date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,32.42,32.42,32.26,32.35,12300.0,17.2204,17.2204,17.1354,17.1832,12300.0
2005-01-03 09:35:00,32.35,32.59,32.35,32.59,39500.0,17.1832,17.3107,17.1832,17.3107,39500.0
2005-01-03 09:40:00,32.58,32.64,32.57,32.64,3800.0,17.3054,17.3373,17.3001,17.3373,3800.0
2005-01-03 09:45:00,32.64,32.75,32.64,32.75,4300.0,17.3373,17.3957,17.3373,17.3957,4300.0
2005-01-03 09:50:00,32.75,32.75,32.59,32.61,3900.0,17.3957,17.3957,17.3107,17.3213,3900.0
2005-01-03 09:55:00,32.69,32.69,32.6,32.6,900.0,17.3638,17.3638,17.316,17.316,900.0
2005-01-03 10:00:00,32.68,32.78,32.68,32.75,11300.0,17.3585,17.4116,17.3585,17.3957,11300.0
2005-01-03 10:05:00,32.75,32.75,32.58,32.67,15600.0,17.3957,17.3957,17.3054,17.3532,15600.0
2005-01-03 10:10:00,32.67,32.76,32.67,32.73,10900.0,17.3532,17.401,17.3532,17.3851,10900.0
2005-01-03 10:15:00,32.74,32.81,32.73,32.81,15500.0,17.3904,17.4276,17.3851,17.4276,15500.0
2005-01-03 10:20:00,32.8,32.84,32.77,32.8,5800.0,17.4222,17.4435,17.4063,17.4222,5800.0
2005-01-03 10:25:00,32.78,32.79,32.76,32.76,3200.0,17.4116,17.4169,17.401,17.401,3200.0
2005-01-03 10:30:00,32.78,32.78,32.76,32.76,2700.0,17.4116,17.4116,17.401,17.401,2700.0
2005-01-03 10:35:00,32.76,32.76,32.75,32.75,7300.0,17.401,17.401,17.3957,17.3957,7300.0
2005-01-03 10:40:00,32.76,32.76,32.75,32.76,9800.0,17.401,17.401,17.3957,17.401,9800.0
2005-01-03 10:45:00,32.75,32.76,32.66,32.68,8000.0,17.3957,17.401,17.3479,17.3585,8000.0
2005-01-03 10:50:00,32.72,32.77,32.72,32.74,2500.0,17.3797,17.4063,17.3797,17.3904,2500.0
2005-01-03 10:55:00,32.7,32.73,32.65,32.73,5200.0,17.3691,17.3851,17.3426,17.3851,5200.0
2005-01-03 11:00:00,32.77,32.77,32.68,32.68,800.0,17.4063,17.4063,17.3585,17.3585,800.0
2005-01-03 11:05:00,32.67,32.68,32.67,32.67,2500.0,17.3532,17.3585,17.3532,17.3532,2500.0
2005-01-03 11:10:00,32.67,32.67,32.64,32.67,3500.0,17.3532,17.3532,17.3373,17.3532,3500.0
2005-01-03 11:15:00,32.68,32.7,32.65,32.65,4100.0,17.3585,17.3691,17.3426,17.3426,4100.0
2005-01-03 11:20:00,32.65,32.69,32.65,32.69,4600.0,17.3426,17.3638,17.3426,17.3638,4600.0
2005-01-03 11:25:00,32.7,32.7,32.69,32.69,1500.0,17.3691,17.3691,17.3638,17.3638,1500.0
2005-01-03 11:30:00,32.7,32.73,32.7,32.72,3900.0,17.3691,17.3851,17.3691,17.3797,3900.0
2005-01-03 11:35:00,32.72,32.78,32.72,32.78,10600.0,17.3797,17.4116,17.3797,17.4116,10600.0
2005-01-03 11:40:00,32.8,32.83,32.8,32.83,4100.0,17.4222,17.4382,17.4222,17.4382,4100.0
2005-01-03 11:45:00,32.83,32.83,32.74,32.79,7200.0,17.4382,17.4382,17.3904,17.4169,7200.0
2005-01-03 11:50:00,32.8,32.8,32.77,32.78,18800.0,17.4222,17.4222,17.4063,17.4116,18800.0
2005-01-03 11:55:00,32.78,32.82,32.78,32.81,5300.0,17.4116,17.4329,17.4116,17.4276,5300.0
2005-01-03 12:00:00,32.81,32.81,32.77,32.78,6700.0,17.4276,17.4276,17.4063,17.4116,6700.0
2005-01-03 12:05:00,32.78,32.79,32.78,32.79,1400.0,17.4116,17.4169,17.4116,17.4169,1400.0
2005-01-03 12:10:00,32.78,32.79,32.78,32.78,4600.0,17.4116,17.4169,17.4116,17.4116,4600.0
2005-01-03 12:15:00,32.78,32.8,32.78,32.78,1800.0,17.4116,17.4222,17.4116,17.4116,1800.0
2005-01-03 12:20:00,32.79,32.8,32.79,32.79,1400.0,17.4169,17.4222,17.4169,17.4169,1400.0
2005-01-03 12:25:00,32.79,32.79,32.74,32.76,9700.0,17.4169,17.4169,17.3904,17.401,9700.0
2005-01-03 12:30:00,32.76,32.76,32.75,32.75,2000.0,17.401,17.401,17.3957,17.3957,2000.0
2005-01-03 12:35:00,32.74,32.75,32.73,32.74,6000.0,17.3904,17.3957,17.3851,17.3904,6000.0
2005-01-03 12:40:00,32.74,32.74,32.73,32.74,700.0,17.3904,17.3904,17.3851,17.3904,700.0
2005-01-03 12:45:00,32.73,32.74,32.73,32.74,3400.0,17.3851,17.3904,17.3851,17.3904,3400.0
2005-01-03 12:50:00,32.74,32.74,32.73,32.74,5000.0,17.3904,17.3904,17.3851,17.3904,5000.0
2005-01-03 12:55:00,32.74,32.78,32.74,32.75,7200.0,17.3904,17.4116,17.3904,17.3957,7200.0
2005-01-03 13:00:00,32.8,32.8,32.78,32.79,10200.0,17.4222,17.4222,17.4116,17.4169,10200.0
2005-01-03 13:05:00,32.78,32.78,32.74,32.75,3000.0,17.4116,17.4116,17.3904,17.3957,3000.0
2005-01-03 13:10:00,32.75,32.77,32.75,32.77,4400.0,17.3957,17.4063,17.3957,17.4063,4400.0
2005-01-03 13:15:00,32.76,32.78,32.76,32.78,6400.0,17.401,17.4116,17.401,17.4116,6400.0
2005-01-03 13:20:00,32.78,32.79,32.74,32.76,7000.0,17.4116,17.4169,17.3904,17.401,7000.0
2005-01-03 13:25:00,32.76,32.76,32.73,32.73,7400.0,17.401,17.401,17.3851,17.3851,7400.0
2005-01-03 13:30:00,32.73,32.76,32.73,32.75,4700.0,17.3851,17.401,17.3851,17.3957,4700.0
2005-01-03 13:35:00,32.75,32.75,32.73,32.75,9400.0,17.3957,17.3957,17.3851,17.3957,9400.0
2005-01-03 13:40:00,32.76,32.78,32.76,32.77,4700.0,17.401,17.4116,17.401,17.4063,4700.0
2005-01-03 13:45:00,32.77,32.78,32.77,32.78,700.0,17.4063,17.4116,17.4063,17.4116,700.0
2005-01-03 13:50:00,32.78,32.79,32.74,32.75,11400.0,17.4116,17.4169,17.3904,17.3957,11400.0
2005-01-03 13:55:00,32.75,32.77,32.75,32.77,3300.0,17.3957,17.4063,17.3957,17.4063,3300.0
2005-01-03 14:00:00,32.77,32.8,32.76,32.78,3000.0,17.4063,17.4222,17.401,17.4116,3000.0
2005-01-03 14:05:00,32.78,32.79,32.78,32.78,2200.0,17.4116,17.4169,17.4116,17.4116,2200.0
2005-01-03 14:10:00,32.78,32.79,32.77,32.77,4300.0,17.4116,17.4169,17.4063,17.4063,4300.0
2005-01-03 14:15:00,32.76,32.77,32.76,32.76,6400.0,17.401,17.4063,17.401,17.401,6400.0
2005-01-03 14:20:00,32.77,32.77,32.76,32.76,3200.0,17.4063,17.4063,17.401,17.401,3200.0
2005-01-03 14:25:00,32.75,32.76,32.75,32.76,4100.0,17.3957,17.401,17.3957,17.401,4100.0
2005-01-03 14:30:00,32.76,32.85,32.76,32.84,11200.0,17.401,17.4488,17.401,17.4435,11200.0
2005-01-03 14:35:00,32.84,32.85,32.79,32.79,4600.0,17.4435,17.4488,17.4169,17.4169,4600.0
2005-01-03 14:40:00,32.79,32.82,32.78,32.78,4600.0,17.4169,17.4329,17.4116,17.4116,4600.0
2005-01-03 14:45:00,32.78,32.81,32.78,32.8,6900.0,17.4116,17.4276,17.4116,17.4222,6900.0
2005-01-03 14:50:00,32.8,32.8,32.8,32.8,4400.0,17.4222,17.4222,17.4222,17.4222,4400.0
2005-01-03 14:55:00,32.8,32.81,32.78,32.78,8600.0,17.4222,17.4276,17.4116,17.4116,8600.0
2005-01-03 15:00:00,32.78,32.78,32.78,32.78,1200.0,17.4116,17.4116,17.4116,17.4116,1200.0
2005-01-03 15:05:00,32.78,32.79,32.78,32.78,2000.0,17.4116,17.4169,17.4116,17.4116,2000.0
2005-01-03 15:10:00,32.78,32.79,32.77,32.77,4600.0,17.4116,17.4169,17.4063,17.4063,4600.0
2005-01-03 15:15:00,32.77,32.77,32.74,32.75,3200.0,17.4063,17.4063,17.3904,17.3957,3200.0
2005-01-03 15:20:00,32.74,32.75,32.74,32.74,4700.0,17.3904,17.3957,17.3904,17.3904,4700.0
2005-01-03 15:25:00,32.74,32.74,32.73,32.73,7500.0,17.3904,17.3904,17.3851,17.3851,7500.0
2005-01-03 15:30:00,32.73,32.74,32.73,32.73,14300.0,17.3851,17.3904,17.3851,17.3851,14300.0
2005-01-03 15:35:00,32.73,32.74,32.72,32.72,3000.0,17.3851,17.3904,17.3797,17.3797,3000.0
2005-01-03 15:40:00,32.71,32.72,32.62,32.62,4900.0,17.3744,17.3797,17.3266,17.3266,4900.0
2005-01-03 15:45:00,32.62,32.63,32.54,32.62,29300.0,17.3266,17.3319,17.2841,17.3266,29300.0
2005-01-03 15:50:00,32.61,32.62,32.61,32.61,6900.0,17.3213,17.3266,17.3213,17.3213,6900.0
2005-01-03 15:55:00,32.61,32.67,32.61,32.67,12000.0,17.3213,17.3532,17.3213,17.3532,12000.0
2005-01-04 09:30:00,32.75,32.75,32.75,32.75,3500.0,17.3957,17.3957,17.3957,17.3957,3500.0
2005-01-04 09:35:00,32.74,32.75,32.65,32.69,7400.0,17.3904,17.3957,17.3426,17.3638,7400.0
2005-01-04 09:40:00,32.68,32.68,32.68,32.68,700.0,17.3585,17.3585,17.3585,17.3585,700.0
2005-01-04 09:45:00,32.66,32.73,32.66,32.73,6700.0,17.3479,17.3851,17.3479,17.3851,6700.0
2005-01-04 09:50:00,32.68,32.68,32.68,32.68,100.0,17.3585,17.3585,17.3585,17.3585,100.0
2005-01-04 09:55:00,32.67,32.68,32.65,32.68,2100.0,17.3532,17.3585,17.3426,17.3585,2100.0
2005-01-04 10:00:00,32.69,32.73,32.69,32.71,900.0,17.3638,17.3851,17.3638,17.3744,900.0
2005-01-04 10:05:00,32.71,32.71,32.71,32.71,500.0,17.3744,17.3744,17.3744,17.3744,500.0
2005-01-04 10:10:00,32.7,32.7,32.63,32.63,3700.0,17.3691,17.3691,17.3319,17.3319,3700.0
2005-01-04 10:15:00,32.62,32.62,32.6,32.6,18300.0,17.3266,17.3266,17.316,17.316,18300.0
2005-01-04 10:20:00,32.6,32.6,32.47,32.47,4200.0,17.316,17.316,17.247,17.247,4200.0
2005-01-04 10:25:00,32.47,32.47,32.42,32.43,27900.0,17.247,17.247,17.2204,17.2257,27900.0
2005-01-04 10:30:00,32.42,32.45,32.4,32.43,6200.0,17.2204,17.2363,17.2098,17.2257,6200.0
2005-01-04 10:35:00,32.43,32.48,32.43,32.48,3800.0,17.2257,17.2523,17.2257,17.2523,3800.0
2005-01-04 10:40:00,32.48,32.49,32.48,32.48,3600.0,17.2523,17.2576,17.2523,17.2523,3600.0
2005-01-04 10:45:00,32.48,32.48,32.4,32.4,4000.0,17.2523,17.2523,17.2098,17.2098,4000.0
2005-01-04 10:50:00,32.39,32.41,32.37,32.41,9800.0,17.2045,17.2151,17.1938,17.2151,9800.0
2005-01-04 10:55:00,32.42,32.45,32.42,32.45,1600.0,17.2204,17.2363,17.2204,17.2363,1600.0
2005-01-04 11:00:00,32.45,32.45,32.38,32.39,1600.0,17.2363,17.2363,17.1992,17.2045,1600.0
2005-01-04 11:05:00,32.39,32.46,32.39,32.46,3500.0,17.2045,17.2416,17.2045,17.2416,3500.0
2005-01-04 11:10:00,32.46,32.46,32.45,32.46,1700.0,17.2416,17.2416,17.2363,17.2416,1700.0
2005-01-04 11:15:00,32.46,32.5,32.46,32.48,3000.0,17.2416,17.2629,17.2416,17.2523,3000.0
2005-01-04 11:20:00,32.48,32.48,32.45,32.46,2200.0,17.2523,17.2523,17.2363,17.2416,2200.0
2005-01-04 11:25:00,32.46,32.5,32.46,32.5,3400.0,17.2416,17.2629,17.2416,17.2629,3400.0
2005-01-04 11:30:00,32.48,32.5,32.45,32.49,6700.0,17.2523,17.2629,17.2363,17.2576,6700.0
2005-01-04 11:35:00,32.49,32.5,32.49,32.5,5700.0,17.2576,17.2629,17.2576,17.2629,5700.0
2005-01-04 11:40:00,32.5,32.53,32.49,32.53,14100.0,17.2629,17.2788,17.2576,17.2788,14100.0
2005-01-04 11:45:00,32.53,32.53,32.53,32.53,200.0,17.2788,17.2788,17.2788,17.2788,200.0
2005-01-04 11:50:00,32.52,32.52,32.47,32.47,1500.0,17.2735,17.2735,17.247,17.247,1500.0
2005-01-04 11:55:00,32.47,32.52,32.47,32.52,2000.0,17.247,17.2735,17.247,17.2735,2000.0
2005-01-04 12:00:00,32.52,32.57,32.52,32.52,2000.0,17.2735,17.3001,17.2735,17.2735,2000.0
2005-01-04 12:05:00,32.52,32.52,32.5,32.51,1100.0,17.2735,17.2735,17.2629,17.2682,1100.0
2005-01-04 12:10:00,32.51,32.51,32.4,32.4,1700.0,17.2682,17.2682,17.2098,17.2098,1700.0
2005-01-04 12:15:00,32.39,32.44,32.39,32.42,1900.0,17.2045,17.231,17.2045,17.2204,1900.0
2005-01-04 12:20:00,32.42,32.42,32.42,32.42,0.0,17.2204,17.2204,17.2204,17.2204,0.0
2005-01-04 12:25:00,32.43,32.45,32.42,32.45,1400.0,17.2257,17.2363,17.2204,17.2363,1400.0
2005-01-04 12:30:00,32.45,32.45,32.43,32.44,900.0,17.2363,17.2363,17.2257,17.231,900.0
2005-01-04 12:35:00,32.44,32.44,32.44,32.44,200.0,17.231,17.231,17.231,17.231,200.0
2005-01-04 12:40:00,32.44,32.44,32.38,32.39,2400.0,17.231,17.231,17.1992,17.2045,2400.0
2005-01-04 12:45:00,32.38,32.4,32.38,32.39,3400.0,17.1992,17.2098,17.1992,17.2045,3400.0
2005-01-04 12:50:00,32.38,32.39,32.38,32.39,500.0,17.1992,17.2045,17.1992,17.2045,500.0
2005-01-04 12:55:00,32.39,32.4,32.38,32.38,2400.0,17.2045,17.2098,17.1992,17.1992,2400.0
2005-01-04 13:00:00,32.38,32.4,32.37,32.4,5700.0,17.1992,17.2098,17.1938,17.2098,5700.0
2005-01-04 13:05:00,32.4,32.4,32.4,32.4,100.0,17.2098,17.2098,17.2098,17.2098,100.0
2005-01-04 13:10:00,32.4,32.41,32.39,32.4,6100.0,17.2098,17.2151,17.2045,17.2098,6100.0
2005-01-04 13:15:00,32.4,32.4,32.36,32.36,4800.0,17.2098,17.2098,17.1885,17.1885,4800.0
2005-01-04 13:20:00,32.37,32.37,32.34,32.35,2400.0,17.1938,17.1938,17.1779,17.1832,2400.0
2005-01-04 13:25:00,32.35,32.35,32.34,32.35,2800.0,17.1832,17.1832,17.1779,17.1832,2800.0
2005-01-04 13:30:00,32.35,32.35,32.34,32.35,4400.0,17.1832,17.1832,17.1779,17.1832,4400.0
2005-01-04 13:35:00,32.35,32.35,32.34,32.34,4500.0,17.1832,17.1832,17.1779,17.1779,4500.0
2005-01-04 13:40:00,32.35,32.36,32.35,32.36,1800.0,17.1832,17.1885,17.1832,17.1885,1800.0
2005-01-04 13:45:00,32.37,32.39,32.37,32.38,2900.0,17.1938,17.2045,17.1938,17.1992,2900.0
2005-01-04 13:50:00,32.38,32.4,32.38,32.4,600.0,17.1992,17.2098,17.1992,17.2098,600.0
2005-01-04 13:55:00,32.39,32.39,32.32,32.37,1100.0,17.2045,17.2045,17.1673,17.1938,1100.0
2005-01-04 14:00:00,32.34,32.34,32.29,32.29,2900.0,17.1779,17.1779,17.1513,17.1513,2900.0
2005-01-04 14:05:00,32.28,32.28,32.2,32.2,3300.0,17.146,17.146,17.1035,17.1035,3300.0
2005-01-04 14:10:00,32.22,32.23,32.21,32.23,6400.0,17.1142,17.1195,17.1089,17.1195,6400.0
2005-01-04 14:15:00,32.23,32.23,32.22,32.22,900.0,17.1195,17.1195,17.1142,17.1142,900.0
2005-01-04 14:20:00,32.22,32.23,32.19,32.19,1600.0,17.1142,17.1195,17.0982,17.0982,1600.0
2005-01-04 14:25:00,32.16,32.16,31.95,32.06,15600.0,17.0823,17.0823,16.9708,17.0292,15600.0
2005-01-04 14:30:00,32.1,32.1,32.05,32.08,8900.0,17.0504,17.0504,17.0239,17.0398,8900.0
2005-01-04 14:35:00,32.09,32.09,32.03,32.04,5500.0,17.0451,17.0451,17.0132,17.0186,5500.0
2005-01-04 14:40:00,32.0,32.04,31.99,32.04,6900.0,16.9973,17.0186,16.992,17.0186,6900.0
2005-01-04 14:45:00,32.01,32.01,31.92,31.95,3300.0,17.0026,17.0026,16.9548,16.9708,3300.0
2005-01-04 14:50:00,31.95,31.98,31.95,31.95,3300.0,16.9708,16.9867,16.9708,16.9708,3300.0
2005-01-04 14:55:00,31.95,31.99,31.95,31.99,1500.0,16.9708,16.992,16.9708,16.992,1500.0
2005-01-04 15:00:00,31.99,32.06,31.99,32.06,8000.0,16.992,17.0292,16.992,17.0292,8000.0
2005-01-04 15:05:00,32.06,32.06,32.03,32.06,1800.0,17.0292,17.0292,17.0132,17.0292,1800.0
2005-01-04 15:10:00,32.05,32.07,32.02,32.02,8200.0,17.0239,17.0345,17.0079,17.0079,8200.0
2005-01-04 15:15:00,32.01,32.03,32.0,32.0,7700.0,17.0026,17.0132,16.9973,16.9973,7700.0
2005-01-04 15:20:00,32.0,32.0,31.99,32.0,3100.0,16.9973,16.9973,16.992,16.9973,3100.0
2005-01-04 15:25:00,31.99,32.04,31.99,32.02,6600.0,16.992,17.0186,16.992,17.0079,6600.0
2005-01-04 15:30:00,32.01,32.02,31.99,31.99,7300.0,17.0026,17.0079,16.992,16.992,7300.0
2005-01-04 15:35:00,31.99,32.05,31.99,32.0,48800.0,16.992,17.0239,16.992,16.9973,48800.0
2005-01-04 15:40:00,32.0,32.0,31.99,31.99,3600.0,16.9973,16.9973,16.992,16.992,3600.0
2005-01-04 15:45:00,31.99,32.02,31.99,32.0,15000.0,16.992,17.0079,16.992,16.9973,15000.0
2005-01-04 15:50:00,32.0,32.01,32.0,32.01,12200.0,16.9973,17.0026,16.9973,17.0026,12200.0
2005-01-04 15:55:00,32.01,32.02,31.99,31.99,14300.0,17.0026,17.0079,16.992,16.992,14300.0
2005-01-05 09:30:00,31.85,31.91,31.81,31.91,6900.0,16.9176,16.9495,16.8964,16.9495,6900.0
2005-01-05 09:35:00,31.86,31.91,31.86,31.91,3900.0,16.9229,16.9495,16.9229,16.9495,3900.0
2005-01-05 09:40:00,31.91,31.92,31.82,31.83,2800.0,16.9495,16.9548,16.9017,16.907,2800.0
2005-01-05 09:45:00,31.84,31.84,31.72,31.74,10700.0,16.9123,16.9123,16.8486,16.8592,10700.0
2005-01-05 09:50:00,31.73,31.74,31.7,31.73,7400.0,16.8539,16.8592,16.838,16.8539,7400.0
2005-01-05 09:55:00,31.73,31.74,31.73,31.74,1900.0,16.8539,16.8592,16.8539,16.8592,1900.0
2005-01-05 10:00:00,31.73,31.74,31.7,31.74,8000.0,16.8539,16.8592,16.838,16.8592,8000.0
2005-01-05 10:05:00,31.74,31.74,31.71,31.74,4700.0,16.8592,16.8592,16.8433,16.8592,4700.0
2005-01-05 10:10:00,31.72,31.79,31.7,31.79,7300.0,16.8486,16.8858,16.838,16.8858,7300.0
2005-01-05 10:15:00,31.78,31.79,31.78,31.78,1500.0,16.8805,16.8858,16.8805,16.8805,1500.0
2005-01-05 10:20:00,31.78,31.87,31.74,31.85,17000.0,16.8805,16.9283,16.8592,16.9176,17000.0
2005-01-05 10:25:00,31.83,31.85,31.83,31.84,1900.0,16.907,16.9176,16.907,16.9123,1900.0
2005-01-05 10:30:00,31.82,31.82,31.8,31.81,7800.0,16.9017,16.9017,16.8911,16.8964,7800.0
2005-01-05 10:35:00,31.81,31.83,31.79,31.8,4200.0,16.8964,16.907,16.8858,16.8911,4200.0
2005-01-05 10:40:00,31.81,31.83,31.8,31.8,5400.0,16.8964,16.907,16.8911,16.8911,5400.0
2005-01-05 10:45:00,31.8,31.81,31.79,31.79,4800.0,16.8911,16.8964,16.8858,16.8858,4800.0
2005-01-05 10:50:00,31.81,31.84,31.79,31.79,2300.0,16.8964,16.9123,16.8858,16.8858,2300.0
2005-01-05 10:55:00,31.79,31.79,31.73,31.73,2100.0,16.8858,16.8858,16.8539,16.8539,2100.0
2005-01-05 11:00:00,31.71,31.73,31.69,31.7,3700.0,16.8433,16.8539,16.8326,16.838,3700.0
2005-01-05 11:05:00,31.67,31.68,31.62,31.63,6500.0,16.822,16.8273,16.7955,16.8008,6500.0
2005-01-05 11:10:00,31.63,31.66,31.63,31.64,3300.0,16.8008,16.8167,16.8008,16.8061,3300.0
2005-01-05 11:15:00,31.65,31.71,31.64,31.71,6200.0,16.8114,16.8433,16.8061,16.8433,6200.0
2005-01-05 11:20:00,31.71,31.75,31.68,31.69,2900.0,16.8433,16.8645,16.8273,16.8326,2900.0
2005-01-05 11:25:00,31.7,31.72,31.68,31.7,2800.0,16.838,16.8486,16.8273,16.838,2800.0
2005-01-05 11:30:00,31.7,31.73,31.7,31.72,2400.0,16.838,16.8539,16.838,16.8486,2400.0
2005-01-05 11:35:00,31.72,31.73,31.71,31.73,1900.0,16.8486,16.8539,16.8433,16.8539,1900.0
2005-01-05 11:40:00,31.74,31.75,31.7,31.73,3700.0,16.8592,16.8645,16.838,16.8539,3700.0
2005-01-05 11:45:00,31.73,31.75,31.73,31.75,1200.0,16.8539,16.8645,16.8539,16.8645,1200.0
2005-01-05 11:50:00,31.74,31.75,31.74,31.74,1400.0,16.8592,16.8645,16.8592,16.8592,1400.0
2005-01-05 11:55:00,31.75,31.75,31.7,31.74,3600.0,16.8645,16.8645,16.838,16.8592,3600.0
2005-01-05 12:00:00,31.75,31.77,31.74,31.75,4500.0,16.8645,16.8751,16.8592,16.8645,4500.0
2005-01-05 12:05:00,31.75,31.75,31.73,31.74,1600.0,16.8645,16.8645,16.8539,16.8592,1600.0
2005-01-05 12:10:00,31.75,31.79,31.71,31.71,3400.0,16.8645,16.8858,16.8433,16.8433,3400.0
2005-01-05 12:15:00,31.73,31.79,31.73,31.79,6100.0,16.8539,16.8858,16.8539,16.8858,6100.0
2005-01-05 12:20:00,31.79,31.84,31.79,31.82,3900.0,16.8858,16.9123,16.8858,16.9017,3900.0
2005-01-05 12:25:00,31.82,31.82,31.82,31.82,1200.0,16.9017,16.9017,16.9017,16.9017,1200.0
2005-01-05 12:30:00,31.82,31.82,31.81,31.81,1500.0,16.9017,16.9017,16.8964,16.8964,1500.0
2005-01-05 12:35:00,31.81,31.81,31.79,31.8,3600.0,16.8964,16.8964,16.8858,16.8911,3600.0
2005-01-05 12:40:00,31.8,31.8,31.78,31.78,2900.0,16.8911,16.8911,16.8805,16.8805,2900.0
2005-01-05 12:45:00,31.78,31.8,31.78,31.8,5100.0,16.8805,16.8911,16.8805,16.8911,5100.0
2005-01-05 12:50:00,31.84,31.84,31.83,31.84,3900.0,16.9123,16.9123,16.907,16.9123,3900.0
2005-01-05 12:55:00,31.84,31.87,31.84,31.87,3800.0,16.9123,16.9283,16.9123,16.9283,3800.0
2005-01-05 13:00:00,31.87,31.87,31.87,31.87,1300.0,16.9283,16.9283,16.9283,16.9283,1300.0
2005-01-05 13:05:00,31.87,31.9,31.83,31.83,5000.0,16.9283,16.9442,16.907,16.907,5000.0
2005-01-05 13:10:00,31.84,31.88,31.84,31.84,3000.0,16.9123,16.9336,16.9123,16.9123,3000.0
2005-01-05 13:15:00,31.84,31.9,31.84,31.89,4000.0,16.9123,16.9442,16.9123,16.9389,4000.0
2005-01-05 13:20:00,31.89,31.89,31.87,31.88,7700.0,16.9389,16.9389,16.9283,16.9336,7700.0
2005-01-05 13:25:00,31.89,31.89,31.89,31.89,600.0,16.9389,16.9389,16.9389,16.9389,600.0
2005-01-05 13:30:00,31.89,31.98,31.89,31.97,6900.0,16.9389,16.9867,16.9389,16.9814,6900.0
2005-01-05 13:35:00,31.97,31.99,31.97,31.98,1800.0,16.9814,16.992,16.9814,16.9867,1800.0
2005-01-05 13:40:00,31.98,32.0,31.98,32.0,10000.0,16.9867,16.9973,16.9867,16.9973,10000.0
2005-01-05 13:45:00,32.0,32.0,32.0,32.0,2200.0,16.9973,16.9973,16.9973,16.9973,2200.0
2005-01-05 13:50:00,32.0,32.0,32.0,32.0,7500.0,16.9973,16.9973,16.9973,16.9973,7500.0
2005-01-05 13:55:00,32.0,32.0,31.98,31.99,6200.0,16.9973,16.9973,16.9867,16.992,6200.0
2005-01-05 14:00:00,32.0,32.0,31.97,31.98,3800.0,16.9973,16.9973,16.9814,16.9867,3800.0
2005-01-05 14:05:00,31.98,32.0,31.98,31.99,1100.0,16.9867,16.9973,16.9867,16.992,1100.0
2005-01-05 14:10:00,32.0,32.02,31.99,32.01,6600.0,16.9973,17.0079,16.992,17.0026,6600.0
2005-01-05 14:15:00,32.0,32.0,31.99,32.0,3000.0,16.9973,16.9973,16.992,16.9973,3000.0
2005-01-05 14:20:00,31.99,32.0,31.98,31.98,1700.0,16.992,16.9973,16.9867,16.9867,1700.0
2005-01-05 14:25:00,31.98,31.99,31.98,31.98,2200.0,16.9867,16.992,16.9867,16.9867,2200.0
2005-01-05 14:30:00,31.97,31.98,31.94,31.95,4000.0,16.9814,16.9867,16.9654,16.9708,4000.0
2005-01-05 14:35:00,31.94,31.97,31.93,31.97,1800.0,16.9654,16.9814,16.9601,16.9814,1800.0
2005-01-05 14:40:00,31.96,31.97,31.96,31.96,2000.0,16.9761,16.9814,16.9761,16.9761,2000.0
2005-01-05 14:45:00,31.95,31.96,31.9,31.91,3100.0,16.9708,16.9761,16.9442,16.9495,3100.0
2005-01-05 14:50:00,31.91,31.91,31.88,31.89,4400.0,16.9495,16.9495,16.9336,16.9389,4400.0
2005-01-05 14:55:00,31.9,31.9,31.88,31.88,1000.0,16.9442,16.9442,16.9336,16.9336,1000.0
2005-01-05 15:00:00,31.89,31.97,31.89,31.93,6700.0,16.9389,16.9814,16.9389,16.9601,6700.0
2005-01-05 15:05:00,31.92,31.92,31.88,31.89,4100.0,16.9548,16.9548,16.9336,16.9389,4100.0
2005-01-05 15:10:00,31.89,31.94,31.89,31.94,3200.0,16.9389,16.9654,16.9389,16.9654,3200.0
2005-01-05 15:15:00,31.94,31.95,31.94,31.94,3200.0,16.9654,16.9708,16.9654,16.9654,3200.0
2005-01-05 15:20:00,31.95,31.97,31.93,31.96,6000.0,16.9708,16.9814,16.9601,16.9761,6000.0
2005-01-05 15:25:00,31.95,31.95,31.9,31.95,5900.0,16.9708,16.9708,16.9442,16.9708,5900.0
2005-01-05 15:30:00,31.94,31.95,31.94,31.94,2500.0,16.9654,16.9708,16.9654,16.9654,2500.0
2005-01-05 15:35:00,31.94,31.95,31.93,31.94,5100.0,16.9654,16.9708,16.9601,16.9654,5100.0
2005-01-05 15:40:00,31.94,31.94,31.89,31.9,2000.0,16.9654,16.9654,16.9389,16.9442,2000.0
2005-01-05 15:45:00,31.91,31.91,31.9,31.9,1700.0,16.9495,16.9495,16.9442,16.9442,1700.0
2005-01-05 15:50:00,31.9,31.91,31.9,31.91,2200.0,16.9442,16.9495,16.9442,16.9495,2200.0
2005-01-05 15:55:00,31.91,31.91,31.8,31.81,18100.0,16.9495,16.9495,16.8911,16.8964,18100.0
2005-01-06 09:30:00,31.81,31.81,31.77,31.78,5200.0,16.8964,16.8964,16.8751,16.8805,5200.0
2005-01-06 09:35:00,31.81,31.81,31.74,31.8,900.0,16.8964,16.8964,16.8592,16.8911,900.0
2005-01-06 09:40:00,31.8,31.8,31.78,31.78,700.0,16.8911,16.8911,16.8805,16.8805,700.0
2005-01-06 09:45:00,31.76,31.79,31.76,31.79,900.0,16.8698,16.8858,16.8698,16.8858,900.0
2005-01-06 09:50:00,31.8,31.81,31.8,31.81,2100.0,16.8911,16.8964,16.8911,16.8964,2100.0
2005-01-06 09:55:00,31.79,31.79,31.78,31.78,500.0,16.8858,16.8858,16.8805,16.8805,500.0
2005-01-06 10:00:00,31.77,31.77,31.74,31.74,2100.0,16.8751,16.8751,16.8592,16.8592,2100.0
2005-01-06 10:05:00,31.74,31.77,31.74,31.75,1700.0,16.8592,16.8751,16.8592,16.8645,1700.0
2005-01-06 10:10:00,31.81,31.85,31.78,31.85,400.0,16.8964,16.9176,16.8805,16.9176,400.0
2005-01-06 10:15:00,31.78,31.78,31.77,31.77,400.0,16.8805,16.8805,16.8751,16.8751,400.0
2005-01-06 10:20:00,31.75,31.78,31.75,31.78,600.0,16.8645,16.8805,16.8645,16.8805,600.0
2005-01-06 10:25:00,31.82,31.86,31.82,31.86,1700.0,16.9017,16.9229,16.9017,16.9229,1700.0
2005-01-06 10:30:00,31.86,31.95,31.85,31.9,7500.0,16.9229,16.9708,16.9176,16.9442,7500.0
2005-01-06 10:35:00,31.9,31.9,31.85,31.85,1100.0,16.9442,16.9442,16.9176,16.9176,1100.0
2005-01-06 10:40:00,31.85,31.86,31.82,31.83,11600.0,16.9176,16.9229,16.9017,16.907,11600.0
2005-01-06 10:45:00,31.82,31.88,31.82,31.87,1000.0,16.9017,16.9336,16.9017,16.9283,1000.0
2005-01-06 10:50:00,31.81,31.83,31.8,31.81,5400.0,16.8964,16.907,16.8911,16.8964,5400.0
2005-01-06 10:55:00,31.8,31.81,31.77,31.8,3400.0,16.8911,16.8964,16.8751,16.8911,3400.0
2005-01-06 11:00:00,31.78,31.78,31.75,31.76,900.0,16.8805,16.8805,16.8645,16.8698,900.0
2005-01-06 11:05:00,31.8,31.81,31.75,31.81,3800.0,16.8911,16.8964,16.8645,16.8964,3800.0
2005-01-06 11:10:00,31.81,31.86,31.81,31.83,3400.0,16.8964,16.9229,16.8964,16.907,3400.0
2005-01-06 11:15:00,31.86,31.91,31.86,31.9,4800.0,16.9229,16.9495,16.9229,16.9442,4800.0
2005-01-06 11:20:00,31.91,31.92,31.87,31.87,3300.0,16.9495,16.9548,16.9283,16.9283,3300.0
2005-01-06 11:25:00,31.91,31.92,31.89,31.92,3100.0,16.9495,16.9548,16.9389,16.9548,3100.0
2005-01-06 11:30:00,31.96,31.99,31.95,31.96,1900.0,16.9761,16.992,16.9708,16.9761,1900.0
2005-01-06 11:35:00,31.98,31.98,31.98,31.98,1100.0,16.9867,16.9867,16.9867,16.9867,1100.0
2005-01-06 11:40:00,31.97,31.98,31.93,31.93,1100.0,16.9814,16.9867,16.9601,16.9601,1100.0
2005-01-06 11:45:00,31.91,31.91,31.9,31.91,100700.0,16.9495,16.9495,16.9442,16.9495,100700.0
2005-01-06 11:50:00,31.92,31.93,31.92,31.93,1200.0,16.9548,16.9601,16.9548,16.9601,1200.0
2005-01-06 11:55:00,31.92,31.92,31.91,31.91,300.0,16.9548,16.9548,16.9495,16.9495,300.0
2005-01-06 12:00:00,31.91,31.94,31.91,31.94,700.0,16.9495,16.9654,16.9495,16.9654,700.0
2005-01-06 12:05:00,31.93,31.94,31.93,31.94,800.0,16.9601,16.9654,16.9601,16.9654,800.0
2005-01-06 12:10:00,31.91,31.91,31.91,31.91,300.0,16.9495,16.9495,16.9495,16.9495,300.0
2005-01-06 12:15:00,31.91,31.92,31.91,31.91,1100.0,16.9495,16.9548,16.9495,16.9495,1100.0
2005-01-06 12:20:00,31.92,31.97,31.92,31.94,3000.0,16.9548,16.9814,16.9548,16.9654,3000.0
2005-01-06 12:25:00,31.9,31.9,31.89,31.89,400.0,16.9442,16.9442,16.9389,16.9389,400.0
2005-01-06 12:30:00,31.91,31.91,31.9,31.9,1000.0,16.9495,16.9495,16.9442,16.9442,1000.0
2005-01-06 12:35:00,31.89,31.89,31.89,31.89,200.0,16.9389,16.9389,16.9389,16.9389,200.0
2005-01-06 12:40:00,31.86,31.88,31.84,31.87,2000.0,16.9229,16.9336,16.9123,16.9283,2000.0
2005-01-06 12:45:00,31.86,31.86,31.86,31.86,300.0,16.9229,16.9229,16.9229,16.9229,300.0
2005-01-06 12:50:00,31.84,31.86,31.84,31.84,2300.0,16.9123,16.9229,16.9123,16.9123,2300.0
2005-01-06 12:55:00,31.86,31.87,31.86,31.86,1500.0,16.9229,16.9283,16.9229,16.9229,1500.0
2005-01-06 13:00:00,31.83,31.85,31.82,31.82,900.0,16.907,16.9176,16.9017,16.9017,900.0
2005-01-06 13:05:00,31.85,31.88,31.84,31.87,2100.0,16.9176,16.9336,16.9123,16.9283,2100.0
2005-01-06 13:10:00,31.87,31.91,31.87,31.87,2400.0,16.9283,16.9495,16.9283,16.9283,2400.0
2005-01-06 13:15:00,31.87,31.91,31.86,31.91,2300.0,16.9283,16.9495,16.9229,16.9495,2300.0
2005-01-06 13:20:00,31.91,31.91,31.9,31.9,800.0,16.9495,16.9495,16.9442,16.9442,800.0
2005-01-06 13:25:00,31.91,31.95,31.9,31.92,1100.0,16.9495,16.9708,16.9442,16.9548,1100.0
2005-01-06 13:30:00,31.9,31.93,31.9,31.9,1200.0,16.9442,16.9601,16.9442,16.9442,1200.0
2005-01-06 13:35:00,31.86,31.91,31.86,31.87,1200.0,16.9229,16.9495,16.9229,16.9283,1200.0
2005-01-06 13:40:00,31.86,31.92,31.86,31.92,2000.0,16.9229,16.9548,16.9229,16.9548,2000.0
2005-01-06 13:45:00,31.9,31.99,31.88,31.94,2100.0,16.9442,16.992,16.9336,16.9654,2100.0
2005-01-06 13:50:00,31.94,31.99,31.94,31.99,1500.0,16.9654,16.992,16.9654,16.992,1500.0
2005-01-06 13:55:00,31.99,31.99,31.97,31.98,1500.0,16.992,16.992,16.9814,16.9867,1500.0
2005-01-06 14:00:00,31.99,31.99,31.97,31.97,700.0,16.992,16.992,16.9814,16.9814,700.0
2005-01-06 14:05:00,31.96,31.96,31.9,31.93,2100.0,16.9761,16.9761,16.9442,16.9601,2100.0
2005-01-06 14:10:00,31.88,31.95,31.88,31.95,700.0,16.9336,16.9708,16.9336,16.9708,700.0
2005-01-06 14:15:00,31.95,31.96,31.93,31.93,1600.0,16.9708,16.9761,16.9601,16.9601,1600.0
2005-01-06 14:20:00,31.94,31.94,31.92,31.94,900.0,16.9654,16.9654,16.9548,16.9654,900.0
2005-01-06 14:25:00,31.97,31.97,31.96,31.96,700.0,16.9814,16.9814,16.9761,16.9761,700.0
2005-01-06 14:30:00,31.96,31.97,31.9,31.97,3200.0,16.9761,16.9814,16.9442,16.9814,3200.0
2005-01-06 14:35:00,31.97,31.98,31.93,31.93,1600.0,16.9814,16.9867,16.9601,16.9601,1600.0
2005-01-06 14:40:00,31.97,31.98,31.97,31.97,2900.0,16.9814,16.9867,16.9814,16.9814,2900.0
2005-01-06 14:45:00,31.94,31.96,31.94,31.95,1200.0,16.9654,16.9761,16.9654,16.9708,1200.0
2005-01-06 14:50:00,31.95,31.95,31.94,31.95,1200.0,16.9708,16.9708,16.9654,16.9708,1200.0
2005-01-06 14:55:00,31.94,31.94,31.87,31.9,1800.0,16.9654,16.9654,16.9283,16.9442,1800.0
2005-01-06 15:00:00,31.91,31.91,31.91,31.91,800.0,16.9495,16.9495,16.9495,16.9495,800.0
2005-01-06 15:05:00,31.92,31.92,31.88,31.89,2600.0,16.9548,16.9548,16.9336,16.9389,2600.0
2005-01-06 15:10:00,31.89,31.95,31.89,31.95,3600.0,16.9389,16.9708,16.9389,16.9708,3600.0
2005-01-06 15:15:00,31.93,31.93,31.9,31.91,3000.0,16.9601,16.9601,16.9442,16.9495,3000.0
2005-01-06 15:20:00,31.91,31.92,31.9,31.92,3800.0,16.9495,16.9548,16.9442,16.9548,3800.0
2005-01-06 15:25:00,31.91,31.92,31.9,31.9,3800.0,16.9495,16.9548,16.9442,16.9442,3800.0
2005-01-06 15:30:00,31.9,31.91,31.9,31.91,3000.0,16.9442,16.9495,16.9442,16.9495,3000.0
2005-01-06 15:35:00,31.91,31.91,31.9,31.9,1900.0,16.9495,16.9495,16.9442,16.9442,1900.0
2005-01-06 15:40:00,31.91,31.91,31.9,31.91,1800.0,16.9495,16.9495,16.9442,16.9495,1800.0
2005-01-06 15:45:00,31.91,31.92,31.91,31.92,3200.0,16.9495,16.9548,16.9495,16.9548,3200.0
2005-01-06 15:50:00,31.92,31.92,31.9,31.91,3100.0,16.9548,16.9548,16.9442,16.9495,3100.0
2005-01-06 15:55:00,31.9,31.91,31.9,31.91,9500.0,16.9442,16.9495,16.9442,16.9495,9500.0
2005-01-07 09:30:00,31.96,31.99,31.94,31.95,6400.0,16.9761,16.992,16.9654,16.9708,6400.0
2005-01-07 09:35:00,31.95,31.96,31.9,31.9,1000.0,16.9708,16.9761,16.9442,16.9442,1000.0
2005-01-07 09:40:00,31.91,31.92,31.91,31.92,2700.0,16.9495,16.9548,16.9495,16.9548,2700.0
2005-01-07 09:45:00,31.92,31.94,31.91,31.94,4200.0,16.9548,16.9654,16.9495,16.9654,4200.0
2005-01-07 09:50:00,31.98,31.99,31.88,31.88,5500.0,16.9867,16.992,16.9336,16.9336,5500.0
2005-01-07 09:55:00,31.88,31.91,31.88,31.91,3000.0,16.9336,16.9495,16.9336,16.9495,3000.0
2005-01-07 10:00:00,31.91,31.96,31.91,31.96,1700.0,16.9495,16.9761,16.9495,16.9761,1700.0
2005-01-07 10:05:00,31.97,31.97,31.87,31.87,1900.0,16.9814,16.9814,16.9283,16.9283,1900.0
2005-01-07 10:10:00,31.92,31.92,31.85,31.87,6100.0,16.9548,16.9548,16.9176,16.9283,6100.0
2005-01-07 10:15:00,31.87,31.89,31.75,31.8,7600.0,16.9283,16.9389,16.8645,16.8911,7600.0
2005-01-07 10:20:00,31.82,31.88,31.82,31.86,3700.0,16.9017,16.9336,16.9017,16.9229,3700.0
2005-01-07 10:25:00,31.8,31.81,31.7,31.73,8900.0,16.8911,16.8964,16.838,16.8539,8900.0
2005-01-07 10:30:00,31.73,31.75,31.73,31.74,6000.0,16.8539,16.8645,16.8539,16.8592,6000.0
2005-01-07 10:35:00,31.74,31.74,31.71,31.71,2500.0,16.8592,16.8592,16.8433,16.8433,2500.0
2005-01-07 10:40:00,31.67,31.71,31.65,31.66,3800.0,16.822,16.8433,16.8114,16.8167,3800.0
2005-01-07 10:45:00,31.67,31.72,31.67,31.72,1900.0,16.822,16.8486,16.822,16.8486,1900.0
2005-01-07 10:50:00,31.73,31.73,31.68,31.68,1400.0,16.8539,16.8539,16.8273,16.8273,1400.0
2005-01-07 10:55:00,31.7,31.75,31.67,31.67,4200.0,16.838,16.8645,16.822,16.822,4200.0
2005-01-07 11:00:00,31.71,31.71,31.71,31.71,500.0,16.8433,16.8433,16.8433,16.8433,500.0
2005-01-07 11:05:00,31.73,31.73,31.71,31.72,2500.0,16.8539,16.8539,16.8433,16.8486,2500.0
2005-01-07 11:10:00,31.72,31.73,31.71,31.73,4500.0,16.8486,16.8539,16.8433,16.8539,4500.0
2005-01-07 11:15:00,31.73,31.73,31.72,31.73,3000.0,16.8539,16.8539,16.8486,16.8539,3000.0
2005-01-07 11:20:00,31.73,31.8,31.72,31.74,4700.0,16.8539,16.8911,16.8486,16.8592,4700.0
2005-01-07 11:25:00,31.75,31.85,31.75,31.85,4700.0,16.8645,16.9176,16.8645,16.9176,4700.0
2005-01-07 11:30:00,31.81,31.81,31.75,31.81,7900.0,16.8964,16.8964,16.8645,16.8964,7900.0
2005-01-07 11:35:00,31.8,31.8,31.8,31.8,100.0,16.8911,16.8911,16.8911,16.8911,100.0
2005-01-07 11:40:00,31.8,31.81,31.8,31.81,800.0,16.8911,16.8964,16.8911,16.8964,800.0
2005-01-07 11:45:00,31.81,31.81,31.77,31.77,4300.0,16.8964,16.8964,16.8751,16.8751,4300.0
2005-01-07 11:50:00,31.8,31.8,31.78,31.78,1300.0,16.8911,16.8911,16.8805,16.8805,1300.0
2005-01-07 11:55:00,31.78,31.79,31.74,31.74,4000.0,16.8805,16.8858,16.8592,16.8592,4000.0
2005-01-07 12:00:00,31.74,31.74,31.73,31.74,12300.0,16.8592,16.8592,16.8539,16.8592,12300.0
2005-01-07 12:05:00,31.74,31.74,31.7,31.71,2700.0,16.8592,16.8592,16.838,16.8433,2700.0
2005-01-07 12:10:00,31.72,31.76,31.72,31.76,26500.0,16.8486,16.8698,16.8486,16.8698,26500.0
2005-01-07 12:15:00,31.78,31.81,31.78,31.81,1000.0,16.8805,16.8964,16.8805,16.8964,1000.0
2005-01-07 12:20:00,31.81,31.81,31.8,31.81,1000.0,16.8964,16.8964,16.8911,16.8964,1000.0
2005-01-07 12:25:00,31.81,31.81,31.81,31.81,900.0,16.8964,16.8964,16.8964,16.8964,900.0
2005-01-07 12:30:00,31.81,31.84,31.81,31.83,2000.0,16.8964,16.9123,16.8964,16.907,2000.0
2005-01-07 12:35:00,31.84,31.85,31.83,31.85,1300.0,16.9123,16.9176,16.907,16.9176,1300.0
2005-01-07 12:40:00,31.85,31.85,31.84,31.84,3700.0,16.9176,16.9176,16.9123,16.9123,3700.0
2005-01-07 12:45:00,31.82,31.82,31.81,31.81,900.0,16.9017,16.9017,16.8964,16.8964,900.0
2005-01-07 12:50:00,31.79,31.79,31.79,31.79,400.0,16.8858,16.8858,16.8858,16.8858,400.0
2005-01-07 12:55:00,31.79,31.8,31.79,31.8,1400.0,16.8858,16.8911,16.8858,16.8911,1400.0
2005-01-07 13:00:00,31.8,31.8,31.8,31.8,700.0,16.8911,16.8911,16.8911,16.8911,700.0
2005-01-07 13:05:00,31.81,31.82,31.8,31.82,3400.0,16.8964,16.9017,16.8911,16.9017,3400.0
2005-01-07 13:10:00,31.81,31.81,31.81,31.81,900.0,16.8964,16.8964,16.8964,16.8964,900.0
2005-01-07 13:15:00,31.81,31.83,31.81,31.83,1600.0,16.8964,16.907,16.8964,16.907,1600.0
2005-01-07 13:20:00,31.82,31.82,31.8,31.8,700.0,16.9017,16.9017,16.8911,16.8911,700.0
2005-01-07 13:25:00,31.79,31.79,31.79,31.79,400.0,16.8858,16.8858,16.8858,16.8858,400.0
2005-01-07 13:30:00,31.79,31.79,31.75,31.76,2700.0,16.8858,16.8858,16.8645,16.8698,2700.0
2005-01-07 13:35:00,31.77,31.77,31.7,31.7,5300.0,16.8751,16.8751,16.838,16.838,5300.0
2005-01-07 13:40:00,31.71,31.73,31.7,31.73,2300.0,16.8433,16.8539,16.838,16.8539,2300.0
2005-01-07 13:45:00,31.73,31.73,31.73,31.73,0.0,16.8539,16.8539,16.8539,16.8539,0.0
2005-01-07 13:50:00,31.73,31.73,31.71,31.71,14200.0,16.8539,16.8539,16.8433,16.8433,14200.0
2005-01-07 13:55:00,31.71,31.72,31.7,31.71,4600.0,16.8433,16.8486,16.838,16.8433,4600.0
2005-01-07 14:00:00,31.72,31.72,31.72,31.72,200.0,16.8486,16.8486,16.8486,16.8486,200.0
2005-01-07 14:05:00,31.72,31.74,31.72,31.74,700.0,16.8486,16.8592,16.8486,16.8592,700.0
2005-01-07 14:10:00,31.72,31.72,31.71,31.71,2800.0,16.8486,16.8486,16.8433,16.8433,2800.0
2005-01-07 14:15:00,31.72,31.72,31.71,31.71,1700.0,16.8486,16.8486,16.8433,16.8433,1700.0
2005-01-07 14:20:00,31.73,31.74,31.73,31.74,600.0,16.8539,16.8592,16.8539,16.8592,600.0
2005-01-07 14:25:00,31.74,31.75,31.73,31.73,2400.0,16.8592,16.8645,16.8539,16.8539,2400.0
2005-01-07 14:30:00,31.73,31.74,31.72,31.72,2600.0,16.8539,16.8592,16.8486,16.8486,2600.0
2005-01-07 14:35:00,31.72,31.72,31.7,31.7,1400.0,16.8486,16.8486,16.838,16.838,1400.0
2005-01-07 14:40:00,31.69,31.71,31.69,31.71,1900.0,16.8326,16.8433,16.8326,16.8433,1900.0
2005-01-07 14:45:00,31.71,31.71,31.7,31.71,2800.0,16.8433,16.8433,16.838,16.8433,2800.0
2005-01-07 14:50:00,31.71,31.71,31.67,31.67,5300.0,16.8433,16.8433,16.822,16.822,5300.0
2005-01-07 14:55:00,31.67,31.67,31.63,31.65,5100.0,16.822,16.822,16.8008,16.8114,5100.0
2005-01-07 15:00:00,31.67,31.7,31.67,31.67,3700.0,16.822,16.838,16.822,16.822,3700.0
2005-01-07 15:05:00,31.66,31.66,31.66,31.66,1300.0,16.8167,16.8167,16.8167,16.8167,1300.0
2005-01-07 15:10:00,31.66,31.66,31.66,31.66,2200.0,16.8167,16.8167,16.8167,16.8167,2200.0
2005-01-07 15:15:00,31.66,31.66,31.64,31.64,1300.0,16.8167,16.8167,16.8061,16.8061,1300.0
2005-01-07 15:20:00,31.64,31.64,31.62,31.63,4300.0,16.8061,16.8061,16.7955,16.8008,4300.0
2005-01-07 15:25:00,31.63,31.67,31.63,31.66,1700.0,16.8008,16.822,16.8008,16.8167,1700.0
2005-01-07 15:30:00,31.66,31.67,31.66,31.66,4100.0,16.8167,16.822,16.8167,16.8167,4100.0
2005-01-07 15:35:00,31.66,31.66,31.65,31.66,8000.0,16.8167,16.8167,16.8114,16.8167,8000.0
2005-01-07 15:40:00,31.65,31.65,31.62,31.63,4700.0,16.8114,16.8114,16.7955,16.8008,4700.0
2005-01-07 15:45:00,31.63,31.63,31.6,31.6,7000.0,16.8008,16.8008,16.7848,16.7848,7000.0
2005-01-07 15:50:00,31.6,31.62,31.6,31.61,5100.0,16.7848,16.7955,16.7848,16.7902,5100.0
2005-01-07 15:55:00,31.61,31.7,31.61,31.65,9000.0,16.7902,16.838,16.7902,16.8114,9000.0
2005-01-10 09:30:00,31.75,31.75,31.6,31.61,4300.0,16.8645,16.8645,16.7848,16.7902,4300.0
2005-01-10 09:35:00,31.61,31.68,31.61,31.65,5100.0,16.7902,16.8273,16.7902,16.8114,5100.0
2005-01-10 09:40:00,31.64,31.65,31.64,31.65,1600.0,16.8061,16.8114,16.8061,16.8114,1600.0
2005-01-10 09:45:00,31.65,31.68,31.65,31.65,2000.0,16.8114,16.8273,16.8114,16.8114,2000.0
2005-01-10 09:50:00,31.63,31.64,31.63,31.64,4800.0,16.8008,16.8061,16.8008,16.8061,4800.0
2005-01-10 09:55:00,31.65,31.66,31.61,31.61,4800.0,16.8114,16.8167,16.7902,16.7902,4800.0
2005-01-10 10:00:00,31.61,31.64,31.61,31.62,4500.0,16.7902,16.8061,16.7902,16.7955,4500.0
2005-01-10 10:05:00,31.62,31.62,31.56,31.57,4300.0,16.7955,16.7955,16.7636,16.7689,4300.0
2005-01-10 10:10:00,31.57,31.57,31.55,31.55,4000.0,16.7689,16.7689,16.7583,16.7583,4000.0
2005-01-10 10:15:00,31.54,31.6,31.54,31.58,10100.0,16.753,16.7848,16.753,16.7742,10100.0
2005-01-10 10:20:00,31.59,31.62,31.58,31.62,7600.0,16.7795,16.7955,16.7742,16.7955,7600.0
2005-01-10 10:25:00,31.6,31.6,31.57,31.57,5500.0,16.7848,16.7848,16.7689,16.7689,5500.0
2005-01-10 10:30:00,31.58,31.61,31.58,31.61,3200.0,16.7742,16.7902,16.7742,16.7902,3200.0
2005-01-10 10:35:00,31.61,31.61,31.6,31.6,1300.0,16.7902,16.7902,16.7848,16.7848,1300.0
2005-01-10 10:40:00,31.59,31.61,31.59,31.6,1400.0,16.7795,16.7902,16.7795,16.7848,1400.0
2005-01-10 10:45:00,31.61,31.61,31.57,31.57,1400.0,16.7902,16.7902,16.7689,16.7689,1400.0
2005-01-10 10:50:00,31.58,31.61,31.57,31.61,2000.0,16.7742,16.7902,16.7689,16.7902,2000.0
2005-01-10 10:55:00,31.62,31.62,31.58,31.59,1800.0,16.7955,16.7955,16.7742,16.7795,1800.0
2005-01-10 11:00:00,31.6,31.6,31.59,31.59,1800.0,16.7848,16.7848,16.7795,16.7795,1800.0
2005-01-10 11:05:00,31.6,31.63,31.6,31.63,3700.0,16.7848,16.8008,16.7848,16.8008,3700.0
2005-01-10 11:10:00,31.64,31.7,31.64,31.7,3800.0,16.8061,16.838,16.8061,16.838,3800.0
2005-01-10 11:15:00,31.7,31.7,31.65,31.65,1700.0,16.838,16.838,16.8114,16.8114,1700.0
2005-01-10 11:20:00,31.65,31.69,31.65,31.67,1700.0,16.8114,16.8326,16.8114,16.822,1700.0
2005-01-10 11:25:00,31.68,31.76,31.67,31.75,1900.0,16.8273,16.8698,16.822,16.8645,1900.0
2005-01-10 11:30:00,31.75,31.75,31.7,31.73,2400.0,16.8645,16.8645,16.838,16.8539,2400.0
2005-01-10 11:35:00,31.71,31.72,31.71,31.71,1800.0,16.8433,16.8486,16.8433,16.8433,1800.0
2005-01-10 11:40:00,31.71,31.72,31.65,31.7,1800.0,16.8433,16.8486,16.8114,16.838,1800.0
2005-01-10 11:45:00,31.7,31.7,31.7,31.7,100.0,16.838,16.838,16.838,16.838,100.0
2005-01-10 11:50:00,31.7,31.71,31.7,31.7,1600.0,16.838,16.8433,16.838,16.838,1600.0
2005-01-10 11:55:00,31.7,31.7,31.69,31.69,300.0,16.838,16.838,16.8326,16.8326,300.0
2005-01-10 12:00:00,31.7,31.7,31.69,31.7,3800.0,16.838,16.838,16.8326,16.838,3800.0
2005-01-10 12:05:00,31.7,31.7,31.69,31.7,3100.0,16.838,16.838,16.8326,16.838,3100.0
2005-01-10 12:10:00,31.7,31.7,31.69,31.69,700.0,16.838,16.838,16.8326,16.8326,700.0
2005-01-10 12:15:00,31.69,31.7,31.69,31.69,3800.0,16.8326,16.838,16.8326,16.8326,3800.0
2005-01-10 12:20:00,31.69,31.7,31.69,31.7,700.0,16.8326,16.838,16.8326,16.838,700.0
2005-01-10 12:25:00,31.7,31.7,31.7,31.7,2600.0,16.838,16.838,16.838,16.838,2600.0
2005-01-10 12:30:00,31.7,31.7,31.69,31.69,2000.0,16.838,16.838,16.8326,16.8326,2000.0
2005-01-10 12:35:00,31.7,31.75,31.7,31.75,10500.0,16.838,16.8645,16.838,16.8645,10500.0
2005-01-10 12:40:00,31.75,31.75,31.71,31.72,2900.0,16.8645,16.8645,16.8433,16.8486,2900.0
2005-01-10 12:45:00,31.72,31.72,31.69,31.69,1500.0,16.8486,16.8486,16.8326,16.8326,1500.0
2005-01-10 12:50:00,31.69,31.69,31.69,31.69,600.0,16.8326,16.8326,16.8326,16.8326,600.0
2005-01-10 12:55:00,31.7,31.7,31.66,31.66,13200.0,16.838,16.838,16.8167,16.8167,13200.0
2005-01-10 13:00:00,31.66,31.69,31.66,31.69,3000.0,16.8167,16.8326,16.8167,16.8326,3000.0
2005-01-10 13:05:00,31.69,31.69,31.66,31.66,1700.0,16.8326,16.8326,16.8167,16.8167,1700.0
2005-01-10 13:10:00,31.65,31.65,31.64,31.65,5900.0,16.8114,16.8114,16.8061,16.8114,5900.0
2005-01-10 13:15:00,31.65,31.65,31.65,31.65,12400.0,16.8114,16.8114,16.8114,16.8114,12400.0
2005-01-10 13:20:00,31.67,31.69,31.67,31.68,1800.0,16.822,16.8326,16.822,16.8273,1800.0
2005-01-10 13:25:00,31.68,31.68,31.67,31.67,1500.0,16.8273,16.8273,16.822,16.822,1500.0
2005-01-10 13:30:00,31.67,31.67,31.63,31.65,4700.0,16.822,16.822,16.8008,16.8114,4700.0
2005-01-10 13:35:00,31.65,31.65,31.64,31.64,1700.0,16.8114,16.8114,16.8061,16.8061,1700.0
2005-01-10 13:40:00,31.63,31.64,31.63,31.64,3000.0,16.8008,16.8061,16.8008,16.8061,3000.0
2005-01-10 13:45:00,31.64,31.7,31.64,31.69,43200.0,16.8061,16.838,16.8061,16.8326,43200.0
2005-01-10 13:50:00,31.69,31.7,31.69,31.7,1800.0,16.8326,16.838,16.8326,16.838,1800.0
2005-01-10 13:55:00,31.68,31.71,31.68,31.68,2100.0,16.8273,16.8433,16.8273,16.8273,2100.0
2005-01-10 14:00:00,31.7,31.72,31.69,31.7,1500.0,16.838,16.8486,16.8326,16.838,1500.0
2005-01-10 14:05:00,31.7,31.7,31.68,31.68,1800.0,16.838,16.838,16.8273,16.8273,1800.0
2005-01-10 14:10:00,31.69,31.69,31.62,31.68,3500.0,16.8326,16.8326,16.7955,16.8273,3500.0
2005-01-10 14:15:00,31.69,31.73,31.68,31.73,2200.0,16.8326,16.8539,16.8273,16.8539,2200.0
2005-01-10 14:20:00,31.72,31.76,31.71,31.76,3300.0,16.8486,16.8698,16.8433,16.8698,3300.0
2005-01-10 14:25:00,31.74,31.77,31.72,31.77,2600.0,16.8592,16.8751,16.8486,16.8751,2600.0
2005-01-10 14:30:00,31.75,31.78,31.75,31.78,6100.0,16.8645,16.8805,16.8645,16.8805,6100.0
2005-01-10 14:35:00,31.77,31.79,31.77,31.79,2000.0,16.8751,16.8858,16.8751,16.8858,2000.0
2005-01-10 14:40:00,31.78,31.78,31.77,31.78,1300.0,16.8805,16.8805,16.8751,16.8805,1300.0
2005-01-10 14:45:00,31.77,31.78,31.73,31.73,5700.0,16.8751,16.8805,16.8539,16.8539,5700.0
2005-01-10 14:50:00,31.72,31.75,31.72,31.74,3300.0,16.8486,16.8645,16.8486,16.8592,3300.0
2005-01-10 14:55:00,31.74,31.74,31.73,31.74,3000.0,16.8592,16.8592,16.8539,16.8592,3000.0
2005-01-10 15:00:00,31.74,31.75,31.71,31.74,7700.0,16.8592,16.8645,16.8433,16.8592,7700.0
2005-01-10 15:05:00,31.73,31.73,31.71,31.71,3300.0,16.8539,16.8539,16.8433,16.8433,3300.0
2005-01-10 15:10:00,31.71,31.73,31.69,31.7,12800.0,16.8433,16.8539,16.8326,16.838,12800.0
2005-01-10 15:15:00,31.7,31.7,31.62,31.7,13700.0,16.838,16.838,16.7955,16.838,13700.0
2005-01-10 15:20:00,31.71,31.73,31.61,31.61,14700.0,16.8433,16.8539,16.7902,16.7902,14700.0
2005-01-10 15:25:00,31.62,31.65,31.59,31.59,5200.0,16.7955,16.8114,16.7795,16.7795,5200.0
2005-01-10 15:30:00,31.59,31.64,31.57,31.63,9300.0,16.7795,16.8061,16.7689,16.8008,9300.0
2005-01-10 15:35:00,31.62,31.63,31.59,31.6,4100.0,16.7955,16.8008,16.7795,16.7848,4100.0
2005-01-10 15:40:00,31.6,31.74,31.6,31.74,8500.0,16.7848,16.8592,16.7848,16.8592,8500.0
2005-01-10 15:45:00,31.73,31.76,31.73,31.75,7500.0,16.8539,16.8698,16.8539,16.8645,7500.0
2005-01-10 15:50:00,31.75,31.76,31.69,31.71,4500.0,16.8645,16.8698,16.8326,16.8433,4500.0
2005-01-10 15:55:00,31.7,31.75,31.7,31.75,22500.0,16.838,16.8645,16.838,16.8645,22500.0
2005-01-11 09:30:00,31.85,31.89,31.8,31.81,9200.0,16.9176,16.9389,16.8911,16.8964,9200.0
2005-01-11 09:35:00,31.83,31.83,31.82,31.82,1000.0,16.907,16.907,16.9017,16.9017,1000.0
2005-01-11 09:40:00,31.8,31.81,31.74,31.74,5600.0,16.8911,16.8964,16.8592,16.8592,5600.0
2005-01-11 09:45:00,31.72,31.72,31.4,31.45,13800.0,16.8486,16.8486,16.6786,16.7052,13800.0
2005-01-11 09:50:00,31.45,31.53,31.45,31.53,4000.0,16.7052,16.7477,16.7052,16.7477,4000.0
2005-01-11 09:55:00,31.54,31.57,31.54,31.57,3900.0,16.753,16.7689,16.753,16.7689,3900.0
2005-01-11 10:00:00,31.5,31.5,31.39,31.39,2200.0,16.7317,16.7317,16.6733,16.6733,2200.0
2005-01-11 10:05:00,31.39,31.4,31.35,31.38,3500.0,16.6733,16.6786,16.6521,16.668,3500.0
2005-01-11 10:10:00,31.38,31.4,31.37,31.4,3500.0,16.668,16.6786,16.6627,16.6786,3500.0
2005-01-11 10:15:00,31.4,31.4,31.36,31.37,8900.0,16.6786,16.6786,16.6574,16.6627,8900.0
2005-01-11 10:20:00,31.42,31.53,31.42,31.51,5200.0,16.6892,16.7477,16.6892,16.737,5200.0
2005-01-11 10:25:00,31.5,31.51,31.5,31.51,4300.0,16.7317,16.737,16.7317,16.737,4300.0
2005-01-11 10:30:00,31.47,31.52,31.47,31.52,4200.0,16.7158,16.7423,16.7158,16.7423,4200.0
2005-01-11 10:35:00,31.52,31.55,31.5,31.55,3800.0,16.7423,16.7583,16.7317,16.7583,3800.0
2005-01-11 10:40:00,31.53,31.54,31.5,31.54,3000.0,16.7477,16.753,16.7317,16.753,3000.0
2005-01-11 10:45:00,31.53,31.57,31.53,31.57,1700.0,16.7477,16.7689,16.7477,16.7689,1700.0
2005-01-11 10:50:00,31.53,31.57,31.48,31.49,3100.0,16.7477,16.7689,16.7211,16.7264,3100.0
2005-01-11 10:55:00,31.5,31.5,31.48,31.49,1900.0,16.7317,16.7317,16.7211,16.7264,1900.0
2005-01-11 11:00:00,31.49,31.49,31.46,31.47,1200.0,16.7264,16.7264,16.7105,16.7158,1200.0
2005-01-11 11:05:00,31.47,31.5,31.46,31.5,1900.0,16.7158,16.7317,16.7105,16.7317,1900.0
2005-01-11 11:10:00,31.5,31.5,31.47,31.48,1100.0,16.7317,16.7317,16.7158,16.7211,1100.0
2005-01-11 11:15:00,31.47,31.51,31.46,31.5,3100.0,16.7158,16.737,16.7105,16.7317,3100.0
2005-01-11 11:20:00,31.51,31.51,31.5,31.5,3200.0,16.737,16.737,16.7317,16.7317,3200.0
2005-01-11 11:25:00,31.46,31.47,31.46,31.47,900.0,16.7105,16.7158,16.7105,16.7158,900.0
2005-01-11 11:30:00,31.47,31.47,31.46,31.46,1000.0,16.7158,16.7158,16.7105,16.7105,1000.0
2005-01-11 11:35:00,31.46,31.47,31.46,31.46,1100.0,16.7105,16.7158,16.7105,16.7105,1100.0
2005-01-11 11:40:00,31.46,31.47,31.46,31.46,2700.0,16.7105,16.7158,16.7105,16.7105,2700.0
2005-01-11 11:45:00,31.47,31.47,31.42,31.42,4000.0,16.7158,16.7158,16.6892,16.6892,4000.0
2005-01-11 11:50:00,31.42,31.55,31.42,31.51,3700.0,16.6892,16.7583,16.6892,16.737,3700.0
2005-01-11 11:55:00,31.52,31.55,31.52,31.55,1700.0,16.7423,16.7583,16.7423,16.7583,1700.0
2005-01-11 12:00:00,31.55,31.55,31.54,31.55,1000.0,16.7583,16.7583,16.753,16.7583,1000.0
2005-01-11 12:05:00,31.55,31.6,31.55,31.57,2900.0,16.7583,16.7848,16.7583,16.7689,2900.0
2005-01-11 12:10:00,31.58,31.59,31.5,31.5,3200.0,16.7742,16.7795,16.7317,16.7317,3200.0
2005-01-11 12:15:00,31.51,31.52,31.46,31.46,2000.0,16.737,16.7423,16.7105,16.7105,2000.0
2005-01-11 12:20:00,31.45,31.47,31.45,31.47,1000.0,16.7052,16.7158,16.7052,16.7158,1000.0
2005-01-11 12:25:00,31.45,31.49,31.45,31.47,700.0,16.7052,16.7264,16.7052,16.7158,700.0
2005-01-11 12:30:00,31.46,31.5,31.45,31.5,2300.0,16.7105,16.7317,16.7052,16.7317,2300.0
2005-01-11 12:35:00,31.5,31.5,31.47,31.47,1600.0,16.7317,16.7317,16.7158,16.7158,1600.0
2005-01-11 12:40:00,31.48,31.52,31.48,31.52,2500.0,16.7211,16.7423,16.7211,16.7423,2500.0
2005-01-11 12:45:00,31.52,31.52,31.51,31.52,2100.0,16.7423,16.7423,16.737,16.7423,2100.0
2005-01-11 12:50:00,31.53,31.58,31.53,31.58,3700.0,16.7477,16.7742,16.7477,16.7742,3700.0
2005-01-11 12:55:00,31.52,31.52,31.5,31.5,500.0,16.7423,16.7423,16.7317,16.7317,500.0
2005-01-11 13:00:00,31.5,31.53,31.46,31.53,3300.0,16.7317,16.7477,16.7105,16.7477,3300.0
2005-01-11 13:05:00,31.53,31.54,31.5,31.54,2200.0,16.7477,16.753,16.7317,16.753,2200.0
2005-01-11 13:10:00,31.54,31.55,31.5,31.5,2300.0,16.753,16.7583,16.7317,16.7317,2300.0
2005-01-11 13:15:00,31.51,31.51,31.51,31.51,100.0,16.737,16.737,16.737,16.737,100.0
2005-01-11 13:20:00,31.5,31.63,31.5,31.62,5100.0,16.7317,16.8008,16.7317,16.7955,5100.0
2005-01-11 13:25:00,31.63,31.64,31.6,31.64,2600.0,16.8008,16.8061,16.7848,16.8061,2600.0
2005-01-11 13:30:00,31.6,31.65,31.59,31.64,2200.0,16.7848,16.8114,16.7795,16.8061,2200.0
2005-01-11 13:35:00,31.6,31.61,31.57,31.59,3200.0,16.7848,16.7902,16.7689,16.7795,3200.0
2005-01-11 13:40:00,31.58,31.62,31.57,31.62,2000.0,16.7742,16.7955,16.7689,16.7955,2000.0
2005-01-11 13:45:00,31.6,31.6,31.57,31.57,1100.0,16.7848,16.7848,16.7689,16.7689,1100.0
2005-01-11 13:50:00,31.57,31.65,31.57,31.61,1400.0,16.7689,16.8114,16.7689,16.7902,1400.0
2005-01-11 13:55:00,31.63,31.64,31.62,31.63,1000.0,16.8008,16.8061,16.7955,16.8008,1000.0
2005-01-11 14:00:00,31.63,31.63,31.61,31.61,700.0,16.8008,16.8008,16.7902,16.7902,700.0
2005-01-11 14:05:00,31.62,31.7,31.61,31.7,2700.0,16.7955,16.838,16.7902,16.838,2700.0
2005-01-11 14:10:00,31.7,31.72,31.63,31.63,1500.0,16.838,16.8486,16.8008,16.8008,1500.0
2005-01-11 14:15:00,31.62,31.63,31.61,31.61,900.0,16.7955,16.8008,16.7902,16.7902,900.0
2005-01-11 14:20:00,31.61,31.61,31.57,31.6,900.0,16.7902,16.7902,16.7689,16.7848,900.0
2005-01-11 14:25:00,31.58,31.61,31.57,31.61,600.0,16.7742,16.7902,16.7689,16.7902,600.0
2005-01-11 14:30:00,31.59,31.59,31.49,31.51,3900.0,16.7795,16.7795,16.7264,16.737,3900.0
2005-01-11 14:35:00,31.51,31.52,31.46,31.51,2500.0,16.737,16.7423,16.7105,16.737,2500.0
2005-01-11 14:40:00,31.51,31.52,31.45,31.52,6400.0,16.737,16.7423,16.7052,16.7423,6400.0
2005-01-11 14:45:00,31.51,31.51,31.45,31.46,3200.0,16.737,16.737,16.7052,16.7105,3200.0
2005-01-11 14:50:00,31.46,31.47,31.44,31.45,2900.0,16.7105,16.7158,16.6999,16.7052,2900.0
2005-01-11 14:55:00,31.46,31.48,31.46,31.48,2200.0,16.7105,16.7211,16.7105,16.7211,2200.0
2005-01-11 15:00:00,31.47,31.52,31.46,31.49,2500.0,16.7158,16.7423,16.7105,16.7264,2500.0
2005-01-11 15:05:00,31.5,31.56,31.49,31.52,1100.0,16.7317,16.7636,16.7264,16.7423,1100.0
2005-01-11 15:10:00,31.52,31.52,31.51,31.52,1000.0,16.7423,16.7423,16.737,16.7423,1000.0
2005-01-11 15:15:00,31.51,31.56,31.51,31.53,1000.0,16.737,16.7636,16.737,16.7477,1000.0
2005-01-11 15:20:00,31.5,31.5,31.47,31.48,1400.0,16.7317,16.7317,16.7158,16.7211,1400.0
2005-01-11 15:25:00,31.48,31.52,31.48,31.52,2700.0,16.7211,16.7423,16.7211,16.7423,2700.0
2005-01-11 15:30:00,31.54,31.54,31.53,31.53,2600.0,16.753,16.753,16.7477,16.7477,2600.0
2005-01-11 15:35:00,31.54,31.55,31.54,31.55,2100.0,16.753,16.7583,16.753,16.7583,2100.0
2005-01-11 15:40:00,31.55,31.55,31.54,31.55,2000.0,16.7583,16.7583,16.753,16.7583,2000.0
2005-01-11 15:45:00,31.55,31.62,31.55,31.6,4500.0,16.7583,16.7955,16.7583,16.7848,4500.0
2005-01-11 15:50:00,31.57,31.61,31.53,31.55,3700.0,16.7689,16.7902,16.7477,16.7583,3700.0
2005-01-11 15:55:00,31.55,31.55,31.48,31.52,2300.0,16.7583,16.7583,16.7211,16.7423,2300.0
2005-01-12 09:30:00,31.53,31.53,31.47,31.47,11400.0,16.7477,16.7477,16.7158,16.7158,11400.0
2005-01-12 09:35:00,31.46,31.48,31.37,31.47,1700.0,16.7105,16.7211,16.6627,16.7158,1700.0
2005-01-12 09:40:00,31.45,31.45,31.4,31.4,1200.0,16.7052,16.7052,16.6786,16.6786,1200.0
2005-01-12 09:45:00,31.5,31.5,31.4,31.41,2000.0,16.7317,16.7317,16.6786,16.6839,2000.0
2005-01-12 09:50:00,31.4,31.41,31.28,31.28,7100.0,16.6786,16.6839,16.6149,16.6149,7100.0
2005-01-12 09:55:00,31.28,31.3,31.27,31.28,4100.0,16.6149,16.6255,16.6096,16.6149,4100.0
2005-01-12 10:00:00,31.29,31.46,31.29,31.46,3100.0,16.6202,16.7105,16.6202,16.7105,3100.0
2005-01-12 10:05:00,31.44,31.45,31.39,31.39,4000.0,16.6999,16.7052,16.6733,16.6733,4000.0
2005-01-12 10:10:00,31.4,31.44,31.37,31.37,3900.0,16.6786,16.6999,16.6627,16.6627,3900.0
2005-01-12 10:15:00,31.35,31.38,31.33,31.35,1100.0,16.6521,16.668,16.6414,16.6521,1100.0
2005-01-12 10:20:00,31.35,31.38,31.27,31.31,6700.0,16.6521,16.668,16.6096,16.6308,6700.0
2005-01-12 10:25:00,31.32,31.36,31.3,31.36,4300.0,16.6361,16.6574,16.6255,16.6574,4300.0
2005-01-12 10:30:00,31.31,31.34,31.3,31.32,3800.0,16.6308,16.6467,16.6255,16.6361,3800.0
2005-01-12 10:35:00,31.31,31.34,31.15,31.16,8100.0,16.6308,16.6467,16.5458,16.5511,8100.0
2005-01-12 10:40:00,31.2,31.27,31.18,31.18,4300.0,16.5724,16.6096,16.5618,16.5618,4300.0
2005-01-12 10:45:00,31.21,31.25,31.21,31.25,900.0,16.5777,16.5989,16.5777,16.5989,900.0
2005-01-12 10:50:00,31.25,31.26,31.19,31.19,5800.0,16.5989,16.6042,16.5671,16.5671,5800.0
2005-01-12 10:55:00,31.2,31.26,31.2,31.26,3900.0,16.5724,16.6042,16.5724,16.6042,3900.0
2005-01-12 11:00:00,31.26,31.26,31.24,31.25,5100.0,16.6042,16.6042,16.5936,16.5989,5100.0
2005-01-12 11:05:00,31.3,31.3,31.29,31.29,1900.0,16.6255,16.6255,16.6202,16.6202,1900.0
2005-01-12 11:10:00,31.3,31.31,31.26,31.29,2900.0,16.6255,16.6308,16.6042,16.6202,2900.0
2005-01-12 11:15:00,31.3,31.34,31.3,31.3,2100.0,16.6255,16.6467,16.6255,16.6255,2100.0
2005-01-12 11:20:00,31.3,31.33,31.3,31.33,3700.0,16.6255,16.6414,16.6255,16.6414,3700.0
2005-01-12 11:25:00,31.35,31.35,31.33,31.34,4000.0,16.6521,16.6521,16.6414,16.6467,4000.0
2005-01-12 11:30:00,31.35,31.38,31.33,31.35,5400.0,16.6521,16.668,16.6414,16.6521,5400.0
2005-01-12 11:35:00,31.35,31.35,31.34,31.34,900.0,16.6521,16.6521,16.6467,16.6467,900.0
2005-01-12 11:40:00,31.34,31.4,31.34,31.4,4400.0,16.6467,16.6786,16.6467,16.6786,4400.0
2005-01-12 11:45:00,31.4,31.43,31.4,31.43,1800.0,16.6786,16.6945,16.6786,16.6945,1800.0
2005-01-12 11:50:00,31.43,31.43,31.42,31.42,600.0,16.6945,16.6945,16.6892,16.6892,600.0
2005-01-12 11:55:00,31.43,31.43,31.39,31.43,1400.0,16.6945,16.6945,16.6733,16.6945,1400.0
2005-01-12 12:00:00,31.4,31.43,31.39,31.4,5200.0,16.6786,16.6945,16.6733,16.6786,5200.0
2005-01-12 12:05:00,31.4,31.4,31.37,31.37,3700.0,16.6786,16.6786,16.6627,16.6627,3700.0
2005-01-12 12:10:00,31.37,31.42,31.37,31.42,1600.0,16.6627,16.6892,16.6627,16.6892,1600.0
2005-01-12 12:15:00,31.4,31.41,31.4,31.41,1000.0,16.6786,16.6839,16.6786,16.6839,1000.0
2005-01-12 12:20:00,31.4,31.42,31.4,31.41,1100.0,16.6786,16.6892,16.6786,16.6839,1100.0
2005-01-12 12:25:00,31.41,31.43,31.41,31.43,2400.0,16.6839,16.6945,16.6839,16.6945,2400.0
2005-01-12 12:30:00,31.43,31.43,31.38,31.41,1600.0,16.6945,16.6945,16.668,16.6839,1600.0
2005-01-12 12:35:00,31.4,31.41,31.4,31.41,800.0,16.6786,16.6839,16.6786,16.6839,800.0
2005-01-12 12:40:00,31.42,31.45,31.42,31.45,2700.0,16.6892,16.7052,16.6892,16.7052,2700.0
2005-01-12 12:45:00,31.45,31.45,31.42,31.42,1100.0,16.7052,16.7052,16.6892,16.6892,1100.0
2005-01-12 12:50:00,31.43,31.44,31.43,31.44,1900.0,16.6945,16.6999,16.6945,16.6999,1900.0
2005-01-12 12:55:00,31.45,31.45,31.41,31.42,1900.0,16.7052,16.7052,16.6839,16.6892,1900.0
2005-01-12 13:00:00,31.42,31.43,31.42,31.43,1600.0,16.6892,16.6945,16.6892,16.6945,1600.0
2005-01-12 13:05:00,31.44,31.44,31.43,31.43,1000.0,16.6999,16.6999,16.6945,16.6945,1000.0
2005-01-12 13:10:00,31.4,31.4,31.4,31.4,400.0,16.6786,16.6786,16.6786,16.6786,400.0
2005-01-12 13:15:00,31.4,31.43,31.4,31.43,1000.0,16.6786,16.6945,16.6786,16.6945,1000.0
2005-01-12 13:20:00,31.42,31.42,31.38,31.4,3900.0,16.6892,16.6892,16.668,16.6786,3900.0
2005-01-12 13:25:00,31.39,31.4,31.39,31.4,400.0,16.6733,16.6786,16.6733,16.6786,400.0
2005-01-12 13:30:00,31.39,31.39,31.38,31.38,1700.0,16.6733,16.6733,16.668,16.668,1700.0
2005-01-12 13:35:00,31.38,31.38,31.36,31.36,1000.0,16.668,16.668,16.6574,16.6574,1000.0
2005-01-12 13:40:00,31.37,31.4,31.37,31.39,2300.0,16.6627,16.6786,16.6627,16.6733,2300.0
2005-01-12 13:45:00,31.38,31.39,31.35,31.35,1900.0,16.668,16.6733,16.6521,16.6521,1900.0
2005-01-12 13:50:00,31.35,31.4,31.35,31.36,2200.0,16.6521,16.6786,16.6521,16.6574,2200.0
2005-01-12 13:55:00,31.39,31.39,31.37,31.37,2700.0,16.6733,16.6733,16.6627,16.6627,2700.0
2005-01-12 14:00:00,31.39,31.4,31.39,31.4,1600.0,16.6733,16.6786,16.6733,16.6786,1600.0
2005-01-12 14:05:00,31.4,31.43,31.4,31.42,2500.0,16.6786,16.6945,16.6786,16.6892,2500.0
2005-01-12 14:10:00,31.42,31.42,31.37,31.4,1400.0,16.6892,16.6892,16.6627,16.6786,1400.0
2005-01-12 14:15:00,31.4,31.43,31.4,31.43,1200.0,16.6786,16.6945,16.6786,16.6945,1200.0
2005-01-12 14:20:00,31.44,31.44,31.38,31.42,2100.0,16.6999,16.6999,16.668,16.6892,2100.0
2005-01-12 14:25:00,31.44,31.44,31.41,31.41,2100.0,16.6999,16.6999,16.6839,16.6839,2100.0
2005-01-12 14:30:00,31.42,31.42,31.41,31.42,2400.0,16.6892,16.6892,16.6839,16.6892,2400.0
2005-01-12 14:35:00,31.43,31.47,31.43,31.47,3100.0,16.6945,16.7158,16.6945,16.7158,3100.0
2005-01-12 14:40:00,31.46,31.46,31.45,31.45,900.0,16.7105,16.7105,16.7052,16.7052,900.0
2005-01-12 14:45:00,31.45,31.46,31.45,31.46,1400.0,16.7052,16.7105,16.7052,16.7105,1400.0
2005-01-12 14:50:00,31.44,31.44,31.42,31.44,2700.0,16.6999,16.6999,16.6892,16.6999,2700.0
2005-01-12 14:55:00,31.44,31.47,31.44,31.47,1500.0,16.6999,16.7158,16.6999,16.7158,1500.0
2005-01-12 15:00:00,31.44,31.45,31.44,31.45,1900.0,16.6999,16.7052,16.6999,16.7052,1900.0
2005-01-12 15:05:00,31.45,31.45,31.4,31.4,1400.0,16.7052,16.7052,16.6786,16.6786,1400.0
2005-01-12 15:10:00,31.39,31.45,31.39,31.45,1500.0,16.6733,16.7052,16.6733,16.7052,1500.0
2005-01-12 15:15:00,31.45,31.45,31.45,31.45,0.0,16.7052,16.7052,16.7052,16.7052,0.0
2005-01-12 15:20:00,31.44,31.45,31.44,31.44,800.0,16.6999,16.7052,16.6999,16.6999,800.0
2005-01-12 15:25:00,31.45,31.47,31.43,31.47,1100.0,16.7052,16.7158,16.6945,16.7158,1100.0
2005-01-12 15:30:00,31.47,31.47,31.4,31.44,8400.0,16.7158,16.7158,16.6786,16.6999,8400.0
2005-01-12 15:35:00,31.44,31.47,31.39,31.45,9900.0,16.6999,16.7158,16.6733,16.7052,9900.0
2005-01-12 15:40:00,31.44,31.45,31.4,31.44,9700.0,16.6999,16.7052,16.6786,16.6999,9700.0
2005-01-12 15:45:00,31.45,31.48,31.44,31.45,1500.0,16.7052,16.7211,16.6999,16.7052,1500.0
2005-01-12 15:50:00,31.42,31.49,31.42,31.45,2600.0,16.6892,16.7264,16.6892,16.7052,2600.0
2005-01-12 15:55:00,31.46,31.49,31.42,31.49,7800.0,16.7105,16.7264,16.6892,16.7264,7800.0
2005-01-13 09:30:00,31.35,31.49,31.35,31.49,7600.0,16.6521,16.7264,16.6521,16.7264,7600.0
2005-01-13 09:35:00,31.45,31.45,31.41,31.41,700.0,16.7052,16.7052,16.6839,16.6839,700.0
2005-01-13 09:40:00,31.46,31.51,31.41,31.51,900.0,16.7105,16.737,16.6839,16.737,900.0
2005-01-13 09:45:00,31.46,31.47,31.3,31.35,2400.0,16.7105,16.7158,16.6255,16.6521,2400.0
2005-01-13 09:50:00,31.36,31.4,31.36,31.38,1800.0,16.6574,16.6786,16.6574,16.668,1800.0
2005-01-13 09:55:00,31.38,31.39,31.36,31.39,2100.0,16.668,16.6733,16.6574,16.6733,2100.0
2005-01-13 10:00:00,31.37,31.44,31.36,31.44,1400.0,16.6627,16.6999,16.6574,16.6999,1400.0
2005-01-13 10:05:00,31.44,31.44,31.41,31.42,400.0,16.6999,16.6999,16.6839,16.6892,400.0
2005-01-13 10:10:00,31.42,31.43,31.41,31.42,1900.0,16.6892,16.6945,16.6839,16.6892,1900.0
2005-01-13 10:15:00,31.41,31.44,31.41,31.43,500.0,16.6839,16.6999,16.6839,16.6945,500.0
2005-01-13 10:20:00,31.43,31.46,31.4,31.44,2900.0,16.6945,16.7105,16.6786,16.6999,2900.0
2005-01-13 10:25:00,31.45,31.52,31.43,31.44,3700.0,16.7052,16.7423,16.6945,16.6999,3700.0
2005-01-13 10:30:00,31.45,31.45,31.43,31.43,1000.0,16.7052,16.7052,16.6945,16.6945,1000.0
2005-01-13 10:35:00,31.41,31.42,31.36,31.4,2300.0,16.6839,16.6892,16.6574,16.6786,2300.0
2005-01-13 10:40:00,31.37,31.39,31.37,31.39,900.0,16.6627,16.6733,16.6627,16.6733,900.0
2005-01-13 10:45:00,31.43,31.45,31.43,31.45,1500.0,16.6945,16.7052,16.6945,16.7052,1500.0
2005-01-13 10:50:00,31.45,31.47,31.45,31.46,1000.0,16.7052,16.7158,16.7052,16.7105,1000.0
2005-01-13 10:55:00,31.45,31.48,31.44,31.48,800.0,16.7052,16.7211,16.6999,16.7211,800.0
2005-01-13 11:00:00,31.48,31.49,31.48,31.49,1200.0,16.7211,16.7264,16.7211,16.7264,1200.0
2005-01-13 11:05:00,31.49,31.55,31.49,31.55,2400.0,16.7264,16.7583,16.7264,16.7583,2400.0
2005-01-13 11:10:00,31.56,31.56,31.55,31.55,700.0,16.7636,16.7636,16.7583,16.7583,700.0
2005-01-13 11:15:00,31.55,31.55,31.55,31.55,300.0,16.7583,16.7583,16.7583,16.7583,300.0
2005-01-13 11:20:00,31.53,31.54,31.53,31.54,3400.0,16.7477,16.753,16.7477,16.753,3400.0
2005-01-13 11:25:00,31.55,31.55,31.55,31.55,1600.0,16.7583,16.7583,16.7583,16.7583,1600.0
2005-01-13 11:30:00,31.54,31.55,31.54,31.55,600.0,16.753,16.7583,16.753,16.7583,600.0
2005-01-13 11:35:00,31.54,31.55,31.53,31.53,1700.0,16.753,16.7583,16.7477,16.7477,1700.0
2005-01-13 11:40:00,31.53,31.54,31.5,31.5,900.0,16.7477,16.753,16.7317,16.7317,900.0
2005-01-13 11:45:00,31.48,31.48,31.44,31.44,200.0,16.7211,16.7211,16.6999,16.6999,200.0
2005-01-13 11:50:00,31.49,31.49,31.49,31.49,400.0,16.7264,16.7264,16.7264,16.7264,400.0
2005-01-13 11:55:00,31.5,31.5,31.5,31.5,700.0,16.7317,16.7317,16.7317,16.7317,700.0
2005-01-13 12:00:00,31.5,31.5,31.5,31.5,400.0,16.7317,16.7317,16.7317,16.7317,400.0
2005-01-13 12:05:00,31.5,31.5,31.5,31.5,300.0,16.7317,16.7317,16.7317,16.7317,300.0
2005-01-13 12:10:00,31.51,31.53,31.51,31.52,1600.0,16.737,16.7477,16.737,16.7423,1600.0
2005-01-13 12:15:00,31.54,31.54,31.54,31.54,2000.0,16.753,16.753,16.753,16.753,2000.0
2005-01-13 12:20:00,31.53,31.55,31.53,31.53,8900.0,16.7477,16.7583,16.7477,16.7477,8900.0
2005-01-13 12:25:00,31.52,31.53,31.52,31.53,5900.0,16.7423,16.7477,16.7423,16.7477,5900.0
2005-01-13 12:30:00,31.54,31.55,31.54,31.55,1800.0,16.753,16.7583,16.753,16.7583,1800.0
2005-01-13 12:35:00,31.58,31.75,31.58,31.6,12800.0,16.7742,16.8645,16.7742,16.7848,12800.0
2005-01-13 12:40:00,31.57,31.57,31.56,31.56,26100.0,16.7689,16.7689,16.7636,16.7636,26100.0
2005-01-13 12:45:00,31.56,31.56,31.56,31.56,0.0,16.7636,16.7636,16.7636,16.7636,0.0
2005-01-13 12:50:00,31.57,31.57,31.57,31.57,1100.0,16.7689,16.7689,16.7689,16.7689,1100.0
2005-01-13 12:55:00,31.56,31.57,31.55,31.55,4000.0,16.7636,16.7689,16.7583,16.7583,4000.0
2005-01-13 13:00:00,31.55,31.57,31.55,31.56,3000.0,16.7583,16.7689,16.7583,16.7636,3000.0
2005-01-13 13:05:00,31.55,31.57,31.5,31.53,5600.0,16.7583,16.7689,16.7317,16.7477,5600.0
2005-01-13 13:10:00,31.53,31.54,31.53,31.54,12100.0,16.7477,16.753,16.7477,16.753,12100.0
2005-01-13 13:15:00,31.53,31.53,31.53,31.53,800.0,16.7477,16.7477,16.7477,16.7477,800.0
2005-01-13 13:20:00,31.53,31.56,31.5,31.54,3200.0,16.7477,16.7636,16.7317,16.753,3200.0
2005-01-13 13:25:00,31.5,31.51,31.5,31.51,1800.0,16.7317,16.737,16.7317,16.737,1800.0
2005-01-13 13:30:00,31.5,31.51,31.5,31.51,2000.0,16.7317,16.737,16.7317,16.737,2000.0
2005-01-13 13:35:00,31.5,31.5,31.5,31.5,2000.0,16.7317,16.7317,16.7317,16.7317,2000.0
2005-01-13 13:40:00,31.5,31.5,31.5,31.5,1500.0,16.7317,16.7317,16.7317,16.7317,1500.0
2005-01-13 13:45:00,31.5,31.5,31.49,31.49,12400.0,16.7317,16.7317,16.7264,16.7264,12400.0
2005-01-13 13:50:00,31.49,31.51,31.49,31.51,2000.0,16.7264,16.737,16.7264,16.737,2000.0
2005-01-13 13:55:00,31.51,31.51,31.48,31.51,1900.0,16.737,16.737,16.7211,16.737,1900.0
2005-01-13 14:00:00,31.5,31.52,31.5,31.51,1400.0,16.7317,16.7423,16.7317,16.737,1400.0
2005-01-13 14:05:00,31.5,31.5,31.47,31.47,1200.0,16.7317,16.7317,16.7158,16.7158,1200.0
2005-01-13 14:10:00,31.44,31.45,31.43,31.45,2400.0,16.6999,16.7052,16.6945,16.7052,2400.0
2005-01-13 14:15:00,31.43,31.48,31.43,31.48,2800.0,16.6945,16.7211,16.6945,16.7211,2800.0
2005-01-13 14:20:00,31.47,31.48,31.47,31.48,3700.0,16.7158,16.7211,16.7158,16.7211,3700.0
2005-01-13 14:25:00,31.48,31.48,31.48,31.48,400.0,16.7211,16.7211,16.7211,16.7211,400.0
2005-01-13 14:30:00,31.48,31.5,31.47,31.47,1200.0,16.7211,16.7317,16.7158,16.7158,1200.0
2005-01-13 14:35:00,31.47,31.48,31.47,31.48,400.0,16.7158,16.7211,16.7158,16.7211,400.0
2005-01-13 14:40:00,31.48,31.48,31.45,31.45,1300.0,16.7211,16.7211,16.7052,16.7052,1300.0
2005-01-13 14:45:00,31.45,31.45,31.44,31.44,300.0,16.7052,16.7052,16.6999,16.6999,300.0
2005-01-13 14:50:00,31.44,31.49,31.4,31.41,3900.0,16.6999,16.7264,16.6786,16.6839,3900.0
2005-01-13 14:55:00,31.41,31.41,31.4,31.41,1100.0,16.6839,16.6839,16.6786,16.6839,1100.0
2005-01-13 15:00:00,31.44,31.44,31.43,31.43,1100.0,16.6999,16.6999,16.6945,16.6945,1100.0
2005-01-13 15:05:00,31.44,31.46,31.43,31.46,5300.0,16.6999,16.7105,16.6945,16.7105,5300.0
2005-01-13 15:10:00,31.44,31.47,31.44,31.46,4200.0,16.6999,16.7158,16.6999,16.7105,4200.0
2005-01-13 15:15:00,31.45,31.46,31.45,31.45,4200.0,16.7052,16.7105,16.7052,16.7052,4200.0
2005-01-13 15:20:00,31.45,31.45,31.41,31.42,2500.0,16.7052,16.7052,16.6839,16.6892,2500.0
2005-01-13 15:25:00,31.41,31.46,31.41,31.42,4900.0,16.6839,16.7105,16.6839,16.6892,4900.0
2005-01-13 15:30:00,31.42,31.42,31.35,31.36,9000.0,16.6892,16.6892,16.6521,16.6574,9000.0
2005-01-13 15:35:00,31.36,31.38,31.34,31.36,6500.0,16.6574,16.668,16.6467,16.6574,6500.0
2005-01-13 15:40:00,31.36,31.37,31.34,31.37,1700.0,16.6574,16.6627,16.6467,16.6627,1700.0
2005-01-13 15:45:00,31.37,31.37,31.32,31.33,3800.0,16.6627,16.6627,16.6361,16.6414,3800.0
2005-01-13 15:50:00,31.33,31.42,31.32,31.34,8400.0,16.6414,16.6892,16.6361,16.6467,8400.0
2005-01-13 15:55:00,31.36,31.39,31.3,31.3,9700.0,16.6574,16.6733,16.6255,16.6255,9700.0
2005-01-14 09:30:00,31.39,31.5,31.38,31.45,6100.0,16.6733,16.7317,16.668,16.7052,6100.0
2005-01-14 09:35:00,31.43,31.43,31.37,31.37,1100.0,16.6945,16.6945,16.6627,16.6627,1100.0
2005-01-14 09:40:00,31.44,31.44,31.33,31.33,6300.0,16.6999,16.6999,16.6414,16.6414,6300.0
2005-01-14 09:45:00,31.36,31.36,31.34,31.34,300.0,16.6574,16.6574,16.6467,16.6467,300.0
2005-01-14 09:50:00,31.36,31.38,31.35,31.37,4600.0,16.6574,16.668,16.6521,16.6627,4600.0
2005-01-14 09:55:00,31.38,31.38,31.35,31.35,6200.0,16.668,16.668,16.6521,16.6521,6200.0
2005-01-14 10:00:00,31.35,31.36,31.35,31.35,1800.0,16.6521,16.6574,16.6521,16.6521,1800.0
2005-01-14 10:05:00,31.35,31.36,31.35,31.35,1700.0,16.6521,16.6574,16.6521,16.6521,1700.0
2005-01-14 10:10:00,31.35,31.36,31.35,31.35,1700.0,16.6521,16.6574,16.6521,16.6521,1700.0
2005-01-14 10:15:00,31.36,31.37,31.35,31.36,7500.0,16.6574,16.6627,16.6521,16.6574,7500.0
2005-01-14 10:20:00,31.36,31.36,31.36,31.36,0.0,16.6574,16.6574,16.6574,16.6574,0.0
2005-01-14 10:25:00,31.41,31.47,31.38,31.47,5200.0,16.6839,16.7158,16.668,16.7158,5200.0
2005-01-14 10:30:00,31.46,31.46,31.46,31.46,100.0,16.7105,16.7105,16.7105,16.7105,100.0
2005-01-14 10:35:00,31.41,31.41,31.38,31.38,3700.0,16.6839,16.6839,16.668,16.668,3700.0
2005-01-14 10:40:00,31.38,31.38,31.36,31.36,3300.0,16.668,16.668,16.6574,16.6574,3300.0
2005-01-14 10:45:00,31.35,31.35,31.35,31.35,4100.0,16.6521,16.6521,16.6521,16.6521,4100.0
2005-01-14 10:50:00,31.35,31.36,31.35,31.36,200.0,16.6521,16.6574,16.6521,16.6574,200.0
2005-01-14 10:55:00,31.35,31.36,31.35,31.35,3700.0,16.6521,16.6574,16.6521,16.6521,3700.0
2005-01-14 11:00:00,31.36,31.36,31.35,31.35,1900.0,16.6574,16.6574,16.6521,16.6521,1900.0
2005-01-14 11:05:00,31.35,31.35,31.35,31.35,2800.0,16.6521,16.6521,16.6521,16.6521,2800.0
2005-01-14 11:10:00,31.35,31.35,31.35,31.35,2900.0,16.6521,16.6521,16.6521,16.6521,2900.0
2005-01-14 11:15:00,31.35,31.35,31.35,31.35,0.0,16.6521,16.6521,16.6521,16.6521,0.0
2005-01-14 11:20:00,31.32,31.33,31.32,31.33,700.0,16.6361,16.6414,16.6361,16.6414,700.0
2005-01-14 11:25:00,31.32,31.32,31.32,31.32,700.0,16.6361,16.6361,16.6361,16.6361,700.0
2005-01-14 11:30:00,31.33,31.33,31.33,31.33,800.0,16.6414,16.6414,16.6414,16.6414,800.0
2005-01-14 11:35:00,31.33,31.35,31.31,31.31,3400.0,16.6414,16.6521,16.6308,16.6308,3400.0
2005-01-14 11:40:00,31.27,31.28,31.23,31.24,4500.0,16.6096,16.6149,16.5883,16.5936,4500.0
2005-01-14 11:45:00,31.24,31.24,31.22,31.22,800.0,16.5936,16.5936,16.583,16.583,800.0
2005-01-14 11:50:00,31.23,31.23,31.18,31.18,1100.0,16.5883,16.5883,16.5618,16.5618,1100.0
2005-01-14 11:55:00,31.22,31.22,31.14,31.19,6100.0,16.583,16.583,16.5405,16.5671,6100.0
2005-01-14 12:00:00,31.19,31.25,31.19,31.25,4300.0,16.5671,16.5989,16.5671,16.5989,4300.0
2005-01-14 12:05:00,31.25,31.25,31.19,31.19,1000.0,16.5989,16.5989,16.5671,16.5671,1000.0
2005-01-14 12:10:00,31.2,31.23,31.2,31.23,1100.0,16.5724,16.5883,16.5724,16.5883,1100.0
2005-01-14 12:15:00,31.23,31.23,31.23,31.23,300.0,16.5883,16.5883,16.5883,16.5883,300.0
2005-01-14 12:20:00,31.23,31.27,31.22,31.26,6700.0,16.5883,16.6096,16.583,16.6042,6700.0
2005-01-14 12:25:00,31.26,31.35,31.26,31.35,3200.0,16.6042,16.6521,16.6042,16.6521,3200.0
2005-01-14 12:30:00,31.34,31.39,31.31,31.35,5300.0,16.6467,16.6733,16.6308,16.6521,5300.0
2005-01-14 12:35:00,31.34,31.34,31.34,31.34,100.0,16.6467,16.6467,16.6467,16.6467,100.0
2005-01-14 12:40:00,31.35,31.36,31.34,31.34,700.0,16.6521,16.6574,16.6467,16.6467,700.0
2005-01-14 12:45:00,31.35,31.35,31.35,31.35,1000.0,16.6521,16.6521,16.6521,16.6521,1000.0
2005-01-14 12:50:00,31.35,31.35,31.29,31.29,2500.0,16.6521,16.6521,16.6202,16.6202,2500.0
2005-01-14 12:55:00,31.3,31.31,31.28,31.28,1300.0,16.6255,16.6308,16.6149,16.6149,1300.0
2005-01-14 13:00:00,31.29,31.3,31.28,31.3,2500.0,16.6202,16.6255,16.6149,16.6255,2500.0
2005-01-14 13:05:00,31.3,31.3,31.29,31.29,1300.0,16.6255,16.6255,16.6202,16.6202,1300.0
2005-01-14 13:10:00,31.28,31.29,31.28,31.29,400.0,16.6149,16.6202,16.6149,16.6202,400.0
2005-01-14 13:15:00,31.28,31.3,31.28,31.29,4400.0,16.6149,16.6255,16.6149,16.6202,4400.0
2005-01-14 13:20:00,31.32,31.32,31.23,31.23,4700.0,16.6361,16.6361,16.5883,16.5883,4700.0
2005-01-14 13:25:00,31.24,31.3,31.24,31.25,3300.0,16.5936,16.6255,16.5936,16.5989,3300.0
2005-01-14 13:30:00,31.27,31.3,31.25,31.25,2000.0,16.6096,16.6255,16.5989,16.5989,2000.0
2005-01-14 13:35:00,31.25,31.25,31.24,31.24,500.0,16.5989,16.5989,16.5936,16.5936,500.0
2005-01-14 13:40:00,31.25,31.25,31.2,31.2,900.0,16.5989,16.5989,16.5724,16.5724,900.0
2005-01-14 13:45:00,31.26,31.26,31.25,31.25,1800.0,16.6042,16.6042,16.5989,16.5989,1800.0
2005-01-14 13:50:00,31.25,31.25,31.18,31.18,6500.0,16.5989,16.5989,16.5618,16.5618,6500.0
2005-01-14 13:55:00,31.19,31.26,31.19,31.25,103300.0,16.5671,16.6042,16.5671,16.5989,103300.0
2005-01-14 14:00:00,31.25,31.25,31.23,31.24,2600.0,16.5989,16.5989,16.5883,16.5936,2600.0
2005-01-14 14:05:00,31.25,31.26,31.25,31.26,3300.0,16.5989,16.6042,16.5989,16.6042,3300.0
2005-01-14 14:10:00,31.26,31.28,31.26,31.26,1800.0,16.6042,16.6149,16.6042,16.6042,1800.0
2005-01-14 14:15:00,31.25,31.28,31.25,31.28,800.0,16.5989,16.6149,16.5989,16.6149,800.0
2005-01-14 14:20:00,31.29,31.32,31.29,31.32,1500.0,16.6202,16.6361,16.6202,16.6361,1500.0
2005-01-14 14:25:00,31.31,31.32,31.29,31.29,2800.0,16.6308,16.6361,16.6202,16.6202,2800.0
2005-01-14 14:30:00,31.27,31.29,31.26,31.27,2100.0,16.6096,16.6202,16.6042,16.6096,2100.0
2005-01-14 14:35:00,31.29,31.31,31.29,31.3,3400.0,16.6202,16.6308,16.6202,16.6255,3400.0
2005-01-14 14:40:00,31.3,31.32,31.3,31.3,4000.0,16.6255,16.6361,16.6255,16.6255,4000.0
2005-01-14 14:45:00,31.3,31.33,31.3,31.32,3000.0,16.6255,16.6414,16.6255,16.6361,3000.0
2005-01-14 14:50:00,31.32,31.36,31.32,31.35,11300.0,16.6361,16.6574,16.6361,16.6521,11300.0
2005-01-14 14:55:00,31.36,31.38,31.34,31.34,2000.0,16.6574,16.668,16.6467,16.6467,2000.0
2005-01-14 15:00:00,31.34,31.34,31.26,31.26,4900.0,16.6467,16.6467,16.6042,16.6042,4900.0
2005-01-14 15:05:00,31.26,31.29,31.26,31.29,2100.0,16.6042,16.6202,16.6042,16.6202,2100.0
2005-01-14 15:10:00,31.29,31.29,31.26,31.26,2600.0,16.6202,16.6202,16.6042,16.6042,2600.0
2005-01-14 15:15:00,31.26,31.27,31.18,31.18,4700.0,16.6042,16.6096,16.5618,16.5618,4700.0
2005-01-14 15:20:00,31.23,31.27,31.23,31.27,6000.0,16.5883,16.6096,16.5883,16.6096,6000.0
2005-01-14 15:25:00,31.27,31.3,31.27,31.3,4800.0,16.6096,16.6255,16.6096,16.6255,4800.0
2005-01-14 15:30:00,31.3,31.31,31.29,31.3,1300.0,16.6255,16.6308,16.6202,16.6255,1300.0
2005-01-14 15:35:00,31.3,31.3,31.28,31.3,7000.0,16.6255,16.6255,16.6149,16.6255,7000.0
2005-01-14 15:40:00,31.32,31.33,31.32,31.33,4500.0,16.6361,16.6414,16.6361,16.6414,4500.0
2005-01-14 15:45:00,31.33,31.33,31.27,31.28,4800.0,16.6414,16.6414,16.6096,16.6149,4800.0
2005-01-14 15:50:00,31.29,31.3,31.28,31.3,6400.0,16.6202,16.6255,16.6149,16.6255,6400.0
2005-01-14 15:55:00,31.31,31.35,31.31,31.35,4000.0,16.6308,16.6521,16.6308,16.6521,4000.0
2005-01-18 09:30:00,31.33,31.33,31.2,31.26,6100.0,16.6414,16.6414,16.5724,16.6042,6100.0
2005-01-18 09:35:00,31.22,31.29,31.2,31.29,2400.0,16.583,16.6202,16.5724,16.6202,2400.0
2005-01-18 09:40:00,31.22,31.26,31.19,31.26,2500.0,16.583,16.6042,16.5671,16.6042,2500.0
2005-01-18 09:45:00,31.24,31.24,31.19,31.21,2200.0,16.5936,16.5936,16.5671,16.5777,2200.0
2005-01-18 09:50:00,31.21,31.24,31.15,31.16,4100.0,16.5777,16.5936,16.5458,16.5511,4100.0
2005-01-18 09:55:00,31.13,31.14,31.06,31.14,4700.0,16.5352,16.5405,16.498,16.5405,4700.0
2005-01-18 10:00:00,31.16,31.23,31.16,31.21,2700.0,16.5511,16.5883,16.5511,16.5777,2700.0
2005-01-18 10:05:00,31.21,31.22,31.21,31.22,3500.0,16.5777,16.583,16.5777,16.583,3500.0
2005-01-18 10:10:00,31.23,31.23,31.16,31.2,3500.0,16.5883,16.5883,16.5511,16.5724,3500.0
2005-01-18 10:15:00,31.2,31.2,31.16,31.17,2400.0,16.5724,16.5724,16.5511,16.5564,2400.0
2005-01-18 10:20:00,31.17,31.31,31.16,31.31,4600.0,16.5564,16.6308,16.5511,16.6308,4600.0
2005-01-18 10:25:00,31.32,31.32,31.24,31.26,7500.0,16.6361,16.6361,16.5936,16.6042,7500.0
2005-01-18 10:30:00,31.27,31.43,31.27,31.41,6300.0,16.6096,16.6945,16.6096,16.6839,6300.0
2005-01-18 10:35:00,31.4,31.41,31.39,31.39,3400.0,16.6786,16.6839,16.6733,16.6733,3400.0
2005-01-18 10:40:00,31.39,31.51,31.37,31.48,5200.0,16.6733,16.737,16.6627,16.7211,5200.0
2005-01-18 10:45:00,31.44,31.45,31.42,31.43,3500.0,16.6999,16.7052,16.6892,16.6945,3500.0
2005-01-18 10:50:00,31.47,31.48,31.37,31.38,7900.0,16.7158,16.7211,16.6627,16.668,7900.0
2005-01-18 10:55:00,31.36,31.45,31.3,31.37,17800.0,16.6574,16.7052,16.6255,16.6627,17800.0
2005-01-18 11:00:00,31.39,31.45,31.32,31.33,6400.0,16.6733,16.7052,16.6361,16.6414,6400.0
2005-01-18 11:05:00,31.32,31.39,31.3,31.35,2900.0,16.6361,16.6733,16.6255,16.6521,2900.0
2005-01-18 11:10:00,31.38,31.38,31.36,31.37,5700.0,16.668,16.668,16.6574,16.6627,5700.0
2005-01-18 11:15:00,31.37,31.4,31.36,31.38,3400.0,16.6627,16.6786,16.6574,16.668,3400.0
2005-01-18 11:20:00,31.38,31.4,31.37,31.39,4200.0,16.668,16.6786,16.6627,16.6733,4200.0
2005-01-18 11:25:00,31.4,31.4,31.28,31.34,4000.0,16.6786,16.6786,16.6149,16.6467,4000.0
2005-01-18 11:30:00,31.38,31.53,31.38,31.53,6100.0,16.668,16.7477,16.668,16.7477,6100.0
2005-01-18 11:35:00,31.53,31.6,31.5,31.57,4500.0,16.7477,16.7848,16.7317,16.7689,4500.0
2005-01-18 11:40:00,31.55,31.58,31.53,31.53,1100.0,16.7583,16.7742,16.7477,16.7477,1100.0
2005-01-18 11:45:00,31.51,31.62,31.5,31.58,2400.0,16.737,16.7955,16.7317,16.7742,2400.0
2005-01-18 11:50:00,31.58,31.6,31.55,31.55,1700.0,16.7742,16.7848,16.7583,16.7583,1700.0
2005-01-18 11:55:00,31.59,31.62,31.59,31.62,700.0,16.7795,16.7955,16.7795,16.7955,700.0
2005-01-18 12:00:00,31.62,31.65,31.62,31.64,3700.0,16.7955,16.8114,16.7955,16.8061,3700.0
2005-01-18 12:05:00,31.62,31.64,31.62,31.64,800.0,16.7955,16.8061,16.7955,16.8061,800.0
2005-01-18 12:10:00,31.64,31.68,31.64,31.68,1000.0,16.8061,16.8273,16.8061,16.8273,1000.0
2005-01-18 12:15:00,31.66,31.66,31.62,31.62,600.0,16.8167,16.8167,16.7955,16.7955,600.0
2005-01-18 12:20:00,31.6,31.61,31.6,31.61,1500.0,16.7848,16.7902,16.7848,16.7902,1500.0
2005-01-18 12:25:00,31.58,31.62,31.55,31.62,900.0,16.7742,16.7955,16.7583,16.7955,900.0
2005-01-18 12:30:00,31.58,31.58,31.5,31.5,1600.0,16.7742,16.7742,16.7317,16.7317,1600.0
2005-01-18 12:35:00,31.53,31.58,31.53,31.53,2600.0,16.7477,16.7742,16.7477,16.7477,2600.0
2005-01-18 12:40:00,31.53,31.53,31.5,31.53,1600.0,16.7477,16.7477,16.7317,16.7477,1600.0
2005-01-18 12:45:00,31.53,31.57,31.52,31.52,2600.0,16.7477,16.7689,16.7423,16.7423,2600.0
2005-01-18 12:50:00,31.5,31.54,31.5,31.53,1800.0,16.7317,16.753,16.7317,16.7477,1800.0
2005-01-18 12:55:00,31.54,31.54,31.54,31.54,100.0,16.753,16.753,16.753,16.753,100.0
2005-01-18 13:00:00,31.52,31.56,31.52,31.56,5200.0,16.7423,16.7636,16.7423,16.7636,5200.0
2005-01-18 13:05:00,31.58,31.61,31.58,31.61,1300.0,16.7742,16.7902,16.7742,16.7902,1300.0
2005-01-18 13:10:00,31.61,31.61,31.59,31.6,900.0,16.7902,16.7902,16.7795,16.7848,900.0
2005-01-18 13:15:00,31.6,31.62,31.55,31.55,2400.0,16.7848,16.7955,16.7583,16.7583,2400.0
2005-01-18 13:20:00,31.56,31.62,31.56,31.61,800.0,16.7636,16.7955,16.7636,16.7902,800.0
2005-01-18 13:25:00,31.6,31.61,31.55,31.55,3700.0,16.7848,16.7902,16.7583,16.7583,3700.0
2005-01-18 13:30:00,31.55,31.55,31.54,31.54,800.0,16.7583,16.7583,16.753,16.753,800.0
2005-01-18 13:35:00,31.54,31.6,31.52,31.55,3400.0,16.753,16.7848,16.7423,16.7583,3400.0
2005-01-18 13:40:00,31.56,31.6,31.55,31.6,1300.0,16.7636,16.7848,16.7583,16.7848,1300.0
2005-01-18 13:45:00,31.62,31.68,31.62,31.65,2000.0,16.7955,16.8273,16.7955,16.8114,2000.0
2005-01-18 13:50:00,31.66,31.68,31.66,31.66,1100.0,16.8167,16.8273,16.8167,16.8167,1100.0
2005-01-18 13:55:00,31.66,31.66,31.61,31.66,600.0,16.8167,16.8167,16.7902,16.8167,600.0
2005-01-18 14:00:00,31.66,31.66,31.65,31.65,600.0,16.8167,16.8167,16.8114,16.8114,600.0
2005-01-18 14:05:00,31.65,31.67,31.65,31.66,900.0,16.8114,16.822,16.8114,16.8167,900.0
2005-01-18 14:10:00,31.68,31.68,31.66,31.67,1000.0,16.8273,16.8273,16.8167,16.822,1000.0
2005-01-18 14:15:00,31.63,31.67,31.63,31.66,3400.0,16.8008,16.822,16.8008,16.8167,3400.0
2005-01-18 14:20:00,31.66,31.69,31.66,31.69,1300.0,16.8167,16.8326,16.8167,16.8326,1300.0
2005-01-18 14:25:00,31.69,31.73,31.69,31.73,2200.0,16.8326,16.8539,16.8326,16.8539,2200.0
2005-01-18 14:30:00,31.74,31.76,31.68,31.68,3800.0,16.8592,16.8698,16.8273,16.8273,3800.0
2005-01-18 14:35:00,31.68,31.68,31.59,31.64,4100.0,16.8273,16.8273,16.7795,16.8061,4100.0
2005-01-18 14:40:00,31.62,31.62,31.56,31.59,3100.0,16.7955,16.7955,16.7636,16.7795,3100.0
2005-01-18 14:45:00,31.6,31.64,31.58,31.64,4600.0,16.7848,16.8061,16.7742,16.8061,4600.0
2005-01-18 14:50:00,31.61,31.61,31.49,31.53,4400.0,16.7902,16.7902,16.7264,16.7477,4400.0
2005-01-18 14:55:00,31.55,31.57,31.55,31.57,1100.0,16.7583,16.7689,16.7583,16.7689,1100.0
2005-01-18 15:00:00,31.57,31.61,31.56,31.57,3800.0,16.7689,16.7902,16.7636,16.7689,3800.0
2005-01-18 15:05:00,31.58,31.58,31.58,31.58,900.0,16.7742,16.7742,16.7742,16.7742,900.0
2005-01-18 15:10:00,31.61,31.63,31.61,31.63,700.0,16.7902,16.8008,16.7902,16.8008,700.0
2005-01-18 15:15:00,31.63,31.63,31.6,31.6,2600.0,16.8008,16.8008,16.7848,16.7848,2600.0
2005-01-18 15:20:00,31.64,31.69,31.62,31.68,2800.0,16.8061,16.8326,16.7955,16.8273,2800.0
2005-01-18 15:25:00,31.68,31.71,31.67,31.71,600.0,16.8273,16.8433,16.822,16.8433,600.0
2005-01-18 15:30:00,31.7,31.71,31.67,31.7,2900.0,16.838,16.8433,16.822,16.838,2900.0
2005-01-18 15:35:00,31.7,31.7,31.61,31.66,2000.0,16.838,16.838,16.7902,16.8167,2000.0
2005-01-18 15:40:00,31.66,31.71,31.66,31.71,1000.0,16.8167,16.8433,16.8167,16.8433,1000.0
2005-01-18 15:45:00,31.71,31.71,31.7,31.71,1200.0,16.8433,16.8433,16.838,16.8433,1200.0
2005-01-18 15:50:00,31.71,31.74,31.71,31.74,2300.0,16.8433,16.8592,16.8433,16.8592,2300.0
2005-01-18 15:55:00,31.74,31.77,31.74,31.76,3300.0,16.8592,16.8751,16.8592,16.8698,3300.0
2005-01-19 09:30:00,31.76,31.77,31.75,31.76,9300.0,16.8698,16.8751,16.8645,16.8698,9300.0
2005-01-19 09:35:00,31.76,31.85,31.76,31.76,3300.0,16.8698,16.9176,16.8698,16.8698,3300.0
2005-01-19 09:40:00,31.77,31.84,31.75,31.75,600.0,16.8751,16.9123,16.8645,16.8645,600.0
2005-01-19 09:45:00,31.75,31.75,31.67,31.67,1500.0,16.8645,16.8645,16.822,16.822,1500.0
2005-01-19 09:50:00,31.67,31.67,31.55,31.6,2500.0,16.822,16.822,16.7583,16.7848,2500.0
2005-01-19 09:55:00,31.6,31.68,31.55,31.55,4900.0,16.7848,16.8273,16.7583,16.7583,4900.0
2005-01-19 10:00:00,31.66,31.66,31.63,31.64,400.0,16.8167,16.8167,16.8008,16.8061,400.0
2005-01-19 10:05:00,31.6,31.61,31.55,31.57,900.0,16.7848,16.7902,16.7583,16.7689,900.0
2005-01-19 10:10:00,31.59,31.6,31.54,31.6,1600.0,16.7795,16.7848,16.753,16.7848,1600.0
2005-01-19 10:15:00,31.64,31.66,31.64,31.66,600.0,16.8061,16.8167,16.8061,16.8167,600.0
2005-01-19 10:20:00,31.65,31.65,31.63,31.63,300.0,16.8114,16.8114,16.8008,16.8008,300.0
2005-01-19 10:25:00,31.63,31.63,31.62,31.62,500.0,16.8008,16.8008,16.7955,16.7955,500.0
2005-01-19 10:30:00,31.63,31.65,31.63,31.64,900.0,16.8008,16.8114,16.8008,16.8061,900.0
2005-01-19 10:35:00,31.64,31.64,31.6,31.61,600.0,16.8061,16.8061,16.7848,16.7902,600.0
2005-01-19 10:40:00,31.6,31.6,31.6,31.6,300.0,16.7848,16.7848,16.7848,16.7848,300.0
2005-01-19 10:45:00,31.6,31.6,31.59,31.59,400.0,16.7848,16.7848,16.7795,16.7795,400.0
2005-01-19 10:50:00,31.59,31.59,31.59,31.59,500.0,16.7795,16.7795,16.7795,16.7795,500.0
2005-01-19 10:55:00,31.6,31.61,31.6,31.61,800.0,16.7848,16.7902,16.7848,16.7902,800.0
2005-01-19 11:00:00,31.59,31.6,31.59,31.6,400.0,16.7795,16.7848,16.7795,16.7848,400.0
2005-01-19 11:05:00,31.6,31.6,31.58,31.59,1200.0,16.7848,16.7848,16.7742,16.7795,1200.0
2005-01-19 11:10:00,31.6,31.64,31.6,31.63,1200.0,16.7848,16.8061,16.7848,16.8008,1200.0
2005-01-19 11:15:00,31.63,31.64,31.6,31.63,2400.0,16.8008,16.8061,16.7848,16.8008,2400.0
2005-01-19 11:20:00,31.63,31.66,31.63,31.65,2100.0,16.8008,16.8167,16.8008,16.8114,2100.0
2005-01-19 11:25:00,31.65,31.66,31.64,31.66,3400.0,16.8114,16.8167,16.8061,16.8167,3400.0
2005-01-19 11:30:00,31.67,31.74,31.66,31.73,5000.0,16.822,16.8592,16.8167,16.8539,5000.0
2005-01-19 11:35:00,31.72,31.72,31.72,31.72,500.0,16.8486,16.8486,16.8486,16.8486,500.0
2005-01-19 11:40:00,31.65,31.69,31.65,31.67,1100.0,16.8114,16.8326,16.8114,16.822,1100.0
2005-01-19 11:45:00,31.66,31.66,31.54,31.54,2700.0,16.8167,16.8167,16.753,16.753,2700.0
2005-01-19 11:50:00,31.52,31.52,31.52,31.52,100.0,16.7423,16.7423,16.7423,16.7423,100.0
2005-01-19 11:55:00,31.54,31.54,31.51,31.51,1000.0,16.753,16.753,16.737,16.737,1000.0
2005-01-19 12:00:00,31.49,31.5,31.49,31.49,2100.0,16.7264,16.7317,16.7264,16.7264,2100.0
2005-01-19 12:05:00,31.48,31.48,31.36,31.36,7300.0,16.7211,16.7211,16.6574,16.6574,7300.0
2005-01-19 12:10:00,31.34,31.34,31.33,31.33,1500.0,16.6467,16.6467,16.6414,16.6414,1500.0
2005-01-19 12:15:00,31.34,31.34,31.34,31.34,600.0,16.6467,16.6467,16.6467,16.6467,600.0
2005-01-19 12:20:00,31.34,31.41,31.34,31.41,1300.0,16.6467,16.6839,16.6467,16.6839,1300.0
2005-01-19 12:25:00,31.42,31.45,31.4,31.43,1300.0,16.6892,16.7052,16.6786,16.6945,1300.0
2005-01-19 12:30:00,31.44,31.45,31.44,31.45,1000.0,16.6999,16.7052,16.6999,16.7052,1000.0
2005-01-19 12:35:00,31.45,31.45,31.45,31.45,400.0,16.7052,16.7052,16.7052,16.7052,400.0
2005-01-19 12:40:00,31.45,31.46,31.45,31.46,900.0,16.7052,16.7105,16.7052,16.7105,900.0
2005-01-19 12:45:00,31.47,31.47,31.45,31.45,700.0,16.7158,16.7158,16.7052,16.7052,700.0
2005-01-19 12:50:00,31.44,31.45,31.44,31.45,300.0,16.6999,16.7052,16.6999,16.7052,300.0
2005-01-19 12:55:00,31.45,31.45,31.44,31.44,1100.0,16.7052,16.7052,16.6999,16.6999,1100.0
2005-01-19 13:00:00,31.45,31.45,31.45,31.45,1400.0,16.7052,16.7052,16.7052,16.7052,1400.0
2005-01-19 13:05:00,31.45,31.45,31.44,31.45,900.0,16.7052,16.7052,16.6999,16.7052,900.0
2005-01-19 13:10:00,31.45,31.46,31.45,31.46,600.0,16.7052,16.7105,16.7052,16.7105,600.0
2005-01-19 13:15:00,31.46,31.46,31.44,31.44,500.0,16.7105,16.7105,16.6999,16.6999,500.0
2005-01-19 13:20:00,31.45,31.49,31.45,31.48,3300.0,16.7052,16.7264,16.7052,16.7211,3300.0
2005-01-19 13:25:00,31.43,31.44,31.43,31.44,1200.0,16.6945,16.6999,16.6945,16.6999,1200.0
2005-01-19 13:30:00,31.43,31.43,31.43,31.43,700.0,16.6945,16.6945,16.6945,16.6945,700.0
2005-01-19 13:35:00,31.43,31.43,31.43,31.43,400.0,16.6945,16.6945,16.6945,16.6945,400.0
2005-01-19 13:40:00,31.43,31.43,31.43,31.43,400.0,16.6945,16.6945,16.6945,16.6945,400.0
2005-01-19 13:45:00,31.43,31.43,31.43,31.43,200.0,16.6945,16.6945,16.6945,16.6945,200.0
2005-01-19 13:50:00,31.44,31.44,31.41,31.41,900.0,16.6999,16.6999,16.6839,16.6839,900.0
2005-01-19 13:55:00,31.42,31.42,31.41,31.42,3300.0,16.6892,16.6892,16.6839,16.6892,3300.0
2005-01-19 14:00:00,31.42,31.43,31.42,31.43,6800.0,16.6892,16.6945,16.6892,16.6945,6800.0
2005-01-19 14:05:00,31.42,31.42,31.41,31.41,1100.0,16.6892,16.6892,16.6839,16.6839,1100.0
2005-01-19 14:10:00,31.41,31.41,31.41,31.41,200.0,16.6839,16.6839,16.6839,16.6839,200.0
2005-01-19 14:15:00,31.42,31.42,31.4,31.41,2100.0,16.6892,16.6892,16.6786,16.6839,2100.0
2005-01-19 14:20:00,31.41,31.41,31.41,31.41,3800.0,16.6839,16.6839,16.6839,16.6839,3800.0
2005-01-19 14:25:00,31.41,31.41,31.4,31.41,5000.0,16.6839,16.6839,16.6786,16.6839,5000.0
2005-01-19 14:30:00,31.41,31.45,31.4,31.45,8000.0,16.6839,16.7052,16.6786,16.7052,8000.0
2005-01-19 14:35:00,31.45,31.47,31.45,31.45,1800.0,16.7052,16.7158,16.7052,16.7052,1800.0
2005-01-19 14:40:00,31.46,31.46,31.44,31.46,1500.0,16.7105,16.7105,16.6999,16.7105,1500.0
2005-01-19 14:45:00,31.46,31.46,31.45,31.46,1400.0,16.7105,16.7105,16.7052,16.7105,1400.0
2005-01-19 14:50:00,31.45,31.46,31.45,31.46,800.0,16.7052,16.7105,16.7052,16.7105,800.0
2005-01-19 14:55:00,31.45,31.45,31.43,31.43,300.0,16.7052,16.7052,16.6945,16.6945,300.0
2005-01-19 15:00:00,31.44,31.44,31.43,31.44,1000.0,16.6999,16.6999,16.6945,16.6999,1000.0
2005-01-19 15:05:00,31.44,31.44,31.43,31.43,1200.0,16.6999,16.6999,16.6945,16.6945,1200.0
2005-01-19 15:10:00,31.42,31.43,31.41,31.41,3600.0,16.6892,16.6945,16.6839,16.6839,3600.0
2005-01-19 15:15:00,31.41,31.41,31.29,31.31,11800.0,16.6839,16.6839,16.6202,16.6308,11800.0
2005-01-19 15:20:00,31.31,31.31,31.27,31.27,5900.0,16.6308,16.6308,16.6096,16.6096,5900.0
2005-01-19 15:25:00,31.27,31.28,31.21,31.27,10700.0,16.6096,16.6149,16.5777,16.6096,10700.0
2005-01-19 15:30:00,31.27,31.27,31.2,31.27,10900.0,16.6096,16.6096,16.5724,16.6096,10900.0
2005-01-19 15:35:00,31.27,31.34,31.27,31.34,4700.0,16.6096,16.6467,16.6096,16.6467,4700.0
2005-01-19 15:40:00,31.35,31.46,31.35,31.46,9600.0,16.6521,16.7105,16.6521,16.7105,9600.0
2005-01-19 15:45:00,31.45,31.46,31.37,31.43,11100.0,16.7052,16.7105,16.6627,16.6945,11100.0
2005-01-19 15:50:00,31.43,31.45,31.42,31.43,8100.0,16.6945,16.7052,16.6892,16.6945,8100.0
2005-01-19 15:55:00,31.44,31.47,31.35,31.4,6800.0,16.6999,16.7158,16.6521,16.6786,6800.0
2005-01-20 09:30:00,31.42,31.42,31.26,31.26,3100.0,16.6892,16.6892,16.6042,16.6042,3100.0
2005-01-20 09:35:00,31.18,31.19,31.12,31.12,3000.0,16.5618,16.5671,16.5299,16.5299,3000.0
2005-01-20 09:40:00,31.12,31.14,31.01,31.08,2100.0,16.5299,16.5405,16.4715,16.5086,2100.0
2005-01-20 09:45:00,31.05,31.13,31.05,31.11,7300.0,16.4927,16.5352,16.4927,16.5246,7300.0
2005-01-20 09:50:00,31.12,31.14,31.07,31.12,2300.0,16.5299,16.5405,16.5033,16.5299,2300.0
2005-01-20 09:55:00,31.12,31.12,31.07,31.12,2600.0,16.5299,16.5299,16.5033,16.5299,2600.0
2005-01-20 10:00:00,31.12,31.16,31.08,31.16,2000.0,16.5299,16.5511,16.5086,16.5511,2000.0
2005-01-20 10:05:00,31.17,31.31,31.17,31.31,5100.0,16.5564,16.6308,16.5564,16.6308,5100.0
2005-01-20 10:10:00,31.31,31.4,31.3,31.4,4700.0,16.6308,16.6786,16.6255,16.6786,4700.0
2005-01-20 10:15:00,31.43,31.43,31.37,31.38,1300.0,16.6945,16.6945,16.6627,16.668,1300.0
2005-01-20 10:20:00,31.38,31.38,31.32,31.32,1000.0,16.668,16.668,16.6361,16.6361,1000.0
2005-01-20 10:25:00,31.29,31.3,31.19,31.22,2400.0,16.6202,16.6255,16.5671,16.583,2400.0
2005-01-20 10:30:00,31.25,31.25,31.22,31.22,2400.0,16.5989,16.5989,16.583,16.583,2400.0
2005-01-20 10:35:00,31.21,31.24,31.18,31.24,1300.0,16.5777,16.5936,16.5618,16.5936,1300.0
2005-01-20 10:40:00,31.24,31.29,31.22,31.22,2000.0,16.5936,16.6202,16.583,16.583,2000.0
2005-01-20 10:45:00,31.23,31.31,31.23,31.31,2600.0,16.5883,16.6308,16.5883,16.6308,2600.0
2005-01-20 10:50:00,31.26,31.31,31.26,31.31,600.0,16.6042,16.6308,16.6042,16.6308,600.0
2005-01-20 10:55:00,31.33,31.33,31.3,31.3,500.0,16.6414,16.6414,16.6255,16.6255,500.0
2005-01-20 11:00:00,31.29,31.3,31.27,31.28,2600.0,16.6202,16.6255,16.6096,16.6149,2600.0
2005-01-20 11:05:00,31.28,31.3,31.2,31.21,10400.0,16.6149,16.6255,16.5724,16.5777,10400.0
2005-01-20 11:10:00,31.2,31.21,31.19,31.21,3200.0,16.5724,16.5777,16.5671,16.5777,3200.0
2005-01-20 11:15:00,31.18,31.18,31.12,31.12,4400.0,16.5618,16.5618,16.5299,16.5299,4400.0
2005-01-20 11:20:00,31.14,31.15,31.1,31.15,2000.0,16.5405,16.5458,16.5193,16.5458,2000.0
2005-01-20 11:25:00,31.19,31.2,31.19,31.19,2000.0,16.5671,16.5724,16.5671,16.5671,2000.0
2005-01-20 11:30:00,31.17,31.24,31.16,31.24,2600.0,16.5564,16.5936,16.5511,16.5936,2600.0
2005-01-20 11:35:00,31.24,31.31,31.24,31.28,2700.0,16.5936,16.6308,16.5936,16.6149,2700.0
2005-01-20 11:40:00,31.24,31.25,31.24,31.25,2300.0,16.5936,16.5989,16.5936,16.5989,2300.0
2005-01-20 11:45:00,31.25,31.25,31.24,31.25,1500.0,16.5989,16.5989,16.5936,16.5989,1500.0
2005-01-20 11:50:00,31.23,31.23,31.19,31.19,1100.0,16.5883,16.5883,16.5671,16.5671,1100.0
2005-01-20 11:55:00,31.19,31.2,31.18,31.2,5000.0,16.5671,16.5724,16.5618,16.5724,5000.0
2005-01-20 12:00:00,31.2,31.2,31.18,31.18,2400.0,16.5724,16.5724,16.5618,16.5618,2400.0
2005-01-20 12:05:00,31.19,31.2,31.19,31.2,4300.0,16.5671,16.5724,16.5671,16.5724,4300.0
2005-01-20 12:10:00,31.2,31.21,31.17,31.17,2100.0,16.5724,16.5777,16.5564,16.5564,2100.0
2005-01-20 12:15:00,31.19,31.19,31.17,31.18,3300.0,16.5671,16.5671,16.5564,16.5618,3300.0
2005-01-20 12:20:00,31.18,31.2,31.16,31.16,3100.0,16.5618,16.5724,16.5511,16.5511,3100.0
2005-01-20 12:25:00,31.19,31.22,31.18,31.22,2500.0,16.5671,16.583,16.5618,16.583,2500.0
2005-01-20 12:30:00,31.23,31.29,31.23,31.29,2000.0,16.5883,16.6202,16.5883,16.6202,2000.0
2005-01-20 12:35:00,31.29,31.31,31.24,31.25,2000.0,16.6202,16.6308,16.5936,16.5989,2000.0
2005-01-20 12:40:00,31.25,31.31,31.25,31.31,3200.0,16.5989,16.6308,16.5989,16.6308,3200.0
2005-01-20 12:45:00,31.33,31.37,31.33,31.35,4200.0,16.6414,16.6627,16.6414,16.6521,4200.0
2005-01-20 12:50:00,31.34,31.36,31.33,31.36,1900.0,16.6467,16.6574,16.6414,16.6574,1900.0
2005-01-20 12:55:00,31.38,31.38,31.36,31.36,2900.0,16.668,16.668,16.6574,16.6574,2900.0
2005-01-20 13:00:00,31.32,31.34,31.32,31.34,3100.0,16.6361,16.6467,16.6361,16.6467,3100.0
2005-01-20 13:05:00,31.38,31.38,31.37,31.38,500.0,16.668,16.668,16.6627,16.668,500.0
2005-01-20 13:10:00,31.37,31.37,31.27,31.29,2500.0,16.6627,16.6627,16.6096,16.6202,2500.0
2005-01-20 13:15:00,31.28,31.28,31.21,31.22,3000.0,16.6149,16.6149,16.5777,16.583,3000.0
2005-01-20 13:20:00,31.22,31.33,31.22,31.3,2100.0,16.583,16.6414,16.583,16.6255,2100.0
2005-01-20 13:25:00,31.32,31.34,31.32,31.34,400.0,16.6361,16.6467,16.6361,16.6467,400.0
2005-01-20 13:30:00,31.33,31.33,31.31,31.31,900.0,16.6414,16.6414,16.6308,16.6308,900.0
2005-01-20 13:35:00,31.29,31.34,31.29,31.34,500.0,16.6202,16.6467,16.6202,16.6467,500.0
2005-01-20 13:40:00,31.31,31.31,31.31,31.31,300.0,16.6308,16.6308,16.6308,16.6308,300.0
2005-01-20 13:45:00,31.36,31.36,31.33,31.35,1600.0,16.6574,16.6574,16.6414,16.6521,1600.0
2005-01-20 13:50:00,31.35,31.36,31.35,31.35,1500.0,16.6521,16.6574,16.6521,16.6521,1500.0
2005-01-20 13:55:00,31.36,31.46,31.34,31.39,5300.0,16.6574,16.7105,16.6467,16.6733,5300.0
2005-01-20 14:00:00,31.4,31.4,31.4,31.4,700.0,16.6786,16.6786,16.6786,16.6786,700.0
2005-01-20 14:05:00,31.39,31.44,31.37,31.41,1600.0,16.6733,16.6999,16.6627,16.6839,1600.0
2005-01-20 14:10:00,31.44,31.44,31.41,31.43,1700.0,16.6999,16.6999,16.6839,16.6945,1700.0
2005-01-20 14:15:00,31.43,31.45,31.43,31.45,1500.0,16.6945,16.7052,16.6945,16.7052,1500.0
2005-01-20 14:20:00,31.47,31.49,31.47,31.49,1100.0,16.7158,16.7264,16.7158,16.7264,1100.0
2005-01-20 14:25:00,31.48,31.49,31.47,31.48,2500.0,16.7211,16.7264,16.7158,16.7211,2500.0
2005-01-20 14:30:00,31.49,31.55,31.49,31.51,3700.0,16.7264,16.7583,16.7264,16.737,3700.0
2005-01-20 14:35:00,31.5,31.51,31.47,31.47,2100.0,16.7317,16.737,16.7158,16.7158,2100.0
2005-01-20 14:40:00,31.47,31.56,31.47,31.56,6900.0,16.7158,16.7636,16.7158,16.7636,6900.0
2005-01-20 14:45:00,31.58,31.58,31.52,31.57,2800.0,16.7742,16.7742,16.7423,16.7689,2800.0
2005-01-20 14:50:00,31.57,31.61,31.57,31.6,7100.0,16.7689,16.7902,16.7689,16.7848,7100.0
2005-01-20 14:55:00,31.6,31.6,31.55,31.56,4900.0,16.7848,16.7848,16.7583,16.7636,4900.0
2005-01-20 15:00:00,31.56,31.56,31.47,31.48,7200.0,16.7636,16.7636,16.7158,16.7211,7200.0
2005-01-20 15:05:00,31.48,31.52,31.48,31.51,2300.0,16.7211,16.7423,16.7211,16.737,2300.0
2005-01-20 15:10:00,31.52,31.61,31.52,31.58,1300.0,16.7423,16.7902,16.7423,16.7742,1300.0
2005-01-20 15:15:00,31.58,31.58,31.49,31.51,42000.0,16.7742,16.7742,16.7264,16.737,42000.0
2005-01-20 15:20:00,31.5,31.5,31.48,31.48,3000.0,16.7317,16.7317,16.7211,16.7211,3000.0
2005-01-20 15:25:00,31.49,31.49,31.48,31.49,6300.0,16.7264,16.7264,16.7211,16.7264,6300.0
2005-01-20 15:30:00,31.49,31.49,31.45,31.46,4300.0,16.7264,16.7264,16.7052,16.7105,4300.0
2005-01-20 15:35:00,31.46,31.46,31.43,31.44,4200.0,16.7105,16.7105,16.6945,16.6999,4200.0
2005-01-20 15:40:00,31.44,31.44,31.38,31.4,22500.0,16.6999,16.6999,16.668,16.6786,22500.0
2005-01-20 15:45:00,31.4,31.44,31.4,31.4,2100.0,16.6786,16.6999,16.6786,16.6786,2100.0
2005-01-20 15:50:00,31.4,31.4,31.36,31.38,2500.0,16.6786,16.6786,16.6574,16.668,2500.0
2005-01-20 15:55:00,31.3,31.33,31.27,31.3,11700.0,16.6255,16.6414,16.6096,16.6255,11700.0
2005-01-21 09:30:00,31.28,31.29,31.27,31.29,5700.0,16.6149,16.6202,16.6096,16.6202,5700.0
2005-01-21 09:35:00,31.28,31.28,31.24,31.25,1700.0,16.6149,16.6149,16.5936,16.5989,1700.0
2005-01-21 09:40:00,31.27,31.27,31.24,31.24,1400.0,16.6096,16.6096,16.5936,16.5936,1400.0
2005-01-21 09:45:00,31.25,31.25,31.22,31.22,400.0,16.5989,16.5989,16.583,16.583,400.0
2005-01-21 09:50:00,31.22,31.22,31.15,31.17,2400.0,16.583,16.583,16.5458,16.5564,2400.0
2005-01-21 09:55:00,31.19,31.29,31.17,31.22,3400.0,16.5671,16.6202,16.5564,16.583,3400.0
2005-01-21 10:00:00,31.27,31.32,31.25,31.25,800.0,16.6096,16.6361,16.5989,16.5989,800.0
2005-01-21 10:05:00,31.23,31.23,31.23,31.23,100.0,16.5883,16.5883,16.5883,16.5883,100.0
2005-01-21 10:10:00,31.21,31.21,31.16,31.16,900.0,16.5777,16.5777,16.5511,16.5511,900.0
2005-01-21 10:15:00,31.16,31.25,31.16,31.25,2000.0,16.5511,16.5989,16.5511,16.5989,2000.0
2005-01-21 10:20:00,31.27,31.35,31.25,31.35,800.0,16.6096,16.6521,16.5989,16.6521,800.0
2005-01-21 10:25:00,31.37,31.37,31.37,31.37,200.0,16.6627,16.6627,16.6627,16.6627,200.0
2005-01-21 10:30:00,31.35,31.36,31.32,31.36,20900.0,16.6521,16.6574,16.6361,16.6574,20900.0
2005-01-21 10:35:00,31.36,31.39,31.36,31.38,1900.0,16.6574,16.6733,16.6574,16.668,1900.0
2005-01-21 10:40:00,31.36,31.45,31.36,31.45,2100.0,16.6574,16.7052,16.6574,16.7052,2100.0
2005-01-21 10:45:00,31.45,31.45,31.38,31.38,1800.0,16.7052,16.7052,16.668,16.668,1800.0
2005-01-21 10:50:00,31.42,31.42,31.41,31.42,400.0,16.6892,16.6892,16.6839,16.6892,400.0
2005-01-21 10:55:00,31.42,31.43,31.38,31.43,700.0,16.6892,16.6945,16.668,16.6945,700.0
2005-01-21 11:00:00,31.38,31.39,31.36,31.36,1600.0,16.668,16.6733,16.6574,16.6574,1600.0
2005-01-21 11:05:00,31.36,31.36,31.36,31.36,500.0,16.6574,16.6574,16.6574,16.6574,500.0
2005-01-21 11:10:00,31.36,31.37,31.36,31.37,1100.0,16.6574,16.6627,16.6574,16.6627,1100.0
2005-01-21 11:15:00,31.39,31.41,31.39,31.41,600.0,16.6733,16.6839,16.6733,16.6839,600.0
2005-01-21 11:20:00,31.41,31.42,31.39,31.39,4900.0,16.6839,16.6892,16.6733,16.6733,4900.0
2005-01-21 11:25:00,31.36,31.37,31.36,31.36,1400.0,16.6574,16.6627,16.6574,16.6574,1400.0
2005-01-21 11:30:00,31.35,31.37,31.3,31.31,4200.0,16.6521,16.6627,16.6255,16.6308,4200.0
2005-01-21 11:35:00,31.3,31.34,31.23,31.3,8800.0,16.6255,16.6467,16.5883,16.6255,8800.0
2005-01-21 11:40:00,31.26,31.28,31.25,31.27,6300.0,16.6042,16.6149,16.5989,16.6096,6300.0
2005-01-21 11:45:00,31.28,31.3,31.26,31.26,2400.0,16.6149,16.6255,16.6042,16.6042,2400.0
2005-01-21 11:50:00,31.27,31.27,31.25,31.25,800.0,16.6096,16.6096,16.5989,16.5989,800.0
2005-01-21 11:55:00,31.25,31.32,31.23,31.32,5200.0,16.5989,16.6361,16.5883,16.6361,5200.0
2005-01-21 12:00:00,31.27,31.27,31.23,31.23,600.0,16.6096,16.6096,16.5883,16.5883,600.0
2005-01-21 12:05:00,31.27,31.27,31.22,31.23,600.0,16.6096,16.6096,16.583,16.5883,600.0
2005-01-21 12:10:00,31.23,31.23,31.23,31.23,400.0,16.5883,16.5883,16.5883,16.5883,400.0
2005-01-21 12:15:00,31.23,31.23,31.21,31.21,1700.0,16.5883,16.5883,16.5777,16.5777,1700.0
2005-01-21 12:20:00,31.18,31.21,31.18,31.19,2900.0,16.5618,16.5777,16.5618,16.5671,2900.0
2005-01-21 12:25:00,31.22,31.22,31.22,31.22,100.0,16.583,16.583,16.583,16.583,100.0
2005-01-21 12:30:00,31.2,31.2,31.17,31.17,1800.0,16.5724,16.5724,16.5564,16.5564,1800.0
2005-01-21 12:35:00,31.18,31.18,31.18,31.18,400.0,16.5618,16.5618,16.5618,16.5618,400.0
2005-01-21 12:40:00,31.18,31.18,31.1,31.1,2900.0,16.5618,16.5618,16.5193,16.5193,2900.0
2005-01-21 12:45:00,31.13,31.14,31.13,31.14,500.0,16.5352,16.5405,16.5352,16.5405,500.0
2005-01-21 12:50:00,31.14,31.14,31.08,31.12,2400.0,16.5405,16.5405,16.5086,16.5299,2400.0
2005-01-21 12:55:00,31.1,31.12,31.1,31.12,300.0,16.5193,16.5299,16.5193,16.5299,300.0
2005-01-21 13:00:00,31.12,31.19,31.12,31.19,1800.0,16.5299,16.5671,16.5299,16.5671,1800.0
2005-01-21 13:05:00,31.19,31.19,31.19,31.19,0.0,16.5671,16.5671,16.5671,16.5671,0.0
2005-01-21 13:10:00,31.19,31.19,31.18,31.18,1500.0,16.5671,16.5671,16.5618,16.5618,1500.0
2005-01-21 13:15:00,31.19,31.21,31.18,31.18,1300.0,16.5671,16.5777,16.5618,16.5618,1300.0
2005-01-21 13:20:00,31.19,31.21,31.15,31.15,1100.0,16.5671,16.5777,16.5458,16.5458,1100.0
2005-01-21 13:25:00,31.12,31.13,31.08,31.12,3900.0,16.5299,16.5352,16.5086,16.5299,3900.0
2005-01-21 13:30:00,31.17,31.23,31.16,31.16,5300.0,16.5564,16.5883,16.5511,16.5511,5300.0
2005-01-21 13:35:00,31.13,31.13,31.05,31.06,1600.0,16.5352,16.5352,16.4927,16.498,1600.0
2005-01-21 13:40:00,31.06,31.06,31.03,31.04,4100.0,16.498,16.498,16.4821,16.4874,4100.0
2005-01-21 13:45:00,31.03,31.06,31.03,31.05,400.0,16.4821,16.498,16.4821,16.4927,400.0
2005-01-21 13:50:00,31.05,31.05,31.0,31.01,2500.0,16.4927,16.4927,16.4661,16.4715,2500.0
2005-01-21 13:55:00,31.01,31.04,31.01,31.04,700.0,16.4715,16.4874,16.4715,16.4874,700.0
2005-01-21 14:00:00,31.02,31.04,31.02,31.04,200.0,16.4768,16.4874,16.4768,16.4874,200.0
2005-01-21 14:05:00,31.05,31.07,31.05,31.07,300.0,16.4927,16.5033,16.4927,16.5033,300.0
2005-01-21 14:10:00,31.08,31.09,31.03,31.05,2300.0,16.5086,16.5139,16.4821,16.4927,2300.0
2005-01-21 14:15:00,31.06,31.1,31.06,31.08,1000.0,16.498,16.5193,16.498,16.5086,1000.0
2005-01-21 14:20:00,31.1,31.13,31.1,31.11,1400.0,16.5193,16.5352,16.5193,16.5246,1400.0
2005-01-21 14:25:00,31.11,31.12,31.11,31.12,3300.0,16.5246,16.5299,16.5246,16.5299,3300.0
2005-01-21 14:30:00,31.12,31.12,31.05,31.06,4200.0,16.5299,16.5299,16.4927,16.498,4200.0
2005-01-21 14:35:00,31.06,31.06,31.01,31.06,900.0,16.498,16.498,16.4715,16.498,900.0
2005-01-21 14:40:00,31.02,31.02,31.0,31.0,5400.0,16.4768,16.4768,16.4661,16.4661,5400.0
2005-01-21 14:45:00,31.0,31.06,31.0,31.02,9000.0,16.4661,16.498,16.4661,16.4768,9000.0
2005-01-21 14:50:00,31.03,31.06,31.02,31.02,3300.0,16.4821,16.498,16.4768,16.4768,3300.0
2005-01-21 14:55:00,31.03,31.03,31.0,31.0,4400.0,16.4821,16.4821,16.4661,16.4661,4400.0
2005-01-21 15:00:00,31.0,31.01,30.96,30.97,3600.0,16.4661,16.4715,16.4449,16.4502,3600.0
2005-01-21 15:05:00,30.99,30.99,30.95,30.96,2300.0,16.4608,16.4608,16.4396,16.4449,2300.0
2005-01-21 15:10:00,30.96,31.0,30.92,30.99,5400.0,16.4449,16.4661,16.4236,16.4608,5400.0
2005-01-21 15:15:00,30.99,30.99,30.94,30.94,3800.0,16.4608,16.4608,16.4343,16.4343,3800.0
2005-01-21 15:20:00,30.95,31.04,30.93,31.04,7400.0,16.4396,16.4874,16.429,16.4874,7400.0
2005-01-21 15:25:00,31.04,31.04,31.01,31.02,3500.0,16.4874,16.4874,16.4715,16.4768,3500.0
2005-01-21 15:30:00,31.02,31.06,31.0,31.0,4200.0,16.4768,16.498,16.4661,16.4661,4200.0
2005-01-21 15:35:00,31.01,31.01,30.96,30.97,4300.0,16.4715,16.4715,16.4449,16.4502,4300.0
2005-01-21 15:40:00,31.01,31.03,30.95,31.0,3000.0,16.4715,16.4821,16.4396,16.4661,3000.0
2005-01-21 15:45:00,31.02,31.04,31.0,31.04,2800.0,16.4768,16.4874,16.4661,16.4874,2800.0
2005-01-21 15:50:00,31.04,31.08,31.04,31.04,3700.0,16.4874,16.5086,16.4874,16.4874,3700.0
2005-01-21 15:55:00,31.04,31.04,31.0,31.0,3900.0,16.4874,16.4874,16.4661,16.4661,3900.0
2005-01-24 09:30:00,30.91,30.91,30.88,30.88,8900.0,16.4183,16.4183,16.4024,16.4024,8900.0
2005-01-24 09:35:00,30.88,30.92,30.87,30.92,4800.0,16.4024,16.4236,16.3971,16.4236,4800.0
2005-01-24 09:40:00,30.91,30.97,30.85,30.85,2000.0,16.4183,16.4502,16.3865,16.3865,2000.0
2005-01-24 09:45:00,30.86,30.96,30.86,30.96,2500.0,16.3918,16.4449,16.3918,16.4449,2500.0
2005-01-24 09:50:00,30.95,30.95,30.86,30.91,3400.0,16.4396,16.4396,16.3918,16.4183,3400.0
2005-01-24 09:55:00,30.92,30.97,30.9,30.9,1700.0,16.4236,16.4502,16.413,16.413,1700.0
2005-01-24 10:00:00,30.95,31.0,30.95,31.0,3900.0,16.4396,16.4661,16.4396,16.4661,3900.0
2005-01-24 10:05:00,31.0,31.07,31.0,31.01,1800.0,16.4661,16.5033,16.4661,16.4715,1800.0
2005-01-24 10:10:00,30.97,31.07,30.95,31.07,3600.0,16.4502,16.5033,16.4396,16.5033,3600.0
2005-01-24 10:15:00,31.07,31.1,31.06,31.06,1400.0,16.5033,16.5193,16.498,16.498,1400.0
2005-01-24 10:20:00,31.03,31.04,31.01,31.04,1900.0,16.4821,16.4874,16.4715,16.4874,1900.0
2005-01-24 10:25:00,31.02,31.08,30.95,30.98,5500.0,16.4768,16.5086,16.4396,16.4555,5500.0
2005-01-24 10:30:00,30.98,31.0,30.97,30.99,4400.0,16.4555,16.4661,16.4502,16.4608,4400.0
2005-01-24 10:35:00,30.99,31.0,30.99,30.99,5000.0,16.4608,16.4661,16.4608,16.4608,5000.0
2005-01-24 10:40:00,30.97,31.0,30.97,31.0,10400.0,16.4502,16.4661,16.4502,16.4661,10400.0
2005-01-24 10:45:00,31.0,31.0,30.92,30.99,4100.0,16.4661,16.4661,16.4236,16.4608,4100.0
2005-01-24 10:50:00,30.99,31.0,30.9,30.91,5500.0,16.4608,16.4661,16.413,16.4183,5500.0
2005-01-24 10:55:00,30.88,31.0,30.88,31.0,2900.0,16.4024,16.4661,16.4024,16.4661,2900.0
2005-01-24 11:00:00,31.0,31.0,30.92,30.92,1300.0,16.4661,16.4661,16.4236,16.4236,1300.0
2005-01-24 11:05:00,30.96,30.96,30.94,30.95,1600.0,16.4449,16.4449,16.4343,16.4396,1600.0
2005-01-24 11:10:00,30.99,31.0,30.97,30.97,1300.0,16.4608,16.4661,16.4502,16.4502,1300.0
2005-01-24 11:15:00,30.96,31.02,30.96,31.02,5500.0,16.4449,16.4768,16.4449,16.4768,5500.0
2005-01-24 11:20:00,31.04,31.07,31.01,31.07,900.0,16.4874,16.5033,16.4715,16.5033,900.0
2005-01-24 11:25:00,31.03,31.03,31.0,31.0,2600.0,16.4821,16.4821,16.4661,16.4661,2600.0
2005-01-24 11:30:00,31.03,31.1,30.99,31.1,29800.0,16.4821,16.5193,16.4608,16.5193,29800.0
2005-01-24 11:35:00,31.04,31.04,31.03,31.03,400.0,16.4874,16.4874,16.4821,16.4821,400.0
2005-01-24 11:40:00,31.0,31.03,30.99,31.03,4100.0,16.4661,16.4821,16.4608,16.4821,4100.0
2005-01-24 11:45:00,31.01,31.03,31.01,31.03,1200.0,16.4715,16.4821,16.4715,16.4821,1200.0
2005-01-24 11:50:00,31.03,31.03,31.0,31.01,5700.0,16.4821,16.4821,16.4661,16.4715,5700.0
2005-01-24 11:55:00,31.01,31.01,31.0,31.01,2200.0,16.4715,16.4715,16.4661,16.4715,2200.0
2005-01-24 12:00:00,31.02,31.02,31.02,31.02,3700.0,16.4768,16.4768,16.4768,16.4768,3700.0
2005-01-24 12:05:00,31.02,31.02,31.01,31.01,1400.0,16.4768,16.4768,16.4715,16.4715,1400.0
2005-01-24 12:10:00,31.02,31.02,31.0,31.02,8900.0,16.4768,16.4768,16.4661,16.4768,8900.0
2005-01-24 12:15:00,31.01,31.01,31.0,31.01,1300.0,16.4715,16.4715,16.4661,16.4715,1300.0
2005-01-24 12:20:00,31.01,31.01,30.98,30.99,1700.0,16.4715,16.4715,16.4555,16.4608,1700.0
2005-01-24 12:25:00,31.0,31.02,31.0,31.01,2400.0,16.4661,16.4768,16.4661,16.4715,2400.0
2005-01-24 12:30:00,31.0,31.01,30.99,31.0,1000.0,16.4661,16.4715,16.4608,16.4661,1000.0
2005-01-24 12:35:00,31.01,31.02,31.0,31.01,1500.0,16.4715,16.4768,16.4661,16.4715,1500.0
2005-01-24 12:40:00,31.01,31.01,30.99,31.01,3900.0,16.4715,16.4715,16.4608,16.4715,3900.0
2005-01-24 12:45:00,31.01,31.01,31.0,31.01,2800.0,16.4715,16.4715,16.4661,16.4715,2800.0
2005-01-24 12:50:00,31.01,31.01,31.01,31.01,2100.0,16.4715,16.4715,16.4715,16.4715,2100.0
2005-01-24 12:55:00,31.01,31.01,31.01,31.01,1500.0,16.4715,16.4715,16.4715,16.4715,1500.0
2005-01-24 13:00:00,31.01,31.02,31.01,31.01,7300.0,16.4715,16.4768,16.4715,16.4715,7300.0
2005-01-24 13:05:00,31.01,31.02,31.0,31.0,5800.0,16.4715,16.4768,16.4661,16.4661,5800.0
2005-01-24 13:10:00,31.01,31.01,31.01,31.01,1200.0,16.4715,16.4715,16.4715,16.4715,1200.0
2005-01-24 13:15:00,31.02,31.02,31.01,31.02,1600.0,16.4768,16.4768,16.4715,16.4768,1600.0
2005-01-24 13:20:00,31.02,31.04,31.02,31.02,5600.0,16.4768,16.4874,16.4768,16.4768,5600.0
2005-01-24 13:25:00,31.02,31.03,30.99,31.02,8000.0,16.4768,16.4821,16.4608,16.4768,8000.0
2005-01-24 13:30:00,31.02,31.02,31.01,31.02,4300.0,16.4768,16.4768,16.4715,16.4768,4300.0
2005-01-24 13:35:00,31.02,31.03,31.01,31.02,2100.0,16.4768,16.4821,16.4715,16.4768,2100.0
2005-01-24 13:40:00,31.02,31.02,31.02,31.02,1400.0,16.4768,16.4768,16.4768,16.4768,1400.0
2005-01-24 13:45:00,31.03,31.03,30.98,31.02,3000.0,16.4821,16.4821,16.4555,16.4768,3000.0
2005-01-24 13:50:00,31.02,31.02,30.97,30.97,2800.0,16.4768,16.4768,16.4502,16.4502,2800.0
2005-01-24 13:55:00,30.98,31.0,30.97,31.0,10500.0,16.4555,16.4661,16.4502,16.4661,10500.0
2005-01-24 14:00:00,31.0,31.0,30.99,31.0,9600.0,16.4661,16.4661,16.4608,16.4661,9600.0
2005-01-24 14:05:00,31.0,31.0,30.99,30.99,9800.0,16.4661,16.4661,16.4608,16.4608,9800.0
2005-01-24 14:10:00,31.0,31.0,30.96,31.0,5700.0,16.4661,16.4661,16.4449,16.4661,5700.0
2005-01-24 14:15:00,31.0,31.0,30.99,31.0,37700.0,16.4661,16.4661,16.4608,16.4661,37700.0
2005-01-24 14:20:00,31.01,31.01,30.95,31.0,6500.0,16.4715,16.4715,16.4396,16.4661,6500.0
2005-01-24 14:25:00,30.99,31.0,30.95,30.95,7600.0,16.4608,16.4661,16.4396,16.4396,7600.0
2005-01-24 14:30:00,30.95,31.0,30.91,31.0,12000.0,16.4396,16.4661,16.4183,16.4661,12000.0
2005-01-24 14:35:00,31.0,31.0,30.96,31.0,8800.0,16.4661,16.4661,16.4449,16.4661,8800.0
2005-01-24 14:40:00,30.99,30.99,30.95,30.95,2500.0,16.4608,16.4608,16.4396,16.4396,2500.0
2005-01-24 14:45:00,30.95,31.0,30.95,30.95,5300.0,16.4396,16.4661,16.4396,16.4396,5300.0
2005-01-24 14:50:00,30.95,30.99,30.95,30.99,2400.0,16.4396,16.4608,16.4396,16.4608,2400.0
2005-01-24 14:55:00,30.99,30.99,30.92,30.99,4300.0,16.4608,16.4608,16.4236,16.4608,4300.0
2005-01-24 15:00:00,30.99,31.0,30.98,31.0,10100.0,16.4608,16.4661,16.4555,16.4661,10100.0
2005-01-24 15:05:00,31.0,31.0,30.98,30.98,7000.0,16.4661,16.4661,16.4555,16.4555,7000.0
2005-01-24 15:10:00,31.0,31.0,30.94,31.0,12000.0,16.4661,16.4661,16.4343,16.4661,12000.0
2005-01-24 15:15:00,31.0,31.0,30.97,30.98,5800.0,16.4661,16.4661,16.4502,16.4555,5800.0
2005-01-24 15:20:00,30.99,31.0,30.99,30.99,12000.0,16.4608,16.4661,16.4608,16.4608,12000.0
2005-01-24 15:25:00,30.98,31.0,30.98,31.0,4600.0,16.4555,16.4661,16.4555,16.4661,4600.0
2005-01-24 15:30:00,31.0,31.0,30.95,30.98,8200.0,16.4661,16.4661,16.4396,16.4555,8200.0
2005-01-24 15:35:00,30.98,30.98,30.93,30.96,3800.0,16.4555,16.4555,16.429,16.4449,3800.0
2005-01-24 15:40:00,30.95,30.95,30.92,30.95,3300.0,16.4396,16.4396,16.4236,16.4396,3300.0
2005-01-24 15:45:00,30.99,31.0,30.94,30.98,8400.0,16.4608,16.4661,16.4343,16.4555,8400.0
2005-01-24 15:50:00,30.98,31.0,30.98,31.0,2600.0,16.4555,16.4661,16.4555,16.4661,2600.0
2005-01-24 15:55:00,30.99,31.0,30.96,31.0,5700.0,16.4608,16.4661,16.4449,16.4661,5700.0
2005-01-25 09:30:00,30.98,31.03,30.98,31.02,3000.0,16.4555,16.4821,16.4555,16.4768,3000.0
2005-01-25 09:35:00,31.03,31.03,30.99,31.0,10100.0,16.4821,16.4821,16.4608,16.4661,10100.0
2005-01-25 09:40:00,31.0,31.08,30.98,31.08,9600.0,16.4661,16.5086,16.4555,16.5086,9600.0
2005-01-25 09:45:00,31.04,31.04,30.97,30.97,4000.0,16.4874,16.4874,16.4502,16.4502,4000.0
2005-01-25 09:50:00,30.95,30.95,30.95,30.95,100.0,16.4396,16.4396,16.4396,16.4396,100.0
2005-01-25 09:55:00,30.96,30.96,30.86,30.87,4100.0,16.4449,16.4449,16.3918,16.3971,4100.0
2005-01-25 10:00:00,30.87,30.94,30.87,30.88,7200.0,16.3971,16.4343,16.3971,16.4024,7200.0
2005-01-25 10:05:00,30.87,30.87,30.84,30.85,1900.0,16.3971,16.3971,16.3812,16.3865,1900.0
2005-01-25 10:10:00,30.85,30.85,30.85,30.85,700.0,16.3865,16.3865,16.3865,16.3865,700.0
2005-01-25 10:15:00,30.79,30.85,30.77,30.85,12900.0,16.3546,16.3865,16.344,16.3865,12900.0
2005-01-25 10:20:00,30.84,30.85,30.83,30.83,3200.0,16.3812,16.3865,16.3758,16.3758,3200.0
2005-01-25 10:25:00,30.85,30.86,30.85,30.86,2200.0,16.3865,16.3918,16.3865,16.3918,2200.0
2005-01-25 10:30:00,30.86,30.89,30.84,30.89,2000.0,16.3918,16.4077,16.3812,16.4077,2000.0
2005-01-25 10:35:00,30.89,30.89,30.84,30.84,1700.0,16.4077,16.4077,16.3812,16.3812,1700.0
2005-01-25 10:40:00,30.84,30.84,30.84,30.84,2600.0,16.3812,16.3812,16.3812,16.3812,2600.0
2005-01-25 10:45:00,30.85,30.85,30.82,30.82,6000.0,16.3865,16.3865,16.3705,16.3705,6000.0
2005-01-25 10:50:00,30.82,30.83,30.82,30.83,1000.0,16.3705,16.3758,16.3705,16.3758,1000.0
2005-01-25 10:55:00,30.83,30.83,30.82,30.83,2600.0,16.3758,16.3758,16.3705,16.3758,2600.0
2005-01-25 11:00:00,30.83,30.83,30.77,30.77,2800.0,16.3758,16.3758,16.344,16.344,2800.0
2005-01-25 11:05:00,30.81,30.81,30.55,30.6,16200.0,16.3652,16.3652,16.2271,16.2537,16200.0
2005-01-25 11:10:00,30.62,30.69,30.62,30.66,6200.0,16.2643,16.3015,16.2643,16.2855,6200.0
2005-01-25 11:15:00,30.66,30.67,30.31,30.36,30400.0,16.2855,16.2909,16.0996,16.1262,30400.0
2005-01-25 11:20:00,30.42,30.56,30.42,30.56,12900.0,16.1581,16.2324,16.1581,16.2324,12900.0
2005-01-25 11:25:00,30.56,30.57,30.5,30.5,7100.0,16.2324,16.2377,16.2006,16.2006,7100.0
2005-01-25 11:30:00,30.5,30.5,30.48,30.48,5800.0,16.2006,16.2006,16.1899,16.1899,5800.0
2005-01-25 11:35:00,30.48,30.49,30.48,30.48,8900.0,16.1899,16.1952,16.1899,16.1899,8900.0
2005-01-25 11:40:00,30.48,30.48,30.47,30.48,3100.0,16.1899,16.1899,16.1846,16.1899,3100.0
2005-01-25 11:45:00,30.45,30.46,30.45,30.46,3300.0,16.174,16.1793,16.174,16.1793,3300.0
2005-01-25 11:50:00,30.47,30.48,30.47,30.48,1900.0,16.1846,16.1899,16.1846,16.1899,1900.0
2005-01-25 11:55:00,30.48,30.6,30.48,30.56,5300.0,16.1899,16.2537,16.1899,16.2324,5300.0
2005-01-25 12:00:00,30.56,30.56,30.5,30.5,3100.0,16.2324,16.2324,16.2006,16.2006,3100.0
2005-01-25 12:05:00,30.5,30.5,30.44,30.48,3700.0,16.2006,16.2006,16.1687,16.1899,3700.0
2005-01-25 12:10:00,30.49,30.49,30.48,30.48,2300.0,16.1952,16.1952,16.1899,16.1899,2300.0
2005-01-25 12:15:00,30.49,30.49,30.48,30.49,3500.0,16.1952,16.1952,16.1899,16.1952,3500.0
2005-01-25 12:20:00,30.49,30.54,30.49,30.54,2600.0,16.1952,16.2218,16.1952,16.2218,2600.0
2005-01-25 12:25:00,30.51,30.53,30.51,30.53,800.0,16.2059,16.2165,16.2059,16.2165,800.0
2005-01-25 12:30:00,30.53,30.53,30.53,30.53,2000.0,16.2165,16.2165,16.2165,16.2165,2000.0
2005-01-25 12:35:00,30.53,30.62,30.53,30.59,5300.0,16.2165,16.2643,16.2165,16.2484,5300.0
2005-01-25 12:40:00,30.6,30.64,30.6,30.64,5500.0,16.2537,16.2749,16.2537,16.2749,5500.0
2005-01-25 12:45:00,30.66,30.66,30.64,30.65,5600.0,16.2855,16.2855,16.2749,16.2802,5600.0
2005-01-25 12:50:00,30.65,30.69,30.65,30.69,2900.0,16.2802,16.3015,16.2802,16.3015,2900.0
2005-01-25 12:55:00,30.69,30.71,30.66,30.67,2500.0,16.3015,16.3121,16.2855,16.2909,2500.0
2005-01-25 13:00:00,30.67,30.75,30.67,30.75,5300.0,16.2909,16.3334,16.2909,16.3334,5300.0
2005-01-25 13:05:00,30.74,30.74,30.7,30.72,4600.0,16.328,16.328,16.3068,16.3174,4600.0
2005-01-25 13:10:00,30.73,30.74,30.68,30.74,3500.0,16.3227,16.328,16.2962,16.328,3500.0
2005-01-25 13:15:00,30.74,30.75,30.71,30.74,3900.0,16.328,16.3334,16.3121,16.328,3900.0
2005-01-25 13:20:00,30.74,30.74,30.73,30.73,4000.0,16.328,16.328,16.3227,16.3227,4000.0
2005-01-25 13:25:00,30.74,30.75,30.73,30.75,4200.0,16.328,16.3334,16.3227,16.3334,4200.0
2005-01-25 13:30:00,30.76,30.77,30.76,30.76,23400.0,16.3387,16.344,16.3387,16.3387,23400.0
2005-01-25 13:35:00,30.77,30.77,30.72,30.75,14000.0,16.344,16.344,16.3174,16.3334,14000.0
2005-01-25 13:40:00,30.75,30.75,30.75,30.75,3400.0,16.3334,16.3334,16.3334,16.3334,3400.0
2005-01-25 13:45:00,30.75,30.75,30.75,30.75,7400.0,16.3334,16.3334,16.3334,16.3334,7400.0
2005-01-25 13:50:00,30.76,30.76,30.71,30.71,2700.0,16.3387,16.3387,16.3121,16.3121,2700.0
2005-01-25 13:55:00,30.71,30.72,30.7,30.71,3800.0,16.3121,16.3174,16.3068,16.3121,3800.0
2005-01-25 14:00:00,30.71,30.73,30.67,30.7,5800.0,16.3121,16.3227,16.2909,16.3068,5800.0
2005-01-25 14:05:00,30.68,30.68,30.68,30.68,400.0,16.2962,16.2962,16.2962,16.2962,400.0
2005-01-25 14:10:00,30.69,30.69,30.68,30.69,2000.0,16.3015,16.3015,16.2962,16.3015,2000.0
2005-01-25 14:15:00,30.69,30.71,30.67,30.67,2300.0,16.3015,16.3121,16.2909,16.2909,2300.0
2005-01-25 14:20:00,30.67,30.67,30.66,30.67,2500.0,16.2909,16.2909,16.2855,16.2909,2500.0
2005-01-25 14:25:00,30.67,30.68,30.65,30.65,5000.0,16.2909,16.2962,16.2802,16.2802,5000.0
2005-01-25 14:30:00,30.65,30.67,30.65,30.67,5000.0,16.2802,16.2909,16.2802,16.2909,5000.0
2005-01-25 14:35:00,30.67,30.68,30.66,30.66,7500.0,16.2909,16.2962,16.2855,16.2855,7500.0
2005-01-25 14:40:00,30.65,30.66,30.64,30.64,2900.0,16.2802,16.2855,16.2749,16.2749,2900.0
2005-01-25 14:45:00,30.62,30.65,30.61,30.65,9200.0,16.2643,16.2802,16.259,16.2802,9200.0
2005-01-25 14:50:00,30.65,30.66,30.59,30.61,5500.0,16.2802,16.2855,16.2484,16.259,5500.0
2005-01-25 14:55:00,30.61,30.62,30.58,30.6,3700.0,16.259,16.2643,16.2431,16.2537,3700.0
2005-01-25 15:00:00,30.6,30.71,30.6,30.65,6400.0,16.2537,16.3121,16.2537,16.2802,6400.0
2005-01-25 15:05:00,30.68,30.69,30.68,30.69,2800.0,16.2962,16.3015,16.2962,16.3015,2800.0
2005-01-25 15:10:00,30.64,30.66,30.62,30.63,18400.0,16.2749,16.2855,16.2643,16.2696,18400.0
2005-01-25 15:15:00,30.63,30.64,30.62,30.63,3900.0,16.2696,16.2749,16.2643,16.2696,3900.0
2005-01-25 15:20:00,30.64,30.64,30.62,30.62,18200.0,16.2749,16.2749,16.2643,16.2643,18200.0
2005-01-25 15:25:00,30.62,30.62,30.45,30.46,8000.0,16.2643,16.2643,16.174,16.1793,8000.0
2005-01-25 15:30:00,30.49,30.53,30.49,30.5,6200.0,16.1952,16.2165,16.1952,16.2006,6200.0
2005-01-25 15:35:00,30.47,30.55,30.47,30.49,5700.0,16.1846,16.2271,16.1846,16.1952,5700.0
2005-01-25 15:40:00,30.48,30.6,30.47,30.6,11700.0,16.1899,16.2537,16.1846,16.2537,11700.0
2005-01-25 15:45:00,30.59,30.59,30.47,30.48,7500.0,16.2484,16.2484,16.1846,16.1899,7500.0
2005-01-25 15:50:00,30.48,30.54,30.45,30.54,7100.0,16.1899,16.2218,16.174,16.2218,7100.0
2005-01-25 15:55:00,30.48,30.6,30.48,30.56,5500.0,16.1899,16.2537,16.1899,16.2324,5500.0
2005-01-26 09:35:00,30.4,30.41,30.4,30.41,18200.0,16.1474,16.1528,16.1474,16.1528,18200.0
2005-01-26 09:40:00,30.4,30.4,30.1,30.17,13400.0,16.1474,16.1474,15.9881,16.0253,13400.0
2005-01-26 09:45:00,30.16,30.16,30.1,30.11,3800.0,16.02,16.02,15.9881,15.9934,3800.0
2005-01-26 09:50:00,30.05,30.06,30.04,30.04,10400.0,15.9615,15.9668,15.9562,15.9562,10400.0
2005-01-26 09:55:00,30.05,30.05,30.03,30.03,19600.0,15.9615,15.9615,15.9509,15.9509,19600.0
2005-01-26 10:00:00,30.03,30.04,29.97,29.98,12700.0,15.9509,15.9562,15.919,15.9244,12700.0
2005-01-26 10:05:00,29.97,29.98,29.95,29.95,5300.0,15.919,15.9244,15.9084,15.9084,5300.0
2005-01-26 10:10:00,29.97,29.97,29.86,29.86,1500.0,15.919,15.919,15.8606,15.8606,1500.0
2005-01-26 10:15:00,29.86,29.86,29.84,29.85,4800.0,15.8606,15.8606,15.85,15.8553,4800.0
2005-01-26 10:20:00,29.85,29.85,29.83,29.83,7800.0,15.8553,15.8553,15.8447,15.8447,7800.0
2005-01-26 10:25:00,29.83,29.83,29.78,29.82,7800.0,15.8447,15.8447,15.8181,15.8394,7800.0
2005-01-26 10:30:00,29.8,29.85,29.8,29.85,8400.0,15.8287,15.8553,15.8287,15.8553,8400.0
2005-01-26 10:35:00,29.9,29.9,29.75,29.76,13900.0,15.8819,15.8819,15.8022,15.8075,13900.0
2005-01-26 10:40:00,29.76,29.79,29.76,29.78,8600.0,15.8075,15.8234,15.8075,15.8181,8600.0
2005-01-26 10:45:00,29.79,29.9,29.75,29.75,17400.0,15.8234,15.8819,15.8022,15.8022,17400.0
2005-01-26 10:50:00,29.73,29.79,29.71,29.73,8500.0,15.7916,15.8234,15.7809,15.7916,8500.0
2005-01-26 10:55:00,29.72,29.77,29.72,29.74,11500.0,15.7863,15.8128,15.7863,15.7969,11500.0
2005-01-26 11:00:00,29.74,29.82,29.74,29.79,7700.0,15.7969,15.8394,15.7969,15.8234,7700.0
2005-01-26 11:05:00,29.78,29.78,29.76,29.77,2800.0,15.8181,15.8181,15.8075,15.8128,2800.0
2005-01-26 11:10:00,29.76,29.77,29.76,29.76,8600.0,15.8075,15.8128,15.8075,15.8075,8600.0
2005-01-26 11:15:00,29.76,29.76,29.62,29.63,16000.0,15.8075,15.8075,15.7331,15.7384,16000.0
2005-01-26 11:20:00,29.63,29.7,29.63,29.7,4500.0,15.7384,15.7756,15.7384,15.7756,4500.0
2005-01-26 11:25:00,29.68,29.69,29.64,29.64,4300.0,15.765,15.7703,15.7438,15.7438,4300.0
2005-01-26 11:30:00,29.64,29.72,29.63,29.71,4400.0,15.7438,15.7863,15.7384,15.7809,4400.0
2005-01-26 11:35:00,29.66,29.72,29.65,29.68,6200.0,15.7544,15.7863,15.7491,15.765,6200.0
2005-01-26 11:40:00,29.68,29.83,29.68,29.83,6900.0,15.765,15.8447,15.765,15.8447,6900.0
2005-01-26 11:45:00,29.83,29.83,29.74,29.77,5500.0,15.8447,15.8447,15.7969,15.8128,5500.0
2005-01-26 11:50:00,29.74,29.74,29.7,29.71,6200.0,15.7969,15.7969,15.7756,15.7809,6200.0
2005-01-26 11:55:00,29.7,29.7,29.64,29.65,4700.0,15.7756,15.7756,15.7438,15.7491,4700.0
2005-01-26 12:00:00,29.65,29.65,29.63,29.63,4300.0,15.7491,15.7491,15.7384,15.7384,4300.0
2005-01-26 12:05:00,29.63,29.67,29.62,29.63,5700.0,15.7384,15.7597,15.7331,15.7384,5700.0
2005-01-26 12:10:00,29.65,29.65,29.63,29.64,4000.0,15.7491,15.7491,15.7384,15.7438,4000.0
2005-01-26 12:15:00,29.64,29.64,29.63,29.64,2200.0,15.7438,15.7438,15.7384,15.7438,2200.0
2005-01-26 12:20:00,29.64,29.64,29.63,29.63,1500.0,15.7438,15.7438,15.7384,15.7384,1500.0
2005-01-26 12:25:00,29.62,29.63,29.62,29.63,5200.0,15.7331,15.7384,15.7331,15.7384,5200.0
2005-01-26 12:30:00,29.64,29.64,29.61,29.62,6500.0,15.7438,15.7438,15.7278,15.7331,6500.0
2005-01-26 12:35:00,29.62,29.62,29.52,29.55,6700.0,15.7331,15.7331,15.68,15.696,6700.0
2005-01-26 12:40:00,29.55,29.64,29.55,29.63,16200.0,15.696,15.7438,15.696,15.7384,16200.0
2005-01-26 12:45:00,29.63,29.63,29.6,29.62,23800.0,15.7384,15.7384,15.7225,15.7331,23800.0
2005-01-26 12:50:00,29.62,29.62,29.6,29.6,1800.0,15.7331,15.7331,15.7225,15.7225,1800.0
2005-01-26 12:55:00,29.61,29.64,29.6,29.63,5900.0,15.7278,15.7438,15.7225,15.7384,5900.0
2005-01-26 13:00:00,29.64,29.68,29.62,29.68,4700.0,15.7438,15.765,15.7331,15.765,4700.0
2005-01-26 13:05:00,29.68,29.7,29.65,29.68,6100.0,15.765,15.7756,15.7491,15.765,6100.0
2005-01-26 13:10:00,29.68,29.71,29.68,29.71,1900.0,15.765,15.7809,15.765,15.7809,1900.0
2005-01-26 13:15:00,29.7,29.7,29.65,29.65,4300.0,15.7756,15.7756,15.7491,15.7491,4300.0
2005-01-26 13:20:00,29.68,29.69,29.68,29.69,2300.0,15.765,15.7703,15.765,15.7703,2300.0
2005-01-26 13:25:00,29.71,29.76,29.71,29.75,6500.0,15.7809,15.8075,15.7809,15.8022,6500.0
2005-01-26 13:30:00,29.75,29.75,29.67,29.68,7100.0,15.8022,15.8022,15.7597,15.765,7100.0
2005-01-26 13:35:00,29.65,29.66,29.64,29.66,1800.0,15.7491,15.7544,15.7438,15.7544,1800.0
2005-01-26 13:40:00,29.66,29.72,29.66,29.71,11200.0,15.7544,15.7863,15.7544,15.7809,11200.0
2005-01-26 13:45:00,29.72,29.74,29.72,29.74,3300.0,15.7863,15.7969,15.7863,15.7969,3300.0
2005-01-26 13:50:00,29.74,29.74,29.73,29.73,3000.0,15.7969,15.7969,15.7916,15.7916,3000.0
2005-01-26 13:55:00,29.73,29.74,29.63,29.7,12400.0,15.7916,15.7969,15.7384,15.7756,12400.0
2005-01-26 14:00:00,29.7,29.71,29.64,29.64,10600.0,15.7756,15.7809,15.7438,15.7438,10600.0
2005-01-26 14:05:00,29.65,29.71,29.65,29.71,50900.0,15.7491,15.7809,15.7491,15.7809,50900.0
2005-01-26 14:10:00,29.72,29.75,29.7,29.71,9900.0,15.7863,15.8022,15.7756,15.7809,9900.0
2005-01-26 14:15:00,29.71,29.71,29.66,29.66,6400.0,15.7809,15.7809,15.7544,15.7544,6400.0
2005-01-26 14:20:00,29.67,29.7,29.66,29.7,3400.0,15.7597,15.7756,15.7544,15.7756,3400.0
2005-01-26 14:25:00,29.7,29.71,29.7,29.7,6100.0,15.7756,15.7809,15.7756,15.7756,6100.0
2005-01-26 14:30:00,29.71,29.72,29.69,29.7,16700.0,15.7809,15.7863,15.7703,15.7756,16700.0
2005-01-26 14:35:00,29.7,29.74,29.7,29.74,24800.0,15.7756,15.7969,15.7756,15.7969,24800.0
2005-01-26 14:40:00,29.74,29.74,29.73,29.74,8800.0,15.7969,15.7969,15.7916,15.7969,8800.0
2005-01-26 14:45:00,29.74,29.74,29.73,29.74,14100.0,15.7969,15.7969,15.7916,15.7969,14100.0
2005-01-26 14:50:00,29.74,29.74,29.69,29.69,13000.0,15.7969,15.7969,15.7703,15.7703,13000.0
2005-01-26 14:55:00,29.69,29.7,29.68,29.69,5200.0,15.7703,15.7756,15.765,15.7703,5200.0
2005-01-26 15:00:00,29.68,29.69,29.63,29.63,24500.0,15.765,15.7703,15.7384,15.7384,24500.0
2005-01-26 15:05:00,29.63,29.69,29.62,29.69,7600.0,15.7384,15.7703,15.7331,15.7703,7600.0
2005-01-26 15:10:00,29.69,29.7,29.66,29.66,4500.0,15.7703,15.7756,15.7544,15.7544,4500.0
2005-01-26 15:15:00,29.67,29.67,29.63,29.63,8400.0,15.7597,15.7597,15.7384,15.7384,8400.0
2005-01-26 15:20:00,29.63,29.64,29.61,29.64,7300.0,15.7384,15.7438,15.7278,15.7438,7300.0
2005-01-26 15:25:00,29.64,29.66,29.63,29.66,6900.0,15.7438,15.7544,15.7384,15.7544,6900.0
2005-01-26 15:30:00,29.65,29.65,29.61,29.64,8400.0,15.7491,15.7491,15.7278,15.7438,8400.0
2005-01-26 15:35:00,29.64,29.68,29.64,29.68,8500.0,15.7438,15.765,15.7438,15.765,8500.0
2005-01-26 15:40:00,29.67,29.68,29.65,29.66,9600.0,15.7597,15.765,15.7491,15.7544,9600.0
2005-01-26 15:45:00,29.66,29.69,29.65,29.67,9300.0,15.7544,15.7703,15.7491,15.7597,9300.0
2005-01-26 15:50:00,29.67,29.68,29.65,29.68,12300.0,15.7597,15.765,15.7491,15.765,12300.0
2005-01-26 15:55:00,29.67,29.68,29.63,29.67,11400.0,15.7597,15.765,15.7384,15.7597,11400.0
2005-01-27 09:30:00,29.6,29.6,29.58,29.6,14200.0,15.7225,15.7225,15.7119,15.7225,14200.0
2005-01-27 09:35:00,29.59,29.6,29.51,29.55,19100.0,15.7172,15.7225,15.6747,15.696,19100.0
2005-01-27 09:40:00,29.63,29.63,29.58,29.6,11900.0,15.7384,15.7384,15.7119,15.7225,11900.0
2005-01-27 09:45:00,29.6,29.67,29.6,29.64,10100.0,15.7225,15.7597,15.7225,15.7438,10100.0
2005-01-27 09:50:00,29.64,29.64,29.59,29.59,28200.0,15.7438,15.7438,15.7172,15.7172,28200.0
2005-01-27 09:55:00,29.59,29.6,29.55,29.56,39100.0,15.7172,15.7225,15.696,15.7013,39100.0
2005-01-27 10:00:00,29.56,29.62,29.54,29.62,7500.0,15.7013,15.7331,15.6906,15.7331,7500.0
2005-01-27 10:05:00,29.62,29.64,29.62,29.64,4500.0,15.7331,15.7438,15.7331,15.7438,4500.0
2005-01-27 10:10:00,29.63,29.67,29.61,29.61,12200.0,15.7384,15.7597,15.7278,15.7278,12200.0
2005-01-27 10:15:00,29.62,29.62,29.51,29.52,18700.0,15.7331,15.7331,15.6747,15.68,18700.0
2005-01-27 10:20:00,29.52,29.56,29.45,29.56,18600.0,15.68,15.7013,15.6428,15.7013,18600.0
2005-01-27 10:25:00,29.56,29.56,29.54,29.55,2100.0,15.7013,15.7013,15.6906,15.696,2100.0
2005-01-27 10:30:00,29.55,29.55,29.51,29.51,6100.0,15.696,15.696,15.6747,15.6747,6100.0
2005-01-27 10:35:00,29.47,29.51,29.47,29.5,10500.0,15.6535,15.6747,15.6535,15.6694,10500.0
2005-01-27 10:40:00,29.5,29.55,29.5,29.5,11200.0,15.6694,15.696,15.6694,15.6694,11200.0
2005-01-27 10:45:00,29.5,29.51,29.46,29.49,9900.0,15.6694,15.6747,15.6481,15.6641,9900.0
2005-01-27 10:50:00,29.49,29.52,29.48,29.51,3900.0,15.6641,15.68,15.6588,15.6747,3900.0
2005-01-27 10:55:00,29.52,29.52,29.46,29.49,11800.0,15.68,15.68,15.6481,15.6641,11800.0
2005-01-27 11:00:00,29.49,29.54,29.49,29.54,12600.0,15.6641,15.6906,15.6641,15.6906,12600.0
2005-01-27 11:05:00,29.55,29.57,29.52,29.57,3600.0,15.696,15.7066,15.68,15.7066,3600.0
2005-01-27 11:10:00,29.57,29.58,29.55,29.56,4500.0,15.7066,15.7119,15.696,15.7013,4500.0
2005-01-27 11:15:00,29.56,29.56,29.51,29.55,7000.0,15.7013,15.7013,15.6747,15.696,7000.0
2005-01-27 11:20:00,29.55,29.55,29.52,29.53,3700.0,15.696,15.696,15.68,15.6853,3700.0
2005-01-27 11:25:00,29.53,29.59,29.52,29.59,5300.0,15.6853,15.7172,15.68,15.7172,5300.0
2005-01-27 11:30:00,29.59,29.66,29.59,29.66,5400.0,15.7172,15.7544,15.7172,15.7544,5400.0
2005-01-27 11:35:00,29.62,29.62,29.57,29.58,7300.0,15.7331,15.7331,15.7066,15.7119,7300.0
2005-01-27 11:40:00,29.58,29.58,29.57,29.57,3400.0,15.7119,15.7119,15.7066,15.7066,3400.0
2005-01-27 11:45:00,29.58,29.58,29.49,29.56,7500.0,15.7119,15.7119,15.6641,15.7013,7500.0
2005-01-27 11:50:00,29.57,29.57,29.55,29.56,3300.0,15.7066,15.7066,15.696,15.7013,3300.0
2005-01-27 11:55:00,29.57,29.58,29.56,29.58,2500.0,15.7066,15.7119,15.7013,15.7119,2500.0
2005-01-27 12:00:00,29.58,29.58,29.56,29.57,5100.0,15.7119,15.7119,15.7013,15.7066,5100.0
2005-01-27 12:05:00,29.57,29.58,29.56,29.58,1300.0,15.7066,15.7119,15.7013,15.7119,1300.0
2005-01-27 12:10:00,29.58,29.58,29.57,29.57,4100.0,15.7119,15.7119,15.7066,15.7066,4100.0
2005-01-27 12:15:00,29.58,29.58,29.5,29.5,5600.0,15.7119,15.7119,15.6694,15.6694,5600.0
2005-01-27 12:20:00,29.46,29.47,29.46,29.46,2800.0,15.6481,15.6535,15.6481,15.6481,2800.0
2005-01-27 12:25:00,29.48,29.48,29.46,29.46,4500.0,15.6588,15.6588,15.6481,15.6481,4500.0
2005-01-27 12:30:00,29.46,29.46,29.45,29.46,2000.0,15.6481,15.6481,15.6428,15.6481,2000.0
2005-01-27 12:35:00,29.44,29.46,29.4,29.42,2800.0,15.6375,15.6481,15.6163,15.6269,2800.0
2005-01-27 12:40:00,29.42,29.47,29.42,29.47,3900.0,15.6269,15.6535,15.6269,15.6535,3900.0
2005-01-27 12:45:00,29.47,29.48,29.47,29.47,2200.0,15.6535,15.6588,15.6535,15.6535,2200.0
2005-01-27 12:50:00,29.48,29.48,29.47,29.48,900.0,15.6588,15.6588,15.6535,15.6588,900.0
2005-01-27 12:55:00,29.48,29.53,29.48,29.53,8800.0,15.6588,15.6853,15.6588,15.6853,8800.0
2005-01-27 13:00:00,29.52,29.54,29.52,29.54,7100.0,15.68,15.6906,15.68,15.6906,7100.0
2005-01-27 13:05:00,29.54,29.54,29.49,29.49,4100.0,15.6906,15.6906,15.6641,15.6641,4100.0
2005-01-27 13:10:00,29.51,29.52,29.51,29.52,2200.0,15.6747,15.68,15.6747,15.68,2200.0
2005-01-27 13:15:00,29.52,29.53,29.51,29.53,1900.0,15.68,15.6853,15.6747,15.6853,1900.0
2005-01-27 13:20:00,29.52,29.53,29.49,29.5,4600.0,15.68,15.6853,15.6641,15.6694,4600.0
2005-01-27 13:25:00,29.5,29.5,29.5,29.5,9500.0,15.6694,15.6694,15.6694,15.6694,9500.0
2005-01-27 13:30:00,29.52,29.55,29.51,29.54,10200.0,15.68,15.696,15.6747,15.6906,10200.0
2005-01-27 13:35:00,29.54,29.54,29.5,29.5,6800.0,15.6906,15.6906,15.6694,15.6694,6800.0
2005-01-27 13:40:00,29.49,29.49,29.44,29.45,3000.0,15.6641,15.6641,15.6375,15.6428,3000.0
2005-01-27 13:45:00,29.45,29.49,29.45,29.46,5200.0,15.6428,15.6641,15.6428,15.6481,5200.0
2005-01-27 13:50:00,29.45,29.48,29.45,29.46,7000.0,15.6428,15.6588,15.6428,15.6481,7000.0
2005-01-27 13:55:00,29.46,29.51,29.45,29.5,11500.0,15.6481,15.6747,15.6428,15.6694,11500.0
2005-01-27 14:00:00,29.5,29.54,29.5,29.54,8100.0,15.6694,15.6906,15.6694,15.6906,8100.0
2005-01-27 14:05:00,29.52,29.52,29.45,29.51,7700.0,15.68,15.68,15.6428,15.6747,7700.0
2005-01-27 14:10:00,29.51,29.51,29.47,29.49,7100.0,15.6747,15.6747,15.6535,15.6641,7100.0
2005-01-27 14:15:00,29.49,29.52,29.45,29.51,7900.0,15.6641,15.68,15.6428,15.6747,7900.0
2005-01-27 14:20:00,29.51,29.51,29.5,29.5,8100.0,15.6747,15.6747,15.6694,15.6694,8100.0
2005-01-27 14:25:00,29.5,29.5,29.46,29.48,6200.0,15.6694,15.6694,15.6481,15.6588,6200.0
2005-01-27 14:30:00,29.48,29.49,29.48,29.49,3800.0,15.6588,15.6641,15.6588,15.6641,3800.0
2005-01-27 14:35:00,29.49,29.5,29.49,29.5,4900.0,15.6641,15.6694,15.6641,15.6694,4900.0
2005-01-27 14:40:00,29.5,29.5,29.5,29.5,1200.0,15.6694,15.6694,15.6694,15.6694,1200.0
2005-01-27 14:45:00,29.5,29.5,29.49,29.49,4200.0,15.6694,15.6694,15.6641,15.6641,4200.0
2005-01-27 14:50:00,29.5,29.5,29.47,29.48,4100.0,15.6694,15.6694,15.6535,15.6588,4100.0
2005-01-27 14:55:00,29.48,29.49,29.47,29.49,4100.0,15.6588,15.6641,15.6535,15.6641,4100.0
2005-01-27 15:00:00,29.48,29.5,29.48,29.5,4000.0,15.6588,15.6694,15.6588,15.6694,4000.0
2005-01-27 15:05:00,29.5,29.5,29.47,29.48,4900.0,15.6694,15.6694,15.6535,15.6588,4900.0
2005-01-27 15:10:00,29.48,29.48,29.47,29.48,9300.0,15.6588,15.6588,15.6535,15.6588,9300.0
2005-01-27 15:15:00,29.47,29.49,29.47,29.48,6700.0,15.6535,15.6641,15.6535,15.6588,6700.0
2005-01-27 15:20:00,29.48,29.48,29.48,29.48,3300.0,15.6588,15.6588,15.6588,15.6588,3300.0
2005-01-27 15:25:00,29.48,29.48,29.47,29.47,6100.0,15.6588,15.6588,15.6535,15.6535,6100.0
2005-01-27 15:30:00,29.47,29.48,29.47,29.48,7500.0,15.6535,15.6588,15.6535,15.6588,7500.0
2005-01-27 15:35:00,29.48,29.5,29.47,29.5,8100.0,15.6588,15.6694,15.6535,15.6694,8100.0
2005-01-27 15:40:00,29.5,29.51,29.49,29.5,15500.0,15.6694,15.6747,15.6641,15.6694,15500.0
2005-01-27 15:45:00,29.49,29.51,29.49,29.51,9400.0,15.6641,15.6747,15.6641,15.6747,9400.0
2005-01-27 15:50:00,29.51,29.55,29.49,29.5,12300.0,15.6747,15.696,15.6641,15.6694,12300.0
2005-01-27 15:55:00,29.49,29.5,29.46,29.46,11100.0,15.6641,15.6694,15.6481,15.6481,11100.0
2005-01-28 09:30:00,29.66,29.71,29.66,29.67,10800.0,15.7544,15.7809,15.7544,15.7597,10800.0
2005-01-28 09:35:00,29.57,29.57,29.5,29.54,7000.0,15.7066,15.7066,15.6694,15.6906,7000.0
2005-01-28 09:40:00,29.54,29.55,29.53,29.53,3300.0,15.6906,15.696,15.6853,15.6853,3300.0
2005-01-28 09:45:00,29.54,29.54,29.51,29.53,11500.0,15.6906,15.6906,15.6747,15.6853,11500.0
2005-01-28 09:50:00,29.55,29.56,29.54,29.54,4800.0,15.696,15.7013,15.6906,15.6906,4800.0
2005-01-28 09:55:00,29.52,29.53,29.49,29.49,10400.0,15.68,15.6853,15.6641,15.6641,10400.0
2005-01-28 10:00:00,29.49,29.49,29.41,29.41,3400.0,15.6641,15.6641,15.6216,15.6216,3400.0
2005-01-28 10:05:00,29.41,29.47,29.36,29.47,18800.0,15.6216,15.6535,15.595,15.6535,18800.0
2005-01-28 10:10:00,29.47,29.52,29.47,29.51,7600.0,15.6535,15.68,15.6535,15.6747,7600.0
2005-01-28 10:15:00,29.51,29.51,29.43,29.44,1900.0,15.6747,15.6747,15.6322,15.6375,1900.0
2005-01-28 10:20:00,29.44,29.44,29.43,29.44,2800.0,15.6375,15.6375,15.6322,15.6375,2800.0
2005-01-28 10:25:00,29.43,29.44,29.35,29.35,4500.0,15.6322,15.6375,15.5897,15.5897,4500.0
2005-01-28 10:30:00,29.33,29.39,29.3,29.39,9100.0,15.5791,15.611,15.5632,15.611,9100.0
2005-01-28 10:35:00,29.39,29.4,29.38,29.39,8300.0,15.611,15.6163,15.6057,15.611,8300.0
2005-01-28 10:40:00,29.39,29.4,29.37,29.37,7600.0,15.611,15.6163,15.6003,15.6003,7600.0
2005-01-28 10:45:00,29.38,29.38,29.33,29.36,8300.0,15.6057,15.6057,15.5791,15.595,8300.0
2005-01-28 10:50:00,29.37,29.45,29.36,29.41,7700.0,15.6003,15.6428,15.595,15.6216,7700.0
2005-01-28 10:55:00,29.4,29.4,29.37,29.4,9800.0,15.6163,15.6163,15.6003,15.6163,9800.0
2005-01-28 11:00:00,29.4,29.43,29.4,29.43,3600.0,15.6163,15.6322,15.6163,15.6322,3600.0
2005-01-28 11:05:00,29.43,29.43,29.35,29.35,10000.0,15.6322,15.6322,15.5897,15.5897,10000.0
2005-01-28 11:10:00,29.35,29.37,29.35,29.35,12800.0,15.5897,15.6003,15.5897,15.5897,12800.0
2005-01-28 11:15:00,29.35,29.35,29.26,29.26,16300.0,15.5897,15.5897,15.5419,15.5419,16300.0
2005-01-28 11:20:00,29.25,29.36,29.25,29.36,12400.0,15.5366,15.595,15.5366,15.595,12400.0
2005-01-28 11:25:00,29.31,29.32,29.3,29.32,6200.0,15.5685,15.5738,15.5632,15.5738,6200.0
2005-01-28 11:30:00,29.33,29.34,29.28,29.28,4800.0,15.5791,15.5844,15.5525,15.5525,4800.0
2005-01-28 11:35:00,29.29,29.35,29.26,29.35,21400.0,15.5578,15.5897,15.5419,15.5897,21400.0
2005-01-28 11:40:00,29.34,29.39,29.33,29.39,25000.0,15.5844,15.611,15.5791,15.611,25000.0
2005-01-28 11:45:00,29.39,29.39,29.32,29.34,11900.0,15.611,15.611,15.5738,15.5844,11900.0
2005-01-28 11:50:00,29.34,29.36,29.34,29.35,3200.0,15.5844,15.595,15.5844,15.5897,3200.0
2005-01-28 11:55:00,29.36,29.37,29.36,29.37,7500.0,15.595,15.6003,15.595,15.6003,7500.0
2005-01-28 12:00:00,29.37,29.37,29.36,29.36,2000.0,15.6003,15.6003,15.595,15.595,2000.0
2005-01-28 12:05:00,29.36,29.39,29.36,29.39,6800.0,15.595,15.611,15.595,15.611,6800.0
2005-01-28 12:10:00,29.39,29.39,29.35,29.38,9400.0,15.611,15.611,15.5897,15.6057,9400.0
2005-01-28 12:15:00,29.38,29.4,29.38,29.4,6800.0,15.6057,15.6163,15.6057,15.6163,6800.0
2005-01-28 12:20:00,29.4,29.4,29.36,29.38,6200.0,15.6163,15.6163,15.595,15.6057,6200.0
2005-01-28 12:25:00,29.37,29.38,29.37,29.38,4400.0,15.6003,15.6057,15.6003,15.6057,4400.0
2005-01-28 12:30:00,29.38,29.4,29.37,29.4,12000.0,15.6057,15.6163,15.6003,15.6163,12000.0
2005-01-28 12:35:00,29.4,29.4,29.35,29.35,35300.0,15.6163,15.6163,15.5897,15.5897,35300.0
2005-01-28 12:40:00,29.35,29.39,29.35,29.38,3600.0,15.5897,15.611,15.5897,15.6057,3600.0
2005-01-28 12:45:00,29.39,29.39,29.39,29.39,1700.0,15.611,15.611,15.611,15.611,1700.0
2005-01-28 12:50:00,29.39,29.4,29.38,29.39,7600.0,15.611,15.6163,15.6057,15.611,7600.0
2005-01-28 12:55:00,29.39,29.39,29.38,29.39,4700.0,15.611,15.611,15.6057,15.611,4700.0
2005-01-28 13:00:00,29.39,29.39,29.37,29.38,6800.0,15.611,15.611,15.6003,15.6057,6800.0
2005-01-28 13:05:00,29.38,29.38,29.37,29.38,7500.0,15.6057,15.6057,15.6003,15.6057,7500.0
2005-01-28 13:10:00,29.38,29.39,29.37,29.38,6900.0,15.6057,15.611,15.6003,15.6057,6900.0
2005-01-28 13:15:00,29.38,29.4,29.35,29.37,33500.0,15.6057,15.6163,15.5897,15.6003,33500.0
2005-01-28 13:20:00,29.4,29.41,29.4,29.41,6000.0,15.6163,15.6216,15.6163,15.6216,6000.0
2005-01-28 13:25:00,29.42,29.43,29.42,29.42,1600.0,15.6269,15.6322,15.6269,15.6269,1600.0
2005-01-28 13:30:00,29.42,29.43,29.36,29.36,13000.0,15.6269,15.6322,15.595,15.595,13000.0
2005-01-28 13:35:00,29.36,29.37,29.33,29.33,13200.0,15.595,15.6003,15.5791,15.5791,13200.0
2005-01-28 13:40:00,29.34,29.38,29.33,29.38,9600.0,15.5844,15.6057,15.5791,15.6057,9600.0
2005-01-28 13:45:00,29.38,29.38,29.37,29.38,2000.0,15.6057,15.6057,15.6003,15.6057,2000.0
2005-01-28 13:50:00,29.37,29.38,29.37,29.38,6000.0,15.6003,15.6057,15.6003,15.6057,6000.0
2005-01-28 13:55:00,29.38,29.38,29.37,29.37,5000.0,15.6057,15.6057,15.6003,15.6003,5000.0
2005-01-28 14:00:00,29.38,29.38,29.36,29.37,6800.0,15.6057,15.6057,15.595,15.6003,6800.0
2005-01-28 14:05:00,29.36,29.37,29.34,29.36,15000.0,15.595,15.6003,15.5844,15.595,15000.0
2005-01-28 14:10:00,29.36,29.4,29.35,29.4,6700.0,15.595,15.6163,15.5897,15.6163,6700.0
2005-01-28 14:15:00,29.4,29.4,29.39,29.4,4200.0,15.6163,15.6163,15.611,15.6163,4200.0
2005-01-28 14:20:00,29.4,29.42,29.39,29.41,3600.0,15.6163,15.6269,15.611,15.6216,3600.0
2005-01-28 14:25:00,29.35,29.42,29.35,29.41,2100.0,15.5897,15.6269,15.5897,15.6216,2100.0
2005-01-28 14:30:00,29.41,29.41,29.38,29.41,1600.0,15.6216,15.6216,15.6057,15.6216,1600.0
2005-01-28 14:35:00,29.4,29.4,29.38,29.39,1300.0,15.6163,15.6163,15.6057,15.611,1300.0
2005-01-28 14:40:00,29.38,29.39,29.37,29.37,8600.0,15.6057,15.611,15.6003,15.6003,8600.0
2005-01-28 14:45:00,29.38,29.38,29.37,29.38,4000.0,15.6057,15.6057,15.6003,15.6057,4000.0
2005-01-28 14:50:00,29.36,29.37,29.35,29.35,6200.0,15.595,15.6003,15.5897,15.5897,6200.0
2005-01-28 14:55:00,29.36,29.39,29.35,29.38,11600.0,15.595,15.611,15.5897,15.6057,11600.0
2005-01-28 15:00:00,29.39,29.39,29.38,29.38,2800.0,15.611,15.611,15.6057,15.6057,2800.0
2005-01-28 15:05:00,29.39,29.39,29.37,29.37,6300.0,15.611,15.611,15.6003,15.6003,6300.0
2005-01-28 15:10:00,29.37,29.38,29.37,29.38,13800.0,15.6003,15.6057,15.6003,15.6057,13800.0
2005-01-28 15:15:00,29.38,29.38,29.36,29.37,8200.0,15.6057,15.6057,15.595,15.6003,8200.0
2005-01-28 15:20:00,29.36,29.37,29.36,29.37,12100.0,15.595,15.6003,15.595,15.6003,12100.0
2005-01-28 15:25:00,29.36,29.38,29.36,29.37,6100.0,15.595,15.6057,15.595,15.6003,6100.0
2005-01-28 15:30:00,29.38,29.39,29.37,29.39,13600.0,15.6057,15.611,15.6003,15.611,13600.0
2005-01-28 15:35:00,29.39,29.43,29.36,29.43,23100.0,15.611,15.6322,15.595,15.6322,23100.0
2005-01-28 15:40:00,29.43,29.5,29.43,29.5,13300.0,15.6322,15.6694,15.6322,15.6694,13300.0
2005-01-28 15:45:00,29.49,29.5,29.41,29.41,15100.0,15.6641,15.6694,15.6216,15.6216,15100.0
2005-01-28 15:50:00,29.45,29.45,29.34,29.35,9400.0,15.6428,15.6428,15.5844,15.5897,9400.0
2005-01-28 15:55:00,29.34,29.38,29.34,29.37,24700.0,15.5844,15.6057,15.5844,15.6003,24700.0
2005-01-31 09:35:00,29.56,29.69,29.56,29.57,21200.0,15.7013,15.7703,15.7013,15.7066,21200.0
2005-01-31 09:40:00,29.56,29.63,29.53,29.56,6400.0,15.7013,15.7384,15.6853,15.7013,6400.0
2005-01-31 09:45:00,29.58,29.58,29.4,29.4,5500.0,15.7119,15.7119,15.6163,15.6163,5500.0
2005-01-31 09:50:00,29.41,29.5,29.41,29.5,3300.0,15.6216,15.6694,15.6216,15.6694,3300.0
2005-01-31 09:55:00,29.5,29.53,29.5,29.52,1600.0,15.6694,15.6853,15.6694,15.68,1600.0
2005-01-31 10:00:00,29.53,29.54,29.5,29.52,2800.0,15.6853,15.6906,15.6694,15.68,2800.0
2005-01-31 10:05:00,29.55,29.55,29.44,29.44,2400.0,15.696,15.696,15.6375,15.6375,2400.0
2005-01-31 10:10:00,29.49,29.49,29.43,29.45,2700.0,15.6641,15.6641,15.6322,15.6428,2700.0
2005-01-31 10:15:00,29.48,29.48,29.44,29.45,1000.0,15.6588,15.6588,15.6375,15.6428,1000.0
2005-01-31 10:20:00,29.45,29.55,29.45,29.52,4000.0,15.6428,15.696,15.6428,15.68,4000.0
2005-01-31 10:25:00,29.52,29.54,29.48,29.48,3000.0,15.68,15.6906,15.6588,15.6588,3000.0
2005-01-31 10:30:00,29.5,29.52,29.49,29.51,9300.0,15.6694,15.68,15.6641,15.6747,9300.0
2005-01-31 10:35:00,29.54,29.54,29.53,29.53,1800.0,15.6906,15.6906,15.6853,15.6853,1800.0
2005-01-31 10:40:00,29.53,29.54,29.53,29.53,3200.0,15.6853,15.6906,15.6853,15.6853,3200.0
2005-01-31 10:45:00,29.53,29.55,29.53,29.55,500.0,15.6853,15.696,15.6853,15.696,500.0
2005-01-31 10:50:00,29.52,29.53,29.51,29.53,1300.0,15.68,15.6853,15.6747,15.6853,1300.0
2005-01-31 10:55:00,29.53,29.53,29.4,29.41,12000.0,15.6853,15.6853,15.6163,15.6216,12000.0
2005-01-31 11:00:00,29.42,29.45,29.41,29.41,11000.0,15.6269,15.6428,15.6216,15.6216,11000.0
2005-01-31 11:05:00,29.4,29.4,29.36,29.36,1400.0,15.6163,15.6163,15.595,15.595,1400.0
2005-01-31 11:10:00,29.38,29.41,29.38,29.41,2700.0,15.6057,15.6216,15.6057,15.6216,2700.0
2005-01-31 11:15:00,29.41,29.41,29.39,29.41,4000.0,15.6216,15.6216,15.611,15.6216,4000.0
2005-01-31 11:20:00,29.41,29.42,29.38,29.42,900.0,15.6216,15.6269,15.6057,15.6269,900.0
2005-01-31 11:25:00,29.39,29.4,29.39,29.39,1300.0,15.611,15.6163,15.611,15.611,1300.0
2005-01-31 11:30:00,29.39,29.39,29.38,29.38,200.0,15.611,15.611,15.6057,15.6057,200.0
2005-01-31 11:35:00,29.38,29.38,29.38,29.38,100.0,15.6057,15.6057,15.6057,15.6057,100.0
2005-01-31 11:40:00,29.38,29.38,29.38,29.38,1000.0,15.6057,15.6057,15.6057,15.6057,1000.0
2005-01-31 11:45:00,29.37,29.39,29.37,29.39,2800.0,15.6003,15.611,15.6003,15.611,2800.0
2005-01-31 11:50:00,29.38,29.38,29.37,29.37,600.0,15.6057,15.6057,15.6003,15.6003,600.0
2005-01-31 11:55:00,29.37,29.37,29.36,29.36,2000.0,15.6003,15.6003,15.595,15.595,2000.0
2005-01-31 12:00:00,29.36,29.37,29.36,29.36,2300.0,15.595,15.6003,15.595,15.595,2300.0
2005-01-31 12:05:00,29.36,29.37,29.35,29.37,3800.0,15.595,15.6003,15.5897,15.6003,3800.0
2005-01-31 12:10:00,29.39,29.39,29.37,29.37,1900.0,15.611,15.611,15.6003,15.6003,1900.0
2005-01-31 12:15:00,29.37,29.4,29.37,29.39,1200.0,15.6003,15.6163,15.6003,15.611,1200.0
2005-01-31 12:20:00,29.39,29.42,29.39,29.42,4700.0,15.611,15.6269,15.611,15.6269,4700.0
2005-01-31 12:25:00,29.39,29.44,29.39,29.42,4300.0,15.611,15.6375,15.611,15.6269,4300.0
2005-01-31 12:30:00,29.42,29.44,29.41,29.42,2900.0,15.6269,15.6375,15.6216,15.6269,2900.0
2005-01-31 12:35:00,29.41,29.41,29.4,29.41,1800.0,15.6216,15.6216,15.6163,15.6216,1800.0
2005-01-31 12:40:00,29.41,29.41,29.39,29.41,4400.0,15.6216,15.6216,15.611,15.6216,4400.0
2005-01-31 12:45:00,29.41,29.42,29.39,29.39,2100.0,15.6216,15.6269,15.611,15.611,2100.0
2005-01-31 12:50:00,29.39,29.43,29.38,29.43,3200.0,15.611,15.6322,15.6057,15.6322,3200.0
2005-01-31 12:55:00,29.4,29.43,29.4,29.41,2000.0,15.6163,15.6322,15.6163,15.6216,2000.0
2005-01-31 13:00:00,29.41,29.41,29.4,29.41,2600.0,15.6216,15.6216,15.6163,15.6216,2600.0
2005-01-31 13:05:00,29.41,29.41,29.4,29.41,600.0,15.6216,15.6216,15.6163,15.6216,600.0
2005-01-31 13:10:00,29.41,29.42,29.39,29.42,2700.0,15.6216,15.6269,15.611,15.6269,2700.0
2005-01-31 13:15:00,29.42,29.42,29.41,29.41,1300.0,15.6269,15.6269,15.6216,15.6216,1300.0
2005-01-31 13:20:00,29.42,29.42,29.42,29.42,1500.0,15.6269,15.6269,15.6269,15.6269,1500.0
2005-01-31 13:25:00,29.39,29.4,29.39,29.4,2200.0,15.611,15.6163,15.611,15.6163,2200.0
2005-01-31 13:30:00,29.4,29.41,29.37,29.37,6400.0,15.6163,15.6216,15.6003,15.6003,6400.0
2005-01-31 13:35:00,29.37,29.39,29.37,29.38,1900.0,15.6003,15.611,15.6003,15.6057,1900.0
2005-01-31 13:40:00,29.39,29.4,29.37,29.4,1900.0,15.611,15.6163,15.6003,15.6163,1900.0
2005-01-31 13:45:00,29.4,29.4,29.37,29.37,2300.0,15.6163,15.6163,15.6003,15.6003,2300.0
2005-01-31 13:50:00,29.35,29.38,29.33,29.37,3800.0,15.5897,15.6057,15.5791,15.6003,3800.0
2005-01-31 13:55:00,29.38,29.44,29.37,29.44,6200.0,15.6057,15.6375,15.6003,15.6375,6200.0
2005-01-31 14:00:00,29.45,29.55,29.45,29.48,19000.0,15.6428,15.696,15.6428,15.6588,19000.0
2005-01-31 14:05:00,29.52,29.55,29.49,29.52,3800.0,15.68,15.696,15.6641,15.68,3800.0
2005-01-31 14:10:00,29.55,29.64,29.55,29.62,6100.0,15.696,15.7438,15.696,15.7331,6100.0
2005-01-31 14:15:00,29.63,29.63,29.54,29.55,2800.0,15.7384,15.7384,15.6906,15.696,2800.0
2005-01-31 14:20:00,29.51,29.51,29.51,29.51,600.0,15.6747,15.6747,15.6747,15.6747,600.0
2005-01-31 14:25:00,29.51,29.52,29.5,29.5,1500.0,15.6747,15.68,15.6694,15.6694,1500.0
2005-01-31 14:30:00,29.47,29.5,29.46,29.5,4700.0,15.6535,15.6694,15.6481,15.6694,4700.0
2005-01-31 14:35:00,29.5,29.6,29.5,29.59,2900.0,15.6694,15.7225,15.6694,15.7172,2900.0
2005-01-31 14:40:00,29.59,29.59,29.49,29.5,3500.0,15.7172,15.7172,15.6641,15.6694,3500.0
2005-01-31 14:45:00,29.49,29.5,29.48,29.49,2400.0,15.6641,15.6694,15.6588,15.6641,2400.0
2005-01-31 14:50:00,29.49,29.5,29.49,29.5,4100.0,15.6641,15.6694,15.6641,15.6694,4100.0
2005-01-31 14:55:00,29.49,29.54,29.49,29.54,2100.0,15.6641,15.6906,15.6641,15.6906,2100.0
2005-01-31 15:00:00,29.54,29.59,29.54,29.56,4000.0,15.6906,15.7172,15.6906,15.7013,4000.0
2005-01-31 15:05:00,29.58,29.58,29.57,29.57,2700.0,15.7119,15.7119,15.7066,15.7066,2700.0
2005-01-31 15:10:00,29.57,29.57,29.53,29.54,2400.0,15.7066,15.7066,15.6853,15.6906,2400.0
2005-01-31 15:15:00,29.54,29.55,29.54,29.54,3500.0,15.6906,15.696,15.6906,15.6906,3500.0
2005-01-31 15:20:00,29.54,29.55,29.52,29.55,7700.0,15.6906,15.696,15.68,15.696,7700.0
2005-01-31 15:25:00,29.55,29.55,29.52,29.53,2600.0,15.696,15.696,15.68,15.6853,2600.0
2005-01-31 15:30:00,29.53,29.57,29.53,29.56,8600.0,15.6853,15.7066,15.6853,15.7013,8600.0
2005-01-31 15:35:00,29.57,29.57,29.53,29.56,6700.0,15.7066,15.7066,15.6853,15.7013,6700.0
2005-01-31 15:40:00,29.57,29.71,29.56,29.66,19600.0,15.7066,15.7809,15.7013,15.7544,19600.0
2005-01-31 15:45:00,29.66,29.69,29.65,29.69,8300.0,15.7544,15.7703,15.7491,15.7703,8300.0
2005-01-31 15:50:00,29.68,29.69,29.6,29.61,19900.0,15.765,15.7703,15.7225,15.7278,19900.0
2005-01-31 15:55:00,29.61,29.61,29.6,29.61,12900.0,15.7278,15.7278,15.7225,15.7278,12900.0
2005-02-01 09:30:00,29.65,29.66,29.65,29.66,6200.0,15.7491,15.7544,15.7491,15.7544,6200.0
2005-02-01 09:35:00,29.65,29.68,29.6,29.65,2800.0,15.7491,15.765,15.7225,15.7491,2800.0
2005-02-01 09:40:00,29.66,29.68,29.66,29.67,6400.0,15.7544,15.765,15.7544,15.7597,6400.0
2005-02-01 09:45:00,29.68,29.72,29.67,29.71,4600.0,15.765,15.7863,15.7597,15.7809,4600.0
2005-02-01 09:50:00,29.71,29.71,29.68,29.7,5000.0,15.7809,15.7809,15.765,15.7756,5000.0
2005-02-01 09:55:00,29.71,29.71,29.69,29.7,2000.0,15.7809,15.7809,15.7703,15.7756,2000.0
2005-02-01 10:00:00,29.71,29.77,29.71,29.77,7800.0,15.7809,15.8128,15.7809,15.8128,7800.0
2005-02-01 10:05:00,29.77,29.82,29.77,29.82,4600.0,15.8128,15.8394,15.8128,15.8394,4600.0
2005-02-01 10:10:00,29.82,29.87,29.82,29.87,4700.0,15.8394,15.8659,15.8394,15.8659,4700.0
2005-02-01 10:15:00,29.88,29.88,29.85,29.85,2400.0,15.8712,15.8712,15.8553,15.8553,2400.0
2005-02-01 10:20:00,29.85,29.85,29.81,29.83,4400.0,15.8553,15.8553,15.8341,15.8447,4400.0
2005-02-01 10:25:00,29.82,29.89,29.82,29.89,5200.0,15.8394,15.8765,15.8394,15.8765,5200.0
2005-02-01 10:30:00,29.88,29.89,29.88,29.88,3200.0,15.8712,15.8765,15.8712,15.8712,3200.0
2005-02-01 10:35:00,29.89,29.89,29.87,29.87,3800.0,15.8765,15.8765,15.8659,15.8659,3800.0
2005-02-01 10:40:00,29.87,29.88,29.86,29.86,1500.0,15.8659,15.8712,15.8606,15.8606,1500.0
2005-02-01 10:45:00,29.87,29.89,29.87,29.89,3800.0,15.8659,15.8765,15.8659,15.8765,3800.0
2005-02-01 10:50:00,29.89,29.89,29.88,29.88,1800.0,15.8765,15.8765,15.8712,15.8712,1800.0
2005-02-01 10:55:00,29.88,29.89,29.88,29.89,400.0,15.8712,15.8765,15.8712,15.8765,400.0
2005-02-01 11:00:00,29.89,29.95,29.89,29.95,7400.0,15.8765,15.9084,15.8765,15.9084,7400.0
2005-02-01 11:05:00,29.95,29.95,29.9,29.93,6500.0,15.9084,15.9084,15.8819,15.8978,6500.0
2005-02-01 11:10:00,29.93,29.99,29.93,29.99,5300.0,15.8978,15.9297,15.8978,15.9297,5300.0
2005-02-01 11:15:00,29.98,29.99,29.98,29.99,1600.0,15.9244,15.9297,15.9244,15.9297,1600.0
2005-02-01 11:20:00,29.99,29.99,29.99,29.99,2200.0,15.9297,15.9297,15.9297,15.9297,2200.0
2005-02-01 11:25:00,29.99,30.14,29.99,30.14,14700.0,15.9297,16.0093,15.9297,16.0093,14700.0
2005-02-01 11:30:00,30.12,30.12,30.08,30.09,7300.0,15.9987,15.9987,15.9775,15.9828,7300.0
2005-02-01 11:35:00,30.09,30.09,29.99,29.99,7900.0,15.9828,15.9828,15.9297,15.9297,7900.0
2005-02-01 11:40:00,30.0,30.02,30.0,30.01,13800.0,15.935,15.9456,15.935,15.9403,13800.0
2005-02-01 11:45:00,30.01,30.1,30.0,30.1,12000.0,15.9403,15.9881,15.935,15.9881,12000.0
2005-02-01 11:50:00,30.1,30.1,30.09,30.09,1200.0,15.9881,15.9881,15.9828,15.9828,1200.0
2005-02-01 11:55:00,30.13,30.17,30.13,30.17,3800.0,16.004,16.0253,16.004,16.0253,3800.0
2005-02-01 12:00:00,30.16,30.2,30.16,30.2,4300.0,16.02,16.0412,16.02,16.0412,4300.0
2005-02-01 12:05:00,30.17,30.17,30.05,30.14,7500.0,16.0253,16.0253,15.9615,16.0093,7500.0
2005-02-01 12:10:00,30.17,30.17,30.15,30.15,1500.0,16.0253,16.0253,16.0147,16.0147,1500.0
2005-02-01 12:15:00,30.15,30.15,30.13,30.13,2800.0,16.0147,16.0147,16.004,16.004,2800.0
2005-02-01 12:20:00,30.13,30.14,30.13,30.14,2800.0,16.004,16.0093,16.004,16.0093,2800.0
2005-02-01 12:25:00,30.14,30.14,30.13,30.14,2200.0,16.0093,16.0093,16.004,16.0093,2200.0
2005-02-01 12:30:00,30.13,30.13,30.05,30.06,2400.0,16.004,16.004,15.9615,15.9668,2400.0
2005-02-01 12:35:00,30.06,30.06,30.0,30.0,11600.0,15.9668,15.9668,15.935,15.935,11600.0
2005-02-01 12:40:00,30.01,30.01,30.0,30.0,6900.0,15.9403,15.9403,15.935,15.935,6900.0
2005-02-01 12:45:00,30.0,30.01,30.0,30.01,7600.0,15.935,15.9403,15.935,15.9403,7600.0
2005-02-01 12:50:00,30.01,30.03,29.99,30.0,5800.0,15.9403,15.9509,15.9297,15.935,5800.0
2005-02-01 12:55:00,30.01,30.03,29.96,29.97,16500.0,15.9403,15.9509,15.9137,15.919,16500.0
2005-02-01 13:00:00,29.98,30.0,29.92,29.99,20800.0,15.9244,15.935,15.8925,15.9297,20800.0
2005-02-01 13:05:00,30.0,30.0,29.97,30.0,4200.0,15.935,15.935,15.919,15.935,4200.0
2005-02-01 13:10:00,30.0,30.03,29.95,30.01,3100.0,15.935,15.9509,15.9084,15.9403,3100.0
2005-02-01 13:15:00,30.01,30.01,29.98,29.98,1000.0,15.9403,15.9403,15.9244,15.9244,1000.0
2005-02-01 13:20:00,29.99,29.99,29.98,29.99,4700.0,15.9297,15.9297,15.9244,15.9297,4700.0
2005-02-01 13:25:00,30.0,30.02,29.99,30.02,2500.0,15.935,15.9456,15.9297,15.9456,2500.0
2005-02-01 13:30:00,30.01,30.01,29.95,29.95,2000.0,15.9403,15.9403,15.9084,15.9084,2000.0
2005-02-01 13:35:00,29.96,29.99,29.96,29.96,3700.0,15.9137,15.9297,15.9137,15.9137,3700.0
2005-02-01 13:40:00,29.98,29.98,29.98,29.98,500.0,15.9244,15.9244,15.9244,15.9244,500.0
2005-02-01 13:45:00,29.98,30.03,29.98,30.03,6100.0,15.9244,15.9509,15.9244,15.9509,6100.0
2005-02-01 13:50:00,30.03,30.03,29.97,30.0,13800.0,15.9509,15.9509,15.919,15.935,13800.0
2005-02-01 13:55:00,30.0,30.0,29.97,29.99,6000.0,15.935,15.935,15.919,15.9297,6000.0
2005-02-01 14:00:00,29.99,30.03,29.99,30.01,5900.0,15.9297,15.9509,15.9297,15.9403,5900.0
2005-02-01 14:05:00,30.03,30.03,30.0,30.01,4600.0,15.9509,15.9509,15.935,15.9403,4600.0
2005-02-01 14:10:00,30.01,30.01,29.99,29.99,2900.0,15.9403,15.9403,15.9297,15.9297,2900.0
2005-02-01 14:15:00,29.99,30.0,29.99,30.0,1100.0,15.9297,15.935,15.9297,15.935,1100.0
2005-02-01 14:20:00,30.0,30.0,29.99,29.99,1400.0,15.935,15.935,15.9297,15.9297,1400.0
2005-02-01 14:25:00,29.99,30.02,29.99,30.0,8600.0,15.9297,15.9456,15.9297,15.935,8600.0
2005-02-01 14:30:00,30.01,30.04,30.0,30.04,2800.0,15.9403,15.9562,15.935,15.9562,2800.0
2005-02-01 14:35:00,30.04,30.1,30.04,30.1,6900.0,15.9562,15.9881,15.9562,15.9881,6900.0
2005-02-01 14:40:00,30.09,30.1,30.08,30.08,1100.0,15.9828,15.9881,15.9775,15.9775,1100.0
2005-02-01 14:45:00,30.08,30.08,30.07,30.07,1200.0,15.9775,15.9775,15.9722,15.9722,1200.0
2005-02-01 14:50:00,30.06,30.07,30.06,30.07,1900.0,15.9668,15.9722,15.9668,15.9722,1900.0
2005-02-01 14:55:00,30.04,30.04,29.97,30.0,22800.0,15.9562,15.9562,15.919,15.935,22800.0
2005-02-01 15:00:00,30.0,30.12,29.99,30.12,42800.0,15.935,15.9987,15.9297,15.9987,42800.0
2005-02-01 15:05:00,30.12,30.12,30.07,30.07,4600.0,15.9987,15.9987,15.9722,15.9722,4600.0
2005-02-01 15:10:00,30.08,30.08,30.07,30.07,2200.0,15.9775,15.9775,15.9722,15.9722,2200.0
2005-02-01 15:15:00,30.08,30.1,30.08,30.1,4100.0,15.9775,15.9881,15.9775,15.9881,4100.0
2005-02-01 15:20:00,30.1,30.1,30.08,30.08,1600.0,15.9881,15.9881,15.9775,15.9775,1600.0
2005-02-01 15:25:00,30.06,30.07,30.06,30.06,2600.0,15.9668,15.9722,15.9668,15.9668,2600.0
2005-02-01 15:30:00,30.02,30.04,30.02,30.03,3100.0,15.9456,15.9562,15.9456,15.9509,3100.0
2005-02-01 15:35:00,30.03,30.04,30.03,30.04,2900.0,15.9509,15.9562,15.9509,15.9562,2900.0
2005-02-01 15:40:00,30.04,30.04,30.02,30.02,4000.0,15.9562,15.9562,15.9456,15.9456,4000.0
2005-02-01 15:45:00,30.02,30.04,30.02,30.03,5000.0,15.9456,15.9562,15.9456,15.9509,5000.0
2005-02-01 15:50:00,30.04,30.04,29.99,29.99,6700.0,15.9562,15.9562,15.9297,15.9297,6700.0
2005-02-01 15:55:00,30.0,30.01,29.96,29.98,10900.0,15.935,15.9403,15.9137,15.9244,10900.0
2005-02-02 09:30:00,30.25,30.25,30.19,30.19,10700.0,16.0678,16.0678,16.0359,16.0359,10700.0
2005-02-02 09:35:00,30.19,30.19,30.1,30.1,2200.0,16.0359,16.0359,15.9881,15.9881,2200.0
2005-02-02 09:40:00,30.09,30.1,30.05,30.05,2000.0,15.9828,15.9881,15.9615,15.9615,2000.0
2005-02-02 09:45:00,30.04,30.1,30.01,30.05,7600.0,15.9562,15.9881,15.9403,15.9615,7600.0
2005-02-02 09:50:00,30.09,30.1,30.09,30.09,2400.0,15.9828,15.9881,15.9828,15.9828,2400.0
2005-02-02 09:55:00,30.07,30.08,30.02,30.05,2800.0,15.9722,15.9775,15.9456,15.9615,2800.0
2005-02-02 10:00:00,30.01,30.08,30.01,30.02,5000.0,15.9403,15.9775,15.9403,15.9456,5000.0
2005-02-02 10:05:00,30.02,30.1,30.01,30.1,7500.0,15.9456,15.9881,15.9403,15.9881,7500.0
2005-02-02 10:10:00,30.08,30.09,30.08,30.08,2000.0,15.9775,15.9828,15.9775,15.9775,2000.0
2005-02-02 10:15:00,30.08,30.08,30.06,30.07,1500.0,15.9775,15.9775,15.9668,15.9722,1500.0
2005-02-02 10:20:00,30.07,30.09,30.07,30.09,6100.0,15.9722,15.9828,15.9722,15.9828,6100.0
2005-02-02 10:25:00,30.08,30.12,30.08,30.12,4900.0,15.9775,15.9987,15.9775,15.9987,4900.0
2005-02-02 10:30:00,30.12,30.13,30.11,30.13,3700.0,15.9987,16.004,15.9934,16.004,3700.0
2005-02-02 10:35:00,30.13,30.13,30.12,30.13,3300.0,16.004,16.004,15.9987,16.004,3300.0
2005-02-02 10:40:00,30.13,30.15,30.13,30.15,3600.0,16.004,16.0147,16.004,16.0147,3600.0
2005-02-02 10:45:00,30.15,30.17,30.15,30.17,2600.0,16.0147,16.0253,16.0147,16.0253,2600.0
2005-02-02 10:50:00,30.17,30.18,30.17,30.18,2500.0,16.0253,16.0306,16.0253,16.0306,2500.0
2005-02-02 10:55:00,30.18,30.2,30.18,30.2,3300.0,16.0306,16.0412,16.0306,16.0412,3300.0
2005-02-02 11:00:00,30.2,30.22,30.2,30.22,19000.0,16.0412,16.0518,16.0412,16.0518,19000.0
2005-02-02 11:05:00,30.22,30.23,30.2,30.23,4600.0,16.0518,16.0571,16.0412,16.0571,4600.0
2005-02-02 11:10:00,30.23,30.23,30.21,30.23,3900.0,16.0571,16.0571,16.0465,16.0571,3900.0
2005-02-02 11:15:00,30.23,30.24,30.23,30.24,3800.0,16.0571,16.0625,16.0571,16.0625,3800.0
2005-02-02 11:20:00,30.25,30.26,30.25,30.26,6300.0,16.0678,16.0731,16.0678,16.0731,6300.0
2005-02-02 11:25:00,30.27,30.27,30.25,30.27,4800.0,16.0784,16.0784,16.0678,16.0784,4800.0
2005-02-02 11:30:00,30.28,30.29,30.24,30.24,3100.0,16.0837,16.089,16.0625,16.0625,3100.0
2005-02-02 11:35:00,30.25,30.25,30.23,30.24,2700.0,16.0678,16.0678,16.0571,16.0625,2700.0
2005-02-02 11:40:00,30.24,30.24,30.18,30.2,15000.0,16.0625,16.0625,16.0306,16.0412,15000.0
2005-02-02 11:45:00,30.2,30.2,30.16,30.17,5000.0,16.0412,16.0412,16.02,16.0253,5000.0
2005-02-02 11:50:00,30.17,30.17,30.17,30.17,33400.0,16.0253,16.0253,16.0253,16.0253,33400.0
2005-02-02 11:55:00,30.16,30.2,30.16,30.2,3000.0,16.02,16.0412,16.02,16.0412,3000.0
2005-02-02 12:00:00,30.21,30.23,30.2,30.22,1800.0,16.0465,16.0571,16.0412,16.0518,1800.0
2005-02-02 12:05:00,30.22,30.23,30.22,30.22,2100.0,16.0518,16.0571,16.0518,16.0518,2100.0
2005-02-02 12:10:00,30.23,30.25,30.21,30.23,4900.0,16.0571,16.0678,16.0465,16.0571,4900.0
2005-02-02 12:15:00,30.22,30.22,30.21,30.21,700.0,16.0518,16.0518,16.0465,16.0465,700.0
2005-02-02 12:20:00,30.21,30.24,30.18,30.21,1800.0,16.0465,16.0625,16.0306,16.0465,1800.0
2005-02-02 12:25:00,30.21,30.21,30.2,30.21,1100.0,16.0465,16.0465,16.0412,16.0465,1100.0
2005-02-02 12:30:00,30.21,30.21,30.18,30.2,1800.0,16.0465,16.0465,16.0306,16.0412,1800.0
2005-02-02 12:35:00,30.18,30.19,30.17,30.19,2800.0,16.0306,16.0359,16.0253,16.0359,2800.0
2005-02-02 12:40:00,30.19,30.22,30.19,30.22,3900.0,16.0359,16.0518,16.0359,16.0518,3900.0
2005-02-02 12:45:00,30.22,30.22,30.19,30.21,2300.0,16.0518,16.0518,16.0359,16.0465,2300.0
2005-02-02 12:50:00,30.21,30.21,30.21,30.21,1600.0,16.0465,16.0465,16.0465,16.0465,1600.0
2005-02-02 12:55:00,30.21,30.22,30.21,30.22,1600.0,16.0465,16.0518,16.0465,16.0518,1600.0
2005-02-02 13:00:00,30.22,30.22,30.21,30.22,1900.0,16.0518,16.0518,16.0465,16.0518,1900.0
2005-02-02 13:05:00,30.22,30.22,30.2,30.21,500.0,16.0518,16.0518,16.0412,16.0465,500.0
2005-02-02 13:10:00,30.21,30.21,30.17,30.17,2100.0,16.0465,16.0465,16.0253,16.0253,2100.0
2005-02-02 13:15:00,30.17,30.18,30.17,30.18,1900.0,16.0253,16.0306,16.0253,16.0306,1900.0
2005-02-02 13:20:00,30.18,30.21,30.18,30.2,1900.0,16.0306,16.0465,16.0306,16.0412,1900.0
2005-02-02 13:25:00,30.2,30.22,30.2,30.22,2000.0,16.0412,16.0518,16.0412,16.0518,2000.0
2005-02-02 13:30:00,30.22,30.22,30.2,30.2,1100.0,16.0518,16.0518,16.0412,16.0412,1100.0
2005-02-02 13:35:00,30.18,30.19,30.18,30.19,900.0,16.0306,16.0359,16.0306,16.0359,900.0
2005-02-02 13:40:00,30.19,30.2,30.17,30.19,16300.0,16.0359,16.0412,16.0253,16.0359,16300.0
2005-02-02 13:45:00,30.2,30.2,30.18,30.19,2100.0,16.0412,16.0412,16.0306,16.0359,2100.0
2005-02-02 13:50:00,30.19,30.19,30.17,30.18,2400.0,16.0359,16.0359,16.0253,16.0306,2400.0
2005-02-02 13:55:00,30.17,30.18,30.17,30.18,1200.0,16.0253,16.0306,16.0253,16.0306,1200.0
2005-02-02 14:00:00,30.18,30.18,30.16,30.18,1600.0,16.0306,16.0306,16.02,16.0306,1600.0
2005-02-02 14:05:00,30.17,30.22,30.16,30.22,4800.0,16.0253,16.0518,16.02,16.0518,4800.0
2005-02-02 14:10:00,30.21,30.22,30.19,30.2,2200.0,16.0465,16.0518,16.0359,16.0412,2200.0
2005-02-02 14:15:00,30.2,30.25,30.2,30.22,3700.0,16.0412,16.0678,16.0412,16.0518,3700.0
2005-02-02 14:20:00,30.22,30.3,30.21,30.29,4700.0,16.0518,16.0943,16.0465,16.089,4700.0
2005-02-02 14:25:00,30.31,30.31,30.25,30.25,2500.0,16.0996,16.0996,16.0678,16.0678,2500.0
2005-02-02 14:30:00,30.24,30.24,30.16,30.17,3400.0,16.0625,16.0625,16.02,16.0253,3400.0
2005-02-02 14:35:00,30.16,30.16,30.12,30.15,2500.0,16.02,16.02,15.9987,16.0147,2500.0
2005-02-02 14:40:00,30.16,30.19,30.16,30.17,4700.0,16.02,16.0359,16.02,16.0253,4700.0
2005-02-02 14:45:00,30.17,30.22,30.17,30.22,5300.0,16.0253,16.0518,16.0253,16.0518,5300.0
2005-02-02 14:50:00,30.22,30.24,30.22,30.23,2100.0,16.0518,16.0625,16.0518,16.0571,2100.0
2005-02-02 14:55:00,30.23,30.26,30.23,30.25,4600.0,16.0571,16.0731,16.0571,16.0678,4600.0
2005-02-02 15:00:00,30.25,30.25,30.21,30.22,5000.0,16.0678,16.0678,16.0465,16.0518,5000.0
2005-02-02 15:05:00,30.21,30.23,30.2,30.23,6000.0,16.0465,16.0571,16.0412,16.0571,6000.0
2005-02-02 15:10:00,30.22,30.25,30.22,30.23,8000.0,16.0518,16.0678,16.0518,16.0571,8000.0
2005-02-02 15:15:00,30.23,30.24,30.23,30.24,7100.0,16.0571,16.0625,16.0571,16.0625,7100.0
2005-02-02 15:20:00,30.24,30.28,30.24,30.28,5300.0,16.0625,16.0837,16.0625,16.0837,5300.0
2005-02-02 15:25:00,30.28,30.28,30.2,30.2,3800.0,16.0837,16.0837,16.0412,16.0412,3800.0
2005-02-02 15:30:00,30.2,30.2,30.19,30.2,900.0,16.0412,16.0412,16.0359,16.0412,900.0
2005-02-02 15:35:00,30.2,30.2,30.17,30.2,3000.0,16.0412,16.0412,16.0253,16.0412,3000.0
2005-02-02 15:40:00,30.21,30.21,30.18,30.18,4500.0,16.0465,16.0465,16.0306,16.0306,4500.0
2005-02-02 15:45:00,30.19,30.2,30.18,30.2,2600.0,16.0359,16.0412,16.0306,16.0412,2600.0
2005-02-02 15:50:00,30.2,30.2,30.16,30.18,1600.0,16.0412,16.0412,16.02,16.0306,1600.0
2005-02-02 15:55:00,30.2,30.27,30.2,30.2,7300.0,16.0412,16.0784,16.0412,16.0412,7300.0
2005-02-03 09:30:00,30.3,30.3,30.2,30.2,11900.0,16.0943,16.0943,16.0412,16.0412,11900.0
2005-02-03 09:35:00,30.2,30.25,30.14,30.17,5600.0,16.0412,16.0678,16.0093,16.0253,5600.0
2005-02-03 09:40:00,30.17,30.25,30.16,30.23,5000.0,16.0253,16.0678,16.02,16.0571,5000.0
2005-02-03 09:45:00,30.22,30.22,30.13,30.22,2400.0,16.0518,16.0518,16.004,16.0518,2400.0
2005-02-03 09:50:00,30.21,30.21,30.21,30.21,800.0,16.0465,16.0465,16.0465,16.0465,800.0
2005-02-03 09:55:00,30.19,30.19,30.15,30.15,3500.0,16.0359,16.0359,16.0147,16.0147,3500.0
2005-02-03 10:00:00,30.15,30.15,30.06,30.09,3400.0,16.0147,16.0147,15.9668,15.9828,3400.0
2005-02-03 10:05:00,30.09,30.09,30.06,30.06,1000.0,15.9828,15.9828,15.9668,15.9668,1000.0
2005-02-03 10:10:00,30.06,30.06,30.05,30.05,2400.0,15.9668,15.9668,15.9615,15.9615,2400.0
2005-02-03 10:15:00,30.05,30.05,30.04,30.04,2200.0,15.9615,15.9615,15.9562,15.9562,2200.0
2005-02-03 10:20:00,30.05,30.05,29.81,29.9,18400.0,15.9615,15.9615,15.8341,15.8819,18400.0
2005-02-03 10:25:00,29.9,29.93,29.89,29.9,23700.0,15.8819,15.8978,15.8765,15.8819,23700.0
2005-02-03 10:30:00,29.9,29.93,29.87,29.93,15300.0,15.8819,15.8978,15.8659,15.8978,15300.0
2005-02-03 10:35:00,29.93,29.93,29.9,29.9,4000.0,15.8978,15.8978,15.8819,15.8819,4000.0
2005-02-03 10:40:00,29.9,29.91,29.9,29.91,3800.0,15.8819,15.8872,15.8819,15.8872,3800.0
2005-02-03 10:45:00,29.91,29.92,29.9,29.9,6400.0,15.8872,15.8925,15.8819,15.8819,6400.0
2005-02-03 10:50:00,29.91,29.96,29.91,29.95,3800.0,15.8872,15.9137,15.8872,15.9084,3800.0
2005-02-03 10:55:00,29.95,29.96,29.92,29.95,3800.0,15.9084,15.9137,15.8925,15.9084,3800.0
2005-02-03 11:00:00,29.94,29.94,29.87,29.88,5800.0,15.9031,15.9031,15.8659,15.8712,5800.0
2005-02-03 11:05:00,29.88,29.88,29.88,29.88,1400.0,15.8712,15.8712,15.8712,15.8712,1400.0
2005-02-03 11:10:00,29.87,29.88,29.86,29.87,3700.0,15.8659,15.8712,15.8606,15.8659,3700.0
2005-02-03 11:15:00,29.86,29.88,29.86,29.88,2400.0,15.8606,15.8712,15.8606,15.8712,2400.0
2005-02-03 11:20:00,29.88,29.91,29.88,29.9,2400.0,15.8712,15.8872,15.8712,15.8819,2400.0
2005-02-03 11:25:00,29.91,29.98,29.9,29.98,3200.0,15.8872,15.9244,15.8819,15.9244,3200.0
2005-02-03 11:30:00,29.97,29.98,29.92,29.93,2800.0,15.919,15.9244,15.8925,15.8978,2800.0
2005-02-03 11:35:00,29.92,29.93,29.9,29.92,3500.0,15.8925,15.8978,15.8819,15.8925,3500.0
2005-02-03 11:40:00,29.94,29.95,29.94,29.95,1400.0,15.9031,15.9084,15.9031,15.9084,1400.0
2005-02-03 11:45:00,29.95,29.96,29.95,29.96,1400.0,15.9084,15.9137,15.9084,15.9137,1400.0
2005-02-03 11:50:00,29.96,29.96,29.95,29.96,1400.0,15.9137,15.9137,15.9084,15.9137,1400.0
2005-02-03 11:55:00,29.95,29.96,29.95,29.96,2300.0,15.9084,15.9137,15.9084,15.9137,2300.0
2005-02-03 12:00:00,29.95,29.96,29.95,29.96,2000.0,15.9084,15.9137,15.9084,15.9137,2000.0
2005-02-03 12:05:00,29.95,29.96,29.95,29.96,2500.0,15.9084,15.9137,15.9084,15.9137,2500.0
2005-02-03 12:10:00,29.96,29.96,29.96,29.96,700.0,15.9137,15.9137,15.9137,15.9137,700.0
2005-02-03 12:15:00,29.96,29.96,29.95,29.95,1100.0,15.9137,15.9137,15.9084,15.9084,1100.0
2005-02-03 12:20:00,29.96,29.96,29.95,29.96,2000.0,15.9137,15.9137,15.9084,15.9137,2000.0
2005-02-03 12:25:00,29.96,29.96,29.95,29.95,600.0,15.9137,15.9137,15.9084,15.9084,600.0
2005-02-03 12:30:00,29.94,29.95,29.94,29.94,1100.0,15.9031,15.9084,15.9031,15.9031,1100.0
2005-02-03 12:35:00,29.95,29.95,29.94,29.95,1600.0,15.9084,15.9084,15.9031,15.9084,1600.0
2005-02-03 12:40:00,29.95,29.95,29.91,29.91,2500.0,15.9084,15.9084,15.8872,15.8872,2500.0
2005-02-03 12:45:00,29.91,29.92,29.9,29.9,3300.0,15.8872,15.8925,15.8819,15.8819,3300.0
2005-02-03 12:50:00,29.9,29.91,29.9,29.9,2900.0,15.8819,15.8872,15.8819,15.8819,2900.0
2005-02-03 12:55:00,29.91,29.91,29.9,29.91,2600.0,15.8872,15.8872,15.8819,15.8872,2600.0
2005-02-03 13:00:00,29.9,30.0,29.9,29.97,7400.0,15.8819,15.935,15.8819,15.919,7400.0
2005-02-03 13:05:00,29.94,29.94,29.94,29.94,1700.0,15.9031,15.9031,15.9031,15.9031,1700.0
2005-02-03 13:10:00,29.95,29.96,29.94,29.96,11900.0,15.9084,15.9137,15.9031,15.9137,11900.0
2005-02-03 13:15:00,29.98,29.99,29.98,29.99,2100.0,15.9244,15.9297,15.9244,15.9297,2100.0
2005-02-03 13:20:00,29.99,30.0,29.99,30.0,5500.0,15.9297,15.935,15.9297,15.935,5500.0
2005-02-03 13:25:00,30.01,30.04,30.01,30.03,900.0,15.9403,15.9562,15.9403,15.9509,900.0
2005-02-03 13:30:00,30.04,30.04,30.03,30.04,1700.0,15.9562,15.9562,15.9509,15.9562,1700.0
2005-02-03 13:35:00,30.03,30.04,30.0,30.01,6300.0,15.9509,15.9562,15.935,15.9403,6300.0
2005-02-03 13:40:00,30.01,30.01,30.0,30.0,1500.0,15.9403,15.9403,15.935,15.935,1500.0
2005-02-03 13:45:00,30.01,30.04,30.01,30.04,1100.0,15.9403,15.9562,15.9403,15.9562,1100.0
2005-02-03 13:50:00,30.04,30.04,30.0,30.0,1500.0,15.9562,15.9562,15.935,15.935,1500.0
2005-02-03 13:55:00,30.0,30.01,30.0,30.01,2900.0,15.935,15.9403,15.935,15.9403,2900.0
2005-02-03 14:00:00,30.01,30.05,30.0,30.03,3100.0,15.9403,15.9615,15.935,15.9509,3100.0
2005-02-03 14:05:00,30.03,30.03,30.0,30.0,1000.0,15.9509,15.9509,15.935,15.935,1000.0
2005-02-03 14:10:00,30.0,30.0,29.99,29.99,800.0,15.935,15.935,15.9297,15.9297,800.0
2005-02-03 14:15:00,30.0,30.0,29.99,30.0,2000.0,15.935,15.935,15.9297,15.935,2000.0
2005-02-03 14:20:00,29.99,30.02,29.99,30.02,4700.0,15.9297,15.9456,15.9297,15.9456,4700.0
2005-02-03 14:25:00,30.02,30.02,30.01,30.01,4300.0,15.9456,15.9456,15.9403,15.9403,4300.0
2005-02-03 14:30:00,30.01,30.02,30.01,30.02,2800.0,15.9403,15.9456,15.9403,15.9456,2800.0
2005-02-03 14:35:00,30.02,30.02,30.01,30.01,1000.0,15.9456,15.9456,15.9403,15.9403,1000.0
2005-02-03 14:40:00,30.01,30.01,30.0,30.0,25600.0,15.9403,15.9403,15.935,15.935,25600.0
2005-02-03 14:45:00,30.0,30.0,29.99,29.99,2500.0,15.935,15.935,15.9297,15.9297,2500.0
2005-02-03 14:50:00,29.99,30.0,29.99,30.0,1000.0,15.9297,15.935,15.9297,15.935,1000.0
2005-02-03 14:55:00,30.0,30.0,29.99,30.0,4700.0,15.935,15.935,15.9297,15.935,4700.0
2005-02-03 15:00:00,30.0,30.0,29.96,29.97,9500.0,15.935,15.935,15.9137,15.919,9500.0
2005-02-03 15:05:00,29.97,29.98,29.96,29.96,6700.0,15.919,15.9244,15.9137,15.9137,6700.0
2005-02-03 15:10:00,29.96,30.0,29.95,30.0,6500.0,15.9137,15.935,15.9084,15.935,6500.0
2005-02-03 15:15:00,30.0,30.0,29.91,29.91,4400.0,15.935,15.935,15.8872,15.8872,4400.0
2005-02-03 15:20:00,29.94,29.98,29.93,29.96,6900.0,15.9031,15.9244,15.8978,15.9137,6900.0
2005-02-03 15:25:00,29.97,30.0,29.91,29.94,8300.0,15.919,15.935,15.8872,15.9031,8300.0
2005-02-03 15:30:00,29.94,29.96,29.91,29.95,6300.0,15.9031,15.9137,15.8872,15.9084,6300.0
2005-02-03 15:35:00,29.95,29.96,29.94,29.96,4500.0,15.9084,15.9137,15.9031,15.9137,4500.0
2005-02-03 15:40:00,29.95,29.98,29.94,29.98,10300.0,15.9084,15.9244,15.9031,15.9244,10300.0
2005-02-03 15:45:00,29.98,29.99,29.96,29.99,6800.0,15.9244,15.9297,15.9137,15.9297,6800.0
2005-02-03 15:50:00,29.99,29.99,29.97,29.97,5400.0,15.9297,15.9297,15.919,15.919,5400.0
2005-02-03 15:55:00,29.97,29.98,29.93,29.97,13800.0,15.919,15.9244,15.8978,15.919,13800.0
2005-02-04 09:30:00,29.96,30.0,29.92,30.0,7400.0,15.9137,15.935,15.8925,15.935,7400.0
2005-02-04 09:35:00,29.97,29.97,29.91,29.92,5400.0,15.919,15.919,15.8872,15.8925,5400.0
2005-02-04 09:40:00,29.92,29.95,29.88,29.95,4200.0,15.8925,15.9084,15.8712,15.9084,4200.0
2005-02-04 09:45:00,29.93,29.98,29.83,29.94,8500.0,15.8978,15.9244,15.8447,15.9031,8500.0
2005-02-04 09:50:00,29.94,30.0,29.88,30.0,5500.0,15.9031,15.935,15.8712,15.935,5500.0
2005-02-04 09:55:00,30.0,30.0,29.98,30.0,4300.0,15.935,15.935,15.9244,15.935,4300.0
2005-02-04 10:00:00,29.99,30.05,29.99,30.04,4800.0,15.9297,15.9615,15.9297,15.9562,4800.0
2005-02-04 10:05:00,30.03,30.03,30.0,30.0,1800.0,15.9509,15.9509,15.935,15.935,1800.0
2005-02-04 10:10:00,30.01,30.01,29.98,29.98,4900.0,15.9403,15.9403,15.9244,15.9244,4900.0
2005-02-04 10:15:00,29.98,30.01,29.98,30.01,4400.0,15.9244,15.9403,15.9244,15.9403,4400.0
2005-02-04 10:20:00,30.01,30.02,30.01,30.02,4800.0,15.9403,15.9456,15.9403,15.9456,4800.0
2005-02-04 10:25:00,30.02,30.02,30.01,30.01,2200.0,15.9456,15.9456,15.9403,15.9403,2200.0
2005-02-04 10:30:00,30.01,30.02,30.0,30.01,5500.0,15.9403,15.9456,15.935,15.9403,5500.0
2005-02-04 10:35:00,30.0,30.02,30.0,30.02,1600.0,15.935,15.9456,15.935,15.9456,1600.0
2005-02-04 10:40:00,30.02,30.02,30.0,30.0,4000.0,15.9456,15.9456,15.935,15.935,4000.0
2005-02-04 10:45:00,30.0,30.01,30.0,30.01,1200.0,15.935,15.9403,15.935,15.9403,1200.0
2005-02-04 10:50:00,30.0,30.04,30.0,30.04,1800.0,15.935,15.9562,15.935,15.9562,1800.0
2005-02-04 10:55:00,30.04,30.04,30.01,30.02,2900.0,15.9562,15.9562,15.9403,15.9456,2900.0
2005-02-04 11:00:00,30.02,30.02,30.01,30.01,3600.0,15.9456,15.9456,15.9403,15.9403,3600.0
2005-02-04 11:05:00,30.02,30.02,30.01,30.01,3700.0,15.9456,15.9456,15.9403,15.9403,3700.0
2005-02-04 11:10:00,30.02,30.04,30.02,30.04,3300.0,15.9456,15.9562,15.9456,15.9562,3300.0
2005-02-04 11:15:00,30.03,30.03,30.0,30.0,2600.0,15.9509,15.9509,15.935,15.935,2600.0
2005-02-04 11:20:00,30.0,30.0,29.99,30.0,8400.0,15.935,15.935,15.9297,15.935,8400.0
2005-02-04 11:25:00,30.0,30.0,29.99,30.0,3700.0,15.935,15.935,15.9297,15.935,3700.0
2005-02-04 11:30:00,30.0,30.02,29.99,30.0,13300.0,15.935,15.9456,15.9297,15.935,13300.0
2005-02-04 11:35:00,29.99,30.01,29.97,30.01,1800.0,15.9297,15.9403,15.919,15.9403,1800.0
2005-02-04 11:40:00,30.03,30.05,30.02,30.03,4000.0,15.9509,15.9615,15.9456,15.9509,4000.0
2005-02-04 11:45:00,30.02,30.02,30.01,30.01,1300.0,15.9456,15.9456,15.9403,15.9403,1300.0
2005-02-04 11:50:00,30.01,30.02,30.01,30.01,1500.0,15.9403,15.9456,15.9403,15.9403,1500.0
2005-02-04 11:55:00,30.01,30.01,29.97,30.0,2800.0,15.9403,15.9403,15.919,15.935,2800.0
2005-02-04 12:00:00,30.0,30.0,29.99,30.0,1800.0,15.935,15.935,15.9297,15.935,1800.0
2005-02-04 12:05:00,30.0,30.0,29.99,30.0,2900.0,15.935,15.935,15.9297,15.935,2900.0
2005-02-04 12:10:00,30.0,30.0,29.99,29.99,4200.0,15.935,15.935,15.9297,15.9297,4200.0
2005-02-04 12:15:00,29.99,30.01,29.99,30.01,4500.0,15.9297,15.9403,15.9297,15.9403,4500.0
2005-02-04 12:20:00,30.01,30.01,29.96,29.96,3300.0,15.9403,15.9403,15.9137,15.9137,3300.0
2005-02-04 12:25:00,29.99,30.0,29.99,30.0,800.0,15.9297,15.935,15.9297,15.935,800.0
2005-02-04 12:30:00,29.99,30.0,29.99,30.0,1500.0,15.9297,15.935,15.9297,15.935,1500.0
2005-02-04 12:35:00,29.99,30.01,29.99,30.01,2100.0,15.9297,15.9403,15.9297,15.9403,2100.0
2005-02-04 12:40:00,30.01,30.01,30.0,30.01,3000.0,15.9403,15.9403,15.935,15.9403,3000.0
2005-02-04 12:45:00,30.01,30.02,30.01,30.02,1500.0,15.9403,15.9456,15.9403,15.9456,1500.0
2005-02-04 12:50:00,30.02,30.03,30.01,30.02,3100.0,15.9456,15.9509,15.9403,15.9456,3100.0
2005-02-04 12:55:00,30.01,30.01,29.98,29.98,4600.0,15.9403,15.9403,15.9244,15.9244,4600.0
2005-02-04 13:00:00,29.98,29.98,29.97,29.97,1900.0,15.9244,15.9244,15.919,15.919,1900.0
2005-02-04 13:05:00,29.97,29.97,29.97,29.97,200.0,15.919,15.919,15.919,15.919,200.0
2005-02-04 13:10:00,29.97,29.97,29.97,29.97,800.0,15.919,15.919,15.919,15.919,800.0
2005-02-04 13:15:00,29.96,29.97,29.96,29.97,1000.0,15.9137,15.919,15.9137,15.919,1000.0
2005-02-04 13:20:00,29.96,29.97,29.96,29.96,1900.0,15.9137,15.919,15.9137,15.9137,1900.0
2005-02-04 13:25:00,29.97,29.97,29.96,29.96,3300.0,15.919,15.919,15.9137,15.9137,3300.0
2005-02-04 13:30:00,29.96,29.97,29.95,29.95,3900.0,15.9137,15.919,15.9084,15.9084,3900.0
2005-02-04 13:35:00,29.95,29.96,29.95,29.95,2300.0,15.9084,15.9137,15.9084,15.9084,2300.0
2005-02-04 13:40:00,29.95,29.95,29.94,29.94,4700.0,15.9084,15.9084,15.9031,15.9031,4700.0
2005-02-04 13:45:00,29.95,29.95,29.94,29.94,1300.0,15.9084,15.9084,15.9031,15.9031,1300.0
2005-02-04 13:50:00,29.95,29.95,29.91,29.92,2400.0,15.9084,15.9084,15.8872,15.8925,2400.0
2005-02-04 13:55:00,29.92,29.95,29.92,29.94,3000.0,15.8925,15.9084,15.8925,15.9031,3000.0
2005-02-04 14:00:00,29.93,29.94,29.93,29.94,2600.0,15.8978,15.9031,15.8978,15.9031,2600.0
2005-02-04 14:05:00,29.94,29.94,29.92,29.92,3400.0,15.9031,15.9031,15.8925,15.8925,3400.0
2005-02-04 14:10:00,29.91,29.93,29.91,29.93,500.0,15.8872,15.8978,15.8872,15.8978,500.0
2005-02-04 14:15:00,29.93,29.93,29.92,29.92,1200.0,15.8978,15.8978,15.8925,15.8925,1200.0
2005-02-04 14:20:00,29.92,30.0,29.92,29.98,26200.0,15.8925,15.935,15.8925,15.9244,26200.0
2005-02-04 14:25:00,29.99,29.99,29.95,29.95,4500.0,15.9297,15.9297,15.9084,15.9084,4500.0
2005-02-04 14:30:00,29.96,29.96,29.95,29.95,4900.0,15.9137,15.9137,15.9084,15.9084,4900.0
2005-02-04 14:35:00,29.95,29.95,29.95,29.95,700.0,15.9084,15.9084,15.9084,15.9084,700.0
2005-02-04 14:40:00,29.95,29.96,29.95,29.95,6600.0,15.9084,15.9137,15.9084,15.9084,6600.0
2005-02-04 14:45:00,29.96,29.96,29.95,29.96,6600.0,15.9137,15.9137,15.9084,15.9137,6600.0
2005-02-04 14:50:00,29.96,30.01,29.95,30.01,3000.0,15.9137,15.9403,15.9084,15.9403,3000.0
2005-02-04 14:55:00,30.0,30.01,30.0,30.01,8200.0,15.935,15.9403,15.935,15.9403,8200.0
2005-02-04 15:00:00,30.0,30.0,29.98,29.98,8300.0,15.935,15.935,15.9244,15.9244,8300.0
2005-02-04 15:05:00,29.98,29.98,29.95,29.95,3000.0,15.9244,15.9244,15.9084,15.9084,3000.0
2005-02-04 15:10:00,29.96,29.96,29.95,29.95,8100.0,15.9137,15.9137,15.9084,15.9084,8100.0
2005-02-04 15:15:00,29.95,29.96,29.95,29.96,1100.0,15.9084,15.9137,15.9084,15.9137,1100.0
2005-02-04 15:20:00,29.96,29.96,29.95,29.96,3100.0,15.9137,15.9137,15.9084,15.9137,3100.0
2005-02-04 15:25:00,29.96,29.96,29.95,29.96,7400.0,15.9137,15.9137,15.9084,15.9137,7400.0
2005-02-04 15:30:00,29.96,29.96,29.95,29.96,7800.0,15.9137,15.9137,15.9084,15.9137,7800.0
2005-02-04 15:35:00,29.95,29.96,29.94,29.94,2900.0,15.9084,15.9137,15.9031,15.9031,2900.0
2005-02-04 15:40:00,29.95,29.96,29.94,29.96,8600.0,15.9084,15.9137,15.9031,15.9137,8600.0
2005-02-04 15:45:00,29.96,29.97,29.93,29.94,16400.0,15.9137,15.919,15.8978,15.9031,16400.0
2005-02-04 15:50:00,29.94,29.95,29.92,29.94,8800.0,15.9031,15.9084,15.8925,15.9031,8800.0
2005-02-04 15:55:00,29.95,29.95,29.94,29.94,19700.0,15.9084,15.9084,15.9031,15.9031,19700.0
2005-02-07 09:30:00,29.95,29.95,29.83,29.83,7100.0,15.9084,15.9084,15.8447,15.8447,7100.0
2005-02-07 09:35:00,29.83,29.85,29.81,29.84,5900.0,15.8447,15.8553,15.8341,15.85,5900.0
2005-02-07 09:40:00,29.84,29.87,29.83,29.83,2000.0,15.85,15.8659,15.8447,15.8447,2000.0
2005-02-07 09:45:00,29.83,29.84,29.82,29.84,4800.0,15.8447,15.85,15.8394,15.85,4800.0
2005-02-07 09:50:00,29.84,29.84,29.82,29.82,2200.0,15.85,15.85,15.8394,15.8394,2200.0
2005-02-07 09:55:00,29.83,29.9,29.83,29.86,7300.0,15.8447,15.8819,15.8447,15.8606,7300.0
2005-02-07 10:00:00,29.86,29.87,29.83,29.86,4900.0,15.8606,15.8659,15.8447,15.8606,4900.0
2005-02-07 10:05:00,29.86,29.87,29.83,29.83,1400.0,15.8606,15.8659,15.8447,15.8447,1400.0
2005-02-07 10:10:00,29.85,29.85,29.82,29.83,3400.0,15.8553,15.8553,15.8394,15.8447,3400.0
2005-02-07 10:15:00,29.82,29.82,29.81,29.82,1800.0,15.8394,15.8394,15.8341,15.8394,1800.0
2005-02-07 10:20:00,29.82,29.89,29.82,29.88,4500.0,15.8394,15.8765,15.8394,15.8712,4500.0
2005-02-07 10:25:00,29.88,29.88,29.85,29.87,6300.0,15.8712,15.8712,15.8553,15.8659,6300.0
2005-02-07 10:30:00,29.87,29.89,29.8,29.8,5800.0,15.8659,15.8765,15.8287,15.8287,5800.0
2005-02-07 10:35:00,29.82,29.86,29.81,29.83,5300.0,15.8394,15.8606,15.8341,15.8447,5300.0
2005-02-07 10:40:00,29.83,29.87,29.83,29.87,5400.0,15.8447,15.8659,15.8447,15.8659,5400.0
2005-02-07 10:45:00,29.86,29.86,29.83,29.83,1200.0,15.8606,15.8606,15.8447,15.8447,1200.0
2005-02-07 10:50:00,29.83,29.84,29.83,29.84,4000.0,15.8447,15.85,15.8447,15.85,4000.0
2005-02-07 10:55:00,29.83,29.84,29.83,29.84,2300.0,15.8447,15.85,15.8447,15.85,2300.0
2005-02-07 11:00:00,29.84,29.84,29.8,29.82,3300.0,15.85,15.85,15.8287,15.8394,3300.0
2005-02-07 11:05:00,29.82,29.82,29.81,29.81,1100.0,15.8394,15.8394,15.8341,15.8341,1100.0
2005-02-07 11:10:00,29.81,29.81,29.8,29.81,1900.0,15.8341,15.8341,15.8287,15.8341,1900.0
2005-02-07 11:15:00,29.8,29.8,29.72,29.73,4700.0,15.8287,15.8287,15.7863,15.7916,4700.0
2005-02-07 11:20:00,29.74,29.75,29.72,29.72,7800.0,15.7969,15.8022,15.7863,15.7863,7800.0
2005-02-07 11:25:00,29.73,29.73,29.72,29.73,2100.0,15.7916,15.7916,15.7863,15.7916,2100.0
2005-02-07 11:30:00,29.73,29.74,29.72,29.72,1600.0,15.7916,15.7969,15.7863,15.7863,1600.0
2005-02-07 11:35:00,29.73,29.73,29.67,29.7,3800.0,15.7916,15.7916,15.7597,15.7756,3800.0
2005-02-07 11:40:00,29.7,29.7,29.69,29.7,2300.0,15.7756,15.7756,15.7703,15.7756,2300.0
2005-02-07 11:45:00,29.7,29.7,29.68,29.68,4000.0,15.7756,15.7756,15.765,15.765,4000.0
2005-02-07 11:50:00,29.69,29.72,29.69,29.72,4200.0,15.7703,15.7863,15.7703,15.7863,4200.0
2005-02-07 11:55:00,29.73,29.73,29.72,29.73,1200.0,15.7916,15.7916,15.7863,15.7916,1200.0
2005-02-07 12:00:00,29.72,29.72,29.66,29.69,2800.0,15.7863,15.7863,15.7544,15.7703,2800.0
2005-02-07 12:05:00,29.69,29.72,29.69,29.72,3100.0,15.7703,15.7863,15.7703,15.7863,3100.0
2005-02-07 12:10:00,29.71,29.73,29.71,29.73,1800.0,15.7809,15.7916,15.7809,15.7916,1800.0
2005-02-07 12:15:00,29.72,29.72,29.7,29.71,1300.0,15.7863,15.7863,15.7756,15.7809,1300.0
2005-02-07 12:20:00,29.71,29.71,29.7,29.7,2200.0,15.7809,15.7809,15.7756,15.7756,2200.0
2005-02-07 12:25:00,29.7,29.71,29.69,29.69,2100.0,15.7756,15.7809,15.7703,15.7703,2100.0
2005-02-07 12:30:00,29.7,29.7,29.66,29.69,2200.0,15.7756,15.7756,15.7544,15.7703,2200.0
2005-02-07 12:35:00,29.69,29.69,29.68,29.69,2000.0,15.7703,15.7703,15.765,15.7703,2000.0
2005-02-07 12:40:00,29.69,29.72,29.67,29.72,7100.0,15.7703,15.7863,15.7597,15.7863,7100.0
2005-02-07 12:45:00,29.72,29.73,29.69,29.72,11400.0,15.7863,15.7916,15.7703,15.7863,11400.0
2005-02-07 12:50:00,29.74,29.74,29.72,29.73,1200.0,15.7969,15.7969,15.7863,15.7916,1200.0
2005-02-07 12:55:00,29.73,29.73,29.73,29.73,600.0,15.7916,15.7916,15.7916,15.7916,600.0
2005-02-07 13:00:00,29.73,29.73,29.71,29.72,1800.0,15.7916,15.7916,15.7809,15.7863,1800.0
2005-02-07 13:05:00,29.72,29.79,29.72,29.79,48400.0,15.7863,15.8234,15.7863,15.8234,48400.0
2005-02-07 13:10:00,29.79,29.79,29.79,29.79,600.0,15.8234,15.8234,15.8234,15.8234,600.0
2005-02-07 13:15:00,29.79,29.81,29.78,29.78,2700.0,15.8234,15.8341,15.8181,15.8181,2700.0
2005-02-07 13:20:00,29.78,29.82,29.78,29.8,4100.0,15.8181,15.8394,15.8181,15.8287,4100.0
2005-02-07 13:25:00,29.82,29.84,29.8,29.8,4200.0,15.8394,15.85,15.8287,15.8287,4200.0
2005-02-07 13:30:00,29.81,29.86,29.81,29.86,3500.0,15.8341,15.8606,15.8341,15.8606,3500.0
2005-02-07 13:35:00,29.84,29.84,29.81,29.82,15300.0,15.85,15.85,15.8341,15.8394,15300.0
2005-02-07 13:40:00,29.82,29.83,29.78,29.78,11300.0,15.8394,15.8447,15.8181,15.8181,11300.0
2005-02-07 13:45:00,29.78,29.78,29.74,29.75,2000.0,15.8181,15.8181,15.7969,15.8022,2000.0
2005-02-07 13:50:00,29.75,29.75,29.72,29.74,4900.0,15.8022,15.8022,15.7863,15.7969,4900.0
2005-02-07 13:55:00,29.74,29.74,29.71,29.71,3300.0,15.7969,15.7969,15.7809,15.7809,3300.0
2005-02-07 14:00:00,29.71,29.74,29.71,29.74,3300.0,15.7809,15.7969,15.7809,15.7969,3300.0
2005-02-07 14:05:00,29.74,29.75,29.71,29.74,1900.0,15.7969,15.8022,15.7809,15.7969,1900.0
2005-02-07 14:10:00,29.75,29.77,29.74,29.76,4300.0,15.8022,15.8128,15.7969,15.8075,4300.0
2005-02-07 14:15:00,29.76,29.77,29.74,29.74,4300.0,15.8075,15.8128,15.7969,15.7969,4300.0
2005-02-07 14:20:00,29.75,29.79,29.74,29.79,3400.0,15.8022,15.8234,15.7969,15.8234,3400.0
2005-02-07 14:25:00,29.79,29.8,29.79,29.8,8800.0,15.8234,15.8287,15.8234,15.8287,8800.0
2005-02-07 14:30:00,29.8,29.8,29.77,29.77,4400.0,15.8287,15.8287,15.8128,15.8128,4400.0
2005-02-07 14:35:00,29.76,29.76,29.72,29.75,3900.0,15.8075,15.8075,15.7863,15.8022,3900.0
2005-02-07 14:40:00,29.75,29.8,29.75,29.8,9200.0,15.8022,15.8287,15.8022,15.8287,9200.0
2005-02-07 14:45:00,29.8,29.81,29.79,29.8,1900.0,15.8287,15.8341,15.8234,15.8287,1900.0
2005-02-07 14:50:00,29.79,29.82,29.79,29.82,4000.0,15.8234,15.8394,15.8234,15.8394,4000.0
2005-02-07 14:55:00,29.8,29.8,29.78,29.8,2100.0,15.8287,15.8287,15.8181,15.8287,2100.0
2005-02-07 15:00:00,29.8,29.8,29.77,29.8,2700.0,15.8287,15.8287,15.8128,15.8287,2700.0
2005-02-07 15:05:00,29.8,29.8,29.78,29.8,1800.0,15.8287,15.8287,15.8181,15.8287,1800.0
2005-02-07 15:10:00,29.79,29.81,29.79,29.81,3600.0,15.8234,15.8341,15.8234,15.8341,3600.0
2005-02-07 15:15:00,29.81,29.82,29.79,29.8,8000.0,15.8341,15.8394,15.8234,15.8287,8000.0
2005-02-07 15:20:00,29.8,29.8,29.79,29.79,1700.0,15.8287,15.8287,15.8234,15.8234,1700.0
2005-02-07 15:25:00,29.8,29.82,29.79,29.82,5000.0,15.8287,15.8394,15.8234,15.8394,5000.0
2005-02-07 15:30:00,29.81,29.82,29.8,29.81,4500.0,15.8341,15.8394,15.8287,15.8341,4500.0
2005-02-07 15:35:00,29.81,29.81,29.77,29.77,5400.0,15.8341,15.8341,15.8128,15.8128,5400.0
2005-02-07 15:40:00,29.77,29.77,29.76,29.76,6100.0,15.8128,15.8128,15.8075,15.8075,6100.0
2005-02-07 15:45:00,29.77,29.77,29.76,29.77,8000.0,15.8128,15.8128,15.8075,15.8128,8000.0
2005-02-07 15:50:00,29.79,29.79,29.77,29.79,5600.0,15.8234,15.8234,15.8128,15.8234,5600.0
2005-02-07 15:55:00,29.79,29.81,29.77,29.8,21500.0,15.8234,15.8341,15.8128,15.8287,21500.0
2005-02-08 09:30:00,29.75,29.87,29.75,29.87,6400.0,15.8022,15.8659,15.8022,15.8659,6400.0
2005-02-08 09:35:00,29.86,29.92,29.82,29.9,2500.0,15.8606,15.8925,15.8394,15.8819,2500.0
2005-02-08 09:40:00,29.9,29.9,29.83,29.87,1900.0,15.8819,15.8819,15.8447,15.8659,1900.0
2005-02-08 09:45:00,29.84,29.85,29.81,29.81,4200.0,15.85,15.8553,15.8341,15.8341,4200.0
2005-02-08 09:50:00,29.84,29.87,29.84,29.87,2800.0,15.85,15.8659,15.85,15.8659,2800.0
2005-02-08 09:55:00,29.86,29.86,29.85,29.86,900.0,15.8606,15.8606,15.8553,15.8606,900.0
2005-02-08 10:00:00,29.86,29.9,29.86,29.89,1500.0,15.8606,15.8819,15.8606,15.8765,1500.0
2005-02-08 10:05:00,29.85,29.88,29.85,29.87,2100.0,15.8553,15.8712,15.8553,15.8659,2100.0
2005-02-08 10:10:00,29.88,29.88,29.87,29.88,1600.0,15.8712,15.8712,15.8659,15.8712,1600.0
2005-02-08 10:15:00,29.89,29.89,29.85,29.87,2500.0,15.8765,15.8765,15.8553,15.8659,2500.0
2005-02-08 10:20:00,29.87,29.87,29.82,29.86,6100.0,15.8659,15.8659,15.8394,15.8606,6100.0
2005-02-08 10:25:00,29.87,29.88,29.81,29.81,3300.0,15.8659,15.8712,15.8341,15.8341,3300.0
2005-02-08 10:30:00,29.82,29.89,29.81,29.89,6200.0,15.8394,15.8765,15.8341,15.8765,6200.0
2005-02-08 10:35:00,29.89,29.9,29.88,29.88,800.0,15.8765,15.8819,15.8712,15.8712,800.0
2005-02-08 10:40:00,29.87,29.88,29.82,29.86,2500.0,15.8659,15.8712,15.8394,15.8606,2500.0
2005-02-08 10:45:00,29.86,29.86,29.82,29.84,2000.0,15.8606,15.8606,15.8394,15.85,2000.0
2005-02-08 10:50:00,29.84,29.85,29.84,29.85,1600.0,15.85,15.8553,15.85,15.8553,1600.0
2005-02-08 10:55:00,29.85,29.85,29.85,29.85,2300.0,15.8553,15.8553,15.8553,15.8553,2300.0
2005-02-08 11:00:00,29.85,29.85,29.85,29.85,2700.0,15.8553,15.8553,15.8553,15.8553,2700.0
2005-02-08 11:05:00,29.85,29.85,29.84,29.85,2700.0,15.8553,15.8553,15.85,15.8553,2700.0
2005-02-08 11:10:00,29.85,29.85,29.85,29.85,4200.0,15.8553,15.8553,15.8553,15.8553,4200.0
2005-02-08 11:15:00,29.85,29.85,29.84,29.85,5600.0,15.8553,15.8553,15.85,15.8553,5600.0
2005-02-08 11:20:00,29.85,29.85,29.83,29.85,6400.0,15.8553,15.8553,15.8447,15.8553,6400.0
2005-02-08 11:25:00,29.85,29.85,29.84,29.84,6700.0,15.8553,15.8553,15.85,15.85,6700.0
2005-02-08 11:30:00,29.83,29.85,29.83,29.85,11300.0,15.8447,15.8553,15.8447,15.8553,11300.0
2005-02-08 11:35:00,29.85,29.85,29.84,29.84,4000.0,15.8553,15.8553,15.85,15.85,4000.0
2005-02-08 11:40:00,29.84,29.85,29.82,29.84,2100.0,15.85,15.8553,15.8394,15.85,2100.0
2005-02-08 11:45:00,29.85,29.85,29.84,29.84,5400.0,15.8553,15.8553,15.85,15.85,5400.0
2005-02-08 11:50:00,29.84,29.86,29.83,29.85,15400.0,15.85,15.8606,15.8447,15.8553,15400.0
2005-02-08 11:55:00,29.85,29.85,29.84,29.85,1700.0,15.8553,15.8553,15.85,15.8553,1700.0
2005-02-08 12:00:00,29.85,29.85,29.81,29.81,2000.0,15.8553,15.8553,15.8341,15.8341,2000.0
2005-02-08 12:05:00,29.8,29.85,29.78,29.85,3500.0,15.8287,15.8553,15.8181,15.8553,3500.0
2005-02-08 12:10:00,29.85,29.85,29.81,29.81,1100.0,15.8553,15.8553,15.8341,15.8341,1100.0
2005-02-08 12:15:00,29.82,29.85,29.82,29.85,1300.0,15.8394,15.8553,15.8394,15.8553,1300.0
2005-02-08 12:20:00,29.85,29.85,29.82,29.83,2600.0,15.8553,15.8553,15.8394,15.8447,2600.0
2005-02-08 12:25:00,29.82,29.84,29.82,29.84,1400.0,15.8394,15.85,15.8394,15.85,1400.0
2005-02-08 12:30:00,29.83,29.85,29.83,29.84,2500.0,15.8447,15.8553,15.8447,15.85,2500.0
2005-02-08 12:35:00,29.85,29.86,29.85,29.86,9800.0,15.8553,15.8606,15.8553,15.8606,9800.0
2005-02-08 12:40:00,29.85,29.85,29.84,29.85,400.0,15.8553,15.8553,15.85,15.8553,400.0
2005-02-08 12:45:00,29.85,29.85,29.84,29.84,500.0,15.8553,15.8553,15.85,15.85,500.0
2005-02-08 12:50:00,29.84,29.85,29.84,29.84,1400.0,15.85,15.8553,15.85,15.85,1400.0
2005-02-08 12:55:00,29.85,29.85,29.83,29.84,1100.0,15.8553,15.8553,15.8447,15.85,1100.0
2005-02-08 13:00:00,29.83,29.83,29.81,29.81,300.0,15.8447,15.8447,15.8341,15.8341,300.0
2005-02-08 13:05:00,29.81,29.82,29.79,29.82,1600.0,15.8341,15.8394,15.8234,15.8394,1600.0
2005-02-08 13:10:00,29.82,29.83,29.81,29.83,1600.0,15.8394,15.8447,15.8341,15.8447,1600.0
2005-02-08 13:15:00,29.83,29.84,29.81,29.84,1800.0,15.8447,15.85,15.8341,15.85,1800.0
2005-02-08 13:20:00,29.84,29.84,29.78,29.8,3000.0,15.85,15.85,15.8181,15.8287,3000.0
2005-02-08 13:25:00,29.8,29.8,29.75,29.75,1800.0,15.8287,15.8287,15.8022,15.8022,1800.0
2005-02-08 13:30:00,29.76,29.77,29.76,29.77,1400.0,15.8075,15.8128,15.8075,15.8128,1400.0
2005-02-08 13:35:00,29.77,29.77,29.77,29.77,1600.0,15.8128,15.8128,15.8128,15.8128,1600.0
2005-02-08 13:40:00,29.77,29.77,29.77,29.77,1600.0,15.8128,15.8128,15.8128,15.8128,1600.0
2005-02-08 13:45:00,29.78,29.8,29.77,29.8,3000.0,15.8181,15.8287,15.8128,15.8287,3000.0
2005-02-08 13:50:00,29.79,29.79,29.77,29.77,2300.0,15.8234,15.8234,15.8128,15.8128,2300.0
2005-02-08 13:55:00,29.78,29.82,29.78,29.82,4200.0,15.8181,15.8394,15.8181,15.8394,4200.0
2005-02-08 14:00:00,29.81,29.82,29.8,29.8,5100.0,15.8341,15.8394,15.8287,15.8287,5100.0
2005-02-08 14:05:00,29.81,29.83,29.81,29.81,2400.0,15.8341,15.8447,15.8341,15.8341,2400.0
2005-02-08 14:10:00,29.82,29.84,29.81,29.84,1800.0,15.8394,15.85,15.8341,15.85,1800.0
2005-02-08 14:15:00,29.84,29.84,29.82,29.83,500.0,15.85,15.85,15.8394,15.8447,500.0
2005-02-08 14:20:00,29.82,29.84,29.81,29.82,2100.0,15.8394,15.85,15.8341,15.8394,2100.0
2005-02-08 14:25:00,29.83,29.83,29.8,29.8,1800.0,15.8447,15.8447,15.8287,15.8287,1800.0
2005-02-08 14:30:00,29.81,29.81,29.8,29.81,3200.0,15.8341,15.8341,15.8287,15.8341,3200.0
2005-02-08 14:35:00,29.8,29.81,29.79,29.81,1600.0,15.8287,15.8341,15.8234,15.8341,1600.0
2005-02-08 14:40:00,29.81,29.85,29.81,29.85,5100.0,15.8341,15.8553,15.8341,15.8553,5100.0
2005-02-08 14:45:00,29.85,29.85,29.81,29.83,4500.0,15.8553,15.8553,15.8341,15.8447,4500.0
2005-02-08 14:50:00,29.83,29.85,29.82,29.82,5300.0,15.8447,15.8553,15.8394,15.8394,5300.0
2005-02-08 14:55:00,29.83,29.84,29.83,29.83,5600.0,15.8447,15.85,15.8447,15.8447,5600.0
2005-02-08 15:00:00,29.84,29.85,29.84,29.85,2200.0,15.85,15.8553,15.85,15.8553,2200.0
2005-02-08 15:05:00,29.84,29.85,29.83,29.84,1600.0,15.85,15.8553,15.8447,15.85,1600.0
2005-02-08 15:10:00,29.83,29.84,29.83,29.84,3300.0,15.8447,15.85,15.8447,15.85,3300.0
2005-02-08 15:15:00,29.84,29.84,29.82,29.84,2900.0,15.85,15.85,15.8394,15.85,2900.0
2005-02-08 15:20:00,29.83,29.83,29.8,29.81,2500.0,15.8447,15.8447,15.8287,15.8341,2500.0
2005-02-08 15:25:00,29.81,29.83,29.8,29.8,5600.0,15.8341,15.8447,15.8287,15.8287,5600.0
2005-02-08 15:30:00,29.8,29.84,29.8,29.84,2700.0,15.8287,15.85,15.8287,15.85,2700.0
2005-02-08 15:35:00,29.84,29.84,29.83,29.83,3900.0,15.85,15.85,15.8447,15.8447,3900.0
2005-02-08 15:40:00,29.83,29.84,29.81,29.83,5100.0,15.8447,15.85,15.8341,15.8447,5100.0
2005-02-08 15:45:00,29.82,29.85,29.82,29.85,5100.0,15.8394,15.8553,15.8394,15.8553,5100.0
2005-02-08 15:50:00,29.85,29.85,29.84,29.85,10100.0,15.8553,15.8553,15.85,15.8553,10100.0
2005-02-08 15:55:00,29.85,29.85,29.83,29.84,13400.0,15.8553,15.8553,15.8447,15.85,13400.0
2005-02-09 09:30:00,29.96,29.96,29.82,29.82,8000.0,15.9137,15.9137,15.8394,15.8394,8000.0
2005-02-09 09:35:00,29.82,29.85,29.8,29.85,5600.0,15.8394,15.8553,15.8287,15.8553,5600.0
2005-02-09 09:40:00,29.9,29.98,29.89,29.91,33300.0,15.8819,15.9244,15.8765,15.8872,33300.0
2005-02-09 09:45:00,29.91,29.91,29.84,29.91,7300.0,15.8872,15.8872,15.85,15.8872,7300.0
2005-02-09 09:50:00,29.9,29.9,29.86,29.88,2800.0,15.8819,15.8819,15.8606,15.8712,2800.0
2005-02-09 09:55:00,29.88,29.88,29.86,29.88,2700.0,15.8712,15.8712,15.8606,15.8712,2700.0
2005-02-09 10:00:00,29.87,29.91,29.86,29.91,3700.0,15.8659,15.8872,15.8606,15.8872,3700.0
2005-02-09 10:05:00,29.9,29.91,29.86,29.86,2800.0,15.8819,15.8872,15.8606,15.8606,2800.0
2005-02-09 10:10:00,29.86,29.86,29.78,29.79,8600.0,15.8606,15.8606,15.8181,15.8234,8600.0
2005-02-09 10:15:00,29.79,29.83,29.77,29.81,10800.0,15.8234,15.8447,15.8128,15.8341,10800.0
2005-02-09 10:20:00,29.81,29.82,29.75,29.75,7500.0,15.8341,15.8394,15.8022,15.8022,7500.0
2005-02-09 10:25:00,29.75,29.8,29.75,29.78,4300.0,15.8022,15.8287,15.8022,15.8181,4300.0
2005-02-09 10:30:00,29.77,29.78,29.75,29.75,5900.0,15.8128,15.8181,15.8022,15.8022,5900.0
2005-02-09 10:35:00,29.75,29.82,29.71,29.82,10400.0,15.8022,15.8394,15.7809,15.8394,10400.0
2005-02-09 10:40:00,29.82,29.82,29.74,29.74,1900.0,15.8394,15.8394,15.7969,15.7969,1900.0
2005-02-09 10:45:00,29.74,29.79,29.73,29.79,1800.0,15.7969,15.8234,15.7916,15.8234,1800.0
2005-02-09 10:50:00,29.79,29.8,29.79,29.79,2100.0,15.8234,15.8287,15.8234,15.8234,2100.0
2005-02-09 10:55:00,29.79,29.8,29.77,29.77,2600.0,15.8234,15.8287,15.8128,15.8128,2600.0
2005-02-09 11:00:00,29.77,29.78,29.77,29.78,2100.0,15.8128,15.8181,15.8128,15.8181,2100.0
2005-02-09 11:05:00,29.78,29.8,29.78,29.79,2200.0,15.8181,15.8287,15.8181,15.8234,2200.0
2005-02-09 11:10:00,29.79,29.8,29.79,29.79,1500.0,15.8234,15.8287,15.8234,15.8234,1500.0
2005-02-09 11:15:00,29.81,29.81,29.79,29.81,3900.0,15.8341,15.8341,15.8234,15.8341,3900.0
2005-02-09 11:20:00,29.82,29.84,29.82,29.84,2400.0,15.8394,15.85,15.8394,15.85,2400.0
2005-02-09 11:25:00,29.87,29.87,29.84,29.84,1000.0,15.8659,15.8659,15.85,15.85,1000.0
2005-02-09 11:30:00,29.85,29.85,29.84,29.85,2200.0,15.8553,15.8553,15.85,15.8553,2200.0
2005-02-09 11:35:00,29.87,29.9,29.87,29.9,1400.0,15.8659,15.8819,15.8659,15.8819,1400.0
2005-02-09 11:40:00,29.9,29.9,29.9,29.9,3800.0,15.8819,15.8819,15.8819,15.8819,3800.0
2005-02-09 11:45:00,29.9,29.93,29.9,29.91,4500.0,15.8819,15.8978,15.8819,15.8872,4500.0
2005-02-09 11:50:00,29.91,29.91,29.88,29.88,3700.0,15.8872,15.8872,15.8712,15.8712,3700.0
2005-02-09 11:55:00,29.87,29.9,29.87,29.89,1000.0,15.8659,15.8819,15.8659,15.8765,1000.0
2005-02-09 12:00:00,29.9,29.92,29.9,29.92,2800.0,15.8819,15.8925,15.8819,15.8925,2800.0
2005-02-09 12:05:00,29.93,29.93,29.92,29.92,400.0,15.8978,15.8978,15.8925,15.8925,400.0
2005-02-09 12:10:00,29.92,29.93,29.91,29.93,2000.0,15.8925,15.8978,15.8872,15.8978,2000.0
2005-02-09 12:15:00,29.93,29.93,29.92,29.92,800.0,15.8978,15.8978,15.8925,15.8925,800.0
2005-02-09 12:20:00,29.93,29.93,29.9,29.9,18100.0,15.8978,15.8978,15.8819,15.8819,18100.0
2005-02-09 12:25:00,29.91,29.91,29.9,29.9,5100.0,15.8872,15.8872,15.8819,15.8819,5100.0
2005-02-09 12:30:00,29.89,29.9,29.89,29.9,900.0,15.8765,15.8819,15.8765,15.8819,900.0
2005-02-09 12:35:00,29.89,29.9,29.89,29.9,1200.0,15.8765,15.8819,15.8765,15.8819,1200.0
2005-02-09 12:40:00,29.91,29.91,29.9,29.9,900.0,15.8872,15.8872,15.8819,15.8819,900.0
2005-02-09 12:45:00,29.9,29.9,29.88,29.88,3800.0,15.8819,15.8819,15.8712,15.8712,3800.0
2005-02-09 12:50:00,29.87,29.87,29.87,29.87,700.0,15.8659,15.8659,15.8659,15.8659,700.0
2005-02-09 12:55:00,29.86,29.88,29.85,29.86,2200.0,15.8606,15.8712,15.8553,15.8606,2200.0
2005-02-09 13:00:00,29.86,29.87,29.84,29.84,3100.0,15.8606,15.8659,15.85,15.85,3100.0
2005-02-09 13:05:00,29.85,29.85,29.85,29.85,100.0,15.8553,15.8553,15.8553,15.8553,100.0
2005-02-09 13:10:00,29.86,29.86,29.84,29.86,2800.0,15.8606,15.8606,15.85,15.8606,2800.0
2005-02-09 13:15:00,29.85,29.85,29.84,29.84,500.0,15.8553,15.8553,15.85,15.85,500.0
2005-02-09 13:20:00,29.86,29.89,29.86,29.89,2100.0,15.8606,15.8765,15.8606,15.8765,2100.0
2005-02-09 13:25:00,29.88,29.89,29.88,29.89,2800.0,15.8712,15.8765,15.8712,15.8765,2800.0
2005-02-09 13:30:00,29.9,29.9,29.88,29.88,8300.0,15.8819,15.8819,15.8712,15.8712,8300.0
2005-02-09 13:35:00,29.89,29.89,29.88,29.88,3900.0,15.8765,15.8765,15.8712,15.8712,3900.0
2005-02-09 13:40:00,29.88,29.9,29.88,29.89,3900.0,15.8712,15.8819,15.8712,15.8765,3900.0
2005-02-09 13:45:00,29.89,29.89,29.85,29.85,3700.0,15.8765,15.8765,15.8553,15.8553,3700.0
2005-02-09 13:50:00,29.85,29.85,29.84,29.84,2500.0,15.8553,15.8553,15.85,15.85,2500.0
2005-02-09 13:55:00,29.84,29.87,29.83,29.83,4500.0,15.85,15.8659,15.8447,15.8447,4500.0
2005-02-09 14:00:00,29.84,29.86,29.78,29.78,5100.0,15.85,15.8606,15.8181,15.8181,5100.0
2005-02-09 14:05:00,29.78,29.78,29.73,29.73,3800.0,15.8181,15.8181,15.7916,15.7916,3800.0
2005-02-09 14:10:00,29.71,29.8,29.7,29.8,8300.0,15.7809,15.8287,15.7756,15.8287,8300.0
2005-02-09 14:15:00,29.8,29.8,29.77,29.79,8200.0,15.8287,15.8287,15.8128,15.8234,8200.0
2005-02-09 14:20:00,29.77,29.79,29.77,29.79,2800.0,15.8128,15.8234,15.8128,15.8234,2800.0
2005-02-09 14:25:00,29.77,29.82,29.77,29.8,3600.0,15.8128,15.8394,15.8128,15.8287,3600.0
2005-02-09 14:30:00,29.82,29.82,29.79,29.81,2500.0,15.8394,15.8394,15.8234,15.8341,2500.0
2005-02-09 14:35:00,29.81,29.82,29.78,29.79,4000.0,15.8341,15.8394,15.8181,15.8234,4000.0
2005-02-09 14:40:00,29.79,29.81,29.79,29.8,5000.0,15.8234,15.8341,15.8234,15.8287,5000.0
2005-02-09 14:45:00,29.8,29.8,29.78,29.8,2400.0,15.8287,15.8287,15.8181,15.8287,2400.0
2005-02-09 14:50:00,29.79,29.8,29.79,29.79,2200.0,15.8234,15.8287,15.8234,15.8234,2200.0
2005-02-09 14:55:00,29.79,29.79,29.79,29.79,2100.0,15.8234,15.8234,15.8234,15.8234,2100.0
2005-02-09 15:00:00,29.79,29.8,29.78,29.8,2800.0,15.8234,15.8287,15.8181,15.8287,2800.0
2005-02-09 15:05:00,29.79,29.79,29.71,29.71,16500.0,15.8234,15.8234,15.7809,15.7809,16500.0
2005-02-09 15:10:00,29.71,29.71,29.66,29.66,3200.0,15.7809,15.7809,15.7544,15.7544,3200.0
2005-02-09 15:15:00,29.67,29.67,29.66,29.67,2700.0,15.7597,15.7597,15.7544,15.7597,2700.0
2005-02-09 15:20:00,29.66,29.73,29.66,29.73,6500.0,15.7544,15.7916,15.7544,15.7916,6500.0
2005-02-09 15:25:00,29.69,29.74,29.69,29.7,6300.0,15.7703,15.7969,15.7703,15.7756,6300.0
2005-02-09 15:30:00,29.71,29.71,29.68,29.68,1900.0,15.7809,15.7809,15.765,15.765,1900.0
2005-02-09 15:35:00,29.69,29.7,29.64,29.64,2400.0,15.7703,15.7756,15.7438,15.7438,2400.0
2005-02-09 15:40:00,29.65,29.69,29.64,29.68,8100.0,15.7491,15.7703,15.7438,15.765,8100.0
2005-02-09 15:45:00,29.67,29.68,29.6,29.64,6400.0,15.7597,15.765,15.7225,15.7438,6400.0
2005-02-09 15:50:00,29.65,29.65,29.61,29.62,5600.0,15.7491,15.7491,15.7278,15.7331,5600.0
2005-02-09 15:55:00,29.61,29.65,29.6,29.63,9000.0,15.7278,15.7491,15.7225,15.7384,9000.0
2005-02-10 09:30:00,29.64,29.64,29.62,29.62,7800.0,15.7438,15.7438,15.7331,15.7331,7800.0
2005-02-10 09:35:00,29.6,29.6,29.56,29.56,1900.0,15.7225,15.7225,15.7013,15.7013,1900.0
2005-02-10 09:40:00,29.57,29.58,29.57,29.58,4000.0,15.7066,15.7119,15.7066,15.7119,4000.0
2005-02-10 09:45:00,29.57,29.6,29.52,29.53,2500.0,15.7066,15.7225,15.68,15.6853,2500.0
2005-02-10 09:50:00,29.53,29.57,29.53,29.55,1900.0,15.6853,15.7066,15.6853,15.696,1900.0
2005-02-10 09:55:00,29.56,29.56,29.51,29.55,2200.0,15.7013,15.7013,15.6747,15.696,2200.0
2005-02-10 10:00:00,29.53,29.54,29.53,29.54,1500.0,15.6853,15.6906,15.6853,15.6906,1500.0
2005-02-10 10:05:00,29.54,29.55,29.53,29.55,1700.0,15.6906,15.696,15.6853,15.696,1700.0
2005-02-10 10:10:00,29.55,29.57,29.55,29.56,3300.0,15.696,15.7066,15.696,15.7013,3300.0
2005-02-10 10:15:00,29.54,29.58,29.54,29.58,1300.0,15.6906,15.7119,15.6906,15.7119,1300.0
2005-02-10 10:20:00,29.58,29.61,29.58,29.6,28100.0,15.7119,15.7278,15.7119,15.7225,28100.0
2005-02-10 10:25:00,29.61,29.62,29.6,29.61,2400.0,15.7278,15.7331,15.7225,15.7278,2400.0
2005-02-10 10:30:00,29.61,29.63,29.59,29.62,9100.0,15.7278,15.7384,15.7172,15.7331,9100.0
2005-02-10 10:35:00,29.62,29.63,29.6,29.61,8200.0,15.7331,15.7384,15.7225,15.7278,8200.0
2005-02-10 10:40:00,29.61,29.65,29.61,29.64,64200.0,15.7278,15.7491,15.7278,15.7438,64200.0
2005-02-10 10:45:00,29.64,29.65,29.64,29.65,3700.0,15.7438,15.7491,15.7438,15.7491,3700.0
2005-02-10 10:50:00,29.65,29.65,29.64,29.65,3700.0,15.7491,15.7491,15.7438,15.7491,3700.0
2005-02-10 10:55:00,29.65,29.68,29.65,29.68,2700.0,15.7491,15.765,15.7491,15.765,2700.0
2005-02-10 11:00:00,29.69,29.7,29.6,29.69,5000.0,15.7703,15.7756,15.7225,15.7703,5000.0
2005-02-10 11:05:00,29.69,29.72,29.67,29.71,6100.0,15.7703,15.7863,15.7597,15.7809,6100.0
2005-02-10 11:10:00,29.73,29.75,29.68,29.72,6200.0,15.7916,15.8022,15.765,15.7863,6200.0
2005-02-10 11:15:00,29.71,29.75,29.71,29.75,3400.0,15.7809,15.8022,15.7809,15.8022,3400.0
2005-02-10 11:20:00,29.75,29.79,29.74,29.79,4700.0,15.8022,15.8234,15.7969,15.8234,4700.0
2005-02-10 11:25:00,29.78,29.87,29.77,29.87,4700.0,15.8181,15.8659,15.8128,15.8659,4700.0
2005-02-10 11:30:00,29.87,29.9,29.85,29.9,8500.0,15.8659,15.8819,15.8553,15.8819,8500.0
2005-02-10 11:35:00,29.92,29.92,29.91,29.92,4800.0,15.8925,15.8925,15.8872,15.8925,4800.0
2005-02-10 11:40:00,29.92,29.92,29.91,29.91,3400.0,15.8925,15.8925,15.8872,15.8872,3400.0
2005-02-10 11:45:00,29.91,29.96,29.91,29.95,5100.0,15.8872,15.9137,15.8872,15.9084,5100.0
2005-02-10 11:50:00,29.94,29.95,29.9,29.9,5700.0,15.9031,15.9084,15.8819,15.8819,5700.0
2005-02-10 11:55:00,29.91,29.92,29.88,29.88,3800.0,15.8872,15.8925,15.8712,15.8712,3800.0
2005-02-10 12:00:00,29.88,29.94,29.85,29.89,3200.0,15.8712,15.9031,15.8553,15.8765,3200.0
2005-02-10 12:05:00,29.88,29.88,29.84,29.85,4900.0,15.8712,15.8712,15.85,15.8553,4900.0
2005-02-10 12:10:00,29.85,29.88,29.85,29.86,1900.0,15.8553,15.8712,15.8553,15.8606,1900.0
2005-02-10 12:15:00,29.87,29.9,29.87,29.89,1800.0,15.8659,15.8819,15.8659,15.8765,1800.0
2005-02-10 12:20:00,29.89,29.93,29.86,29.93,4100.0,15.8765,15.8978,15.8606,15.8978,4100.0
2005-02-10 12:25:00,29.94,29.95,29.88,29.92,5100.0,15.9031,15.9084,15.8712,15.8925,5100.0
2005-02-10 12:30:00,29.93,29.93,29.93,29.93,200.0,15.8978,15.8978,15.8978,15.8978,200.0
2005-02-10 12:35:00,29.91,29.93,29.91,29.92,1500.0,15.8872,15.8978,15.8872,15.8925,1500.0
2005-02-10 12:40:00,29.94,29.95,29.93,29.94,600.0,15.9031,15.9084,15.8978,15.9031,600.0
2005-02-10 12:45:00,29.93,29.93,29.91,29.92,2800.0,15.8978,15.8978,15.8872,15.8925,2800.0
2005-02-10 12:50:00,29.94,29.94,29.94,29.94,100.0,15.9031,15.9031,15.9031,15.9031,100.0
2005-02-10 12:55:00,29.93,29.94,29.93,29.94,900.0,15.8978,15.9031,15.8978,15.9031,900.0
2005-02-10 13:00:00,29.93,29.93,29.93,29.93,200.0,15.8978,15.8978,15.8978,15.8978,200.0
2005-02-10 13:05:00,29.93,29.94,29.93,29.93,4500.0,15.8978,15.9031,15.8978,15.8978,4500.0
2005-02-10 13:10:00,29.94,29.96,29.94,29.95,2900.0,15.9031,15.9137,15.9031,15.9084,2900.0
2005-02-10 13:15:00,29.96,29.96,29.95,29.95,2300.0,15.9137,15.9137,15.9084,15.9084,2300.0
2005-02-10 13:20:00,29.95,29.98,29.95,29.98,3800.0,15.9084,15.9244,15.9084,15.9244,3800.0
2005-02-10 13:25:00,29.99,30.05,29.99,30.04,3800.0,15.9297,15.9615,15.9297,15.9562,3800.0
2005-02-10 13:30:00,30.04,30.05,29.96,29.97,4300.0,15.9562,15.9615,15.9137,15.919,4300.0
2005-02-10 13:35:00,30.0,30.03,30.0,30.02,3000.0,15.935,15.9509,15.935,15.9456,3000.0
2005-02-10 13:40:00,30.04,30.04,30.03,30.04,1000.0,15.9562,15.9562,15.9509,15.9562,1000.0
2005-02-10 13:45:00,30.04,30.05,30.04,30.05,700.0,15.9562,15.9615,15.9562,15.9615,700.0
2005-02-10 13:50:00,30.08,30.08,30.04,30.05,1900.0,15.9775,15.9775,15.9562,15.9615,1900.0
2005-02-10 13:55:00,30.06,30.11,30.06,30.1,3500.0,15.9668,15.9934,15.9668,15.9881,3500.0
2005-02-10 14:00:00,30.11,30.13,30.11,30.12,5100.0,15.9934,16.004,15.9934,15.9987,5100.0
2005-02-10 14:05:00,30.12,30.13,30.11,30.11,6200.0,15.9987,16.004,15.9934,15.9934,6200.0
2005-02-10 14:10:00,30.1,30.11,30.1,30.1,900.0,15.9881,15.9934,15.9881,15.9881,900.0
2005-02-10 14:15:00,30.1,30.12,30.1,30.12,1600.0,15.9881,15.9987,15.9881,15.9987,1600.0
2005-02-10 14:20:00,30.12,30.12,30.1,30.11,3700.0,15.9987,15.9987,15.9881,15.9934,3700.0
2005-02-10 14:25:00,30.1,30.1,30.1,30.1,500.0,15.9881,15.9881,15.9881,15.9881,500.0
2005-02-10 14:30:00,30.1,30.1,30.07,30.07,1600.0,15.9881,15.9881,15.9722,15.9722,1600.0
2005-02-10 14:35:00,30.06,30.06,30.01,30.01,2300.0,15.9668,15.9668,15.9403,15.9403,2300.0
2005-02-10 14:40:00,30.0,30.01,29.99,30.0,8100.0,15.935,15.9403,15.9297,15.935,8100.0
2005-02-10 14:45:00,30.0,30.03,29.98,30.03,6100.0,15.935,15.9509,15.9244,15.9509,6100.0
2005-02-10 14:50:00,30.03,30.07,30.03,30.04,3900.0,15.9509,15.9722,15.9509,15.9562,3900.0
2005-02-10 14:55:00,30.03,30.03,30.01,30.01,1300.0,15.9509,15.9509,15.9403,15.9403,1300.0
2005-02-10 15:00:00,30.01,30.03,29.99,30.03,4900.0,15.9403,15.9509,15.9297,15.9509,4900.0
2005-02-10 15:05:00,30.05,30.09,30.01,30.06,5600.0,15.9615,15.9828,15.9403,15.9668,5600.0
2005-02-10 15:10:00,30.06,30.07,30.03,30.03,3000.0,15.9668,15.9722,15.9509,15.9509,3000.0
2005-02-10 15:15:00,30.03,30.04,30.02,30.03,3200.0,15.9509,15.9562,15.9456,15.9509,3200.0
2005-02-10 15:20:00,30.04,30.04,30.03,30.03,6400.0,15.9562,15.9562,15.9509,15.9509,6400.0
2005-02-10 15:25:00,30.03,30.03,30.02,30.03,4600.0,15.9509,15.9509,15.9456,15.9509,4600.0
2005-02-10 15:30:00,30.02,30.03,30.0,30.01,6400.0,15.9456,15.9509,15.935,15.9403,6400.0
2005-02-10 15:35:00,30.01,30.01,29.91,29.93,9900.0,15.9403,15.9403,15.8872,15.8978,9900.0
2005-02-10 15:40:00,29.93,29.94,29.91,29.92,7600.0,15.8978,15.9031,15.8872,15.8925,7600.0
2005-02-10 15:45:00,29.92,29.93,29.92,29.92,6600.0,15.8925,15.8978,15.8925,15.8925,6600.0
2005-02-10 15:50:00,29.92,29.94,29.91,29.94,5200.0,15.8925,15.9031,15.8872,15.9031,5200.0
2005-02-10 15:55:00,29.93,29.98,29.92,29.95,5400.0,15.8978,15.9244,15.8925,15.9084,5400.0
2005-02-11 09:30:00,30.0,30.0,29.8,29.8,9700.0,15.935,15.935,15.8287,15.8287,9700.0
2005-02-11 09:35:00,29.85,29.98,29.84,29.98,2600.0,15.8553,15.9244,15.85,15.9244,2600.0
2005-02-11 09:40:00,29.98,29.98,29.95,29.97,4400.0,15.9244,15.9244,15.9084,15.919,4400.0
2005-02-11 09:45:00,30.0,30.28,30.0,30.28,7500.0,15.935,16.0837,15.935,16.0837,7500.0
2005-02-11 09:50:00,30.29,30.44,30.29,30.38,7400.0,16.089,16.1687,16.089,16.1368,7400.0
2005-02-11 09:55:00,30.37,30.42,30.3,30.35,8600.0,16.1315,16.1581,16.0943,16.1209,8600.0
2005-02-11 10:00:00,30.3,30.3,30.23,30.23,10400.0,16.0943,16.0943,16.0571,16.0571,10400.0
2005-02-11 10:05:00,30.23,30.24,30.21,30.21,1700.0,16.0571,16.0625,16.0465,16.0465,1700.0
2005-02-11 10:10:00,30.22,30.22,30.18,30.2,1800.0,16.0518,16.0518,16.0306,16.0412,1800.0
2005-02-11 10:15:00,30.2,30.22,30.2,30.22,400.0,16.0412,16.0518,16.0412,16.0518,400.0
2005-02-11 10:20:00,30.2,30.21,30.16,30.2,3200.0,16.0412,16.0465,16.02,16.0412,3200.0
2005-02-11 10:25:00,30.2,30.3,30.19,30.3,3400.0,16.0412,16.0943,16.0359,16.0943,3400.0
2005-02-11 10:30:00,30.29,30.32,30.28,30.32,2400.0,16.089,16.105,16.0837,16.105,2400.0
2005-02-11 10:35:00,30.31,30.33,30.3,30.33,7400.0,16.0996,16.1103,16.0943,16.1103,7400.0
2005-02-11 10:40:00,30.35,30.35,30.29,30.29,4100.0,16.1209,16.1209,16.089,16.089,4100.0
2005-02-11 10:45:00,30.3,30.35,30.3,30.35,2800.0,16.0943,16.1209,16.0943,16.1209,2800.0
2005-02-11 10:50:00,30.35,30.35,30.35,30.35,1500.0,16.1209,16.1209,16.1209,16.1209,1500.0
2005-02-11 10:55:00,30.35,30.35,30.34,30.35,1000.0,16.1209,16.1209,16.1156,16.1209,1000.0
2005-02-11 11:00:00,30.35,30.4,30.35,30.4,1700.0,16.1209,16.1474,16.1209,16.1474,1700.0
2005-02-11 11:05:00,30.41,30.49,30.4,30.47,9200.0,16.1528,16.1952,16.1474,16.1846,9200.0
2005-02-11 11:10:00,30.45,30.52,30.44,30.44,6100.0,16.174,16.2112,16.1687,16.1687,6100.0
2005-02-11 11:15:00,30.48,30.55,30.48,30.5,8000.0,16.1899,16.2271,16.1899,16.2006,8000.0
2005-02-11 11:20:00,30.5,30.5,30.47,30.47,1000.0,16.2006,16.2006,16.1846,16.1846,1000.0
2005-02-11 11:25:00,30.48,30.6,30.48,30.6,7800.0,16.1899,16.2537,16.1899,16.2537,7800.0
2005-02-11 11:30:00,30.58,30.6,30.57,30.58,3600.0,16.2431,16.2537,16.2377,16.2431,3600.0
2005-02-11 11:35:00,30.58,30.61,30.55,30.6,6000.0,16.2431,16.259,16.2271,16.2537,6000.0
2005-02-11 11:40:00,30.6,30.6,30.55,30.59,4000.0,16.2537,16.2537,16.2271,16.2484,4000.0
2005-02-11 11:45:00,30.58,30.58,30.57,30.58,1200.0,16.2431,16.2431,16.2377,16.2431,1200.0
2005-02-11 11:50:00,30.58,30.58,30.58,30.58,400.0,16.2431,16.2431,16.2431,16.2431,400.0
2005-02-11 11:55:00,30.57,30.6,30.56,30.6,5100.0,16.2377,16.2537,16.2324,16.2537,5100.0
2005-02-11 12:00:00,30.6,30.65,30.59,30.65,7200.0,16.2537,16.2802,16.2484,16.2802,7200.0
2005-02-11 12:05:00,30.65,30.65,30.63,30.63,2100.0,16.2802,16.2802,16.2696,16.2696,2100.0
2005-02-11 12:10:00,30.63,30.63,30.59,30.62,2000.0,16.2696,16.2696,16.2484,16.2643,2000.0
2005-02-11 12:15:00,30.62,30.67,30.58,30.58,5100.0,16.2643,16.2909,16.2431,16.2431,5100.0
2005-02-11 12:20:00,30.62,30.62,30.59,30.6,3000.0,16.2643,16.2643,16.2484,16.2537,3000.0
2005-02-11 12:25:00,30.62,30.62,30.6,30.61,800.0,16.2643,16.2643,16.2537,16.259,800.0
2005-02-11 12:30:00,30.62,30.62,30.59,30.59,2300.0,16.2643,16.2643,16.2484,16.2484,2300.0
2005-02-11 12:35:00,30.61,30.63,30.58,30.62,2500.0,16.259,16.2696,16.2431,16.2643,2500.0
2005-02-11 12:40:00,30.58,30.61,30.58,30.6,1800.0,16.2431,16.259,16.2431,16.2537,1800.0
2005-02-11 12:45:00,30.6,30.61,30.55,30.58,2700.0,16.2537,16.259,16.2271,16.2431,2700.0
2005-02-11 12:50:00,30.57,30.57,30.57,30.57,2000.0,16.2377,16.2377,16.2377,16.2377,2000.0
2005-02-11 12:55:00,30.56,30.6,30.56,30.59,1300.0,16.2324,16.2537,16.2324,16.2484,1300.0
2005-02-11 13:00:00,30.6,30.6,30.51,30.51,1700.0,16.2537,16.2537,16.2059,16.2059,1700.0
2005-02-11 13:05:00,30.52,30.53,30.47,30.53,1200.0,16.2112,16.2165,16.1846,16.2165,1200.0
2005-02-11 13:10:00,30.52,30.52,30.52,30.52,400.0,16.2112,16.2112,16.2112,16.2112,400.0
2005-02-11 13:15:00,30.52,30.52,30.49,30.51,1400.0,16.2112,16.2112,16.1952,16.2059,1400.0
2005-02-11 13:20:00,30.52,30.53,30.46,30.53,600.0,16.2112,16.2165,16.1793,16.2165,600.0
2005-02-11 13:25:00,30.52,30.52,30.49,30.51,1900.0,16.2112,16.2112,16.1952,16.2059,1900.0
2005-02-11 13:30:00,30.53,30.53,30.49,30.49,3500.0,16.2165,16.2165,16.1952,16.1952,3500.0
2005-02-11 13:35:00,30.49,30.59,30.48,30.59,2600.0,16.1952,16.2484,16.1899,16.2484,2600.0
2005-02-11 13:40:00,30.59,30.59,30.53,30.55,1800.0,16.2484,16.2484,16.2165,16.2271,1800.0
2005-02-11 13:45:00,30.55,30.59,30.49,30.5,2800.0,16.2271,16.2484,16.1952,16.2006,2800.0
2005-02-11 13:50:00,30.5,30.58,30.5,30.58,4100.0,16.2006,16.2431,16.2006,16.2431,4100.0
2005-02-11 13:55:00,30.58,30.58,30.54,30.54,3900.0,16.2431,16.2431,16.2218,16.2218,3900.0
2005-02-11 14:00:00,30.53,30.53,30.53,30.53,1200.0,16.2165,16.2165,16.2165,16.2165,1200.0
2005-02-11 14:05:00,30.52,30.58,30.52,30.58,300.0,16.2112,16.2431,16.2112,16.2431,300.0
2005-02-11 14:10:00,30.61,30.61,30.59,30.59,2100.0,16.259,16.259,16.2484,16.2484,2100.0
2005-02-11 14:15:00,30.6,30.6,30.56,30.58,1300.0,16.2537,16.2537,16.2324,16.2431,1300.0
2005-02-11 14:20:00,30.59,30.6,30.59,30.6,500.0,16.2484,16.2537,16.2484,16.2537,500.0
2005-02-11 14:25:00,30.6,30.61,30.59,30.6,5400.0,16.2537,16.259,16.2484,16.2537,5400.0
2005-02-11 14:30:00,30.6,30.61,30.56,30.59,4600.0,16.2537,16.259,16.2324,16.2484,4600.0
2005-02-11 14:35:00,30.58,30.64,30.58,30.6,5800.0,16.2431,16.2749,16.2431,16.2537,5800.0
2005-02-11 14:40:00,30.61,30.62,30.56,30.56,800.0,16.259,16.2643,16.2324,16.2324,800.0
2005-02-11 14:45:00,30.61,30.62,30.6,30.6,1000.0,16.259,16.2643,16.2537,16.2537,1000.0
2005-02-11 14:50:00,30.6,30.62,30.59,30.62,1500.0,16.2537,16.2643,16.2484,16.2643,1500.0
2005-02-11 14:55:00,30.64,30.64,30.57,30.6,3900.0,16.2749,16.2749,16.2377,16.2537,3900.0
2005-02-11 15:00:00,30.59,30.61,30.57,30.59,5500.0,16.2484,16.259,16.2377,16.2484,5500.0
2005-02-11 15:05:00,30.6,30.62,30.6,30.62,1900.0,16.2537,16.2643,16.2537,16.2643,1900.0
2005-02-11 15:10:00,30.63,30.68,30.62,30.63,4400.0,16.2696,16.2962,16.2643,16.2696,4400.0
2005-02-11 15:15:00,30.61,30.63,30.61,30.62,3500.0,16.259,16.2696,16.259,16.2643,3500.0
2005-02-11 15:20:00,30.63,30.64,30.63,30.64,4100.0,16.2696,16.2749,16.2696,16.2749,4100.0
2005-02-11 15:25:00,30.63,30.64,30.63,30.64,3700.0,16.2696,16.2749,16.2696,16.2749,3700.0
2005-02-11 15:30:00,30.64,30.64,30.6,30.62,4400.0,16.2749,16.2749,16.2537,16.2643,4400.0
2005-02-11 15:35:00,30.61,30.61,30.6,30.6,3100.0,16.259,16.259,16.2537,16.2537,3100.0
2005-02-11 15:40:00,30.6,30.66,30.57,30.65,10000.0,16.2537,16.2855,16.2377,16.2802,10000.0
2005-02-11 15:45:00,30.66,30.68,30.61,30.67,7100.0,16.2855,16.2962,16.259,16.2909,7100.0
2005-02-11 15:50:00,30.67,30.68,30.64,30.64,6900.0,16.2909,16.2962,16.2749,16.2749,6900.0
2005-02-11 15:55:00,30.64,30.67,30.64,30.67,11000.0,16.2749,16.2909,16.2749,16.2909,11000.0
2005-02-14 09:30:00,30.32,30.32,30.32,30.32,0.0,16.105,16.105,16.105,16.105,0.0
2005-02-14 09:35:00,30.32,30.32,30.32,30.32,0.0,16.105,16.105,16.105,16.105,0.0
2005-02-14 09:40:00,30.3,30.31,29.75,30.1,29500.0,16.0943,16.0996,15.8022,15.9881,29500.0
2005-02-14 09:45:00,30.12,30.12,30.07,30.1,4300.0,15.9987,15.9987,15.9722,15.9881,4300.0
2005-02-14 09:50:00,30.1,30.1,29.96,30.02,20300.0,15.9881,15.9881,15.9137,15.9456,20300.0
2005-02-14 09:55:00,30.02,30.02,29.95,29.98,28500.0,15.9456,15.9456,15.9084,15.9244,28500.0
2005-02-14 10:00:00,29.99,30.0,29.97,29.98,10700.0,15.9297,15.935,15.919,15.9244,10700.0
2005-02-14 10:05:00,29.97,30.06,29.97,30.05,38600.0,15.919,15.9668,15.919,15.9615,38600.0
2005-02-14 10:10:00,30.05,30.07,30.04,30.05,27200.0,15.9615,15.9722,15.9562,15.9615,27200.0
2005-02-14 10:15:00,30.05,30.05,30.01,30.02,1600.0,15.9615,15.9615,15.9403,15.9456,1600.0
2005-02-14 10:20:00,30.01,30.02,30.01,30.01,2600.0,15.9403,15.9456,15.9403,15.9403,2600.0
2005-02-14 10:25:00,30.01,30.02,30.01,30.02,1000.0,15.9403,15.9456,15.9403,15.9456,1000.0
2005-02-14 10:30:00,30.02,30.02,30.01,30.01,8400.0,15.9456,15.9456,15.9403,15.9403,8400.0
2005-02-14 10:35:00,30.0,30.02,29.84,29.99,88500.0,15.935,15.9456,15.85,15.9297,88500.0
2005-02-14 10:40:00,29.99,29.99,29.88,29.89,17900.0,15.9297,15.9297,15.8712,15.8765,17900.0
2005-02-14 10:45:00,29.9,29.9,29.82,29.82,7700.0,15.8819,15.8819,15.8394,15.8394,7700.0
2005-02-14 10:50:00,29.81,29.83,29.77,29.78,32100.0,15.8341,15.8447,15.8128,15.8181,32100.0
2005-02-14 10:55:00,29.76,29.85,29.74,29.85,19700.0,15.8075,15.8553,15.7969,15.8553,19700.0
2005-02-14 11:00:00,29.86,29.89,29.81,29.82,5500.0,15.8606,15.8765,15.8341,15.8394,5500.0
2005-02-14 11:05:00,29.82,29.82,29.75,29.79,5600.0,15.8394,15.8394,15.8022,15.8234,5600.0
2005-02-14 11:10:00,29.79,29.83,29.79,29.83,6000.0,15.8234,15.8447,15.8234,15.8447,6000.0
2005-02-14 11:15:00,29.83,29.83,29.8,29.8,4100.0,15.8447,15.8447,15.8287,15.8287,4100.0
2005-02-14 11:20:00,29.81,29.85,29.76,29.85,10400.0,15.8341,15.8553,15.8075,15.8553,10400.0
2005-02-14 11:25:00,29.85,29.91,29.85,29.91,9700.0,15.8553,15.8872,15.8553,15.8872,9700.0
2005-02-14 11:30:00,29.91,29.99,29.91,29.98,6600.0,15.8872,15.9297,15.8872,15.9244,6600.0
2005-02-14 11:35:00,29.97,29.97,29.94,29.94,500.0,15.919,15.919,15.9031,15.9031,500.0
2005-02-14 11:40:00,29.94,29.97,29.94,29.97,3700.0,15.9031,15.919,15.9031,15.919,3700.0
2005-02-14 11:45:00,29.97,29.99,29.97,29.97,3100.0,15.919,15.9297,15.919,15.919,3100.0
2005-02-14 11:50:00,29.97,29.98,29.94,29.96,6500.0,15.919,15.9244,15.9031,15.9137,6500.0
2005-02-14 11:55:00,29.95,29.96,29.9,29.94,4300.0,15.9084,15.9137,15.8819,15.9031,4300.0
2005-02-14 12:00:00,29.94,29.94,29.88,29.9,2700.0,15.9031,15.9031,15.8712,15.8819,2700.0
2005-02-14 12:05:00,29.9,29.91,29.89,29.9,3700.0,15.8819,15.8872,15.8765,15.8819,3700.0
2005-02-14 12:10:00,29.91,29.94,29.91,29.93,6500.0,15.8872,15.9031,15.8872,15.8978,6500.0
2005-02-14 12:15:00,29.92,29.94,29.92,29.94,4700.0,15.8925,15.9031,15.8925,15.9031,4700.0
2005-02-14 12:20:00,29.94,29.94,29.91,29.91,3200.0,15.9031,15.9031,15.8872,15.8872,3200.0
2005-02-14 12:25:00,29.91,29.92,29.88,29.88,8900.0,15.8872,15.8925,15.8712,15.8712,8900.0
2005-02-14 12:30:00,29.88,29.88,29.87,29.87,1100.0,15.8712,15.8712,15.8659,15.8659,1100.0
2005-02-14 12:35:00,29.87,29.87,29.86,29.86,3000.0,15.8659,15.8659,15.8606,15.8606,3000.0
2005-02-14 12:40:00,29.86,29.86,29.85,29.86,3200.0,15.8606,15.8606,15.8553,15.8606,3200.0
2005-02-14 12:45:00,29.86,29.86,29.51,29.82,20300.0,15.8606,15.8606,15.6747,15.8394,20300.0
2005-02-14 12:50:00,29.83,29.83,29.81,29.83,9800.0,15.8447,15.8447,15.8341,15.8447,9800.0
2005-02-14 12:55:00,29.83,29.83,29.82,29.82,4300.0,15.8447,15.8447,15.8394,15.8394,4300.0
2005-02-14 13:00:00,29.83,29.83,29.74,29.74,9900.0,15.8447,15.8447,15.7969,15.7969,9900.0
2005-02-14 13:05:00,29.73,29.77,29.71,29.76,19600.0,15.7916,15.8128,15.7809,15.8075,19600.0
2005-02-14 13:10:00,29.76,29.76,29.75,29.75,4000.0,15.8075,15.8075,15.8022,15.8022,4000.0
2005-02-14 13:15:00,29.76,29.76,29.75,29.76,1700.0,15.8075,15.8075,15.8022,15.8075,1700.0
2005-02-14 13:20:00,29.76,29.76,29.73,29.74,13900.0,15.8075,15.8075,15.7916,15.7969,13900.0
2005-02-14 13:25:00,29.73,29.76,29.73,29.76,11300.0,15.7916,15.8075,15.7916,15.8075,11300.0
2005-02-14 13:30:00,29.76,29.76,29.75,29.76,4800.0,15.8075,15.8075,15.8022,15.8075,4800.0
2005-02-14 13:35:00,29.76,29.76,29.75,29.75,3200.0,15.8075,15.8075,15.8022,15.8022,3200.0
2005-02-14 13:40:00,29.75,29.75,29.75,29.75,1600.0,15.8022,15.8022,15.8022,15.8022,1600.0
2005-02-14 13:45:00,29.75,29.76,29.75,29.75,5400.0,15.8022,15.8075,15.8022,15.8022,5400.0
2005-02-14 13:50:00,29.76,29.84,29.75,29.84,11400.0,15.8075,15.85,15.8022,15.85,11400.0
2005-02-14 13:55:00,29.85,29.87,29.8,29.81,5400.0,15.8553,15.8659,15.8287,15.8341,5400.0
2005-02-14 14:00:00,29.8,29.83,29.76,29.83,12700.0,15.8287,15.8447,15.8075,15.8447,12700.0
2005-02-14 14:05:00,29.81,29.94,29.81,29.89,10400.0,15.8341,15.9031,15.8341,15.8765,10400.0
2005-02-14 14:10:00,29.89,29.9,29.88,29.9,5300.0,15.8765,15.8819,15.8712,15.8819,5300.0
2005-02-14 14:15:00,29.9,29.9,29.82,29.85,12600.0,15.8819,15.8819,15.8394,15.8553,12600.0
2005-02-14 14:20:00,29.85,29.91,29.84,29.91,6800.0,15.8553,15.8872,15.85,15.8872,6800.0
2005-02-14 14:25:00,29.91,29.97,29.91,29.96,7400.0,15.8872,15.919,15.8872,15.9137,7400.0
2005-02-14 14:30:00,29.96,29.97,29.9,29.9,7100.0,15.9137,15.919,15.8819,15.8819,7100.0
2005-02-14 14:35:00,29.9,29.93,29.9,29.93,3900.0,15.8819,15.8978,15.8819,15.8978,3900.0
2005-02-14 14:40:00,29.94,29.95,29.94,29.95,3500.0,15.9031,15.9084,15.9031,15.9084,3500.0
2005-02-14 14:45:00,29.94,29.94,29.93,29.93,600.0,15.9031,15.9031,15.8978,15.8978,600.0
2005-02-14 14:50:00,29.93,29.97,29.93,29.97,1300.0,15.8978,15.919,15.8978,15.919,1300.0
2005-02-14 14:55:00,29.97,29.97,29.97,29.97,2200.0,15.919,15.919,15.919,15.919,2200.0
2005-02-14 15:00:00,29.97,30.03,29.96,30.02,23500.0,15.919,15.9509,15.9137,15.9456,23500.0
2005-02-14 15:05:00,30.03,30.03,30.0,30.01,5300.0,15.9509,15.9509,15.935,15.9403,5300.0
2005-02-14 15:10:00,30.01,30.01,30.0,30.0,5000.0,15.9403,15.9403,15.935,15.935,5000.0
2005-02-14 15:15:00,30.01,30.01,30.0,30.01,3100.0,15.9403,15.9403,15.935,15.9403,3100.0
2005-02-14 15:20:00,30.01,30.01,30.0,30.01,3500.0,15.9403,15.9403,15.935,15.9403,3500.0
2005-02-14 15:25:00,30.01,30.01,30.0,30.01,5400.0,15.9403,15.9403,15.935,15.9403,5400.0
2005-02-14 15:30:00,30.01,30.01,30.0,30.01,4500.0,15.9403,15.9403,15.935,15.9403,4500.0
2005-02-14 15:35:00,30.01,30.01,30.0,30.01,14500.0,15.9403,15.9403,15.935,15.9403,14500.0
2005-02-14 15:40:00,30.01,30.01,29.95,29.98,16900.0,15.9403,15.9403,15.9084,15.9244,16900.0
2005-02-14 15:45:00,29.98,30.0,29.98,30.0,10700.0,15.9244,15.935,15.9244,15.935,10700.0
2005-02-14 15:50:00,30.0,30.02,29.99,30.01,10100.0,15.935,15.9456,15.9297,15.9403,10100.0
2005-02-14 15:55:00,30.0,30.01,29.94,30.0,26100.0,15.935,15.9403,15.9031,15.935,26100.0
2005-02-15 09:30:00,29.92,29.98,29.92,29.98,13300.0,15.8925,15.9244,15.8925,15.9244,13300.0
2005-02-15 09:35:00,29.99,30.1,29.99,30.07,1700.0,15.9297,15.9881,15.9297,15.9722,1700.0
2005-02-15 09:40:00,30.07,30.12,29.91,29.92,9700.0,15.9722,15.9987,15.8872,15.8925,9700.0
2005-02-15 09:45:00,29.92,30.02,29.88,29.93,8300.0,15.8925,15.9456,15.8712,15.8978,8300.0
2005-02-15 09:50:00,29.92,30.05,29.92,30.01,10200.0,15.8925,15.9615,15.8925,15.9403,10200.0
2005-02-15 09:55:00,30.02,30.02,29.89,29.9,4000.0,15.9456,15.9456,15.8765,15.8819,4000.0
2005-02-15 10:00:00,29.89,29.9,29.88,29.9,4600.0,15.8765,15.8819,15.8712,15.8819,4600.0
2005-02-15 10:05:00,29.94,29.95,29.92,29.93,2800.0,15.9031,15.9084,15.8925,15.8978,2800.0
2005-02-15 10:10:00,29.94,30.01,29.94,29.96,1500.0,15.9031,15.9403,15.9031,15.9137,1500.0
2005-02-15 10:15:00,30.0,30.01,29.89,29.91,7400.0,15.935,15.9403,15.8765,15.8872,7400.0
2005-02-15 10:20:00,29.91,29.91,29.9,29.9,5600.0,15.8872,15.8872,15.8819,15.8819,5600.0
2005-02-15 10:25:00,29.9,29.96,29.9,29.94,7500.0,15.8819,15.9137,15.8819,15.9031,7500.0
2005-02-15 10:30:00,29.92,29.94,29.92,29.93,3600.0,15.8925,15.9031,15.8925,15.8978,3600.0
2005-02-15 10:35:00,29.93,29.93,29.88,29.89,7400.0,15.8978,15.8978,15.8712,15.8765,7400.0
2005-02-15 10:40:00,29.9,29.95,29.9,29.94,3200.0,15.8819,15.9084,15.8819,15.9031,3200.0
2005-02-15 10:45:00,29.94,29.95,29.93,29.94,1900.0,15.9031,15.9084,15.8978,15.9031,1900.0
2005-02-15 10:50:00,29.94,29.94,29.9,29.93,2900.0,15.9031,15.9031,15.8819,15.8978,2900.0
2005-02-15 10:55:00,29.93,29.99,29.92,29.99,2500.0,15.8978,15.9297,15.8925,15.9297,2500.0
2005-02-15 11:00:00,29.99,29.99,29.92,29.92,4900.0,15.9297,15.9297,15.8925,15.8925,4900.0
2005-02-15 11:05:00,29.91,29.92,29.88,29.88,4900.0,15.8872,15.8925,15.8712,15.8712,4900.0
2005-02-15 11:10:00,29.88,29.89,29.86,29.86,6800.0,15.8712,15.8765,15.8606,15.8606,6800.0
2005-02-15 11:15:00,29.87,29.87,29.82,29.82,8000.0,15.8659,15.8659,15.8394,15.8394,8000.0
2005-02-15 11:20:00,29.82,29.84,29.82,29.84,4200.0,15.8394,15.85,15.8394,15.85,4200.0
2005-02-15 11:25:00,29.84,29.84,29.83,29.84,2300.0,15.85,15.85,15.8447,15.85,2300.0
2005-02-15 11:30:00,29.84,29.87,29.82,29.85,4400.0,15.85,15.8659,15.8394,15.8553,4400.0
2005-02-15 11:35:00,29.86,29.86,29.84,29.85,3200.0,15.8606,15.8606,15.85,15.8553,3200.0
2005-02-15 11:40:00,29.87,29.9,29.86,29.9,1700.0,15.8659,15.8819,15.8606,15.8819,1700.0
2005-02-15 11:45:00,29.9,29.91,29.89,29.89,1300.0,15.8819,15.8872,15.8765,15.8765,1300.0
2005-02-15 11:50:00,29.88,29.9,29.88,29.9,26200.0,15.8712,15.8819,15.8712,15.8819,26200.0
2005-02-15 11:55:00,29.9,29.9,29.88,29.88,1600.0,15.8819,15.8819,15.8712,15.8712,1600.0
2005-02-15 12:00:00,29.84,29.88,29.84,29.87,5500.0,15.85,15.8712,15.85,15.8659,5500.0
2005-02-15 12:05:00,29.88,29.9,29.88,29.89,8100.0,15.8712,15.8819,15.8712,15.8765,8100.0
2005-02-15 12:10:00,29.9,29.94,29.89,29.89,2700.0,15.8819,15.9031,15.8765,15.8765,2700.0
2005-02-15 12:15:00,29.9,29.9,29.88,29.89,2800.0,15.8819,15.8819,15.8712,15.8765,2800.0
2005-02-15 12:20:00,29.9,29.93,29.89,29.89,1000.0,15.8819,15.8978,15.8765,15.8765,1000.0
2005-02-15 12:25:00,29.89,29.9,29.89,29.9,4400.0,15.8765,15.8819,15.8765,15.8819,4400.0
2005-02-15 12:30:00,29.9,29.9,29.88,29.89,2700.0,15.8819,15.8819,15.8712,15.8765,2700.0
2005-02-15 12:35:00,29.89,29.89,29.88,29.88,4800.0,15.8765,15.8765,15.8712,15.8712,4800.0
2005-02-15 12:40:00,29.88,29.88,29.86,29.86,2300.0,15.8712,15.8712,15.8606,15.8606,2300.0
2005-02-15 12:45:00,29.87,29.87,29.82,29.82,1900.0,15.8659,15.8659,15.8394,15.8394,1900.0
2005-02-15 12:50:00,29.82,29.83,29.82,29.83,4000.0,15.8394,15.8447,15.8394,15.8447,4000.0
2005-02-15 12:55:00,29.83,29.85,29.83,29.85,13900.0,15.8447,15.8553,15.8447,15.8553,13900.0
2005-02-15 13:00:00,29.84,29.9,29.84,29.9,3200.0,15.85,15.8819,15.85,15.8819,3200.0
2005-02-15 13:05:00,29.9,29.9,29.88,29.9,2200.0,15.8819,15.8819,15.8712,15.8819,2200.0
2005-02-15 13:10:00,29.89,29.9,29.89,29.9,2300.0,15.8765,15.8819,15.8765,15.8819,2300.0
2005-02-15 13:15:00,29.9,29.9,29.89,29.9,2400.0,15.8819,15.8819,15.8765,15.8819,2400.0
2005-02-15 13:20:00,29.9,29.9,29.89,29.9,4800.0,15.8819,15.8819,15.8765,15.8819,4800.0
2005-02-15 13:25:00,29.89,29.9,29.87,29.87,2000.0,15.8765,15.8819,15.8659,15.8659,2000.0
2005-02-15 13:30:00,29.86,29.9,29.82,29.88,3700.0,15.8606,15.8819,15.8394,15.8712,3700.0
2005-02-15 13:35:00,29.88,29.88,29.85,29.86,1600.0,15.8712,15.8712,15.8553,15.8606,1600.0
2005-02-15 13:40:00,29.89,29.89,29.88,29.89,1900.0,15.8765,15.8765,15.8712,15.8765,1900.0
2005-02-15 13:45:00,29.89,29.9,29.89,29.89,1400.0,15.8765,15.8819,15.8765,15.8765,1400.0
2005-02-15 13:50:00,29.89,29.91,29.89,29.91,2800.0,15.8765,15.8872,15.8765,15.8872,2800.0
2005-02-15 13:55:00,29.91,29.92,29.9,29.91,3100.0,15.8872,15.8925,15.8819,15.8872,3100.0
2005-02-15 14:00:00,29.91,29.91,29.9,29.91,1900.0,15.8872,15.8872,15.8819,15.8872,1900.0
2005-02-15 14:05:00,29.91,29.94,29.87,29.9,5700.0,15.8872,15.9031,15.8659,15.8819,5700.0
2005-02-15 14:10:00,29.92,29.92,29.9,29.91,3700.0,15.8925,15.8925,15.8819,15.8872,3700.0
2005-02-15 14:15:00,29.91,29.94,29.9,29.92,2000.0,15.8872,15.9031,15.8819,15.8925,2000.0
2005-02-15 14:20:00,29.92,29.96,29.92,29.94,1500.0,15.8925,15.9137,15.8925,15.9031,1500.0
2005-02-15 14:25:00,29.94,29.94,29.93,29.94,1800.0,15.9031,15.9031,15.8978,15.9031,1800.0
2005-02-15 14:30:00,29.94,29.94,29.92,29.92,1400.0,15.9031,15.9031,15.8925,15.8925,1400.0
2005-02-15 14:35:00,29.93,29.97,29.92,29.97,5300.0,15.8978,15.919,15.8925,15.919,5300.0
2005-02-15 14:40:00,29.97,29.97,29.9,29.9,5400.0,15.919,15.919,15.8819,15.8819,5400.0
2005-02-15 14:45:00,29.9,29.91,29.9,29.9,1100.0,15.8819,15.8872,15.8819,15.8819,1100.0
2005-02-15 14:50:00,29.9,29.91,29.9,29.9,3100.0,15.8819,15.8872,15.8819,15.8819,3100.0
2005-02-15 14:55:00,29.91,29.95,29.9,29.95,4300.0,15.8872,15.9084,15.8819,15.9084,4300.0
2005-02-15 15:00:00,29.95,29.99,29.95,29.98,4200.0,15.9084,15.9297,15.9084,15.9244,4200.0
2005-02-15 15:05:00,29.97,30.02,29.97,30.01,4600.0,15.919,15.9456,15.919,15.9403,4600.0
2005-02-15 15:10:00,30.02,30.1,30.02,30.1,6100.0,15.9456,15.9881,15.9456,15.9881,6100.0
2005-02-15 15:15:00,30.1,30.1,30.02,30.02,5600.0,15.9881,15.9881,15.9456,15.9456,5600.0
2005-02-15 15:20:00,30.03,30.03,30.02,30.03,3200.0,15.9509,15.9509,15.9456,15.9509,3200.0
2005-02-15 15:25:00,30.03,30.03,30.0,30.01,3200.0,15.9509,15.9509,15.935,15.9403,3200.0
2005-02-15 15:30:00,30.0,30.01,29.97,29.98,9000.0,15.935,15.9403,15.919,15.9244,9000.0
2005-02-15 15:35:00,29.98,29.98,29.96,29.97,3100.0,15.9244,15.9244,15.9137,15.919,3100.0
2005-02-15 15:40:00,29.96,29.97,29.96,29.96,2000.0,15.9137,15.919,15.9137,15.9137,2000.0
2005-02-15 15:45:00,29.96,29.97,29.96,29.97,3500.0,15.9137,15.919,15.9137,15.919,3500.0
2005-02-15 15:50:00,29.97,29.97,29.96,29.97,5900.0,15.919,15.919,15.9137,15.919,5900.0
2005-02-15 15:55:00,29.97,29.97,29.91,29.97,26400.0,15.919,15.919,15.8872,15.919,26400.0
2005-02-16 09:30:00,29.97,29.97,29.9,29.91,5300.0,15.919,15.919,15.8819,15.8872,5300.0
2005-02-16 09:35:00,29.9,29.92,29.89,29.91,5800.0,15.8819,15.8925,15.8765,15.8872,5800.0
2005-02-16 09:40:00,29.9,29.94,29.9,29.94,4200.0,15.8819,15.9031,15.8819,15.9031,4200.0
2005-02-16 09:45:00,29.93,29.95,29.91,29.91,3400.0,15.8978,15.9084,15.8872,15.8872,3400.0
2005-02-16 09:50:00,29.93,29.94,29.93,29.93,3600.0,15.8978,15.9031,15.8978,15.8978,3600.0
2005-02-16 09:55:00,29.94,29.94,29.89,29.89,2200.0,15.9031,15.9031,15.8765,15.8765,2200.0
2005-02-16 10:00:00,29.9,29.9,29.86,29.88,10100.0,15.8819,15.8819,15.8606,15.8712,10100.0
2005-02-16 10:05:00,29.88,29.91,29.88,29.9,6700.0,15.8712,15.8872,15.8712,15.8819,6700.0
2005-02-16 10:10:00,29.91,29.91,29.91,29.91,700.0,15.8872,15.8872,15.8872,15.8872,700.0
2005-02-16 10:15:00,29.91,29.91,29.9,29.91,6800.0,15.8872,15.8872,15.8819,15.8872,6800.0
2005-02-16 10:20:00,29.91,29.91,29.9,29.9,3800.0,15.8872,15.8872,15.8819,15.8819,3800.0
2005-02-16 10:25:00,29.9,29.91,29.9,29.91,2800.0,15.8819,15.8872,15.8819,15.8872,2800.0
2005-02-16 10:30:00,29.91,29.91,29.9,29.91,4900.0,15.8872,15.8872,15.8819,15.8872,4900.0
2005-02-16 10:35:00,29.91,29.91,29.86,29.88,10300.0,15.8872,15.8872,15.8606,15.8712,10300.0
2005-02-16 10:40:00,29.88,29.89,29.88,29.88,2700.0,15.8712,15.8765,15.8712,15.8712,2700.0
2005-02-16 10:45:00,29.88,29.9,29.87,29.89,31600.0,15.8712,15.8819,15.8659,15.8765,31600.0
2005-02-16 10:50:00,29.89,29.89,29.83,29.84,4700.0,15.8765,15.8765,15.8447,15.85,4700.0
2005-02-16 10:55:00,29.84,29.84,29.82,29.82,3300.0,15.85,15.85,15.8394,15.8394,3300.0
2005-02-16 11:00:00,29.81,29.81,29.78,29.78,3000.0,15.8341,15.8341,15.8181,15.8181,3000.0
2005-02-16 11:05:00,29.78,29.79,29.72,29.75,13300.0,15.8181,15.8234,15.7863,15.8022,13300.0
2005-02-16 11:10:00,29.75,29.79,29.75,29.79,3400.0,15.8022,15.8234,15.8022,15.8234,3400.0
2005-02-16 11:15:00,29.78,29.79,29.76,29.79,4100.0,15.8181,15.8234,15.8075,15.8234,4100.0
2005-02-16 11:20:00,29.81,29.83,29.8,29.82,2200.0,15.8341,15.8447,15.8287,15.8394,2200.0
2005-02-16 11:25:00,29.82,29.84,29.82,29.84,1200.0,15.8394,15.85,15.8394,15.85,1200.0
2005-02-16 11:30:00,29.81,29.83,29.81,29.81,1400.0,15.8341,15.8447,15.8341,15.8341,1400.0
2005-02-16 11:35:00,29.8,29.83,29.8,29.83,1400.0,15.8287,15.8447,15.8287,15.8447,1400.0
2005-02-16 11:40:00,29.83,29.83,29.81,29.81,5200.0,15.8447,15.8447,15.8341,15.8341,5200.0
2005-02-16 11:45:00,29.8,29.81,29.7,29.7,16500.0,15.8287,15.8341,15.7756,15.7756,16500.0
2005-02-16 11:50:00,29.69,29.8,29.68,29.76,46000.0,15.7703,15.8287,15.765,15.8075,46000.0
2005-02-16 11:55:00,29.75,29.81,29.72,29.76,59500.0,15.8022,15.8341,15.7863,15.8075,59500.0
2005-02-16 12:00:00,29.73,29.73,29.67,29.68,4600.0,15.7916,15.7916,15.7597,15.765,4600.0
2005-02-16 12:05:00,29.68,29.68,29.66,29.66,1700.0,15.765,15.765,15.7544,15.7544,1700.0
2005-02-16 12:10:00,29.65,29.66,29.64,29.66,3300.0,15.7491,15.7544,15.7438,15.7544,3300.0
2005-02-16 12:15:00,29.67,29.67,29.65,29.65,1100.0,15.7597,15.7597,15.7491,15.7491,1100.0
2005-02-16 12:20:00,29.64,29.64,29.62,29.63,4800.0,15.7438,15.7438,15.7331,15.7384,4800.0
2005-02-16 12:25:00,29.62,29.64,29.59,29.6,2900.0,15.7331,15.7438,15.7172,15.7225,2900.0
2005-02-16 12:30:00,29.6,29.6,29.55,29.58,4800.0,15.7225,15.7225,15.696,15.7119,4800.0
2005-02-16 12:35:00,29.55,29.55,29.51,29.51,3300.0,15.696,15.696,15.6747,15.6747,3300.0
2005-02-16 12:40:00,29.55,29.55,29.53,29.54,1700.0,15.696,15.696,15.6853,15.6906,1700.0
2005-02-16 12:45:00,29.54,29.54,29.53,29.54,9300.0,15.6906,15.6906,15.6853,15.6906,9300.0
2005-02-16 12:50:00,29.53,29.53,29.5,29.5,7300.0,15.6853,15.6853,15.6694,15.6694,7300.0
2005-02-16 12:55:00,29.5,29.5,29.48,29.48,3200.0,15.6694,15.6694,15.6588,15.6588,3200.0
2005-02-16 13:00:00,29.49,29.52,29.49,29.52,2400.0,15.6641,15.68,15.6641,15.68,2400.0
2005-02-16 13:05:00,29.52,29.52,29.51,29.52,2600.0,15.68,15.68,15.6747,15.68,2600.0
2005-02-16 13:10:00,29.52,29.52,29.5,29.5,1400.0,15.68,15.68,15.6694,15.6694,1400.0
2005-02-16 13:15:00,29.49,29.5,29.48,29.49,2400.0,15.6641,15.6694,15.6588,15.6641,2400.0
2005-02-16 13:20:00,29.49,29.5,29.49,29.5,800.0,15.6641,15.6694,15.6641,15.6694,800.0
2005-02-16 13:25:00,29.51,29.51,29.5,29.5,1600.0,15.6747,15.6747,15.6694,15.6694,1600.0
2005-02-16 13:30:00,29.49,29.49,29.37,29.38,5700.0,15.6641,15.6641,15.6003,15.6057,5700.0
2005-02-16 13:35:00,29.38,29.43,29.37,29.42,7600.0,15.6057,15.6322,15.6003,15.6269,7600.0
2005-02-16 13:40:00,29.41,29.42,29.41,29.41,2400.0,15.6216,15.6269,15.6216,15.6216,2400.0
2005-02-16 13:45:00,29.41,29.42,29.4,29.4,7500.0,15.6216,15.6269,15.6163,15.6163,7500.0
2005-02-16 13:50:00,29.41,29.41,29.4,29.4,7200.0,15.6216,15.6216,15.6163,15.6163,7200.0
2005-02-16 13:55:00,29.39,29.41,29.39,29.41,3300.0,15.611,15.6216,15.611,15.6216,3300.0
2005-02-16 14:00:00,29.44,29.49,29.43,29.49,10000.0,15.6375,15.6641,15.6322,15.6641,10000.0
2005-02-16 14:05:00,29.48,29.48,29.46,29.47,12400.0,15.6588,15.6588,15.6481,15.6535,12400.0
2005-02-16 14:10:00,29.47,29.49,29.46,29.47,6200.0,15.6535,15.6641,15.6481,15.6535,6200.0
2005-02-16 14:15:00,29.47,29.53,29.47,29.51,4700.0,15.6535,15.6853,15.6535,15.6747,4700.0
2005-02-16 14:20:00,29.52,29.52,29.46,29.48,6300.0,15.68,15.68,15.6481,15.6588,6300.0
2005-02-16 14:25:00,29.48,29.48,29.47,29.47,4200.0,15.6588,15.6588,15.6535,15.6535,4200.0
2005-02-16 14:30:00,29.48,29.48,29.47,29.47,7000.0,15.6588,15.6588,15.6535,15.6535,7000.0
2005-02-16 14:35:00,29.48,29.5,29.47,29.49,8000.0,15.6588,15.6694,15.6535,15.6641,8000.0
2005-02-16 14:40:00,29.49,29.56,29.49,29.55,8000.0,15.6641,15.7013,15.6641,15.696,8000.0
2005-02-16 14:45:00,29.59,29.59,29.55,29.56,4300.0,15.7172,15.7172,15.696,15.7013,4300.0
2005-02-16 14:50:00,29.57,29.59,29.57,29.59,3400.0,15.7066,15.7172,15.7066,15.7172,3400.0
2005-02-16 14:55:00,29.59,29.61,29.55,29.6,5700.0,15.7172,15.7278,15.696,15.7225,5700.0
2005-02-16 15:00:00,29.6,29.6,29.58,29.59,4100.0,15.7225,15.7225,15.7119,15.7172,4100.0
2005-02-16 15:05:00,29.58,29.6,29.55,29.6,11300.0,15.7119,15.7225,15.696,15.7225,11300.0
2005-02-16 15:10:00,29.6,29.6,29.58,29.6,7700.0,15.7225,15.7225,15.7119,15.7225,7700.0
2005-02-16 15:15:00,29.6,29.6,29.58,29.58,6100.0,15.7225,15.7225,15.7119,15.7119,6100.0
2005-02-16 15:20:00,29.58,29.6,29.58,29.6,3500.0,15.7119,15.7225,15.7119,15.7225,3500.0
2005-02-16 15:25:00,29.59,29.59,29.51,29.58,7500.0,15.7172,15.7172,15.6747,15.7119,7500.0
2005-02-16 15:30:00,29.58,29.58,29.55,29.57,5800.0,15.7119,15.7119,15.696,15.7066,5800.0
2005-02-16 15:35:00,29.57,29.57,29.5,29.53,12300.0,15.7066,15.7066,15.6694,15.6853,12300.0
2005-02-16 15:40:00,29.53,29.55,29.53,29.55,8600.0,15.6853,15.696,15.6853,15.696,8600.0
2005-02-16 15:45:00,29.54,29.55,29.53,29.54,5400.0,15.6906,15.696,15.6853,15.6906,5400.0
2005-02-16 15:50:00,29.54,29.54,29.45,29.5,29300.0,15.6906,15.6906,15.6428,15.6694,29300.0
2005-02-16 15:55:00,29.5,29.52,29.49,29.51,23100.0,15.6694,15.68,15.6641,15.6747,23100.0
2005-02-17 09:30:00,29.42,29.48,29.41,29.41,6800.0,15.6269,15.6588,15.6216,15.6216,6800.0
2005-02-17 09:35:00,29.41,29.43,29.41,29.41,4500.0,15.6216,15.6322,15.6216,15.6216,4500.0
2005-02-17 09:40:00,29.42,29.47,29.37,29.37,3600.0,15.6269,15.6535,15.6003,15.6003,3600.0
2005-02-17 09:45:00,29.37,29.41,29.34,29.34,16200.0,15.6003,15.6216,15.5844,15.5844,16200.0
2005-02-17 09:50:00,29.33,29.33,29.23,29.24,10300.0,15.5791,15.5791,15.526,15.5313,10300.0
2005-02-17 09:55:00,29.23,29.28,29.23,29.26,8900.0,15.526,15.5525,15.526,15.5419,8900.0
2005-02-17 10:00:00,29.26,29.31,29.26,29.3,7800.0,15.5419,15.5685,15.5419,15.5632,7800.0
2005-02-17 10:05:00,29.31,29.31,29.03,29.23,38800.0,15.5685,15.5685,15.4197,15.526,38800.0
2005-02-17 10:10:00,29.23,29.27,29.13,29.2,12300.0,15.526,15.5472,15.4729,15.51,12300.0
2005-02-17 10:15:00,29.21,29.22,29.16,29.16,7300.0,15.5154,15.5207,15.4888,15.4888,7300.0
2005-02-17 10:20:00,29.16,29.23,29.15,29.23,11500.0,15.4888,15.526,15.4835,15.526,11500.0
2005-02-17 10:25:00,29.25,29.37,29.25,29.35,4300.0,15.5366,15.6003,15.5366,15.5897,4300.0
2005-02-17 10:30:00,29.35,29.35,29.15,29.16,21300.0,15.5897,15.5897,15.4835,15.4888,21300.0
2005-02-17 10:35:00,29.16,29.28,29.16,29.26,10000.0,15.4888,15.5525,15.4888,15.5419,10000.0
2005-02-17 10:40:00,29.26,29.28,29.26,29.28,3900.0,15.5419,15.5525,15.5419,15.5525,3900.0
2005-02-17 10:45:00,29.27,29.32,29.27,29.32,7900.0,15.5472,15.5738,15.5472,15.5738,7900.0
2005-02-17 10:50:00,29.32,29.34,29.32,29.33,3100.0,15.5738,15.5844,15.5738,15.5791,3100.0
2005-02-17 10:55:00,29.34,29.34,29.33,29.33,1300.0,15.5844,15.5844,15.5791,15.5791,1300.0
2005-02-17 11:00:00,29.32,29.33,29.32,29.32,3000.0,15.5738,15.5791,15.5738,15.5738,3000.0
2005-02-17 11:05:00,29.33,30.22,29.33,29.35,7000.0,15.5791,16.0518,15.5791,15.5897,7000.0
2005-02-17 11:10:00,29.35,29.35,29.34,29.34,4100.0,15.5897,15.5897,15.5844,15.5844,4100.0
2005-02-17 11:15:00,29.33,29.34,29.29,29.29,3100.0,15.5791,15.5844,15.5578,15.5578,3100.0
2005-02-17 11:20:00,29.31,29.35,29.31,29.35,5200.0,15.5685,15.5897,15.5685,15.5897,5200.0
2005-02-17 11:25:00,29.34,29.36,29.34,29.36,3900.0,15.5844,15.595,15.5844,15.595,3900.0
2005-02-17 11:30:00,29.36,29.39,29.34,29.39,7800.0,15.595,15.611,15.5844,15.611,7800.0
2005-02-17 11:35:00,29.38,29.39,29.38,29.39,1900.0,15.6057,15.611,15.6057,15.611,1900.0
2005-02-17 11:40:00,29.38,29.39,29.38,29.39,6000.0,15.6057,15.611,15.6057,15.611,6000.0
2005-02-17 11:45:00,29.38,29.39,29.38,29.39,2700.0,15.6057,15.611,15.6057,15.611,2700.0
2005-02-17 11:50:00,29.39,29.39,29.38,29.39,4700.0,15.611,15.611,15.6057,15.611,4700.0
2005-02-17 11:55:00,29.39,29.39,29.38,29.38,1000.0,15.611,15.611,15.6057,15.6057,1000.0
2005-02-17 12:00:00,29.39,29.43,29.39,29.43,7000.0,15.611,15.6322,15.611,15.6322,7000.0
2005-02-17 12:05:00,29.43,29.44,29.43,29.43,3900.0,15.6322,15.6375,15.6322,15.6322,3900.0
2005-02-17 12:10:00,29.44,29.44,29.43,29.43,3800.0,15.6375,15.6375,15.6322,15.6322,3800.0
2005-02-17 12:15:00,29.43,29.45,29.43,29.44,2400.0,15.6322,15.6428,15.6322,15.6375,2400.0
2005-02-17 12:20:00,29.45,29.45,29.42,29.44,3400.0,15.6428,15.6428,15.6269,15.6375,3400.0
2005-02-17 12:25:00,29.45,29.45,29.43,29.44,1700.0,15.6428,15.6428,15.6322,15.6375,1700.0
2005-02-17 12:30:00,29.45,29.46,29.45,29.46,5800.0,15.6428,15.6481,15.6428,15.6481,5800.0
2005-02-17 12:35:00,29.45,29.46,29.45,29.45,1900.0,15.6428,15.6481,15.6428,15.6428,1900.0
2005-02-17 12:40:00,29.46,29.48,29.46,29.46,5900.0,15.6481,15.6588,15.6481,15.6481,5900.0
2005-02-17 12:45:00,29.46,29.48,29.46,29.48,1500.0,15.6481,15.6588,15.6481,15.6588,1500.0
2005-02-17 12:50:00,29.48,29.49,29.45,29.45,2900.0,15.6588,15.6641,15.6428,15.6428,2900.0
2005-02-17 12:55:00,29.48,29.49,29.45,29.48,2700.0,15.6588,15.6641,15.6428,15.6588,2700.0
2005-02-17 13:00:00,29.48,29.5,29.47,29.5,3100.0,15.6588,15.6694,15.6535,15.6694,3100.0
2005-02-17 13:05:00,29.5,29.5,29.48,29.49,6900.0,15.6694,15.6694,15.6588,15.6641,6900.0
2005-02-17 13:10:00,29.48,29.49,29.44,29.46,4800.0,15.6588,15.6641,15.6375,15.6481,4800.0
2005-02-17 13:15:00,29.46,29.5,29.46,29.49,6000.0,15.6481,15.6694,15.6481,15.6641,6000.0
2005-02-17 13:20:00,29.48,29.5,29.47,29.49,6600.0,15.6588,15.6694,15.6535,15.6641,6600.0
2005-02-17 13:25:00,29.49,29.5,29.49,29.5,1300.0,15.6641,15.6694,15.6641,15.6694,1300.0
2005-02-17 13:30:00,29.5,29.5,29.49,29.5,10200.0,15.6694,15.6694,15.6641,15.6694,10200.0
2005-02-17 13:35:00,29.5,29.5,29.48,29.49,18200.0,15.6694,15.6694,15.6588,15.6641,18200.0
2005-02-17 13:40:00,29.47,29.49,29.46,29.48,3300.0,15.6535,15.6641,15.6481,15.6588,3300.0
2005-02-17 13:45:00,29.47,29.48,29.46,29.48,1000.0,15.6535,15.6588,15.6481,15.6588,1000.0
2005-02-17 13:50:00,29.48,29.48,29.46,29.46,3000.0,15.6588,15.6588,15.6481,15.6481,3000.0
2005-02-17 13:55:00,29.46,29.47,29.46,29.47,3900.0,15.6481,15.6535,15.6481,15.6535,3900.0
2005-02-17 14:00:00,29.47,29.47,29.46,29.46,3700.0,15.6535,15.6535,15.6481,15.6481,3700.0
2005-02-17 14:05:00,29.46,29.47,29.46,29.46,1700.0,15.6481,15.6535,15.6481,15.6481,1700.0
2005-02-17 14:10:00,29.46,29.47,29.46,29.46,2300.0,15.6481,15.6535,15.6481,15.6481,2300.0
2005-02-17 14:15:00,29.47,29.47,29.47,29.47,8600.0,15.6535,15.6535,15.6535,15.6535,8600.0
2005-02-17 14:20:00,29.47,29.5,29.46,29.49,4500.0,15.6535,15.6694,15.6481,15.6641,4500.0
2005-02-17 14:25:00,29.48,29.5,29.48,29.5,10000.0,15.6588,15.6694,15.6588,15.6694,10000.0
2005-02-17 14:30:00,29.5,29.54,29.5,29.53,4800.0,15.6694,15.6906,15.6694,15.6853,4800.0
2005-02-17 14:35:00,29.53,29.53,29.51,29.51,2600.0,15.6853,15.6853,15.6747,15.6747,2600.0
2005-02-17 14:40:00,29.52,29.55,29.52,29.54,5400.0,15.68,15.696,15.68,15.6906,5400.0
2005-02-17 14:45:00,29.54,29.54,29.49,29.52,5600.0,15.6906,15.6906,15.6641,15.68,5600.0
2005-02-17 14:50:00,29.53,29.55,29.53,29.55,8100.0,15.6853,15.696,15.6853,15.696,8100.0
2005-02-17 14:55:00,29.55,29.55,29.53,29.54,8200.0,15.696,15.696,15.6853,15.6906,8200.0
2005-02-17 15:00:00,29.53,29.54,29.5,29.5,7700.0,15.6853,15.6906,15.6694,15.6694,7700.0
2005-02-17 15:05:00,29.5,29.53,29.5,29.53,5900.0,15.6694,15.6853,15.6694,15.6853,5900.0
2005-02-17 15:10:00,29.54,29.56,29.54,29.55,5700.0,15.6906,15.7013,15.6906,15.696,5700.0
2005-02-17 15:15:00,29.55,29.58,29.55,29.56,8400.0,15.696,15.7119,15.696,15.7013,8400.0
2005-02-17 15:20:00,29.57,29.6,29.54,29.6,10100.0,15.7066,15.7225,15.6906,15.7225,10100.0
2005-02-17 15:25:00,29.57,29.57,29.55,29.55,4200.0,15.7066,15.7066,15.696,15.696,4200.0
2005-02-17 15:30:00,29.56,29.56,29.48,29.5,10500.0,15.7013,15.7013,15.6588,15.6694,10500.0
2005-02-17 15:35:00,29.5,29.5,29.48,29.49,10500.0,15.6694,15.6694,15.6588,15.6641,10500.0
2005-02-17 15:40:00,29.49,29.56,29.49,29.53,22200.0,15.6641,15.7013,15.6641,15.6853,22200.0
2005-02-17 15:45:00,29.53,29.54,29.47,29.49,9500.0,15.6853,15.6906,15.6535,15.6641,9500.0
2005-02-17 15:50:00,29.49,29.54,29.47,29.51,9600.0,15.6641,15.6906,15.6535,15.6747,9600.0
2005-02-17 15:55:00,29.51,29.51,29.45,29.48,9500.0,15.6747,15.6747,15.6428,15.6588,9500.0
2005-02-18 09:30:00,29.48,29.48,29.44,29.46,6300.0,15.6588,15.6588,15.6375,15.6481,6300.0
2005-02-18 09:35:00,29.46,29.56,29.46,29.55,1500.0,15.6481,15.7013,15.6481,15.696,1500.0
2005-02-18 09:40:00,29.54,29.54,29.5,29.51,800.0,15.6906,15.6906,15.6694,15.6747,800.0
2005-02-18 09:45:00,29.51,29.51,29.46,29.46,2000.0,15.6747,15.6747,15.6481,15.6481,2000.0
2005-02-18 09:50:00,29.45,29.45,29.38,29.41,3000.0,15.6428,15.6428,15.6057,15.6216,3000.0
2005-02-18 09:55:00,29.4,29.45,29.38,29.38,6500.0,15.6163,15.6428,15.6057,15.6057,6500.0
2005-02-18 10:00:00,29.4,29.5,29.4,29.43,4800.0,15.6163,15.6694,15.6163,15.6322,4800.0
2005-02-18 10:05:00,29.4,29.46,29.4,29.46,700.0,15.6163,15.6481,15.6163,15.6481,700.0
2005-02-18 10:10:00,29.44,29.44,29.43,29.44,700.0,15.6375,15.6375,15.6322,15.6375,700.0
2005-02-18 10:15:00,29.43,29.45,29.41,29.45,3500.0,15.6322,15.6428,15.6216,15.6428,3500.0
2005-02-18 10:20:00,29.46,29.46,29.35,29.38,7200.0,15.6481,15.6481,15.5897,15.6057,7200.0
2005-02-18 10:25:00,29.36,29.37,29.3,29.3,3100.0,15.595,15.6003,15.5632,15.5632,3100.0
2005-02-18 10:30:00,29.36,29.37,29.33,29.34,2200.0,15.595,15.6003,15.5791,15.5844,2200.0
2005-02-18 10:35:00,29.36,29.37,29.34,29.35,2500.0,15.595,15.6003,15.5844,15.5897,2500.0
2005-02-18 10:40:00,29.35,29.36,29.33,29.33,1300.0,15.5897,15.595,15.5791,15.5791,1300.0
2005-02-18 10:45:00,29.33,29.34,29.32,29.32,1500.0,15.5791,15.5844,15.5738,15.5738,1500.0
2005-02-18 10:50:00,29.32,29.36,29.25,29.35,8200.0,15.5738,15.595,15.5366,15.5897,8200.0
2005-02-18 10:55:00,29.35,29.35,29.35,29.35,900.0,15.5897,15.5897,15.5897,15.5897,900.0
2005-02-18 11:00:00,29.35,29.4,29.35,29.4,3900.0,15.5897,15.6163,15.5897,15.6163,3900.0
2005-02-18 11:05:00,29.39,29.4,29.39,29.4,4700.0,15.611,15.6163,15.611,15.6163,4700.0
2005-02-18 11:10:00,29.4,29.4,29.39,29.4,3600.0,15.6163,15.6163,15.611,15.6163,3600.0
2005-02-18 11:15:00,29.4,29.45,29.4,29.43,4500.0,15.6163,15.6428,15.6163,15.6322,4500.0
2005-02-18 11:20:00,29.42,29.48,29.42,29.47,4100.0,15.6269,15.6588,15.6269,15.6535,4100.0
2005-02-18 11:25:00,29.45,29.47,29.41,29.41,5100.0,15.6428,15.6535,15.6216,15.6216,5100.0
2005-02-18 11:30:00,29.45,29.45,29.43,29.43,900.0,15.6428,15.6428,15.6322,15.6322,900.0
2005-02-18 11:35:00,29.45,29.48,29.43,29.48,1500.0,15.6428,15.6588,15.6322,15.6588,1500.0
2005-02-18 11:40:00,29.47,29.47,29.41,29.45,1500.0,15.6535,15.6535,15.6216,15.6428,1500.0
2005-02-18 11:45:00,29.44,29.46,29.4,29.46,3700.0,15.6375,15.6481,15.6163,15.6481,3700.0
2005-02-18 11:50:00,29.45,29.45,29.41,29.45,1100.0,15.6428,15.6428,15.6216,15.6428,1100.0
2005-02-18 11:55:00,29.45,29.45,29.45,29.45,900.0,15.6428,15.6428,15.6428,15.6428,900.0
2005-02-18 12:00:00,29.49,29.49,29.43,29.46,1100.0,15.6641,15.6641,15.6322,15.6481,1100.0
2005-02-18 12:05:00,29.47,29.53,29.47,29.51,1900.0,15.6535,15.6853,15.6535,15.6747,1900.0
2005-02-18 12:10:00,29.48,29.5,29.48,29.5,900.0,15.6588,15.6694,15.6588,15.6694,900.0
2005-02-18 12:15:00,29.49,29.49,29.44,29.47,800.0,15.6641,15.6641,15.6375,15.6535,800.0
2005-02-18 12:20:00,29.5,29.51,29.44,29.44,1100.0,15.6694,15.6747,15.6375,15.6375,1100.0
2005-02-18 12:25:00,29.5,29.5,29.47,29.48,50700.0,15.6694,15.6694,15.6535,15.6588,50700.0
2005-02-18 12:30:00,29.47,29.5,29.47,29.48,900.0,15.6535,15.6694,15.6535,15.6588,900.0
2005-02-18 12:35:00,29.49,29.53,29.49,29.53,2900.0,15.6641,15.6853,15.6641,15.6853,2900.0
2005-02-18 12:40:00,29.5,29.51,29.48,29.51,600.0,15.6694,15.6747,15.6588,15.6747,600.0
2005-02-18 12:45:00,29.46,29.52,29.44,29.51,3900.0,15.6481,15.68,15.6375,15.6747,3900.0
2005-02-18 12:50:00,29.45,29.47,29.45,29.47,1900.0,15.6428,15.6535,15.6428,15.6535,1900.0
2005-02-18 12:55:00,29.47,29.5,29.45,29.49,1000.0,15.6535,15.6694,15.6428,15.6641,1000.0
2005-02-18 13:00:00,29.49,29.49,29.44,29.48,3600.0,15.6641,15.6641,15.6375,15.6588,3600.0
2005-02-18 13:05:00,29.48,29.48,29.48,29.48,0.0,15.6588,15.6588,15.6588,15.6588,0.0
2005-02-18 13:10:00,29.47,29.47,29.44,29.44,2000.0,15.6535,15.6535,15.6375,15.6375,2000.0
2005-02-18 13:15:00,29.45,29.45,29.41,29.41,1500.0,15.6428,15.6428,15.6216,15.6216,1500.0
2005-02-18 13:20:00,29.45,29.45,29.39,29.42,1700.0,15.6428,15.6428,15.611,15.6269,1700.0
2005-02-18 13:25:00,29.41,29.41,29.39,29.39,900.0,15.6216,15.6216,15.611,15.611,900.0
2005-02-18 13:30:00,29.4,29.42,29.4,29.42,2000.0,15.6163,15.6269,15.6163,15.6269,2000.0
2005-02-18 13:35:00,29.42,29.43,29.4,29.43,1900.0,15.6269,15.6322,15.6163,15.6322,1900.0
2005-02-18 13:40:00,29.45,29.46,29.45,29.45,600.0,15.6428,15.6481,15.6428,15.6428,600.0
2005-02-18 13:45:00,29.46,29.49,29.45,29.49,7200.0,15.6481,15.6641,15.6428,15.6641,7200.0
2005-02-18 13:50:00,29.48,29.48,29.48,29.48,200.0,15.6588,15.6588,15.6588,15.6588,200.0
2005-02-18 13:55:00,29.49,29.49,29.45,29.46,3600.0,15.6641,15.6641,15.6428,15.6481,3600.0
2005-02-18 14:00:00,29.46,29.46,29.45,29.45,1900.0,15.6481,15.6481,15.6428,15.6428,1900.0
2005-02-18 14:05:00,29.44,29.44,29.44,29.44,800.0,15.6375,15.6375,15.6375,15.6375,800.0
2005-02-18 14:10:00,29.45,29.45,29.42,29.42,5500.0,15.6428,15.6428,15.6269,15.6269,5500.0
2005-02-18 14:15:00,29.43,29.43,29.41,29.42,1300.0,15.6322,15.6322,15.6216,15.6269,1300.0
2005-02-18 14:20:00,29.42,29.42,29.42,29.42,2100.0,15.6269,15.6269,15.6269,15.6269,2100.0
2005-02-18 14:25:00,29.42,29.43,29.42,29.43,3000.0,15.6269,15.6322,15.6269,15.6322,3000.0
2005-02-18 14:30:00,29.43,29.45,29.42,29.44,12500.0,15.6322,15.6428,15.6269,15.6375,12500.0
2005-02-18 14:35:00,29.44,29.47,29.44,29.47,2400.0,15.6375,15.6535,15.6375,15.6535,2400.0
2005-02-18 14:40:00,29.45,29.46,29.45,29.46,26700.0,15.6428,15.6481,15.6428,15.6481,26700.0
2005-02-18 14:45:00,29.45,29.45,29.43,29.45,10600.0,15.6428,15.6428,15.6322,15.6428,10600.0
2005-02-18 14:50:00,29.45,29.47,29.45,29.47,1700.0,15.6428,15.6535,15.6428,15.6535,1700.0
2005-02-18 14:55:00,29.47,29.48,29.46,29.47,1800.0,15.6535,15.6588,15.6481,15.6535,1800.0
2005-02-18 15:00:00,29.46,29.48,29.46,29.48,2200.0,15.6481,15.6588,15.6481,15.6588,2200.0
2005-02-18 15:05:00,29.48,29.48,29.48,29.48,1700.0,15.6588,15.6588,15.6588,15.6588,1700.0
2005-02-18 15:10:00,29.48,29.48,29.47,29.48,1900.0,15.6588,15.6588,15.6535,15.6588,1900.0
2005-02-18 15:15:00,29.47,29.5,29.47,29.47,9200.0,15.6535,15.6694,15.6535,15.6535,9200.0
2005-02-18 15:20:00,29.48,29.5,29.47,29.5,6900.0,15.6588,15.6694,15.6535,15.6694,6900.0
2005-02-18 15:25:00,29.51,29.51,29.5,29.51,3600.0,15.6747,15.6747,15.6694,15.6747,3600.0
2005-02-18 15:30:00,29.51,29.51,29.46,29.51,3300.0,15.6747,15.6747,15.6481,15.6747,3300.0
2005-02-18 15:35:00,29.51,29.51,29.45,29.46,7400.0,15.6747,15.6747,15.6428,15.6481,7400.0
2005-02-18 15:40:00,29.46,29.54,29.4,29.45,10800.0,15.6481,15.6906,15.6163,15.6428,10800.0
2005-02-18 15:45:00,29.45,29.48,29.43,29.43,6300.0,15.6428,15.6588,15.6322,15.6322,6300.0
2005-02-18 15:50:00,29.43,29.45,29.41,29.41,4900.0,15.6322,15.6428,15.6216,15.6216,4900.0
2005-02-18 15:55:00,29.4,29.41,29.36,29.37,30600.0,15.6163,15.6216,15.595,15.6003,30600.0
2005-02-22 09:30:00,29.37,29.37,29.33,29.33,15400.0,15.6003,15.6003,15.5791,15.5791,15400.0
2005-02-22 09:35:00,29.32,29.32,29.25,29.32,3700.0,15.5738,15.5738,15.5366,15.5738,3700.0
2005-02-22 09:40:00,29.28,29.35,29.18,29.19,10300.0,15.5525,15.5897,15.4994,15.5047,10300.0
2005-02-22 09:45:00,29.25,29.25,29.18,29.19,1900.0,15.5366,15.5366,15.4994,15.5047,1900.0
2005-02-22 09:50:00,29.17,29.18,29.16,29.16,3000.0,15.4941,15.4994,15.4888,15.4888,3000.0
2005-02-22 09:55:00,29.16,29.17,29.15,29.15,3900.0,15.4888,15.4941,15.4835,15.4835,3900.0
2005-02-22 10:00:00,29.15,29.15,29.1,29.1,6800.0,15.4835,15.4835,15.4569,15.4569,6800.0
2005-02-22 10:05:00,29.1,29.13,29.1,29.12,8400.0,15.4569,15.4729,15.4569,15.4676,8400.0
2005-02-22 10:10:00,29.13,29.15,29.11,29.14,8700.0,15.4729,15.4835,15.4622,15.4782,8700.0
2005-02-22 10:15:00,29.14,29.15,29.13,29.13,4800.0,15.4782,15.4835,15.4729,15.4729,4800.0
2005-02-22 10:20:00,29.13,29.15,29.05,29.15,15500.0,15.4729,15.4835,15.4304,15.4835,15500.0
2005-02-22 10:25:00,29.15,29.15,29.08,29.09,13200.0,15.4835,15.4835,15.4463,15.4516,13200.0
2005-02-22 10:30:00,29.07,29.1,29.07,29.1,9500.0,15.441,15.4569,15.441,15.4569,9500.0
2005-02-22 10:35:00,29.1,29.15,29.1,29.15,11900.0,15.4569,15.4835,15.4569,15.4835,11900.0
2005-02-22 10:40:00,29.15,29.15,29.12,29.12,8000.0,15.4835,15.4835,15.4676,15.4676,8000.0
2005-02-22 10:45:00,29.12,29.15,29.12,29.14,7800.0,15.4676,15.4835,15.4676,15.4782,7800.0
2005-02-22 10:50:00,29.14,29.14,29.12,29.13,4600.0,15.4782,15.4782,15.4676,15.4729,4600.0
2005-02-22 10:55:00,29.13,29.13,29.09,29.1,7300.0,15.4729,15.4729,15.4516,15.4569,7300.0
2005-02-22 11:00:00,29.1,29.1,29.08,29.1,5600.0,15.4569,15.4569,15.4463,15.4569,5600.0
2005-02-22 11:05:00,29.14,29.14,29.1,29.14,4100.0,15.4782,15.4782,15.4569,15.4782,4100.0
2005-02-22 11:10:00,29.13,29.14,29.11,29.13,6200.0,15.4729,15.4782,15.4622,15.4729,6200.0
2005-02-22 11:15:00,29.1,29.11,29.08,29.1,44200.0,15.4569,15.4622,15.4463,15.4569,44200.0
2005-02-22 11:20:00,29.1,29.13,29.09,29.13,3400.0,15.4569,15.4729,15.4516,15.4729,3400.0
2005-02-22 11:25:00,29.14,29.14,29.13,29.14,2400.0,15.4782,15.4782,15.4729,15.4782,2400.0
2005-02-22 11:30:00,29.13,29.14,29.12,29.12,3700.0,15.4729,15.4782,15.4676,15.4676,3700.0
2005-02-22 11:35:00,29.12,29.12,29.11,29.12,2800.0,15.4676,15.4676,15.4622,15.4676,2800.0
2005-02-22 11:40:00,29.11,29.12,29.07,29.08,3500.0,15.4622,15.4676,15.441,15.4463,3500.0
2005-02-22 11:45:00,29.08,29.1,29.07,29.09,14600.0,15.4463,15.4569,15.441,15.4516,14600.0
2005-02-22 11:50:00,29.1,29.1,29.09,29.09,6000.0,15.4569,15.4569,15.4516,15.4516,6000.0
2005-02-22 11:55:00,29.09,29.1,29.05,29.05,3300.0,15.4516,15.4569,15.4304,15.4304,3300.0
2005-02-22 12:00:00,29.08,29.1,29.07,29.08,4200.0,15.4463,15.4569,15.441,15.4463,4200.0
2005-02-22 12:05:00,29.09,29.1,29.09,29.09,4400.0,15.4516,15.4569,15.4516,15.4516,4400.0
2005-02-22 12:10:00,29.1,29.1,29.09,29.1,5500.0,15.4569,15.4569,15.4516,15.4569,5500.0
2005-02-22 12:15:00,29.1,29.1,29.08,29.1,5900.0,15.4569,15.4569,15.4463,15.4569,5900.0
2005-02-22 12:20:00,29.08,29.08,29.08,29.08,3200.0,15.4463,15.4463,15.4463,15.4463,3200.0
2005-02-22 12:25:00,29.08,29.08,29.01,29.03,6600.0,15.4463,15.4463,15.4091,15.4197,6600.0
2005-02-22 12:30:00,29.03,29.06,29.02,29.03,2700.0,15.4197,15.4357,15.4144,15.4197,2700.0
2005-02-22 12:35:00,29.03,29.08,29.03,29.03,4400.0,15.4197,15.4463,15.4197,15.4197,4400.0
2005-02-22 12:40:00,29.06,29.06,29.03,29.04,900.0,15.4357,15.4357,15.4197,15.4251,900.0
2005-02-22 12:45:00,29.03,29.04,28.99,28.99,12500.0,15.4197,15.4251,15.3985,15.3985,12500.0
2005-02-22 12:50:00,28.97,29.0,28.96,28.96,6600.0,15.3879,15.4038,15.3826,15.3826,6600.0
2005-02-22 12:55:00,28.96,28.96,28.87,28.89,9400.0,15.3826,15.3826,15.3348,15.3454,9400.0
2005-02-22 13:00:00,28.89,28.94,28.88,28.9,3600.0,15.3454,15.3719,15.3401,15.3507,3600.0
2005-02-22 13:05:00,28.9,28.92,28.82,28.86,9000.0,15.3507,15.3613,15.3082,15.3294,9000.0
2005-02-22 13:10:00,28.86,28.86,28.78,28.78,14900.0,15.3294,15.3294,15.287,15.287,14900.0
2005-02-22 13:15:00,28.79,28.83,28.78,28.83,9300.0,15.2923,15.3135,15.287,15.3135,9300.0
2005-02-22 13:20:00,28.79,28.8,28.78,28.79,3500.0,15.2923,15.2976,15.287,15.2923,3500.0
2005-02-22 13:25:00,28.79,28.8,28.79,28.8,8700.0,15.2923,15.2976,15.2923,15.2976,8700.0
2005-02-22 13:30:00,28.8,28.8,28.76,28.79,10400.0,15.2976,15.2976,15.2763,15.2923,10400.0
2005-02-22 13:35:00,28.78,28.79,28.76,28.77,5200.0,15.287,15.2923,15.2763,15.2816,5200.0
2005-02-22 13:40:00,28.76,28.76,28.65,28.73,15800.0,15.2763,15.2763,15.2179,15.2604,15800.0
2005-02-22 13:45:00,28.73,28.76,28.65,28.65,56200.0,15.2604,15.2763,15.2179,15.2179,56200.0
2005-02-22 13:50:00,28.7,28.79,28.66,28.77,10000.0,15.2445,15.2923,15.2232,15.2816,10000.0
2005-02-22 13:55:00,28.76,28.76,28.65,28.65,14700.0,15.2763,15.2763,15.2179,15.2179,14700.0
2005-02-22 14:00:00,28.69,28.69,28.62,28.65,10300.0,15.2391,15.2391,15.202,15.2179,10300.0
2005-02-22 14:05:00,28.65,28.7,28.64,28.69,12000.0,15.2179,15.2445,15.2126,15.2391,12000.0
2005-02-22 14:10:00,28.69,28.7,28.67,28.69,12100.0,15.2391,15.2445,15.2285,15.2391,12100.0
2005-02-22 14:15:00,28.69,28.7,28.69,28.69,4500.0,15.2391,15.2445,15.2391,15.2391,4500.0
2005-02-22 14:20:00,28.69,28.7,28.69,28.69,6100.0,15.2391,15.2445,15.2391,15.2391,6100.0
2005-02-22 14:25:00,28.69,28.7,28.69,28.69,2100.0,15.2391,15.2445,15.2391,15.2391,2100.0
2005-02-22 14:30:00,28.69,28.7,28.69,28.7,8000.0,15.2391,15.2445,15.2391,15.2445,8000.0
2005-02-22 14:35:00,28.71,28.76,28.71,28.75,8100.0,15.2498,15.2763,15.2498,15.271,8100.0
2005-02-22 14:40:00,28.74,28.78,28.73,28.78,2800.0,15.2657,15.287,15.2604,15.287,2800.0
2005-02-22 14:45:00,28.76,28.79,28.74,28.79,2300.0,15.2763,15.2923,15.2657,15.2923,2300.0
2005-02-22 14:50:00,28.77,28.79,28.7,28.79,3900.0,15.2816,15.2923,15.2445,15.2923,3900.0
2005-02-22 14:55:00,28.77,28.77,28.74,28.74,2400.0,15.2816,15.2816,15.2657,15.2657,2400.0
2005-02-22 15:00:00,28.74,28.78,28.74,28.76,6000.0,15.2657,15.287,15.2657,15.2763,6000.0
2005-02-22 15:05:00,28.76,28.78,28.76,28.77,4800.0,15.2763,15.287,15.2763,15.2816,4800.0
2005-02-22 15:10:00,28.77,28.77,28.74,28.74,4300.0,15.2816,15.2816,15.2657,15.2657,4300.0
2005-02-22 15:15:00,28.75,28.77,28.75,28.76,4200.0,15.271,15.2816,15.271,15.2763,4200.0
2005-02-22 15:20:00,28.77,28.8,28.76,28.8,6000.0,15.2816,15.2976,15.2763,15.2976,6000.0
2005-02-22 15:25:00,28.79,28.8,28.79,28.79,1500.0,15.2923,15.2976,15.2923,15.2923,1500.0
2005-02-22 15:30:00,28.79,28.8,28.78,28.8,4300.0,15.2923,15.2976,15.287,15.2976,4300.0
2005-02-22 15:35:00,28.8,28.82,28.79,28.81,6100.0,15.2976,15.3082,15.2923,15.3029,6100.0
2005-02-22 15:40:00,28.81,28.82,28.81,28.81,3600.0,15.3029,15.3082,15.3029,15.3029,3600.0
2005-02-22 15:45:00,28.81,28.83,28.8,28.83,12300.0,15.3029,15.3135,15.2976,15.3135,12300.0
2005-02-22 15:50:00,28.83,28.84,28.82,28.82,15200.0,15.3135,15.3188,15.3082,15.3082,15200.0
2005-02-22 15:55:00,28.82,28.82,28.81,28.82,17900.0,15.3082,15.3082,15.3029,15.3082,17900.0
2005-02-23 09:30:00,29.4,29.65,29.07,29.5,44900.0,15.6163,15.7491,15.441,15.6694,44900.0
2005-02-23 09:35:00,29.65,29.74,29.01,29.02,23500.0,15.7491,15.7969,15.4091,15.4144,23500.0
2005-02-23 09:40:00,29.04,29.22,29.04,29.22,7500.0,15.4251,15.5207,15.4251,15.5207,7500.0
2005-02-23 09:45:00,29.22,29.22,29.1,29.11,4400.0,15.5207,15.5207,15.4569,15.4622,4400.0
2005-02-23 09:50:00,29.11,29.13,29.08,29.09,5500.0,15.4622,15.4729,15.4463,15.4516,5500.0
2005-02-23 09:55:00,29.08,29.09,29.06,29.07,4900.0,15.4463,15.4516,15.4357,15.441,4900.0
2005-02-23 10:00:00,29.07,29.07,29.04,29.04,3600.0,15.441,15.441,15.4251,15.4251,3600.0
2005-02-23 10:05:00,29.05,29.05,29.04,29.05,3600.0,15.4304,15.4304,15.4251,15.4304,3600.0
2005-02-23 10:10:00,29.04,29.11,29.0,29.1,12000.0,15.4251,15.4622,15.4038,15.4569,12000.0
2005-02-23 10:15:00,29.1,29.1,29.05,29.07,6300.0,15.4569,15.4569,15.4304,15.441,6300.0
2005-02-23 10:20:00,29.07,29.09,29.07,29.09,2800.0,15.441,15.4516,15.441,15.4516,2800.0
2005-02-23 10:25:00,29.09,29.09,29.06,29.07,5500.0,15.4516,15.4516,15.4357,15.441,5500.0
2005-02-23 10:30:00,29.06,29.07,29.06,29.07,900.0,15.4357,15.441,15.4357,15.441,900.0
2005-02-23 10:35:00,29.07,29.07,29.06,29.07,2700.0,15.441,15.441,15.4357,15.441,2700.0
2005-02-23 10:40:00,29.07,29.07,29.06,29.06,3500.0,15.441,15.441,15.4357,15.4357,3500.0
2005-02-23 10:45:00,29.06,29.06,29.06,29.06,1100.0,15.4357,15.4357,15.4357,15.4357,1100.0
2005-02-23 10:50:00,29.06,29.07,29.06,29.06,3100.0,15.4357,15.441,15.4357,15.4357,3100.0
2005-02-23 10:55:00,29.06,29.07,29.06,29.07,5200.0,15.4357,15.441,15.4357,15.441,5200.0
2005-02-23 11:00:00,29.07,29.1,29.07,29.1,10500.0,15.441,15.4569,15.441,15.4569,10500.0
2005-02-23 11:05:00,29.11,29.25,29.11,29.25,11000.0,15.4622,15.5366,15.4622,15.5366,11000.0
2005-02-23 11:10:00,29.25,29.26,29.19,29.19,9300.0,15.5366,15.5419,15.5047,15.5047,9300.0
2005-02-23 11:15:00,29.2,29.27,29.19,29.27,6000.0,15.51,15.5472,15.5047,15.5472,6000.0
2005-02-23 11:20:00,29.25,29.25,29.2,29.25,5800.0,15.5366,15.5366,15.51,15.5366,5800.0
2005-02-23 11:25:00,29.25,29.29,29.25,29.25,12400.0,15.5366,15.5578,15.5366,15.5366,12400.0
2005-02-23 11:30:00,29.25,29.41,29.25,29.39,12600.0,15.5366,15.6216,15.5366,15.611,12600.0
2005-02-23 11:35:00,29.39,29.4,29.38,29.38,6600.0,15.611,15.6163,15.6057,15.6057,6600.0
2005-02-23 11:40:00,29.37,29.42,29.37,29.42,7800.0,15.6003,15.6269,15.6003,15.6269,7800.0
2005-02-23 11:45:00,29.42,29.44,29.42,29.44,4500.0,15.6269,15.6375,15.6269,15.6375,4500.0
2005-02-23 11:50:00,29.43,29.45,29.43,29.45,6200.0,15.6322,15.6428,15.6322,15.6428,6200.0
2005-02-23 11:55:00,29.45,29.46,29.45,29.45,2300.0,15.6428,15.6481,15.6428,15.6428,2300.0
2005-02-23 12:00:00,29.46,29.5,29.46,29.49,12700.0,15.6481,15.6694,15.6481,15.6641,12700.0
2005-02-23 12:05:00,29.5,29.5,29.46,29.46,10700.0,15.6694,15.6694,15.6481,15.6481,10700.0
2005-02-23 12:10:00,29.46,29.46,29.45,29.45,1000.0,15.6481,15.6481,15.6428,15.6428,1000.0
2005-02-23 12:15:00,29.45,29.45,29.43,29.43,1800.0,15.6428,15.6428,15.6322,15.6322,1800.0
2005-02-23 12:20:00,29.44,29.44,29.43,29.43,1500.0,15.6375,15.6375,15.6322,15.6322,1500.0
2005-02-23 12:25:00,29.42,29.42,29.42,29.42,500.0,15.6269,15.6269,15.6269,15.6269,500.0
2005-02-23 12:30:00,29.42,29.43,29.35,29.4,5000.0,15.6269,15.6322,15.5897,15.6163,5000.0
2005-02-23 12:35:00,29.4,29.4,29.35,29.38,6800.0,15.6163,15.6163,15.5897,15.6057,6800.0
2005-02-23 12:40:00,29.36,29.38,29.36,29.37,500.0,15.595,15.6057,15.595,15.6003,500.0
2005-02-23 12:45:00,29.36,29.36,29.33,29.34,1600.0,15.595,15.595,15.5791,15.5844,1600.0
2005-02-23 12:50:00,29.34,29.35,29.34,29.35,500.0,15.5844,15.5897,15.5844,15.5897,500.0
2005-02-23 12:55:00,29.35,29.36,29.34,29.36,1400.0,15.5897,15.595,15.5844,15.595,1400.0
2005-02-23 13:00:00,29.36,29.38,29.35,29.38,500.0,15.595,15.6057,15.5897,15.6057,500.0
2005-02-23 13:05:00,29.37,29.37,29.37,29.37,100.0,15.6003,15.6003,15.6003,15.6003,100.0
2005-02-23 13:10:00,29.35,29.35,29.33,29.33,600.0,15.5897,15.5897,15.5791,15.5791,600.0
2005-02-23 13:15:00,29.33,29.34,29.3,29.3,2700.0,15.5791,15.5844,15.5632,15.5632,2700.0
2005-02-23 13:20:00,29.3,29.3,29.3,29.3,700.0,15.5632,15.5632,15.5632,15.5632,700.0
2005-02-23 13:25:00,29.31,29.32,29.3,29.3,1000.0,15.5685,15.5738,15.5632,15.5632,1000.0
2005-02-23 13:30:00,29.3,29.3,29.3,29.3,0.0,15.5632,15.5632,15.5632,15.5632,0.0
2005-02-23 13:35:00,29.3,29.32,29.29,29.32,1900.0,15.5632,15.5738,15.5578,15.5738,1900.0
2005-02-23 13:40:00,29.3,29.3,29.27,29.27,700.0,15.5632,15.5632,15.5472,15.5472,700.0
2005-02-23 13:45:00,29.29,29.32,29.29,29.32,400.0,15.5578,15.5738,15.5578,15.5738,400.0
2005-02-23 13:50:00,29.31,29.34,29.29,29.29,1000.0,15.5685,15.5844,15.5578,15.5578,1000.0
2005-02-23 13:55:00,29.28,29.29,29.26,29.29,1900.0,15.5525,15.5578,15.5419,15.5578,1900.0
2005-02-23 14:00:00,29.27,29.3,29.26,29.3,5400.0,15.5472,15.5632,15.5419,15.5632,5400.0
2005-02-23 14:05:00,29.28,29.29,29.25,29.25,8000.0,15.5525,15.5578,15.5366,15.5366,8000.0
2005-02-23 14:10:00,29.26,29.26,29.2,29.2,4100.0,15.5419,15.5419,15.51,15.51,4100.0
2005-02-23 14:15:00,29.2,29.24,29.19,29.24,1900.0,15.51,15.5313,15.5047,15.5313,1900.0
2005-02-23 14:20:00,29.24,29.26,29.24,29.24,1500.0,15.5313,15.5419,15.5313,15.5313,1500.0
2005-02-23 14:25:00,29.26,29.27,29.26,29.27,800.0,15.5419,15.5472,15.5419,15.5472,800.0
2005-02-23 14:30:00,29.29,29.32,29.29,29.31,2300.0,15.5578,15.5738,15.5578,15.5685,2300.0
2005-02-23 14:35:00,29.32,29.33,29.29,29.31,4600.0,15.5738,15.5791,15.5578,15.5685,4600.0
2005-02-23 14:40:00,29.31,29.33,29.31,29.33,700.0,15.5685,15.5791,15.5685,15.5791,700.0
2005-02-23 14:45:00,29.32,29.32,29.3,29.3,1300.0,15.5738,15.5738,15.5632,15.5632,1300.0
2005-02-23 14:50:00,29.31,29.36,29.3,29.3,2500.0,15.5685,15.595,15.5632,15.5632,2500.0
2005-02-23 14:55:00,29.31,29.39,29.31,29.36,2000.0,15.5685,15.611,15.5685,15.595,2000.0
2005-02-23 15:00:00,29.37,29.37,29.36,29.37,2800.0,15.6003,15.6003,15.595,15.6003,2800.0
2005-02-23 15:05:00,29.36,29.45,29.35,29.42,5100.0,15.595,15.6428,15.5897,15.6269,5100.0
2005-02-23 15:10:00,29.42,29.42,29.38,29.38,5300.0,15.6269,15.6269,15.6057,15.6057,5300.0
2005-02-23 15:15:00,29.38,29.38,29.36,29.38,6500.0,15.6057,15.6057,15.595,15.6057,6500.0
2005-02-23 15:20:00,29.38,29.38,29.36,29.36,1100.0,15.6057,15.6057,15.595,15.595,1100.0
2005-02-23 15:25:00,29.37,29.37,29.36,29.37,4200.0,15.6003,15.6003,15.595,15.6003,4200.0
2005-02-23 15:30:00,29.38,29.39,29.38,29.38,3800.0,15.6057,15.611,15.6057,15.6057,3800.0
2005-02-23 15:35:00,29.39,29.39,29.38,29.38,2600.0,15.611,15.611,15.6057,15.6057,2600.0
2005-02-23 15:40:00,29.38,29.38,29.37,29.37,3400.0,15.6057,15.6057,15.6003,15.6003,3400.0
2005-02-23 15:45:00,29.38,29.38,29.37,29.38,6200.0,15.6057,15.6057,15.6003,15.6057,6200.0
2005-02-23 15:50:00,29.37,29.38,29.36,29.36,4000.0,15.6003,15.6057,15.595,15.595,4000.0
2005-02-23 15:55:00,29.36,29.39,29.32,29.39,21400.0,15.595,15.611,15.5738,15.611,21400.0
2005-02-24 09:30:00,29.34,29.34,29.26,29.26,4300.0,15.5844,15.5844,15.5419,15.5419,4300.0
2005-02-24 09:35:00,29.31,29.35,29.2,29.21,9300.0,15.5685,15.5897,15.51,15.5154,9300.0
2005-02-24 09:40:00,29.21,29.21,29.0,29.0,10600.0,15.5154,15.5154,15.4038,15.4038,10600.0
2005-02-24 09:45:00,28.99,29.15,28.97,29.13,14300.0,15.3985,15.4835,15.3879,15.4729,14300.0
2005-02-24 09:50:00,29.14,29.2,29.12,29.15,7600.0,15.4782,15.51,15.4676,15.4835,7600.0
2005-02-24 09:55:00,29.16,29.19,29.1,29.17,11500.0,15.4888,15.5047,15.4569,15.4941,11500.0
2005-02-24 10:00:00,29.16,29.16,29.14,29.14,3300.0,15.4888,15.4888,15.4782,15.4782,3300.0
2005-02-24 10:05:00,29.14,29.18,29.14,29.18,6900.0,15.4782,15.4994,15.4782,15.4994,6900.0
2005-02-24 10:10:00,29.18,29.19,29.18,29.19,8100.0,15.4994,15.5047,15.4994,15.5047,8100.0
2005-02-24 10:15:00,29.19,29.19,29.19,29.19,4900.0,15.5047,15.5047,15.5047,15.5047,4900.0
2005-02-24 10:20:00,29.19,29.23,29.19,29.22,6900.0,15.5047,15.526,15.5047,15.5207,6900.0
2005-02-24 10:25:00,29.21,29.22,29.18,29.19,10600.0,15.5154,15.5207,15.4994,15.5047,10600.0
2005-02-24 10:30:00,29.19,29.34,29.19,29.34,8700.0,15.5047,15.5844,15.5047,15.5844,8700.0
2005-02-24 10:35:00,29.34,29.37,29.33,29.33,7800.0,15.5844,15.6003,15.5791,15.5791,7800.0
2005-02-24 10:40:00,29.32,29.35,29.32,29.35,7100.0,15.5738,15.5897,15.5738,15.5897,7100.0
2005-02-24 10:45:00,29.35,29.45,29.34,29.44,24100.0,15.5897,15.6428,15.5844,15.6375,24100.0
2005-02-24 10:50:00,29.44,29.65,29.44,29.65,33800.0,15.6375,15.7491,15.6375,15.7491,33800.0
2005-02-24 10:55:00,29.65,29.67,29.53,29.53,15700.0,15.7491,15.7597,15.6853,15.6853,15700.0
2005-02-24 11:00:00,29.52,29.56,29.21,29.56,13800.0,15.68,15.7013,15.5154,15.7013,13800.0
2005-02-24 11:05:00,29.56,29.59,29.56,29.58,5800.0,15.7013,15.7172,15.7013,15.7119,5800.0
2005-02-24 11:10:00,29.58,29.58,29.57,29.57,3100.0,15.7119,15.7119,15.7066,15.7066,3100.0
2005-02-24 11:15:00,29.57,29.62,29.57,29.62,5000.0,15.7066,15.7331,15.7066,15.7331,5000.0
2005-02-24 11:20:00,29.62,29.67,29.62,29.67,3800.0,15.7331,15.7597,15.7331,15.7597,3800.0
2005-02-24 11:25:00,29.67,29.67,29.66,29.66,3700.0,15.7597,15.7597,15.7544,15.7544,3700.0
2005-02-24 11:30:00,29.66,29.66,29.65,29.65,2600.0,15.7544,15.7544,15.7491,15.7491,2600.0
2005-02-24 11:35:00,29.65,29.65,29.63,29.63,2800.0,15.7491,15.7491,15.7384,15.7384,2800.0
2005-02-24 11:40:00,29.63,29.63,29.61,29.61,7300.0,15.7384,15.7384,15.7278,15.7278,7300.0
2005-02-24 11:45:00,29.61,29.61,29.59,29.6,6400.0,15.7278,15.7278,15.7172,15.7225,6400.0
2005-02-24 11:50:00,29.59,29.65,29.59,29.65,4400.0,15.7172,15.7491,15.7172,15.7491,4400.0
2005-02-24 11:55:00,29.64,29.64,29.64,29.64,4000.0,15.7438,15.7438,15.7438,15.7438,4000.0
2005-02-24 12:00:00,29.64,29.64,29.59,29.59,4700.0,15.7438,15.7438,15.7172,15.7172,4700.0
2005-02-24 12:05:00,29.59,29.59,29.58,29.58,1500.0,15.7172,15.7172,15.7119,15.7119,1500.0
2005-02-24 12:10:00,29.58,29.58,29.55,29.55,1800.0,15.7119,15.7119,15.696,15.696,1800.0
2005-02-24 12:15:00,29.56,29.62,29.56,29.58,7600.0,15.7013,15.7331,15.7013,15.7119,7600.0
2005-02-24 12:20:00,29.58,29.64,29.58,29.61,3800.0,15.7119,15.7438,15.7119,15.7278,3800.0
2005-02-24 12:25:00,29.61,29.64,29.6,29.62,3900.0,15.7278,15.7438,15.7225,15.7331,3900.0
2005-02-24 12:30:00,29.66,29.66,29.65,29.65,2400.0,15.7544,15.7544,15.7491,15.7491,2400.0
2005-02-24 12:35:00,29.65,29.65,29.65,29.65,600.0,15.7491,15.7491,15.7491,15.7491,600.0
2005-02-24 12:40:00,29.64,29.64,29.62,29.62,2800.0,15.7438,15.7438,15.7331,15.7331,2800.0
2005-02-24 12:45:00,29.61,29.61,29.55,29.55,16200.0,15.7278,15.7278,15.696,15.696,16200.0
2005-02-24 12:50:00,29.56,29.56,29.54,29.54,3200.0,15.7013,15.7013,15.6906,15.6906,3200.0
2005-02-24 12:55:00,29.55,29.55,29.52,29.52,5400.0,15.696,15.696,15.68,15.68,5400.0
2005-02-24 13:00:00,29.52,29.52,29.52,29.52,500.0,15.68,15.68,15.68,15.68,500.0
2005-02-24 13:05:00,29.52,29.52,29.48,29.52,4000.0,15.68,15.68,15.6588,15.68,4000.0
2005-02-24 13:10:00,29.52,29.54,29.52,29.53,1200.0,15.68,15.6906,15.68,15.6853,1200.0
2005-02-24 13:15:00,29.53,29.53,29.52,29.52,800.0,15.6853,15.6853,15.68,15.68,800.0
2005-02-24 13:20:00,29.52,29.52,29.52,29.52,100.0,15.68,15.68,15.68,15.68,100.0
2005-02-24 13:25:00,29.52,29.53,29.52,29.53,1500.0,15.68,15.6853,15.68,15.6853,1500.0
2005-02-24 13:30:00,29.52,29.52,29.5,29.5,1600.0,15.68,15.68,15.6694,15.6694,1600.0
2005-02-24 13:35:00,29.51,29.54,29.51,29.54,5100.0,15.6747,15.6906,15.6747,15.6906,5100.0
2005-02-24 13:40:00,29.54,29.55,29.54,29.54,3200.0,15.6906,15.696,15.6906,15.6906,3200.0
2005-02-24 13:45:00,29.54,29.56,29.53,29.55,2500.0,15.6906,15.7013,15.6853,15.696,2500.0
2005-02-24 13:50:00,29.53,29.57,29.53,29.55,1800.0,15.6853,15.7066,15.6853,15.696,1800.0
2005-02-24 13:55:00,29.56,29.56,29.54,29.54,1200.0,15.7013,15.7013,15.6906,15.6906,1200.0
2005-02-24 14:00:00,29.55,29.55,29.54,29.54,4800.0,15.696,15.696,15.6906,15.6906,4800.0
2005-02-24 14:05:00,29.55,29.58,29.55,29.58,7300.0,15.696,15.7119,15.696,15.7119,7300.0
2005-02-24 14:10:00,29.57,29.71,29.57,29.7,14000.0,15.7066,15.7809,15.7066,15.7756,14000.0
2005-02-24 14:15:00,29.7,29.73,29.7,29.72,3100.0,15.7756,15.7916,15.7756,15.7863,3100.0
2005-02-24 14:20:00,29.73,29.75,29.73,29.74,5600.0,15.7916,15.8022,15.7916,15.7969,5600.0
2005-02-24 14:25:00,29.73,29.74,29.72,29.73,3700.0,15.7916,15.7969,15.7863,15.7916,3700.0
2005-02-24 14:30:00,29.73,29.73,29.72,29.72,1900.0,15.7916,15.7916,15.7863,15.7863,1900.0
2005-02-24 14:35:00,29.72,29.73,29.71,29.72,4300.0,15.7863,15.7916,15.7809,15.7863,4300.0
2005-02-24 14:40:00,29.72,29.72,29.71,29.71,4600.0,15.7863,15.7863,15.7809,15.7809,4600.0
2005-02-24 14:45:00,29.71,29.71,29.64,29.65,3800.0,15.7809,15.7809,15.7438,15.7491,3800.0
2005-02-24 14:50:00,29.64,29.68,29.57,29.68,8200.0,15.7438,15.765,15.7066,15.765,8200.0
2005-02-24 14:55:00,29.68,29.68,29.67,29.68,3200.0,15.765,15.765,15.7597,15.765,3200.0
2005-02-24 15:00:00,29.68,29.68,29.66,29.66,3400.0,15.765,15.765,15.7544,15.7544,3400.0
2005-02-24 15:05:00,29.66,29.69,29.66,29.69,6400.0,15.7544,15.7703,15.7544,15.7703,6400.0
2005-02-24 15:10:00,29.69,29.73,29.69,29.72,8500.0,15.7703,15.7916,15.7703,15.7863,8500.0
2005-02-24 15:15:00,29.72,29.73,29.72,29.72,4400.0,15.7863,15.7916,15.7863,15.7863,4400.0
2005-02-24 15:20:00,29.72,29.73,29.72,29.73,2100.0,15.7863,15.7916,15.7863,15.7916,2100.0
2005-02-24 15:25:00,29.73,29.73,29.72,29.72,7400.0,15.7916,15.7916,15.7863,15.7863,7400.0
2005-02-24 15:30:00,29.71,29.71,29.69,29.7,4600.0,15.7809,15.7809,15.7703,15.7756,4600.0
2005-02-24 15:35:00,29.69,29.7,29.69,29.69,6000.0,15.7703,15.7756,15.7703,15.7703,6000.0
2005-02-24 15:40:00,29.69,29.7,29.69,29.69,2600.0,15.7703,15.7756,15.7703,15.7703,2600.0
2005-02-24 15:45:00,29.69,29.69,29.69,29.69,2500.0,15.7703,15.7703,15.7703,15.7703,2500.0
2005-02-24 15:50:00,29.7,29.71,29.68,29.7,25200.0,15.7756,15.7809,15.765,15.7756,25200.0
2005-02-24 15:55:00,29.71,29.73,29.7,29.7,9300.0,15.7809,15.7916,15.7756,15.7756,9300.0
2005-02-25 09:30:00,29.7,29.7,29.69,29.7,4000.0,15.7756,15.7756,15.7703,15.7756,4000.0
2005-02-25 09:35:00,29.73,29.74,29.7,29.7,8700.0,15.7916,15.7969,15.7756,15.7756,8700.0
2005-02-25 09:40:00,29.71,29.71,29.7,29.7,6800.0,15.7809,15.7809,15.7756,15.7756,6800.0
2005-02-25 09:45:00,29.7,29.82,29.7,29.8,28500.0,15.7756,15.8394,15.7756,15.8287,28500.0
2005-02-25 09:50:00,29.83,29.95,29.83,29.94,12300.0,15.8447,15.9084,15.8447,15.9031,12300.0
2005-02-25 09:55:00,29.94,29.94,29.87,29.9,12700.0,15.9031,15.9031,15.8659,15.8819,12700.0
2005-02-25 10:00:00,29.92,29.95,29.92,29.95,11400.0,15.8925,15.9084,15.8925,15.9084,11400.0
2005-02-25 10:05:00,29.93,29.93,29.91,29.91,3200.0,15.8978,15.8978,15.8872,15.8872,3200.0
2005-02-25 10:10:00,29.9,29.9,29.89,29.89,5800.0,15.8819,15.8819,15.8765,15.8765,5800.0
2005-02-25 10:15:00,29.9,29.9,29.88,29.88,2500.0,15.8819,15.8819,15.8712,15.8712,2500.0
2005-02-25 10:20:00,29.88,29.88,29.85,29.86,1900.0,15.8712,15.8712,15.8553,15.8606,1900.0
2005-02-25 10:25:00,29.85,29.86,29.84,29.85,5600.0,15.8553,15.8606,15.85,15.8553,5600.0
2005-02-25 10:30:00,29.85,29.99,29.85,29.96,11600.0,15.8553,15.9297,15.8553,15.9137,11600.0
2005-02-25 10:35:00,29.97,29.97,29.95,29.95,14700.0,15.919,15.919,15.9084,15.9084,14700.0
2005-02-25 10:40:00,29.97,30.0,29.97,29.98,3300.0,15.919,15.935,15.919,15.9244,3300.0
2005-02-25 10:45:00,29.97,29.99,29.94,29.95,8400.0,15.919,15.9297,15.9031,15.9084,8400.0
2005-02-25 10:50:00,29.95,29.95,29.94,29.95,2200.0,15.9084,15.9084,15.9031,15.9084,2200.0
2005-02-25 10:55:00,29.94,29.94,29.93,29.93,1600.0,15.9031,15.9031,15.8978,15.8978,1600.0
2005-02-25 11:00:00,29.94,29.95,29.93,29.93,6400.0,15.9031,15.9084,15.8978,15.8978,6400.0
2005-02-25 11:05:00,29.92,29.92,29.9,29.9,1300.0,15.8925,15.8925,15.8819,15.8819,1300.0
2005-02-25 11:10:00,29.9,29.9,29.88,29.88,5000.0,15.8819,15.8819,15.8712,15.8712,5000.0
2005-02-25 11:15:00,29.87,29.89,29.87,29.88,2500.0,15.8659,15.8765,15.8659,15.8712,2500.0
2005-02-25 11:20:00,29.88,29.88,29.87,29.88,1800.0,15.8712,15.8712,15.8659,15.8712,1800.0
2005-02-25 11:25:00,29.87,29.92,29.87,29.91,4000.0,15.8659,15.8925,15.8659,15.8872,4000.0
2005-02-25 11:30:00,29.91,29.91,29.91,29.91,600.0,15.8872,15.8872,15.8872,15.8872,600.0
2005-02-25 11:35:00,29.91,29.91,29.9,29.9,500.0,15.8872,15.8872,15.8819,15.8819,500.0
2005-02-25 11:40:00,29.9,29.9,29.89,29.89,600.0,15.8819,15.8819,15.8765,15.8765,600.0
2005-02-25 11:45:00,29.88,29.89,29.86,29.86,1900.0,15.8712,15.8765,15.8606,15.8606,1900.0
2005-02-25 11:50:00,29.87,29.91,29.87,29.89,6100.0,15.8659,15.8872,15.8659,15.8765,6100.0
2005-02-25 11:55:00,29.89,29.95,29.89,29.91,4100.0,15.8765,15.9084,15.8765,15.8872,4100.0
2005-02-25 12:00:00,29.91,29.91,29.91,29.91,1100.0,15.8872,15.8872,15.8872,15.8872,1100.0
2005-02-25 12:05:00,29.9,29.91,29.9,29.9,2600.0,15.8819,15.8872,15.8819,15.8819,2600.0
2005-02-25 12:10:00,29.89,29.89,29.87,29.87,3100.0,15.8765,15.8765,15.8659,15.8659,3100.0
2005-02-25 12:15:00,29.88,29.88,29.88,29.88,2000.0,15.8712,15.8712,15.8712,15.8712,2000.0
2005-02-25 12:20:00,29.87,29.87,29.85,29.86,2200.0,15.8659,15.8659,15.8553,15.8606,2200.0
2005-02-25 12:25:00,29.85,29.85,29.85,29.85,200.0,15.8553,15.8553,15.8553,15.8553,200.0
2005-02-25 12:30:00,29.85,29.85,29.82,29.83,2200.0,15.8553,15.8553,15.8394,15.8447,2200.0
2005-02-25 12:35:00,29.83,29.85,29.83,29.83,3300.0,15.8447,15.8553,15.8447,15.8447,3300.0
2005-02-25 12:40:00,29.82,29.82,29.8,29.8,1300.0,15.8394,15.8394,15.8287,15.8287,1300.0
2005-02-25 12:45:00,29.81,29.81,29.8,29.8,1000.0,15.8341,15.8341,15.8287,15.8287,1000.0
2005-02-25 12:50:00,29.8,29.8,29.8,29.8,700.0,15.8287,15.8287,15.8287,15.8287,700.0
2005-02-25 12:55:00,29.8,29.8,29.79,29.79,1200.0,15.8287,15.8287,15.8234,15.8234,1200.0
2005-02-25 13:00:00,29.8,29.8,29.79,29.79,1300.0,15.8287,15.8287,15.8234,15.8234,1300.0
2005-02-25 13:05:00,29.8,29.81,29.79,29.8,1700.0,15.8287,15.8341,15.8234,15.8287,1700.0
2005-02-25 13:10:00,29.79,29.79,29.78,29.79,2000.0,15.8234,15.8234,15.8181,15.8234,2000.0
2005-02-25 13:15:00,29.79,29.79,29.75,29.75,2700.0,15.8234,15.8234,15.8022,15.8022,2700.0
2005-02-25 13:20:00,29.76,29.76,29.75,29.75,2000.0,15.8075,15.8075,15.8022,15.8022,2000.0
2005-02-25 13:25:00,29.72,29.74,29.72,29.74,600.0,15.7863,15.7969,15.7863,15.7969,600.0
2005-02-25 13:30:00,29.73,29.74,29.72,29.72,5800.0,15.7916,15.7969,15.7863,15.7863,5800.0
2005-02-25 13:35:00,29.73,29.74,29.73,29.73,700.0,15.7916,15.7969,15.7916,15.7916,700.0
2005-02-25 13:40:00,29.74,29.76,29.74,29.76,2300.0,15.7969,15.8075,15.7969,15.8075,2300.0
2005-02-25 13:45:00,29.74,29.76,29.65,29.76,6000.0,15.7969,15.8075,15.7491,15.8075,6000.0
2005-02-25 13:50:00,29.76,29.76,29.74,29.74,1700.0,15.8075,15.8075,15.7969,15.7969,1700.0
2005-02-25 13:55:00,29.77,29.78,29.76,29.76,1200.0,15.8128,15.8181,15.8075,15.8075,1200.0
2005-02-25 14:00:00,29.77,29.77,29.76,29.77,1000.0,15.8128,15.8128,15.8075,15.8128,1000.0
2005-02-25 14:05:00,29.77,29.78,29.77,29.78,900.0,15.8128,15.8181,15.8128,15.8181,900.0
2005-02-25 14:10:00,29.78,29.8,29.77,29.8,900.0,15.8181,15.8287,15.8128,15.8287,900.0
2005-02-25 14:15:00,29.8,29.82,29.8,29.82,1800.0,15.8287,15.8394,15.8287,15.8394,1800.0
2005-02-25 14:20:00,29.83,29.84,29.82,29.83,2000.0,15.8447,15.85,15.8394,15.8447,2000.0
2005-02-25 14:25:00,29.83,29.83,29.82,29.83,2200.0,15.8447,15.8447,15.8394,15.8447,2200.0
2005-02-25 14:30:00,29.84,29.86,29.83,29.85,2600.0,15.85,15.8606,15.8447,15.8553,2600.0
2005-02-25 14:35:00,29.87,29.9,29.87,29.88,1800.0,15.8659,15.8819,15.8659,15.8712,1800.0
2005-02-25 14:40:00,29.88,29.88,29.83,29.84,4600.0,15.8712,15.8712,15.8447,15.85,4600.0
2005-02-25 14:45:00,29.83,29.85,29.83,29.85,2500.0,15.8447,15.8553,15.8447,15.8553,2500.0
2005-02-25 14:50:00,29.85,29.85,29.85,29.85,1300.0,15.8553,15.8553,15.8553,15.8553,1300.0
2005-02-25 14:55:00,29.85,29.86,29.84,29.85,2300.0,15.8553,15.8606,15.85,15.8553,2300.0
2005-02-25 15:00:00,29.85,29.85,29.84,29.85,2200.0,15.8553,15.8553,15.85,15.8553,2200.0
2005-02-25 15:05:00,29.85,29.88,29.85,29.86,2500.0,15.8553,15.8712,15.8553,15.8606,2500.0
2005-02-25 15:10:00,29.86,29.86,29.86,29.86,1200.0,15.8606,15.8606,15.8606,15.8606,1200.0
2005-02-25 15:15:00,29.85,29.86,29.82,29.82,8000.0,15.8553,15.8606,15.8394,15.8394,8000.0
2005-02-25 15:20:00,29.8,29.81,29.8,29.81,5700.0,15.8287,15.8341,15.8287,15.8341,5700.0
2005-02-25 15:25:00,29.81,29.85,29.78,29.84,7300.0,15.8341,15.8553,15.8181,15.85,7300.0
2005-02-25 15:30:00,29.85,29.85,29.82,29.84,2000.0,15.8553,15.8553,15.8394,15.85,2000.0
2005-02-25 15:35:00,29.84,29.88,29.84,29.84,4900.0,15.85,15.8712,15.85,15.85,4900.0
2005-02-25 15:40:00,29.85,29.89,29.84,29.87,3800.0,15.8553,15.8765,15.85,15.8659,3800.0
2005-02-25 15:45:00,29.85,29.86,29.84,29.85,4300.0,15.8553,15.8606,15.85,15.8553,4300.0
2005-02-25 15:50:00,29.85,29.88,29.85,29.87,4600.0,15.8553,15.8712,15.8553,15.8659,4600.0
2005-02-25 15:55:00,29.87,29.96,29.87,29.88,23700.0,15.8659,15.9137,15.8659,15.8712,23700.0
2005-02-28 09:30:00,29.85,29.93,29.85,29.93,3600.0,15.8553,15.8978,15.8553,15.8978,3600.0
2005-02-28 09:35:00,29.93,29.93,29.75,29.75,8400.0,15.8978,15.8978,15.8022,15.8022,8400.0
2005-02-28 09:40:00,29.75,29.78,29.75,29.78,5600.0,15.8022,15.8181,15.8022,15.8181,5600.0
2005-02-28 09:45:00,29.78,29.8,29.76,29.78,7300.0,15.8181,15.8287,15.8075,15.8181,7300.0
2005-02-28 09:50:00,29.78,29.78,29.76,29.76,2700.0,15.8181,15.8181,15.8075,15.8075,2700.0
2005-02-28 09:55:00,29.76,29.77,29.74,29.77,6200.0,15.8075,15.8128,15.7969,15.8128,6200.0
2005-02-28 10:00:00,29.77,29.77,29.75,29.75,3000.0,15.8128,15.8128,15.8022,15.8022,3000.0
2005-02-28 10:05:00,29.76,29.77,29.7,29.7,11200.0,15.8075,15.8128,15.7756,15.7756,11200.0
2005-02-28 10:10:00,29.7,29.71,29.68,29.69,14200.0,15.7756,15.7809,15.765,15.7703,14200.0
2005-02-28 10:15:00,29.68,29.69,29.68,29.68,3500.0,15.765,15.7703,15.765,15.765,3500.0
2005-02-28 10:20:00,29.68,29.69,29.68,29.69,10200.0,15.765,15.7703,15.765,15.7703,10200.0
2005-02-28 10:25:00,29.69,29.82,29.68,29.81,15600.0,15.7703,15.8394,15.765,15.8341,15600.0
2005-02-28 10:30:00,29.8,29.81,29.73,29.75,5800.0,15.8287,15.8341,15.7916,15.8022,5800.0
2005-02-28 10:35:00,29.75,29.81,29.73,29.81,9700.0,15.8022,15.8341,15.7916,15.8341,9700.0
2005-02-28 10:40:00,29.81,29.88,29.78,29.87,20800.0,15.8341,15.8712,15.8181,15.8659,20800.0
2005-02-28 10:45:00,29.88,29.9,29.83,29.86,10800.0,15.8712,15.8819,15.8447,15.8606,10800.0
2005-02-28 10:50:00,29.86,29.93,29.86,29.92,6000.0,15.8606,15.8978,15.8606,15.8925,6000.0
2005-02-28 10:55:00,29.91,29.91,29.9,29.9,1200.0,15.8872,15.8872,15.8819,15.8819,1200.0
2005-02-28 11:00:00,29.9,29.9,29.88,29.88,3600.0,15.8819,15.8819,15.8712,15.8712,3600.0
2005-02-28 11:05:00,29.88,29.88,29.84,29.84,3600.0,15.8712,15.8712,15.85,15.85,3600.0
2005-02-28 11:10:00,29.84,29.85,29.84,29.85,1700.0,15.85,15.8553,15.85,15.8553,1700.0
2005-02-28 11:15:00,29.86,29.88,29.86,29.88,3400.0,15.8606,15.8712,15.8606,15.8712,3400.0
2005-02-28 11:20:00,29.89,29.93,29.88,29.93,3500.0,15.8765,15.8978,15.8712,15.8978,3500.0
2005-02-28 11:25:00,29.92,29.92,29.87,29.87,4000.0,15.8925,15.8925,15.8659,15.8659,4000.0
2005-02-28 11:30:00,29.87,29.91,29.82,29.91,4400.0,15.8659,15.8872,15.8394,15.8872,4400.0
2005-02-28 11:35:00,29.91,29.93,29.88,29.91,7100.0,15.8872,15.8978,15.8712,15.8872,7100.0
2005-02-28 11:40:00,29.91,29.94,29.91,29.92,9200.0,15.8872,15.9031,15.8872,15.8925,9200.0
2005-02-28 11:45:00,29.92,29.92,29.9,29.9,2200.0,15.8925,15.8925,15.8819,15.8819,2200.0
2005-02-28 11:50:00,29.9,29.92,29.9,29.92,6300.0,15.8819,15.8925,15.8819,15.8925,6300.0
2005-02-28 11:55:00,29.92,29.93,29.92,29.92,3900.0,15.8925,15.8978,15.8925,15.8925,3900.0
2005-02-28 12:00:00,29.92,29.93,29.8,29.81,13300.0,15.8925,15.8978,15.8287,15.8341,13300.0
2005-02-28 12:05:00,29.8,29.84,29.8,29.84,4500.0,15.8287,15.85,15.8287,15.85,4500.0
2005-02-28 12:10:00,29.83,29.86,29.82,29.84,2900.0,15.8447,15.8606,15.8394,15.85,2900.0
2005-02-28 12:15:00,29.83,29.83,29.8,29.8,8700.0,15.8447,15.8447,15.8287,15.8287,8700.0
2005-02-28 12:20:00,29.8,29.8,29.75,29.77,9400.0,15.8287,15.8287,15.8022,15.8128,9400.0
2005-02-28 12:25:00,29.77,29.83,29.77,29.83,4000.0,15.8128,15.8447,15.8128,15.8447,4000.0
2005-02-28 12:30:00,29.83,29.85,29.83,29.84,2900.0,15.8447,15.8553,15.8447,15.85,2900.0
2005-02-28 12:35:00,29.84,29.88,29.84,29.88,2700.0,15.85,15.8712,15.85,15.8712,2700.0
2005-02-28 12:40:00,29.88,29.88,29.87,29.88,1700.0,15.8712,15.8712,15.8659,15.8712,1700.0
2005-02-28 12:45:00,29.88,29.88,29.87,29.88,800.0,15.8712,15.8712,15.8659,15.8712,800.0
2005-02-28 12:50:00,29.88,29.88,29.87,29.87,2400.0,15.8712,15.8712,15.8659,15.8659,2400.0
2005-02-28 12:55:00,29.87,29.88,29.86,29.88,3200.0,15.8659,15.8712,15.8606,15.8712,3200.0
2005-02-28 13:00:00,29.9,29.91,29.89,29.91,1700.0,15.8819,15.8872,15.8765,15.8872,1700.0
2005-02-28 13:05:00,29.91,29.94,29.91,29.92,4800.0,15.8872,15.9031,15.8872,15.8925,4800.0
2005-02-28 13:10:00,29.92,29.96,29.92,29.92,3600.0,15.8925,15.9137,15.8925,15.8925,3600.0
2005-02-28 13:15:00,29.92,29.92,29.88,29.89,1000.0,15.8925,15.8925,15.8712,15.8765,1000.0
2005-02-28 13:20:00,29.89,29.91,29.89,29.9,1700.0,15.8765,15.8872,15.8765,15.8819,1700.0
2005-02-28 13:25:00,29.9,29.9,29.89,29.89,900.0,15.8819,15.8819,15.8765,15.8765,900.0
2005-02-28 13:30:00,29.89,29.89,29.88,29.89,6300.0,15.8765,15.8765,15.8712,15.8765,6300.0
2005-02-28 13:35:00,29.89,29.89,29.89,29.89,2900.0,15.8765,15.8765,15.8765,15.8765,2900.0
2005-02-28 13:40:00,29.88,29.89,29.88,29.88,2100.0,15.8712,15.8765,15.8712,15.8712,2100.0
2005-02-28 13:45:00,29.88,29.88,29.85,29.86,3400.0,15.8712,15.8712,15.8553,15.8606,3400.0
2005-02-28 13:50:00,29.86,29.86,29.82,29.82,2000.0,15.8606,15.8606,15.8394,15.8394,2000.0
2005-02-28 13:55:00,29.83,29.83,29.82,29.82,700.0,15.8447,15.8447,15.8394,15.8394,700.0
2005-02-28 14:00:00,29.82,29.83,29.81,29.81,3200.0,15.8394,15.8447,15.8341,15.8341,3200.0
2005-02-28 14:05:00,29.81,29.82,29.81,29.82,2900.0,15.8341,15.8394,15.8341,15.8394,2900.0
2005-02-28 14:10:00,29.82,29.82,29.81,29.82,8600.0,15.8394,15.8394,15.8341,15.8394,8600.0
2005-02-28 14:15:00,29.83,29.86,29.83,29.86,1300.0,15.8447,15.8606,15.8447,15.8606,1300.0
2005-02-28 14:20:00,29.86,29.89,29.81,29.86,6800.0,15.8606,15.8765,15.8341,15.8606,6800.0
2005-02-28 14:25:00,29.86,29.86,29.85,29.85,400.0,15.8606,15.8606,15.8553,15.8553,400.0
2005-02-28 14:30:00,29.85,29.85,29.83,29.83,4200.0,15.8553,15.8553,15.8447,15.8447,4200.0
2005-02-28 14:35:00,29.83,29.84,29.83,29.84,2100.0,15.8447,15.85,15.8447,15.85,2100.0
2005-02-28 14:40:00,29.84,29.84,29.84,29.84,1800.0,15.85,15.85,15.85,15.85,1800.0
2005-02-28 14:45:00,29.84,29.89,29.84,29.88,5400.0,15.85,15.8765,15.85,15.8712,5400.0
2005-02-28 14:50:00,29.85,29.88,29.83,29.87,14400.0,15.8553,15.8712,15.8447,15.8659,14400.0
2005-02-28 14:55:00,29.87,29.88,29.85,29.85,2000.0,15.8659,15.8712,15.8553,15.8553,2000.0
2005-02-28 15:00:00,29.86,29.87,29.86,29.87,3700.0,15.8606,15.8659,15.8606,15.8659,3700.0
2005-02-28 15:05:00,29.87,29.92,29.87,29.92,5500.0,15.8659,15.8925,15.8659,15.8925,5500.0
2005-02-28 15:10:00,29.92,29.92,29.92,29.92,1100.0,15.8925,15.8925,15.8925,15.8925,1100.0
2005-02-28 15:15:00,29.92,29.92,29.89,29.91,5500.0,15.8925,15.8925,15.8765,15.8872,5500.0
2005-02-28 15:20:00,29.91,29.91,29.86,29.87,4300.0,15.8872,15.8872,15.8606,15.8659,4300.0
2005-02-28 15:25:00,29.86,29.86,29.84,29.85,4800.0,15.8606,15.8606,15.85,15.8553,4800.0
2005-02-28 15:30:00,29.85,29.9,29.85,29.88,5000.0,15.8553,15.8819,15.8553,15.8712,5000.0
2005-02-28 15:35:00,29.88,29.89,29.85,29.85,5600.0,15.8712,15.8765,15.8553,15.8553,5600.0
2005-02-28 15:40:00,29.86,29.87,29.83,29.83,11200.0,15.8606,15.8659,15.8447,15.8447,11200.0
2005-02-28 15:45:00,29.84,29.84,29.8,29.8,27100.0,15.85,15.85,15.8287,15.8287,27100.0
2005-02-28 15:50:00,29.8,29.82,29.79,29.8,21200.0,15.8287,15.8394,15.8234,15.8287,21200.0
2005-02-28 15:55:00,29.8,29.87,29.79,29.85,39800.0,15.8287,15.8659,15.8234,15.8553,39800.0
2005-03-01 09:30:00,29.86,29.92,29.86,29.91,13400.0,15.8606,15.8925,15.8606,15.8872,13400.0
2005-03-01 09:35:00,29.92,29.92,29.91,29.92,1900.0,15.8925,15.8925,15.8872,15.8925,1900.0
2005-03-01 09:40:00,29.94,30.0,29.94,29.98,10100.0,15.9031,15.935,15.9031,15.9244,10100.0
2005-03-01 09:45:00,29.99,30.0,29.98,29.99,11400.0,15.9297,15.935,15.9244,15.9297,11400.0
2005-03-01 09:50:00,29.99,30.0,29.97,29.97,5400.0,15.9297,15.935,15.919,15.919,5400.0
2005-03-01 09:55:00,29.98,30.0,29.95,29.97,13700.0,15.9244,15.935,15.9084,15.919,13700.0
2005-03-01 10:00:00,29.96,30.0,29.96,30.0,8100.0,15.9137,15.935,15.9137,15.935,8100.0
2005-03-01 10:05:00,30.0,30.0,29.99,30.0,9400.0,15.935,15.935,15.9297,15.935,9400.0
2005-03-01 10:10:00,30.0,30.0,29.98,29.98,7700.0,15.935,15.935,15.9244,15.9244,7700.0
2005-03-01 10:15:00,29.98,29.98,29.94,29.94,8700.0,15.9244,15.9244,15.9031,15.9031,8700.0
2005-03-01 10:20:00,29.94,29.97,29.94,29.94,1600.0,15.9031,15.919,15.9031,15.9031,1600.0
2005-03-01 10:25:00,29.94,29.95,29.92,29.94,3200.0,15.9031,15.9084,15.8925,15.9031,3200.0
2005-03-01 10:30:00,29.94,29.95,29.9,29.93,4700.0,15.9031,15.9084,15.8819,15.8978,4700.0
2005-03-01 10:35:00,29.93,29.95,29.93,29.93,2000.0,15.8978,15.9084,15.8978,15.8978,2000.0
2005-03-01 10:40:00,29.93,29.93,29.93,29.93,500.0,15.8978,15.8978,15.8978,15.8978,500.0
2005-03-01 10:45:00,29.93,29.93,29.93,29.93,1700.0,15.8978,15.8978,15.8978,15.8978,1700.0
2005-03-01 10:50:00,29.93,29.95,29.92,29.92,9100.0,15.8978,15.9084,15.8925,15.8925,9100.0
2005-03-01 10:55:00,29.92,29.95,29.92,29.95,7900.0,15.8925,15.9084,15.8925,15.9084,7900.0
2005-03-01 11:00:00,29.97,29.97,29.95,29.96,12200.0,15.919,15.919,15.9084,15.9137,12200.0
2005-03-01 11:05:00,29.95,29.97,29.95,29.97,5300.0,15.9084,15.919,15.9084,15.919,5300.0
2005-03-01 11:10:00,29.97,29.97,29.95,29.95,4500.0,15.919,15.919,15.9084,15.9084,4500.0
2005-03-01 11:15:00,29.95,29.97,29.95,29.97,16400.0,15.9084,15.919,15.9084,15.919,16400.0
2005-03-01 11:20:00,29.97,29.98,29.96,29.98,4900.0,15.919,15.9244,15.9137,15.9244,4900.0
2005-03-01 11:25:00,29.96,29.98,29.96,29.97,2200.0,15.9137,15.9244,15.9137,15.919,2200.0
2005-03-01 11:30:00,29.96,30.0,29.96,30.0,20800.0,15.9137,15.935,15.9137,15.935,20800.0
2005-03-01 11:35:00,29.99,30.0,29.99,30.0,4900.0,15.9297,15.935,15.9297,15.935,4900.0
2005-03-01 11:40:00,30.0,30.0,29.99,29.99,28200.0,15.935,15.935,15.9297,15.9297,28200.0
2005-03-01 11:45:00,29.98,29.99,29.98,29.99,5500.0,15.9244,15.9297,15.9244,15.9297,5500.0
2005-03-01 11:50:00,29.99,29.99,29.96,29.97,7300.0,15.9297,15.9297,15.9137,15.919,7300.0
2005-03-01 11:55:00,29.97,29.98,29.96,29.96,6800.0,15.919,15.9244,15.9137,15.9137,6800.0
2005-03-01 12:00:00,29.96,29.97,29.96,29.96,3600.0,15.9137,15.919,15.9137,15.9137,3600.0
2005-03-01 12:05:00,29.97,29.99,29.97,29.98,5500.0,15.919,15.9297,15.919,15.9244,5500.0
2005-03-01 12:10:00,29.97,30.0,29.96,29.99,13700.0,15.919,15.935,15.9137,15.9297,13700.0
2005-03-01 12:15:00,30.0,30.0,29.96,30.0,9600.0,15.935,15.935,15.9137,15.935,9600.0
2005-03-01 12:20:00,29.98,29.98,29.97,29.97,3200.0,15.9244,15.9244,15.919,15.919,3200.0
2005-03-01 12:25:00,29.97,29.98,29.95,29.95,8100.0,15.919,15.9244,15.9084,15.9084,8100.0
2005-03-01 12:30:00,29.96,29.98,29.95,29.98,6900.0,15.9137,15.9244,15.9084,15.9244,6900.0
2005-03-01 12:35:00,29.98,29.98,29.94,29.95,13100.0,15.9244,15.9244,15.9031,15.9084,13100.0
2005-03-01 12:40:00,29.92,29.92,29.89,29.89,2600.0,15.8925,15.8925,15.8765,15.8765,2600.0
2005-03-01 12:45:00,29.91,29.92,29.9,29.91,3300.0,15.8872,15.8925,15.8819,15.8872,3300.0
2005-03-01 12:50:00,29.91,29.92,29.87,29.87,2200.0,15.8872,15.8925,15.8659,15.8659,2200.0
2005-03-01 12:55:00,29.88,29.89,29.85,29.85,2800.0,15.8712,15.8765,15.8553,15.8553,2800.0
2005-03-01 13:00:00,29.84,29.84,29.81,29.81,27500.0,15.85,15.85,15.8341,15.8341,27500.0
2005-03-01 13:05:00,29.81,29.83,29.81,29.81,3900.0,15.8341,15.8447,15.8341,15.8341,3900.0
2005-03-01 13:10:00,29.8,29.8,29.79,29.79,5800.0,15.8287,15.8287,15.8234,15.8234,5800.0
2005-03-01 13:15:00,29.78,29.78,29.76,29.76,8000.0,15.8181,15.8181,15.8075,15.8075,8000.0
2005-03-01 13:20:00,29.75,29.77,29.71,29.76,7700.0,15.8022,15.8128,15.7809,15.8075,7700.0
2005-03-01 13:25:00,29.76,29.77,29.75,29.77,5200.0,15.8075,15.8128,15.8022,15.8128,5200.0
2005-03-01 13:30:00,29.77,29.78,29.75,29.77,3000.0,15.8128,15.8181,15.8022,15.8128,3000.0
2005-03-01 13:35:00,29.76,29.77,29.75,29.77,3200.0,15.8075,15.8128,15.8022,15.8128,3200.0
2005-03-01 13:40:00,29.75,29.79,29.75,29.76,17200.0,15.8022,15.8234,15.8022,15.8075,17200.0
2005-03-01 13:45:00,29.77,29.79,29.76,29.76,3000.0,15.8128,15.8234,15.8075,15.8075,3000.0
2005-03-01 13:50:00,29.75,29.77,29.74,29.77,2500.0,15.8022,15.8128,15.7969,15.8128,2500.0
2005-03-01 13:55:00,29.76,29.76,29.7,29.76,5900.0,15.8075,15.8075,15.7756,15.8075,5900.0
2005-03-01 14:00:00,29.78,29.8,29.78,29.8,4000.0,15.8181,15.8287,15.8181,15.8287,4000.0
2005-03-01 14:05:00,29.81,29.85,29.81,29.85,1400.0,15.8341,15.8553,15.8341,15.8553,1400.0
2005-03-01 14:10:00,29.85,29.88,29.85,29.88,26400.0,15.8553,15.8712,15.8553,15.8712,26400.0
2005-03-01 14:15:00,29.87,29.9,29.86,29.88,3400.0,15.8659,15.8819,15.8606,15.8712,3400.0
2005-03-01 14:20:00,29.89,29.96,29.89,29.93,2100.0,15.8765,15.9137,15.8765,15.8978,2100.0
2005-03-01 14:25:00,29.94,29.95,29.93,29.93,1800.0,15.9031,15.9084,15.8978,15.8978,1800.0
2005-03-01 14:30:00,29.94,29.95,29.94,29.95,900.0,15.9031,15.9084,15.9031,15.9084,900.0
2005-03-01 14:35:00,29.95,29.95,29.94,29.95,500.0,15.9084,15.9084,15.9031,15.9084,500.0
2005-03-01 14:40:00,29.95,29.95,29.93,29.93,1300.0,15.9084,15.9084,15.8978,15.8978,1300.0
2005-03-01 14:45:00,29.94,29.94,29.9,29.91,2300.0,15.9031,15.9031,15.8819,15.8872,2300.0
2005-03-01 14:50:00,29.9,29.91,29.9,29.91,5900.0,15.8819,15.8872,15.8819,15.8872,5900.0
2005-03-01 14:55:00,29.91,29.91,29.9,29.91,4100.0,15.8872,15.8872,15.8819,15.8872,4100.0
2005-03-01 15:00:00,29.93,29.93,29.92,29.93,4400.0,15.8978,15.8978,15.8925,15.8978,4400.0
2005-03-01 15:05:00,29.91,29.96,29.89,29.89,4700.0,15.8872,15.9137,15.8765,15.8765,4700.0
2005-03-01 15:10:00,29.88,29.88,29.83,29.86,8500.0,15.8712,15.8712,15.8447,15.8606,8500.0
2005-03-01 15:15:00,29.86,29.91,29.86,29.86,3800.0,15.8606,15.8872,15.8606,15.8606,3800.0
2005-03-01 15:20:00,29.87,29.92,29.86,29.92,5100.0,15.8659,15.8925,15.8606,15.8925,5100.0
2005-03-01 15:25:00,29.92,29.92,29.9,29.91,7500.0,15.8925,15.8925,15.8819,15.8872,7500.0
2005-03-01 15:30:00,29.92,30.0,29.92,30.0,13700.0,15.8925,15.935,15.8925,15.935,13700.0
2005-03-01 15:35:00,29.99,30.0,29.96,29.96,25100.0,15.9297,15.935,15.9137,15.9137,25100.0
2005-03-01 15:40:00,29.97,29.99,29.96,29.99,8700.0,15.919,15.9297,15.9137,15.9297,8700.0
2005-03-01 15:45:00,29.99,30.0,29.97,29.98,22400.0,15.9297,15.935,15.919,15.9244,22400.0
2005-03-01 15:50:00,29.98,29.98,29.91,29.91,4600.0,15.9244,15.9244,15.8872,15.8872,4600.0
2005-03-01 15:55:00,29.92,29.98,29.9,29.97,14100.0,15.8925,15.9244,15.8819,15.919,14100.0
2005-03-02 09:30:00,29.98,29.98,29.94,29.95,3700.0,15.9244,15.9244,15.9031,15.9084,3700.0
2005-03-02 09:35:00,29.95,29.95,29.9,29.93,1500.0,15.9084,15.9084,15.8819,15.8978,1500.0
2005-03-02 09:40:00,29.9,29.9,29.89,29.9,4200.0,15.8819,15.8819,15.8765,15.8819,4200.0
2005-03-02 09:45:00,29.89,29.92,29.89,29.92,4700.0,15.8765,15.8925,15.8765,15.8925,4700.0
2005-03-02 09:50:00,29.92,29.94,29.82,29.82,3100.0,15.8925,15.9031,15.8394,15.8394,3100.0
2005-03-02 09:55:00,29.85,29.9,29.81,29.9,3700.0,15.8553,15.8819,15.8341,15.8819,3700.0
2005-03-02 10:00:00,29.9,29.97,29.9,29.93,4000.0,15.8819,15.919,15.8819,15.8978,4000.0
2005-03-02 10:05:00,29.91,29.93,29.9,29.93,2000.0,15.8872,15.8978,15.8819,15.8978,2000.0
2005-03-02 10:10:00,29.93,29.97,29.93,29.96,3600.0,15.8978,15.919,15.8978,15.9137,3600.0
2005-03-02 10:15:00,29.96,29.96,29.91,29.95,3100.0,15.9137,15.9137,15.8872,15.9084,3100.0
2005-03-02 10:20:00,29.95,30.0,29.95,29.96,5500.0,15.9084,15.935,15.9084,15.9137,5500.0
2005-03-02 10:25:00,29.96,29.98,29.96,29.98,1900.0,15.9137,15.9244,15.9137,15.9244,1900.0
2005-03-02 10:30:00,29.98,29.99,29.95,29.95,2200.0,15.9244,15.9297,15.9084,15.9084,2200.0
2005-03-02 10:35:00,29.96,29.98,29.96,29.97,1200.0,15.9137,15.9244,15.9137,15.919,1200.0
2005-03-02 10:40:00,29.96,29.96,29.91,29.92,4400.0,15.9137,15.9137,15.8872,15.8925,4400.0
2005-03-02 10:45:00,29.92,29.95,29.92,29.95,2100.0,15.8925,15.9084,15.8925,15.9084,2100.0
2005-03-02 10:50:00,29.95,30.13,29.95,30.12,38300.0,15.9084,16.004,15.9084,15.9987,38300.0
2005-03-02 10:55:00,30.13,30.18,30.02,30.18,8400.0,16.004,16.0306,15.9456,16.0306,8400.0
2005-03-02 11:00:00,30.19,30.19,30.09,30.11,4200.0,16.0359,16.0359,15.9828,15.9934,4200.0
2005-03-02 11:05:00,30.11,30.15,30.1,30.12,3200.0,15.9934,16.0147,15.9881,15.9987,3200.0
2005-03-02 11:10:00,30.11,30.19,30.11,30.14,4500.0,15.9934,16.0359,15.9934,16.0093,4500.0
2005-03-02 11:15:00,30.19,30.23,30.19,30.23,1800.0,16.0359,16.0571,16.0359,16.0571,1800.0
2005-03-02 11:20:00,30.22,30.22,30.12,30.17,2600.0,16.0518,16.0518,15.9987,16.0253,2600.0
2005-03-02 11:25:00,30.16,30.16,30.14,30.15,1200.0,16.02,16.02,16.0093,16.0147,1200.0
2005-03-02 11:30:00,30.15,30.15,30.12,30.14,2400.0,16.0147,16.0147,15.9987,16.0093,2400.0
2005-03-02 11:35:00,30.15,30.17,30.13,30.15,2300.0,16.0147,16.0253,16.004,16.0147,2300.0
2005-03-02 11:40:00,30.13,30.14,30.13,30.14,200.0,16.004,16.0093,16.004,16.0093,200.0
2005-03-02 11:45:00,30.15,30.16,30.15,30.15,1200.0,16.0147,16.02,16.0147,16.0147,1200.0
2005-03-02 11:50:00,30.13,30.16,30.13,30.15,1700.0,16.004,16.02,16.004,16.0147,1700.0
2005-03-02 11:55:00,30.14,30.14,30.12,30.13,600.0,16.0093,16.0093,15.9987,16.004,600.0
2005-03-02 12:00:00,30.13,30.13,30.12,30.13,700.0,16.004,16.004,15.9987,16.004,700.0
2005-03-02 12:05:00,30.13,30.14,30.12,30.13,2900.0,16.004,16.0093,15.9987,16.004,2900.0
2005-03-02 12:10:00,30.13,30.16,30.13,30.16,1900.0,16.004,16.02,16.004,16.02,1900.0
2005-03-02 12:15:00,30.14,30.14,30.12,30.12,800.0,16.0093,16.0093,15.9987,15.9987,800.0
2005-03-02 12:20:00,30.14,30.15,30.14,30.15,1600.0,16.0093,16.0147,16.0093,16.0147,1600.0
2005-03-02 12:25:00,30.15,30.15,30.09,30.09,1700.0,16.0147,16.0147,15.9828,15.9828,1700.0
2005-03-02 12:30:00,30.1,30.1,30.09,30.09,3800.0,15.9881,15.9881,15.9828,15.9828,3800.0
2005-03-02 12:35:00,30.1,30.13,30.09,30.09,10600.0,15.9881,16.004,15.9828,15.9828,10600.0
2005-03-02 12:40:00,30.1,30.15,30.1,30.15,900.0,15.9881,16.0147,15.9881,16.0147,900.0
2005-03-02 12:45:00,30.14,30.14,30.14,30.14,700.0,16.0093,16.0093,16.0093,16.0093,700.0
2005-03-02 12:50:00,30.14,30.15,30.1,30.12,2100.0,16.0093,16.0147,15.9881,15.9987,2100.0
2005-03-02 12:55:00,30.12,30.14,30.1,30.14,3000.0,15.9987,16.0093,15.9881,16.0093,3000.0
2005-03-02 13:00:00,30.13,30.15,30.12,30.14,2300.0,16.004,16.0147,15.9987,16.0093,2300.0
2005-03-02 13:05:00,30.15,30.15,30.1,30.1,1300.0,16.0147,16.0147,15.9881,15.9881,1300.0
2005-03-02 13:10:00,30.1,30.15,30.03,30.03,12300.0,15.9881,16.0147,15.9509,15.9509,12300.0
2005-03-02 13:15:00,30.06,30.06,30.02,30.03,2700.0,15.9668,15.9668,15.9456,15.9509,2700.0
2005-03-02 13:20:00,30.03,30.06,30.03,30.05,2600.0,15.9509,15.9668,15.9509,15.9615,2600.0
2005-03-02 13:25:00,30.05,30.05,30.05,30.05,1000.0,15.9615,15.9615,15.9615,15.9615,1000.0
2005-03-02 13:30:00,30.06,30.07,30.06,30.06,900.0,15.9668,15.9722,15.9668,15.9668,900.0
2005-03-02 13:35:00,30.07,30.14,30.07,30.14,7000.0,15.9722,16.0093,15.9722,16.0093,7000.0
2005-03-02 13:40:00,30.12,30.12,30.08,30.09,14200.0,15.9987,15.9987,15.9775,15.9828,14200.0
2005-03-02 13:45:00,30.09,30.13,30.08,30.1,2800.0,15.9828,16.004,15.9775,15.9881,2800.0
2005-03-02 13:50:00,30.07,30.07,30.07,30.07,800.0,15.9722,15.9722,15.9722,15.9722,800.0
2005-03-02 13:55:00,30.05,30.1,30.05,30.07,9300.0,15.9615,15.9881,15.9615,15.9722,9300.0
2005-03-02 14:00:00,30.08,30.12,30.07,30.12,1300.0,15.9775,15.9987,15.9722,15.9987,1300.0
2005-03-02 14:05:00,30.12,30.12,30.08,30.09,2300.0,15.9987,15.9987,15.9775,15.9828,2300.0
2005-03-02 14:10:00,30.07,30.09,30.07,30.09,2500.0,15.9722,15.9828,15.9722,15.9828,2500.0
2005-03-02 14:15:00,30.09,30.13,30.09,30.13,2600.0,15.9828,16.004,15.9828,16.004,2600.0
2005-03-02 14:20:00,30.12,30.13,30.12,30.13,1900.0,15.9987,16.004,15.9987,16.004,1900.0
2005-03-02 14:25:00,30.13,30.15,30.11,30.12,2800.0,16.004,16.0147,15.9934,15.9987,2800.0
2005-03-02 14:30:00,30.11,30.13,30.11,30.13,800.0,15.9934,16.004,15.9934,16.004,800.0
2005-03-02 14:35:00,30.12,30.12,30.1,30.11,9500.0,15.9987,15.9987,15.9881,15.9934,9500.0
2005-03-02 14:40:00,30.1,30.11,30.1,30.1,3000.0,15.9881,15.9934,15.9881,15.9881,3000.0
2005-03-02 14:45:00,30.1,30.1,30.04,30.1,4600.0,15.9881,15.9881,15.9562,15.9881,4600.0
2005-03-02 14:50:00,30.07,30.11,30.07,30.11,1200.0,15.9722,15.9934,15.9722,15.9934,1200.0
2005-03-02 14:55:00,30.12,30.15,30.1,30.15,3700.0,15.9987,16.0147,15.9881,16.0147,3700.0
2005-03-02 15:00:00,30.12,30.15,30.12,30.15,2700.0,15.9987,16.0147,15.9987,16.0147,2700.0
2005-03-02 15:05:00,30.15,30.18,30.07,30.18,4600.0,16.0147,16.0306,15.9722,16.0306,4600.0
2005-03-02 15:10:00,30.18,30.18,30.16,30.16,400.0,16.0306,16.0306,16.02,16.02,400.0
2005-03-02 15:15:00,30.15,30.15,30.11,30.11,4500.0,16.0147,16.0147,15.9934,15.9934,4500.0
2005-03-02 15:20:00,30.1,30.11,30.09,30.11,4100.0,15.9881,15.9934,15.9828,15.9934,4100.0
2005-03-02 15:25:00,30.12,30.12,30.1,30.1,3000.0,15.9987,15.9987,15.9881,15.9881,3000.0
2005-03-02 15:30:00,30.09,30.11,30.06,30.08,7100.0,15.9828,15.9934,15.9668,15.9775,7100.0
2005-03-02 15:35:00,30.07,30.11,30.07,30.11,9000.0,15.9722,15.9934,15.9722,15.9934,9000.0
2005-03-02 15:40:00,30.1,30.11,30.1,30.11,800.0,15.9881,15.9934,15.9881,15.9934,800.0
2005-03-02 15:45:00,30.11,30.12,30.09,30.11,4600.0,15.9934,15.9987,15.9828,15.9934,4600.0
2005-03-02 15:50:00,30.1,30.1,30.08,30.08,13000.0,15.9881,15.9881,15.9775,15.9775,13000.0
2005-03-02 15:55:00,30.08,30.11,30.05,30.09,20800.0,15.9775,15.9934,15.9615,15.9828,20800.0
2005-03-03 09:30:00,30.21,30.25,30.2,30.22,4800.0,16.0465,16.0678,16.0412,16.0518,4800.0
2005-03-03 09:35:00,30.25,30.25,30.09,30.11,2300.0,16.0678,16.0678,15.9828,15.9934,2300.0
2005-03-03 09:40:00,30.18,30.25,30.18,30.25,2200.0,16.0306,16.0678,16.0306,16.0678,2200.0
2005-03-03 09:45:00,30.16,30.21,30.14,30.15,2500.0,16.02,16.0465,16.0093,16.0147,2500.0
2005-03-03 09:50:00,30.15,30.15,30.1,30.12,10800.0,16.0147,16.0147,15.9881,15.9987,10800.0
2005-03-03 09:55:00,30.12,30.13,30.12,30.13,2100.0,15.9987,16.004,15.9987,16.004,2100.0
2005-03-03 10:00:00,30.13,30.15,30.12,30.13,4400.0,16.004,16.0147,15.9987,16.004,4400.0
2005-03-03 10:05:00,30.13,30.19,30.12,30.19,3800.0,16.004,16.0359,15.9987,16.0359,3800.0
2005-03-03 10:10:00,30.17,30.19,30.17,30.17,1600.0,16.0253,16.0359,16.0253,16.0253,1600.0
2005-03-03 10:15:00,30.18,30.18,30.15,30.16,3500.0,16.0306,16.0306,16.0147,16.02,3500.0
2005-03-03 10:20:00,30.15,30.19,30.15,30.15,3900.0,16.0147,16.0359,16.0147,16.0147,3900.0
2005-03-03 10:25:00,30.13,30.19,30.13,30.15,4400.0,16.004,16.0359,16.004,16.0147,4400.0
2005-03-03 10:30:00,30.15,30.17,30.15,30.17,5500.0,16.0147,16.0253,16.0147,16.0253,5500.0
2005-03-03 10:35:00,30.16,30.18,30.12,30.15,8000.0,16.02,16.0306,15.9987,16.0147,8000.0
2005-03-03 10:40:00,30.15,30.17,30.14,30.14,5400.0,16.0147,16.0253,16.0093,16.0093,5400.0
2005-03-03 10:45:00,30.14,30.18,30.14,30.18,2000.0,16.0093,16.0306,16.0093,16.0306,2000.0
2005-03-03 10:50:00,30.19,30.21,30.18,30.21,1100.0,16.0359,16.0465,16.0306,16.0465,1100.0
2005-03-03 10:55:00,30.21,30.22,30.16,30.16,2300.0,16.0465,16.0518,16.02,16.02,2300.0
2005-03-03 11:00:00,30.16,30.18,30.12,30.16,11600.0,16.02,16.0306,15.9987,16.02,11600.0
2005-03-03 11:05:00,30.15,30.17,30.15,30.16,1300.0,16.0147,16.0253,16.0147,16.02,1300.0
2005-03-03 11:10:00,30.15,30.16,30.15,30.16,1000.0,16.0147,16.02,16.0147,16.02,1000.0
2005-03-03 11:15:00,30.16,30.16,30.16,30.16,200.0,16.02,16.02,16.02,16.02,200.0
2005-03-03 11:20:00,30.16,30.2,30.15,30.15,4300.0,16.02,16.0412,16.0147,16.0147,4300.0
2005-03-03 11:25:00,30.16,30.18,30.15,30.18,14800.0,16.02,16.0306,16.0147,16.0306,14800.0
2005-03-03 11:30:00,30.18,30.18,30.11,30.12,1300.0,16.0306,16.0306,15.9934,15.9987,1300.0
2005-03-03 11:35:00,30.14,30.14,30.05,30.09,4100.0,16.0093,16.0093,15.9615,15.9828,4100.0
2005-03-03 11:40:00,30.14,30.15,30.14,30.15,1200.0,16.0093,16.0147,16.0093,16.0147,1200.0
2005-03-03 11:45:00,30.15,30.15,29.95,29.98,6300.0,16.0147,16.0147,15.9084,15.9244,6300.0
2005-03-03 11:50:00,29.98,30.1,29.98,30.1,18800.0,15.9244,15.9881,15.9244,15.9881,18800.0
2005-03-03 11:55:00,30.07,30.08,30.0,30.0,5700.0,15.9722,15.9775,15.935,15.935,5700.0
2005-03-03 12:00:00,30.01,30.02,30.0,30.01,2000.0,15.9403,15.9456,15.935,15.9403,2000.0
2005-03-03 12:05:00,29.99,30.03,29.99,30.03,3800.0,15.9297,15.9509,15.9297,15.9509,3800.0
2005-03-03 12:10:00,30.03,30.05,30.02,30.03,3000.0,15.9509,15.9615,15.9456,15.9509,3000.0
2005-03-03 12:15:00,30.03,30.03,30.0,30.0,2200.0,15.9509,15.9509,15.935,15.935,2200.0
2005-03-03 12:20:00,30.01,30.04,30.01,30.01,2200.0,15.9403,15.9562,15.9403,15.9403,2200.0
2005-03-03 12:25:00,30.02,30.02,29.96,29.97,2200.0,15.9456,15.9456,15.9137,15.919,2200.0
2005-03-03 12:30:00,30.01,30.01,29.99,30.01,2900.0,15.9403,15.9403,15.9297,15.9403,2900.0
2005-03-03 12:35:00,30.01,30.01,30.01,30.01,1700.0,15.9403,15.9403,15.9403,15.9403,1700.0
2005-03-03 12:40:00,30.01,30.06,30.01,30.06,1700.0,15.9403,15.9668,15.9403,15.9668,1700.0
2005-03-03 12:45:00,30.06,30.06,30.04,30.04,800.0,15.9668,15.9668,15.9562,15.9562,800.0
2005-03-03 12:50:00,30.04,30.08,30.04,30.06,2400.0,15.9562,15.9775,15.9562,15.9668,2400.0
2005-03-03 12:55:00,30.07,30.09,30.07,30.07,1200.0,15.9722,15.9828,15.9722,15.9722,1200.0
2005-03-03 13:00:00,30.09,30.11,30.09,30.1,15400.0,15.9828,15.9934,15.9828,15.9881,15400.0
2005-03-03 13:05:00,30.1,30.17,30.1,30.12,3700.0,15.9881,16.0253,15.9881,15.9987,3700.0
2005-03-03 13:10:00,30.11,30.14,30.11,30.14,1900.0,15.9934,16.0093,15.9934,16.0093,1900.0
2005-03-03 13:15:00,30.13,30.13,30.11,30.11,800.0,16.004,16.004,15.9934,15.9934,800.0
2005-03-03 13:20:00,30.11,30.15,30.1,30.15,12000.0,15.9934,16.0147,15.9881,16.0147,12000.0
2005-03-03 13:25:00,30.15,30.15,30.12,30.12,900.0,16.0147,16.0147,15.9987,15.9987,900.0
2005-03-03 13:30:00,30.15,30.15,30.15,30.15,600.0,16.0147,16.0147,16.0147,16.0147,600.0
2005-03-03 13:35:00,30.14,30.15,30.14,30.15,500.0,16.0093,16.0147,16.0093,16.0147,500.0
2005-03-03 13:40:00,30.15,30.15,30.14,30.15,1700.0,16.0147,16.0147,16.0093,16.0147,1700.0
2005-03-03 13:45:00,30.15,30.15,30.12,30.13,3300.0,16.0147,16.0147,15.9987,16.004,3300.0
2005-03-03 13:50:00,30.13,30.15,30.13,30.15,1600.0,16.004,16.0147,16.004,16.0147,1600.0
2005-03-03 13:55:00,30.17,30.17,30.14,30.16,4500.0,16.0253,16.0253,16.0093,16.02,4500.0
2005-03-03 14:00:00,30.15,30.15,30.14,30.15,1100.0,16.0147,16.0147,16.0093,16.0147,1100.0
2005-03-03 14:05:00,30.15,30.17,30.15,30.17,1500.0,16.0147,16.0253,16.0147,16.0253,1500.0
2005-03-03 14:10:00,30.2,30.23,30.18,30.23,600.0,16.0412,16.0571,16.0306,16.0571,600.0
2005-03-03 14:15:00,30.2,30.23,30.19,30.19,4300.0,16.0412,16.0571,16.0359,16.0359,4300.0
2005-03-03 14:20:00,30.2,30.24,30.2,30.24,900.0,16.0412,16.0625,16.0412,16.0625,900.0
2005-03-03 14:25:00,30.24,30.25,30.24,30.25,3900.0,16.0625,16.0678,16.0625,16.0678,3900.0
2005-03-03 14:30:00,30.25,30.25,30.2,30.21,2000.0,16.0678,16.0678,16.0412,16.0465,2000.0
2005-03-03 14:35:00,30.21,30.21,30.2,30.2,1600.0,16.0465,16.0465,16.0412,16.0412,1600.0
2005-03-03 14:40:00,30.21,30.21,30.2,30.2,400.0,16.0465,16.0465,16.0412,16.0412,400.0
2005-03-03 14:45:00,30.2,30.2,30.18,30.18,1500.0,16.0412,16.0412,16.0306,16.0306,1500.0
2005-03-03 14:50:00,30.19,30.19,30.17,30.17,3600.0,16.0359,16.0359,16.0253,16.0253,3600.0
2005-03-03 14:55:00,30.17,30.18,30.17,30.17,1200.0,16.0253,16.0306,16.0253,16.0253,1200.0
2005-03-03 15:00:00,30.17,30.17,30.14,30.15,1500.0,16.0253,16.0253,16.0093,16.0147,1500.0
2005-03-03 15:05:00,30.14,30.17,30.14,30.16,1000.0,16.0093,16.0253,16.0093,16.02,1000.0
2005-03-03 15:10:00,30.17,30.2,30.16,30.17,2100.0,16.0253,16.0412,16.02,16.0253,2100.0
2005-03-03 15:15:00,30.17,30.17,30.16,30.16,1900.0,16.0253,16.0253,16.02,16.02,1900.0
2005-03-03 15:20:00,30.15,30.15,30.15,30.15,500.0,16.0147,16.0147,16.0147,16.0147,500.0
2005-03-03 15:25:00,30.15,30.17,30.14,30.15,4100.0,16.0147,16.0253,16.0093,16.0147,4100.0
2005-03-03 15:30:00,30.15,30.15,30.13,30.15,700.0,16.0147,16.0147,16.004,16.0147,700.0
2005-03-03 15:35:00,30.15,30.16,30.15,30.16,2400.0,16.0147,16.02,16.0147,16.02,2400.0
2005-03-03 15:40:00,30.16,30.17,30.1,30.12,6200.0,16.02,16.0253,15.9881,15.9987,6200.0
2005-03-03 15:45:00,30.17,30.17,30.13,30.14,5300.0,16.0253,16.0253,16.004,16.0093,5300.0
2005-03-03 15:50:00,30.13,30.14,30.1,30.12,3200.0,16.004,16.0093,15.9881,15.9987,3200.0
2005-03-03 15:55:00,30.12,30.13,30.1,30.12,10200.0,15.9987,16.004,15.9881,15.9987,10200.0
2005-03-04 09:30:00,30.15,30.3,30.15,30.28,23800.0,16.0147,16.0943,16.0147,16.0837,23800.0
2005-03-04 09:35:00,30.28,30.33,30.25,30.28,11300.0,16.0837,16.1103,16.0678,16.0837,11300.0
2005-03-04 09:40:00,30.28,30.34,30.27,30.29,6200.0,16.0837,16.1156,16.0784,16.089,6200.0
2005-03-04 09:45:00,30.29,30.3,30.21,30.23,8200.0,16.089,16.0943,16.0465,16.0571,8200.0
2005-03-04 09:50:00,30.25,30.25,30.19,30.19,6700.0,16.0678,16.0678,16.0359,16.0359,6700.0
2005-03-04 09:55:00,30.19,30.31,30.19,30.31,11900.0,16.0359,16.0996,16.0359,16.0996,11900.0
2005-03-04 10:00:00,30.31,30.36,30.3,30.32,11600.0,16.0996,16.1262,16.0943,16.105,11600.0
2005-03-04 10:05:00,30.32,30.35,30.32,30.33,4000.0,16.105,16.1209,16.105,16.1103,4000.0
2005-03-04 10:10:00,30.33,30.34,30.3,30.31,9900.0,16.1103,16.1156,16.0943,16.0996,9900.0
2005-03-04 10:15:00,30.3,30.3,30.28,30.29,5100.0,16.0943,16.0943,16.0837,16.089,5100.0
2005-03-04 10:20:00,30.29,30.31,30.29,30.31,23400.0,16.089,16.0996,16.089,16.0996,23400.0
2005-03-04 10:25:00,30.3,30.34,30.27,30.33,2100.0,16.0943,16.1156,16.0784,16.1103,2100.0
2005-03-04 10:30:00,30.3,30.31,30.27,30.27,2000.0,16.0943,16.0996,16.0784,16.0784,2000.0
2005-03-04 10:35:00,30.26,30.28,30.26,30.28,1700.0,16.0731,16.0837,16.0731,16.0837,1700.0
2005-03-04 10:40:00,30.26,30.28,30.25,30.26,4700.0,16.0731,16.0837,16.0678,16.0731,4700.0
2005-03-04 10:45:00,30.25,30.26,30.25,30.26,1900.0,16.0678,16.0731,16.0678,16.0731,1900.0
2005-03-04 10:50:00,30.25,30.25,30.25,30.25,2300.0,16.0678,16.0678,16.0678,16.0678,2300.0
2005-03-04 10:55:00,30.26,30.27,30.26,30.26,2800.0,16.0731,16.0784,16.0731,16.0731,2800.0
2005-03-04 11:00:00,30.26,30.28,30.26,30.27,8300.0,16.0731,16.0837,16.0731,16.0784,8300.0
2005-03-04 11:05:00,30.3,30.4,30.3,30.35,21300.0,16.0943,16.1474,16.0943,16.1209,21300.0
2005-03-04 11:10:00,30.35,30.36,30.31,30.33,2000.0,16.1209,16.1262,16.0996,16.1103,2000.0
2005-03-04 11:15:00,30.32,30.33,30.31,30.31,4700.0,16.105,16.1103,16.0996,16.0996,4700.0
2005-03-04 11:20:00,30.31,30.31,30.3,30.31,1700.0,16.0996,16.0996,16.0943,16.0996,1700.0
2005-03-04 11:25:00,30.3,30.35,30.3,30.35,2100.0,16.0943,16.1209,16.0943,16.1209,2100.0
2005-03-04 11:30:00,30.33,30.33,30.33,30.33,300.0,16.1103,16.1103,16.1103,16.1103,300.0
2005-03-04 11:35:00,30.33,30.35,30.32,30.32,3000.0,16.1103,16.1209,16.105,16.105,3000.0
2005-03-04 11:40:00,30.33,30.35,30.32,30.35,1500.0,16.1103,16.1209,16.105,16.1209,1500.0
2005-03-04 11:45:00,30.34,30.34,30.34,30.34,100.0,16.1156,16.1156,16.1156,16.1156,100.0
2005-03-04 11:50:00,30.34,30.34,30.33,30.34,2900.0,16.1156,16.1156,16.1103,16.1156,2900.0
2005-03-04 11:55:00,30.33,30.34,30.33,30.33,11200.0,16.1103,16.1156,16.1103,16.1103,11200.0
2005-03-04 12:00:00,30.33,30.34,30.33,30.34,1600.0,16.1103,16.1156,16.1103,16.1156,1600.0
2005-03-04 12:05:00,30.36,30.38,30.35,30.38,7700.0,16.1262,16.1368,16.1209,16.1368,7700.0
2005-03-04 12:10:00,30.36,30.37,30.34,30.34,1600.0,16.1262,16.1315,16.1156,16.1156,1600.0
2005-03-04 12:15:00,30.33,30.35,30.33,30.34,1900.0,16.1103,16.1209,16.1103,16.1156,1900.0
2005-03-04 12:20:00,30.34,30.37,30.33,30.35,3200.0,16.1156,16.1315,16.1103,16.1209,3200.0
2005-03-04 12:25:00,30.34,30.34,30.33,30.33,1600.0,16.1156,16.1156,16.1103,16.1103,1600.0
2005-03-04 12:30:00,30.34,30.34,30.33,30.33,1300.0,16.1156,16.1156,16.1103,16.1103,1300.0
2005-03-04 12:35:00,30.33,30.34,30.33,30.34,1800.0,16.1103,16.1156,16.1103,16.1156,1800.0
2005-03-04 12:40:00,30.33,30.33,30.33,30.33,900.0,16.1103,16.1103,16.1103,16.1103,900.0
2005-03-04 12:45:00,30.34,30.34,30.33,30.33,600.0,16.1156,16.1156,16.1103,16.1103,600.0
2005-03-04 12:50:00,30.33,30.44,30.33,30.37,13600.0,16.1103,16.1687,16.1103,16.1315,13600.0
2005-03-04 12:55:00,30.35,30.36,30.34,30.36,700.0,16.1209,16.1262,16.1156,16.1262,700.0
2005-03-04 13:00:00,30.36,30.38,30.34,30.37,3400.0,16.1262,16.1368,16.1156,16.1315,3400.0
2005-03-04 13:05:00,30.36,30.37,30.36,30.37,1800.0,16.1262,16.1315,16.1262,16.1315,1800.0
2005-03-04 13:10:00,30.36,30.36,30.36,30.36,1200.0,16.1262,16.1262,16.1262,16.1262,1200.0
2005-03-04 13:15:00,30.35,30.4,30.35,30.37,2300.0,16.1209,16.1474,16.1209,16.1315,2300.0
2005-03-04 13:20:00,30.37,30.39,30.36,30.38,3500.0,16.1315,16.1421,16.1262,16.1368,3500.0
2005-03-04 13:25:00,30.39,30.39,30.36,30.36,2200.0,16.1421,16.1421,16.1262,16.1262,2200.0
2005-03-04 13:30:00,30.35,30.39,30.35,30.39,2700.0,16.1209,16.1421,16.1209,16.1421,2700.0
2005-03-04 13:35:00,30.38,30.38,30.35,30.36,1900.0,16.1368,16.1368,16.1209,16.1262,1900.0
2005-03-04 13:40:00,30.36,30.37,30.36,30.37,900.0,16.1262,16.1315,16.1262,16.1315,900.0
2005-03-04 13:45:00,30.37,30.39,30.37,30.39,1700.0,16.1315,16.1421,16.1315,16.1421,1700.0
2005-03-04 13:50:00,30.38,30.4,30.38,30.4,1600.0,16.1368,16.1474,16.1368,16.1474,1600.0
2005-03-04 13:55:00,30.42,30.45,30.41,30.41,3800.0,16.1581,16.174,16.1528,16.1528,3800.0
2005-03-04 14:00:00,30.41,30.44,30.4,30.44,3900.0,16.1528,16.1687,16.1474,16.1687,3900.0
2005-03-04 14:05:00,30.43,30.43,30.38,30.4,5200.0,16.1634,16.1634,16.1368,16.1474,5200.0
2005-03-04 14:10:00,30.41,30.41,30.38,30.38,2100.0,16.1528,16.1528,16.1368,16.1368,2100.0
2005-03-04 14:15:00,30.4,30.45,30.4,30.43,1900.0,16.1474,16.174,16.1474,16.1634,1900.0
2005-03-04 14:20:00,30.43,30.43,30.41,30.42,2400.0,16.1634,16.1634,16.1528,16.1581,2400.0
2005-03-04 14:25:00,30.43,30.45,30.41,30.44,1400.0,16.1634,16.174,16.1528,16.1687,1400.0
2005-03-04 14:30:00,30.44,30.44,30.44,30.44,1300.0,16.1687,16.1687,16.1687,16.1687,1300.0
2005-03-04 14:35:00,30.43,30.45,30.42,30.42,2500.0,16.1634,16.174,16.1581,16.1581,2500.0
2005-03-04 14:40:00,30.44,30.51,30.43,30.47,32000.0,16.1687,16.2059,16.1634,16.1846,32000.0
2005-03-04 14:45:00,30.5,30.54,30.5,30.54,4000.0,16.2006,16.2218,16.2006,16.2218,4000.0
2005-03-04 14:50:00,30.54,30.55,30.48,30.5,6400.0,16.2218,16.2271,16.1899,16.2006,6400.0
2005-03-04 14:55:00,30.48,30.5,30.47,30.47,2300.0,16.1899,16.2006,16.1846,16.1846,2300.0
2005-03-04 15:00:00,30.48,30.48,30.4,30.43,7500.0,16.1899,16.1899,16.1474,16.1634,7500.0
2005-03-04 15:05:00,30.44,30.44,30.43,30.43,4000.0,16.1687,16.1687,16.1634,16.1634,4000.0
2005-03-04 15:10:00,30.43,30.43,30.43,30.43,3900.0,16.1634,16.1634,16.1634,16.1634,3900.0
2005-03-04 15:15:00,30.42,30.46,30.42,30.46,6900.0,16.1581,16.1793,16.1581,16.1793,6900.0
2005-03-04 15:20:00,30.46,30.49,30.46,30.46,3800.0,16.1793,16.1952,16.1793,16.1793,3800.0
2005-03-04 15:25:00,30.47,30.54,30.41,30.54,15000.0,16.1846,16.2218,16.1528,16.2218,15000.0
2005-03-04 15:30:00,30.53,30.53,30.49,30.5,3300.0,16.2165,16.2165,16.1952,16.2006,3300.0
2005-03-04 15:35:00,30.5,30.5,30.45,30.45,3700.0,16.2006,16.2006,16.174,16.174,3700.0
2005-03-04 15:40:00,30.46,30.46,30.42,30.43,4100.0,16.1793,16.1793,16.1581,16.1634,4100.0
2005-03-04 15:45:00,30.43,30.45,30.4,30.42,3500.0,16.1634,16.174,16.1474,16.1581,3500.0
2005-03-04 15:50:00,30.42,30.42,30.4,30.4,3700.0,16.1581,16.1581,16.1474,16.1474,3700.0
2005-03-04 15:55:00,30.41,30.49,30.41,30.47,13700.0,16.1528,16.1952,16.1528,16.1846,13700.0
2005-03-07 09:30:00,30.4,30.41,30.38,30.4,7100.0,16.1474,16.1528,16.1368,16.1474,7100.0
2005-03-07 09:35:00,30.4,30.4,30.23,30.23,3800.0,16.1474,16.1474,16.0571,16.0571,3800.0
2005-03-07 09:40:00,30.27,30.27,30.08,30.1,7800.0,16.0784,16.0784,15.9775,15.9881,7800.0
2005-03-07 09:45:00,30.1,30.23,30.1,30.2,4100.0,15.9881,16.0571,15.9881,16.0412,4100.0
2005-03-07 09:50:00,30.21,30.32,30.21,30.31,3900.0,16.0465,16.105,16.0465,16.0996,3900.0
2005-03-07 09:55:00,30.27,30.31,30.27,30.31,3100.0,16.0784,16.0996,16.0784,16.0996,3100.0
2005-03-07 10:00:00,30.3,30.36,30.3,30.36,4100.0,16.0943,16.1262,16.0943,16.1262,4100.0
2005-03-07 10:05:00,30.36,30.36,30.3,30.3,2700.0,16.1262,16.1262,16.0943,16.0943,2700.0
2005-03-07 10:10:00,30.31,30.31,30.28,30.28,4900.0,16.0996,16.0996,16.0837,16.0837,4900.0
2005-03-07 10:15:00,30.29,30.29,30.26,30.26,1900.0,16.089,16.089,16.0731,16.0731,1900.0
2005-03-07 10:20:00,30.26,30.27,30.25,30.27,2000.0,16.0731,16.0784,16.0678,16.0784,2000.0
2005-03-07 10:25:00,30.26,30.34,30.26,30.34,8200.0,16.0731,16.1156,16.0731,16.1156,8200.0
2005-03-07 10:30:00,30.33,30.34,30.31,30.32,3000.0,16.1103,16.1156,16.0996,16.105,3000.0
2005-03-07 10:35:00,30.32,30.33,30.31,30.31,2100.0,16.105,16.1103,16.0996,16.0996,2100.0
2005-03-07 10:40:00,30.3,30.31,30.3,30.31,1900.0,16.0943,16.0996,16.0943,16.0996,1900.0
2005-03-07 10:45:00,30.31,30.36,30.29,30.36,10000.0,16.0996,16.1262,16.089,16.1262,10000.0
2005-03-07 10:50:00,30.35,30.35,30.32,30.32,1500.0,16.1209,16.1209,16.105,16.105,1500.0
2005-03-07 10:55:00,30.32,30.32,30.26,30.27,3600.0,16.105,16.105,16.0731,16.0784,3600.0
2005-03-07 11:00:00,30.27,30.3,30.27,30.27,5900.0,16.0784,16.0943,16.0784,16.0784,5900.0
2005-03-07 11:05:00,30.28,30.3,30.28,30.28,1400.0,16.0837,16.0943,16.0837,16.0837,1400.0
2005-03-07 11:10:00,30.28,30.28,30.27,30.28,3900.0,16.0837,16.0837,16.0784,16.0837,3900.0
2005-03-07 11:15:00,30.28,30.33,30.27,30.29,14100.0,16.0837,16.1103,16.0784,16.089,14100.0
2005-03-07 11:20:00,30.3,30.32,30.29,30.32,2300.0,16.0943,16.105,16.089,16.105,2300.0
2005-03-07 11:25:00,30.32,30.33,30.31,30.32,4100.0,16.105,16.1103,16.0996,16.105,4100.0
2005-03-07 11:30:00,30.33,30.33,30.32,30.32,2900.0,16.1103,16.1103,16.105,16.105,2900.0
2005-03-07 11:35:00,30.32,30.45,30.32,30.4,7300.0,16.105,16.174,16.105,16.1474,7300.0
2005-03-07 11:40:00,30.4,30.41,30.39,30.39,2500.0,16.1474,16.1528,16.1421,16.1421,2500.0
2005-03-07 11:45:00,30.39,30.4,30.36,30.36,2000.0,16.1421,16.1474,16.1262,16.1262,2000.0
2005-03-07 11:50:00,30.36,30.36,30.34,30.36,6000.0,16.1262,16.1262,16.1156,16.1262,6000.0
2005-03-07 11:55:00,30.34,30.36,30.34,30.36,1800.0,16.1156,16.1262,16.1156,16.1262,1800.0
2005-03-07 12:00:00,30.36,30.36,30.24,30.26,12700.0,16.1262,16.1262,16.0625,16.0731,12700.0
2005-03-07 12:05:00,30.26,30.26,30.15,30.2,18300.0,16.0731,16.0731,16.0147,16.0412,18300.0
2005-03-07 12:10:00,30.21,30.28,30.16,30.26,21700.0,16.0465,16.0837,16.02,16.0731,21700.0
2005-03-07 12:15:00,30.26,30.29,30.25,30.27,3900.0,16.0731,16.089,16.0678,16.0784,3900.0
2005-03-07 12:20:00,30.28,30.3,30.28,30.3,3200.0,16.0837,16.0943,16.0837,16.0943,3200.0
2005-03-07 12:25:00,30.3,30.3,30.29,30.29,3100.0,16.0943,16.0943,16.089,16.089,3100.0
2005-03-07 12:30:00,30.29,30.4,30.25,30.37,17400.0,16.089,16.1474,16.0678,16.1315,17400.0
2005-03-07 12:35:00,30.38,30.38,30.31,30.35,5100.0,16.1368,16.1368,16.0996,16.1209,5100.0
2005-03-07 12:40:00,30.3,30.3,30.28,30.3,1300.0,16.0943,16.0943,16.0837,16.0943,1300.0
2005-03-07 12:45:00,30.27,30.29,30.27,30.28,3100.0,16.0784,16.089,16.0784,16.0837,3100.0
2005-03-07 12:50:00,30.3,30.33,30.3,30.32,2200.0,16.0943,16.1103,16.0943,16.105,2200.0
2005-03-07 12:55:00,30.32,30.32,30.32,30.32,100.0,16.105,16.105,16.105,16.105,100.0
2005-03-07 13:00:00,30.32,30.37,30.32,30.37,27400.0,16.105,16.1315,16.105,16.1315,27400.0
2005-03-07 13:05:00,30.36,30.37,30.34,30.35,2400.0,16.1262,16.1315,16.1156,16.1209,2400.0
2005-03-07 13:10:00,30.35,30.35,30.35,30.35,100.0,16.1209,16.1209,16.1209,16.1209,100.0
2005-03-07 13:15:00,30.32,30.33,30.32,30.33,500.0,16.105,16.1103,16.105,16.1103,500.0
2005-03-07 13:20:00,30.32,30.34,30.32,30.34,1300.0,16.105,16.1156,16.105,16.1156,1300.0
2005-03-07 13:25:00,30.33,30.36,30.33,30.36,1700.0,16.1103,16.1262,16.1103,16.1262,1700.0
2005-03-07 13:30:00,30.35,30.35,30.35,30.35,900.0,16.1209,16.1209,16.1209,16.1209,900.0
2005-03-07 13:35:00,30.33,30.33,30.33,30.33,4600.0,16.1103,16.1103,16.1103,16.1103,4600.0
2005-03-07 13:40:00,30.35,30.35,30.34,30.34,1000.0,16.1209,16.1209,16.1156,16.1156,1000.0
2005-03-07 13:45:00,30.35,30.38,30.35,30.37,2200.0,16.1209,16.1368,16.1209,16.1315,2200.0
2005-03-07 13:50:00,30.36,30.43,30.36,30.39,4100.0,16.1262,16.1634,16.1262,16.1421,4100.0
2005-03-07 13:55:00,30.38,30.38,30.3,30.37,10300.0,16.1368,16.1368,16.0943,16.1315,10300.0
2005-03-07 14:00:00,30.37,30.4,30.34,30.4,11300.0,16.1315,16.1474,16.1156,16.1474,11300.0
2005-03-07 14:05:00,30.4,30.4,30.4,30.4,0.0,16.1474,16.1474,16.1474,16.1474,0.0
2005-03-07 14:10:00,30.38,30.38,30.38,30.38,1300.0,16.1368,16.1368,16.1368,16.1368,1300.0
2005-03-07 14:15:00,30.38,30.38,30.37,30.37,1500.0,16.1368,16.1368,16.1315,16.1315,1500.0
2005-03-07 14:20:00,30.36,30.36,30.33,30.34,3400.0,16.1262,16.1262,16.1103,16.1156,3400.0
2005-03-07 14:25:00,30.34,30.35,30.33,30.35,1900.0,16.1156,16.1209,16.1103,16.1209,1900.0
2005-03-07 14:30:00,30.35,30.35,30.33,30.34,3100.0,16.1209,16.1209,16.1103,16.1156,3100.0
2005-03-07 14:35:00,30.34,30.4,30.34,30.39,4900.0,16.1156,16.1474,16.1156,16.1421,4900.0
2005-03-07 14:40:00,30.39,30.4,30.38,30.39,2500.0,16.1421,16.1474,16.1368,16.1421,2500.0
2005-03-07 14:45:00,30.39,30.4,30.39,30.39,1700.0,16.1421,16.1474,16.1421,16.1421,1700.0
2005-03-07 14:50:00,30.38,30.38,30.31,30.32,19400.0,16.1368,16.1368,16.0996,16.105,19400.0
2005-03-07 14:55:00,30.34,30.34,30.33,30.34,10900.0,16.1156,16.1156,16.1103,16.1156,10900.0
2005-03-07 15:00:00,30.34,30.35,30.3,30.3,4600.0,16.1156,16.1209,16.0943,16.0943,4600.0
2005-03-07 15:05:00,30.3,30.38,30.3,30.33,3800.0,16.0943,16.1368,16.0943,16.1103,3800.0
2005-03-07 15:10:00,30.34,30.34,30.31,30.32,2400.0,16.1156,16.1156,16.0996,16.105,2400.0
2005-03-07 15:15:00,30.32,30.33,30.31,30.31,5700.0,16.105,16.1103,16.0996,16.0996,5700.0
2005-03-07 15:20:00,30.3,30.37,30.3,30.35,3600.0,16.0943,16.1315,16.0943,16.1209,3600.0
2005-03-07 15:25:00,30.35,30.35,30.31,30.31,1500.0,16.1209,16.1209,16.0996,16.0996,1500.0
2005-03-07 15:30:00,30.31,30.31,30.28,30.28,4600.0,16.0996,16.0996,16.0837,16.0837,4600.0
2005-03-07 15:35:00,30.28,30.34,30.28,30.3,14300.0,16.0837,16.1156,16.0837,16.0943,14300.0
2005-03-07 15:40:00,30.31,30.33,30.31,30.33,4700.0,16.0996,16.1103,16.0996,16.1103,4700.0
2005-03-07 15:45:00,30.33,30.4,30.32,30.38,8000.0,16.1103,16.1474,16.105,16.1368,8000.0
2005-03-07 15:50:00,30.37,30.38,30.36,30.36,2900.0,16.1315,16.1368,16.1262,16.1262,2900.0
2005-03-07 15:55:00,30.31,30.32,30.3,30.3,16800.0,16.0996,16.105,16.0943,16.0943,16800.0
2005-03-08 09:30:00,30.31,30.32,30.31,30.32,5700.0,16.0996,16.105,16.0996,16.105,5700.0
2005-03-08 09:35:00,30.32,30.32,30.3,30.3,4200.0,16.105,16.105,16.0943,16.0943,4200.0
2005-03-08 09:40:00,30.31,30.35,30.31,30.33,4600.0,16.0996,16.1209,16.0996,16.1103,4600.0
2005-03-08 09:45:00,30.34,30.34,30.33,30.33,2700.0,16.1156,16.1156,16.1103,16.1103,2700.0
2005-03-08 09:50:00,30.33,30.4,30.3,30.4,14200.0,16.1103,16.1474,16.0943,16.1474,14200.0
2005-03-08 09:55:00,30.39,30.39,30.31,30.31,1800.0,16.1421,16.1421,16.0996,16.0996,1800.0
2005-03-08 10:00:00,30.3,30.35,30.3,30.31,7800.0,16.0943,16.1209,16.0943,16.0996,7800.0
2005-03-08 10:05:00,30.32,30.32,30.28,30.28,9700.0,16.105,16.105,16.0837,16.0837,9700.0
2005-03-08 10:10:00,30.25,30.35,30.25,30.33,14300.0,16.0678,16.1209,16.0678,16.1103,14300.0
2005-03-08 10:15:00,30.32,30.34,30.3,30.34,9300.0,16.105,16.1156,16.0943,16.1156,9300.0
2005-03-08 10:20:00,30.31,30.35,30.31,30.34,5100.0,16.0996,16.1209,16.0996,16.1156,5100.0
2005-03-08 10:25:00,30.33,30.33,30.3,30.31,4400.0,16.1103,16.1103,16.0943,16.0996,4400.0
2005-03-08 10:30:00,30.31,30.33,30.31,30.31,2000.0,16.0996,16.1103,16.0996,16.0996,2000.0
2005-03-08 10:35:00,30.32,30.33,30.3,30.31,10800.0,16.105,16.1103,16.0943,16.0996,10800.0
2005-03-08 10:40:00,30.31,30.37,30.31,30.36,5400.0,16.0996,16.1315,16.0996,16.1262,5400.0
2005-03-08 10:45:00,30.35,30.35,30.34,30.34,1300.0,16.1209,16.1209,16.1156,16.1156,1300.0
2005-03-08 10:50:00,30.34,30.34,30.27,30.28,5400.0,16.1156,16.1156,16.0784,16.0837,5400.0
2005-03-08 10:55:00,30.28,30.28,30.28,30.28,1800.0,16.0837,16.0837,16.0837,16.0837,1800.0
2005-03-08 11:00:00,30.28,30.33,30.28,30.33,10500.0,16.0837,16.1103,16.0837,16.1103,10500.0
2005-03-08 11:05:00,30.33,30.34,30.25,30.25,4900.0,16.1103,16.1156,16.0678,16.0678,4900.0
2005-03-08 11:10:00,30.27,30.32,30.27,30.3,2600.0,16.0784,16.105,16.0784,16.0943,2600.0
2005-03-08 11:15:00,30.31,30.31,30.3,30.31,500.0,16.0996,16.0996,16.0943,16.0996,500.0
2005-03-08 11:20:00,30.3,30.31,30.29,30.3,1800.0,16.0943,16.0996,16.089,16.0943,1800.0
2005-03-08 11:25:00,30.3,30.3,30.29,30.29,800.0,16.0943,16.0943,16.089,16.089,800.0
2005-03-08 11:30:00,30.28,30.28,30.26,30.28,1400.0,16.0837,16.0837,16.0731,16.0837,1400.0
2005-03-08 11:35:00,30.28,30.28,30.28,30.28,100.0,16.0837,16.0837,16.0837,16.0837,100.0
2005-03-08 11:40:00,30.31,30.36,30.31,30.36,3400.0,16.0996,16.1262,16.0996,16.1262,3400.0
2005-03-08 11:45:00,30.35,30.35,30.31,30.31,3300.0,16.1209,16.1209,16.0996,16.0996,3300.0
2005-03-08 11:50:00,30.32,30.32,30.3,30.3,2100.0,16.105,16.105,16.0943,16.0943,2100.0
2005-03-08 11:55:00,30.29,30.29,30.26,30.28,9300.0,16.089,16.089,16.0731,16.0837,9300.0
2005-03-08 12:00:00,30.28,30.29,30.28,30.28,4200.0,16.0837,16.089,16.0837,16.0837,4200.0
2005-03-08 12:05:00,30.29,30.29,30.28,30.29,13100.0,16.089,16.089,16.0837,16.089,13100.0
2005-03-08 12:10:00,30.29,30.29,30.27,30.27,2800.0,16.089,16.089,16.0784,16.0784,2800.0
2005-03-08 12:15:00,30.26,30.27,30.26,30.26,4700.0,16.0731,16.0784,16.0731,16.0731,4700.0
2005-03-08 12:20:00,30.26,30.3,30.26,30.3,4300.0,16.0731,16.0943,16.0731,16.0943,4300.0
2005-03-08 12:25:00,30.31,30.32,30.31,30.32,1000.0,16.0996,16.105,16.0996,16.105,1000.0
2005-03-08 12:30:00,30.33,30.34,30.33,30.34,3200.0,16.1103,16.1156,16.1103,16.1156,3200.0
2005-03-08 12:35:00,30.34,30.36,30.32,30.36,5100.0,16.1156,16.1262,16.105,16.1262,5100.0
2005-03-08 12:40:00,30.37,30.42,30.37,30.38,20500.0,16.1315,16.1581,16.1315,16.1368,20500.0
2005-03-08 12:45:00,30.38,30.38,30.38,30.38,900.0,16.1368,16.1368,16.1368,16.1368,900.0
2005-03-08 12:50:00,30.38,30.39,30.33,30.34,4200.0,16.1368,16.1421,16.1103,16.1156,4200.0
2005-03-08 12:55:00,30.34,30.35,30.34,30.34,2300.0,16.1156,16.1209,16.1156,16.1156,2300.0
2005-03-08 13:00:00,30.33,30.33,30.31,30.32,4000.0,16.1103,16.1103,16.0996,16.105,4000.0
2005-03-08 13:05:00,30.32,30.32,30.32,30.32,6700.0,16.105,16.105,16.105,16.105,6700.0
2005-03-08 13:10:00,30.32,30.34,30.32,30.34,1700.0,16.105,16.1156,16.105,16.1156,1700.0
2005-03-08 13:15:00,30.35,30.35,30.35,30.35,2400.0,16.1209,16.1209,16.1209,16.1209,2400.0
2005-03-08 13:20:00,30.34,30.34,30.3,30.31,4100.0,16.1156,16.1156,16.0943,16.0996,4100.0
2005-03-08 13:25:00,30.32,30.36,30.28,30.28,7300.0,16.105,16.1262,16.0837,16.0837,7300.0
2005-03-08 13:30:00,30.29,30.31,30.28,30.31,4200.0,16.089,16.0996,16.0837,16.0996,4200.0
2005-03-08 13:35:00,30.31,30.33,30.31,30.33,4400.0,16.0996,16.1103,16.0996,16.1103,4400.0
2005-03-08 13:40:00,30.33,30.34,30.31,30.32,11300.0,16.1103,16.1156,16.0996,16.105,11300.0
2005-03-08 13:45:00,30.32,30.34,30.3,30.3,4200.0,16.105,16.1156,16.0943,16.0943,4200.0
2005-03-08 13:50:00,30.3,30.3,30.24,30.24,2900.0,16.0943,16.0943,16.0625,16.0625,2900.0
2005-03-08 13:55:00,30.24,30.27,30.24,30.27,2500.0,16.0625,16.0784,16.0625,16.0784,2500.0
2005-03-08 14:00:00,30.26,30.27,30.26,30.27,11000.0,16.0731,16.0784,16.0731,16.0784,11000.0
2005-03-08 14:05:00,30.28,30.33,30.28,30.31,3100.0,16.0837,16.1103,16.0837,16.0996,3100.0
2005-03-08 14:10:00,30.28,30.29,30.28,30.29,5400.0,16.0837,16.089,16.0837,16.089,5400.0
2005-03-08 14:15:00,30.31,30.35,30.26,30.26,3100.0,16.0996,16.1209,16.0731,16.0731,3100.0
2005-03-08 14:20:00,30.26,30.3,30.26,30.3,2600.0,16.0731,16.0943,16.0731,16.0943,2600.0
2005-03-08 14:25:00,30.29,30.3,30.28,30.29,2900.0,16.089,16.0943,16.0837,16.089,2900.0
2005-03-08 14:30:00,30.28,30.29,30.28,30.29,1100.0,16.0837,16.089,16.0837,16.089,1100.0
2005-03-08 14:35:00,30.28,30.3,30.28,30.29,2200.0,16.0837,16.0943,16.0837,16.089,2200.0
2005-03-08 14:40:00,30.29,30.29,30.26,30.26,2700.0,16.089,16.089,16.0731,16.0731,2700.0
2005-03-08 14:45:00,30.28,30.32,30.28,30.31,4500.0,16.0837,16.105,16.0837,16.0996,4500.0
2005-03-08 14:50:00,30.3,30.3,30.28,30.28,6200.0,16.0943,16.0943,16.0837,16.0837,6200.0
2005-03-08 14:55:00,30.28,30.3,30.28,30.28,4600.0,16.0837,16.0943,16.0837,16.0837,4600.0
2005-03-08 15:00:00,30.27,30.29,30.27,30.27,2500.0,16.0784,16.089,16.0784,16.0784,2500.0
2005-03-08 15:05:00,30.28,30.28,30.26,30.27,2700.0,16.0837,16.0837,16.0731,16.0784,2700.0
2005-03-08 15:10:00,30.27,30.27,30.27,30.27,12900.0,16.0784,16.0784,16.0784,16.0784,12900.0
2005-03-08 15:15:00,30.27,30.29,30.26,30.29,12000.0,16.0784,16.089,16.0731,16.089,12000.0
2005-03-08 15:20:00,30.3,30.3,30.28,30.28,17700.0,16.0943,16.0943,16.0837,16.0837,17700.0
2005-03-08 15:25:00,30.27,30.3,30.25,30.25,16000.0,16.0784,16.0943,16.0678,16.0678,16000.0
2005-03-08 15:30:00,30.26,30.28,30.25,30.28,4000.0,16.0731,16.0837,16.0678,16.0837,4000.0
2005-03-08 15:35:00,30.29,30.3,30.26,30.26,4000.0,16.089,16.0943,16.0731,16.0731,4000.0
2005-03-08 15:40:00,30.26,30.34,30.26,30.26,11100.0,16.0731,16.1156,16.0731,16.0731,11100.0
2005-03-08 15:45:00,30.26,30.28,30.26,30.28,7100.0,16.0731,16.0837,16.0731,16.0837,7100.0
2005-03-08 15:50:00,30.3,30.33,30.29,30.33,9000.0,16.0943,16.1103,16.089,16.1103,9000.0
2005-03-08 15:55:00,30.32,30.34,30.28,30.31,12400.0,16.105,16.1156,16.0837,16.0996,12400.0
2005-03-09 09:30:00,30.31,30.33,30.31,30.33,2900.0,16.0996,16.1103,16.0996,16.1103,2900.0
2005-03-09 09:35:00,30.27,30.31,30.26,30.28,4600.0,16.0784,16.0996,16.0731,16.0837,4600.0
2005-03-09 09:40:00,30.27,30.27,30.15,30.15,7000.0,16.0784,16.0784,16.0147,16.0147,7000.0
2005-03-09 09:45:00,30.15,30.2,30.15,30.15,3500.0,16.0147,16.0412,16.0147,16.0147,3500.0
2005-03-09 09:50:00,30.15,30.22,30.15,30.2,5100.0,16.0147,16.0518,16.0147,16.0412,5100.0
2005-03-09 09:55:00,30.18,30.2,30.18,30.19,1600.0,16.0306,16.0412,16.0306,16.0359,1600.0
2005-03-09 10:00:00,30.2,30.23,30.2,30.23,6600.0,16.0412,16.0571,16.0412,16.0571,6600.0
2005-03-09 10:05:00,30.22,30.23,30.15,30.15,10000.0,16.0518,16.0571,16.0147,16.0147,10000.0
2005-03-09 10:10:00,30.16,30.16,30.13,30.13,1000.0,16.02,16.02,16.004,16.004,1000.0
2005-03-09 10:15:00,30.16,30.17,30.16,30.16,2900.0,16.02,16.0253,16.02,16.02,2900.0
2005-03-09 10:20:00,30.19,30.21,30.15,30.16,5800.0,16.0359,16.0465,16.0147,16.02,5800.0
2005-03-09 10:25:00,30.15,30.2,30.15,30.2,3500.0,16.0147,16.0412,16.0147,16.0412,3500.0
2005-03-09 10:30:00,30.22,30.3,30.22,30.3,4000.0,16.0518,16.0943,16.0518,16.0943,4000.0
2005-03-09 10:35:00,30.28,30.28,30.22,30.22,1800.0,16.0837,16.0837,16.0518,16.0518,1800.0
2005-03-09 10:40:00,30.22,30.23,30.19,30.2,3400.0,16.0518,16.0571,16.0359,16.0412,3400.0
2005-03-09 10:45:00,30.2,30.21,30.2,30.21,2700.0,16.0412,16.0465,16.0412,16.0465,2700.0
2005-03-09 10:50:00,30.21,30.21,30.19,30.19,26900.0,16.0465,16.0465,16.0359,16.0359,26900.0
2005-03-09 10:55:00,30.18,30.18,30.17,30.18,2900.0,16.0306,16.0306,16.0253,16.0306,2900.0
2005-03-09 11:00:00,30.16,30.16,30.16,30.16,100.0,16.02,16.02,16.02,16.02,100.0
2005-03-09 11:05:00,30.16,30.17,30.16,30.16,1900.0,16.02,16.0253,16.02,16.02,1900.0
2005-03-09 11:10:00,30.16,30.16,30.13,30.13,700.0,16.02,16.02,16.004,16.004,700.0
2005-03-09 11:15:00,30.13,30.13,30.11,30.13,2300.0,16.004,16.004,15.9934,16.004,2300.0
2005-03-09 11:20:00,30.13,30.13,30.1,30.1,1400.0,16.004,16.004,15.9881,15.9881,1400.0
2005-03-09 11:25:00,30.1,30.15,30.1,30.1,4500.0,15.9881,16.0147,15.9881,15.9881,4500.0
2005-03-09 11:30:00,30.1,30.11,30.1,30.11,2300.0,15.9881,15.9934,15.9881,15.9934,2300.0
2005-03-09 11:35:00,30.13,30.16,30.13,30.16,2600.0,16.004,16.02,16.004,16.02,2600.0
2005-03-09 11:40:00,30.12,30.14,30.1,30.14,4700.0,15.9987,16.0093,15.9881,16.0093,4700.0
2005-03-09 11:45:00,30.17,30.18,30.14,30.17,600.0,16.0253,16.0306,16.0093,16.0253,600.0
2005-03-09 11:50:00,30.15,30.15,30.15,30.15,1200.0,16.0147,16.0147,16.0147,16.0147,1200.0
2005-03-09 11:55:00,30.15,30.15,30.14,30.14,800.0,16.0147,16.0147,16.0093,16.0093,800.0
2005-03-09 12:00:00,30.13,30.14,30.13,30.14,5400.0,16.004,16.0093,16.004,16.0093,5400.0
2005-03-09 12:05:00,30.15,30.15,30.15,30.15,600.0,16.0147,16.0147,16.0147,16.0147,600.0
2005-03-09 12:10:00,30.15,30.15,30.15,30.15,6400.0,16.0147,16.0147,16.0147,16.0147,6400.0
2005-03-09 12:15:00,30.14,30.17,30.14,30.17,9300.0,16.0093,16.0253,16.0093,16.0253,9300.0
2005-03-09 12:20:00,30.16,30.16,30.14,30.16,1700.0,16.02,16.02,16.0093,16.02,1700.0
2005-03-09 12:25:00,30.15,30.15,30.14,30.14,800.0,16.0147,16.0147,16.0093,16.0093,800.0
2005-03-09 12:30:00,30.15,30.16,30.15,30.16,3300.0,16.0147,16.02,16.0147,16.02,3300.0
2005-03-09 12:35:00,30.17,30.17,30.15,30.17,1700.0,16.0253,16.0253,16.0147,16.0253,1700.0
2005-03-09 12:40:00,30.15,30.15,30.13,30.13,3600.0,16.0147,16.0147,16.004,16.004,3600.0
2005-03-09 12:45:00,30.14,30.14,30.14,30.14,1500.0,16.0093,16.0093,16.0093,16.0093,1500.0
2005-03-09 12:50:00,30.13,30.14,30.13,30.13,11600.0,16.004,16.0093,16.004,16.004,11600.0
2005-03-09 12:55:00,30.1,30.11,30.09,30.09,2200.0,15.9881,15.9934,15.9828,15.9828,2200.0
2005-03-09 13:00:00,30.09,30.09,30.06,30.09,6500.0,15.9828,15.9828,15.9668,15.9828,6500.0
2005-03-09 13:05:00,30.08,30.12,30.08,30.12,2300.0,15.9775,15.9987,15.9775,15.9987,2300.0
2005-03-09 13:10:00,30.07,30.07,30.07,30.07,900.0,15.9722,15.9722,15.9722,15.9722,900.0
2005-03-09 13:15:00,30.07,30.09,30.07,30.07,2700.0,15.9722,15.9828,15.9722,15.9722,2700.0
2005-03-09 13:20:00,30.06,30.07,30.06,30.06,4300.0,15.9668,15.9722,15.9668,15.9668,4300.0
2005-03-09 13:25:00,30.06,30.07,30.06,30.06,4000.0,15.9668,15.9722,15.9668,15.9668,4000.0
2005-03-09 13:30:00,30.06,30.08,30.06,30.08,4100.0,15.9668,15.9775,15.9668,15.9775,4100.0
2005-03-09 13:35:00,30.06,30.08,30.05,30.06,6400.0,15.9668,15.9775,15.9615,15.9668,6400.0
2005-03-09 13:40:00,30.06,30.09,30.06,30.07,17200.0,15.9668,15.9828,15.9668,15.9722,17200.0
2005-03-09 13:45:00,30.07,30.07,30.06,30.06,2100.0,15.9722,15.9722,15.9668,15.9668,2100.0
2005-03-09 13:50:00,30.06,30.07,30.06,30.06,3700.0,15.9668,15.9722,15.9668,15.9668,3700.0
2005-03-09 13:55:00,30.07,30.12,30.06,30.12,6200.0,15.9722,15.9987,15.9668,15.9987,6200.0
2005-03-09 14:00:00,30.12,30.2,30.1,30.2,8100.0,15.9987,16.0412,15.9881,16.0412,8100.0
2005-03-09 14:05:00,30.2,30.21,30.2,30.2,3700.0,16.0412,16.0465,16.0412,16.0412,3700.0
2005-03-09 14:10:00,30.21,30.25,30.21,30.22,12000.0,16.0465,16.0678,16.0465,16.0518,12000.0
2005-03-09 14:15:00,30.23,30.23,30.16,30.19,17200.0,16.0571,16.0571,16.02,16.0359,17200.0
2005-03-09 14:20:00,30.19,30.19,30.17,30.17,900.0,16.0359,16.0359,16.0253,16.0253,900.0
2005-03-09 14:25:00,30.17,30.17,30.11,30.13,6100.0,16.0253,16.0253,15.9934,16.004,6100.0
2005-03-09 14:30:00,30.13,30.17,30.13,30.17,8000.0,16.004,16.0253,16.004,16.0253,8000.0
2005-03-09 14:35:00,30.17,30.17,30.12,30.13,6500.0,16.0253,16.0253,15.9987,16.004,6500.0
2005-03-09 14:40:00,30.13,30.2,30.13,30.19,3100.0,16.004,16.0412,16.004,16.0359,3100.0
2005-03-09 14:45:00,30.19,30.19,30.16,30.16,700.0,16.0359,16.0359,16.02,16.02,700.0
2005-03-09 14:50:00,30.15,30.15,30.15,30.15,400.0,16.0147,16.0147,16.0147,16.0147,400.0
2005-03-09 14:55:00,30.14,30.14,30.12,30.12,2400.0,16.0093,16.0093,15.9987,15.9987,2400.0
2005-03-09 15:00:00,30.11,30.12,30.11,30.11,5400.0,15.9934,15.9987,15.9934,15.9934,5400.0
2005-03-09 15:05:00,30.11,30.13,30.1,30.1,9000.0,15.9934,16.004,15.9881,15.9881,9000.0
2005-03-09 15:10:00,30.11,30.11,30.08,30.08,18600.0,15.9934,15.9934,15.9775,15.9775,18600.0
2005-03-09 15:15:00,30.05,30.1,30.05,30.08,25100.0,15.9615,15.9881,15.9615,15.9775,25100.0
2005-03-09 15:20:00,30.06,30.16,30.06,30.16,43700.0,15.9668,16.02,15.9668,16.02,43700.0
2005-03-09 15:25:00,30.11,30.11,30.04,30.04,7500.0,15.9934,15.9934,15.9562,15.9562,7500.0
2005-03-09 15:30:00,30.03,30.03,30.0,30.01,9100.0,15.9509,15.9509,15.935,15.9403,9100.0
2005-03-09 15:35:00,30.0,30.01,29.97,29.98,8700.0,15.935,15.9403,15.919,15.9244,8700.0
2005-03-09 15:40:00,29.98,29.98,29.96,29.98,3500.0,15.9244,15.9244,15.9137,15.9244,3500.0
2005-03-09 15:45:00,29.97,29.97,29.95,29.96,9800.0,15.919,15.919,15.9084,15.9137,9800.0
2005-03-09 15:50:00,29.96,29.98,29.95,29.95,10600.0,15.9137,15.9244,15.9084,15.9084,10600.0
2005-03-09 15:55:00,29.95,29.96,29.91,29.96,20600.0,15.9084,15.9137,15.8872,15.9137,20600.0
2005-03-10 09:30:00,29.93,29.96,29.93,29.96,5100.0,15.8978,15.9137,15.8978,15.9137,5100.0
2005-03-10 09:35:00,29.95,29.97,29.94,29.97,4900.0,15.9084,15.919,15.9031,15.919,4900.0
2005-03-10 09:40:00,29.95,29.95,29.85,29.89,4500.0,15.9084,15.9084,15.8553,15.8765,4500.0
2005-03-10 09:45:00,29.86,29.87,29.86,29.86,2000.0,15.8606,15.8659,15.8606,15.8606,2000.0
2005-03-10 09:50:00,29.84,29.84,29.8,29.81,2800.0,15.85,15.85,15.8287,15.8341,2800.0
2005-03-10 09:55:00,29.82,29.99,29.82,29.99,3000.0,15.8394,15.9297,15.8394,15.9297,3000.0
2005-03-10 10:00:00,29.97,30.0,29.97,30.0,3700.0,15.919,15.935,15.919,15.935,3700.0
2005-03-10 10:05:00,30.03,30.04,30.0,30.04,3500.0,15.9509,15.9562,15.935,15.9562,3500.0
2005-03-10 10:10:00,30.04,30.04,30.0,30.0,2500.0,15.9562,15.9562,15.935,15.935,2500.0
2005-03-10 10:15:00,29.99,30.0,29.96,29.97,7700.0,15.9297,15.935,15.9137,15.919,7700.0
2005-03-10 10:20:00,29.97,29.97,29.9,29.92,6700.0,15.919,15.919,15.8819,15.8925,6700.0
2005-03-10 10:25:00,29.91,29.95,29.91,29.95,3900.0,15.8872,15.9084,15.8872,15.9084,3900.0
2005-03-10 10:30:00,29.94,30.1,29.94,30.0,14800.0,15.9031,15.9881,15.9031,15.935,14800.0
2005-03-10 10:35:00,30.01,30.05,29.98,30.04,5300.0,15.9403,15.9615,15.9244,15.9562,5300.0
2005-03-10 10:40:00,30.01,30.04,30.01,30.04,1800.0,15.9403,15.9562,15.9403,15.9562,1800.0
2005-03-10 10:45:00,30.04,30.06,29.96,29.96,17000.0,15.9562,15.9668,15.9137,15.9137,17000.0
2005-03-10 10:50:00,29.94,29.99,29.94,29.99,2500.0,15.9031,15.9297,15.9031,15.9297,2500.0
2005-03-10 10:55:00,29.98,30.06,29.98,30.05,20200.0,15.9244,15.9668,15.9244,15.9615,20200.0
2005-03-10 11:00:00,30.01,30.01,29.96,29.96,2500.0,15.9403,15.9403,15.9137,15.9137,2500.0
2005-03-10 11:05:00,29.96,29.96,29.96,29.96,700.0,15.9137,15.9137,15.9137,15.9137,700.0
2005-03-10 11:10:00,29.94,29.95,29.88,29.89,7700.0,15.9031,15.9084,15.8712,15.8765,7700.0
2005-03-10 11:15:00,29.89,29.93,29.89,29.93,2100.0,15.8765,15.8978,15.8765,15.8978,2100.0
2005-03-10 11:20:00,29.93,29.93,29.92,29.93,1200.0,15.8978,15.8978,15.8925,15.8978,1200.0
2005-03-10 11:25:00,29.91,29.92,29.9,29.9,3900.0,15.8872,15.8925,15.8819,15.8819,3900.0
2005-03-10 11:30:00,29.9,29.91,29.9,29.91,1500.0,15.8819,15.8872,15.8819,15.8872,1500.0
2005-03-10 11:35:00,29.92,29.92,29.92,29.92,500.0,15.8925,15.8925,15.8925,15.8925,500.0
2005-03-10 11:40:00,29.92,29.92,29.88,29.89,4500.0,15.8925,15.8925,15.8712,15.8765,4500.0
2005-03-10 11:45:00,29.91,29.91,29.9,29.9,3800.0,15.8872,15.8872,15.8819,15.8819,3800.0
2005-03-10 11:50:00,29.9,29.9,29.88,29.88,3100.0,15.8819,15.8819,15.8712,15.8712,3100.0
2005-03-10 11:55:00,29.89,29.94,29.89,29.93,2100.0,15.8765,15.9031,15.8765,15.8978,2100.0
2005-03-10 12:00:00,29.91,29.91,29.91,29.91,2400.0,15.8872,15.8872,15.8872,15.8872,2400.0
2005-03-10 12:05:00,29.92,29.92,29.89,29.89,3400.0,15.8925,15.8925,15.8765,15.8765,3400.0
2005-03-10 12:10:00,29.89,29.89,29.89,29.89,600.0,15.8765,15.8765,15.8765,15.8765,600.0
2005-03-10 12:15:00,29.9,29.9,29.9,29.9,800.0,15.8819,15.8819,15.8819,15.8819,800.0
2005-03-10 12:20:00,29.89,29.89,29.89,29.89,1500.0,15.8765,15.8765,15.8765,15.8765,1500.0
2005-03-10 12:25:00,29.89,29.89,29.89,29.89,100.0,15.8765,15.8765,15.8765,15.8765,100.0
2005-03-10 12:30:00,29.89,29.9,29.89,29.9,1300.0,15.8765,15.8819,15.8765,15.8819,1300.0
2005-03-10 12:35:00,29.9,29.93,29.89,29.89,2100.0,15.8819,15.8978,15.8765,15.8765,2100.0
2005-03-10 12:40:00,29.9,29.9,29.9,29.9,1200.0,15.8819,15.8819,15.8819,15.8819,1200.0
2005-03-10 12:45:00,29.88,29.89,29.88,29.89,1100.0,15.8712,15.8765,15.8712,15.8765,1100.0
2005-03-10 12:50:00,29.93,29.93,29.9,29.9,2400.0,15.8978,15.8978,15.8819,15.8819,2400.0
2005-03-10 12:55:00,29.9,29.91,29.9,29.91,1900.0,15.8819,15.8872,15.8819,15.8872,1900.0
2005-03-10 13:00:00,29.92,29.95,29.92,29.93,1100.0,15.8925,15.9084,15.8925,15.8978,1100.0
2005-03-10 13:05:00,29.92,29.92,29.88,29.88,1800.0,15.8925,15.8925,15.8712,15.8712,1800.0
2005-03-10 13:10:00,29.88,29.88,29.87,29.87,1400.0,15.8712,15.8712,15.8659,15.8659,1400.0
2005-03-10 13:15:00,29.87,29.89,29.87,29.89,2300.0,15.8659,15.8765,15.8659,15.8765,2300.0
2005-03-10 13:20:00,29.89,29.89,29.89,29.89,1000.0,15.8765,15.8765,15.8765,15.8765,1000.0
2005-03-10 13:25:00,29.9,29.9,29.89,29.89,4100.0,15.8819,15.8819,15.8765,15.8765,4100.0
2005-03-10 13:30:00,29.9,29.99,29.9,29.99,6200.0,15.8819,15.9297,15.8819,15.9297,6200.0
2005-03-10 13:35:00,29.95,29.97,29.93,29.95,7700.0,15.9084,15.919,15.8978,15.9084,7700.0
2005-03-10 13:40:00,29.95,29.96,29.94,29.96,5300.0,15.9084,15.9137,15.9031,15.9137,5300.0
2005-03-10 13:45:00,29.97,29.97,29.94,29.95,4500.0,15.919,15.919,15.9031,15.9084,4500.0
2005-03-10 13:50:00,29.95,29.99,29.95,29.97,5700.0,15.9084,15.9297,15.9084,15.919,5700.0
2005-03-10 13:55:00,29.97,29.98,29.96,29.96,1600.0,15.919,15.9244,15.9137,15.9137,1600.0
2005-03-10 14:00:00,29.97,29.99,29.96,29.99,2700.0,15.919,15.9297,15.9137,15.9297,2700.0
2005-03-10 14:05:00,29.97,29.99,29.97,29.97,3600.0,15.919,15.9297,15.919,15.919,3600.0
2005-03-10 14:10:00,29.97,29.97,29.96,29.97,2800.0,15.919,15.919,15.9137,15.919,2800.0
2005-03-10 14:15:00,29.99,29.99,29.96,29.99,2700.0,15.9297,15.9297,15.9137,15.9297,2700.0
2005-03-10 14:20:00,29.97,29.99,29.95,29.97,2200.0,15.919,15.9297,15.9084,15.919,2200.0
2005-03-10 14:25:00,29.91,29.97,29.91,29.97,1700.0,15.8872,15.919,15.8872,15.919,1700.0
2005-03-10 14:30:00,29.97,29.97,29.96,29.96,900.0,15.919,15.919,15.9137,15.9137,900.0
2005-03-10 14:35:00,29.95,29.96,29.94,29.94,1800.0,15.9084,15.9137,15.9031,15.9031,1800.0
2005-03-10 14:40:00,29.94,29.95,29.94,29.95,2600.0,15.9031,15.9084,15.9031,15.9084,2600.0
2005-03-10 14:45:00,29.96,30.0,29.96,30.0,1300.0,15.9137,15.935,15.9137,15.935,1300.0
2005-03-10 14:50:00,30.0,30.0,29.99,29.99,1000.0,15.935,15.935,15.9297,15.9297,1000.0
2005-03-10 14:55:00,29.99,30.0,29.99,30.0,3600.0,15.9297,15.935,15.9297,15.935,3600.0
2005-03-10 15:00:00,29.99,30.05,29.99,30.05,7300.0,15.9297,15.9615,15.9297,15.9615,7300.0
2005-03-10 15:05:00,30.06,30.07,29.98,29.98,7600.0,15.9668,15.9722,15.9244,15.9244,7600.0
2005-03-10 15:10:00,29.99,30.01,29.98,30.01,5000.0,15.9297,15.9403,15.9244,15.9403,5000.0
2005-03-10 15:15:00,30.02,30.02,29.98,29.98,4500.0,15.9456,15.9456,15.9244,15.9244,4500.0
2005-03-10 15:20:00,29.98,29.99,29.95,29.96,6000.0,15.9244,15.9297,15.9084,15.9137,6000.0
2005-03-10 15:25:00,29.96,29.96,29.96,29.96,400.0,15.9137,15.9137,15.9137,15.9137,400.0
2005-03-10 15:30:00,29.96,29.99,29.96,29.98,3700.0,15.9137,15.9297,15.9137,15.9244,3700.0
2005-03-10 15:35:00,29.98,29.98,29.97,29.97,2000.0,15.9244,15.9244,15.919,15.919,2000.0
2005-03-10 15:40:00,29.98,30.0,29.97,30.0,5000.0,15.9244,15.935,15.919,15.935,5000.0
2005-03-10 15:45:00,30.0,30.0,29.97,29.99,6200.0,15.935,15.935,15.919,15.9297,6200.0
2005-03-10 15:50:00,29.99,29.99,29.98,29.98,6500.0,15.9297,15.9297,15.9244,15.9244,6500.0
2005-03-10 15:55:00,29.98,30.01,29.98,29.99,16000.0,15.9244,15.9403,15.9244,15.9297,16000.0
2005-03-11 09:30:00,30.1,30.23,30.1,30.14,5900.0,15.9881,16.0571,15.9881,16.0093,5900.0
2005-03-11 09:35:00,30.12,30.12,30.01,30.02,3700.0,15.9987,15.9987,15.9403,15.9456,3700.0
2005-03-11 09:40:00,30.07,30.08,29.99,30.03,1000.0,15.9722,15.9775,15.9297,15.9509,1000.0
2005-03-11 09:45:00,30.03,30.07,30.02,30.04,8800.0,15.9509,15.9722,15.9456,15.9562,8800.0
2005-03-11 09:50:00,30.04,30.06,30.03,30.06,6300.0,15.9562,15.9668,15.9509,15.9668,6300.0
2005-03-11 09:55:00,30.06,30.15,30.04,30.04,3500.0,15.9668,16.0147,15.9562,15.9562,3500.0
2005-03-11 10:00:00,30.04,30.14,30.04,30.07,4000.0,15.9562,16.0093,15.9562,15.9722,4000.0
2005-03-11 10:05:00,30.14,30.14,30.02,30.02,2100.0,16.0093,16.0093,15.9456,15.9456,2100.0
2005-03-11 10:10:00,30.01,30.04,30.0,30.02,3200.0,15.9403,15.9562,15.935,15.9456,3200.0
2005-03-11 10:15:00,30.01,30.02,29.97,29.98,13400.0,15.9403,15.9456,15.919,15.9244,13400.0
2005-03-11 10:20:00,29.98,29.98,29.96,29.97,3100.0,15.9244,15.9244,15.9137,15.919,3100.0
2005-03-11 10:25:00,29.96,29.97,29.96,29.96,2300.0,15.9137,15.919,15.9137,15.9137,2300.0
2005-03-11 10:30:00,29.96,29.96,29.92,29.92,2400.0,15.9137,15.9137,15.8925,15.8925,2400.0
2005-03-11 10:35:00,29.94,29.97,29.94,29.96,4700.0,15.9031,15.919,15.9031,15.9137,4700.0
2005-03-11 10:40:00,29.96,29.96,29.94,29.94,7200.0,15.9137,15.9137,15.9031,15.9031,7200.0
2005-03-11 10:45:00,29.94,29.96,29.92,29.96,3000.0,15.9031,15.9137,15.8925,15.9137,3000.0
2005-03-11 10:50:00,29.96,29.96,29.9,29.93,3900.0,15.9137,15.9137,15.8819,15.8978,3900.0
2005-03-11 10:55:00,29.9,29.9,29.86,29.89,3300.0,15.8819,15.8819,15.8606,15.8765,3300.0
2005-03-11 11:00:00,29.89,29.9,29.89,29.89,1300.0,15.8765,15.8819,15.8765,15.8765,1300.0
2005-03-11 11:05:00,29.89,29.93,29.89,29.93,700.0,15.8765,15.8978,15.8765,15.8978,700.0
2005-03-11 11:10:00,29.93,29.93,29.85,29.87,5600.0,15.8978,15.8978,15.8553,15.8659,5600.0
2005-03-11 11:15:00,29.88,29.93,29.88,29.92,3500.0,15.8712,15.8978,15.8712,15.8925,3500.0
2005-03-11 11:20:00,29.93,29.93,29.91,29.91,1100.0,15.8978,15.8978,15.8872,15.8872,1100.0
2005-03-11 11:25:00,29.91,29.94,29.88,29.88,1600.0,15.8872,15.9031,15.8712,15.8712,1600.0
2005-03-11 11:30:00,29.87,29.89,29.85,29.88,2400.0,15.8659,15.8765,15.8553,15.8712,2400.0
2005-03-11 11:35:00,29.87,29.87,29.86,29.86,1500.0,15.8659,15.8659,15.8606,15.8606,1500.0
2005-03-11 11:40:00,29.89,29.89,29.86,29.86,1000.0,15.8765,15.8765,15.8606,15.8606,1000.0
2005-03-11 11:45:00,29.89,29.93,29.89,29.93,2700.0,15.8765,15.8978,15.8765,15.8978,2700.0
2005-03-11 11:50:00,29.93,29.93,29.88,29.91,2100.0,15.8978,15.8978,15.8712,15.8872,2100.0
2005-03-11 11:55:00,29.93,29.94,29.92,29.93,1800.0,15.8978,15.9031,15.8925,15.8978,1800.0
2005-03-11 12:00:00,29.93,29.93,29.9,29.9,400.0,15.8978,15.8978,15.8819,15.8819,400.0
2005-03-11 12:05:00,29.86,29.89,29.86,29.86,1300.0,15.8606,15.8765,15.8606,15.8606,1300.0
2005-03-11 12:10:00,29.86,29.9,29.86,29.9,1200.0,15.8606,15.8819,15.8606,15.8819,1200.0
2005-03-11 12:15:00,29.9,29.91,29.88,29.88,1500.0,15.8819,15.8872,15.8712,15.8712,1500.0
2005-03-11 12:20:00,29.88,29.89,29.88,29.89,800.0,15.8712,15.8765,15.8712,15.8765,800.0
2005-03-11 12:25:00,29.93,29.93,29.91,29.92,1200.0,15.8978,15.8978,15.8872,15.8925,1200.0
2005-03-11 12:30:00,29.92,29.94,29.91,29.94,2700.0,15.8925,15.9031,15.8872,15.9031,2700.0
2005-03-11 12:35:00,29.94,29.94,29.92,29.93,1000.0,15.9031,15.9031,15.8925,15.8978,1000.0
2005-03-11 12:40:00,29.92,29.92,29.91,29.92,1200.0,15.8925,15.8925,15.8872,15.8925,1200.0
2005-03-11 12:45:00,29.92,29.93,29.91,29.93,1000.0,15.8925,15.8978,15.8872,15.8978,1000.0
2005-03-11 12:50:00,29.93,29.93,29.87,29.87,1100.0,15.8978,15.8978,15.8659,15.8659,1100.0
2005-03-11 12:55:00,29.89,29.9,29.86,29.87,3600.0,15.8765,15.8819,15.8606,15.8659,3600.0
2005-03-11 13:00:00,29.88,29.88,29.86,29.86,1600.0,15.8712,15.8712,15.8606,15.8606,1600.0
2005-03-11 13:05:00,29.87,29.87,29.86,29.86,300.0,15.8659,15.8659,15.8606,15.8606,300.0
2005-03-11 13:10:00,29.87,29.9,29.86,29.88,2000.0,15.8659,15.8819,15.8606,15.8712,2000.0
2005-03-11 13:15:00,29.89,29.89,29.89,29.89,800.0,15.8765,15.8765,15.8765,15.8765,800.0
2005-03-11 13:20:00,29.9,29.91,29.9,29.91,300.0,15.8819,15.8872,15.8819,15.8872,300.0
2005-03-11 13:25:00,29.91,29.91,29.91,29.91,200.0,15.8872,15.8872,15.8872,15.8872,200.0
2005-03-11 13:30:00,29.91,29.91,29.89,29.9,1100.0,15.8872,15.8872,15.8765,15.8819,1100.0
2005-03-11 13:35:00,29.88,29.89,29.88,29.89,2100.0,15.8712,15.8765,15.8712,15.8765,2100.0
2005-03-11 13:40:00,29.89,29.91,29.87,29.87,3200.0,15.8765,15.8872,15.8659,15.8659,3200.0
2005-03-11 13:45:00,29.86,29.86,29.86,29.86,6600.0,15.8606,15.8606,15.8606,15.8606,6600.0
2005-03-11 13:50:00,29.86,29.86,29.86,29.86,1900.0,15.8606,15.8606,15.8606,15.8606,1900.0
2005-03-11 13:55:00,29.87,29.87,29.86,29.86,1800.0,15.8659,15.8659,15.8606,15.8606,1800.0
2005-03-11 14:00:00,29.86,29.87,29.85,29.86,6600.0,15.8606,15.8659,15.8553,15.8606,6600.0
2005-03-11 14:05:00,29.87,29.9,29.87,29.87,1800.0,15.8659,15.8819,15.8659,15.8659,1800.0
2005-03-11 14:10:00,29.88,29.91,29.88,29.89,2100.0,15.8712,15.8872,15.8712,15.8765,2100.0
2005-03-11 14:15:00,29.9,29.9,29.87,29.9,600.0,15.8819,15.8819,15.8659,15.8819,600.0
2005-03-11 14:20:00,29.91,29.91,29.9,29.9,400.0,15.8872,15.8872,15.8819,15.8819,400.0
2005-03-11 14:25:00,29.91,29.91,29.9,29.91,2100.0,15.8872,15.8872,15.8819,15.8872,2100.0
2005-03-11 14:30:00,30.0,30.01,29.93,30.0,9800.0,15.935,15.9403,15.8978,15.935,9800.0
2005-03-11 14:35:00,29.98,29.98,29.9,29.92,6800.0,15.9244,15.9244,15.8819,15.8925,6800.0
2005-03-11 14:40:00,29.92,29.92,29.91,29.92,1700.0,15.8925,15.8925,15.8872,15.8925,1700.0
2005-03-11 14:45:00,29.92,29.92,29.92,29.92,1600.0,15.8925,15.8925,15.8925,15.8925,1600.0
2005-03-11 14:50:00,29.92,29.92,29.89,29.89,4000.0,15.8925,15.8925,15.8765,15.8765,4000.0
2005-03-11 14:55:00,29.85,29.91,29.85,29.91,1900.0,15.8553,15.8872,15.8553,15.8872,1900.0
2005-03-11 15:00:00,29.9,29.91,29.86,29.86,4300.0,15.8819,15.8872,15.8606,15.8606,4300.0
2005-03-11 15:05:00,29.88,29.92,29.87,29.91,3600.0,15.8712,15.8925,15.8659,15.8872,3600.0
2005-03-11 15:10:00,29.89,29.91,29.89,29.91,2800.0,15.8765,15.8872,15.8765,15.8872,2800.0
2005-03-11 15:15:00,29.91,29.91,29.85,29.85,1400.0,15.8872,15.8872,15.8553,15.8553,1400.0
2005-03-11 15:20:00,29.86,29.88,29.86,29.88,1600.0,15.8606,15.8712,15.8606,15.8712,1600.0
2005-03-11 15:25:00,29.89,29.89,29.88,29.88,2000.0,15.8765,15.8765,15.8712,15.8712,2000.0
2005-03-11 15:30:00,29.88,29.89,29.88,29.89,1700.0,15.8712,15.8765,15.8712,15.8765,1700.0
2005-03-11 15:35:00,29.89,30.0,29.89,30.0,9200.0,15.8765,15.935,15.8765,15.935,9200.0
2005-03-11 15:40:00,29.99,29.99,29.9,29.91,7200.0,15.9297,15.9297,15.8819,15.8872,7200.0
2005-03-11 15:45:00,29.91,29.99,29.9,29.98,7600.0,15.8872,15.9297,15.8819,15.9244,7600.0
2005-03-11 15:50:00,29.98,29.98,29.91,29.92,8700.0,15.9244,15.9244,15.8872,15.8925,8700.0
2005-03-11 15:55:00,29.91,29.93,29.91,29.93,7400.0,15.8872,15.8978,15.8872,15.8978,7400.0
2005-03-14 09:30:00,29.92,30.1,29.92,30.07,6400.0,15.8925,15.9881,15.8925,15.9722,6400.0
2005-03-14 09:35:00,30.09,30.2,30.09,30.13,4100.0,15.9828,16.0412,15.9828,16.004,4100.0
2005-03-14 09:40:00,30.13,30.21,30.06,30.19,2200.0,16.004,16.0465,15.9668,16.0359,2200.0
2005-03-14 09:45:00,30.19,30.19,30.05,30.1,2700.0,16.0359,16.0359,15.9615,15.9881,2700.0
2005-03-14 09:50:00,30.11,30.2,30.08,30.11,7300.0,15.9934,16.0412,15.9775,15.9934,7300.0
2005-03-14 09:55:00,30.18,30.18,30.11,30.11,3700.0,16.0306,16.0306,15.9934,15.9934,3700.0
2005-03-14 10:00:00,30.15,30.16,30.1,30.11,4700.0,16.0147,16.02,15.9881,15.9934,4700.0
2005-03-14 10:05:00,30.1,30.18,30.1,30.13,6600.0,15.9881,16.0306,15.9881,16.004,6600.0
2005-03-14 10:10:00,30.13,30.17,30.13,30.17,3200.0,16.004,16.0253,16.004,16.0253,3200.0
2005-03-14 10:15:00,30.16,30.21,30.16,30.2,3300.0,16.02,16.0465,16.02,16.0412,3300.0
2005-03-14 10:20:00,30.19,30.24,30.17,30.18,5200.0,16.0359,16.0625,16.0253,16.0306,5200.0
2005-03-14 10:25:00,30.18,30.26,30.18,30.26,3800.0,16.0306,16.0731,16.0306,16.0731,3800.0
2005-03-14 10:30:00,30.24,30.31,30.24,30.28,5700.0,16.0625,16.0996,16.0625,16.0837,5700.0
2005-03-14 10:35:00,30.3,30.39,30.29,30.36,9300.0,16.0943,16.1421,16.089,16.1262,9300.0
2005-03-14 10:40:00,30.33,30.33,30.24,30.25,11200.0,16.1103,16.1103,16.0625,16.0678,11200.0
2005-03-14 10:45:00,30.24,30.24,30.18,30.18,15300.0,16.0625,16.0625,16.0306,16.0306,15300.0
2005-03-14 10:50:00,30.18,30.22,30.18,30.22,6500.0,16.0306,16.0518,16.0306,16.0518,6500.0
2005-03-14 10:55:00,30.21,30.29,30.21,30.25,5300.0,16.0465,16.089,16.0465,16.0678,5300.0
2005-03-14 11:00:00,30.25,30.32,30.25,30.28,4000.0,16.0678,16.105,16.0678,16.0837,4000.0
2005-03-14 11:05:00,30.27,30.27,30.2,30.2,1700.0,16.0784,16.0784,16.0412,16.0412,1700.0
2005-03-14 11:10:00,30.2,30.21,30.16,30.17,2400.0,16.0412,16.0465,16.02,16.0253,2400.0
2005-03-14 11:15:00,30.17,30.2,30.15,30.2,2400.0,16.0253,16.0412,16.0147,16.0412,2400.0
2005-03-14 11:20:00,30.22,30.26,30.21,30.24,2300.0,16.0518,16.0731,16.0465,16.0625,2300.0
2005-03-14 11:25:00,30.24,30.27,30.24,30.24,1600.0,16.0625,16.0784,16.0625,16.0625,1600.0
2005-03-14 11:30:00,30.24,30.3,30.24,30.3,1300.0,16.0625,16.0943,16.0625,16.0943,1300.0
2005-03-14 11:35:00,30.26,30.29,30.21,30.25,6700.0,16.0731,16.089,16.0465,16.0678,6700.0
2005-03-14 11:40:00,30.26,30.3,30.22,30.26,4100.0,16.0731,16.0943,16.0518,16.0731,4100.0
2005-03-14 11:45:00,30.26,30.32,30.26,30.28,1700.0,16.0731,16.105,16.0731,16.0837,1700.0
2005-03-14 11:50:00,30.26,30.28,30.23,30.25,6000.0,16.0731,16.0837,16.0571,16.0678,6000.0
2005-03-14 11:55:00,30.25,30.28,30.25,30.25,1500.0,16.0678,16.0837,16.0678,16.0678,1500.0
2005-03-14 12:00:00,30.26,30.31,30.26,30.31,1000.0,16.0731,16.0996,16.0731,16.0996,1000.0
2005-03-14 12:05:00,30.26,30.3,30.25,30.26,3600.0,16.0731,16.0943,16.0678,16.0731,3600.0
2005-03-14 12:10:00,30.27,30.28,30.27,30.28,3600.0,16.0784,16.0837,16.0784,16.0837,3600.0
2005-03-14 12:15:00,30.28,30.28,30.26,30.27,3400.0,16.0837,16.0837,16.0731,16.0784,3400.0
2005-03-14 12:20:00,30.26,30.26,30.26,30.26,2000.0,16.0731,16.0731,16.0731,16.0731,2000.0
2005-03-14 12:25:00,30.27,30.28,30.25,30.25,2400.0,16.0784,16.0837,16.0678,16.0678,2400.0
2005-03-14 12:30:00,30.25,30.28,30.23,30.28,3100.0,16.0678,16.0837,16.0571,16.0837,3100.0
2005-03-14 12:35:00,30.26,30.26,30.21,30.21,1600.0,16.0731,16.0731,16.0465,16.0465,1600.0
2005-03-14 12:40:00,30.22,30.23,30.22,30.22,1200.0,16.0518,16.0571,16.0518,16.0518,1200.0
2005-03-14 12:45:00,30.23,30.25,30.23,30.25,2000.0,16.0571,16.0678,16.0571,16.0678,2000.0
2005-03-14 12:50:00,30.26,30.26,30.24,30.25,5400.0,16.0731,16.0731,16.0625,16.0678,5400.0
2005-03-14 12:55:00,30.25,30.26,30.25,30.25,4000.0,16.0678,16.0731,16.0678,16.0678,4000.0
2005-03-14 13:00:00,30.28,30.3,30.2,30.2,9100.0,16.0837,16.0943,16.0412,16.0412,9100.0
2005-03-14 13:05:00,30.2,30.28,30.2,30.28,1400.0,16.0412,16.0837,16.0412,16.0837,1400.0
2005-03-14 13:10:00,30.24,30.25,30.17,30.18,2300.0,16.0625,16.0678,16.0253,16.0306,2300.0
2005-03-14 13:15:00,30.18,30.21,30.17,30.21,2100.0,16.0306,16.0465,16.0253,16.0465,2100.0
2005-03-14 13:20:00,30.15,30.2,30.15,30.17,1800.0,16.0147,16.0412,16.0147,16.0253,1800.0
2005-03-14 13:25:00,30.17,30.17,30.15,30.15,1100.0,16.0253,16.0253,16.0147,16.0147,1100.0
2005-03-14 13:30:00,30.16,30.17,30.1,30.1,4400.0,16.02,16.0253,15.9881,15.9881,4400.0
2005-03-14 13:35:00,30.09,30.16,30.09,30.16,5700.0,15.9828,16.02,15.9828,16.02,5700.0
2005-03-14 13:40:00,30.14,30.14,30.11,30.13,1000.0,16.0093,16.0093,15.9934,16.004,1000.0
2005-03-14 13:45:00,30.14,30.14,30.14,30.14,900.0,16.0093,16.0093,16.0093,16.0093,900.0
2005-03-14 13:50:00,30.14,30.14,30.12,30.13,1300.0,16.0093,16.0093,15.9987,16.004,1300.0
2005-03-14 13:55:00,30.13,30.13,30.12,30.13,6600.0,16.004,16.004,15.9987,16.004,6600.0
2005-03-14 14:00:00,30.11,30.14,30.1,30.14,2500.0,15.9934,16.0093,15.9881,16.0093,2500.0
2005-03-14 14:05:00,30.15,30.18,30.14,30.16,6100.0,16.0147,16.0306,16.0093,16.02,6100.0
2005-03-14 14:10:00,30.12,30.16,30.08,30.09,2100.0,15.9987,16.02,15.9775,15.9828,2100.0
2005-03-14 14:15:00,30.09,30.13,30.09,30.13,2000.0,15.9828,16.004,15.9828,16.004,2000.0
2005-03-14 14:20:00,30.11,30.12,30.11,30.12,900.0,15.9934,15.9987,15.9934,15.9987,900.0
2005-03-14 14:25:00,30.1,30.11,30.1,30.1,2300.0,15.9881,15.9934,15.9881,15.9881,2300.0
2005-03-14 14:30:00,30.1,30.15,30.09,30.15,1800.0,15.9881,16.0147,15.9828,16.0147,1800.0
2005-03-14 14:35:00,30.08,30.15,30.08,30.15,1600.0,15.9775,16.0147,15.9775,16.0147,1600.0
2005-03-14 14:40:00,30.14,30.14,30.1,30.13,2100.0,16.0093,16.0093,15.9881,16.004,2100.0
2005-03-14 14:45:00,30.13,30.14,30.09,30.11,1500.0,16.004,16.0093,15.9828,15.9934,1500.0
2005-03-14 14:50:00,30.15,30.15,30.12,30.12,2400.0,16.0147,16.0147,15.9987,15.9987,2400.0
2005-03-14 14:55:00,30.12,30.13,30.12,30.13,1400.0,15.9987,16.004,15.9987,16.004,1400.0
2005-03-14 15:00:00,30.1,30.14,30.1,30.14,2500.0,15.9881,16.0093,15.9881,16.0093,2500.0
2005-03-14 15:05:00,30.1,30.11,30.09,30.11,1900.0,15.9881,15.9934,15.9828,15.9934,1900.0
2005-03-14 15:10:00,30.08,30.13,30.07,30.07,5200.0,15.9775,16.004,15.9722,15.9722,5200.0
2005-03-14 15:15:00,30.07,30.11,30.06,30.11,6100.0,15.9722,15.9934,15.9668,15.9934,6100.0
2005-03-14 15:20:00,30.11,30.11,30.05,30.08,3300.0,15.9934,15.9934,15.9615,15.9775,3300.0
2005-03-14 15:25:00,30.07,30.14,30.07,30.13,3400.0,15.9722,16.0093,15.9722,16.004,3400.0
2005-03-14 15:30:00,30.13,30.14,30.09,30.09,3900.0,16.004,16.0093,15.9828,15.9828,3900.0
2005-03-14 15:35:00,30.09,30.1,30.05,30.05,5900.0,15.9828,15.9881,15.9615,15.9615,5900.0
2005-03-14 15:40:00,30.05,30.07,30.03,30.03,7700.0,15.9615,15.9722,15.9509,15.9509,7700.0
2005-03-14 15:45:00,30.03,30.04,30.02,30.04,4500.0,15.9509,15.9562,15.9456,15.9562,4500.0
2005-03-14 15:50:00,30.05,30.07,30.04,30.07,3200.0,15.9615,15.9722,15.9562,15.9722,3200.0
2005-03-14 15:55:00,30.07,30.17,30.06,30.12,10600.0,15.9722,16.0253,15.9668,15.9987,10600.0
2005-03-15 09:30:00,30.1,30.1,30.05,30.08,4400.0,15.9881,15.9881,15.9615,15.9775,4400.0
2005-03-15 09:35:00,30.08,30.09,30.05,30.08,3000.0,15.9775,15.9828,15.9615,15.9775,3000.0
2005-03-15 09:40:00,30.08,30.19,30.08,30.19,25300.0,15.9775,16.0359,15.9775,16.0359,25300.0
2005-03-15 09:45:00,30.1,30.13,30.07,30.13,4300.0,15.9881,16.004,15.9722,16.004,4300.0
2005-03-15 09:50:00,30.1,30.13,30.1,30.12,1100.0,15.9881,16.004,15.9881,15.9987,1100.0
2005-03-15 09:55:00,30.13,30.14,30.13,30.14,500.0,16.004,16.0093,16.004,16.0093,500.0
2005-03-15 10:00:00,30.12,30.13,30.11,30.13,1000.0,15.9987,16.004,15.9934,16.004,1000.0
2005-03-15 10:05:00,30.13,30.13,30.1,30.11,2100.0,16.004,16.004,15.9881,15.9934,2100.0
2005-03-15 10:10:00,30.1,30.11,30.09,30.09,3000.0,15.9881,15.9934,15.9828,15.9828,3000.0
2005-03-15 10:15:00,30.06,30.06,30.04,30.05,2000.0,15.9668,15.9668,15.9562,15.9615,2000.0
2005-03-15 10:20:00,30.05,30.05,30.04,30.04,1500.0,15.9615,15.9615,15.9562,15.9562,1500.0
2005-03-15 10:25:00,30.04,30.05,30.04,30.04,2000.0,15.9562,15.9615,15.9562,15.9562,2000.0
2005-03-15 10:30:00,30.05,30.05,30.05,30.05,800.0,15.9615,15.9615,15.9615,15.9615,800.0
2005-03-15 10:35:00,30.05,30.06,30.04,30.06,2400.0,15.9615,15.9668,15.9562,15.9668,2400.0
2005-03-15 10:40:00,30.05,30.06,30.05,30.06,1400.0,15.9615,15.9668,15.9615,15.9668,1400.0
2005-03-15 10:45:00,30.06,30.08,30.06,30.07,3300.0,15.9668,15.9775,15.9668,15.9722,3300.0
2005-03-15 10:50:00,30.08,30.08,30.07,30.08,1700.0,15.9775,15.9775,15.9722,15.9775,1700.0
2005-03-15 10:55:00,30.07,30.07,30.06,30.06,1200.0,15.9722,15.9722,15.9668,15.9668,1200.0
2005-03-15 11:00:00,30.06,30.06,30.05,30.05,2400.0,15.9668,15.9668,15.9615,15.9615,2400.0
2005-03-15 11:05:00,30.05,30.05,30.04,30.05,5300.0,15.9615,15.9615,15.9562,15.9615,5300.0
2005-03-15 11:10:00,30.05,30.05,30.0,30.01,8500.0,15.9615,15.9615,15.935,15.9403,8500.0
2005-03-15 11:15:00,30.03,30.03,29.99,30.0,4200.0,15.9509,15.9509,15.9297,15.935,4200.0
2005-03-15 11:20:00,30.0,30.0,29.99,29.99,400.0,15.935,15.935,15.9297,15.9297,400.0
2005-03-15 11:25:00,30.0,30.0,30.0,30.0,400.0,15.935,15.935,15.935,15.935,400.0
2005-03-15 11:30:00,30.0,30.01,30.0,30.01,2700.0,15.935,15.9403,15.935,15.9403,2700.0
2005-03-15 11:35:00,30.0,30.0,29.94,29.94,2400.0,15.935,15.935,15.9031,15.9031,2400.0
2005-03-15 11:40:00,29.94,29.96,29.87,29.94,4900.0,15.9031,15.9137,15.8659,15.9031,4900.0
2005-03-15 11:45:00,29.96,29.99,29.91,29.94,2900.0,15.9137,15.9297,15.8872,15.9031,2900.0
2005-03-15 11:50:00,29.88,29.92,29.88,29.92,600.0,15.8712,15.8925,15.8712,15.8925,600.0
2005-03-15 11:55:00,29.91,29.92,29.86,29.86,3200.0,15.8872,15.8925,15.8606,15.8606,3200.0
2005-03-15 12:00:00,29.85,29.85,29.81,29.81,3000.0,15.8553,15.8553,15.8341,15.8341,3000.0
2005-03-15 12:05:00,29.81,29.82,29.8,29.81,3800.0,15.8341,15.8394,15.8287,15.8341,3800.0
2005-03-15 12:10:00,29.81,29.88,29.8,29.83,2000.0,15.8341,15.8712,15.8287,15.8447,2000.0
2005-03-15 12:15:00,29.82,29.85,29.82,29.83,1100.0,15.8394,15.8553,15.8394,15.8447,1100.0
2005-03-15 12:20:00,29.85,29.87,29.85,29.87,700.0,15.8553,15.8659,15.8553,15.8659,700.0
2005-03-15 12:25:00,29.87,29.87,29.87,29.87,100.0,15.8659,15.8659,15.8659,15.8659,100.0
2005-03-15 12:30:00,29.85,29.91,29.82,29.9,5500.0,15.8553,15.8872,15.8394,15.8819,5500.0
2005-03-15 12:35:00,29.86,29.87,29.83,29.83,2800.0,15.8606,15.8659,15.8447,15.8447,2800.0
2005-03-15 12:40:00,29.83,29.85,29.83,29.85,6100.0,15.8447,15.8553,15.8447,15.8553,6100.0
2005-03-15 12:45:00,29.88,29.88,29.88,29.88,200.0,15.8712,15.8712,15.8712,15.8712,200.0
2005-03-15 12:50:00,29.89,29.93,29.89,29.93,2400.0,15.8765,15.8978,15.8765,15.8978,2400.0
2005-03-15 12:55:00,29.92,29.95,29.92,29.95,5100.0,15.8925,15.9084,15.8925,15.9084,5100.0
2005-03-15 13:00:00,29.91,29.91,29.9,29.9,500.0,15.8872,15.8872,15.8819,15.8819,500.0
2005-03-15 13:05:00,29.9,29.91,29.9,29.9,2100.0,15.8819,15.8872,15.8819,15.8819,2100.0
2005-03-15 13:10:00,29.9,29.9,29.86,29.87,20600.0,15.8819,15.8819,15.8606,15.8659,20600.0
2005-03-15 13:15:00,29.87,29.87,29.87,29.87,400.0,15.8659,15.8659,15.8659,15.8659,400.0
2005-03-15 13:20:00,29.86,29.88,29.84,29.85,1700.0,15.8606,15.8712,15.85,15.8553,1700.0
2005-03-15 13:25:00,29.84,29.87,29.82,29.86,4100.0,15.85,15.8659,15.8394,15.8606,4100.0
2005-03-15 13:30:00,29.86,29.86,29.77,29.77,4800.0,15.8606,15.8606,15.8128,15.8128,4800.0
2005-03-15 13:35:00,29.78,29.78,29.74,29.74,7200.0,15.8181,15.8181,15.7969,15.7969,7200.0
2005-03-15 13:40:00,29.74,29.75,29.71,29.75,2300.0,15.7969,15.8022,15.7809,15.8022,2300.0
2005-03-15 13:45:00,29.74,29.77,29.74,29.75,16200.0,15.7969,15.8128,15.7969,15.8022,16200.0
2005-03-15 13:50:00,29.72,29.77,29.72,29.77,200.0,15.7863,15.8128,15.7863,15.8128,200.0
2005-03-15 13:55:00,29.77,29.8,29.77,29.8,700.0,15.8128,15.8287,15.8128,15.8287,700.0
2005-03-15 14:00:00,29.77,29.8,29.77,29.79,3200.0,15.8128,15.8287,15.8128,15.8234,3200.0
2005-03-15 14:05:00,29.78,29.78,29.78,29.78,500.0,15.8181,15.8181,15.8181,15.8181,500.0
2005-03-15 14:10:00,29.79,29.8,29.78,29.78,1400.0,15.8234,15.8287,15.8181,15.8181,1400.0
2005-03-15 14:15:00,29.78,29.84,29.78,29.8,8600.0,15.8181,15.85,15.8181,15.8287,8600.0
2005-03-15 14:20:00,29.77,29.81,29.77,29.81,2600.0,15.8128,15.8341,15.8128,15.8341,2600.0
2005-03-15 14:25:00,29.8,29.81,29.8,29.81,1000.0,15.8287,15.8341,15.8287,15.8341,1000.0
2005-03-15 14:30:00,29.83,29.86,29.77,29.78,7200.0,15.8447,15.8606,15.8128,15.8181,7200.0
2005-03-15 14:35:00,29.77,29.8,29.77,29.77,2100.0,15.8128,15.8287,15.8128,15.8128,2100.0
2005-03-15 14:40:00,29.78,29.8,29.78,29.79,5400.0,15.8181,15.8287,15.8181,15.8234,5400.0
2005-03-15 14:45:00,29.79,29.8,29.76,29.77,4100.0,15.8234,15.8287,15.8075,15.8128,4100.0
2005-03-15 14:50:00,29.77,29.84,29.76,29.78,5000.0,15.8128,15.85,15.8075,15.8181,5000.0
2005-03-15 14:55:00,29.8,29.87,29.8,29.8,1300.0,15.8287,15.8659,15.8287,15.8287,1300.0
2005-03-15 15:00:00,29.8,29.85,29.8,29.83,2000.0,15.8287,15.8553,15.8287,15.8447,2000.0
2005-03-15 15:05:00,29.85,29.88,29.85,29.86,2100.0,15.8553,15.8712,15.8553,15.8606,2100.0
2005-03-15 15:10:00,29.85,29.86,29.82,29.86,2400.0,15.8553,15.8606,15.8394,15.8606,2400.0
2005-03-15 15:15:00,29.86,29.88,29.81,29.85,2700.0,15.8606,15.8712,15.8341,15.8553,2700.0
2005-03-15 15:20:00,29.85,29.85,29.84,29.84,1500.0,15.8553,15.8553,15.85,15.85,1500.0
2005-03-15 15:25:00,29.85,29.85,29.83,29.85,2600.0,15.8553,15.8553,15.8447,15.8553,2600.0
2005-03-15 15:30:00,29.81,29.85,29.81,29.84,2600.0,15.8341,15.8553,15.8341,15.85,2600.0
2005-03-15 15:35:00,29.84,29.84,29.82,29.82,1300.0,15.85,15.85,15.8394,15.8394,1300.0
2005-03-15 15:40:00,29.82,29.82,29.78,29.78,12500.0,15.8394,15.8394,15.8181,15.8181,12500.0
2005-03-15 15:45:00,29.79,29.79,29.78,29.78,11800.0,15.8234,15.8234,15.8181,15.8181,11800.0
2005-03-15 15:50:00,29.78,29.79,29.77,29.77,5300.0,15.8181,15.8234,15.8128,15.8128,5300.0
2005-03-15 15:55:00,29.78,29.78,29.75,29.78,19900.0,15.8181,15.8181,15.8022,15.8181,19900.0
2005-03-16 09:30:00,29.9,29.9,29.79,29.8,5900.0,15.8819,15.8819,15.8234,15.8287,5900.0
2005-03-16 09:35:00,29.79,29.79,29.7,29.71,3800.0,15.8234,15.8234,15.7756,15.7809,3800.0
2005-03-16 09:40:00,29.71,29.76,29.65,29.65,1300.0,15.7809,15.8075,15.7491,15.7491,1300.0
2005-03-16 09:45:00,29.74,29.74,29.73,29.73,1500.0,15.7969,15.7969,15.7916,15.7916,1500.0
2005-03-16 09:50:00,29.74,29.82,29.7,29.7,8600.0,15.7969,15.8394,15.7756,15.7756,8600.0
2005-03-16 09:55:00,29.71,29.87,29.66,29.86,5100.0,15.7809,15.8659,15.7544,15.8606,5100.0
2005-03-16 10:00:00,29.86,29.86,29.8,29.8,3200.0,15.8606,15.8606,15.8287,15.8287,3200.0
2005-03-16 10:05:00,29.8,29.8,29.79,29.79,5000.0,15.8287,15.8287,15.8234,15.8234,5000.0
2005-03-16 10:10:00,29.79,29.8,29.77,29.77,3100.0,15.8234,15.8287,15.8128,15.8128,3100.0
2005-03-16 10:15:00,29.78,29.85,29.77,29.85,8100.0,15.8181,15.8553,15.8128,15.8553,8100.0
2005-03-16 10:20:00,29.83,29.83,29.82,29.82,2300.0,15.8447,15.8447,15.8394,15.8394,2300.0
2005-03-16 10:25:00,29.81,29.81,29.8,29.8,5500.0,15.8341,15.8341,15.8287,15.8287,5500.0
2005-03-16 10:30:00,29.8,29.8,29.79,29.8,3500.0,15.8287,15.8287,15.8234,15.8287,3500.0
2005-03-16 10:35:00,29.79,29.79,29.7,29.7,1200.0,15.8234,15.8234,15.7756,15.7756,1200.0
2005-03-16 10:40:00,29.71,29.71,29.65,29.65,2300.0,15.7809,15.7809,15.7491,15.7491,2300.0
2005-03-16 10:45:00,29.64,29.69,29.64,29.69,1700.0,15.7438,15.7703,15.7438,15.7703,1700.0
2005-03-16 10:50:00,29.68,29.68,29.67,29.67,3900.0,15.765,15.765,15.7597,15.7597,3900.0
2005-03-16 10:55:00,29.62,29.63,29.62,29.62,900.0,15.7331,15.7384,15.7331,15.7331,900.0
2005-03-16 11:00:00,29.6,29.6,29.58,29.6,2100.0,15.7225,15.7225,15.7119,15.7225,2100.0
2005-03-16 11:05:00,29.59,29.67,29.59,29.67,8800.0,15.7172,15.7597,15.7172,15.7597,8800.0
2005-03-16 11:10:00,29.69,29.75,29.69,29.75,1600.0,15.7703,15.8022,15.7703,15.8022,1600.0
2005-03-16 11:15:00,29.74,29.74,29.62,29.63,13100.0,15.7969,15.7969,15.7331,15.7384,13100.0
2005-03-16 11:20:00,29.64,29.7,29.64,29.7,2200.0,15.7438,15.7756,15.7438,15.7756,2200.0
2005-03-16 11:25:00,29.73,29.76,29.73,29.75,5100.0,15.7916,15.8075,15.7916,15.8022,5100.0
2005-03-16 11:30:00,29.75,29.75,29.74,29.74,900.0,15.8022,15.8022,15.7969,15.7969,900.0
2005-03-16 11:35:00,29.74,29.74,29.72,29.72,1800.0,15.7969,15.7969,15.7863,15.7863,1800.0
2005-03-16 11:40:00,29.73,29.74,29.73,29.73,4000.0,15.7916,15.7969,15.7916,15.7916,4000.0
2005-03-16 11:45:00,29.74,29.74,29.72,29.72,900.0,15.7969,15.7969,15.7863,15.7863,900.0
2005-03-16 11:50:00,29.71,29.79,29.71,29.79,4300.0,15.7809,15.8234,15.7809,15.8234,4300.0
2005-03-16 11:55:00,29.74,29.74,29.71,29.71,3100.0,15.7969,15.7969,15.7809,15.7809,3100.0
2005-03-16 12:00:00,29.71,29.74,29.71,29.72,4100.0,15.7809,15.7969,15.7809,15.7863,4100.0
2005-03-16 12:05:00,29.73,29.73,29.72,29.72,700.0,15.7916,15.7916,15.7863,15.7863,700.0
2005-03-16 12:10:00,29.72,29.73,29.72,29.72,2500.0,15.7863,15.7916,15.7863,15.7863,2500.0
2005-03-16 12:15:00,29.71,29.78,29.71,29.72,4300.0,15.7809,15.8181,15.7809,15.7863,4300.0
2005-03-16 12:20:00,29.71,29.73,29.7,29.73,2100.0,15.7809,15.7916,15.7756,15.7916,2100.0
2005-03-16 12:25:00,29.72,29.73,29.7,29.7,2700.0,15.7863,15.7916,15.7756,15.7756,2700.0
2005-03-16 12:30:00,29.69,29.69,29.65,29.65,1700.0,15.7703,15.7703,15.7491,15.7491,1700.0
2005-03-16 12:35:00,29.66,29.67,29.65,29.65,1800.0,15.7544,15.7597,15.7491,15.7491,1800.0
2005-03-16 12:40:00,29.67,29.67,29.66,29.66,1000.0,15.7597,15.7597,15.7544,15.7544,1000.0
2005-03-16 12:45:00,29.67,29.68,29.67,29.68,2000.0,15.7597,15.765,15.7597,15.765,2000.0
2005-03-16 12:50:00,29.68,29.71,29.68,29.71,7300.0,15.765,15.7809,15.765,15.7809,7300.0
2005-03-16 12:55:00,29.75,29.75,29.7,29.7,3000.0,15.8022,15.8022,15.7756,15.7756,3000.0
2005-03-16 13:00:00,29.74,29.75,29.69,29.71,2600.0,15.7969,15.8022,15.7703,15.7809,2600.0
2005-03-16 13:05:00,29.7,29.72,29.7,29.71,8200.0,15.7756,15.7863,15.7756,15.7809,8200.0
2005-03-16 13:10:00,29.7,29.72,29.7,29.72,1900.0,15.7756,15.7863,15.7756,15.7863,1900.0
2005-03-16 13:15:00,29.72,29.8,29.71,29.71,6800.0,15.7863,15.8287,15.7809,15.7809,6800.0
2005-03-16 13:20:00,29.71,29.72,29.71,29.71,3600.0,15.7809,15.7863,15.7809,15.7809,3600.0
2005-03-16 13:25:00,29.72,29.73,29.72,29.73,1700.0,15.7863,15.7916,15.7863,15.7916,1700.0
2005-03-16 13:30:00,29.71,29.75,29.71,29.72,16900.0,15.7809,15.8022,15.7809,15.7863,16900.0
2005-03-16 13:35:00,29.72,29.72,29.7,29.7,4800.0,15.7863,15.7863,15.7756,15.7756,4800.0
2005-03-16 13:40:00,29.7,29.7,29.7,29.7,17000.0,15.7756,15.7756,15.7756,15.7756,17000.0
2005-03-16 13:45:00,29.72,29.74,29.71,29.71,1900.0,15.7863,15.7969,15.7809,15.7809,1900.0
2005-03-16 13:50:00,29.71,29.72,29.69,29.69,2800.0,15.7809,15.7863,15.7703,15.7703,2800.0
2005-03-16 13:55:00,29.68,29.73,29.68,29.73,4100.0,15.765,15.7916,15.765,15.7916,4100.0
2005-03-16 14:00:00,29.73,29.74,29.69,29.74,2500.0,15.7916,15.7969,15.7703,15.7969,2500.0
2005-03-16 14:05:00,29.76,29.76,29.74,29.75,800.0,15.8075,15.8075,15.7969,15.8022,800.0
2005-03-16 14:10:00,29.75,29.75,29.7,29.71,2300.0,15.8022,15.8022,15.7756,15.7809,2300.0
2005-03-16 14:15:00,29.71,29.72,29.71,29.72,900.0,15.7809,15.7863,15.7809,15.7863,900.0
2005-03-16 14:20:00,29.72,29.75,29.72,29.75,800.0,15.7863,15.8022,15.7863,15.8022,800.0
2005-03-16 14:25:00,29.74,29.78,29.73,29.73,3400.0,15.7969,15.8181,15.7916,15.7916,3400.0
2005-03-16 14:30:00,29.72,29.78,29.66,29.78,2900.0,15.7863,15.8181,15.7544,15.8181,2900.0
2005-03-16 14:35:00,29.75,29.75,29.73,29.73,300.0,15.8022,15.8022,15.7916,15.7916,300.0
2005-03-16 14:40:00,29.71,29.71,29.68,29.71,1500.0,15.7809,15.7809,15.765,15.7809,1500.0
2005-03-16 14:45:00,29.71,29.71,29.71,29.71,600.0,15.7809,15.7809,15.7809,15.7809,600.0
2005-03-16 14:50:00,29.71,29.77,29.67,29.74,2100.0,15.7809,15.8128,15.7597,15.7969,2100.0
2005-03-16 14:55:00,29.75,29.75,29.73,29.73,1000.0,15.8022,15.8022,15.7916,15.7916,1000.0
2005-03-16 15:00:00,29.67,29.69,29.67,29.69,2000.0,15.7597,15.7703,15.7597,15.7703,2000.0
2005-03-16 15:05:00,29.7,29.76,29.7,29.73,9800.0,15.7756,15.8075,15.7756,15.7916,9800.0
2005-03-16 15:10:00,29.73,29.73,29.71,29.71,700.0,15.7916,15.7916,15.7809,15.7809,700.0
2005-03-16 15:15:00,29.7,29.71,29.7,29.71,4400.0,15.7756,15.7809,15.7756,15.7809,4400.0
2005-03-16 15:20:00,29.7,29.72,29.7,29.71,3300.0,15.7756,15.7863,15.7756,15.7809,3300.0
2005-03-16 15:25:00,29.71,29.75,29.7,29.72,3000.0,15.7809,15.8022,15.7756,15.7863,3000.0
2005-03-16 15:30:00,29.7,29.73,29.7,29.73,4100.0,15.7756,15.7916,15.7756,15.7916,4100.0
2005-03-16 15:35:00,29.73,29.74,29.73,29.74,4000.0,15.7916,15.7969,15.7916,15.7969,4000.0
2005-03-16 15:40:00,29.71,29.72,29.69,29.69,2800.0,15.7809,15.7863,15.7703,15.7703,2800.0
2005-03-16 15:45:00,29.7,29.71,29.68,29.69,4100.0,15.7756,15.7809,15.765,15.7703,4100.0
2005-03-16 15:50:00,29.7,29.7,29.69,29.7,4600.0,15.7756,15.7756,15.7703,15.7756,4600.0
2005-03-16 15:55:00,29.72,29.75,29.7,29.73,13400.0,15.7863,15.8022,15.7756,15.7916,13400.0
2005-03-17 09:30:00,29.77,29.82,29.75,29.75,5400.0,15.8128,15.8394,15.8022,15.8022,5400.0
2005-03-17 09:35:00,29.71,29.72,29.65,29.65,8500.0,15.7809,15.7863,15.7491,15.7491,8500.0
2005-03-17 09:40:00,29.66,29.66,29.62,29.63,13800.0,15.7544,15.7544,15.7331,15.7384,13800.0
2005-03-17 09:45:00,29.61,29.62,29.5,29.5,6900.0,15.7278,15.7331,15.6694,15.6694,6900.0
2005-03-17 09:50:00,29.51,29.6,29.5,29.58,6800.0,15.6747,15.7225,15.6694,15.7119,6800.0
2005-03-17 09:55:00,29.59,29.59,29.56,29.56,2300.0,15.7172,15.7172,15.7013,15.7013,2300.0
2005-03-17 10:00:00,29.57,29.57,29.56,29.57,2800.0,15.7066,15.7066,15.7013,15.7066,2800.0
2005-03-17 10:05:00,29.59,29.62,29.59,29.6,2200.0,15.7172,15.7331,15.7172,15.7225,2200.0
2005-03-17 10:10:00,29.6,29.61,29.6,29.6,4400.0,15.7225,15.7278,15.7225,15.7225,4400.0
2005-03-17 10:15:00,29.6,29.6,29.57,29.58,2900.0,15.7225,15.7225,15.7066,15.7119,2900.0
2005-03-17 10:20:00,29.59,29.61,29.58,29.6,6300.0,15.7172,15.7278,15.7119,15.7225,6300.0
2005-03-17 10:25:00,29.6,29.61,29.6,29.6,3800.0,15.7225,15.7278,15.7225,15.7225,3800.0
2005-03-17 10:30:00,29.61,29.62,29.61,29.62,1000.0,15.7278,15.7331,15.7278,15.7331,1000.0
2005-03-17 10:35:00,29.62,29.62,29.59,29.61,2000.0,15.7331,15.7331,15.7172,15.7278,2000.0
2005-03-17 10:40:00,29.61,29.61,29.54,29.59,3600.0,15.7278,15.7278,15.6906,15.7172,3600.0
2005-03-17 10:45:00,29.6,29.6,29.57,29.57,200.0,15.7225,15.7225,15.7066,15.7066,200.0
2005-03-17 10:50:00,29.57,29.58,29.52,29.53,9800.0,15.7066,15.7119,15.68,15.6853,9800.0
2005-03-17 10:55:00,29.53,29.68,29.53,29.65,10800.0,15.6853,15.765,15.6853,15.7491,10800.0
2005-03-17 11:00:00,29.66,29.66,29.62,29.62,1700.0,15.7544,15.7544,15.7331,15.7331,1700.0
2005-03-17 11:05:00,29.63,29.64,29.62,29.63,1600.0,15.7384,15.7438,15.7331,15.7384,1600.0
2005-03-17 11:10:00,29.63,29.68,29.63,29.65,5800.0,15.7384,15.765,15.7384,15.7491,5800.0
2005-03-17 11:15:00,29.65,29.66,29.64,29.66,2100.0,15.7491,15.7544,15.7438,15.7544,2100.0
2005-03-17 11:20:00,29.65,29.66,29.6,29.66,6500.0,15.7491,15.7544,15.7225,15.7544,6500.0
2005-03-17 11:25:00,29.62,29.63,29.59,29.59,2900.0,15.7331,15.7384,15.7172,15.7172,2900.0
2005-03-17 11:30:00,29.6,29.6,29.6,29.6,1900.0,15.7225,15.7225,15.7225,15.7225,1900.0
2005-03-17 11:35:00,29.59,29.59,29.57,29.57,800.0,15.7172,15.7172,15.7066,15.7066,800.0
2005-03-17 11:40:00,29.58,29.58,29.58,29.58,500.0,15.7119,15.7119,15.7119,15.7119,500.0
2005-03-17 11:45:00,29.58,29.63,29.58,29.63,1200.0,15.7119,15.7384,15.7119,15.7384,1200.0
2005-03-17 11:50:00,29.6,29.6,29.6,29.6,900.0,15.7225,15.7225,15.7225,15.7225,900.0
2005-03-17 11:55:00,29.58,29.59,29.58,29.59,600.0,15.7119,15.7172,15.7119,15.7172,600.0
2005-03-17 12:00:00,29.59,29.62,29.59,29.62,3300.0,15.7172,15.7331,15.7172,15.7331,3300.0
2005-03-17 12:05:00,29.62,29.62,29.57,29.57,1900.0,15.7331,15.7331,15.7066,15.7066,1900.0
2005-03-17 12:10:00,29.58,29.64,29.58,29.64,1400.0,15.7119,15.7438,15.7119,15.7438,1400.0
2005-03-17 12:15:00,29.66,29.67,29.64,29.64,3000.0,15.7544,15.7597,15.7438,15.7438,3000.0
2005-03-17 12:20:00,29.64,29.65,29.64,29.65,1600.0,15.7438,15.7491,15.7438,15.7491,1600.0
2005-03-17 12:25:00,29.65,29.67,29.65,29.65,1300.0,15.7491,15.7597,15.7491,15.7491,1300.0
2005-03-17 12:30:00,29.69,29.73,29.69,29.73,3800.0,15.7703,15.7916,15.7703,15.7916,3800.0
2005-03-17 12:35:00,29.73,29.74,29.73,29.74,500.0,15.7916,15.7969,15.7916,15.7969,500.0
2005-03-17 12:40:00,29.74,29.79,29.74,29.79,9000.0,15.7969,15.8234,15.7969,15.8234,9000.0
2005-03-17 12:45:00,29.75,29.75,29.75,29.75,1200.0,15.8022,15.8022,15.8022,15.8022,1200.0
2005-03-17 12:50:00,29.75,29.76,29.75,29.76,800.0,15.8022,15.8075,15.8022,15.8075,800.0
2005-03-17 12:55:00,29.75,29.75,29.75,29.75,1500.0,15.8022,15.8022,15.8022,15.8022,1500.0
2005-03-17 13:00:00,29.76,29.79,29.76,29.79,4600.0,15.8075,15.8234,15.8075,15.8234,4600.0
2005-03-17 13:05:00,29.79,29.85,29.79,29.84,5200.0,15.8234,15.8553,15.8234,15.85,5200.0
2005-03-17 13:10:00,29.84,29.84,29.81,29.81,1500.0,15.85,15.85,15.8341,15.8341,1500.0
2005-03-17 13:15:00,29.81,29.81,29.78,29.79,2900.0,15.8341,15.8341,15.8181,15.8234,2900.0
2005-03-17 13:20:00,29.79,29.79,29.76,29.77,4900.0,15.8234,15.8234,15.8075,15.8128,4900.0
2005-03-17 13:25:00,29.78,29.78,29.78,29.78,300.0,15.8181,15.8181,15.8181,15.8181,300.0
2005-03-17 13:30:00,29.78,29.78,29.74,29.77,7800.0,15.8181,15.8181,15.7969,15.8128,7800.0
2005-03-17 13:35:00,29.77,29.78,29.77,29.78,1500.0,15.8128,15.8181,15.8128,15.8181,1500.0
2005-03-17 13:40:00,29.78,29.78,29.78,29.78,600.0,15.8181,15.8181,15.8181,15.8181,600.0
2005-03-17 13:45:00,29.78,29.78,29.78,29.78,400.0,15.8181,15.8181,15.8181,15.8181,400.0
2005-03-17 13:50:00,29.78,29.78,29.75,29.75,3300.0,15.8181,15.8181,15.8022,15.8022,3300.0
2005-03-17 13:55:00,29.75,29.75,29.74,29.74,1500.0,15.8022,15.8022,15.7969,15.7969,1500.0
2005-03-17 14:00:00,29.74,29.74,29.74,29.74,2800.0,15.7969,15.7969,15.7969,15.7969,2800.0
2005-03-17 14:05:00,29.74,29.75,29.72,29.73,6400.0,15.7969,15.8022,15.7863,15.7916,6400.0
2005-03-17 14:10:00,29.72,29.72,29.72,29.72,600.0,15.7863,15.7863,15.7863,15.7863,600.0
2005-03-17 14:15:00,29.72,29.78,29.72,29.78,19800.0,15.7863,15.8181,15.7863,15.8181,19800.0
2005-03-17 14:20:00,29.78,29.79,29.76,29.76,3500.0,15.8181,15.8234,15.8075,15.8075,3500.0
2005-03-17 14:25:00,29.76,29.78,29.76,29.78,6000.0,15.8075,15.8181,15.8075,15.8181,6000.0
2005-03-17 14:30:00,29.8,29.81,29.78,29.8,9200.0,15.8287,15.8341,15.8181,15.8287,9200.0
2005-03-17 14:35:00,29.8,29.8,29.8,29.8,800.0,15.8287,15.8287,15.8287,15.8287,800.0
2005-03-17 14:40:00,29.8,29.8,29.79,29.79,1000.0,15.8287,15.8287,15.8234,15.8234,1000.0
2005-03-17 14:45:00,29.8,29.8,29.75,29.76,5700.0,15.8287,15.8287,15.8022,15.8075,5700.0
2005-03-17 14:50:00,29.76,29.76,29.73,29.73,2400.0,15.8075,15.8075,15.7916,15.7916,2400.0
2005-03-17 14:55:00,29.73,29.74,29.73,29.74,3000.0,15.7916,15.7969,15.7916,15.7969,3000.0
2005-03-17 15:00:00,29.74,29.74,29.73,29.73,2300.0,15.7969,15.7969,15.7916,15.7916,2300.0
2005-03-17 15:05:00,29.72,29.72,29.68,29.68,7400.0,15.7863,15.7863,15.765,15.765,7400.0
2005-03-17 15:10:00,29.68,29.68,29.65,29.65,6300.0,15.765,15.765,15.7491,15.7491,6300.0
2005-03-17 15:15:00,29.65,29.7,29.64,29.69,4900.0,15.7491,15.7756,15.7438,15.7703,4900.0
2005-03-17 15:20:00,29.69,29.71,29.69,29.7,2900.0,15.7703,15.7809,15.7703,15.7756,2900.0
2005-03-17 15:25:00,29.7,29.7,29.68,29.68,2600.0,15.7756,15.7756,15.765,15.765,2600.0
2005-03-17 15:30:00,29.68,29.68,29.67,29.67,400.0,15.765,15.765,15.7597,15.7597,400.0
2005-03-17 15:35:00,29.67,29.67,29.66,29.66,2700.0,15.7597,15.7597,15.7544,15.7544,2700.0
2005-03-17 15:40:00,29.66,29.66,29.66,29.66,1700.0,15.7544,15.7544,15.7544,15.7544,1700.0
2005-03-17 15:45:00,29.66,29.66,29.66,29.66,1600.0,15.7544,15.7544,15.7544,15.7544,1600.0
2005-03-17 15:50:00,29.65,29.65,29.63,29.64,4600.0,15.7491,15.7491,15.7384,15.7438,4600.0
2005-03-17 15:55:00,29.64,29.65,29.63,29.64,5800.0,15.7438,15.7491,15.7384,15.7438,5800.0
2005-03-18 09:30:00,29.7,29.75,29.58,29.59,32000.0,15.7756,15.8022,15.7119,15.7172,32000.0
2005-03-18 09:35:00,29.59,29.59,29.57,29.57,2700.0,15.7172,15.7172,15.7066,15.7066,2700.0
2005-03-18 09:40:00,29.57,29.7,29.57,29.7,1200.0,15.7066,15.7756,15.7066,15.7756,1200.0
2005-03-18 09:45:00,29.68,29.68,29.64,29.64,14000.0,15.765,15.765,15.7438,15.7438,14000.0
2005-03-18 09:50:00,29.64,29.66,29.64,29.64,8800.0,15.7438,15.7544,15.7438,15.7438,8800.0
2005-03-18 09:55:00,29.63,29.65,29.6,29.61,9800.0,15.7384,15.7491,15.7225,15.7278,9800.0
2005-03-18 10:00:00,29.57,29.63,29.56,29.62,2400.0,15.7066,15.7384,15.7013,15.7331,2400.0
2005-03-18 10:05:00,29.62,29.62,29.6,29.6,300.0,15.7331,15.7331,15.7225,15.7225,300.0
2005-03-18 10:10:00,29.61,29.62,29.61,29.61,1300.0,15.7278,15.7331,15.7278,15.7278,1300.0
2005-03-18 10:15:00,29.62,29.62,29.62,29.62,100.0,15.7331,15.7331,15.7331,15.7331,100.0
2005-03-18 10:20:00,29.64,29.64,29.64,29.64,200.0,15.7438,15.7438,15.7438,15.7438,200.0
2005-03-18 10:25:00,29.63,29.69,29.63,29.65,1600.0,15.7384,15.7703,15.7384,15.7491,1600.0
2005-03-18 10:30:00,29.65,29.67,29.65,29.67,500.0,15.7491,15.7597,15.7491,15.7597,500.0
2005-03-18 10:35:00,29.67,29.67,29.65,29.65,900.0,15.7597,15.7597,15.7491,15.7491,900.0
2005-03-18 10:40:00,29.65,29.66,29.6,29.6,3100.0,15.7491,15.7544,15.7225,15.7225,3100.0
2005-03-18 10:45:00,29.6,29.61,29.57,29.58,2700.0,15.7225,15.7278,15.7066,15.7119,2700.0
2005-03-18 10:50:00,29.55,29.55,29.55,29.55,400.0,15.696,15.696,15.696,15.696,400.0
2005-03-18 10:55:00,29.52,29.53,29.52,29.52,600.0,15.68,15.6853,15.68,15.68,600.0
2005-03-18 11:00:00,29.51,29.52,29.5,29.5,7400.0,15.6747,15.68,15.6694,15.6694,7400.0
2005-03-18 11:05:00,29.51,29.54,29.51,29.54,6200.0,15.6747,15.6906,15.6747,15.6906,6200.0
2005-03-18 11:10:00,29.54,29.54,29.54,29.54,200.0,15.6906,15.6906,15.6906,15.6906,200.0
2005-03-18 11:15:00,29.53,29.53,29.51,29.51,3400.0,15.6853,15.6853,15.6747,15.6747,3400.0
2005-03-18 11:20:00,29.52,29.52,29.52,29.52,2600.0,15.68,15.68,15.68,15.68,2600.0
2005-03-18 11:25:00,29.53,29.55,29.53,29.54,3100.0,15.6853,15.696,15.6853,15.6906,3100.0
2005-03-18 11:30:00,29.51,29.51,29.5,29.5,900.0,15.6747,15.6747,15.6694,15.6694,900.0
2005-03-18 11:35:00,29.5,29.51,29.5,29.51,5200.0,15.6694,15.6747,15.6694,15.6747,5200.0
2005-03-18 11:40:00,29.48,29.48,29.47,29.48,2700.0,15.6588,15.6588,15.6535,15.6588,2700.0
2005-03-18 11:45:00,29.48,29.5,29.48,29.5,1800.0,15.6588,15.6694,15.6588,15.6694,1800.0
2005-03-18 11:50:00,29.49,29.5,29.49,29.49,1100.0,15.6641,15.6694,15.6641,15.6641,1100.0
2005-03-18 11:55:00,29.49,29.5,29.47,29.47,1200.0,15.6641,15.6694,15.6535,15.6535,1200.0
2005-03-18 12:00:00,29.47,29.48,29.47,29.48,800.0,15.6535,15.6588,15.6535,15.6588,800.0
2005-03-18 12:05:00,29.47,29.47,29.47,29.47,700.0,15.6535,15.6535,15.6535,15.6535,700.0
2005-03-18 12:10:00,29.47,29.48,29.47,29.48,2000.0,15.6535,15.6588,15.6535,15.6588,2000.0
2005-03-18 12:15:00,29.48,29.5,29.48,29.49,1900.0,15.6588,15.6694,15.6588,15.6641,1900.0
2005-03-18 12:20:00,29.49,29.49,29.48,29.48,200.0,15.6641,15.6641,15.6588,15.6588,200.0
2005-03-18 12:25:00,29.48,29.48,29.47,29.47,2800.0,15.6588,15.6588,15.6535,15.6535,2800.0
2005-03-18 12:30:00,29.46,29.46,29.44,29.44,2400.0,15.6481,15.6481,15.6375,15.6375,2400.0
2005-03-18 12:35:00,29.43,29.44,29.43,29.44,1200.0,15.6322,15.6375,15.6322,15.6375,1200.0
2005-03-18 12:40:00,29.44,29.44,29.44,29.44,100.0,15.6375,15.6375,15.6375,15.6375,100.0
2005-03-18 12:45:00,29.44,29.44,29.35,29.36,4100.0,15.6375,15.6375,15.5897,15.595,4100.0
2005-03-18 12:50:00,29.36,29.36,29.35,29.36,2200.0,15.595,15.595,15.5897,15.595,2200.0
2005-03-18 12:55:00,29.34,29.36,29.3,29.31,1900.0,15.5844,15.595,15.5632,15.5685,1900.0
2005-03-18 13:00:00,29.31,29.31,29.22,29.22,12800.0,15.5685,15.5685,15.5207,15.5207,12800.0
2005-03-18 13:05:00,29.23,29.23,29.15,29.16,4300.0,15.526,15.526,15.4835,15.4888,4300.0
2005-03-18 13:10:00,29.15,29.2,29.15,29.2,6000.0,15.4835,15.51,15.4835,15.51,6000.0
2005-03-18 13:15:00,29.2,29.21,29.2,29.21,2200.0,15.51,15.5154,15.51,15.5154,2200.0
2005-03-18 13:20:00,29.21,29.22,29.2,29.22,1000.0,15.5154,15.5207,15.51,15.5207,1000.0
2005-03-18 13:25:00,29.22,29.24,29.22,29.24,2000.0,15.5207,15.5313,15.5207,15.5313,2000.0
2005-03-18 13:30:00,29.24,29.25,29.23,29.24,3400.0,15.5313,15.5366,15.526,15.5313,3400.0
2005-03-18 13:35:00,29.24,29.24,29.24,29.24,1600.0,15.5313,15.5313,15.5313,15.5313,1600.0
2005-03-18 13:40:00,29.23,29.23,29.18,29.18,2600.0,15.526,15.526,15.4994,15.4994,2600.0
2005-03-18 13:45:00,29.17,29.24,29.17,29.24,5100.0,15.4941,15.5313,15.4941,15.5313,5100.0
2005-03-18 13:50:00,29.2,29.25,29.2,29.25,4700.0,15.51,15.5366,15.51,15.5366,4700.0
2005-03-18 13:55:00,29.25,29.25,29.25,29.25,100.0,15.5366,15.5366,15.5366,15.5366,100.0
2005-03-18 14:00:00,29.25,29.32,29.25,29.28,6300.0,15.5366,15.5738,15.5366,15.5525,6300.0
2005-03-18 14:05:00,29.28,29.29,29.25,29.27,1500.0,15.5525,15.5578,15.5366,15.5472,1500.0
2005-03-18 14:10:00,29.27,29.28,29.27,29.28,200.0,15.5472,15.5525,15.5472,15.5525,200.0
2005-03-18 14:15:00,29.28,29.29,29.27,29.27,1900.0,15.5525,15.5578,15.5472,15.5472,1900.0
2005-03-18 14:20:00,29.27,29.27,29.24,29.25,4400.0,15.5472,15.5472,15.5313,15.5366,4400.0
2005-03-18 14:25:00,29.25,29.27,29.23,29.23,3100.0,15.5366,15.5472,15.526,15.526,3100.0
2005-03-18 14:30:00,29.25,29.3,29.25,29.3,4800.0,15.5366,15.5632,15.5366,15.5632,4800.0
2005-03-18 14:35:00,29.3,29.33,29.3,29.33,1000.0,15.5632,15.5791,15.5632,15.5791,1000.0
2005-03-18 14:40:00,29.32,29.32,29.28,29.29,1800.0,15.5738,15.5738,15.5525,15.5578,1800.0
2005-03-18 14:45:00,29.29,29.32,29.29,29.29,2100.0,15.5578,15.5738,15.5578,15.5578,2100.0
2005-03-18 14:50:00,29.29,29.29,29.25,29.25,4500.0,15.5578,15.5578,15.5366,15.5366,4500.0
2005-03-18 14:55:00,29.26,29.26,29.26,29.26,400.0,15.5419,15.5419,15.5419,15.5419,400.0
2005-03-18 15:00:00,29.26,29.29,29.25,29.29,6500.0,15.5419,15.5578,15.5366,15.5578,6500.0
2005-03-18 15:05:00,29.31,29.31,29.28,29.29,3800.0,15.5685,15.5685,15.5525,15.5578,3800.0
2005-03-18 15:10:00,29.29,29.3,29.28,29.3,2900.0,15.5578,15.5632,15.5525,15.5632,2900.0
2005-03-18 15:15:00,29.3,29.34,29.3,29.34,9900.0,15.5632,15.5844,15.5632,15.5844,9900.0
2005-03-18 15:20:00,29.36,29.36,29.31,29.31,2400.0,15.595,15.595,15.5685,15.5685,2400.0
2005-03-18 15:25:00,29.3,29.31,29.3,29.3,3700.0,15.5632,15.5685,15.5632,15.5632,3700.0
2005-03-18 15:30:00,29.3,29.3,29.2,29.21,6400.0,15.5632,15.5632,15.51,15.5154,6400.0
2005-03-18 15:35:00,29.21,29.25,29.21,29.23,3600.0,15.5154,15.5366,15.5154,15.526,3600.0
2005-03-18 15:40:00,29.23,29.23,29.1,29.2,15400.0,15.526,15.526,15.4569,15.51,15400.0
2005-03-18 15:45:00,29.2,29.23,29.2,29.23,4200.0,15.51,15.526,15.51,15.526,4200.0
2005-03-18 15:50:00,29.23,29.23,29.19,29.23,3700.0,15.526,15.526,15.5047,15.526,3700.0
2005-03-18 15:55:00,29.25,29.28,29.21,29.21,9400.0,15.5366,15.5525,15.5154,15.5154,9400.0
2005-03-21 09:30:00,29.15,29.23,29.15,29.23,8500.0,15.4835,15.526,15.4835,15.526,8500.0
2005-03-21 09:35:00,29.22,29.26,29.21,29.26,3300.0,15.5207,15.5419,15.5154,15.5419,3300.0
2005-03-21 09:40:00,29.26,29.26,29.15,29.15,5000.0,15.5419,15.5419,15.4835,15.4835,5000.0
2005-03-21 09:45:00,29.15,29.16,29.04,29.04,4400.0,15.4835,15.4888,15.4251,15.4251,4400.0
2005-03-21 09:50:00,29.05,29.09,29.02,29.09,7000.0,15.4304,15.4516,15.4144,15.4516,7000.0
2005-03-21 09:55:00,29.09,29.15,29.09,29.13,10900.0,15.4516,15.4835,15.4516,15.4729,10900.0
2005-03-21 10:00:00,29.13,29.14,29.1,29.12,4900.0,15.4729,15.4782,15.4569,15.4676,4900.0
2005-03-21 10:05:00,29.12,29.12,29.01,29.07,4800.0,15.4676,15.4676,15.4091,15.441,4800.0
2005-03-21 10:10:00,29.04,29.09,29.04,29.09,3400.0,15.4251,15.4516,15.4251,15.4516,3400.0
2005-03-21 10:15:00,29.09,29.09,29.07,29.07,4300.0,15.4516,15.4516,15.441,15.441,4300.0
2005-03-21 10:20:00,29.08,29.1,29.07,29.1,3100.0,15.4463,15.4569,15.441,15.4569,3100.0
2005-03-21 10:25:00,29.08,29.1,29.08,29.1,3600.0,15.4463,15.4569,15.4463,15.4569,3600.0
2005-03-21 10:30:00,29.1,29.1,29.07,29.07,3000.0,15.4569,15.4569,15.441,15.441,3000.0
2005-03-21 10:35:00,29.07,29.08,29.05,29.06,4200.0,15.441,15.4463,15.4304,15.4357,4200.0
2005-03-21 10:40:00,29.06,29.1,29.06,29.1,26800.0,15.4357,15.4569,15.4357,15.4569,26800.0
2005-03-21 10:45:00,29.1,29.1,29.09,29.1,2000.0,15.4569,15.4569,15.4516,15.4569,2000.0
2005-03-21 10:50:00,29.1,29.14,29.1,29.13,1300.0,15.4569,15.4782,15.4569,15.4729,1300.0
2005-03-21 10:55:00,29.12,29.13,29.11,29.12,11800.0,15.4676,15.4729,15.4622,15.4676,11800.0
2005-03-21 11:00:00,29.12,29.13,29.11,29.11,3800.0,15.4676,15.4729,15.4622,15.4622,3800.0
2005-03-21 11:05:00,29.11,29.11,29.1,29.11,11100.0,15.4622,15.4622,15.4569,15.4622,11100.0
2005-03-21 11:10:00,29.11,29.11,29.09,29.1,2200.0,15.4622,15.4622,15.4516,15.4569,2200.0
2005-03-21 11:15:00,29.1,29.1,29.09,29.1,1600.0,15.4569,15.4569,15.4516,15.4569,1600.0
2005-03-21 11:20:00,29.1,29.1,29.09,29.1,1600.0,15.4569,15.4569,15.4516,15.4569,1600.0
2005-03-21 11:25:00,29.1,29.1,29.09,29.09,500.0,15.4569,15.4569,15.4516,15.4516,500.0
2005-03-21 11:30:00,29.09,29.1,29.09,29.1,1100.0,15.4516,15.4569,15.4516,15.4569,1100.0
2005-03-21 11:35:00,29.1,29.1,29.09,29.1,3400.0,15.4569,15.4569,15.4516,15.4569,3400.0
2005-03-21 11:40:00,29.1,29.1,29.09,29.1,1500.0,15.4569,15.4569,15.4516,15.4569,1500.0
2005-03-21 11:45:00,29.1,29.1,29.09,29.1,5900.0,15.4569,15.4569,15.4516,15.4569,5900.0
2005-03-21 11:50:00,29.1,29.1,29.07,29.08,5100.0,15.4569,15.4569,15.441,15.4463,5100.0
2005-03-21 11:55:00,29.07,29.09,29.06,29.09,9000.0,15.441,15.4516,15.4357,15.4516,9000.0
2005-03-21 12:00:00,29.07,29.09,29.07,29.08,3500.0,15.441,15.4516,15.441,15.4463,3500.0
2005-03-21 12:05:00,29.08,29.09,29.07,29.08,7700.0,15.4463,15.4516,15.441,15.4463,7700.0
2005-03-21 12:10:00,29.09,29.09,29.08,29.08,2200.0,15.4516,15.4516,15.4463,15.4463,2200.0
2005-03-21 12:15:00,29.08,29.09,29.08,29.09,3600.0,15.4463,15.4516,15.4463,15.4516,3600.0
2005-03-21 12:20:00,29.09,29.09,29.07,29.08,4600.0,15.4516,15.4516,15.441,15.4463,4600.0
2005-03-21 12:25:00,29.07,29.08,29.01,29.01,12300.0,15.441,15.4463,15.4091,15.4091,12300.0
2005-03-21 12:30:00,29.01,29.03,28.99,29.03,14600.0,15.4091,15.4197,15.3985,15.4197,14600.0
2005-03-21 12:35:00,29.04,29.06,29.03,29.04,5000.0,15.4251,15.4357,15.4197,15.4251,5000.0
2005-03-21 12:40:00,29.04,29.04,28.99,28.99,19900.0,15.4251,15.4251,15.3985,15.3985,19900.0
2005-03-21 12:45:00,29.0,29.0,28.97,28.97,5400.0,15.4038,15.4038,15.3879,15.3879,5400.0
2005-03-21 12:50:00,28.98,28.98,28.93,28.96,10900.0,15.3932,15.3932,15.3666,15.3826,10900.0
2005-03-21 12:55:00,28.96,29.0,28.93,28.93,7000.0,15.3826,15.4038,15.3666,15.3666,7000.0
2005-03-21 13:00:00,28.93,28.94,28.92,28.93,3800.0,15.3666,15.3719,15.3613,15.3666,3800.0
2005-03-21 13:05:00,28.9,28.93,28.82,28.92,10600.0,15.3507,15.3666,15.3082,15.3613,10600.0
2005-03-21 13:10:00,28.92,28.92,28.91,28.92,4400.0,15.3613,15.3613,15.356,15.3613,4400.0
2005-03-21 13:15:00,28.92,28.94,28.9,28.94,7000.0,15.3613,15.3719,15.3507,15.3719,7000.0
2005-03-21 13:20:00,28.94,28.95,28.9,28.95,2700.0,15.3719,15.3773,15.3507,15.3773,2700.0
2005-03-21 13:25:00,28.94,28.94,28.93,28.94,800.0,15.3719,15.3719,15.3666,15.3719,800.0
2005-03-21 13:30:00,28.92,28.94,28.88,28.94,10500.0,15.3613,15.3719,15.3401,15.3719,10500.0
2005-03-21 13:35:00,28.92,28.96,28.92,28.96,6000.0,15.3613,15.3826,15.3613,15.3826,6000.0
2005-03-21 13:40:00,28.96,29.0,28.96,29.0,14800.0,15.3826,15.4038,15.3826,15.4038,14800.0
2005-03-21 13:45:00,29.0,29.0,28.98,29.0,8600.0,15.4038,15.4038,15.3932,15.4038,8600.0
2005-03-21 13:50:00,28.99,28.99,28.96,28.97,7300.0,15.3985,15.3985,15.3826,15.3879,7300.0
2005-03-21 13:55:00,28.99,29.0,28.98,28.98,1500.0,15.3985,15.4038,15.3932,15.3932,1500.0
2005-03-21 14:00:00,28.98,28.98,28.96,28.96,1100.0,15.3932,15.3932,15.3826,15.3826,1100.0
2005-03-21 14:05:00,28.96,28.99,28.95,28.98,3000.0,15.3826,15.3985,15.3773,15.3932,3000.0
2005-03-21 14:10:00,28.98,28.98,28.91,28.93,6100.0,15.3932,15.3932,15.356,15.3666,6100.0
2005-03-21 14:15:00,28.93,28.95,28.93,28.95,2100.0,15.3666,15.3773,15.3666,15.3773,2100.0
2005-03-21 14:20:00,28.94,28.94,28.93,28.94,400.0,15.3719,15.3719,15.3666,15.3719,400.0
2005-03-21 14:25:00,28.94,28.95,28.93,28.94,5100.0,15.3719,15.3773,15.3666,15.3719,5100.0
2005-03-21 14:30:00,28.95,29.0,28.94,29.0,5200.0,15.3773,15.4038,15.3719,15.4038,5200.0
2005-03-21 14:35:00,28.98,28.98,28.96,28.97,1300.0,15.3932,15.3932,15.3826,15.3879,1300.0
2005-03-21 14:40:00,28.97,28.98,28.88,28.95,6700.0,15.3879,15.3932,15.3401,15.3773,6700.0
2005-03-21 14:45:00,28.94,28.95,28.92,28.93,2700.0,15.3719,15.3773,15.3613,15.3666,2700.0
2005-03-21 14:50:00,28.93,28.94,28.92,28.94,2800.0,15.3666,15.3719,15.3613,15.3719,2800.0
2005-03-21 14:55:00,28.94,28.99,28.94,28.99,10800.0,15.3719,15.3985,15.3719,15.3985,10800.0
2005-03-21 15:00:00,28.99,29.02,28.98,29.02,40000.0,15.3985,15.4144,15.3932,15.4144,40000.0
2005-03-21 15:05:00,29.02,29.03,28.99,29.02,8900.0,15.4144,15.4197,15.3985,15.4144,8900.0
2005-03-21 15:10:00,29.05,29.05,28.99,29.0,10700.0,15.4304,15.4304,15.3985,15.4038,10700.0
2005-03-21 15:15:00,28.99,29.04,28.99,29.04,6300.0,15.3985,15.4251,15.3985,15.4251,6300.0
2005-03-21 15:20:00,29.04,29.04,29.01,29.02,7300.0,15.4251,15.4251,15.4091,15.4144,7300.0
2005-03-21 15:25:00,29.02,29.08,29.02,29.06,9500.0,15.4144,15.4463,15.4144,15.4357,9500.0
2005-03-21 15:30:00,29.06,29.06,29.01,29.02,5500.0,15.4357,15.4357,15.4091,15.4144,5500.0
2005-03-21 15:35:00,29.03,29.04,29.02,29.04,7200.0,15.4197,15.4251,15.4144,15.4251,7200.0
2005-03-21 15:40:00,29.04,29.04,28.98,28.99,10900.0,15.4251,15.4251,15.3932,15.3985,10900.0
2005-03-21 15:45:00,29.0,29.01,28.94,29.01,22900.0,15.4038,15.4091,15.3719,15.4091,22900.0
2005-03-21 15:50:00,29.01,29.01,28.99,29.0,12700.0,15.4091,15.4091,15.3985,15.4038,12700.0
2005-03-21 15:55:00,29.0,29.0,28.99,28.99,24700.0,15.4038,15.4038,15.3985,15.3985,24700.0
2005-03-22 09:30:00,29.1,29.1,28.95,28.95,10400.0,15.4569,15.4569,15.3773,15.3773,10400.0
2005-03-22 09:35:00,28.96,28.97,28.86,28.96,5400.0,15.3826,15.3879,15.3294,15.3826,5400.0
2005-03-22 09:40:00,28.96,28.99,28.96,28.97,4800.0,15.3826,15.3985,15.3826,15.3879,4800.0
2005-03-22 09:45:00,28.98,28.98,28.94,28.95,10200.0,15.3932,15.3932,15.3719,15.3773,10200.0
2005-03-22 09:50:00,28.95,28.96,28.88,28.88,7900.0,15.3773,15.3826,15.3401,15.3401,7900.0
2005-03-22 09:55:00,28.89,28.95,28.89,28.89,11200.0,15.3454,15.3773,15.3454,15.3454,11200.0
2005-03-22 10:00:00,28.92,28.95,28.91,28.93,18600.0,15.3613,15.3773,15.356,15.3666,18600.0
2005-03-22 10:05:00,28.93,28.95,28.93,28.94,3500.0,15.3666,15.3773,15.3666,15.3719,3500.0
2005-03-22 10:10:00,28.94,28.95,28.92,28.94,4600.0,15.3719,15.3773,15.3613,15.3719,4600.0
2005-03-22 10:15:00,28.94,28.94,28.92,28.92,3100.0,15.3719,15.3719,15.3613,15.3613,3100.0
2005-03-22 10:20:00,28.92,28.95,28.91,28.94,4700.0,15.3613,15.3773,15.356,15.3719,4700.0
2005-03-22 10:25:00,28.94,29.03,28.94,28.94,8400.0,15.3719,15.4197,15.3719,15.3719,8400.0
2005-03-22 10:30:00,28.95,28.99,28.93,28.93,10000.0,15.3773,15.3985,15.3666,15.3666,10000.0
2005-03-22 10:35:00,28.94,28.98,28.94,28.97,6500.0,15.3719,15.3932,15.3719,15.3879,6500.0
2005-03-22 10:40:00,28.96,28.97,28.95,28.95,1800.0,15.3826,15.3879,15.3773,15.3773,1800.0
2005-03-22 10:45:00,28.95,28.98,28.95,28.98,4900.0,15.3773,15.3932,15.3773,15.3932,4900.0
2005-03-22 10:50:00,28.97,28.97,28.93,28.93,6000.0,15.3879,15.3879,15.3666,15.3666,6000.0
2005-03-22 10:55:00,28.93,29.03,28.93,29.02,5400.0,15.3666,15.4197,15.3666,15.4144,5400.0
2005-03-22 11:00:00,29.02,29.02,28.98,28.98,2600.0,15.4144,15.4144,15.3932,15.3932,2600.0
2005-03-22 11:05:00,28.98,28.99,28.97,28.99,3100.0,15.3932,15.3985,15.3879,15.3985,3100.0
2005-03-22 11:10:00,28.99,29.0,28.99,29.0,1600.0,15.3985,15.4038,15.3985,15.4038,1600.0
2005-03-22 11:15:00,28.99,28.99,28.95,28.96,2200.0,15.3985,15.3985,15.3773,15.3826,2200.0
2005-03-22 11:20:00,28.96,29.0,28.96,28.99,2800.0,15.3826,15.4038,15.3826,15.3985,2800.0
2005-03-22 11:25:00,29.02,29.02,28.99,29.02,3200.0,15.4144,15.4144,15.3985,15.4144,3200.0
2005-03-22 11:30:00,29.04,29.05,29.04,29.05,2200.0,15.4251,15.4304,15.4251,15.4304,2200.0
2005-03-22 11:35:00,29.04,29.04,29.02,29.03,2200.0,15.4251,15.4251,15.4144,15.4197,2200.0
2005-03-22 11:40:00,29.03,29.05,29.02,29.03,1700.0,15.4197,15.4304,15.4144,15.4197,1700.0
2005-03-22 11:45:00,29.02,29.02,29.0,29.01,300.0,15.4144,15.4144,15.4038,15.4091,300.0
2005-03-22 11:50:00,29.02,29.06,29.01,29.06,2800.0,15.4144,15.4357,15.4091,15.4357,2800.0
2005-03-22 11:55:00,29.05,29.06,29.04,29.04,1700.0,15.4304,15.4357,15.4251,15.4251,1700.0
2005-03-22 12:00:00,29.04,29.08,29.04,29.08,1700.0,15.4251,15.4463,15.4251,15.4463,1700.0
2005-03-22 12:05:00,29.09,29.09,29.03,29.03,2400.0,15.4516,15.4516,15.4197,15.4197,2400.0
2005-03-22 12:10:00,29.02,29.04,29.01,29.03,1800.0,15.4144,15.4251,15.4091,15.4197,1800.0
2005-03-22 12:15:00,29.03,29.03,29.02,29.02,1100.0,15.4197,15.4197,15.4144,15.4144,1100.0
2005-03-22 12:20:00,29.02,29.03,29.02,29.02,2700.0,15.4144,15.4197,15.4144,15.4144,2700.0
2005-03-22 12:25:00,29.02,29.02,28.98,28.98,800.0,15.4144,15.4144,15.3932,15.3932,800.0
2005-03-22 12:30:00,28.98,29.0,28.98,29.0,3400.0,15.3932,15.4038,15.3932,15.4038,3400.0
2005-03-22 12:35:00,29.0,29.0,28.99,29.0,1500.0,15.4038,15.4038,15.3985,15.4038,1500.0
2005-03-22 12:40:00,29.03,29.03,28.99,28.99,1100.0,15.4197,15.4197,15.3985,15.3985,1100.0
2005-03-22 12:45:00,28.99,29.03,28.99,29.02,1800.0,15.3985,15.4197,15.3985,15.4144,1800.0
2005-03-22 12:50:00,29.02,29.02,29.0,29.0,2000.0,15.4144,15.4144,15.4038,15.4038,2000.0
2005-03-22 12:55:00,29.0,29.01,29.0,29.01,1400.0,15.4038,15.4091,15.4038,15.4091,1400.0
2005-03-22 13:00:00,29.0,29.02,28.99,29.02,2500.0,15.4038,15.4144,15.3985,15.4144,2500.0
2005-03-22 13:05:00,29.03,29.04,29.02,29.04,2100.0,15.4197,15.4251,15.4144,15.4251,2100.0
2005-03-22 13:10:00,29.01,29.04,29.01,29.02,2400.0,15.4091,15.4251,15.4091,15.4144,2400.0
2005-03-22 13:15:00,29.02,29.03,29.02,29.03,1300.0,15.4144,15.4197,15.4144,15.4197,1300.0
2005-03-22 13:20:00,29.03,29.04,29.01,29.04,5100.0,15.4197,15.4251,15.4091,15.4251,5100.0
2005-03-22 13:25:00,29.05,29.06,29.04,29.04,4000.0,15.4304,15.4357,15.4251,15.4251,4000.0
2005-03-22 13:30:00,29.03,29.05,29.03,29.05,1700.0,15.4197,15.4304,15.4197,15.4304,1700.0
2005-03-22 13:35:00,29.03,29.06,29.03,29.06,2100.0,15.4197,15.4357,15.4197,15.4357,2100.0
2005-03-22 13:40:00,29.04,29.06,29.04,29.04,1900.0,15.4251,15.4357,15.4251,15.4251,1900.0
2005-03-22 13:45:00,29.04,29.08,29.04,29.08,3400.0,15.4251,15.4463,15.4251,15.4463,3400.0
2005-03-22 13:50:00,29.1,29.1,29.09,29.09,1800.0,15.4569,15.4569,15.4516,15.4516,1800.0
2005-03-22 13:55:00,29.09,29.09,29.08,29.09,1300.0,15.4516,15.4516,15.4463,15.4516,1300.0
2005-03-22 14:00:00,29.09,29.09,29.04,29.04,3400.0,15.4516,15.4516,15.4251,15.4251,3400.0
2005-03-22 14:05:00,29.06,29.13,29.05,29.13,3400.0,15.4357,15.4729,15.4304,15.4729,3400.0
2005-03-22 14:10:00,29.12,29.17,29.1,29.17,4400.0,15.4676,15.4941,15.4569,15.4941,4400.0
2005-03-22 14:15:00,29.12,29.15,29.11,29.13,1800.0,15.4676,15.4835,15.4622,15.4729,1800.0
2005-03-22 14:20:00,29.11,29.11,29.0,29.0,3400.0,15.4622,15.4622,15.4038,15.4038,3400.0
2005-03-22 14:25:00,29.0,29.02,29.0,29.01,1600.0,15.4038,15.4144,15.4038,15.4091,1600.0
2005-03-22 14:30:00,29.01,29.05,29.0,29.02,3300.0,15.4091,15.4304,15.4038,15.4144,3300.0
2005-03-22 14:35:00,29.03,29.03,29.0,29.0,6100.0,15.4197,15.4197,15.4038,15.4038,6100.0
2005-03-22 14:40:00,29.0,29.0,28.77,28.78,9800.0,15.4038,15.4038,15.2816,15.287,9800.0
2005-03-22 14:45:00,28.78,28.85,28.77,28.85,3700.0,15.287,15.3241,15.2816,15.3241,3700.0
2005-03-22 14:50:00,28.85,28.86,28.82,28.84,2500.0,15.3241,15.3294,15.3082,15.3188,2500.0
2005-03-22 14:55:00,28.9,28.94,28.87,28.9,4500.0,15.3507,15.3719,15.3348,15.3507,4500.0
2005-03-22 15:00:00,28.9,28.9,28.81,28.88,3100.0,15.3507,15.3507,15.3029,15.3401,3100.0
2005-03-22 15:05:00,28.85,28.85,28.81,28.81,2600.0,15.3241,15.3241,15.3029,15.3029,2600.0
2005-03-22 15:10:00,28.8,28.81,28.8,28.8,3200.0,15.2976,15.3029,15.2976,15.2976,3200.0
2005-03-22 15:15:00,28.8,28.81,28.77,28.77,3700.0,15.2976,15.3029,15.2816,15.2816,3700.0
2005-03-22 15:20:00,28.77,28.84,28.77,28.81,4000.0,15.2816,15.3188,15.2816,15.3029,4000.0
2005-03-22 15:25:00,28.77,28.79,28.75,28.76,3300.0,15.2816,15.2923,15.271,15.2763,3300.0
2005-03-22 15:30:00,28.74,28.75,28.74,28.74,3100.0,15.2657,15.271,15.2657,15.2657,3100.0
2005-03-22 15:35:00,28.74,28.75,28.73,28.73,5100.0,15.2657,15.271,15.2604,15.2604,5100.0
2005-03-22 15:40:00,28.68,28.72,28.68,28.7,5300.0,15.2338,15.2551,15.2338,15.2445,5300.0
2005-03-22 15:45:00,28.71,28.71,28.69,28.7,2500.0,15.2498,15.2498,15.2391,15.2445,2500.0
2005-03-22 15:50:00,28.71,28.73,28.69,28.69,5900.0,15.2498,15.2604,15.2391,15.2391,5900.0
2005-03-22 15:55:00,28.69,28.7,28.67,28.68,6400.0,15.2391,15.2445,15.2285,15.2338,6400.0
2005-03-23 09:30:00,28.7,28.7,28.69,28.7,6200.0,15.2445,15.2445,15.2391,15.2445,6200.0
2005-03-23 09:35:00,28.69,28.75,28.65,28.71,8600.0,15.2391,15.271,15.2179,15.2498,8600.0
2005-03-23 09:40:00,28.71,28.89,28.71,28.85,4800.0,15.2498,15.3454,15.2498,15.3241,4800.0
2005-03-23 09:45:00,28.85,28.92,28.81,28.81,5800.0,15.3241,15.3613,15.3029,15.3029,5800.0
2005-03-23 09:50:00,28.82,28.82,28.71,28.73,5700.0,15.3082,15.3082,15.2498,15.2604,5700.0
2005-03-23 09:55:00,28.72,28.76,28.65,28.75,6600.0,15.2551,15.2763,15.2179,15.271,6600.0
2005-03-23 10:00:00,28.72,28.75,28.65,28.71,8100.0,15.2551,15.271,15.2179,15.2498,8100.0
2005-03-23 10:05:00,28.71,28.76,28.62,28.76,11800.0,15.2498,15.2763,15.202,15.2763,11800.0
2005-03-23 10:10:00,28.76,28.8,28.72,28.74,9200.0,15.2763,15.2976,15.2551,15.2657,9200.0
2005-03-23 10:15:00,28.72,28.74,28.72,28.72,2800.0,15.2551,15.2657,15.2551,15.2551,2800.0
2005-03-23 10:20:00,28.72,28.72,28.64,28.65,5900.0,15.2551,15.2551,15.2126,15.2179,5900.0
2005-03-23 10:25:00,28.65,28.68,28.64,28.68,3000.0,15.2179,15.2338,15.2126,15.2338,3000.0
2005-03-23 10:30:00,28.73,28.73,28.6,28.64,8300.0,15.2604,15.2604,15.1913,15.2126,8300.0
2005-03-23 10:35:00,28.64,28.64,28.55,28.55,6100.0,15.2126,15.2126,15.1648,15.1648,6100.0
2005-03-23 10:40:00,28.55,28.56,28.55,28.56,2400.0,15.1648,15.1701,15.1648,15.1701,2400.0
2005-03-23 10:45:00,28.59,28.65,28.59,28.63,2300.0,15.186,15.2179,15.186,15.2073,2300.0
2005-03-23 10:50:00,28.57,28.57,28.55,28.56,2700.0,15.1754,15.1754,15.1648,15.1701,2700.0
2005-03-23 10:55:00,28.56,28.65,28.56,28.59,1900.0,15.1701,15.2179,15.1701,15.186,1900.0
2005-03-23 11:00:00,28.6,28.62,28.6,28.62,1400.0,15.1913,15.202,15.1913,15.202,1400.0
2005-03-23 11:05:00,28.65,28.65,28.55,28.59,5500.0,15.2179,15.2179,15.1648,15.186,5500.0
2005-03-23 11:10:00,28.59,28.7,28.59,28.7,2700.0,15.186,15.2445,15.186,15.2445,2700.0
2005-03-23 11:15:00,28.69,28.7,28.65,28.65,4700.0,15.2391,15.2445,15.2179,15.2179,4700.0
2005-03-23 11:20:00,28.66,28.67,28.64,28.64,5000.0,15.2232,15.2285,15.2126,15.2126,5000.0
2005-03-23 11:25:00,28.64,28.64,28.59,28.6,5500.0,15.2126,15.2126,15.186,15.1913,5500.0
2005-03-23 11:30:00,28.61,28.63,28.61,28.62,2800.0,15.1967,15.2073,15.1967,15.202,2800.0
2005-03-23 11:35:00,28.62,28.68,28.6,28.6,6100.0,15.202,15.2338,15.1913,15.1913,6100.0
2005-03-23 11:40:00,28.65,28.7,28.64,28.7,3300.0,15.2179,15.2445,15.2126,15.2445,3300.0
2005-03-23 11:45:00,28.7,28.71,28.69,28.7,1600.0,15.2445,15.2498,15.2391,15.2445,1600.0
2005-03-23 11:50:00,28.7,28.7,28.61,28.61,4100.0,15.2445,15.2445,15.1967,15.1967,4100.0
2005-03-23 11:55:00,28.64,28.66,28.63,28.65,1300.0,15.2126,15.2232,15.2073,15.2179,1300.0
2005-03-23 12:00:00,28.65,28.69,28.6,28.6,5000.0,15.2179,15.2391,15.1913,15.1913,5000.0
2005-03-23 12:05:00,28.61,28.7,28.61,28.66,5000.0,15.1967,15.2445,15.1967,15.2232,5000.0
2005-03-23 12:10:00,28.71,28.73,28.69,28.73,2300.0,15.2498,15.2604,15.2391,15.2604,2300.0
2005-03-23 12:15:00,28.73,28.75,28.7,28.73,4300.0,15.2604,15.271,15.2445,15.2604,4300.0
2005-03-23 12:20:00,28.73,28.74,28.69,28.7,2500.0,15.2604,15.2657,15.2391,15.2445,2500.0
2005-03-23 12:25:00,28.7,28.76,28.7,28.73,2700.0,15.2445,15.2763,15.2445,15.2604,2700.0
2005-03-23 12:30:00,28.7,28.73,28.7,28.71,2000.0,15.2445,15.2604,15.2445,15.2498,2000.0
2005-03-23 12:35:00,28.71,28.73,28.67,28.7,2900.0,15.2498,15.2604,15.2285,15.2445,2900.0
2005-03-23 12:40:00,28.71,28.75,28.68,28.69,1600.0,15.2498,15.271,15.2338,15.2391,1600.0
2005-03-23 12:45:00,28.71,28.71,28.68,28.69,2400.0,15.2498,15.2498,15.2338,15.2391,2400.0
2005-03-23 12:50:00,28.69,28.75,28.67,28.73,2600.0,15.2391,15.271,15.2285,15.2604,2600.0
2005-03-23 12:55:00,28.69,28.74,28.69,28.72,1500.0,15.2391,15.2657,15.2391,15.2551,1500.0
2005-03-23 13:00:00,28.71,28.72,28.7,28.7,500.0,15.2498,15.2551,15.2445,15.2445,500.0
2005-03-23 13:05:00,28.71,28.71,28.68,28.69,1900.0,15.2498,15.2498,15.2338,15.2391,1900.0
2005-03-23 13:10:00,28.69,28.69,28.68,28.68,3500.0,15.2391,15.2391,15.2338,15.2338,3500.0
2005-03-23 13:15:00,28.69,28.73,28.69,28.7,3800.0,15.2391,15.2604,15.2391,15.2445,3800.0
2005-03-23 13:20:00,28.7,28.72,28.7,28.7,3600.0,15.2445,15.2551,15.2445,15.2445,3600.0
2005-03-23 13:25:00,28.71,28.71,28.7,28.7,1200.0,15.2498,15.2498,15.2445,15.2445,1200.0
2005-03-23 13:30:00,28.71,28.71,28.7,28.71,1200.0,15.2498,15.2498,15.2445,15.2498,1200.0
2005-03-23 13:35:00,28.71,28.73,28.71,28.72,2800.0,15.2498,15.2604,15.2498,15.2551,2800.0
2005-03-23 13:40:00,28.73,28.76,28.72,28.76,3100.0,15.2604,15.2763,15.2551,15.2763,3100.0
2005-03-23 13:45:00,28.72,28.76,28.72,28.76,2200.0,15.2551,15.2763,15.2551,15.2763,2200.0
2005-03-23 13:50:00,28.78,28.78,28.71,28.78,3600.0,15.287,15.287,15.2498,15.287,3600.0
2005-03-23 13:55:00,28.78,28.79,28.78,28.78,2400.0,15.287,15.2923,15.287,15.287,2400.0
2005-03-23 14:00:00,28.79,28.8,28.76,28.76,3900.0,15.2923,15.2976,15.2763,15.2763,3900.0
2005-03-23 14:05:00,28.77,28.82,28.75,28.82,2600.0,15.2816,15.3082,15.271,15.3082,2600.0
2005-03-23 14:10:00,28.81,28.81,28.72,28.73,2200.0,15.3029,15.3029,15.2551,15.2604,2200.0
2005-03-23 14:15:00,28.74,28.74,28.7,28.73,3100.0,15.2657,15.2657,15.2445,15.2604,3100.0
2005-03-23 14:20:00,28.73,28.76,28.73,28.74,900.0,15.2604,15.2763,15.2604,15.2657,900.0
2005-03-23 14:25:00,28.76,28.78,28.76,28.78,2100.0,15.2763,15.287,15.2763,15.287,2100.0
2005-03-23 14:30:00,28.77,28.77,28.73,28.74,2000.0,15.2816,15.2816,15.2604,15.2657,2000.0
2005-03-23 14:35:00,28.75,28.76,28.73,28.75,3500.0,15.271,15.2763,15.2604,15.271,3500.0
2005-03-23 14:40:00,28.79,28.79,28.7,28.76,9500.0,15.2923,15.2923,15.2445,15.2763,9500.0
2005-03-23 14:45:00,28.72,28.72,28.67,28.67,2700.0,15.2551,15.2551,15.2285,15.2285,2700.0
2005-03-23 14:50:00,28.68,28.73,28.67,28.73,3600.0,15.2338,15.2604,15.2285,15.2604,3600.0
2005-03-23 14:55:00,28.76,28.76,28.7,28.74,1600.0,15.2763,15.2763,15.2445,15.2657,1600.0
2005-03-23 15:00:00,28.74,28.78,28.71,28.78,3900.0,15.2657,15.287,15.2498,15.287,3900.0
2005-03-23 15:05:00,28.78,28.78,28.67,28.68,5500.0,15.287,15.287,15.2285,15.2338,5500.0
2005-03-23 15:10:00,28.7,28.75,28.7,28.72,2500.0,15.2445,15.271,15.2445,15.2551,2500.0
2005-03-23 15:15:00,28.73,28.74,28.72,28.74,2400.0,15.2604,15.2657,15.2551,15.2657,2400.0
2005-03-23 15:20:00,28.73,28.74,28.73,28.73,900.0,15.2604,15.2657,15.2604,15.2604,900.0
2005-03-23 15:25:00,28.73,28.73,28.68,28.7,3600.0,15.2604,15.2604,15.2338,15.2445,3600.0
2005-03-23 15:30:00,28.7,28.73,28.65,28.73,10100.0,15.2445,15.2604,15.2179,15.2604,10100.0
2005-03-23 15:35:00,28.71,28.71,28.69,28.69,1900.0,15.2498,15.2498,15.2391,15.2391,1900.0
2005-03-23 15:40:00,28.69,28.7,28.63,28.7,10400.0,15.2391,15.2445,15.2073,15.2445,10400.0
2005-03-23 15:45:00,28.66,28.69,28.66,28.69,1900.0,15.2232,15.2391,15.2232,15.2391,1900.0
2005-03-23 15:50:00,28.68,28.68,28.62,28.65,5900.0,15.2338,15.2338,15.202,15.2179,5900.0
2005-03-23 15:55:00,28.65,28.67,28.63,28.64,6100.0,15.2179,15.2285,15.2073,15.2126,6100.0
2005-03-24 09:30:00,28.58,28.72,28.58,28.72,6000.0,15.1807,15.2551,15.1807,15.2551,6000.0
2005-03-24 09:35:00,28.72,28.75,28.65,28.72,3600.0,15.2551,15.271,15.2179,15.2551,3600.0
2005-03-24 09:40:00,28.69,28.71,28.6,28.6,3100.0,15.2391,15.2498,15.1913,15.1913,3100.0
2005-03-24 09:45:00,28.6,28.71,28.6,28.71,4300.0,15.1913,15.2498,15.1913,15.2498,4300.0
2005-03-24 09:50:00,28.71,28.78,28.7,28.74,2800.0,15.2498,15.287,15.2445,15.2657,2800.0
2005-03-24 09:55:00,28.75,28.84,28.69,28.69,3800.0,15.271,15.3188,15.2391,15.2391,3800.0
2005-03-24 10:00:00,28.69,28.8,28.69,28.78,3300.0,15.2391,15.2976,15.2391,15.287,3300.0
2005-03-24 10:05:00,28.72,28.78,28.72,28.76,2100.0,15.2551,15.287,15.2551,15.2763,2100.0
2005-03-24 10:10:00,28.76,28.8,28.76,28.79,2300.0,15.2763,15.2976,15.2763,15.2923,2300.0
2005-03-24 10:15:00,28.76,28.82,28.74,28.75,3700.0,15.2763,15.3082,15.2657,15.271,3700.0
2005-03-24 10:20:00,28.75,28.75,28.7,28.7,2800.0,15.271,15.271,15.2445,15.2445,2800.0
2005-03-24 10:25:00,28.71,28.72,28.71,28.71,3500.0,15.2498,15.2551,15.2498,15.2498,3500.0
2005-03-24 10:30:00,28.72,28.75,28.72,28.75,1000.0,15.2551,15.271,15.2551,15.271,1000.0
2005-03-24 10:35:00,28.79,28.8,28.75,28.79,2000.0,15.2923,15.2976,15.271,15.2923,2000.0
2005-03-24 10:40:00,28.79,28.81,28.76,28.77,3400.0,15.2923,15.3029,15.2763,15.2816,3400.0
2005-03-24 10:45:00,28.76,28.77,28.75,28.75,2600.0,15.2763,15.2816,15.271,15.271,2600.0
2005-03-24 10:50:00,28.75,28.8,28.73,28.73,2700.0,15.271,15.2976,15.2604,15.2604,2700.0
2005-03-24 10:55:00,28.76,28.76,28.76,28.76,1500.0,15.2763,15.2763,15.2763,15.2763,1500.0
2005-03-24 11:00:00,28.75,28.76,28.7,28.7,1200.0,15.271,15.2763,15.2445,15.2445,1200.0
2005-03-24 11:05:00,28.71,28.71,28.63,28.63,2000.0,15.2498,15.2498,15.2073,15.2073,2000.0
2005-03-24 11:10:00,28.64,28.68,28.64,28.68,2500.0,15.2126,15.2338,15.2126,15.2338,2500.0
2005-03-24 11:15:00,28.67,28.67,28.63,28.63,1500.0,15.2285,15.2285,15.2073,15.2073,1500.0
2005-03-24 11:20:00,28.66,28.73,28.64,28.66,5000.0,15.2232,15.2604,15.2126,15.2232,5000.0
2005-03-24 11:25:00,28.66,28.68,28.65,28.68,2000.0,15.2232,15.2338,15.2179,15.2338,2000.0
2005-03-24 11:30:00,28.69,28.73,28.68,28.73,3000.0,15.2391,15.2604,15.2338,15.2604,3000.0
2005-03-24 11:35:00,28.72,28.74,28.7,28.73,1900.0,15.2551,15.2657,15.2445,15.2604,1900.0
2005-03-24 11:40:00,28.73,28.73,28.73,28.73,700.0,15.2604,15.2604,15.2604,15.2604,700.0
2005-03-24 11:45:00,28.72,28.8,28.72,28.73,3700.0,15.2551,15.2976,15.2551,15.2604,3700.0
2005-03-24 11:50:00,28.72,28.72,28.72,28.72,400.0,15.2551,15.2551,15.2551,15.2551,400.0
2005-03-24 11:55:00,28.72,28.74,28.72,28.74,1200.0,15.2551,15.2657,15.2551,15.2657,1200.0
2005-03-24 12:00:00,28.74,28.76,28.74,28.76,3500.0,15.2657,15.2763,15.2657,15.2763,3500.0
2005-03-24 12:05:00,28.76,28.78,28.71,28.77,4300.0,15.2763,15.287,15.2498,15.2816,4300.0
2005-03-24 12:10:00,28.77,28.78,28.77,28.77,2300.0,15.2816,15.287,15.2816,15.2816,2300.0
2005-03-24 12:15:00,28.77,28.78,28.77,28.78,800.0,15.2816,15.287,15.2816,15.287,800.0
2005-03-24 12:20:00,28.78,28.79,28.72,28.78,2300.0,15.287,15.2923,15.2551,15.287,2300.0
2005-03-24 12:25:00,28.78,28.79,28.76,28.77,2800.0,15.287,15.2923,15.2763,15.2816,2800.0
2005-03-24 12:30:00,28.76,28.8,28.76,28.8,4500.0,15.2763,15.2976,15.2763,15.2976,4500.0
2005-03-24 12:35:00,28.78,28.9,28.78,28.81,5100.0,15.287,15.3507,15.287,15.3029,5100.0
2005-03-24 12:40:00,28.82,28.83,28.81,28.83,3500.0,15.3082,15.3135,15.3029,15.3135,3500.0
2005-03-24 12:45:00,28.86,28.87,28.83,28.83,1100.0,15.3294,15.3348,15.3135,15.3135,1100.0
2005-03-24 12:50:00,28.84,28.84,28.83,28.84,2100.0,15.3188,15.3188,15.3135,15.3188,2100.0
2005-03-24 12:55:00,28.84,28.88,28.84,28.87,1600.0,15.3188,15.3401,15.3188,15.3348,1600.0
2005-03-24 13:00:00,28.87,28.9,28.86,28.89,12600.0,15.3348,15.3507,15.3294,15.3454,12600.0
2005-03-24 13:05:00,28.9,28.9,28.89,28.89,2000.0,15.3507,15.3507,15.3454,15.3454,2000.0
2005-03-24 13:10:00,28.89,28.9,28.85,28.85,3200.0,15.3454,15.3507,15.3241,15.3241,3200.0
2005-03-24 13:15:00,28.88,28.88,28.84,28.87,1900.0,15.3401,15.3401,15.3188,15.3348,1900.0
2005-03-24 13:20:00,28.86,28.87,28.86,28.87,2000.0,15.3294,15.3348,15.3294,15.3348,2000.0
2005-03-24 13:25:00,28.9,28.9,28.85,28.88,3000.0,15.3507,15.3507,15.3241,15.3401,3000.0
2005-03-24 13:30:00,28.87,28.89,28.87,28.89,1400.0,15.3348,15.3454,15.3348,15.3454,1400.0
2005-03-24 13:35:00,28.91,28.94,28.91,28.93,5100.0,15.356,15.3719,15.356,15.3666,5100.0
2005-03-24 13:40:00,28.88,28.95,28.88,28.95,2500.0,15.3401,15.3773,15.3401,15.3773,2500.0
2005-03-24 13:45:00,28.94,28.95,28.9,28.9,3000.0,15.3719,15.3773,15.3507,15.3507,3000.0
2005-03-24 13:50:00,28.91,28.92,28.9,28.91,2700.0,15.356,15.3613,15.3507,15.356,2700.0
2005-03-24 13:55:00,28.91,28.91,28.9,28.9,2100.0,15.356,15.356,15.3507,15.3507,2100.0
2005-03-24 14:00:00,28.9,28.92,28.89,28.89,2700.0,15.3507,15.3613,15.3454,15.3454,2700.0
2005-03-24 14:05:00,28.88,28.92,28.88,28.92,2400.0,15.3401,15.3613,15.3401,15.3613,2400.0
2005-03-24 14:10:00,28.93,28.93,28.92,28.92,2600.0,15.3666,15.3666,15.3613,15.3613,2600.0
2005-03-24 14:15:00,28.92,28.97,28.9,28.91,3400.0,15.3613,15.3879,15.3507,15.356,3400.0
2005-03-24 14:20:00,28.91,28.91,28.91,28.91,500.0,15.356,15.356,15.356,15.356,500.0
2005-03-24 14:25:00,28.9,28.94,28.9,28.93,4100.0,15.3507,15.3719,15.3507,15.3666,4100.0
2005-03-24 14:30:00,28.93,28.94,28.91,28.91,3700.0,15.3666,15.3719,15.356,15.356,3700.0
2005-03-24 14:35:00,28.92,28.92,28.92,28.92,1000.0,15.3613,15.3613,15.3613,15.3613,1000.0
2005-03-24 14:40:00,28.92,28.92,28.92,28.92,1400.0,15.3613,15.3613,15.3613,15.3613,1400.0
2005-03-24 14:45:00,28.93,28.95,28.92,28.92,1800.0,15.3666,15.3773,15.3613,15.3613,1800.0
2005-03-24 14:50:00,28.92,28.92,28.88,28.89,2000.0,15.3613,15.3613,15.3401,15.3454,2000.0
2005-03-24 14:55:00,28.89,28.94,28.89,28.94,1000.0,15.3454,15.3719,15.3454,15.3719,1000.0
2005-03-24 15:00:00,28.94,28.94,28.92,28.92,1400.0,15.3719,15.3719,15.3613,15.3613,1400.0
2005-03-24 15:05:00,28.9,28.9,28.85,28.85,2100.0,15.3507,15.3507,15.3241,15.3241,2100.0
2005-03-24 15:10:00,28.85,28.85,28.84,28.85,1200.0,15.3241,15.3241,15.3188,15.3241,1200.0
2005-03-24 15:15:00,28.85,28.85,28.84,28.85,2300.0,15.3241,15.3241,15.3188,15.3241,2300.0
2005-03-24 15:20:00,28.84,28.86,28.84,28.85,1900.0,15.3188,15.3294,15.3188,15.3241,1900.0
2005-03-24 15:25:00,28.85,28.85,28.83,28.83,2300.0,15.3241,15.3241,15.3135,15.3135,2300.0
2005-03-24 15:30:00,28.78,28.78,28.76,28.77,1800.0,15.287,15.287,15.2763,15.2816,1800.0
2005-03-24 15:35:00,28.76,28.81,28.76,28.81,4600.0,15.2763,15.3029,15.2763,15.3029,4600.0
2005-03-24 15:40:00,28.82,28.85,28.77,28.78,5000.0,15.3082,15.3241,15.2816,15.287,5000.0
2005-03-24 15:45:00,28.78,28.78,28.75,28.75,5500.0,15.287,15.287,15.271,15.271,5500.0
2005-03-24 15:50:00,28.76,28.76,28.75,28.76,5700.0,15.2763,15.2763,15.271,15.2763,5700.0
2005-03-24 15:55:00,28.76,28.76,28.75,28.75,12500.0,15.2763,15.2763,15.271,15.271,12500.0
2005-03-28 09:30:00,28.8,28.82,28.8,28.82,4400.0,15.2976,15.3082,15.2976,15.3082,4400.0
2005-03-28 09:35:00,28.82,28.85,28.75,28.81,6000.0,15.3082,15.3241,15.271,15.3029,6000.0
2005-03-28 09:40:00,28.81,28.81,28.78,28.79,3000.0,15.3029,15.3029,15.287,15.2923,3000.0
2005-03-28 09:45:00,28.82,28.82,28.78,28.79,5400.0,15.3082,15.3082,15.287,15.2923,5400.0
2005-03-28 09:50:00,28.79,28.81,28.76,28.77,6300.0,15.2923,15.3029,15.2763,15.2816,6300.0
2005-03-28 09:55:00,28.79,28.79,28.76,28.77,3100.0,15.2923,15.2923,15.2763,15.2816,3100.0
2005-03-28 10:00:00,28.77,28.81,28.77,28.81,6000.0,15.2816,15.3029,15.2816,15.3029,6000.0
2005-03-28 10:05:00,28.8,28.85,28.8,28.82,3900.0,15.2976,15.3241,15.2976,15.3082,3900.0
2005-03-28 10:10:00,28.81,28.82,28.79,28.79,4900.0,15.3029,15.3082,15.2923,15.2923,4900.0
2005-03-28 10:15:00,28.79,28.81,28.78,28.78,5200.0,15.2923,15.3029,15.287,15.287,5200.0
2005-03-28 10:20:00,28.79,28.79,28.77,28.79,3500.0,15.2923,15.2923,15.2816,15.2923,3500.0
2005-03-28 10:25:00,28.79,28.82,28.79,28.82,1600.0,15.2923,15.3082,15.2923,15.3082,1600.0
2005-03-28 10:30:00,28.81,28.9,28.81,28.9,2000.0,15.3029,15.3507,15.3029,15.3507,2000.0
2005-03-28 10:35:00,28.88,28.88,28.81,28.81,3100.0,15.3401,15.3401,15.3029,15.3029,3100.0
2005-03-28 10:40:00,28.82,28.82,28.81,28.81,3400.0,15.3082,15.3082,15.3029,15.3029,3400.0
2005-03-28 10:45:00,28.82,28.96,28.82,28.88,5600.0,15.3082,15.3826,15.3082,15.3401,5600.0
2005-03-28 10:50:00,28.88,28.89,28.87,28.87,3400.0,15.3401,15.3454,15.3348,15.3348,3400.0
2005-03-28 10:55:00,28.86,28.86,28.84,28.86,2100.0,15.3294,15.3294,15.3188,15.3294,2100.0
2005-03-28 11:00:00,28.86,28.86,28.84,28.84,1300.0,15.3294,15.3294,15.3188,15.3188,1300.0
2005-03-28 11:05:00,28.84,28.84,28.82,28.82,2600.0,15.3188,15.3188,15.3082,15.3082,2600.0
2005-03-28 11:10:00,28.82,28.85,28.79,28.84,4900.0,15.3082,15.3241,15.2923,15.3188,4900.0
2005-03-28 11:15:00,28.84,28.84,28.83,28.83,1300.0,15.3188,15.3188,15.3135,15.3135,1300.0
2005-03-28 11:20:00,28.83,28.84,28.81,28.81,1300.0,15.3135,15.3188,15.3029,15.3029,1300.0
2005-03-28 11:25:00,28.82,28.82,28.81,28.82,1800.0,15.3082,15.3082,15.3029,15.3082,1800.0
2005-03-28 11:30:00,28.81,28.81,28.79,28.79,3200.0,15.3029,15.3029,15.2923,15.2923,3200.0
2005-03-28 11:35:00,28.77,28.84,28.76,28.82,5400.0,15.2816,15.3188,15.2763,15.3082,5400.0
2005-03-28 11:40:00,28.83,28.83,28.77,28.83,2200.0,15.3135,15.3135,15.2816,15.3135,2200.0
2005-03-28 11:45:00,28.83,28.84,28.76,28.84,4700.0,15.3135,15.3188,15.2763,15.3188,4700.0
2005-03-28 11:50:00,28.86,28.88,28.8,28.86,3200.0,15.3294,15.3401,15.2976,15.3294,3200.0
2005-03-28 11:55:00,28.86,28.93,28.86,28.93,18000.0,15.3294,15.3666,15.3294,15.3666,18000.0
2005-03-28 12:00:00,28.92,28.92,28.9,28.91,1700.0,15.3613,15.3613,15.3507,15.356,1700.0
2005-03-28 12:05:00,28.91,28.91,28.85,28.85,4700.0,15.356,15.356,15.3241,15.3241,4700.0
2005-03-28 12:10:00,28.85,28.85,28.82,28.83,3900.0,15.3241,15.3241,15.3082,15.3135,3900.0
2005-03-28 12:15:00,28.83,28.88,28.83,28.87,2800.0,15.3135,15.3401,15.3135,15.3348,2800.0
2005-03-28 12:20:00,28.84,28.85,28.83,28.84,1300.0,15.3188,15.3241,15.3135,15.3188,1300.0
2005-03-28 12:25:00,28.84,28.85,28.84,28.84,2000.0,15.3188,15.3241,15.3188,15.3188,2000.0
2005-03-28 12:30:00,28.83,28.84,28.83,28.83,1500.0,15.3135,15.3188,15.3135,15.3135,1500.0
2005-03-28 12:35:00,28.83,28.86,28.82,28.86,3800.0,15.3135,15.3294,15.3082,15.3294,3800.0
2005-03-28 12:40:00,28.86,28.86,28.85,28.85,700.0,15.3294,15.3294,15.3241,15.3241,700.0
2005-03-28 12:45:00,28.84,28.85,28.84,28.84,800.0,15.3188,15.3241,15.3188,15.3188,800.0
2005-03-28 12:50:00,28.84,28.84,28.79,28.81,3100.0,15.3188,15.3188,15.2923,15.3029,3100.0
2005-03-28 12:55:00,28.84,28.84,28.8,28.83,1300.0,15.3188,15.3188,15.2976,15.3135,1300.0
2005-03-28 13:00:00,28.83,28.84,28.82,28.83,2000.0,15.3135,15.3188,15.3082,15.3135,2000.0
2005-03-28 13:05:00,28.82,28.82,28.81,28.82,3300.0,15.3082,15.3082,15.3029,15.3082,3300.0
2005-03-28 13:10:00,28.83,28.87,28.83,28.87,1400.0,15.3135,15.3348,15.3135,15.3348,1400.0
2005-03-28 13:15:00,28.87,28.87,28.87,28.87,0.0,15.3348,15.3348,15.3348,15.3348,0.0
2005-03-28 13:20:00,28.85,28.87,28.85,28.86,2500.0,15.3241,15.3348,15.3241,15.3294,2500.0
2005-03-28 13:25:00,28.87,28.91,28.87,28.91,2100.0,15.3348,15.356,15.3348,15.356,2100.0
2005-03-28 13:30:00,28.93,28.93,28.92,28.93,1200.0,15.3666,15.3666,15.3613,15.3666,1200.0
2005-03-28 13:35:00,28.93,28.93,28.9,28.92,2000.0,15.3666,15.3666,15.3507,15.3613,2000.0
2005-03-28 13:40:00,28.91,28.91,28.91,28.91,100.0,15.356,15.356,15.356,15.356,100.0
2005-03-28 13:45:00,28.89,28.97,28.89,28.94,7800.0,15.3454,15.3879,15.3454,15.3719,7800.0
2005-03-28 13:50:00,28.94,28.95,28.94,28.94,600.0,15.3719,15.3773,15.3719,15.3719,600.0
2005-03-28 13:55:00,28.94,28.98,28.93,28.98,4000.0,15.3719,15.3932,15.3666,15.3932,4000.0
2005-03-28 14:00:00,28.95,28.95,28.94,28.94,1100.0,15.3773,15.3773,15.3719,15.3719,1100.0
2005-03-28 14:05:00,28.93,28.93,28.93,28.93,500.0,15.3666,15.3666,15.3666,15.3666,500.0
2005-03-28 14:10:00,28.94,28.94,28.93,28.93,900.0,15.3719,15.3719,15.3666,15.3666,900.0
2005-03-28 14:15:00,28.94,28.99,28.94,28.98,5200.0,15.3719,15.3985,15.3719,15.3932,5200.0
2005-03-28 14:20:00,28.99,29.04,28.97,29.04,6400.0,15.3985,15.4251,15.3879,15.4251,6400.0
2005-03-28 14:25:00,29.04,29.09,29.04,29.09,2300.0,15.4251,15.4516,15.4251,15.4516,2300.0
2005-03-28 14:30:00,29.09,29.09,29.08,29.08,900.0,15.4516,15.4516,15.4463,15.4463,900.0
2005-03-28 14:35:00,29.08,29.09,29.08,29.09,300.0,15.4463,15.4516,15.4463,15.4516,300.0
2005-03-28 14:40:00,29.06,29.08,29.05,29.08,4000.0,15.4357,15.4463,15.4304,15.4463,4000.0
2005-03-28 14:45:00,29.11,29.12,29.11,29.12,3300.0,15.4622,15.4676,15.4622,15.4676,3300.0
2005-03-28 14:50:00,29.12,29.12,29.12,29.12,800.0,15.4676,15.4676,15.4676,15.4676,800.0
2005-03-28 14:55:00,29.12,29.15,29.12,29.15,3600.0,15.4676,15.4835,15.4676,15.4835,3600.0
2005-03-28 15:00:00,29.09,29.1,29.06,29.08,5500.0,15.4516,15.4569,15.4357,15.4463,5500.0
2005-03-28 15:05:00,29.08,29.08,29.07,29.07,900.0,15.4463,15.4463,15.441,15.441,900.0
2005-03-28 15:10:00,29.05,29.07,29.05,29.07,1300.0,15.4304,15.441,15.4304,15.441,1300.0
2005-03-28 15:15:00,29.07,29.07,28.92,28.98,18800.0,15.441,15.441,15.3613,15.3932,18800.0
2005-03-28 15:20:00,28.99,29.07,28.99,29.01,33400.0,15.3985,15.441,15.3985,15.4091,33400.0
2005-03-28 15:25:00,29.02,29.02,28.94,28.94,3900.0,15.4144,15.4144,15.3719,15.3719,3900.0
2005-03-28 15:30:00,28.94,28.95,28.88,28.88,8300.0,15.3719,15.3773,15.3401,15.3401,8300.0
2005-03-28 15:35:00,28.89,28.89,28.88,28.88,3100.0,15.3454,15.3454,15.3401,15.3401,3100.0
2005-03-28 15:40:00,28.89,28.89,28.8,28.81,12100.0,15.3454,15.3454,15.2976,15.3029,12100.0
2005-03-28 15:45:00,28.81,28.85,28.8,28.85,18200.0,15.3029,15.3241,15.2976,15.3241,18200.0
2005-03-28 15:50:00,28.84,28.85,28.82,28.83,5200.0,15.3188,15.3241,15.3082,15.3135,5200.0
2005-03-28 15:55:00,28.83,28.83,28.8,28.81,21300.0,15.3135,15.3135,15.2976,15.3029,21300.0
2005-03-29 09:30:00,28.93,28.93,28.87,28.87,15300.0,15.5157,15.5157,15.4835,15.4835,15300.0
2005-03-29 09:35:00,28.85,28.93,28.75,28.93,26600.0,15.4728,15.5157,15.4192,15.5157,26600.0
2005-03-29 09:40:00,28.92,28.94,28.89,28.94,6700.0,15.5104,15.5211,15.4943,15.5211,6700.0
2005-03-29 09:45:00,28.96,28.98,28.83,28.86,3500.0,15.5318,15.5425,15.4621,15.4782,3500.0
2005-03-29 09:50:00,28.85,28.85,28.81,28.81,1600.0,15.4728,15.4728,15.4514,15.4514,1600.0
2005-03-29 09:55:00,28.78,28.95,28.77,28.92,5700.0,15.4353,15.5264,15.4299,15.5104,5700.0
2005-03-29 10:00:00,28.92,28.95,28.84,28.95,4700.0,15.5104,15.5264,15.4674,15.5264,4700.0
2005-03-29 10:05:00,28.95,28.96,28.87,28.88,2400.0,15.5264,15.5318,15.4835,15.4889,2400.0
2005-03-29 10:10:00,28.89,28.89,28.85,28.89,2700.0,15.4943,15.4943,15.4728,15.4943,2700.0
2005-03-29 10:15:00,28.93,28.93,28.88,28.88,1500.0,15.5157,15.5157,15.4889,15.4889,1500.0
2005-03-29 10:20:00,28.87,28.87,28.81,28.83,6400.0,15.4835,15.4835,15.4514,15.4621,6400.0
2005-03-29 10:25:00,28.87,28.94,28.87,28.92,1100.0,15.4835,15.5211,15.4835,15.5104,1100.0
2005-03-29 10:30:00,28.9,28.97,28.9,28.97,3400.0,15.4996,15.5372,15.4996,15.5372,3400.0
2005-03-29 10:35:00,28.97,28.98,28.96,28.98,1900.0,15.5372,15.5425,15.5318,15.5425,1900.0
2005-03-29 10:40:00,28.97,29.05,28.97,29.01,4700.0,15.5372,15.5801,15.5372,15.5586,4700.0
2005-03-29 10:45:00,29.04,29.05,29.03,29.03,3700.0,15.5747,15.5801,15.5693,15.5693,3700.0
2005-03-29 10:50:00,29.03,29.04,29.03,29.03,2600.0,15.5693,15.5747,15.5693,15.5693,2600.0
2005-03-29 10:55:00,29.03,29.03,29.03,29.03,2000.0,15.5693,15.5693,15.5693,15.5693,2000.0
2005-03-29 11:00:00,29.03,29.04,29.03,29.03,700.0,15.5693,15.5747,15.5693,15.5693,700.0
2005-03-29 11:05:00,29.03,29.08,29.03,29.08,8900.0,15.5693,15.5962,15.5693,15.5962,8900.0
2005-03-29 11:10:00,29.08,29.08,29.04,29.05,3700.0,15.5962,15.5962,15.5747,15.5801,3700.0
2005-03-29 11:15:00,29.05,29.05,29.01,29.01,2600.0,15.5801,15.5801,15.5586,15.5586,2600.0
2005-03-29 11:20:00,29.02,29.06,29.02,29.06,1700.0,15.564,15.5854,15.564,15.5854,1700.0
2005-03-29 11:25:00,29.04,29.07,29.0,29.04,4900.0,15.5747,15.5908,15.5533,15.5747,4900.0
2005-03-29 11:30:00,29.04,29.04,29.01,29.02,3200.0,15.5747,15.5747,15.5586,15.564,3200.0
2005-03-29 11:35:00,29.03,29.09,29.03,29.09,2600.0,15.5693,15.6015,15.5693,15.6015,2600.0
2005-03-29 11:40:00,29.08,29.08,29.07,29.07,3000.0,15.5962,15.5962,15.5908,15.5908,3000.0
2005-03-29 11:45:00,29.07,29.08,29.03,29.04,4400.0,15.5908,15.5962,15.5693,15.5747,4400.0
2005-03-29 11:50:00,29.04,29.05,29.01,29.01,3300.0,15.5747,15.5801,15.5586,15.5586,3300.0
2005-03-29 11:55:00,29.04,29.06,29.0,29.03,2900.0,15.5747,15.5854,15.5533,15.5693,2900.0
2005-03-29 12:00:00,29.03,29.03,29.02,29.02,1500.0,15.5693,15.5693,15.564,15.564,1500.0
2005-03-29 12:05:00,29.02,29.02,29.0,29.02,4200.0,15.564,15.564,15.5533,15.564,4200.0
2005-03-29 12:10:00,29.02,29.02,29.01,29.02,1300.0,15.564,15.564,15.5586,15.564,1300.0
2005-03-29 12:15:00,29.02,29.02,29.0,29.0,3800.0,15.564,15.564,15.5533,15.5533,3800.0
2005-03-29 12:20:00,29.0,29.01,29.0,29.01,3800.0,15.5533,15.5586,15.5533,15.5586,3800.0
2005-03-29 12:25:00,29.02,29.06,29.02,29.06,1100.0,15.564,15.5854,15.564,15.5854,1100.0
2005-03-29 12:30:00,29.06,29.13,29.06,29.13,7100.0,15.5854,15.623,15.5854,15.623,7100.0
2005-03-29 12:35:00,29.09,29.09,29.07,29.07,300.0,15.6015,15.6015,15.5908,15.5908,300.0
2005-03-29 12:40:00,29.08,29.09,29.03,29.03,4000.0,15.5962,15.6015,15.5693,15.5693,4000.0
2005-03-29 12:45:00,29.04,29.09,29.04,29.06,4300.0,15.5747,15.6015,15.5747,15.5854,4300.0
2005-03-29 12:50:00,29.07,29.07,29.02,29.03,6100.0,15.5908,15.5908,15.564,15.5693,6100.0
2005-03-29 12:55:00,29.04,29.08,29.04,29.08,3800.0,15.5747,15.5962,15.5747,15.5962,3800.0
2005-03-29 13:00:00,29.08,29.1,29.08,29.1,2400.0,15.5962,15.6069,15.5962,15.6069,2400.0
2005-03-29 13:05:00,29.1,29.11,29.02,29.03,11700.0,15.6069,15.6123,15.564,15.5693,11700.0
2005-03-29 13:10:00,29.04,29.06,29.02,29.06,4400.0,15.5747,15.5854,15.564,15.5854,4400.0
2005-03-29 13:15:00,29.05,29.05,29.02,29.02,8200.0,15.5801,15.5801,15.564,15.564,8200.0
2005-03-29 13:20:00,29.03,29.03,29.0,29.01,4800.0,15.5693,15.5693,15.5533,15.5586,4800.0
2005-03-29 13:25:00,29.03,29.09,29.0,29.06,8400.0,15.5693,15.6015,15.5533,15.5854,8400.0
2005-03-29 13:30:00,29.06,29.12,29.05,29.12,9500.0,15.5854,15.6176,15.5801,15.6176,9500.0
2005-03-29 13:35:00,29.11,29.11,29.06,29.09,3900.0,15.6123,15.6123,15.5854,15.6015,3900.0
2005-03-29 13:40:00,29.04,29.04,29.02,29.03,1300.0,15.5747,15.5747,15.564,15.5693,1300.0
2005-03-29 13:45:00,29.02,29.03,29.01,29.02,6500.0,15.564,15.5693,15.5586,15.564,6500.0
2005-03-29 13:50:00,29.02,29.11,29.0,29.1,6400.0,15.564,15.6123,15.5533,15.6069,6400.0
2005-03-29 13:55:00,29.07,29.07,29.02,29.02,2900.0,15.5908,15.5908,15.564,15.564,2900.0
2005-03-29 14:00:00,29.02,29.02,28.97,29.02,7600.0,15.564,15.564,15.5372,15.564,7600.0
2005-03-29 14:05:00,28.99,29.01,28.98,29.01,10200.0,15.5479,15.5586,15.5425,15.5586,10200.0
2005-03-29 14:10:00,29.02,29.06,29.02,29.04,1100.0,15.564,15.5854,15.564,15.5747,1100.0
2005-03-29 14:15:00,29.05,29.05,28.99,29.01,3900.0,15.5801,15.5801,15.5479,15.5586,3900.0
2005-03-29 14:20:00,29.01,29.04,29.01,29.03,3700.0,15.5586,15.5747,15.5586,15.5693,3700.0
2005-03-29 14:25:00,29.01,29.04,28.99,29.03,3200.0,15.5586,15.5747,15.5479,15.5693,3200.0
2005-03-29 14:30:00,29.03,29.03,29.02,29.02,1000.0,15.5693,15.5693,15.564,15.564,1000.0
2005-03-29 14:35:00,29.02,29.02,28.99,29.0,5700.0,15.564,15.564,15.5479,15.5533,5700.0
2005-03-29 14:40:00,29.0,29.0,28.97,28.98,2900.0,15.5533,15.5533,15.5372,15.5425,2900.0
2005-03-29 14:45:00,28.98,29.0,28.97,29.0,4100.0,15.5425,15.5533,15.5372,15.5533,4100.0
2005-03-29 14:50:00,29.01,29.02,29.0,29.0,2600.0,15.5586,15.564,15.5533,15.5533,2600.0
2005-03-29 14:55:00,29.0,29.04,29.0,29.04,2700.0,15.5533,15.5747,15.5533,15.5747,2700.0
2005-03-29 15:00:00,29.04,29.05,28.99,29.03,10000.0,15.5747,15.5801,15.5479,15.5693,10000.0
2005-03-29 15:05:00,29.03,29.04,28.99,29.03,4700.0,15.5693,15.5747,15.5479,15.5693,4700.0
2005-03-29 15:10:00,29.07,29.07,28.99,28.99,5500.0,15.5908,15.5908,15.5479,15.5479,5500.0
2005-03-29 15:15:00,28.99,28.99,28.94,28.98,10100.0,15.5479,15.5479,15.5211,15.5425,10100.0
2005-03-29 15:20:00,28.98,29.02,28.98,29.01,19100.0,15.5425,15.564,15.5425,15.5586,19100.0
2005-03-29 15:25:00,29.01,29.01,28.9,28.9,4700.0,15.5586,15.5586,15.4996,15.4996,4700.0
2005-03-29 15:30:00,28.91,28.99,28.89,28.95,13900.0,15.505,15.5479,15.4943,15.5264,13900.0
2005-03-29 15:35:00,28.94,28.95,28.94,28.94,3700.0,15.5211,15.5264,15.5211,15.5211,3700.0
2005-03-29 15:40:00,28.95,28.95,28.93,28.93,1200.0,15.5264,15.5264,15.5157,15.5157,1200.0
2005-03-29 15:45:00,28.92,28.92,28.89,28.89,14800.0,15.5104,15.5104,15.4943,15.4943,14800.0
2005-03-29 15:50:00,28.89,28.93,28.79,28.91,38200.0,15.4943,15.5157,15.4406,15.505,38200.0
2005-03-29 15:55:00,28.91,28.92,28.86,28.87,9600.0,15.505,15.5104,15.4782,15.4835,9600.0
2005-03-30 09:30:00,28.86,28.91,28.82,28.87,4600.0,15.4782,15.505,15.4567,15.4835,4600.0
2005-03-30 09:35:00,28.89,28.98,28.82,28.85,2000.0,15.4943,15.5425,15.4567,15.4728,2000.0
2005-03-30 09:40:00,28.79,28.97,28.79,28.97,4900.0,15.4406,15.5372,15.4406,15.5372,4900.0
2005-03-30 09:45:00,28.96,28.96,28.84,28.85,4000.0,15.5318,15.5318,15.4674,15.4728,4000.0
2005-03-30 09:50:00,28.89,28.9,28.89,28.9,1100.0,15.4943,15.4996,15.4943,15.4996,1100.0
2005-03-30 09:55:00,28.88,28.88,28.81,28.82,3300.0,15.4889,15.4889,15.4514,15.4567,3300.0
2005-03-30 10:00:00,28.81,28.82,28.81,28.82,600.0,15.4514,15.4567,15.4514,15.4567,600.0
2005-03-30 10:05:00,28.82,28.89,28.81,28.89,4300.0,15.4567,15.4943,15.4514,15.4943,4300.0
2005-03-30 10:10:00,28.89,28.89,28.89,28.89,0.0,15.4943,15.4943,15.4943,15.4943,0.0
2005-03-30 10:15:00,28.87,28.87,28.87,28.87,100.0,15.4835,15.4835,15.4835,15.4835,100.0
2005-03-30 10:20:00,28.89,28.93,28.88,28.88,1500.0,15.4943,15.5157,15.4889,15.4889,1500.0
2005-03-30 10:25:00,28.88,28.88,28.85,28.85,2300.0,15.4889,15.4889,15.4728,15.4728,2300.0
2005-03-30 10:30:00,28.86,29.0,28.86,29.0,4600.0,15.4782,15.5533,15.4782,15.5533,4600.0
2005-03-30 10:35:00,28.97,28.98,28.97,28.97,1100.0,15.5372,15.5425,15.5372,15.5372,1100.0
2005-03-30 10:40:00,28.98,28.98,28.97,28.97,400.0,15.5425,15.5425,15.5372,15.5372,400.0
2005-03-30 10:45:00,28.97,28.98,28.97,28.98,2600.0,15.5372,15.5425,15.5372,15.5425,2600.0
2005-03-30 10:50:00,28.97,28.97,28.97,28.97,2700.0,15.5372,15.5372,15.5372,15.5372,2700.0
2005-03-30 10:55:00,28.97,29.02,28.97,28.98,5100.0,15.5372,15.564,15.5372,15.5425,5100.0
2005-03-30 11:00:00,28.98,29.0,28.98,28.99,11500.0,15.5425,15.5533,15.5425,15.5479,11500.0
2005-03-30 11:05:00,29.0,29.06,29.0,29.03,3900.0,15.5533,15.5854,15.5533,15.5693,3900.0
2005-03-30 11:10:00,29.03,29.06,29.02,29.05,5600.0,15.5693,15.5854,15.564,15.5801,5600.0
2005-03-30 11:15:00,29.05,29.08,29.05,29.08,4000.0,15.5801,15.5962,15.5801,15.5962,4000.0
2005-03-30 11:20:00,29.08,29.08,29.07,29.08,2600.0,15.5962,15.5962,15.5908,15.5962,2600.0
2005-03-30 11:25:00,29.08,29.08,29.07,29.08,50700.0,15.5962,15.5962,15.5908,15.5962,50700.0
2005-03-30 11:30:00,29.08,29.09,29.08,29.08,1800.0,15.5962,15.6015,15.5962,15.5962,1800.0
2005-03-30 11:35:00,29.09,29.14,29.09,29.13,8200.0,15.6015,15.6283,15.6015,15.623,8200.0
2005-03-30 11:40:00,29.14,29.14,29.13,29.13,500.0,15.6283,15.6283,15.623,15.623,500.0
2005-03-30 11:45:00,29.13,29.16,29.13,29.15,4100.0,15.623,15.6391,15.623,15.6337,4100.0
2005-03-30 11:50:00,29.16,29.23,29.16,29.2,6400.0,15.6391,15.6766,15.6391,15.6605,6400.0
2005-03-30 11:55:00,29.2,29.22,29.19,29.22,5900.0,15.6605,15.6712,15.6552,15.6712,5900.0
2005-03-30 12:00:00,29.22,29.27,29.2,29.27,4400.0,15.6712,15.6981,15.6605,15.6981,4400.0
2005-03-30 12:05:00,29.27,29.27,29.25,29.25,3400.0,15.6981,15.6981,15.6873,15.6873,3400.0
2005-03-30 12:10:00,29.25,29.26,29.22,29.22,1700.0,15.6873,15.6927,15.6712,15.6712,1700.0
2005-03-30 12:15:00,29.23,29.25,29.23,29.25,4900.0,15.6766,15.6873,15.6766,15.6873,4900.0
2005-03-30 12:20:00,29.27,29.27,29.25,29.26,1400.0,15.6981,15.6981,15.6873,15.6927,1400.0
2005-03-30 12:25:00,29.26,29.26,29.26,29.26,400.0,15.6927,15.6927,15.6927,15.6927,400.0
2005-03-30 12:30:00,29.26,29.27,29.26,29.27,2300.0,15.6927,15.6981,15.6927,15.6981,2300.0
2005-03-30 12:35:00,29.26,29.3,29.26,29.26,1200.0,15.6927,15.7142,15.6927,15.6927,1200.0
2005-03-30 12:40:00,29.26,29.3,29.26,29.3,3100.0,15.6927,15.7142,15.6927,15.7142,3100.0
2005-03-30 12:45:00,29.28,29.29,29.28,29.29,2400.0,15.7034,15.7088,15.7034,15.7088,2400.0
2005-03-30 12:50:00,29.29,29.29,29.28,29.28,200.0,15.7088,15.7088,15.7034,15.7034,200.0
2005-03-30 12:55:00,29.28,29.28,29.25,29.25,600.0,15.7034,15.7034,15.6873,15.6873,600.0
2005-03-30 13:00:00,29.26,29.27,29.26,29.26,2700.0,15.6927,15.6981,15.6927,15.6927,2700.0
2005-03-30 13:05:00,29.24,29.25,29.24,29.25,6300.0,15.682,15.6873,15.682,15.6873,6300.0
2005-03-30 13:10:00,29.27,29.29,29.27,29.28,2700.0,15.6981,15.7088,15.6981,15.7034,2700.0
2005-03-30 13:15:00,29.26,29.26,29.26,29.26,100.0,15.6927,15.6927,15.6927,15.6927,100.0
2005-03-30 13:20:00,29.27,29.28,29.27,29.28,1200.0,15.6981,15.7034,15.6981,15.7034,1200.0
2005-03-30 13:25:00,29.3,29.3,29.25,29.25,3900.0,15.7142,15.7142,15.6873,15.6873,3900.0
2005-03-30 13:30:00,29.26,29.28,29.2,29.2,3300.0,15.6927,15.7034,15.6605,15.6605,3300.0
2005-03-30 13:35:00,29.23,29.25,29.19,29.19,1900.0,15.6766,15.6873,15.6552,15.6552,1900.0
2005-03-30 13:40:00,29.21,29.24,29.21,29.23,2500.0,15.6659,15.682,15.6659,15.6766,2500.0
2005-03-30 13:45:00,29.22,29.23,29.18,29.23,2600.0,15.6712,15.6766,15.6498,15.6766,2600.0
2005-03-30 13:50:00,29.23,29.23,29.23,29.23,1200.0,15.6766,15.6766,15.6766,15.6766,1200.0
2005-03-30 13:55:00,29.21,29.25,29.21,29.24,2300.0,15.6659,15.6873,15.6659,15.682,2300.0
2005-03-30 14:00:00,29.25,29.25,29.21,29.22,2600.0,15.6873,15.6873,15.6659,15.6712,2600.0
2005-03-30 14:05:00,29.25,29.27,29.23,29.27,4500.0,15.6873,15.6981,15.6766,15.6981,4500.0
2005-03-30 14:10:00,29.22,29.23,29.22,29.22,1600.0,15.6712,15.6766,15.6712,15.6712,1600.0
2005-03-30 14:15:00,29.22,29.28,29.2,29.2,9300.0,15.6712,15.7034,15.6605,15.6605,9300.0
2005-03-30 14:20:00,29.2,29.21,29.2,29.21,800.0,15.6605,15.6659,15.6605,15.6659,800.0
2005-03-30 14:25:00,29.21,29.21,29.2,29.21,500.0,15.6659,15.6659,15.6605,15.6659,500.0
2005-03-30 14:30:00,29.21,29.23,29.18,29.18,3300.0,15.6659,15.6766,15.6498,15.6498,3300.0
2005-03-30 14:35:00,29.18,29.21,29.18,29.18,1800.0,15.6498,15.6659,15.6498,15.6498,1800.0
2005-03-30 14:40:00,29.18,29.19,29.18,29.18,800.0,15.6498,15.6552,15.6498,15.6498,800.0
2005-03-30 14:45:00,29.18,29.18,29.18,29.18,200.0,15.6498,15.6498,15.6498,15.6498,200.0
2005-03-30 14:50:00,29.18,29.18,29.17,29.18,900.0,15.6498,15.6498,15.6444,15.6498,900.0
2005-03-30 14:55:00,29.17,29.21,29.17,29.19,2000.0,15.6444,15.6659,15.6444,15.6552,2000.0
2005-03-30 15:00:00,29.19,29.19,29.17,29.18,3800.0,15.6552,15.6552,15.6444,15.6498,3800.0
2005-03-30 15:05:00,29.18,29.18,29.17,29.17,5300.0,15.6498,15.6498,15.6444,15.6444,5300.0
2005-03-30 15:10:00,29.17,29.18,29.17,29.17,2200.0,15.6444,15.6498,15.6444,15.6444,2200.0
2005-03-30 15:15:00,29.17,29.18,29.17,29.18,2200.0,15.6444,15.6498,15.6444,15.6498,2200.0
2005-03-30 15:20:00,29.18,29.18,29.17,29.17,2200.0,15.6498,15.6498,15.6444,15.6444,2200.0
2005-03-30 15:25:00,29.17,29.18,29.17,29.17,3700.0,15.6444,15.6498,15.6444,15.6444,3700.0
2005-03-30 15:30:00,29.17,29.18,29.16,29.16,2600.0,15.6444,15.6498,15.6391,15.6391,2600.0
2005-03-30 15:35:00,29.16,29.17,29.16,29.16,2800.0,15.6391,15.6444,15.6391,15.6391,2800.0
2005-03-30 15:40:00,29.16,29.16,29.15,29.15,3200.0,15.6391,15.6391,15.6337,15.6337,3200.0
2005-03-30 15:45:00,29.16,29.17,29.15,29.16,8500.0,15.6391,15.6444,15.6337,15.6391,8500.0
2005-03-30 15:50:00,29.17,29.23,29.17,29.17,11600.0,15.6444,15.6766,15.6444,15.6444,11600.0
2005-03-30 15:55:00,29.16,29.25,29.16,29.22,21600.0,15.6391,15.6873,15.6391,15.6712,21600.0
2005-03-31 09:30:00,29.22,29.22,29.1,29.14,4500.0,15.6712,15.6712,15.6069,15.6283,4500.0
2005-03-31 09:35:00,29.14,29.27,29.11,29.21,5000.0,15.6283,15.6981,15.6123,15.6659,5000.0
2005-03-31 09:40:00,29.21,29.23,29.17,29.21,700.0,15.6659,15.6766,15.6444,15.6659,700.0
2005-03-31 09:45:00,29.23,29.23,29.17,29.18,1500.0,15.6766,15.6766,15.6444,15.6498,1500.0
2005-03-31 09:50:00,29.11,29.2,29.11,29.15,16200.0,15.6123,15.6605,15.6123,15.6337,16200.0
2005-03-31 09:55:00,29.14,29.15,29.11,29.15,600.0,15.6283,15.6337,15.6123,15.6337,600.0
2005-03-31 10:00:00,29.13,29.13,28.96,28.96,12600.0,15.623,15.623,15.5318,15.5318,12600.0
2005-03-31 10:05:00,28.96,28.97,28.96,28.97,1600.0,15.5318,15.5372,15.5318,15.5372,1600.0
2005-03-31 10:10:00,28.97,28.97,28.91,28.92,1600.0,15.5372,15.5372,15.505,15.5104,1600.0
2005-03-31 10:15:00,28.91,29.06,28.9,29.05,3900.0,15.505,15.5854,15.4996,15.5801,3900.0
2005-03-31 10:20:00,29.06,29.06,29.01,29.05,1200.0,15.5854,15.5854,15.5586,15.5801,1200.0
2005-03-31 10:25:00,29.05,29.06,29.04,29.06,900.0,15.5801,15.5854,15.5747,15.5854,900.0
2005-03-31 10:30:00,29.07,29.09,29.06,29.08,1300.0,15.5908,15.6015,15.5854,15.5962,1300.0
2005-03-31 10:35:00,29.08,29.12,29.05,29.12,6400.0,15.5962,15.6176,15.5801,15.6176,6400.0
2005-03-31 10:40:00,29.12,29.13,29.12,29.13,1000.0,15.6176,15.623,15.6176,15.623,1000.0
2005-03-31 10:45:00,29.13,29.18,29.13,29.18,2700.0,15.623,15.6498,15.623,15.6498,2700.0
2005-03-31 10:50:00,29.19,29.19,29.09,29.1,7800.0,15.6552,15.6552,15.6015,15.6069,7800.0
2005-03-31 10:55:00,29.09,29.14,29.09,29.14,3200.0,15.6015,15.6283,15.6015,15.6283,3200.0
2005-03-31 11:00:00,29.13,29.14,29.08,29.08,7300.0,15.623,15.6283,15.5962,15.5962,7300.0
2005-03-31 11:05:00,29.1,29.13,29.1,29.1,11200.0,15.6069,15.623,15.6069,15.6069,11200.0
2005-03-31 11:10:00,29.1,29.1,29.05,29.06,3900.0,15.6069,15.6069,15.5801,15.5854,3900.0
2005-03-31 11:15:00,29.09,29.11,29.09,29.1,2300.0,15.6015,15.6123,15.6015,15.6069,2300.0
2005-03-31 11:20:00,29.11,29.19,29.07,29.07,5800.0,15.6123,15.6552,15.5908,15.5908,5800.0
2005-03-31 11:25:00,29.05,29.11,29.05,29.11,2300.0,15.5801,15.6123,15.5801,15.6123,2300.0
2005-03-31 11:30:00,29.1,29.1,29.1,29.1,2100.0,15.6069,15.6069,15.6069,15.6069,2100.0
2005-03-31 11:35:00,29.1,29.1,29.1,29.1,400.0,15.6069,15.6069,15.6069,15.6069,400.0
2005-03-31 11:40:00,29.1,29.12,29.06,29.12,5700.0,15.6069,15.6176,15.5854,15.6176,5700.0
2005-03-31 11:45:00,29.11,29.15,29.11,29.15,8400.0,15.6123,15.6337,15.6123,15.6337,8400.0
2005-03-31 11:50:00,29.15,29.15,29.12,29.15,2800.0,15.6337,15.6337,15.6176,15.6337,2800.0
2005-03-31 11:55:00,29.15,29.15,29.15,29.15,500.0,15.6337,15.6337,15.6337,15.6337,500.0
2005-03-31 12:00:00,29.16,29.18,29.13,29.13,1600.0,15.6391,15.6498,15.623,15.623,1600.0
2005-03-31 12:05:00,29.14,29.15,29.14,29.15,1800.0,15.6283,15.6337,15.6283,15.6337,1800.0
2005-03-31 12:10:00,29.15,29.15,29.11,29.11,1600.0,15.6337,15.6337,15.6123,15.6123,1600.0
2005-03-31 12:15:00,29.11,29.14,29.1,29.1,7100.0,15.6123,15.6283,15.6069,15.6069,7100.0
2005-03-31 12:20:00,29.11,29.14,29.11,29.14,800.0,15.6123,15.6283,15.6123,15.6283,800.0
2005-03-31 12:25:00,29.13,29.13,29.13,29.13,700.0,15.623,15.623,15.623,15.623,700.0
2005-03-31 12:30:00,29.12,29.13,29.12,29.13,3800.0,15.6176,15.623,15.6176,15.623,3800.0
2005-03-31 12:35:00,29.13,29.13,29.12,29.13,2200.0,15.623,15.623,15.6176,15.623,2200.0
2005-03-31 12:40:00,29.13,29.13,29.12,29.13,1600.0,15.623,15.623,15.6176,15.623,1600.0
2005-03-31 12:45:00,29.13,29.13,29.12,29.12,800.0,15.623,15.623,15.6176,15.6176,800.0
2005-03-31 12:50:00,29.11,29.11,29.11,29.11,600.0,15.6123,15.6123,15.6123,15.6123,600.0
2005-03-31 12:55:00,29.11,29.12,29.11,29.12,1300.0,15.6123,15.6176,15.6123,15.6176,1300.0
2005-03-31 13:00:00,29.12,29.12,29.11,29.11,1700.0,15.6176,15.6176,15.6123,15.6123,1700.0
2005-03-31 13:05:00,29.1,29.1,29.1,29.1,100.0,15.6069,15.6069,15.6069,15.6069,100.0
2005-03-31 13:10:00,29.1,29.1,29.1,29.1,2200.0,15.6069,15.6069,15.6069,15.6069,2200.0
2005-03-31 13:15:00,29.11,29.12,29.11,29.12,1300.0,15.6123,15.6176,15.6123,15.6176,1300.0
2005-03-31 13:20:00,29.11,29.12,29.11,29.12,1800.0,15.6123,15.6176,15.6123,15.6176,1800.0
2005-03-31 13:25:00,29.13,29.13,29.13,29.13,300.0,15.623,15.623,15.623,15.623,300.0
2005-03-31 13:30:00,29.13,29.15,29.13,29.14,1400.0,15.623,15.6337,15.623,15.6283,1400.0
2005-03-31 13:35:00,29.12,29.13,29.12,29.13,1200.0,15.6176,15.623,15.6176,15.623,1200.0
2005-03-31 13:40:00,29.13,29.13,29.12,29.12,1700.0,15.623,15.623,15.6176,15.6176,1700.0
2005-03-31 13:45:00,29.11,29.12,29.1,29.1,6200.0,15.6123,15.6176,15.6069,15.6069,6200.0
2005-03-31 13:50:00,29.11,29.11,29.1,29.1,22200.0,15.6123,15.6123,15.6069,15.6069,22200.0
2005-03-31 13:55:00,29.1,29.11,29.1,29.1,11400.0,15.6069,15.6123,15.6069,15.6069,11400.0
2005-03-31 14:00:00,29.09,29.1,29.08,29.08,3400.0,15.6015,15.6069,15.5962,15.5962,3400.0
2005-03-31 14:05:00,29.08,29.09,29.0,29.04,5300.0,15.5962,15.6015,15.5533,15.5747,5300.0
2005-03-31 14:10:00,29.05,29.05,29.01,29.03,3000.0,15.5801,15.5801,15.5586,15.5693,3000.0
2005-03-31 14:15:00,29.06,29.11,29.06,29.09,900.0,15.5854,15.6123,15.5854,15.6015,900.0
2005-03-31 14:20:00,29.07,29.08,29.05,29.07,1800.0,15.5908,15.5962,15.5801,15.5908,1800.0
2005-03-31 14:25:00,29.06,29.06,29.05,29.05,1700.0,15.5854,15.5854,15.5801,15.5801,1700.0
2005-03-31 14:30:00,29.03,29.04,29.02,29.03,3700.0,15.5693,15.5747,15.564,15.5693,3700.0
2005-03-31 14:35:00,29.03,29.03,29.0,29.02,2500.0,15.5693,15.5693,15.5533,15.564,2500.0
2005-03-31 14:40:00,29.02,29.02,28.98,28.98,2900.0,15.564,15.564,15.5425,15.5425,2900.0
2005-03-31 14:45:00,28.96,28.99,28.96,28.99,1900.0,15.5318,15.5479,15.5318,15.5479,1900.0
2005-03-31 14:50:00,28.98,28.98,28.92,28.94,4300.0,15.5425,15.5425,15.5104,15.5211,4300.0
2005-03-31 14:55:00,28.93,28.98,28.92,28.97,8400.0,15.5157,15.5425,15.5104,15.5372,8400.0
2005-03-31 15:00:00,28.96,28.96,28.91,28.91,1300.0,15.5318,15.5318,15.505,15.505,1300.0
2005-03-31 15:05:00,28.9,28.91,28.85,28.89,2300.0,15.4996,15.505,15.4728,15.4943,2300.0
2005-03-31 15:10:00,28.86,28.9,28.86,28.88,2800.0,15.4782,15.4996,15.4782,15.4889,2800.0
2005-03-31 15:15:00,28.88,28.88,28.85,28.85,3600.0,15.4889,15.4889,15.4728,15.4728,3600.0
2005-03-31 15:20:00,28.85,28.9,28.85,28.86,5600.0,15.4728,15.4996,15.4728,15.4782,5600.0
2005-03-31 15:25:00,28.86,28.86,28.84,28.85,6500.0,15.4782,15.4782,15.4674,15.4728,6500.0
2005-03-31 15:30:00,28.85,28.85,28.75,28.76,17300.0,15.4728,15.4728,15.4192,15.4245,17300.0
2005-03-31 15:35:00,28.77,28.82,28.75,28.77,7200.0,15.4299,15.4567,15.4192,15.4299,7200.0
2005-03-31 15:40:00,28.77,28.82,28.76,28.76,7600.0,15.4299,15.4567,15.4245,15.4245,7600.0
2005-03-31 15:45:00,28.76,28.77,28.75,28.76,6000.0,15.4245,15.4299,15.4192,15.4245,6000.0
2005-03-31 15:50:00,28.8,28.81,28.76,28.76,5400.0,15.446,15.4514,15.4245,15.4245,5400.0
2005-03-31 15:55:00,28.77,28.8,28.75,28.77,11800.0,15.4299,15.446,15.4192,15.4299,11800.0
2005-04-01 09:30:00,28.8,29.0,28.8,29.0,4500.0,15.446,15.5533,15.446,15.5533,4500.0
2005-04-01 09:35:00,29.02,29.15,29.01,29.15,5100.0,15.564,15.6337,15.5586,15.6337,5100.0
2005-04-01 09:40:00,29.15,29.15,29.0,29.07,5400.0,15.6337,15.6337,15.5533,15.5908,5400.0
2005-04-01 09:45:00,29.08,29.1,29.06,29.06,4700.0,15.5962,15.6069,15.5854,15.5854,4700.0
2005-04-01 09:50:00,29.0,29.04,28.91,29.03,16700.0,15.5533,15.5747,15.505,15.5693,16700.0
2005-04-01 09:55:00,29.03,29.03,28.96,28.96,3600.0,15.5693,15.5693,15.5318,15.5318,3600.0
2005-04-01 10:00:00,28.96,28.98,28.93,28.95,8700.0,15.5318,15.5425,15.5157,15.5264,8700.0
2005-04-01 10:05:00,28.96,28.96,28.87,28.87,2300.0,15.5318,15.5318,15.4835,15.4835,2300.0
2005-04-01 10:10:00,28.86,28.97,28.85,28.95,5100.0,15.4782,15.5372,15.4728,15.5264,5100.0
2005-04-01 10:15:00,28.95,28.96,28.93,28.94,3500.0,15.5264,15.5318,15.5157,15.5211,3500.0
2005-04-01 10:20:00,28.93,28.94,28.85,28.85,5400.0,15.5157,15.5211,15.4728,15.4728,5400.0
2005-04-01 10:25:00,28.85,28.85,28.8,28.81,4300.0,15.4728,15.4728,15.446,15.4514,4300.0
2005-04-01 10:30:00,28.81,28.81,28.79,28.8,3000.0,15.4514,15.4514,15.4406,15.446,3000.0
2005-04-01 10:35:00,28.82,28.9,28.81,28.87,3600.0,15.4567,15.4996,15.4514,15.4835,3600.0
2005-04-01 10:40:00,28.86,28.86,28.82,28.83,2700.0,15.4782,15.4782,15.4567,15.4621,2700.0
2005-04-01 10:45:00,28.87,28.87,28.8,28.8,4700.0,15.4835,15.4835,15.446,15.446,4700.0
2005-04-01 10:50:00,28.8,28.8,28.78,28.78,4000.0,15.446,15.446,15.4353,15.4353,4000.0
2005-04-01 10:55:00,28.77,28.77,28.75,28.77,7300.0,15.4299,15.4299,15.4192,15.4299,7300.0
2005-04-01 11:00:00,28.76,28.77,28.69,28.7,13400.0,15.4245,15.4299,15.387,15.3924,13400.0
2005-04-01 11:05:00,28.7,28.75,28.69,28.75,4500.0,15.3924,15.4192,15.387,15.4192,4500.0
2005-04-01 11:10:00,28.79,28.8,28.76,28.79,2200.0,15.4406,15.446,15.4245,15.4406,2200.0
2005-04-01 11:15:00,28.79,28.79,28.73,28.75,2900.0,15.4406,15.4406,15.4085,15.4192,2900.0
2005-04-01 11:20:00,28.77,28.77,28.76,28.77,1700.0,15.4299,15.4299,15.4245,15.4299,1700.0
2005-04-01 11:25:00,28.77,28.8,28.76,28.79,5500.0,15.4299,15.446,15.4245,15.4406,5500.0
2005-04-01 11:30:00,28.79,28.85,28.76,28.77,4100.0,15.4406,15.4728,15.4245,15.4299,4100.0
2005-04-01 11:35:00,28.79,28.8,28.77,28.8,3200.0,15.4406,15.446,15.4299,15.446,3200.0
2005-04-01 11:40:00,28.81,28.82,28.76,28.76,1600.0,15.4514,15.4567,15.4245,15.4245,1600.0
2005-04-01 11:45:00,28.75,28.83,28.75,28.83,4400.0,15.4192,15.4621,15.4192,15.4621,4400.0
2005-04-01 11:50:00,28.83,28.87,28.81,28.85,2700.0,15.4621,15.4835,15.4514,15.4728,2700.0
2005-04-01 11:55:00,28.86,28.86,28.82,28.83,2800.0,15.4782,15.4782,15.4567,15.4621,2800.0
2005-04-01 12:00:00,28.82,28.82,28.82,28.82,600.0,15.4567,15.4567,15.4567,15.4567,600.0
2005-04-01 12:05:00,28.82,28.82,28.77,28.77,1600.0,15.4567,15.4567,15.4299,15.4299,1600.0
2005-04-01 12:10:00,28.77,28.81,28.77,28.8,4200.0,15.4299,15.4514,15.4299,15.446,4200.0
2005-04-01 12:15:00,28.8,28.81,28.78,28.79,6000.0,15.446,15.4514,15.4353,15.4406,6000.0
2005-04-01 12:20:00,28.78,28.78,28.76,28.76,1100.0,15.4353,15.4353,15.4245,15.4245,1100.0
2005-04-01 12:25:00,28.76,28.77,28.72,28.72,3400.0,15.4245,15.4299,15.4031,15.4031,3400.0
2005-04-01 12:30:00,28.71,28.73,28.71,28.73,3700.0,15.3977,15.4085,15.3977,15.4085,3700.0
2005-04-01 12:35:00,28.72,28.73,28.72,28.73,2400.0,15.4031,15.4085,15.4031,15.4085,2400.0
2005-04-01 12:40:00,28.72,28.73,28.71,28.72,3300.0,15.4031,15.4085,15.3977,15.4031,3300.0
2005-04-01 12:45:00,28.71,28.73,28.7,28.7,4200.0,15.3977,15.4085,15.3924,15.3924,4200.0
2005-04-01 12:50:00,28.7,28.71,28.65,28.65,1200.0,15.3924,15.3977,15.3655,15.3655,1200.0
2005-04-01 12:55:00,28.65,28.65,28.63,28.64,2700.0,15.3655,15.3655,15.3548,15.3602,2700.0
2005-04-01 13:00:00,28.64,28.64,28.63,28.63,1600.0,15.3602,15.3602,15.3548,15.3548,1600.0
2005-04-01 13:05:00,28.64,28.67,28.6,28.65,3900.0,15.3602,15.3763,15.3387,15.3655,3900.0
2005-04-01 13:10:00,28.65,28.72,28.65,28.7,3100.0,15.3655,15.4031,15.3655,15.3924,3100.0
2005-04-01 13:15:00,28.71,28.74,28.7,28.73,2100.0,15.3977,15.4138,15.3924,15.4085,2100.0
2005-04-01 13:20:00,28.72,28.72,28.71,28.71,1900.0,15.4031,15.4031,15.3977,15.3977,1900.0
2005-04-01 13:25:00,28.71,28.71,28.7,28.7,1600.0,15.3977,15.3977,15.3924,15.3924,1600.0
2005-04-01 13:30:00,28.7,28.71,28.66,28.66,1100.0,15.3924,15.3977,15.3709,15.3709,1100.0
2005-04-01 13:35:00,28.65,28.65,28.62,28.62,1800.0,15.3655,15.3655,15.3495,15.3495,1800.0
2005-04-01 13:40:00,28.62,28.66,28.61,28.66,2600.0,15.3495,15.3709,15.3441,15.3709,2600.0
2005-04-01 13:45:00,28.68,28.68,28.62,28.63,3000.0,15.3816,15.3816,15.3495,15.3548,3000.0
2005-04-01 13:50:00,28.63,28.63,28.6,28.61,3800.0,15.3548,15.3548,15.3387,15.3441,3800.0
2005-04-01 13:55:00,28.61,28.61,28.58,28.58,2700.0,15.3441,15.3441,15.328,15.328,2700.0
2005-04-01 14:00:00,28.58,28.64,28.58,28.62,3500.0,15.328,15.3602,15.328,15.3495,3500.0
2005-04-01 14:05:00,28.6,28.66,28.58,28.59,4200.0,15.3387,15.3709,15.328,15.3334,4200.0
2005-04-01 14:10:00,28.59,28.66,28.57,28.65,4800.0,15.3334,15.3709,15.3226,15.3655,4800.0
2005-04-01 14:15:00,28.66,28.67,28.65,28.67,3800.0,15.3709,15.3763,15.3655,15.3763,3800.0
2005-04-01 14:20:00,28.69,28.72,28.68,28.71,4300.0,15.387,15.4031,15.3816,15.3977,4300.0
2005-04-01 14:25:00,28.71,28.72,28.68,28.68,5600.0,15.3977,15.4031,15.3816,15.3816,5600.0
2005-04-01 14:30:00,28.62,28.72,28.62,28.72,5300.0,15.3495,15.4031,15.3495,15.4031,5300.0
2005-04-01 14:35:00,28.72,28.73,28.71,28.73,5400.0,15.4031,15.4085,15.3977,15.4085,5400.0
2005-04-01 14:40:00,28.73,28.76,28.72,28.72,8500.0,15.4085,15.4245,15.4031,15.4031,8500.0
2005-04-01 14:45:00,28.72,28.78,28.72,28.72,3800.0,15.4031,15.4353,15.4031,15.4031,3800.0
2005-04-01 14:50:00,28.72,28.76,28.71,28.75,4600.0,15.4031,15.4245,15.3977,15.4192,4600.0
2005-04-01 14:55:00,28.74,28.75,28.72,28.72,6600.0,15.4138,15.4192,15.4031,15.4031,6600.0
2005-04-01 15:00:00,28.72,28.74,28.72,28.74,2900.0,15.4031,15.4138,15.4031,15.4138,2900.0
2005-04-01 15:05:00,28.74,28.79,28.74,28.78,5600.0,15.4138,15.4406,15.4138,15.4353,5600.0
2005-04-01 15:10:00,28.77,28.8,28.75,28.79,3400.0,15.4299,15.446,15.4192,15.4406,3400.0
2005-04-01 15:15:00,28.8,28.82,28.77,28.77,6900.0,15.446,15.4567,15.4299,15.4299,6900.0
2005-04-01 15:20:00,28.77,28.78,28.76,28.76,3400.0,15.4299,15.4353,15.4245,15.4245,3400.0
2005-04-01 15:25:00,28.77,28.78,28.76,28.78,3500.0,15.4299,15.4353,15.4245,15.4353,3500.0
2005-04-01 15:30:00,28.78,28.78,28.75,28.76,6800.0,15.4353,15.4353,15.4192,15.4245,6800.0
2005-04-01 15:35:00,28.77,28.77,28.74,28.76,3900.0,15.4299,15.4299,15.4138,15.4245,3900.0
2005-04-01 15:40:00,28.76,28.78,28.75,28.77,5400.0,15.4245,15.4353,15.4192,15.4299,5400.0
2005-04-01 15:45:00,28.77,28.77,28.76,28.77,4200.0,15.4299,15.4299,15.4245,15.4299,4200.0
2005-04-01 15:50:00,28.77,28.77,28.74,28.74,6200.0,15.4299,15.4299,15.4138,15.4138,6200.0
2005-04-01 15:55:00,28.72,28.73,28.69,28.72,7800.0,15.4031,15.4085,15.387,15.4031,7800.0
2005-04-04 09:30:00,28.72,28.78,28.72,28.78,4900.0,15.4031,15.4353,15.4031,15.4353,4900.0
2005-04-04 09:35:00,28.83,28.83,28.79,28.8,5200.0,15.4621,15.4621,15.4406,15.446,5200.0
2005-04-04 09:40:00,28.8,28.8,28.78,28.79,2000.0,15.446,15.446,15.4353,15.4406,2000.0
2005-04-04 09:45:00,28.79,28.79,28.77,28.78,1900.0,15.4406,15.4406,15.4299,15.4353,1900.0
2005-04-04 09:50:00,28.75,28.76,28.63,28.65,11800.0,15.4192,15.4245,15.3548,15.3655,11800.0
2005-04-04 09:55:00,28.6,28.62,28.6,28.61,1000.0,15.3387,15.3495,15.3387,15.3441,1000.0
2005-04-04 10:00:00,28.59,28.65,28.57,28.65,1900.0,15.3334,15.3655,15.3226,15.3655,1900.0
2005-04-04 10:05:00,28.65,28.65,28.55,28.56,3000.0,15.3655,15.3655,15.3119,15.3173,3000.0
2005-04-04 10:10:00,28.58,28.58,28.25,28.35,20500.0,15.328,15.328,15.151,15.2047,20500.0
2005-04-04 10:15:00,28.4,28.45,28.4,28.43,2300.0,15.2315,15.2583,15.2315,15.2476,2300.0
2005-04-04 10:20:00,28.43,28.5,28.4,28.5,2700.0,15.2476,15.2851,15.2315,15.2851,2700.0
2005-04-04 10:25:00,28.5,28.5,28.44,28.44,600.0,15.2851,15.2851,15.2529,15.2529,600.0
2005-04-04 10:30:00,28.42,28.52,28.4,28.52,1600.0,15.2422,15.2958,15.2315,15.2958,1600.0
2005-04-04 10:35:00,28.52,28.58,28.5,28.53,1700.0,15.2958,15.328,15.2851,15.3012,1700.0
2005-04-04 10:40:00,28.53,28.59,28.53,28.56,1900.0,15.3012,15.3334,15.3012,15.3173,1900.0
2005-04-04 10:45:00,28.57,28.57,28.56,28.57,1300.0,15.3226,15.3226,15.3173,15.3226,1300.0
2005-04-04 10:50:00,28.58,28.58,28.56,28.56,1100.0,15.328,15.328,15.3173,15.3173,1100.0
2005-04-04 10:55:00,28.57,28.57,28.54,28.54,1200.0,15.3226,15.3226,15.3066,15.3066,1200.0
2005-04-04 11:00:00,28.55,28.6,28.55,28.59,6000.0,15.3119,15.3387,15.3119,15.3334,6000.0
2005-04-04 11:05:00,28.58,28.59,28.58,28.58,2400.0,15.328,15.3334,15.328,15.328,2400.0
2005-04-04 11:10:00,28.58,28.59,28.58,28.59,4200.0,15.328,15.3334,15.328,15.3334,4200.0
2005-04-04 11:15:00,28.58,28.58,28.5,28.51,3500.0,15.328,15.328,15.2851,15.2905,3500.0
2005-04-04 11:20:00,28.51,28.54,28.49,28.5,2000.0,15.2905,15.3066,15.2797,15.2851,2000.0
2005-04-04 11:25:00,28.49,28.53,28.49,28.49,1600.0,15.2797,15.3012,15.2797,15.2797,1600.0
2005-04-04 11:30:00,28.5,28.5,28.49,28.49,1500.0,15.2851,15.2851,15.2797,15.2797,1500.0
2005-04-04 11:35:00,28.47,28.48,28.47,28.48,2500.0,15.269,15.2744,15.269,15.2744,2500.0
2005-04-04 11:40:00,28.42,28.42,28.42,28.42,200.0,15.2422,15.2422,15.2422,15.2422,200.0
2005-04-04 11:45:00,28.43,28.51,28.42,28.45,5500.0,15.2476,15.2905,15.2422,15.2583,5500.0
2005-04-04 11:50:00,28.45,28.49,28.43,28.43,500.0,15.2583,15.2797,15.2476,15.2476,500.0
2005-04-04 11:55:00,28.43,28.43,28.43,28.43,0.0,15.2476,15.2476,15.2476,15.2476,0.0
2005-04-04 12:00:00,28.48,28.49,28.47,28.49,1800.0,15.2744,15.2797,15.269,15.2797,1800.0
2005-04-04 12:05:00,28.47,28.48,28.47,28.48,600.0,15.269,15.2744,15.269,15.2744,600.0
2005-04-04 12:10:00,28.48,28.48,28.48,28.48,0.0,15.2744,15.2744,15.2744,15.2744,0.0
2005-04-04 12:15:00,28.47,28.48,28.47,28.48,800.0,15.269,15.2744,15.269,15.2744,800.0
2005-04-04 12:20:00,28.44,28.5,28.44,28.45,1100.0,15.2529,15.2851,15.2529,15.2583,1100.0
2005-04-04 12:25:00,28.45,28.45,28.45,28.45,700.0,15.2583,15.2583,15.2583,15.2583,700.0
2005-04-04 12:30:00,28.5,28.53,28.5,28.53,700.0,15.2851,15.3012,15.2851,15.3012,700.0
2005-04-04 12:35:00,28.54,28.54,28.54,28.54,600.0,15.3066,15.3066,15.3066,15.3066,600.0
2005-04-04 12:40:00,28.55,28.55,28.54,28.54,1100.0,15.3119,15.3119,15.3066,15.3066,1100.0
2005-04-04 12:45:00,28.54,28.54,28.54,28.54,700.0,15.3066,15.3066,15.3066,15.3066,700.0
2005-04-04 12:50:00,28.54,28.54,28.53,28.53,700.0,15.3066,15.3066,15.3012,15.3012,700.0
2005-04-04 12:55:00,28.51,28.51,28.51,28.51,100.0,15.2905,15.2905,15.2905,15.2905,100.0
2005-04-04 13:00:00,28.51,28.51,28.5,28.5,200.0,15.2905,15.2905,15.2851,15.2851,200.0
2005-04-04 13:05:00,28.5,28.5,28.5,28.5,200.0,15.2851,15.2851,15.2851,15.2851,200.0
2005-04-04 13:10:00,28.5,28.5,28.46,28.47,3300.0,15.2851,15.2851,15.2636,15.269,3300.0
2005-04-04 13:15:00,28.46,28.46,28.44,28.45,2000.0,15.2636,15.2636,15.2529,15.2583,2000.0
2005-04-04 13:20:00,28.46,28.46,28.44,28.44,700.0,15.2636,15.2636,15.2529,15.2529,700.0
2005-04-04 13:25:00,28.44,28.44,28.44,28.44,0.0,15.2529,15.2529,15.2529,15.2529,0.0
2005-04-04 13:30:00,28.46,28.49,28.45,28.49,4400.0,15.2636,15.2797,15.2583,15.2797,4400.0
2005-04-04 13:35:00,28.49,28.54,28.49,28.52,3300.0,15.2797,15.3066,15.2797,15.2958,3300.0
2005-04-04 13:40:00,28.55,28.58,28.55,28.58,3100.0,15.3119,15.328,15.3119,15.328,3100.0
2005-04-04 13:45:00,28.6,28.61,28.57,28.6,8800.0,15.3387,15.3441,15.3226,15.3387,8800.0
2005-04-04 13:50:00,28.57,28.62,28.57,28.57,1300.0,15.3226,15.3495,15.3226,15.3226,1300.0
2005-04-04 13:55:00,28.59,28.68,28.58,28.68,2900.0,15.3334,15.3816,15.328,15.3816,2900.0
2005-04-04 14:00:00,28.69,28.72,28.68,28.68,6600.0,15.387,15.4031,15.3816,15.3816,6600.0
2005-04-04 14:05:00,28.65,28.68,28.61,28.64,8300.0,15.3655,15.3816,15.3441,15.3602,8300.0
2005-04-04 14:10:00,28.65,28.72,28.65,28.69,1500.0,15.3655,15.4031,15.3655,15.387,1500.0
2005-04-04 14:15:00,28.69,28.69,28.61,28.66,3900.0,15.387,15.387,15.3441,15.3709,3900.0
2005-04-04 14:20:00,28.67,28.67,28.61,28.63,1200.0,15.3763,15.3763,15.3441,15.3548,1200.0
2005-04-04 14:25:00,28.64,28.65,28.62,28.65,2000.0,15.3602,15.3655,15.3495,15.3655,2000.0
2005-04-04 14:30:00,28.69,28.69,28.63,28.66,1300.0,15.387,15.387,15.3548,15.3709,1300.0
2005-04-04 14:35:00,28.66,28.71,28.65,28.7,1900.0,15.3709,15.3977,15.3655,15.3924,1900.0
2005-04-04 14:40:00,28.71,28.71,28.63,28.63,2700.0,15.3977,15.3977,15.3548,15.3548,2700.0
2005-04-04 14:45:00,28.64,28.7,28.64,28.7,1700.0,15.3602,15.3924,15.3602,15.3924,1700.0
2005-04-04 14:50:00,28.7,28.7,28.7,28.7,1100.0,15.3924,15.3924,15.3924,15.3924,1100.0
2005-04-04 14:55:00,28.7,28.73,28.7,28.72,2300.0,15.3924,15.4085,15.3924,15.4031,2300.0
2005-04-04 15:00:00,28.74,28.78,28.7,28.78,2400.0,15.4138,15.4353,15.3924,15.4353,2400.0
2005-04-04 15:05:00,28.75,28.75,28.71,28.71,800.0,15.4192,15.4192,15.3977,15.3977,800.0
2005-04-04 15:10:00,28.7,28.71,28.7,28.71,900.0,15.3924,15.3977,15.3924,15.3977,900.0
2005-04-04 15:15:00,28.72,28.76,28.72,28.76,800.0,15.4031,15.4245,15.4031,15.4245,800.0
2005-04-04 15:20:00,28.76,28.76,28.74,28.75,1400.0,15.4245,15.4245,15.4138,15.4192,1400.0
2005-04-04 15:25:00,28.8,28.8,28.75,28.78,2500.0,15.446,15.446,15.4192,15.4353,2500.0
2005-04-04 15:30:00,28.75,28.78,28.75,28.75,2900.0,15.4192,15.4353,15.4192,15.4192,2900.0
2005-04-04 15:35:00,28.75,28.75,28.66,28.7,3300.0,15.4192,15.4192,15.3709,15.3924,3300.0
2005-04-04 15:40:00,28.72,28.76,28.72,28.75,2000.0,15.4031,15.4245,15.4031,15.4192,2000.0
2005-04-04 15:45:00,28.73,28.74,28.71,28.71,1800.0,15.4085,15.4138,15.3977,15.3977,1800.0
2005-04-04 15:50:00,28.67,28.69,28.67,28.67,1700.0,15.3763,15.387,15.3763,15.3763,1700.0
2005-04-04 15:55:00,28.68,28.68,28.62,28.65,11500.0,15.3816,15.3816,15.3495,15.3655,11500.0
2005-04-05 09:30:00,28.7,28.7,28.62,28.65,2800.0,15.3924,15.3924,15.3495,15.3655,2800.0
2005-04-05 09:35:00,28.66,28.66,28.65,28.66,1300.0,15.3709,15.3709,15.3655,15.3709,1300.0
2005-04-05 09:40:00,28.67,28.67,28.61,28.61,3400.0,15.3763,15.3763,15.3441,15.3441,3400.0
2005-04-05 09:45:00,28.6,28.66,28.6,28.66,3100.0,15.3387,15.3709,15.3387,15.3709,3100.0
2005-04-05 09:50:00,28.64,28.69,28.64,28.66,3500.0,15.3602,15.387,15.3602,15.3709,3500.0
2005-04-05 09:55:00,28.67,28.7,28.59,28.64,2600.0,15.3763,15.3924,15.3334,15.3602,2600.0
2005-04-05 10:00:00,28.64,28.7,28.64,28.7,500.0,15.3602,15.3924,15.3602,15.3924,500.0
2005-04-05 10:05:00,28.63,28.63,28.6,28.6,3800.0,15.3548,15.3548,15.3387,15.3387,3800.0
2005-04-05 10:10:00,28.6,28.6,28.6,28.6,600.0,15.3387,15.3387,15.3387,15.3387,600.0
2005-04-05 10:15:00,28.6,28.62,28.58,28.62,52400.0,15.3387,15.3495,15.328,15.3495,52400.0
2005-04-05 10:20:00,28.61,28.61,28.61,28.61,800.0,15.3441,15.3441,15.3441,15.3441,800.0
2005-04-05 10:25:00,28.61,28.62,28.6,28.62,10900.0,15.3441,15.3495,15.3387,15.3495,10900.0
2005-04-05 10:30:00,28.62,28.65,28.61,28.65,2300.0,15.3495,15.3655,15.3441,15.3655,2300.0
2005-04-05 10:35:00,28.62,28.62,28.6,28.61,2000.0,15.3495,15.3495,15.3387,15.3441,2000.0
2005-04-05 10:40:00,28.63,28.68,28.61,28.62,4000.0,15.3548,15.3816,15.3441,15.3495,4000.0
2005-04-05 10:45:00,28.62,28.62,28.6,28.61,2700.0,15.3495,15.3495,15.3387,15.3441,2700.0
2005-04-05 10:50:00,28.6,28.61,28.6,28.6,5500.0,15.3387,15.3441,15.3387,15.3387,5500.0
2005-04-05 10:55:00,28.6,28.61,28.6,28.6,5300.0,15.3387,15.3441,15.3387,15.3387,5300.0
2005-04-05 11:00:00,28.61,28.61,28.55,28.56,4300.0,15.3441,15.3441,15.3119,15.3173,4300.0
2005-04-05 11:05:00,28.56,28.58,28.56,28.56,2100.0,15.3173,15.328,15.3173,15.3173,2100.0
2005-04-05 11:10:00,28.56,28.58,28.56,28.58,2300.0,15.3173,15.328,15.3173,15.328,2300.0
2005-04-05 11:15:00,28.61,28.61,28.59,28.6,900.0,15.3441,15.3441,15.3334,15.3387,900.0
2005-04-05 11:20:00,28.57,28.63,28.57,28.63,1600.0,15.3226,15.3548,15.3226,15.3548,1600.0
2005-04-05 11:25:00,28.62,28.62,28.6,28.61,800.0,15.3495,15.3495,15.3387,15.3441,800.0
2005-04-05 11:30:00,28.61,28.63,28.61,28.61,1000.0,15.3441,15.3548,15.3441,15.3441,1000.0
2005-04-05 11:35:00,28.61,28.68,28.61,28.68,1300.0,15.3441,15.3816,15.3441,15.3816,1300.0
2005-04-05 11:40:00,28.62,28.63,28.62,28.62,1500.0,15.3495,15.3548,15.3495,15.3495,1500.0
2005-04-05 11:45:00,28.61,28.62,28.6,28.6,1100.0,15.3441,15.3495,15.3387,15.3387,1100.0
2005-04-05 11:50:00,28.59,28.6,28.59,28.59,1500.0,15.3334,15.3387,15.3334,15.3334,1500.0
2005-04-05 11:55:00,28.58,28.59,28.54,28.54,6500.0,15.328,15.3334,15.3066,15.3066,6500.0
2005-04-05 12:00:00,28.54,28.54,28.53,28.53,5400.0,15.3066,15.3066,15.3012,15.3012,5400.0
2005-04-05 12:05:00,28.53,28.54,28.5,28.54,7600.0,15.3012,15.3066,15.2851,15.3066,7600.0
2005-04-05 12:10:00,28.54,28.54,28.52,28.54,1900.0,15.3066,15.3066,15.2958,15.3066,1900.0
2005-04-05 12:15:00,28.57,28.58,28.55,28.57,2200.0,15.3226,15.328,15.3119,15.3226,2200.0
2005-04-05 12:20:00,28.57,28.58,28.57,28.57,1600.0,15.3226,15.328,15.3226,15.3226,1600.0
2005-04-05 12:25:00,28.58,28.58,28.58,28.58,2300.0,15.328,15.328,15.328,15.328,2300.0
2005-04-05 12:30:00,28.58,28.59,28.58,28.59,2800.0,15.328,15.3334,15.328,15.3334,2800.0
2005-04-05 12:35:00,28.58,28.65,28.57,28.64,6300.0,15.328,15.3655,15.3226,15.3602,6300.0
2005-04-05 12:40:00,28.65,28.66,28.57,28.6,18800.0,15.3655,15.3709,15.3226,15.3387,18800.0
2005-04-05 12:45:00,28.61,28.61,28.57,28.61,1300.0,15.3441,15.3441,15.3226,15.3441,1300.0
2005-04-05 12:50:00,28.61,28.61,28.61,28.61,0.0,15.3441,15.3441,15.3441,15.3441,0.0
2005-04-05 12:55:00,28.53,28.53,28.41,28.51,16700.0,15.3012,15.3012,15.2368,15.2905,16700.0
2005-04-05 13:00:00,28.51,28.52,28.51,28.51,1700.0,15.2905,15.2958,15.2905,15.2905,1700.0
2005-04-05 13:05:00,28.5,28.5,28.49,28.49,2600.0,15.2851,15.2851,15.2797,15.2797,2600.0
2005-04-05 13:10:00,28.5,28.6,28.5,28.57,6500.0,15.2851,15.3387,15.2851,15.3226,6500.0
2005-04-05 13:15:00,28.57,28.57,28.57,28.57,0.0,15.3226,15.3226,15.3226,15.3226,0.0
2005-04-05 13:20:00,28.55,28.55,28.54,28.55,1100.0,15.3119,15.3119,15.3066,15.3119,1100.0
2005-04-05 13:25:00,28.55,28.55,28.55,28.55,200.0,15.3119,15.3119,15.3119,15.3119,200.0
2005-04-05 13:30:00,28.55,28.55,28.5,28.52,1800.0,15.3119,15.3119,15.2851,15.2958,1800.0
2005-04-05 13:35:00,28.52,28.52,28.51,28.52,700.0,15.2958,15.2958,15.2905,15.2958,700.0
2005-04-05 13:40:00,28.51,28.55,28.5,28.5,27400.0,15.2905,15.3119,15.2851,15.2851,27400.0
2005-04-05 13:45:00,28.5,28.57,28.5,28.57,3800.0,15.2851,15.3226,15.2851,15.3226,3800.0
2005-04-05 13:50:00,28.58,28.58,28.51,28.52,1900.0,15.328,15.328,15.2905,15.2958,1900.0
2005-04-05 13:55:00,28.53,28.6,28.53,28.6,2000.0,15.3012,15.3387,15.3012,15.3387,2000.0
2005-04-05 14:00:00,28.6,28.62,28.5,28.5,5500.0,15.3387,15.3495,15.2851,15.2851,5500.0
2005-04-05 14:05:00,28.51,28.57,28.51,28.52,3000.0,15.2905,15.3226,15.2905,15.2958,3000.0
2005-04-05 14:10:00,28.54,28.6,28.5,28.52,7200.0,15.3066,15.3387,15.2851,15.2958,7200.0
2005-04-05 14:15:00,28.51,28.51,28.41,28.44,7900.0,15.2905,15.2905,15.2368,15.2529,7900.0
2005-04-05 14:20:00,28.44,28.54,28.44,28.51,3600.0,15.2529,15.3066,15.2529,15.2905,3600.0
2005-04-05 14:25:00,28.51,28.6,28.51,28.54,2700.0,15.2905,15.3387,15.2905,15.3066,2700.0
2005-04-05 14:30:00,28.54,28.54,28.52,28.53,2000.0,15.3066,15.3066,15.2958,15.3012,2000.0
2005-04-05 14:35:00,28.52,28.63,28.52,28.6,5200.0,15.2958,15.3548,15.2958,15.3387,5200.0
2005-04-05 14:40:00,28.59,28.59,28.55,28.55,1100.0,15.3334,15.3334,15.3119,15.3119,1100.0
2005-04-05 14:45:00,28.52,28.54,28.52,28.54,1900.0,15.2958,15.3066,15.2958,15.3066,1900.0
2005-04-05 14:50:00,28.55,28.57,28.54,28.56,2000.0,15.3119,15.3226,15.3066,15.3173,2000.0
2005-04-05 14:55:00,28.55,28.55,28.53,28.53,800.0,15.3119,15.3119,15.3012,15.3012,800.0
2005-04-05 15:00:00,28.53,28.53,28.52,28.53,1500.0,15.3012,15.3012,15.2958,15.3012,1500.0
2005-04-05 15:05:00,28.53,28.53,28.53,28.53,1100.0,15.3012,15.3012,15.3012,15.3012,1100.0
2005-04-05 15:10:00,28.53,28.53,28.52,28.53,1500.0,15.3012,15.3012,15.2958,15.3012,1500.0
2005-04-05 15:15:00,28.55,28.55,28.54,28.54,1300.0,15.3119,15.3119,15.3066,15.3066,1300.0
2005-04-05 15:20:00,28.54,28.54,28.52,28.52,800.0,15.3066,15.3066,15.2958,15.2958,800.0
2005-04-05 15:25:00,28.52,28.54,28.52,28.53,5900.0,15.2958,15.3066,15.2958,15.3012,5900.0
2005-04-05 15:30:00,28.55,28.55,28.5,28.51,32000.0,15.3119,15.3119,15.2851,15.2905,32000.0
2005-04-05 15:35:00,28.52,28.52,28.51,28.52,5700.0,15.2958,15.2958,15.2905,15.2958,5700.0
2005-04-05 15:40:00,28.52,28.56,28.49,28.5,9900.0,15.2958,15.3173,15.2797,15.2851,9900.0
2005-04-05 15:45:00,28.5,28.55,28.48,28.5,7700.0,15.2851,15.3119,15.2744,15.2851,7700.0
2005-04-05 15:50:00,28.5,28.55,28.47,28.52,8700.0,15.2851,15.3119,15.269,15.2958,8700.0
2005-04-05 15:55:00,28.5,28.54,28.48,28.5,8300.0,15.2851,15.3066,15.2744,15.2851,8300.0
2005-04-06 09:30:00,28.45,28.66,28.45,28.66,3900.0,15.2583,15.3709,15.2583,15.3709,3900.0
2005-04-06 09:35:00,28.62,28.63,28.58,28.59,2200.0,15.3495,15.3548,15.328,15.3334,2200.0
2005-04-06 09:40:00,28.63,28.74,28.63,28.7,2300.0,15.3548,15.4138,15.3548,15.3924,2300.0
2005-04-06 09:45:00,28.71,28.71,28.54,28.59,1500.0,15.3977,15.3977,15.3066,15.3334,1500.0
2005-04-06 09:50:00,28.58,28.6,28.58,28.59,2500.0,15.328,15.3387,15.328,15.3334,2500.0
2005-04-06 09:55:00,28.59,28.59,28.58,28.58,1400.0,15.3334,15.3334,15.328,15.328,1400.0
2005-04-06 10:00:00,28.58,28.65,28.58,28.63,2100.0,15.328,15.3655,15.328,15.3548,2100.0
2005-04-06 10:05:00,28.58,28.6,28.57,28.57,2500.0,15.328,15.3387,15.3226,15.3226,2500.0
2005-04-06 10:10:00,28.56,28.57,28.56,28.57,1800.0,15.3173,15.3226,15.3173,15.3226,1800.0
2005-04-06 10:15:00,28.58,28.58,28.51,28.56,2200.0,15.328,15.328,15.2905,15.3173,2200.0
2005-04-06 10:20:00,28.56,28.56,28.53,28.53,500.0,15.3173,15.3173,15.3012,15.3012,500.0
2005-04-06 10:25:00,28.5,28.51,28.5,28.51,700.0,15.2851,15.2905,15.2851,15.2905,700.0
2005-04-06 10:30:00,28.5,28.58,28.5,28.52,2000.0,15.2851,15.328,15.2851,15.2958,2000.0
2005-04-06 10:35:00,28.51,28.51,28.45,28.47,2100.0,15.2905,15.2905,15.2583,15.269,2100.0
2005-04-06 10:40:00,28.46,28.47,28.44,28.46,2600.0,15.2636,15.269,15.2529,15.2636,2600.0
2005-04-06 10:45:00,28.49,28.61,28.49,28.61,4100.0,15.2797,15.3441,15.2797,15.3441,4100.0
2005-04-06 10:50:00,28.58,28.61,28.55,28.55,1000.0,15.328,15.3441,15.3119,15.3119,1000.0
2005-04-06 10:55:00,28.53,28.56,28.51,28.51,800.0,15.3012,15.3173,15.2905,15.2905,800.0
2005-04-06 11:00:00,28.5,28.58,28.5,28.58,3400.0,15.2851,15.328,15.2851,15.328,3400.0
2005-04-06 11:05:00,28.58,28.58,28.48,28.54,5300.0,15.328,15.328,15.2744,15.3066,5300.0
2005-04-06 11:10:00,28.53,28.6,28.53,28.6,1500.0,15.3012,15.3387,15.3012,15.3387,1500.0
2005-04-06 11:15:00,28.59,28.66,28.58,28.58,6900.0,15.3334,15.3709,15.328,15.328,6900.0
2005-04-06 11:20:00,28.56,28.57,28.56,28.57,1300.0,15.3173,15.3226,15.3173,15.3226,1300.0
2005-04-06 11:25:00,28.58,28.66,28.58,28.66,1600.0,15.328,15.3709,15.328,15.3709,1600.0
2005-04-06 11:30:00,28.65,28.65,28.6,28.6,1200.0,15.3655,15.3655,15.3387,15.3387,1200.0
2005-04-06 11:35:00,28.58,28.58,28.49,28.53,5800.0,15.328,15.328,15.2797,15.3012,5800.0
2005-04-06 11:40:00,28.54,28.56,28.52,28.56,2900.0,15.3066,15.3173,15.2958,15.3173,2900.0
2005-04-06 11:45:00,28.56,28.56,28.56,28.56,0.0,15.3173,15.3173,15.3173,15.3173,0.0
2005-04-06 11:50:00,28.54,28.54,28.51,28.51,300.0,15.3066,15.3066,15.2905,15.2905,300.0
2005-04-06 11:55:00,28.51,28.51,28.5,28.51,2000.0,15.2905,15.2905,15.2851,15.2905,2000.0
2005-04-06 12:00:00,28.5,28.5,28.49,28.49,800.0,15.2851,15.2851,15.2797,15.2797,800.0
2005-04-06 12:05:00,28.5,28.5,28.5,28.5,1200.0,15.2851,15.2851,15.2851,15.2851,1200.0
2005-04-06 12:10:00,28.5,28.55,28.5,28.51,16600.0,15.2851,15.3119,15.2851,15.2905,16600.0
2005-04-06 12:15:00,28.51,28.52,28.5,28.51,3900.0,15.2905,15.2958,15.2851,15.2905,3900.0
2005-04-06 12:20:00,28.51,28.54,28.51,28.54,5200.0,15.2905,15.3066,15.2905,15.3066,5200.0
2005-04-06 12:25:00,28.54,28.55,28.54,28.55,3100.0,15.3066,15.3119,15.3066,15.3119,3100.0
2005-04-06 12:30:00,28.54,28.56,28.54,28.56,11200.0,15.3066,15.3173,15.3066,15.3173,11200.0
2005-04-06 12:35:00,28.56,28.6,28.55,28.58,11600.0,15.3173,15.3387,15.3119,15.328,11600.0
2005-04-06 12:40:00,28.57,28.58,28.56,28.58,2400.0,15.3226,15.328,15.3173,15.328,2400.0
2005-04-06 12:45:00,28.57,28.57,28.56,28.57,800.0,15.3226,15.3226,15.3173,15.3226,800.0
2005-04-06 12:50:00,28.56,28.56,28.55,28.56,6300.0,15.3173,15.3173,15.3119,15.3173,6300.0
2005-04-06 12:55:00,28.56,28.61,28.56,28.59,3700.0,15.3173,15.3441,15.3173,15.3334,3700.0
2005-04-06 13:00:00,28.59,28.59,28.59,28.59,200.0,15.3334,15.3334,15.3334,15.3334,200.0
2005-04-06 13:05:00,28.58,28.6,28.58,28.6,1000.0,15.328,15.3387,15.328,15.3387,1000.0
2005-04-06 13:10:00,28.6,28.6,28.58,28.58,1300.0,15.3387,15.3387,15.328,15.328,1300.0
2005-04-06 13:15:00,28.58,28.58,28.57,28.58,1200.0,15.328,15.328,15.3226,15.328,1200.0
2005-04-06 13:20:00,28.58,28.61,28.58,28.6,700.0,15.328,15.3441,15.328,15.3387,700.0
2005-04-06 13:25:00,28.6,28.6,28.58,28.6,1800.0,15.3387,15.3387,15.328,15.3387,1800.0
2005-04-06 13:30:00,28.59,28.59,28.58,28.58,500.0,15.3334,15.3334,15.328,15.328,500.0
2005-04-06 13:35:00,28.58,28.58,28.56,28.56,1000.0,15.328,15.328,15.3173,15.3173,1000.0
2005-04-06 13:40:00,28.56,28.56,28.55,28.56,1400.0,15.3173,15.3173,15.3119,15.3173,1400.0
2005-04-06 13:45:00,28.56,28.56,28.55,28.56,8700.0,15.3173,15.3173,15.3119,15.3173,8700.0
2005-04-06 13:50:00,28.55,28.55,28.51,28.52,3200.0,15.3119,15.3119,15.2905,15.2958,3200.0
2005-04-06 13:55:00,28.52,28.54,28.48,28.54,3300.0,15.2958,15.3066,15.2744,15.3066,3300.0
2005-04-06 14:00:00,28.51,28.55,28.51,28.55,2100.0,15.2905,15.3119,15.2905,15.3119,2100.0
2005-04-06 14:05:00,28.57,28.58,28.56,28.58,1400.0,15.3226,15.328,15.3173,15.328,1400.0
2005-04-06 14:10:00,28.57,28.57,28.56,28.57,800.0,15.3226,15.3226,15.3173,15.3226,800.0
2005-04-06 14:15:00,28.57,28.57,28.54,28.55,1500.0,15.3226,15.3226,15.3066,15.3119,1500.0
2005-04-06 14:20:00,28.55,28.57,28.55,28.57,1200.0,15.3119,15.3226,15.3119,15.3226,1200.0
2005-04-06 14:25:00,28.57,28.65,28.53,28.64,5400.0,15.3226,15.3655,15.3012,15.3602,5400.0
2005-04-06 14:30:00,28.62,28.62,28.57,28.58,2200.0,15.3495,15.3495,15.3226,15.328,2200.0
2005-04-06 14:35:00,28.58,28.59,28.58,28.59,2300.0,15.328,15.3334,15.328,15.3334,2300.0
2005-04-06 14:40:00,28.58,28.58,28.56,28.56,300.0,15.328,15.328,15.3173,15.3173,300.0
2005-04-06 14:45:00,28.53,28.54,28.53,28.54,1200.0,15.3012,15.3066,15.3012,15.3066,1200.0
2005-04-06 14:50:00,28.54,28.55,28.52,28.52,2700.0,15.3066,15.3119,15.2958,15.2958,2700.0
2005-04-06 14:55:00,28.52,28.54,28.52,28.53,2700.0,15.2958,15.3066,15.2958,15.3012,2700.0
2005-04-06 15:00:00,28.54,28.59,28.54,28.58,3800.0,15.3066,15.3334,15.3066,15.328,3800.0
2005-04-06 15:05:00,28.57,28.58,28.57,28.58,1400.0,15.3226,15.328,15.3226,15.328,1400.0
2005-04-06 15:10:00,28.58,28.6,28.58,28.6,1300.0,15.328,15.3387,15.328,15.3387,1300.0
2005-04-06 15:15:00,28.61,28.61,28.58,28.58,2900.0,15.3441,15.3441,15.328,15.328,2900.0
2005-04-06 15:20:00,28.58,28.58,28.54,28.55,1900.0,15.328,15.328,15.3066,15.3119,1900.0
2005-04-06 15:25:00,28.55,28.57,28.53,28.55,6600.0,15.3119,15.3226,15.3012,15.3119,6600.0
2005-04-06 15:30:00,28.55,28.55,28.53,28.54,1400.0,15.3119,15.3119,15.3012,15.3066,1400.0
2005-04-06 15:35:00,28.53,28.6,28.53,28.58,2300.0,15.3012,15.3387,15.3012,15.328,2300.0
2005-04-06 15:40:00,28.59,28.65,28.58,28.61,10500.0,15.3334,15.3655,15.328,15.3441,10500.0
2005-04-06 15:45:00,28.6,28.6,28.58,28.59,3200.0,15.3387,15.3387,15.328,15.3334,3200.0
2005-04-06 15:50:00,28.62,28.66,28.62,28.63,9600.0,15.3495,15.3709,15.3495,15.3548,9600.0
2005-04-06 15:55:00,28.63,28.65,28.55,28.55,16600.0,15.3548,15.3655,15.3119,15.3119,16600.0
2005-04-07 09:30:00,28.62,28.62,28.6,28.6,2600.0,15.3495,15.3495,15.3387,15.3387,2600.0
2005-04-07 09:35:00,28.6,28.64,28.6,28.63,2000.0,15.3387,15.3602,15.3387,15.3548,2000.0
2005-04-07 09:40:00,28.6,28.63,28.56,28.58,2900.0,15.3387,15.3548,15.3173,15.328,2900.0
2005-04-07 09:45:00,28.59,28.62,28.59,28.62,500.0,15.3334,15.3495,15.3334,15.3495,500.0
2005-04-07 09:50:00,28.58,28.62,28.58,28.62,1300.0,15.328,15.3495,15.328,15.3495,1300.0
2005-04-07 09:55:00,28.61,28.61,28.56,28.56,700.0,15.3441,15.3441,15.3173,15.3173,700.0
2005-04-07 10:00:00,28.6,28.6,28.6,28.6,1300.0,15.3387,15.3387,15.3387,15.3387,1300.0
2005-04-07 10:05:00,28.6,28.61,28.59,28.6,1100.0,15.3387,15.3441,15.3334,15.3387,1100.0
2005-04-07 10:10:00,28.61,28.61,28.59,28.6,1100.0,15.3441,15.3441,15.3334,15.3387,1100.0
2005-04-07 10:15:00,28.59,28.6,28.59,28.59,1200.0,15.3334,15.3387,15.3334,15.3334,1200.0
2005-04-07 10:20:00,28.59,28.59,28.55,28.56,12000.0,15.3334,15.3334,15.3119,15.3173,12000.0
2005-04-07 10:25:00,28.56,28.56,28.54,28.54,2200.0,15.3173,15.3173,15.3066,15.3066,2200.0
2005-04-07 10:30:00,28.56,28.58,28.56,28.58,23200.0,15.3173,15.328,15.3173,15.328,23200.0
2005-04-07 10:35:00,28.59,28.59,28.55,28.56,3700.0,15.3334,15.3334,15.3119,15.3173,3700.0
2005-04-07 10:40:00,28.56,28.57,28.55,28.57,31500.0,15.3173,15.3226,15.3119,15.3226,31500.0
2005-04-07 10:45:00,28.57,28.63,28.57,28.63,1600.0,15.3226,15.3548,15.3226,15.3548,1600.0
2005-04-07 10:50:00,28.6,28.61,28.58,28.58,5900.0,15.3387,15.3441,15.328,15.328,5900.0
2005-04-07 10:55:00,28.58,28.59,28.55,28.55,5200.0,15.328,15.3334,15.3119,15.3119,5200.0
2005-04-07 11:00:00,28.55,28.56,28.55,28.56,3200.0,15.3119,15.3173,15.3119,15.3173,3200.0
2005-04-07 11:05:00,28.56,28.56,28.55,28.56,9000.0,15.3173,15.3173,15.3119,15.3173,9000.0
2005-04-07 11:10:00,28.56,28.58,28.54,28.54,36500.0,15.3173,15.328,15.3066,15.3066,36500.0
2005-04-07 11:15:00,28.54,28.55,28.5,28.5,4800.0,15.3066,15.3119,15.2851,15.2851,4800.0
2005-04-07 11:20:00,28.51,28.51,28.45,28.45,7600.0,15.2905,15.2905,15.2583,15.2583,7600.0
2005-04-07 11:25:00,28.46,28.46,28.41,28.41,15400.0,15.2636,15.2636,15.2368,15.2368,15400.0
2005-04-07 11:30:00,28.43,28.44,28.43,28.44,400.0,15.2476,15.2529,15.2476,15.2529,400.0
2005-04-07 11:35:00,28.43,28.47,28.43,28.47,7100.0,15.2476,15.269,15.2476,15.269,7100.0
2005-04-07 11:40:00,28.46,28.47,28.46,28.47,900.0,15.2636,15.269,15.2636,15.269,900.0
2005-04-07 11:45:00,28.47,28.47,28.46,28.46,800.0,15.269,15.269,15.2636,15.2636,800.0
2005-04-07 11:50:00,28.47,28.49,28.46,28.49,4800.0,15.269,15.2797,15.2636,15.2797,4800.0
2005-04-07 11:55:00,28.48,28.49,28.48,28.49,1800.0,15.2744,15.2797,15.2744,15.2797,1800.0
2005-04-07 12:00:00,28.5,28.5,28.49,28.5,7500.0,15.2851,15.2851,15.2797,15.2851,7500.0
2005-04-07 12:05:00,28.5,28.5,28.47,28.49,4200.0,15.2851,15.2851,15.269,15.2797,4200.0
2005-04-07 12:10:00,28.49,28.5,28.49,28.5,3000.0,15.2797,15.2851,15.2797,15.2851,3000.0
2005-04-07 12:15:00,28.5,28.5,28.49,28.5,5800.0,15.2851,15.2851,15.2797,15.2851,5800.0
2005-04-07 12:20:00,28.5,28.5,28.46,28.46,2600.0,15.2851,15.2851,15.2636,15.2636,2600.0
2005-04-07 12:25:00,28.46,28.47,28.46,28.47,2000.0,15.2636,15.269,15.2636,15.269,2000.0
2005-04-07 12:30:00,28.47,28.5,28.46,28.49,11200.0,15.269,15.2851,15.2636,15.2797,11200.0
2005-04-07 12:35:00,28.5,28.53,28.49,28.53,12800.0,15.2851,15.3012,15.2797,15.3012,12800.0
2005-04-07 12:40:00,28.52,28.55,28.52,28.55,7300.0,15.2958,15.3119,15.2958,15.3119,7300.0
2005-04-07 12:45:00,28.53,28.55,28.52,28.52,7100.0,15.3012,15.3119,15.2958,15.2958,7100.0
2005-04-07 12:50:00,28.53,28.53,28.52,28.53,51600.0,15.3012,15.3012,15.2958,15.3012,51600.0
2005-04-07 12:55:00,28.52,28.52,28.52,28.52,200.0,15.2958,15.2958,15.2958,15.2958,200.0
2005-04-07 13:00:00,28.53,28.53,28.51,28.53,2500.0,15.3012,15.3012,15.2905,15.3012,2500.0
2005-04-07 13:05:00,28.52,28.52,28.5,28.51,28800.0,15.2958,15.2958,15.2851,15.2905,28800.0
2005-04-07 13:10:00,28.51,28.51,28.47,28.48,12200.0,15.2905,15.2905,15.269,15.2744,12200.0
2005-04-07 13:15:00,28.46,28.51,28.46,28.51,2900.0,15.2636,15.2905,15.2636,15.2905,2900.0
2005-04-07 13:20:00,28.51,28.52,28.5,28.52,22700.0,15.2905,15.2958,15.2851,15.2958,22700.0
2005-04-07 13:25:00,28.54,28.54,28.53,28.53,3300.0,15.3066,15.3066,15.3012,15.3012,3300.0
2005-04-07 13:30:00,28.52,28.53,28.5,28.5,4100.0,15.2958,15.3012,15.2851,15.2851,4100.0
2005-04-07 13:35:00,28.49,28.49,28.46,28.46,2400.0,15.2797,15.2797,15.2636,15.2636,2400.0
2005-04-07 13:40:00,28.46,28.46,28.37,28.41,18400.0,15.2636,15.2636,15.2154,15.2368,18400.0
2005-04-07 13:45:00,28.4,28.4,28.37,28.39,3900.0,15.2315,15.2315,15.2154,15.2261,3900.0
2005-04-07 13:50:00,28.38,28.38,28.32,28.34,5800.0,15.2207,15.2207,15.1886,15.1993,5800.0
2005-04-07 13:55:00,28.35,28.35,28.3,28.31,7200.0,15.2047,15.2047,15.1778,15.1832,7200.0
2005-04-07 14:00:00,28.31,28.31,28.29,28.3,7100.0,15.1832,15.1832,15.1725,15.1778,7100.0
2005-04-07 14:05:00,28.3,28.39,28.3,28.38,6700.0,15.1778,15.2261,15.1778,15.2207,6700.0
2005-04-07 14:10:00,28.38,28.46,28.37,28.43,6500.0,15.2207,15.2636,15.2154,15.2476,6500.0
2005-04-07 14:15:00,28.43,28.46,28.39,28.43,4400.0,15.2476,15.2636,15.2261,15.2476,4400.0
2005-04-07 14:20:00,28.4,28.41,28.38,28.38,600.0,15.2315,15.2368,15.2207,15.2207,600.0
2005-04-07 14:25:00,28.37,28.42,28.3,28.42,3200.0,15.2154,15.2422,15.1778,15.2422,3200.0
2005-04-07 14:30:00,28.41,28.47,28.37,28.46,4700.0,15.2368,15.269,15.2154,15.2636,4700.0
2005-04-07 14:35:00,28.44,28.5,28.35,28.37,4300.0,15.2529,15.2851,15.2047,15.2154,4300.0
2005-04-07 14:40:00,28.38,28.54,28.38,28.5,3000.0,15.2207,15.3066,15.2207,15.2851,3000.0
2005-04-07 14:45:00,28.48,28.53,28.48,28.52,2500.0,15.2744,15.3012,15.2744,15.2958,2500.0
2005-04-07 14:50:00,28.48,28.55,28.48,28.54,2800.0,15.2744,15.3119,15.2744,15.3066,2800.0
2005-04-07 14:55:00,28.54,28.55,28.52,28.55,3400.0,15.3066,15.3119,15.2958,15.3119,3400.0
2005-04-07 15:00:00,28.54,28.56,28.52,28.53,3200.0,15.3066,15.3173,15.2958,15.3012,3200.0
2005-04-07 15:05:00,28.53,28.53,28.48,28.48,1500.0,15.3012,15.3012,15.2744,15.2744,1500.0
2005-04-07 15:10:00,28.42,28.49,28.42,28.49,7400.0,15.2422,15.2797,15.2422,15.2797,7400.0
2005-04-07 15:15:00,28.49,28.5,28.46,28.48,2200.0,15.2797,15.2851,15.2636,15.2744,2200.0
2005-04-07 15:20:00,28.48,28.49,28.48,28.49,1600.0,15.2744,15.2797,15.2744,15.2797,1600.0
2005-04-07 15:25:00,28.49,28.57,28.49,28.57,3600.0,15.2797,15.3226,15.2797,15.3226,3600.0
2005-04-07 15:30:00,28.56,28.6,28.56,28.59,5100.0,15.3173,15.3387,15.3173,15.3334,5100.0
2005-04-07 15:35:00,28.59,28.6,28.56,28.56,2100.0,15.3334,15.3387,15.3173,15.3173,2100.0
2005-04-07 15:40:00,28.57,28.57,28.52,28.55,3000.0,15.3226,15.3226,15.2958,15.3119,3000.0
2005-04-07 15:45:00,28.55,28.57,28.51,28.54,3300.0,15.3119,15.3226,15.2905,15.3066,3300.0
2005-04-07 15:50:00,28.55,28.56,28.55,28.55,4000.0,15.3119,15.3173,15.3119,15.3119,4000.0
2005-04-07 15:55:00,28.55,28.59,28.54,28.58,10100.0,15.3119,15.3334,15.3066,15.328,10100.0
2005-04-08 09:30:00,28.5,28.5,28.43,28.43,8400.0,15.2851,15.2851,15.2476,15.2476,8400.0
2005-04-08 09:35:00,28.46,28.47,28.45,28.46,1300.0,15.2636,15.269,15.2583,15.2636,1300.0
2005-04-08 09:40:00,28.45,28.45,28.36,28.4,6500.0,15.2583,15.2583,15.21,15.2315,6500.0
2005-04-08 09:45:00,28.39,28.5,28.39,28.43,2900.0,15.2261,15.2851,15.2261,15.2476,2900.0
2005-04-08 09:50:00,28.37,28.5,28.37,28.45,2600.0,15.2154,15.2851,15.2154,15.2583,2600.0
2005-04-08 09:55:00,28.49,28.49,28.42,28.43,6100.0,15.2797,15.2797,15.2422,15.2476,6100.0
2005-04-08 10:00:00,28.43,28.43,28.35,28.36,7700.0,15.2476,15.2476,15.2047,15.21,7700.0
2005-04-08 10:05:00,28.35,28.37,28.35,28.36,600.0,15.2047,15.2154,15.2047,15.21,600.0
2005-04-08 10:10:00,28.35,28.37,28.35,28.36,1000.0,15.2047,15.2154,15.2047,15.21,1000.0
2005-04-08 10:15:00,28.39,28.39,28.39,28.39,200.0,15.2261,15.2261,15.2261,15.2261,200.0
2005-04-08 10:20:00,28.39,28.39,28.38,28.38,6400.0,15.2261,15.2261,15.2207,15.2207,6400.0
2005-04-08 10:25:00,28.38,28.38,28.29,28.3,4600.0,15.2207,15.2207,15.1725,15.1778,4600.0
2005-04-08 10:30:00,28.29,28.3,28.29,28.3,1800.0,15.1725,15.1778,15.1725,15.1778,1800.0
2005-04-08 10:35:00,28.29,28.3,28.26,28.27,4700.0,15.1725,15.1778,15.1564,15.1617,4700.0
2005-04-08 10:40:00,28.25,28.26,28.25,28.26,1500.0,15.151,15.1564,15.151,15.1564,1500.0
2005-04-08 10:45:00,28.25,28.26,28.25,28.26,6600.0,15.151,15.1564,15.151,15.1564,6600.0
2005-04-08 10:50:00,28.26,28.3,28.25,28.3,21900.0,15.1564,15.1778,15.151,15.1778,21900.0
2005-04-08 10:55:00,28.25,28.26,28.25,28.25,5200.0,15.151,15.1564,15.151,15.151,5200.0
2005-04-08 11:00:00,28.24,28.25,28.24,28.25,10200.0,15.1457,15.151,15.1457,15.151,10200.0
2005-04-08 11:05:00,28.25,28.25,28.24,28.24,7700.0,15.151,15.151,15.1457,15.1457,7700.0
2005-04-08 11:10:00,28.25,28.25,28.16,28.22,17100.0,15.151,15.151,15.1028,15.1349,17100.0
2005-04-08 11:15:00,28.2,28.21,28.17,28.17,3000.0,15.1242,15.1296,15.1081,15.1081,3000.0
2005-04-08 11:20:00,28.17,28.21,28.17,28.21,1300.0,15.1081,15.1296,15.1081,15.1296,1300.0
2005-04-08 11:25:00,28.21,28.23,28.21,28.23,1900.0,15.1296,15.1403,15.1296,15.1403,1900.0
2005-04-08 11:30:00,28.23,28.23,28.18,28.2,3600.0,15.1403,15.1403,15.1135,15.1242,3600.0
2005-04-08 11:35:00,28.2,28.22,28.2,28.22,3300.0,15.1242,15.1349,15.1242,15.1349,3300.0
2005-04-08 11:40:00,28.22,28.24,28.2,28.2,3300.0,15.1349,15.1457,15.1242,15.1242,3300.0
2005-04-08 11:45:00,28.2,28.22,28.15,28.16,9200.0,15.1242,15.1349,15.0974,15.1028,9200.0
2005-04-08 11:50:00,28.16,28.16,28.14,28.15,4400.0,15.1028,15.1028,15.092,15.0974,4400.0
2005-04-08 11:55:00,28.15,28.17,28.15,28.17,15800.0,15.0974,15.1081,15.0974,15.1081,15800.0
2005-04-08 12:00:00,28.17,28.2,28.16,28.19,6300.0,15.1081,15.1242,15.1028,15.1188,6300.0
2005-04-08 12:05:00,28.2,28.2,28.15,28.15,9200.0,15.1242,15.1242,15.0974,15.0974,9200.0
2005-04-08 12:10:00,28.16,28.17,28.14,28.14,5700.0,15.1028,15.1081,15.092,15.092,5700.0
2005-04-08 12:15:00,28.14,28.15,28.14,28.14,2600.0,15.092,15.0974,15.092,15.092,2600.0
2005-04-08 12:20:00,28.15,28.15,28.11,28.11,4600.0,15.0974,15.0974,15.0759,15.0759,4600.0
2005-04-08 12:25:00,28.12,28.15,28.12,28.14,2200.0,15.0813,15.0974,15.0813,15.092,2200.0
2005-04-08 12:30:00,28.13,28.14,28.12,28.14,4100.0,15.0867,15.092,15.0813,15.092,4100.0
2005-04-08 12:35:00,28.14,28.15,28.14,28.15,1800.0,15.092,15.0974,15.092,15.0974,1800.0
2005-04-08 12:40:00,28.15,28.23,28.13,28.2,7500.0,15.0974,15.1403,15.0867,15.1242,7500.0
2005-04-08 12:45:00,28.2,28.28,28.2,28.28,3400.0,15.1242,15.1671,15.1242,15.1671,3400.0
2005-04-08 12:50:00,28.28,28.3,28.26,28.29,4500.0,15.1671,15.1778,15.1564,15.1725,4500.0
2005-04-08 12:55:00,28.32,28.32,28.29,28.29,1900.0,15.1886,15.1886,15.1725,15.1725,1900.0
2005-04-08 13:00:00,28.3,28.34,28.25,28.26,5700.0,15.1778,15.1993,15.151,15.1564,5700.0
2005-04-08 13:05:00,28.29,28.38,28.28,28.37,4700.0,15.1725,15.2207,15.1671,15.2154,4700.0
2005-04-08 13:10:00,28.37,28.47,28.37,28.46,5000.0,15.2154,15.269,15.2154,15.2636,5000.0
2005-04-08 13:15:00,28.4,28.43,28.36,28.43,3700.0,15.2315,15.2476,15.21,15.2476,3700.0
2005-04-08 13:20:00,28.42,28.42,28.41,28.41,1100.0,15.2422,15.2422,15.2368,15.2368,1100.0
2005-04-08 13:25:00,28.47,28.48,28.45,28.46,4300.0,15.269,15.2744,15.2583,15.2636,4300.0
2005-04-08 13:30:00,28.47,28.47,28.46,28.47,8000.0,15.269,15.269,15.2636,15.269,8000.0
2005-04-08 13:35:00,28.46,28.49,28.44,28.49,5100.0,15.2636,15.2797,15.2529,15.2797,5100.0
2005-04-08 13:40:00,28.49,28.49,28.48,28.48,1100.0,15.2797,15.2797,15.2744,15.2744,1100.0
2005-04-08 13:45:00,28.49,28.51,28.49,28.49,800.0,15.2797,15.2905,15.2797,15.2797,800.0
2005-04-08 13:50:00,28.49,28.49,28.48,28.48,2500.0,15.2797,15.2797,15.2744,15.2744,2500.0
2005-04-08 13:55:00,28.49,28.53,28.49,28.52,3600.0,15.2797,15.3012,15.2797,15.2958,3600.0
2005-04-08 14:00:00,28.5,28.51,28.49,28.49,1400.0,15.2851,15.2905,15.2797,15.2797,1400.0
2005-04-08 14:05:00,28.48,28.48,28.45,28.47,5800.0,15.2744,15.2744,15.2583,15.269,5800.0
2005-04-08 14:10:00,28.49,28.52,28.47,28.51,3000.0,15.2797,15.2958,15.269,15.2905,3000.0
2005-04-08 14:15:00,28.51,28.52,28.46,28.49,3500.0,15.2905,15.2958,15.2636,15.2797,3500.0
2005-04-08 14:20:00,28.47,28.5,28.46,28.47,6800.0,15.269,15.2851,15.2636,15.269,6800.0
2005-04-08 14:25:00,28.5,28.5,28.48,28.48,26900.0,15.2851,15.2851,15.2744,15.2744,26900.0
2005-04-08 14:30:00,28.49,28.49,28.48,28.49,700.0,15.2797,15.2797,15.2744,15.2797,700.0
2005-04-08 14:35:00,28.5,28.5,28.49,28.5,26400.0,15.2851,15.2851,15.2797,15.2851,26400.0
2005-04-08 14:40:00,28.5,28.5,28.48,28.48,6100.0,15.2851,15.2851,15.2744,15.2744,6100.0
2005-04-08 14:45:00,28.48,28.5,28.48,28.5,22600.0,15.2744,15.2851,15.2744,15.2851,22600.0
2005-04-08 14:50:00,28.49,28.49,28.48,28.49,1300.0,15.2797,15.2797,15.2744,15.2797,1300.0
2005-04-08 14:55:00,28.48,28.48,28.45,28.46,12100.0,15.2744,15.2744,15.2583,15.2636,12100.0
2005-04-08 15:00:00,28.43,28.45,28.4,28.45,26000.0,15.2476,15.2583,15.2315,15.2583,26000.0
2005-04-08 15:05:00,28.45,28.49,28.45,28.49,5300.0,15.2583,15.2797,15.2583,15.2797,5300.0
2005-04-08 15:10:00,28.49,28.5,28.48,28.48,13100.0,15.2797,15.2851,15.2744,15.2744,13100.0
2005-04-08 15:15:00,28.46,28.46,28.39,28.39,3200.0,15.2636,15.2636,15.2261,15.2261,3200.0
2005-04-08 15:20:00,28.39,28.43,28.39,28.43,1600.0,15.2261,15.2476,15.2261,15.2476,1600.0
2005-04-08 15:25:00,28.44,28.45,28.4,28.4,3800.0,15.2529,15.2583,15.2315,15.2315,3800.0
2005-04-08 15:30:00,28.44,28.44,28.42,28.43,700.0,15.2529,15.2529,15.2422,15.2476,700.0
2005-04-08 15:35:00,28.42,28.43,28.4,28.4,800.0,15.2422,15.2476,15.2315,15.2315,800.0
2005-04-08 15:40:00,28.43,28.44,28.43,28.44,800.0,15.2476,15.2529,15.2476,15.2529,800.0
2005-04-08 15:45:00,28.44,28.45,28.4,28.45,3900.0,15.2529,15.2583,15.2315,15.2583,3900.0
2005-04-08 15:50:00,28.44,28.45,28.44,28.45,3500.0,15.2529,15.2583,15.2529,15.2583,3500.0
2005-04-08 15:55:00,28.45,28.45,28.39,28.43,10200.0,15.2583,15.2583,15.2261,15.2476,10200.0
2005-04-11 09:30:00,28.5,28.59,28.5,28.5,4800.0,15.2851,15.3334,15.2851,15.2851,4800.0
2005-04-11 09:35:00,28.58,28.64,28.56,28.56,2400.0,15.328,15.3602,15.3173,15.3173,2400.0
2005-04-11 09:40:00,28.53,28.64,28.5,28.59,1800.0,15.3012,15.3602,15.2851,15.3334,1800.0
2005-04-11 09:45:00,28.6,28.6,28.59,28.6,800.0,15.3387,15.3387,15.3334,15.3387,800.0
2005-04-11 09:50:00,28.6,28.6,28.52,28.56,5200.0,15.3387,15.3387,15.2958,15.3173,5200.0
2005-04-11 09:55:00,28.56,28.56,28.5,28.54,13300.0,15.3173,15.3173,15.2851,15.3066,13300.0
2005-04-11 10:00:00,28.56,28.56,28.44,28.46,28200.0,15.3173,15.3173,15.2529,15.2636,28200.0
2005-04-11 10:05:00,28.45,28.48,28.41,28.48,8300.0,15.2583,15.2744,15.2368,15.2744,8300.0
2005-04-11 10:10:00,28.48,28.5,28.47,28.5,13500.0,15.2744,15.2851,15.269,15.2851,13500.0
2005-04-11 10:15:00,28.45,28.47,28.44,28.44,2500.0,15.2583,15.269,15.2529,15.2529,2500.0
2005-04-11 10:20:00,28.42,28.42,28.41,28.42,4600.0,15.2422,15.2422,15.2368,15.2422,4600.0
2005-04-11 10:25:00,28.42,28.42,28.4,28.41,9500.0,15.2422,15.2422,15.2315,15.2368,9500.0
2005-04-11 10:30:00,28.45,28.45,28.44,28.45,1600.0,15.2583,15.2583,15.2529,15.2583,1600.0
2005-04-11 10:35:00,28.44,28.45,28.43,28.43,3300.0,15.2529,15.2583,15.2476,15.2476,3300.0
2005-04-11 10:40:00,28.41,28.45,28.38,28.38,16900.0,15.2368,15.2583,15.2207,15.2207,16900.0
2005-04-11 10:45:00,28.35,28.36,28.34,28.36,5000.0,15.2047,15.21,15.1993,15.21,5000.0
2005-04-11 10:50:00,28.35,28.37,28.3,28.37,1700.0,15.2047,15.2154,15.1778,15.2154,1700.0
2005-04-11 10:55:00,28.34,28.4,28.34,28.4,1900.0,15.1993,15.2315,15.1993,15.2315,1900.0
2005-04-11 11:00:00,28.39,28.4,28.39,28.39,1700.0,15.2261,15.2315,15.2261,15.2261,1700.0
2005-04-11 11:05:00,28.39,28.39,28.37,28.37,1200.0,15.2261,15.2261,15.2154,15.2154,1200.0
2005-04-11 11:10:00,28.38,28.38,28.32,28.32,2200.0,15.2207,15.2207,15.1886,15.1886,2200.0
2005-04-11 11:15:00,28.32,28.34,28.32,28.33,800.0,15.1886,15.1993,15.1886,15.1939,800.0
2005-04-11 11:20:00,28.33,28.42,28.3,28.42,2200.0,15.1939,15.2422,15.1778,15.2422,2200.0
2005-04-11 11:25:00,28.42,28.42,28.36,28.36,2400.0,15.2422,15.2422,15.21,15.21,2400.0
2005-04-11 11:30:00,28.37,28.4,28.34,28.34,2100.0,15.2154,15.2315,15.1993,15.1993,2100.0
2005-04-11 11:35:00,28.34,28.35,28.33,28.35,2600.0,15.1993,15.2047,15.1939,15.2047,2600.0
2005-04-11 11:40:00,28.36,28.36,28.35,28.35,500.0,15.21,15.21,15.2047,15.2047,500.0
2005-04-11 11:45:00,28.34,28.34,28.31,28.32,3400.0,15.1993,15.1993,15.1832,15.1886,3400.0
2005-04-11 11:50:00,28.33,28.37,28.32,28.35,1800.0,15.1939,15.2154,15.1886,15.2047,1800.0
2005-04-11 11:55:00,28.37,28.37,28.36,28.37,900.0,15.2154,15.2154,15.21,15.2154,900.0
2005-04-11 12:00:00,28.36,28.37,28.36,28.37,1500.0,15.21,15.2154,15.21,15.2154,1500.0
2005-04-11 12:05:00,28.38,28.38,28.38,28.38,400.0,15.2207,15.2207,15.2207,15.2207,400.0
2005-04-11 12:10:00,28.38,28.38,28.37,28.37,900.0,15.2207,15.2207,15.2154,15.2154,900.0
2005-04-11 12:15:00,28.37,28.38,28.34,28.36,2700.0,15.2154,15.2207,15.1993,15.21,2700.0
2005-04-11 12:20:00,28.38,28.38,28.38,28.38,100.0,15.2207,15.2207,15.2207,15.2207,100.0
2005-04-11 12:25:00,28.37,28.39,28.37,28.39,1300.0,15.2154,15.2261,15.2154,15.2261,1300.0
2005-04-11 12:30:00,28.39,28.39,28.39,28.39,600.0,15.2261,15.2261,15.2261,15.2261,600.0
2005-04-11 12:35:00,28.38,28.39,28.37,28.38,1300.0,15.2207,15.2261,15.2154,15.2207,1300.0
2005-04-11 12:40:00,28.37,28.37,28.36,28.37,800.0,15.2154,15.2154,15.21,15.2154,800.0
2005-04-11 12:45:00,28.37,28.37,28.35,28.35,300.0,15.2154,15.2154,15.2047,15.2047,300.0
2005-04-11 12:50:00,28.37,28.39,28.37,28.39,1400.0,15.2154,15.2261,15.2154,15.2261,1400.0
2005-04-11 12:55:00,28.39,28.39,28.39,28.39,300.0,15.2261,15.2261,15.2261,15.2261,300.0
2005-04-11 13:00:00,28.39,28.39,28.39,28.39,600.0,15.2261,15.2261,15.2261,15.2261,600.0
2005-04-11 13:05:00,28.4,28.4,28.38,28.39,1100.0,15.2315,15.2315,15.2207,15.2261,1100.0
2005-04-11 13:10:00,28.39,28.39,28.38,28.38,500.0,15.2261,15.2261,15.2207,15.2207,500.0
2005-04-11 13:15:00,28.38,28.38,28.33,28.33,1400.0,15.2207,15.2207,15.1939,15.1939,1400.0
2005-04-11 13:20:00,28.35,28.35,28.33,28.34,1200.0,15.2047,15.2047,15.1939,15.1993,1200.0
2005-04-11 13:25:00,28.35,28.36,28.34,28.34,1400.0,15.2047,15.21,15.1993,15.1993,1400.0
2005-04-11 13:30:00,28.35,28.35,28.35,28.35,900.0,15.2047,15.2047,15.2047,15.2047,900.0
2005-04-11 13:35:00,28.36,28.37,28.35,28.35,1400.0,15.21,15.2154,15.2047,15.2047,1400.0
2005-04-11 13:40:00,28.35,28.35,28.35,28.35,400.0,15.2047,15.2047,15.2047,15.2047,400.0
2005-04-11 13:45:00,28.34,28.34,28.31,28.32,7400.0,15.1993,15.1993,15.1832,15.1886,7400.0
2005-04-11 13:50:00,28.31,28.31,28.31,28.31,500.0,15.1832,15.1832,15.1832,15.1832,500.0
2005-04-11 13:55:00,28.31,28.32,28.31,28.32,700.0,15.1832,15.1886,15.1832,15.1886,700.0
2005-04-11 14:00:00,28.31,28.32,28.31,28.31,4600.0,15.1832,15.1886,15.1832,15.1832,4600.0
2005-04-11 14:05:00,28.32,28.32,28.31,28.31,1300.0,15.1886,15.1886,15.1832,15.1832,1300.0
2005-04-11 14:10:00,28.31,28.35,28.31,28.31,7300.0,15.1832,15.2047,15.1832,15.1832,7300.0
2005-04-11 14:15:00,28.3,28.31,28.29,28.29,6200.0,15.1778,15.1832,15.1725,15.1725,6200.0
2005-04-11 14:20:00,28.29,28.3,28.29,28.3,2900.0,15.1725,15.1778,15.1725,15.1778,2900.0
2005-04-11 14:25:00,28.29,28.29,28.23,28.24,7500.0,15.1725,15.1725,15.1403,15.1457,7500.0
2005-04-11 14:30:00,28.25,28.28,28.17,28.27,6500.0,15.151,15.1671,15.1081,15.1617,6500.0
2005-04-11 14:35:00,28.27,28.28,28.27,28.28,800.0,15.1617,15.1671,15.1617,15.1671,800.0
2005-04-11 14:40:00,28.27,28.3,28.24,28.26,3300.0,15.1617,15.1778,15.1457,15.1564,3300.0
2005-04-11 14:45:00,28.26,28.3,28.24,28.24,6400.0,15.1564,15.1778,15.1457,15.1457,6400.0
2005-04-11 14:50:00,28.25,28.28,28.24,28.24,2400.0,15.151,15.1671,15.1457,15.1457,2400.0
2005-04-11 14:55:00,28.25,28.25,28.25,28.25,1800.0,15.151,15.151,15.151,15.151,1800.0
2005-04-11 15:00:00,28.25,28.25,28.2,28.21,3600.0,15.151,15.151,15.1242,15.1296,3600.0
2005-04-11 15:05:00,28.21,28.26,28.19,28.24,3000.0,15.1296,15.1564,15.1188,15.1457,3000.0
2005-04-11 15:10:00,28.26,28.27,28.23,28.26,1900.0,15.1564,15.1617,15.1403,15.1564,1900.0
2005-04-11 15:15:00,28.26,28.28,28.26,28.27,1800.0,15.1564,15.1671,15.1564,15.1617,1800.0
2005-04-11 15:20:00,28.27,28.3,28.26,28.29,5100.0,15.1617,15.1778,15.1564,15.1725,5100.0
2005-04-11 15:25:00,28.28,28.3,28.28,28.28,3300.0,15.1671,15.1778,15.1671,15.1671,3300.0
2005-04-11 15:30:00,28.29,28.29,28.28,28.29,2700.0,15.1725,15.1725,15.1671,15.1725,2700.0
2005-04-11 15:35:00,28.28,28.3,28.28,28.29,3500.0,15.1671,15.1778,15.1671,15.1725,3500.0
2005-04-11 15:40:00,28.29,28.35,28.29,28.35,7400.0,15.1725,15.2047,15.1725,15.2047,7400.0
2005-04-11 15:45:00,28.37,28.4,28.28,28.3,7600.0,15.2154,15.2315,15.1671,15.1778,7600.0
2005-04-11 15:50:00,28.3,28.39,28.28,28.28,17800.0,15.1778,15.2261,15.1671,15.1671,17800.0
2005-04-11 15:55:00,28.29,28.29,28.24,28.25,20700.0,15.1725,15.1725,15.1457,15.151,20700.0
2005-04-12 09:30:00,28.24,28.26,28.24,28.26,3500.0,15.1457,15.1564,15.1457,15.1564,3500.0
2005-04-12 09:35:00,28.27,28.3,28.25,28.3,700.0,15.1617,15.1778,15.151,15.1778,700.0
2005-04-12 09:40:00,28.29,28.29,28.18,28.2,18800.0,15.1725,15.1725,15.1135,15.1242,18800.0
2005-04-12 09:45:00,28.2,28.3,28.16,28.16,9300.0,15.1242,15.1778,15.1028,15.1028,9300.0
2005-04-12 09:50:00,28.17,28.18,28.15,28.16,3100.0,15.1081,15.1135,15.0974,15.1028,3100.0
2005-04-12 09:55:00,28.17,28.18,28.15,28.15,2200.0,15.1081,15.1135,15.0974,15.0974,2200.0
2005-04-12 10:00:00,28.18,28.18,28.15,28.18,1800.0,15.1135,15.1135,15.0974,15.1135,1800.0
2005-04-12 10:05:00,28.18,28.19,28.11,28.11,14300.0,15.1135,15.1188,15.0759,15.0759,14300.0
2005-04-12 10:10:00,28.11,28.19,28.11,28.15,2800.0,15.0759,15.1188,15.0759,15.0974,2800.0
2005-04-12 10:15:00,28.15,28.15,28.14,28.14,900.0,15.0974,15.0974,15.092,15.092,900.0
2005-04-12 10:20:00,28.14,28.15,28.14,28.14,1200.0,15.092,15.0974,15.092,15.092,1200.0
2005-04-12 10:25:00,28.15,28.16,28.12,28.15,8000.0,15.0974,15.1028,15.0813,15.0974,8000.0
2005-04-12 10:30:00,28.14,28.14,28.13,28.13,2700.0,15.092,15.092,15.0867,15.0867,2700.0
2005-04-12 10:35:00,28.13,28.15,28.11,28.11,5600.0,15.0867,15.0974,15.0759,15.0759,5600.0
2005-04-12 10:40:00,28.11,28.12,28.07,28.12,3100.0,15.0759,15.0813,15.0545,15.0813,3100.0
2005-04-12 10:45:00,28.08,28.08,28.07,28.08,1900.0,15.0598,15.0598,15.0545,15.0598,1900.0
2005-04-12 10:50:00,28.07,28.08,28.07,28.08,1900.0,15.0545,15.0598,15.0545,15.0598,1900.0
2005-04-12 10:55:00,28.08,28.08,28.07,28.07,1800.0,15.0598,15.0598,15.0545,15.0545,1800.0
2005-04-12 11:00:00,28.07,28.08,28.07,28.08,2500.0,15.0545,15.0598,15.0545,15.0598,2500.0
2005-04-12 11:05:00,28.08,28.08,28.08,28.08,500.0,15.0598,15.0598,15.0598,15.0598,500.0
2005-04-12 11:10:00,28.07,28.08,28.07,28.08,2600.0,15.0545,15.0598,15.0545,15.0598,2600.0
2005-04-12 11:15:00,28.07,28.07,28.07,28.07,500.0,15.0545,15.0545,15.0545,15.0545,500.0
2005-04-12 11:20:00,28.07,28.07,28.07,28.07,2100.0,15.0545,15.0545,15.0545,15.0545,2100.0
2005-04-12 11:25:00,28.07,28.07,28.07,28.07,1700.0,15.0545,15.0545,15.0545,15.0545,1700.0
2005-04-12 11:30:00,28.07,28.08,28.02,28.03,7200.0,15.0545,15.0598,15.0277,15.033,7200.0
2005-04-12 11:35:00,28.03,28.03,28.02,28.03,800.0,15.033,15.033,15.0277,15.033,800.0
2005-04-12 11:40:00,28.03,28.03,28.03,28.03,600.0,15.033,15.033,15.033,15.033,600.0
2005-04-12 11:45:00,28.03,28.06,28.02,28.04,30700.0,15.033,15.0491,15.0277,15.0384,30700.0
2005-04-12 11:50:00,28.05,28.05,28.02,28.03,11800.0,15.0438,15.0438,15.0277,15.033,11800.0
2005-04-12 11:55:00,28.03,28.03,28.02,28.03,10200.0,15.033,15.033,15.0277,15.033,10200.0
2005-04-12 12:00:00,28.03,28.03,28.02,28.02,1900.0,15.033,15.033,15.0277,15.0277,1900.0
2005-04-12 12:05:00,28.03,28.03,28.03,28.03,200.0,15.033,15.033,15.033,15.033,200.0
2005-04-12 12:10:00,28.02,28.08,28.02,28.03,6300.0,15.0277,15.0598,15.0277,15.033,6300.0
2005-04-12 12:15:00,28.05,28.05,28.04,28.04,1000.0,15.0438,15.0438,15.0384,15.0384,1000.0
2005-04-12 12:20:00,28.02,28.02,28.0,28.0,8400.0,15.0277,15.0277,15.0169,15.0169,8400.0
2005-04-12 12:25:00,28.01,28.01,28.0,28.0,300.0,15.0223,15.0223,15.0169,15.0169,300.0
2005-04-12 12:30:00,28.01,28.01,28.01,28.01,2900.0,15.0223,15.0223,15.0223,15.0223,2900.0
2005-04-12 12:35:00,28.01,28.04,28.01,28.02,4200.0,15.0223,15.0384,15.0223,15.0277,4200.0
2005-04-12 12:40:00,28.02,28.03,28.02,28.02,1900.0,15.0277,15.033,15.0277,15.0277,1900.0
2005-04-12 12:45:00,28.02,28.08,28.02,28.06,5000.0,15.0277,15.0598,15.0277,15.0491,5000.0
2005-04-12 12:50:00,28.05,28.06,28.04,28.04,2300.0,15.0438,15.0491,15.0384,15.0384,2300.0
2005-04-12 12:55:00,28.04,28.04,28.01,28.01,2900.0,15.0384,15.0384,15.0223,15.0223,2900.0
2005-04-12 13:00:00,28.02,28.05,28.01,28.05,5100.0,15.0277,15.0438,15.0223,15.0438,5100.0
2005-04-12 13:05:00,28.06,28.1,28.04,28.04,3500.0,15.0491,15.0706,15.0384,15.0384,3500.0
2005-04-12 13:10:00,28.04,28.06,28.04,28.06,300.0,15.0384,15.0491,15.0384,15.0491,300.0
2005-04-12 13:15:00,28.05,28.05,28.0,28.0,2700.0,15.0438,15.0438,15.0169,15.0169,2700.0
2005-04-12 13:20:00,28.0,28.01,28.0,28.0,5600.0,15.0169,15.0223,15.0169,15.0169,5600.0
2005-04-12 13:25:00,28.0,28.03,28.0,28.0,18400.0,15.0169,15.033,15.0169,15.0169,18400.0
2005-04-12 13:30:00,28.0,28.01,27.98,27.99,11100.0,15.0169,15.0223,15.0062,15.0116,11100.0
2005-04-12 13:35:00,27.99,27.99,27.95,27.99,3500.0,15.0116,15.0116,14.9901,15.0116,3500.0
2005-04-12 13:40:00,28.0,28.0,27.98,27.99,3100.0,15.0169,15.0169,15.0062,15.0116,3100.0
2005-04-12 13:45:00,27.98,27.99,27.97,27.98,1500.0,15.0062,15.0116,15.0009,15.0062,1500.0
2005-04-12 13:50:00,27.98,28.0,27.98,28.0,3800.0,15.0062,15.0169,15.0062,15.0169,3800.0
2005-04-12 13:55:00,27.99,27.99,27.99,27.99,500.0,15.0116,15.0116,15.0116,15.0116,500.0
2005-04-12 14:00:00,27.98,28.14,27.92,28.12,8300.0,15.0062,15.092,14.974,15.0813,8300.0
2005-04-12 14:05:00,28.11,28.11,28.05,28.09,3900.0,15.0759,15.0759,15.0438,15.0652,3900.0
2005-04-12 14:10:00,28.1,28.13,28.09,28.11,16000.0,15.0706,15.0867,15.0652,15.0759,16000.0
2005-04-12 14:15:00,28.11,28.23,28.1,28.23,20100.0,15.0759,15.1403,15.0706,15.1403,20100.0
2005-04-12 14:20:00,28.26,28.4,28.24,28.35,5500.0,15.1564,15.2315,15.1457,15.2047,5500.0
2005-04-12 14:25:00,28.35,28.4,28.27,28.32,2900.0,15.2047,15.2315,15.1617,15.1886,2900.0
2005-04-12 14:30:00,28.32,28.36,28.31,28.31,12600.0,15.1886,15.21,15.1832,15.1832,12600.0
2005-04-12 14:35:00,28.31,28.34,28.3,28.32,12900.0,15.1832,15.1993,15.1778,15.1886,12900.0
2005-04-12 14:40:00,28.32,28.39,28.3,28.33,13900.0,15.1886,15.2261,15.1778,15.1939,13900.0
2005-04-12 14:45:00,28.31,28.35,28.31,28.34,4300.0,15.1832,15.2047,15.1832,15.1993,4300.0
2005-04-12 14:50:00,28.33,28.36,28.32,28.33,5600.0,15.1939,15.21,15.1886,15.1939,5600.0
2005-04-12 14:55:00,28.33,28.39,28.27,28.28,10400.0,15.1939,15.2261,15.1617,15.1671,10400.0
2005-04-12 15:00:00,28.33,28.43,28.29,28.39,10400.0,15.1939,15.2476,15.1725,15.2261,10400.0
2005-04-12 15:05:00,28.37,28.38,28.34,28.37,5400.0,15.2154,15.2207,15.1993,15.2154,5400.0
2005-04-12 15:10:00,28.37,28.37,28.28,28.29,5600.0,15.2154,15.2154,15.1671,15.1725,5600.0
2005-04-12 15:15:00,28.29,28.4,28.29,28.38,4500.0,15.1725,15.2315,15.1725,15.2207,4500.0
2005-04-12 15:20:00,28.37,28.38,28.37,28.38,1800.0,15.2154,15.2207,15.2154,15.2207,1800.0
2005-04-12 15:25:00,28.37,28.37,28.35,28.37,3800.0,15.2154,15.2154,15.2047,15.2154,3800.0
2005-04-12 15:30:00,28.36,28.38,28.32,28.38,10600.0,15.21,15.2207,15.1886,15.2207,10600.0
2005-04-12 15:35:00,28.4,28.44,28.33,28.33,9600.0,15.2315,15.2529,15.1939,15.1939,9600.0
2005-04-12 15:40:00,28.33,28.33,28.3,28.3,6200.0,15.1939,15.1939,15.1778,15.1778,6200.0
2005-04-12 15:45:00,28.31,28.31,28.3,28.3,3000.0,15.1832,15.1832,15.1778,15.1778,3000.0
2005-04-12 15:50:00,28.3,28.32,28.3,28.3,11600.0,15.1778,15.1886,15.1778,15.1778,11600.0
2005-04-12 15:55:00,28.31,28.31,28.27,28.29,17100.0,15.1832,15.1832,15.1617,15.1725,17100.0
2005-04-13 09:30:00,28.4,28.5,28.36,28.5,12500.0,15.2315,15.2851,15.21,15.2851,12500.0
2005-04-13 09:35:00,28.48,28.51,28.44,28.44,5700.0,15.2744,15.2905,15.2529,15.2529,5700.0
2005-04-13 09:40:00,28.44,28.48,28.33,28.34,6500.0,15.2529,15.2744,15.1939,15.1993,6500.0
2005-04-13 09:45:00,28.33,28.43,28.31,28.43,2800.0,15.1939,15.2476,15.1832,15.2476,2800.0
2005-04-13 09:50:00,28.42,28.42,28.23,28.24,10300.0,15.2422,15.2422,15.1403,15.1457,10300.0
2005-04-13 09:55:00,28.25,28.26,28.23,28.23,5700.0,15.151,15.1564,15.1403,15.1403,5700.0
2005-04-13 10:00:00,28.23,28.24,28.23,28.24,1100.0,15.1403,15.1457,15.1403,15.1457,1100.0
2005-04-13 10:05:00,28.24,28.25,28.2,28.2,8500.0,15.1457,15.151,15.1242,15.1242,8500.0
2005-04-13 10:10:00,28.2,28.22,28.2,28.21,700.0,15.1242,15.1349,15.1242,15.1296,700.0
2005-04-13 10:15:00,28.24,28.24,28.19,28.19,9200.0,15.1457,15.1457,15.1188,15.1188,9200.0
2005-04-13 10:20:00,28.2,28.23,28.14,28.16,10200.0,15.1242,15.1403,15.092,15.1028,10200.0
2005-04-13 10:25:00,28.13,28.16,28.11,28.14,13300.0,15.0867,15.1028,15.0759,15.092,13300.0
2005-04-13 10:30:00,28.15,28.19,28.12,28.18,24700.0,15.0974,15.1188,15.0813,15.1135,24700.0
2005-04-13 10:35:00,28.18,28.19,28.12,28.14,5500.0,15.1135,15.1188,15.0813,15.092,5500.0
2005-04-13 10:40:00,28.17,28.19,28.17,28.19,2200.0,15.1081,15.1188,15.1081,15.1188,2200.0
2005-04-13 10:45:00,28.19,28.19,28.16,28.16,7500.0,15.1188,15.1188,15.1028,15.1028,7500.0
2005-04-13 10:50:00,28.16,28.16,28.11,28.11,8500.0,15.1028,15.1028,15.0759,15.0759,8500.0
2005-04-13 10:55:00,28.11,28.15,28.11,28.14,3200.0,15.0759,15.0974,15.0759,15.092,3200.0
2005-04-13 11:00:00,28.14,28.15,28.11,28.11,1800.0,15.092,15.0974,15.0759,15.0759,1800.0
2005-04-13 11:05:00,28.11,28.12,28.08,28.09,4500.0,15.0759,15.0813,15.0598,15.0652,4500.0
2005-04-13 11:10:00,28.09,28.11,28.09,28.11,1200.0,15.0652,15.0759,15.0652,15.0759,1200.0
2005-04-13 11:15:00,28.14,28.14,28.13,28.14,1000.0,15.092,15.092,15.0867,15.092,1000.0
2005-04-13 11:20:00,28.12,28.12,28.08,28.09,2500.0,15.0813,15.0813,15.0598,15.0652,2500.0
2005-04-13 11:25:00,28.08,28.09,28.04,28.05,1400.0,15.0598,15.0652,15.0384,15.0438,1400.0
2005-04-13 11:30:00,28.05,28.07,28.05,28.07,10000.0,15.0438,15.0545,15.0438,15.0545,10000.0
2005-04-13 11:35:00,28.07,28.12,28.07,28.11,2300.0,15.0545,15.0813,15.0545,15.0759,2300.0
2005-04-13 11:40:00,28.12,28.12,28.07,28.07,1600.0,15.0813,15.0813,15.0545,15.0545,1600.0
2005-04-13 11:45:00,28.08,28.08,28.05,28.07,9300.0,15.0598,15.0598,15.0438,15.0545,9300.0
2005-04-13 11:50:00,28.07,28.07,28.02,28.07,12700.0,15.0545,15.0545,15.0277,15.0545,12700.0
2005-04-13 11:55:00,28.08,28.08,28.03,28.08,1700.0,15.0598,15.0598,15.033,15.0598,1700.0
2005-04-13 12:00:00,28.06,28.07,28.01,28.01,4600.0,15.0491,15.0545,15.0223,15.0223,4600.0
2005-04-13 12:05:00,28.01,28.01,27.97,27.97,3800.0,15.0223,15.0223,15.0009,15.0009,3800.0
2005-04-13 12:10:00,27.97,27.98,27.97,27.98,2300.0,15.0009,15.0062,15.0009,15.0062,2300.0
2005-04-13 12:15:00,27.98,27.98,27.95,27.95,2600.0,15.0062,15.0062,14.9901,14.9901,2600.0
2005-04-13 12:20:00,27.95,27.95,27.95,27.95,2300.0,14.9901,14.9901,14.9901,14.9901,2300.0
2005-04-13 12:25:00,27.96,27.96,27.94,27.95,5000.0,14.9955,14.9955,14.9848,14.9901,5000.0
2005-04-13 12:30:00,27.94,27.95,27.93,27.95,7400.0,14.9848,14.9901,14.9794,14.9901,7400.0
2005-04-13 12:35:00,27.95,27.98,27.95,27.97,1700.0,14.9901,15.0062,14.9901,15.0009,1700.0
2005-04-13 12:40:00,27.98,28.0,27.98,27.99,900.0,15.0062,15.0169,15.0062,15.0116,900.0
2005-04-13 12:45:00,27.99,27.99,27.97,27.97,800.0,15.0116,15.0116,15.0009,15.0009,800.0
2005-04-13 12:50:00,27.97,28.0,27.97,27.99,2200.0,15.0009,15.0169,15.0009,15.0116,2200.0
2005-04-13 12:55:00,28.0,28.0,28.0,28.0,2000.0,15.0169,15.0169,15.0169,15.0169,2000.0
2005-04-13 13:00:00,28.0,28.0,27.98,27.99,7800.0,15.0169,15.0169,15.0062,15.0116,7800.0
2005-04-13 13:05:00,27.99,28.0,27.99,28.0,3300.0,15.0116,15.0169,15.0116,15.0169,3300.0
2005-04-13 13:10:00,27.99,27.99,27.97,27.97,3000.0,15.0116,15.0116,15.0009,15.0009,3000.0
2005-04-13 13:15:00,27.98,28.0,27.98,27.98,3100.0,15.0062,15.0169,15.0062,15.0062,3100.0
2005-04-13 13:20:00,27.98,27.98,27.91,27.92,4500.0,15.0062,15.0062,14.9687,14.974,4500.0
2005-04-13 13:25:00,27.92,27.92,27.87,27.9,5700.0,14.974,14.974,14.9472,14.9633,5700.0
2005-04-13 13:30:00,27.9,27.93,27.9,27.93,3500.0,14.9633,14.9794,14.9633,14.9794,3500.0
2005-04-13 13:35:00,27.93,27.95,27.93,27.94,1800.0,14.9794,14.9901,14.9794,14.9848,1800.0
2005-04-13 13:40:00,27.91,27.92,27.91,27.91,900.0,14.9687,14.974,14.9687,14.9687,900.0
2005-04-13 13:45:00,27.91,27.91,27.89,27.89,2400.0,14.9687,14.9687,14.9579,14.9579,2400.0
2005-04-13 13:50:00,27.89,27.92,27.89,27.92,3400.0,14.9579,14.974,14.9579,14.974,3400.0
2005-04-13 13:55:00,27.94,27.95,27.92,27.93,2300.0,14.9848,14.9901,14.974,14.9794,2300.0
2005-04-13 14:00:00,27.93,27.95,27.91,27.95,1400.0,14.9794,14.9901,14.9687,14.9901,1400.0
2005-04-13 14:05:00,27.95,27.95,27.94,27.94,300.0,14.9901,14.9901,14.9848,14.9848,300.0
2005-04-13 14:10:00,27.94,27.94,27.9,27.91,4000.0,14.9848,14.9848,14.9633,14.9687,4000.0
2005-04-13 14:15:00,27.91,27.94,27.91,27.93,3600.0,14.9687,14.9848,14.9687,14.9794,3600.0
2005-04-13 14:20:00,27.93,27.94,27.93,27.94,1900.0,14.9794,14.9848,14.9794,14.9848,1900.0
2005-04-13 14:25:00,27.94,27.94,27.92,27.92,1500.0,14.9848,14.9848,14.974,14.974,1500.0
2005-04-13 14:30:00,27.93,27.93,27.9,27.92,2200.0,14.9794,14.9794,14.9633,14.974,2200.0
2005-04-13 14:35:00,27.92,27.94,27.92,27.94,2900.0,14.974,14.9848,14.974,14.9848,2900.0
2005-04-13 14:40:00,27.94,27.95,27.94,27.95,2100.0,14.9848,14.9901,14.9848,14.9901,2100.0
2005-04-13 14:45:00,27.95,27.96,27.92,27.94,3900.0,14.9901,14.9955,14.974,14.9848,3900.0
2005-04-13 14:50:00,27.94,27.95,27.91,27.91,4800.0,14.9848,14.9901,14.9687,14.9687,4800.0
2005-04-13 14:55:00,27.91,27.97,27.91,27.96,4300.0,14.9687,15.0009,14.9687,14.9955,4300.0
2005-04-13 15:00:00,27.96,27.96,27.91,27.92,4700.0,14.9955,14.9955,14.9687,14.974,4700.0
2005-04-13 15:05:00,27.9,27.9,27.86,27.86,9200.0,14.9633,14.9633,14.9419,14.9419,9200.0
2005-04-13 15:10:00,27.86,27.87,27.83,27.84,14500.0,14.9419,14.9472,14.9258,14.9311,14500.0
2005-04-13 15:15:00,27.84,27.86,27.84,27.84,10100.0,14.9311,14.9419,14.9311,14.9311,10100.0
2005-04-13 15:20:00,27.84,27.85,27.78,27.8,3500.0,14.9311,14.9365,14.8989,14.9097,3500.0
2005-04-13 15:25:00,27.79,27.81,27.79,27.79,8900.0,14.9043,14.915,14.9043,14.9043,8900.0
2005-04-13 15:30:00,27.79,27.83,27.79,27.83,9200.0,14.9043,14.9258,14.9043,14.9258,9200.0
2005-04-13 15:35:00,27.81,27.81,27.77,27.77,4900.0,14.915,14.915,14.8936,14.8936,4900.0
2005-04-13 15:40:00,27.77,27.8,27.77,27.8,8600.0,14.8936,14.9097,14.8936,14.9097,8600.0
2005-04-13 15:45:00,27.81,27.87,27.81,27.86,9500.0,14.915,14.9472,14.915,14.9419,9500.0
2005-04-13 15:50:00,27.85,27.9,27.77,27.9,5600.0,14.9365,14.9633,14.8936,14.9633,5600.0
2005-04-13 15:55:00,27.88,27.88,27.82,27.85,10000.0,14.9526,14.9526,14.9204,14.9365,10000.0
2005-04-14 09:30:00,27.86,27.86,27.84,27.84,3900.0,14.9419,14.9419,14.9311,14.9311,3900.0
2005-04-14 09:35:00,27.8,27.85,27.8,27.84,2700.0,14.9097,14.9365,14.9097,14.9311,2700.0
2005-04-14 09:40:00,27.83,27.83,27.57,27.81,7900.0,14.9258,14.9258,14.7863,14.915,7900.0
2005-04-14 09:45:00,27.79,27.83,27.71,27.83,3800.0,14.9043,14.9258,14.8614,14.9258,3800.0
2005-04-14 09:50:00,27.84,27.87,27.81,27.87,2400.0,14.9311,14.9472,14.915,14.9472,2400.0
2005-04-14 09:55:00,27.87,27.91,27.87,27.9,1900.0,14.9472,14.9687,14.9472,14.9633,1900.0
2005-04-14 10:00:00,27.86,27.88,27.85,27.86,3600.0,14.9419,14.9526,14.9365,14.9419,3600.0
2005-04-14 10:05:00,27.85,27.86,27.85,27.85,2800.0,14.9365,14.9419,14.9365,14.9365,2800.0
2005-04-14 10:10:00,27.8,27.8,27.77,27.77,700.0,14.9097,14.9097,14.8936,14.8936,700.0
2005-04-14 10:15:00,27.75,27.81,27.75,27.81,3400.0,14.8829,14.915,14.8829,14.915,3400.0
2005-04-14 10:20:00,27.79,27.8,27.78,27.79,2400.0,14.9043,14.9097,14.8989,14.9043,2400.0
2005-04-14 10:25:00,27.79,27.8,27.75,27.78,4300.0,14.9043,14.9097,14.8829,14.8989,4300.0
2005-04-14 10:30:00,27.77,27.77,27.75,27.76,3800.0,14.8936,14.8936,14.8829,14.8882,3800.0
2005-04-14 10:35:00,27.74,27.74,27.72,27.72,1300.0,14.8775,14.8775,14.8668,14.8668,1300.0
2005-04-14 10:40:00,27.72,27.74,27.72,27.74,1800.0,14.8668,14.8775,14.8668,14.8775,1800.0
2005-04-14 10:45:00,27.75,27.77,27.74,27.77,1700.0,14.8829,14.8936,14.8775,14.8936,1700.0
2005-04-14 10:50:00,27.77,27.78,27.76,27.78,1400.0,14.8936,14.8989,14.8882,14.8989,1400.0
2005-04-14 10:55:00,27.78,27.79,27.78,27.78,1100.0,14.8989,14.9043,14.8989,14.8989,1100.0
2005-04-14 11:00:00,27.77,27.77,27.74,27.74,1000.0,14.8936,14.8936,14.8775,14.8775,1000.0
2005-04-14 11:05:00,27.73,27.8,27.73,27.8,5800.0,14.8721,14.9097,14.8721,14.9097,5800.0
2005-04-14 11:10:00,27.8,27.8,27.79,27.8,1700.0,14.9097,14.9097,14.9043,14.9097,1700.0
2005-04-14 11:15:00,27.79,27.81,27.75,27.78,2300.0,14.9043,14.915,14.8829,14.8989,2300.0
2005-04-14 11:20:00,27.76,27.77,27.76,27.77,1300.0,14.8882,14.8936,14.8882,14.8936,1300.0
2005-04-14 11:25:00,27.77,27.77,27.76,27.76,1400.0,14.8936,14.8936,14.8882,14.8882,1400.0
2005-04-14 11:30:00,27.75,27.75,27.75,27.75,1400.0,14.8829,14.8829,14.8829,14.8829,1400.0
2005-04-14 11:35:00,27.76,27.79,27.75,27.79,2700.0,14.8882,14.9043,14.8829,14.9043,2700.0
2005-04-14 11:40:00,27.74,27.78,27.74,27.78,1000.0,14.8775,14.8989,14.8775,14.8989,1000.0
2005-04-14 11:45:00,27.77,27.81,27.77,27.81,2000.0,14.8936,14.915,14.8936,14.915,2000.0
2005-04-14 11:50:00,27.8,27.81,27.77,27.78,2400.0,14.9097,14.915,14.8936,14.8989,2400.0
2005-04-14 11:55:00,27.79,27.8,27.76,27.76,4200.0,14.9043,14.9097,14.8882,14.8882,4200.0
2005-04-14 12:00:00,27.79,27.81,27.77,27.79,2500.0,14.9043,14.915,14.8936,14.9043,2500.0
2005-04-14 12:05:00,27.79,27.81,27.79,27.81,2500.0,14.9043,14.915,14.9043,14.915,2500.0
2005-04-14 12:10:00,27.84,27.85,27.82,27.84,3900.0,14.9311,14.9365,14.9204,14.9311,3900.0
2005-04-14 12:15:00,27.85,27.86,27.84,27.84,2600.0,14.9365,14.9419,14.9311,14.9311,2600.0
2005-04-14 12:20:00,27.84,27.84,27.81,27.81,3000.0,14.9311,14.9311,14.915,14.915,3000.0
2005-04-14 12:25:00,27.79,27.79,27.78,27.78,1100.0,14.9043,14.9043,14.8989,14.8989,1100.0
2005-04-14 12:30:00,27.79,27.79,27.79,27.79,600.0,14.9043,14.9043,14.9043,14.9043,600.0
2005-04-14 12:35:00,27.79,27.85,27.79,27.85,2900.0,14.9043,14.9365,14.9043,14.9365,2900.0
2005-04-14 12:40:00,27.8,27.82,27.79,27.79,1900.0,14.9097,14.9204,14.9043,14.9043,1900.0
2005-04-14 12:45:00,27.82,27.82,27.8,27.81,800.0,14.9204,14.9204,14.9097,14.915,800.0
2005-04-14 12:50:00,27.79,27.79,27.72,27.73,2600.0,14.9043,14.9043,14.8668,14.8721,2600.0
2005-04-14 12:55:00,27.73,27.75,27.73,27.75,2500.0,14.8721,14.8829,14.8721,14.8829,2500.0
2005-04-14 13:00:00,27.76,27.78,27.73,27.73,1500.0,14.8882,14.8989,14.8721,14.8721,1500.0
2005-04-14 13:05:00,27.77,27.77,27.76,27.76,700.0,14.8936,14.8936,14.8882,14.8882,700.0
2005-04-14 13:10:00,27.73,27.74,27.72,27.74,700.0,14.8721,14.8775,14.8668,14.8775,700.0
2005-04-14 13:15:00,27.74,27.74,27.67,27.67,5600.0,14.8775,14.8775,14.84,14.84,5600.0
2005-04-14 13:20:00,27.68,27.69,27.68,27.69,1000.0,14.8453,14.8507,14.8453,14.8507,1000.0
2005-04-14 13:25:00,27.69,27.7,27.68,27.68,2100.0,14.8507,14.856,14.8453,14.8453,2100.0
2005-04-14 13:30:00,27.67,27.69,27.67,27.68,3400.0,14.84,14.8507,14.84,14.8453,3400.0
2005-04-14 13:35:00,27.69,27.7,27.69,27.7,5300.0,14.8507,14.856,14.8507,14.856,5300.0
2005-04-14 13:40:00,27.7,27.77,27.7,27.77,2400.0,14.856,14.8936,14.856,14.8936,2400.0
2005-04-14 13:45:00,27.77,27.77,27.75,27.76,3600.0,14.8936,14.8936,14.8829,14.8882,3600.0
2005-04-14 13:50:00,27.75,27.76,27.75,27.76,1700.0,14.8829,14.8882,14.8829,14.8882,1700.0
2005-04-14 13:55:00,27.76,27.81,27.76,27.8,2500.0,14.8882,14.915,14.8882,14.9097,2500.0
2005-04-14 14:00:00,27.84,27.85,27.77,27.83,10300.0,14.9311,14.9365,14.8936,14.9258,10300.0
2005-04-14 14:05:00,27.82,27.85,27.78,27.78,3700.0,14.9204,14.9365,14.8989,14.8989,3700.0
2005-04-14 14:10:00,27.77,27.82,27.77,27.82,5200.0,14.8936,14.9204,14.8936,14.9204,5200.0
2005-04-14 14:15:00,27.83,27.9,27.83,27.87,7700.0,14.9258,14.9633,14.9258,14.9472,7700.0
2005-04-14 14:20:00,27.89,27.9,27.88,27.9,1200.0,14.9579,14.9633,14.9526,14.9633,1200.0
2005-04-14 14:25:00,27.89,27.9,27.88,27.9,9800.0,14.9579,14.9633,14.9526,14.9633,9800.0
2005-04-14 14:30:00,27.89,27.9,27.88,27.9,4800.0,14.9579,14.9633,14.9526,14.9633,4800.0
2005-04-14 14:35:00,27.9,27.91,27.89,27.89,8700.0,14.9633,14.9687,14.9579,14.9579,8700.0
2005-04-14 14:40:00,27.89,27.9,27.87,27.89,6400.0,14.9579,14.9633,14.9472,14.9579,6400.0
2005-04-14 14:45:00,27.89,27.95,27.89,27.95,3300.0,14.9579,14.9901,14.9579,14.9901,3300.0
2005-04-14 14:50:00,27.94,27.96,27.94,27.96,2800.0,14.9848,14.9955,14.9848,14.9955,2800.0
2005-04-14 14:55:00,27.95,27.95,27.89,27.92,6300.0,14.9901,14.9901,14.9579,14.974,6300.0
2005-04-14 15:00:00,27.92,27.92,27.86,27.86,1700.0,14.974,14.974,14.9419,14.9419,1700.0
2005-04-14 15:05:00,27.87,27.88,27.87,27.88,2500.0,14.9472,14.9526,14.9472,14.9526,2500.0
2005-04-14 15:10:00,27.87,27.93,27.87,27.9,3300.0,14.9472,14.9794,14.9472,14.9633,3300.0
2005-04-14 15:15:00,27.92,27.93,27.91,27.92,3100.0,14.974,14.9794,14.9687,14.974,3100.0
2005-04-14 15:20:00,27.93,27.93,27.91,27.91,1000.0,14.9794,14.9794,14.9687,14.9687,1000.0
2005-04-14 15:25:00,27.92,27.92,27.9,27.92,6900.0,14.974,14.974,14.9633,14.974,6900.0
2005-04-14 15:30:00,27.92,27.96,27.92,27.94,5900.0,14.974,14.9955,14.974,14.9848,5900.0
2005-04-14 15:35:00,27.94,27.94,27.9,27.9,5500.0,14.9848,14.9848,14.9633,14.9633,5500.0
2005-04-14 15:40:00,27.9,27.9,27.89,27.89,7700.0,14.9633,14.9633,14.9579,14.9579,7700.0
2005-04-14 15:45:00,27.89,27.9,27.86,27.89,4400.0,14.9579,14.9633,14.9419,14.9579,4400.0
2005-04-14 15:50:00,27.9,27.91,27.84,27.87,9600.0,14.9633,14.9687,14.9311,14.9472,9600.0
2005-04-14 15:55:00,27.9,27.9,27.84,27.85,7400.0,14.9633,14.9633,14.9311,14.9365,7400.0
2005-04-15 09:30:00,27.86,27.86,27.77,27.78,3500.0,14.9419,14.9419,14.8936,14.8989,3500.0
2005-04-15 09:35:00,27.78,27.78,27.62,27.62,2900.0,14.8989,14.8989,14.8131,14.8131,2900.0
2005-04-15 09:40:00,27.64,27.8,27.64,27.73,1500.0,14.8239,14.9097,14.8239,14.8721,1500.0
2005-04-15 09:45:00,27.79,27.82,27.66,27.82,1700.0,14.9043,14.9204,14.8346,14.9204,1700.0
2005-04-15 09:50:00,27.82,27.95,27.82,27.93,4000.0,14.9204,14.9901,14.9204,14.9794,4000.0
2005-04-15 09:55:00,27.92,27.92,27.75,27.82,3300.0,14.974,14.974,14.8829,14.9204,3300.0
2005-04-15 10:00:00,27.81,27.85,27.81,27.82,1400.0,14.915,14.9365,14.915,14.9204,1400.0
2005-04-15 10:05:00,27.81,27.82,27.8,27.81,3000.0,14.915,14.9204,14.9097,14.915,3000.0
2005-04-15 10:10:00,27.8,27.8,27.77,27.78,1500.0,14.9097,14.9097,14.8936,14.8989,1500.0
2005-04-15 10:15:00,27.77,27.85,27.77,27.84,1600.0,14.8936,14.9365,14.8936,14.9311,1600.0
2005-04-15 10:20:00,27.84,27.84,27.74,27.74,1600.0,14.9311,14.9311,14.8775,14.8775,1600.0
2005-04-15 10:25:00,27.75,27.9,27.75,27.9,6500.0,14.8829,14.9633,14.8829,14.9633,6500.0
2005-04-15 10:30:00,27.88,27.95,27.88,27.92,3400.0,14.9526,14.9901,14.9526,14.974,3400.0
2005-04-15 10:35:00,27.92,27.95,27.91,27.92,9600.0,14.974,14.9901,14.9687,14.974,9600.0
2005-04-15 10:40:00,27.87,27.96,27.87,27.9,4300.0,14.9472,14.9955,14.9472,14.9633,4300.0
2005-04-15 10:45:00,27.9,27.98,27.9,27.96,3100.0,14.9633,15.0062,14.9633,14.9955,3100.0
2005-04-15 10:50:00,27.95,27.96,27.93,27.93,4400.0,14.9901,14.9955,14.9794,14.9794,4400.0
2005-04-15 10:55:00,27.93,28.0,27.93,28.0,9400.0,14.9794,15.0169,14.9794,15.0169,9400.0
2005-04-15 11:00:00,28.02,28.02,27.91,27.92,7500.0,15.0277,15.0277,14.9687,14.974,7500.0
2005-04-15 11:05:00,27.92,27.92,27.9,27.92,3200.0,14.974,14.974,14.9633,14.974,3200.0
2005-04-15 11:10:00,27.94,27.95,27.9,27.9,2000.0,14.9848,14.9901,14.9633,14.9633,2000.0
2005-04-15 11:15:00,27.91,27.96,27.91,27.95,1300.0,14.9687,14.9955,14.9687,14.9901,1300.0
2005-04-15 11:20:00,27.9,27.95,27.9,27.94,2400.0,14.9633,14.9901,14.9633,14.9848,2400.0
2005-04-15 11:25:00,27.9,27.91,27.9,27.9,1100.0,14.9633,14.9687,14.9633,14.9633,1100.0
2005-04-15 11:30:00,27.9,27.93,27.9,27.93,2900.0,14.9633,14.9794,14.9633,14.9794,2900.0
2005-04-15 11:35:00,27.92,27.92,27.87,27.88,1700.0,14.974,14.974,14.9472,14.9526,1700.0
2005-04-15 11:40:00,27.87,27.94,27.87,27.89,800.0,14.9472,14.9848,14.9472,14.9579,800.0
2005-04-15 11:45:00,27.91,27.91,27.86,27.86,2000.0,14.9687,14.9687,14.9419,14.9419,2000.0
2005-04-15 11:50:00,27.83,27.86,27.82,27.86,2000.0,14.9258,14.9419,14.9204,14.9419,2000.0
2005-04-15 11:55:00,27.84,27.85,27.84,27.85,300.0,14.9311,14.9365,14.9311,14.9365,300.0
2005-04-15 12:00:00,27.84,27.84,27.83,27.83,300.0,14.9311,14.9311,14.9258,14.9258,300.0
2005-04-15 12:05:00,27.84,27.93,27.84,27.93,2700.0,14.9311,14.9794,14.9311,14.9794,2700.0
2005-04-15 12:10:00,27.91,27.91,27.86,27.87,2000.0,14.9687,14.9687,14.9419,14.9472,2000.0
2005-04-15 12:15:00,27.89,27.89,27.83,27.83,2100.0,14.9579,14.9579,14.9258,14.9258,2100.0
2005-04-15 12:20:00,27.83,27.94,27.83,27.92,1000.0,14.9258,14.9848,14.9258,14.974,1000.0
2005-04-15 12:25:00,27.93,27.93,27.89,27.89,800.0,14.9794,14.9794,14.9579,14.9579,800.0
2005-04-15 12:30:00,27.89,27.89,27.87,27.87,600.0,14.9579,14.9579,14.9472,14.9472,600.0
2005-04-15 12:35:00,27.86,27.92,27.86,27.91,3300.0,14.9419,14.974,14.9419,14.9687,3300.0
2005-04-15 12:40:00,27.91,27.91,27.91,27.91,100.0,14.9687,14.9687,14.9687,14.9687,100.0
2005-04-15 12:45:00,27.9,27.9,27.89,27.89,700.0,14.9633,14.9633,14.9579,14.9579,700.0
2005-04-15 12:50:00,27.85,27.85,27.85,27.85,100.0,14.9365,14.9365,14.9365,14.9365,100.0
2005-04-15 12:55:00,27.82,27.84,27.8,27.8,1400.0,14.9204,14.9311,14.9097,14.9097,1400.0
2005-04-15 13:00:00,27.81,27.85,27.81,27.85,500.0,14.915,14.9365,14.915,14.9365,500.0
2005-04-15 13:05:00,27.85,27.85,27.82,27.83,1200.0,14.9365,14.9365,14.9204,14.9258,1200.0
2005-04-15 13:10:00,27.83,27.9,27.83,27.89,2000.0,14.9258,14.9633,14.9258,14.9579,2000.0
2005-04-15 13:15:00,27.85,27.88,27.83,27.83,600.0,14.9365,14.9526,14.9258,14.9258,600.0
2005-04-15 13:20:00,27.8,27.86,27.8,27.86,1300.0,14.9097,14.9419,14.9097,14.9419,1300.0
2005-04-15 13:25:00,27.87,27.92,27.84,27.84,1600.0,14.9472,14.974,14.9311,14.9311,1600.0
2005-04-15 13:30:00,27.91,27.91,27.86,27.86,800.0,14.9687,14.9687,14.9419,14.9419,800.0
2005-04-15 13:35:00,27.9,27.9,27.84,27.88,3500.0,14.9633,14.9633,14.9311,14.9526,3500.0
2005-04-15 13:40:00,27.88,27.92,27.86,27.92,2300.0,14.9526,14.974,14.9419,14.974,2300.0
2005-04-15 13:45:00,27.9,27.9,27.82,27.83,1400.0,14.9633,14.9633,14.9204,14.9258,1400.0
2005-04-15 13:50:00,27.85,27.86,27.78,27.78,11100.0,14.9365,14.9419,14.8989,14.8989,11100.0
2005-04-15 13:55:00,27.79,27.79,27.78,27.79,1300.0,14.9043,14.9043,14.8989,14.9043,1300.0
2005-04-15 14:00:00,27.79,27.79,27.72,27.75,8200.0,14.9043,14.9043,14.8668,14.8829,8200.0
2005-04-15 14:05:00,27.75,27.82,27.75,27.82,8300.0,14.8829,14.9204,14.8829,14.9204,8300.0
2005-04-15 14:10:00,27.85,27.85,27.85,27.85,100.0,14.9365,14.9365,14.9365,14.9365,100.0
2005-04-15 14:15:00,27.86,27.94,27.86,27.94,3700.0,14.9419,14.9848,14.9419,14.9848,3700.0
2005-04-15 14:20:00,27.94,27.96,27.87,27.87,2200.0,14.9848,14.9955,14.9472,14.9472,2200.0
2005-04-15 14:25:00,27.88,27.9,27.87,27.88,2000.0,14.9526,14.9633,14.9472,14.9526,2000.0
2005-04-15 14:30:00,27.88,27.88,27.84,27.85,1000.0,14.9526,14.9526,14.9311,14.9365,1000.0
2005-04-15 14:35:00,27.8,27.81,27.78,27.79,2700.0,14.9097,14.915,14.8989,14.9043,2700.0
2005-04-15 14:40:00,27.8,27.81,27.8,27.81,900.0,14.9097,14.915,14.9097,14.915,900.0
2005-04-15 14:45:00,27.81,27.86,27.8,27.82,5300.0,14.915,14.9419,14.9097,14.9204,5300.0
2005-04-15 14:50:00,27.82,27.83,27.81,27.83,1400.0,14.9204,14.9258,14.915,14.9258,1400.0
2005-04-15 14:55:00,27.82,27.86,27.79,27.86,1600.0,14.9204,14.9419,14.9043,14.9419,1600.0
2005-04-15 15:00:00,27.86,27.86,27.85,27.85,1700.0,14.9419,14.9419,14.9365,14.9365,1700.0
2005-04-15 15:05:00,27.8,27.83,27.79,27.83,2200.0,14.9097,14.9258,14.9043,14.9258,2200.0
2005-04-15 15:10:00,27.8,27.81,27.76,27.81,3300.0,14.9097,14.915,14.8882,14.915,3300.0
2005-04-15 15:15:00,27.82,27.82,27.75,27.77,4300.0,14.9204,14.9204,14.8829,14.8936,4300.0
2005-04-15 15:20:00,27.75,27.75,27.73,27.74,2700.0,14.8829,14.8829,14.8721,14.8775,2700.0
2005-04-15 15:25:00,27.73,27.74,27.72,27.72,3500.0,14.8721,14.8775,14.8668,14.8668,3500.0
2005-04-15 15:30:00,27.73,27.8,27.73,27.78,6100.0,14.8721,14.9097,14.8721,14.8989,6100.0
2005-04-15 15:35:00,27.79,27.79,27.75,27.76,7200.0,14.9043,14.9043,14.8829,14.8882,7200.0
2005-04-15 15:40:00,27.76,27.76,27.71,27.74,6100.0,14.8882,14.8882,14.8614,14.8775,6100.0
2005-04-15 15:45:00,27.74,27.74,27.7,27.71,4000.0,14.8775,14.8775,14.856,14.8614,4000.0
2005-04-15 15:50:00,27.7,27.71,27.7,27.7,4100.0,14.856,14.8614,14.856,14.856,4100.0
2005-04-15 15:55:00,27.71,27.71,27.7,27.71,6900.0,14.8614,14.8614,14.856,14.8614,6900.0
2005-04-18 09:30:00,27.64,27.84,27.64,27.79,5800.0,14.8239,14.9311,14.8239,14.9043,5800.0
2005-04-18 09:35:00,27.78,27.79,27.67,27.68,3300.0,14.8989,14.9043,14.84,14.8453,3300.0
2005-04-18 09:40:00,27.68,27.7,27.61,27.67,3000.0,14.8453,14.856,14.8078,14.84,3000.0
2005-04-18 09:45:00,27.67,27.67,27.63,27.67,2900.0,14.84,14.84,14.8185,14.84,2900.0
2005-04-18 09:50:00,27.68,27.75,27.68,27.72,6200.0,14.8453,14.8829,14.8453,14.8668,6200.0
2005-04-18 09:55:00,27.73,27.78,27.73,27.74,22700.0,14.8721,14.8989,14.8721,14.8775,22700.0
2005-04-18 10:00:00,27.74,27.75,27.74,27.75,7700.0,14.8775,14.8829,14.8775,14.8829,7700.0
2005-04-18 10:05:00,27.75,27.89,27.74,27.84,24400.0,14.8829,14.9579,14.8775,14.9311,24400.0
2005-04-18 10:10:00,27.87,27.93,27.84,27.93,7300.0,14.9472,14.9794,14.9311,14.9794,7300.0
2005-04-18 10:15:00,27.93,27.93,27.89,27.9,1800.0,14.9794,14.9794,14.9579,14.9633,1800.0
2005-04-18 10:20:00,27.88,27.89,27.82,27.82,3400.0,14.9526,14.9579,14.9204,14.9204,3400.0
2005-04-18 10:25:00,27.82,27.82,27.8,27.8,2400.0,14.9204,14.9204,14.9097,14.9097,2400.0
2005-04-18 10:30:00,27.81,27.9,27.81,27.88,28700.0,14.915,14.9633,14.915,14.9526,28700.0
2005-04-18 10:35:00,27.86,27.86,27.81,27.81,800.0,14.9419,14.9419,14.915,14.915,800.0
2005-04-18 10:40:00,27.81,27.81,27.77,27.77,600.0,14.915,14.915,14.8936,14.8936,600.0
2005-04-18 10:45:00,27.77,27.77,27.74,27.76,7000.0,14.8936,14.8936,14.8775,14.8882,7000.0
2005-04-18 10:50:00,27.76,27.77,27.73,27.73,3100.0,14.8882,14.8936,14.8721,14.8721,3100.0
2005-04-18 10:55:00,27.74,27.77,27.73,27.77,3400.0,14.8775,14.8936,14.8721,14.8936,3400.0
2005-04-18 11:00:00,27.77,27.78,27.77,27.77,5600.0,14.8936,14.8989,14.8936,14.8936,5600.0
2005-04-18 11:05:00,27.77,27.77,27.68,27.69,3800.0,14.8936,14.8936,14.8453,14.8507,3800.0
2005-04-18 11:10:00,27.69,27.72,27.69,27.71,2000.0,14.8507,14.8668,14.8507,14.8614,2000.0
2005-04-18 11:15:00,27.71,27.71,27.69,27.7,1400.0,14.8614,14.8614,14.8507,14.856,1400.0
2005-04-18 11:20:00,27.7,27.72,27.7,27.71,2600.0,14.856,14.8668,14.856,14.8614,2600.0
2005-04-18 11:25:00,27.71,27.71,27.65,27.69,2200.0,14.8614,14.8614,14.8292,14.8507,2200.0
2005-04-18 11:30:00,27.69,27.69,27.68,27.69,1400.0,14.8507,14.8507,14.8453,14.8507,1400.0
2005-04-18 11:35:00,27.69,27.69,27.62,27.62,2200.0,14.8507,14.8507,14.8131,14.8131,2200.0
2005-04-18 11:40:00,27.62,27.63,27.61,27.62,3200.0,14.8131,14.8185,14.8078,14.8131,3200.0
2005-04-18 11:45:00,27.62,27.63,27.62,27.63,3000.0,14.8131,14.8185,14.8131,14.8185,3000.0
2005-04-18 11:50:00,27.63,27.63,27.62,27.62,1600.0,14.8185,14.8185,14.8131,14.8131,1600.0
2005-04-18 11:55:00,27.62,27.63,27.62,27.62,1500.0,14.8131,14.8185,14.8131,14.8131,1500.0
2005-04-18 12:00:00,27.62,27.63,27.61,27.63,3100.0,14.8131,14.8185,14.8078,14.8185,3100.0
2005-04-18 12:05:00,27.62,27.64,27.62,27.64,2700.0,14.8131,14.8239,14.8131,14.8239,2700.0
2005-04-18 12:10:00,27.64,27.64,27.64,27.64,200.0,14.8239,14.8239,14.8239,14.8239,200.0
2005-04-18 12:15:00,27.64,27.65,27.63,27.63,900.0,14.8239,14.8292,14.8185,14.8185,900.0
2005-04-18 12:20:00,27.63,27.64,27.63,27.64,600.0,14.8185,14.8239,14.8185,14.8239,600.0
2005-04-18 12:25:00,27.64,27.65,27.64,27.65,1700.0,14.8239,14.8292,14.8239,14.8292,1700.0
2005-04-18 12:30:00,27.65,27.66,27.65,27.66,500.0,14.8292,14.8346,14.8292,14.8346,500.0
2005-04-18 12:35:00,27.66,27.7,27.66,27.69,2300.0,14.8346,14.856,14.8346,14.8507,2300.0
2005-04-18 12:40:00,27.69,27.7,27.68,27.68,2500.0,14.8507,14.856,14.8453,14.8453,2500.0
2005-04-18 12:45:00,27.69,27.7,27.69,27.69,4900.0,14.8507,14.856,14.8507,14.8507,4900.0
2005-04-18 12:50:00,27.7,27.7,27.69,27.7,8100.0,14.856,14.856,14.8507,14.856,8100.0
2005-04-18 12:55:00,27.7,27.88,27.7,27.88,5300.0,14.856,14.9526,14.856,14.9526,5300.0
2005-04-18 13:00:00,27.84,27.84,27.79,27.83,5500.0,14.9311,14.9311,14.9043,14.9258,5500.0
2005-04-18 13:05:00,27.83,27.83,27.82,27.83,8500.0,14.9258,14.9258,14.9204,14.9258,8500.0
2005-04-18 13:10:00,27.83,27.83,27.77,27.78,5400.0,14.9258,14.9258,14.8936,14.8989,5400.0
2005-04-18 13:15:00,27.78,27.78,27.68,27.69,2300.0,14.8989,14.8989,14.8453,14.8507,2300.0
2005-04-18 13:20:00,27.72,27.76,27.71,27.74,4700.0,14.8668,14.8882,14.8614,14.8775,4700.0
2005-04-18 13:25:00,27.76,27.76,27.74,27.76,500.0,14.8882,14.8882,14.8775,14.8882,500.0
2005-04-18 13:30:00,27.76,27.77,27.7,27.75,2200.0,14.8882,14.8936,14.856,14.8829,2200.0
2005-04-18 13:35:00,27.76,27.77,27.72,27.75,1300.0,14.8882,14.8936,14.8668,14.8829,1300.0
2005-04-18 13:40:00,27.74,27.74,27.69,27.73,1100.0,14.8775,14.8775,14.8507,14.8721,1100.0
2005-04-18 13:45:00,27.73,27.74,27.73,27.74,1200.0,14.8721,14.8775,14.8721,14.8775,1200.0
2005-04-18 13:50:00,27.74,27.75,27.74,27.75,1600.0,14.8775,14.8829,14.8775,14.8829,1600.0
2005-04-18 13:55:00,27.75,27.76,27.74,27.75,4100.0,14.8829,14.8882,14.8775,14.8829,4100.0
2005-04-18 14:00:00,27.75,27.8,27.75,27.8,2800.0,14.8829,14.9097,14.8829,14.9097,2800.0
2005-04-18 14:05:00,27.79,27.8,27.76,27.79,3000.0,14.9043,14.9097,14.8882,14.9043,3000.0
2005-04-18 14:10:00,27.79,27.79,27.75,27.76,2300.0,14.9043,14.9043,14.8829,14.8882,2300.0
2005-04-18 14:15:00,27.76,27.77,27.75,27.75,900.0,14.8882,14.8936,14.8829,14.8829,900.0
2005-04-18 14:20:00,27.75,27.79,27.73,27.75,1700.0,14.8829,14.9043,14.8721,14.8829,1700.0
2005-04-18 14:25:00,27.74,27.79,27.71,27.78,3800.0,14.8775,14.9043,14.8614,14.8989,3800.0
2005-04-18 14:30:00,27.78,27.78,27.76,27.76,1500.0,14.8989,14.8989,14.8882,14.8882,1500.0
2005-04-18 14:35:00,27.76,27.76,27.7,27.76,5400.0,14.8882,14.8882,14.856,14.8882,5400.0
2005-04-18 14:40:00,27.75,27.76,27.7,27.74,1500.0,14.8829,14.8882,14.856,14.8775,1500.0
2005-04-18 14:45:00,27.73,27.76,27.73,27.74,3000.0,14.8721,14.8882,14.8721,14.8775,3000.0
2005-04-18 14:50:00,27.75,27.76,27.75,27.76,3400.0,14.8829,14.8882,14.8829,14.8882,3400.0
2005-04-18 14:55:00,27.76,27.76,27.75,27.75,2400.0,14.8882,14.8882,14.8829,14.8829,2400.0
2005-04-18 15:00:00,27.76,27.76,27.74,27.75,3300.0,14.8882,14.8882,14.8775,14.8829,3300.0
2005-04-18 15:05:00,27.74,27.75,27.73,27.74,1800.0,14.8775,14.8829,14.8721,14.8775,1800.0
2005-04-18 15:10:00,27.74,27.75,27.71,27.73,4700.0,14.8775,14.8829,14.8614,14.8721,4700.0
2005-04-18 15:15:00,27.74,27.75,27.72,27.73,8400.0,14.8775,14.8829,14.8668,14.8721,8400.0
2005-04-18 15:20:00,27.73,27.74,27.69,27.72,4500.0,14.8721,14.8775,14.8507,14.8668,4500.0
2005-04-18 15:25:00,27.73,27.75,27.73,27.75,1000.0,14.8721,14.8829,14.8721,14.8829,1000.0
2005-04-18 15:30:00,27.74,27.75,27.68,27.72,3700.0,14.8775,14.8829,14.8453,14.8668,3700.0
2005-04-18 15:35:00,27.73,27.73,27.7,27.72,1800.0,14.8721,14.8721,14.856,14.8668,1800.0
2005-04-18 15:40:00,27.73,27.73,27.7,27.7,3200.0,14.8721,14.8721,14.856,14.856,3200.0
2005-04-18 15:45:00,27.7,27.71,27.68,27.68,4100.0,14.856,14.8614,14.8453,14.8453,4100.0
2005-04-18 15:50:00,27.69,27.7,27.69,27.7,8400.0,14.8507,14.856,14.8507,14.856,8400.0
2005-04-18 15:55:00,27.69,27.7,27.67,27.7,8300.0,14.8507,14.856,14.84,14.856,8300.0
2005-04-19 09:30:00,27.75,27.8,27.74,27.8,16100.0,14.8829,14.9097,14.8775,14.9097,16100.0
2005-04-19 09:35:00,27.79,27.79,27.63,27.63,2600.0,14.9043,14.9043,14.8185,14.8185,2600.0
2005-04-19 09:40:00,27.63,27.76,27.62,27.76,3300.0,14.8185,14.8882,14.8131,14.8882,3300.0
2005-04-19 09:45:00,27.71,27.71,27.65,27.65,2000.0,14.8614,14.8614,14.8292,14.8292,2000.0
2005-04-19 09:50:00,27.66,27.69,27.64,27.67,3300.0,14.8346,14.8507,14.8239,14.84,3300.0
2005-04-19 09:55:00,27.67,27.77,27.67,27.76,2000.0,14.84,14.8936,14.84,14.8882,2000.0
2005-04-19 10:00:00,27.75,27.81,27.74,27.81,3000.0,14.8829,14.915,14.8775,14.915,3000.0
2005-04-19 10:05:00,27.77,27.81,27.7,27.7,3900.0,14.8936,14.915,14.856,14.856,3900.0
2005-04-19 10:10:00,27.75,27.75,27.69,27.7,1000.0,14.8829,14.8829,14.8507,14.856,1000.0
2005-04-19 10:15:00,27.72,27.8,27.68,27.77,2600.0,14.8668,14.9097,14.8453,14.8936,2600.0
2005-04-19 10:20:00,27.77,27.79,27.69,27.71,4000.0,14.8936,14.9043,14.8507,14.8614,4000.0
2005-04-19 10:25:00,27.71,27.79,27.67,27.74,2300.0,14.8614,14.9043,14.84,14.8775,2300.0
2005-04-19 10:30:00,27.75,27.75,27.62,27.69,4600.0,14.8829,14.8829,14.8131,14.8507,4600.0
2005-04-19 10:35:00,27.7,27.74,27.68,27.68,1700.0,14.856,14.8775,14.8453,14.8453,1700.0
2005-04-19 10:40:00,27.67,27.7,27.65,27.65,3900.0,14.84,14.856,14.8292,14.8292,3900.0
2005-04-19 10:45:00,27.65,27.65,27.62,27.65,1900.0,14.8292,14.8292,14.8131,14.8292,1900.0
2005-04-19 10:50:00,27.64,27.64,27.63,27.63,2900.0,14.8239,14.8239,14.8185,14.8185,2900.0
2005-04-19 10:55:00,27.66,27.66,27.61,27.63,2100.0,14.8346,14.8346,14.8078,14.8185,2100.0
2005-04-19 11:00:00,27.61,27.7,27.61,27.7,1400.0,14.8078,14.856,14.8078,14.856,1400.0
2005-04-19 11:05:00,27.69,27.72,27.67,27.69,2500.0,14.8507,14.8668,14.84,14.8507,2500.0
2005-04-19 11:10:00,27.68,27.69,27.68,27.69,1000.0,14.8453,14.8507,14.8453,14.8507,1000.0
2005-04-19 11:15:00,27.72,27.75,27.71,27.75,3500.0,14.8668,14.8829,14.8614,14.8829,3500.0
2005-04-19 11:20:00,27.73,27.73,27.69,27.69,1200.0,14.8721,14.8721,14.8507,14.8507,1200.0
2005-04-19 11:25:00,27.73,27.73,27.71,27.72,500.0,14.8721,14.8721,14.8614,14.8668,500.0
2005-04-19 11:30:00,27.71,27.71,27.66,27.66,1800.0,14.8614,14.8614,14.8346,14.8346,1800.0
2005-04-19 11:35:00,27.68,27.72,27.68,27.7,900.0,14.8453,14.8668,14.8453,14.856,900.0
2005-04-19 11:40:00,27.7,27.7,27.64,27.64,1100.0,14.856,14.856,14.8239,14.8239,1100.0
2005-04-19 11:45:00,27.65,27.65,27.64,27.64,1200.0,14.8292,14.8292,14.8239,14.8239,1200.0
2005-04-19 11:50:00,27.64,27.65,27.64,27.65,500.0,14.8239,14.8292,14.8239,14.8292,500.0
2005-04-19 11:55:00,27.67,27.68,27.67,27.68,500.0,14.84,14.8453,14.84,14.8453,500.0
2005-04-19 12:00:00,27.67,27.73,27.66,27.7,2800.0,14.84,14.8721,14.8346,14.856,2800.0
2005-04-19 12:05:00,27.69,27.69,27.67,27.67,1700.0,14.8507,14.8507,14.84,14.84,1700.0
2005-04-19 12:10:00,27.68,27.72,27.67,27.67,1600.0,14.8453,14.8668,14.84,14.84,1600.0
2005-04-19 12:15:00,27.66,27.68,27.66,27.68,1100.0,14.8346,14.8453,14.8346,14.8453,1100.0
2005-04-19 12:20:00,27.72,27.72,27.65,27.67,1100.0,14.8668,14.8668,14.8292,14.84,1100.0
2005-04-19 12:25:00,27.67,27.67,27.65,27.65,700.0,14.84,14.84,14.8292,14.8292,700.0
2005-04-19 12:30:00,27.65,27.67,27.64,27.65,2700.0,14.8292,14.84,14.8239,14.8292,2700.0
2005-04-19 12:35:00,27.66,27.66,27.66,27.66,1000.0,14.8346,14.8346,14.8346,14.8346,1000.0
2005-04-19 12:40:00,27.67,27.73,27.65,27.73,700.0,14.84,14.8721,14.8292,14.8721,700.0
2005-04-19 12:45:00,27.73,27.76,27.7,27.75,3300.0,14.8721,14.8882,14.856,14.8829,3300.0
2005-04-19 12:50:00,27.76,27.79,27.72,27.74,5000.0,14.8882,14.9043,14.8668,14.8775,5000.0
2005-04-19 12:55:00,27.72,27.74,27.72,27.74,1100.0,14.8668,14.8775,14.8668,14.8775,1100.0
2005-04-19 13:00:00,27.74,27.77,27.73,27.75,2800.0,14.8775,14.8936,14.8721,14.8829,2800.0
2005-04-19 13:05:00,27.74,27.75,27.72,27.72,5500.0,14.8775,14.8829,14.8668,14.8668,5500.0
2005-04-19 13:10:00,27.72,27.72,27.72,27.72,600.0,14.8668,14.8668,14.8668,14.8668,600.0
2005-04-19 13:15:00,27.72,27.72,27.71,27.71,2300.0,14.8668,14.8668,14.8614,14.8614,2300.0
2005-04-19 13:20:00,27.71,27.72,27.71,27.71,2700.0,14.8614,14.8668,14.8614,14.8614,2700.0
2005-04-19 13:25:00,27.72,27.72,27.65,27.66,15000.0,14.8668,14.8668,14.8292,14.8346,15000.0
2005-04-19 13:30:00,27.66,27.7,27.65,27.7,1800.0,14.8346,14.856,14.8292,14.856,1800.0
2005-04-19 13:35:00,27.7,27.75,27.7,27.7,2800.0,14.856,14.8829,14.856,14.856,2800.0
2005-04-19 13:40:00,27.71,27.76,27.71,27.76,600.0,14.8614,14.8882,14.8614,14.8882,600.0
2005-04-19 13:45:00,27.74,27.77,27.72,27.76,3000.0,14.8775,14.8936,14.8668,14.8882,3000.0
2005-04-19 13:50:00,27.77,27.79,27.77,27.78,1400.0,14.8936,14.9043,14.8936,14.8989,1400.0
2005-04-19 13:55:00,27.78,27.8,27.78,27.8,700.0,14.8989,14.9097,14.8989,14.9097,700.0
2005-04-19 14:00:00,27.8,27.8,27.74,27.74,3300.0,14.9097,14.9097,14.8775,14.8775,3300.0
2005-04-19 14:05:00,27.74,27.76,27.73,27.76,3700.0,14.8775,14.8882,14.8721,14.8882,3700.0
2005-04-19 14:10:00,27.77,27.77,27.74,27.75,800.0,14.8936,14.8936,14.8775,14.8829,800.0
2005-04-19 14:15:00,27.73,27.73,27.72,27.73,4400.0,14.8721,14.8721,14.8668,14.8721,4400.0
2005-04-19 14:20:00,27.72,27.78,27.72,27.77,4000.0,14.8668,14.8989,14.8668,14.8936,4000.0
2005-04-19 14:25:00,27.77,27.78,27.77,27.77,1100.0,14.8936,14.8989,14.8936,14.8936,1100.0
2005-04-19 14:30:00,27.76,27.77,27.76,27.77,800.0,14.8882,14.8936,14.8882,14.8936,800.0
2005-04-19 14:35:00,27.77,27.77,27.71,27.71,6100.0,14.8936,14.8936,14.8614,14.8614,6100.0
2005-04-19 14:40:00,27.71,27.77,27.71,27.75,6500.0,14.8614,14.8936,14.8614,14.8829,6500.0
2005-04-19 14:45:00,27.74,27.77,27.74,27.77,5100.0,14.8775,14.8936,14.8775,14.8936,5100.0
2005-04-19 14:50:00,27.77,27.79,27.76,27.76,2700.0,14.8936,14.9043,14.8882,14.8882,2700.0
2005-04-19 14:55:00,27.77,27.79,27.76,27.76,4200.0,14.8936,14.9043,14.8882,14.8882,4200.0
2005-04-19 15:00:00,27.75,27.76,27.72,27.72,4300.0,14.8829,14.8882,14.8668,14.8668,4300.0
2005-04-19 15:05:00,27.72,27.74,27.71,27.71,5400.0,14.8668,14.8775,14.8614,14.8614,5400.0
2005-04-19 15:10:00,27.7,27.7,27.66,27.68,1600.0,14.856,14.856,14.8346,14.8453,1600.0
2005-04-19 15:15:00,27.67,27.67,27.65,27.65,3400.0,14.84,14.84,14.8292,14.8292,3400.0
2005-04-19 15:20:00,27.63,27.66,27.63,27.66,700.0,14.8185,14.8346,14.8185,14.8346,700.0
2005-04-19 15:25:00,27.66,27.73,27.66,27.73,7100.0,14.8346,14.8721,14.8346,14.8721,7100.0
2005-04-19 15:30:00,27.7,27.77,27.67,27.77,4000.0,14.856,14.8936,14.84,14.8936,4000.0
2005-04-19 15:35:00,27.77,27.81,27.74,27.74,2500.0,14.8936,14.915,14.8775,14.8775,2500.0
2005-04-19 15:40:00,27.75,27.79,27.73,27.78,2100.0,14.8829,14.9043,14.8721,14.8989,2100.0
2005-04-19 15:45:00,27.75,27.75,27.69,27.7,5600.0,14.8829,14.8829,14.8507,14.856,5600.0
2005-04-19 15:50:00,27.74,27.76,27.66,27.66,5500.0,14.8775,14.8882,14.8346,14.8346,5500.0
2005-04-19 15:55:00,27.67,27.75,27.67,27.71,6000.0,14.84,14.8829,14.84,14.8614,6000.0
2005-04-20 09:30:00,27.95,27.95,27.8,27.85,12800.0,14.9901,14.9901,14.9097,14.9365,12800.0
2005-04-20 09:35:00,27.9,27.95,27.74,27.74,3600.0,14.9633,14.9901,14.8775,14.8775,3600.0
2005-04-20 09:40:00,27.7,27.72,27.68,27.71,1900.0,14.856,14.8668,14.8453,14.8614,1900.0
2005-04-20 09:45:00,27.69,27.75,27.68,27.75,1300.0,14.8507,14.8829,14.8453,14.8829,1300.0
2005-04-20 09:50:00,27.77,27.86,27.77,27.86,2100.0,14.8936,14.9419,14.8936,14.9419,2100.0
2005-04-20 09:55:00,27.8,27.86,27.7,27.77,2900.0,14.9097,14.9419,14.856,14.8936,2900.0
2005-04-20 10:00:00,27.72,27.83,27.7,27.77,3600.0,14.8668,14.9258,14.856,14.8936,3600.0
2005-04-20 10:05:00,27.79,27.85,27.79,27.85,5700.0,14.9043,14.9365,14.9043,14.9365,5700.0
2005-04-20 10:10:00,27.84,27.84,27.84,27.84,200.0,14.9311,14.9311,14.9311,14.9311,200.0
2005-04-20 10:15:00,27.86,27.96,27.85,27.96,2100.0,14.9419,14.9955,14.9365,14.9955,2100.0
2005-04-20 10:20:00,27.94,27.94,27.86,27.87,5300.0,14.9848,14.9848,14.9419,14.9472,5300.0
2005-04-20 10:25:00,27.87,27.89,27.87,27.89,2200.0,14.9472,14.9579,14.9472,14.9579,2200.0
2005-04-20 10:30:00,27.89,27.93,27.86,27.88,5000.0,14.9579,14.9794,14.9419,14.9526,5000.0
2005-04-20 10:35:00,27.91,27.91,27.85,27.88,4600.0,14.9687,14.9687,14.9365,14.9526,4600.0
2005-04-20 10:40:00,27.87,27.88,27.85,27.85,2600.0,14.9472,14.9526,14.9365,14.9365,2600.0
2005-04-20 10:45:00,27.84,27.88,27.81,27.87,4400.0,14.9311,14.9526,14.915,14.9472,4400.0
2005-04-20 10:50:00,27.87,27.93,27.87,27.92,2100.0,14.9472,14.9794,14.9472,14.974,2100.0
2005-04-20 10:55:00,27.92,27.98,27.92,27.98,5400.0,14.974,15.0062,14.974,15.0062,5400.0
2005-04-20 11:00:00,27.98,27.99,27.96,27.98,11600.0,15.0062,15.0116,14.9955,15.0062,11600.0
2005-04-20 11:05:00,27.95,27.99,27.95,27.97,9900.0,14.9901,15.0116,14.9901,15.0009,9900.0
2005-04-20 11:10:00,27.97,27.98,27.93,27.93,4900.0,15.0009,15.0062,14.9794,14.9794,4900.0
2005-04-20 11:15:00,27.94,27.94,27.89,27.93,2600.0,14.9848,14.9848,14.9579,14.9794,2600.0
2005-04-20 11:20:00,27.93,27.93,27.87,27.88,3200.0,14.9794,14.9794,14.9472,14.9526,3200.0
2005-04-20 11:25:00,27.88,27.9,27.88,27.89,3400.0,14.9526,14.9633,14.9526,14.9579,3400.0
2005-04-20 11:30:00,27.88,27.91,27.88,27.9,4200.0,14.9526,14.9687,14.9526,14.9633,4200.0
2005-04-20 11:35:00,27.9,27.91,27.86,27.86,3100.0,14.9633,14.9687,14.9419,14.9419,3100.0
2005-04-20 11:40:00,27.86,27.89,27.82,27.89,2400.0,14.9419,14.9579,14.9204,14.9579,2400.0
2005-04-20 11:45:00,27.89,27.89,27.85,27.85,1500.0,14.9579,14.9579,14.9365,14.9365,1500.0
2005-04-20 11:50:00,27.86,27.91,27.86,27.9,1100.0,14.9419,14.9687,14.9419,14.9633,1100.0
2005-04-20 11:55:00,27.9,27.9,27.9,27.9,100.0,14.9633,14.9633,14.9633,14.9633,100.0
2005-04-20 12:00:00,27.9,27.9,27.87,27.87,900.0,14.9633,14.9633,14.9472,14.9472,900.0
2005-04-20 12:05:00,27.87,27.87,27.85,27.85,200.0,14.9472,14.9472,14.9365,14.9365,200.0
2005-04-20 12:10:00,27.87,27.88,27.87,27.88,2700.0,14.9472,14.9526,14.9472,14.9526,2700.0
2005-04-20 12:15:00,27.87,27.87,27.84,27.85,1300.0,14.9472,14.9472,14.9311,14.9365,1300.0
2005-04-20 12:20:00,27.85,27.89,27.84,27.85,1600.0,14.9365,14.9579,14.9311,14.9365,1600.0
2005-04-20 12:25:00,27.89,27.89,27.87,27.88,700.0,14.9579,14.9579,14.9472,14.9526,700.0
2005-04-20 12:30:00,27.87,27.87,27.81,27.86,2100.0,14.9472,14.9472,14.915,14.9419,2100.0
2005-04-20 12:35:00,27.85,27.85,27.79,27.79,800.0,14.9365,14.9365,14.9043,14.9043,800.0
2005-04-20 12:40:00,27.77,27.83,27.77,27.83,900.0,14.8936,14.9258,14.8936,14.9258,900.0
2005-04-20 12:45:00,27.83,27.83,27.82,27.83,400.0,14.9258,14.9258,14.9204,14.9258,400.0
2005-04-20 12:50:00,27.82,27.82,27.74,27.75,3100.0,14.9204,14.9204,14.8775,14.8829,3100.0
2005-04-20 12:55:00,27.77,27.79,27.73,27.73,3000.0,14.8936,14.9043,14.8721,14.8721,3000.0
2005-04-20 13:00:00,27.72,27.72,27.72,27.72,1200.0,14.8668,14.8668,14.8668,14.8668,1200.0
2005-04-20 13:05:00,27.73,27.73,27.67,27.67,4000.0,14.8721,14.8721,14.84,14.84,4000.0
2005-04-20 13:10:00,27.68,27.69,27.67,27.68,4000.0,14.8453,14.8507,14.84,14.8453,4000.0
2005-04-20 13:15:00,27.67,27.73,27.66,27.73,3900.0,14.84,14.8721,14.8346,14.8721,3900.0
2005-04-20 13:20:00,27.73,27.73,27.72,27.72,1100.0,14.8721,14.8721,14.8668,14.8668,1100.0
2005-04-20 13:25:00,27.71,27.71,27.67,27.67,1800.0,14.8614,14.8614,14.84,14.84,1800.0
2005-04-20 13:30:00,27.67,27.67,27.66,27.66,2900.0,14.84,14.84,14.8346,14.8346,2900.0
2005-04-20 13:35:00,27.66,27.68,27.66,27.68,3600.0,14.8346,14.8453,14.8346,14.8453,3600.0
2005-04-20 13:40:00,27.68,27.7,27.66,27.7,3200.0,14.8453,14.856,14.8346,14.856,3200.0
2005-04-20 13:45:00,27.7,27.7,27.67,27.67,1200.0,14.856,14.856,14.84,14.84,1200.0
2005-04-20 13:50:00,27.66,27.7,27.66,27.68,5600.0,14.8346,14.856,14.8346,14.8453,5600.0
2005-04-20 13:55:00,27.67,27.68,27.66,27.68,3500.0,14.84,14.8453,14.8346,14.8453,3500.0
2005-04-20 14:00:00,27.68,27.69,27.66,27.66,5000.0,14.8453,14.8507,14.8346,14.8346,5000.0
2005-04-20 14:05:00,27.66,27.66,27.61,27.61,4300.0,14.8346,14.8346,14.8078,14.8078,4300.0
2005-04-20 14:10:00,27.61,27.69,27.61,27.66,3100.0,14.8078,14.8507,14.8078,14.8346,3100.0
2005-04-20 14:15:00,27.66,27.67,27.63,27.64,2800.0,14.8346,14.84,14.8185,14.8239,2800.0
2005-04-20 14:20:00,27.65,27.66,27.61,27.63,5600.0,14.8292,14.8346,14.8078,14.8185,5600.0
2005-04-20 14:25:00,27.63,27.64,27.61,27.63,1100.0,14.8185,14.8239,14.8078,14.8185,1100.0
2005-04-20 14:30:00,27.62,27.62,27.59,27.59,2300.0,14.8131,14.8131,14.797,14.797,2300.0
2005-04-20 14:35:00,27.59,27.6,27.57,27.58,3600.0,14.797,14.8024,14.7863,14.7917,3600.0
2005-04-20 14:40:00,27.57,27.58,27.57,27.57,2800.0,14.7863,14.7917,14.7863,14.7863,2800.0
2005-04-20 14:45:00,27.57,27.6,27.57,27.57,2600.0,14.7863,14.8024,14.7863,14.7863,2600.0
2005-04-20 14:50:00,27.59,27.6,27.59,27.6,1000.0,14.797,14.8024,14.797,14.8024,1000.0
2005-04-20 14:55:00,27.6,27.64,27.6,27.64,3000.0,14.8024,14.8239,14.8024,14.8239,3000.0
2005-04-20 15:00:00,27.63,27.63,27.61,27.61,1100.0,14.8185,14.8185,14.8078,14.8078,1100.0
2005-04-20 15:05:00,27.62,27.65,27.6,27.65,1900.0,14.8131,14.8292,14.8024,14.8292,1900.0
2005-04-20 15:10:00,27.61,27.66,27.6,27.61,3500.0,14.8078,14.8346,14.8024,14.8078,3500.0
2005-04-20 15:15:00,27.62,27.62,27.59,27.59,1800.0,14.8131,14.8131,14.797,14.797,1800.0
2005-04-20 15:20:00,27.6,27.67,27.6,27.63,3400.0,14.8024,14.84,14.8024,14.8185,3400.0
2005-04-20 15:25:00,27.63,27.66,27.62,27.66,1000.0,14.8185,14.8346,14.8131,14.8346,1000.0
2005-04-20 15:30:00,27.64,27.67,27.64,27.65,1100.0,14.8239,14.84,14.8239,14.8292,1100.0
2005-04-20 15:35:00,27.64,27.64,27.59,27.61,2100.0,14.8239,14.8239,14.797,14.8078,2100.0
2005-04-20 15:40:00,27.61,27.61,27.55,27.56,4000.0,14.8078,14.8078,14.7756,14.781,4000.0
2005-04-20 15:45:00,27.56,27.61,27.4,27.43,12400.0,14.781,14.8078,14.6951,14.7112,12400.0
2005-04-20 15:50:00,27.45,27.59,27.44,27.59,7100.0,14.722,14.797,14.7166,14.797,7100.0
2005-04-20 15:55:00,27.59,27.59,27.51,27.53,10000.0,14.797,14.797,14.7541,14.7649,10000.0
2005-04-21 09:30:00,27.75,27.76,27.75,27.76,6600.0,14.8829,14.8882,14.8829,14.8882,6600.0
2005-04-21 09:35:00,27.77,27.77,27.74,27.74,4000.0,14.8936,14.8936,14.8775,14.8775,4000.0
2005-04-21 09:40:00,27.79,27.79,27.77,27.77,200.0,14.9043,14.9043,14.8936,14.8936,200.0
2005-04-21 09:45:00,27.77,27.77,27.61,27.62,4000.0,14.8936,14.8936,14.8078,14.8131,4000.0
2005-04-21 09:50:00,27.63,27.63,27.61,27.62,1800.0,14.8185,14.8185,14.8078,14.8131,1800.0
2005-04-21 09:55:00,27.65,27.75,27.65,27.75,2800.0,14.8292,14.8829,14.8292,14.8829,2800.0
2005-04-21 10:00:00,27.75,27.75,27.57,27.61,4500.0,14.8829,14.8829,14.7863,14.8078,4500.0
2005-04-21 10:05:00,27.61,27.62,27.52,27.52,1600.0,14.8078,14.8131,14.7595,14.7595,1600.0
2005-04-21 10:10:00,27.58,27.6,27.54,27.57,4100.0,14.7917,14.8024,14.7702,14.7863,4100.0
2005-04-21 10:15:00,27.59,27.6,27.52,27.52,1800.0,14.797,14.8024,14.7595,14.7595,1800.0
2005-04-21 10:20:00,27.52,27.55,27.52,27.55,800.0,14.7595,14.7756,14.7595,14.7756,800.0
2005-04-21 10:25:00,27.55,27.57,27.46,27.51,1400.0,14.7756,14.7863,14.7273,14.7541,1400.0
2005-04-21 10:30:00,27.51,27.51,27.49,27.49,900.0,14.7541,14.7541,14.7434,14.7434,900.0
2005-04-21 10:35:00,27.49,27.5,27.48,27.48,1200.0,14.7434,14.7488,14.7381,14.7381,1200.0
2005-04-21 10:40:00,27.46,27.46,27.38,27.4,5300.0,14.7273,14.7273,14.6844,14.6951,5300.0
2005-04-21 10:45:00,27.37,27.45,27.37,27.44,6300.0,14.6791,14.722,14.6791,14.7166,6300.0
2005-04-21 10:50:00,27.44,27.44,27.41,27.44,5200.0,14.7166,14.7166,14.7005,14.7166,5200.0
2005-04-21 10:55:00,27.44,27.5,27.43,27.45,1800.0,14.7166,14.7488,14.7112,14.722,1800.0
2005-04-21 11:00:00,27.44,27.47,27.42,27.45,6900.0,14.7166,14.7327,14.7059,14.722,6900.0
2005-04-21 11:05:00,27.45,27.45,27.45,27.45,1900.0,14.722,14.722,14.722,14.722,1900.0
2005-04-21 11:10:00,27.45,27.45,27.42,27.42,3700.0,14.722,14.722,14.7059,14.7059,3700.0
2005-04-21 11:15:00,27.42,27.42,27.3,27.38,13800.0,14.7059,14.7059,14.6415,14.6844,13800.0
2005-04-21 11:20:00,27.38,27.43,27.38,27.38,7600.0,14.6844,14.7112,14.6844,14.6844,7600.0
2005-04-21 11:25:00,27.35,27.38,27.35,27.38,10300.0,14.6683,14.6844,14.6683,14.6844,10300.0
2005-04-21 11:30:00,27.37,27.38,27.37,27.38,7700.0,14.6791,14.6844,14.6791,14.6844,7700.0
2005-04-21 11:35:00,27.38,27.41,27.33,27.34,12100.0,14.6844,14.7005,14.6576,14.663,12100.0
2005-04-21 11:40:00,27.34,27.37,27.34,27.36,5600.0,14.663,14.6791,14.663,14.6737,5600.0
2005-04-21 11:45:00,27.36,27.38,27.36,27.38,6000.0,14.6737,14.6844,14.6737,14.6844,6000.0
2005-04-21 11:50:00,27.37,27.4,27.37,27.4,7100.0,14.6791,14.6951,14.6791,14.6951,7100.0
2005-04-21 11:55:00,27.4,27.4,27.32,27.38,4000.0,14.6951,14.6951,14.6522,14.6844,4000.0
2005-04-21 12:00:00,27.38,27.53,27.38,27.53,13100.0,14.6844,14.7649,14.6844,14.7649,13100.0
2005-04-21 12:05:00,27.53,27.53,27.45,27.52,6700.0,14.7649,14.7649,14.722,14.7595,6700.0
2005-04-21 12:10:00,27.54,27.58,27.54,27.58,2100.0,14.7702,14.7917,14.7702,14.7917,2100.0
2005-04-21 12:15:00,27.57,27.57,27.43,27.43,6200.0,14.7863,14.7863,14.7112,14.7112,6200.0
2005-04-21 12:20:00,27.44,27.49,27.44,27.47,10900.0,14.7166,14.7434,14.7166,14.7327,10900.0
2005-04-21 12:25:00,27.46,27.48,27.43,27.43,3400.0,14.7273,14.7381,14.7112,14.7112,3400.0
2005-04-21 12:30:00,27.44,27.62,27.44,27.51,15600.0,14.7166,14.8131,14.7166,14.7541,15600.0
2005-04-21 12:35:00,27.52,27.53,27.5,27.53,2400.0,14.7595,14.7649,14.7488,14.7649,2400.0
2005-04-21 12:40:00,27.54,27.54,27.5,27.51,3900.0,14.7702,14.7702,14.7488,14.7541,3900.0
2005-04-21 12:45:00,27.55,27.57,27.53,27.57,2400.0,14.7756,14.7863,14.7649,14.7863,2400.0
2005-04-21 12:50:00,27.58,27.59,27.53,27.53,2500.0,14.7917,14.797,14.7649,14.7649,2500.0
2005-04-21 12:55:00,27.54,27.56,27.53,27.56,1100.0,14.7702,14.781,14.7649,14.781,1100.0
2005-04-21 13:00:00,27.56,27.61,27.56,27.61,7200.0,14.781,14.8078,14.781,14.8078,7200.0
2005-04-21 13:05:00,27.61,27.66,27.61,27.66,3200.0,14.8078,14.8346,14.8078,14.8346,3200.0
2005-04-21 13:10:00,27.68,27.71,27.67,27.68,3900.0,14.8453,14.8614,14.84,14.8453,3900.0
2005-04-21 13:15:00,27.69,27.73,27.68,27.72,5200.0,14.8507,14.8721,14.8453,14.8668,5200.0
2005-04-21 13:20:00,27.72,27.72,27.66,27.7,1700.0,14.8668,14.8668,14.8346,14.856,1700.0
2005-04-21 13:25:00,27.7,27.7,27.65,27.65,2500.0,14.856,14.856,14.8292,14.8292,2500.0
2005-04-21 13:30:00,27.65,27.71,27.61,27.7,5400.0,14.8292,14.8614,14.8078,14.856,5400.0
2005-04-21 13:35:00,27.7,27.71,27.7,27.71,2700.0,14.856,14.8614,14.856,14.8614,2700.0
2005-04-21 13:40:00,27.71,27.71,27.7,27.71,4100.0,14.8614,14.8614,14.856,14.8614,4100.0
2005-04-21 13:45:00,27.7,27.71,27.69,27.69,3700.0,14.856,14.8614,14.8507,14.8507,3700.0
2005-04-21 13:50:00,27.7,27.7,27.69,27.69,1500.0,14.856,14.856,14.8507,14.8507,1500.0
2005-04-21 13:55:00,27.67,27.67,27.66,27.66,900.0,14.84,14.84,14.8346,14.8346,900.0
2005-04-21 14:00:00,27.66,27.67,27.65,27.66,2600.0,14.8346,14.84,14.8292,14.8346,2600.0
2005-04-21 14:05:00,27.66,27.75,27.61,27.63,8500.0,14.8346,14.8829,14.8078,14.8185,8500.0
2005-04-21 14:10:00,27.63,27.74,27.62,27.73,7000.0,14.8185,14.8775,14.8131,14.8721,7000.0
2005-04-21 14:15:00,27.72,27.75,27.71,27.75,4400.0,14.8668,14.8829,14.8614,14.8829,4400.0
2005-04-21 14:20:00,27.75,27.81,27.75,27.81,4500.0,14.8829,14.915,14.8829,14.915,4500.0
2005-04-21 14:25:00,27.85,27.85,27.78,27.79,4500.0,14.9365,14.9365,14.8989,14.9043,4500.0
2005-04-21 14:30:00,27.78,27.78,27.76,27.77,1500.0,14.8989,14.8989,14.8882,14.8936,1500.0
2005-04-21 14:35:00,27.77,27.8,27.76,27.76,3100.0,14.8936,14.9097,14.8882,14.8882,3100.0
2005-04-21 14:40:00,27.8,27.81,27.78,27.78,4100.0,14.9097,14.915,14.8989,14.8989,4100.0
2005-04-21 14:45:00,27.79,27.82,27.77,27.82,3400.0,14.9043,14.9204,14.8936,14.9204,3400.0
2005-04-21 14:50:00,27.8,27.81,27.79,27.79,2700.0,14.9097,14.915,14.9043,14.9043,2700.0
2005-04-21 14:55:00,27.8,27.8,27.77,27.78,8100.0,14.9097,14.9097,14.8936,14.8989,8100.0
2005-04-21 15:00:00,27.78,27.78,27.76,27.76,6500.0,14.8989,14.8989,14.8882,14.8882,6500.0
2005-04-21 15:05:00,27.77,27.77,27.74,27.75,3000.0,14.8936,14.8936,14.8775,14.8829,3000.0
2005-04-21 15:10:00,27.75,27.76,27.72,27.73,15500.0,14.8829,14.8882,14.8668,14.8721,15500.0
2005-04-21 15:15:00,27.78,27.8,27.76,27.8,3800.0,14.8989,14.9097,14.8882,14.9097,3800.0
2005-04-21 15:20:00,27.8,27.8,27.77,27.77,3400.0,14.9097,14.9097,14.8936,14.8936,3400.0
2005-04-21 15:25:00,27.78,27.82,27.78,27.81,3500.0,14.8989,14.9204,14.8989,14.915,3500.0
2005-04-21 15:30:00,27.81,27.88,27.81,27.85,6600.0,14.915,14.9526,14.915,14.9365,6600.0
2005-04-21 15:35:00,27.88,27.9,27.83,27.83,4400.0,14.9526,14.9633,14.9258,14.9258,4400.0
2005-04-21 15:40:00,27.83,27.89,27.83,27.84,5200.0,14.9258,14.9579,14.9258,14.9311,5200.0
2005-04-21 15:45:00,27.84,27.85,27.75,27.79,7100.0,14.9311,14.9365,14.8829,14.9043,7100.0
2005-04-21 15:50:00,27.78,27.89,27.78,27.88,7200.0,14.8989,14.9579,14.8989,14.9526,7200.0
2005-04-21 15:55:00,27.88,27.9,27.85,27.9,17700.0,14.9526,14.9633,14.9365,14.9633,17700.0
2005-04-22 09:30:00,27.9,27.9,27.74,27.74,5000.0,14.9633,14.9633,14.8775,14.8775,5000.0
2005-04-22 09:35:00,27.74,27.85,27.63,27.76,5200.0,14.8775,14.9365,14.8185,14.8882,5200.0
2005-04-22 09:40:00,27.8,27.97,27.8,27.91,6600.0,14.9097,15.0009,14.9097,14.9687,6600.0
2005-04-22 09:45:00,27.89,27.92,27.84,27.92,3800.0,14.9579,14.974,14.9311,14.974,3800.0
2005-04-22 09:50:00,27.89,27.94,27.86,27.93,5600.0,14.9579,14.9848,14.9419,14.9794,5600.0
2005-04-22 09:55:00,27.94,27.94,27.9,27.92,8600.0,14.9848,14.9848,14.9633,14.974,8600.0
2005-04-22 10:00:00,27.92,27.95,27.92,27.92,5600.0,14.974,14.9901,14.974,14.974,5600.0
2005-04-22 10:05:00,27.92,27.95,27.91,27.94,5400.0,14.974,14.9901,14.9687,14.9848,5400.0
2005-04-22 10:10:00,27.94,27.97,27.94,27.95,4600.0,14.9848,15.0009,14.9848,14.9901,4600.0
2005-04-22 10:15:00,27.95,28.06,27.95,28.05,5500.0,14.9901,15.0491,14.9901,15.0438,5500.0
2005-04-22 10:20:00,28.05,28.05,27.93,27.94,4000.0,15.0438,15.0438,14.9794,14.9848,4000.0
2005-04-22 10:25:00,27.95,28.03,27.95,28.0,3100.0,14.9901,15.033,14.9901,15.0169,3100.0
2005-04-22 10:30:00,28.0,28.02,27.99,28.02,4000.0,15.0169,15.0277,15.0116,15.0277,4000.0
2005-04-22 10:35:00,28.02,28.05,28.01,28.04,3900.0,15.0277,15.0438,15.0223,15.0384,3900.0
2005-04-22 10:40:00,28.02,28.03,27.98,28.03,3600.0,15.0277,15.033,15.0062,15.033,3600.0
2005-04-22 10:45:00,28.03,28.03,27.97,27.97,5100.0,15.033,15.033,15.0009,15.0009,5100.0
2005-04-22 10:50:00,27.98,28.0,27.96,28.0,7500.0,15.0062,15.0169,14.9955,15.0169,7500.0
2005-04-22 10:55:00,27.98,28.07,27.97,28.07,3300.0,15.0062,15.0545,15.0009,15.0545,3300.0
2005-04-22 11:00:00,28.07,28.07,28.0,28.0,4000.0,15.0545,15.0545,15.0169,15.0169,4000.0
2005-04-22 11:05:00,28.01,28.06,28.01,28.05,2400.0,15.0223,15.0491,15.0223,15.0438,2400.0
2005-04-22 11:10:00,28.02,28.08,28.01,28.02,3700.0,15.0277,15.0598,15.0223,15.0277,3700.0
2005-04-22 11:15:00,28.02,28.1,28.02,28.08,2200.0,15.0277,15.0706,15.0277,15.0598,2200.0
2005-04-22 11:20:00,28.08,28.11,28.07,28.08,6400.0,15.0598,15.0759,15.0545,15.0598,6400.0
2005-04-22 11:25:00,28.05,28.07,28.05,28.05,2600.0,15.0438,15.0545,15.0438,15.0438,2600.0
2005-04-22 11:30:00,28.06,28.07,28.04,28.07,8300.0,15.0491,15.0545,15.0384,15.0545,8300.0
2005-04-22 11:35:00,28.07,28.08,28.04,28.05,6900.0,15.0545,15.0598,15.0384,15.0438,6900.0
2005-04-22 11:40:00,28.04,28.04,28.01,28.02,6000.0,15.0384,15.0384,15.0223,15.0277,6000.0
2005-04-22 11:45:00,28.02,28.11,28.02,28.11,5500.0,15.0277,15.0759,15.0277,15.0759,5500.0
2005-04-22 11:50:00,28.11,28.13,28.1,28.13,7200.0,15.0759,15.0867,15.0706,15.0867,7200.0
2005-04-22 11:55:00,28.13,28.16,28.11,28.13,6900.0,15.0867,15.1028,15.0759,15.0867,6900.0
2005-04-22 12:00:00,28.13,28.14,28.12,28.12,7700.0,15.0867,15.092,15.0813,15.0813,7700.0
2005-04-22 12:05:00,28.12,28.14,28.11,28.13,8600.0,15.0813,15.092,15.0759,15.0867,8600.0
2005-04-22 12:10:00,28.13,28.18,28.13,28.15,5100.0,15.0867,15.1135,15.0867,15.0974,5100.0
2005-04-22 12:15:00,28.15,28.22,28.15,28.22,8700.0,15.0974,15.1349,15.0974,15.1349,8700.0
2005-04-22 12:20:00,28.22,28.22,28.21,28.21,4300.0,15.1349,15.1349,15.1296,15.1296,4300.0
2005-04-22 12:25:00,28.21,28.22,28.21,28.22,1200.0,15.1296,15.1349,15.1296,15.1349,1200.0
2005-04-22 12:30:00,28.23,28.25,28.23,28.24,4300.0,15.1403,15.151,15.1403,15.1457,4300.0
2005-04-22 12:35:00,28.24,28.28,28.24,28.28,6700.0,15.1457,15.1671,15.1457,15.1671,6700.0
2005-04-22 12:40:00,28.29,28.4,28.29,28.4,12900.0,15.1725,15.2315,15.1725,15.2315,12900.0
2005-04-22 12:45:00,28.39,28.4,28.38,28.38,3400.0,15.2261,15.2315,15.2207,15.2207,3400.0
2005-04-22 12:50:00,28.38,28.43,28.36,28.39,4000.0,15.2207,15.2476,15.21,15.2261,4000.0
2005-04-22 12:55:00,28.39,28.41,28.36,28.41,4700.0,15.2261,15.2368,15.21,15.2368,4700.0
2005-04-22 13:00:00,28.41,28.45,28.41,28.44,3300.0,15.2368,15.2583,15.2368,15.2529,3300.0
2005-04-22 13:05:00,28.44,28.44,28.38,28.38,5900.0,15.2529,15.2529,15.2207,15.2207,5900.0
2005-04-22 13:10:00,28.38,28.38,28.37,28.38,7100.0,15.2207,15.2207,15.2154,15.2207,7100.0
2005-04-22 13:15:00,28.38,28.42,28.38,28.4,6900.0,15.2207,15.2422,15.2207,15.2315,6900.0
2005-04-22 13:20:00,28.4,28.4,28.38,28.39,3400.0,15.2315,15.2315,15.2207,15.2261,3400.0
2005-04-22 13:25:00,28.39,28.39,28.37,28.37,6400.0,15.2261,15.2261,15.2154,15.2154,6400.0
2005-04-22 13:30:00,28.38,28.38,28.34,28.34,3300.0,15.2207,15.2207,15.1993,15.1993,3300.0
2005-04-22 13:35:00,28.33,28.37,28.31,28.37,4400.0,15.1939,15.2154,15.1832,15.2154,4400.0
2005-04-22 13:40:00,28.37,28.37,28.33,28.33,2500.0,15.2154,15.2154,15.1939,15.1939,2500.0
2005-04-22 13:45:00,28.33,28.33,28.28,28.29,1200.0,15.1939,15.1939,15.1671,15.1725,1200.0
2005-04-22 13:50:00,28.29,28.29,28.28,28.28,3900.0,15.1725,15.1725,15.1671,15.1671,3900.0
2005-04-22 13:55:00,28.29,28.34,28.29,28.33,2500.0,15.1725,15.1993,15.1725,15.1939,2500.0
2005-04-22 14:00:00,28.34,28.38,28.34,28.35,2100.0,15.1993,15.2207,15.1993,15.2047,2100.0
2005-04-22 14:05:00,28.35,28.35,28.29,28.29,2700.0,15.2047,15.2047,15.1725,15.1725,2700.0
2005-04-22 14:10:00,28.29,28.29,28.24,28.25,4800.0,15.1725,15.1725,15.1457,15.151,4800.0
2005-04-22 14:15:00,28.26,28.29,28.22,28.23,71400.0,15.1564,15.1725,15.1349,15.1403,71400.0
2005-04-22 14:20:00,28.23,28.23,28.08,28.08,7400.0,15.1403,15.1403,15.0598,15.0598,7400.0
2005-04-22 14:25:00,28.09,28.14,28.07,28.14,4600.0,15.0652,15.092,15.0545,15.092,4600.0
2005-04-22 14:30:00,28.15,28.22,28.1,28.12,3000.0,15.0974,15.1349,15.0706,15.0813,3000.0
2005-04-22 14:35:00,28.12,28.12,28.04,28.04,10400.0,15.0813,15.0813,15.0384,15.0384,10400.0
2005-04-22 14:40:00,28.03,28.03,27.98,27.98,11200.0,15.033,15.033,15.0062,15.0062,11200.0
2005-04-22 14:45:00,27.98,27.99,27.89,27.9,7800.0,15.0062,15.0116,14.9579,14.9633,7800.0
2005-04-22 14:50:00,27.89,27.95,27.87,27.95,9600.0,14.9579,14.9901,14.9472,14.9901,9600.0
2005-04-22 14:55:00,27.9,28.01,27.85,27.97,11400.0,14.9633,15.0223,14.9365,15.0009,11400.0
2005-04-22 15:00:00,27.95,28.08,27.95,28.04,9200.0,14.9901,15.0598,14.9901,15.0384,9200.0
2005-04-22 15:05:00,28.03,28.03,28.01,28.03,3500.0,15.033,15.033,15.0223,15.033,3500.0
2005-04-22 15:10:00,28.02,28.02,27.93,27.94,8100.0,15.0277,15.0277,14.9794,14.9848,8100.0
2005-04-22 15:15:00,27.94,27.94,27.85,27.85,13500.0,14.9848,14.9848,14.9365,14.9365,13500.0
2005-04-22 15:20:00,27.85,27.9,27.85,27.89,6500.0,14.9365,14.9633,14.9365,14.9579,6500.0
2005-04-22 15:25:00,27.89,27.92,27.81,27.87,14500.0,14.9579,14.974,14.915,14.9472,14500.0
2005-04-22 15:30:00,27.83,27.84,27.78,27.8,7300.0,14.9258,14.9311,14.8989,14.9097,7300.0
2005-04-22 15:35:00,27.8,27.91,27.8,27.88,8500.0,14.9097,14.9687,14.9097,14.9526,8500.0
2005-04-22 15:40:00,27.88,27.92,27.87,27.9,4500.0,14.9526,14.974,14.9472,14.9633,4500.0
2005-04-22 15:45:00,27.87,27.9,27.85,27.88,7400.0,14.9472,14.9633,14.9365,14.9526,7400.0
2005-04-22 15:50:00,27.88,27.98,27.88,27.97,10500.0,14.9526,15.0062,14.9526,15.0009,10500.0
2005-04-22 15:55:00,27.96,28.06,27.96,28.0,16200.0,14.9955,15.0491,14.9955,15.0169,16200.0
2005-04-25 09:35:00,28.19,28.19,28.03,28.03,3000.0,15.1188,15.1188,15.033,15.033,3000.0
2005-04-25 09:40:00,28.06,28.15,28.04,28.15,4700.0,15.0491,15.0974,15.0384,15.0974,4700.0
2005-04-25 09:45:00,28.13,28.15,28.11,28.12,8900.0,15.0867,15.0974,15.0759,15.0813,8900.0
2005-04-25 09:50:00,28.12,28.15,28.1,28.15,7900.0,15.0813,15.0974,15.0706,15.0974,7900.0
2005-04-25 09:55:00,28.15,28.21,28.11,28.15,8500.0,15.0974,15.1296,15.0759,15.0974,8500.0
2005-04-25 10:00:00,28.18,28.19,28.09,28.17,4800.0,15.1135,15.1188,15.0652,15.1081,4800.0
2005-04-25 10:05:00,28.17,28.25,28.15,28.25,8800.0,15.1081,15.151,15.0974,15.151,8800.0
2005-04-25 10:10:00,28.25,28.44,28.22,28.38,23900.0,15.151,15.2529,15.1349,15.2207,23900.0
2005-04-25 10:15:00,28.38,28.39,28.24,28.35,6700.0,15.2207,15.2261,15.1457,15.2047,6700.0
2005-04-25 10:20:00,28.3,28.31,28.26,28.26,5100.0,15.1778,15.1832,15.1564,15.1564,5100.0
2005-04-25 10:25:00,28.26,28.29,28.26,28.27,12200.0,15.1564,15.1725,15.1564,15.1617,12200.0
2005-04-25 10:30:00,28.27,28.28,28.23,28.23,3300.0,15.1617,15.1671,15.1403,15.1403,3300.0
2005-04-25 10:35:00,28.27,28.27,28.21,28.22,4200.0,15.1617,15.1617,15.1296,15.1349,4200.0
2005-04-25 10:40:00,28.22,28.24,28.21,28.21,5700.0,15.1349,15.1457,15.1296,15.1296,5700.0
2005-04-25 10:45:00,28.22,28.26,28.2,28.21,7300.0,15.1349,15.1564,15.1242,15.1296,7300.0
2005-04-25 10:50:00,28.21,28.21,28.2,28.2,2600.0,15.1296,15.1296,15.1242,15.1242,2600.0
2005-04-25 10:55:00,28.18,28.19,28.18,28.19,300.0,15.1135,15.1188,15.1135,15.1188,300.0
2005-04-25 11:00:00,28.19,28.21,28.18,28.18,4400.0,15.1188,15.1296,15.1135,15.1135,4400.0
2005-04-25 11:05:00,28.18,28.21,28.18,28.2,5700.0,15.1135,15.1296,15.1135,15.1242,5700.0
2005-04-25 11:10:00,28.2,28.2,28.18,28.18,5300.0,15.1242,15.1242,15.1135,15.1135,5300.0
2005-04-25 11:15:00,28.18,28.2,28.05,28.07,7900.0,15.1135,15.1242,15.0438,15.0545,7900.0
2005-04-25 11:20:00,28.12,28.25,28.11,28.18,5800.0,15.0813,15.151,15.0759,15.1135,5800.0
2005-04-25 11:25:00,28.18,28.23,28.18,28.23,5100.0,15.1135,15.1403,15.1135,15.1403,5100.0
2005-04-25 11:30:00,28.19,28.23,28.18,28.21,4600.0,15.1188,15.1403,15.1135,15.1296,4600.0
2005-04-25 11:35:00,28.21,28.21,28.16,28.2,5900.0,15.1296,15.1296,15.1028,15.1242,5900.0
2005-04-25 11:40:00,28.2,28.21,28.19,28.21,4000.0,15.1242,15.1296,15.1188,15.1296,4000.0
2005-04-25 11:45:00,28.21,28.21,28.21,28.21,3900.0,15.1296,15.1296,15.1296,15.1296,3900.0
2005-04-25 11:50:00,28.21,28.25,28.15,28.23,6600.0,15.1296,15.151,15.0974,15.1403,6600.0
2005-04-25 11:55:00,28.23,28.23,28.22,28.22,2300.0,15.1403,15.1403,15.1349,15.1349,2300.0
2005-04-25 12:00:00,28.21,28.22,28.2,28.21,3300.0,15.1296,15.1349,15.1242,15.1296,3300.0
2005-04-25 12:05:00,28.2,28.2,28.15,28.2,6000.0,15.1242,15.1242,15.0974,15.1242,6000.0
2005-04-25 12:10:00,28.2,28.21,28.19,28.2,1600.0,15.1242,15.1296,15.1188,15.1242,1600.0
2005-04-25 12:15:00,28.19,28.19,28.16,28.16,1700.0,15.1188,15.1188,15.1028,15.1028,1700.0
2005-04-25 12:20:00,28.16,28.17,28.14,28.15,5500.0,15.1028,15.1081,15.092,15.0974,5500.0
2005-04-25 12:25:00,28.15,28.2,28.15,28.18,8600.0,15.0974,15.1242,15.0974,15.1135,8600.0
2005-04-25 12:30:00,28.19,28.2,28.18,28.19,2400.0,15.1188,15.1242,15.1135,15.1188,2400.0
2005-04-25 12:35:00,28.18,28.19,28.16,28.18,2900.0,15.1135,15.1188,15.1028,15.1135,2900.0
2005-04-25 12:40:00,28.18,28.19,28.17,28.19,3100.0,15.1135,15.1188,15.1081,15.1188,3100.0
2005-04-25 12:45:00,28.18,28.19,28.17,28.18,3300.0,15.1135,15.1188,15.1081,15.1135,3300.0
2005-04-25 12:50:00,28.17,28.17,28.15,28.15,6300.0,15.1081,15.1081,15.0974,15.0974,6300.0
2005-04-25 12:55:00,28.16,28.18,28.13,28.16,3000.0,15.1028,15.1135,15.0867,15.1028,3000.0
2005-04-25 13:00:00,28.15,28.15,28.09,28.15,1700.0,15.0974,15.0974,15.0652,15.0974,1700.0
2005-04-25 13:05:00,28.15,28.2,28.15,28.18,3400.0,15.0974,15.1242,15.0974,15.1135,3400.0
2005-04-25 13:10:00,28.22,28.26,28.17,28.26,5800.0,15.1349,15.1564,15.1081,15.1564,5800.0
2005-04-25 13:15:00,28.23,28.23,28.19,28.21,4700.0,15.1403,15.1403,15.1188,15.1296,4700.0
2005-04-25 13:20:00,28.21,28.21,28.18,28.2,2600.0,15.1296,15.1296,15.1135,15.1242,2600.0
2005-04-25 13:25:00,28.21,28.25,28.21,28.23,3900.0,15.1296,15.151,15.1296,15.1403,3900.0
2005-04-25 13:30:00,28.21,28.23,28.2,28.23,4900.0,15.1296,15.1403,15.1242,15.1403,4900.0
2005-04-25 13:35:00,28.26,28.26,28.21,28.21,2000.0,15.1564,15.1564,15.1296,15.1296,2000.0
2005-04-25 13:40:00,28.21,28.22,28.2,28.2,3600.0,15.1296,15.1349,15.1242,15.1242,3600.0
2005-04-25 13:45:00,28.2,28.2,28.17,28.17,5600.0,15.1242,15.1242,15.1081,15.1081,5600.0
2005-04-25 13:50:00,28.18,28.18,28.17,28.18,4400.0,15.1135,15.1135,15.1081,15.1135,4400.0
2005-04-25 13:55:00,28.18,28.2,28.18,28.18,7600.0,15.1135,15.1242,15.1135,15.1135,7600.0
2005-04-25 14:00:00,28.19,28.22,28.19,28.22,6200.0,15.1188,15.1349,15.1188,15.1349,6200.0
2005-04-25 14:05:00,28.21,28.23,28.2,28.21,2700.0,15.1296,15.1403,15.1242,15.1296,2700.0
2005-04-25 14:10:00,28.22,28.26,28.21,28.24,5200.0,15.1349,15.1564,15.1296,15.1457,5200.0
2005-04-25 14:15:00,28.24,28.26,28.21,28.22,8400.0,15.1457,15.1564,15.1296,15.1349,8400.0
2005-04-25 14:20:00,28.22,28.25,28.22,28.25,2800.0,15.1349,15.151,15.1349,15.151,2800.0
2005-04-25 14:25:00,28.26,28.3,28.25,28.29,5300.0,15.1564,15.1778,15.151,15.1725,5300.0
2005-04-25 14:30:00,28.29,28.29,28.26,28.27,3300.0,15.1725,15.1725,15.1564,15.1617,3300.0
2005-04-25 14:35:00,28.27,28.33,28.27,28.27,3300.0,15.1617,15.1939,15.1617,15.1617,3300.0
2005-04-25 14:40:00,28.28,28.31,28.2,28.21,6100.0,15.1671,15.1832,15.1242,15.1296,6100.0
2005-04-25 14:45:00,28.21,28.28,28.2,28.2,3100.0,15.1296,15.1671,15.1242,15.1242,3100.0
2005-04-25 14:50:00,28.21,28.21,28.14,28.2,5000.0,15.1296,15.1296,15.092,15.1242,5000.0
2005-04-25 14:55:00,28.21,28.21,28.21,28.21,3600.0,15.1296,15.1296,15.1296,15.1296,3600.0
2005-04-25 15:00:00,28.21,28.21,28.16,28.17,7800.0,15.1296,15.1296,15.1028,15.1081,7800.0
2005-04-25 15:05:00,28.17,28.18,28.16,28.16,3800.0,15.1081,15.1135,15.1028,15.1028,3800.0
2005-04-25 15:10:00,28.16,28.2,28.16,28.17,6300.0,15.1028,15.1242,15.1028,15.1081,6300.0
2005-04-25 15:15:00,28.16,28.3,28.16,28.2,6600.0,15.1028,15.1778,15.1028,15.1242,6600.0
2005-04-25 15:20:00,28.19,28.26,28.16,28.25,7400.0,15.1188,15.1564,15.1028,15.151,7400.0
2005-04-25 15:25:00,28.24,28.25,28.21,28.23,5000.0,15.1457,15.151,15.1296,15.1403,5000.0
2005-04-25 15:30:00,28.22,28.23,28.2,28.2,5100.0,15.1349,15.1403,15.1242,15.1242,5100.0
2005-04-25 15:35:00,28.21,28.22,28.17,28.17,14200.0,15.1296,15.1349,15.1081,15.1081,14200.0
2005-04-25 15:40:00,28.16,28.2,28.15,28.15,14700.0,15.1028,15.1242,15.0974,15.0974,14700.0
2005-04-25 15:45:00,28.17,28.18,28.14,28.16,11100.0,15.1081,15.1135,15.092,15.1028,11100.0
2005-04-25 15:50:00,28.16,28.19,28.09,28.17,14000.0,15.1028,15.1188,15.0652,15.1081,14000.0
2005-04-25 15:55:00,28.17,28.2,28.12,28.19,11300.0,15.1081,15.1242,15.0813,15.1188,11300.0
2005-04-26 09:30:00,28.2,28.2,28.15,28.15,3400.0,15.1242,15.1242,15.0974,15.0974,3400.0
2005-04-26 09:35:00,28.11,28.18,28.1,28.16,2600.0,15.0759,15.1135,15.0706,15.1028,2600.0
2005-04-26 09:40:00,28.13,28.18,28.13,28.13,1500.0,15.0867,15.1135,15.0867,15.0867,1500.0
2005-04-26 09:45:00,28.1,28.16,28.1,28.16,2400.0,15.0706,15.1028,15.0706,15.1028,2400.0
2005-04-26 09:50:00,28.16,28.16,28.1,28.11,10300.0,15.1028,15.1028,15.0706,15.0759,10300.0
2005-04-26 09:55:00,28.13,28.13,28.1,28.11,4300.0,15.0867,15.0867,15.0706,15.0759,4300.0
2005-04-26 10:00:00,28.12,28.18,28.1,28.1,10600.0,15.0813,15.1135,15.0706,15.0706,10600.0
2005-04-26 10:05:00,28.11,28.2,28.09,28.13,13800.0,15.0759,15.1242,15.0652,15.0867,13800.0
2005-04-26 10:10:00,28.13,28.18,28.11,28.15,6000.0,15.0867,15.1135,15.0759,15.0974,6000.0
2005-04-26 10:15:00,28.16,28.18,28.12,28.16,7200.0,15.1028,15.1135,15.0813,15.1028,7200.0
2005-04-26 10:20:00,28.17,28.17,28.12,28.12,11200.0,15.1081,15.1081,15.0813,15.0813,11200.0
2005-04-26 10:25:00,28.12,28.12,28.05,28.09,7300.0,15.0813,15.0813,15.0438,15.0652,7300.0
2005-04-26 10:30:00,28.1,28.11,28.1,28.1,6100.0,15.0706,15.0759,15.0706,15.0706,6100.0
2005-04-26 10:35:00,28.1,28.14,28.1,28.1,4500.0,15.0706,15.092,15.0706,15.0706,4500.0
2005-04-26 10:40:00,28.11,28.11,28.1,28.11,3800.0,15.0759,15.0759,15.0706,15.0759,3800.0
2005-04-26 10:45:00,28.11,28.15,28.11,28.13,2700.0,15.0759,15.0974,15.0759,15.0867,2700.0
2005-04-26 10:50:00,28.14,28.18,28.14,28.18,7400.0,15.092,15.1135,15.092,15.1135,7400.0
2005-04-26 10:55:00,28.17,28.18,28.17,28.17,4300.0,15.1081,15.1135,15.1081,15.1081,4300.0
2005-04-26 11:00:00,28.17,28.17,28.16,28.17,2800.0,15.1081,15.1081,15.1028,15.1081,2800.0
2005-04-26 11:05:00,28.17,28.19,28.16,28.19,1600.0,15.1081,15.1188,15.1028,15.1188,1600.0
2005-04-26 11:10:00,28.19,28.2,28.19,28.2,3400.0,15.1188,15.1242,15.1188,15.1242,3400.0
2005-04-26 11:15:00,28.2,28.22,28.14,28.15,4000.0,15.1242,15.1349,15.092,15.0974,4000.0
2005-04-26 11:20:00,28.18,28.19,28.13,28.19,5800.0,15.1135,15.1188,15.0867,15.1188,5800.0
2005-04-26 11:25:00,28.17,28.17,28.14,28.17,1400.0,15.1081,15.1081,15.092,15.1081,1400.0
2005-04-26 11:30:00,28.17,28.17,28.16,28.16,500.0,15.1081,15.1081,15.1028,15.1028,500.0
2005-04-26 11:35:00,28.16,28.17,28.16,28.16,1800.0,15.1028,15.1081,15.1028,15.1028,1800.0
2005-04-26 11:40:00,28.17,28.2,28.17,28.18,1600.0,15.1081,15.1242,15.1081,15.1135,1600.0
2005-04-26 11:45:00,28.19,28.23,28.16,28.17,5200.0,15.1188,15.1403,15.1028,15.1081,5200.0
2005-04-26 11:50:00,28.15,28.15,28.15,28.15,600.0,15.0974,15.0974,15.0974,15.0974,600.0
2005-04-26 11:55:00,28.15,28.15,28.12,28.14,6700.0,15.0974,15.0974,15.0813,15.092,6700.0
2005-04-26 12:00:00,28.14,28.14,28.13,28.13,2100.0,15.092,15.092,15.0867,15.0867,2100.0
2005-04-26 12:05:00,28.13,28.14,28.11,28.11,2000.0,15.0867,15.092,15.0759,15.0759,2000.0
2005-04-26 12:10:00,28.11,28.15,28.11,28.15,8000.0,15.0759,15.0974,15.0759,15.0974,8000.0
2005-04-26 12:15:00,28.15,28.16,28.14,28.14,2100.0,15.0974,15.1028,15.092,15.092,2100.0
2005-04-26 12:20:00,28.14,28.17,28.14,28.17,3900.0,15.092,15.1081,15.092,15.1081,3900.0
2005-04-26 12:25:00,28.17,28.17,28.15,28.15,4400.0,15.1081,15.1081,15.0974,15.0974,4400.0
2005-04-26 12:30:00,28.15,28.16,28.15,28.16,1000.0,15.0974,15.1028,15.0974,15.1028,1000.0
2005-04-26 12:35:00,28.15,28.16,28.15,28.16,6200.0,15.0974,15.1028,15.0974,15.1028,6200.0
2005-04-26 12:40:00,28.16,28.16,28.15,28.16,1000.0,15.1028,15.1028,15.0974,15.1028,1000.0
2005-04-26 12:45:00,28.16,28.16,28.15,28.15,1800.0,15.1028,15.1028,15.0974,15.0974,1800.0
2005-04-26 12:50:00,28.15,28.15,28.14,28.14,1200.0,15.0974,15.0974,15.092,15.092,1200.0
2005-04-26 12:55:00,28.14,28.15,28.13,28.13,3200.0,15.092,15.0974,15.0867,15.0867,3200.0
2005-04-26 13:00:00,28.12,28.13,28.11,28.11,3400.0,15.0813,15.0867,15.0759,15.0759,3400.0
2005-04-26 13:05:00,28.1,28.11,28.08,28.09,2700.0,15.0706,15.0759,15.0598,15.0652,2700.0
2005-04-26 13:10:00,28.08,28.13,28.08,28.12,12000.0,15.0598,15.0867,15.0598,15.0813,12000.0
2005-04-26 13:15:00,28.12,28.13,28.12,28.12,2000.0,15.0813,15.0867,15.0813,15.0813,2000.0
2005-04-26 13:20:00,28.12,28.12,28.12,28.12,2500.0,15.0813,15.0813,15.0813,15.0813,2500.0
2005-04-26 13:25:00,28.1,28.13,28.01,28.04,22600.0,15.0706,15.0867,15.0223,15.0384,22600.0
2005-04-26 13:30:00,28.0,28.05,27.99,28.0,9900.0,15.0169,15.0438,15.0116,15.0169,9900.0
2005-04-26 13:35:00,28.0,28.0,27.98,28.0,17100.0,15.0169,15.0169,15.0062,15.0169,17100.0
2005-04-26 13:40:00,27.99,28.0,27.99,28.0,800.0,15.0116,15.0169,15.0116,15.0169,800.0
2005-04-26 13:45:00,27.99,28.0,27.98,28.0,8400.0,15.0116,15.0169,15.0062,15.0169,8400.0
2005-04-26 13:50:00,27.99,28.0,27.99,28.0,1200.0,15.0116,15.0169,15.0116,15.0169,1200.0
2005-04-26 13:55:00,28.0,28.03,27.97,28.0,19100.0,15.0169,15.033,15.0009,15.0169,19100.0
2005-04-26 14:00:00,27.99,28.1,27.99,28.08,20300.0,15.0116,15.0706,15.0116,15.0598,20300.0
2005-04-26 14:05:00,28.03,28.03,27.93,27.96,4500.0,15.033,15.033,14.9794,14.9955,4500.0
2005-04-26 14:10:00,27.89,27.93,27.89,27.92,2900.0,14.9579,14.9794,14.9579,14.974,2900.0
2005-04-26 14:15:00,27.88,27.88,27.84,27.88,3200.0,14.9526,14.9526,14.9311,14.9526,3200.0
2005-04-26 14:20:00,27.94,27.94,27.82,27.88,4800.0,14.9848,14.9848,14.9204,14.9526,4800.0
2005-04-26 14:25:00,27.88,27.88,27.85,27.86,600.0,14.9526,14.9526,14.9365,14.9419,600.0
2005-04-26 14:30:00,27.86,27.86,27.85,27.85,5100.0,14.9419,14.9419,14.9365,14.9365,5100.0
2005-04-26 14:35:00,27.86,28.0,27.86,27.97,8300.0,14.9419,15.0169,14.9419,15.0009,8300.0
2005-04-26 14:40:00,27.93,27.98,27.92,27.94,5800.0,14.9794,15.0062,14.974,14.9848,5800.0
2005-04-26 14:45:00,27.94,27.96,27.88,27.88,3500.0,14.9848,14.9955,14.9526,14.9526,3500.0
2005-04-26 14:50:00,27.88,27.95,27.87,27.93,2800.0,14.9526,14.9901,14.9472,14.9794,2800.0
2005-04-26 14:55:00,27.92,27.93,27.9,27.93,4200.0,14.974,14.9794,14.9633,14.9794,4200.0
2005-04-26 15:00:00,27.92,27.93,27.9,27.91,5200.0,14.974,14.9794,14.9633,14.9687,5200.0
2005-04-26 15:05:00,27.91,27.91,27.9,27.9,3400.0,14.9687,14.9687,14.9633,14.9633,3400.0
2005-04-26 15:10:00,27.9,28.0,27.9,27.94,7900.0,14.9633,15.0169,14.9633,14.9848,7900.0
2005-04-26 15:15:00,27.95,28.07,27.94,28.06,17100.0,14.9901,15.0545,14.9848,15.0491,17100.0
2005-04-26 15:20:00,28.05,28.05,27.96,27.97,2400.0,15.0438,15.0438,14.9955,15.0009,2400.0
2005-04-26 15:25:00,27.97,28.0,27.97,28.0,6500.0,15.0009,15.0169,15.0009,15.0169,6500.0
2005-04-26 15:30:00,27.99,27.99,27.98,27.99,3200.0,15.0116,15.0116,15.0062,15.0116,3200.0
2005-04-26 15:35:00,28.0,28.0,27.97,27.97,6200.0,15.0169,15.0169,15.0009,15.0009,6200.0
2005-04-26 15:40:00,27.97,28.01,27.97,28.01,4800.0,15.0009,15.0223,15.0009,15.0223,4800.0
2005-04-26 15:45:00,28.01,28.1,27.99,28.1,10800.0,15.0223,15.0706,15.0116,15.0706,10800.0
2005-04-26 15:50:00,28.08,28.08,28.0,28.0,31100.0,15.0598,15.0598,15.0169,15.0169,31100.0
2005-04-26 15:55:00,28.0,28.07,28.0,28.02,17300.0,15.0169,15.0545,15.0169,15.0277,17300.0
2005-04-27 09:35:00,27.75,27.76,27.31,27.32,47100.0,14.8829,14.8882,14.6469,14.6522,47100.0
2005-04-27 09:40:00,27.32,27.32,27.0,27.04,41800.0,14.6522,14.6522,14.4806,14.5021,41800.0
2005-04-27 09:45:00,27.0,27.04,26.72,26.81,32600.0,14.4806,14.5021,14.3305,14.3787,32600.0
2005-04-27 09:50:00,26.81,27.15,26.81,26.88,21700.0,14.3787,14.5611,14.3787,14.4163,21700.0
2005-04-27 09:55:00,26.91,27.05,26.91,27.02,9100.0,14.4324,14.5074,14.4324,14.4913,9100.0
2005-04-27 10:00:00,27.03,27.09,26.99,27.09,17500.0,14.4967,14.5289,14.4753,14.5289,17500.0
2005-04-27 10:05:00,27.07,27.22,27.07,27.15,14200.0,14.5182,14.5986,14.5182,14.5611,14200.0
2005-04-27 10:10:00,27.16,27.2,27.15,27.2,7400.0,14.5664,14.5879,14.5611,14.5879,7400.0
2005-04-27 10:15:00,27.22,27.22,27.17,27.2,10600.0,14.5986,14.5986,14.5718,14.5879,10600.0
2005-04-27 10:20:00,27.19,27.26,27.18,27.26,16400.0,14.5825,14.6201,14.5772,14.6201,16400.0
2005-04-27 10:25:00,27.26,27.35,27.25,27.27,37800.0,14.6201,14.6683,14.6147,14.6254,37800.0
2005-04-27 10:30:00,27.27,27.44,27.27,27.44,34400.0,14.6254,14.7166,14.6254,14.7166,34400.0
2005-04-27 10:35:00,27.4,27.44,27.3,27.37,17100.0,14.6951,14.7166,14.6415,14.6791,17100.0
2005-04-27 10:40:00,27.36,27.36,27.33,27.33,11600.0,14.6737,14.6737,14.6576,14.6576,11600.0
2005-04-27 10:45:00,27.31,27.34,27.31,27.34,4000.0,14.6469,14.663,14.6469,14.663,4000.0
2005-04-27 10:50:00,27.35,27.37,27.31,27.35,3400.0,14.6683,14.6791,14.6469,14.6683,3400.0
2005-04-27 10:55:00,27.35,27.42,27.35,27.41,8800.0,14.6683,14.7059,14.6683,14.7005,8800.0
2005-04-27 11:00:00,27.42,27.42,27.36,27.38,17800.0,14.7059,14.7059,14.6737,14.6844,17800.0
2005-04-27 11:05:00,27.36,27.37,27.35,27.36,16300.0,14.6737,14.6791,14.6683,14.6737,16300.0
2005-04-27 11:10:00,27.37,27.37,27.33,27.36,8100.0,14.6791,14.6791,14.6576,14.6737,8100.0
2005-04-27 11:15:00,27.38,27.38,27.25,27.34,5800.0,14.6844,14.6844,14.6147,14.663,5800.0
2005-04-27 11:20:00,27.33,27.4,27.33,27.4,4700.0,14.6576,14.6951,14.6576,14.6951,4700.0
2005-04-27 11:25:00,27.4,27.46,27.39,27.46,9800.0,14.6951,14.7273,14.6898,14.7273,9800.0
2005-04-27 11:30:00,27.46,27.53,27.42,27.48,7100.0,14.7273,14.7649,14.7059,14.7381,7100.0
2005-04-27 11:35:00,27.48,27.5,27.43,27.43,3500.0,14.7381,14.7488,14.7112,14.7112,3500.0
2005-04-27 11:40:00,27.43,27.44,27.43,27.43,3900.0,14.7112,14.7166,14.7112,14.7112,3900.0
2005-04-27 11:45:00,27.44,27.44,27.43,27.44,2100.0,14.7166,14.7166,14.7112,14.7166,2100.0
2005-04-27 11:50:00,27.45,27.47,27.45,27.47,3300.0,14.722,14.7327,14.722,14.7327,3300.0
2005-04-27 11:55:00,27.47,27.65,27.47,27.56,22000.0,14.7327,14.8292,14.7327,14.781,22000.0
2005-04-27 12:00:00,27.56,27.7,27.56,27.7,10600.0,14.781,14.856,14.781,14.856,10600.0
2005-04-27 12:05:00,27.65,27.66,27.56,27.6,10100.0,14.8292,14.8346,14.781,14.8024,10100.0
2005-04-27 12:10:00,27.59,27.63,27.59,27.63,14100.0,14.797,14.8185,14.797,14.8185,14100.0
2005-04-27 12:15:00,27.63,27.66,27.63,27.65,8000.0,14.8185,14.8346,14.8185,14.8292,8000.0
2005-04-27 12:20:00,27.7,27.99,27.7,27.71,16300.0,14.856,15.0116,14.856,14.8614,16300.0
2005-04-27 12:25:00,27.71,27.77,27.71,27.76,1500.0,14.8614,14.8936,14.8614,14.8882,1500.0
2005-04-27 12:30:00,27.76,27.8,27.76,27.78,3600.0,14.8882,14.9097,14.8882,14.8989,3600.0
2005-04-27 12:35:00,27.77,27.78,27.74,27.77,14800.0,14.8936,14.8989,14.8775,14.8936,14800.0
2005-04-27 12:40:00,27.76,27.77,27.76,27.77,400.0,14.8882,14.8936,14.8882,14.8936,400.0
2005-04-27 12:45:00,27.76,27.82,27.76,27.8,6900.0,14.8882,14.9204,14.8882,14.9097,6900.0
2005-04-27 12:50:00,27.8,27.8,27.79,27.79,1200.0,14.9097,14.9097,14.9043,14.9043,1200.0
2005-04-27 12:55:00,27.8,27.8,27.7,27.73,9900.0,14.9097,14.9097,14.856,14.8721,9900.0
2005-04-27 13:00:00,27.73,27.77,27.66,27.7,7100.0,14.8721,14.8936,14.8346,14.856,7100.0
2005-04-27 13:05:00,27.7,27.7,27.7,27.7,4000.0,14.856,14.856,14.856,14.856,4000.0
2005-04-27 13:10:00,27.72,27.89,27.72,27.76,6500.0,14.8668,14.9579,14.8668,14.8882,6500.0
2005-04-27 13:15:00,27.78,27.79,27.71,27.76,3800.0,14.8989,14.9043,14.8614,14.8882,3800.0
2005-04-27 13:20:00,27.75,27.76,27.7,27.72,4300.0,14.8829,14.8882,14.856,14.8668,4300.0
2005-04-27 13:25:00,27.73,27.77,27.69,27.69,2200.0,14.8721,14.8936,14.8507,14.8507,2200.0
2005-04-27 13:30:00,27.7,27.73,27.69,27.72,3900.0,14.856,14.8721,14.8507,14.8668,3900.0
2005-04-27 13:35:00,27.73,27.84,27.73,27.74,3900.0,14.8721,14.9311,14.8721,14.8775,3900.0
2005-04-27 13:40:00,27.75,27.83,27.75,27.78,8500.0,14.8829,14.9258,14.8829,14.8989,8500.0
2005-04-27 13:45:00,27.76,27.76,27.73,27.76,20000.0,14.8882,14.8882,14.8721,14.8882,20000.0
2005-04-27 13:50:00,27.75,27.76,27.64,27.65,14500.0,14.8829,14.8882,14.8239,14.8292,14500.0
2005-04-27 13:55:00,27.64,27.72,27.62,27.67,7700.0,14.8239,14.8668,14.8131,14.84,7700.0
2005-04-27 14:00:00,27.65,27.67,27.59,27.66,9200.0,14.8292,14.84,14.797,14.8346,9200.0
2005-04-27 14:05:00,27.67,27.74,27.67,27.71,3600.0,14.84,14.8775,14.84,14.8614,3600.0
2005-04-27 14:10:00,27.73,27.77,27.7,27.77,6900.0,14.8721,14.8936,14.856,14.8936,6900.0
2005-04-27 14:15:00,27.76,27.79,27.76,27.79,9900.0,14.8882,14.9043,14.8882,14.9043,9900.0
2005-04-27 14:20:00,27.79,27.82,27.78,27.82,7800.0,14.9043,14.9204,14.8989,14.9204,7800.0
2005-04-27 14:25:00,27.85,27.85,27.81,27.81,6000.0,14.9365,14.9365,14.915,14.915,6000.0
2005-04-27 14:30:00,27.81,27.82,27.78,27.8,12800.0,14.915,14.9204,14.8989,14.9097,12800.0
2005-04-27 14:35:00,27.8,27.9,27.78,27.84,16100.0,14.9097,14.9633,14.8989,14.9311,16100.0
2005-04-27 14:40:00,27.82,27.83,27.79,27.79,5100.0,14.9204,14.9258,14.9043,14.9043,5100.0
2005-04-27 14:45:00,27.79,27.83,27.79,27.82,9500.0,14.9043,14.9258,14.9043,14.9204,9500.0
2005-04-27 14:50:00,27.82,27.86,27.82,27.84,6200.0,14.9204,14.9419,14.9204,14.9311,6200.0
2005-04-27 14:55:00,27.83,27.85,27.83,27.85,19800.0,14.9258,14.9365,14.9258,14.9365,19800.0
2005-04-27 15:00:00,27.85,27.9,27.84,27.87,8800.0,14.9365,14.9633,14.9311,14.9472,8800.0
2005-04-27 15:05:00,27.87,27.88,27.87,27.87,1500.0,14.9472,14.9526,14.9472,14.9472,1500.0
2005-04-27 15:10:00,27.85,27.85,27.78,27.81,10400.0,14.9365,14.9365,14.8989,14.915,10400.0
2005-04-27 15:15:00,27.82,27.82,27.79,27.8,15500.0,14.9204,14.9204,14.9043,14.9097,15500.0
2005-04-27 15:20:00,27.8,27.8,27.68,27.69,18300.0,14.9097,14.9097,14.8453,14.8507,18300.0
2005-04-27 15:25:00,27.69,27.69,27.6,27.6,28700.0,14.8507,14.8507,14.8024,14.8024,28700.0
2005-04-27 15:30:00,27.61,27.61,27.48,27.51,38700.0,14.8078,14.8078,14.7381,14.7541,38700.0
2005-04-27 15:35:00,27.51,27.52,27.47,27.47,14700.0,14.7541,14.7595,14.7327,14.7327,14700.0
2005-04-27 15:40:00,27.44,27.44,27.28,27.29,42900.0,14.7166,14.7166,14.6308,14.6362,42900.0
2005-04-27 15:45:00,27.28,27.33,27.27,27.3,42500.0,14.6308,14.6576,14.6254,14.6415,42500.0
2005-04-27 15:50:00,27.32,27.4,27.32,27.34,26500.0,14.6522,14.6951,14.6522,14.663,26500.0
2005-04-27 15:55:00,27.34,27.38,27.34,27.34,20300.0,14.663,14.6844,14.663,14.663,20300.0
2005-04-28 09:30:00,27.35,27.35,27.24,27.26,13700.0,14.6683,14.6683,14.6093,14.6201,13700.0
2005-04-28 09:35:00,27.3,27.35,27.27,27.27,9000.0,14.6415,14.6683,14.6254,14.6254,9000.0
2005-04-28 09:40:00,27.3,27.31,27.27,27.3,5500.0,14.6415,14.6469,14.6254,14.6415,5500.0
2005-04-28 09:45:00,27.31,27.36,27.3,27.32,19500.0,14.6469,14.6737,14.6415,14.6522,19500.0
2005-04-28 09:50:00,27.33,27.4,27.3,27.33,36700.0,14.6576,14.6951,14.6415,14.6576,36700.0
2005-04-28 09:55:00,27.34,27.41,27.32,27.35,26600.0,14.663,14.7005,14.6522,14.6683,26600.0
2005-04-28 10:00:00,27.31,27.51,27.3,27.51,23000.0,14.6469,14.7541,14.6415,14.7541,23000.0
2005-04-28 10:05:00,27.51,27.56,27.51,27.51,12000.0,14.7541,14.781,14.7541,14.7541,12000.0
2005-04-28 10:10:00,27.52,27.57,27.48,27.57,9400.0,14.7595,14.7863,14.7381,14.7863,9400.0
2005-04-28 10:15:00,27.62,27.64,27.5,27.5,14100.0,14.8131,14.8239,14.7488,14.7488,14100.0
2005-04-28 10:20:00,27.51,27.65,27.5,27.62,9100.0,14.7541,14.8292,14.7488,14.8131,9100.0
2005-04-28 10:25:00,27.62,27.84,27.62,27.78,17400.0,14.8131,14.9311,14.8131,14.8989,17400.0
2005-04-28 10:30:00,27.79,27.95,27.78,27.94,23300.0,14.9043,14.9901,14.8989,14.9848,23300.0
2005-04-28 10:35:00,27.94,28.0,27.86,27.86,29100.0,14.9848,15.0169,14.9419,14.9419,29100.0
2005-04-28 10:40:00,27.85,27.92,27.85,27.91,13300.0,14.9365,14.974,14.9365,14.9687,13300.0
2005-04-28 10:45:00,27.91,27.92,27.9,27.9,10800.0,14.9687,14.974,14.9633,14.9633,10800.0
2005-04-28 10:50:00,27.9,27.91,27.81,27.81,17800.0,14.9633,14.9687,14.915,14.915,17800.0
2005-04-28 10:55:00,27.81,27.82,27.76,27.8,19700.0,14.915,14.9204,14.8882,14.9097,19700.0
2005-04-28 11:00:00,27.81,27.85,27.8,27.83,10900.0,14.915,14.9365,14.9097,14.9258,10900.0
2005-04-28 11:05:00,27.84,27.91,27.84,27.91,6600.0,14.9311,14.9687,14.9311,14.9687,6600.0
2005-04-28 11:10:00,27.9,27.9,27.83,27.85,6100.0,14.9633,14.9633,14.9258,14.9365,6100.0
2005-04-28 11:15:00,27.84,27.84,27.79,27.8,11100.0,14.9311,14.9311,14.9043,14.9097,11100.0
2005-04-28 11:20:00,27.81,27.84,27.81,27.81,6400.0,14.915,14.9311,14.915,14.915,6400.0
2005-04-28 11:25:00,27.8,27.8,27.77,27.77,5800.0,14.9097,14.9097,14.8936,14.8936,5800.0
2005-04-28 11:30:00,27.77,27.77,27.7,27.7,10200.0,14.8936,14.8936,14.856,14.856,10200.0
2005-04-28 11:35:00,27.7,27.76,27.67,27.72,15400.0,14.856,14.8882,14.84,14.8668,15400.0
2005-04-28 11:40:00,27.72,27.72,27.7,27.7,5100.0,14.8668,14.8668,14.856,14.856,5100.0
2005-04-28 11:45:00,27.71,27.75,27.7,27.71,3900.0,14.8614,14.8829,14.856,14.8614,3900.0
2005-04-28 11:50:00,27.72,27.73,27.66,27.72,11600.0,14.8668,14.8721,14.8346,14.8668,11600.0
2005-04-28 11:55:00,27.71,27.74,27.67,27.67,7100.0,14.8614,14.8775,14.84,14.84,7100.0
2005-04-28 12:00:00,27.67,27.75,27.67,27.72,8700.0,14.84,14.8829,14.84,14.8668,8700.0
2005-04-28 12:05:00,27.73,27.75,27.68,27.7,8000.0,14.8721,14.8829,14.8453,14.856,8000.0
2005-04-28 12:10:00,27.7,27.75,27.67,27.74,7700.0,14.856,14.8829,14.84,14.8775,7700.0
2005-04-28 12:15:00,27.7,27.76,27.7,27.73,6800.0,14.856,14.8882,14.856,14.8721,6800.0
2005-04-28 12:20:00,27.73,27.79,27.72,27.79,5700.0,14.8721,14.9043,14.8668,14.9043,5700.0
2005-04-28 12:25:00,27.79,27.82,27.77,27.82,3700.0,14.9043,14.9204,14.8936,14.9204,3700.0
2005-04-28 12:30:00,27.81,27.82,27.79,27.79,6200.0,14.915,14.9204,14.9043,14.9043,6200.0
2005-04-28 12:35:00,27.79,27.79,27.77,27.77,10900.0,14.9043,14.9043,14.8936,14.8936,10900.0
2005-04-28 12:40:00,27.77,27.79,27.77,27.78,3700.0,14.8936,14.9043,14.8936,14.8989,3700.0
2005-04-28 12:45:00,27.78,27.83,27.78,27.83,8400.0,14.8989,14.9258,14.8989,14.9258,8400.0
2005-04-28 12:50:00,27.79,27.8,27.75,27.79,7400.0,14.9043,14.9097,14.8829,14.9043,7400.0
2005-04-28 12:55:00,27.8,27.8,27.78,27.78,1500.0,14.9097,14.9097,14.8989,14.8989,1500.0
2005-04-28 13:00:00,27.78,27.78,27.76,27.78,8800.0,14.8989,14.8989,14.8882,14.8989,8800.0
2005-04-28 13:05:00,27.78,27.79,27.76,27.78,1500.0,14.8989,14.9043,14.8882,14.8989,1500.0
2005-04-28 13:10:00,27.78,27.82,27.73,27.78,12000.0,14.8989,14.9204,14.8721,14.8989,12000.0
2005-04-28 13:15:00,27.79,27.79,27.74,27.76,3500.0,14.9043,14.9043,14.8775,14.8882,3500.0
2005-04-28 13:20:00,27.76,27.79,27.76,27.77,4400.0,14.8882,14.9043,14.8882,14.8936,4400.0
2005-04-28 13:25:00,27.77,27.79,27.77,27.78,3200.0,14.8936,14.9043,14.8936,14.8989,3200.0
2005-04-28 13:30:00,27.77,27.78,27.77,27.77,2100.0,14.8936,14.8989,14.8936,14.8936,2100.0
2005-04-28 13:35:00,27.78,27.82,27.75,27.78,13700.0,14.8989,14.9204,14.8829,14.8989,13700.0
2005-04-28 13:40:00,27.79,27.82,27.78,27.81,12000.0,14.9043,14.9204,14.8989,14.915,12000.0
2005-04-28 13:45:00,27.8,27.81,27.79,27.8,2600.0,14.9097,14.915,14.9043,14.9097,2600.0
2005-04-28 13:50:00,27.8,27.8,27.76,27.76,11200.0,14.9097,14.9097,14.8882,14.8882,11200.0
2005-04-28 13:55:00,27.75,27.8,27.75,27.8,8200.0,14.8829,14.9097,14.8829,14.9097,8200.0
2005-04-28 14:00:00,27.81,27.85,27.8,27.85,11100.0,14.915,14.9365,14.9097,14.9365,11100.0
2005-04-28 14:05:00,27.85,27.85,27.77,27.79,12500.0,14.9365,14.9365,14.8936,14.9043,12500.0
2005-04-28 14:10:00,27.78,27.81,27.77,27.78,8100.0,14.8989,14.915,14.8936,14.8989,8100.0
2005-04-28 14:15:00,27.77,27.78,27.73,27.74,13000.0,14.8936,14.8989,14.8721,14.8775,13000.0
2005-04-28 14:20:00,27.74,27.74,27.68,27.69,5400.0,14.8775,14.8775,14.8453,14.8507,5400.0
2005-04-28 14:25:00,27.67,27.75,27.65,27.75,12600.0,14.84,14.8829,14.8292,14.8829,12600.0
2005-04-28 14:30:00,27.74,27.74,27.71,27.74,11100.0,14.8775,14.8775,14.8614,14.8775,11100.0
2005-04-28 14:35:00,27.74,27.75,27.7,27.71,15400.0,14.8775,14.8829,14.856,14.8614,15400.0
2005-04-28 14:40:00,27.72,27.82,27.72,27.81,13400.0,14.8668,14.9204,14.8668,14.915,13400.0
2005-04-28 14:45:00,27.81,27.81,27.72,27.79,5600.0,14.915,14.915,14.8668,14.9043,5600.0
2005-04-28 14:50:00,27.79,27.8,27.78,27.8,9000.0,14.9043,14.9097,14.8989,14.9097,9000.0
2005-04-28 14:55:00,27.8,27.81,27.79,27.8,7300.0,14.9097,14.915,14.9043,14.9097,7300.0
2005-04-28 15:00:00,27.8,27.81,27.79,27.8,7100.0,14.9097,14.915,14.9043,14.9097,7100.0
2005-04-28 15:05:00,27.8,27.85,27.8,27.81,7600.0,14.9097,14.9365,14.9097,14.915,7600.0
2005-04-28 15:10:00,27.83,27.88,27.76,27.76,8400.0,14.9258,14.9526,14.8882,14.8882,8400.0
2005-04-28 15:15:00,27.74,27.77,27.74,27.77,5800.0,14.8775,14.8936,14.8775,14.8936,5800.0
2005-04-28 15:20:00,27.77,27.83,27.76,27.82,9500.0,14.8936,14.9258,14.8882,14.9204,9500.0
2005-04-28 15:25:00,27.81,27.81,27.78,27.78,5800.0,14.915,14.915,14.8989,14.8989,5800.0
2005-04-28 15:30:00,27.79,27.81,27.78,27.8,7000.0,14.9043,14.915,14.8989,14.9097,7000.0
2005-04-28 15:35:00,27.81,27.81,27.77,27.78,7300.0,14.915,14.915,14.8936,14.8989,7300.0
2005-04-28 15:40:00,27.78,27.81,27.78,27.81,7400.0,14.8989,14.915,14.8989,14.915,7400.0
2005-04-28 15:45:00,27.81,27.81,27.7,27.72,10300.0,14.915,14.915,14.856,14.8668,10300.0
2005-04-28 15:50:00,27.72,27.78,27.72,27.78,7700.0,14.8668,14.8989,14.8668,14.8989,7700.0
2005-04-28 15:55:00,27.77,27.81,27.74,27.74,24000.0,14.8936,14.915,14.8775,14.8775,24000.0
2005-04-29 09:30:00,27.99,28.02,27.99,28.02,12900.0,15.0116,15.0277,15.0116,15.0277,12900.0
2005-04-29 09:35:00,28.02,28.2,28.02,28.06,7900.0,15.0277,15.1242,15.0277,15.0491,7900.0
2005-04-29 09:40:00,28.06,28.06,28.01,28.03,2600.0,15.0491,15.0491,15.0223,15.033,2600.0
2005-04-29 09:45:00,28.03,28.25,28.02,28.05,8000.0,15.033,15.151,15.0277,15.0438,8000.0
2005-04-29 09:50:00,28.06,28.06,28.0,28.0,4400.0,15.0491,15.0491,15.0169,15.0169,4400.0
2005-04-29 09:55:00,28.02,28.03,27.95,27.96,26400.0,15.0277,15.033,14.9901,14.9955,26400.0
2005-04-29 10:00:00,27.96,28.13,27.96,27.98,11900.0,14.9955,15.0867,14.9955,15.0062,11900.0
2005-04-29 10:05:00,27.98,27.99,27.84,27.91,13700.0,15.0062,15.0116,14.9311,14.9687,13700.0
2005-04-29 10:10:00,27.91,27.91,27.84,27.88,7200.0,14.9687,14.9687,14.9311,14.9526,7200.0
2005-04-29 10:15:00,27.91,28.0,27.9,28.0,6500.0,14.9687,15.0169,14.9633,15.0169,6500.0
2005-04-29 10:20:00,28.0,28.0,27.8,27.8,4500.0,15.0169,15.0169,14.9097,14.9097,4500.0
2005-04-29 10:25:00,27.81,27.81,27.74,27.77,7600.0,14.915,14.915,14.8775,14.8936,7600.0
2005-04-29 10:30:00,27.76,27.86,27.73,27.73,4900.0,14.8882,14.9419,14.8721,14.8721,4900.0
2005-04-29 10:35:00,27.74,27.74,27.7,27.7,3300.0,14.8775,14.8775,14.856,14.856,3300.0
2005-04-29 10:40:00,27.68,27.76,27.65,27.76,8300.0,14.8453,14.8882,14.8292,14.8882,8300.0
2005-04-29 10:45:00,27.69,27.7,27.61,27.64,5700.0,14.8507,14.856,14.8078,14.8239,5700.0
2005-04-29 10:50:00,27.64,27.75,27.64,27.7,7500.0,14.8239,14.8829,14.8239,14.856,7500.0
2005-04-29 10:55:00,27.7,27.84,27.7,27.82,9700.0,14.856,14.9311,14.856,14.9204,9700.0
2005-04-29 11:00:00,27.81,27.82,27.75,27.75,15800.0,14.915,14.9204,14.8829,14.8829,15800.0
2005-04-29 11:05:00,27.76,27.92,27.75,27.9,16400.0,14.8882,14.974,14.8829,14.9633,16400.0
2005-04-29 11:10:00,27.9,27.9,27.72,27.74,7300.0,14.9633,14.9633,14.8668,14.8775,7300.0
2005-04-29 11:15:00,27.74,27.86,27.74,27.76,3400.0,14.8775,14.9419,14.8775,14.8882,3400.0
2005-04-29 11:20:00,27.76,27.76,27.72,27.76,3600.0,14.8882,14.8882,14.8668,14.8882,3600.0
2005-04-29 11:25:00,27.75,27.75,27.71,27.73,5600.0,14.8829,14.8829,14.8614,14.8721,5600.0
2005-04-29 11:30:00,27.74,27.74,27.72,27.72,3000.0,14.8775,14.8775,14.8668,14.8668,3000.0
2005-04-29 11:35:00,27.72,27.72,27.62,27.62,6700.0,14.8668,14.8668,14.8131,14.8131,6700.0
2005-04-29 11:40:00,27.62,27.68,27.62,27.65,10900.0,14.8131,14.8453,14.8131,14.8292,10900.0
2005-04-29 11:45:00,27.65,27.74,27.65,27.71,7900.0,14.8292,14.8775,14.8292,14.8614,7900.0
2005-04-29 11:50:00,27.7,27.76,27.66,27.75,4800.0,14.856,14.8882,14.8346,14.8829,4800.0
2005-04-29 11:55:00,27.76,27.76,27.73,27.73,7900.0,14.8882,14.8882,14.8721,14.8721,7900.0
2005-04-29 12:00:00,27.74,27.74,27.65,27.73,5000.0,14.8775,14.8775,14.8292,14.8721,5000.0
2005-04-29 12:05:00,27.72,27.72,27.68,27.7,5200.0,14.8668,14.8668,14.8453,14.856,5200.0
2005-04-29 12:10:00,27.7,27.7,27.67,27.69,3500.0,14.856,14.856,14.84,14.8507,3500.0
2005-04-29 12:15:00,27.69,27.69,27.65,27.67,1600.0,14.8507,14.8507,14.8292,14.84,1600.0
2005-04-29 12:20:00,27.67,27.67,27.65,27.66,5100.0,14.84,14.84,14.8292,14.8346,5100.0
2005-04-29 12:25:00,27.66,27.66,27.61,27.61,5000.0,14.8346,14.8346,14.8078,14.8078,5000.0
2005-04-29 12:30:00,27.62,27.66,27.61,27.63,4200.0,14.8131,14.8346,14.8078,14.8185,4200.0
2005-04-29 12:35:00,27.63,27.64,27.61,27.63,3100.0,14.8185,14.8239,14.8078,14.8185,3100.0
2005-04-29 12:40:00,27.68,27.73,27.68,27.69,2100.0,14.8453,14.8721,14.8453,14.8507,2100.0
2005-04-29 12:45:00,27.69,27.71,27.68,27.69,2000.0,14.8507,14.8614,14.8453,14.8507,2000.0
2005-04-29 12:50:00,27.68,27.68,27.65,27.67,4100.0,14.8453,14.8453,14.8292,14.84,4100.0
2005-04-29 12:55:00,27.66,27.7,27.66,27.69,6000.0,14.8346,14.856,14.8346,14.8507,6000.0
2005-04-29 13:00:00,27.69,27.69,27.68,27.68,3800.0,14.8507,14.8507,14.8453,14.8453,3800.0
2005-04-29 13:05:00,27.69,27.7,27.68,27.7,6600.0,14.8507,14.856,14.8453,14.856,6600.0
2005-04-29 13:10:00,27.71,27.8,27.7,27.8,12200.0,14.8614,14.9097,14.856,14.9097,12200.0
2005-04-29 13:15:00,27.8,27.85,27.79,27.79,9200.0,14.9097,14.9365,14.9043,14.9043,9200.0
2005-04-29 13:20:00,27.82,27.83,27.71,27.71,9300.0,14.9204,14.9258,14.8614,14.8614,9300.0
2005-04-29 13:25:00,27.69,27.69,27.67,27.68,3000.0,14.8507,14.8507,14.84,14.8453,3000.0
2005-04-29 13:30:00,27.68,27.7,27.67,27.7,10600.0,14.8453,14.856,14.84,14.856,10600.0
2005-04-29 13:35:00,27.66,27.66,27.63,27.63,3300.0,14.8346,14.8346,14.8185,14.8185,3300.0
2005-04-29 13:40:00,27.64,27.71,27.6,27.66,5400.0,14.8239,14.8614,14.8024,14.8346,5400.0
2005-04-29 13:45:00,27.67,27.73,27.67,27.73,2900.0,14.84,14.8721,14.84,14.8721,2900.0
2005-04-29 13:50:00,27.73,27.74,27.7,27.7,1800.0,14.8721,14.8775,14.856,14.856,1800.0
2005-04-29 13:55:00,27.72,27.74,27.71,27.74,2600.0,14.8668,14.8775,14.8614,14.8775,2600.0
2005-04-29 14:00:00,27.73,27.75,27.72,27.74,16500.0,14.8721,14.8829,14.8668,14.8775,16500.0
2005-04-29 14:05:00,27.72,27.72,27.69,27.7,9500.0,14.8668,14.8668,14.8507,14.856,9500.0
2005-04-29 14:10:00,27.7,27.71,27.66,27.66,4900.0,14.856,14.8614,14.8346,14.8346,4900.0
2005-04-29 14:15:00,27.66,27.72,27.64,27.65,13200.0,14.8346,14.8668,14.8239,14.8292,13200.0
2005-04-29 14:20:00,27.67,27.7,27.66,27.7,10100.0,14.84,14.856,14.8346,14.856,10100.0
2005-04-29 14:25:00,27.7,27.72,27.68,27.72,2600.0,14.856,14.8668,14.8453,14.8668,2600.0
2005-04-29 14:30:00,27.72,27.8,27.7,27.8,6600.0,14.8668,14.9097,14.856,14.9097,6600.0
2005-04-29 14:35:00,27.8,27.8,27.75,27.76,23300.0,14.9097,14.9097,14.8829,14.8882,23300.0
2005-04-29 14:40:00,27.76,27.77,27.74,27.77,6300.0,14.8882,14.8936,14.8775,14.8936,6300.0
2005-04-29 14:45:00,27.78,27.8,27.77,27.79,4900.0,14.8989,14.9097,14.8936,14.9043,4900.0
2005-04-29 14:50:00,27.79,27.79,27.74,27.76,7800.0,14.9043,14.9043,14.8775,14.8882,7800.0
2005-04-29 14:55:00,27.77,27.81,27.74,27.75,6400.0,14.8936,14.915,14.8775,14.8829,6400.0
2005-04-29 15:00:00,27.76,27.79,27.7,27.73,7700.0,14.8882,14.9043,14.856,14.8721,7700.0
2005-04-29 15:05:00,27.72,27.73,27.68,27.69,8500.0,14.8668,14.8721,14.8453,14.8507,8500.0
2005-04-29 15:10:00,27.69,27.72,27.66,27.72,15400.0,14.8507,14.8668,14.8346,14.8668,15400.0
2005-04-29 15:15:00,27.72,27.8,27.72,27.8,7100.0,14.8668,14.9097,14.8668,14.9097,7100.0
2005-04-29 15:20:00,27.81,27.81,27.71,27.72,6600.0,14.915,14.915,14.8614,14.8668,6600.0
2005-04-29 15:25:00,27.72,27.81,27.72,27.81,9800.0,14.8668,14.915,14.8668,14.915,9800.0
2005-04-29 15:30:00,27.8,27.8,27.73,27.73,5100.0,14.9097,14.9097,14.8721,14.8721,5100.0
2005-04-29 15:35:00,27.74,27.75,27.7,27.7,5900.0,14.8775,14.8829,14.856,14.856,5900.0
2005-04-29 15:40:00,27.72,27.86,27.72,27.81,17500.0,14.8668,14.9419,14.8668,14.915,17500.0
2005-04-29 15:45:00,27.82,27.84,27.81,27.83,6500.0,14.9204,14.9311,14.915,14.9258,6500.0
2005-04-29 15:50:00,27.82,27.9,27.82,27.89,8400.0,14.9204,14.9633,14.9204,14.9579,8400.0
2005-04-29 15:55:00,27.86,27.86,27.81,27.83,10300.0,14.9419,14.9419,14.915,14.9258,10300.0
2005-05-02 09:30:00,27.8,27.99,27.8,27.99,10700.0,14.9097,15.0116,14.9097,15.0116,10700.0
2005-05-02 09:35:00,27.94,27.96,27.84,27.85,2400.0,14.9848,14.9955,14.9311,14.9365,2400.0
2005-05-02 09:40:00,27.86,27.89,27.8,27.89,4600.0,14.9419,14.9579,14.9097,14.9579,4600.0
2005-05-02 09:45:00,27.87,27.91,27.87,27.91,3400.0,14.9472,14.9687,14.9472,14.9687,3400.0
2005-05-02 09:50:00,27.91,27.95,27.88,27.91,3800.0,14.9687,14.9901,14.9526,14.9687,3800.0
2005-05-02 09:55:00,27.95,28.0,27.92,28.0,4700.0,14.9901,15.0169,14.974,15.0169,4700.0
2005-05-02 10:00:00,27.99,27.99,27.89,27.91,5000.0,15.0116,15.0116,14.9579,14.9687,5000.0
2005-05-02 10:05:00,27.9,28.0,27.9,27.91,6400.0,14.9633,15.0169,14.9633,14.9687,6400.0
2005-05-02 10:10:00,27.91,28.01,27.91,27.97,7800.0,14.9687,15.0223,14.9687,15.0009,7800.0
2005-05-02 10:15:00,27.97,27.98,27.96,27.97,3200.0,15.0009,15.0062,14.9955,15.0009,3200.0
2005-05-02 10:20:00,27.97,28.04,27.96,28.03,2800.0,15.0009,15.0384,14.9955,15.033,2800.0
2005-05-02 10:25:00,28.06,28.06,27.93,27.94,4500.0,15.0491,15.0491,14.9794,14.9848,4500.0
2005-05-02 10:30:00,27.93,27.97,27.93,27.96,5000.0,14.9794,15.0009,14.9794,14.9955,5000.0
2005-05-02 10:35:00,27.97,27.97,27.93,27.94,1700.0,15.0009,15.0009,14.9794,14.9848,1700.0
2005-05-02 10:40:00,27.95,27.98,27.95,27.97,4500.0,14.9901,15.0062,14.9901,15.0009,4500.0
2005-05-02 10:45:00,27.98,28.02,27.98,28.02,2200.0,15.0062,15.0277,15.0062,15.0277,2200.0
2005-05-02 10:50:00,28.02,28.05,28.02,28.04,4000.0,15.0277,15.0438,15.0277,15.0384,4000.0
2005-05-02 10:55:00,28.05,28.07,28.03,28.05,4000.0,15.0438,15.0545,15.033,15.0438,4000.0
2005-05-02 11:00:00,28.04,28.05,28.04,28.05,2500.0,15.0384,15.0438,15.0384,15.0438,2500.0
2005-05-02 11:05:00,28.03,28.03,27.96,27.98,8600.0,15.033,15.033,14.9955,15.0062,8600.0
2005-05-02 11:10:00,27.98,27.99,27.97,27.99,4100.0,15.0062,15.0116,15.0009,15.0116,4100.0
2005-05-02 11:15:00,28.0,28.0,27.92,27.92,3400.0,15.0169,15.0169,14.974,14.974,3400.0
2005-05-02 11:20:00,27.93,27.96,27.93,27.95,1900.0,14.9794,14.9955,14.9794,14.9901,1900.0
2005-05-02 11:25:00,27.97,27.97,27.9,27.94,3900.0,15.0009,15.0009,14.9633,14.9848,3900.0
2005-05-02 11:30:00,27.92,27.92,27.9,27.9,1000.0,14.974,14.974,14.9633,14.9633,1000.0
2005-05-02 11:35:00,27.9,27.95,27.89,27.89,3800.0,14.9633,14.9901,14.9579,14.9579,3800.0
2005-05-02 11:40:00,27.88,27.92,27.87,27.9,3000.0,14.9526,14.974,14.9472,14.9633,3000.0
2005-05-02 11:45:00,27.91,27.97,27.91,27.97,1900.0,14.9687,15.0009,14.9687,15.0009,1900.0
2005-05-02 11:50:00,27.96,27.96,27.95,27.95,700.0,14.9955,14.9955,14.9901,14.9901,700.0
2005-05-02 11:55:00,27.95,27.99,27.95,27.99,2400.0,14.9901,15.0116,14.9901,15.0116,2400.0
2005-05-02 12:00:00,27.98,27.98,27.96,27.97,2400.0,15.0062,15.0062,14.9955,15.0009,2400.0
2005-05-02 12:05:00,27.97,27.97,27.97,27.97,4800.0,15.0009,15.0009,15.0009,15.0009,4800.0
2005-05-02 12:10:00,27.97,27.97,27.97,27.97,1700.0,15.0009,15.0009,15.0009,15.0009,1700.0
2005-05-02 12:15:00,27.97,27.99,27.96,27.99,6300.0,15.0009,15.0116,14.9955,15.0116,6300.0
2005-05-02 12:20:00,27.99,28.0,27.98,28.0,10200.0,15.0116,15.0169,15.0062,15.0169,10200.0
2005-05-02 12:25:00,28.0,28.02,27.99,28.0,6300.0,15.0169,15.0277,15.0116,15.0169,6300.0
2005-05-02 12:30:00,27.99,28.0,27.98,27.99,4500.0,15.0116,15.0169,15.0062,15.0116,4500.0
2005-05-02 12:35:00,27.99,27.99,27.99,27.99,300.0,15.0116,15.0116,15.0116,15.0116,300.0
2005-05-02 12:40:00,28.0,28.04,27.98,27.98,3100.0,15.0169,15.0384,15.0062,15.0062,3100.0
2005-05-02 12:45:00,27.99,28.0,27.98,28.0,4500.0,15.0116,15.0169,15.0062,15.0169,4500.0
2005-05-02 12:50:00,27.99,28.0,27.99,27.99,3600.0,15.0116,15.0169,15.0116,15.0116,3600.0
2005-05-02 12:55:00,28.0,28.0,27.99,27.99,800.0,15.0169,15.0169,15.0116,15.0116,800.0
2005-05-02 13:00:00,28.0,28.0,27.99,28.0,6200.0,15.0169,15.0169,15.0116,15.0169,6200.0
2005-05-02 13:05:00,27.99,28.0,27.98,27.99,4000.0,15.0116,15.0169,15.0062,15.0116,4000.0
2005-05-02 13:10:00,28.0,28.0,27.99,27.99,4000.0,15.0169,15.0169,15.0116,15.0116,4000.0
2005-05-02 13:15:00,27.98,27.98,27.95,27.96,5700.0,15.0062,15.0062,14.9901,14.9955,5700.0
2005-05-02 13:20:00,27.96,27.99,27.96,27.99,8600.0,14.9955,15.0116,14.9955,15.0116,8600.0
2005-05-02 13:25:00,27.98,27.99,27.98,27.98,1700.0,15.0062,15.0116,15.0062,15.0062,1700.0
2005-05-02 13:30:00,27.98,27.99,27.95,27.96,1700.0,15.0062,15.0116,14.9901,14.9955,1700.0
2005-05-02 13:35:00,27.95,27.95,27.9,27.91,3600.0,14.9901,14.9901,14.9633,14.9687,3600.0
2005-05-02 13:40:00,27.9,27.9,27.87,27.88,5100.0,14.9633,14.9633,14.9472,14.9526,5100.0
2005-05-02 13:45:00,27.88,27.9,27.88,27.9,5800.0,14.9526,14.9633,14.9526,14.9633,5800.0
2005-05-02 13:50:00,27.9,27.9,27.89,27.89,7600.0,14.9633,14.9633,14.9579,14.9579,7600.0
2005-05-02 13:55:00,27.88,27.9,27.87,27.87,6500.0,14.9526,14.9633,14.9472,14.9472,6500.0
2005-05-02 14:00:00,27.88,27.88,27.73,27.74,4700.0,14.9526,14.9526,14.8721,14.8775,4700.0
2005-05-02 14:05:00,27.72,27.8,27.69,27.77,8400.0,14.8668,14.9097,14.8507,14.8936,8400.0
2005-05-02 14:10:00,27.77,27.77,27.7,27.75,8300.0,14.8936,14.8936,14.856,14.8829,8300.0
2005-05-02 14:15:00,27.74,27.76,27.66,27.75,10200.0,14.8775,14.8882,14.8346,14.8829,10200.0
2005-05-02 14:20:00,27.76,27.78,27.75,27.76,2400.0,14.8882,14.8989,14.8829,14.8882,2400.0
2005-05-02 14:25:00,27.76,27.79,27.75,27.79,2500.0,14.8882,14.9043,14.8829,14.9043,2500.0
2005-05-02 14:30:00,27.77,27.77,27.72,27.75,9600.0,14.8936,14.8936,14.8668,14.8829,9600.0
2005-05-02 14:35:00,27.75,27.82,27.75,27.82,4200.0,14.8829,14.9204,14.8829,14.9204,4200.0
2005-05-02 14:40:00,27.83,27.85,27.8,27.82,23100.0,14.9258,14.9365,14.9097,14.9204,23100.0
2005-05-02 14:45:00,27.82,27.85,27.81,27.84,5400.0,14.9204,14.9365,14.915,14.9311,5400.0
2005-05-02 14:50:00,27.83,27.85,27.83,27.85,5400.0,14.9258,14.9365,14.9258,14.9365,5400.0
2005-05-02 14:55:00,27.85,27.86,27.85,27.85,5500.0,14.9365,14.9419,14.9365,14.9365,5500.0
2005-05-02 15:00:00,27.85,27.89,27.82,27.82,7800.0,14.9365,14.9579,14.9204,14.9204,7800.0
2005-05-02 15:05:00,27.81,27.87,27.81,27.83,3100.0,14.915,14.9472,14.915,14.9258,3100.0
2005-05-02 15:10:00,27.84,27.89,27.84,27.88,5700.0,14.9311,14.9579,14.9311,14.9526,5700.0
2005-05-02 15:15:00,27.88,27.89,27.85,27.86,5300.0,14.9526,14.9579,14.9365,14.9419,5300.0
2005-05-02 15:20:00,27.88,27.9,27.88,27.9,2700.0,14.9526,14.9633,14.9526,14.9633,2700.0
2005-05-02 15:25:00,27.9,27.9,27.9,27.9,4100.0,14.9633,14.9633,14.9633,14.9633,4100.0
2005-05-02 15:30:00,27.9,27.94,27.9,27.94,5900.0,14.9633,14.9848,14.9633,14.9848,5900.0
2005-05-02 15:35:00,27.94,27.94,27.89,27.9,3600.0,14.9848,14.9848,14.9579,14.9633,3600.0
2005-05-02 15:40:00,27.91,27.93,27.85,27.9,5600.0,14.9687,14.9794,14.9365,14.9633,5600.0
2005-05-02 15:45:00,27.9,27.94,27.9,27.94,5800.0,14.9633,14.9848,14.9633,14.9848,5800.0
2005-05-02 15:50:00,27.94,27.94,27.91,27.91,12200.0,14.9848,14.9848,14.9687,14.9687,12200.0
2005-05-02 15:55:00,27.91,27.91,27.88,27.89,9500.0,14.9687,14.9687,14.9526,14.9579,9500.0
2005-05-03 09:30:00,27.75,27.9,27.75,27.9,6200.0,14.8829,14.9633,14.8829,14.9633,6200.0
2005-05-03 09:35:00,27.87,27.96,27.87,27.96,3900.0,14.9472,14.9955,14.9472,14.9955,3900.0
2005-05-03 09:40:00,27.96,27.97,27.89,27.89,1000.0,14.9955,15.0009,14.9579,14.9579,1000.0
2005-05-03 09:45:00,27.98,27.98,27.88,27.88,4500.0,15.0062,15.0062,14.9526,14.9526,4500.0
2005-05-03 09:50:00,27.91,27.97,27.91,27.97,1000.0,14.9687,15.0009,14.9687,15.0009,1000.0
2005-05-03 09:55:00,27.95,27.96,27.91,27.91,6100.0,14.9901,14.9955,14.9687,14.9687,6100.0
2005-05-03 10:00:00,27.97,27.97,27.94,27.94,3200.0,15.0009,15.0009,14.9848,14.9848,3200.0
2005-05-03 10:05:00,27.9,27.91,27.88,27.91,2400.0,14.9633,14.9687,14.9526,14.9687,2400.0
2005-05-03 10:10:00,27.91,27.92,27.9,27.91,1100.0,14.9687,14.974,14.9633,14.9687,1100.0
2005-05-03 10:15:00,27.91,27.94,27.9,27.9,1900.0,14.9687,14.9848,14.9633,14.9633,1900.0
2005-05-03 10:20:00,27.9,27.91,27.86,27.86,2100.0,14.9633,14.9687,14.9419,14.9419,2100.0
2005-05-03 10:25:00,27.87,27.88,27.85,27.87,2800.0,14.9472,14.9526,14.9365,14.9472,2800.0
2005-05-03 10:30:00,27.85,27.9,27.84,27.9,4400.0,14.9365,14.9633,14.9311,14.9633,4400.0
2005-05-03 10:35:00,27.9,27.91,27.9,27.9,2300.0,14.9633,14.9687,14.9633,14.9633,2300.0
2005-05-03 10:40:00,27.91,27.93,27.91,27.93,1900.0,14.9687,14.9794,14.9687,14.9794,1900.0
2005-05-03 10:45:00,27.93,27.94,27.92,27.93,2900.0,14.9794,14.9848,14.974,14.9794,2900.0
2005-05-03 10:50:00,27.92,27.92,27.91,27.92,2000.0,14.974,14.974,14.9687,14.974,2000.0
2005-05-03 10:55:00,27.91,27.92,27.91,27.91,1500.0,14.9687,14.974,14.9687,14.9687,1500.0
2005-05-03 11:00:00,27.9,27.93,27.9,27.92,2600.0,14.9633,14.9794,14.9633,14.974,2600.0
2005-05-03 11:05:00,27.92,27.94,27.92,27.93,1100.0,14.974,14.9848,14.974,14.9794,1100.0
2005-05-03 11:10:00,27.93,27.93,27.92,27.92,1000.0,14.9794,14.9794,14.974,14.974,1000.0
2005-05-03 11:15:00,27.94,27.98,27.92,27.98,4000.0,14.9848,15.0062,14.974,15.0062,4000.0
2005-05-03 11:20:00,27.97,27.97,27.96,27.96,6500.0,15.0009,15.0009,14.9955,14.9955,6500.0
2005-05-03 11:25:00,27.97,27.98,27.97,27.98,3900.0,15.0009,15.0062,15.0009,15.0062,3900.0
2005-05-03 11:30:00,27.98,27.98,27.97,27.98,500.0,15.0062,15.0062,15.0009,15.0062,500.0
2005-05-03 11:35:00,27.98,27.98,27.98,27.98,1400.0,15.0062,15.0062,15.0062,15.0062,1400.0
2005-05-03 11:40:00,27.98,27.98,27.97,27.98,1300.0,15.0062,15.0062,15.0009,15.0062,1300.0
2005-05-03 11:45:00,27.98,27.98,27.97,27.98,3300.0,15.0062,15.0062,15.0009,15.0062,3300.0
2005-05-03 11:50:00,27.98,27.99,27.97,27.99,5200.0,15.0062,15.0116,15.0009,15.0116,5200.0
2005-05-03 11:55:00,27.99,27.99,27.97,27.98,5800.0,15.0116,15.0116,15.0009,15.0062,5800.0
2005-05-03 12:00:00,27.98,27.99,27.97,27.99,2500.0,15.0062,15.0116,15.0009,15.0116,2500.0
2005-05-03 12:05:00,27.99,27.99,27.98,27.99,2200.0,15.0116,15.0116,15.0062,15.0116,2200.0
2005-05-03 12:10:00,27.99,27.99,27.98,27.99,1400.0,15.0116,15.0116,15.0062,15.0116,1400.0
2005-05-03 12:15:00,27.98,27.99,27.98,27.99,3000.0,15.0062,15.0116,15.0062,15.0116,3000.0
2005-05-03 12:20:00,27.99,28.0,27.99,28.0,1500.0,15.0116,15.0169,15.0116,15.0169,1500.0
2005-05-03 12:25:00,28.0,28.0,27.99,27.99,4500.0,15.0169,15.0169,15.0116,15.0116,4500.0
2005-05-03 12:30:00,28.0,28.0,27.99,28.0,3000.0,15.0169,15.0169,15.0116,15.0169,3000.0
2005-05-03 12:35:00,28.0,28.0,27.99,27.99,8000.0,15.0169,15.0169,15.0116,15.0116,8000.0
2005-05-03 12:40:00,27.99,28.05,27.99,28.04,5900.0,15.0116,15.0438,15.0116,15.0384,5900.0
2005-05-03 12:45:00,28.05,28.05,28.04,28.04,4200.0,15.0438,15.0438,15.0384,15.0384,4200.0
2005-05-03 12:50:00,28.05,28.08,28.05,28.07,4700.0,15.0438,15.0598,15.0438,15.0545,4700.0
2005-05-03 12:55:00,28.07,28.1,28.07,28.07,5100.0,15.0545,15.0706,15.0545,15.0545,5100.0
2005-05-03 13:00:00,28.04,28.09,28.04,28.08,3400.0,15.0384,15.0652,15.0384,15.0598,3400.0
2005-05-03 13:05:00,28.08,28.09,28.08,28.09,2300.0,15.0598,15.0652,15.0598,15.0652,2300.0
2005-05-03 13:10:00,28.09,28.1,28.08,28.1,1200.0,15.0652,15.0706,15.0598,15.0706,1200.0
2005-05-03 13:15:00,28.09,28.1,28.09,28.09,1400.0,15.0652,15.0706,15.0652,15.0652,1400.0
2005-05-03 13:20:00,28.09,28.09,28.03,28.03,3600.0,15.0652,15.0652,15.033,15.033,3600.0
2005-05-03 13:25:00,28.06,28.09,28.06,28.09,2300.0,15.0491,15.0652,15.0491,15.0652,2300.0
2005-05-03 13:30:00,28.09,28.09,28.08,28.09,700.0,15.0652,15.0652,15.0598,15.0652,700.0
2005-05-03 13:35:00,28.09,28.09,28.04,28.08,2500.0,15.0652,15.0652,15.0384,15.0598,2500.0
2005-05-03 13:40:00,28.08,28.09,28.07,28.09,1200.0,15.0598,15.0652,15.0545,15.0652,1200.0
2005-05-03 13:45:00,28.1,28.11,28.09,28.1,1000.0,15.0706,15.0759,15.0652,15.0706,1000.0
2005-05-03 13:50:00,28.1,28.12,28.09,28.12,2400.0,15.0706,15.0813,15.0652,15.0813,2400.0
2005-05-03 13:55:00,28.12,28.18,28.12,28.17,5000.0,15.0813,15.1135,15.0813,15.1081,5000.0
2005-05-03 14:00:00,28.18,28.18,28.14,28.14,3500.0,15.1135,15.1135,15.092,15.092,3500.0
2005-05-03 14:05:00,28.1,28.14,28.09,28.09,8300.0,15.0706,15.092,15.0652,15.0652,8300.0
2005-05-03 14:10:00,28.08,28.12,28.03,28.05,8000.0,15.0598,15.0813,15.033,15.0438,8000.0
2005-05-03 14:15:00,28.05,28.07,27.95,27.95,6100.0,15.0438,15.0545,14.9901,14.9901,6100.0
2005-05-03 14:20:00,27.95,28.25,27.95,28.25,14500.0,14.9901,15.151,14.9901,15.151,14500.0
2005-05-03 14:25:00,28.25,28.25,28.06,28.06,7300.0,15.151,15.151,15.0491,15.0491,7300.0
2005-05-03 14:30:00,28.06,28.1,28.06,28.1,4600.0,15.0491,15.0706,15.0491,15.0706,4600.0
2005-05-03 14:35:00,28.1,28.25,28.1,28.21,6000.0,15.0706,15.151,15.0706,15.1296,6000.0
2005-05-03 14:40:00,28.21,28.21,28.13,28.13,2000.0,15.1296,15.1296,15.0867,15.0867,2000.0
2005-05-03 14:45:00,28.16,28.17,28.12,28.12,2200.0,15.1028,15.1081,15.0813,15.0813,2200.0
2005-05-03 14:50:00,28.13,28.13,28.11,28.12,1800.0,15.0867,15.0867,15.0759,15.0813,1800.0
2005-05-03 14:55:00,28.12,28.17,28.12,28.14,2900.0,15.0813,15.1081,15.0813,15.092,2900.0
2005-05-03 15:00:00,28.14,28.16,28.0,28.0,6200.0,15.092,15.1028,15.0169,15.0169,6200.0
2005-05-03 15:05:00,28.0,28.01,27.91,27.92,9300.0,15.0169,15.0223,14.9687,14.974,9300.0
2005-05-03 15:10:00,27.9,27.94,27.89,27.94,6400.0,14.9633,14.9848,14.9579,14.9848,6400.0
2005-05-03 15:15:00,27.93,27.94,27.88,27.94,6200.0,14.9794,14.9848,14.9526,14.9848,6200.0
2005-05-03 15:20:00,27.97,28.02,27.93,28.02,1600.0,15.0009,15.0277,14.9794,15.0277,1600.0
2005-05-03 15:25:00,28.02,28.03,28.01,28.01,2900.0,15.0277,15.033,15.0223,15.0223,2900.0
2005-05-03 15:30:00,28.03,28.03,27.97,27.97,3200.0,15.033,15.033,15.0009,15.0009,3200.0
2005-05-03 15:35:00,27.97,27.97,27.94,27.97,13300.0,15.0009,15.0009,14.9848,15.0009,13300.0
2005-05-03 15:40:00,27.97,27.98,27.94,27.94,3600.0,15.0009,15.0062,14.9848,14.9848,3600.0
2005-05-03 15:45:00,27.95,27.99,27.94,27.99,6500.0,14.9901,15.0116,14.9848,15.0116,6500.0
2005-05-03 15:50:00,27.99,28.0,27.96,27.99,2700.0,15.0116,15.0169,14.9955,15.0116,2700.0
2005-05-03 15:55:00,27.97,28.03,27.96,28.03,8600.0,15.0009,15.033,14.9955,15.033,8600.0
2005-05-04 09:30:00,28.15,28.21,28.13,28.15,12500.0,15.0974,15.1296,15.0867,15.0974,12500.0
2005-05-04 09:35:00,28.16,28.25,28.15,28.22,5100.0,15.1028,15.151,15.0974,15.1349,5100.0
2005-05-04 09:40:00,28.22,28.3,28.22,28.28,10200.0,15.1349,15.1778,15.1349,15.1671,10200.0
2005-05-04 09:45:00,28.28,28.29,28.28,28.29,1500.0,15.1671,15.1725,15.1671,15.1725,1500.0
2005-05-04 09:50:00,28.26,28.29,28.23,28.23,9200.0,15.1564,15.1725,15.1403,15.1403,9200.0
2005-05-04 09:55:00,28.21,28.22,28.17,28.2,8700.0,15.1296,15.1349,15.1081,15.1242,8700.0
2005-05-04 10:00:00,28.2,28.34,28.19,28.22,5400.0,15.1242,15.1993,15.1188,15.1349,5400.0
2005-05-04 10:05:00,28.21,28.28,28.21,28.28,9100.0,15.1296,15.1671,15.1296,15.1671,9100.0
2005-05-04 10:10:00,28.27,28.3,28.26,28.26,3000.0,15.1617,15.1778,15.1564,15.1564,3000.0
2005-05-04 10:15:00,28.25,28.32,28.2,28.32,6200.0,15.151,15.1886,15.1242,15.1886,6200.0
2005-05-04 10:20:00,28.33,28.37,28.22,28.37,7900.0,15.1939,15.2154,15.1349,15.2154,7900.0
2005-05-04 10:25:00,28.37,28.4,28.36,28.36,5300.0,15.2154,15.2315,15.21,15.21,5300.0
2005-05-04 10:30:00,28.36,28.5,28.36,28.46,12700.0,15.21,15.2851,15.21,15.2636,12700.0
2005-05-04 10:35:00,28.46,28.65,28.46,28.62,25200.0,15.2636,15.3655,15.2636,15.3495,25200.0
2005-05-04 10:40:00,28.63,28.65,28.51,28.65,11600.0,15.3548,15.3655,15.2905,15.3655,11600.0
2005-05-04 10:45:00,28.64,28.64,28.47,28.47,4500.0,15.3602,15.3602,15.269,15.269,4500.0
2005-05-04 10:50:00,28.47,28.49,28.43,28.43,5300.0,15.269,15.2797,15.2476,15.2476,5300.0
2005-05-04 10:55:00,28.41,28.44,28.4,28.4,4500.0,15.2368,15.2529,15.2315,15.2315,4500.0
2005-05-04 11:00:00,28.39,28.43,28.37,28.42,7500.0,15.2261,15.2476,15.2154,15.2422,7500.0
2005-05-04 11:05:00,28.42,28.45,28.38,28.39,2900.0,15.2422,15.2583,15.2207,15.2261,2900.0
2005-05-04 11:10:00,28.39,28.39,28.32,28.32,8200.0,15.2261,15.2261,15.1886,15.1886,8200.0
2005-05-04 11:15:00,28.3,28.31,28.25,28.28,20100.0,15.1778,15.1832,15.151,15.1671,20100.0
2005-05-04 11:20:00,28.28,28.29,28.27,28.29,8800.0,15.1671,15.1725,15.1617,15.1725,8800.0
2005-05-04 11:25:00,28.29,28.33,28.29,28.33,15600.0,15.1725,15.1939,15.1725,15.1939,15600.0
2005-05-04 11:30:00,28.33,28.34,28.22,28.24,4800.0,15.1939,15.1993,15.1349,15.1457,4800.0
2005-05-04 11:35:00,28.24,28.25,28.24,28.25,6500.0,15.1457,15.151,15.1457,15.151,6500.0
2005-05-04 11:40:00,28.25,28.31,28.25,28.28,11000.0,15.151,15.1832,15.151,15.1671,11000.0
2005-05-04 11:45:00,28.28,28.31,28.23,28.23,3600.0,15.1671,15.1832,15.1403,15.1403,3600.0
2005-05-04 11:50:00,28.23,28.23,28.22,28.22,8000.0,15.1403,15.1403,15.1349,15.1349,8000.0
2005-05-04 11:55:00,28.23,28.23,28.1,28.19,6500.0,15.1403,15.1403,15.0706,15.1188,6500.0
2005-05-04 12:00:00,28.2,28.22,28.13,28.13,5800.0,15.1242,15.1349,15.0867,15.0867,5800.0
2005-05-04 12:05:00,28.17,28.17,28.08,28.12,11600.0,15.1081,15.1081,15.0598,15.0813,11600.0
2005-05-04 12:10:00,28.13,28.13,28.11,28.12,6100.0,15.0867,15.0867,15.0759,15.0813,6100.0
2005-05-04 12:15:00,28.12,28.12,28.09,28.11,5200.0,15.0813,15.0813,15.0652,15.0759,5200.0
2005-05-04 12:20:00,28.09,28.13,28.09,28.11,7700.0,15.0652,15.0867,15.0652,15.0759,7700.0
2005-05-04 12:25:00,28.11,28.15,28.11,28.15,3700.0,15.0759,15.0974,15.0759,15.0974,3700.0
2005-05-04 12:30:00,28.16,28.22,28.16,28.21,3300.0,15.1028,15.1349,15.1028,15.1296,3300.0
2005-05-04 12:35:00,28.19,28.21,28.19,28.19,2600.0,15.1188,15.1296,15.1188,15.1188,2600.0
2005-05-04 12:40:00,28.19,28.19,28.11,28.14,4200.0,15.1188,15.1188,15.0759,15.092,4200.0
2005-05-04 12:45:00,28.17,28.2,28.17,28.19,4100.0,15.1081,15.1242,15.1081,15.1188,4100.0
2005-05-04 12:50:00,28.18,28.2,28.18,28.2,2500.0,15.1135,15.1242,15.1135,15.1242,2500.0
2005-05-04 12:55:00,28.2,28.26,28.2,28.23,7100.0,15.1242,15.1564,15.1242,15.1403,7100.0
2005-05-04 13:00:00,28.23,28.28,28.23,28.28,13000.0,15.1403,15.1671,15.1403,15.1671,13000.0
2005-05-04 13:05:00,28.29,28.29,28.25,28.25,1600.0,15.1725,15.1725,15.151,15.151,1600.0
2005-05-04 13:10:00,28.25,28.26,28.23,28.24,2600.0,15.151,15.1564,15.1403,15.1457,2600.0
2005-05-04 13:15:00,28.24,28.24,28.22,28.22,2000.0,15.1457,15.1457,15.1349,15.1349,2000.0
2005-05-04 13:20:00,28.23,28.23,28.23,28.23,1000.0,15.1403,15.1403,15.1403,15.1403,1000.0
2005-05-04 13:25:00,28.23,28.26,28.23,28.26,5000.0,15.1403,15.1564,15.1403,15.1564,5000.0
2005-05-04 13:30:00,28.25,28.26,28.19,28.19,3500.0,15.151,15.1564,15.1188,15.1188,3500.0
2005-05-04 13:35:00,28.2,28.2,28.18,28.19,3900.0,15.1242,15.1242,15.1135,15.1188,3900.0
2005-05-04 13:40:00,28.19,28.2,28.17,28.18,8500.0,15.1188,15.1242,15.1081,15.1135,8500.0
2005-05-04 13:45:00,28.18,28.19,28.17,28.19,5100.0,15.1135,15.1188,15.1081,15.1188,5100.0
2005-05-04 13:50:00,28.19,28.27,28.18,28.27,8600.0,15.1188,15.1617,15.1135,15.1617,8600.0
2005-05-04 13:55:00,28.27,28.29,28.26,28.27,5400.0,15.1617,15.1725,15.1564,15.1617,5400.0
2005-05-04 14:00:00,28.27,28.31,28.27,28.27,4400.0,15.1617,15.1832,15.1617,15.1617,4400.0
2005-05-04 14:05:00,28.26,28.26,28.24,28.24,2000.0,15.1564,15.1564,15.1457,15.1457,2000.0
2005-05-04 14:10:00,28.24,28.25,28.23,28.23,7300.0,15.1457,15.151,15.1403,15.1403,7300.0
2005-05-04 14:15:00,28.23,28.28,28.23,28.25,8900.0,15.1403,15.1671,15.1403,15.151,8900.0
2005-05-04 14:20:00,28.23,28.24,28.22,28.22,6300.0,15.1403,15.1457,15.1349,15.1349,6300.0
2005-05-04 14:25:00,28.22,28.25,28.18,28.2,7700.0,15.1349,15.151,15.1135,15.1242,7700.0
2005-05-04 14:30:00,28.2,28.25,28.18,28.25,7700.0,15.1242,15.151,15.1135,15.151,7700.0
2005-05-04 14:35:00,28.28,28.28,28.16,28.19,6200.0,15.1671,15.1671,15.1028,15.1188,6200.0
2005-05-04 14:40:00,28.2,28.2,28.19,28.19,3400.0,15.1242,15.1242,15.1188,15.1188,3400.0
2005-05-04 14:45:00,28.19,28.2,28.18,28.19,7300.0,15.1188,15.1242,15.1135,15.1188,7300.0
2005-05-04 14:50:00,28.2,28.21,28.19,28.21,6600.0,15.1242,15.1296,15.1188,15.1296,6600.0
2005-05-04 14:55:00,28.21,28.23,28.19,28.2,9400.0,15.1296,15.1403,15.1188,15.1242,9400.0
2005-05-04 15:00:00,28.2,28.24,28.19,28.19,19500.0,15.1242,15.1457,15.1188,15.1188,19500.0
2005-05-04 15:05:00,28.18,28.22,28.17,28.22,8400.0,15.1135,15.1349,15.1081,15.1349,8400.0
2005-05-04 15:10:00,28.21,28.22,28.2,28.22,10800.0,15.1296,15.1349,15.1242,15.1349,10800.0
2005-05-04 15:15:00,28.27,28.28,28.23,28.28,12000.0,15.1617,15.1671,15.1403,15.1671,12000.0
2005-05-04 15:20:00,28.28,28.28,28.21,28.27,6500.0,15.1671,15.1671,15.1296,15.1617,6500.0
2005-05-04 15:25:00,28.27,28.31,28.27,28.31,6500.0,15.1617,15.1832,15.1617,15.1832,6500.0
2005-05-04 15:30:00,28.31,28.32,28.31,28.32,6100.0,15.1832,15.1886,15.1832,15.1886,6100.0
2005-05-04 15:35:00,28.32,28.35,28.32,28.34,4400.0,15.1886,15.2047,15.1886,15.1993,4400.0
2005-05-04 15:40:00,28.32,28.34,28.32,28.33,5900.0,15.1886,15.1993,15.1886,15.1939,5900.0
2005-05-04 15:45:00,28.34,28.37,28.33,28.35,9500.0,15.1993,15.2154,15.1939,15.2047,9500.0
2005-05-04 15:50:00,28.35,28.36,28.32,28.33,7300.0,15.2047,15.21,15.1886,15.1939,7300.0
2005-05-04 15:55:00,28.32,28.32,28.3,28.3,11100.0,15.1886,15.1886,15.1778,15.1778,11100.0
2005-05-05 09:30:00,28.18,28.18,28.1,28.1,5300.0,15.1135,15.1135,15.0706,15.0706,5300.0
2005-05-05 09:35:00,28.05,28.05,27.94,27.94,6800.0,15.0438,15.0438,14.9848,14.9848,6800.0
2005-05-05 09:40:00,27.9,27.94,27.81,27.9,11300.0,14.9633,14.9848,14.915,14.9633,11300.0
2005-05-05 09:45:00,27.86,28.0,27.86,27.92,42800.0,14.9419,15.0169,14.9419,14.974,42800.0
2005-05-05 09:50:00,27.96,27.97,27.87,27.97,3800.0,14.9955,15.0009,14.9472,15.0009,3800.0
2005-05-05 09:55:00,27.92,27.94,27.92,27.94,2300.0,14.974,14.9848,14.974,14.9848,2300.0
2005-05-05 10:00:00,27.94,28.19,27.94,28.17,7300.0,14.9848,15.1188,14.9848,15.1081,7300.0
2005-05-05 10:05:00,28.13,28.18,28.08,28.08,4200.0,15.0867,15.1135,15.0598,15.0598,4200.0
2005-05-05 10:10:00,28.02,28.02,27.95,27.95,6600.0,15.0277,15.0277,14.9901,14.9901,6600.0
2005-05-05 10:15:00,27.96,27.99,27.96,27.98,3500.0,14.9955,15.0116,14.9955,15.0062,3500.0
2005-05-05 10:20:00,27.97,28.0,27.96,28.0,3600.0,15.0009,15.0169,14.9955,15.0169,3600.0
2005-05-05 10:25:00,28.04,28.06,28.04,28.04,3000.0,15.0384,15.0491,15.0384,15.0384,3000.0
2005-05-05 10:30:00,28.04,28.05,27.97,28.05,48800.0,15.0384,15.0438,15.0009,15.0438,48800.0
2005-05-05 10:35:00,28.05,28.15,28.05,28.1,10000.0,15.0438,15.0974,15.0438,15.0706,10000.0
2005-05-05 10:40:00,28.09,28.1,28.09,28.1,3900.0,15.0652,15.0706,15.0652,15.0706,3900.0
2005-05-05 10:45:00,28.13,28.14,28.1,28.1,6100.0,15.0867,15.092,15.0706,15.0706,6100.0
2005-05-05 10:50:00,28.1,28.15,28.1,28.13,7100.0,15.0706,15.0974,15.0706,15.0867,7100.0
2005-05-05 10:55:00,28.13,28.15,28.13,28.15,10700.0,15.0867,15.0974,15.0867,15.0974,10700.0
2005-05-05 11:00:00,28.16,28.22,28.16,28.19,7100.0,15.1028,15.1349,15.1028,15.1188,7100.0
2005-05-05 11:05:00,28.18,28.23,28.18,28.22,3900.0,15.1135,15.1403,15.1135,15.1349,3900.0
2005-05-05 11:10:00,28.23,28.23,28.2,28.2,4900.0,15.1403,15.1403,15.1242,15.1242,4900.0
2005-05-05 11:15:00,28.2,28.2,28.09,28.1,15900.0,15.1242,15.1242,15.0652,15.0706,15900.0
2005-05-05 11:20:00,28.1,28.14,28.1,28.14,3700.0,15.0706,15.092,15.0706,15.092,3700.0
2005-05-05 11:25:00,28.13,28.14,28.13,28.13,2300.0,15.0867,15.092,15.0867,15.0867,2300.0
2005-05-05 11:30:00,28.14,28.16,28.14,28.15,12600.0,15.092,15.1028,15.092,15.0974,12600.0
2005-05-05 11:35:00,28.15,28.16,28.15,28.16,7500.0,15.0974,15.1028,15.0974,15.1028,7500.0
2005-05-05 11:40:00,28.16,28.16,28.0,28.05,13700.0,15.1028,15.1028,15.0169,15.0438,13700.0
2005-05-05 11:45:00,28.07,28.14,28.07,28.13,6700.0,15.0545,15.092,15.0545,15.0867,6700.0
2005-05-05 11:50:00,28.13,28.14,28.1,28.12,4600.0,15.0867,15.092,15.0706,15.0813,4600.0
2005-05-05 11:55:00,28.11,28.11,28.1,28.1,2100.0,15.0759,15.0759,15.0706,15.0706,2100.0
2005-05-05 12:00:00,28.1,28.1,28.04,28.09,22200.0,15.0706,15.0706,15.0384,15.0652,22200.0
2005-05-05 12:05:00,28.09,28.15,28.09,28.12,4800.0,15.0652,15.0974,15.0652,15.0813,4800.0
2005-05-05 12:10:00,28.13,28.13,28.1,28.11,1000.0,15.0867,15.0867,15.0706,15.0759,1000.0
2005-05-05 12:15:00,28.11,28.11,28.1,28.1,700.0,15.0759,15.0759,15.0706,15.0706,700.0
2005-05-05 12:20:00,28.11,28.13,28.11,28.13,2900.0,15.0759,15.0867,15.0759,15.0867,2900.0
2005-05-05 12:25:00,28.13,28.13,28.1,28.11,3400.0,15.0867,15.0867,15.0706,15.0759,3400.0
2005-05-05 12:30:00,28.11,28.11,28.1,28.11,4400.0,15.0759,15.0759,15.0706,15.0759,4400.0
2005-05-05 12:35:00,28.14,28.15,28.14,28.15,1200.0,15.092,15.0974,15.092,15.0974,1200.0
2005-05-05 12:40:00,28.14,28.14,27.94,28.0,10500.0,15.092,15.092,14.9848,15.0169,10500.0
2005-05-05 12:45:00,28.01,28.02,27.9,27.91,7000.0,15.0223,15.0277,14.9633,14.9687,7000.0
2005-05-05 12:50:00,27.9,27.92,27.85,27.89,3800.0,14.9633,14.974,14.9365,14.9579,3800.0
2005-05-05 12:55:00,27.89,27.92,27.85,27.85,3300.0,14.9579,14.974,14.9365,14.9365,3300.0
2005-05-05 13:00:00,27.85,27.85,27.72,27.78,18300.0,14.9365,14.9365,14.8668,14.8989,18300.0
2005-05-05 13:05:00,27.78,27.8,27.77,27.8,3200.0,14.8989,14.9097,14.8936,14.9097,3200.0
2005-05-05 13:10:00,27.82,27.86,27.82,27.84,2800.0,14.9204,14.9419,14.9204,14.9311,2800.0
2005-05-05 13:15:00,27.84,27.85,27.77,27.78,5200.0,14.9311,14.9365,14.8936,14.8989,5200.0
2005-05-05 13:20:00,27.75,27.77,27.72,27.73,3300.0,14.8829,14.8936,14.8668,14.8721,3300.0
2005-05-05 13:25:00,27.74,27.81,27.73,27.8,4000.0,14.8775,14.915,14.8721,14.9097,4000.0
2005-05-05 13:30:00,27.81,27.88,27.81,27.88,4200.0,14.915,14.9526,14.915,14.9526,4200.0
2005-05-05 13:35:00,27.88,27.93,27.87,27.93,8300.0,14.9526,14.9794,14.9472,14.9794,8300.0
2005-05-05 13:40:00,27.93,27.94,27.92,27.94,3500.0,14.9794,14.9848,14.974,14.9848,3500.0
2005-05-05 13:45:00,27.95,27.99,27.93,27.98,7300.0,14.9901,15.0116,14.9794,15.0062,7300.0
2005-05-05 13:50:00,27.97,27.97,27.9,27.92,2000.0,15.0009,15.0009,14.9633,14.974,2000.0
2005-05-05 13:55:00,27.92,27.92,27.89,27.91,2600.0,14.974,14.974,14.9579,14.9687,2600.0
2005-05-05 14:00:00,27.89,27.98,27.89,27.98,3300.0,14.9579,15.0062,14.9579,15.0062,3300.0
2005-05-05 14:05:00,27.98,28.03,27.98,28.03,2900.0,15.0062,15.033,15.0062,15.033,2900.0
2005-05-05 14:10:00,28.03,28.03,28.01,28.01,7300.0,15.033,15.033,15.0223,15.0223,7300.0
2005-05-05 14:15:00,28.01,28.01,27.92,27.99,6200.0,15.0223,15.0223,14.974,15.0116,6200.0
2005-05-05 14:20:00,27.99,28.02,27.99,28.01,4300.0,15.0116,15.0277,15.0116,15.0223,4300.0
2005-05-05 14:25:00,27.99,28.0,27.95,27.99,4900.0,15.0116,15.0169,14.9901,15.0116,4900.0
2005-05-05 14:30:00,27.98,28.01,27.98,28.01,5600.0,15.0062,15.0223,15.0062,15.0223,5600.0
2005-05-05 14:35:00,28.0,28.01,27.99,28.0,6000.0,15.0169,15.0223,15.0116,15.0169,6000.0
2005-05-05 14:40:00,27.99,28.02,27.99,28.0,3500.0,15.0116,15.0277,15.0116,15.0169,3500.0
2005-05-05 14:45:00,27.99,27.99,27.94,27.99,2500.0,15.0116,15.0116,14.9848,15.0116,2500.0
2005-05-05 14:50:00,27.99,27.99,27.94,27.96,1800.0,15.0116,15.0116,14.9848,14.9955,1800.0
2005-05-05 14:55:00,27.95,27.98,27.95,27.98,3200.0,14.9901,15.0062,14.9901,15.0062,3200.0
2005-05-05 15:00:00,27.98,27.98,27.97,27.97,3100.0,15.0062,15.0062,15.0009,15.0009,3100.0
2005-05-05 15:05:00,27.97,28.01,27.97,28.01,3600.0,15.0009,15.0223,15.0009,15.0223,3600.0
2005-05-05 15:10:00,28.01,28.09,28.0,28.05,4400.0,15.0223,15.0652,15.0169,15.0438,4400.0
2005-05-05 15:15:00,28.05,28.08,28.04,28.07,3200.0,15.0438,15.0598,15.0384,15.0545,3200.0
2005-05-05 15:20:00,28.07,28.08,28.06,28.07,2700.0,15.0545,15.0598,15.0491,15.0545,2700.0
2005-05-05 15:25:00,28.06,28.07,28.02,28.07,6300.0,15.0491,15.0545,15.0277,15.0545,6300.0
2005-05-05 15:30:00,28.07,28.08,28.07,28.08,7500.0,15.0545,15.0598,15.0545,15.0598,7500.0
2005-05-05 15:35:00,28.1,28.3,28.1,28.14,25000.0,15.0706,15.1778,15.0706,15.092,25000.0
2005-05-05 15:40:00,28.13,28.13,28.08,28.12,4600.0,15.0867,15.0867,15.0598,15.0813,4600.0
2005-05-05 15:45:00,28.12,28.12,27.99,28.02,8200.0,15.0813,15.0813,15.0116,15.0277,8200.0
2005-05-05 15:50:00,28.05,28.08,28.05,28.05,6000.0,15.0438,15.0598,15.0438,15.0438,6000.0
2005-05-05 15:55:00,28.05,28.06,28.03,28.03,6300.0,15.0438,15.0491,15.033,15.033,6300.0
2005-05-06 09:30:00,28.07,28.07,27.76,27.76,12100.0,15.0545,15.0545,14.8882,14.8882,12100.0
2005-05-06 09:35:00,27.89,28.0,27.84,27.95,5200.0,14.9579,15.0169,14.9311,14.9901,5200.0
2005-05-06 09:40:00,27.96,28.02,27.95,28.01,4000.0,14.9955,15.0277,14.9901,15.0223,4000.0
2005-05-06 09:45:00,28.06,28.07,28.02,28.02,1500.0,15.0491,15.0545,15.0277,15.0277,1500.0
2005-05-06 09:50:00,28.0,28.0,27.85,27.85,7300.0,15.0169,15.0169,14.9365,14.9365,7300.0
2005-05-06 09:55:00,27.86,27.96,27.86,27.96,6200.0,14.9419,14.9955,14.9419,14.9955,6200.0
2005-05-06 10:00:00,27.96,28.01,27.94,27.95,7000.0,14.9955,15.0223,14.9848,14.9901,7000.0
2005-05-06 10:05:00,27.95,27.96,27.86,27.86,5700.0,14.9901,14.9955,14.9419,14.9419,5700.0
2005-05-06 10:10:00,27.85,27.99,27.83,27.94,12800.0,14.9365,15.0116,14.9258,14.9848,12800.0
2005-05-06 10:15:00,27.95,28.09,27.92,27.94,13000.0,14.9901,15.0652,14.974,14.9848,13000.0
2005-05-06 10:20:00,27.99,28.09,27.99,28.09,2400.0,15.0116,15.0652,15.0116,15.0652,2400.0
2005-05-06 10:25:00,28.08,28.12,28.07,28.12,2500.0,15.0598,15.0813,15.0545,15.0813,2500.0
2005-05-06 10:30:00,28.07,28.12,28.07,28.11,2000.0,15.0545,15.0813,15.0545,15.0759,2000.0
2005-05-06 10:35:00,28.11,28.12,28.11,28.12,300.0,15.0759,15.0813,15.0759,15.0813,300.0
2005-05-06 10:40:00,28.08,28.08,28.01,28.01,1400.0,15.0598,15.0598,15.0223,15.0223,1400.0
2005-05-06 10:45:00,28.0,28.0,27.95,27.97,3200.0,15.0169,15.0169,14.9901,15.0009,3200.0
2005-05-06 10:50:00,27.98,28.0,27.98,28.0,4800.0,15.0062,15.0169,15.0062,15.0169,4800.0
2005-05-06 10:55:00,28.0,28.1,28.0,28.1,1400.0,15.0169,15.0706,15.0169,15.0706,1400.0
2005-05-06 11:00:00,28.06,28.1,28.06,28.08,1200.0,15.0491,15.0706,15.0491,15.0598,1200.0
2005-05-06 11:05:00,28.06,28.07,28.02,28.03,1900.0,15.0491,15.0545,15.0277,15.033,1900.0
2005-05-06 11:10:00,28.02,28.07,28.02,28.07,3700.0,15.0277,15.0545,15.0277,15.0545,3700.0
2005-05-06 11:15:00,28.05,28.07,28.03,28.07,4300.0,15.0438,15.0545,15.033,15.0545,4300.0
2005-05-06 11:20:00,28.06,28.08,28.06,28.08,2800.0,15.0491,15.0598,15.0491,15.0598,2800.0
2005-05-06 11:25:00,28.03,28.08,28.02,28.02,1900.0,15.033,15.0598,15.0277,15.0277,1900.0
2005-05-06 11:30:00,28.0,28.0,27.94,28.0,2900.0,15.0169,15.0169,14.9848,15.0169,2900.0
2005-05-06 11:35:00,28.03,28.03,27.99,28.0,1500.0,15.033,15.033,15.0116,15.0169,1500.0
2005-05-06 11:40:00,28.0,28.0,28.0,28.0,100.0,15.0169,15.0169,15.0169,15.0169,100.0
2005-05-06 11:45:00,28.0,28.0,27.94,27.95,2200.0,15.0169,15.0169,14.9848,14.9901,2200.0
2005-05-06 11:50:00,27.96,27.98,27.95,27.97,1900.0,14.9955,15.0062,14.9901,15.0009,1900.0
2005-05-06 11:55:00,27.97,27.99,27.92,27.96,2400.0,15.0009,15.0116,14.974,14.9955,2400.0
2005-05-06 12:00:00,27.93,27.94,27.9,27.9,1400.0,14.9794,14.9848,14.9633,14.9633,1400.0
2005-05-06 12:05:00,27.91,27.94,27.88,27.94,4900.0,14.9687,14.9848,14.9526,14.9848,4900.0
2005-05-06 12:10:00,27.95,27.99,27.89,27.89,4900.0,14.9901,15.0116,14.9579,14.9579,4900.0
2005-05-06 12:15:00,27.9,27.92,27.89,27.89,3000.0,14.9633,14.974,14.9579,14.9579,3000.0
2005-05-06 12:20:00,27.93,27.95,27.93,27.95,1000.0,14.9794,14.9901,14.9794,14.9901,1000.0
2005-05-06 12:25:00,27.95,27.99,27.95,27.99,1000.0,14.9901,15.0116,14.9901,15.0116,1000.0
2005-05-06 12:30:00,27.99,27.99,27.97,27.97,1000.0,15.0116,15.0116,15.0009,15.0009,1000.0
2005-05-06 12:35:00,27.98,27.98,27.96,27.97,3200.0,15.0062,15.0062,14.9955,15.0009,3200.0
2005-05-06 12:40:00,27.97,27.97,27.96,27.96,2600.0,15.0009,15.0009,14.9955,14.9955,2600.0
2005-05-06 12:45:00,27.97,27.97,27.96,27.96,1000.0,15.0009,15.0009,14.9955,14.9955,1000.0
2005-05-06 12:50:00,27.96,27.97,27.96,27.97,1000.0,14.9955,15.0009,14.9955,15.0009,1000.0
2005-05-06 12:55:00,27.97,27.99,27.97,27.98,2200.0,15.0009,15.0116,15.0009,15.0062,2200.0
2005-05-06 13:00:00,28.0,28.0,27.98,28.0,76700.0,15.0169,15.0169,15.0062,15.0169,76700.0
2005-05-06 13:05:00,28.0,28.0,27.99,27.99,900.0,15.0169,15.0169,15.0116,15.0116,900.0
2005-05-06 13:10:00,27.99,28.0,27.95,27.99,3400.0,15.0116,15.0169,14.9901,15.0116,3400.0
2005-05-06 13:15:00,27.99,27.99,27.96,27.97,1400.0,15.0116,15.0116,14.9955,15.0009,1400.0
2005-05-06 13:20:00,27.97,28.04,27.97,28.02,4300.0,15.0009,15.0384,15.0009,15.0277,4300.0
2005-05-06 13:25:00,28.04,28.07,28.04,28.05,1800.0,15.0384,15.0545,15.0384,15.0438,1800.0
2005-05-06 13:30:00,28.04,28.06,28.04,28.06,1100.0,15.0384,15.0491,15.0384,15.0491,1100.0
2005-05-06 13:35:00,28.06,28.09,28.06,28.07,1200.0,15.0491,15.0652,15.0491,15.0545,1200.0
2005-05-06 13:40:00,28.07,28.07,28.06,28.06,600.0,15.0545,15.0545,15.0491,15.0491,600.0
2005-05-06 13:45:00,28.06,28.06,28.05,28.05,400.0,15.0491,15.0491,15.0438,15.0438,400.0
2005-05-06 13:50:00,28.04,28.04,28.03,28.03,600.0,15.0384,15.0384,15.033,15.033,600.0
2005-05-06 13:55:00,28.04,28.04,28.01,28.02,1900.0,15.0384,15.0384,15.0223,15.0277,1900.0
2005-05-06 14:00:00,28.04,28.06,28.04,28.06,1200.0,15.0384,15.0491,15.0384,15.0491,1200.0
2005-05-06 14:05:00,28.06,28.11,28.06,28.1,1100.0,15.0491,15.0759,15.0491,15.0706,1100.0
2005-05-06 14:10:00,28.11,28.11,28.07,28.08,800.0,15.0759,15.0759,15.0545,15.0598,800.0
2005-05-06 14:15:00,28.07,28.11,28.07,28.08,1400.0,15.0545,15.0759,15.0545,15.0598,1400.0
2005-05-06 14:20:00,28.08,28.08,28.06,28.07,800.0,15.0598,15.0598,15.0491,15.0545,800.0
2005-05-06 14:25:00,28.05,28.05,28.02,28.04,2600.0,15.0438,15.0438,15.0277,15.0384,2600.0
2005-05-06 14:30:00,28.05,28.05,28.02,28.02,700.0,15.0438,15.0438,15.0277,15.0277,700.0
2005-05-06 14:35:00,28.03,28.07,28.03,28.07,3700.0,15.033,15.0545,15.033,15.0545,3700.0
2005-05-06 14:40:00,28.05,28.08,28.0,28.02,12900.0,15.0438,15.0598,15.0169,15.0277,12900.0
2005-05-06 14:45:00,28.01,28.05,28.01,28.04,2500.0,15.0223,15.0438,15.0223,15.0384,2500.0
2005-05-06 14:50:00,28.03,28.03,28.01,28.02,1100.0,15.033,15.033,15.0223,15.0277,1100.0
2005-05-06 14:55:00,28.02,28.03,28.02,28.02,2200.0,15.0277,15.033,15.0277,15.0277,2200.0
2005-05-06 15:00:00,28.02,28.05,28.02,28.03,7400.0,15.0277,15.0438,15.0277,15.033,7400.0
2005-05-06 15:05:00,28.03,28.05,28.03,28.05,12100.0,15.033,15.0438,15.033,15.0438,12100.0
2005-05-06 15:10:00,28.05,28.06,28.04,28.06,4100.0,15.0438,15.0491,15.0384,15.0491,4100.0
2005-05-06 15:15:00,28.06,28.08,28.05,28.08,6300.0,15.0491,15.0598,15.0438,15.0598,6300.0
2005-05-06 15:20:00,28.07,28.08,28.04,28.04,1400.0,15.0545,15.0598,15.0384,15.0384,1400.0
2005-05-06 15:25:00,28.03,28.04,28.0,28.01,4800.0,15.033,15.0384,15.0169,15.0223,4800.0
2005-05-06 15:30:00,28.01,28.02,28.01,28.01,1400.0,15.0223,15.0277,15.0223,15.0223,1400.0
2005-05-06 15:35:00,28.01,28.01,28.0,28.01,6600.0,15.0223,15.0223,15.0169,15.0223,6600.0
2005-05-06 15:40:00,28.01,28.02,28.01,28.02,2900.0,15.0223,15.0277,15.0223,15.0277,2900.0
2005-05-06 15:45:00,28.02,28.07,28.01,28.07,9700.0,15.0277,15.0545,15.0223,15.0545,9700.0
2005-05-06 15:50:00,28.01,28.04,27.99,28.0,11200.0,15.0223,15.0384,15.0116,15.0169,11200.0
2005-05-06 15:55:00,28.01,28.01,27.96,27.99,9900.0,15.0223,15.0223,14.9955,15.0116,9900.0
2005-05-09 09:30:00,27.99,27.99,27.92,27.92,8300.0,15.0116,15.0116,14.974,14.974,8300.0
2005-05-09 09:35:00,27.92,27.95,27.9,27.94,8800.0,14.974,14.9901,14.9633,14.9848,8800.0
2005-05-09 09:40:00,27.93,27.96,27.91,27.96,4600.0,14.9794,14.9955,14.9687,14.9955,4600.0
2005-05-09 09:45:00,27.96,27.96,27.9,27.92,2400.0,14.9955,14.9955,14.9633,14.974,2400.0
2005-05-09 09:50:00,27.91,27.95,27.91,27.95,3700.0,14.9687,14.9901,14.9687,14.9901,3700.0
2005-05-09 09:55:00,27.95,27.99,27.94,27.99,1700.0,14.9901,15.0116,14.9848,15.0116,1700.0
2005-05-09 10:00:00,27.99,27.99,27.93,27.99,3900.0,15.0116,15.0116,14.9794,15.0116,3900.0
2005-05-09 10:05:00,27.96,27.97,27.92,27.93,4800.0,14.9955,15.0009,14.974,14.9794,4800.0
2005-05-09 10:10:00,27.93,27.94,27.85,27.86,4700.0,14.9794,14.9848,14.9365,14.9419,4700.0
2005-05-09 10:15:00,27.86,27.89,27.85,27.89,2100.0,14.9419,14.9579,14.9365,14.9579,2100.0
2005-05-09 10:20:00,27.89,27.93,27.89,27.93,1900.0,14.9579,14.9794,14.9579,14.9794,1900.0
2005-05-09 10:25:00,27.94,27.97,27.91,27.97,3600.0,14.9848,15.0009,14.9687,15.0009,3600.0
2005-05-09 10:30:00,27.96,27.97,27.96,27.96,1700.0,14.9955,15.0009,14.9955,14.9955,1700.0
2005-05-09 10:35:00,27.97,27.97,27.94,27.96,3600.0,15.0009,15.0009,14.9848,14.9955,3600.0
2005-05-09 10:40:00,27.98,27.98,27.92,27.92,1300.0,15.0062,15.0062,14.974,14.974,1300.0
2005-05-09 10:45:00,27.9,27.95,27.88,27.95,3700.0,14.9633,14.9901,14.9526,14.9901,3700.0
2005-05-09 10:50:00,27.95,27.95,27.93,27.93,300.0,14.9901,14.9901,14.9794,14.9794,300.0
2005-05-09 10:55:00,27.91,27.91,27.87,27.9,4300.0,14.9687,14.9687,14.9472,14.9633,4300.0
2005-05-09 11:00:00,27.91,27.92,27.9,27.92,3900.0,14.9687,14.974,14.9633,14.974,3900.0
2005-05-09 11:05:00,27.93,27.93,27.91,27.92,1100.0,14.9794,14.9794,14.9687,14.974,1100.0
2005-05-09 11:10:00,27.91,27.99,27.91,27.99,3800.0,14.9687,15.0116,14.9687,15.0116,3800.0
2005-05-09 11:15:00,27.97,27.97,27.94,27.94,2700.0,15.0009,15.0009,14.9848,14.9848,2700.0
2005-05-09 11:20:00,27.95,28.0,27.95,28.0,4700.0,14.9901,15.0169,14.9901,15.0169,4700.0
2005-05-09 11:25:00,28.01,28.01,27.96,27.96,700.0,15.0223,15.0223,14.9955,14.9955,700.0
2005-05-09 11:30:00,27.97,28.1,27.97,28.08,3800.0,15.0009,15.0706,15.0009,15.0598,3800.0
2005-05-09 11:35:00,28.02,28.05,28.02,28.05,2200.0,15.0277,15.0438,15.0277,15.0438,2200.0
2005-05-09 11:40:00,28.05,28.07,28.05,28.06,1200.0,15.0438,15.0545,15.0438,15.0491,1200.0
2005-05-09 11:45:00,28.06,28.06,28.04,28.04,1600.0,15.0491,15.0491,15.0384,15.0384,1600.0
2005-05-09 11:50:00,28.04,28.04,28.03,28.03,600.0,15.0384,15.0384,15.033,15.033,600.0
2005-05-09 11:55:00,28.04,28.07,28.03,28.07,2500.0,15.0384,15.0545,15.033,15.0545,2500.0
2005-05-09 12:00:00,28.05,28.06,28.05,28.05,900.0,15.0438,15.0491,15.0438,15.0438,900.0
2005-05-09 12:05:00,28.05,28.11,28.03,28.09,3300.0,15.0438,15.0759,15.033,15.0652,3300.0
2005-05-09 12:10:00,28.09,28.1,28.07,28.07,2000.0,15.0652,15.0706,15.0545,15.0545,2000.0
2005-05-09 12:15:00,28.05,28.05,28.01,28.04,2500.0,15.0438,15.0438,15.0223,15.0384,2500.0
2005-05-09 12:20:00,28.04,28.04,28.02,28.02,400.0,15.0384,15.0384,15.0277,15.0277,400.0
2005-05-09 12:25:00,28.02,28.02,27.98,27.98,4700.0,15.0277,15.0277,15.0062,15.0062,4700.0
2005-05-09 12:30:00,28.0,28.04,28.0,28.03,2900.0,15.0169,15.0384,15.0169,15.033,2900.0
2005-05-09 12:35:00,28.03,28.03,28.02,28.02,900.0,15.033,15.033,15.0277,15.0277,900.0
2005-05-09 12:40:00,28.02,28.02,28.0,28.01,3900.0,15.0277,15.0277,15.0169,15.0223,3900.0
2005-05-09 12:45:00,28.0,28.02,27.98,28.0,2800.0,15.0169,15.0277,15.0062,15.0169,2800.0
2005-05-09 12:50:00,28.01,28.01,28.01,28.01,100.0,15.0223,15.0223,15.0223,15.0223,100.0
2005-05-09 12:55:00,27.99,28.01,27.99,28.0,3800.0,15.0116,15.0223,15.0116,15.0169,3800.0
2005-05-09 13:00:00,28.0,28.03,28.0,28.03,2900.0,15.0169,15.033,15.0169,15.033,2900.0
2005-05-09 13:05:00,28.04,28.04,27.99,27.99,1100.0,15.0384,15.0384,15.0116,15.0116,1100.0
2005-05-09 13:10:00,28.0,28.0,27.99,27.99,3000.0,15.0169,15.0169,15.0116,15.0116,3000.0
2005-05-09 13:15:00,28.0,28.0,28.0,28.0,1300.0,15.0169,15.0169,15.0169,15.0169,1300.0
2005-05-09 13:20:00,28.0,28.01,28.0,28.01,1900.0,15.0169,15.0223,15.0169,15.0223,1900.0
2005-05-09 13:25:00,28.02,28.02,28.02,28.02,1000.0,15.0277,15.0277,15.0277,15.0277,1000.0
2005-05-09 13:30:00,28.02,28.02,28.01,28.01,2200.0,15.0277,15.0277,15.0223,15.0223,2200.0
2005-05-09 13:35:00,28.01,28.01,28.01,28.01,500.0,15.0223,15.0223,15.0223,15.0223,500.0
2005-05-09 13:40:00,28.02,28.02,28.0,28.01,3800.0,15.0277,15.0277,15.0169,15.0223,3800.0
2005-05-09 13:45:00,28.01,28.02,28.01,28.01,2800.0,15.0223,15.0277,15.0223,15.0223,2800.0
2005-05-09 13:50:00,28.01,28.02,28.01,28.02,2000.0,15.0223,15.0277,15.0223,15.0277,2000.0
2005-05-09 13:55:00,28.01,28.01,28.01,28.01,2500.0,15.0223,15.0223,15.0223,15.0223,2500.0
2005-05-09 14:00:00,28.0,28.01,28.0,28.0,8500.0,15.0169,15.0223,15.0169,15.0169,8500.0
2005-05-09 14:05:00,27.99,28.0,27.96,27.96,6200.0,15.0116,15.0169,14.9955,14.9955,6200.0
2005-05-09 14:10:00,27.97,27.98,27.94,27.98,4900.0,15.0009,15.0062,14.9848,15.0062,4900.0
2005-05-09 14:15:00,27.99,27.99,27.98,27.98,2900.0,15.0116,15.0116,15.0062,15.0062,2900.0
2005-05-09 14:20:00,27.99,27.99,27.92,27.92,3900.0,15.0116,15.0116,14.974,14.974,3900.0
2005-05-09 14:25:00,27.9,27.91,27.87,27.91,10900.0,14.9633,14.9687,14.9472,14.9687,10900.0
2005-05-09 14:30:00,27.91,27.91,27.9,27.9,2900.0,14.9687,14.9687,14.9633,14.9633,2900.0
2005-05-09 14:35:00,27.9,27.9,27.9,27.9,5000.0,14.9633,14.9633,14.9633,14.9633,5000.0
2005-05-09 14:40:00,27.9,27.9,27.88,27.89,3200.0,14.9633,14.9633,14.9526,14.9579,3200.0
2005-05-09 14:45:00,27.9,27.9,27.87,27.87,3700.0,14.9633,14.9633,14.9472,14.9472,3700.0
2005-05-09 14:50:00,27.87,27.88,27.86,27.86,5400.0,14.9472,14.9526,14.9419,14.9419,5400.0
2005-05-09 14:55:00,27.86,27.86,27.82,27.84,9500.0,14.9419,14.9419,14.9204,14.9311,9500.0
2005-05-09 15:00:00,27.85,27.85,27.8,27.81,4700.0,14.9365,14.9365,14.9097,14.915,4700.0
2005-05-09 15:05:00,27.81,27.81,27.78,27.78,4800.0,14.915,14.915,14.8989,14.8989,4800.0
2005-05-09 15:10:00,27.79,27.79,27.76,27.79,6600.0,14.9043,14.9043,14.8882,14.9043,6600.0
2005-05-09 15:15:00,27.79,27.82,27.79,27.82,2900.0,14.9043,14.9204,14.9043,14.9204,2900.0
2005-05-09 15:20:00,27.82,27.85,27.81,27.85,5800.0,14.9204,14.9365,14.915,14.9365,5800.0
2005-05-09 15:25:00,27.85,27.85,27.79,27.79,2400.0,14.9365,14.9365,14.9043,14.9043,2400.0
2005-05-09 15:30:00,27.78,27.83,27.78,27.83,5200.0,14.8989,14.9258,14.8989,14.9258,5200.0
2005-05-09 15:35:00,27.83,27.83,27.81,27.83,5800.0,14.9258,14.9258,14.915,14.9258,5800.0
2005-05-09 15:40:00,27.83,27.85,27.78,27.82,12200.0,14.9258,14.9365,14.8989,14.9204,12200.0
2005-05-09 15:45:00,27.83,27.84,27.82,27.82,4200.0,14.9258,14.9311,14.9204,14.9204,4200.0
2005-05-09 15:50:00,27.82,27.85,27.81,27.85,7500.0,14.9204,14.9365,14.915,14.9365,7500.0
2005-05-09 15:55:00,27.85,27.85,27.82,27.84,4400.0,14.9365,14.9365,14.9204,14.9311,4400.0
2005-05-10 09:30:00,27.85,27.85,27.61,27.61,6500.0,14.9365,14.9365,14.8078,14.8078,6500.0
2005-05-10 09:35:00,27.64,27.7,27.6,27.65,5700.0,14.8239,14.856,14.8024,14.8292,5700.0
2005-05-10 09:40:00,27.66,27.73,27.65,27.69,16000.0,14.8346,14.8721,14.8292,14.8507,16000.0
2005-05-10 09:45:00,27.69,27.69,27.68,27.68,1400.0,14.8507,14.8507,14.8453,14.8453,1400.0
2005-05-10 09:50:00,27.67,27.68,27.62,27.63,3900.0,14.84,14.8453,14.8131,14.8185,3900.0
2005-05-10 09:55:00,27.63,27.63,27.62,27.63,1200.0,14.8185,14.8185,14.8131,14.8185,1200.0
2005-05-10 10:00:00,27.63,27.63,27.58,27.59,4900.0,14.8185,14.8185,14.7917,14.797,4900.0
2005-05-10 10:05:00,27.59,27.61,27.59,27.6,3300.0,14.797,14.8078,14.797,14.8024,3300.0
2005-05-10 10:10:00,27.6,27.61,27.6,27.6,2400.0,14.8024,14.8078,14.8024,14.8024,2400.0
2005-05-10 10:15:00,27.59,27.63,27.58,27.6,13100.0,14.797,14.8185,14.7917,14.8024,13100.0
2005-05-10 10:20:00,27.6,27.61,27.6,27.6,1600.0,14.8024,14.8078,14.8024,14.8024,1600.0
2005-05-10 10:25:00,27.6,27.62,27.6,27.61,13900.0,14.8024,14.8131,14.8024,14.8078,13900.0
2005-05-10 10:30:00,27.61,27.61,27.57,27.6,4200.0,14.8078,14.8078,14.7863,14.8024,4200.0
2005-05-10 10:35:00,27.59,27.63,27.58,27.63,2300.0,14.797,14.8185,14.7917,14.8185,2300.0
2005-05-10 10:40:00,27.6,27.61,27.59,27.61,3200.0,14.8024,14.8078,14.797,14.8078,3200.0
2005-05-10 10:45:00,27.61,27.61,27.6,27.6,1600.0,14.8078,14.8078,14.8024,14.8024,1600.0
2005-05-10 10:50:00,27.6,27.6,27.59,27.59,1200.0,14.8024,14.8024,14.797,14.797,1200.0
2005-05-10 10:55:00,27.6,27.6,27.55,27.56,5700.0,14.8024,14.8024,14.7756,14.781,5700.0
2005-05-10 11:00:00,27.56,27.57,27.55,27.56,5100.0,14.781,14.7863,14.7756,14.781,5100.0
2005-05-10 11:05:00,27.55,27.56,27.54,27.55,4400.0,14.7756,14.781,14.7702,14.7756,4400.0
2005-05-10 11:10:00,27.55,27.55,27.53,27.54,3100.0,14.7756,14.7756,14.7649,14.7702,3100.0
2005-05-10 11:15:00,27.55,27.56,27.53,27.56,3900.0,14.7756,14.781,14.7649,14.781,3900.0
2005-05-10 11:20:00,27.56,27.56,27.55,27.56,4100.0,14.781,14.781,14.7756,14.781,4100.0
2005-05-10 11:25:00,27.56,27.57,27.55,27.55,3900.0,14.781,14.7863,14.7756,14.7756,3900.0
2005-05-10 11:30:00,27.56,27.56,27.56,27.56,2200.0,14.781,14.781,14.781,14.781,2200.0
2005-05-10 11:35:00,27.56,27.57,27.55,27.57,800.0,14.781,14.7863,14.7756,14.7863,800.0
2005-05-10 11:40:00,27.57,27.58,27.57,27.57,2900.0,14.7863,14.7917,14.7863,14.7863,2900.0
2005-05-10 11:45:00,27.56,27.56,27.55,27.55,1300.0,14.781,14.781,14.7756,14.7756,1300.0
2005-05-10 11:50:00,27.54,27.54,27.51,27.51,1800.0,14.7702,14.7702,14.7541,14.7541,1800.0
2005-05-10 11:55:00,27.51,27.52,27.51,27.51,700.0,14.7541,14.7595,14.7541,14.7541,700.0
2005-05-10 12:00:00,27.51,27.51,27.47,27.5,6900.0,14.7541,14.7541,14.7327,14.7488,6900.0
2005-05-10 12:05:00,27.5,27.52,27.5,27.52,3000.0,14.7488,14.7595,14.7488,14.7595,3000.0
2005-05-10 12:10:00,27.53,27.56,27.53,27.54,3900.0,14.7649,14.781,14.7649,14.7702,3900.0
2005-05-10 12:15:00,27.54,27.56,27.54,27.54,3100.0,14.7702,14.781,14.7702,14.7702,3100.0
2005-05-10 12:20:00,27.54,27.54,27.53,27.53,800.0,14.7702,14.7702,14.7649,14.7649,800.0
2005-05-10 12:25:00,27.54,27.54,27.51,27.53,800.0,14.7702,14.7702,14.7541,14.7649,800.0
2005-05-10 12:30:00,27.52,27.54,27.52,27.54,1100.0,14.7595,14.7702,14.7595,14.7702,1100.0
2005-05-10 12:35:00,27.53,27.53,27.5,27.51,3700.0,14.7649,14.7649,14.7488,14.7541,3700.0
2005-05-10 12:40:00,27.51,27.51,27.51,27.51,1300.0,14.7541,14.7541,14.7541,14.7541,1300.0
2005-05-10 12:45:00,27.51,27.54,27.51,27.54,2400.0,14.7541,14.7702,14.7541,14.7702,2400.0
2005-05-10 12:50:00,27.52,27.54,27.52,27.54,1500.0,14.7595,14.7702,14.7595,14.7702,1500.0
2005-05-10 12:55:00,27.53,27.59,27.52,27.52,8500.0,14.7649,14.797,14.7595,14.7595,8500.0
2005-05-10 13:00:00,27.54,27.55,27.49,27.49,15000.0,14.7702,14.7756,14.7434,14.7434,15000.0
2005-05-10 13:05:00,27.49,27.5,27.45,27.45,9800.0,14.7434,14.7488,14.722,14.722,9800.0
2005-05-10 13:10:00,27.48,27.5,27.46,27.5,9300.0,14.7381,14.7488,14.7273,14.7488,9300.0
2005-05-10 13:15:00,27.5,27.5,27.49,27.5,3700.0,14.7488,14.7488,14.7434,14.7488,3700.0
2005-05-10 13:20:00,27.5,27.5,27.5,27.5,2000.0,14.7488,14.7488,14.7488,14.7488,2000.0
2005-05-10 13:25:00,27.5,27.5,27.49,27.5,11900.0,14.7488,14.7488,14.7434,14.7488,11900.0
2005-05-10 13:30:00,27.5,27.54,27.49,27.5,23600.0,14.7488,14.7702,14.7434,14.7488,23600.0
2005-05-10 13:35:00,27.5,27.51,27.49,27.51,9200.0,14.7488,14.7541,14.7434,14.7541,9200.0
2005-05-10 13:40:00,27.5,27.5,27.49,27.5,2300.0,14.7488,14.7488,14.7434,14.7488,2300.0
2005-05-10 13:45:00,27.49,27.49,27.47,27.49,5200.0,14.7434,14.7434,14.7327,14.7434,5200.0
2005-05-10 13:50:00,27.49,27.49,27.45,27.46,3400.0,14.7434,14.7434,14.722,14.7273,3400.0
2005-05-10 13:55:00,27.46,27.5,27.46,27.5,3000.0,14.7273,14.7488,14.7273,14.7488,3000.0
2005-05-10 14:00:00,27.5,27.59,27.5,27.5,6800.0,14.7488,14.797,14.7488,14.7488,6800.0
2005-05-10 14:05:00,27.48,27.5,27.48,27.5,2900.0,14.7381,14.7488,14.7381,14.7488,2900.0
2005-05-10 14:10:00,27.49,27.55,27.49,27.55,5900.0,14.7434,14.7756,14.7434,14.7756,5900.0
2005-05-10 14:15:00,27.56,27.61,27.56,27.59,4200.0,14.781,14.8078,14.781,14.797,4200.0
2005-05-10 14:20:00,27.59,27.59,27.58,27.58,2100.0,14.797,14.797,14.7917,14.7917,2100.0
2005-05-10 14:25:00,27.58,27.58,27.56,27.56,800.0,14.7917,14.7917,14.781,14.781,800.0
2005-05-10 14:30:00,27.56,27.56,27.55,27.56,4200.0,14.781,14.781,14.7756,14.781,4200.0
2005-05-10 14:35:00,27.56,27.56,27.51,27.52,137600.0,14.781,14.781,14.7541,14.7595,137600.0
2005-05-10 14:40:00,27.5,27.5,27.37,27.4,8100.0,14.7488,14.7488,14.6791,14.6951,8100.0
2005-05-10 14:45:00,27.4,27.41,27.39,27.4,16600.0,14.6951,14.7005,14.6898,14.6951,16600.0
2005-05-10 14:50:00,27.4,27.4,27.35,27.37,15100.0,14.6951,14.6951,14.6683,14.6791,15100.0
2005-05-10 14:55:00,27.37,27.39,27.37,27.39,7600.0,14.6791,14.6898,14.6791,14.6898,7600.0
2005-05-10 15:00:00,27.4,27.4,27.33,27.37,18500.0,14.6951,14.6951,14.6576,14.6791,18500.0
2005-05-10 15:05:00,27.38,27.4,27.38,27.39,5900.0,14.6844,14.6951,14.6844,14.6898,5900.0
2005-05-10 15:10:00,27.39,27.41,27.39,27.4,4600.0,14.6898,14.7005,14.6898,14.6951,4600.0
2005-05-10 15:15:00,27.4,27.41,27.39,27.41,9700.0,14.6951,14.7005,14.6898,14.7005,9700.0
2005-05-10 15:20:00,27.41,27.43,27.4,27.42,6100.0,14.7005,14.7112,14.6951,14.7059,6100.0
2005-05-10 15:25:00,27.42,27.44,27.42,27.44,10200.0,14.7059,14.7166,14.7059,14.7166,10200.0
2005-05-10 15:30:00,27.43,27.43,27.4,27.4,5200.0,14.7112,14.7112,14.6951,14.6951,5200.0
2005-05-10 15:35:00,27.4,27.41,27.39,27.4,5600.0,14.6951,14.7005,14.6898,14.6951,5600.0
2005-05-10 15:40:00,27.4,27.44,27.4,27.44,4500.0,14.6951,14.7166,14.6951,14.7166,4500.0
2005-05-10 15:45:00,27.43,27.45,27.43,27.45,9000.0,14.7112,14.722,14.7112,14.722,9000.0
2005-05-10 15:50:00,27.45,27.49,27.45,27.47,15600.0,14.722,14.7434,14.722,14.7327,15600.0
2005-05-10 15:55:00,27.46,27.5,27.46,27.5,33400.0,14.7273,14.7488,14.7273,14.7488,33400.0
2005-05-11 09:30:00,27.5,27.5,27.42,27.42,7500.0,14.7488,14.7488,14.7059,14.7059,7500.0
2005-05-11 09:35:00,27.42,27.43,27.29,27.37,21600.0,14.7059,14.7112,14.6362,14.6791,21600.0
2005-05-11 09:40:00,27.36,27.38,27.32,27.32,3000.0,14.6737,14.6844,14.6522,14.6522,3000.0
2005-05-11 09:45:00,27.28,27.31,27.28,27.31,1100.0,14.6308,14.6469,14.6308,14.6469,1100.0
2005-05-11 09:50:00,27.3,27.31,27.25,27.25,2800.0,14.6415,14.6469,14.6147,14.6147,2800.0
2005-05-11 09:55:00,27.26,27.26,27.26,27.26,2900.0,14.6201,14.6201,14.6201,14.6201,2900.0
2005-05-11 10:00:00,27.27,27.35,27.27,27.34,3000.0,14.6254,14.6683,14.6254,14.663,3000.0
2005-05-11 10:05:00,27.33,27.34,27.26,27.27,5300.0,14.6576,14.663,14.6201,14.6254,5300.0
2005-05-11 10:10:00,27.27,27.3,27.27,27.3,1100.0,14.6254,14.6415,14.6254,14.6415,1100.0
2005-05-11 10:15:00,27.27,27.27,27.25,27.26,1700.0,14.6254,14.6254,14.6147,14.6201,1700.0
2005-05-11 10:20:00,27.26,27.3,27.23,27.28,6900.0,14.6201,14.6415,14.604,14.6308,6900.0
2005-05-11 10:25:00,27.29,27.31,27.29,27.3,4100.0,14.6362,14.6469,14.6362,14.6415,4100.0
2005-05-11 10:30:00,27.31,27.37,27.31,27.31,5400.0,14.6469,14.6791,14.6469,14.6469,5400.0
2005-05-11 10:35:00,27.34,27.49,27.34,27.49,9400.0,14.663,14.7434,14.663,14.7434,9400.0
2005-05-11 10:40:00,27.49,27.49,27.41,27.42,6000.0,14.7434,14.7434,14.7005,14.7059,6000.0
2005-05-11 10:45:00,27.42,27.42,27.42,27.42,300.0,14.7059,14.7059,14.7059,14.7059,300.0
2005-05-11 10:50:00,27.39,27.39,27.31,27.31,4200.0,14.6898,14.6898,14.6469,14.6469,4200.0
2005-05-11 10:55:00,27.31,27.34,27.3,27.34,2600.0,14.6469,14.663,14.6415,14.663,2600.0
2005-05-11 11:00:00,27.32,27.32,27.24,27.29,4000.0,14.6522,14.6522,14.6093,14.6362,4000.0
2005-05-11 11:05:00,27.3,27.33,27.3,27.33,1200.0,14.6415,14.6576,14.6415,14.6576,1200.0
2005-05-11 11:10:00,27.34,27.34,27.25,27.32,2900.0,14.663,14.663,14.6147,14.6522,2900.0
2005-05-11 11:15:00,27.33,27.33,27.31,27.32,2600.0,14.6576,14.6576,14.6469,14.6522,2600.0
2005-05-11 11:20:00,27.32,27.33,27.32,27.33,1500.0,14.6522,14.6576,14.6522,14.6576,1500.0
2005-05-11 11:25:00,27.34,27.35,27.33,27.35,2400.0,14.663,14.6683,14.6576,14.6683,2400.0
2005-05-11 11:30:00,27.37,27.41,27.37,27.41,3300.0,14.6791,14.7005,14.6791,14.7005,3300.0
2005-05-11 11:35:00,27.41,27.41,27.39,27.4,900.0,14.7005,14.7005,14.6898,14.6951,900.0
2005-05-11 11:40:00,27.39,27.4,27.39,27.4,800.0,14.6898,14.6951,14.6898,14.6951,800.0
2005-05-11 11:45:00,27.4,27.4,27.4,27.4,1000.0,14.6951,14.6951,14.6951,14.6951,1000.0
2005-05-11 11:50:00,27.4,27.4,27.38,27.38,600.0,14.6951,14.6951,14.6844,14.6844,600.0
2005-05-11 11:55:00,27.39,27.39,27.37,27.39,1600.0,14.6898,14.6898,14.6791,14.6898,1600.0
2005-05-11 12:00:00,27.39,27.39,27.38,27.39,1600.0,14.6898,14.6898,14.6844,14.6898,1600.0
2005-05-11 12:05:00,27.4,27.4,27.24,27.35,7100.0,14.6951,14.6951,14.6093,14.6683,7100.0
2005-05-11 12:10:00,27.38,27.45,27.31,27.45,9000.0,14.6844,14.722,14.6469,14.722,9000.0
2005-05-11 12:15:00,27.48,27.48,27.37,27.41,4600.0,14.7381,14.7381,14.6791,14.7005,4600.0
2005-05-11 12:20:00,27.41,27.43,27.41,27.43,3300.0,14.7005,14.7112,14.7005,14.7112,3300.0
2005-05-11 12:25:00,27.43,27.44,27.41,27.42,3500.0,14.7112,14.7166,14.7005,14.7059,3500.0
2005-05-11 12:30:00,27.4,27.42,27.4,27.41,1100.0,14.6951,14.7059,14.6951,14.7005,1100.0
2005-05-11 12:35:00,27.41,27.41,27.39,27.39,1000.0,14.7005,14.7005,14.6898,14.6898,1000.0
2005-05-11 12:40:00,27.39,27.42,27.39,27.42,6000.0,14.6898,14.7059,14.6898,14.7059,6000.0
2005-05-11 12:45:00,27.42,27.42,27.36,27.4,2400.0,14.7059,14.7059,14.6737,14.6951,2400.0
2005-05-11 12:50:00,27.4,27.4,27.4,27.4,0.0,14.6951,14.6951,14.6951,14.6951,0.0
2005-05-11 12:55:00,27.38,27.39,27.38,27.38,1200.0,14.6844,14.6898,14.6844,14.6844,1200.0
2005-05-11 13:00:00,27.39,27.4,27.39,27.4,4200.0,14.6898,14.6951,14.6898,14.6951,4200.0
2005-05-11 13:05:00,27.4,27.43,27.4,27.43,3500.0,14.6951,14.7112,14.6951,14.7112,3500.0
2005-05-11 13:10:00,27.44,27.44,27.44,27.44,5700.0,14.7166,14.7166,14.7166,14.7166,5700.0
2005-05-11 13:15:00,27.44,27.44,27.42,27.42,3100.0,14.7166,14.7166,14.7059,14.7059,3100.0
2005-05-11 13:20:00,27.42,27.44,27.42,27.42,5200.0,14.7059,14.7166,14.7059,14.7059,5200.0
2005-05-11 13:25:00,27.43,27.43,27.41,27.42,4100.0,14.7112,14.7112,14.7005,14.7059,4100.0
2005-05-11 13:30:00,27.43,27.44,27.42,27.44,4700.0,14.7112,14.7166,14.7059,14.7166,4700.0
2005-05-11 13:35:00,27.42,27.42,27.41,27.41,1700.0,14.7059,14.7059,14.7005,14.7005,1700.0
2005-05-11 13:40:00,27.41,27.41,27.41,27.41,1100.0,14.7005,14.7005,14.7005,14.7005,1100.0
2005-05-11 13:45:00,27.41,27.41,27.39,27.39,3100.0,14.7005,14.7005,14.6898,14.6898,3100.0
2005-05-11 13:50:00,27.4,27.4,27.38,27.39,1300.0,14.6951,14.6951,14.6844,14.6898,1300.0
2005-05-11 13:55:00,27.39,27.39,27.38,27.38,2700.0,14.6898,14.6898,14.6844,14.6844,2700.0
2005-05-11 14:00:00,27.38,27.4,27.38,27.4,4700.0,14.6844,14.6951,14.6844,14.6951,4700.0
2005-05-11 14:05:00,27.4,27.47,27.39,27.47,19400.0,14.6951,14.7327,14.6898,14.7327,19400.0
2005-05-11 14:10:00,27.47,27.56,27.47,27.54,9800.0,14.7327,14.781,14.7327,14.7702,9800.0
2005-05-11 14:15:00,27.56,27.6,27.52,27.55,6200.0,14.781,14.8024,14.7595,14.7756,6200.0
2005-05-11 14:20:00,27.57,27.57,27.52,27.56,3400.0,14.7863,14.7863,14.7595,14.781,3400.0
2005-05-11 14:25:00,27.56,27.56,27.53,27.53,3000.0,14.781,14.781,14.7649,14.7649,3000.0
2005-05-11 14:30:00,27.54,27.58,27.52,27.58,3500.0,14.7702,14.7917,14.7595,14.7917,3500.0
2005-05-11 14:35:00,27.58,27.58,27.57,27.57,1300.0,14.7917,14.7917,14.7863,14.7863,1300.0
2005-05-11 14:40:00,27.56,27.58,27.56,27.58,2300.0,14.781,14.7917,14.781,14.7917,2300.0
2005-05-11 14:45:00,27.56,27.63,27.56,27.61,5000.0,14.781,14.8185,14.781,14.8078,5000.0
2005-05-11 14:50:00,27.6,27.62,27.59,27.61,6400.0,14.8024,14.8131,14.797,14.8078,6400.0
2005-05-11 14:55:00,27.61,27.62,27.59,27.6,2600.0,14.8078,14.8131,14.797,14.8024,2600.0
2005-05-11 15:00:00,27.6,27.6,27.59,27.6,2000.0,14.8024,14.8024,14.797,14.8024,2000.0
2005-05-11 15:05:00,27.59,27.59,27.56,27.57,1200.0,14.797,14.797,14.781,14.7863,1200.0
2005-05-11 15:10:00,27.57,27.6,27.57,27.59,2700.0,14.7863,14.8024,14.7863,14.797,2700.0
2005-05-11 15:15:00,27.58,27.62,27.58,27.62,2200.0,14.7917,14.8131,14.7917,14.8131,2200.0
2005-05-11 15:20:00,27.62,27.63,27.57,27.59,6000.0,14.8131,14.8185,14.7863,14.797,6000.0
2005-05-11 15:25:00,27.6,27.61,27.6,27.61,2400.0,14.8024,14.8078,14.8024,14.8078,2400.0
2005-05-11 15:30:00,27.61,27.61,27.57,27.6,2600.0,14.8078,14.8078,14.7863,14.8024,2600.0
2005-05-11 15:35:00,27.6,27.66,27.6,27.61,4400.0,14.8024,14.8346,14.8024,14.8078,4400.0
2005-05-11 15:40:00,27.6,27.6,27.56,27.56,1900.0,14.8024,14.8024,14.781,14.781,1900.0
2005-05-11 15:45:00,27.56,27.61,27.55,27.59,5700.0,14.781,14.8078,14.7756,14.797,5700.0
2005-05-11 15:50:00,27.58,27.66,27.58,27.62,8900.0,14.7917,14.8346,14.7917,14.8131,8900.0
2005-05-11 15:55:00,27.6,27.63,27.56,27.62,5100.0,14.8024,14.8185,14.781,14.8131,5100.0
2005-05-12 09:30:00,27.62,27.62,27.53,27.53,3800.0,14.8131,14.8131,14.7649,14.7649,3800.0
2005-05-12 09:35:00,27.54,27.54,27.48,27.53,6700.0,14.7702,14.7702,14.7381,14.7649,6700.0
2005-05-12 09:40:00,27.52,27.52,27.47,27.47,3100.0,14.7595,14.7595,14.7327,14.7327,3100.0
2005-05-12 09:45:00,27.44,27.44,27.35,27.35,3100.0,14.7166,14.7166,14.6683,14.6683,3100.0
2005-05-12 09:50:00,27.35,27.36,27.28,27.28,8200.0,14.6683,14.6737,14.6308,14.6308,8200.0
2005-05-12 09:55:00,27.28,27.29,27.22,27.26,19400.0,14.6308,14.6362,14.5986,14.6201,19400.0
2005-05-12 10:00:00,27.26,27.27,27.25,27.25,10300.0,14.6201,14.6254,14.6147,14.6147,10300.0
2005-05-12 10:05:00,27.23,27.29,27.22,27.28,15600.0,14.604,14.6362,14.5986,14.6308,15600.0
2005-05-12 10:10:00,27.29,27.29,27.28,27.28,4800.0,14.6362,14.6362,14.6308,14.6308,4800.0
2005-05-12 10:15:00,27.29,27.42,27.29,27.41,4500.0,14.6362,14.7059,14.6362,14.7005,4500.0
2005-05-12 10:20:00,27.4,27.4,27.38,27.38,1700.0,14.6951,14.6951,14.6844,14.6844,1700.0
2005-05-12 10:25:00,27.38,27.41,27.3,27.31,15800.0,14.6844,14.7005,14.6415,14.6469,15800.0
2005-05-12 10:30:00,27.31,27.31,27.26,27.29,8500.0,14.6469,14.6469,14.6201,14.6362,8500.0
2005-05-12 10:35:00,27.3,27.34,27.3,27.31,7300.0,14.6415,14.663,14.6415,14.6469,7300.0
2005-05-12 10:40:00,27.31,27.32,27.29,27.29,2400.0,14.6469,14.6522,14.6362,14.6362,2400.0
2005-05-12 10:45:00,27.28,27.28,27.19,27.19,3300.0,14.6308,14.6308,14.5825,14.5825,3300.0
2005-05-12 10:50:00,27.2,27.25,27.2,27.25,3700.0,14.5879,14.6147,14.5879,14.6147,3700.0
2005-05-12 10:55:00,27.23,27.29,27.16,27.29,17400.0,14.604,14.6362,14.5664,14.6362,17400.0
2005-05-12 11:00:00,27.31,27.32,27.22,27.28,7600.0,14.6469,14.6522,14.5986,14.6308,7600.0
2005-05-12 11:05:00,27.24,27.24,27.18,27.18,8100.0,14.6093,14.6093,14.5772,14.5772,8100.0
2005-05-12 11:10:00,27.19,27.27,27.19,27.27,15500.0,14.5825,14.6254,14.5825,14.6254,15500.0
2005-05-12 11:15:00,27.25,27.31,27.23,27.3,10100.0,14.6147,14.6469,14.604,14.6415,10100.0
2005-05-12 11:20:00,27.3,27.34,27.3,27.34,6200.0,14.6415,14.663,14.6415,14.663,6200.0
2005-05-12 11:25:00,27.36,27.36,27.31,27.32,5200.0,14.6737,14.6737,14.6469,14.6522,5200.0
2005-05-12 11:30:00,27.32,27.34,27.31,27.31,5400.0,14.6522,14.663,14.6469,14.6469,5400.0
2005-05-12 11:35:00,27.31,27.31,27.26,27.27,4800.0,14.6469,14.6469,14.6201,14.6254,4800.0
2005-05-12 11:40:00,27.27,27.28,27.27,27.28,3500.0,14.6254,14.6308,14.6254,14.6308,3500.0
2005-05-12 11:45:00,27.28,27.29,27.21,27.23,9300.0,14.6308,14.6362,14.5932,14.604,9300.0
2005-05-12 11:50:00,27.25,27.3,27.23,27.3,12200.0,14.6147,14.6415,14.604,14.6415,12200.0
2005-05-12 11:55:00,27.3,27.3,27.24,27.26,7000.0,14.6415,14.6415,14.6093,14.6201,7000.0
2005-05-12 12:00:00,27.28,27.37,27.28,27.34,6900.0,14.6308,14.6791,14.6308,14.663,6900.0
2005-05-12 12:05:00,27.33,27.35,27.26,27.31,7200.0,14.6576,14.6683,14.6201,14.6469,7200.0
2005-05-12 12:10:00,27.32,27.32,27.29,27.31,3300.0,14.6522,14.6522,14.6362,14.6469,3300.0
2005-05-12 12:15:00,27.32,27.32,27.25,27.29,5200.0,14.6522,14.6522,14.6147,14.6362,5200.0
2005-05-12 12:20:00,27.29,27.3,27.28,27.29,3600.0,14.6362,14.6415,14.6308,14.6362,3600.0
2005-05-12 12:25:00,27.3,27.34,27.29,27.3,4900.0,14.6415,14.663,14.6362,14.6415,4900.0
2005-05-12 12:30:00,27.3,27.33,27.3,27.3,2600.0,14.6415,14.6576,14.6415,14.6415,2600.0
2005-05-12 12:35:00,27.31,27.31,27.19,27.21,6500.0,14.6469,14.6469,14.5825,14.5932,6500.0
2005-05-12 12:40:00,27.21,27.3,27.21,27.3,4900.0,14.5932,14.6415,14.5932,14.6415,4900.0
2005-05-12 12:45:00,27.29,27.29,27.29,27.29,500.0,14.6362,14.6362,14.6362,14.6362,500.0
2005-05-12 12:50:00,27.29,27.29,27.25,27.28,1900.0,14.6362,14.6362,14.6147,14.6308,1900.0
2005-05-12 12:55:00,27.27,27.28,27.24,27.25,1900.0,14.6254,14.6308,14.6093,14.6147,1900.0
2005-05-12 13:00:00,27.25,27.3,27.24,27.28,4400.0,14.6147,14.6415,14.6093,14.6308,4400.0
2005-05-12 13:05:00,27.28,27.29,27.28,27.28,600.0,14.6308,14.6362,14.6308,14.6308,600.0
2005-05-12 13:10:00,27.28,27.3,27.28,27.29,1600.0,14.6308,14.6415,14.6308,14.6362,1600.0
2005-05-12 13:15:00,27.28,27.29,27.28,27.28,3000.0,14.6308,14.6362,14.6308,14.6308,3000.0
2005-05-12 13:20:00,27.29,27.29,27.28,27.29,1300.0,14.6362,14.6362,14.6308,14.6362,1300.0
2005-05-12 13:25:00,27.29,27.31,27.29,27.29,3100.0,14.6362,14.6469,14.6362,14.6362,3100.0
2005-05-12 13:30:00,27.29,27.29,27.25,27.26,3900.0,14.6362,14.6362,14.6147,14.6201,3900.0
2005-05-12 13:35:00,27.26,27.27,27.25,27.25,2200.0,14.6201,14.6254,14.6147,14.6147,2200.0
2005-05-12 13:40:00,27.25,27.26,27.21,27.24,10700.0,14.6147,14.6201,14.5932,14.6093,10700.0
2005-05-12 13:45:00,27.25,27.26,27.24,27.25,6600.0,14.6147,14.6201,14.6093,14.6147,6600.0
2005-05-12 13:50:00,27.25,27.29,27.24,27.28,5000.0,14.6147,14.6362,14.6093,14.6308,5000.0
2005-05-12 13:55:00,27.27,27.28,27.26,27.27,4100.0,14.6254,14.6308,14.6201,14.6254,4100.0
2005-05-12 14:00:00,27.26,27.27,27.26,27.27,3600.0,14.6201,14.6254,14.6201,14.6254,3600.0
2005-05-12 14:05:00,27.27,27.29,27.27,27.28,5100.0,14.6254,14.6362,14.6254,14.6308,5100.0
2005-05-12 14:10:00,27.28,27.29,27.25,27.25,2800.0,14.6308,14.6362,14.6147,14.6147,2800.0
2005-05-12 14:15:00,27.25,27.27,27.23,27.27,8400.0,14.6147,14.6254,14.604,14.6254,8400.0
2005-05-12 14:20:00,27.27,27.28,27.23,27.25,5700.0,14.6254,14.6308,14.604,14.6147,5700.0
2005-05-12 14:25:00,27.26,27.26,27.23,27.24,5100.0,14.6201,14.6201,14.604,14.6093,5100.0
2005-05-12 14:30:00,27.24,27.26,27.24,27.26,3300.0,14.6093,14.6201,14.6093,14.6201,3300.0
2005-05-12 14:35:00,27.26,27.27,27.25,27.27,3500.0,14.6201,14.6254,14.6147,14.6254,3500.0
2005-05-12 14:40:00,27.27,27.27,27.25,27.25,3000.0,14.6254,14.6254,14.6147,14.6147,3000.0
2005-05-12 14:45:00,27.25,27.26,27.25,27.25,4500.0,14.6147,14.6201,14.6147,14.6147,4500.0
2005-05-12 14:50:00,27.25,27.27,27.25,27.27,5100.0,14.6147,14.6254,14.6147,14.6254,5100.0
2005-05-12 14:55:00,27.27,27.3,27.26,27.3,2800.0,14.6254,14.6415,14.6201,14.6415,2800.0
2005-05-12 15:00:00,27.29,27.29,27.28,27.29,4400.0,14.6362,14.6362,14.6308,14.6362,4400.0
2005-05-12 15:05:00,27.29,27.29,27.28,27.28,1900.0,14.6362,14.6362,14.6308,14.6308,1900.0
2005-05-12 15:10:00,27.28,27.28,27.27,27.27,4700.0,14.6308,14.6308,14.6254,14.6254,4700.0
2005-05-12 15:15:00,27.27,27.27,27.19,27.2,8700.0,14.6254,14.6254,14.5825,14.5879,8700.0
2005-05-12 15:20:00,27.2,27.22,27.19,27.22,6600.0,14.5879,14.5986,14.5825,14.5986,6600.0
2005-05-12 15:25:00,27.23,27.27,27.23,27.24,2200.0,14.604,14.6254,14.604,14.6093,2200.0
2005-05-12 15:30:00,27.23,27.23,27.2,27.21,4900.0,14.604,14.604,14.5879,14.5932,4900.0
2005-05-12 15:35:00,27.21,27.21,27.13,27.13,16200.0,14.5932,14.5932,14.5503,14.5503,16200.0
2005-05-12 15:40:00,27.14,27.14,27.11,27.11,22100.0,14.5557,14.5557,14.5396,14.5396,22100.0
2005-05-12 15:45:00,27.12,27.12,27.11,27.12,6800.0,14.545,14.545,14.5396,14.545,6800.0
2005-05-12 15:50:00,27.12,27.12,27.11,27.11,8700.0,14.545,14.545,14.5396,14.5396,8700.0
2005-05-12 15:55:00,27.11,27.12,27.11,27.12,16700.0,14.5396,14.545,14.5396,14.545,16700.0
2005-05-13 09:30:00,27.29,27.29,27.16,27.2,8100.0,14.6362,14.6362,14.5664,14.5879,8100.0
2005-05-13 09:35:00,27.17,27.17,27.12,27.17,2000.0,14.5718,14.5718,14.545,14.5718,2000.0
2005-05-13 09:40:00,27.12,27.14,27.12,27.12,4100.0,14.545,14.5557,14.545,14.545,4100.0
2005-05-13 09:45:00,27.07,27.07,27.02,27.06,2700.0,14.5182,14.5182,14.4913,14.5128,2700.0
2005-05-13 09:50:00,27.06,27.07,27.03,27.03,1900.0,14.5128,14.5182,14.4967,14.4967,1900.0
2005-05-13 09:55:00,27.03,27.16,27.02,27.07,7300.0,14.4967,14.5664,14.4913,14.5182,7300.0
2005-05-13 10:00:00,27.08,27.08,27.07,27.07,1700.0,14.5235,14.5235,14.5182,14.5182,1700.0
2005-05-13 10:05:00,27.09,27.1,27.06,27.1,8300.0,14.5289,14.5343,14.5128,14.5343,8300.0
2005-05-13 10:10:00,27.09,27.15,27.09,27.13,1700.0,14.5289,14.5611,14.5289,14.5503,1700.0
2005-05-13 10:15:00,27.14,27.19,27.14,27.17,1700.0,14.5557,14.5825,14.5557,14.5718,1700.0
2005-05-13 10:20:00,27.16,27.16,27.1,27.1,2300.0,14.5664,14.5664,14.5343,14.5343,2300.0
2005-05-13 10:25:00,27.1,27.17,27.08,27.08,2700.0,14.5343,14.5718,14.5235,14.5235,2700.0
2005-05-13 10:30:00,27.06,27.13,27.06,27.11,2900.0,14.5128,14.5503,14.5128,14.5396,2900.0
2005-05-13 10:35:00,27.07,27.13,27.06,27.13,2800.0,14.5182,14.5503,14.5128,14.5503,2800.0
2005-05-13 10:40:00,27.12,27.19,27.11,27.17,5600.0,14.545,14.5825,14.5396,14.5718,5600.0
2005-05-13 10:45:00,27.17,27.18,27.15,27.16,1400.0,14.5718,14.5772,14.5611,14.5664,1400.0
2005-05-13 10:50:00,27.14,27.17,27.12,27.16,1900.0,14.5557,14.5718,14.545,14.5664,1900.0
2005-05-13 10:55:00,27.16,27.19,27.14,27.19,4300.0,14.5664,14.5825,14.5557,14.5825,4300.0
2005-05-13 11:00:00,27.19,27.28,27.19,27.19,2100.0,14.5825,14.6308,14.5825,14.5825,2100.0
2005-05-13 11:05:00,27.19,27.19,27.19,27.19,200.0,14.5825,14.5825,14.5825,14.5825,200.0
2005-05-13 11:10:00,27.18,27.18,27.18,27.18,100.0,14.5772,14.5772,14.5772,14.5772,100.0
2005-05-13 11:15:00,27.17,27.17,27.16,27.17,1100.0,14.5718,14.5718,14.5664,14.5718,1100.0
2005-05-13 11:20:00,27.17,27.17,27.14,27.17,1100.0,14.5718,14.5718,14.5557,14.5718,1100.0
2005-05-13 11:25:00,27.17,27.25,27.17,27.25,2300.0,14.5718,14.6147,14.5718,14.6147,2300.0
2005-05-13 11:30:00,27.25,27.27,27.24,27.25,1600.0,14.6147,14.6254,14.6093,14.6147,1600.0
2005-05-13 11:35:00,27.24,27.25,27.24,27.24,1100.0,14.6093,14.6147,14.6093,14.6093,1100.0
2005-05-13 11:40:00,27.24,27.27,27.19,27.19,5100.0,14.6093,14.6254,14.5825,14.5825,5100.0
2005-05-13 11:45:00,27.19,27.2,27.19,27.2,800.0,14.5825,14.5879,14.5825,14.5879,800.0
2005-05-13 11:50:00,27.22,27.26,27.22,27.26,1700.0,14.5986,14.6201,14.5986,14.6201,1700.0
2005-05-13 11:55:00,27.25,27.28,27.18,27.18,6300.0,14.6147,14.6308,14.5772,14.5772,6300.0
2005-05-13 12:00:00,27.19,27.19,27.17,27.17,800.0,14.5825,14.5825,14.5718,14.5718,800.0
2005-05-13 12:05:00,27.17,27.18,27.16,27.16,1300.0,14.5718,14.5772,14.5664,14.5664,1300.0
2005-05-13 12:10:00,27.16,27.17,27.16,27.17,3000.0,14.5664,14.5718,14.5664,14.5718,3000.0
2005-05-13 12:15:00,27.17,27.2,27.17,27.2,1600.0,14.5718,14.5879,14.5718,14.5879,1600.0
2005-05-13 12:20:00,27.2,27.21,27.19,27.19,1700.0,14.5879,14.5932,14.5825,14.5825,1700.0
2005-05-13 12:25:00,27.2,27.2,27.19,27.19,1700.0,14.5879,14.5879,14.5825,14.5825,1700.0
2005-05-13 12:30:00,27.18,27.18,27.18,27.18,300.0,14.5772,14.5772,14.5772,14.5772,300.0
2005-05-13 12:35:00,27.17,27.17,27.13,27.13,600.0,14.5718,14.5718,14.5503,14.5503,600.0
2005-05-13 12:40:00,27.11,27.13,27.1,27.13,2100.0,14.5396,14.5503,14.5343,14.5503,2100.0
2005-05-13 12:45:00,27.13,27.13,27.12,27.13,1200.0,14.5503,14.5503,14.545,14.5503,1200.0
2005-05-13 12:50:00,27.13,27.14,27.13,27.13,1400.0,14.5503,14.5557,14.5503,14.5503,1400.0
2005-05-13 12:55:00,27.14,27.15,27.13,27.13,1700.0,14.5557,14.5611,14.5503,14.5503,1700.0
2005-05-13 13:00:00,27.11,27.12,27.1,27.1,3600.0,14.5396,14.545,14.5343,14.5343,3600.0
2005-05-13 13:05:00,27.1,27.11,27.1,27.11,800.0,14.5343,14.5396,14.5343,14.5396,800.0
2005-05-13 13:10:00,27.12,27.12,27.11,27.11,1300.0,14.545,14.545,14.5396,14.5396,1300.0
2005-05-13 13:15:00,27.11,27.11,27.1,27.1,700.0,14.5396,14.5396,14.5343,14.5343,700.0
2005-05-13 13:20:00,27.09,27.09,27.07,27.09,1300.0,14.5289,14.5289,14.5182,14.5289,1300.0
2005-05-13 13:25:00,27.08,27.08,27.0,27.0,11500.0,14.5235,14.5235,14.4806,14.4806,11500.0
2005-05-13 13:30:00,27.02,27.08,27.02,27.08,2800.0,14.4913,14.5235,14.4913,14.5235,2800.0
2005-05-13 13:35:00,27.08,27.1,27.08,27.1,600.0,14.5235,14.5343,14.5235,14.5343,600.0
2005-05-13 13:40:00,27.1,27.1,27.02,27.02,4900.0,14.5343,14.5343,14.4913,14.4913,4900.0
2005-05-13 13:45:00,27.01,27.02,27.0,27.0,2500.0,14.486,14.4913,14.4806,14.4806,2500.0
2005-05-13 13:50:00,27.01,27.05,27.01,27.02,1300.0,14.486,14.5074,14.486,14.4913,1300.0
2005-05-13 13:55:00,27.01,27.01,26.97,27.0,3400.0,14.486,14.486,14.4645,14.4806,3400.0
2005-05-13 14:00:00,27.0,27.04,26.98,27.03,7700.0,14.4806,14.5021,14.4699,14.4967,7700.0
2005-05-13 14:05:00,27.01,27.01,27.0,27.0,400.0,14.486,14.486,14.4806,14.4806,400.0
2005-05-13 14:10:00,26.99,27.15,26.97,26.98,9600.0,14.4753,14.5611,14.4645,14.4699,9600.0
2005-05-13 14:15:00,26.98,27.01,26.97,26.98,3300.0,14.4699,14.486,14.4645,14.4699,3300.0
2005-05-13 14:20:00,26.97,26.98,26.97,26.97,3500.0,14.4645,14.4699,14.4645,14.4645,3500.0
2005-05-13 14:25:00,26.97,27.03,26.97,27.02,2900.0,14.4645,14.4967,14.4645,14.4913,2900.0
2005-05-13 14:30:00,26.99,26.99,26.88,26.94,4800.0,14.4753,14.4753,14.4163,14.4484,4800.0
2005-05-13 14:35:00,26.93,26.93,26.85,26.86,2800.0,14.4431,14.4431,14.4002,14.4055,2800.0
2005-05-13 14:40:00,26.9,26.94,26.9,26.94,5300.0,14.427,14.4484,14.427,14.4484,5300.0
2005-05-13 14:45:00,26.91,26.91,26.84,26.84,2900.0,14.4324,14.4324,14.3948,14.3948,2900.0
2005-05-13 14:50:00,26.83,26.93,26.83,26.92,4200.0,14.3894,14.4431,14.3894,14.4377,4200.0
2005-05-13 14:55:00,26.92,26.95,26.91,26.91,5400.0,14.4377,14.4538,14.4324,14.4324,5400.0
2005-05-13 15:00:00,26.92,26.95,26.92,26.92,1800.0,14.4377,14.4538,14.4377,14.4377,1800.0
2005-05-13 15:05:00,26.93,26.97,26.93,26.95,3100.0,14.4431,14.4645,14.4431,14.4538,3100.0
2005-05-13 15:10:00,26.98,27.04,26.92,27.01,6300.0,14.4699,14.5021,14.4377,14.486,6300.0
2005-05-13 15:15:00,27.01,27.02,26.91,27.02,4900.0,14.486,14.4913,14.4324,14.4913,4900.0
2005-05-13 15:20:00,27.03,27.15,27.01,27.07,5300.0,14.4967,14.5611,14.486,14.5182,5300.0
2005-05-13 15:25:00,27.06,27.06,27.01,27.05,3400.0,14.5128,14.5128,14.486,14.5074,3400.0
2005-05-13 15:30:00,27.05,27.1,27.0,27.02,3800.0,14.5074,14.5343,14.4806,14.4913,3800.0
2005-05-13 15:35:00,26.99,27.1,26.97,27.07,4600.0,14.4753,14.5343,14.4645,14.5182,4600.0
2005-05-13 15:40:00,27.06,27.09,27.05,27.05,4100.0,14.5128,14.5289,14.5074,14.5074,4100.0
2005-05-13 15:45:00,27.01,27.04,27.01,27.02,5000.0,14.486,14.5021,14.486,14.4913,5000.0
2005-05-13 15:50:00,27.03,27.06,27.01,27.02,6600.0,14.4967,14.5128,14.486,14.4913,6600.0
2005-05-13 15:55:00,27.06,27.06,27.01,27.05,16000.0,14.5128,14.5128,14.486,14.5074,16000.0
2005-05-16 09:30:00,27.0,27.06,26.98,26.99,3000.0,14.4806,14.5128,14.4699,14.4753,3000.0
2005-05-16 09:35:00,26.99,27.21,26.99,27.21,8500.0,14.4753,14.5932,14.4753,14.5932,8500.0
2005-05-16 09:40:00,27.24,27.25,27.19,27.23,2800.0,14.6093,14.6147,14.5825,14.604,2800.0
2005-05-16 09:45:00,27.23,27.28,27.23,27.27,2500.0,14.604,14.6308,14.604,14.6254,2500.0
2005-05-16 09:50:00,27.23,27.28,27.23,27.27,2700.0,14.604,14.6308,14.604,14.6254,2700.0
2005-05-16 09:55:00,27.26,27.26,27.21,27.21,900.0,14.6201,14.6201,14.5932,14.5932,900.0
2005-05-16 10:00:00,27.22,27.25,27.22,27.24,6700.0,14.5986,14.6147,14.5986,14.6093,6700.0
2005-05-16 10:05:00,27.24,27.28,27.21,27.25,9400.0,14.6093,14.6308,14.5932,14.6147,9400.0
2005-05-16 10:10:00,27.23,27.23,27.2,27.2,3600.0,14.604,14.604,14.5879,14.5879,3600.0
2005-05-16 10:15:00,27.19,27.22,27.19,27.22,3600.0,14.5825,14.5986,14.5825,14.5986,3600.0
2005-05-16 10:20:00,27.22,27.22,27.19,27.22,4600.0,14.5986,14.5986,14.5825,14.5986,4600.0
2005-05-16 10:25:00,27.22,27.22,27.2,27.21,2400.0,14.5986,14.5986,14.5879,14.5932,2400.0
2005-05-16 10:30:00,27.21,27.24,27.2,27.21,4500.0,14.5932,14.6093,14.5879,14.5932,4500.0
2005-05-16 10:35:00,27.21,27.28,27.21,27.28,2300.0,14.5932,14.6308,14.5932,14.6308,2300.0
2005-05-16 10:40:00,27.28,27.29,27.21,27.29,3800.0,14.6308,14.6362,14.5932,14.6362,3800.0
2005-05-16 10:45:00,27.3,27.33,27.3,27.32,2700.0,14.6415,14.6576,14.6415,14.6522,2700.0
2005-05-16 10:50:00,27.32,27.36,27.29,27.31,4400.0,14.6522,14.6737,14.6362,14.6469,4400.0
2005-05-16 10:55:00,27.3,27.35,27.3,27.35,4700.0,14.6415,14.6683,14.6415,14.6683,4700.0
2005-05-16 11:00:00,27.33,27.33,27.26,27.29,2200.0,14.6576,14.6576,14.6201,14.6362,2200.0
2005-05-16 11:05:00,27.29,27.3,27.28,27.29,700.0,14.6362,14.6415,14.6308,14.6362,700.0
2005-05-16 11:10:00,27.29,27.3,27.29,27.3,1600.0,14.6362,14.6415,14.6362,14.6415,1600.0
2005-05-16 11:15:00,27.28,27.3,27.28,27.3,3000.0,14.6308,14.6415,14.6308,14.6415,3000.0
2005-05-16 11:20:00,27.3,27.31,27.3,27.31,2600.0,14.6415,14.6469,14.6415,14.6469,2600.0
2005-05-16 11:25:00,27.3,27.31,27.28,27.31,5300.0,14.6415,14.6469,14.6308,14.6469,5300.0
2005-05-16 11:30:00,27.33,27.34,27.32,27.33,2300.0,14.6576,14.663,14.6522,14.6576,2300.0
2005-05-16 11:35:00,27.34,27.34,27.3,27.34,5200.0,14.663,14.663,14.6415,14.663,5200.0
2005-05-16 11:40:00,27.32,27.33,27.29,27.29,2500.0,14.6522,14.6576,14.6362,14.6362,2500.0
2005-05-16 11:45:00,27.29,27.3,27.26,27.26,4600.0,14.6362,14.6415,14.6201,14.6201,4600.0
2005-05-16 11:50:00,27.27,27.29,27.27,27.28,2600.0,14.6254,14.6362,14.6254,14.6308,2600.0
2005-05-16 11:55:00,27.29,27.31,27.29,27.31,1500.0,14.6362,14.6469,14.6362,14.6469,1500.0
2005-05-16 12:00:00,27.31,27.31,27.29,27.3,2500.0,14.6469,14.6469,14.6362,14.6415,2500.0
2005-05-16 12:05:00,27.29,27.29,27.28,27.29,1800.0,14.6362,14.6362,14.6308,14.6362,1800.0
2005-05-16 12:10:00,27.28,27.28,27.28,27.28,1000.0,14.6308,14.6308,14.6308,14.6308,1000.0
2005-05-16 12:15:00,27.28,27.28,27.26,27.27,2800.0,14.6308,14.6308,14.6201,14.6254,2800.0
2005-05-16 12:20:00,27.27,27.27,27.22,27.26,11600.0,14.6254,14.6254,14.5986,14.6201,11600.0
2005-05-16 12:25:00,27.25,27.28,27.25,27.28,2100.0,14.6147,14.6308,14.6147,14.6308,2100.0
2005-05-16 12:30:00,27.28,27.28,27.27,27.27,1700.0,14.6308,14.6308,14.6254,14.6254,1700.0
2005-05-16 12:35:00,27.22,27.27,27.22,27.27,4500.0,14.5986,14.6254,14.5986,14.6254,4500.0
2005-05-16 12:40:00,27.27,27.27,27.27,27.27,3500.0,14.6254,14.6254,14.6254,14.6254,3500.0
2005-05-16 12:45:00,27.27,27.32,27.27,27.32,3900.0,14.6254,14.6522,14.6254,14.6522,3900.0
2005-05-16 12:50:00,27.31,27.31,27.3,27.3,2100.0,14.6469,14.6469,14.6415,14.6415,2100.0
2005-05-16 12:55:00,27.3,27.3,27.27,27.27,2000.0,14.6415,14.6415,14.6254,14.6254,2000.0
2005-05-16 13:00:00,27.27,27.27,27.18,27.2,6400.0,14.6254,14.6254,14.5772,14.5879,6400.0
2005-05-16 13:05:00,27.2,27.22,27.2,27.22,6300.0,14.5879,14.5986,14.5879,14.5986,6300.0
2005-05-16 13:10:00,27.23,27.23,27.22,27.23,3800.0,14.604,14.604,14.5986,14.604,3800.0
2005-05-16 13:15:00,27.23,27.24,27.22,27.22,4300.0,14.604,14.6093,14.5986,14.5986,4300.0
2005-05-16 13:20:00,27.22,27.23,27.22,27.23,12600.0,14.5986,14.604,14.5986,14.604,12600.0
2005-05-16 13:25:00,27.24,27.24,27.24,27.24,5600.0,14.6093,14.6093,14.6093,14.6093,5600.0
2005-05-16 13:30:00,27.24,27.24,27.2,27.2,3500.0,14.6093,14.6093,14.5879,14.5879,3500.0
2005-05-16 13:35:00,27.21,27.24,27.2,27.24,8000.0,14.5932,14.6093,14.5879,14.6093,8000.0
2005-05-16 13:40:00,27.24,27.25,27.23,27.24,4300.0,14.6093,14.6147,14.604,14.6093,4300.0
2005-05-16 13:45:00,27.25,27.29,27.25,27.29,3800.0,14.6147,14.6362,14.6147,14.6362,3800.0
2005-05-16 13:50:00,27.3,27.3,27.28,27.28,2200.0,14.6415,14.6415,14.6308,14.6308,2200.0
2005-05-16 13:55:00,27.26,27.28,27.26,27.28,2500.0,14.6201,14.6308,14.6201,14.6308,2500.0
2005-05-16 14:00:00,27.28,27.29,27.2,27.21,6100.0,14.6308,14.6362,14.5879,14.5932,6100.0
2005-05-16 14:05:00,27.25,27.27,27.21,27.21,4500.0,14.6147,14.6254,14.5932,14.5932,4500.0
2005-05-16 14:10:00,27.21,27.24,27.21,27.23,1100.0,14.5932,14.6093,14.5932,14.604,1100.0
2005-05-16 14:15:00,27.23,27.24,27.22,27.24,4700.0,14.604,14.6093,14.5986,14.6093,4700.0
2005-05-16 14:20:00,27.24,27.24,27.22,27.23,3200.0,14.6093,14.6093,14.5986,14.604,3200.0
2005-05-16 14:25:00,27.23,27.23,27.22,27.23,900.0,14.604,14.604,14.5986,14.604,900.0
2005-05-16 14:30:00,27.23,27.26,27.23,27.24,1700.0,14.604,14.6201,14.604,14.6093,1700.0
2005-05-16 14:35:00,27.21,27.23,27.16,27.16,6800.0,14.5932,14.604,14.5664,14.5664,6800.0
2005-05-16 14:40:00,27.17,27.19,27.15,27.16,14400.0,14.5718,14.5825,14.5611,14.5664,14400.0
2005-05-16 14:45:00,27.16,27.16,27.14,27.16,7800.0,14.5664,14.5664,14.5557,14.5664,7800.0
2005-05-16 14:50:00,27.16,27.16,27.15,27.15,14700.0,14.5664,14.5664,14.5611,14.5611,14700.0
2005-05-16 14:55:00,27.15,27.15,27.1,27.13,15200.0,14.5611,14.5611,14.5343,14.5503,15200.0
2005-05-16 15:00:00,27.13,27.14,27.13,27.14,3300.0,14.5503,14.5557,14.5503,14.5557,3300.0
2005-05-16 15:05:00,27.14,27.16,27.14,27.16,5500.0,14.5557,14.5664,14.5557,14.5664,5500.0
2005-05-16 15:10:00,27.16,27.19,27.16,27.18,8100.0,14.5664,14.5825,14.5664,14.5772,8100.0
2005-05-16 15:15:00,27.18,27.18,27.16,27.16,4300.0,14.5772,14.5772,14.5664,14.5664,4300.0
2005-05-16 15:20:00,27.16,27.2,27.16,27.2,3000.0,14.5664,14.5879,14.5664,14.5879,3000.0
2005-05-16 15:25:00,27.2,27.21,27.18,27.18,20000.0,14.5879,14.5932,14.5772,14.5772,20000.0
2005-05-16 15:30:00,27.17,27.18,27.14,27.16,9000.0,14.5718,14.5772,14.5557,14.5664,9000.0
2005-05-16 15:35:00,27.15,27.2,27.14,27.18,6700.0,14.5611,14.5879,14.5557,14.5772,6700.0
2005-05-16 15:40:00,27.19,27.19,27.13,27.13,7800.0,14.5825,14.5825,14.5503,14.5503,7800.0
2005-05-16 15:45:00,27.13,27.17,27.12,27.17,11900.0,14.5503,14.5718,14.545,14.5718,11900.0
2005-05-16 15:50:00,27.17,27.19,27.17,27.19,4000.0,14.5718,14.5825,14.5718,14.5825,4000.0
2005-05-16 15:55:00,27.19,27.19,27.16,27.16,10400.0,14.5825,14.5825,14.5664,14.5664,10400.0
2005-05-17 09:30:00,27.16,27.16,27.01,27.01,3100.0,14.5664,14.5664,14.486,14.486,3100.0
2005-05-17 09:35:00,26.97,27.09,26.97,27.01,5900.0,14.4645,14.5289,14.4645,14.486,5900.0
2005-05-17 09:40:00,27.01,27.15,27.01,27.15,9200.0,14.486,14.5611,14.486,14.5611,9200.0
2005-05-17 09:45:00,27.12,27.13,27.06,27.06,4200.0,14.545,14.5503,14.5128,14.5128,4200.0
2005-05-17 09:50:00,27.07,27.13,27.07,27.1,3800.0,14.5182,14.5503,14.5182,14.5343,3800.0
2005-05-17 09:55:00,27.11,27.12,27.1,27.11,5100.0,14.5396,14.545,14.5343,14.5396,5100.0
2005-05-17 10:00:00,27.12,27.13,27.09,27.1,7100.0,14.545,14.5503,14.5289,14.5343,7100.0
2005-05-17 10:05:00,27.11,27.11,27.1,27.1,1800.0,14.5396,14.5396,14.5343,14.5343,1800.0
2005-05-17 10:10:00,27.1,27.1,27.09,27.1,4500.0,14.5343,14.5343,14.5289,14.5343,4500.0
2005-05-17 10:15:00,27.1,27.11,27.09,27.09,4400.0,14.5343,14.5396,14.5289,14.5289,4400.0
2005-05-17 10:20:00,27.09,27.09,27.02,27.03,2500.0,14.5289,14.5289,14.4913,14.4967,2500.0
2005-05-17 10:25:00,27.02,27.03,27.01,27.01,2900.0,14.4913,14.4967,14.486,14.486,2900.0
2005-05-17 10:30:00,26.98,27.02,26.97,26.99,7600.0,14.4699,14.4913,14.4645,14.4753,7600.0
2005-05-17 10:35:00,26.98,27.0,26.98,27.0,4000.0,14.4699,14.4806,14.4699,14.4806,4000.0
2005-05-17 10:40:00,27.0,27.0,27.0,27.0,2400.0,14.4806,14.4806,14.4806,14.4806,2400.0
2005-05-17 10:45:00,27.0,27.0,26.98,26.99,2000.0,14.4806,14.4806,14.4699,14.4753,2000.0
2005-05-17 10:50:00,26.98,26.98,26.96,26.96,2400.0,14.4699,14.4699,14.4592,14.4592,2400.0
2005-05-17 10:55:00,26.97,26.98,26.96,26.96,4200.0,14.4645,14.4699,14.4592,14.4592,4200.0
2005-05-17 11:00:00,26.97,27.0,26.97,27.0,7500.0,14.4645,14.4806,14.4645,14.4806,7500.0
2005-05-17 11:05:00,27.0,27.02,26.95,26.95,8300.0,14.4806,14.4913,14.4538,14.4538,8300.0
2005-05-17 11:10:00,26.95,26.97,26.93,26.93,2100.0,14.4538,14.4645,14.4431,14.4431,2100.0
2005-05-17 11:15:00,26.93,26.94,26.93,26.93,2500.0,14.4431,14.4484,14.4431,14.4431,2500.0
2005-05-17 11:20:00,26.92,26.94,26.92,26.94,1400.0,14.4377,14.4484,14.4377,14.4484,1400.0
2005-05-17 11:25:00,26.95,26.98,26.93,26.97,3300.0,14.4538,14.4699,14.4431,14.4645,3300.0
2005-05-17 11:30:00,26.96,26.97,26.96,26.97,1600.0,14.4592,14.4645,14.4592,14.4645,1600.0
2005-05-17 11:35:00,26.96,27.0,26.95,27.0,8800.0,14.4592,14.4806,14.4538,14.4806,8800.0
2005-05-17 11:40:00,26.99,27.0,26.99,27.0,5600.0,14.4753,14.4806,14.4753,14.4806,5600.0
2005-05-17 11:45:00,27.0,27.0,26.97,26.97,3900.0,14.4806,14.4806,14.4645,14.4645,3900.0
2005-05-17 11:50:00,26.97,26.98,26.97,26.97,3900.0,14.4645,14.4699,14.4645,14.4645,3900.0
2005-05-17 11:55:00,26.98,26.99,26.96,26.96,3100.0,14.4699,14.4753,14.4592,14.4592,3100.0
2005-05-17 12:00:00,26.96,26.98,26.95,26.95,4400.0,14.4592,14.4699,14.4538,14.4538,4400.0
2005-05-17 12:05:00,26.97,26.98,26.97,26.98,1900.0,14.4645,14.4699,14.4645,14.4699,1900.0
2005-05-17 12:10:00,26.98,26.99,26.98,26.98,1300.0,14.4699,14.4753,14.4699,14.4699,1300.0
2005-05-17 12:15:00,26.98,27.02,26.98,27.02,5200.0,14.4699,14.4913,14.4699,14.4913,5200.0
2005-05-17 12:20:00,27.02,27.03,26.99,27.03,3200.0,14.4913,14.4967,14.4753,14.4967,3200.0
2005-05-17 12:25:00,27.03,27.03,26.97,26.97,900.0,14.4967,14.4967,14.4645,14.4645,900.0
2005-05-17 12:30:00,26.98,27.0,26.95,26.95,3000.0,14.4699,14.4806,14.4538,14.4538,3000.0
2005-05-17 12:35:00,26.95,26.96,26.93,26.93,1400.0,14.4538,14.4592,14.4431,14.4431,1400.0
2005-05-17 12:40:00,26.93,26.93,26.93,26.93,0.0,14.4431,14.4431,14.4431,14.4431,0.0
2005-05-17 12:45:00,26.94,26.98,26.94,26.98,1600.0,14.4484,14.4699,14.4484,14.4699,1600.0
2005-05-17 12:50:00,26.97,26.97,26.94,26.96,900.0,14.4645,14.4645,14.4484,14.4592,900.0
2005-05-17 12:55:00,26.96,26.96,26.95,26.95,300.0,14.4592,14.4592,14.4538,14.4538,300.0
2005-05-17 13:00:00,26.94,26.95,26.94,26.95,900.0,14.4484,14.4538,14.4484,14.4538,900.0
2005-05-17 13:05:00,26.97,27.01,26.97,27.01,2800.0,14.4645,14.486,14.4645,14.486,2800.0
2005-05-17 13:10:00,26.99,26.99,26.95,26.99,2600.0,14.4753,14.4753,14.4538,14.4753,2600.0
2005-05-17 13:15:00,26.98,27.03,26.95,27.02,3300.0,14.4699,14.4967,14.4538,14.4913,3300.0
2005-05-17 13:20:00,27.0,27.0,27.0,27.0,600.0,14.4806,14.4806,14.4806,14.4806,600.0
2005-05-17 13:25:00,27.01,27.04,26.99,27.04,8300.0,14.486,14.5021,14.4753,14.5021,8300.0
2005-05-17 13:30:00,27.0,27.06,27.0,27.05,20000.0,14.4806,14.5128,14.4806,14.5074,20000.0
2005-05-17 13:35:00,27.02,27.07,27.02,27.07,1600.0,14.4913,14.5182,14.4913,14.5182,1600.0
2005-05-17 13:40:00,27.06,27.07,27.06,27.06,1200.0,14.5128,14.5182,14.5128,14.5128,1200.0
2005-05-17 13:45:00,27.04,27.04,27.02,27.04,2200.0,14.5021,14.5021,14.4913,14.5021,2200.0
2005-05-17 13:50:00,27.04,27.04,26.96,26.98,6100.0,14.5021,14.5021,14.4592,14.4699,6100.0
2005-05-17 13:55:00,27.0,27.0,27.0,27.0,1300.0,14.4806,14.4806,14.4806,14.4806,1300.0
2005-05-17 14:00:00,27.0,27.04,27.0,27.0,2700.0,14.4806,14.5021,14.4806,14.4806,2700.0
2005-05-17 14:05:00,26.98,27.0,26.98,27.0,1700.0,14.4699,14.4806,14.4699,14.4806,1700.0
2005-05-17 14:10:00,27.0,27.01,26.97,27.0,2600.0,14.4806,14.486,14.4645,14.4806,2600.0
2005-05-17 14:15:00,27.0,27.05,26.99,27.0,5400.0,14.4806,14.5074,14.4753,14.4806,5400.0
2005-05-17 14:20:00,27.0,27.02,26.98,27.01,6100.0,14.4806,14.4913,14.4699,14.486,6100.0
2005-05-17 14:25:00,27.01,27.01,27.01,27.01,600.0,14.486,14.486,14.486,14.486,600.0
2005-05-17 14:30:00,27.03,27.05,27.01,27.04,8600.0,14.4967,14.5074,14.486,14.5021,8600.0
2005-05-17 14:35:00,27.04,27.11,27.04,27.1,12500.0,14.5021,14.5396,14.5021,14.5343,12500.0
2005-05-17 14:40:00,27.12,27.16,27.11,27.13,3000.0,14.545,14.5664,14.5396,14.5503,3000.0
2005-05-17 14:45:00,27.13,27.13,27.11,27.13,7300.0,14.5503,14.5503,14.5396,14.5503,7300.0
2005-05-17 14:50:00,27.13,27.15,27.11,27.11,5100.0,14.5503,14.5611,14.5396,14.5396,5100.0
2005-05-17 14:55:00,27.11,27.14,27.11,27.14,1000.0,14.5396,14.5557,14.5396,14.5557,1000.0
2005-05-17 15:00:00,27.13,27.16,27.13,27.15,7500.0,14.5503,14.5664,14.5503,14.5611,7500.0
2005-05-17 15:05:00,27.15,27.15,27.1,27.13,6300.0,14.5611,14.5611,14.5343,14.5503,6300.0
2005-05-17 15:10:00,27.09,27.11,27.08,27.08,3800.0,14.5289,14.5396,14.5235,14.5235,3800.0
2005-05-17 15:15:00,27.09,27.1,27.07,27.07,12800.0,14.5289,14.5343,14.5182,14.5182,12800.0
2005-05-17 15:20:00,27.07,27.09,27.05,27.06,4800.0,14.5182,14.5289,14.5074,14.5128,4800.0
2005-05-17 15:25:00,27.05,27.08,27.05,27.08,4300.0,14.5074,14.5235,14.5074,14.5235,4300.0
2005-05-17 15:30:00,27.1,27.1,27.06,27.08,7300.0,14.5343,14.5343,14.5128,14.5235,7300.0
2005-05-17 15:35:00,27.09,27.11,27.08,27.11,11700.0,14.5289,14.5396,14.5235,14.5396,11700.0
2005-05-17 15:40:00,27.1,27.11,27.08,27.09,10000.0,14.5343,14.5396,14.5235,14.5289,10000.0
2005-05-17 15:45:00,27.09,27.1,27.08,27.1,2200.0,14.5289,14.5343,14.5235,14.5343,2200.0
2005-05-17 15:50:00,27.09,27.1,27.06,27.06,10900.0,14.5289,14.5343,14.5128,14.5128,10900.0
2005-05-17 15:55:00,27.06,27.11,27.05,27.11,17600.0,14.5128,14.5396,14.5074,14.5396,17600.0
2005-05-18 09:30:00,27.3,27.4,27.29,27.32,9100.0,14.6415,14.6951,14.6362,14.6522,9100.0
2005-05-18 09:35:00,27.35,27.36,27.24,27.3,2500.0,14.6683,14.6737,14.6093,14.6415,2500.0
2005-05-18 09:40:00,27.31,27.38,27.31,27.38,3500.0,14.6469,14.6844,14.6469,14.6844,3500.0
2005-05-18 09:45:00,27.36,27.36,27.28,27.28,1700.0,14.6737,14.6737,14.6308,14.6308,1700.0
2005-05-18 09:50:00,27.28,27.4,27.28,27.35,8100.0,14.6308,14.6951,14.6308,14.6683,8100.0
2005-05-18 09:55:00,27.36,27.4,27.33,27.4,2900.0,14.6737,14.6951,14.6576,14.6951,2900.0
2005-05-18 10:00:00,27.4,27.43,27.36,27.41,6500.0,14.6951,14.7112,14.6737,14.7005,6500.0
2005-05-18 10:05:00,27.41,27.44,27.4,27.4,3900.0,14.7005,14.7166,14.6951,14.6951,3900.0
2005-05-18 10:10:00,27.4,27.43,27.4,27.43,3800.0,14.6951,14.7112,14.6951,14.7112,3800.0
2005-05-18 10:15:00,27.42,27.44,27.42,27.42,2500.0,14.7059,14.7166,14.7059,14.7059,2500.0
2005-05-18 10:20:00,27.43,27.46,27.43,27.44,3200.0,14.7112,14.7273,14.7112,14.7166,3200.0
2005-05-18 10:25:00,27.45,27.5,27.42,27.49,18900.0,14.722,14.7488,14.7059,14.7434,18900.0
2005-05-18 10:30:00,27.49,27.58,27.49,27.55,16700.0,14.7434,14.7917,14.7434,14.7756,16700.0
2005-05-18 10:35:00,27.54,27.55,27.5,27.55,22000.0,14.7702,14.7756,14.7488,14.7756,22000.0
2005-05-18 10:40:00,27.55,27.58,27.55,27.56,6000.0,14.7756,14.7917,14.7756,14.781,6000.0
2005-05-18 10:45:00,27.57,27.59,27.55,27.57,11300.0,14.7863,14.797,14.7756,14.7863,11300.0
2005-05-18 10:50:00,27.58,27.59,27.57,27.58,4400.0,14.7917,14.797,14.7863,14.7917,4400.0
2005-05-18 10:55:00,27.57,27.63,27.57,27.63,20800.0,14.7863,14.8185,14.7863,14.8185,20800.0
2005-05-18 11:00:00,27.63,27.64,27.6,27.6,4800.0,14.8185,14.8239,14.8024,14.8024,4800.0
2005-05-18 11:05:00,27.61,27.63,27.61,27.63,4300.0,14.8078,14.8185,14.8078,14.8185,4300.0
2005-05-18 11:10:00,27.61,27.65,27.55,27.55,4400.0,14.8078,14.8292,14.7756,14.7756,4400.0
2005-05-18 11:15:00,27.55,27.63,27.54,27.61,9000.0,14.7756,14.8185,14.7702,14.8078,9000.0
2005-05-18 11:20:00,27.62,27.65,27.62,27.65,2700.0,14.8131,14.8292,14.8131,14.8292,2700.0
2005-05-18 11:25:00,27.64,27.64,27.64,27.64,400.0,14.8239,14.8239,14.8239,14.8239,400.0
2005-05-18 11:30:00,27.63,27.64,27.62,27.62,3800.0,14.8185,14.8239,14.8131,14.8131,3800.0
2005-05-18 11:35:00,27.61,27.62,27.57,27.58,6000.0,14.8078,14.8131,14.7863,14.7917,6000.0
2005-05-18 11:40:00,27.59,27.6,27.59,27.59,1900.0,14.797,14.8024,14.797,14.797,1900.0
2005-05-18 11:45:00,27.59,27.59,27.58,27.59,1400.0,14.797,14.797,14.7917,14.797,1400.0
2005-05-18 11:50:00,27.59,27.6,27.59,27.59,2300.0,14.797,14.8024,14.797,14.797,2300.0
2005-05-18 11:55:00,27.59,27.6,27.59,27.6,1100.0,14.797,14.8024,14.797,14.8024,1100.0
2005-05-18 12:00:00,27.6,27.6,27.6,27.6,5900.0,14.8024,14.8024,14.8024,14.8024,5900.0
2005-05-18 12:05:00,27.6,27.64,27.6,27.64,5000.0,14.8024,14.8239,14.8024,14.8239,5000.0
2005-05-18 12:10:00,27.64,27.66,27.64,27.64,1700.0,14.8239,14.8346,14.8239,14.8239,1700.0
2005-05-18 12:15:00,27.64,27.67,27.64,27.65,1000.0,14.8239,14.84,14.8239,14.8292,1000.0
2005-05-18 12:20:00,27.67,27.71,27.67,27.67,3200.0,14.84,14.8614,14.84,14.84,3200.0
2005-05-18 12:25:00,27.68,27.68,27.67,27.67,1800.0,14.8453,14.8453,14.84,14.84,1800.0
2005-05-18 12:30:00,27.68,27.69,27.68,27.69,1200.0,14.8453,14.8507,14.8453,14.8507,1200.0
2005-05-18 12:35:00,27.69,27.7,27.69,27.7,2600.0,14.8507,14.856,14.8507,14.856,2600.0
2005-05-18 12:40:00,27.7,27.73,27.7,27.72,1500.0,14.856,14.8721,14.856,14.8668,1500.0
2005-05-18 12:45:00,27.72,27.73,27.71,27.71,5300.0,14.8668,14.8721,14.8614,14.8614,5300.0
2005-05-18 12:50:00,27.73,27.75,27.72,27.73,1800.0,14.8721,14.8829,14.8668,14.8721,1800.0
2005-05-18 12:55:00,27.74,27.75,27.73,27.74,6600.0,14.8775,14.8829,14.8721,14.8775,6600.0
2005-05-18 13:00:00,27.74,27.75,27.73,27.74,5600.0,14.8775,14.8829,14.8721,14.8775,5600.0
2005-05-18 13:05:00,27.75,27.75,27.74,27.75,3600.0,14.8829,14.8829,14.8775,14.8829,3600.0
2005-05-18 13:10:00,27.75,27.75,27.71,27.73,3100.0,14.8829,14.8829,14.8614,14.8721,3100.0
2005-05-18 13:15:00,27.73,27.73,27.68,27.68,3500.0,14.8721,14.8721,14.8453,14.8453,3500.0
2005-05-18 13:20:00,27.68,27.68,27.66,27.67,2900.0,14.8453,14.8453,14.8346,14.84,2900.0
2005-05-18 13:25:00,27.67,27.67,27.62,27.65,5800.0,14.84,14.84,14.8131,14.8292,5800.0
2005-05-18 13:30:00,27.66,27.69,27.66,27.69,3300.0,14.8346,14.8507,14.8346,14.8507,3300.0
2005-05-18 13:35:00,27.69,27.7,27.69,27.7,2900.0,14.8507,14.856,14.8507,14.856,2900.0
2005-05-18 13:40:00,27.7,27.7,27.67,27.67,5000.0,14.856,14.856,14.84,14.84,5000.0
2005-05-18 13:45:00,27.69,27.69,27.67,27.69,2300.0,14.8507,14.8507,14.84,14.8507,2300.0
2005-05-18 13:50:00,27.68,27.69,27.68,27.68,1900.0,14.8453,14.8507,14.8453,14.8453,1900.0
2005-05-18 13:55:00,27.68,27.7,27.67,27.68,2200.0,14.8453,14.856,14.84,14.8453,2200.0
2005-05-18 14:00:00,27.68,27.7,27.67,27.7,3900.0,14.8453,14.856,14.84,14.856,3900.0
2005-05-18 14:05:00,27.71,27.71,27.68,27.7,4400.0,14.8614,14.8614,14.8453,14.856,4400.0
2005-05-18 14:10:00,27.7,27.74,27.69,27.74,3500.0,14.856,14.8775,14.8507,14.8775,3500.0
2005-05-18 14:15:00,27.72,27.77,27.72,27.77,5600.0,14.8668,14.8936,14.8668,14.8936,5600.0
2005-05-18 14:20:00,27.77,27.78,27.75,27.77,7000.0,14.8936,14.8989,14.8829,14.8936,7000.0
2005-05-18 14:25:00,27.77,27.78,27.76,27.78,2800.0,14.8936,14.8989,14.8882,14.8989,2800.0
2005-05-18 14:30:00,27.76,27.77,27.69,27.76,7700.0,14.8882,14.8936,14.8507,14.8882,7700.0
2005-05-18 14:35:00,27.76,27.77,27.74,27.74,3200.0,14.8882,14.8936,14.8775,14.8775,3200.0
2005-05-18 14:40:00,27.75,27.81,27.75,27.78,1700.0,14.8829,14.915,14.8829,14.8989,1700.0
2005-05-18 14:45:00,27.79,27.8,27.77,27.78,10500.0,14.9043,14.9097,14.8936,14.8989,10500.0
2005-05-18 14:50:00,27.78,27.8,27.78,27.79,7700.0,14.8989,14.9097,14.8989,14.9043,7700.0
2005-05-18 14:55:00,27.79,27.81,27.79,27.79,4300.0,14.9043,14.915,14.9043,14.9043,4300.0
2005-05-18 15:00:00,27.8,27.8,27.79,27.8,4300.0,14.9097,14.9097,14.9043,14.9097,4300.0
2005-05-18 15:05:00,27.8,27.8,27.77,27.78,15500.0,14.9097,14.9097,14.8936,14.8989,15500.0
2005-05-18 15:10:00,27.78,27.81,27.78,27.81,7500.0,14.8989,14.915,14.8989,14.915,7500.0
2005-05-18 15:15:00,27.81,27.81,27.81,27.81,3900.0,14.915,14.915,14.915,14.915,3900.0
2005-05-18 15:20:00,27.82,27.82,27.81,27.82,4100.0,14.9204,14.9204,14.915,14.9204,4100.0
2005-05-18 15:25:00,27.82,27.82,27.75,27.75,6100.0,14.9204,14.9204,14.8829,14.8829,6100.0
2005-05-18 15:30:00,27.72,27.76,27.72,27.74,5600.0,14.8668,14.8882,14.8668,14.8775,5600.0
2005-05-18 15:35:00,27.73,27.8,27.66,27.67,11900.0,14.8721,14.9097,14.8346,14.84,11900.0
2005-05-18 15:40:00,27.67,27.75,27.67,27.7,15000.0,14.84,14.8829,14.84,14.856,15000.0
2005-05-18 15:45:00,27.69,27.75,27.69,27.75,7200.0,14.8507,14.8829,14.8507,14.8829,7200.0
2005-05-18 15:50:00,27.75,27.75,27.72,27.72,6400.0,14.8829,14.8829,14.8668,14.8668,6400.0
2005-05-18 15:55:00,27.73,27.73,27.72,27.73,10400.0,14.8721,14.8721,14.8668,14.8721,10400.0
2005-05-19 09:30:00,27.73,27.73,27.72,27.73,3900.0,14.8721,14.8721,14.8668,14.8721,3900.0
2005-05-19 09:35:00,27.73,27.85,27.71,27.85,4300.0,14.8721,14.9365,14.8614,14.9365,4300.0
2005-05-19 09:40:00,27.82,27.84,27.78,27.78,10000.0,14.9204,14.9311,14.8989,14.8989,10000.0
2005-05-19 09:45:00,27.81,27.91,27.8,27.88,7100.0,14.915,14.9687,14.9097,14.9526,7100.0
2005-05-19 09:50:00,27.87,27.89,27.86,27.88,4700.0,14.9472,14.9579,14.9419,14.9526,4700.0
2005-05-19 09:55:00,27.88,27.93,27.84,27.88,5100.0,14.9526,14.9794,14.9311,14.9526,5100.0
2005-05-19 10:00:00,27.88,27.88,27.85,27.85,5700.0,14.9526,14.9526,14.9365,14.9365,5700.0
2005-05-19 10:05:00,27.86,27.95,27.86,27.92,5900.0,14.9419,14.9901,14.9419,14.974,5900.0
2005-05-19 10:10:00,27.95,27.96,27.9,27.94,10500.0,14.9901,14.9955,14.9633,14.9848,10500.0
2005-05-19 10:15:00,27.94,27.94,27.8,27.83,2700.0,14.9848,14.9848,14.9097,14.9258,2700.0
2005-05-19 10:20:00,27.82,27.89,27.82,27.87,6700.0,14.9204,14.9579,14.9204,14.9472,6700.0
2005-05-19 10:25:00,27.87,27.92,27.86,27.92,4300.0,14.9472,14.974,14.9419,14.974,4300.0
2005-05-19 10:30:00,27.9,27.91,27.85,27.87,1900.0,14.9633,14.9687,14.9365,14.9472,1900.0
2005-05-19 10:35:00,27.89,27.9,27.87,27.87,2000.0,14.9579,14.9633,14.9472,14.9472,2000.0
2005-05-19 10:40:00,27.86,27.92,27.85,27.9,3700.0,14.9419,14.974,14.9365,14.9633,3700.0
2005-05-19 10:45:00,27.9,27.92,27.86,27.92,2000.0,14.9633,14.974,14.9419,14.974,2000.0
2005-05-19 10:50:00,27.91,27.92,27.9,27.9,1800.0,14.9687,14.974,14.9633,14.9633,1800.0
2005-05-19 10:55:00,27.88,27.91,27.88,27.91,4700.0,14.9526,14.9687,14.9526,14.9687,4700.0
2005-05-19 11:00:00,27.91,27.91,27.9,27.9,2700.0,14.9687,14.9687,14.9633,14.9633,2700.0
2005-05-19 11:05:00,27.89,27.89,27.84,27.85,2700.0,14.9579,14.9579,14.9311,14.9365,2700.0
2005-05-19 11:10:00,27.85,27.98,27.85,27.98,8100.0,14.9365,15.0062,14.9365,15.0062,8100.0
2005-05-19 11:15:00,27.98,27.98,27.92,27.93,3000.0,15.0062,15.0062,14.974,14.9794,3000.0
2005-05-19 11:20:00,27.93,27.96,27.93,27.94,1400.0,14.9794,14.9955,14.9794,14.9848,1400.0
2005-05-19 11:25:00,27.95,27.97,27.94,27.97,11900.0,14.9901,15.0009,14.9848,15.0009,11900.0
2005-05-19 11:30:00,27.95,27.95,27.92,27.93,2900.0,14.9901,14.9901,14.974,14.9794,2900.0
2005-05-19 11:35:00,27.93,27.94,27.93,27.93,1800.0,14.9794,14.9848,14.9794,14.9794,1800.0
2005-05-19 11:40:00,27.94,27.94,27.88,27.9,6100.0,14.9848,14.9848,14.9526,14.9633,6100.0
2005-05-19 11:45:00,27.91,27.91,27.9,27.9,700.0,14.9687,14.9687,14.9633,14.9633,700.0
2005-05-19 11:50:00,27.9,27.92,27.87,27.92,4200.0,14.9633,14.974,14.9472,14.974,4200.0
2005-05-19 11:55:00,27.9,27.92,27.9,27.9,2300.0,14.9633,14.974,14.9633,14.9633,2300.0
2005-05-19 12:00:00,27.9,27.91,27.82,27.86,4300.0,14.9633,14.9687,14.9204,14.9419,4300.0
2005-05-19 12:05:00,27.85,27.88,27.85,27.88,2800.0,14.9365,14.9526,14.9365,14.9526,2800.0
2005-05-19 12:10:00,27.88,27.91,27.88,27.9,3600.0,14.9526,14.9687,14.9526,14.9633,3600.0
2005-05-19 12:15:00,27.9,27.92,27.9,27.91,3300.0,14.9633,14.974,14.9633,14.9687,3300.0
2005-05-19 12:20:00,27.91,27.92,27.9,27.91,4400.0,14.9687,14.974,14.9633,14.9687,4400.0
2005-05-19 12:25:00,27.91,27.91,27.87,27.88,6200.0,14.9687,14.9687,14.9472,14.9526,6200.0
2005-05-19 12:30:00,27.88,27.93,27.88,27.9,10900.0,14.9526,14.9794,14.9526,14.9633,10900.0
2005-05-19 12:35:00,27.9,27.9,27.88,27.89,2600.0,14.9633,14.9633,14.9526,14.9579,2600.0
2005-05-19 12:40:00,27.9,27.92,27.89,27.9,7500.0,14.9633,14.974,14.9579,14.9633,7500.0
2005-05-19 12:45:00,27.9,27.91,27.9,27.91,1600.0,14.9633,14.9687,14.9633,14.9687,1600.0
2005-05-19 12:50:00,27.91,27.91,27.9,27.9,900.0,14.9687,14.9687,14.9633,14.9633,900.0
2005-05-19 12:55:00,27.9,27.91,27.9,27.9,1500.0,14.9633,14.9687,14.9633,14.9633,1500.0
2005-05-19 13:00:00,27.9,27.93,27.9,27.93,500.0,14.9633,14.9794,14.9633,14.9794,500.0
2005-05-19 13:05:00,27.91,27.91,27.91,27.91,1200.0,14.9687,14.9687,14.9687,14.9687,1200.0
2005-05-19 13:10:00,27.91,27.92,27.9,27.9,1500.0,14.9687,14.974,14.9633,14.9633,1500.0
2005-05-19 13:15:00,27.91,27.91,27.9,27.91,900.0,14.9687,14.9687,14.9633,14.9687,900.0
2005-05-19 13:20:00,27.91,27.91,27.89,27.89,800.0,14.9687,14.9687,14.9579,14.9579,800.0
2005-05-19 13:25:00,27.89,27.9,27.89,27.9,2800.0,14.9579,14.9633,14.9579,14.9633,2800.0
2005-05-19 13:30:00,27.9,27.9,27.89,27.9,2000.0,14.9633,14.9633,14.9579,14.9633,2000.0
2005-05-19 13:35:00,27.9,27.9,27.9,27.9,200.0,14.9633,14.9633,14.9633,14.9633,200.0
2005-05-19 13:40:00,27.89,27.89,27.81,27.84,16000.0,14.9579,14.9579,14.915,14.9311,16000.0
2005-05-19 13:45:00,27.84,27.84,27.84,27.84,600.0,14.9311,14.9311,14.9311,14.9311,600.0
2005-05-19 13:50:00,27.82,27.83,27.8,27.82,2900.0,14.9204,14.9258,14.9097,14.9204,2900.0
2005-05-19 13:55:00,27.83,27.87,27.83,27.85,2500.0,14.9258,14.9472,14.9258,14.9365,2500.0
2005-05-19 14:00:00,27.84,27.85,27.81,27.81,1000.0,14.9311,14.9365,14.915,14.915,1000.0
2005-05-19 14:05:00,27.83,27.87,27.83,27.85,1700.0,14.9258,14.9472,14.9258,14.9365,1700.0
2005-05-19 14:10:00,27.85,27.89,27.84,27.89,2700.0,14.9365,14.9579,14.9311,14.9579,2700.0
2005-05-19 14:15:00,27.87,27.89,27.87,27.89,1700.0,14.9472,14.9579,14.9472,14.9579,1700.0
2005-05-19 14:20:00,27.89,27.9,27.87,27.89,1500.0,14.9579,14.9633,14.9472,14.9579,1500.0
2005-05-19 14:25:00,27.89,27.9,27.86,27.9,2700.0,14.9579,14.9633,14.9419,14.9633,2700.0
2005-05-19 14:30:00,27.89,27.89,27.88,27.88,1100.0,14.9579,14.9579,14.9526,14.9526,1100.0
2005-05-19 14:35:00,27.87,27.87,27.85,27.86,2100.0,14.9472,14.9472,14.9365,14.9419,2100.0
2005-05-19 14:40:00,27.85,27.86,27.84,27.84,5400.0,14.9365,14.9419,14.9311,14.9311,5400.0
2005-05-19 14:45:00,27.85,27.93,27.82,27.93,12900.0,14.9365,14.9794,14.9204,14.9794,12900.0
2005-05-19 14:50:00,27.89,27.9,27.87,27.87,2100.0,14.9579,14.9633,14.9472,14.9472,2100.0
2005-05-19 14:55:00,27.87,27.88,27.87,27.87,2000.0,14.9472,14.9526,14.9472,14.9472,2000.0
2005-05-19 15:00:00,27.87,27.88,27.87,27.88,6700.0,14.9472,14.9526,14.9472,14.9526,6700.0
2005-05-19 15:05:00,27.88,27.89,27.83,27.87,9100.0,14.9526,14.9579,14.9258,14.9472,9100.0
2005-05-19 15:10:00,27.87,27.87,27.82,27.83,4400.0,14.9472,14.9472,14.9204,14.9258,4400.0
2005-05-19 15:15:00,27.84,27.91,27.84,27.88,8700.0,14.9311,14.9687,14.9311,14.9526,8700.0
2005-05-19 15:20:00,27.9,27.95,27.9,27.91,2900.0,14.9633,14.9901,14.9633,14.9687,2900.0
2005-05-19 15:25:00,27.93,27.93,27.89,27.9,4000.0,14.9794,14.9794,14.9579,14.9633,4000.0
2005-05-19 15:30:00,27.9,27.9,27.89,27.9,1600.0,14.9633,14.9633,14.9579,14.9633,1600.0
2005-05-19 15:35:00,27.9,27.93,27.9,27.92,3900.0,14.9633,14.9794,14.9633,14.974,3900.0
2005-05-19 15:40:00,27.89,27.9,27.87,27.89,1400.0,14.9579,14.9633,14.9472,14.9579,1400.0
2005-05-19 15:45:00,27.88,27.9,27.88,27.88,1900.0,14.9526,14.9633,14.9526,14.9526,1900.0
2005-05-19 15:50:00,27.89,27.9,27.89,27.9,1500.0,14.9579,14.9633,14.9579,14.9633,1500.0
2005-05-19 15:55:00,27.89,27.92,27.89,27.9,1600.0,14.9579,14.974,14.9579,14.9633,1600.0
2005-05-20 09:30:00,27.93,27.93,27.81,27.82,4800.0,14.9794,14.9794,14.915,14.9204,4800.0
2005-05-20 09:35:00,27.82,27.87,27.82,27.87,1300.0,14.9204,14.9472,14.9204,14.9472,1300.0
2005-05-20 09:40:00,27.87,27.87,27.73,27.76,10000.0,14.9472,14.9472,14.8721,14.8882,10000.0
2005-05-20 09:45:00,27.76,27.77,27.7,27.71,2300.0,14.8882,14.8936,14.856,14.8614,2300.0
2005-05-20 09:50:00,27.74,27.75,27.61,27.61,10100.0,14.8775,14.8829,14.8078,14.8078,10100.0
2005-05-20 09:55:00,27.61,27.78,27.61,27.78,4700.0,14.8078,14.8989,14.8078,14.8989,4700.0
2005-05-20 10:00:00,27.79,27.79,27.7,27.71,3300.0,14.9043,14.9043,14.856,14.8614,3300.0
2005-05-20 10:05:00,27.72,27.73,27.7,27.7,2100.0,14.8668,14.8721,14.856,14.856,2100.0
2005-05-20 10:10:00,27.68,27.68,27.67,27.67,2200.0,14.8453,14.8453,14.84,14.84,2200.0
2005-05-20 10:15:00,27.67,27.67,27.58,27.64,2700.0,14.84,14.84,14.7917,14.8239,2700.0
2005-05-20 10:20:00,27.65,27.66,27.63,27.63,1500.0,14.8292,14.8346,14.8185,14.8185,1500.0
2005-05-20 10:25:00,27.63,27.68,27.63,27.65,3100.0,14.8185,14.8453,14.8185,14.8292,3100.0
2005-05-20 10:30:00,27.67,27.67,27.66,27.66,1200.0,14.84,14.84,14.8346,14.8346,1200.0
2005-05-20 10:35:00,27.67,27.7,27.67,27.68,4100.0,14.84,14.856,14.84,14.8453,4100.0
2005-05-20 10:40:00,27.67,27.67,27.63,27.63,1700.0,14.84,14.84,14.8185,14.8185,1700.0
2005-05-20 10:45:00,27.63,27.67,27.62,27.62,3300.0,14.8185,14.84,14.8131,14.8131,3300.0
2005-05-20 10:50:00,27.61,27.62,27.57,27.58,7200.0,14.8078,14.8131,14.7863,14.7917,7200.0
2005-05-20 10:55:00,27.61,27.61,27.59,27.6,1400.0,14.8078,14.8078,14.797,14.8024,1400.0
2005-05-20 11:00:00,27.6,27.6,27.58,27.59,2700.0,14.8024,14.8024,14.7917,14.797,2700.0
2005-05-20 11:05:00,27.6,27.62,27.59,27.6,3900.0,14.8024,14.8131,14.797,14.8024,3900.0
2005-05-20 11:10:00,27.6,27.61,27.6,27.6,800.0,14.8024,14.8078,14.8024,14.8024,800.0
2005-05-20 11:15:00,27.58,27.61,27.55,27.59,2200.0,14.7917,14.8078,14.7756,14.797,2200.0
2005-05-20 11:20:00,27.58,27.58,27.57,27.57,500.0,14.7917,14.7917,14.7863,14.7863,500.0
2005-05-20 11:25:00,27.57,27.57,27.51,27.56,5100.0,14.7863,14.7863,14.7541,14.781,5100.0
2005-05-20 11:30:00,27.55,27.55,27.52,27.53,1900.0,14.7756,14.7756,14.7595,14.7649,1900.0
2005-05-20 11:35:00,27.53,27.53,27.5,27.5,11100.0,14.7649,14.7649,14.7488,14.7488,11100.0
2005-05-20 11:40:00,27.51,27.52,27.5,27.51,2300.0,14.7541,14.7595,14.7488,14.7541,2300.0
2005-05-20 11:45:00,27.51,27.53,27.49,27.53,5000.0,14.7541,14.7649,14.7434,14.7649,5000.0
2005-05-20 11:50:00,27.52,27.53,27.48,27.49,3300.0,14.7595,14.7649,14.7381,14.7434,3300.0
2005-05-20 11:55:00,27.5,27.51,27.47,27.51,7100.0,14.7488,14.7541,14.7327,14.7541,7100.0
2005-05-20 12:00:00,27.49,27.5,27.49,27.5,1100.0,14.7434,14.7488,14.7434,14.7488,1100.0
2005-05-20 12:05:00,27.49,27.51,27.49,27.51,1100.0,14.7434,14.7541,14.7434,14.7541,1100.0
2005-05-20 12:10:00,27.51,27.51,27.47,27.47,1100.0,14.7541,14.7541,14.7327,14.7327,1100.0
2005-05-20 12:15:00,27.49,27.5,27.49,27.49,1200.0,14.7434,14.7488,14.7434,14.7434,1200.0
2005-05-20 12:20:00,27.5,27.55,27.5,27.55,4500.0,14.7488,14.7756,14.7488,14.7756,4500.0
2005-05-20 12:25:00,27.53,27.54,27.53,27.54,1500.0,14.7649,14.7702,14.7649,14.7702,1500.0
2005-05-20 12:30:00,27.53,27.54,27.52,27.54,6700.0,14.7649,14.7702,14.7595,14.7702,6700.0
2005-05-20 12:35:00,27.54,27.56,27.54,27.54,1800.0,14.7702,14.781,14.7702,14.7702,1800.0
2005-05-20 12:40:00,27.53,27.54,27.53,27.53,900.0,14.7649,14.7702,14.7649,14.7649,900.0
2005-05-20 12:45:00,27.54,27.55,27.53,27.54,1800.0,14.7702,14.7756,14.7649,14.7702,1800.0
2005-05-20 12:50:00,27.54,27.58,27.54,27.55,1700.0,14.7702,14.7917,14.7702,14.7756,1700.0
2005-05-20 12:55:00,27.58,27.58,27.56,27.56,500.0,14.7917,14.7917,14.781,14.781,500.0
2005-05-20 13:00:00,27.57,27.6,27.56,27.58,4300.0,14.7863,14.8024,14.781,14.7917,4300.0
2005-05-20 13:05:00,27.58,27.58,27.57,27.57,1600.0,14.7917,14.7917,14.7863,14.7863,1600.0
2005-05-20 13:10:00,27.57,27.61,27.57,27.59,2000.0,14.7863,14.8078,14.7863,14.797,2000.0
2005-05-20 13:15:00,27.59,27.67,27.58,27.66,12900.0,14.797,14.84,14.7917,14.8346,12900.0
2005-05-20 13:20:00,27.63,27.63,27.58,27.59,3000.0,14.8185,14.8185,14.7917,14.797,3000.0
2005-05-20 13:25:00,27.61,27.64,27.59,27.62,3400.0,14.8078,14.8239,14.797,14.8131,3400.0
2005-05-20 13:30:00,27.63,27.68,27.62,27.66,5700.0,14.8185,14.8453,14.8131,14.8346,5700.0
2005-05-20 13:35:00,27.66,27.66,27.65,27.65,2600.0,14.8346,14.8346,14.8292,14.8292,2600.0
2005-05-20 13:40:00,27.65,27.68,27.65,27.67,2400.0,14.8292,14.8453,14.8292,14.84,2400.0
2005-05-20 13:45:00,27.67,27.69,27.67,27.69,3000.0,14.84,14.8507,14.84,14.8507,3000.0
2005-05-20 13:50:00,27.69,27.74,27.69,27.72,9100.0,14.8507,14.8775,14.8507,14.8668,9100.0
2005-05-20 13:55:00,27.72,27.73,27.68,27.71,7000.0,14.8668,14.8721,14.8453,14.8614,7000.0
2005-05-20 14:00:00,27.71,27.75,27.71,27.75,7000.0,14.8614,14.8829,14.8614,14.8829,7000.0
2005-05-20 14:05:00,27.73,27.74,27.72,27.74,4700.0,14.8721,14.8775,14.8668,14.8775,4700.0
2005-05-20 14:10:00,27.73,27.8,27.73,27.79,4000.0,14.8721,14.9097,14.8721,14.9043,4000.0
2005-05-20 14:15:00,27.79,27.8,27.76,27.77,7300.0,14.9043,14.9097,14.8882,14.8936,7300.0
2005-05-20 14:20:00,27.77,27.8,27.74,27.77,3700.0,14.8936,14.9097,14.8775,14.8936,3700.0
2005-05-20 14:25:00,27.78,27.79,27.77,27.77,2400.0,14.8989,14.9043,14.8936,14.8936,2400.0
2005-05-20 14:30:00,27.79,27.79,27.78,27.79,2000.0,14.9043,14.9043,14.8989,14.9043,2000.0
2005-05-20 14:35:00,27.78,27.79,27.76,27.76,5500.0,14.8989,14.9043,14.8882,14.8882,5500.0
2005-05-20 14:40:00,27.77,27.79,27.77,27.77,2000.0,14.8936,14.9043,14.8936,14.8936,2000.0
2005-05-20 14:45:00,27.78,27.78,27.75,27.77,1800.0,14.8989,14.8989,14.8829,14.8936,1800.0
2005-05-20 14:50:00,27.76,27.79,27.74,27.76,2100.0,14.8882,14.9043,14.8775,14.8882,2100.0
2005-05-20 14:55:00,27.74,27.75,27.72,27.73,8300.0,14.8775,14.8829,14.8668,14.8721,8300.0
2005-05-20 15:00:00,27.72,27.72,27.69,27.69,600.0,14.8668,14.8668,14.8507,14.8507,600.0
2005-05-20 15:05:00,27.67,27.67,27.66,27.66,1400.0,14.84,14.84,14.8346,14.8346,1400.0
2005-05-20 15:10:00,27.66,27.76,27.64,27.71,11600.0,14.8346,14.8882,14.8239,14.8614,11600.0
2005-05-20 15:15:00,27.72,27.73,27.72,27.73,1100.0,14.8668,14.8721,14.8668,14.8721,1100.0
2005-05-20 15:20:00,27.72,27.8,27.72,27.74,6400.0,14.8668,14.9097,14.8668,14.8775,6400.0
2005-05-20 15:25:00,27.74,27.82,27.74,27.81,9400.0,14.8775,14.9204,14.8775,14.915,9400.0
2005-05-20 15:30:00,27.82,27.82,27.81,27.81,3600.0,14.9204,14.9204,14.915,14.915,3600.0
2005-05-20 15:35:00,27.82,27.84,27.81,27.83,4800.0,14.9204,14.9311,14.915,14.9258,4800.0
2005-05-20 15:40:00,27.82,27.84,27.8,27.81,6400.0,14.9204,14.9311,14.9097,14.915,6400.0
2005-05-20 15:45:00,27.82,27.83,27.8,27.82,7100.0,14.9204,14.9258,14.9097,14.9204,7100.0
2005-05-20 15:50:00,27.82,27.83,27.81,27.83,9300.0,14.9204,14.9258,14.915,14.9258,9300.0
2005-05-20 15:55:00,27.83,27.88,27.83,27.85,13100.0,14.9258,14.9526,14.9258,14.9365,13100.0
2005-05-23 09:30:00,27.76,27.76,27.73,27.74,8800.0,14.8882,14.8882,14.8721,14.8775,8800.0
2005-05-23 09:35:00,27.74,27.74,27.67,27.69,5100.0,14.8775,14.8775,14.84,14.8507,5100.0
2005-05-23 09:40:00,27.69,27.69,27.69,27.69,900.0,14.8507,14.8507,14.8507,14.8507,900.0
2005-05-23 09:45:00,27.69,27.73,27.66,27.73,14400.0,14.8507,14.8721,14.8346,14.8721,14400.0
2005-05-23 09:50:00,27.71,27.71,27.62,27.62,2000.0,14.8614,14.8614,14.8131,14.8131,2000.0
2005-05-23 09:55:00,27.63,27.67,27.6,27.67,6200.0,14.8185,14.84,14.8024,14.84,6200.0
2005-05-23 10:00:00,27.67,27.67,27.59,27.59,4800.0,14.84,14.84,14.797,14.797,4800.0
2005-05-23 10:05:00,27.58,27.59,27.56,27.58,6500.0,14.7917,14.797,14.781,14.7917,6500.0
2005-05-23 10:10:00,27.57,27.57,27.54,27.54,1800.0,14.7863,14.7863,14.7702,14.7702,1800.0
2005-05-23 10:15:00,27.55,27.55,27.52,27.52,2000.0,14.7756,14.7756,14.7595,14.7595,2000.0
2005-05-23 10:20:00,27.51,27.52,27.51,27.51,2800.0,14.7541,14.7595,14.7541,14.7541,2800.0
2005-05-23 10:25:00,27.5,27.57,27.5,27.57,11800.0,14.7488,14.7863,14.7488,14.7863,11800.0
2005-05-23 10:30:00,27.6,27.6,27.55,27.57,7500.0,14.8024,14.8024,14.7756,14.7863,7500.0
2005-05-23 10:35:00,27.53,27.55,27.48,27.49,5400.0,14.7649,14.7756,14.7381,14.7434,5400.0
2005-05-23 10:40:00,27.5,27.55,27.5,27.52,11100.0,14.7488,14.7756,14.7488,14.7595,11100.0
2005-05-23 10:45:00,27.49,27.49,27.42,27.42,6900.0,14.7434,14.7434,14.7059,14.7059,6900.0
2005-05-23 10:50:00,27.41,27.44,27.36,27.44,4200.0,14.7005,14.7166,14.6737,14.7166,4200.0
2005-05-23 10:55:00,27.42,27.45,27.42,27.44,4300.0,14.7059,14.722,14.7059,14.7166,4300.0
2005-05-23 11:00:00,27.44,27.44,27.41,27.41,2400.0,14.7166,14.7166,14.7005,14.7005,2400.0
2005-05-23 11:05:00,27.4,27.4,27.36,27.39,6400.0,14.6951,14.6951,14.6737,14.6898,6400.0
2005-05-23 11:10:00,27.4,27.4,27.33,27.33,5100.0,14.6951,14.6951,14.6576,14.6576,5100.0
2005-05-23 11:15:00,27.38,27.4,27.38,27.39,1600.0,14.6844,14.6951,14.6844,14.6898,1600.0
2005-05-23 11:20:00,27.37,27.39,27.37,27.37,1000.0,14.6791,14.6898,14.6791,14.6791,1000.0
2005-05-23 11:25:00,27.35,27.36,27.35,27.35,4300.0,14.6683,14.6737,14.6683,14.6683,4300.0
2005-05-23 11:30:00,27.35,27.4,27.35,27.4,6100.0,14.6683,14.6951,14.6683,14.6951,6100.0
2005-05-23 11:35:00,27.39,27.39,27.39,27.39,500.0,14.6898,14.6898,14.6898,14.6898,500.0
2005-05-23 11:40:00,27.39,27.39,27.32,27.36,5900.0,14.6898,14.6898,14.6522,14.6737,5900.0
2005-05-23 11:45:00,27.35,27.37,27.35,27.37,3300.0,14.6683,14.6791,14.6683,14.6791,3300.0
2005-05-23 11:50:00,27.35,27.35,27.33,27.34,1000.0,14.6683,14.6683,14.6576,14.663,1000.0
2005-05-23 11:55:00,27.33,27.38,27.33,27.38,4700.0,14.6576,14.6844,14.6576,14.6844,4700.0
2005-05-23 12:00:00,27.37,27.39,27.37,27.39,2300.0,14.6791,14.6898,14.6791,14.6898,2300.0
2005-05-23 12:05:00,27.4,27.4,27.37,27.37,1800.0,14.6951,14.6951,14.6791,14.6791,1800.0
2005-05-23 12:10:00,27.37,27.37,27.33,27.34,2600.0,14.6791,14.6791,14.6576,14.663,2600.0
2005-05-23 12:15:00,27.33,27.34,27.31,27.33,4800.0,14.6576,14.663,14.6469,14.6576,4800.0
2005-05-23 12:20:00,27.33,27.33,27.31,27.32,2900.0,14.6576,14.6576,14.6469,14.6522,2900.0
2005-05-23 12:25:00,27.3,27.32,27.3,27.32,2800.0,14.6415,14.6522,14.6415,14.6522,2800.0
2005-05-23 12:30:00,27.31,27.36,27.3,27.36,4000.0,14.6469,14.6737,14.6415,14.6737,4000.0
2005-05-23 12:35:00,27.25,27.36,27.22,27.29,15100.0,14.6147,14.6737,14.5986,14.6362,15100.0
2005-05-23 12:40:00,27.29,27.3,27.24,27.28,13100.0,14.6362,14.6415,14.6093,14.6308,13100.0
2005-05-23 12:45:00,27.29,27.29,27.28,27.28,2900.0,14.6362,14.6362,14.6308,14.6308,2900.0
2005-05-23 12:50:00,27.26,27.26,27.24,27.24,4700.0,14.6201,14.6201,14.6093,14.6093,4700.0
2005-05-23 12:55:00,27.25,27.25,27.22,27.24,9500.0,14.6147,14.6147,14.5986,14.6093,9500.0
2005-05-23 13:00:00,27.24,27.28,27.23,27.26,10500.0,14.6093,14.6308,14.604,14.6201,10500.0
2005-05-23 13:05:00,27.24,27.27,27.24,27.26,6800.0,14.6093,14.6254,14.6093,14.6201,6800.0
2005-05-23 13:10:00,27.27,27.31,27.26,27.27,8400.0,14.6254,14.6469,14.6201,14.6254,8400.0
2005-05-23 13:15:00,27.3,27.32,27.3,27.31,3600.0,14.6415,14.6522,14.6415,14.6469,3600.0
2005-05-23 13:20:00,27.32,27.42,27.32,27.42,7200.0,14.6522,14.7059,14.6522,14.7059,7200.0
2005-05-23 13:25:00,27.42,27.42,27.33,27.34,2500.0,14.7059,14.7059,14.6576,14.663,2500.0
2005-05-23 13:30:00,27.33,27.4,27.33,27.38,5800.0,14.6576,14.6951,14.6576,14.6844,5800.0
2005-05-23 13:35:00,27.39,27.4,27.39,27.4,2400.0,14.6898,14.6951,14.6898,14.6951,2400.0
2005-05-23 13:40:00,27.41,27.41,27.37,27.38,8900.0,14.7005,14.7005,14.6791,14.6844,8900.0
2005-05-23 13:45:00,27.38,27.46,27.38,27.46,19400.0,14.6844,14.7273,14.6844,14.7273,19400.0
2005-05-23 13:50:00,27.46,27.49,27.46,27.49,7000.0,14.7273,14.7434,14.7273,14.7434,7000.0
2005-05-23 13:55:00,27.5,27.5,27.49,27.5,8100.0,14.7488,14.7488,14.7434,14.7488,8100.0
2005-05-23 14:00:00,27.51,27.52,27.51,27.52,2800.0,14.7541,14.7595,14.7541,14.7595,2800.0
2005-05-23 14:05:00,27.52,27.64,27.52,27.62,9100.0,14.7595,14.8239,14.7595,14.8131,9100.0
2005-05-23 14:10:00,27.6,27.61,27.6,27.61,6200.0,14.8024,14.8078,14.8024,14.8078,6200.0
2005-05-23 14:15:00,27.61,27.63,27.6,27.63,3700.0,14.8078,14.8185,14.8024,14.8185,3700.0
2005-05-23 14:20:00,27.63,27.65,27.63,27.63,4800.0,14.8185,14.8292,14.8185,14.8185,4800.0
2005-05-23 14:25:00,27.63,27.63,27.62,27.63,3900.0,14.8185,14.8185,14.8131,14.8185,3900.0
2005-05-23 14:30:00,27.63,27.63,27.62,27.62,1100.0,14.8185,14.8185,14.8131,14.8131,1100.0
2005-05-23 14:35:00,27.62,27.66,27.62,27.66,3300.0,14.8131,14.8346,14.8131,14.8346,3300.0
2005-05-23 14:40:00,27.66,27.67,27.66,27.67,4200.0,14.8346,14.84,14.8346,14.84,4200.0
2005-05-23 14:45:00,27.67,27.67,27.65,27.66,4900.0,14.84,14.84,14.8292,14.8346,4900.0
2005-05-23 14:50:00,27.67,27.71,27.67,27.71,5200.0,14.84,14.8614,14.84,14.8614,5200.0
2005-05-23 14:55:00,27.7,27.7,27.65,27.65,2300.0,14.856,14.856,14.8292,14.8292,2300.0
2005-05-23 15:00:00,27.65,27.67,27.65,27.66,2600.0,14.8292,14.84,14.8292,14.8346,2600.0
2005-05-23 15:05:00,27.66,27.7,27.66,27.7,3400.0,14.8346,14.856,14.8346,14.856,3400.0
2005-05-23 15:10:00,27.7,27.72,27.69,27.69,5800.0,14.856,14.8668,14.8507,14.8507,5800.0
2005-05-23 15:15:00,27.67,27.67,27.66,27.66,2200.0,14.84,14.84,14.8346,14.8346,2200.0
2005-05-23 15:20:00,27.67,27.69,27.67,27.68,7500.0,14.84,14.8507,14.84,14.8453,7500.0
2005-05-23 15:25:00,27.68,27.68,27.67,27.67,4500.0,14.8453,14.8453,14.84,14.84,4500.0
2005-05-23 15:30:00,27.67,27.68,27.65,27.67,9300.0,14.84,14.8453,14.8292,14.84,9300.0
2005-05-23 15:35:00,27.67,27.69,27.66,27.68,13900.0,14.84,14.8507,14.8346,14.8453,13900.0
2005-05-23 15:40:00,27.67,27.67,27.59,27.6,7300.0,14.84,14.84,14.797,14.8024,7300.0
2005-05-23 15:45:00,27.59,27.6,27.59,27.6,4100.0,14.797,14.8024,14.797,14.8024,4100.0
2005-05-23 15:50:00,27.59,27.64,27.59,27.62,16500.0,14.797,14.8239,14.797,14.8131,16500.0
2005-05-23 15:55:00,27.62,27.63,27.58,27.59,8200.0,14.8131,14.8185,14.7917,14.797,8200.0
2005-05-24 09:30:00,27.58,27.62,27.54,27.6,4000.0,14.7917,14.8131,14.7702,14.8024,4000.0
2005-05-24 09:35:00,27.6,27.6,27.45,27.45,2000.0,14.8024,14.8024,14.722,14.722,2000.0
2005-05-24 09:40:00,27.45,27.45,27.42,27.42,3000.0,14.722,14.722,14.7059,14.7059,3000.0
2005-05-24 09:45:00,27.42,27.42,27.38,27.4,8400.0,14.7059,14.7059,14.6844,14.6951,8400.0
2005-05-24 09:50:00,27.4,27.44,27.38,27.41,6400.0,14.6951,14.7166,14.6844,14.7005,6400.0
2005-05-24 09:55:00,27.41,27.41,27.37,27.37,9200.0,14.7005,14.7005,14.6791,14.6791,9200.0
2005-05-24 10:00:00,27.37,27.38,27.25,27.25,5200.0,14.6791,14.6844,14.6147,14.6147,5200.0
2005-05-24 10:05:00,27.25,27.29,27.25,27.25,8900.0,14.6147,14.6362,14.6147,14.6147,8900.0
2005-05-24 10:10:00,27.26,27.27,27.25,27.25,5300.0,14.6201,14.6254,14.6147,14.6147,5300.0
2005-05-24 10:15:00,27.25,27.25,27.23,27.24,5300.0,14.6147,14.6147,14.604,14.6093,5300.0
2005-05-24 10:20:00,27.24,27.24,27.23,27.23,11700.0,14.6093,14.6093,14.604,14.604,11700.0
2005-05-24 10:25:00,27.23,27.24,27.23,27.23,5600.0,14.604,14.6093,14.604,14.604,5600.0
2005-05-24 10:30:00,27.23,27.23,27.19,27.21,2200.0,14.604,14.604,14.5825,14.5932,2200.0
2005-05-24 10:35:00,27.2,27.2,27.18,27.18,6200.0,14.5879,14.5879,14.5772,14.5772,6200.0
2005-05-24 10:40:00,27.19,27.24,27.19,27.19,16100.0,14.5825,14.6093,14.5825,14.5825,16100.0
2005-05-24 10:45:00,27.19,27.22,27.18,27.19,10100.0,14.5825,14.5986,14.5772,14.5825,10100.0
2005-05-24 10:50:00,27.2,27.28,27.2,27.23,10800.0,14.5879,14.6308,14.5879,14.604,10800.0
2005-05-24 10:55:00,27.22,27.24,27.22,27.22,4300.0,14.5986,14.6093,14.5986,14.5986,4300.0
2005-05-24 11:00:00,27.23,27.23,27.2,27.2,6200.0,14.604,14.604,14.5879,14.5879,6200.0
2005-05-24 11:05:00,27.2,27.29,27.2,27.26,8700.0,14.5879,14.6362,14.5879,14.6201,8700.0
2005-05-24 11:10:00,27.29,27.32,27.27,27.28,9700.0,14.6362,14.6522,14.6254,14.6308,9700.0
2005-05-24 11:15:00,27.28,27.3,27.27,27.28,3600.0,14.6308,14.6415,14.6254,14.6308,3600.0
2005-05-24 11:20:00,27.28,27.3,27.28,27.29,3600.0,14.6308,14.6415,14.6308,14.6362,3600.0
2005-05-24 11:25:00,27.28,27.3,27.28,27.29,5600.0,14.6308,14.6415,14.6308,14.6362,5600.0
2005-05-24 11:30:00,27.3,27.32,27.29,27.32,3600.0,14.6415,14.6522,14.6362,14.6522,3600.0
2005-05-24 11:35:00,27.33,27.33,27.24,27.24,4600.0,14.6576,14.6576,14.6093,14.6093,4600.0
2005-05-24 11:40:00,27.25,27.27,27.25,27.26,4100.0,14.6147,14.6254,14.6147,14.6201,4100.0
2005-05-24 11:45:00,27.26,27.28,27.25,27.27,3000.0,14.6201,14.6308,14.6147,14.6254,3000.0
2005-05-24 11:50:00,27.26,27.27,27.26,27.26,4000.0,14.6201,14.6254,14.6201,14.6201,4000.0
2005-05-24 11:55:00,27.26,27.26,27.21,27.21,1500.0,14.6201,14.6201,14.5932,14.5932,1500.0
2005-05-24 12:00:00,27.22,27.3,27.22,27.29,6900.0,14.5986,14.6415,14.5986,14.6362,6900.0
2005-05-24 12:05:00,27.29,27.3,27.29,27.3,1300.0,14.6362,14.6415,14.6362,14.6415,1300.0
2005-05-24 12:10:00,27.29,27.3,27.29,27.29,3600.0,14.6362,14.6415,14.6362,14.6362,3600.0
2005-05-24 12:15:00,27.28,27.28,27.26,27.26,2800.0,14.6308,14.6308,14.6201,14.6201,2800.0
2005-05-24 12:20:00,27.27,27.27,27.26,27.27,1000.0,14.6254,14.6254,14.6201,14.6254,1000.0
2005-05-24 12:25:00,27.26,27.27,27.26,27.27,4900.0,14.6201,14.6254,14.6201,14.6254,4900.0
2005-05-24 12:30:00,27.29,27.29,27.27,27.27,4100.0,14.6362,14.6362,14.6254,14.6254,4100.0
2005-05-24 12:35:00,27.28,27.28,27.28,27.28,700.0,14.6308,14.6308,14.6308,14.6308,700.0
2005-05-24 12:40:00,27.28,27.28,27.26,27.27,3800.0,14.6308,14.6308,14.6201,14.6254,3800.0
2005-05-24 12:45:00,27.27,27.27,27.22,27.22,6300.0,14.6254,14.6254,14.5986,14.5986,6300.0
2005-05-24 12:50:00,27.22,27.22,27.17,27.18,8100.0,14.5986,14.5986,14.5718,14.5772,8100.0
2005-05-24 12:55:00,27.18,27.19,27.09,27.1,16700.0,14.5772,14.5825,14.5289,14.5343,16700.0
2005-05-24 13:00:00,27.1,27.15,27.1,27.14,11700.0,14.5343,14.5611,14.5343,14.5557,11700.0
2005-05-24 13:05:00,27.14,27.14,27.12,27.12,8800.0,14.5557,14.5557,14.545,14.545,8800.0
2005-05-24 13:10:00,27.12,27.17,27.12,27.15,13800.0,14.545,14.5718,14.545,14.5611,13800.0
2005-05-24 13:15:00,27.15,27.15,27.13,27.14,6400.0,14.5611,14.5611,14.5503,14.5557,6400.0
2005-05-24 13:20:00,27.15,27.18,27.14,27.18,7400.0,14.5611,14.5772,14.5557,14.5772,7400.0
2005-05-24 13:25:00,27.18,27.18,27.15,27.16,4500.0,14.5772,14.5772,14.5611,14.5664,4500.0
2005-05-24 13:30:00,27.16,27.16,27.13,27.14,4700.0,14.5664,14.5664,14.5503,14.5557,4700.0
2005-05-24 13:35:00,27.13,27.14,27.13,27.14,3100.0,14.5503,14.5557,14.5503,14.5557,3100.0
2005-05-24 13:40:00,27.14,27.14,27.13,27.13,2900.0,14.5557,14.5557,14.5503,14.5503,2900.0
2005-05-24 13:45:00,27.14,27.15,27.14,27.14,8600.0,14.5557,14.5611,14.5557,14.5557,8600.0
2005-05-24 13:50:00,27.14,27.18,27.14,27.18,8900.0,14.5557,14.5772,14.5557,14.5772,8900.0
2005-05-24 13:55:00,27.18,27.25,27.18,27.25,37400.0,14.5772,14.6147,14.5772,14.6147,37400.0
2005-05-24 14:00:00,27.25,27.25,27.18,27.18,21500.0,14.6147,14.6147,14.5772,14.5772,21500.0
2005-05-24 14:05:00,27.18,27.26,27.18,27.26,7300.0,14.5772,14.6201,14.5772,14.6201,7300.0
2005-05-24 14:10:00,27.25,27.28,27.25,27.27,13600.0,14.6147,14.6308,14.6147,14.6254,13600.0
2005-05-24 14:15:00,27.25,27.27,27.25,27.26,10100.0,14.6147,14.6254,14.6147,14.6201,10100.0
2005-05-24 14:20:00,27.26,27.3,27.25,27.3,8300.0,14.6201,14.6415,14.6147,14.6415,8300.0
2005-05-24 14:25:00,27.3,27.3,27.27,27.27,5000.0,14.6415,14.6415,14.6254,14.6254,5000.0
2005-05-24 14:30:00,27.27,27.28,27.26,27.27,4800.0,14.6254,14.6308,14.6201,14.6254,4800.0
2005-05-24 14:35:00,27.27,27.3,27.26,27.28,11000.0,14.6254,14.6415,14.6201,14.6308,11000.0
2005-05-24 14:40:00,27.28,27.36,27.27,27.34,15500.0,14.6308,14.6737,14.6254,14.663,15500.0
2005-05-24 14:45:00,27.34,27.41,27.34,27.41,12300.0,14.663,14.7005,14.663,14.7005,12300.0
2005-05-24 14:50:00,27.41,27.44,27.41,27.42,9400.0,14.7005,14.7166,14.7005,14.7059,9400.0
2005-05-24 14:55:00,27.42,27.42,27.4,27.41,17100.0,14.7059,14.7059,14.6951,14.7005,17100.0
2005-05-24 15:00:00,27.41,27.44,27.41,27.41,13200.0,14.7005,14.7166,14.7005,14.7005,13200.0
2005-05-24 15:05:00,27.41,27.44,27.4,27.43,8400.0,14.7005,14.7166,14.6951,14.7112,8400.0
2005-05-24 15:10:00,27.44,27.44,27.41,27.43,4200.0,14.7166,14.7166,14.7005,14.7112,4200.0
2005-05-24 15:15:00,27.44,27.44,27.43,27.44,2800.0,14.7166,14.7166,14.7112,14.7166,2800.0
2005-05-24 15:20:00,27.45,27.48,27.45,27.48,8800.0,14.722,14.7381,14.722,14.7381,8800.0
2005-05-24 15:25:00,27.48,27.53,27.45,27.53,6000.0,14.7381,14.7649,14.722,14.7649,6000.0
2005-05-24 15:30:00,27.52,27.52,27.5,27.52,2500.0,14.7595,14.7595,14.7488,14.7595,2500.0
2005-05-24 15:35:00,27.52,27.52,27.51,27.52,3600.0,14.7595,14.7595,14.7541,14.7595,3600.0
2005-05-24 15:40:00,27.52,27.52,27.47,27.47,11100.0,14.7595,14.7595,14.7327,14.7327,11100.0
2005-05-24 15:45:00,27.48,27.48,27.47,27.48,25600.0,14.7381,14.7381,14.7327,14.7381,25600.0
2005-05-24 15:50:00,27.47,27.49,27.47,27.49,17200.0,14.7327,14.7434,14.7327,14.7434,17200.0
2005-05-24 15:55:00,27.48,27.51,27.48,27.48,15000.0,14.7381,14.7541,14.7381,14.7381,15000.0
2005-05-25 09:30:00,27.49,27.49,27.35,27.43,3600.0,14.7434,14.7434,14.6683,14.7112,3600.0
2005-05-25 09:35:00,27.41,27.44,27.38,27.44,1200.0,14.7005,14.7166,14.6844,14.7166,1200.0
2005-05-25 09:40:00,27.43,27.43,27.33,27.39,3200.0,14.7112,14.7112,14.6576,14.6898,3200.0
2005-05-25 09:45:00,27.34,27.34,27.28,27.29,12100.0,14.663,14.663,14.6308,14.6362,12100.0
2005-05-25 09:50:00,27.3,27.34,27.3,27.34,8600.0,14.6415,14.663,14.6415,14.663,8600.0
2005-05-25 09:55:00,27.34,27.34,27.33,27.33,1100.0,14.663,14.663,14.6576,14.6576,1100.0
2005-05-25 10:00:00,27.33,27.33,27.26,27.28,6600.0,14.6576,14.6576,14.6201,14.6308,6600.0
2005-05-25 10:05:00,27.28,27.29,27.27,27.27,13200.0,14.6308,14.6362,14.6254,14.6254,13200.0
2005-05-25 10:10:00,27.27,27.27,27.24,27.24,600.0,14.6254,14.6254,14.6093,14.6093,600.0
2005-05-25 10:15:00,27.22,27.23,27.2,27.22,2400.0,14.5986,14.604,14.5879,14.5986,2400.0
2005-05-25 10:20:00,27.22,27.22,27.19,27.2,2500.0,14.5986,14.5986,14.5825,14.5879,2500.0
2005-05-25 10:25:00,27.2,27.24,27.18,27.18,6000.0,14.5879,14.6093,14.5772,14.5772,6000.0
2005-05-25 10:30:00,27.19,27.2,27.15,27.18,4200.0,14.5825,14.5879,14.5611,14.5772,4200.0
2005-05-25 10:35:00,27.17,27.17,27.15,27.16,2300.0,14.5718,14.5718,14.5611,14.5664,2300.0
2005-05-25 10:40:00,27.18,27.18,27.15,27.15,1200.0,14.5772,14.5772,14.5611,14.5611,1200.0
2005-05-25 10:45:00,27.15,27.19,27.15,27.19,3200.0,14.5611,14.5825,14.5611,14.5825,3200.0
2005-05-25 10:50:00,27.16,27.18,27.16,27.17,2200.0,14.5664,14.5772,14.5664,14.5718,2200.0
2005-05-25 10:55:00,27.15,27.17,27.15,27.15,7000.0,14.5611,14.5718,14.5611,14.5611,7000.0
2005-05-25 11:00:00,27.15,27.17,27.15,27.16,3300.0,14.5611,14.5718,14.5611,14.5664,3300.0
2005-05-25 11:05:00,27.16,27.18,27.16,27.17,1800.0,14.5664,14.5772,14.5664,14.5718,1800.0
2005-05-25 11:10:00,27.18,27.2,27.18,27.18,4300.0,14.5772,14.5879,14.5772,14.5772,4300.0
2005-05-25 11:15:00,27.18,27.19,27.17,27.19,3100.0,14.5772,14.5825,14.5718,14.5825,3100.0
2005-05-25 11:20:00,27.19,27.2,27.19,27.2,2200.0,14.5825,14.5879,14.5825,14.5879,2200.0
2005-05-25 11:25:00,27.2,27.23,27.2,27.21,3100.0,14.5879,14.604,14.5879,14.5932,3100.0
2005-05-25 11:30:00,27.23,27.23,27.21,27.21,4500.0,14.604,14.604,14.5932,14.5932,4500.0
2005-05-25 11:35:00,27.21,27.23,27.21,27.23,2700.0,14.5932,14.604,14.5932,14.604,2700.0
2005-05-25 11:40:00,27.22,27.23,27.22,27.22,1800.0,14.5986,14.604,14.5986,14.5986,1800.0
2005-05-25 11:45:00,27.23,27.23,27.22,27.22,1800.0,14.604,14.604,14.5986,14.5986,1800.0
2005-05-25 11:50:00,27.21,27.23,27.21,27.23,2200.0,14.5932,14.604,14.5932,14.604,2200.0
2005-05-25 11:55:00,27.23,27.25,27.23,27.25,17100.0,14.604,14.6147,14.604,14.6147,17100.0
2005-05-25 12:00:00,27.23,27.23,27.23,27.23,500.0,14.604,14.604,14.604,14.604,500.0
2005-05-25 12:05:00,27.24,27.27,27.24,27.26,13500.0,14.6093,14.6254,14.6093,14.6201,13500.0
2005-05-25 12:10:00,27.26,27.26,27.25,27.25,800.0,14.6201,14.6201,14.6147,14.6147,800.0
2005-05-25 12:15:00,27.25,27.25,27.25,27.25,800.0,14.6147,14.6147,14.6147,14.6147,800.0
2005-05-25 12:20:00,27.26,27.26,27.25,27.25,11300.0,14.6201,14.6201,14.6147,14.6147,11300.0
2005-05-25 12:25:00,27.26,27.26,27.25,27.25,1300.0,14.6201,14.6201,14.6147,14.6147,1300.0
2005-05-25 12:30:00,27.26,27.26,27.25,27.25,1100.0,14.6201,14.6201,14.6147,14.6147,1100.0
2005-05-25 12:35:00,27.24,27.27,27.24,27.25,3900.0,14.6093,14.6254,14.6093,14.6147,3900.0
2005-05-25 12:40:00,27.25,27.25,27.24,27.25,1500.0,14.6147,14.6147,14.6093,14.6147,1500.0
2005-05-25 12:45:00,27.25,27.27,27.24,27.24,700.0,14.6147,14.6254,14.6093,14.6093,700.0
2005-05-25 12:50:00,27.25,27.25,27.23,27.24,3600.0,14.6147,14.6147,14.604,14.6093,3600.0
2005-05-25 12:55:00,27.24,27.24,27.23,27.23,1900.0,14.6093,14.6093,14.604,14.604,1900.0
2005-05-25 13:00:00,27.23,27.24,27.23,27.24,4300.0,14.604,14.6093,14.604,14.6093,4300.0
2005-05-25 13:05:00,27.24,27.27,27.24,27.25,4200.0,14.6093,14.6254,14.6093,14.6147,4200.0
2005-05-25 13:10:00,27.25,27.25,27.24,27.24,6700.0,14.6147,14.6147,14.6093,14.6093,6700.0
2005-05-25 13:15:00,27.24,27.25,27.22,27.25,11300.0,14.6093,14.6147,14.5986,14.6147,11300.0
2005-05-25 13:20:00,27.25,27.25,27.24,27.24,5300.0,14.6147,14.6147,14.6093,14.6093,5300.0
2005-05-25 13:25:00,27.25,27.26,27.22,27.22,8600.0,14.6147,14.6201,14.5986,14.5986,8600.0
2005-05-25 13:30:00,27.22,27.26,27.22,27.25,17300.0,14.5986,14.6201,14.5986,14.6147,17300.0
2005-05-25 13:35:00,27.25,27.29,27.23,27.24,10200.0,14.6147,14.6362,14.604,14.6093,10200.0
2005-05-25 13:40:00,27.25,27.26,27.25,27.25,7700.0,14.6147,14.6201,14.6147,14.6147,7700.0
2005-05-25 13:45:00,27.24,27.25,27.23,27.25,2600.0,14.6093,14.6147,14.604,14.6147,2600.0
2005-05-25 13:50:00,27.24,27.27,27.24,27.27,1500.0,14.6093,14.6254,14.6093,14.6254,1500.0
2005-05-25 13:55:00,27.26,27.3,27.26,27.3,1900.0,14.6201,14.6415,14.6201,14.6415,1900.0
2005-05-25 14:00:00,27.3,27.3,27.27,27.27,2700.0,14.6415,14.6415,14.6254,14.6254,2700.0
2005-05-25 14:05:00,27.26,27.27,27.23,27.25,9500.0,14.6201,14.6254,14.604,14.6147,9500.0
2005-05-25 14:10:00,27.25,27.29,27.25,27.28,3800.0,14.6147,14.6362,14.6147,14.6308,3800.0
2005-05-25 14:15:00,27.26,27.28,27.25,27.28,3500.0,14.6201,14.6308,14.6147,14.6308,3500.0
2005-05-25 14:20:00,27.28,27.28,27.26,27.26,1800.0,14.6308,14.6308,14.6201,14.6201,1800.0
2005-05-25 14:25:00,27.26,27.3,27.26,27.29,14800.0,14.6201,14.6415,14.6201,14.6362,14800.0
2005-05-25 14:30:00,27.29,27.4,27.29,27.4,13500.0,14.6362,14.6951,14.6362,14.6951,13500.0
2005-05-25 14:35:00,27.4,27.4,27.33,27.34,11200.0,14.6951,14.6951,14.6576,14.663,11200.0
2005-05-25 14:40:00,27.34,27.39,27.34,27.38,11500.0,14.663,14.6898,14.663,14.6844,11500.0
2005-05-25 14:45:00,27.39,27.39,27.34,27.37,8400.0,14.6898,14.6898,14.663,14.6791,8400.0
2005-05-25 14:50:00,27.36,27.41,27.35,27.38,5700.0,14.6737,14.7005,14.6683,14.6844,5700.0
2005-05-25 14:55:00,27.39,27.39,27.37,27.37,3000.0,14.6898,14.6898,14.6791,14.6791,3000.0
2005-05-25 15:00:00,27.37,27.38,27.37,27.37,2900.0,14.6791,14.6844,14.6791,14.6791,2900.0
2005-05-25 15:05:00,27.37,27.41,27.36,27.38,3800.0,14.6791,14.7005,14.6737,14.6844,3800.0
2005-05-25 15:10:00,27.39,27.47,27.39,27.4,31400.0,14.6898,14.7327,14.6898,14.6951,31400.0
2005-05-25 15:15:00,27.43,27.43,27.35,27.36,12400.0,14.7112,14.7112,14.6683,14.6737,12400.0
2005-05-25 15:20:00,27.35,27.4,27.35,27.38,6100.0,14.6683,14.6951,14.6683,14.6844,6100.0
2005-05-25 15:25:00,27.37,27.4,27.36,27.4,8300.0,14.6791,14.6951,14.6737,14.6951,8300.0
2005-05-25 15:30:00,27.4,27.4,27.37,27.37,3600.0,14.6951,14.6951,14.6791,14.6791,3600.0
2005-05-25 15:35:00,27.38,27.43,27.37,27.41,13800.0,14.6844,14.7112,14.6791,14.7005,13800.0
2005-05-25 15:40:00,27.41,27.42,27.41,27.41,7700.0,14.7005,14.7059,14.7005,14.7005,7700.0
2005-05-25 15:45:00,27.42,27.44,27.41,27.43,9800.0,14.7059,14.7166,14.7005,14.7112,9800.0
2005-05-25 15:50:00,27.43,27.44,27.43,27.44,22600.0,14.7112,14.7166,14.7112,14.7166,22600.0
2005-05-25 15:55:00,27.44,27.44,27.39,27.42,15400.0,14.7166,14.7166,14.6898,14.7059,15400.0
2005-05-26 09:30:00,27.41,27.48,27.33,27.48,6000.0,14.7005,14.7381,14.6576,14.7381,6000.0
2005-05-26 09:35:00,27.41,27.45,27.4,27.42,2400.0,14.7005,14.722,14.6951,14.7059,2400.0
2005-05-26 09:40:00,27.44,27.48,27.42,27.43,5100.0,14.7166,14.7381,14.7059,14.7112,5100.0
2005-05-26 09:45:00,27.44,27.45,27.39,27.4,3400.0,14.7166,14.722,14.6898,14.6951,3400.0
2005-05-26 09:50:00,27.4,27.42,27.39,27.39,3900.0,14.6951,14.7059,14.6898,14.6898,3900.0
2005-05-26 09:55:00,27.39,27.41,27.37,27.41,3800.0,14.6898,14.7005,14.6791,14.7005,3800.0
2005-05-26 10:00:00,27.41,27.42,27.38,27.42,10400.0,14.7005,14.7059,14.6844,14.7059,10400.0
2005-05-26 10:05:00,27.42,27.42,27.4,27.42,2100.0,14.7059,14.7059,14.6951,14.7059,2100.0
2005-05-26 10:10:00,27.44,27.47,27.44,27.45,1700.0,14.7166,14.7327,14.7166,14.722,1700.0
2005-05-26 10:15:00,27.45,27.49,27.41,27.48,3400.0,14.722,14.7434,14.7005,14.7381,3400.0
2005-05-26 10:20:00,27.48,27.5,27.48,27.49,3400.0,14.7381,14.7488,14.7381,14.7434,3400.0
2005-05-26 10:25:00,27.48,27.48,27.46,27.46,1500.0,14.7381,14.7381,14.7273,14.7273,1500.0
2005-05-26 10:30:00,27.46,27.48,27.46,27.48,2000.0,14.7273,14.7381,14.7273,14.7381,2000.0
2005-05-26 10:35:00,27.48,27.48,27.46,27.46,2300.0,14.7381,14.7381,14.7273,14.7273,2300.0
2005-05-26 10:40:00,27.47,27.47,27.46,27.46,1600.0,14.7327,14.7327,14.7273,14.7273,1600.0
2005-05-26 10:45:00,27.47,27.47,27.46,27.46,3400.0,14.7327,14.7327,14.7273,14.7273,3400.0
2005-05-26 10:50:00,27.47,27.5,27.47,27.47,8800.0,14.7327,14.7488,14.7327,14.7327,8800.0
2005-05-26 10:55:00,27.46,27.47,27.46,27.47,2100.0,14.7273,14.7327,14.7273,14.7327,2100.0
2005-05-26 11:00:00,27.46,27.47,27.45,27.46,10100.0,14.7273,14.7327,14.722,14.7273,10100.0
2005-05-26 11:05:00,27.42,27.42,27.38,27.42,8200.0,14.7059,14.7059,14.6844,14.7059,8200.0
2005-05-26 11:10:00,27.42,27.43,27.41,27.41,1200.0,14.7059,14.7112,14.7005,14.7005,1200.0
2005-05-26 11:15:00,27.4,27.42,27.4,27.42,4300.0,14.6951,14.7059,14.6951,14.7059,4300.0
2005-05-26 11:20:00,27.41,27.41,27.41,27.41,1900.0,14.7005,14.7005,14.7005,14.7005,1900.0
2005-05-26 11:25:00,27.41,27.42,27.4,27.41,4600.0,14.7005,14.7059,14.6951,14.7005,4600.0
2005-05-26 11:30:00,27.4,27.4,27.38,27.39,2300.0,14.6951,14.6951,14.6844,14.6898,2300.0
2005-05-26 11:35:00,27.38,27.42,27.38,27.42,8300.0,14.6844,14.7059,14.6844,14.7059,8300.0
2005-05-26 11:40:00,27.42,27.42,27.41,27.41,5700.0,14.7059,14.7059,14.7005,14.7005,5700.0
2005-05-26 11:45:00,27.41,27.41,27.41,27.41,1800.0,14.7005,14.7005,14.7005,14.7005,1800.0
2005-05-26 11:50:00,27.42,27.42,27.4,27.41,8700.0,14.7059,14.7059,14.6951,14.7005,8700.0
2005-05-26 11:55:00,27.42,27.42,27.42,27.42,500.0,14.7059,14.7059,14.7059,14.7059,500.0
2005-05-26 12:00:00,27.42,27.42,27.4,27.41,5000.0,14.7059,14.7059,14.6951,14.7005,5000.0
2005-05-26 12:05:00,27.41,27.44,27.41,27.44,1700.0,14.7005,14.7166,14.7005,14.7166,1700.0
2005-05-26 12:10:00,27.42,27.42,27.42,27.42,1400.0,14.7059,14.7059,14.7059,14.7059,1400.0
2005-05-26 12:15:00,27.42,27.43,27.41,27.43,5300.0,14.7059,14.7112,14.7005,14.7112,5300.0
2005-05-26 12:20:00,27.43,27.43,27.42,27.42,1600.0,14.7112,14.7112,14.7059,14.7059,1600.0
2005-05-26 12:25:00,27.42,27.43,27.42,27.43,6900.0,14.7059,14.7112,14.7059,14.7112,6900.0
2005-05-26 12:30:00,27.43,27.43,27.43,27.43,2500.0,14.7112,14.7112,14.7112,14.7112,2500.0
2005-05-26 12:35:00,27.43,27.45,27.43,27.44,4100.0,14.7112,14.722,14.7112,14.7166,4100.0
2005-05-26 12:40:00,27.44,27.44,27.41,27.41,1100.0,14.7166,14.7166,14.7005,14.7005,1100.0
2005-05-26 12:45:00,27.41,27.42,27.4,27.4,1900.0,14.7005,14.7059,14.6951,14.6951,1900.0
2005-05-26 12:50:00,27.4,27.42,27.4,27.42,2300.0,14.6951,14.7059,14.6951,14.7059,2300.0
2005-05-26 12:55:00,27.42,27.42,27.36,27.39,5500.0,14.7059,14.7059,14.6737,14.6898,5500.0
2005-05-26 13:00:00,27.39,27.4,27.39,27.4,2200.0,14.6898,14.6951,14.6898,14.6951,2200.0
2005-05-26 13:05:00,27.39,27.39,27.37,27.37,2600.0,14.6898,14.6898,14.6791,14.6791,2600.0
2005-05-26 13:10:00,27.37,27.38,27.37,27.38,5100.0,14.6791,14.6844,14.6791,14.6844,5100.0
2005-05-26 13:15:00,27.37,27.4,27.3,27.38,11100.0,14.6791,14.6951,14.6415,14.6844,11100.0
2005-05-26 13:20:00,27.38,27.38,27.34,27.36,2500.0,14.6844,14.6844,14.663,14.6737,2500.0
2005-05-26 13:25:00,27.34,27.37,27.34,27.36,2900.0,14.663,14.6791,14.663,14.6737,2900.0
2005-05-26 13:30:00,27.36,27.4,27.36,27.4,9400.0,14.6737,14.6951,14.6737,14.6951,9400.0
2005-05-26 13:35:00,27.39,27.4,27.38,27.4,6000.0,14.6898,14.6951,14.6844,14.6951,6000.0
2005-05-26 13:40:00,27.39,27.4,27.39,27.4,2700.0,14.6898,14.6951,14.6898,14.6951,2700.0
2005-05-26 13:45:00,27.39,27.4,27.36,27.38,4700.0,14.6898,14.6951,14.6737,14.6844,4700.0
2005-05-26 13:50:00,27.38,27.39,27.37,27.39,2600.0,14.6844,14.6898,14.6791,14.6898,2600.0
2005-05-26 13:55:00,27.4,27.4,27.39,27.4,4800.0,14.6951,14.6951,14.6898,14.6951,4800.0
2005-05-26 14:00:00,27.4,27.49,27.39,27.47,10300.0,14.6951,14.7434,14.6898,14.7327,10300.0
2005-05-26 14:05:00,27.46,27.49,27.43,27.44,20500.0,14.7273,14.7434,14.7112,14.7166,20500.0
2005-05-26 14:10:00,27.44,27.45,27.44,27.44,3600.0,14.7166,14.722,14.7166,14.7166,3600.0
2005-05-26 14:15:00,27.45,27.45,27.44,27.44,2000.0,14.722,14.722,14.7166,14.7166,2000.0
2005-05-26 14:20:00,27.44,27.44,27.4,27.43,3600.0,14.7166,14.7166,14.6951,14.7112,3600.0
2005-05-26 14:25:00,27.44,27.45,27.44,27.44,3700.0,14.7166,14.722,14.7166,14.7166,3700.0
2005-05-26 14:30:00,27.45,27.45,27.43,27.44,1200.0,14.722,14.722,14.7112,14.7166,1200.0
2005-05-26 14:35:00,27.44,27.44,27.41,27.41,8200.0,14.7166,14.7166,14.7005,14.7005,8200.0
2005-05-26 14:40:00,27.42,27.48,27.42,27.46,13500.0,14.7059,14.7381,14.7059,14.7273,13500.0
2005-05-26 14:45:00,27.45,27.45,27.43,27.44,2300.0,14.722,14.722,14.7112,14.7166,2300.0
2005-05-26 14:50:00,27.43,27.49,27.43,27.49,21800.0,14.7112,14.7434,14.7112,14.7434,21800.0
2005-05-26 14:55:00,27.49,27.52,27.49,27.51,5800.0,14.7434,14.7595,14.7434,14.7541,5800.0
2005-05-26 15:00:00,27.51,27.51,27.48,27.48,6100.0,14.7541,14.7541,14.7381,14.7381,6100.0
2005-05-26 15:05:00,27.49,27.55,27.49,27.54,8000.0,14.7434,14.7756,14.7434,14.7702,8000.0
2005-05-26 15:10:00,27.55,27.55,27.51,27.52,6000.0,14.7756,14.7756,14.7541,14.7595,6000.0
2005-05-26 15:15:00,27.52,27.54,27.5,27.54,2400.0,14.7595,14.7702,14.7488,14.7702,2400.0
2005-05-26 15:20:00,27.54,27.55,27.54,27.55,10900.0,14.7702,14.7756,14.7702,14.7756,10900.0
2005-05-26 15:25:00,27.55,27.58,27.52,27.55,20000.0,14.7756,14.7917,14.7595,14.7756,20000.0
2005-05-26 15:30:00,27.55,27.56,27.55,27.56,4500.0,14.7756,14.781,14.7756,14.781,4500.0
2005-05-26 15:35:00,27.56,27.61,27.56,27.6,8400.0,14.781,14.8078,14.781,14.8024,8400.0
2005-05-26 15:40:00,27.6,27.61,27.6,27.6,13000.0,14.8024,14.8078,14.8024,14.8024,13000.0
2005-05-26 15:45:00,27.61,27.61,27.57,27.61,5800.0,14.8078,14.8078,14.7863,14.8078,5800.0
2005-05-26 15:50:00,27.61,27.64,27.6,27.61,11500.0,14.8078,14.8239,14.8024,14.8078,11500.0
2005-05-26 15:55:00,27.61,27.61,27.59,27.59,8800.0,14.8078,14.8078,14.797,14.797,8800.0
2005-05-27 09:30:00,27.5,27.54,27.44,27.54,2900.0,14.7488,14.7702,14.7166,14.7702,2900.0
2005-05-27 09:35:00,27.54,27.54,27.5,27.54,1900.0,14.7702,14.7702,14.7488,14.7702,1900.0
2005-05-27 09:40:00,27.51,27.55,27.5,27.52,3100.0,14.7541,14.7756,14.7488,14.7595,3100.0
2005-05-27 09:45:00,27.52,27.54,27.45,27.46,11000.0,14.7595,14.7702,14.722,14.7273,11000.0
2005-05-27 09:50:00,27.47,27.47,27.39,27.39,3900.0,14.7327,14.7327,14.6898,14.6898,3900.0
2005-05-27 09:55:00,27.37,27.4,27.37,27.38,8000.0,14.6791,14.6951,14.6791,14.6844,8000.0
2005-05-27 10:00:00,27.38,27.45,27.38,27.45,5900.0,14.6844,14.722,14.6844,14.722,5900.0
2005-05-27 10:05:00,27.41,27.43,27.41,27.42,3800.0,14.7005,14.7112,14.7005,14.7059,3800.0
2005-05-27 10:10:00,27.42,27.45,27.41,27.45,13200.0,14.7059,14.722,14.7005,14.722,13200.0
2005-05-27 10:15:00,27.45,27.5,27.44,27.44,13400.0,14.722,14.7488,14.7166,14.7166,13400.0
2005-05-27 10:20:00,27.44,27.48,27.44,27.46,8900.0,14.7166,14.7381,14.7166,14.7273,8900.0
2005-05-27 10:25:00,27.46,27.52,27.46,27.46,2600.0,14.7273,14.7595,14.7273,14.7273,2600.0
2005-05-27 10:30:00,27.47,27.48,27.46,27.47,2400.0,14.7327,14.7381,14.7273,14.7327,2400.0
2005-05-27 10:35:00,27.48,27.5,27.47,27.5,7200.0,14.7381,14.7488,14.7327,14.7488,7200.0
2005-05-27 10:40:00,27.5,27.5,27.49,27.5,2800.0,14.7488,14.7488,14.7434,14.7488,2800.0
2005-05-27 10:45:00,27.51,27.51,27.5,27.51,1600.0,14.7541,14.7541,14.7488,14.7541,1600.0
2005-05-27 10:50:00,27.5,27.55,27.5,27.53,14400.0,14.7488,14.7756,14.7488,14.7649,14400.0
2005-05-27 10:55:00,27.53,27.54,27.53,27.54,1000.0,14.7649,14.7702,14.7649,14.7702,1000.0
2005-05-27 11:00:00,27.53,27.53,27.5,27.5,2400.0,14.7649,14.7649,14.7488,14.7488,2400.0
2005-05-27 11:05:00,27.51,27.51,27.5,27.51,5700.0,14.7541,14.7541,14.7488,14.7541,5700.0
2005-05-27 11:10:00,27.51,27.51,27.49,27.49,8000.0,14.7541,14.7541,14.7434,14.7434,8000.0
2005-05-27 11:15:00,27.48,27.48,27.47,27.48,7800.0,14.7381,14.7381,14.7327,14.7381,7800.0
2005-05-27 11:20:00,27.48,27.54,27.48,27.51,10100.0,14.7381,14.7702,14.7381,14.7541,10100.0
2005-05-27 11:25:00,27.5,27.52,27.5,27.5,2800.0,14.7488,14.7595,14.7488,14.7488,2800.0
2005-05-27 11:30:00,27.49,27.5,27.45,27.5,9800.0,14.7434,14.7488,14.722,14.7488,9800.0
2005-05-27 11:35:00,27.5,27.53,27.5,27.53,9600.0,14.7488,14.7649,14.7488,14.7649,9600.0
2005-05-27 11:40:00,27.5,27.54,27.5,27.54,2000.0,14.7488,14.7702,14.7488,14.7702,2000.0
2005-05-27 11:45:00,27.54,27.54,27.51,27.51,5900.0,14.7702,14.7702,14.7541,14.7541,5900.0
2005-05-27 11:50:00,27.54,27.58,27.54,27.57,10300.0,14.7702,14.7917,14.7702,14.7863,10300.0
2005-05-27 11:55:00,27.56,27.57,27.56,27.56,1600.0,14.781,14.7863,14.781,14.781,1600.0
2005-05-27 12:00:00,27.57,27.57,27.55,27.55,5800.0,14.7863,14.7863,14.7756,14.7756,5800.0
2005-05-27 12:05:00,27.56,27.57,27.56,27.57,12100.0,14.781,14.7863,14.781,14.7863,12100.0
2005-05-27 12:10:00,27.57,27.59,27.55,27.59,12400.0,14.7863,14.797,14.7756,14.797,12400.0
2005-05-27 12:15:00,27.58,27.6,27.58,27.59,5100.0,14.7917,14.8024,14.7917,14.797,5100.0
2005-05-27 12:20:00,27.59,27.59,27.57,27.57,600.0,14.797,14.797,14.7863,14.7863,600.0
2005-05-27 12:25:00,27.56,27.57,27.54,27.54,3900.0,14.781,14.7863,14.7702,14.7702,3900.0
2005-05-27 12:30:00,27.54,27.54,27.54,27.54,1100.0,14.7702,14.7702,14.7702,14.7702,1100.0
2005-05-27 12:35:00,27.54,27.61,27.54,27.59,22700.0,14.7702,14.8078,14.7702,14.797,22700.0
2005-05-27 12:40:00,27.59,27.59,27.59,27.59,300.0,14.797,14.797,14.797,14.797,300.0
2005-05-27 12:45:00,27.6,27.6,27.58,27.59,600.0,14.8024,14.8024,14.7917,14.797,600.0
2005-05-27 12:50:00,27.59,27.6,27.59,27.6,1300.0,14.797,14.8024,14.797,14.8024,1300.0
2005-05-27 12:55:00,27.6,27.61,27.6,27.6,2500.0,14.8024,14.8078,14.8024,14.8024,2500.0
2005-05-27 13:00:00,27.61,27.61,27.61,27.61,400.0,14.8078,14.8078,14.8078,14.8078,400.0
2005-05-27 13:05:00,27.61,27.61,27.61,27.61,900.0,14.8078,14.8078,14.8078,14.8078,900.0
2005-05-27 13:10:00,27.61,27.61,27.61,27.61,1700.0,14.8078,14.8078,14.8078,14.8078,1700.0
2005-05-27 13:15:00,27.61,27.61,27.61,27.61,500.0,14.8078,14.8078,14.8078,14.8078,500.0
2005-05-27 13:20:00,27.61,27.61,27.61,27.61,700.0,14.8078,14.8078,14.8078,14.8078,700.0
2005-05-27 13:25:00,27.61,27.61,27.61,27.61,2000.0,14.8078,14.8078,14.8078,14.8078,2000.0
2005-05-27 13:30:00,27.61,27.61,27.6,27.61,3000.0,14.8078,14.8078,14.8024,14.8078,3000.0
2005-05-27 13:35:00,27.6,27.6,27.6,27.6,2200.0,14.8024,14.8024,14.8024,14.8024,2200.0
2005-05-27 13:40:00,27.6,27.65,27.6,27.65,16500.0,14.8024,14.8292,14.8024,14.8292,16500.0
2005-05-27 13:45:00,27.65,27.66,27.63,27.65,5600.0,14.8292,14.8346,14.8185,14.8292,5600.0
2005-05-27 13:50:00,27.66,27.66,27.65,27.65,1000.0,14.8346,14.8346,14.8292,14.8292,1000.0
2005-05-27 13:55:00,27.64,27.64,27.59,27.62,15100.0,14.8239,14.8239,14.797,14.8131,15100.0
2005-05-27 14:00:00,27.62,27.65,27.62,27.65,2800.0,14.8131,14.8292,14.8131,14.8292,2800.0
2005-05-27 14:05:00,27.65,27.66,27.64,27.65,2700.0,14.8292,14.8346,14.8239,14.8292,2700.0
2005-05-27 14:10:00,27.65,27.66,27.64,27.66,10000.0,14.8292,14.8346,14.8239,14.8346,10000.0
2005-05-27 14:15:00,27.66,27.66,27.65,27.65,700.0,14.8346,14.8346,14.8292,14.8292,700.0
2005-05-27 14:20:00,27.66,27.67,27.66,27.66,900.0,14.8346,14.84,14.8346,14.8346,900.0
2005-05-27 14:25:00,27.68,27.69,27.66,27.69,3100.0,14.8453,14.8507,14.8346,14.8507,3100.0
2005-05-27 14:30:00,27.69,27.7,27.69,27.7,2200.0,14.8507,14.856,14.8507,14.856,2200.0
2005-05-27 14:35:00,27.7,27.7,27.68,27.68,1500.0,14.856,14.856,14.8453,14.8453,1500.0
2005-05-27 14:40:00,27.68,27.72,27.68,27.72,8900.0,14.8453,14.8668,14.8453,14.8668,8900.0
2005-05-27 14:45:00,27.72,27.72,27.71,27.72,16800.0,14.8668,14.8668,14.8614,14.8668,16800.0
2005-05-27 14:50:00,27.72,27.73,27.68,27.68,8500.0,14.8668,14.8721,14.8453,14.8453,8500.0
2005-05-27 14:55:00,27.7,27.75,27.69,27.7,8900.0,14.856,14.8829,14.8507,14.856,8900.0
2005-05-27 15:00:00,27.7,27.7,27.67,27.67,5800.0,14.856,14.856,14.84,14.84,5800.0
2005-05-27 15:05:00,27.67,27.67,27.64,27.67,4700.0,14.84,14.84,14.8239,14.84,4700.0
2005-05-27 15:10:00,27.67,27.68,27.67,27.68,5500.0,14.84,14.8453,14.84,14.8453,5500.0
2005-05-27 15:15:00,27.68,27.71,27.68,27.7,5500.0,14.8453,14.8614,14.8453,14.856,5500.0
2005-05-27 15:20:00,27.7,27.71,27.68,27.68,4400.0,14.856,14.8614,14.8453,14.8453,4400.0
2005-05-27 15:25:00,27.68,27.7,27.68,27.7,3400.0,14.8453,14.856,14.8453,14.856,3400.0
2005-05-27 15:30:00,27.7,27.71,27.69,27.69,2800.0,14.856,14.8614,14.8507,14.8507,2800.0
2005-05-27 15:35:00,27.69,27.69,27.68,27.69,1200.0,14.8507,14.8507,14.8453,14.8507,1200.0
2005-05-27 15:40:00,27.69,27.69,27.68,27.68,5600.0,14.8507,14.8507,14.8453,14.8453,5600.0
2005-05-27 15:45:00,27.68,27.69,27.67,27.69,7500.0,14.8453,14.8507,14.84,14.8507,7500.0
2005-05-27 15:50:00,27.68,27.69,27.67,27.68,5100.0,14.8453,14.8507,14.84,14.8453,5100.0
2005-05-27 15:55:00,27.68,27.73,27.68,27.72,9900.0,14.8453,14.8721,14.8453,14.8668,9900.0
2005-05-31 09:30:00,27.79,27.8,27.66,27.67,5900.0,14.9043,14.9097,14.8346,14.84,5900.0
2005-05-31 09:35:00,27.67,27.69,27.62,27.67,9300.0,14.84,14.8507,14.8131,14.84,9300.0
2005-05-31 09:40:00,27.67,27.67,27.64,27.64,1800.0,14.84,14.84,14.8239,14.8239,1800.0
2005-05-31 09:45:00,27.62,27.63,27.57,27.58,3100.0,14.8131,14.8185,14.7863,14.7917,3100.0
2005-05-31 09:50:00,27.59,27.62,27.56,27.59,8100.0,14.797,14.8131,14.781,14.797,8100.0
2005-05-31 09:55:00,27.63,27.65,27.56,27.56,7000.0,14.8185,14.8292,14.781,14.781,7000.0
2005-05-31 10:00:00,27.56,27.57,27.46,27.46,5000.0,14.781,14.7863,14.7273,14.7273,5000.0
2005-05-31 10:05:00,27.5,27.59,27.5,27.55,11900.0,14.7488,14.797,14.7488,14.7756,11900.0
2005-05-31 10:10:00,27.56,27.56,27.53,27.53,3600.0,14.781,14.781,14.7649,14.7649,3600.0
2005-05-31 10:15:00,27.54,27.54,27.5,27.5,3200.0,14.7702,14.7702,14.7488,14.7488,3200.0
2005-05-31 10:20:00,27.5,27.54,27.5,27.51,5400.0,14.7488,14.7702,14.7488,14.7541,5400.0
2005-05-31 10:25:00,27.51,27.54,27.5,27.5,22000.0,14.7541,14.7702,14.7488,14.7488,22000.0
2005-05-31 10:30:00,27.51,27.51,27.49,27.5,20200.0,14.7541,14.7541,14.7434,14.7488,20200.0
2005-05-31 10:35:00,27.51,27.51,27.47,27.5,11800.0,14.7541,14.7541,14.7327,14.7488,11800.0
2005-05-31 10:40:00,27.5,27.51,27.45,27.49,9600.0,14.7488,14.7541,14.722,14.7434,9600.0
2005-05-31 10:45:00,27.49,27.5,27.47,27.48,4900.0,14.7434,14.7488,14.7327,14.7381,4900.0
2005-05-31 10:50:00,27.48,27.49,27.46,27.48,3000.0,14.7381,14.7434,14.7273,14.7381,3000.0
2005-05-31 10:55:00,27.47,27.48,27.47,27.47,1100.0,14.7327,14.7381,14.7327,14.7327,1100.0
2005-05-31 11:00:00,27.47,27.5,27.46,27.48,6900.0,14.7327,14.7488,14.7273,14.7381,6900.0
2005-05-31 11:05:00,27.48,27.49,27.47,27.48,2400.0,14.7381,14.7434,14.7327,14.7381,2400.0
2005-05-31 11:10:00,27.49,27.49,27.47,27.48,2600.0,14.7434,14.7434,14.7327,14.7381,2600.0
2005-05-31 11:15:00,27.48,27.51,27.48,27.5,6000.0,14.7381,14.7541,14.7381,14.7488,6000.0
2005-05-31 11:20:00,27.5,27.5,27.48,27.49,2800.0,14.7488,14.7488,14.7381,14.7434,2800.0
2005-05-31 11:25:00,27.5,27.51,27.49,27.5,4700.0,14.7488,14.7541,14.7434,14.7488,4700.0
2005-05-31 11:30:00,27.5,27.51,27.5,27.5,3400.0,14.7488,14.7541,14.7488,14.7488,3400.0
2005-05-31 11:35:00,27.49,27.5,27.49,27.49,900.0,14.7434,14.7488,14.7434,14.7434,900.0
2005-05-31 11:40:00,27.49,27.49,27.49,27.49,1200.0,14.7434,14.7434,14.7434,14.7434,1200.0
2005-05-31 11:45:00,27.49,27.5,27.48,27.49,1900.0,14.7434,14.7488,14.7381,14.7434,1900.0
2005-05-31 11:50:00,27.49,27.5,27.49,27.49,3600.0,14.7434,14.7488,14.7434,14.7434,3600.0
2005-05-31 11:55:00,27.5,27.51,27.5,27.5,4400.0,14.7488,14.7541,14.7488,14.7488,4400.0
2005-05-31 12:00:00,27.51,27.51,27.5,27.5,2600.0,14.7541,14.7541,14.7488,14.7488,2600.0
2005-05-31 12:05:00,27.5,27.53,27.48,27.52,10800.0,14.7488,14.7649,14.7381,14.7595,10800.0
2005-05-31 12:10:00,27.52,27.56,27.52,27.53,2200.0,14.7595,14.781,14.7595,14.7649,2200.0
2005-05-31 12:15:00,27.54,27.55,27.53,27.55,1600.0,14.7702,14.7756,14.7649,14.7756,1600.0
2005-05-31 12:20:00,27.55,27.58,27.55,27.57,3200.0,14.7756,14.7917,14.7756,14.7863,3200.0
2005-05-31 12:25:00,27.58,27.59,27.56,27.59,2500.0,14.7917,14.797,14.781,14.797,2500.0
2005-05-31 12:30:00,27.59,27.63,27.57,27.58,8400.0,14.797,14.8185,14.7863,14.7917,8400.0
2005-05-31 12:35:00,27.58,27.6,27.55,27.59,6100.0,14.7917,14.8024,14.7756,14.797,6100.0
2005-05-31 12:40:00,27.59,27.59,27.56,27.56,1300.0,14.797,14.797,14.781,14.781,1300.0
2005-05-31 12:45:00,27.56,27.56,27.54,27.56,1300.0,14.781,14.781,14.7702,14.781,1300.0
2005-05-31 12:50:00,27.55,27.57,27.55,27.57,1100.0,14.7756,14.7863,14.7756,14.7863,1100.0
2005-05-31 12:55:00,27.57,27.6,27.57,27.57,1800.0,14.7863,14.8024,14.7863,14.7863,1800.0
2005-05-31 13:00:00,27.57,27.6,27.57,27.59,2100.0,14.7863,14.8024,14.7863,14.797,2100.0
2005-05-31 13:05:00,27.59,27.6,27.58,27.59,3500.0,14.797,14.8024,14.7917,14.797,3500.0
2005-05-31 13:10:00,27.57,27.59,27.55,27.58,9700.0,14.7863,14.797,14.7756,14.7917,9700.0
2005-05-31 13:15:00,27.58,27.59,27.58,27.59,1600.0,14.7917,14.797,14.7917,14.797,1600.0
2005-05-31 13:20:00,27.59,27.59,27.58,27.59,1900.0,14.797,14.797,14.7917,14.797,1900.0
2005-05-31 13:25:00,27.59,27.59,27.59,27.59,10200.0,14.797,14.797,14.797,14.797,10200.0
2005-05-31 13:30:00,27.59,27.64,27.59,27.64,3100.0,14.797,14.8239,14.797,14.8239,3100.0
2005-05-31 13:35:00,27.61,27.61,27.61,27.61,900.0,14.8078,14.8078,14.8078,14.8078,900.0
2005-05-31 13:40:00,27.61,27.62,27.6,27.61,4600.0,14.8078,14.8131,14.8024,14.8078,4600.0
2005-05-31 13:45:00,27.61,27.62,27.61,27.62,1200.0,14.8078,14.8131,14.8078,14.8131,1200.0
2005-05-31 13:50:00,27.64,27.67,27.63,27.66,4900.0,14.8239,14.84,14.8185,14.8346,4900.0
2005-05-31 13:55:00,27.66,27.67,27.66,27.66,2500.0,14.8346,14.84,14.8346,14.8346,2500.0
2005-05-31 14:00:00,27.66,27.67,27.63,27.64,5700.0,14.8346,14.84,14.8185,14.8239,5700.0
2005-05-31 14:05:00,27.64,27.69,27.64,27.68,6400.0,14.8239,14.8507,14.8239,14.8453,6400.0
2005-05-31 14:10:00,27.68,27.68,27.64,27.65,3600.0,14.8453,14.8453,14.8239,14.8292,3600.0
2005-05-31 14:15:00,27.64,27.72,27.64,27.71,14800.0,14.8239,14.8668,14.8239,14.8614,14800.0
2005-05-31 14:20:00,27.68,27.68,27.65,27.66,6300.0,14.8453,14.8453,14.8292,14.8346,6300.0
2005-05-31 14:25:00,27.66,27.66,27.64,27.65,4000.0,14.8346,14.8346,14.8239,14.8292,4000.0
2005-05-31 14:30:00,27.65,27.71,27.65,27.69,13500.0,14.8292,14.8614,14.8292,14.8507,13500.0
2005-05-31 14:35:00,27.7,27.7,27.67,27.68,3900.0,14.856,14.856,14.84,14.8453,3900.0
2005-05-31 14:40:00,27.68,27.68,27.65,27.67,3800.0,14.8453,14.8453,14.8292,14.84,3800.0
2005-05-31 14:45:00,27.66,27.67,27.62,27.66,4400.0,14.8346,14.84,14.8131,14.8346,4400.0
2005-05-31 14:50:00,27.66,27.7,27.66,27.68,9300.0,14.8346,14.856,14.8346,14.8453,9300.0
2005-05-31 14:55:00,27.67,27.7,27.67,27.69,7500.0,14.84,14.856,14.84,14.8507,7500.0
2005-05-31 15:00:00,27.67,27.74,27.67,27.72,11700.0,14.84,14.8775,14.84,14.8668,11700.0
2005-05-31 15:05:00,27.72,27.72,27.69,27.69,2400.0,14.8668,14.8668,14.8507,14.8507,2400.0
2005-05-31 15:10:00,27.69,27.73,27.69,27.72,6400.0,14.8507,14.8721,14.8507,14.8668,6400.0
2005-05-31 15:15:00,27.71,27.75,27.7,27.7,8900.0,14.8614,14.8829,14.856,14.856,8900.0
2005-05-31 15:20:00,27.7,27.73,27.69,27.71,9000.0,14.856,14.8721,14.8507,14.8614,9000.0
2005-05-31 15:25:00,27.72,27.75,27.72,27.74,13200.0,14.8668,14.8829,14.8668,14.8775,13200.0
2005-05-31 15:30:00,27.74,27.74,27.7,27.71,14500.0,14.8775,14.8775,14.856,14.8614,14500.0
2005-05-31 15:35:00,27.71,27.76,27.71,27.74,16800.0,14.8614,14.8882,14.8614,14.8775,16800.0
2005-05-31 15:40:00,27.74,27.74,27.66,27.69,5600.0,14.8775,14.8775,14.8346,14.8507,5600.0
2005-05-31 15:45:00,27.66,27.68,27.66,27.68,5000.0,14.8346,14.8453,14.8346,14.8453,5000.0
2005-05-31 15:50:00,27.68,27.7,27.65,27.65,7200.0,14.8453,14.856,14.8292,14.8292,7200.0
2005-05-31 15:55:00,27.65,27.66,27.63,27.64,10600.0,14.8292,14.8346,14.8185,14.8239,10600.0
2005-06-01 09:30:00,27.7,27.7,27.66,27.67,10400.0,14.856,14.856,14.8346,14.84,10400.0
2005-06-01 09:35:00,27.66,27.68,27.62,27.63,2900.0,14.8346,14.8453,14.8131,14.8185,2900.0
2005-06-01 09:40:00,27.63,27.69,27.63,27.69,2100.0,14.8185,14.8507,14.8185,14.8507,2100.0
2005-06-01 09:45:00,27.68,27.68,27.65,27.67,8300.0,14.8453,14.8453,14.8292,14.84,8300.0
2005-06-01 09:50:00,27.67,27.73,27.67,27.7,2100.0,14.84,14.8721,14.84,14.856,2100.0
2005-06-01 09:55:00,27.71,27.73,27.68,27.73,5000.0,14.8614,14.8721,14.8453,14.8721,5000.0
2005-06-01 10:00:00,27.73,27.73,27.72,27.73,6200.0,14.8721,14.8721,14.8668,14.8721,6200.0
2005-06-01 10:05:00,27.73,27.73,27.72,27.72,12500.0,14.8721,14.8721,14.8668,14.8668,12500.0
2005-06-01 10:10:00,27.73,27.73,27.71,27.72,9200.0,14.8721,14.8721,14.8614,14.8668,9200.0
2005-06-01 10:15:00,27.72,27.79,27.72,27.76,14700.0,14.8668,14.9043,14.8668,14.8882,14700.0
2005-06-01 10:20:00,27.76,27.8,27.76,27.79,2300.0,14.8882,14.9097,14.8882,14.9043,2300.0
2005-06-01 10:25:00,27.8,27.8,27.77,27.77,4900.0,14.9097,14.9097,14.8936,14.8936,4900.0
2005-06-01 10:30:00,27.78,27.79,27.76,27.77,4000.0,14.8989,14.9043,14.8882,14.8936,4000.0
2005-06-01 10:35:00,27.76,27.78,27.76,27.77,2800.0,14.8882,14.8989,14.8882,14.8936,2800.0
2005-06-01 10:40:00,27.77,27.79,27.76,27.78,2700.0,14.8936,14.9043,14.8882,14.8989,2700.0
2005-06-01 10:45:00,27.79,27.79,27.77,27.78,2800.0,14.9043,14.9043,14.8936,14.8989,2800.0
2005-06-01 10:50:00,27.78,27.79,27.78,27.79,1600.0,14.8989,14.9043,14.8989,14.9043,1600.0
2005-06-01 10:55:00,27.8,27.8,27.79,27.79,5000.0,14.9097,14.9097,14.9043,14.9043,5000.0
2005-06-01 11:00:00,27.8,27.8,27.78,27.78,2900.0,14.9097,14.9097,14.8989,14.8989,2900.0
2005-06-01 11:05:00,27.78,27.8,27.77,27.79,6500.0,14.8989,14.9097,14.8936,14.9043,6500.0
2005-06-01 11:10:00,27.79,27.8,27.79,27.8,2900.0,14.9043,14.9097,14.9043,14.9097,2900.0
2005-06-01 11:15:00,27.8,27.8,27.79,27.8,6600.0,14.9097,14.9097,14.9043,14.9097,6600.0
2005-06-01 11:20:00,27.84,27.88,27.84,27.88,4800.0,14.9311,14.9526,14.9311,14.9526,4800.0
2005-06-01 11:25:00,27.86,27.9,27.84,27.9,14000.0,14.9419,14.9633,14.9311,14.9633,14000.0
2005-06-01 11:30:00,27.93,27.95,27.93,27.94,5600.0,14.9794,14.9901,14.9794,14.9848,5600.0
2005-06-01 11:35:00,27.94,27.94,27.92,27.94,3600.0,14.9848,14.9848,14.974,14.9848,3600.0
2005-06-01 11:40:00,27.94,27.94,27.92,27.93,6100.0,14.9848,14.9848,14.974,14.9794,6100.0
2005-06-01 11:45:00,27.95,27.95,27.94,27.94,1400.0,14.9901,14.9901,14.9848,14.9848,1400.0
2005-06-01 11:50:00,27.95,27.96,27.88,27.94,16600.0,14.9901,14.9955,14.9526,14.9848,16600.0
2005-06-01 11:55:00,27.93,27.96,27.93,27.95,1600.0,14.9794,14.9955,14.9794,14.9901,1600.0
2005-06-01 12:00:00,27.95,27.95,27.92,27.92,2200.0,14.9901,14.9901,14.974,14.974,2200.0
2005-06-01 12:05:00,27.92,27.93,27.9,27.9,6400.0,14.974,14.9794,14.9633,14.9633,6400.0
2005-06-01 12:10:00,27.9,27.9,27.85,27.86,5000.0,14.9633,14.9633,14.9365,14.9419,5000.0
2005-06-01 12:15:00,27.86,27.88,27.85,27.87,3900.0,14.9419,14.9526,14.9365,14.9472,3900.0
2005-06-01 12:20:00,27.89,27.9,27.88,27.89,2800.0,14.9579,14.9633,14.9526,14.9579,2800.0
2005-06-01 12:25:00,27.87,27.88,27.86,27.87,2400.0,14.9472,14.9526,14.9419,14.9472,2400.0
2005-06-01 12:30:00,27.87,27.87,27.87,27.87,1000.0,14.9472,14.9472,14.9472,14.9472,1000.0
2005-06-01 12:35:00,27.87,27.9,27.87,27.87,2300.0,14.9472,14.9633,14.9472,14.9472,2300.0
2005-06-01 12:40:00,27.88,27.88,27.87,27.87,1900.0,14.9526,14.9526,14.9472,14.9472,1900.0
2005-06-01 12:45:00,27.87,27.87,27.87,27.87,600.0,14.9472,14.9472,14.9472,14.9472,600.0
2005-06-01 12:50:00,27.87,27.87,27.87,27.87,1400.0,14.9472,14.9472,14.9472,14.9472,1400.0
2005-06-01 12:55:00,27.86,27.87,27.85,27.86,3900.0,14.9419,14.9472,14.9365,14.9419,3900.0
2005-06-01 13:00:00,27.86,27.92,27.86,27.9,9800.0,14.9419,14.974,14.9419,14.9633,9800.0
2005-06-01 13:05:00,27.89,27.9,27.87,27.88,3800.0,14.9579,14.9633,14.9472,14.9526,3800.0
2005-06-01 13:10:00,27.88,27.89,27.88,27.88,1900.0,14.9526,14.9579,14.9526,14.9526,1900.0
2005-06-01 13:15:00,27.87,27.88,27.87,27.87,2400.0,14.9472,14.9526,14.9472,14.9472,2400.0
2005-06-01 13:20:00,27.87,27.88,27.87,27.88,1800.0,14.9472,14.9526,14.9472,14.9526,1800.0
2005-06-01 13:25:00,27.89,27.93,27.89,27.91,3100.0,14.9579,14.9794,14.9579,14.9687,3100.0
2005-06-01 13:30:00,27.91,27.92,27.9,27.92,3500.0,14.9687,14.974,14.9633,14.974,3500.0
2005-06-01 13:35:00,27.91,27.91,27.89,27.9,5800.0,14.9687,14.9687,14.9579,14.9633,5800.0
2005-06-01 13:40:00,27.91,27.92,27.9,27.92,5000.0,14.9687,14.974,14.9633,14.974,5000.0
2005-06-01 13:45:00,27.92,27.92,27.9,27.91,3500.0,14.974,14.974,14.9633,14.9687,3500.0
2005-06-01 13:50:00,27.91,27.94,27.9,27.94,3800.0,14.9687,14.9848,14.9633,14.9848,3800.0
2005-06-01 13:55:00,27.91,27.92,27.89,27.92,6800.0,14.9687,14.974,14.9579,14.974,6800.0
2005-06-01 14:00:00,27.92,27.92,27.87,27.87,5500.0,14.974,14.974,14.9472,14.9472,5500.0
2005-06-01 14:05:00,27.86,27.87,27.85,27.85,5700.0,14.9419,14.9472,14.9365,14.9365,5700.0
2005-06-01 14:10:00,27.85,27.86,27.85,27.85,800.0,14.9365,14.9419,14.9365,14.9365,800.0
2005-06-01 14:15:00,27.86,27.86,27.8,27.8,3100.0,14.9419,14.9419,14.9097,14.9097,3100.0
2005-06-01 14:20:00,27.81,27.81,27.78,27.79,5600.0,14.915,14.915,14.8989,14.9043,5600.0
2005-06-01 14:25:00,27.79,27.8,27.79,27.8,1100.0,14.9043,14.9097,14.9043,14.9097,1100.0
2005-06-01 14:30:00,27.79,27.8,27.78,27.79,2700.0,14.9043,14.9097,14.8989,14.9043,2700.0
2005-06-01 14:35:00,27.79,27.84,27.78,27.84,2100.0,14.9043,14.9311,14.8989,14.9311,2100.0
2005-06-01 14:40:00,27.82,27.82,27.75,27.75,7600.0,14.9204,14.9204,14.8829,14.8829,7600.0
2005-06-01 14:45:00,27.74,27.74,27.68,27.69,6300.0,14.8775,14.8775,14.8453,14.8507,6300.0
2005-06-01 14:50:00,27.69,27.77,27.69,27.77,3400.0,14.8507,14.8936,14.8507,14.8936,3400.0
2005-06-01 14:55:00,27.77,27.77,27.75,27.77,2100.0,14.8936,14.8936,14.8829,14.8936,2100.0
2005-06-01 15:00:00,27.78,27.83,27.78,27.83,4400.0,14.8989,14.9258,14.8989,14.9258,4400.0
2005-06-01 15:05:00,27.83,27.83,27.81,27.82,1900.0,14.9258,14.9258,14.915,14.9204,1900.0
2005-06-01 15:10:00,27.81,27.86,27.81,27.86,4600.0,14.915,14.9419,14.915,14.9419,4600.0
2005-06-01 15:15:00,27.85,27.86,27.76,27.81,6400.0,14.9365,14.9419,14.8882,14.915,6400.0
2005-06-01 15:20:00,27.81,27.83,27.81,27.83,4500.0,14.915,14.9258,14.915,14.9258,4500.0
2005-06-01 15:25:00,27.83,27.84,27.81,27.83,4300.0,14.9258,14.9311,14.915,14.9258,4300.0
2005-06-01 15:30:00,27.83,27.89,27.83,27.89,5200.0,14.9258,14.9579,14.9258,14.9579,5200.0
2005-06-01 15:35:00,27.89,27.93,27.88,27.91,17500.0,14.9579,14.9794,14.9526,14.9687,17500.0
2005-06-01 15:40:00,27.91,27.94,27.9,27.9,7800.0,14.9687,14.9848,14.9633,14.9633,7800.0
2005-06-01 15:45:00,27.9,27.91,27.9,27.9,1000.0,14.9633,14.9687,14.9633,14.9633,1000.0
2005-06-01 15:50:00,27.9,27.9,27.9,27.9,0.0,14.9633,14.9633,14.9633,14.9633,0.0
2005-06-01 15:55:00,27.9,27.9,27.9,27.9,0.0,14.9633,14.9633,14.9633,14.9633,0.0
2005-06-02 09:30:00,27.84,27.84,27.67,27.67,11300.0,14.9311,14.9311,14.84,14.84,11300.0
2005-06-02 09:35:00,27.62,27.66,27.57,27.63,10800.0,14.8131,14.8346,14.7863,14.8185,10800.0
2005-06-02 09:40:00,27.62,27.7,27.62,27.66,3400.0,14.8131,14.856,14.8131,14.8346,3400.0
2005-06-02 09:45:00,27.7,27.79,27.68,27.68,2100.0,14.856,14.9043,14.8453,14.8453,2100.0
2005-06-02 09:50:00,27.69,27.77,27.69,27.75,1800.0,14.8507,14.8936,14.8507,14.8829,1800.0
2005-06-02 09:55:00,27.71,27.79,27.7,27.78,4300.0,14.8614,14.9043,14.856,14.8989,4300.0
2005-06-02 10:00:00,27.79,27.8,27.77,27.78,2000.0,14.9043,14.9097,14.8936,14.8989,2000.0
2005-06-02 10:05:00,27.79,27.79,27.7,27.71,6700.0,14.9043,14.9043,14.856,14.8614,6700.0
2005-06-02 10:10:00,27.71,27.75,27.7,27.73,4700.0,14.8614,14.8829,14.856,14.8721,4700.0
2005-06-02 10:15:00,27.72,27.72,27.7,27.7,800.0,14.8668,14.8668,14.856,14.856,800.0
2005-06-02 10:20:00,27.66,27.68,27.66,27.66,2800.0,14.8346,14.8453,14.8346,14.8346,2800.0
2005-06-02 10:25:00,27.67,27.69,27.66,27.69,2300.0,14.84,14.8507,14.8346,14.8507,2300.0
2005-06-02 10:30:00,27.69,27.73,27.68,27.68,3200.0,14.8507,14.8721,14.8453,14.8453,3200.0
2005-06-02 10:35:00,27.68,27.68,27.6,27.63,3600.0,14.8453,14.8453,14.8024,14.8185,3600.0
2005-06-02 10:40:00,27.65,27.7,27.65,27.7,4600.0,14.8292,14.856,14.8292,14.856,4600.0
2005-06-02 10:45:00,27.7,27.79,27.7,27.75,8000.0,14.856,14.9043,14.856,14.8829,8000.0
2005-06-02 10:50:00,27.75,27.75,27.67,27.67,3600.0,14.8829,14.8829,14.84,14.84,3600.0
2005-06-02 10:55:00,27.67,27.67,27.65,27.65,1700.0,14.84,14.84,14.8292,14.8292,1700.0
2005-06-02 11:00:00,27.64,27.64,27.6,27.61,1800.0,14.8239,14.8239,14.8024,14.8078,1800.0
2005-06-02 11:05:00,27.6,27.63,27.6,27.62,3800.0,14.8024,14.8185,14.8024,14.8131,3800.0
2005-06-02 11:10:00,27.6,27.61,27.59,27.59,6600.0,14.8024,14.8078,14.797,14.797,6600.0
2005-06-02 11:15:00,27.59,27.6,27.59,27.6,6600.0,14.797,14.8024,14.797,14.8024,6600.0
2005-06-02 11:20:00,27.59,27.6,27.57,27.57,4800.0,14.797,14.8024,14.7863,14.7863,4800.0
2005-06-02 11:25:00,27.56,27.56,27.55,27.55,3200.0,14.781,14.781,14.7756,14.7756,3200.0
2005-06-02 11:30:00,27.54,27.56,27.54,27.55,4000.0,14.7702,14.781,14.7702,14.7756,4000.0
2005-06-02 11:35:00,27.54,27.55,27.54,27.55,5000.0,14.7702,14.7756,14.7702,14.7756,5000.0
2005-06-02 11:40:00,27.58,27.58,27.54,27.54,2400.0,14.7917,14.7917,14.7702,14.7702,2400.0
2005-06-02 11:45:00,27.55,27.55,27.54,27.54,800.0,14.7756,14.7756,14.7702,14.7702,800.0
2005-06-02 11:50:00,27.53,27.54,27.53,27.54,1900.0,14.7649,14.7702,14.7649,14.7702,1900.0
2005-06-02 11:55:00,27.54,27.54,27.53,27.54,1100.0,14.7702,14.7702,14.7649,14.7702,1100.0
2005-06-02 12:00:00,27.54,27.56,27.52,27.56,3800.0,14.7702,14.781,14.7595,14.781,3800.0
2005-06-02 12:05:00,27.55,27.56,27.55,27.56,2600.0,14.7756,14.781,14.7756,14.781,2600.0
2005-06-02 12:10:00,27.56,27.56,27.55,27.55,1500.0,14.781,14.781,14.7756,14.7756,1500.0
2005-06-02 12:15:00,27.54,27.54,27.54,27.54,1400.0,14.7702,14.7702,14.7702,14.7702,1400.0
2005-06-02 12:20:00,27.53,27.53,27.53,27.53,900.0,14.7649,14.7649,14.7649,14.7649,900.0
2005-06-02 12:25:00,27.53,27.54,27.5,27.5,3000.0,14.7649,14.7702,14.7488,14.7488,3000.0
2005-06-02 12:30:00,27.51,27.53,27.51,27.52,3300.0,14.7541,14.7649,14.7541,14.7595,3300.0
2005-06-02 12:35:00,27.52,27.52,27.51,27.52,1400.0,14.7595,14.7595,14.7541,14.7595,1400.0
2005-06-02 12:40:00,27.52,27.52,27.5,27.5,1700.0,14.7595,14.7595,14.7488,14.7488,1700.0
2005-06-02 12:45:00,27.5,27.52,27.47,27.49,6500.0,14.7488,14.7595,14.7327,14.7434,6500.0
2005-06-02 12:50:00,27.48,27.49,27.47,27.47,1800.0,14.7381,14.7434,14.7327,14.7327,1800.0
2005-06-02 12:55:00,27.47,27.47,27.46,27.47,2100.0,14.7327,14.7327,14.7273,14.7327,2100.0
2005-06-02 13:00:00,27.47,27.49,27.46,27.47,3800.0,14.7327,14.7434,14.7273,14.7327,3800.0
2005-06-02 13:05:00,27.46,27.47,27.45,27.46,2800.0,14.7273,14.7327,14.722,14.7273,2800.0
2005-06-02 13:10:00,27.46,27.46,27.45,27.46,2100.0,14.7273,14.7273,14.722,14.7273,2100.0
2005-06-02 13:15:00,27.46,27.46,27.45,27.45,1500.0,14.7273,14.7273,14.722,14.722,1500.0
2005-06-02 13:20:00,27.45,27.5,27.45,27.5,12300.0,14.722,14.7488,14.722,14.7488,12300.0
2005-06-02 13:25:00,27.5,27.5,27.5,27.5,8600.0,14.7488,14.7488,14.7488,14.7488,8600.0
2005-06-02 13:30:00,27.5,27.5,27.5,27.5,3900.0,14.7488,14.7488,14.7488,14.7488,3900.0
2005-06-02 13:35:00,27.5,27.51,27.5,27.5,2400.0,14.7488,14.7541,14.7488,14.7488,2400.0
2005-06-02 13:40:00,27.5,27.5,27.46,27.47,3300.0,14.7488,14.7488,14.7273,14.7327,3300.0
2005-06-02 13:45:00,27.47,27.54,27.47,27.54,7200.0,14.7327,14.7702,14.7327,14.7702,7200.0
2005-06-02 13:50:00,27.51,27.52,27.5,27.51,3500.0,14.7541,14.7595,14.7488,14.7541,3500.0
2005-06-02 13:55:00,27.52,27.52,27.5,27.5,1200.0,14.7595,14.7595,14.7488,14.7488,1200.0
2005-06-02 14:00:00,27.51,27.53,27.5,27.52,3700.0,14.7541,14.7649,14.7488,14.7595,3700.0
2005-06-02 14:05:00,27.52,27.52,27.5,27.5,2500.0,14.7595,14.7595,14.7488,14.7488,2500.0
2005-06-02 14:10:00,27.49,27.5,27.49,27.5,4900.0,14.7434,14.7488,14.7434,14.7488,4900.0
2005-06-02 14:15:00,27.49,27.55,27.49,27.55,3500.0,14.7434,14.7756,14.7434,14.7756,3500.0
2005-06-02 14:20:00,27.51,27.59,27.51,27.56,3800.0,14.7541,14.797,14.7541,14.781,3800.0
2005-06-02 14:25:00,27.57,27.6,27.54,27.54,2400.0,14.7863,14.8024,14.7702,14.7702,2400.0
2005-06-02 14:30:00,27.53,27.53,27.5,27.53,3700.0,14.7649,14.7649,14.7488,14.7649,3700.0
2005-06-02 14:35:00,27.53,27.55,27.49,27.51,2600.0,14.7649,14.7756,14.7434,14.7541,2600.0
2005-06-02 14:40:00,27.52,27.52,27.51,27.51,1800.0,14.7595,14.7595,14.7541,14.7541,1800.0
2005-06-02 14:45:00,27.5,27.5,27.48,27.49,5200.0,14.7488,14.7488,14.7381,14.7434,5200.0
2005-06-02 14:50:00,27.49,27.54,27.49,27.53,3800.0,14.7434,14.7702,14.7434,14.7649,3800.0
2005-06-02 14:55:00,27.53,27.53,27.48,27.49,5600.0,14.7649,14.7649,14.7381,14.7434,5600.0
2005-06-02 15:00:00,27.49,27.5,27.47,27.48,5600.0,14.7434,14.7488,14.7327,14.7381,5600.0
2005-06-02 15:05:00,27.47,27.48,27.45,27.45,4200.0,14.7327,14.7381,14.722,14.722,4200.0
2005-06-02 15:10:00,27.45,27.49,27.43,27.43,11100.0,14.722,14.7434,14.7112,14.7112,11100.0
2005-06-02 15:15:00,27.43,27.44,27.42,27.42,5300.0,14.7112,14.7166,14.7059,14.7059,5300.0
2005-06-02 15:20:00,27.42,27.43,27.41,27.42,6100.0,14.7059,14.7112,14.7005,14.7059,6100.0
2005-06-02 15:25:00,27.42,27.42,27.4,27.41,7100.0,14.7059,14.7059,14.6951,14.7005,7100.0
2005-06-02 15:30:00,27.41,27.42,27.41,27.42,7900.0,14.7005,14.7059,14.7005,14.7059,7900.0
2005-06-02 15:35:00,27.4,27.44,27.4,27.44,8200.0,14.6951,14.7166,14.6951,14.7166,8200.0
2005-06-02 15:40:00,27.42,27.42,27.4,27.41,3500.0,14.7059,14.7059,14.6951,14.7005,3500.0
2005-06-02 15:45:00,27.41,27.42,27.41,27.42,10900.0,14.7005,14.7059,14.7005,14.7059,10900.0
2005-06-02 15:50:00,27.42,27.44,27.41,27.43,15600.0,14.7059,14.7166,14.7005,14.7112,15600.0
2005-06-02 15:55:00,27.44,27.45,27.4,27.45,24700.0,14.7166,14.722,14.6951,14.722,24700.0
2005-06-03 09:30:00,27.46,27.48,27.46,27.47,4800.0,14.7273,14.7381,14.7273,14.7327,4800.0
2005-06-03 09:35:00,27.45,27.49,27.45,27.49,2300.0,14.722,14.7434,14.722,14.7434,2300.0
2005-06-03 09:40:00,27.47,27.48,27.45,27.48,2900.0,14.7327,14.7381,14.722,14.7381,2900.0
2005-06-03 09:45:00,27.47,27.48,27.47,27.47,1400.0,14.7327,14.7381,14.7327,14.7327,1400.0
2005-06-03 09:50:00,27.47,27.47,27.47,27.47,500.0,14.7327,14.7327,14.7327,14.7327,500.0
2005-06-03 09:55:00,27.47,27.48,27.43,27.43,2900.0,14.7327,14.7381,14.7112,14.7112,2900.0
2005-06-03 10:00:00,27.43,27.43,27.4,27.42,5600.0,14.7112,14.7112,14.6951,14.7059,5600.0
2005-06-03 10:05:00,27.41,27.41,27.4,27.41,8200.0,14.7005,14.7005,14.6951,14.7005,8200.0
2005-06-03 10:10:00,27.41,27.42,27.4,27.41,9000.0,14.7005,14.7059,14.6951,14.7005,9000.0
2005-06-03 10:15:00,27.4,27.4,27.38,27.38,5300.0,14.6951,14.6951,14.6844,14.6844,5300.0
2005-06-03 10:20:00,27.37,27.38,27.34,27.34,3400.0,14.6791,14.6844,14.663,14.663,3400.0
2005-06-03 10:25:00,27.35,27.4,27.33,27.35,9600.0,14.6683,14.6951,14.6576,14.6683,9600.0
2005-06-03 10:30:00,27.34,27.38,27.34,27.37,4000.0,14.663,14.6844,14.663,14.6791,4000.0
2005-06-03 10:35:00,27.36,27.36,27.32,27.33,8200.0,14.6737,14.6737,14.6522,14.6576,8200.0
2005-06-03 10:40:00,27.32,27.34,27.32,27.33,2100.0,14.6522,14.663,14.6522,14.6576,2100.0
2005-06-03 10:45:00,27.33,27.33,27.32,27.33,3400.0,14.6576,14.6576,14.6522,14.6576,3400.0
2005-06-03 10:50:00,27.32,27.36,27.32,27.33,7400.0,14.6522,14.6737,14.6522,14.6576,7400.0
2005-06-03 10:55:00,27.33,27.33,27.32,27.33,1100.0,14.6576,14.6576,14.6522,14.6576,1100.0
2005-06-03 11:00:00,27.34,27.34,27.33,27.34,1300.0,14.663,14.663,14.6576,14.663,1300.0
2005-06-03 11:05:00,27.34,27.37,27.33,27.34,4000.0,14.663,14.6791,14.6576,14.663,4000.0
2005-06-03 11:10:00,27.34,27.35,27.34,27.34,3300.0,14.663,14.6683,14.663,14.663,3300.0
2005-06-03 11:15:00,27.34,27.34,27.31,27.33,5000.0,14.663,14.663,14.6469,14.6576,5000.0
2005-06-03 11:20:00,27.32,27.33,27.3,27.32,3500.0,14.6522,14.6576,14.6415,14.6522,3500.0
2005-06-03 11:25:00,27.34,27.34,27.3,27.32,1700.0,14.663,14.663,14.6415,14.6522,1700.0
2005-06-03 11:30:00,27.32,27.32,27.3,27.31,2600.0,14.6522,14.6522,14.6415,14.6469,2600.0
2005-06-03 11:35:00,27.31,27.33,27.29,27.3,1900.0,14.6469,14.6576,14.6362,14.6415,1900.0
2005-06-03 11:40:00,27.31,27.31,27.27,27.29,2800.0,14.6469,14.6469,14.6254,14.6362,2800.0
2005-06-03 11:45:00,27.29,27.29,27.28,27.28,3000.0,14.6362,14.6362,14.6308,14.6308,3000.0
2005-06-03 11:50:00,27.28,27.29,27.25,27.25,4800.0,14.6308,14.6362,14.6147,14.6147,4800.0
2005-06-03 11:55:00,27.25,27.25,27.23,27.23,5400.0,14.6147,14.6147,14.604,14.604,5400.0
2005-06-03 12:00:00,27.25,27.3,27.24,27.3,1700.0,14.6147,14.6415,14.6093,14.6415,1700.0
2005-06-03 12:05:00,27.27,27.27,27.25,27.26,1900.0,14.6254,14.6254,14.6147,14.6201,1900.0
2005-06-03 12:10:00,27.26,27.27,27.21,27.24,3700.0,14.6201,14.6254,14.5932,14.6093,3700.0
2005-06-03 12:15:00,27.24,27.29,27.24,27.28,3600.0,14.6093,14.6362,14.6093,14.6308,3600.0
2005-06-03 12:20:00,27.28,27.3,27.28,27.29,1700.0,14.6308,14.6415,14.6308,14.6362,1700.0
2005-06-03 12:25:00,27.29,27.32,27.28,27.32,2400.0,14.6362,14.6522,14.6308,14.6522,2400.0
2005-06-03 12:30:00,27.33,27.33,27.28,27.29,3900.0,14.6576,14.6576,14.6308,14.6362,3900.0
2005-06-03 12:35:00,27.29,27.29,27.28,27.29,3700.0,14.6362,14.6362,14.6308,14.6362,3700.0
2005-06-03 12:40:00,27.29,27.29,27.28,27.29,4200.0,14.6362,14.6362,14.6308,14.6362,4200.0
2005-06-03 12:45:00,27.31,27.31,27.28,27.29,1800.0,14.6469,14.6469,14.6308,14.6362,1800.0
2005-06-03 12:50:00,27.29,27.29,27.29,27.29,1600.0,14.6362,14.6362,14.6362,14.6362,1600.0
2005-06-03 12:55:00,27.3,27.33,27.3,27.31,1200.0,14.6415,14.6576,14.6415,14.6469,1200.0
2005-06-03 13:00:00,27.31,27.31,27.31,27.31,1400.0,14.6469,14.6469,14.6469,14.6469,1400.0
2005-06-03 13:05:00,27.31,27.31,27.31,27.31,500.0,14.6469,14.6469,14.6469,14.6469,500.0
2005-06-03 13:10:00,27.3,27.3,27.29,27.29,3300.0,14.6415,14.6415,14.6362,14.6362,3300.0
2005-06-03 13:15:00,27.29,27.33,27.28,27.28,5500.0,14.6362,14.6576,14.6308,14.6308,5500.0
2005-06-03 13:20:00,27.3,27.34,27.3,27.33,13900.0,14.6415,14.663,14.6415,14.6576,13900.0
2005-06-03 13:25:00,27.33,27.34,27.3,27.31,9000.0,14.6576,14.663,14.6415,14.6469,9000.0
2005-06-03 13:30:00,27.32,27.37,27.31,27.35,3000.0,14.6522,14.6791,14.6469,14.6683,3000.0
2005-06-03 13:35:00,27.35,27.36,27.35,27.36,5300.0,14.6683,14.6737,14.6683,14.6737,5300.0
2005-06-03 13:40:00,27.36,27.36,27.33,27.34,13300.0,14.6737,14.6737,14.6576,14.663,13300.0
2005-06-03 13:45:00,27.34,27.37,27.33,27.36,8200.0,14.663,14.6791,14.6576,14.6737,8200.0
2005-06-03 13:50:00,27.36,27.36,27.32,27.33,5800.0,14.6737,14.6737,14.6522,14.6576,5800.0
2005-06-03 13:55:00,27.35,27.36,27.35,27.35,400.0,14.6683,14.6737,14.6683,14.6683,400.0
2005-06-03 14:00:00,27.36,27.36,27.33,27.35,5600.0,14.6737,14.6737,14.6576,14.6683,5600.0
2005-06-03 14:05:00,27.35,27.39,27.34,27.39,3100.0,14.6683,14.6898,14.663,14.6898,3100.0
2005-06-03 14:10:00,27.41,27.41,27.35,27.36,6100.0,14.7005,14.7005,14.6683,14.6737,6100.0
2005-06-03 14:15:00,27.37,27.43,27.37,27.43,6400.0,14.6791,14.7112,14.6791,14.7112,6400.0
2005-06-03 14:20:00,27.43,27.44,27.42,27.43,2000.0,14.7112,14.7166,14.7059,14.7112,2000.0
2005-06-03 14:25:00,27.44,27.44,27.44,27.44,1800.0,14.7166,14.7166,14.7166,14.7166,1800.0
2005-06-03 14:30:00,27.44,27.44,27.43,27.44,5400.0,14.7166,14.7166,14.7112,14.7166,5400.0
2005-06-03 14:35:00,27.43,27.43,27.42,27.43,3500.0,14.7112,14.7112,14.7059,14.7112,3500.0
2005-06-03 14:40:00,27.43,27.45,27.43,27.44,2600.0,14.7112,14.722,14.7112,14.7166,2600.0
2005-06-03 14:45:00,27.45,27.46,27.45,27.46,4600.0,14.722,14.7273,14.722,14.7273,4600.0
2005-06-03 14:50:00,27.46,27.46,27.42,27.42,3500.0,14.7273,14.7273,14.7059,14.7059,3500.0
2005-06-03 14:55:00,27.42,27.42,27.41,27.41,1500.0,14.7059,14.7059,14.7005,14.7005,1500.0
2005-06-03 15:00:00,27.41,27.45,27.41,27.45,6100.0,14.7005,14.722,14.7005,14.722,6100.0
2005-06-03 15:05:00,27.43,27.47,27.42,27.47,7100.0,14.7112,14.7327,14.7059,14.7327,7100.0
2005-06-03 15:10:00,27.45,27.46,27.44,27.44,1200.0,14.722,14.7273,14.7166,14.7166,1200.0
2005-06-03 15:15:00,27.44,27.44,27.43,27.43,2200.0,14.7166,14.7166,14.7112,14.7112,2200.0
2005-06-03 15:20:00,27.45,27.47,27.44,27.45,2700.0,14.722,14.7327,14.7166,14.722,2700.0
2005-06-03 15:25:00,27.45,27.47,27.41,27.41,7400.0,14.722,14.7327,14.7005,14.7005,7400.0
2005-06-03 15:30:00,27.42,27.47,27.42,27.47,6800.0,14.7059,14.7327,14.7059,14.7327,6800.0
2005-06-03 15:35:00,27.48,27.5,27.47,27.49,5800.0,14.7381,14.7488,14.7327,14.7434,5800.0
2005-06-03 15:40:00,27.49,27.5,27.49,27.49,5000.0,14.7434,14.7488,14.7434,14.7434,5000.0
2005-06-03 15:45:00,27.5,27.5,27.49,27.5,3500.0,14.7488,14.7488,14.7434,14.7488,3500.0
2005-06-03 15:50:00,27.49,27.5,27.44,27.5,6100.0,14.7434,14.7488,14.7166,14.7488,6100.0
2005-06-03 15:55:00,27.5,27.5,27.41,27.41,14200.0,14.7488,14.7488,14.7005,14.7005,14200.0
2005-06-06 09:30:00,27.37,27.43,27.37,27.43,13700.0,14.6791,14.7112,14.6791,14.7112,13700.0
2005-06-06 09:35:00,27.4,27.49,27.4,27.4,2300.0,14.6951,14.7434,14.6951,14.6951,2300.0
2005-06-06 09:40:00,27.4,27.4,27.36,27.36,4600.0,14.6951,14.6951,14.6737,14.6737,4600.0
2005-06-06 09:45:00,27.36,27.41,27.31,27.31,4900.0,14.6737,14.7005,14.6469,14.6469,4900.0
2005-06-06 09:50:00,27.32,27.39,27.32,27.34,4000.0,14.6522,14.6898,14.6522,14.663,4000.0
2005-06-06 09:55:00,27.34,27.35,27.34,27.35,7000.0,14.663,14.6683,14.663,14.6683,7000.0
2005-06-06 10:00:00,27.38,27.38,27.31,27.31,5700.0,14.6844,14.6844,14.6469,14.6469,5700.0
2005-06-06 10:05:00,27.31,27.32,27.3,27.3,5100.0,14.6469,14.6522,14.6415,14.6415,5100.0
2005-06-06 10:10:00,27.3,27.34,27.3,27.34,5200.0,14.6415,14.663,14.6415,14.663,5200.0
2005-06-06 10:15:00,27.32,27.32,27.3,27.31,5500.0,14.6522,14.6522,14.6415,14.6469,5500.0
2005-06-06 10:20:00,27.31,27.36,27.31,27.36,5300.0,14.6469,14.6737,14.6469,14.6737,5300.0
2005-06-06 10:25:00,27.36,27.39,27.32,27.37,10200.0,14.6737,14.6898,14.6522,14.6791,10200.0
2005-06-06 10:30:00,27.36,27.4,27.36,27.39,6400.0,14.6737,14.6951,14.6737,14.6898,6400.0
2005-06-06 10:35:00,27.38,27.44,27.37,27.41,11900.0,14.6844,14.7166,14.6791,14.7005,11900.0
2005-06-06 10:40:00,27.4,27.43,27.39,27.43,6800.0,14.6951,14.7112,14.6898,14.7112,6800.0
2005-06-06 10:45:00,27.41,27.42,27.39,27.39,6000.0,14.7005,14.7059,14.6898,14.6898,6000.0
2005-06-06 10:50:00,27.39,27.4,27.39,27.39,4800.0,14.6898,14.6951,14.6898,14.6898,4800.0
2005-06-06 10:55:00,27.4,27.41,27.39,27.39,5200.0,14.6951,14.7005,14.6898,14.6898,5200.0
2005-06-06 11:00:00,27.4,27.4,27.39,27.39,4700.0,14.6951,14.6951,14.6898,14.6898,4700.0
2005-06-06 11:05:00,27.39,27.4,27.39,27.39,2500.0,14.6898,14.6951,14.6898,14.6898,2500.0
2005-06-06 11:10:00,27.4,27.45,27.39,27.43,9700.0,14.6951,14.722,14.6898,14.7112,9700.0
2005-06-06 11:15:00,27.43,27.43,27.41,27.42,2600.0,14.7112,14.7112,14.7005,14.7059,2600.0
2005-06-06 11:20:00,27.42,27.43,27.42,27.42,2500.0,14.7059,14.7112,14.7059,14.7059,2500.0
2005-06-06 11:25:00,27.44,27.46,27.43,27.44,2700.0,14.7166,14.7273,14.7112,14.7166,2700.0
2005-06-06 11:30:00,27.44,27.44,27.43,27.43,1400.0,14.7166,14.7166,14.7112,14.7112,1400.0
2005-06-06 11:35:00,27.42,27.43,27.41,27.42,1900.0,14.7059,14.7112,14.7005,14.7059,1900.0
2005-06-06 11:40:00,27.42,27.43,27.42,27.43,1700.0,14.7059,14.7112,14.7059,14.7112,1700.0
2005-06-06 11:45:00,27.42,27.43,27.42,27.42,1600.0,14.7059,14.7112,14.7059,14.7059,1600.0
2005-06-06 11:50:00,27.42,27.43,27.41,27.41,2000.0,14.7059,14.7112,14.7005,14.7005,2000.0
2005-06-06 11:55:00,27.41,27.42,27.41,27.41,1000.0,14.7005,14.7059,14.7005,14.7005,1000.0
2005-06-06 12:00:00,27.41,27.42,27.41,27.42,1800.0,14.7005,14.7059,14.7005,14.7059,1800.0
2005-06-06 12:05:00,27.42,27.46,27.42,27.44,7600.0,14.7059,14.7273,14.7059,14.7166,7600.0
2005-06-06 12:10:00,27.44,27.45,27.44,27.45,1100.0,14.7166,14.722,14.7166,14.722,1100.0
2005-06-06 12:15:00,27.43,27.44,27.42,27.44,2100.0,14.7112,14.7166,14.7059,14.7166,2100.0
2005-06-06 12:20:00,27.44,27.44,27.42,27.44,2700.0,14.7166,14.7166,14.7059,14.7166,2700.0
2005-06-06 12:25:00,27.44,27.44,27.43,27.44,2100.0,14.7166,14.7166,14.7112,14.7166,2100.0
2005-06-06 12:30:00,27.43,27.43,27.43,27.43,1900.0,14.7112,14.7112,14.7112,14.7112,1900.0
2005-06-06 12:35:00,27.43,27.43,27.41,27.42,2500.0,14.7112,14.7112,14.7005,14.7059,2500.0
2005-06-06 12:40:00,27.43,27.45,27.43,27.43,5300.0,14.7112,14.722,14.7112,14.7112,5300.0
2005-06-06 12:45:00,27.43,27.46,27.43,27.45,9800.0,14.7112,14.7273,14.7112,14.722,9800.0
2005-06-06 12:50:00,27.44,27.47,27.41,27.43,3300.0,14.7166,14.7327,14.7005,14.7112,3300.0
2005-06-06 12:55:00,27.43,27.46,27.42,27.44,900.0,14.7112,14.7273,14.7059,14.7166,900.0
2005-06-06 13:00:00,27.45,27.45,27.44,27.44,2000.0,14.722,14.722,14.7166,14.7166,2000.0
2005-06-06 13:05:00,27.43,27.43,27.42,27.42,1200.0,14.7112,14.7112,14.7059,14.7059,1200.0
2005-06-06 13:10:00,27.43,27.43,27.43,27.43,500.0,14.7112,14.7112,14.7112,14.7112,500.0
2005-06-06 13:15:00,27.44,27.46,27.44,27.44,2800.0,14.7166,14.7273,14.7166,14.7166,2800.0
2005-06-06 13:20:00,27.43,27.44,27.43,27.44,1100.0,14.7112,14.7166,14.7112,14.7166,1100.0
2005-06-06 13:25:00,27.45,27.46,27.44,27.45,900.0,14.722,14.7273,14.7166,14.722,900.0
2005-06-06 13:30:00,27.46,27.46,27.44,27.45,2200.0,14.7273,14.7273,14.7166,14.722,2200.0
2005-06-06 13:35:00,27.46,27.47,27.45,27.45,1100.0,14.7273,14.7327,14.722,14.722,1100.0
2005-06-06 13:40:00,27.46,27.46,27.42,27.44,3500.0,14.7273,14.7273,14.7059,14.7166,3500.0
2005-06-06 13:45:00,27.45,27.47,27.45,27.47,3300.0,14.722,14.7327,14.722,14.7327,3300.0
2005-06-06 13:50:00,27.48,27.48,27.44,27.45,1700.0,14.7381,14.7381,14.7166,14.722,1700.0
2005-06-06 13:55:00,27.46,27.48,27.46,27.47,5100.0,14.7273,14.7381,14.7273,14.7327,5100.0
2005-06-06 14:00:00,27.47,27.48,27.47,27.48,5100.0,14.7327,14.7381,14.7327,14.7381,5100.0
2005-06-06 14:05:00,27.48,27.55,27.48,27.54,25600.0,14.7381,14.7756,14.7381,14.7702,25600.0
2005-06-06 14:10:00,27.53,27.54,27.49,27.53,4800.0,14.7649,14.7702,14.7434,14.7649,4800.0
2005-06-06 14:15:00,27.52,27.55,27.52,27.53,2700.0,14.7595,14.7756,14.7595,14.7649,2700.0
2005-06-06 14:20:00,27.53,27.54,27.53,27.53,1200.0,14.7649,14.7702,14.7649,14.7649,1200.0
2005-06-06 14:25:00,27.53,27.56,27.53,27.56,10000.0,14.7649,14.781,14.7649,14.781,10000.0
2005-06-06 14:30:00,27.56,27.56,27.53,27.53,1800.0,14.781,14.781,14.7649,14.7649,1800.0
2005-06-06 14:35:00,27.53,27.54,27.53,27.53,3600.0,14.7649,14.7702,14.7649,14.7649,3600.0
2005-06-06 14:40:00,27.53,27.53,27.47,27.5,9600.0,14.7649,14.7649,14.7327,14.7488,9600.0
2005-06-06 14:45:00,27.5,27.5,27.47,27.48,2600.0,14.7488,14.7488,14.7327,14.7381,2600.0
2005-06-06 14:50:00,27.48,27.5,27.47,27.49,7800.0,14.7381,14.7488,14.7327,14.7434,7800.0
2005-06-06 14:55:00,27.5,27.51,27.49,27.49,10100.0,14.7488,14.7541,14.7434,14.7434,10100.0
2005-06-06 15:00:00,27.49,27.5,27.49,27.49,3300.0,14.7434,14.7488,14.7434,14.7434,3300.0
2005-06-06 15:05:00,27.48,27.48,27.47,27.48,3400.0,14.7381,14.7381,14.7327,14.7381,3400.0
2005-06-06 15:10:00,27.48,27.49,27.47,27.48,5500.0,14.7381,14.7434,14.7327,14.7381,5500.0
2005-06-06 15:15:00,27.48,27.49,27.48,27.49,4800.0,14.7381,14.7434,14.7381,14.7434,4800.0
2005-06-06 15:20:00,27.49,27.5,27.47,27.47,6300.0,14.7434,14.7488,14.7327,14.7327,6300.0
2005-06-06 15:25:00,27.47,27.49,27.45,27.45,4700.0,14.7327,14.7434,14.722,14.722,4700.0
2005-06-06 15:30:00,27.46,27.46,27.44,27.44,5800.0,14.7273,14.7273,14.7166,14.7166,5800.0
2005-06-06 15:35:00,27.44,27.46,27.44,27.46,12500.0,14.7166,14.7273,14.7166,14.7273,12500.0
2005-06-06 15:40:00,27.46,27.48,27.46,27.47,6300.0,14.7273,14.7381,14.7273,14.7327,6300.0
2005-06-06 15:45:00,27.45,27.49,27.45,27.49,11000.0,14.722,14.7434,14.722,14.7434,11000.0
2005-06-06 15:50:00,27.49,27.49,27.48,27.49,3300.0,14.7434,14.7434,14.7381,14.7434,3300.0
2005-06-06 15:55:00,27.49,27.49,27.48,27.49,5500.0,14.7434,14.7434,14.7381,14.7434,5500.0
2005-06-07 09:30:00,27.45,27.45,27.41,27.42,6000.0,14.722,14.722,14.7005,14.7059,6000.0
2005-06-07 09:35:00,27.43,27.45,27.41,27.42,3700.0,14.7112,14.722,14.7005,14.7059,3700.0
2005-06-07 09:40:00,27.41,27.43,27.41,27.43,3600.0,14.7005,14.7112,14.7005,14.7112,3600.0
2005-06-07 09:45:00,27.42,27.45,27.42,27.45,3400.0,14.7059,14.722,14.7059,14.722,3400.0
2005-06-07 09:50:00,27.45,27.45,27.44,27.44,1400.0,14.722,14.722,14.7166,14.7166,1400.0
2005-06-07 09:55:00,27.44,27.45,27.42,27.45,2100.0,14.7166,14.722,14.7059,14.722,2100.0
2005-06-07 10:00:00,27.43,27.43,27.41,27.43,1400.0,14.7112,14.7112,14.7005,14.7112,1400.0
2005-06-07 10:05:00,27.41,27.42,27.4,27.4,7100.0,14.7005,14.7059,14.6951,14.6951,7100.0
2005-06-07 10:10:00,27.4,27.43,27.4,27.43,15600.0,14.6951,14.7112,14.6951,14.7112,15600.0
2005-06-07 10:15:00,27.43,27.49,27.43,27.46,5300.0,14.7112,14.7434,14.7112,14.7273,5300.0
2005-06-07 10:20:00,27.47,27.47,27.44,27.44,1500.0,14.7327,14.7327,14.7166,14.7166,1500.0
2005-06-07 10:25:00,27.47,27.47,27.42,27.42,4700.0,14.7327,14.7327,14.7059,14.7059,4700.0
2005-06-07 10:30:00,27.44,27.44,27.42,27.43,1400.0,14.7166,14.7166,14.7059,14.7112,1400.0
2005-06-07 10:35:00,27.42,27.44,27.42,27.43,2000.0,14.7059,14.7166,14.7059,14.7112,2000.0
2005-06-07 10:40:00,27.44,27.46,27.42,27.44,3700.0,14.7166,14.7273,14.7059,14.7166,3700.0
2005-06-07 10:45:00,27.45,27.5,27.45,27.47,36300.0,14.722,14.7488,14.722,14.7327,36300.0
2005-06-07 10:50:00,27.47,27.5,27.45,27.49,21300.0,14.7327,14.7488,14.722,14.7434,21300.0
2005-06-07 10:55:00,27.49,27.53,27.47,27.53,8600.0,14.7434,14.7649,14.7327,14.7649,8600.0
2005-06-07 11:00:00,27.51,27.52,27.51,27.51,800.0,14.7541,14.7595,14.7541,14.7541,800.0
2005-06-07 11:05:00,27.52,27.52,27.49,27.51,1600.0,14.7595,14.7595,14.7434,14.7541,1600.0
2005-06-07 11:10:00,27.52,27.52,27.42,27.42,8600.0,14.7595,14.7595,14.7059,14.7059,8600.0
2005-06-07 11:15:00,27.47,27.47,27.43,27.45,4800.0,14.7327,14.7327,14.7112,14.722,4800.0
2005-06-07 11:20:00,27.45,27.45,27.43,27.43,2800.0,14.722,14.722,14.7112,14.7112,2800.0
2005-06-07 11:25:00,27.43,27.44,27.41,27.41,4200.0,14.7112,14.7166,14.7005,14.7005,4200.0
2005-06-07 11:30:00,27.41,27.45,27.41,27.44,3200.0,14.7005,14.722,14.7005,14.7166,3200.0
2005-06-07 11:35:00,27.44,27.45,27.44,27.45,1800.0,14.7166,14.722,14.7166,14.722,1800.0
2005-06-07 11:40:00,27.45,27.45,27.44,27.44,1300.0,14.722,14.722,14.7166,14.7166,1300.0
2005-06-07 11:45:00,27.45,27.45,27.41,27.41,3000.0,14.722,14.722,14.7005,14.7005,3000.0
2005-06-07 11:50:00,27.42,27.45,27.42,27.45,3100.0,14.7059,14.722,14.7059,14.722,3100.0
2005-06-07 11:55:00,27.44,27.47,27.43,27.47,5200.0,14.7166,14.7327,14.7112,14.7327,5200.0
2005-06-07 12:00:00,27.44,27.44,27.42,27.42,3400.0,14.7166,14.7166,14.7059,14.7059,3400.0
2005-06-07 12:05:00,27.4,27.41,27.39,27.41,3900.0,14.6951,14.7005,14.6898,14.7005,3900.0
2005-06-07 12:10:00,27.4,27.44,27.39,27.44,3500.0,14.6951,14.7166,14.6898,14.7166,3500.0
2005-06-07 12:15:00,27.42,27.42,27.41,27.41,1700.0,14.7059,14.7059,14.7005,14.7005,1700.0
2005-06-07 12:20:00,27.41,27.42,27.41,27.41,1300.0,14.7005,14.7059,14.7005,14.7005,1300.0
2005-06-07 12:25:00,27.41,27.41,27.41,27.41,1800.0,14.7005,14.7005,14.7005,14.7005,1800.0
2005-06-07 12:30:00,27.41,27.45,27.41,27.45,3400.0,14.7005,14.722,14.7005,14.722,3400.0
2005-06-07 12:35:00,27.44,27.45,27.42,27.45,5000.0,14.7166,14.722,14.7059,14.722,5000.0
2005-06-07 12:40:00,27.45,27.45,27.43,27.45,3300.0,14.722,14.722,14.7112,14.722,3300.0
2005-06-07 12:45:00,27.44,27.46,27.44,27.46,2300.0,14.7166,14.7273,14.7166,14.7273,2300.0
2005-06-07 12:50:00,27.48,27.48,27.46,27.48,4300.0,14.7381,14.7381,14.7273,14.7381,4300.0
2005-06-07 12:55:00,27.43,27.48,27.42,27.47,11100.0,14.7112,14.7381,14.7059,14.7327,11100.0
2005-06-07 13:00:00,27.47,27.48,27.46,27.46,1400.0,14.7327,14.7381,14.7273,14.7273,1400.0
2005-06-07 13:05:00,27.47,27.47,27.47,27.47,1200.0,14.7327,14.7327,14.7327,14.7327,1200.0
2005-06-07 13:10:00,27.47,27.49,27.46,27.47,6600.0,14.7327,14.7434,14.7273,14.7327,6600.0
2005-06-07 13:15:00,27.47,27.47,27.46,27.47,2000.0,14.7327,14.7327,14.7273,14.7327,2000.0
2005-06-07 13:20:00,27.47,27.5,27.44,27.47,16000.0,14.7327,14.7488,14.7166,14.7327,16000.0
2005-06-07 13:25:00,27.48,27.48,27.44,27.45,5300.0,14.7381,14.7381,14.7166,14.722,5300.0
2005-06-07 13:30:00,27.45,27.45,27.41,27.44,7700.0,14.722,14.722,14.7005,14.7166,7700.0
2005-06-07 13:35:00,27.44,27.46,27.44,27.45,15800.0,14.7166,14.7273,14.7166,14.722,15800.0
2005-06-07 13:40:00,27.44,27.45,27.44,27.45,28300.0,14.7166,14.722,14.7166,14.722,28300.0
2005-06-07 13:45:00,27.45,27.45,27.42,27.42,12200.0,14.722,14.722,14.7059,14.7059,12200.0
2005-06-07 13:50:00,27.42,27.45,27.39,27.45,9000.0,14.7059,14.722,14.6898,14.722,9000.0
2005-06-07 13:55:00,27.45,27.45,27.43,27.44,2800.0,14.722,14.722,14.7112,14.7166,2800.0
2005-06-07 14:00:00,27.44,27.45,27.43,27.44,8900.0,14.7166,14.722,14.7112,14.7166,8900.0
2005-06-07 14:05:00,27.45,27.45,27.44,27.44,2900.0,14.722,14.722,14.7166,14.7166,2900.0
2005-06-07 14:10:00,27.44,27.44,27.4,27.4,10500.0,14.7166,14.7166,14.6951,14.6951,10500.0
2005-06-07 14:15:00,27.39,27.4,27.37,27.39,24300.0,14.6898,14.6951,14.6791,14.6898,24300.0
2005-06-07 14:20:00,27.38,27.39,27.35,27.37,5600.0,14.6844,14.6898,14.6683,14.6791,5600.0
2005-06-07 14:25:00,27.36,27.37,27.3,27.3,13700.0,14.6737,14.6791,14.6415,14.6415,13700.0
2005-06-07 14:30:00,27.29,27.3,27.26,27.26,12800.0,14.6362,14.6415,14.6201,14.6201,12800.0
2005-06-07 14:35:00,27.26,27.28,27.25,27.25,12800.0,14.6201,14.6308,14.6147,14.6147,12800.0
2005-06-07 14:40:00,27.25,27.26,27.23,27.25,9700.0,14.6147,14.6201,14.604,14.6147,9700.0
2005-06-07 14:45:00,27.24,27.25,27.22,27.24,30000.0,14.6093,14.6147,14.5986,14.6093,30000.0
2005-06-07 14:50:00,27.23,27.27,27.22,27.27,6000.0,14.604,14.6254,14.5986,14.6254,6000.0
2005-06-07 14:55:00,27.23,27.25,27.22,27.23,2700.0,14.604,14.6147,14.5986,14.604,2700.0
2005-06-07 15:00:00,27.23,27.24,27.17,27.19,14900.0,14.604,14.6093,14.5718,14.5825,14900.0
2005-06-07 15:05:00,27.19,27.25,27.17,27.2,14200.0,14.5825,14.6147,14.5718,14.5879,14200.0
2005-06-07 15:10:00,27.23,27.24,27.2,27.21,2700.0,14.604,14.6093,14.5879,14.5932,2700.0
2005-06-07 15:15:00,27.2,27.21,27.19,27.21,5400.0,14.5879,14.5932,14.5825,14.5932,5400.0
2005-06-07 15:20:00,27.19,27.19,27.18,27.19,5200.0,14.5825,14.5825,14.5772,14.5825,5200.0
2005-06-07 15:25:00,27.19,27.2,27.16,27.18,9400.0,14.5825,14.5879,14.5664,14.5772,9400.0
2005-06-07 15:30:00,27.17,27.18,27.15,27.16,11100.0,14.5718,14.5772,14.5611,14.5664,11100.0
2005-06-07 15:35:00,27.15,27.16,27.15,27.15,6400.0,14.5611,14.5664,14.5611,14.5611,6400.0
2005-06-07 15:40:00,27.16,27.16,27.15,27.16,5500.0,14.5664,14.5664,14.5611,14.5664,5500.0
2005-06-07 15:45:00,27.15,27.2,27.15,27.17,11400.0,14.5611,14.5879,14.5611,14.5718,11400.0
2005-06-07 15:50:00,27.18,27.19,27.17,27.18,5900.0,14.5772,14.5825,14.5718,14.5772,5900.0
2005-06-07 15:55:00,27.18,27.18,27.15,27.18,15100.0,14.5772,14.5772,14.5611,14.5772,15100.0
2005-06-08 09:30:00,27.12,27.35,27.12,27.34,11100.0,14.545,14.6683,14.545,14.663,11100.0
2005-06-08 09:35:00,27.34,27.35,27.3,27.31,3400.0,14.663,14.6683,14.6415,14.6469,3400.0
2005-06-08 09:40:00,27.31,27.31,27.25,27.26,4100.0,14.6469,14.6469,14.6147,14.6201,4100.0
2005-06-08 09:45:00,27.26,27.27,27.25,27.25,4200.0,14.6201,14.6254,14.6147,14.6147,4200.0
2005-06-08 09:50:00,27.26,27.27,27.23,27.23,11200.0,14.6201,14.6254,14.604,14.604,11200.0
2005-06-08 09:55:00,27.24,27.28,27.2,27.25,20500.0,14.6093,14.6308,14.5879,14.6147,20500.0
2005-06-08 10:00:00,27.28,27.32,27.26,27.31,2300.0,14.6308,14.6522,14.6201,14.6469,2300.0
2005-06-08 10:05:00,27.31,27.33,27.27,27.32,4400.0,14.6469,14.6576,14.6254,14.6522,4400.0
2005-06-08 10:10:00,27.31,27.31,27.28,27.28,1900.0,14.6469,14.6469,14.6308,14.6308,1900.0
2005-06-08 10:15:00,27.27,27.31,27.27,27.29,6200.0,14.6254,14.6469,14.6254,14.6362,6200.0
2005-06-08 10:20:00,27.29,27.32,27.29,27.32,2200.0,14.6362,14.6522,14.6362,14.6522,2200.0
2005-06-08 10:25:00,27.32,27.32,27.29,27.29,3000.0,14.6522,14.6522,14.6362,14.6362,3000.0
2005-06-08 10:30:00,27.29,27.29,27.22,27.26,13500.0,14.6362,14.6362,14.5986,14.6201,13500.0
2005-06-08 10:35:00,27.26,27.26,27.19,27.2,22400.0,14.6201,14.6201,14.5825,14.5879,22400.0
2005-06-08 10:40:00,27.22,27.24,27.22,27.22,4500.0,14.5986,14.6093,14.5986,14.5986,4500.0
2005-06-08 10:45:00,27.21,27.23,27.21,27.21,4300.0,14.5932,14.604,14.5932,14.5932,4300.0
2005-06-08 10:50:00,27.21,27.21,27.18,27.19,13000.0,14.5932,14.5932,14.5772,14.5825,13000.0
2005-06-08 10:55:00,27.19,27.2,27.19,27.2,8500.0,14.5825,14.5879,14.5825,14.5879,8500.0
2005-06-08 11:00:00,27.22,27.24,27.22,27.24,3300.0,14.5986,14.6093,14.5986,14.6093,3300.0
2005-06-08 11:05:00,27.25,27.31,27.25,27.3,18100.0,14.6147,14.6469,14.6147,14.6415,18100.0
2005-06-08 11:10:00,27.31,27.32,27.31,27.32,2300.0,14.6469,14.6522,14.6469,14.6522,2300.0
2005-06-08 11:15:00,27.3,27.31,27.27,27.28,5000.0,14.6415,14.6469,14.6254,14.6308,5000.0
2005-06-08 11:20:00,27.29,27.29,27.28,27.28,5500.0,14.6362,14.6362,14.6308,14.6308,5500.0
2005-06-08 11:25:00,27.29,27.3,27.27,27.3,4100.0,14.6362,14.6415,14.6254,14.6415,4100.0
2005-06-08 11:30:00,27.29,27.29,27.27,27.27,2200.0,14.6362,14.6362,14.6254,14.6254,2200.0
2005-06-08 11:35:00,27.28,27.29,27.25,27.26,4600.0,14.6308,14.6362,14.6147,14.6201,4600.0
2005-06-08 11:40:00,27.27,27.3,27.26,27.29,9100.0,14.6254,14.6415,14.6201,14.6362,9100.0
2005-06-08 11:45:00,27.26,27.27,27.25,27.26,2500.0,14.6201,14.6254,14.6147,14.6201,2500.0
2005-06-08 11:50:00,27.27,27.28,27.26,27.27,1700.0,14.6254,14.6308,14.6201,14.6254,1700.0
2005-06-08 11:55:00,27.27,27.33,27.27,27.3,6900.0,14.6254,14.6576,14.6254,14.6415,6900.0
2005-06-08 12:00:00,27.25,27.31,27.25,27.26,28100.0,14.6147,14.6469,14.6147,14.6201,28100.0
2005-06-08 12:05:00,27.27,27.27,27.26,27.26,1100.0,14.6254,14.6254,14.6201,14.6201,1100.0
2005-06-08 12:10:00,27.27,27.29,27.26,27.29,4900.0,14.6254,14.6362,14.6201,14.6362,4900.0
2005-06-08 12:15:00,27.27,27.28,27.27,27.28,2600.0,14.6254,14.6308,14.6254,14.6308,2600.0
2005-06-08 12:20:00,27.29,27.3,27.27,27.29,9400.0,14.6362,14.6415,14.6254,14.6362,9400.0
2005-06-08 12:25:00,27.28,27.28,27.25,27.27,1000.0,14.6308,14.6308,14.6147,14.6254,1000.0
2005-06-08 12:30:00,27.28,27.29,27.28,27.29,4200.0,14.6308,14.6362,14.6308,14.6362,4200.0
2005-06-08 12:35:00,27.28,27.29,27.28,27.29,1400.0,14.6308,14.6362,14.6308,14.6362,1400.0
2005-06-08 12:40:00,27.3,27.32,27.3,27.31,6600.0,14.6415,14.6522,14.6415,14.6469,6600.0
2005-06-08 12:45:00,27.3,27.33,27.3,27.32,2600.0,14.6415,14.6576,14.6415,14.6522,2600.0
2005-06-08 12:50:00,27.32,27.33,27.3,27.31,5800.0,14.6522,14.6576,14.6415,14.6469,5800.0
2005-06-08 12:55:00,27.31,27.31,27.27,27.28,4100.0,14.6469,14.6469,14.6254,14.6308,4100.0
2005-06-08 13:00:00,27.28,27.29,27.27,27.28,3000.0,14.6308,14.6362,14.6254,14.6308,3000.0
2005-06-08 13:05:00,27.29,27.29,27.27,27.28,3400.0,14.6362,14.6362,14.6254,14.6308,3400.0
2005-06-08 13:10:00,27.28,27.29,27.26,27.26,1500.0,14.6308,14.6362,14.6201,14.6201,1500.0
2005-06-08 13:15:00,27.27,27.29,27.27,27.29,7500.0,14.6254,14.6362,14.6254,14.6362,7500.0
2005-06-08 13:20:00,27.31,27.33,27.31,27.32,3700.0,14.6469,14.6576,14.6469,14.6522,3700.0
2005-06-08 13:25:00,27.32,27.33,27.3,27.32,3400.0,14.6522,14.6576,14.6415,14.6522,3400.0
2005-06-08 13:30:00,27.32,27.32,27.3,27.3,1100.0,14.6522,14.6522,14.6415,14.6415,1100.0
2005-06-08 13:35:00,27.31,27.31,27.27,27.27,5100.0,14.6469,14.6469,14.6254,14.6254,5100.0
2005-06-08 13:40:00,27.28,27.29,27.28,27.29,3900.0,14.6308,14.6362,14.6308,14.6362,3900.0
2005-06-08 13:45:00,27.28,27.28,27.2,27.2,5700.0,14.6308,14.6308,14.5879,14.5879,5700.0
2005-06-08 13:50:00,27.2,27.21,27.16,27.18,11100.0,14.5879,14.5932,14.5664,14.5772,11100.0
2005-06-08 13:55:00,27.18,27.18,27.18,27.18,6000.0,14.5772,14.5772,14.5772,14.5772,6000.0
2005-06-08 14:00:00,27.18,27.19,27.16,27.16,3300.0,14.5772,14.5825,14.5664,14.5664,3300.0
2005-06-08 14:05:00,27.16,27.16,27.08,27.09,35200.0,14.5664,14.5664,14.5235,14.5289,35200.0
2005-06-08 14:10:00,27.09,27.09,27.07,27.08,5200.0,14.5289,14.5289,14.5182,14.5235,5200.0
2005-06-08 14:15:00,27.08,27.08,27.07,27.08,7000.0,14.5235,14.5235,14.5182,14.5235,7000.0
2005-06-08 14:20:00,27.08,27.08,27.07,27.08,6000.0,14.5235,14.5235,14.5182,14.5235,6000.0
2005-06-08 14:25:00,27.08,27.08,27.04,27.04,4700.0,14.5235,14.5235,14.5021,14.5021,4700.0
2005-06-08 14:30:00,27.06,27.06,27.0,27.03,43500.0,14.5128,14.5128,14.4806,14.4967,43500.0
2005-06-08 14:35:00,27.04,27.04,27.03,27.03,7200.0,14.5021,14.5021,14.4967,14.4967,7200.0
2005-06-08 14:40:00,27.03,27.04,27.03,27.03,3500.0,14.4967,14.5021,14.4967,14.4967,3500.0
2005-06-08 14:45:00,27.03,27.07,27.02,27.06,7600.0,14.4967,14.5182,14.4913,14.5128,7600.0
2005-06-08 14:50:00,27.06,27.06,27.01,27.04,3300.0,14.5128,14.5128,14.486,14.5021,3300.0
2005-06-08 14:55:00,27.04,27.04,27.0,27.02,6200.0,14.5021,14.5021,14.4806,14.4913,6200.0
2005-06-08 15:00:00,27.02,27.04,27.01,27.04,7200.0,14.4913,14.5021,14.486,14.5021,7200.0
2005-06-08 15:05:00,27.04,27.08,27.03,27.05,10200.0,14.5021,14.5235,14.4967,14.5074,10200.0
2005-06-08 15:10:00,27.07,27.07,27.06,27.07,4100.0,14.5182,14.5182,14.5128,14.5182,4100.0
2005-06-08 15:15:00,27.07,27.07,27.05,27.06,4400.0,14.5182,14.5182,14.5074,14.5128,4400.0
2005-06-08 15:20:00,27.05,27.06,27.02,27.02,14500.0,14.5074,14.5128,14.4913,14.4913,14500.0
2005-06-08 15:25:00,27.02,27.03,27.0,27.02,11500.0,14.4913,14.4967,14.4806,14.4913,11500.0
2005-06-08 15:30:00,27.01,27.03,27.01,27.02,11800.0,14.486,14.4967,14.486,14.4913,11800.0
2005-06-08 15:35:00,27.03,27.03,27.01,27.02,19800.0,14.4967,14.4967,14.486,14.4913,19800.0
2005-06-08 15:40:00,27.02,27.02,27.0,27.0,14900.0,14.4913,14.4913,14.4806,14.4806,14900.0
2005-06-08 15:45:00,27.0,27.0,27.0,27.0,12600.0,14.4806,14.4806,14.4806,14.4806,12600.0
2005-06-08 15:50:00,27.01,27.01,26.9,26.95,44500.0,14.486,14.486,14.427,14.4538,44500.0
2005-06-08 15:55:00,26.95,26.95,26.94,26.95,53400.0,14.4538,14.4538,14.4484,14.4538,53400.0
2005-06-09 09:30:00,26.94,26.94,26.83,26.83,9000.0,14.4484,14.4484,14.3894,14.3894,9000.0
2005-06-09 09:35:00,26.84,26.84,26.82,26.83,5000.0,14.3948,14.3948,14.3841,14.3894,5000.0
2005-06-09 09:40:00,26.8,26.82,26.8,26.82,4500.0,14.3734,14.3841,14.3734,14.3841,4500.0
2005-06-09 09:45:00,26.83,26.84,26.79,26.8,13400.0,14.3894,14.3948,14.368,14.3734,13400.0
2005-06-09 09:50:00,26.79,26.79,26.77,26.78,13500.0,14.368,14.368,14.3573,14.3626,13500.0
2005-06-09 09:55:00,26.78,26.94,26.78,26.93,16700.0,14.3626,14.4484,14.3626,14.4431,16700.0
2005-06-09 10:00:00,26.96,26.96,26.76,26.83,8400.0,14.4592,14.4592,14.3519,14.3894,8400.0
2005-06-09 10:05:00,26.84,26.9,26.84,26.88,11300.0,14.3948,14.427,14.3948,14.4163,11300.0
2005-06-09 10:10:00,26.87,26.88,26.83,26.83,3400.0,14.4109,14.4163,14.3894,14.3894,3400.0
2005-06-09 10:15:00,26.83,26.83,26.78,26.78,1900.0,14.3894,14.3894,14.3626,14.3626,1900.0
2005-06-09 10:20:00,26.78,26.8,26.78,26.79,3700.0,14.3626,14.3734,14.3626,14.368,3700.0
2005-06-09 10:25:00,26.79,26.81,26.77,26.79,7500.0,14.368,14.3787,14.3573,14.368,7500.0
2005-06-09 10:30:00,26.78,26.82,26.78,26.81,12000.0,14.3626,14.3841,14.3626,14.3787,12000.0
2005-06-09 10:35:00,26.81,26.82,26.77,26.77,4700.0,14.3787,14.3841,14.3573,14.3573,4700.0
2005-06-09 10:40:00,26.76,26.78,26.61,26.72,6800.0,14.3519,14.3626,14.2715,14.3305,6800.0
2005-06-09 10:45:00,26.62,26.73,26.6,26.61,23400.0,14.2768,14.3358,14.2661,14.2715,23400.0
2005-06-09 10:50:00,26.65,26.74,26.62,26.69,49900.0,14.2929,14.3412,14.2768,14.3144,49900.0
2005-06-09 10:55:00,26.69,26.71,26.68,26.7,5100.0,14.3144,14.3251,14.309,14.3197,5100.0
2005-06-09 11:00:00,26.7,26.7,26.67,26.67,46900.0,14.3197,14.3197,14.3036,14.3036,46900.0
2005-06-09 11:05:00,26.68,26.71,26.67,26.7,13000.0,14.309,14.3251,14.3036,14.3197,13000.0
2005-06-09 11:10:00,26.68,26.7,26.64,26.69,11900.0,14.309,14.3197,14.2875,14.3144,11900.0
2005-06-09 11:15:00,26.7,26.7,26.69,26.7,11100.0,14.3197,14.3197,14.3144,14.3197,11100.0
2005-06-09 11:20:00,26.72,26.73,26.7,26.71,4200.0,14.3305,14.3358,14.3197,14.3251,4200.0
2005-06-09 11:25:00,26.71,26.73,26.71,26.72,7600.0,14.3251,14.3358,14.3251,14.3305,7600.0
2005-06-09 11:30:00,26.72,26.75,26.72,26.75,8300.0,14.3305,14.3465,14.3305,14.3465,8300.0
2005-06-09 11:35:00,26.74,26.75,26.74,26.75,10100.0,14.3412,14.3465,14.3412,14.3465,10100.0
2005-06-09 11:40:00,26.75,26.79,26.71,26.76,31000.0,14.3465,14.368,14.3251,14.3519,31000.0
2005-06-09 11:45:00,26.79,26.8,26.77,26.78,31600.0,14.368,14.3734,14.3573,14.3626,31600.0
2005-06-09 11:50:00,26.78,26.79,26.77,26.78,7800.0,14.3626,14.368,14.3573,14.3626,7800.0
2005-06-09 11:55:00,26.78,26.79,26.78,26.78,17000.0,14.3626,14.368,14.3626,14.3626,17000.0
2005-06-09 12:00:00,26.78,26.82,26.78,26.82,21400.0,14.3626,14.3841,14.3626,14.3841,21400.0
2005-06-09 12:05:00,26.81,26.81,26.8,26.81,4500.0,14.3787,14.3787,14.3734,14.3787,4500.0
2005-06-09 12:10:00,26.81,26.81,26.8,26.81,3900.0,14.3787,14.3787,14.3734,14.3787,3900.0
2005-06-09 12:15:00,26.81,26.81,26.79,26.8,12700.0,14.3787,14.3787,14.368,14.3734,12700.0
2005-06-09 12:20:00,26.8,26.8,26.8,26.8,6300.0,14.3734,14.3734,14.3734,14.3734,6300.0
2005-06-09 12:25:00,26.8,26.8,26.78,26.8,24700.0,14.3734,14.3734,14.3626,14.3734,24700.0
2005-06-09 12:30:00,26.8,26.8,26.78,26.8,7400.0,14.3734,14.3734,14.3626,14.3734,7400.0
2005-06-09 12:35:00,26.8,26.8,26.79,26.8,5400.0,14.3734,14.3734,14.368,14.3734,5400.0
2005-06-09 12:40:00,26.8,26.8,26.79,26.8,300.0,14.3734,14.3734,14.368,14.3734,300.0
2005-06-09 12:45:00,26.8,26.8,26.79,26.8,7600.0,14.3734,14.3734,14.368,14.3734,7600.0
2005-06-09 12:50:00,26.8,26.8,26.79,26.8,3600.0,14.3734,14.3734,14.368,14.3734,3600.0
2005-06-09 12:55:00,26.8,26.8,26.8,26.8,6400.0,14.3734,14.3734,14.3734,14.3734,6400.0
2005-06-09 13:00:00,26.79,26.84,26.79,26.84,21900.0,14.368,14.3948,14.368,14.3948,21900.0
2005-06-09 13:05:00,26.83,26.86,26.82,26.86,6900.0,14.3894,14.4055,14.3841,14.4055,6900.0
2005-06-09 13:10:00,26.87,26.9,26.86,26.87,15700.0,14.4109,14.427,14.4055,14.4109,15700.0
2005-06-09 13:15:00,26.86,26.86,26.78,26.83,7200.0,14.4055,14.4055,14.3626,14.3894,7200.0
2005-06-09 13:20:00,26.81,26.81,26.79,26.8,5400.0,14.3787,14.3787,14.368,14.3734,5400.0
2005-06-09 13:25:00,26.8,26.81,26.8,26.81,2900.0,14.3734,14.3787,14.3734,14.3787,2900.0
2005-06-09 13:30:00,26.81,26.81,26.81,26.81,6900.0,14.3787,14.3787,14.3787,14.3787,6900.0
2005-06-09 13:35:00,26.81,26.84,26.81,26.84,11700.0,14.3787,14.3948,14.3787,14.3948,11700.0
2005-06-09 13:40:00,26.84,26.84,26.83,26.84,2300.0,14.3948,14.3948,14.3894,14.3948,2300.0
2005-06-09 13:45:00,26.84,26.84,26.83,26.84,4300.0,14.3948,14.3948,14.3894,14.3948,4300.0
2005-06-09 13:50:00,26.84,26.89,26.84,26.89,10000.0,14.3948,14.4216,14.3948,14.4216,10000.0
2005-06-09 13:55:00,26.88,26.92,26.88,26.91,11000.0,14.4163,14.4377,14.4163,14.4324,11000.0
2005-06-09 14:00:00,26.92,26.94,26.88,26.89,8400.0,14.4377,14.4484,14.4163,14.4216,8400.0
2005-06-09 14:05:00,26.9,26.91,26.89,26.91,5100.0,14.427,14.4324,14.4216,14.4324,5100.0
2005-06-09 14:10:00,26.91,26.93,26.9,26.91,12700.0,14.4324,14.4431,14.427,14.4324,12700.0
2005-06-09 14:15:00,26.93,26.97,26.93,26.95,9800.0,14.4431,14.4645,14.4431,14.4538,9800.0
2005-06-09 14:20:00,26.97,26.97,26.93,26.94,7000.0,14.4645,14.4645,14.4431,14.4484,7000.0
2005-06-09 14:25:00,26.95,26.95,26.94,26.94,6600.0,14.4538,14.4538,14.4484,14.4484,6600.0
2005-06-09 14:30:00,26.95,26.97,26.94,26.97,5900.0,14.4538,14.4645,14.4484,14.4645,5900.0
2005-06-09 14:35:00,26.97,26.97,26.95,26.95,3900.0,14.4645,14.4645,14.4538,14.4538,3900.0
2005-06-09 14:40:00,26.95,26.97,26.95,26.97,7400.0,14.4538,14.4645,14.4538,14.4645,7400.0
2005-06-09 14:45:00,26.97,26.98,26.96,26.98,4000.0,14.4645,14.4699,14.4592,14.4699,4000.0
2005-06-09 14:50:00,26.98,26.98,26.9,26.93,19500.0,14.4699,14.4699,14.427,14.4431,19500.0
2005-06-09 14:55:00,26.91,26.93,26.91,26.93,9300.0,14.4324,14.4431,14.4324,14.4431,9300.0
2005-06-09 15:00:00,26.93,26.96,26.93,26.96,10700.0,14.4431,14.4592,14.4431,14.4592,10700.0
2005-06-09 15:05:00,26.96,26.98,26.95,26.98,8300.0,14.4592,14.4699,14.4538,14.4699,8300.0
2005-06-09 15:10:00,26.98,26.98,26.9,26.9,11500.0,14.4699,14.4699,14.427,14.427,11500.0
2005-06-09 15:15:00,26.96,26.99,26.95,26.99,5800.0,14.4592,14.4753,14.4538,14.4753,5800.0
2005-06-09 15:20:00,26.99,26.99,26.9,26.95,11600.0,14.4753,14.4753,14.427,14.4538,11600.0
2005-06-09 15:25:00,26.95,26.95,26.94,26.94,7200.0,14.4538,14.4538,14.4484,14.4484,7200.0
2005-06-09 15:30:00,26.9,26.9,26.89,26.9,11100.0,14.427,14.427,14.4216,14.427,11100.0
2005-06-09 15:35:00,26.9,26.93,26.85,26.92,40100.0,14.427,14.4431,14.4002,14.4377,40100.0
2005-06-09 15:40:00,26.92,26.94,26.92,26.94,16900.0,14.4377,14.4484,14.4377,14.4484,16900.0
2005-06-09 15:45:00,26.94,26.99,26.94,26.99,9800.0,14.4484,14.4753,14.4484,14.4753,9800.0
2005-06-09 15:50:00,26.98,27.0,26.98,27.0,8500.0,14.4699,14.4806,14.4699,14.4806,8500.0
2005-06-09 15:55:00,27.0,27.0,26.99,27.0,14000.0,14.4806,14.4806,14.4753,14.4806,14000.0
2005-06-10 09:30:00,27.1,27.1,26.81,26.82,13700.0,14.5343,14.5343,14.3787,14.3841,13700.0
2005-06-10 09:35:00,26.83,26.91,26.78,26.8,17000.0,14.3894,14.4324,14.3626,14.3734,17000.0
2005-06-10 09:40:00,26.8,26.87,26.78,26.87,7400.0,14.3734,14.4109,14.3626,14.4109,7400.0
2005-06-10 09:45:00,26.87,26.95,26.87,26.95,1800.0,14.4109,14.4538,14.4109,14.4538,1800.0
2005-06-10 09:50:00,26.94,26.96,26.87,26.96,3400.0,14.4484,14.4592,14.4109,14.4592,3400.0
2005-06-10 09:55:00,26.97,27.01,26.97,26.97,3700.0,14.4645,14.486,14.4645,14.4645,3700.0
2005-06-10 10:00:00,26.97,27.05,26.97,27.04,4000.0,14.4645,14.5074,14.4645,14.5021,4000.0
2005-06-10 10:05:00,27.03,27.05,27.0,27.05,4600.0,14.4967,14.5074,14.4806,14.5074,4600.0
2005-06-10 10:10:00,27.05,27.05,27.03,27.04,1600.0,14.5074,14.5074,14.4967,14.5021,1600.0
2005-06-10 10:15:00,27.05,27.05,27.02,27.05,3900.0,14.5074,14.5074,14.4913,14.5074,3900.0
2005-06-10 10:20:00,27.05,27.05,27.02,27.02,2800.0,14.5074,14.5074,14.4913,14.4913,2800.0
2005-06-10 10:25:00,27.03,27.04,27.03,27.03,2000.0,14.4967,14.5021,14.4967,14.4967,2000.0
2005-06-10 10:30:00,27.03,27.03,27.02,27.03,4300.0,14.4967,14.4967,14.4913,14.4967,4300.0
2005-06-10 10:35:00,27.01,27.02,27.01,27.02,4000.0,14.486,14.4913,14.486,14.4913,4000.0
2005-06-10 10:40:00,27.02,27.04,27.02,27.03,1300.0,14.4913,14.5021,14.4913,14.4967,1300.0
2005-06-10 10:45:00,27.02,27.06,27.0,27.05,4500.0,14.4913,14.5128,14.4806,14.5074,4500.0
2005-06-10 10:50:00,27.07,27.07,27.03,27.03,2500.0,14.5182,14.5182,14.4967,14.4967,2500.0
2005-06-10 10:55:00,27.03,27.03,27.02,27.02,1200.0,14.4967,14.4967,14.4913,14.4913,1200.0
2005-06-10 11:00:00,27.03,27.03,27.02,27.03,2100.0,14.4967,14.4967,14.4913,14.4967,2100.0
2005-06-10 11:05:00,27.03,27.03,27.02,27.03,600.0,14.4967,14.4967,14.4913,14.4967,600.0
2005-06-10 11:10:00,27.02,27.03,27.02,27.02,1300.0,14.4913,14.4967,14.4913,14.4913,1300.0
2005-06-10 11:15:00,27.03,27.03,27.0,27.03,6400.0,14.4967,14.4967,14.4806,14.4967,6400.0
2005-06-10 11:20:00,27.02,27.04,27.01,27.04,2000.0,14.4913,14.5021,14.486,14.5021,2000.0
2005-06-10 11:25:00,27.04,27.06,27.03,27.04,3200.0,14.5021,14.5128,14.4967,14.5021,3200.0
2005-06-10 11:30:00,27.04,27.05,27.02,27.02,2400.0,14.5021,14.5074,14.4913,14.4913,2400.0
2005-06-10 11:35:00,27.02,27.03,27.01,27.01,4200.0,14.4913,14.4967,14.486,14.486,4200.0
2005-06-10 11:40:00,27.02,27.03,27.01,27.03,3600.0,14.4913,14.4967,14.486,14.4967,3600.0
2005-06-10 11:45:00,27.02,27.06,27.02,27.05,1200.0,14.4913,14.5128,14.4913,14.5074,1200.0
2005-06-10 11:50:00,27.06,27.08,27.05,27.08,2900.0,14.5128,14.5235,14.5074,14.5235,2900.0
2005-06-10 11:55:00,27.08,27.08,27.06,27.06,3100.0,14.5235,14.5235,14.5128,14.5128,3100.0
2005-06-10 12:00:00,27.05,27.05,27.03,27.03,3200.0,14.5074,14.5074,14.4967,14.4967,3200.0
2005-06-10 12:05:00,27.04,27.04,27.02,27.02,3300.0,14.5021,14.5021,14.4913,14.4913,3300.0
2005-06-10 12:10:00,27.01,27.05,27.01,27.05,9400.0,14.486,14.5074,14.486,14.5074,9400.0
2005-06-10 12:15:00,27.04,27.04,27.04,27.04,1900.0,14.5021,14.5021,14.5021,14.5021,1900.0
2005-06-10 12:20:00,27.04,27.05,27.04,27.05,2800.0,14.5021,14.5074,14.5021,14.5074,2800.0
2005-06-10 12:25:00,27.05,27.06,27.04,27.05,12000.0,14.5074,14.5128,14.5021,14.5074,12000.0
2005-06-10 12:30:00,27.05,27.08,27.05,27.07,2300.0,14.5074,14.5235,14.5074,14.5182,2300.0
2005-06-10 12:35:00,27.06,27.07,27.05,27.06,3500.0,14.5128,14.5182,14.5074,14.5128,3500.0
2005-06-10 12:40:00,27.08,27.1,27.07,27.08,5000.0,14.5235,14.5343,14.5182,14.5235,5000.0
2005-06-10 12:45:00,27.08,27.15,27.08,27.11,4400.0,14.5235,14.5611,14.5235,14.5396,4400.0
2005-06-10 12:50:00,27.11,27.11,27.06,27.07,4300.0,14.5396,14.5396,14.5128,14.5182,4300.0
2005-06-10 12:55:00,27.06,27.09,27.05,27.07,1800.0,14.5128,14.5289,14.5074,14.5182,1800.0
2005-06-10 13:00:00,27.06,27.09,27.05,27.05,5700.0,14.5128,14.5289,14.5074,14.5074,5700.0
2005-06-10 13:05:00,27.07,27.1,27.06,27.08,17300.0,14.5182,14.5343,14.5128,14.5235,17300.0
2005-06-10 13:10:00,27.09,27.12,27.09,27.1,1400.0,14.5289,14.545,14.5289,14.5343,1400.0
2005-06-10 13:15:00,27.1,27.11,27.07,27.07,3700.0,14.5343,14.5396,14.5182,14.5182,3700.0
2005-06-10 13:20:00,27.07,27.09,27.07,27.09,2500.0,14.5182,14.5289,14.5182,14.5289,2500.0
2005-06-10 13:25:00,27.09,27.1,27.02,27.05,10300.0,14.5289,14.5343,14.4913,14.5074,10300.0
2005-06-10 13:30:00,27.05,27.08,27.05,27.08,1100.0,14.5074,14.5235,14.5074,14.5235,1100.0
2005-06-10 13:35:00,27.09,27.13,27.09,27.12,7800.0,14.5289,14.5503,14.5289,14.545,7800.0
2005-06-10 13:40:00,27.13,27.13,27.12,27.13,2200.0,14.5503,14.5503,14.545,14.5503,2200.0
2005-06-10 13:45:00,27.13,27.13,27.12,27.13,2200.0,14.5503,14.5503,14.545,14.5503,2200.0
2005-06-10 13:50:00,27.12,27.12,27.1,27.11,2400.0,14.545,14.545,14.5343,14.5396,2400.0
2005-06-10 13:55:00,27.11,27.11,27.07,27.11,6000.0,14.5396,14.5396,14.5182,14.5396,6000.0
2005-06-10 14:00:00,27.11,27.14,27.05,27.1,4400.0,14.5396,14.5557,14.5074,14.5343,4400.0
2005-06-10 14:05:00,27.1,27.1,27.1,27.1,14800.0,14.5343,14.5343,14.5343,14.5343,14800.0
2005-06-10 14:10:00,27.08,27.1,27.08,27.08,1100.0,14.5235,14.5343,14.5235,14.5235,1100.0
2005-06-10 14:15:00,27.11,27.12,27.08,27.08,12700.0,14.5396,14.545,14.5235,14.5235,12700.0
2005-06-10 14:20:00,27.11,27.17,27.11,27.17,2900.0,14.5396,14.5718,14.5396,14.5718,2900.0
2005-06-10 14:25:00,27.18,27.18,27.1,27.13,4800.0,14.5772,14.5772,14.5343,14.5503,4800.0
2005-06-10 14:30:00,27.12,27.19,27.12,27.19,5000.0,14.545,14.5825,14.545,14.5825,5000.0
2005-06-10 14:35:00,27.19,27.22,27.1,27.13,7100.0,14.5825,14.5986,14.5343,14.5503,7100.0
2005-06-10 14:40:00,27.13,27.21,27.12,27.16,5000.0,14.5503,14.5932,14.545,14.5664,5000.0
2005-06-10 14:45:00,27.14,27.15,27.13,27.13,1600.0,14.5557,14.5611,14.5503,14.5503,1600.0
2005-06-10 14:50:00,27.13,27.15,27.12,27.15,4000.0,14.5503,14.5611,14.545,14.5611,4000.0
2005-06-10 14:55:00,27.17,27.17,27.15,27.16,5400.0,14.5718,14.5718,14.5611,14.5664,5400.0
2005-06-10 15:00:00,27.16,27.23,27.15,27.17,4400.0,14.5664,14.604,14.5611,14.5718,4400.0
2005-06-10 15:05:00,27.17,27.18,27.14,27.14,1400.0,14.5718,14.5772,14.5557,14.5557,1400.0
2005-06-10 15:10:00,27.13,27.18,27.1,27.11,8000.0,14.5503,14.5772,14.5343,14.5396,8000.0
2005-06-10 15:15:00,27.11,27.33,27.1,27.24,12500.0,14.5396,14.6576,14.5343,14.6093,12500.0
2005-06-10 15:20:00,27.24,27.24,27.15,27.15,1300.0,14.6093,14.6093,14.5611,14.5611,1300.0
2005-06-10 15:25:00,27.14,27.2,27.1,27.2,7700.0,14.5557,14.5879,14.5343,14.5879,7700.0
2005-06-10 15:30:00,27.16,27.18,27.14,27.16,2700.0,14.5664,14.5772,14.5557,14.5664,2700.0
2005-06-10 15:35:00,27.12,27.23,27.12,27.23,7300.0,14.545,14.604,14.545,14.604,7300.0
2005-06-10 15:40:00,27.18,27.25,27.14,27.15,11900.0,14.5772,14.6147,14.5557,14.5611,11900.0
2005-06-10 15:45:00,27.15,27.21,27.14,27.21,7000.0,14.5611,14.5932,14.5557,14.5932,7000.0
2005-06-10 15:50:00,27.17,27.21,27.16,27.16,5300.0,14.5718,14.5932,14.5664,14.5664,5300.0
2005-06-10 15:55:00,27.15,27.17,27.14,27.16,7900.0,14.5611,14.5718,14.5557,14.5664,7900.0
2005-06-13 09:30:00,27.17,27.17,27.13,27.13,1800.0,14.5718,14.5718,14.5503,14.5503,1800.0
2005-06-13 09:35:00,27.11,27.15,27.11,27.15,4800.0,14.5396,14.5611,14.5396,14.5611,4800.0
2005-06-13 09:40:00,27.14,27.15,27.07,27.15,5600.0,14.5557,14.5611,14.5182,14.5611,5600.0
2005-06-13 09:45:00,27.1,27.12,27.01,27.12,4500.0,14.5343,14.545,14.486,14.545,4500.0
2005-06-13 09:50:00,27.12,27.13,27.03,27.03,2600.0,14.545,14.5503,14.4967,14.4967,2600.0
2005-06-13 09:55:00,27.05,27.23,27.01,27.21,9200.0,14.5074,14.604,14.486,14.5932,9200.0
2005-06-13 10:00:00,27.21,27.21,27.01,27.05,4700.0,14.5932,14.5932,14.486,14.5074,4700.0
2005-06-13 10:05:00,27.03,27.15,27.02,27.1,5700.0,14.4967,14.5611,14.4913,14.5343,5700.0
2005-06-13 10:10:00,27.12,27.12,27.09,27.09,1200.0,14.545,14.545,14.5289,14.5289,1200.0
2005-06-13 10:15:00,27.14,27.14,27.14,27.14,500.0,14.5557,14.5557,14.5557,14.5557,500.0
2005-06-13 10:20:00,27.14,27.14,27.1,27.1,2200.0,14.5557,14.5557,14.5343,14.5343,2200.0
2005-06-13 10:25:00,27.11,27.11,27.09,27.09,3200.0,14.5396,14.5396,14.5289,14.5289,3200.0
2005-06-13 10:30:00,27.09,27.19,27.09,27.14,6500.0,14.5289,14.5825,14.5289,14.5557,6500.0
2005-06-13 10:35:00,27.12,27.19,27.12,27.16,2800.0,14.545,14.5825,14.545,14.5664,2800.0
2005-06-13 10:40:00,27.15,27.17,27.11,27.12,2700.0,14.5611,14.5718,14.5396,14.545,2700.0
2005-06-13 10:45:00,27.15,27.19,27.14,27.14,1200.0,14.5611,14.5825,14.5557,14.5557,1200.0
2005-06-13 10:50:00,27.15,27.16,27.14,27.16,700.0,14.5611,14.5664,14.5557,14.5664,700.0
2005-06-13 10:55:00,27.12,27.15,27.12,27.14,1700.0,14.545,14.5611,14.545,14.5557,1700.0
2005-06-13 11:00:00,27.15,27.17,27.15,27.16,1800.0,14.5611,14.5718,14.5611,14.5664,1800.0
2005-06-13 11:05:00,27.17,27.28,27.17,27.2,6100.0,14.5718,14.6308,14.5718,14.5879,6100.0
2005-06-13 11:10:00,27.2,27.2,27.13,27.15,3300.0,14.5879,14.5879,14.5503,14.5611,3300.0
2005-06-13 11:15:00,27.21,27.21,27.17,27.21,2200.0,14.5932,14.5932,14.5718,14.5932,2200.0
2005-06-13 11:20:00,27.17,27.19,27.17,27.18,1000.0,14.5718,14.5825,14.5718,14.5772,1000.0
2005-06-13 11:25:00,27.17,27.17,27.16,27.17,1000.0,14.5718,14.5718,14.5664,14.5718,1000.0
2005-06-13 11:30:00,27.18,27.18,27.18,27.18,900.0,14.5772,14.5772,14.5772,14.5772,900.0
2005-06-13 11:35:00,27.18,27.2,27.18,27.2,500.0,14.5772,14.5879,14.5772,14.5879,500.0
2005-06-13 11:40:00,27.18,27.18,27.14,27.14,1700.0,14.5772,14.5772,14.5557,14.5557,1700.0
2005-06-13 11:45:00,27.14,27.15,27.12,27.12,1300.0,14.5557,14.5611,14.545,14.545,1300.0
2005-06-13 11:50:00,27.14,27.18,27.14,27.15,1800.0,14.5557,14.5772,14.5557,14.5611,1800.0
2005-06-13 11:55:00,27.16,27.16,27.14,27.14,1500.0,14.5664,14.5664,14.5557,14.5557,1500.0
2005-06-13 12:00:00,27.15,27.15,27.14,27.14,1300.0,14.5611,14.5611,14.5557,14.5557,1300.0
2005-06-13 12:05:00,27.13,27.13,27.13,27.13,400.0,14.5503,14.5503,14.5503,14.5503,400.0
2005-06-13 12:10:00,27.13,27.13,27.07,27.07,1700.0,14.5503,14.5503,14.5182,14.5182,1700.0
2005-06-13 12:15:00,27.1,27.1,27.09,27.09,2600.0,14.5343,14.5343,14.5289,14.5289,2600.0
2005-06-13 12:20:00,27.1,27.1,27.1,27.1,400.0,14.5343,14.5343,14.5343,14.5343,400.0
2005-06-13 12:25:00,27.09,27.11,27.09,27.11,1400.0,14.5289,14.5396,14.5289,14.5396,1400.0
2005-06-13 12:30:00,27.15,27.15,27.15,27.15,1000.0,14.5611,14.5611,14.5611,14.5611,1000.0
2005-06-13 12:35:00,27.14,27.14,27.09,27.1,1300.0,14.5557,14.5557,14.5289,14.5343,1300.0
2005-06-13 12:40:00,27.09,27.09,27.04,27.07,4100.0,14.5289,14.5289,14.5021,14.5182,4100.0
2005-06-13 12:45:00,27.1,27.11,27.08,27.11,2300.0,14.5343,14.5396,14.5235,14.5396,2300.0
2005-06-13 12:50:00,27.12,27.17,27.1,27.15,5500.0,14.545,14.5718,14.5343,14.5611,5500.0
2005-06-13 12:55:00,27.11,27.11,27.07,27.07,1200.0,14.5396,14.5396,14.5182,14.5182,1200.0
2005-06-13 13:00:00,27.08,27.09,27.08,27.09,500.0,14.5235,14.5289,14.5235,14.5289,500.0
2005-06-13 13:05:00,27.09,27.13,27.07,27.07,2800.0,14.5289,14.5503,14.5182,14.5182,2800.0
2005-06-13 13:10:00,27.07,27.08,27.06,27.08,1500.0,14.5182,14.5235,14.5128,14.5235,1500.0
2005-06-13 13:15:00,27.08,27.08,27.07,27.08,500.0,14.5235,14.5235,14.5182,14.5235,500.0
2005-06-13 13:20:00,27.08,27.09,27.07,27.09,2100.0,14.5235,14.5289,14.5182,14.5289,2100.0
2005-06-13 13:25:00,27.09,27.09,27.07,27.07,400.0,14.5289,14.5289,14.5182,14.5182,400.0
2005-06-13 13:30:00,27.07,27.12,27.07,27.1,4700.0,14.5182,14.545,14.5182,14.5343,4700.0
2005-06-13 13:35:00,27.12,27.12,27.11,27.12,2500.0,14.545,14.545,14.5396,14.545,2500.0
2005-06-13 13:40:00,27.12,27.12,27.09,27.09,1000.0,14.545,14.545,14.5289,14.5289,1000.0
2005-06-13 13:45:00,27.09,27.1,27.05,27.05,900.0,14.5289,14.5343,14.5074,14.5074,900.0
2005-06-13 13:50:00,27.08,27.08,27.07,27.08,500.0,14.5235,14.5235,14.5182,14.5235,500.0
2005-06-13 13:55:00,27.07,27.07,27.06,27.06,1400.0,14.5182,14.5182,14.5128,14.5128,1400.0
2005-06-13 14:00:00,27.06,27.07,27.06,27.07,1000.0,14.5128,14.5182,14.5128,14.5182,1000.0
2005-06-13 14:05:00,27.07,27.08,27.02,27.07,4600.0,14.5182,14.5235,14.4913,14.5182,4600.0
2005-06-13 14:10:00,27.08,27.1,27.07,27.1,500.0,14.5235,14.5343,14.5182,14.5343,500.0
2005-06-13 14:15:00,27.07,27.08,27.01,27.03,2500.0,14.5182,14.5235,14.486,14.4967,2500.0
2005-06-13 14:20:00,27.03,27.05,27.02,27.04,2500.0,14.4967,14.5074,14.4913,14.5021,2500.0
2005-06-13 14:25:00,27.05,27.06,27.04,27.04,800.0,14.5074,14.5128,14.5021,14.5021,800.0
2005-06-13 14:30:00,27.04,27.05,27.01,27.05,2000.0,14.5021,14.5074,14.486,14.5074,2000.0
2005-06-13 14:35:00,27.06,27.06,27.06,27.06,2600.0,14.5128,14.5128,14.5128,14.5128,2600.0
2005-06-13 14:40:00,27.06,27.07,27.06,27.07,900.0,14.5128,14.5182,14.5128,14.5182,900.0
2005-06-13 14:45:00,27.06,27.09,27.05,27.09,1800.0,14.5128,14.5289,14.5074,14.5289,1800.0
2005-06-13 14:50:00,27.07,27.09,27.07,27.07,2700.0,14.5182,14.5289,14.5182,14.5182,2700.0
2005-06-13 14:55:00,27.08,27.08,27.07,27.07,1200.0,14.5235,14.5235,14.5182,14.5182,1200.0
2005-06-13 15:00:00,27.06,27.06,27.03,27.04,1900.0,14.5128,14.5128,14.4967,14.5021,1900.0
2005-06-13 15:05:00,27.03,27.04,27.02,27.04,3000.0,14.4967,14.5021,14.4913,14.5021,3000.0
2005-06-13 15:10:00,27.04,27.05,27.01,27.04,1800.0,14.5021,14.5074,14.486,14.5021,1800.0
2005-06-13 15:15:00,27.01,27.03,27.0,27.02,2700.0,14.486,14.4967,14.4806,14.4913,2700.0
2005-06-13 15:20:00,26.98,27.04,26.98,27.01,4300.0,14.4699,14.5021,14.4699,14.486,4300.0
2005-06-13 15:25:00,27.01,27.03,27.01,27.01,3900.0,14.486,14.4967,14.486,14.486,3900.0
2005-06-13 15:30:00,27.02,27.02,27.01,27.01,3400.0,14.4913,14.4913,14.486,14.486,3400.0
2005-06-13 15:35:00,27.0,27.08,26.96,27.06,12600.0,14.4806,14.5235,14.4592,14.5128,12600.0
2005-06-13 15:40:00,27.06,27.06,27.04,27.06,16500.0,14.5128,14.5128,14.5021,14.5128,16500.0
2005-06-13 15:45:00,27.06,27.06,27.05,27.05,1500.0,14.5128,14.5128,14.5074,14.5074,1500.0
2005-06-13 15:50:00,27.06,27.1,27.06,27.08,25200.0,14.5128,14.5343,14.5128,14.5235,25200.0
2005-06-13 15:55:00,27.09,27.1,27.09,27.1,8100.0,14.5289,14.5343,14.5289,14.5343,8100.0
2005-06-14 09:30:00,27.05,27.14,27.04,27.14,5200.0,14.5074,14.5557,14.5021,14.5557,5200.0
2005-06-14 09:35:00,27.1,27.11,27.06,27.11,3500.0,14.5343,14.5396,14.5128,14.5396,3500.0
2005-06-14 09:40:00,27.14,27.14,27.06,27.12,3500.0,14.5557,14.5557,14.5128,14.545,3500.0
2005-06-14 09:45:00,27.09,27.09,27.03,27.03,1900.0,14.5289,14.5289,14.4967,14.4967,1900.0
2005-06-14 09:50:00,27.03,27.08,27.03,27.08,2000.0,14.4967,14.5235,14.4967,14.5235,2000.0
2005-06-14 09:55:00,27.08,27.08,27.07,27.08,700.0,14.5235,14.5235,14.5182,14.5235,700.0
2005-06-14 10:00:00,27.07,27.07,27.03,27.04,1200.0,14.5182,14.5182,14.4967,14.5021,1200.0
2005-06-14 10:05:00,27.04,27.05,27.02,27.05,7600.0,14.5021,14.5074,14.4913,14.5074,7600.0
2005-06-14 10:10:00,27.11,27.15,27.08,27.08,4800.0,14.5396,14.5611,14.5235,14.5235,4800.0
2005-06-14 10:15:00,27.06,27.11,27.03,27.07,2700.0,14.5128,14.5396,14.4967,14.5182,2700.0
2005-06-14 10:20:00,27.04,27.1,27.01,27.06,3500.0,14.5021,14.5343,14.486,14.5128,3500.0
2005-06-14 10:25:00,27.04,27.05,27.04,27.04,1900.0,14.5021,14.5074,14.5021,14.5021,1900.0
2005-06-14 10:30:00,27.04,27.09,27.03,27.07,9100.0,14.5021,14.5289,14.4967,14.5182,9100.0
2005-06-14 10:35:00,27.08,27.11,27.08,27.1,1100.0,14.5235,14.5396,14.5235,14.5343,1100.0
2005-06-14 10:40:00,27.11,27.11,27.06,27.06,1500.0,14.5396,14.5396,14.5128,14.5128,1500.0
2005-06-14 10:45:00,27.04,27.06,27.04,27.06,4000.0,14.5021,14.5128,14.5021,14.5128,4000.0
2005-06-14 10:50:00,27.07,27.09,27.07,27.09,2800.0,14.5182,14.5289,14.5182,14.5289,2800.0
2005-06-14 10:55:00,27.08,27.08,27.07,27.08,1500.0,14.5235,14.5235,14.5182,14.5235,1500.0
2005-06-14 11:00:00,27.09,27.1,27.08,27.09,5200.0,14.5289,14.5343,14.5235,14.5289,5200.0
2005-06-14 11:05:00,27.09,27.09,27.07,27.08,2400.0,14.5289,14.5289,14.5182,14.5235,2400.0
2005-06-14 11:10:00,27.09,27.09,27.09,27.09,900.0,14.5289,14.5289,14.5289,14.5289,900.0
2005-06-14 11:15:00,27.09,27.14,27.09,27.11,6200.0,14.5289,14.5557,14.5289,14.5396,6200.0
2005-06-14 11:20:00,27.13,27.15,27.12,27.12,800.0,14.5503,14.5611,14.545,14.545,800.0
2005-06-14 11:25:00,27.16,27.16,27.14,27.15,2500.0,14.5664,14.5664,14.5557,14.5611,2500.0
2005-06-14 11:30:00,27.16,27.17,27.16,27.17,3200.0,14.5664,14.5718,14.5664,14.5718,3200.0
2005-06-14 11:35:00,27.18,27.18,27.16,27.17,2400.0,14.5772,14.5772,14.5664,14.5718,2400.0
2005-06-14 11:40:00,27.17,27.2,27.16,27.19,5300.0,14.5718,14.5879,14.5664,14.5825,5300.0
2005-06-14 11:45:00,27.18,27.19,27.18,27.19,2000.0,14.5772,14.5825,14.5772,14.5825,2000.0
2005-06-14 11:50:00,27.2,27.2,27.18,27.19,2200.0,14.5879,14.5879,14.5772,14.5825,2200.0
2005-06-14 11:55:00,27.19,27.2,27.18,27.18,4300.0,14.5825,14.5879,14.5772,14.5772,4300.0
2005-06-14 12:00:00,27.18,27.19,27.18,27.19,600.0,14.5772,14.5825,14.5772,14.5825,600.0
2005-06-14 12:05:00,27.19,27.19,27.18,27.19,2600.0,14.5825,14.5825,14.5772,14.5825,2600.0
2005-06-14 12:10:00,27.19,27.25,27.19,27.25,5700.0,14.5825,14.6147,14.5825,14.6147,5700.0
2005-06-14 12:15:00,27.23,27.24,27.23,27.24,4500.0,14.604,14.6093,14.604,14.6093,4500.0
2005-06-14 12:20:00,27.23,27.24,27.23,27.23,2000.0,14.604,14.6093,14.604,14.604,2000.0
2005-06-14 12:25:00,27.23,27.24,27.23,27.23,1000.0,14.604,14.6093,14.604,14.604,1000.0
2005-06-14 12:30:00,27.24,27.24,27.2,27.23,2500.0,14.6093,14.6093,14.5879,14.604,2500.0
2005-06-14 12:35:00,27.24,27.24,27.23,27.23,2000.0,14.6093,14.6093,14.604,14.604,2000.0
2005-06-14 12:40:00,27.22,27.23,27.22,27.22,1100.0,14.5986,14.604,14.5986,14.5986,1100.0
2005-06-14 12:45:00,27.23,27.24,27.23,27.24,2000.0,14.604,14.6093,14.604,14.6093,2000.0
2005-06-14 12:50:00,27.24,27.25,27.23,27.24,4100.0,14.6093,14.6147,14.604,14.6093,4100.0
2005-06-14 12:55:00,27.24,27.25,27.24,27.24,1700.0,14.6093,14.6147,14.6093,14.6093,1700.0
2005-06-14 13:00:00,27.25,27.33,27.24,27.3,27300.0,14.6147,14.6576,14.6093,14.6415,27300.0
2005-06-14 13:05:00,27.28,27.29,27.24,27.28,4400.0,14.6308,14.6362,14.6093,14.6308,4400.0
2005-06-14 13:10:00,27.25,27.27,27.25,27.26,1400.0,14.6147,14.6254,14.6147,14.6201,1400.0
2005-06-14 13:15:00,27.25,27.26,27.25,27.26,2200.0,14.6147,14.6201,14.6147,14.6201,2200.0
2005-06-14 13:20:00,27.26,27.27,27.25,27.26,3100.0,14.6201,14.6254,14.6147,14.6201,3100.0
2005-06-14 13:25:00,27.27,27.29,27.25,27.29,4500.0,14.6254,14.6362,14.6147,14.6362,4500.0
2005-06-14 13:30:00,27.29,27.3,27.29,27.29,1200.0,14.6362,14.6415,14.6362,14.6362,1200.0
2005-06-14 13:35:00,27.29,27.32,27.29,27.31,1800.0,14.6362,14.6522,14.6362,14.6469,1800.0
2005-06-14 13:40:00,27.31,27.34,27.3,27.31,1300.0,14.6469,14.663,14.6415,14.6469,1300.0
2005-06-14 13:45:00,27.33,27.36,27.33,27.35,9100.0,14.6576,14.6737,14.6576,14.6683,9100.0
2005-06-14 13:50:00,27.34,27.36,27.34,27.35,3500.0,14.663,14.6737,14.663,14.6683,3500.0
2005-06-14 13:55:00,27.37,27.37,27.34,27.37,900.0,14.6791,14.6791,14.663,14.6791,900.0
2005-06-14 14:00:00,27.37,27.41,27.37,27.41,6900.0,14.6791,14.7005,14.6791,14.7005,6900.0
2005-06-14 14:05:00,27.42,27.42,27.37,27.37,9200.0,14.7059,14.7059,14.6791,14.6791,9200.0
2005-06-14 14:10:00,27.38,27.43,27.38,27.43,4800.0,14.6844,14.7112,14.6844,14.7112,4800.0
2005-06-14 14:15:00,27.41,27.42,27.41,27.42,4600.0,14.7005,14.7059,14.7005,14.7059,4600.0
2005-06-14 14:20:00,27.42,27.42,27.37,27.38,5200.0,14.7059,14.7059,14.6791,14.6844,5200.0
2005-06-14 14:25:00,27.37,27.4,27.37,27.39,12000.0,14.6791,14.6951,14.6791,14.6898,12000.0
2005-06-14 14:30:00,27.39,27.41,27.38,27.4,24200.0,14.6898,14.7005,14.6844,14.6951,24200.0
2005-06-14 14:35:00,27.41,27.47,27.41,27.45,16100.0,14.7005,14.7327,14.7005,14.722,16100.0
2005-06-14 14:40:00,27.46,27.47,27.45,27.45,2700.0,14.7273,14.7327,14.722,14.722,2700.0
2005-06-14 14:45:00,27.41,27.46,27.41,27.41,2400.0,14.7005,14.7273,14.7005,14.7005,2400.0
2005-06-14 14:50:00,27.41,27.45,27.41,27.44,4300.0,14.7005,14.722,14.7005,14.7166,4300.0
2005-06-14 14:55:00,27.42,27.48,27.42,27.43,2000.0,14.7059,14.7381,14.7059,14.7112,2000.0
2005-06-14 15:00:00,27.44,27.46,27.42,27.42,4400.0,14.7166,14.7273,14.7059,14.7059,4400.0
2005-06-14 15:05:00,27.42,27.49,27.41,27.44,3900.0,14.7059,14.7434,14.7005,14.7166,3900.0
2005-06-14 15:10:00,27.46,27.56,27.46,27.55,20900.0,14.7273,14.781,14.7273,14.7756,20900.0
2005-06-14 15:15:00,27.55,27.58,27.54,27.55,19800.0,14.7756,14.7917,14.7702,14.7756,19800.0
2005-06-14 15:20:00,27.54,27.55,27.53,27.54,10800.0,14.7702,14.7756,14.7649,14.7702,10800.0
2005-06-14 15:25:00,27.54,27.54,27.53,27.54,8700.0,14.7702,14.7702,14.7649,14.7702,8700.0
2005-06-14 15:30:00,27.54,27.55,27.5,27.5,23200.0,14.7702,14.7756,14.7488,14.7488,23200.0
2005-06-14 15:35:00,27.5,27.51,27.49,27.51,13300.0,14.7488,14.7541,14.7434,14.7541,13300.0
2005-06-14 15:40:00,27.51,27.51,27.45,27.48,6800.0,14.7541,14.7541,14.722,14.7381,6800.0
2005-06-14 15:45:00,27.48,27.55,27.48,27.52,4200.0,14.7381,14.7756,14.7381,14.7595,4200.0
2005-06-14 15:50:00,27.51,27.55,27.48,27.54,9500.0,14.7541,14.7756,14.7381,14.7702,9500.0
2005-06-14 15:55:00,27.5,27.54,27.49,27.51,15200.0,14.7488,14.7702,14.7434,14.7541,15200.0
2005-06-15 09:30:00,27.55,27.6,27.52,27.6,10200.0,14.7756,14.8024,14.7595,14.8024,10200.0
2005-06-15 09:35:00,27.6,27.6,27.51,27.51,1000.0,14.8024,14.8024,14.7541,14.7541,1000.0
2005-06-15 09:40:00,27.52,27.58,27.51,27.53,2000.0,14.7595,14.7917,14.7541,14.7649,2000.0
2005-06-15 09:45:00,27.53,27.59,27.49,27.59,25000.0,14.7649,14.797,14.7434,14.797,25000.0
2005-06-15 09:50:00,27.57,27.57,27.52,27.53,2500.0,14.7863,14.7863,14.7595,14.7649,2500.0
2005-06-15 09:55:00,27.56,27.56,27.5,27.51,2700.0,14.781,14.781,14.7488,14.7541,2700.0
2005-06-15 10:00:00,27.46,27.56,27.43,27.43,6300.0,14.7273,14.781,14.7112,14.7112,6300.0
2005-06-15 10:05:00,27.43,27.5,27.42,27.49,6500.0,14.7112,14.7488,14.7059,14.7434,6500.0
2005-06-15 10:10:00,27.45,27.49,27.45,27.48,1900.0,14.722,14.7434,14.722,14.7381,1900.0
2005-06-15 10:15:00,27.44,27.45,27.41,27.45,600.0,14.7166,14.722,14.7005,14.722,600.0
2005-06-15 10:20:00,27.44,27.48,27.44,27.45,1200.0,14.7166,14.7381,14.7166,14.722,1200.0
2005-06-15 10:25:00,27.43,27.46,27.43,27.46,1300.0,14.7112,14.7273,14.7112,14.7273,1300.0
2005-06-15 10:30:00,27.44,27.44,27.39,27.4,5600.0,14.7166,14.7166,14.6898,14.6951,5600.0
2005-06-15 10:35:00,27.43,27.5,27.43,27.45,7200.0,14.7112,14.7488,14.7112,14.722,7200.0
2005-06-15 10:40:00,27.45,27.46,27.45,27.46,1000.0,14.722,14.7273,14.722,14.7273,1000.0
2005-06-15 10:45:00,27.46,27.48,27.45,27.48,5300.0,14.7273,14.7381,14.722,14.7381,5300.0
2005-06-15 10:50:00,27.48,27.48,27.46,27.46,1600.0,14.7381,14.7381,14.7273,14.7273,1600.0
2005-06-15 10:55:00,27.47,27.47,27.41,27.46,4500.0,14.7327,14.7327,14.7005,14.7273,4500.0
2005-06-15 11:00:00,27.45,27.46,27.45,27.45,600.0,14.722,14.7273,14.722,14.722,600.0
2005-06-15 11:05:00,27.43,27.46,27.43,27.46,12600.0,14.7112,14.7273,14.7112,14.7273,12600.0
2005-06-15 11:10:00,27.46,27.46,27.45,27.46,5500.0,14.7273,14.7273,14.722,14.7273,5500.0
2005-06-15 11:15:00,27.46,27.48,27.46,27.48,1300.0,14.7273,14.7381,14.7273,14.7381,1300.0
2005-06-15 11:20:00,27.48,27.5,27.48,27.5,2300.0,14.7381,14.7488,14.7381,14.7488,2300.0
2005-06-15 11:25:00,27.47,27.47,27.47,27.47,300.0,14.7327,14.7327,14.7327,14.7327,300.0
2005-06-15 11:30:00,27.46,27.47,27.46,27.47,1600.0,14.7273,14.7327,14.7273,14.7327,1600.0
2005-06-15 11:35:00,27.45,27.46,27.45,27.45,900.0,14.722,14.7273,14.722,14.722,900.0
2005-06-15 11:40:00,27.45,27.46,27.44,27.46,2300.0,14.722,14.7273,14.7166,14.7273,2300.0
2005-06-15 11:45:00,27.45,27.46,27.45,27.46,1700.0,14.722,14.7273,14.722,14.7273,1700.0
2005-06-15 11:50:00,27.46,27.46,27.43,27.43,1600.0,14.7273,14.7273,14.7112,14.7112,1600.0
2005-06-15 11:55:00,27.44,27.46,27.44,27.45,3100.0,14.7166,14.7273,14.7166,14.722,3100.0
2005-06-15 12:00:00,27.46,27.47,27.46,27.46,4100.0,14.7273,14.7327,14.7273,14.7273,4100.0
2005-06-15 12:05:00,27.46,27.49,27.46,27.49,2900.0,14.7273,14.7434,14.7273,14.7434,2900.0
2005-06-15 12:10:00,27.48,27.48,27.43,27.48,4400.0,14.7381,14.7381,14.7112,14.7381,4400.0
2005-06-15 12:15:00,27.47,27.52,27.46,27.52,7100.0,14.7327,14.7595,14.7273,14.7595,7100.0
2005-06-15 12:20:00,27.51,27.52,27.5,27.5,2100.0,14.7541,14.7595,14.7488,14.7488,2100.0
2005-06-15 12:25:00,27.51,27.51,27.5,27.51,3700.0,14.7541,14.7541,14.7488,14.7541,3700.0
2005-06-15 12:30:00,27.51,27.55,27.51,27.53,4500.0,14.7541,14.7756,14.7541,14.7649,4500.0
2005-06-15 12:35:00,27.52,27.53,27.5,27.51,5300.0,14.7595,14.7649,14.7488,14.7541,5300.0
2005-06-15 12:40:00,27.51,27.51,27.5,27.51,2700.0,14.7541,14.7541,14.7488,14.7541,2700.0
2005-06-15 12:45:00,27.51,27.54,27.5,27.52,9300.0,14.7541,14.7702,14.7488,14.7595,9300.0
2005-06-15 12:50:00,27.52,27.52,27.51,27.51,1200.0,14.7595,14.7595,14.7541,14.7541,1200.0
2005-06-15 12:55:00,27.52,27.52,27.51,27.51,1000.0,14.7595,14.7595,14.7541,14.7541,1000.0
2005-06-15 13:00:00,27.51,27.51,27.51,27.51,1400.0,14.7541,14.7541,14.7541,14.7541,1400.0
2005-06-15 13:05:00,27.51,27.51,27.51,27.51,1300.0,14.7541,14.7541,14.7541,14.7541,1300.0
2005-06-15 13:10:00,27.51,27.52,27.5,27.5,4500.0,14.7541,14.7595,14.7488,14.7488,4500.0
2005-06-15 13:15:00,27.5,27.52,27.5,27.52,20000.0,14.7488,14.7595,14.7488,14.7595,20000.0
2005-06-15 13:20:00,27.5,27.5,27.5,27.5,4000.0,14.7488,14.7488,14.7488,14.7488,4000.0
2005-06-15 13:25:00,27.5,27.5,27.48,27.49,1300.0,14.7488,14.7488,14.7381,14.7434,1300.0
2005-06-15 13:30:00,27.5,27.5,27.48,27.48,10200.0,14.7488,14.7488,14.7381,14.7381,10200.0
2005-06-15 13:35:00,27.45,27.47,27.45,27.47,32700.0,14.722,14.7327,14.722,14.7327,32700.0
2005-06-15 13:40:00,27.46,27.46,27.45,27.45,700.0,14.7273,14.7273,14.722,14.722,700.0
2005-06-15 13:45:00,27.45,27.46,27.44,27.44,7400.0,14.722,14.7273,14.7166,14.7166,7400.0
2005-06-15 13:50:00,27.44,27.45,27.44,27.45,2000.0,14.7166,14.722,14.7166,14.722,2000.0
2005-06-15 13:55:00,27.45,27.46,27.45,27.45,7300.0,14.722,14.7273,14.722,14.722,7300.0
2005-06-15 14:00:00,27.45,27.45,27.42,27.43,3500.0,14.722,14.722,14.7059,14.7112,3500.0
2005-06-15 14:05:00,27.42,27.43,27.41,27.43,2500.0,14.7059,14.7112,14.7005,14.7112,2500.0
2005-06-15 14:10:00,27.44,27.44,27.44,27.44,900.0,14.7166,14.7166,14.7166,14.7166,900.0
2005-06-15 14:15:00,27.44,27.48,27.44,27.48,3800.0,14.7166,14.7381,14.7166,14.7381,3800.0
2005-06-15 14:20:00,27.49,27.49,27.44,27.45,3000.0,14.7434,14.7434,14.7166,14.722,3000.0
2005-06-15 14:25:00,27.44,27.45,27.44,27.44,1000.0,14.7166,14.722,14.7166,14.7166,1000.0
2005-06-15 14:30:00,27.44,27.44,27.44,27.44,200.0,14.7166,14.7166,14.7166,14.7166,200.0
2005-06-15 14:35:00,27.44,27.45,27.44,27.45,3700.0,14.7166,14.722,14.7166,14.722,3700.0
2005-06-15 14:40:00,27.45,27.45,27.43,27.45,4100.0,14.722,14.722,14.7112,14.722,4100.0
2005-06-15 14:45:00,27.44,27.45,27.44,27.45,2400.0,14.7166,14.722,14.7166,14.722,2400.0
2005-06-15 14:50:00,27.44,27.44,27.43,27.43,3700.0,14.7166,14.7166,14.7112,14.7112,3700.0
2005-06-15 14:55:00,27.43,27.43,27.39,27.4,5600.0,14.7112,14.7112,14.6898,14.6951,5600.0
2005-06-15 15:00:00,27.4,27.4,27.39,27.39,3400.0,14.6951,14.6951,14.6898,14.6898,3400.0
2005-06-15 15:05:00,27.39,27.39,27.36,27.36,9200.0,14.6898,14.6898,14.6737,14.6737,9200.0
2005-06-15 15:10:00,27.37,27.37,27.35,27.35,5300.0,14.6791,14.6791,14.6683,14.6683,5300.0
2005-06-15 15:15:00,27.36,27.36,27.35,27.36,5400.0,14.6737,14.6737,14.6683,14.6737,5400.0
2005-06-15 15:20:00,27.36,27.4,27.33,27.35,8900.0,14.6737,14.6951,14.6576,14.6683,8900.0
2005-06-15 15:25:00,27.33,27.36,27.33,27.35,8200.0,14.6576,14.6737,14.6576,14.6683,8200.0
2005-06-15 15:30:00,27.34,27.39,27.34,27.35,4900.0,14.663,14.6898,14.663,14.6683,4900.0
2005-06-15 15:35:00,27.35,27.37,27.35,27.37,8600.0,14.6683,14.6791,14.6683,14.6791,8600.0
2005-06-15 15:40:00,27.37,27.38,27.36,27.36,6300.0,14.6791,14.6844,14.6737,14.6737,6300.0
2005-06-15 15:45:00,27.37,27.37,27.31,27.32,10700.0,14.6791,14.6791,14.6469,14.6522,10700.0
2005-06-15 15:50:00,27.32,27.35,27.3,27.31,16000.0,14.6522,14.6683,14.6415,14.6469,16000.0
2005-06-15 15:55:00,27.31,27.32,27.31,27.31,23500.0,14.6469,14.6522,14.6469,14.6469,23500.0
2005-06-16 09:30:00,27.31,27.32,27.31,27.32,6700.0,14.6469,14.6522,14.6469,14.6522,6700.0
2005-06-16 09:35:00,27.32,27.33,27.32,27.33,800.0,14.6522,14.6576,14.6522,14.6576,800.0
2005-06-16 09:40:00,27.33,27.34,27.32,27.34,9400.0,14.6576,14.663,14.6522,14.663,9400.0
2005-06-16 09:45:00,27.35,27.4,27.35,27.35,7000.0,14.6683,14.6951,14.6683,14.6683,7000.0
2005-06-16 09:50:00,27.35,27.39,27.35,27.36,4700.0,14.6683,14.6898,14.6683,14.6737,4700.0
2005-06-16 09:55:00,27.37,27.39,27.34,27.34,5000.0,14.6791,14.6898,14.663,14.663,5000.0
2005-06-16 10:00:00,27.34,27.4,27.32,27.4,7600.0,14.663,14.6951,14.6522,14.6951,7600.0
2005-06-16 10:05:00,27.4,27.44,27.4,27.41,4800.0,14.6951,14.7166,14.6951,14.7005,4800.0
2005-06-16 10:10:00,27.43,27.5,27.43,27.5,9200.0,14.7112,14.7488,14.7112,14.7488,9200.0
2005-06-16 10:15:00,27.5,27.57,27.5,27.57,8400.0,14.7488,14.7863,14.7488,14.7863,8400.0
2005-06-16 10:20:00,27.57,27.59,27.56,27.59,2200.0,14.7863,14.797,14.781,14.797,2200.0
2005-06-16 10:25:00,27.58,27.58,27.5,27.56,2000.0,14.7917,14.7917,14.7488,14.781,2000.0
2005-06-16 10:30:00,27.55,27.57,27.53,27.57,2500.0,14.7756,14.7863,14.7649,14.7863,2500.0
2005-06-16 10:35:00,27.57,27.58,27.56,27.58,5900.0,14.7863,14.7917,14.781,14.7917,5900.0
2005-06-16 10:40:00,27.58,27.59,27.58,27.59,5500.0,14.7917,14.797,14.7917,14.797,5500.0
2005-06-16 10:45:00,27.59,27.6,27.57,27.58,6300.0,14.797,14.8024,14.7863,14.7917,6300.0
2005-06-16 10:50:00,27.58,27.6,27.56,27.59,3400.0,14.7917,14.8024,14.781,14.797,3400.0
2005-06-16 10:55:00,27.6,27.62,27.6,27.61,3700.0,14.8024,14.8131,14.8024,14.8078,3700.0
2005-06-16 11:00:00,27.62,27.65,27.61,27.65,1800.0,14.8131,14.8292,14.8078,14.8292,1800.0
2005-06-16 11:05:00,27.64,27.65,27.62,27.62,2300.0,14.8239,14.8292,14.8131,14.8131,2300.0
2005-06-16 11:10:00,27.62,27.62,27.62,27.62,1400.0,14.8131,14.8131,14.8131,14.8131,1400.0
2005-06-16 11:15:00,27.62,27.63,27.61,27.63,3200.0,14.8131,14.8185,14.8078,14.8185,3200.0
2005-06-16 11:20:00,27.63,27.63,27.61,27.61,3000.0,14.8185,14.8185,14.8078,14.8078,3000.0
2005-06-16 11:25:00,27.6,27.62,27.6,27.62,2700.0,14.8024,14.8131,14.8024,14.8131,2700.0
2005-06-16 11:30:00,27.64,27.64,27.62,27.63,2500.0,14.8239,14.8239,14.8131,14.8185,2500.0
2005-06-16 11:35:00,27.63,27.63,27.6,27.6,4500.0,14.8185,14.8185,14.8024,14.8024,4500.0
2005-06-16 11:40:00,27.6,27.6,27.58,27.58,200.0,14.8024,14.8024,14.7917,14.7917,200.0
2005-06-16 11:45:00,27.59,27.59,27.58,27.58,1000.0,14.797,14.797,14.7917,14.7917,1000.0
2005-06-16 11:50:00,27.59,27.6,27.59,27.6,800.0,14.797,14.8024,14.797,14.8024,800.0
2005-06-16 11:55:00,27.6,27.63,27.6,27.63,2500.0,14.8024,14.8185,14.8024,14.8185,2500.0
2005-06-16 12:00:00,27.63,27.64,27.61,27.62,4500.0,14.8185,14.8239,14.8078,14.8131,4500.0
2005-06-16 12:05:00,27.63,27.63,27.62,27.63,4600.0,14.8185,14.8185,14.8131,14.8185,4600.0
2005-06-16 12:10:00,27.63,27.63,27.51,27.58,4900.0,14.8185,14.8185,14.7541,14.7917,4900.0
2005-06-16 12:15:00,27.58,27.63,27.58,27.63,2100.0,14.7917,14.8185,14.7917,14.8185,2100.0
2005-06-16 12:20:00,27.63,27.63,27.62,27.62,2300.0,14.8185,14.8185,14.8131,14.8131,2300.0
2005-06-16 12:25:00,27.62,27.63,27.62,27.62,1100.0,14.8131,14.8185,14.8131,14.8131,1100.0
2005-06-16 12:30:00,27.62,27.63,27.6,27.63,3000.0,14.8131,14.8185,14.8024,14.8185,3000.0
2005-06-16 12:35:00,27.63,27.65,27.63,27.65,3400.0,14.8185,14.8292,14.8185,14.8292,3400.0
2005-06-16 12:40:00,27.7,27.7,27.68,27.7,3000.0,14.856,14.856,14.8453,14.856,3000.0
2005-06-16 12:45:00,27.69,27.69,27.67,27.68,2100.0,14.8507,14.8507,14.84,14.8453,2100.0
2005-06-16 12:50:00,27.68,27.68,27.65,27.65,2100.0,14.8453,14.8453,14.8292,14.8292,2100.0
2005-06-16 12:55:00,27.66,27.66,27.6,27.61,1500.0,14.8346,14.8346,14.8024,14.8078,1500.0
2005-06-16 13:00:00,27.61,27.61,27.6,27.61,1800.0,14.8078,14.8078,14.8024,14.8078,1800.0
2005-06-16 13:05:00,27.61,27.62,27.61,27.62,1800.0,14.8078,14.8131,14.8078,14.8131,1800.0
2005-06-16 13:10:00,27.62,27.62,27.62,27.62,700.0,14.8131,14.8131,14.8131,14.8131,700.0
2005-06-16 13:15:00,27.62,27.62,27.61,27.62,1400.0,14.8131,14.8131,14.8078,14.8131,1400.0
2005-06-16 13:20:00,27.62,27.62,27.61,27.62,3900.0,14.8131,14.8131,14.8078,14.8131,3900.0
2005-06-16 13:25:00,27.62,27.65,27.62,27.65,2400.0,14.8131,14.8292,14.8131,14.8292,2400.0
2005-06-16 13:30:00,27.66,27.71,27.66,27.7,4200.0,14.8346,14.8614,14.8346,14.856,4200.0
2005-06-16 13:35:00,27.71,27.76,27.69,27.72,18800.0,14.8614,14.8882,14.8507,14.8668,18800.0
2005-06-16 13:40:00,27.72,27.77,27.72,27.76,5200.0,14.8668,14.8936,14.8668,14.8882,5200.0
2005-06-16 13:45:00,27.76,27.79,27.76,27.77,4100.0,14.8882,14.9043,14.8882,14.8936,4100.0
2005-06-16 13:50:00,27.78,27.78,27.77,27.78,2700.0,14.8989,14.8989,14.8936,14.8989,2700.0
2005-06-16 13:55:00,27.78,27.8,27.76,27.8,3000.0,14.8989,14.9097,14.8882,14.9097,3000.0
2005-06-16 14:00:00,27.8,27.8,27.79,27.79,2200.0,14.9097,14.9097,14.9043,14.9043,2200.0
2005-06-16 14:05:00,27.79,27.8,27.78,27.79,3300.0,14.9043,14.9097,14.8989,14.9043,3300.0
2005-06-16 14:10:00,27.79,27.79,27.78,27.79,3800.0,14.9043,14.9043,14.8989,14.9043,3800.0
2005-06-16 14:15:00,27.78,27.78,27.74,27.74,3500.0,14.8989,14.8989,14.8775,14.8775,3500.0
2005-06-16 14:20:00,27.75,27.8,27.75,27.79,6000.0,14.8829,14.9097,14.8829,14.9043,6000.0
2005-06-16 14:25:00,27.79,27.79,27.78,27.78,1200.0,14.9043,14.9043,14.8989,14.8989,1200.0
2005-06-16 14:30:00,27.77,27.78,27.77,27.77,2600.0,14.8936,14.8989,14.8936,14.8936,2600.0
2005-06-16 14:35:00,27.77,27.8,27.77,27.78,2400.0,14.8936,14.9097,14.8936,14.8989,2400.0
2005-06-16 14:40:00,27.78,27.8,27.78,27.8,4200.0,14.8989,14.9097,14.8989,14.9097,4200.0
2005-06-16 14:45:00,27.79,27.8,27.78,27.79,3600.0,14.9043,14.9097,14.8989,14.9043,3600.0
2005-06-16 14:50:00,27.79,27.84,27.79,27.84,8700.0,14.9043,14.9311,14.9043,14.9311,8700.0
2005-06-16 14:55:00,27.84,27.84,27.83,27.84,10800.0,14.9311,14.9311,14.9258,14.9311,10800.0
2005-06-16 15:00:00,27.85,27.87,27.83,27.87,14200.0,14.9365,14.9472,14.9258,14.9472,14200.0
2005-06-16 15:05:00,27.88,27.88,27.85,27.85,4600.0,14.9526,14.9526,14.9365,14.9365,4600.0
2005-06-16 15:10:00,27.85,27.86,27.81,27.83,6500.0,14.9365,14.9419,14.915,14.9258,6500.0
2005-06-16 15:15:00,27.83,27.88,27.81,27.85,14300.0,14.9258,14.9526,14.915,14.9365,14300.0
2005-06-16 15:20:00,27.82,27.85,27.82,27.85,3500.0,14.9204,14.9365,14.9204,14.9365,3500.0
2005-06-16 15:25:00,27.84,27.84,27.83,27.84,3700.0,14.9311,14.9311,14.9258,14.9311,3700.0
2005-06-16 15:30:00,27.84,27.84,27.8,27.8,5400.0,14.9311,14.9311,14.9097,14.9097,5400.0
2005-06-16 15:35:00,27.81,27.81,27.77,27.77,3500.0,14.915,14.915,14.8936,14.8936,3500.0
2005-06-16 15:40:00,27.78,27.81,27.78,27.81,7900.0,14.8989,14.915,14.8989,14.915,7900.0
2005-06-16 15:45:00,27.81,27.81,27.8,27.8,8200.0,14.915,14.915,14.9097,14.9097,8200.0
2005-06-16 15:50:00,27.81,27.81,27.81,27.81,12400.0,14.915,14.915,14.915,14.915,12400.0
2005-06-16 15:55:00,27.81,27.81,27.77,27.77,14400.0,14.915,14.915,14.8936,14.8936,14400.0
2005-06-17 09:30:00,27.94,27.94,27.75,27.75,109800.0,14.9848,14.9848,14.8829,14.8829,109800.0
2005-06-17 09:35:00,27.76,27.76,27.7,27.7,1400.0,14.8882,14.8882,14.856,14.856,1400.0
2005-06-17 09:40:00,27.7,27.74,27.6,27.74,8600.0,14.856,14.8775,14.8024,14.8775,8600.0
2005-06-17 09:45:00,27.74,27.75,27.64,27.73,13100.0,14.8775,14.8829,14.8239,14.8721,13100.0
2005-06-17 09:50:00,27.73,27.74,27.67,27.67,2000.0,14.8721,14.8775,14.84,14.84,2000.0
2005-06-17 09:55:00,27.67,27.69,27.63,27.64,4900.0,14.84,14.8507,14.8185,14.8239,4900.0
2005-06-17 10:00:00,27.64,27.8,27.64,27.71,10700.0,14.8239,14.9097,14.8239,14.8614,10700.0
2005-06-17 10:05:00,27.71,27.75,27.71,27.72,2900.0,14.8614,14.8829,14.8614,14.8668,2900.0
2005-06-17 10:10:00,27.72,27.79,27.72,27.79,3500.0,14.8668,14.9043,14.8668,14.9043,3500.0
2005-06-17 10:15:00,27.78,27.79,27.73,27.76,4900.0,14.8989,14.9043,14.8721,14.8882,4900.0
2005-06-17 10:20:00,27.78,27.84,27.78,27.81,13400.0,14.8989,14.9311,14.8989,14.915,13400.0
2005-06-17 10:25:00,27.83,27.92,27.83,27.89,8100.0,14.9258,14.974,14.9258,14.9579,8100.0
2005-06-17 10:30:00,27.89,27.9,27.85,27.85,1100.0,14.9579,14.9633,14.9365,14.9365,1100.0
2005-06-17 10:35:00,27.85,27.86,27.83,27.86,2800.0,14.9365,14.9419,14.9258,14.9419,2800.0
2005-06-17 10:40:00,27.85,27.86,27.83,27.83,8900.0,14.9365,14.9419,14.9258,14.9258,8900.0
2005-06-17 10:45:00,27.83,27.84,27.83,27.84,1900.0,14.9258,14.9311,14.9258,14.9311,1900.0
2005-06-17 10:50:00,27.82,27.85,27.82,27.83,9500.0,14.9204,14.9365,14.9204,14.9258,9500.0
2005-06-17 10:55:00,27.84,27.85,27.82,27.82,2400.0,14.9311,14.9365,14.9204,14.9204,2400.0
2005-06-17 11:00:00,27.83,27.84,27.8,27.84,2800.0,14.9258,14.9311,14.9097,14.9311,2800.0
2005-06-17 11:05:00,27.84,27.86,27.81,27.86,4800.0,14.9311,14.9419,14.915,14.9419,4800.0
2005-06-17 11:10:00,27.86,27.87,27.85,27.85,900.0,14.9419,14.9472,14.9365,14.9365,900.0
2005-06-17 11:15:00,27.85,27.88,27.8,27.87,7600.0,14.9365,14.9526,14.9097,14.9472,7600.0
2005-06-17 11:20:00,27.87,27.9,27.85,27.88,13800.0,14.9472,14.9633,14.9365,14.9526,13800.0
2005-06-17 11:25:00,27.87,27.91,27.86,27.89,4800.0,14.9472,14.9687,14.9419,14.9579,4800.0
2005-06-17 11:30:00,27.87,27.91,27.87,27.9,2900.0,14.9472,14.9687,14.9472,14.9633,2900.0
2005-06-17 11:35:00,27.9,27.93,27.9,27.91,2100.0,14.9633,14.9794,14.9633,14.9687,2100.0
2005-06-17 11:40:00,27.92,27.92,27.9,27.92,1900.0,14.974,14.974,14.9633,14.974,1900.0
2005-06-17 11:45:00,27.89,27.91,27.88,27.89,1100.0,14.9579,14.9687,14.9526,14.9579,1100.0
2005-06-17 11:50:00,27.88,27.89,27.86,27.87,1200.0,14.9526,14.9579,14.9419,14.9472,1200.0
2005-06-17 11:55:00,27.89,27.9,27.88,27.88,1800.0,14.9579,14.9633,14.9526,14.9526,1800.0
2005-06-17 12:00:00,27.89,27.89,27.88,27.88,1400.0,14.9579,14.9579,14.9526,14.9526,1400.0
2005-06-17 12:05:00,27.89,27.89,27.88,27.89,1500.0,14.9579,14.9579,14.9526,14.9579,1500.0
2005-06-17 12:10:00,27.88,27.89,27.85,27.89,3500.0,14.9526,14.9579,14.9365,14.9579,3500.0
2005-06-17 12:15:00,27.89,27.89,27.88,27.89,300.0,14.9579,14.9579,14.9526,14.9579,300.0
2005-06-17 12:20:00,27.87,27.88,27.87,27.88,1300.0,14.9472,14.9526,14.9472,14.9526,1300.0
2005-06-17 12:25:00,27.89,27.89,27.87,27.88,1000.0,14.9579,14.9579,14.9472,14.9526,1000.0
2005-06-17 12:30:00,27.89,27.89,27.89,27.89,2500.0,14.9579,14.9579,14.9579,14.9579,2500.0
2005-06-17 12:35:00,27.89,27.89,27.89,27.89,1500.0,14.9579,14.9579,14.9579,14.9579,1500.0
2005-06-17 12:40:00,27.89,27.89,27.89,27.89,300.0,14.9579,14.9579,14.9579,14.9579,300.0
2005-06-17 12:45:00,27.89,27.89,27.89,27.89,200.0,14.9579,14.9579,14.9579,14.9579,200.0
2005-06-17 12:50:00,27.87,27.88,27.86,27.86,1300.0,14.9472,14.9526,14.9419,14.9419,1300.0
2005-06-17 12:55:00,27.87,27.89,27.87,27.88,2700.0,14.9472,14.9579,14.9472,14.9526,2700.0
2005-06-17 13:00:00,27.88,27.89,27.88,27.89,11900.0,14.9526,14.9579,14.9526,14.9579,11900.0
2005-06-17 13:05:00,27.89,27.89,27.87,27.88,7600.0,14.9579,14.9579,14.9472,14.9526,7600.0
2005-06-17 13:10:00,27.89,27.93,27.86,27.92,11000.0,14.9579,14.9794,14.9419,14.974,11000.0
2005-06-17 13:15:00,27.92,27.92,27.88,27.9,3500.0,14.974,14.974,14.9526,14.9633,3500.0
2005-06-17 13:20:00,27.89,27.89,27.88,27.88,1000.0,14.9579,14.9579,14.9526,14.9526,1000.0
2005-06-17 13:25:00,27.89,27.9,27.88,27.9,900.0,14.9579,14.9633,14.9526,14.9633,900.0
2005-06-17 13:30:00,27.9,27.93,27.9,27.93,2700.0,14.9633,14.9794,14.9633,14.9794,2700.0
2005-06-17 13:35:00,27.91,27.93,27.91,27.93,4300.0,14.9687,14.9794,14.9687,14.9794,4300.0
2005-06-17 13:40:00,27.93,27.95,27.93,27.95,2700.0,14.9794,14.9901,14.9794,14.9901,2700.0
2005-06-17 13:45:00,27.95,27.99,27.93,27.99,16300.0,14.9901,15.0116,14.9794,15.0116,16300.0
2005-06-17 13:50:00,27.98,27.98,27.96,27.97,3200.0,15.0062,15.0062,14.9955,15.0009,3200.0
2005-06-17 13:55:00,27.94,27.96,27.94,27.96,1300.0,14.9848,14.9955,14.9848,14.9955,1300.0
2005-06-17 14:00:00,27.96,28.0,27.95,27.98,29500.0,14.9955,15.0169,14.9901,15.0062,29500.0
2005-06-17 14:05:00,27.98,27.99,27.95,27.96,5100.0,15.0062,15.0116,14.9901,14.9955,5100.0
2005-06-17 14:10:00,27.97,27.97,27.93,27.94,2700.0,15.0009,15.0009,14.9794,14.9848,2700.0
2005-06-17 14:15:00,27.95,27.97,27.95,27.97,2400.0,14.9901,15.0009,14.9901,15.0009,2400.0
2005-06-17 14:20:00,27.99,27.99,27.95,27.96,3500.0,15.0116,15.0116,14.9901,14.9955,3500.0
2005-06-17 14:25:00,27.94,27.99,27.94,27.97,6300.0,14.9848,15.0116,14.9848,15.0009,6300.0
2005-06-17 14:30:00,27.95,27.95,27.94,27.95,4000.0,14.9901,14.9901,14.9848,14.9901,4000.0
2005-06-17 14:35:00,27.95,27.96,27.94,27.96,3300.0,14.9901,14.9955,14.9848,14.9955,3300.0
2005-06-17 14:40:00,27.94,27.96,27.94,27.95,15000.0,14.9848,14.9955,14.9848,14.9901,15000.0
2005-06-17 14:45:00,27.96,27.98,27.96,27.97,5800.0,14.9955,15.0062,14.9955,15.0009,5800.0
2005-06-17 14:50:00,27.92,27.96,27.91,27.96,1900.0,14.974,14.9955,14.9687,14.9955,1900.0
2005-06-17 14:55:00,27.96,27.96,27.93,27.95,1600.0,14.9955,14.9955,14.9794,14.9901,1600.0
2005-06-17 15:00:00,27.93,27.93,27.92,27.93,5500.0,14.9794,14.9794,14.974,14.9794,5500.0
2005-06-17 15:05:00,27.93,27.99,27.93,27.98,8500.0,14.9794,15.0116,14.9794,15.0062,8500.0
2005-06-17 15:10:00,27.96,27.96,27.95,27.96,7100.0,14.9955,14.9955,14.9901,14.9955,7100.0
2005-06-17 15:15:00,27.96,27.96,27.94,27.95,3900.0,14.9955,14.9955,14.9848,14.9901,3900.0
2005-06-17 15:20:00,27.95,27.95,27.93,27.94,21800.0,14.9901,14.9901,14.9794,14.9848,21800.0
2005-06-17 15:25:00,27.95,27.99,27.95,27.98,2400.0,14.9901,15.0116,14.9901,15.0062,2400.0
2005-06-17 15:30:00,27.98,27.99,27.96,27.96,3600.0,15.0062,15.0116,14.9955,14.9955,3600.0
2005-06-17 15:35:00,27.97,27.97,27.89,27.92,7100.0,15.0009,15.0009,14.9579,14.974,7100.0
2005-06-17 15:40:00,27.91,27.91,27.89,27.9,5100.0,14.9687,14.9687,14.9579,14.9633,5100.0
2005-06-17 15:45:00,27.91,27.93,27.9,27.92,5800.0,14.9687,14.9794,14.9633,14.974,5800.0
2005-06-17 15:50:00,27.92,27.93,27.91,27.92,6000.0,14.974,14.9794,14.9687,14.974,6000.0
2005-06-17 15:55:00,27.93,27.93,27.9,27.92,7400.0,14.9794,14.9794,14.9633,14.974,7400.0
2005-06-20 09:30:00,27.83,27.84,27.61,27.7,14000.0,14.9258,14.9311,14.8078,14.856,14000.0
2005-06-20 09:35:00,27.7,27.7,27.63,27.66,8800.0,14.856,14.856,14.8185,14.8346,8800.0
2005-06-20 09:40:00,27.66,27.66,27.62,27.63,10100.0,14.8346,14.8346,14.8131,14.8185,10100.0
2005-06-20 09:45:00,27.62,27.63,27.59,27.61,26500.0,14.8131,14.8185,14.797,14.8078,26500.0
2005-06-20 09:50:00,27.61,27.61,27.55,27.59,13100.0,14.8078,14.8078,14.7756,14.797,13100.0
2005-06-20 09:55:00,27.59,27.6,27.59,27.6,3200.0,14.797,14.8024,14.797,14.8024,3200.0
2005-06-20 10:00:00,27.59,27.59,27.56,27.56,3400.0,14.797,14.797,14.781,14.781,3400.0
2005-06-20 10:05:00,27.54,27.57,27.51,27.53,12900.0,14.7702,14.7863,14.7541,14.7649,12900.0
2005-06-20 10:10:00,27.52,27.53,27.51,27.51,3200.0,14.7595,14.7649,14.7541,14.7541,3200.0
2005-06-20 10:15:00,27.5,27.51,27.46,27.46,3100.0,14.7488,14.7541,14.7273,14.7273,3100.0
2005-06-20 10:20:00,27.47,27.53,27.47,27.53,4800.0,14.7327,14.7649,14.7327,14.7649,4800.0
2005-06-20 10:25:00,27.51,27.52,27.5,27.5,1200.0,14.7541,14.7595,14.7488,14.7488,1200.0
2005-06-20 10:30:00,27.51,27.57,27.51,27.55,2900.0,14.7541,14.7863,14.7541,14.7756,2900.0
2005-06-20 10:35:00,27.56,27.59,27.56,27.57,2700.0,14.781,14.797,14.781,14.7863,2700.0
2005-06-20 10:40:00,27.58,27.59,27.58,27.59,3200.0,14.7917,14.797,14.7917,14.797,3200.0
2005-06-20 10:45:00,27.59,27.59,27.56,27.59,1400.0,14.797,14.797,14.781,14.797,1400.0
2005-06-20 10:50:00,27.57,27.58,27.56,27.56,1300.0,14.7863,14.7917,14.781,14.781,1300.0
2005-06-20 10:55:00,27.57,27.57,27.56,27.57,2000.0,14.7863,14.7863,14.781,14.7863,2000.0
2005-06-20 11:00:00,27.57,27.58,27.56,27.57,6600.0,14.7863,14.7917,14.781,14.7863,6600.0
2005-06-20 11:05:00,27.57,27.57,27.53,27.54,3500.0,14.7863,14.7863,14.7649,14.7702,3500.0
2005-06-20 11:10:00,27.53,27.54,27.53,27.53,2000.0,14.7649,14.7702,14.7649,14.7649,2000.0
2005-06-20 11:15:00,27.54,27.54,27.5,27.51,6200.0,14.7702,14.7702,14.7488,14.7541,6200.0
2005-06-20 11:20:00,27.51,27.52,27.48,27.48,3800.0,14.7541,14.7595,14.7381,14.7381,3800.0
2005-06-20 11:25:00,27.48,27.49,27.47,27.48,4400.0,14.7381,14.7434,14.7327,14.7381,4400.0
2005-06-20 11:30:00,27.48,27.49,27.47,27.48,2700.0,14.7381,14.7434,14.7327,14.7381,2700.0
2005-06-20 11:35:00,27.47,27.48,27.46,27.46,1400.0,14.7327,14.7381,14.7273,14.7273,1400.0
2005-06-20 11:40:00,27.46,27.49,27.46,27.48,4700.0,14.7273,14.7434,14.7273,14.7381,4700.0
2005-06-20 11:45:00,27.48,27.48,27.48,27.48,1100.0,14.7381,14.7381,14.7381,14.7381,1100.0
2005-06-20 11:50:00,27.47,27.5,27.47,27.49,4300.0,14.7327,14.7488,14.7327,14.7434,4300.0
2005-06-20 11:55:00,27.49,27.49,27.47,27.47,7800.0,14.7434,14.7434,14.7327,14.7327,7800.0
2005-06-20 12:00:00,27.48,27.49,27.48,27.48,2500.0,14.7381,14.7434,14.7381,14.7381,2500.0
2005-06-20 12:05:00,27.49,27.49,27.48,27.48,900.0,14.7434,14.7434,14.7381,14.7381,900.0
2005-06-20 12:10:00,27.49,27.49,27.48,27.49,3100.0,14.7434,14.7434,14.7381,14.7434,3100.0
2005-06-20 12:15:00,27.48,27.49,27.47,27.47,2700.0,14.7381,14.7434,14.7327,14.7327,2700.0
2005-06-20 12:20:00,27.46,27.49,27.46,27.49,2500.0,14.7273,14.7434,14.7273,14.7434,2500.0
2005-06-20 12:25:00,27.48,27.49,27.48,27.49,2000.0,14.7381,14.7434,14.7381,14.7434,2000.0
2005-06-20 12:30:00,27.49,27.49,27.46,27.48,2400.0,14.7434,14.7434,14.7273,14.7381,2400.0
2005-06-20 12:35:00,27.48,27.5,27.47,27.47,4800.0,14.7381,14.7488,14.7327,14.7327,4800.0
2005-06-20 12:40:00,27.48,27.5,27.48,27.5,500.0,14.7381,14.7488,14.7381,14.7488,500.0
2005-06-20 12:45:00,27.49,27.49,27.46,27.47,1600.0,14.7434,14.7434,14.7273,14.7327,1600.0
2005-06-20 12:50:00,27.48,27.49,27.48,27.48,2100.0,14.7381,14.7434,14.7381,14.7381,2100.0
2005-06-20 12:55:00,27.49,27.49,27.48,27.48,1300.0,14.7434,14.7434,14.7381,14.7381,1300.0
2005-06-20 13:00:00,27.48,27.49,27.48,27.48,1500.0,14.7381,14.7434,14.7381,14.7381,1500.0
2005-06-20 13:05:00,27.49,27.5,27.49,27.49,2200.0,14.7434,14.7488,14.7434,14.7434,2200.0
2005-06-20 13:10:00,27.48,27.49,27.47,27.49,1800.0,14.7381,14.7434,14.7327,14.7434,1800.0
2005-06-20 13:15:00,27.48,27.48,27.48,27.48,700.0,14.7381,14.7381,14.7381,14.7381,700.0
2005-06-20 13:20:00,27.48,27.49,27.48,27.48,900.0,14.7381,14.7434,14.7381,14.7381,900.0
2005-06-20 13:25:00,27.49,27.49,27.48,27.48,1300.0,14.7434,14.7434,14.7381,14.7381,1300.0
2005-06-20 13:30:00,27.49,27.49,27.49,27.49,2100.0,14.7434,14.7434,14.7434,14.7434,2100.0
2005-06-20 13:35:00,27.49,27.49,27.48,27.48,2000.0,14.7434,14.7434,14.7381,14.7381,2000.0
2005-06-20 13:40:00,27.48,27.54,27.48,27.53,11200.0,14.7381,14.7702,14.7381,14.7649,11200.0
2005-06-20 13:45:00,27.54,27.55,27.51,27.51,2800.0,14.7702,14.7756,14.7541,14.7541,2800.0
2005-06-20 13:50:00,27.51,27.51,27.5,27.51,2400.0,14.7541,14.7541,14.7488,14.7541,2400.0
2005-06-20 13:55:00,27.49,27.5,27.49,27.49,1100.0,14.7434,14.7488,14.7434,14.7434,1100.0
2005-06-20 14:00:00,27.48,27.49,27.48,27.48,2700.0,14.7381,14.7434,14.7381,14.7381,2700.0
2005-06-20 14:05:00,27.48,27.48,27.48,27.48,4300.0,14.7381,14.7381,14.7381,14.7381,4300.0
2005-06-20 14:10:00,27.49,27.49,27.48,27.48,900.0,14.7434,14.7434,14.7381,14.7381,900.0
2005-06-20 14:15:00,27.49,27.49,27.48,27.49,4700.0,14.7434,14.7434,14.7381,14.7434,4700.0
2005-06-20 14:20:00,27.49,27.49,27.48,27.48,2900.0,14.7434,14.7434,14.7381,14.7381,2900.0
2005-06-20 14:25:00,27.49,27.49,27.49,27.49,1800.0,14.7434,14.7434,14.7434,14.7434,1800.0
2005-06-20 14:30:00,27.49,27.5,27.48,27.49,2600.0,14.7434,14.7488,14.7381,14.7434,2600.0
2005-06-20 14:35:00,27.48,27.5,27.48,27.49,6200.0,14.7381,14.7488,14.7381,14.7434,6200.0
2005-06-20 14:40:00,27.49,27.49,27.45,27.45,9500.0,14.7434,14.7434,14.722,14.722,9500.0
2005-06-20 14:45:00,27.45,27.45,27.44,27.44,6000.0,14.722,14.722,14.7166,14.7166,6000.0
2005-06-20 14:50:00,27.44,27.45,27.44,27.45,3000.0,14.7166,14.722,14.7166,14.722,3000.0
2005-06-20 14:55:00,27.45,27.48,27.45,27.45,9200.0,14.722,14.7381,14.722,14.722,9200.0
2005-06-20 15:00:00,27.45,27.45,27.44,27.45,6300.0,14.722,14.722,14.7166,14.722,6300.0
2005-06-20 15:05:00,27.45,27.48,27.44,27.44,10100.0,14.722,14.7381,14.7166,14.7166,10100.0
2005-06-20 15:10:00,27.44,27.45,27.44,27.45,4000.0,14.7166,14.722,14.7166,14.722,4000.0
2005-06-20 15:15:00,27.45,27.46,27.44,27.46,9800.0,14.722,14.7273,14.7166,14.7273,9800.0
2005-06-20 15:20:00,27.45,27.46,27.44,27.44,5400.0,14.722,14.7273,14.7166,14.7166,5400.0
2005-06-20 15:25:00,27.44,27.45,27.44,27.45,18500.0,14.7166,14.722,14.7166,14.722,18500.0
2005-06-20 15:30:00,27.45,27.45,27.44,27.44,5900.0,14.722,14.722,14.7166,14.7166,5900.0
2005-06-20 15:35:00,27.45,27.45,27.44,27.44,19400.0,14.722,14.722,14.7166,14.7166,19400.0
2005-06-20 15:40:00,27.44,27.45,27.44,27.45,3400.0,14.7166,14.722,14.7166,14.722,3400.0
2005-06-20 15:45:00,27.45,27.5,27.44,27.44,28300.0,14.722,14.7488,14.7166,14.7166,28300.0
2005-06-20 15:50:00,27.45,27.45,27.44,27.44,5200.0,14.722,14.722,14.7166,14.7166,5200.0
2005-06-20 15:55:00,27.44,27.45,27.43,27.44,15000.0,14.7166,14.722,14.7112,14.7166,15000.0
2005-06-21 09:30:00,27.45,27.45,27.34,27.36,6300.0,14.722,14.722,14.663,14.6737,6300.0
2005-06-21 09:35:00,27.37,27.38,27.32,27.32,6900.0,14.6791,14.6844,14.6522,14.6522,6900.0
2005-06-21 09:40:00,27.32,27.33,27.27,27.29,4400.0,14.6522,14.6576,14.6254,14.6362,4400.0
2005-06-21 09:45:00,27.29,27.4,27.29,27.37,7400.0,14.6362,14.6951,14.6362,14.6791,7400.0
2005-06-21 09:50:00,27.37,27.37,27.3,27.34,4400.0,14.6791,14.6791,14.6415,14.663,4400.0
2005-06-21 09:55:00,27.34,27.34,27.2,27.27,6400.0,14.663,14.663,14.5879,14.6254,6400.0
2005-06-21 10:00:00,27.27,27.27,27.2,27.26,3900.0,14.6254,14.6254,14.5879,14.6201,3900.0
2005-06-21 10:05:00,27.23,27.29,27.23,27.29,1400.0,14.604,14.6362,14.604,14.6362,1400.0
2005-06-21 10:10:00,27.27,27.33,27.26,27.3,2500.0,14.6254,14.6576,14.6201,14.6415,2500.0
2005-06-21 10:15:00,27.3,27.34,27.28,27.3,4000.0,14.6415,14.663,14.6308,14.6415,4000.0
2005-06-21 10:20:00,27.29,27.31,27.21,27.3,3900.0,14.6362,14.6469,14.5932,14.6415,3900.0
2005-06-21 10:25:00,27.3,27.32,27.28,27.3,9700.0,14.6415,14.6522,14.6308,14.6415,9700.0
2005-06-21 10:30:00,27.3,27.43,27.3,27.35,10500.0,14.6415,14.7112,14.6415,14.6683,10500.0
2005-06-21 10:35:00,27.36,27.37,27.32,27.35,5500.0,14.6737,14.6791,14.6522,14.6683,5500.0
2005-06-21 10:40:00,27.34,27.47,27.33,27.46,12300.0,14.663,14.7327,14.6576,14.7273,12300.0
2005-06-21 10:45:00,27.44,27.44,27.33,27.34,9600.0,14.7166,14.7166,14.6576,14.663,9600.0
2005-06-21 10:50:00,27.33,27.34,27.31,27.31,4600.0,14.6576,14.663,14.6469,14.6469,4600.0
2005-06-21 10:55:00,27.32,27.34,27.32,27.34,2500.0,14.6522,14.663,14.6522,14.663,2500.0
2005-06-21 11:00:00,27.33,27.35,27.31,27.31,2300.0,14.6576,14.6683,14.6469,14.6469,2300.0
2005-06-21 11:05:00,27.32,27.32,27.3,27.31,6200.0,14.6522,14.6522,14.6415,14.6469,6200.0
2005-06-21 11:10:00,27.31,27.31,27.3,27.3,5900.0,14.6469,14.6469,14.6415,14.6415,5900.0
2005-06-21 11:15:00,27.3,27.35,27.29,27.33,7600.0,14.6415,14.6683,14.6362,14.6576,7600.0
2005-06-21 11:20:00,27.32,27.32,27.29,27.29,7200.0,14.6522,14.6522,14.6362,14.6362,7200.0
2005-06-21 11:25:00,27.29,27.3,27.29,27.29,3800.0,14.6362,14.6415,14.6362,14.6362,3800.0
2005-06-21 11:30:00,27.24,27.3,27.24,27.25,5800.0,14.6093,14.6415,14.6093,14.6147,5800.0
2005-06-21 11:35:00,27.25,27.29,27.25,27.28,1400.0,14.6147,14.6362,14.6147,14.6308,1400.0
2005-06-21 11:40:00,27.29,27.3,27.28,27.29,2100.0,14.6362,14.6415,14.6308,14.6362,2100.0
2005-06-21 11:45:00,27.29,27.29,27.28,27.29,4000.0,14.6362,14.6362,14.6308,14.6362,4000.0
2005-06-21 11:50:00,27.29,27.3,27.27,27.28,5200.0,14.6362,14.6415,14.6254,14.6308,5200.0
2005-06-21 11:55:00,27.29,27.29,27.27,27.27,3100.0,14.6362,14.6362,14.6254,14.6254,3100.0
2005-06-21 12:00:00,27.28,27.29,27.28,27.28,3700.0,14.6308,14.6362,14.6308,14.6308,3700.0
2005-06-21 12:05:00,27.29,27.29,27.27,27.27,4700.0,14.6362,14.6362,14.6254,14.6254,4700.0
2005-06-21 12:10:00,27.28,27.28,27.25,27.25,6000.0,14.6308,14.6308,14.6147,14.6147,6000.0
2005-06-21 12:15:00,27.25,27.25,27.21,27.21,14000.0,14.6147,14.6147,14.5932,14.5932,14000.0
2005-06-21 12:20:00,27.21,27.21,27.15,27.15,6700.0,14.5932,14.5932,14.5611,14.5611,6700.0
2005-06-21 12:25:00,27.18,27.2,27.16,27.17,5700.0,14.5772,14.5879,14.5664,14.5718,5700.0
2005-06-21 12:30:00,27.16,27.2,27.12,27.2,13800.0,14.5664,14.5879,14.545,14.5879,13800.0
2005-06-21 12:35:00,27.19,27.25,27.19,27.21,10900.0,14.5825,14.6147,14.5825,14.5932,10900.0
2005-06-21 12:40:00,27.22,27.22,27.19,27.19,2600.0,14.5986,14.5986,14.5825,14.5825,2600.0
2005-06-21 12:45:00,27.19,27.24,27.19,27.23,3400.0,14.5825,14.6093,14.5825,14.604,3400.0
2005-06-21 12:50:00,27.24,27.24,27.22,27.23,4900.0,14.6093,14.6093,14.5986,14.604,4900.0
2005-06-21 12:55:00,27.23,27.24,27.22,27.23,2900.0,14.604,14.6093,14.5986,14.604,2900.0
2005-06-21 13:00:00,27.22,27.25,27.22,27.24,4200.0,14.5986,14.6147,14.5986,14.6093,4200.0
2005-06-21 13:05:00,27.25,27.25,27.24,27.24,5800.0,14.6147,14.6147,14.6093,14.6093,5800.0
2005-06-21 13:10:00,27.24,27.25,27.24,27.25,5200.0,14.6093,14.6147,14.6093,14.6147,5200.0
2005-06-21 13:15:00,27.25,27.27,27.24,27.25,5300.0,14.6147,14.6254,14.6093,14.6147,5300.0
2005-06-21 13:20:00,27.25,27.26,27.23,27.23,2200.0,14.6147,14.6201,14.604,14.604,2200.0
2005-06-21 13:25:00,27.24,27.25,27.24,27.25,2900.0,14.6093,14.6147,14.6093,14.6147,2900.0
2005-06-21 13:30:00,27.24,27.25,27.24,27.25,3000.0,14.6093,14.6147,14.6093,14.6147,3000.0
2005-06-21 13:35:00,27.25,27.25,27.24,27.25,4400.0,14.6147,14.6147,14.6093,14.6147,4400.0
2005-06-21 13:40:00,27.25,27.26,27.25,27.26,5700.0,14.6147,14.6201,14.6147,14.6201,5700.0
2005-06-21 13:45:00,27.25,27.27,27.25,27.26,4400.0,14.6147,14.6254,14.6147,14.6201,4400.0
2005-06-21 13:50:00,27.25,27.27,27.2,27.22,6300.0,14.6147,14.6254,14.5879,14.5986,6300.0
2005-06-21 13:55:00,27.22,27.24,27.22,27.23,3800.0,14.5986,14.6093,14.5986,14.604,3800.0
2005-06-21 14:00:00,27.24,27.25,27.23,27.24,1800.0,14.6093,14.6147,14.604,14.6093,1800.0
2005-06-21 14:05:00,27.24,27.24,27.22,27.24,2500.0,14.6093,14.6093,14.5986,14.6093,2500.0
2005-06-21 14:10:00,27.24,27.24,27.23,27.24,3900.0,14.6093,14.6093,14.604,14.6093,3900.0
2005-06-21 14:15:00,27.24,27.29,27.24,27.29,17600.0,14.6093,14.6362,14.6093,14.6362,17600.0
2005-06-21 14:20:00,27.28,27.28,27.24,27.25,2300.0,14.6308,14.6308,14.6093,14.6147,2300.0
2005-06-21 14:25:00,27.25,27.27,27.25,27.26,2400.0,14.6147,14.6254,14.6147,14.6201,2400.0
2005-06-21 14:30:00,27.26,27.29,27.25,27.27,7200.0,14.6201,14.6362,14.6147,14.6254,7200.0
2005-06-21 14:35:00,27.27,27.28,27.24,27.27,9800.0,14.6254,14.6308,14.6093,14.6254,9800.0
2005-06-21 14:40:00,27.27,27.27,27.26,27.27,1400.0,14.6254,14.6254,14.6201,14.6254,1400.0
2005-06-21 14:45:00,27.27,27.29,27.26,27.29,12300.0,14.6254,14.6362,14.6201,14.6362,12300.0
2005-06-21 14:50:00,27.28,27.29,27.27,27.28,6800.0,14.6308,14.6362,14.6254,14.6308,6800.0
2005-06-21 14:55:00,27.28,27.29,27.26,27.29,1900.0,14.6308,14.6362,14.6201,14.6362,1900.0
2005-06-21 15:00:00,27.29,27.3,27.27,27.27,17400.0,14.6362,14.6415,14.6254,14.6254,17400.0
2005-06-21 15:05:00,27.27,27.29,27.27,27.28,2400.0,14.6254,14.6362,14.6254,14.6308,2400.0
2005-06-21 15:10:00,27.29,27.29,27.28,27.28,4000.0,14.6362,14.6362,14.6308,14.6308,4000.0
2005-06-21 15:15:00,27.28,27.29,27.26,27.26,4200.0,14.6308,14.6362,14.6201,14.6201,4200.0
2005-06-21 15:20:00,27.26,27.27,27.26,27.27,2600.0,14.6201,14.6254,14.6201,14.6254,2600.0
2005-06-21 15:25:00,27.27,27.28,27.26,27.26,5300.0,14.6254,14.6308,14.6201,14.6201,5300.0
2005-06-21 15:30:00,27.26,27.28,27.23,27.24,6600.0,14.6201,14.6308,14.604,14.6093,6600.0
2005-06-21 15:35:00,27.23,27.29,27.23,27.28,14600.0,14.604,14.6362,14.604,14.6308,14600.0
2005-06-21 15:40:00,27.28,27.28,27.25,27.25,6000.0,14.6308,14.6308,14.6147,14.6147,6000.0
2005-06-21 15:45:00,27.24,27.26,27.24,27.26,3400.0,14.6093,14.6201,14.6093,14.6201,3400.0
2005-06-21 15:50:00,27.26,27.28,27.24,27.25,8700.0,14.6201,14.6308,14.6093,14.6147,8700.0
2005-06-21 15:55:00,27.26,27.27,27.25,27.27,9500.0,14.6201,14.6254,14.6147,14.6254,9500.0
2005-06-22 09:30:00,27.43,27.43,27.41,27.42,7800.0,14.7112,14.7112,14.7005,14.7059,7800.0
2005-06-22 09:35:00,27.41,27.42,27.37,27.37,3500.0,14.7005,14.7059,14.6791,14.6791,3500.0
2005-06-22 09:40:00,27.37,27.37,27.36,27.36,800.0,14.6791,14.6791,14.6737,14.6737,800.0
2005-06-22 09:45:00,27.36,27.36,27.34,27.34,1600.0,14.6737,14.6737,14.663,14.663,1600.0
2005-06-22 09:50:00,27.34,27.34,27.2,27.23,4400.0,14.663,14.663,14.5879,14.604,4400.0
2005-06-22 09:55:00,27.23,27.28,27.23,27.28,3700.0,14.604,14.6308,14.604,14.6308,3700.0
2005-06-22 10:00:00,27.28,27.28,27.22,27.23,1500.0,14.6308,14.6308,14.5986,14.604,1500.0
2005-06-22 10:05:00,27.23,27.3,27.23,27.27,3700.0,14.604,14.6415,14.604,14.6254,3700.0
2005-06-22 10:10:00,27.27,27.28,27.26,27.27,1600.0,14.6254,14.6308,14.6201,14.6254,1600.0
2005-06-22 10:15:00,27.24,27.25,27.2,27.23,3500.0,14.6093,14.6147,14.5879,14.604,3500.0
2005-06-22 10:20:00,27.24,27.35,27.24,27.33,12500.0,14.6093,14.6683,14.6093,14.6576,12500.0
2005-06-22 10:25:00,27.33,27.35,27.33,27.34,3800.0,14.6576,14.6683,14.6576,14.663,3800.0
2005-06-22 10:30:00,27.33,27.38,27.33,27.37,4500.0,14.6576,14.6844,14.6576,14.6791,4500.0
2005-06-22 10:35:00,27.37,27.37,27.34,27.36,3400.0,14.6791,14.6791,14.663,14.6737,3400.0
2005-06-22 10:40:00,27.35,27.35,27.33,27.33,2500.0,14.6683,14.6683,14.6576,14.6576,2500.0
2005-06-22 10:45:00,27.33,27.34,27.31,27.31,6500.0,14.6576,14.663,14.6469,14.6469,6500.0
2005-06-22 10:50:00,27.29,27.3,27.28,27.28,2200.0,14.6362,14.6415,14.6308,14.6308,2200.0
2005-06-22 10:55:00,27.29,27.29,27.26,27.26,1300.0,14.6362,14.6362,14.6201,14.6201,1300.0
2005-06-22 11:00:00,27.26,27.3,27.26,27.27,3700.0,14.6201,14.6415,14.6201,14.6254,3700.0
2005-06-22 11:05:00,27.25,27.26,27.22,27.22,1900.0,14.6147,14.6201,14.5986,14.5986,1900.0
2005-06-22 11:10:00,27.24,27.28,27.24,27.28,3100.0,14.6093,14.6308,14.6093,14.6308,3100.0
2005-06-22 11:15:00,27.28,27.28,27.27,27.27,2900.0,14.6308,14.6308,14.6254,14.6254,2900.0
2005-06-22 11:20:00,27.28,27.3,27.28,27.3,2400.0,14.6308,14.6415,14.6308,14.6415,2400.0
2005-06-22 11:25:00,27.29,27.3,27.28,27.28,5800.0,14.6362,14.6415,14.6308,14.6308,5800.0
2005-06-22 11:30:00,27.28,27.29,27.27,27.27,1600.0,14.6308,14.6362,14.6254,14.6254,1600.0
2005-06-22 11:35:00,27.28,27.28,27.25,27.25,34300.0,14.6308,14.6308,14.6147,14.6147,34300.0
2005-06-22 11:40:00,27.25,27.25,27.21,27.22,4800.0,14.6147,14.6147,14.5932,14.5986,4800.0
2005-06-22 11:45:00,27.22,27.24,27.22,27.22,4000.0,14.5986,14.6093,14.5986,14.5986,4000.0
2005-06-22 11:50:00,27.22,27.23,27.22,27.22,2300.0,14.5986,14.604,14.5986,14.5986,2300.0
2005-06-22 11:55:00,27.22,27.22,27.15,27.19,4900.0,14.5986,14.5986,14.5611,14.5825,4900.0
2005-06-22 12:00:00,27.18,27.18,27.16,27.16,500.0,14.5772,14.5772,14.5664,14.5664,500.0
2005-06-22 12:05:00,27.17,27.19,27.13,27.17,10300.0,14.5718,14.5825,14.5503,14.5718,10300.0
2005-06-22 12:10:00,27.17,27.23,27.15,27.23,5200.0,14.5718,14.604,14.5611,14.604,5200.0
2005-06-22 12:15:00,27.22,27.24,27.2,27.22,1600.0,14.5986,14.6093,14.5879,14.5986,1600.0
2005-06-22 12:20:00,27.22,27.24,27.22,27.24,3200.0,14.5986,14.6093,14.5986,14.6093,3200.0
2005-06-22 12:25:00,27.22,27.24,27.21,27.21,2600.0,14.5986,14.6093,14.5932,14.5932,2600.0
2005-06-22 12:30:00,27.22,27.22,27.22,27.22,2000.0,14.5986,14.5986,14.5986,14.5986,2000.0
2005-06-22 12:35:00,27.21,27.22,27.21,27.22,2600.0,14.5932,14.5986,14.5932,14.5986,2600.0
2005-06-22 12:40:00,27.22,27.24,27.22,27.24,900.0,14.5986,14.6093,14.5986,14.6093,900.0
2005-06-22 12:45:00,27.24,27.25,27.22,27.24,3900.0,14.6093,14.6147,14.5986,14.6093,3900.0
2005-06-22 12:50:00,27.25,27.28,27.25,27.28,6100.0,14.6147,14.6308,14.6147,14.6308,6100.0
2005-06-22 12:55:00,27.28,27.29,27.27,27.28,6100.0,14.6308,14.6362,14.6254,14.6308,6100.0
2005-06-22 13:00:00,27.28,27.3,27.27,27.3,12100.0,14.6308,14.6415,14.6254,14.6415,12100.0
2005-06-22 13:05:00,27.3,27.3,27.26,27.26,5800.0,14.6415,14.6415,14.6201,14.6201,5800.0
2005-06-22 13:10:00,27.27,27.3,27.27,27.28,2600.0,14.6254,14.6415,14.6254,14.6308,2600.0
2005-06-22 13:15:00,27.29,27.29,27.29,27.29,2600.0,14.6362,14.6362,14.6362,14.6362,2600.0
2005-06-22 13:20:00,27.29,27.34,27.29,27.34,1700.0,14.6362,14.663,14.6362,14.663,1700.0
2005-06-22 13:25:00,27.33,27.33,27.29,27.29,3500.0,14.6576,14.6576,14.6362,14.6362,3500.0
2005-06-22 13:30:00,27.3,27.34,27.3,27.34,400.0,14.6415,14.663,14.6415,14.663,400.0
2005-06-22 13:35:00,27.33,27.33,27.32,27.32,2100.0,14.6576,14.6576,14.6522,14.6522,2100.0
2005-06-22 13:40:00,27.32,27.33,27.26,27.29,9300.0,14.6522,14.6576,14.6201,14.6362,9300.0
2005-06-22 13:45:00,27.28,27.37,27.28,27.37,7100.0,14.6308,14.6791,14.6308,14.6791,7100.0
2005-06-22 13:50:00,27.37,27.37,27.33,27.33,2800.0,14.6791,14.6791,14.6576,14.6576,2800.0
2005-06-22 13:55:00,27.33,27.33,27.32,27.32,4200.0,14.6576,14.6576,14.6522,14.6522,4200.0
2005-06-22 14:00:00,27.31,27.32,27.3,27.31,3300.0,14.6469,14.6522,14.6415,14.6469,3300.0
2005-06-22 14:05:00,27.31,27.32,27.3,27.3,6500.0,14.6469,14.6522,14.6415,14.6415,6500.0
2005-06-22 14:10:00,27.31,27.31,27.3,27.31,4500.0,14.6469,14.6469,14.6415,14.6469,4500.0
2005-06-22 14:15:00,27.31,27.31,27.3,27.3,2100.0,14.6469,14.6469,14.6415,14.6415,2100.0
2005-06-22 14:20:00,27.3,27.31,27.3,27.31,3100.0,14.6415,14.6469,14.6415,14.6469,3100.0
2005-06-22 14:25:00,27.31,27.31,27.3,27.31,8500.0,14.6469,14.6469,14.6415,14.6469,8500.0
2005-06-22 14:30:00,27.31,27.32,27.31,27.31,5500.0,14.6469,14.6522,14.6469,14.6469,5500.0
2005-06-22 14:35:00,27.31,27.32,27.3,27.3,5100.0,14.6469,14.6522,14.6415,14.6415,5100.0
2005-06-22 14:40:00,27.31,27.32,27.3,27.32,7500.0,14.6469,14.6522,14.6415,14.6522,7500.0
2005-06-22 14:45:00,27.33,27.33,27.31,27.32,3800.0,14.6576,14.6576,14.6469,14.6522,3800.0
2005-06-22 14:50:00,27.33,27.33,27.3,27.33,4700.0,14.6576,14.6576,14.6415,14.6576,4700.0
2005-06-22 14:55:00,27.31,27.35,27.31,27.34,8300.0,14.6469,14.6683,14.6469,14.663,8300.0
2005-06-22 15:00:00,27.34,27.35,27.33,27.35,6000.0,14.663,14.6683,14.6576,14.6683,6000.0
2005-06-22 15:05:00,27.34,27.34,27.3,27.33,5300.0,14.663,14.663,14.6415,14.6576,5300.0
2005-06-22 15:10:00,27.33,27.36,27.33,27.34,5700.0,14.6576,14.6737,14.6576,14.663,5700.0
2005-06-22 15:15:00,27.33,27.36,27.31,27.34,7300.0,14.6576,14.6737,14.6469,14.663,7300.0
2005-06-22 15:20:00,27.34,27.34,27.33,27.34,4900.0,14.663,14.663,14.6576,14.663,4900.0
2005-06-22 15:25:00,27.34,27.36,27.33,27.36,4900.0,14.663,14.6737,14.6576,14.6737,4900.0
2005-06-22 15:30:00,27.35,27.36,27.34,27.34,5000.0,14.6683,14.6737,14.663,14.663,5000.0
2005-06-22 15:35:00,27.35,27.38,27.35,27.35,8200.0,14.6683,14.6844,14.6683,14.6683,8200.0
2005-06-22 15:40:00,27.35,27.35,27.3,27.3,3500.0,14.6683,14.6683,14.6415,14.6415,3500.0
2005-06-22 15:45:00,27.31,27.39,27.31,27.37,10700.0,14.6469,14.6898,14.6469,14.6791,10700.0
2005-06-22 15:50:00,27.38,27.38,27.31,27.31,4000.0,14.6844,14.6844,14.6469,14.6469,4000.0
2005-06-22 15:55:00,27.31,27.33,27.3,27.33,23600.0,14.6469,14.6576,14.6415,14.6576,23600.0
2005-06-23 09:30:00,27.37,27.37,27.13,27.14,11300.0,14.6791,14.6791,14.5503,14.5557,11300.0
2005-06-23 09:35:00,27.14,27.19,27.12,27.12,6900.0,14.5557,14.5825,14.545,14.545,6900.0
2005-06-23 09:40:00,27.13,27.15,27.13,27.15,5200.0,14.5503,14.5611,14.5503,14.5611,5200.0
2005-06-23 09:45:00,27.15,27.16,27.1,27.11,9200.0,14.5611,14.5664,14.5343,14.5396,9200.0
2005-06-23 09:50:00,27.11,27.11,27.05,27.05,8900.0,14.5396,14.5396,14.5074,14.5074,8900.0
2005-06-23 09:55:00,27.05,27.06,26.96,26.97,16800.0,14.5074,14.5128,14.4592,14.4645,16800.0
2005-06-23 10:00:00,26.97,26.97,26.87,26.95,36300.0,14.4645,14.4645,14.4109,14.4538,36300.0
2005-06-23 10:05:00,26.95,27.03,26.95,27.03,10400.0,14.4538,14.4967,14.4538,14.4967,10400.0
2005-06-23 10:10:00,27.03,27.05,27.02,27.04,8700.0,14.4967,14.5074,14.4913,14.5021,8700.0
2005-06-23 10:15:00,27.04,27.04,27.02,27.02,4900.0,14.5021,14.5021,14.4913,14.4913,4900.0
2005-06-23 10:20:00,27.02,27.03,26.98,26.98,5500.0,14.4913,14.4967,14.4699,14.4699,5500.0
2005-06-23 10:25:00,26.98,26.99,26.94,26.96,6700.0,14.4699,14.4753,14.4484,14.4592,6700.0
2005-06-23 10:30:00,26.96,26.97,26.94,26.94,10800.0,14.4592,14.4645,14.4484,14.4484,10800.0
2005-06-23 10:35:00,26.93,26.94,26.88,26.92,14900.0,14.4431,14.4484,14.4163,14.4377,14900.0
2005-06-23 10:40:00,26.93,26.93,26.86,26.89,10200.0,14.4431,14.4431,14.4055,14.4216,10200.0
2005-06-23 10:45:00,26.89,26.95,26.89,26.94,10500.0,14.4216,14.4538,14.4216,14.4484,10500.0
2005-06-23 10:50:00,26.92,26.92,26.89,26.91,6700.0,14.4377,14.4377,14.4216,14.4324,6700.0
2005-06-23 10:55:00,26.9,26.92,26.89,26.92,10100.0,14.427,14.4377,14.4216,14.4377,10100.0
2005-06-23 11:00:00,26.92,26.92,26.89,26.9,7500.0,14.4377,14.4377,14.4216,14.427,7500.0
2005-06-23 11:05:00,26.9,26.92,26.9,26.91,11200.0,14.427,14.4377,14.427,14.4324,11200.0
2005-06-23 11:10:00,26.91,26.94,26.91,26.93,6700.0,14.4324,14.4484,14.4324,14.4431,6700.0
2005-06-23 11:15:00,26.93,26.94,26.93,26.94,7600.0,14.4431,14.4484,14.4431,14.4484,7600.0
2005-06-23 11:20:00,26.94,26.96,26.93,26.95,12400.0,14.4484,14.4592,14.4431,14.4538,12400.0
2005-06-23 11:25:00,26.96,26.96,26.93,26.93,10900.0,14.4592,14.4592,14.4431,14.4431,10900.0
2005-06-23 11:30:00,26.93,26.96,26.93,26.93,10300.0,14.4431,14.4592,14.4431,14.4431,10300.0
2005-06-23 11:35:00,26.93,26.93,26.88,26.88,4100.0,14.4431,14.4431,14.4163,14.4163,4100.0
2005-06-23 11:40:00,26.88,26.92,26.88,26.9,4700.0,14.4163,14.4377,14.4163,14.427,4700.0
2005-06-23 11:45:00,26.91,26.92,26.9,26.9,3500.0,14.4324,14.4377,14.427,14.427,3500.0
2005-06-23 11:50:00,26.91,26.91,26.9,26.9,2000.0,14.4324,14.4324,14.427,14.427,2000.0
2005-06-23 11:55:00,26.9,26.9,26.87,26.87,2500.0,14.427,14.427,14.4109,14.4109,2500.0
2005-06-23 12:00:00,26.86,26.86,26.82,26.84,7200.0,14.4055,14.4055,14.3841,14.3948,7200.0
2005-06-23 12:05:00,26.84,26.85,26.82,26.85,6600.0,14.3948,14.4002,14.3841,14.4002,6600.0
2005-06-23 12:10:00,26.85,26.85,26.82,26.84,7300.0,14.4002,14.4002,14.3841,14.3948,7300.0
2005-06-23 12:15:00,26.83,26.85,26.82,26.82,4600.0,14.3894,14.4002,14.3841,14.3841,4600.0
2005-06-23 12:20:00,26.83,26.83,26.81,26.81,6500.0,14.3894,14.3894,14.3787,14.3787,6500.0
2005-06-23 12:25:00,26.81,26.81,26.8,26.81,8700.0,14.3787,14.3787,14.3734,14.3787,8700.0
2005-06-23 12:30:00,26.82,26.82,26.81,26.82,2500.0,14.3841,14.3841,14.3787,14.3841,2500.0
2005-06-23 12:35:00,26.81,26.82,26.81,26.82,900.0,14.3787,14.3841,14.3787,14.3841,900.0
2005-06-23 12:40:00,26.82,26.82,26.81,26.81,9200.0,14.3841,14.3841,14.3787,14.3787,9200.0
2005-06-23 12:45:00,26.82,26.83,26.81,26.82,9800.0,14.3841,14.3894,14.3787,14.3841,9800.0
2005-06-23 12:50:00,26.83,26.85,26.83,26.84,2700.0,14.3894,14.4002,14.3894,14.3948,2700.0
2005-06-23 12:55:00,26.84,26.84,26.83,26.84,3200.0,14.3948,14.3948,14.3894,14.3948,3200.0
2005-06-23 13:00:00,26.84,26.86,26.83,26.86,6200.0,14.3948,14.4055,14.3894,14.4055,6200.0
2005-06-23 13:05:00,26.85,26.86,26.83,26.84,4900.0,14.4002,14.4055,14.3894,14.3948,4900.0
2005-06-23 13:10:00,26.84,26.85,26.84,26.85,7500.0,14.3948,14.4002,14.3948,14.4002,7500.0
2005-06-23 13:15:00,26.86,26.87,26.85,26.87,8600.0,14.4055,14.4109,14.4002,14.4109,8600.0
2005-06-23 13:20:00,26.87,26.9,26.87,26.9,5300.0,14.4109,14.427,14.4109,14.427,5300.0
2005-06-23 13:25:00,26.91,26.91,26.89,26.89,2200.0,14.4324,14.4324,14.4216,14.4216,2200.0
2005-06-23 13:30:00,26.89,26.94,26.89,26.93,10500.0,14.4216,14.4484,14.4216,14.4431,10500.0
2005-06-23 13:35:00,26.93,26.94,26.91,26.92,13100.0,14.4431,14.4484,14.4324,14.4377,13100.0
2005-06-23 13:40:00,26.92,26.92,26.82,26.84,11300.0,14.4377,14.4377,14.3841,14.3948,11300.0
2005-06-23 13:45:00,26.85,26.9,26.81,26.82,51700.0,14.4002,14.427,14.3787,14.3841,51700.0
2005-06-23 13:50:00,26.83,26.86,26.8,26.84,10500.0,14.3894,14.4055,14.3734,14.3948,10500.0
2005-06-23 13:55:00,26.82,26.82,26.81,26.81,4400.0,14.3841,14.3841,14.3787,14.3787,4400.0
2005-06-23 14:00:00,26.82,26.88,26.82,26.87,41500.0,14.3841,14.4163,14.3841,14.4109,41500.0
2005-06-23 14:05:00,26.88,26.9,26.88,26.9,20300.0,14.4163,14.427,14.4163,14.427,20300.0
2005-06-23 14:10:00,26.9,26.9,26.88,26.88,3600.0,14.427,14.427,14.4163,14.4163,3600.0
2005-06-23 14:15:00,26.87,26.91,26.86,26.89,3500.0,14.4109,14.4324,14.4055,14.4216,3500.0
2005-06-23 14:20:00,26.9,26.91,26.85,26.86,12400.0,14.427,14.4324,14.4002,14.4055,12400.0
2005-06-23 14:25:00,26.84,26.85,26.83,26.84,9100.0,14.3948,14.4002,14.3894,14.3948,9100.0
2005-06-23 14:30:00,26.85,26.85,26.84,26.85,15800.0,14.4002,14.4002,14.3948,14.4002,15800.0
2005-06-23 14:35:00,26.85,26.88,26.85,26.86,4100.0,14.4002,14.4163,14.4002,14.4055,4100.0
2005-06-23 14:40:00,26.87,26.87,26.82,26.84,6900.0,14.4109,14.4109,14.3841,14.3948,6900.0
2005-06-23 14:45:00,26.84,26.91,26.84,26.91,16600.0,14.3948,14.4324,14.3948,14.4324,16600.0
2005-06-23 14:50:00,26.93,26.93,26.86,26.86,7000.0,14.4431,14.4431,14.4055,14.4055,7000.0
2005-06-23 14:55:00,26.87,26.9,26.85,26.85,10500.0,14.4109,14.427,14.4002,14.4002,10500.0
2005-06-23 15:00:00,26.85,26.88,26.85,26.87,3900.0,14.4002,14.4163,14.4002,14.4109,3900.0
2005-06-23 15:05:00,26.87,26.88,26.84,26.87,7800.0,14.4109,14.4163,14.3948,14.4109,7800.0
2005-06-23 15:10:00,26.87,26.87,26.85,26.85,9100.0,14.4109,14.4109,14.4002,14.4002,9100.0
2005-06-23 15:15:00,26.86,26.86,26.84,26.84,5700.0,14.4055,14.4055,14.3948,14.3948,5700.0
2005-06-23 15:20:00,26.84,26.85,26.83,26.83,5900.0,14.3948,14.4002,14.3894,14.3894,5900.0
2005-06-23 15:25:00,26.84,26.84,26.8,26.8,9900.0,14.3948,14.3948,14.3734,14.3734,9900.0
2005-06-23 15:30:00,26.81,26.84,26.8,26.83,8700.0,14.3787,14.3948,14.3734,14.3894,8700.0
2005-06-23 15:35:00,26.83,26.83,26.81,26.82,8000.0,14.3894,14.3894,14.3787,14.3841,8000.0
2005-06-23 15:40:00,26.82,26.82,26.79,26.8,9100.0,14.3841,14.3841,14.368,14.3734,9100.0
2005-06-23 15:45:00,26.8,26.85,26.79,26.8,15600.0,14.3734,14.4002,14.368,14.3734,15600.0
2005-06-23 15:50:00,26.8,26.81,26.77,26.78,4400.0,14.3734,14.3787,14.3573,14.3626,4400.0
2005-06-23 15:55:00,26.78,26.8,26.77,26.8,7300.0,14.3626,14.3734,14.3573,14.3734,7300.0
2005-06-24 09:30:00,26.81,26.81,26.75,26.81,5800.0,14.3787,14.3787,14.3465,14.3787,5800.0
2005-06-24 09:35:00,26.8,26.81,26.75,26.81,5800.0,14.3734,14.3787,14.3465,14.3787,5800.0
2005-06-24 09:40:00,26.81,26.82,26.77,26.77,2000.0,14.3787,14.3841,14.3573,14.3573,2000.0
2005-06-24 09:45:00,26.77,26.78,26.75,26.77,6700.0,14.3573,14.3626,14.3465,14.3573,6700.0
2005-06-24 09:50:00,26.77,26.78,26.7,26.7,32400.0,14.3573,14.3626,14.3197,14.3197,32400.0
2005-06-24 09:55:00,26.71,26.72,26.69,26.72,2100.0,14.3251,14.3305,14.3144,14.3305,2100.0
2005-06-24 10:00:00,26.72,26.72,26.72,26.72,300.0,14.3305,14.3305,14.3305,14.3305,300.0
2005-06-24 10:05:00,26.69,26.7,26.67,26.67,5300.0,14.3144,14.3197,14.3036,14.3036,5300.0
2005-06-24 10:10:00,26.68,26.74,26.67,26.74,2800.0,14.309,14.3412,14.3036,14.3412,2800.0
2005-06-24 10:15:00,26.7,26.7,26.67,26.68,2600.0,14.3197,14.3197,14.3036,14.309,2600.0
2005-06-24 10:20:00,26.66,26.67,26.66,26.66,1300.0,14.2983,14.3036,14.2983,14.2983,1300.0
2005-06-24 10:25:00,26.67,26.67,26.62,26.65,13000.0,14.3036,14.3036,14.2768,14.2929,13000.0
2005-06-24 10:30:00,26.65,26.66,26.62,26.62,8300.0,14.2929,14.2983,14.2768,14.2768,8300.0
2005-06-24 10:35:00,26.63,26.63,26.61,26.62,10900.0,14.2822,14.2822,14.2715,14.2768,10900.0
2005-06-24 10:40:00,26.62,26.64,26.62,26.63,13900.0,14.2768,14.2875,14.2768,14.2822,13900.0
2005-06-24 10:45:00,26.63,26.64,26.59,26.64,4200.0,14.2822,14.2875,14.2607,14.2875,4200.0
2005-06-24 10:50:00,26.63,26.63,26.61,26.62,4400.0,14.2822,14.2822,14.2715,14.2768,4400.0
2005-06-24 10:55:00,26.6,26.63,26.6,26.62,4800.0,14.2661,14.2822,14.2661,14.2768,4800.0
2005-06-24 11:00:00,26.63,26.66,26.63,26.66,2900.0,14.2822,14.2983,14.2822,14.2983,2900.0
2005-06-24 11:05:00,26.68,26.69,26.66,26.69,7100.0,14.309,14.3144,14.2983,14.3144,7100.0
2005-06-24 11:10:00,26.69,26.7,26.67,26.7,1500.0,14.3144,14.3197,14.3036,14.3197,1500.0
2005-06-24 11:15:00,26.7,26.7,26.69,26.7,4800.0,14.3197,14.3197,14.3144,14.3197,4800.0
2005-06-24 11:20:00,26.68,26.69,26.68,26.69,500.0,14.309,14.3144,14.309,14.3144,500.0
2005-06-24 11:25:00,26.69,26.7,26.67,26.67,1700.0,14.3144,14.3197,14.3036,14.3036,1700.0
2005-06-24 11:30:00,26.67,26.68,26.66,26.66,1400.0,14.3036,14.309,14.2983,14.2983,1400.0
2005-06-24 11:35:00,26.66,26.68,26.64,26.64,2300.0,14.2983,14.309,14.2875,14.2875,2300.0
2005-06-24 11:40:00,26.65,26.66,26.63,26.66,3700.0,14.2929,14.2983,14.2822,14.2983,3700.0
2005-06-24 11:45:00,26.65,26.67,26.65,26.67,3000.0,14.2929,14.3036,14.2929,14.3036,3000.0
2005-06-24 11:50:00,26.67,26.67,26.64,26.66,11900.0,14.3036,14.3036,14.2875,14.2983,11900.0
2005-06-24 11:55:00,26.65,26.66,26.65,26.66,3000.0,14.2929,14.2983,14.2929,14.2983,3000.0
2005-06-24 12:00:00,26.66,26.66,26.65,26.66,3500.0,14.2983,14.2983,14.2929,14.2983,3500.0
2005-06-24 12:05:00,26.66,26.71,26.65,26.65,5100.0,14.2983,14.3251,14.2929,14.2929,5100.0
2005-06-24 12:10:00,26.65,26.66,26.65,26.66,7600.0,14.2929,14.2983,14.2929,14.2983,7600.0
2005-06-24 12:15:00,26.66,26.67,26.65,26.67,2400.0,14.2983,14.3036,14.2929,14.3036,2400.0
2005-06-24 12:20:00,26.67,26.67,26.66,26.66,1800.0,14.3036,14.3036,14.2983,14.2983,1800.0
2005-06-24 12:25:00,26.66,26.69,26.66,26.69,1800.0,14.2983,14.3144,14.2983,14.3144,1800.0
2005-06-24 12:30:00,26.69,26.69,26.67,26.69,2300.0,14.3144,14.3144,14.3036,14.3144,2300.0
2005-06-24 12:35:00,26.69,26.71,26.69,26.71,2400.0,14.3144,14.3251,14.3144,14.3251,2400.0
2005-06-24 12:40:00,26.7,26.72,26.7,26.71,1300.0,14.3197,14.3305,14.3197,14.3251,1300.0
2005-06-24 12:45:00,26.69,26.7,26.69,26.7,300.0,14.3144,14.3197,14.3144,14.3197,300.0
2005-06-24 12:50:00,26.69,26.7,26.68,26.7,1900.0,14.3144,14.3197,14.309,14.3197,1900.0
2005-06-24 12:55:00,26.7,26.71,26.65,26.71,11300.0,14.3197,14.3251,14.2929,14.3251,11300.0
2005-06-24 13:00:00,26.71,26.71,26.7,26.7,1300.0,14.3251,14.3251,14.3197,14.3197,1300.0
2005-06-24 13:05:00,26.7,26.71,26.68,26.71,2100.0,14.3197,14.3251,14.309,14.3251,2100.0
2005-06-24 13:10:00,26.7,26.7,26.65,26.66,5300.0,14.3197,14.3197,14.2929,14.2983,5300.0
2005-06-24 13:15:00,26.67,26.67,26.66,26.67,2100.0,14.3036,14.3036,14.2983,14.3036,2100.0
2005-06-24 13:20:00,26.67,26.68,26.67,26.68,1500.0,14.3036,14.309,14.3036,14.309,1500.0
2005-06-24 13:25:00,26.68,26.7,26.67,26.7,1500.0,14.309,14.3197,14.3036,14.3197,1500.0
2005-06-24 13:30:00,26.7,26.7,26.66,26.67,2100.0,14.3197,14.3197,14.2983,14.3036,2100.0
2005-06-24 13:35:00,26.68,26.68,26.66,26.66,6300.0,14.309,14.309,14.2983,14.2983,6300.0
2005-06-24 13:40:00,26.65,26.66,26.64,26.65,17000.0,14.2929,14.2983,14.2875,14.2929,17000.0
2005-06-24 13:45:00,26.64,26.65,26.62,26.63,2800.0,14.2875,14.2929,14.2768,14.2822,2800.0
2005-06-24 13:50:00,26.63,26.64,26.63,26.64,2800.0,14.2822,14.2875,14.2822,14.2875,2800.0
2005-06-24 13:55:00,26.64,26.64,26.62,26.62,1000.0,14.2875,14.2875,14.2768,14.2768,1000.0
2005-06-24 14:00:00,26.62,26.62,26.6,26.6,1900.0,14.2768,14.2768,14.2661,14.2661,1900.0
2005-06-24 14:05:00,26.6,26.61,26.57,26.58,6200.0,14.2661,14.2715,14.25,14.2554,6200.0
2005-06-24 14:10:00,26.58,26.6,26.58,26.6,1400.0,14.2554,14.2661,14.2554,14.2661,1400.0
2005-06-24 14:15:00,26.6,26.6,26.58,26.59,1100.0,14.2661,14.2661,14.2554,14.2607,1100.0
2005-06-24 14:20:00,26.59,26.6,26.59,26.6,2800.0,14.2607,14.2661,14.2607,14.2661,2800.0
2005-06-24 14:25:00,26.59,26.6,26.57,26.6,3200.0,14.2607,14.2661,14.25,14.2661,3200.0
2005-06-24 14:30:00,26.59,26.6,26.59,26.6,5200.0,14.2607,14.2661,14.2607,14.2661,5200.0
2005-06-24 14:35:00,26.59,26.59,26.55,26.58,8200.0,14.2607,14.2607,14.2393,14.2554,8200.0
2005-06-24 14:40:00,26.58,26.59,26.58,26.59,1100.0,14.2554,14.2607,14.2554,14.2607,1100.0
2005-06-24 14:45:00,26.59,26.6,26.5,26.54,12200.0,14.2607,14.2661,14.2125,14.2339,12200.0
2005-06-24 14:50:00,26.55,26.56,26.55,26.56,6000.0,14.2393,14.2446,14.2393,14.2446,6000.0
2005-06-24 14:55:00,26.56,26.56,26.54,26.56,6400.0,14.2446,14.2446,14.2339,14.2446,6400.0
2005-06-24 15:00:00,26.55,26.58,26.55,26.57,9900.0,14.2393,14.2554,14.2393,14.25,9900.0
2005-06-24 15:05:00,26.57,26.58,26.55,26.58,12400.0,14.25,14.2554,14.2393,14.2554,12400.0
2005-06-24 15:10:00,26.58,26.58,26.55,26.57,10900.0,14.2554,14.2554,14.2393,14.25,10900.0
2005-06-24 15:15:00,26.56,26.58,26.56,26.58,3000.0,14.2446,14.2554,14.2446,14.2554,3000.0
2005-06-24 15:20:00,26.58,26.58,26.55,26.57,4500.0,14.2554,14.2554,14.2393,14.25,4500.0
2005-06-24 15:25:00,26.59,26.59,26.56,26.59,4800.0,14.2607,14.2607,14.2446,14.2607,4800.0
2005-06-24 15:30:00,26.6,26.61,26.58,26.58,24000.0,14.2661,14.2715,14.2554,14.2554,24000.0
2005-06-24 15:35:00,26.59,26.6,26.58,26.6,8200.0,14.2607,14.2661,14.2554,14.2661,8200.0
2005-06-24 15:40:00,26.6,26.6,26.58,26.58,4700.0,14.2661,14.2661,14.2554,14.2554,4700.0
2005-06-24 15:45:00,26.59,26.59,26.55,26.57,5500.0,14.2607,14.2607,14.2393,14.25,5500.0
2005-06-24 15:50:00,26.57,26.57,26.5,26.53,13400.0,14.25,14.25,14.2125,14.2286,13400.0
2005-06-24 15:55:00,26.53,26.53,26.48,26.51,20700.0,14.2286,14.2286,14.2017,14.2178,20700.0
2005-06-27 09:30:00,26.6,26.6,26.55,26.55,15000.0,14.2661,14.2661,14.2393,14.2393,15000.0
2005-06-27 09:35:00,26.51,26.54,26.51,26.54,10000.0,14.2178,14.2339,14.2178,14.2339,10000.0
2005-06-27 09:40:00,26.54,26.55,26.53,26.54,5300.0,14.2339,14.2393,14.2286,14.2339,5300.0
2005-06-27 09:45:00,26.55,26.56,26.54,26.54,3500.0,14.2393,14.2446,14.2339,14.2339,3500.0
2005-06-27 09:50:00,26.54,26.56,26.54,26.54,3300.0,14.2339,14.2446,14.2339,14.2339,3300.0
2005-06-27 09:55:00,26.55,26.55,26.54,26.54,2700.0,14.2393,14.2393,14.2339,14.2339,2700.0
2005-06-27 10:00:00,26.54,26.59,26.5,26.59,9400.0,14.2339,14.2607,14.2125,14.2607,9400.0
2005-06-27 10:05:00,26.6,26.6,26.54,26.55,4400.0,14.2661,14.2661,14.2339,14.2393,4400.0
2005-06-27 10:10:00,26.56,26.57,26.55,26.56,3400.0,14.2446,14.25,14.2393,14.2446,3400.0
2005-06-27 10:15:00,26.56,26.6,26.54,26.6,8400.0,14.2446,14.2661,14.2339,14.2661,8400.0
2005-06-27 10:20:00,26.6,26.64,26.6,26.62,4200.0,14.2661,14.2875,14.2661,14.2768,4200.0
2005-06-27 10:25:00,26.62,26.65,26.62,26.65,1800.0,14.2768,14.2929,14.2768,14.2929,1800.0
2005-06-27 10:30:00,26.65,26.67,26.65,26.66,2800.0,14.2929,14.3036,14.2929,14.2983,2800.0
2005-06-27 10:35:00,26.66,26.68,26.64,26.66,2200.0,14.2983,14.309,14.2875,14.2983,2200.0
2005-06-27 10:40:00,26.67,26.68,26.63,26.63,16300.0,14.3036,14.309,14.2822,14.2822,16300.0
2005-06-27 10:45:00,26.61,26.64,26.6,26.64,6100.0,14.2715,14.2875,14.2661,14.2875,6100.0
2005-06-27 10:50:00,26.65,26.67,26.65,26.67,1400.0,14.2929,14.3036,14.2929,14.3036,1400.0
2005-06-27 10:55:00,26.66,26.67,26.63,26.63,5200.0,14.2983,14.3036,14.2822,14.2822,5200.0
2005-06-27 11:00:00,26.64,26.66,26.64,26.65,2100.0,14.2875,14.2983,14.2875,14.2929,2100.0
2005-06-27 11:05:00,26.65,26.67,26.65,26.65,2100.0,14.2929,14.3036,14.2929,14.2929,2100.0
2005-06-27 11:10:00,26.66,26.68,26.66,26.68,1200.0,14.2983,14.309,14.2983,14.309,1200.0
2005-06-27 11:15:00,26.68,26.7,26.66,26.69,3100.0,14.309,14.3197,14.2983,14.3144,3100.0
2005-06-27 11:20:00,26.69,26.7,26.68,26.69,3100.0,14.3144,14.3197,14.309,14.3144,3100.0
2005-06-27 11:25:00,26.69,26.7,26.69,26.69,2200.0,14.3144,14.3197,14.3144,14.3144,2200.0
2005-06-27 11:30:00,26.69,26.69,26.68,26.69,1500.0,14.3144,14.3144,14.309,14.3144,1500.0
2005-06-27 11:35:00,26.68,26.69,26.68,26.68,800.0,14.309,14.3144,14.309,14.309,800.0
2005-06-27 11:40:00,26.68,26.69,26.68,26.69,1500.0,14.309,14.3144,14.309,14.3144,1500.0
2005-06-27 11:45:00,26.69,26.69,26.68,26.69,2600.0,14.3144,14.3144,14.309,14.3144,2600.0
2005-06-27 11:50:00,26.69,26.69,26.68,26.69,2800.0,14.3144,14.3144,14.309,14.3144,2800.0
2005-06-27 11:55:00,26.69,26.69,26.68,26.69,3200.0,14.3144,14.3144,14.309,14.3144,3200.0
2005-06-27 12:00:00,26.69,26.69,26.68,26.68,1700.0,14.3144,14.3144,14.309,14.309,1700.0
2005-06-27 12:05:00,26.68,26.68,26.66,26.67,2000.0,14.309,14.309,14.2983,14.3036,2000.0
2005-06-27 12:10:00,26.67,26.7,26.67,26.7,12600.0,14.3036,14.3197,14.3036,14.3197,12600.0
2005-06-27 12:15:00,26.7,26.74,26.7,26.73,2600.0,14.3197,14.3412,14.3197,14.3358,2600.0
2005-06-27 12:20:00,26.73,26.73,26.71,26.71,4700.0,14.3358,14.3358,14.3251,14.3251,4700.0
2005-06-27 12:25:00,26.73,26.74,26.66,26.66,3400.0,14.3358,14.3412,14.2983,14.2983,3400.0
2005-06-27 12:30:00,26.68,26.7,26.67,26.69,900.0,14.309,14.3197,14.3036,14.3144,900.0
2005-06-27 12:35:00,26.7,26.72,26.69,26.71,2200.0,14.3197,14.3305,14.3144,14.3251,2200.0
2005-06-27 12:40:00,26.71,26.73,26.71,26.71,2200.0,14.3251,14.3358,14.3251,14.3251,2200.0
2005-06-27 12:45:00,26.71,26.71,26.7,26.7,1000.0,14.3251,14.3251,14.3197,14.3197,1000.0
2005-06-27 12:50:00,26.71,26.71,26.69,26.7,6500.0,14.3251,14.3251,14.3144,14.3197,6500.0
2005-06-27 12:55:00,26.7,26.7,26.7,26.7,200.0,14.3197,14.3197,14.3197,14.3197,200.0
2005-06-27 13:00:00,26.69,26.7,26.69,26.69,1100.0,14.3144,14.3197,14.3144,14.3144,1100.0
2005-06-27 13:05:00,26.68,26.69,26.68,26.69,1000.0,14.309,14.3144,14.309,14.3144,1000.0
2005-06-27 13:10:00,26.68,26.68,26.68,26.68,300.0,14.309,14.309,14.309,14.309,300.0
2005-06-27 13:15:00,26.68,26.69,26.68,26.69,5500.0,14.309,14.3144,14.309,14.3144,5500.0
2005-06-27 13:20:00,26.7,26.73,26.7,26.73,11500.0,14.3197,14.3358,14.3197,14.3358,11500.0
2005-06-27 13:25:00,26.73,26.73,26.73,26.73,1800.0,14.3358,14.3358,14.3358,14.3358,1800.0
2005-06-27 13:30:00,26.73,26.76,26.73,26.76,23200.0,14.3358,14.3519,14.3358,14.3519,23200.0
2005-06-27 13:35:00,26.75,26.75,26.74,26.75,3400.0,14.3465,14.3465,14.3412,14.3465,3400.0
2005-06-27 13:40:00,26.75,26.8,26.72,26.76,14200.0,14.3465,14.3734,14.3305,14.3519,14200.0
2005-06-27 13:45:00,26.76,26.76,26.75,26.75,3000.0,14.3519,14.3519,14.3465,14.3465,3000.0
2005-06-27 13:50:00,26.75,26.78,26.75,26.76,5300.0,14.3465,14.3626,14.3465,14.3519,5300.0
2005-06-27 13:55:00,26.77,26.78,26.76,26.76,4000.0,14.3573,14.3626,14.3519,14.3519,4000.0
2005-06-27 14:00:00,26.76,26.77,26.75,26.76,6200.0,14.3519,14.3573,14.3465,14.3519,6200.0
2005-06-27 14:05:00,26.76,26.79,26.76,26.79,1600.0,14.3519,14.368,14.3519,14.368,1600.0
2005-06-27 14:10:00,26.79,26.81,26.79,26.8,1300.0,14.368,14.3787,14.368,14.3734,1300.0
2005-06-27 14:15:00,26.81,26.81,26.8,26.81,2400.0,14.3787,14.3787,14.3734,14.3787,2400.0
2005-06-27 14:20:00,26.81,26.82,26.78,26.81,5500.0,14.3787,14.3841,14.3626,14.3787,5500.0
2005-06-27 14:25:00,26.81,26.82,26.8,26.8,1200.0,14.3787,14.3841,14.3734,14.3734,1200.0
2005-06-27 14:30:00,26.8,26.82,26.8,26.82,2600.0,14.3734,14.3841,14.3734,14.3841,2600.0
2005-06-27 14:35:00,26.83,26.83,26.8,26.8,2000.0,14.3894,14.3894,14.3734,14.3734,2000.0
2005-06-27 14:40:00,26.8,26.81,26.8,26.8,1200.0,14.3734,14.3787,14.3734,14.3734,1200.0
2005-06-27 14:45:00,26.81,26.81,26.8,26.8,300.0,14.3787,14.3787,14.3734,14.3734,300.0
2005-06-27 14:50:00,26.81,26.81,26.8,26.8,1200.0,14.3787,14.3787,14.3734,14.3734,1200.0
2005-06-27 14:55:00,26.8,26.82,26.79,26.82,11100.0,14.3734,14.3841,14.368,14.3841,11100.0
2005-06-27 15:00:00,26.81,26.82,26.79,26.79,4100.0,14.3787,14.3841,14.368,14.368,4100.0
2005-06-27 15:05:00,26.79,26.83,26.79,26.83,6000.0,14.368,14.3894,14.368,14.3894,6000.0
2005-06-27 15:10:00,26.82,26.83,26.82,26.82,800.0,14.3841,14.3894,14.3841,14.3841,800.0
2005-06-27 15:15:00,26.82,26.83,26.82,26.83,4000.0,14.3841,14.3894,14.3841,14.3894,4000.0
2005-06-27 15:20:00,26.83,26.83,26.82,26.83,1900.0,14.3894,14.3894,14.3841,14.3894,1900.0
2005-06-27 15:25:00,26.84,26.85,26.83,26.83,4400.0,14.3948,14.4002,14.3894,14.3894,4400.0
2005-06-27 15:30:00,26.84,26.84,26.83,26.83,3100.0,14.3948,14.3948,14.3894,14.3894,3100.0
2005-06-27 15:35:00,26.84,26.85,26.84,26.85,6000.0,14.3948,14.4002,14.3948,14.4002,6000.0
2005-06-27 15:40:00,26.85,26.85,26.82,26.82,4400.0,14.4002,14.4002,14.3841,14.3841,4400.0
2005-06-27 15:45:00,26.83,26.83,26.82,26.83,5900.0,14.3894,14.3894,14.3841,14.3894,5900.0
2005-06-27 15:50:00,26.84,26.84,26.83,26.83,6200.0,14.3948,14.3948,14.3894,14.3894,6200.0
2005-06-27 15:55:00,26.83,26.84,26.8,26.84,15600.0,14.3894,14.3948,14.3734,14.3948,15600.0
2005-06-28 09:30:00,26.7,26.7,26.61,26.64,19400.0,14.4701,14.4701,14.4213,14.4375,19400.0
2005-06-28 09:35:00,26.61,26.67,26.55,26.67,18000.0,14.4213,14.4538,14.3888,14.4538,18000.0
2005-06-28 09:40:00,26.6,26.61,26.6,26.61,10600.0,14.4159,14.4213,14.4159,14.4213,10600.0
2005-06-28 09:45:00,26.6,26.64,26.59,26.64,12900.0,14.4159,14.4375,14.4104,14.4375,12900.0
2005-06-28 09:50:00,26.56,26.59,26.54,26.54,9000.0,14.3942,14.4104,14.3834,14.3834,9000.0
2005-06-28 09:55:00,26.54,26.57,26.53,26.57,7500.0,14.3834,14.3996,14.3779,14.3996,7500.0
2005-06-28 10:00:00,26.58,26.59,26.54,26.56,15500.0,14.405,14.4104,14.3834,14.3942,15500.0
2005-06-28 10:05:00,26.56,26.56,26.53,26.54,6100.0,14.3942,14.3942,14.3779,14.3834,6100.0
2005-06-28 10:10:00,26.54,26.54,26.53,26.53,5600.0,14.3834,14.3834,14.3779,14.3779,5600.0
2005-06-28 10:15:00,26.52,26.56,26.49,26.56,35100.0,14.3725,14.3942,14.3563,14.3942,35100.0
2005-06-28 10:20:00,26.56,26.56,26.52,26.52,9300.0,14.3942,14.3942,14.3725,14.3725,9300.0
2005-06-28 10:25:00,26.52,26.57,26.52,26.57,25200.0,14.3725,14.3996,14.3725,14.3996,25200.0
2005-06-28 10:30:00,26.57,26.58,26.57,26.58,3400.0,14.3996,14.405,14.3996,14.405,3400.0
2005-06-28 10:35:00,26.58,26.58,26.56,26.56,3400.0,14.405,14.405,14.3942,14.3942,3400.0
2005-06-28 10:40:00,26.57,26.57,26.53,26.53,6100.0,14.3996,14.3996,14.3779,14.3779,6100.0
2005-06-28 10:45:00,26.53,26.53,26.52,26.53,6600.0,14.3779,14.3779,14.3725,14.3779,6600.0
2005-06-28 10:50:00,26.52,26.52,26.52,26.52,1200.0,14.3725,14.3725,14.3725,14.3725,1200.0
2005-06-28 10:55:00,26.53,26.53,26.5,26.51,8700.0,14.3779,14.3779,14.3617,14.3671,8700.0
2005-06-28 11:00:00,26.51,26.52,26.5,26.52,7800.0,14.3671,14.3725,14.3617,14.3725,7800.0
2005-06-28 11:05:00,26.51,26.52,26.51,26.52,3600.0,14.3671,14.3725,14.3671,14.3725,3600.0
2005-06-28 11:10:00,26.51,26.52,26.51,26.52,3800.0,14.3671,14.3725,14.3671,14.3725,3800.0
2005-06-28 11:15:00,26.51,26.53,26.51,26.52,5800.0,14.3671,14.3779,14.3671,14.3725,5800.0
2005-06-28 11:20:00,26.52,26.53,26.52,26.53,1500.0,14.3725,14.3779,14.3725,14.3779,1500.0
2005-06-28 11:25:00,26.52,26.55,26.52,26.52,3800.0,14.3725,14.3888,14.3725,14.3725,3800.0
2005-06-28 11:30:00,26.51,26.54,26.51,26.52,2900.0,14.3671,14.3834,14.3671,14.3725,2900.0
2005-06-28 11:35:00,26.52,26.53,26.51,26.51,3100.0,14.3725,14.3779,14.3671,14.3671,3100.0
2005-06-28 11:40:00,26.5,26.52,26.5,26.51,10900.0,14.3617,14.3725,14.3617,14.3671,10900.0
2005-06-28 11:45:00,26.52,26.53,26.52,26.52,1500.0,14.3725,14.3779,14.3725,14.3725,1500.0
2005-06-28 11:50:00,26.53,26.54,26.52,26.53,5400.0,14.3779,14.3834,14.3725,14.3779,5400.0
2005-06-28 11:55:00,26.52,26.53,26.52,26.53,3700.0,14.3725,14.3779,14.3725,14.3779,3700.0
2005-06-28 12:00:00,26.52,26.54,26.52,26.53,15400.0,14.3725,14.3834,14.3725,14.3779,15400.0
2005-06-28 12:05:00,26.54,26.54,26.52,26.52,3300.0,14.3834,14.3834,14.3725,14.3725,3300.0
2005-06-28 12:10:00,26.53,26.54,26.53,26.54,5400.0,14.3779,14.3834,14.3779,14.3834,5400.0
2005-06-28 12:15:00,26.54,26.55,26.54,26.55,12400.0,14.3834,14.3888,14.3834,14.3888,12400.0
2005-06-28 12:20:00,26.55,26.58,26.54,26.58,3300.0,14.3888,14.405,14.3834,14.405,3300.0
2005-06-28 12:25:00,26.55,26.56,26.53,26.55,6400.0,14.3888,14.3942,14.3779,14.3888,6400.0
2005-06-28 12:30:00,26.55,26.55,26.55,26.55,300.0,14.3888,14.3888,14.3888,14.3888,300.0
2005-06-28 12:35:00,26.55,26.55,26.54,26.54,3000.0,14.3888,14.3888,14.3834,14.3834,3000.0
2005-06-28 12:40:00,26.53,26.55,26.53,26.53,4300.0,14.3779,14.3888,14.3779,14.3779,4300.0
2005-06-28 12:45:00,26.53,26.56,26.53,26.56,5200.0,14.3779,14.3942,14.3779,14.3942,5200.0
2005-06-28 12:50:00,26.54,26.54,26.52,26.54,3000.0,14.3834,14.3834,14.3725,14.3834,3000.0
2005-06-28 12:55:00,26.53,26.53,26.52,26.53,3500.0,14.3779,14.3779,14.3725,14.3779,3500.0
2005-06-28 13:00:00,26.52,26.53,26.52,26.52,2800.0,14.3725,14.3779,14.3725,14.3725,2800.0
2005-06-28 13:05:00,26.52,26.53,26.52,26.53,2800.0,14.3725,14.3779,14.3725,14.3779,2800.0
2005-06-28 13:10:00,26.53,26.54,26.52,26.52,13800.0,14.3779,14.3834,14.3725,14.3725,13800.0
2005-06-28 13:15:00,26.53,26.53,26.52,26.53,58700.0,14.3779,14.3779,14.3725,14.3779,58700.0
2005-06-28 13:20:00,26.53,26.53,26.52,26.52,8700.0,14.3779,14.3779,14.3725,14.3725,8700.0
2005-06-28 13:25:00,26.52,26.54,26.51,26.52,14800.0,14.3725,14.3834,14.3671,14.3725,14800.0
2005-06-28 13:30:00,26.52,26.52,26.51,26.52,47100.0,14.3725,14.3725,14.3671,14.3725,47100.0
2005-06-28 13:35:00,26.52,26.53,26.51,26.52,26000.0,14.3725,14.3779,14.3671,14.3725,26000.0
2005-06-28 13:40:00,26.53,26.54,26.52,26.54,4200.0,14.3779,14.3834,14.3725,14.3834,4200.0
2005-06-28 13:45:00,26.55,26.56,26.55,26.55,22400.0,14.3888,14.3942,14.3888,14.3888,22400.0
2005-06-28 13:50:00,26.56,26.56,26.54,26.55,9100.0,14.3942,14.3942,14.3834,14.3888,9100.0
2005-06-28 13:55:00,26.55,26.58,26.55,26.57,4400.0,14.3888,14.405,14.3888,14.3996,4400.0
2005-06-28 14:00:00,26.56,26.58,26.53,26.57,10900.0,14.3942,14.405,14.3779,14.3996,10900.0
2005-06-28 14:05:00,26.57,26.57,26.55,26.56,2300.0,14.3996,14.3996,14.3888,14.3942,2300.0
2005-06-28 14:10:00,26.56,26.59,26.54,26.59,6500.0,14.3942,14.4104,14.3834,14.4104,6500.0
2005-06-28 14:15:00,26.59,26.59,26.56,26.57,2900.0,14.4104,14.4104,14.3942,14.3996,2900.0
2005-06-28 14:20:00,26.57,26.57,26.55,26.56,3900.0,14.3996,14.3996,14.3888,14.3942,3900.0
2005-06-28 14:25:00,26.56,26.57,26.53,26.56,4400.0,14.3942,14.3996,14.3779,14.3942,4400.0
2005-06-28 14:30:00,26.56,26.57,26.55,26.57,2600.0,14.3942,14.3996,14.3888,14.3996,2600.0
2005-06-28 14:35:00,26.57,26.59,26.55,26.56,3800.0,14.3996,14.4104,14.3888,14.3942,3800.0
2005-06-28 14:40:00,26.56,26.6,26.55,26.6,17300.0,14.3942,14.4159,14.3888,14.4159,17300.0
2005-06-28 14:45:00,26.6,26.65,26.6,26.65,9500.0,14.4159,14.443,14.4159,14.443,9500.0
2005-06-28 14:50:00,26.64,26.65,26.64,26.64,3500.0,14.4375,14.443,14.4375,14.4375,3500.0
2005-06-28 14:55:00,26.65,26.66,26.64,26.66,3300.0,14.443,14.4484,14.4375,14.4484,3300.0
2005-06-28 15:00:00,26.65,26.67,26.64,26.66,4000.0,14.443,14.4538,14.4375,14.4484,4000.0
2005-06-28 15:05:00,26.66,26.7,26.65,26.7,4700.0,14.4484,14.4701,14.443,14.4701,4700.0
2005-06-28 15:10:00,26.68,26.68,26.66,26.67,3700.0,14.4592,14.4592,14.4484,14.4538,3700.0
2005-06-28 15:15:00,26.66,26.67,26.6,26.63,7500.0,14.4484,14.4538,14.4159,14.4321,7500.0
2005-06-28 15:20:00,26.63,26.63,26.61,26.62,3400.0,14.4321,14.4321,14.4213,14.4267,3400.0
2005-06-28 15:25:00,26.62,26.62,26.57,26.59,6200.0,14.4267,14.4267,14.3996,14.4104,6200.0
2005-06-28 15:30:00,26.59,26.59,26.53,26.54,18300.0,14.4104,14.4104,14.3779,14.3834,18300.0
2005-06-28 15:35:00,26.54,26.64,26.54,26.64,16700.0,14.3834,14.4375,14.3834,14.4375,16700.0
2005-06-28 15:40:00,26.65,26.65,26.55,26.55,11800.0,14.443,14.443,14.3888,14.3888,11800.0
2005-06-28 15:45:00,26.57,26.58,26.55,26.58,9800.0,14.3996,14.405,14.3888,14.405,9800.0
2005-06-28 15:50:00,26.58,26.65,26.57,26.65,11100.0,14.405,14.443,14.3996,14.443,11100.0
2005-06-28 15:55:00,26.65,26.68,26.65,26.65,11600.0,14.443,14.4592,14.443,14.443,11600.0
2005-06-29 09:30:00,26.78,26.78,26.71,26.73,7100.0,14.5134,14.5134,14.4755,14.4863,7100.0
2005-06-29 09:35:00,26.73,26.78,26.71,26.78,2100.0,14.4863,14.5134,14.4755,14.5134,2100.0
2005-06-29 09:40:00,26.78,26.8,26.72,26.77,6200.0,14.5134,14.5243,14.4809,14.508,6200.0
2005-06-29 09:45:00,26.77,26.78,26.77,26.78,1200.0,14.508,14.5134,14.508,14.5134,1200.0
2005-06-29 09:50:00,26.77,26.78,26.77,26.78,1200.0,14.508,14.5134,14.508,14.5134,1200.0
2005-06-29 09:55:00,26.75,26.78,26.75,26.76,5000.0,14.4972,14.5134,14.4972,14.5026,5000.0
2005-06-29 10:00:00,26.77,26.77,26.64,26.66,16000.0,14.508,14.508,14.4375,14.4484,16000.0
2005-06-29 10:05:00,26.66,26.66,26.61,26.63,7000.0,14.4484,14.4484,14.4213,14.4321,7000.0
2005-06-29 10:10:00,26.65,26.71,26.63,26.64,2800.0,14.443,14.4755,14.4321,14.4375,2800.0
2005-06-29 10:15:00,26.65,26.67,26.65,26.67,1000.0,14.443,14.4538,14.443,14.4538,1000.0
2005-06-29 10:20:00,26.67,26.69,26.66,26.67,2200.0,14.4538,14.4646,14.4484,14.4538,2200.0
2005-06-29 10:25:00,26.66,26.66,26.65,26.65,2000.0,14.4484,14.4484,14.443,14.443,2000.0
2005-06-29 10:30:00,26.65,26.7,26.64,26.7,4600.0,14.443,14.4701,14.4375,14.4701,4600.0
2005-06-29 10:35:00,26.68,26.69,26.67,26.67,2700.0,14.4592,14.4646,14.4538,14.4538,2700.0
2005-06-29 10:40:00,26.67,26.67,26.67,26.67,500.0,14.4538,14.4538,14.4538,14.4538,500.0
2005-06-29 10:45:00,26.67,26.68,26.67,26.67,1500.0,14.4538,14.4592,14.4538,14.4538,1500.0
2005-06-29 10:50:00,26.67,26.69,26.67,26.68,15700.0,14.4538,14.4646,14.4538,14.4592,15700.0
2005-06-29 10:55:00,26.67,26.67,26.65,26.67,6000.0,14.4538,14.4538,14.443,14.4538,6000.0
2005-06-29 11:00:00,26.66,26.66,26.65,26.65,2600.0,14.4484,14.4484,14.443,14.443,2600.0
2005-06-29 11:05:00,26.65,26.65,26.64,26.64,9500.0,14.443,14.443,14.4375,14.4375,9500.0
2005-06-29 11:10:00,26.64,26.64,26.62,26.64,4600.0,14.4375,14.4375,14.4267,14.4375,4600.0
2005-06-29 11:15:00,26.63,26.65,26.63,26.64,8000.0,14.4321,14.443,14.4321,14.4375,8000.0
2005-06-29 11:20:00,26.65,26.65,26.58,26.6,11800.0,14.443,14.443,14.405,14.4159,11800.0
2005-06-29 11:25:00,26.6,26.6,26.56,26.56,1200.0,14.4159,14.4159,14.3942,14.3942,1200.0
2005-06-29 11:30:00,26.57,26.59,26.57,26.57,2700.0,14.3996,14.4104,14.3996,14.3996,2700.0
2005-06-29 11:35:00,26.58,26.59,26.58,26.58,4800.0,14.405,14.4104,14.405,14.405,4800.0
2005-06-29 11:40:00,26.58,26.58,26.58,26.58,500.0,14.405,14.405,14.405,14.405,500.0
2005-06-29 11:45:00,26.59,26.59,26.58,26.58,700.0,14.4104,14.4104,14.405,14.405,700.0
2005-06-29 11:50:00,26.59,26.59,26.58,26.58,1300.0,14.4104,14.4104,14.405,14.405,1300.0
2005-06-29 11:55:00,26.59,26.59,26.58,26.58,1300.0,14.4104,14.4104,14.405,14.405,1300.0
2005-06-29 12:00:00,26.58,26.59,26.56,26.57,2800.0,14.405,14.4104,14.3942,14.3996,2800.0
2005-06-29 12:05:00,26.57,26.58,26.57,26.57,4400.0,14.3996,14.405,14.3996,14.3996,4400.0
2005-06-29 12:10:00,26.56,26.57,26.51,26.56,4600.0,14.3942,14.3996,14.3671,14.3942,4600.0
2005-06-29 12:15:00,26.56,26.56,26.56,26.56,700.0,14.3942,14.3942,14.3942,14.3942,700.0
2005-06-29 12:20:00,26.56,26.57,26.56,26.57,5400.0,14.3942,14.3996,14.3942,14.3996,5400.0
2005-06-29 12:25:00,26.56,26.56,26.52,26.55,1900.0,14.3942,14.3942,14.3725,14.3888,1900.0
2005-06-29 12:30:00,26.55,26.55,26.55,26.55,800.0,14.3888,14.3888,14.3888,14.3888,800.0
2005-06-29 12:35:00,26.57,26.58,26.56,26.58,7300.0,14.3996,14.405,14.3942,14.405,7300.0
2005-06-29 12:40:00,26.58,26.6,26.57,26.6,5600.0,14.405,14.4159,14.3996,14.4159,5600.0
2005-06-29 12:45:00,26.6,26.63,26.6,26.62,2900.0,14.4159,14.4321,14.4159,14.4267,2900.0
2005-06-29 12:50:00,26.62,26.64,26.62,26.64,3600.0,14.4267,14.4375,14.4267,14.4375,3600.0
2005-06-29 12:55:00,26.65,26.65,26.63,26.64,9200.0,14.443,14.443,14.4321,14.4375,9200.0
2005-06-29 13:00:00,26.64,26.64,26.64,26.64,900.0,14.4375,14.4375,14.4375,14.4375,900.0
2005-06-29 13:05:00,26.64,26.65,26.63,26.63,3500.0,14.4375,14.443,14.4321,14.4321,3500.0
2005-06-29 13:10:00,26.61,26.64,26.6,26.61,4600.0,14.4213,14.4375,14.4159,14.4213,4600.0
2005-06-29 13:15:00,26.61,26.61,26.6,26.6,1300.0,14.4213,14.4213,14.4159,14.4159,1300.0
2005-06-29 13:20:00,26.61,26.63,26.61,26.61,1400.0,14.4213,14.4321,14.4213,14.4213,1400.0
2005-06-29 13:25:00,26.61,26.61,26.6,26.6,2600.0,14.4213,14.4213,14.4159,14.4159,2600.0
2005-06-29 13:30:00,26.61,26.61,26.6,26.6,400.0,14.4213,14.4213,14.4159,14.4159,400.0
2005-06-29 13:35:00,26.59,26.6,26.58,26.6,1500.0,14.4104,14.4159,14.405,14.4159,1500.0
2005-06-29 13:40:00,26.61,26.64,26.61,26.62,1500.0,14.4213,14.4375,14.4213,14.4267,1500.0
2005-06-29 13:45:00,26.63,26.64,26.61,26.61,4800.0,14.4321,14.4375,14.4213,14.4213,4800.0
2005-06-29 13:50:00,26.6,26.62,26.57,26.57,7700.0,14.4159,14.4267,14.3996,14.3996,7700.0
2005-06-29 13:55:00,26.57,26.58,26.57,26.58,300.0,14.3996,14.405,14.3996,14.405,300.0
2005-06-29 14:00:00,26.55,26.56,26.52,26.52,6700.0,14.3888,14.3942,14.3725,14.3725,6700.0
2005-06-29 14:05:00,26.53,26.53,26.51,26.52,6100.0,14.3779,14.3779,14.3671,14.3725,6100.0
2005-06-29 14:10:00,26.51,26.55,26.51,26.55,10100.0,14.3671,14.3888,14.3671,14.3888,10100.0
2005-06-29 14:15:00,26.55,26.57,26.53,26.53,1600.0,14.3888,14.3996,14.3779,14.3779,1600.0
2005-06-29 14:20:00,26.54,26.58,26.54,26.55,3000.0,14.3834,14.405,14.3834,14.3888,3000.0
2005-06-29 14:25:00,26.57,26.57,26.54,26.54,2400.0,14.3996,14.3996,14.3834,14.3834,2400.0
2005-06-29 14:30:00,26.54,26.59,26.54,26.59,1800.0,14.3834,14.4104,14.3834,14.4104,1800.0
2005-06-29 14:35:00,26.59,26.59,26.56,26.57,3000.0,14.4104,14.4104,14.3942,14.3996,3000.0
2005-06-29 14:40:00,26.57,26.61,26.57,26.61,2100.0,14.3996,14.4213,14.3996,14.4213,2100.0
2005-06-29 14:45:00,26.58,26.65,26.58,26.61,4400.0,14.405,14.443,14.405,14.4213,4400.0
2005-06-29 14:50:00,26.62,26.62,26.59,26.6,4300.0,14.4267,14.4267,14.4104,14.4159,4300.0
2005-06-29 14:55:00,26.6,26.6,26.55,26.55,4100.0,14.4159,14.4159,14.3888,14.3888,4100.0
2005-06-29 15:00:00,26.55,26.57,26.5,26.56,3200.0,14.3888,14.3996,14.3617,14.3942,3200.0
2005-06-29 15:05:00,26.56,26.59,26.56,26.59,5100.0,14.3942,14.4104,14.3942,14.4104,5100.0
2005-06-29 15:10:00,26.59,26.64,26.59,26.6,3000.0,14.4104,14.4375,14.4104,14.4159,3000.0
2005-06-29 15:15:00,26.61,26.63,26.55,26.59,7300.0,14.4213,14.4321,14.3888,14.4104,7300.0
2005-06-29 15:20:00,26.58,26.63,26.58,26.6,4300.0,14.405,14.4321,14.405,14.4159,4300.0
2005-06-29 15:25:00,26.61,26.61,26.6,26.6,5100.0,14.4213,14.4213,14.4159,14.4159,5100.0
2005-06-29 15:30:00,26.6,26.65,26.6,26.61,20300.0,14.4159,14.443,14.4159,14.4213,20300.0
2005-06-29 15:35:00,26.61,26.66,26.61,26.66,4100.0,14.4213,14.4484,14.4213,14.4484,4100.0
2005-06-29 15:40:00,26.67,26.7,26.67,26.7,4800.0,14.4538,14.4701,14.4538,14.4701,4800.0
2005-06-29 15:45:00,26.7,26.71,26.69,26.71,16300.0,14.4701,14.4755,14.4646,14.4755,16300.0
2005-06-29 15:50:00,26.71,26.76,26.7,26.72,20000.0,14.4755,14.5026,14.4701,14.4809,20000.0
2005-06-29 15:55:00,26.73,26.75,26.73,26.74,7800.0,14.4863,14.4972,14.4863,14.4917,7800.0
2005-06-30 09:30:00,26.82,26.86,26.8,26.86,4600.0,14.5351,14.5568,14.5243,14.5568,4600.0
2005-06-30 09:35:00,26.85,26.9,26.83,26.89,6000.0,14.5514,14.5785,14.5405,14.573,6000.0
2005-06-30 09:40:00,26.89,26.89,26.88,26.88,2100.0,14.573,14.573,14.5676,14.5676,2100.0
2005-06-30 09:45:00,26.88,26.88,26.88,26.88,1200.0,14.5676,14.5676,14.5676,14.5676,1200.0
2005-06-30 09:50:00,26.88,26.89,26.87,26.89,8500.0,14.5676,14.573,14.5622,14.573,8500.0
2005-06-30 09:55:00,26.9,26.92,26.89,26.9,7600.0,14.5785,14.5893,14.573,14.5785,7600.0
2005-06-30 10:00:00,26.91,26.95,26.9,26.95,2500.0,14.5839,14.6056,14.5785,14.6056,2500.0
2005-06-30 10:05:00,26.95,27.0,26.95,27.0,3900.0,14.6056,14.6326,14.6056,14.6326,3900.0
2005-06-30 10:10:00,27.0,27.0,26.99,26.99,300.0,14.6326,14.6326,14.6272,14.6272,300.0
2005-06-30 10:15:00,26.98,26.98,26.92,26.93,6900.0,14.6218,14.6218,14.5893,14.5947,6900.0
2005-06-30 10:20:00,26.93,26.94,26.92,26.93,1300.0,14.5947,14.6001,14.5893,14.5947,1300.0
2005-06-30 10:25:00,26.93,26.95,26.93,26.95,2300.0,14.5947,14.6056,14.5947,14.6056,2300.0
2005-06-30 10:30:00,26.94,26.95,26.94,26.95,6700.0,14.6001,14.6056,14.6001,14.6056,6700.0
2005-06-30 10:35:00,26.96,26.98,26.94,26.94,1900.0,14.611,14.6218,14.6001,14.6001,1900.0
2005-06-30 10:40:00,26.96,26.96,26.96,26.96,200.0,14.611,14.611,14.611,14.611,200.0
2005-06-30 10:45:00,26.96,26.98,26.96,26.98,2900.0,14.611,14.6218,14.611,14.6218,2900.0
2005-06-30 10:50:00,26.98,26.98,26.93,26.93,1800.0,14.6218,14.6218,14.5947,14.5947,1800.0
2005-06-30 10:55:00,26.93,26.97,26.93,26.95,3500.0,14.5947,14.6164,14.5947,14.6056,3500.0
2005-06-30 11:00:00,26.94,26.94,26.91,26.92,3900.0,14.6001,14.6001,14.5839,14.5893,3900.0
2005-06-30 11:05:00,26.93,26.93,26.89,26.92,3700.0,14.5947,14.5947,14.573,14.5893,3700.0
2005-06-30 11:10:00,26.92,26.93,26.9,26.9,20200.0,14.5893,14.5947,14.5785,14.5785,20200.0
2005-06-30 11:15:00,26.91,26.92,26.89,26.9,8100.0,14.5839,14.5893,14.573,14.5785,8100.0
2005-06-30 11:20:00,26.9,26.9,26.9,26.9,1500.0,14.5785,14.5785,14.5785,14.5785,1500.0
2005-06-30 11:25:00,26.9,26.9,26.9,26.9,3900.0,14.5785,14.5785,14.5785,14.5785,3900.0
2005-06-30 11:30:00,26.9,26.9,26.89,26.89,7600.0,14.5785,14.5785,14.573,14.573,7600.0
2005-06-30 11:35:00,26.89,26.91,26.89,26.9,1800.0,14.573,14.5839,14.573,14.5785,1800.0
2005-06-30 11:40:00,26.91,26.92,26.91,26.92,2000.0,14.5839,14.5893,14.5839,14.5893,2000.0
2005-06-30 11:45:00,26.92,26.93,26.92,26.92,1400.0,14.5893,14.5947,14.5893,14.5893,1400.0
2005-06-30 11:50:00,26.91,26.92,26.91,26.91,2000.0,14.5839,14.5893,14.5839,14.5839,2000.0
2005-06-30 11:55:00,26.92,26.92,26.92,26.92,100.0,14.5893,14.5893,14.5893,14.5893,100.0
2005-06-30 12:00:00,26.92,26.92,26.91,26.91,2000.0,14.5893,14.5893,14.5839,14.5839,2000.0
2005-06-30 12:05:00,26.92,26.94,26.92,26.93,10400.0,14.5893,14.6001,14.5893,14.5947,10400.0
2005-06-30 12:10:00,26.94,26.94,26.92,26.92,3600.0,14.6001,14.6001,14.5893,14.5893,3600.0
2005-06-30 12:15:00,26.92,26.93,26.92,26.92,4900.0,14.5893,14.5947,14.5893,14.5893,4900.0
2005-06-30 12:20:00,26.93,27.02,26.93,27.01,31300.0,14.5947,14.6435,14.5947,14.6381,31300.0
2005-06-30 12:25:00,27.01,27.02,27.01,27.02,4200.0,14.6381,14.6435,14.6381,14.6435,4200.0
2005-06-30 12:30:00,27.02,27.06,27.02,27.04,12300.0,14.6435,14.6652,14.6435,14.6543,12300.0
2005-06-30 12:35:00,27.04,27.1,27.04,27.1,4900.0,14.6543,14.6868,14.6543,14.6868,4900.0
2005-06-30 12:40:00,27.11,27.11,27.05,27.05,9400.0,14.6923,14.6923,14.6597,14.6597,9400.0
2005-06-30 12:45:00,27.05,27.07,27.04,27.06,7800.0,14.6597,14.6706,14.6543,14.6652,7800.0
2005-06-30 12:50:00,27.06,27.08,27.04,27.04,3900.0,14.6652,14.676,14.6543,14.6543,3900.0
2005-06-30 12:55:00,27.04,27.05,27.03,27.03,4000.0,14.6543,14.6597,14.6489,14.6489,4000.0
2005-06-30 13:00:00,27.04,27.04,27.03,27.03,1800.0,14.6543,14.6543,14.6489,14.6489,1800.0
2005-06-30 13:05:00,27.02,27.06,26.99,27.01,11300.0,14.6435,14.6652,14.6272,14.6381,11300.0
2005-06-30 13:10:00,26.99,27.05,26.99,27.03,7900.0,14.6272,14.6597,14.6272,14.6489,7900.0
2005-06-30 13:15:00,27.02,27.04,27.02,27.04,5800.0,14.6435,14.6543,14.6435,14.6543,5800.0
2005-06-30 13:20:00,27.04,27.04,27.0,27.04,5900.0,14.6543,14.6543,14.6326,14.6543,5900.0
2005-06-30 13:25:00,27.04,27.04,27.03,27.03,500.0,14.6543,14.6543,14.6489,14.6489,500.0
2005-06-30 13:30:00,27.04,27.08,27.04,27.08,7800.0,14.6543,14.676,14.6543,14.676,7800.0
2005-06-30 13:35:00,27.08,27.08,27.07,27.08,700.0,14.676,14.676,14.6706,14.676,700.0
2005-06-30 13:40:00,27.08,27.08,27.05,27.07,2400.0,14.676,14.676,14.6597,14.6706,2400.0
2005-06-30 13:45:00,27.09,27.09,27.09,27.09,2300.0,14.6814,14.6814,14.6814,14.6814,2300.0
2005-06-30 13:50:00,27.1,27.1,27.1,27.1,3000.0,14.6868,14.6868,14.6868,14.6868,3000.0
2005-06-30 13:55:00,27.1,27.1,27.1,27.1,1000.0,14.6868,14.6868,14.6868,14.6868,1000.0
2005-06-30 14:00:00,27.1,27.1,27.08,27.08,4600.0,14.6868,14.6868,14.676,14.676,4600.0
2005-06-30 14:05:00,27.07,27.08,27.07,27.07,1700.0,14.6706,14.676,14.6706,14.6706,1700.0
2005-06-30 14:10:00,27.07,27.08,27.07,27.08,2400.0,14.6706,14.676,14.6706,14.676,2400.0
2005-06-30 14:15:00,27.08,27.08,27.02,27.05,7000.0,14.676,14.676,14.6435,14.6597,7000.0
2005-06-30 14:20:00,27.05,27.05,27.01,27.01,6800.0,14.6597,14.6597,14.6381,14.6381,6800.0
2005-06-30 14:25:00,27.02,27.02,27.01,27.01,2000.0,14.6435,14.6435,14.6381,14.6381,2000.0
2005-06-30 14:30:00,27.02,27.02,27.01,27.02,3400.0,14.6435,14.6435,14.6381,14.6435,3400.0
2005-06-30 14:35:00,27.0,27.03,26.99,27.01,40600.0,14.6326,14.6489,14.6272,14.6381,40600.0
2005-06-30 14:40:00,27.01,27.03,27.01,27.02,5400.0,14.6381,14.6489,14.6381,14.6435,5400.0
2005-06-30 14:45:00,27.02,27.03,27.02,27.03,3800.0,14.6435,14.6489,14.6435,14.6489,3800.0
2005-06-30 14:50:00,27.03,27.03,27.02,27.02,5400.0,14.6489,14.6489,14.6435,14.6435,5400.0
2005-06-30 14:55:00,27.03,27.04,27.02,27.03,3800.0,14.6489,14.6543,14.6435,14.6489,3800.0
2005-06-30 15:00:00,27.02,27.08,27.01,27.07,31200.0,14.6435,14.676,14.6381,14.6706,31200.0
2005-06-30 15:05:00,27.08,27.12,27.07,27.12,25400.0,14.676,14.6977,14.6706,14.6977,25400.0
2005-06-30 15:10:00,27.13,27.16,27.13,27.16,12100.0,14.7031,14.7194,14.7031,14.7194,12100.0
2005-06-30 15:15:00,27.16,27.24,27.15,27.24,27200.0,14.7194,14.7627,14.7139,14.7627,27200.0
2005-06-30 15:20:00,27.24,27.24,27.14,27.15,10900.0,14.7627,14.7627,14.7085,14.7139,10900.0
2005-06-30 15:25:00,27.14,27.18,27.13,27.17,9100.0,14.7085,14.7302,14.7031,14.7248,9100.0
2005-06-30 15:30:00,27.17,27.23,27.16,27.2,12700.0,14.7248,14.7573,14.7194,14.741,12700.0
2005-06-30 15:35:00,27.19,27.19,27.15,27.16,16700.0,14.7356,14.7356,14.7139,14.7194,16700.0
2005-06-30 15:40:00,27.17,27.21,27.17,27.19,9000.0,14.7248,14.7465,14.7248,14.7356,9000.0
2005-06-30 15:45:00,27.18,27.2,27.18,27.19,20000.0,14.7302,14.741,14.7302,14.7356,20000.0
2005-06-30 15:50:00,27.19,27.21,27.19,27.2,27900.0,14.7356,14.7465,14.7356,14.741,27900.0
2005-06-30 15:55:00,27.2,27.21,27.1,27.13,22900.0,14.741,14.7465,14.6868,14.7031,22900.0
2005-07-01 09:30:00,27.13,27.19,27.12,27.19,6200.0,14.7031,14.7356,14.6977,14.7356,6200.0
2005-07-01 09:35:00,27.16,27.19,27.11,27.11,7400.0,14.7194,14.7356,14.6923,14.6923,7400.0
2005-07-01 09:40:00,27.1,27.2,27.09,27.18,5400.0,14.6868,14.741,14.6814,14.7302,5400.0
2005-07-01 09:45:00,27.18,27.18,27.12,27.16,7600.0,14.7302,14.7302,14.6977,14.7194,7600.0
2005-07-01 09:50:00,27.17,27.19,27.16,27.18,6300.0,14.7248,14.7356,14.7194,14.7302,6300.0
2005-07-01 09:55:00,27.17,27.26,27.17,27.18,3400.0,14.7248,14.7736,14.7248,14.7302,3400.0
2005-07-01 10:00:00,27.2,27.25,27.2,27.25,13200.0,14.741,14.7681,14.741,14.7681,13200.0
2005-07-01 10:05:00,27.25,27.28,27.23,27.26,8500.0,14.7681,14.7844,14.7573,14.7736,8500.0
2005-07-01 10:10:00,27.26,27.27,27.26,27.27,4600.0,14.7736,14.779,14.7736,14.779,4600.0
2005-07-01 10:15:00,27.26,27.27,27.25,27.26,10800.0,14.7736,14.779,14.7681,14.7736,10800.0
2005-07-01 10:20:00,27.26,27.26,27.25,27.26,2800.0,14.7736,14.7736,14.7681,14.7736,2800.0
2005-07-01 10:25:00,27.25,27.26,27.25,27.26,3800.0,14.7681,14.7736,14.7681,14.7736,3800.0
2005-07-01 10:30:00,27.26,27.26,27.25,27.25,11800.0,14.7736,14.7736,14.7681,14.7681,11800.0
2005-07-01 10:35:00,27.25,27.26,27.25,27.26,3800.0,14.7681,14.7736,14.7681,14.7736,3800.0
2005-07-01 10:40:00,27.25,27.26,27.25,27.26,4000.0,14.7681,14.7736,14.7681,14.7736,4000.0
2005-07-01 10:45:00,27.25,27.3,27.24,27.28,23600.0,14.7681,14.7952,14.7627,14.7844,23600.0
2005-07-01 10:50:00,27.28,27.28,27.25,27.25,1800.0,14.7844,14.7844,14.7681,14.7681,1800.0
2005-07-01 10:55:00,27.25,27.25,27.24,27.25,2400.0,14.7681,14.7681,14.7627,14.7681,2400.0
2005-07-01 11:00:00,27.25,27.25,27.2,27.22,4700.0,14.7681,14.7681,14.741,14.7519,4700.0
2005-07-01 11:05:00,27.21,27.22,27.21,27.21,2300.0,14.7465,14.7519,14.7465,14.7465,2300.0
2005-07-01 11:10:00,27.22,27.22,27.2,27.21,3300.0,14.7519,14.7519,14.741,14.7465,3300.0
2005-07-01 11:15:00,27.21,27.22,27.2,27.22,23100.0,14.7465,14.7519,14.741,14.7519,23100.0
2005-07-01 11:20:00,27.21,27.22,27.2,27.22,9200.0,14.7465,14.7519,14.741,14.7519,9200.0
2005-07-01 11:25:00,27.21,27.21,27.2,27.21,5400.0,14.7465,14.7465,14.741,14.7465,5400.0
2005-07-01 11:30:00,27.21,27.23,27.21,27.23,5000.0,14.7465,14.7573,14.7465,14.7573,5000.0
2005-07-01 11:35:00,27.23,27.23,27.21,27.21,1500.0,14.7573,14.7573,14.7465,14.7465,1500.0
2005-07-01 11:40:00,27.21,27.22,27.2,27.2,2000.0,14.7465,14.7519,14.741,14.741,2000.0
2005-07-01 11:45:00,27.2,27.22,27.2,27.21,6100.0,14.741,14.7519,14.741,14.7465,6100.0
2005-07-01 11:50:00,27.21,27.22,27.2,27.21,6200.0,14.7465,14.7519,14.741,14.7465,6200.0
2005-07-01 11:55:00,27.22,27.23,27.2,27.21,3500.0,14.7519,14.7573,14.741,14.7465,3500.0
2005-07-01 12:00:00,27.2,27.21,27.2,27.2,1900.0,14.741,14.7465,14.741,14.741,1900.0
2005-07-01 12:05:00,27.2,27.21,27.2,27.2,4700.0,14.741,14.7465,14.741,14.741,4700.0
2005-07-01 12:10:00,27.2,27.2,27.2,27.2,0.0,14.741,14.741,14.741,14.741,0.0
2005-07-01 12:15:00,27.2,27.21,27.2,27.2,4200.0,14.741,14.7465,14.741,14.741,4200.0
2005-07-01 12:20:00,27.21,27.25,27.21,27.22,13700.0,14.7465,14.7681,14.7465,14.7519,13700.0
2005-07-01 12:25:00,27.21,27.21,27.21,27.21,1000.0,14.7465,14.7465,14.7465,14.7465,1000.0
2005-07-01 12:30:00,27.21,27.22,27.2,27.21,6800.0,14.7465,14.7519,14.741,14.7465,6800.0
2005-07-01 12:35:00,27.21,27.21,27.2,27.2,17500.0,14.7465,14.7465,14.741,14.741,17500.0
2005-07-01 12:40:00,27.21,27.21,27.2,27.2,600.0,14.7465,14.7465,14.741,14.741,600.0
2005-07-01 12:45:00,27.2,27.2,27.2,27.2,2200.0,14.741,14.741,14.741,14.741,2200.0
2005-07-01 12:50:00,27.2,27.22,27.2,27.21,5400.0,14.741,14.7519,14.741,14.7465,5400.0
2005-07-01 12:55:00,27.21,27.21,27.2,27.21,2700.0,14.7465,14.7465,14.741,14.7465,2700.0
2005-07-01 13:00:00,27.2,27.21,27.2,27.2,2400.0,14.741,14.7465,14.741,14.741,2400.0
2005-07-01 13:05:00,27.2,27.2,27.2,27.2,500.0,14.741,14.741,14.741,14.741,500.0
2005-07-01 13:10:00,27.2,27.21,27.2,27.2,1100.0,14.741,14.7465,14.741,14.741,1100.0
2005-07-01 13:15:00,27.2,27.21,27.2,27.2,700.0,14.741,14.7465,14.741,14.741,700.0
2005-07-01 13:20:00,27.2,27.21,27.2,27.2,1100.0,14.741,14.7465,14.741,14.741,1100.0
2005-07-01 13:25:00,27.2,27.21,27.2,27.2,4600.0,14.741,14.7465,14.741,14.741,4600.0
2005-07-01 13:30:00,27.21,27.21,27.2,27.2,1200.0,14.7465,14.7465,14.741,14.741,1200.0
2005-07-01 13:35:00,27.21,27.21,27.2,27.2,14200.0,14.7465,14.7465,14.741,14.741,14200.0
2005-07-01 13:40:00,27.2,27.2,27.2,27.2,300.0,14.741,14.741,14.741,14.741,300.0
2005-07-01 13:45:00,27.2,27.21,27.2,27.21,13600.0,14.741,14.7465,14.741,14.7465,13600.0
2005-07-01 13:50:00,27.21,27.22,27.21,27.21,13400.0,14.7465,14.7519,14.7465,14.7465,13400.0
2005-07-01 13:55:00,27.21,27.21,27.21,27.21,300.0,14.7465,14.7465,14.7465,14.7465,300.0
2005-07-01 14:00:00,27.21,27.22,27.21,27.22,5300.0,14.7465,14.7519,14.7465,14.7519,5300.0
2005-07-01 14:05:00,27.22,27.23,27.2,27.23,8800.0,14.7519,14.7573,14.741,14.7573,8800.0
2005-07-01 14:10:00,27.22,27.22,27.21,27.21,1400.0,14.7519,14.7519,14.7465,14.7465,1400.0
2005-07-01 14:15:00,27.21,27.22,27.2,27.2,5600.0,14.7465,14.7519,14.741,14.741,5600.0
2005-07-01 14:20:00,27.2,27.21,27.2,27.21,9700.0,14.741,14.7465,14.741,14.7465,9700.0
2005-07-01 14:25:00,27.2,27.21,27.2,27.21,5800.0,14.741,14.7465,14.741,14.7465,5800.0
2005-07-01 14:30:00,27.21,27.22,27.21,27.21,2800.0,14.7465,14.7519,14.7465,14.7465,2800.0
2005-07-01 14:35:00,27.22,27.23,27.21,27.23,5200.0,14.7519,14.7573,14.7465,14.7573,5200.0
2005-07-01 14:40:00,27.23,27.23,27.22,27.23,2600.0,14.7573,14.7573,14.7519,14.7573,2600.0
2005-07-01 14:45:00,27.23,27.26,27.22,27.22,2800.0,14.7573,14.7736,14.7519,14.7519,2800.0
2005-07-01 14:50:00,27.22,27.23,27.22,27.22,1500.0,14.7519,14.7573,14.7519,14.7519,1500.0
2005-07-01 14:55:00,27.22,27.23,27.22,27.23,3300.0,14.7519,14.7573,14.7519,14.7573,3300.0
2005-07-01 15:00:00,27.22,27.22,27.21,27.21,3500.0,14.7519,14.7519,14.7465,14.7465,3500.0
2005-07-01 15:05:00,27.21,27.21,27.21,27.21,200.0,14.7465,14.7465,14.7465,14.7465,200.0
2005-07-01 15:10:00,27.21,27.22,27.21,27.21,9000.0,14.7465,14.7519,14.7465,14.7465,9000.0
2005-07-01 15:15:00,27.21,27.22,27.21,27.21,3000.0,14.7465,14.7519,14.7465,14.7465,3000.0
2005-07-01 15:20:00,27.21,27.22,27.21,27.21,3000.0,14.7465,14.7519,14.7465,14.7465,3000.0
2005-07-01 15:25:00,27.21,27.22,27.21,27.21,2500.0,14.7465,14.7519,14.7465,14.7465,2500.0
2005-07-01 15:30:00,27.21,27.22,27.21,27.22,4200.0,14.7465,14.7519,14.7465,14.7519,4200.0
2005-07-01 15:35:00,27.21,27.22,27.21,27.21,1400.0,14.7465,14.7519,14.7465,14.7465,1400.0
2005-07-01 15:40:00,27.21,27.22,27.21,27.22,1300.0,14.7465,14.7519,14.7465,14.7519,1300.0
2005-07-01 15:45:00,27.21,27.22,27.21,27.22,9400.0,14.7465,14.7519,14.7465,14.7519,9400.0
2005-07-01 15:50:00,27.22,27.23,27.21,27.22,23200.0,14.7519,14.7573,14.7465,14.7519,23200.0
2005-07-01 15:55:00,27.21,27.22,27.2,27.21,10400.0,14.7465,14.7519,14.741,14.7465,10400.0
2005-07-05 09:30:00,27.2,27.2,27.17,27.17,7400.0,14.741,14.741,14.7248,14.7248,7400.0
2005-07-05 09:35:00,27.17,27.25,27.17,27.25,7000.0,14.7248,14.7681,14.7248,14.7681,7000.0
2005-07-05 09:40:00,27.25,27.25,27.23,27.25,4000.0,14.7681,14.7681,14.7573,14.7681,4000.0
2005-07-05 09:45:00,27.25,27.25,27.23,27.23,6900.0,14.7681,14.7681,14.7573,14.7573,6900.0
2005-07-05 09:50:00,27.23,27.23,27.21,27.21,3500.0,14.7573,14.7573,14.7465,14.7465,3500.0
2005-07-05 09:55:00,27.2,27.21,27.2,27.2,2500.0,14.741,14.7465,14.741,14.741,2500.0
2005-07-05 10:00:00,27.21,27.22,27.2,27.22,7300.0,14.7465,14.7519,14.741,14.7519,7300.0
2005-07-05 10:05:00,27.21,27.23,27.2,27.22,4400.0,14.7465,14.7573,14.741,14.7519,4400.0
2005-07-05 10:10:00,27.22,27.24,27.22,27.23,5800.0,14.7519,14.7627,14.7519,14.7573,5800.0
2005-07-05 10:15:00,27.24,27.28,27.24,27.24,5700.0,14.7627,14.7844,14.7627,14.7627,5700.0
2005-07-05 10:20:00,27.24,27.25,27.24,27.24,3500.0,14.7627,14.7681,14.7627,14.7627,3500.0
2005-07-05 10:25:00,27.25,27.25,27.23,27.24,6300.0,14.7681,14.7681,14.7573,14.7627,6300.0
2005-07-05 10:30:00,27.24,27.26,27.23,27.24,15800.0,14.7627,14.7736,14.7573,14.7627,15800.0
2005-07-05 10:35:00,27.22,27.22,27.21,27.21,500.0,14.7519,14.7519,14.7465,14.7465,500.0
2005-07-05 10:40:00,27.22,27.22,27.21,27.21,5200.0,14.7519,14.7519,14.7465,14.7465,5200.0
2005-07-05 10:45:00,27.21,27.25,27.21,27.23,4600.0,14.7465,14.7681,14.7465,14.7573,4600.0
2005-07-05 10:50:00,27.22,27.22,27.21,27.21,1500.0,14.7519,14.7519,14.7465,14.7465,1500.0
2005-07-05 10:55:00,27.21,27.26,27.21,27.26,14300.0,14.7465,14.7736,14.7465,14.7736,14300.0
2005-07-05 11:00:00,27.26,27.28,27.26,27.27,7600.0,14.7736,14.7844,14.7736,14.779,7600.0
2005-07-05 11:05:00,27.28,27.28,27.27,27.27,3500.0,14.7844,14.7844,14.779,14.779,3500.0
2005-07-05 11:10:00,27.27,27.28,27.25,27.28,2700.0,14.779,14.7844,14.7681,14.7844,2700.0
2005-07-05 11:15:00,27.26,27.27,27.26,27.27,1400.0,14.7736,14.779,14.7736,14.779,1400.0
2005-07-05 11:20:00,27.28,27.28,27.26,27.27,1100.0,14.7844,14.7844,14.7736,14.779,1100.0
2005-07-05 11:25:00,27.27,27.27,27.27,27.27,800.0,14.779,14.779,14.779,14.779,800.0
2005-07-05 11:30:00,27.27,27.27,27.26,27.27,2600.0,14.779,14.779,14.7736,14.779,2600.0
2005-07-05 11:35:00,27.27,27.27,27.27,27.27,6500.0,14.779,14.779,14.779,14.779,6500.0
2005-07-05 11:40:00,27.28,27.29,27.28,27.29,1800.0,14.7844,14.7898,14.7844,14.7898,1800.0
2005-07-05 11:45:00,27.28,27.28,27.28,27.28,4300.0,14.7844,14.7844,14.7844,14.7844,4300.0
2005-07-05 11:50:00,27.28,27.29,27.27,27.27,2800.0,14.7844,14.7898,14.779,14.779,2800.0
2005-07-05 11:55:00,27.27,27.3,27.27,27.29,5000.0,14.779,14.7952,14.779,14.7898,5000.0
2005-07-05 12:00:00,27.29,27.31,27.29,27.31,3400.0,14.7898,14.8007,14.7898,14.8007,3400.0
2005-07-05 12:05:00,27.31,27.31,27.31,27.31,800.0,14.8007,14.8007,14.8007,14.8007,800.0
2005-07-05 12:10:00,27.3,27.31,27.3,27.31,1800.0,14.7952,14.8007,14.7952,14.8007,1800.0
2005-07-05 12:15:00,27.31,27.32,27.31,27.32,4100.0,14.8007,14.8061,14.8007,14.8061,4100.0
2005-07-05 12:20:00,27.32,27.33,27.32,27.33,2700.0,14.8061,14.8115,14.8061,14.8115,2700.0
2005-07-05 12:25:00,27.33,27.35,27.32,27.35,6800.0,14.8115,14.8223,14.8061,14.8223,6800.0
2005-07-05 12:30:00,27.35,27.43,27.35,27.37,3100.0,14.8223,14.8657,14.8223,14.8332,3100.0
2005-07-05 12:35:00,27.37,27.37,27.35,27.36,2100.0,14.8332,14.8332,14.8223,14.8278,2100.0
2005-07-05 12:40:00,27.36,27.36,27.36,27.36,1400.0,14.8278,14.8278,14.8278,14.8278,1400.0
2005-07-05 12:45:00,27.36,27.37,27.35,27.37,2400.0,14.8278,14.8332,14.8223,14.8332,2400.0
2005-07-05 12:50:00,27.37,27.41,27.37,27.39,3600.0,14.8332,14.8548,14.8332,14.844,3600.0
2005-07-05 12:55:00,27.39,27.39,27.35,27.35,3500.0,14.844,14.844,14.8223,14.8223,3500.0
2005-07-05 13:00:00,27.35,27.35,27.34,27.35,1900.0,14.8223,14.8223,14.8169,14.8223,1900.0
2005-07-05 13:05:00,27.34,27.34,27.32,27.32,1000.0,14.8169,14.8169,14.8061,14.8061,1000.0
2005-07-05 13:10:00,27.32,27.32,27.32,27.32,1400.0,14.8061,14.8061,14.8061,14.8061,1400.0
2005-07-05 13:15:00,27.32,27.33,27.31,27.32,5900.0,14.8061,14.8115,14.8007,14.8061,5900.0
2005-07-05 13:20:00,27.32,27.32,27.31,27.31,1300.0,14.8061,14.8061,14.8007,14.8007,1300.0
2005-07-05 13:25:00,27.31,27.32,27.31,27.32,1900.0,14.8007,14.8061,14.8007,14.8061,1900.0
2005-07-05 13:30:00,27.31,27.31,27.3,27.3,1300.0,14.8007,14.8007,14.7952,14.7952,1300.0
2005-07-05 13:35:00,27.3,27.31,27.3,27.31,4200.0,14.7952,14.8007,14.7952,14.8007,4200.0
2005-07-05 13:40:00,27.3,27.33,27.3,27.31,2200.0,14.7952,14.8115,14.7952,14.8007,2200.0
2005-07-05 13:45:00,27.31,27.31,27.3,27.31,2900.0,14.8007,14.8007,14.7952,14.8007,2900.0
2005-07-05 13:50:00,27.31,27.31,27.3,27.31,2300.0,14.8007,14.8007,14.7952,14.8007,2300.0
2005-07-05 13:55:00,27.31,27.31,27.3,27.31,5700.0,14.8007,14.8007,14.7952,14.8007,5700.0
2005-07-05 14:00:00,27.3,27.31,27.3,27.31,2100.0,14.7952,14.8007,14.7952,14.8007,2100.0
2005-07-05 14:05:00,27.31,27.31,27.3,27.31,1600.0,14.8007,14.8007,14.7952,14.8007,1600.0
2005-07-05 14:10:00,27.31,27.35,27.31,27.35,21800.0,14.8007,14.8223,14.8007,14.8223,21800.0
2005-07-05 14:15:00,27.35,27.38,27.34,27.36,16000.0,14.8223,14.8386,14.8169,14.8278,16000.0
2005-07-05 14:20:00,27.37,27.38,27.37,27.38,3100.0,14.8332,14.8386,14.8332,14.8386,3100.0
2005-07-05 14:25:00,27.38,27.38,27.36,27.38,5200.0,14.8386,14.8386,14.8278,14.8386,5200.0
2005-07-05 14:30:00,27.38,27.39,27.36,27.38,16800.0,14.8386,14.844,14.8278,14.8386,16800.0
2005-07-05 14:35:00,27.38,27.45,27.37,27.41,29600.0,14.8386,14.8765,14.8332,14.8548,29600.0
2005-07-05 14:40:00,27.41,27.42,27.41,27.41,1200.0,14.8548,14.8603,14.8548,14.8548,1200.0
2005-07-05 14:45:00,27.42,27.44,27.41,27.44,3100.0,14.8603,14.8711,14.8548,14.8711,3100.0
2005-07-05 14:50:00,27.43,27.44,27.43,27.44,300.0,14.8657,14.8711,14.8657,14.8711,300.0
2005-07-05 14:55:00,27.44,27.44,27.41,27.41,4500.0,14.8711,14.8711,14.8548,14.8548,4500.0
2005-07-05 15:00:00,27.41,27.42,27.4,27.42,6000.0,14.8548,14.8603,14.8494,14.8603,6000.0
2005-07-05 15:05:00,27.41,27.41,27.4,27.4,4600.0,14.8548,14.8548,14.8494,14.8494,4600.0
2005-07-05 15:10:00,27.41,27.41,27.4,27.4,4700.0,14.8548,14.8548,14.8494,14.8494,4700.0
2005-07-05 15:15:00,27.39,27.42,27.39,27.42,15200.0,14.844,14.8603,14.844,14.8603,15200.0
2005-07-05 15:20:00,27.41,27.41,27.4,27.4,4000.0,14.8548,14.8548,14.8494,14.8494,4000.0
2005-07-05 15:25:00,27.4,27.41,27.4,27.4,8400.0,14.8494,14.8548,14.8494,14.8494,8400.0
2005-07-05 15:30:00,27.4,27.41,27.4,27.41,4100.0,14.8494,14.8548,14.8494,14.8548,4100.0
2005-07-05 15:35:00,27.4,27.41,27.4,27.4,2500.0,14.8494,14.8548,14.8494,14.8494,2500.0
2005-07-05 15:40:00,27.41,27.47,27.4,27.46,13600.0,14.8548,14.8874,14.8494,14.8819,13600.0
2005-07-05 15:45:00,27.46,27.46,27.44,27.45,4800.0,14.8819,14.8819,14.8711,14.8765,4800.0
2005-07-05 15:50:00,27.45,27.45,27.44,27.44,4000.0,14.8765,14.8765,14.8711,14.8711,4000.0
2005-07-05 15:55:00,27.44,27.45,27.42,27.43,11100.0,14.8711,14.8765,14.8603,14.8657,11100.0
2005-07-06 09:30:00,27.38,27.41,27.33,27.34,6500.0,14.8386,14.8548,14.8115,14.8169,6500.0
2005-07-06 09:35:00,27.34,27.35,27.33,27.33,3700.0,14.8169,14.8223,14.8115,14.8115,3700.0
2005-07-06 09:40:00,27.34,27.37,27.26,27.36,12900.0,14.8169,14.8332,14.7736,14.8278,12900.0
2005-07-06 09:45:00,27.37,27.43,27.36,27.41,5200.0,14.8332,14.8657,14.8278,14.8548,5200.0
2005-07-06 09:50:00,27.4,27.4,27.39,27.4,1600.0,14.8494,14.8494,14.844,14.8494,1600.0
2005-07-06 09:55:00,27.39,27.39,27.39,27.39,500.0,14.844,14.844,14.844,14.844,500.0
2005-07-06 10:00:00,27.38,27.39,27.35,27.35,7200.0,14.8386,14.844,14.8223,14.8223,7200.0
2005-07-06 10:05:00,27.36,27.39,27.36,27.38,3500.0,14.8278,14.844,14.8278,14.8386,3500.0
2005-07-06 10:10:00,27.38,27.39,27.35,27.35,1800.0,14.8386,14.844,14.8223,14.8223,1800.0
2005-07-06 10:15:00,27.35,27.38,27.34,27.37,5900.0,14.8223,14.8386,14.8169,14.8332,5900.0
2005-07-06 10:20:00,27.36,27.36,27.35,27.36,8100.0,14.8278,14.8278,14.8223,14.8278,8100.0
2005-07-06 10:25:00,27.35,27.36,27.35,27.35,6200.0,14.8223,14.8278,14.8223,14.8223,6200.0
2005-07-06 10:30:00,27.35,27.39,27.34,27.35,24900.0,14.8223,14.844,14.8169,14.8223,24900.0
2005-07-06 10:35:00,27.35,27.37,27.34,27.36,6900.0,14.8223,14.8332,14.8169,14.8278,6900.0
2005-07-06 10:40:00,27.36,27.38,27.36,27.37,5000.0,14.8278,14.8386,14.8278,14.8332,5000.0
2005-07-06 10:45:00,27.38,27.39,27.37,27.38,3500.0,14.8386,14.844,14.8332,14.8386,3500.0
2005-07-06 10:50:00,27.38,27.38,27.36,27.36,3100.0,14.8386,14.8386,14.8278,14.8278,3100.0
2005-07-06 10:55:00,27.37,27.37,27.36,27.36,4600.0,14.8332,14.8332,14.8278,14.8278,4600.0
2005-07-06 11:00:00,27.36,27.36,27.35,27.35,2700.0,14.8278,14.8278,14.8223,14.8223,2700.0
2005-07-06 11:05:00,27.35,27.36,27.35,27.35,2700.0,14.8223,14.8278,14.8223,14.8223,2700.0
2005-07-06 11:10:00,27.36,27.36,27.35,27.35,8100.0,14.8278,14.8278,14.8223,14.8223,8100.0
2005-07-06 11:15:00,27.36,27.36,27.35,27.35,1900.0,14.8278,14.8278,14.8223,14.8223,1900.0
2005-07-06 11:20:00,27.36,27.36,27.35,27.35,500.0,14.8278,14.8278,14.8223,14.8223,500.0
2005-07-06 11:25:00,27.36,27.36,27.36,27.36,200.0,14.8278,14.8278,14.8278,14.8278,200.0
2005-07-06 11:30:00,27.35,27.35,27.35,27.35,800.0,14.8223,14.8223,14.8223,14.8223,800.0
2005-07-06 11:35:00,27.35,27.36,27.35,27.36,2800.0,14.8223,14.8278,14.8223,14.8278,2800.0
2005-07-06 11:40:00,27.36,27.37,27.35,27.36,8800.0,14.8278,14.8332,14.8223,14.8278,8800.0
2005-07-06 11:45:00,27.36,27.36,27.36,27.36,500.0,14.8278,14.8278,14.8278,14.8278,500.0
2005-07-06 11:50:00,27.36,27.36,27.35,27.36,3200.0,14.8278,14.8278,14.8223,14.8278,3200.0
2005-07-06 11:55:00,27.36,27.36,27.36,27.36,1300.0,14.8278,14.8278,14.8278,14.8278,1300.0
2005-07-06 12:00:00,27.36,27.36,27.35,27.36,5400.0,14.8278,14.8278,14.8223,14.8278,5400.0
2005-07-06 12:05:00,27.36,27.36,27.35,27.35,3100.0,14.8278,14.8278,14.8223,14.8223,3100.0
2005-07-06 12:10:00,27.36,27.36,27.35,27.35,2600.0,14.8278,14.8278,14.8223,14.8223,2600.0
2005-07-06 12:15:00,27.35,27.37,27.35,27.37,12600.0,14.8223,14.8332,14.8223,14.8332,12600.0
2005-07-06 12:20:00,27.37,27.38,27.36,27.37,3700.0,14.8332,14.8386,14.8278,14.8332,3700.0
2005-07-06 12:25:00,27.36,27.37,27.35,27.35,4000.0,14.8278,14.8332,14.8223,14.8223,4000.0
2005-07-06 12:30:00,27.36,27.36,27.33,27.34,9900.0,14.8278,14.8278,14.8115,14.8169,9900.0
2005-07-06 12:35:00,27.34,27.34,27.31,27.33,2200.0,14.8169,14.8169,14.8007,14.8115,2200.0
2005-07-06 12:40:00,27.33,27.33,27.31,27.31,2300.0,14.8115,14.8115,14.8007,14.8007,2300.0
2005-07-06 12:45:00,27.31,27.32,27.31,27.32,1600.0,14.8007,14.8061,14.8007,14.8061,1600.0
2005-07-06 12:50:00,27.32,27.32,27.31,27.32,2200.0,14.8061,14.8061,14.8007,14.8061,2200.0
2005-07-06 12:55:00,27.32,27.38,27.32,27.35,1800.0,14.8061,14.8386,14.8061,14.8223,1800.0
2005-07-06 13:00:00,27.35,27.43,27.35,27.43,12100.0,14.8223,14.8657,14.8223,14.8657,12100.0
2005-07-06 13:05:00,27.43,27.43,27.4,27.42,5200.0,14.8657,14.8657,14.8494,14.8603,5200.0
2005-07-06 13:10:00,27.42,27.42,27.42,27.42,800.0,14.8603,14.8603,14.8603,14.8603,800.0
2005-07-06 13:15:00,27.39,27.39,27.39,27.39,1000.0,14.844,14.844,14.844,14.844,1000.0
2005-07-06 13:20:00,27.39,27.39,27.39,27.39,100.0,14.844,14.844,14.844,14.844,100.0
2005-07-06 13:25:00,27.37,27.38,27.37,27.38,5200.0,14.8332,14.8386,14.8332,14.8386,5200.0
2005-07-06 13:30:00,27.38,27.38,27.38,27.38,900.0,14.8386,14.8386,14.8386,14.8386,900.0
2005-07-06 13:35:00,27.38,27.38,27.38,27.38,0.0,14.8386,14.8386,14.8386,14.8386,0.0
2005-07-06 13:40:00,27.38,27.38,27.38,27.38,2000.0,14.8386,14.8386,14.8386,14.8386,2000.0
2005-07-06 13:45:00,27.38,27.38,27.37,27.38,2600.0,14.8386,14.8386,14.8332,14.8386,2600.0
2005-07-06 13:50:00,27.37,27.38,27.37,27.37,1000.0,14.8332,14.8386,14.8332,14.8332,1000.0
2005-07-06 13:55:00,27.37,27.37,27.36,27.36,2700.0,14.8332,14.8332,14.8278,14.8278,2700.0
2005-07-06 14:00:00,27.36,27.37,27.35,27.36,6300.0,14.8278,14.8332,14.8223,14.8278,6300.0
2005-07-06 14:05:00,27.35,27.36,27.35,27.36,2300.0,14.8223,14.8278,14.8223,14.8278,2300.0
2005-07-06 14:10:00,27.36,27.36,27.35,27.36,2800.0,14.8278,14.8278,14.8223,14.8278,2800.0
2005-07-06 14:15:00,27.35,27.35,27.35,27.35,1700.0,14.8223,14.8223,14.8223,14.8223,1700.0
2005-07-06 14:20:00,27.35,27.36,27.35,27.35,4300.0,14.8223,14.8278,14.8223,14.8223,4300.0
2005-07-06 14:25:00,27.35,27.35,27.35,27.35,1700.0,14.8223,14.8223,14.8223,14.8223,1700.0
2005-07-06 14:30:00,27.35,27.36,27.33,27.33,19000.0,14.8223,14.8278,14.8115,14.8115,19000.0
2005-07-06 14:35:00,27.34,27.34,27.33,27.33,3900.0,14.8169,14.8169,14.8115,14.8115,3900.0
2005-07-06 14:40:00,27.33,27.34,27.33,27.34,3200.0,14.8115,14.8169,14.8115,14.8169,3200.0
2005-07-06 14:45:00,27.34,27.37,27.34,27.37,4800.0,14.8169,14.8332,14.8169,14.8332,4800.0
2005-07-06 14:50:00,27.37,27.39,27.37,27.39,4600.0,14.8332,14.844,14.8332,14.844,4600.0
2005-07-06 14:55:00,27.39,27.39,27.37,27.38,12200.0,14.844,14.844,14.8332,14.8386,12200.0
2005-07-06 15:00:00,27.37,27.38,27.36,27.36,3500.0,14.8332,14.8386,14.8278,14.8278,3500.0
2005-07-06 15:05:00,27.37,27.37,27.35,27.37,4400.0,14.8332,14.8332,14.8223,14.8332,4400.0
2005-07-06 15:10:00,27.38,27.38,27.37,27.38,3500.0,14.8386,14.8386,14.8332,14.8386,3500.0
2005-07-06 15:15:00,27.37,27.38,27.33,27.38,8200.0,14.8332,14.8386,14.8115,14.8386,8200.0
2005-07-06 15:20:00,27.38,27.38,27.36,27.37,2800.0,14.8386,14.8386,14.8278,14.8332,2800.0
2005-07-06 15:25:00,27.36,27.38,27.35,27.37,9200.0,14.8278,14.8386,14.8223,14.8332,9200.0
2005-07-06 15:30:00,27.37,27.38,27.36,27.36,6900.0,14.8332,14.8386,14.8278,14.8278,6900.0
2005-07-06 15:35:00,27.36,27.37,27.36,27.36,2300.0,14.8278,14.8332,14.8278,14.8278,2300.0
2005-07-06 15:40:00,27.36,27.36,27.36,27.36,3100.0,14.8278,14.8278,14.8278,14.8278,3100.0
2005-07-06 15:45:00,27.36,27.4,27.36,27.39,31400.0,14.8278,14.8494,14.8278,14.844,31400.0
2005-07-06 15:50:00,27.39,27.41,27.39,27.41,16300.0,14.844,14.8548,14.844,14.8548,16300.0
2005-07-06 15:55:00,27.4,27.43,27.39,27.41,17600.0,14.8494,14.8657,14.844,14.8548,17600.0
2005-07-07 09:30:00,27.44,27.44,27.44,27.44,0.0,14.8711,14.8711,14.8711,14.8711,0.0
2005-07-07 09:35:00,27.15,27.16,27.01,27.1,9100.0,14.7139,14.7194,14.6381,14.6868,9100.0
2005-07-07 09:40:00,27.1,27.1,27.08,27.09,3000.0,14.6868,14.6868,14.676,14.6814,3000.0
2005-07-07 09:45:00,27.09,27.36,27.09,27.29,17700.0,14.6814,14.8278,14.6814,14.7898,17700.0
2005-07-07 09:50:00,27.3,27.33,27.25,27.25,3300.0,14.7952,14.8115,14.7681,14.7681,3300.0
2005-07-07 09:55:00,27.25,27.25,27.22,27.22,5500.0,14.7681,14.7681,14.7519,14.7519,5500.0
2005-07-07 10:00:00,27.22,27.25,27.2,27.21,16200.0,14.7519,14.7681,14.741,14.7465,16200.0
2005-07-07 10:05:00,27.21,27.25,27.21,27.23,11300.0,14.7465,14.7681,14.7465,14.7573,11300.0
2005-07-07 10:10:00,27.24,27.31,27.23,27.31,13700.0,14.7627,14.8007,14.7573,14.8007,13700.0
2005-07-07 10:15:00,27.29,27.35,27.29,27.33,7100.0,14.7898,14.8223,14.7898,14.8115,7100.0
2005-07-07 10:20:00,27.33,27.39,27.33,27.38,2300.0,14.8115,14.844,14.8115,14.8386,2300.0
2005-07-07 10:25:00,27.37,27.38,27.31,27.34,4500.0,14.8332,14.8386,14.8007,14.8169,4500.0
2005-07-07 10:30:00,27.34,27.37,27.33,27.35,5300.0,14.8169,14.8332,14.8115,14.8223,5300.0
2005-07-07 10:35:00,27.36,27.38,27.36,27.36,3600.0,14.8278,14.8386,14.8278,14.8278,3600.0
2005-07-07 10:40:00,27.36,27.39,27.36,27.39,5200.0,14.8278,14.844,14.8278,14.844,5200.0
2005-07-07 10:45:00,27.38,27.39,27.37,27.39,3100.0,14.8386,14.844,14.8332,14.844,3100.0
2005-07-07 10:50:00,27.38,27.39,27.37,27.38,1900.0,14.8386,14.844,14.8332,14.8386,1900.0
2005-07-07 10:55:00,27.38,27.38,27.32,27.33,3900.0,14.8386,14.8386,14.8061,14.8115,3900.0
2005-07-07 11:00:00,27.32,27.33,27.31,27.32,5100.0,14.8061,14.8115,14.8007,14.8061,5100.0
2005-07-07 11:05:00,27.31,27.32,27.3,27.31,9200.0,14.8007,14.8061,14.7952,14.8007,9200.0
2005-07-07 11:10:00,27.31,27.34,27.31,27.34,4900.0,14.8007,14.8169,14.8007,14.8169,4900.0
2005-07-07 11:15:00,27.33,27.34,27.33,27.34,2800.0,14.8115,14.8169,14.8115,14.8169,2800.0
2005-07-07 11:20:00,27.34,27.35,27.34,27.35,6200.0,14.8169,14.8223,14.8169,14.8223,6200.0
2005-07-07 11:25:00,27.35,27.45,27.35,27.45,4300.0,14.8223,14.8765,14.8223,14.8765,4300.0
2005-07-07 11:30:00,27.47,27.49,27.43,27.44,6900.0,14.8874,14.8982,14.8657,14.8711,6900.0
2005-07-07 11:35:00,27.43,27.45,27.41,27.43,4800.0,14.8657,14.8765,14.8548,14.8657,4800.0
2005-07-07 11:40:00,27.42,27.44,27.42,27.43,4100.0,14.8603,14.8711,14.8603,14.8657,4100.0
2005-07-07 11:45:00,27.43,27.46,27.43,27.45,1200.0,14.8657,14.8819,14.8657,14.8765,1200.0
2005-07-07 11:50:00,27.45,27.52,27.45,27.52,13500.0,14.8765,14.9145,14.8765,14.9145,13500.0
2005-07-07 11:55:00,27.52,27.59,27.5,27.57,17200.0,14.9145,14.9524,14.9036,14.9416,17200.0
2005-07-07 12:00:00,27.56,27.57,27.55,27.57,5100.0,14.9361,14.9416,14.9307,14.9416,5100.0
2005-07-07 12:05:00,27.57,27.59,27.57,27.59,3800.0,14.9416,14.9524,14.9416,14.9524,3800.0
2005-07-07 12:10:00,27.58,27.6,27.58,27.59,2500.0,14.947,14.9578,14.947,14.9524,2500.0
2005-07-07 12:15:00,27.58,27.6,27.58,27.6,3000.0,14.947,14.9578,14.947,14.9578,3000.0
2005-07-07 12:20:00,27.6,27.6,27.58,27.59,4900.0,14.9578,14.9578,14.947,14.9524,4900.0
2005-07-07 12:25:00,27.59,27.67,27.59,27.64,6900.0,14.9524,14.9958,14.9524,14.9795,6900.0
2005-07-07 12:30:00,27.63,27.63,27.63,27.63,2000.0,14.9741,14.9741,14.9741,14.9741,2000.0
2005-07-07 12:35:00,27.63,27.65,27.63,27.65,6200.0,14.9741,14.9849,14.9741,14.9849,6200.0
2005-07-07 12:40:00,27.65,27.66,27.65,27.66,2800.0,14.9849,14.9903,14.9849,14.9903,2800.0
2005-07-07 12:45:00,27.66,27.68,27.66,27.67,3700.0,14.9903,15.0012,14.9903,14.9958,3700.0
2005-07-07 12:50:00,27.67,27.68,27.66,27.68,4700.0,14.9958,15.0012,14.9903,15.0012,4700.0
2005-07-07 12:55:00,27.67,27.68,27.66,27.66,1100.0,14.9958,15.0012,14.9903,14.9903,1100.0
2005-07-07 13:00:00,27.66,27.67,27.66,27.67,4200.0,14.9903,14.9958,14.9903,14.9958,4200.0
2005-07-07 13:05:00,27.67,27.67,27.66,27.67,3200.0,14.9958,14.9958,14.9903,14.9958,3200.0
2005-07-07 13:10:00,27.67,27.67,27.67,27.67,600.0,14.9958,14.9958,14.9958,14.9958,600.0
2005-07-07 13:15:00,27.67,27.7,27.66,27.68,2900.0,14.9958,15.012,14.9903,15.0012,2900.0
2005-07-07 13:20:00,27.68,27.68,27.66,27.66,2100.0,15.0012,15.0012,14.9903,14.9903,2100.0
2005-07-07 13:25:00,27.65,27.66,27.64,27.65,1700.0,14.9849,14.9903,14.9795,14.9849,1700.0
2005-07-07 13:30:00,27.65,27.7,27.65,27.68,10400.0,14.9849,15.012,14.9849,15.0012,10400.0
2005-07-07 13:35:00,27.66,27.66,27.65,27.66,1800.0,14.9903,14.9903,14.9849,14.9903,1800.0
2005-07-07 13:40:00,27.65,27.7,27.64,27.66,7300.0,14.9849,15.012,14.9795,14.9903,7300.0
2005-07-07 13:45:00,27.64,27.64,27.55,27.6,21500.0,14.9795,14.9795,14.9307,14.9578,21500.0
2005-07-07 13:50:00,27.6,27.62,27.6,27.6,7000.0,14.9578,14.9687,14.9578,14.9578,7000.0
2005-07-07 13:55:00,27.6,27.6,27.57,27.58,4400.0,14.9578,14.9578,14.9416,14.947,4400.0
2005-07-07 14:00:00,27.58,27.59,27.55,27.55,9100.0,14.947,14.9524,14.9307,14.9307,9100.0
2005-07-07 14:05:00,27.54,27.56,27.52,27.53,10200.0,14.9253,14.9361,14.9145,14.9199,10200.0
2005-07-07 14:10:00,27.52,27.54,27.51,27.54,8500.0,14.9145,14.9253,14.909,14.9253,8500.0
2005-07-07 14:15:00,27.55,27.57,27.53,27.55,6400.0,14.9307,14.9416,14.9199,14.9307,6400.0
2005-07-07 14:20:00,27.54,27.6,27.54,27.58,9800.0,14.9253,14.9578,14.9253,14.947,9800.0
2005-07-07 14:25:00,27.57,27.62,27.56,27.58,6700.0,14.9416,14.9687,14.9361,14.947,6700.0
2005-07-07 14:30:00,27.59,27.6,27.49,27.49,9000.0,14.9524,14.9578,14.8982,14.8982,9000.0
2005-07-07 14:35:00,27.5,27.5,27.49,27.5,6300.0,14.9036,14.9036,14.8982,14.9036,6300.0
2005-07-07 14:40:00,27.49,27.57,27.49,27.52,8100.0,14.8982,14.9416,14.8982,14.9145,8100.0
2005-07-07 14:45:00,27.53,27.55,27.52,27.53,8100.0,14.9199,14.9307,14.9145,14.9199,8100.0
2005-07-07 14:50:00,27.54,27.57,27.54,27.57,7300.0,14.9253,14.9416,14.9253,14.9416,7300.0
2005-07-07 14:55:00,27.58,27.61,27.58,27.61,8700.0,14.947,14.9632,14.947,14.9632,8700.0
2005-07-07 15:00:00,27.61,27.61,27.58,27.61,3800.0,14.9632,14.9632,14.947,14.9632,3800.0
2005-07-07 15:05:00,27.6,27.65,27.58,27.64,5200.0,14.9578,14.9849,14.947,14.9795,5200.0
2005-07-07 15:10:00,27.64,27.64,27.55,27.56,5300.0,14.9795,14.9795,14.9307,14.9361,5300.0
2005-07-07 15:15:00,27.55,27.55,27.52,27.53,3100.0,14.9307,14.9307,14.9145,14.9199,3100.0
2005-07-07 15:20:00,27.52,27.53,27.52,27.53,5100.0,14.9145,14.9199,14.9145,14.9199,5100.0
2005-07-07 15:25:00,27.53,27.53,27.51,27.51,3200.0,14.9199,14.9199,14.909,14.909,3200.0
2005-07-07 15:30:00,27.52,27.58,27.51,27.56,11100.0,14.9145,14.947,14.909,14.9361,11100.0
2005-07-07 15:35:00,27.57,27.57,27.56,27.56,2600.0,14.9416,14.9416,14.9361,14.9361,2600.0
2005-07-07 15:40:00,27.56,27.56,27.55,27.55,2100.0,14.9361,14.9361,14.9307,14.9307,2100.0
2005-07-07 15:45:00,27.55,27.56,27.55,27.55,3400.0,14.9307,14.9361,14.9307,14.9307,3400.0
2005-07-07 15:50:00,27.55,27.56,27.55,27.56,4800.0,14.9307,14.9361,14.9307,14.9361,4800.0
2005-07-07 15:55:00,27.56,27.56,27.51,27.52,10700.0,14.9361,14.9361,14.909,14.9145,10700.0
2005-07-08 09:30:00,27.6,27.64,27.6,27.64,4500.0,14.9578,14.9795,14.9578,14.9795,4500.0
2005-07-08 09:35:00,27.6,27.6,27.45,27.46,4900.0,14.9578,14.9578,14.8765,14.8819,4900.0
2005-07-08 09:40:00,27.46,27.48,27.45,27.48,13400.0,14.8819,14.8928,14.8765,14.8928,13400.0
2005-07-08 09:45:00,27.48,27.5,27.4,27.44,7300.0,14.8928,14.9036,14.8494,14.8711,7300.0
2005-07-08 09:50:00,27.44,27.44,27.41,27.42,3500.0,14.8711,14.8711,14.8548,14.8603,3500.0
2005-07-08 09:55:00,27.43,27.43,27.36,27.38,12100.0,14.8657,14.8657,14.8278,14.8386,12100.0
2005-07-08 10:00:00,27.39,27.39,27.34,27.35,11100.0,14.844,14.844,14.8169,14.8223,11100.0
2005-07-08 10:05:00,27.35,27.38,27.35,27.38,3800.0,14.8223,14.8386,14.8223,14.8386,3800.0
2005-07-08 10:10:00,27.38,27.41,27.38,27.41,2200.0,14.8386,14.8548,14.8386,14.8548,2200.0
2005-07-08 10:15:00,27.4,27.41,27.39,27.4,1500.0,14.8494,14.8548,14.844,14.8494,1500.0
2005-07-08 10:20:00,27.4,27.41,27.4,27.41,1000.0,14.8494,14.8548,14.8494,14.8548,1000.0
2005-07-08 10:25:00,27.42,27.42,27.38,27.41,1500.0,14.8603,14.8603,14.8386,14.8548,1500.0
2005-07-08 10:30:00,27.41,27.44,27.41,27.44,1200.0,14.8548,14.8711,14.8548,14.8711,1200.0
2005-07-08 10:35:00,27.44,27.44,27.39,27.4,2000.0,14.8711,14.8711,14.844,14.8494,2000.0
2005-07-08 10:40:00,27.4,27.43,27.4,27.4,700.0,14.8494,14.8657,14.8494,14.8494,700.0
2005-07-08 10:45:00,27.4,27.45,27.4,27.45,6100.0,14.8494,14.8765,14.8494,14.8765,6100.0
2005-07-08 10:50:00,27.45,27.45,27.44,27.45,2300.0,14.8765,14.8765,14.8711,14.8765,2300.0
2005-07-08 10:55:00,27.45,27.45,27.41,27.42,4000.0,14.8765,14.8765,14.8548,14.8603,4000.0
2005-07-08 11:00:00,27.4,27.4,27.34,27.35,4600.0,14.8494,14.8494,14.8169,14.8223,4600.0
2005-07-08 11:05:00,27.35,27.35,27.35,27.35,1900.0,14.8223,14.8223,14.8223,14.8223,1900.0
2005-07-08 11:10:00,27.35,27.36,27.35,27.36,6000.0,14.8223,14.8278,14.8223,14.8278,6000.0
2005-07-08 11:15:00,27.38,27.38,27.35,27.35,3900.0,14.8386,14.8386,14.8223,14.8223,3900.0
2005-07-08 11:20:00,27.34,27.37,27.33,27.37,5300.0,14.8169,14.8332,14.8115,14.8332,5300.0
2005-07-08 11:25:00,27.37,27.38,27.35,27.38,1700.0,14.8332,14.8386,14.8223,14.8386,1700.0
2005-07-08 11:30:00,27.38,27.39,27.38,27.39,2900.0,14.8386,14.844,14.8386,14.844,2900.0
2005-07-08 11:35:00,27.41,27.42,27.41,27.42,500.0,14.8548,14.8603,14.8548,14.8603,500.0
2005-07-08 11:40:00,27.42,27.42,27.38,27.38,1000.0,14.8603,14.8603,14.8386,14.8386,1000.0
2005-07-08 11:45:00,27.39,27.39,27.38,27.38,1100.0,14.844,14.844,14.8386,14.8386,1100.0
2005-07-08 11:50:00,27.39,27.43,27.39,27.41,2500.0,14.844,14.8657,14.844,14.8548,2500.0
2005-07-08 11:55:00,27.42,27.42,27.41,27.42,1200.0,14.8603,14.8603,14.8548,14.8603,1200.0
2005-07-08 12:00:00,27.43,27.5,27.43,27.49,12500.0,14.8657,14.9036,14.8657,14.8982,12500.0
2005-07-08 12:05:00,27.5,27.5,27.45,27.45,4300.0,14.9036,14.9036,14.8765,14.8765,4300.0
2005-07-08 12:10:00,27.46,27.49,27.45,27.48,2700.0,14.8819,14.8982,14.8765,14.8928,2700.0
2005-07-08 12:15:00,27.49,27.49,27.44,27.47,2900.0,14.8982,14.8982,14.8711,14.8874,2900.0
2005-07-08 12:20:00,27.47,27.49,27.47,27.47,7800.0,14.8874,14.8982,14.8874,14.8874,7800.0
2005-07-08 12:25:00,27.47,27.5,27.46,27.46,4800.0,14.8874,14.9036,14.8819,14.8819,4800.0
2005-07-08 12:30:00,27.5,27.51,27.5,27.5,10600.0,14.9036,14.909,14.9036,14.9036,10600.0
2005-07-08 12:35:00,27.5,27.5,27.49,27.49,1500.0,14.9036,14.9036,14.8982,14.8982,1500.0
2005-07-08 12:40:00,27.48,27.49,27.45,27.45,4700.0,14.8928,14.8982,14.8765,14.8765,4700.0
2005-07-08 12:45:00,27.45,27.46,27.43,27.45,4600.0,14.8765,14.8819,14.8657,14.8765,4600.0
2005-07-08 12:50:00,27.46,27.46,27.44,27.46,700.0,14.8819,14.8819,14.8711,14.8819,700.0
2005-07-08 12:55:00,27.46,27.46,27.44,27.44,1700.0,14.8819,14.8819,14.8711,14.8711,1700.0
2005-07-08 13:00:00,27.45,27.45,27.45,27.45,600.0,14.8765,14.8765,14.8765,14.8765,600.0
2005-07-08 13:05:00,27.45,27.46,27.44,27.46,3000.0,14.8765,14.8819,14.8711,14.8819,3000.0
2005-07-08 13:10:00,27.47,27.47,27.44,27.45,1500.0,14.8874,14.8874,14.8711,14.8765,1500.0
2005-07-08 13:15:00,27.46,27.46,27.4,27.4,15200.0,14.8819,14.8819,14.8494,14.8494,15200.0
2005-07-08 13:20:00,27.41,27.41,27.4,27.4,1200.0,14.8548,14.8548,14.8494,14.8494,1200.0
2005-07-08 13:25:00,27.41,27.42,27.38,27.39,5100.0,14.8548,14.8603,14.8386,14.844,5100.0
2005-07-08 13:30:00,27.41,27.42,27.4,27.41,5900.0,14.8548,14.8603,14.8494,14.8548,5900.0
2005-07-08 13:35:00,27.41,27.41,27.4,27.41,1700.0,14.8548,14.8548,14.8494,14.8548,1700.0
2005-07-08 13:40:00,27.41,27.41,27.41,27.41,500.0,14.8548,14.8548,14.8548,14.8548,500.0
2005-07-08 13:45:00,27.41,27.41,27.4,27.4,10300.0,14.8548,14.8548,14.8494,14.8494,10300.0
2005-07-08 13:50:00,27.4,27.41,27.4,27.41,1700.0,14.8494,14.8548,14.8494,14.8548,1700.0
2005-07-08 13:55:00,27.41,27.42,27.41,27.41,1000.0,14.8548,14.8603,14.8548,14.8548,1000.0
2005-07-08 14:00:00,27.41,27.41,27.39,27.41,2300.0,14.8548,14.8548,14.844,14.8548,2300.0
2005-07-08 14:05:00,27.4,27.4,27.4,27.4,1400.0,14.8494,14.8494,14.8494,14.8494,1400.0
2005-07-08 14:10:00,27.4,27.4,27.37,27.39,8300.0,14.8494,14.8494,14.8332,14.844,8300.0
2005-07-08 14:15:00,27.39,27.39,27.39,27.39,3500.0,14.844,14.844,14.844,14.844,3500.0
2005-07-08 14:20:00,27.39,27.39,27.37,27.37,3000.0,14.844,14.844,14.8332,14.8332,3000.0
2005-07-08 14:25:00,27.37,27.37,27.36,27.37,4500.0,14.8332,14.8332,14.8278,14.8332,4500.0
2005-07-08 14:30:00,27.37,27.37,27.35,27.35,9200.0,14.8332,14.8332,14.8223,14.8223,9200.0
2005-07-08 14:35:00,27.34,27.36,27.33,27.36,7700.0,14.8169,14.8278,14.8115,14.8278,7700.0
2005-07-08 14:40:00,27.35,27.36,27.34,27.36,24900.0,14.8223,14.8278,14.8169,14.8278,24900.0
2005-07-08 14:45:00,27.36,27.41,27.35,27.39,6600.0,14.8278,14.8548,14.8223,14.844,6600.0
2005-07-08 14:50:00,27.38,27.42,27.38,27.41,2100.0,14.8386,14.8603,14.8386,14.8548,2100.0
2005-07-08 14:55:00,27.41,27.41,27.4,27.41,2100.0,14.8548,14.8548,14.8494,14.8548,2100.0
2005-07-08 15:00:00,27.41,27.44,27.41,27.44,3000.0,14.8548,14.8711,14.8548,14.8711,3000.0
2005-07-08 15:05:00,27.44,27.44,27.43,27.43,1700.0,14.8711,14.8711,14.8657,14.8657,1700.0
2005-07-08 15:10:00,27.43,27.45,27.43,27.45,8800.0,14.8657,14.8765,14.8657,14.8765,8800.0
2005-07-08 15:15:00,27.45,27.48,27.45,27.47,2800.0,14.8765,14.8928,14.8765,14.8874,2800.0
2005-07-08 15:20:00,27.46,27.48,27.46,27.48,8000.0,14.8819,14.8928,14.8819,14.8928,8000.0
2005-07-08 15:25:00,27.48,27.52,27.48,27.52,6100.0,14.8928,14.9145,14.8928,14.9145,6100.0
2005-07-08 15:30:00,27.52,27.52,27.51,27.51,4100.0,14.9145,14.9145,14.909,14.909,4100.0
2005-07-08 15:35:00,27.51,27.52,27.49,27.49,2100.0,14.909,14.9145,14.8982,14.8982,2100.0
2005-07-08 15:40:00,27.49,27.5,27.49,27.5,2500.0,14.8982,14.9036,14.8982,14.9036,2500.0
2005-07-08 15:45:00,27.5,27.5,27.48,27.49,3100.0,14.9036,14.9036,14.8928,14.8982,3100.0
2005-07-08 15:50:00,27.49,27.49,27.47,27.48,5600.0,14.8982,14.8982,14.8874,14.8928,5600.0
2005-07-08 15:55:00,27.48,27.48,27.47,27.48,5000.0,14.8928,14.8928,14.8874,14.8928,5000.0
2005-07-11 09:35:00,27.5,27.56,27.5,27.54,11200.0,14.9036,14.9361,14.9036,14.9253,11200.0
2005-07-11 09:40:00,27.54,27.58,27.54,27.56,2600.0,14.9253,14.947,14.9253,14.9361,2600.0
2005-07-11 09:45:00,27.58,27.68,27.58,27.66,2300.0,14.947,15.0012,14.947,14.9903,2300.0
2005-07-11 09:50:00,27.63,27.63,27.61,27.62,1200.0,14.9741,14.9741,14.9632,14.9687,1200.0
2005-07-11 09:55:00,27.62,27.63,27.58,27.63,3100.0,14.9687,14.9741,14.947,14.9741,3100.0
2005-07-11 10:00:00,27.63,27.63,27.63,27.63,0.0,14.9741,14.9741,14.9741,14.9741,0.0
2005-07-11 10:05:00,27.63,27.65,27.63,27.64,900.0,14.9741,14.9849,14.9741,14.9795,900.0
2005-07-11 10:10:00,27.64,27.66,27.64,27.65,1900.0,14.9795,14.9903,14.9795,14.9849,1900.0
2005-07-11 10:15:00,27.65,27.67,27.65,27.67,2600.0,14.9849,14.9958,14.9849,14.9958,2600.0
2005-07-11 10:20:00,27.67,27.67,27.65,27.66,3100.0,14.9958,14.9958,14.9849,14.9903,3100.0
2005-07-11 10:25:00,27.66,27.67,27.66,27.66,3100.0,14.9903,14.9958,14.9903,14.9903,3100.0
2005-07-11 10:30:00,27.65,27.66,27.64,27.66,5500.0,14.9849,14.9903,14.9795,14.9903,5500.0
2005-07-11 10:35:00,27.66,27.66,27.64,27.64,2300.0,14.9903,14.9903,14.9795,14.9795,2300.0
2005-07-11 10:40:00,27.63,27.64,27.61,27.62,5200.0,14.9741,14.9795,14.9632,14.9687,5200.0
2005-07-11 10:45:00,27.62,27.64,27.61,27.61,2400.0,14.9687,14.9795,14.9632,14.9632,2400.0
2005-07-11 10:50:00,27.62,27.64,27.58,27.6,4400.0,14.9687,14.9795,14.947,14.9578,4400.0
2005-07-11 10:55:00,27.6,27.65,27.57,27.63,4900.0,14.9578,14.9849,14.9416,14.9741,4900.0
2005-07-11 11:00:00,27.62,27.62,27.59,27.61,5800.0,14.9687,14.9687,14.9524,14.9632,5800.0
2005-07-11 11:05:00,27.62,27.69,27.62,27.69,5100.0,14.9687,15.0066,14.9687,15.0066,5100.0
2005-07-11 11:10:00,27.68,27.68,27.65,27.65,2900.0,15.0012,15.0012,14.9849,14.9849,2900.0
2005-07-11 11:15:00,27.65,27.66,27.63,27.65,10200.0,14.9849,14.9903,14.9741,14.9849,10200.0
2005-07-11 11:20:00,27.65,27.66,27.62,27.63,3100.0,14.9849,14.9903,14.9687,14.9741,3100.0
2005-07-11 11:25:00,27.62,27.62,27.57,27.57,3000.0,14.9687,14.9687,14.9416,14.9416,3000.0
2005-07-11 11:30:00,27.58,27.59,27.57,27.59,5200.0,14.947,14.9524,14.9416,14.9524,5200.0
2005-07-11 11:35:00,27.59,27.59,27.56,27.57,3700.0,14.9524,14.9524,14.9361,14.9416,3700.0
2005-07-11 11:40:00,27.57,27.59,27.56,27.58,3600.0,14.9416,14.9524,14.9361,14.947,3600.0
2005-07-11 11:45:00,27.58,27.63,27.58,27.63,3600.0,14.947,14.9741,14.947,14.9741,3600.0
2005-07-11 11:50:00,27.63,27.65,27.63,27.65,5800.0,14.9741,14.9849,14.9741,14.9849,5800.0
2005-07-11 11:55:00,27.65,27.65,27.64,27.65,3200.0,14.9849,14.9849,14.9795,14.9849,3200.0
2005-07-11 12:00:00,27.66,27.68,27.66,27.68,1600.0,14.9903,15.0012,14.9903,15.0012,1600.0
2005-07-11 12:05:00,27.67,27.69,27.67,27.69,3200.0,14.9958,15.0066,14.9958,15.0066,3200.0
2005-07-11 12:10:00,27.69,27.71,27.68,27.71,4700.0,15.0066,15.0174,15.0012,15.0174,4700.0
2005-07-11 12:15:00,27.69,27.7,27.69,27.7,2100.0,15.0066,15.012,15.0066,15.012,2100.0
2005-07-11 12:20:00,27.7,27.7,27.69,27.7,1500.0,15.012,15.012,15.0066,15.012,1500.0
2005-07-11 12:25:00,27.7,27.71,27.7,27.7,5600.0,15.012,15.0174,15.012,15.012,5600.0
2005-07-11 12:30:00,27.7,27.7,27.69,27.7,2600.0,15.012,15.012,15.0066,15.012,2600.0
2005-07-11 12:35:00,27.7,27.7,27.69,27.7,1800.0,15.012,15.012,15.0066,15.012,1800.0
2005-07-11 12:40:00,27.7,27.71,27.69,27.7,3400.0,15.012,15.0174,15.0066,15.012,3400.0
2005-07-11 12:45:00,27.7,27.7,27.69,27.7,2100.0,15.012,15.012,15.0066,15.012,2100.0
2005-07-11 12:50:00,27.7,27.7,27.7,27.7,200.0,15.012,15.012,15.012,15.012,200.0
2005-07-11 12:55:00,27.7,27.7,27.69,27.7,1000.0,15.012,15.012,15.0066,15.012,1000.0
2005-07-11 13:00:00,27.7,27.7,27.67,27.67,4400.0,15.012,15.012,14.9958,14.9958,4400.0
2005-07-11 13:05:00,27.67,27.67,27.66,27.66,1900.0,14.9958,14.9958,14.9903,14.9903,1900.0
2005-07-11 13:10:00,27.66,27.66,27.64,27.65,3100.0,14.9903,14.9903,14.9795,14.9849,3100.0
2005-07-11 13:15:00,27.64,27.66,27.64,27.66,3000.0,14.9795,14.9903,14.9795,14.9903,3000.0
2005-07-11 13:20:00,27.66,27.68,27.66,27.68,12500.0,14.9903,15.0012,14.9903,15.0012,12500.0
2005-07-11 13:25:00,27.69,27.7,27.69,27.7,2400.0,15.0066,15.012,15.0066,15.012,2400.0
2005-07-11 13:30:00,27.7,27.7,27.68,27.68,3000.0,15.012,15.012,15.0012,15.0012,3000.0
2005-07-11 13:35:00,27.68,27.69,27.67,27.69,2500.0,15.0012,15.0066,14.9958,15.0066,2500.0
2005-07-11 13:40:00,27.68,27.68,27.67,27.67,1600.0,15.0012,15.0012,14.9958,14.9958,1600.0
2005-07-11 13:45:00,27.68,27.71,27.67,27.7,14600.0,15.0012,15.0174,14.9958,15.012,14600.0
2005-07-11 13:50:00,27.7,27.71,27.7,27.7,16000.0,15.012,15.0174,15.012,15.012,16000.0
2005-07-11 13:55:00,27.7,27.71,27.7,27.71,2000.0,15.012,15.0174,15.012,15.0174,2000.0
2005-07-11 14:00:00,27.71,27.71,27.69,27.7,3700.0,15.0174,15.0174,15.0066,15.012,3700.0
2005-07-11 14:05:00,27.69,27.7,27.68,27.7,4500.0,15.0066,15.012,15.0012,15.012,4500.0
2005-07-11 14:10:00,27.7,27.7,27.68,27.68,4000.0,15.012,15.012,15.0012,15.0012,4000.0
2005-07-11 14:15:00,27.66,27.68,27.66,27.68,4800.0,14.9903,15.0012,14.9903,15.0012,4800.0
2005-07-11 14:20:00,27.68,27.72,27.64,27.71,6500.0,15.0012,15.0229,14.9795,15.0174,6500.0
2005-07-11 14:25:00,27.69,27.69,27.64,27.65,5300.0,15.0066,15.0066,14.9795,14.9849,5300.0
2005-07-11 14:30:00,27.66,27.67,27.65,27.67,8100.0,14.9903,14.9958,14.9849,14.9958,8100.0
2005-07-11 14:35:00,27.67,27.7,27.65,27.67,6100.0,14.9958,15.012,14.9849,14.9958,6100.0
2005-07-11 14:40:00,27.67,27.67,27.65,27.66,3400.0,14.9958,14.9958,14.9849,14.9903,3400.0
2005-07-11 14:45:00,27.66,27.66,27.65,27.66,3400.0,14.9903,14.9903,14.9849,14.9903,3400.0
2005-07-11 14:50:00,27.65,27.66,27.65,27.66,6500.0,14.9849,14.9903,14.9849,14.9903,6500.0
2005-07-11 14:55:00,27.67,27.67,27.66,27.66,1200.0,14.9958,14.9958,14.9903,14.9903,1200.0
2005-07-11 15:00:00,27.67,27.67,27.66,27.67,5100.0,14.9958,14.9958,14.9903,14.9958,5100.0
2005-07-11 15:05:00,27.67,27.67,27.65,27.66,1100.0,14.9958,14.9958,14.9849,14.9903,1100.0
2005-07-11 15:10:00,27.65,27.66,27.64,27.65,15700.0,14.9849,14.9903,14.9795,14.9849,15700.0
2005-07-11 15:15:00,27.65,27.67,27.63,27.63,12600.0,14.9849,14.9958,14.9741,14.9741,12600.0
2005-07-11 15:20:00,27.63,27.63,27.56,27.57,6900.0,14.9741,14.9741,14.9361,14.9416,6900.0
2005-07-11 15:25:00,27.57,27.59,27.56,27.59,18800.0,14.9416,14.9524,14.9361,14.9524,18800.0
2005-07-11 15:30:00,27.59,27.63,27.59,27.63,11800.0,14.9524,14.9741,14.9524,14.9741,11800.0
2005-07-11 15:35:00,27.63,27.65,27.62,27.62,9900.0,14.9741,14.9849,14.9687,14.9687,9900.0
2005-07-11 15:40:00,27.62,27.63,27.62,27.63,7300.0,14.9687,14.9741,14.9687,14.9741,7300.0
2005-07-11 15:45:00,27.63,27.63,27.62,27.63,3500.0,14.9741,14.9741,14.9687,14.9741,3500.0
2005-07-11 15:50:00,27.63,27.65,27.62,27.64,19900.0,14.9741,14.9849,14.9687,14.9795,19900.0
2005-07-11 15:55:00,27.64,27.65,27.64,27.65,8900.0,14.9795,14.9849,14.9795,14.9849,8900.0
2005-07-12 09:30:00,27.55,27.6,27.55,27.57,8800.0,14.9307,14.9578,14.9307,14.9416,8800.0
2005-07-12 09:35:00,27.55,27.59,27.53,27.53,5800.0,14.9307,14.9524,14.9199,14.9199,5800.0
2005-07-12 09:40:00,27.52,27.52,27.5,27.51,12600.0,14.9145,14.9145,14.9036,14.909,12600.0
2005-07-12 09:45:00,27.51,27.51,27.5,27.5,16200.0,14.909,14.909,14.9036,14.9036,16200.0
2005-07-12 09:50:00,27.5,27.52,27.5,27.51,20600.0,14.9036,14.9145,14.9036,14.909,20600.0
2005-07-12 09:55:00,27.51,27.57,27.51,27.57,9000.0,14.909,14.9416,14.909,14.9416,9000.0
2005-07-12 10:00:00,27.57,27.57,27.52,27.52,2600.0,14.9416,14.9416,14.9145,14.9145,2600.0
2005-07-12 10:05:00,27.53,27.53,27.51,27.51,4300.0,14.9199,14.9199,14.909,14.909,4300.0
2005-07-12 10:10:00,27.51,27.52,27.51,27.51,2800.0,14.909,14.9145,14.909,14.909,2800.0
2005-07-12 10:15:00,27.51,27.51,27.5,27.5,7300.0,14.909,14.909,14.9036,14.9036,7300.0
2005-07-12 10:20:00,27.5,27.51,27.5,27.51,11800.0,14.9036,14.909,14.9036,14.909,11800.0
2005-07-12 10:25:00,27.51,27.51,27.51,27.51,200.0,14.909,14.909,14.909,14.909,200.0
2005-07-12 10:30:00,27.51,27.55,27.51,27.55,28500.0,14.909,14.9307,14.909,14.9307,28500.0
2005-07-12 10:35:00,27.54,27.54,27.5,27.52,5900.0,14.9253,14.9253,14.9036,14.9145,5900.0
2005-07-12 10:40:00,27.52,27.52,27.51,27.52,7100.0,14.9145,14.9145,14.909,14.9145,7100.0
2005-07-12 10:45:00,27.53,27.59,27.53,27.58,5300.0,14.9199,14.9524,14.9199,14.947,5300.0
2005-07-12 10:50:00,27.58,27.66,27.57,27.65,7300.0,14.947,14.9903,14.9416,14.9849,7300.0
2005-07-12 10:55:00,27.64,27.64,27.61,27.64,2200.0,14.9795,14.9795,14.9632,14.9795,2200.0
2005-07-12 11:00:00,27.64,27.64,27.6,27.6,5200.0,14.9795,14.9795,14.9578,14.9578,5200.0
2005-07-12 11:05:00,27.6,27.6,27.59,27.59,2100.0,14.9578,14.9578,14.9524,14.9524,2100.0
2005-07-12 11:10:00,27.59,27.6,27.58,27.59,7700.0,14.9524,14.9578,14.947,14.9524,7700.0
2005-07-12 11:15:00,27.58,27.59,27.58,27.59,2700.0,14.947,14.9524,14.947,14.9524,2700.0
2005-07-12 11:20:00,27.58,27.58,27.58,27.58,4300.0,14.947,14.947,14.947,14.947,4300.0
2005-07-12 11:25:00,27.57,27.58,27.57,27.57,2200.0,14.9416,14.947,14.9416,14.9416,2200.0
2005-07-12 11:30:00,27.57,27.57,27.56,27.56,1100.0,14.9416,14.9416,14.9361,14.9361,1100.0
2005-07-12 11:35:00,27.56,27.57,27.56,27.56,7300.0,14.9361,14.9416,14.9361,14.9361,7300.0
2005-07-12 11:40:00,27.56,27.58,27.55,27.58,8700.0,14.9361,14.947,14.9307,14.947,8700.0
2005-07-12 11:45:00,27.58,27.62,27.58,27.6,6100.0,14.947,14.9687,14.947,14.9578,6100.0
2005-07-12 11:50:00,27.59,27.59,27.58,27.58,1000.0,14.9524,14.9524,14.947,14.947,1000.0
2005-07-12 11:55:00,27.58,27.59,27.58,27.58,4500.0,14.947,14.9524,14.947,14.947,4500.0
2005-07-12 12:00:00,27.58,27.59,27.58,27.59,2000.0,14.947,14.9524,14.947,14.9524,2000.0
2005-07-12 12:05:00,27.58,27.63,27.58,27.62,9400.0,14.947,14.9741,14.947,14.9687,9400.0
2005-07-12 12:10:00,27.62,27.62,27.59,27.6,1800.0,14.9687,14.9687,14.9524,14.9578,1800.0
2005-07-12 12:15:00,27.61,27.61,27.59,27.59,700.0,14.9632,14.9632,14.9524,14.9524,700.0
2005-07-12 12:20:00,27.58,27.58,27.56,27.57,6600.0,14.947,14.947,14.9361,14.9416,6600.0
2005-07-12 12:25:00,27.58,27.61,27.58,27.61,2600.0,14.947,14.9632,14.947,14.9632,2600.0
2005-07-12 12:30:00,27.61,27.61,27.6,27.6,1800.0,14.9632,14.9632,14.9578,14.9578,1800.0
2005-07-12 12:35:00,27.6,27.6,27.59,27.6,2500.0,14.9578,14.9578,14.9524,14.9578,2500.0
2005-07-12 12:40:00,27.59,27.61,27.59,27.6,3700.0,14.9524,14.9632,14.9524,14.9578,3700.0
2005-07-12 12:45:00,27.61,27.61,27.6,27.6,2000.0,14.9632,14.9632,14.9578,14.9578,2000.0
2005-07-12 12:50:00,27.6,27.61,27.6,27.6,2400.0,14.9578,14.9632,14.9578,14.9578,2400.0
2005-07-12 12:55:00,27.6,27.62,27.6,27.6,3800.0,14.9578,14.9687,14.9578,14.9578,3800.0
2005-07-12 13:00:00,27.6,27.61,27.6,27.61,1400.0,14.9578,14.9632,14.9578,14.9632,1400.0
2005-07-12 13:05:00,27.61,27.61,27.6,27.6,3300.0,14.9632,14.9632,14.9578,14.9578,3300.0
2005-07-12 13:10:00,27.6,27.6,27.59,27.59,1300.0,14.9578,14.9578,14.9524,14.9524,1300.0
2005-07-12 13:15:00,27.59,27.59,27.58,27.58,600.0,14.9524,14.9524,14.947,14.947,600.0
2005-07-12 13:20:00,27.58,27.58,27.57,27.57,1400.0,14.947,14.947,14.9416,14.9416,1400.0
2005-07-12 13:25:00,27.57,27.58,27.57,27.58,5100.0,14.9416,14.947,14.9416,14.947,5100.0
2005-07-12 13:30:00,27.57,27.58,27.57,27.58,1200.0,14.9416,14.947,14.9416,14.947,1200.0
2005-07-12 13:35:00,27.58,27.58,27.57,27.57,5700.0,14.947,14.947,14.9416,14.9416,5700.0
2005-07-12 13:40:00,27.57,27.58,27.57,27.58,4700.0,14.9416,14.947,14.9416,14.947,4700.0
2005-07-12 13:45:00,27.59,27.59,27.58,27.58,800.0,14.9524,14.9524,14.947,14.947,800.0
2005-07-12 13:50:00,27.59,27.61,27.59,27.61,6700.0,14.9524,14.9632,14.9524,14.9632,6700.0
2005-07-12 13:55:00,27.61,27.61,27.6,27.61,5000.0,14.9632,14.9632,14.9578,14.9632,5000.0
2005-07-12 14:00:00,27.61,27.62,27.61,27.62,2400.0,14.9632,14.9687,14.9632,14.9687,2400.0
2005-07-12 14:05:00,27.61,27.61,27.59,27.6,3400.0,14.9632,14.9632,14.9524,14.9578,3400.0
2005-07-12 14:10:00,27.59,27.59,27.59,27.59,900.0,14.9524,14.9524,14.9524,14.9524,900.0
2005-07-12 14:15:00,27.58,27.59,27.57,27.59,5700.0,14.947,14.9524,14.9416,14.9524,5700.0
2005-07-12 14:20:00,27.59,27.6,27.59,27.6,2800.0,14.9524,14.9578,14.9524,14.9578,2800.0
2005-07-12 14:25:00,27.6,27.6,27.59,27.59,3800.0,14.9578,14.9578,14.9524,14.9524,3800.0
2005-07-12 14:30:00,27.59,27.6,27.59,27.59,5000.0,14.9524,14.9578,14.9524,14.9524,5000.0
2005-07-12 14:35:00,27.6,27.61,27.59,27.61,7300.0,14.9578,14.9632,14.9524,14.9632,7300.0
2005-07-12 14:40:00,27.61,27.61,27.6,27.6,1200.0,14.9632,14.9632,14.9578,14.9578,1200.0
2005-07-12 14:45:00,27.61,27.62,27.59,27.62,6300.0,14.9632,14.9687,14.9524,14.9687,6300.0
2005-07-12 14:50:00,27.62,27.62,27.57,27.59,48300.0,14.9687,14.9687,14.9416,14.9524,48300.0
2005-07-12 14:55:00,27.59,27.65,27.59,27.62,6400.0,14.9524,14.9849,14.9524,14.9687,6400.0
2005-07-12 15:00:00,27.63,27.63,27.61,27.61,1500.0,14.9741,14.9741,14.9632,14.9632,1500.0
2005-07-12 15:05:00,27.62,27.62,27.59,27.59,24200.0,14.9687,14.9687,14.9524,14.9524,24200.0
2005-07-12 15:10:00,27.6,27.61,27.59,27.6,13400.0,14.9578,14.9632,14.9524,14.9578,13400.0
2005-07-12 15:15:00,27.6,27.6,27.59,27.59,1600.0,14.9578,14.9578,14.9524,14.9524,1600.0
2005-07-12 15:20:00,27.58,27.6,27.56,27.56,6400.0,14.947,14.9578,14.9361,14.9361,6400.0
2005-07-12 15:25:00,27.57,27.61,27.57,27.61,8700.0,14.9416,14.9632,14.9416,14.9632,8700.0
2005-07-12 15:30:00,27.6,27.61,27.6,27.6,4700.0,14.9578,14.9632,14.9578,14.9578,4700.0
2005-07-12 15:35:00,27.6,27.62,27.6,27.62,24500.0,14.9578,14.9687,14.9578,14.9687,24500.0
2005-07-12 15:40:00,27.61,27.61,27.58,27.58,10300.0,14.9632,14.9632,14.947,14.947,10300.0
2005-07-12 15:45:00,27.6,27.6,27.56,27.56,6500.0,14.9578,14.9578,14.9361,14.9361,6500.0
2005-07-12 15:50:00,27.57,27.57,27.56,27.57,30500.0,14.9416,14.9416,14.9361,14.9416,30500.0
2005-07-12 15:55:00,27.57,27.62,27.55,27.57,46500.0,14.9416,14.9687,14.9307,14.9416,46500.0
2005-07-13 09:30:00,27.51,27.55,27.51,27.55,4600.0,14.909,14.9307,14.909,14.9307,4600.0
2005-07-13 09:35:00,27.55,27.56,27.46,27.47,2200.0,14.9307,14.9361,14.8819,14.8874,2200.0
2005-07-13 09:40:00,27.52,27.56,27.52,27.56,1900.0,14.9145,14.9361,14.9145,14.9361,1900.0
2005-07-13 09:45:00,27.55,27.55,27.5,27.5,500.0,14.9307,14.9307,14.9036,14.9036,500.0
2005-07-13 09:50:00,27.49,27.5,27.4,27.4,7700.0,14.8982,14.9036,14.8494,14.8494,7700.0
2005-07-13 09:55:00,27.4,27.46,27.4,27.45,6900.0,14.8494,14.8819,14.8494,14.8765,6900.0
2005-07-13 10:00:00,27.43,27.44,27.4,27.4,2700.0,14.8657,14.8711,14.8494,14.8494,2700.0
2005-07-13 10:05:00,27.4,27.4,27.35,27.37,6200.0,14.8494,14.8494,14.8223,14.8332,6200.0
2005-07-13 10:10:00,27.34,27.34,27.25,27.34,5100.0,14.8169,14.8169,14.7681,14.8169,5100.0
2005-07-13 10:15:00,27.32,27.33,27.32,27.33,2100.0,14.8061,14.8115,14.8061,14.8115,2100.0
2005-07-13 10:20:00,27.3,27.3,27.25,27.27,1100.0,14.7952,14.7952,14.7681,14.779,1100.0
2005-07-13 10:25:00,27.27,27.27,27.25,27.25,1100.0,14.779,14.779,14.7681,14.7681,1100.0
2005-07-13 10:30:00,27.25,27.26,27.25,27.26,1800.0,14.7681,14.7736,14.7681,14.7736,1800.0
2005-07-13 10:35:00,27.26,27.3,27.26,27.26,5700.0,14.7736,14.7952,14.7736,14.7736,5700.0
2005-07-13 10:40:00,27.27,27.34,27.27,27.28,6400.0,14.779,14.8169,14.779,14.7844,6400.0
2005-07-13 10:45:00,27.27,27.31,27.27,27.31,4400.0,14.779,14.8007,14.779,14.8007,4400.0
2005-07-13 10:50:00,27.31,27.33,27.28,27.31,7300.0,14.8007,14.8115,14.7844,14.8007,7300.0
2005-07-13 10:55:00,27.31,27.33,27.3,27.33,5300.0,14.8007,14.8115,14.7952,14.8115,5300.0
2005-07-13 11:00:00,27.33,27.33,27.32,27.33,3900.0,14.8115,14.8115,14.8061,14.8115,3900.0
2005-07-13 11:05:00,27.32,27.33,27.32,27.32,2000.0,14.8061,14.8115,14.8061,14.8061,2000.0
2005-07-13 11:10:00,27.33,27.34,27.32,27.34,3000.0,14.8115,14.8169,14.8061,14.8169,3000.0
2005-07-13 11:15:00,27.34,27.37,27.34,27.37,2400.0,14.8169,14.8332,14.8169,14.8332,2400.0
2005-07-13 11:20:00,27.37,27.43,27.37,27.43,7600.0,14.8332,14.8657,14.8332,14.8657,7600.0
2005-07-13 11:25:00,27.43,27.43,27.39,27.4,2600.0,14.8657,14.8657,14.844,14.8494,2600.0
2005-07-13 11:30:00,27.42,27.42,27.4,27.4,900.0,14.8603,14.8603,14.8494,14.8494,900.0
2005-07-13 11:35:00,27.4,27.4,27.4,27.4,0.0,14.8494,14.8494,14.8494,14.8494,0.0
2005-07-13 11:40:00,27.4,27.41,27.4,27.41,4800.0,14.8494,14.8548,14.8494,14.8548,4800.0
2005-07-13 11:45:00,27.41,27.41,27.41,27.41,300.0,14.8548,14.8548,14.8548,14.8548,300.0
2005-07-13 11:50:00,27.41,27.41,27.36,27.4,3400.0,14.8548,14.8548,14.8278,14.8494,3400.0
2005-07-13 11:55:00,27.4,27.41,27.39,27.4,1700.0,14.8494,14.8548,14.844,14.8494,1700.0
2005-07-13 12:00:00,27.4,27.41,27.4,27.4,1300.0,14.8494,14.8548,14.8494,14.8494,1300.0
2005-07-13 12:05:00,27.4,27.41,27.4,27.41,600.0,14.8494,14.8548,14.8494,14.8548,600.0
2005-07-13 12:10:00,27.39,27.39,27.39,27.39,100.0,14.844,14.844,14.844,14.844,100.0
2005-07-13 12:15:00,27.41,27.41,27.4,27.41,1100.0,14.8548,14.8548,14.8494,14.8548,1100.0
2005-07-13 12:20:00,27.41,27.42,27.41,27.41,2500.0,14.8548,14.8603,14.8548,14.8548,2500.0
2005-07-13 12:25:00,27.41,27.41,27.41,27.41,200.0,14.8548,14.8548,14.8548,14.8548,200.0
2005-07-13 12:30:00,27.41,27.42,27.41,27.42,2500.0,14.8548,14.8603,14.8548,14.8603,2500.0
2005-07-13 12:35:00,27.42,27.42,27.41,27.42,3100.0,14.8603,14.8603,14.8548,14.8603,3100.0
2005-07-13 12:40:00,27.41,27.42,27.41,27.42,2400.0,14.8548,14.8603,14.8548,14.8603,2400.0
2005-07-13 12:45:00,27.42,27.42,27.41,27.41,2400.0,14.8603,14.8603,14.8548,14.8548,2400.0
2005-07-13 12:50:00,27.42,27.42,27.4,27.4,1000.0,14.8603,14.8603,14.8494,14.8494,1000.0
2005-07-13 12:55:00,27.39,27.39,27.39,27.39,100.0,14.844,14.844,14.844,14.844,100.0
2005-07-13 13:00:00,27.39,27.39,27.39,27.39,200.0,14.844,14.844,14.844,14.844,200.0
2005-07-13 13:05:00,27.4,27.4,27.4,27.4,300.0,14.8494,14.8494,14.8494,14.8494,300.0
2005-07-13 13:10:00,27.39,27.4,27.38,27.38,1900.0,14.844,14.8494,14.8386,14.8386,1900.0
2005-07-13 13:15:00,27.36,27.36,27.35,27.36,2000.0,14.8278,14.8278,14.8223,14.8278,2000.0
2005-07-13 13:20:00,27.35,27.36,27.35,27.35,2600.0,14.8223,14.8278,14.8223,14.8223,2600.0
2005-07-13 13:25:00,27.35,27.35,27.35,27.35,900.0,14.8223,14.8223,14.8223,14.8223,900.0
2005-07-13 13:30:00,27.35,27.36,27.35,27.36,3300.0,14.8223,14.8278,14.8223,14.8278,3300.0
2005-07-13 13:35:00,27.36,27.38,27.36,27.37,8800.0,14.8278,14.8386,14.8278,14.8332,8800.0
2005-07-13 13:40:00,27.37,27.38,27.36,27.36,1900.0,14.8332,14.8386,14.8278,14.8278,1900.0
2005-07-13 13:45:00,27.36,27.36,27.32,27.33,4600.0,14.8278,14.8278,14.8061,14.8115,4600.0
2005-07-13 13:50:00,27.32,27.32,27.31,27.32,6300.0,14.8061,14.8061,14.8007,14.8061,6300.0
2005-07-13 13:55:00,27.32,27.32,27.32,27.32,2300.0,14.8061,14.8061,14.8061,14.8061,2300.0
2005-07-13 14:00:00,27.31,27.31,27.29,27.3,3900.0,14.8007,14.8007,14.7898,14.7952,3900.0
2005-07-13 14:05:00,27.29,27.3,27.28,27.29,1400.0,14.7898,14.7952,14.7844,14.7898,1400.0
2005-07-13 14:10:00,27.29,27.29,27.28,27.28,8100.0,14.7898,14.7898,14.7844,14.7844,8100.0
2005-07-13 14:15:00,27.28,27.29,27.28,27.29,800.0,14.7844,14.7898,14.7844,14.7898,800.0
2005-07-13 14:20:00,27.29,27.29,27.28,27.28,4700.0,14.7898,14.7898,14.7844,14.7844,4700.0
2005-07-13 14:25:00,27.27,27.27,27.25,27.26,3500.0,14.779,14.779,14.7681,14.7736,3500.0
2005-07-13 14:30:00,27.26,27.26,27.25,27.26,3900.0,14.7736,14.7736,14.7681,14.7736,3900.0
2005-07-13 14:35:00,27.25,27.25,27.25,27.25,2100.0,14.7681,14.7681,14.7681,14.7681,2100.0
2005-07-13 14:40:00,27.26,27.26,27.25,27.25,3200.0,14.7736,14.7736,14.7681,14.7681,3200.0
2005-07-13 14:45:00,27.25,27.25,27.24,27.25,5300.0,14.7681,14.7681,14.7627,14.7681,5300.0
2005-07-13 14:50:00,27.25,27.25,27.25,27.25,1400.0,14.7681,14.7681,14.7681,14.7681,1400.0
2005-07-13 14:55:00,27.25,27.25,27.23,27.23,3200.0,14.7681,14.7681,14.7573,14.7573,3200.0
2005-07-13 15:00:00,27.23,27.23,27.21,27.21,800.0,14.7573,14.7573,14.7465,14.7465,800.0
2005-07-13 15:05:00,27.21,27.21,27.2,27.21,4200.0,14.7465,14.7465,14.741,14.7465,4200.0
2005-07-13 15:10:00,27.21,27.21,27.2,27.2,5000.0,14.7465,14.7465,14.741,14.741,5000.0
2005-07-13 15:15:00,27.2,27.21,27.2,27.2,12200.0,14.741,14.7465,14.741,14.741,12200.0
2005-07-13 15:20:00,27.2,27.2,27.19,27.2,9700.0,14.741,14.741,14.7356,14.741,9700.0
2005-07-13 15:25:00,27.2,27.2,27.19,27.2,6000.0,14.741,14.741,14.7356,14.741,6000.0
2005-07-13 15:30:00,27.2,27.28,27.2,27.25,17200.0,14.741,14.7844,14.741,14.7681,17200.0
2005-07-13 15:35:00,27.25,27.26,27.25,27.25,8500.0,14.7681,14.7736,14.7681,14.7681,8500.0
2005-07-13 15:40:00,27.26,27.26,27.25,27.25,3000.0,14.7736,14.7736,14.7681,14.7681,3000.0
2005-07-13 15:45:00,27.25,27.26,27.2,27.21,4400.0,14.7681,14.7736,14.741,14.7465,4400.0
2005-07-13 15:50:00,27.21,27.21,27.19,27.19,9900.0,14.7465,14.7465,14.7356,14.7356,9900.0
2005-07-13 15:55:00,27.19,27.2,27.19,27.2,8400.0,14.7356,14.741,14.7356,14.741,8400.0
2005-07-14 09:40:00,27.25,27.3,27.22,27.22,37300.0,14.7681,14.7952,14.7519,14.7519,37300.0
2005-07-14 09:45:00,27.23,27.25,27.22,27.24,3200.0,14.7573,14.7681,14.7519,14.7627,3200.0
2005-07-14 09:50:00,27.22,27.25,27.22,27.23,5600.0,14.7519,14.7681,14.7519,14.7573,5600.0
2005-07-14 09:55:00,27.23,27.25,27.2,27.2,13700.0,14.7573,14.7681,14.741,14.741,13700.0
2005-07-14 10:00:00,27.2,27.25,27.16,27.2,15900.0,14.741,14.7681,14.7194,14.741,15900.0
2005-07-14 10:05:00,27.2,27.21,27.19,27.2,4100.0,14.741,14.7465,14.7356,14.741,4100.0
2005-07-14 10:10:00,27.2,27.21,27.19,27.2,7200.0,14.741,14.7465,14.7356,14.741,7200.0
2005-07-14 10:15:00,27.18,27.23,27.18,27.23,2300.0,14.7302,14.7573,14.7302,14.7573,2300.0
2005-07-14 10:20:00,27.23,27.23,27.2,27.2,4600.0,14.7573,14.7573,14.741,14.741,4600.0
2005-07-14 10:25:00,27.22,27.22,27.2,27.21,2700.0,14.7519,14.7519,14.741,14.7465,2700.0
2005-07-14 10:30:00,27.21,27.25,27.21,27.24,8600.0,14.7465,14.7681,14.7465,14.7627,8600.0
2005-07-14 10:35:00,27.22,27.24,27.2,27.24,6800.0,14.7519,14.7627,14.741,14.7627,6800.0
2005-07-14 10:40:00,27.24,27.24,27.22,27.22,6700.0,14.7627,14.7627,14.7519,14.7519,6700.0
2005-07-14 10:45:00,27.21,27.21,27.18,27.18,4900.0,14.7465,14.7465,14.7302,14.7302,4900.0
2005-07-14 10:50:00,27.18,27.19,27.18,27.18,5200.0,14.7302,14.7356,14.7302,14.7302,5200.0
2005-07-14 10:55:00,27.18,27.19,27.18,27.18,3100.0,14.7302,14.7356,14.7302,14.7302,3100.0
2005-07-14 11:00:00,27.18,27.21,27.17,27.17,4000.0,14.7302,14.7465,14.7248,14.7248,4000.0
2005-07-14 11:05:00,27.17,27.2,27.17,27.19,5000.0,14.7248,14.741,14.7248,14.7356,5000.0
2005-07-14 11:10:00,27.19,27.23,27.18,27.21,6100.0,14.7356,14.7573,14.7302,14.7465,6100.0
2005-07-14 11:15:00,27.21,27.21,27.2,27.2,2000.0,14.7465,14.7465,14.741,14.741,2000.0
2005-07-14 11:20:00,27.21,27.21,27.18,27.19,2500.0,14.7465,14.7465,14.7302,14.7356,2500.0
2005-07-14 11:25:00,27.17,27.21,27.17,27.19,3000.0,14.7248,14.7465,14.7248,14.7356,3000.0
2005-07-14 11:30:00,27.19,27.19,27.13,27.14,3200.0,14.7356,14.7356,14.7031,14.7085,3200.0
2005-07-14 11:35:00,27.13,27.19,27.13,27.17,4300.0,14.7031,14.7356,14.7031,14.7248,4300.0
2005-07-14 11:40:00,27.16,27.19,27.13,27.19,8400.0,14.7194,14.7356,14.7031,14.7356,8400.0
2005-07-14 11:45:00,27.19,27.21,27.19,27.21,1600.0,14.7356,14.7465,14.7356,14.7465,1600.0
2005-07-14 11:50:00,27.22,27.22,27.21,27.21,4400.0,14.7519,14.7519,14.7465,14.7465,4400.0
2005-07-14 11:55:00,27.2,27.2,27.14,27.18,5000.0,14.741,14.741,14.7085,14.7302,5000.0
2005-07-14 12:00:00,27.19,27.21,27.17,27.2,4200.0,14.7356,14.7465,14.7248,14.741,4200.0
2005-07-14 12:05:00,27.2,27.2,27.19,27.2,2400.0,14.741,14.741,14.7356,14.741,2400.0
2005-07-14 12:10:00,27.19,27.2,27.19,27.2,3300.0,14.7356,14.741,14.7356,14.741,3300.0
2005-07-14 12:15:00,27.2,27.2,27.19,27.2,2400.0,14.741,14.741,14.7356,14.741,2400.0
2005-07-14 12:20:00,27.2,27.2,27.19,27.19,2600.0,14.741,14.741,14.7356,14.7356,2600.0
2005-07-14 12:25:00,27.2,27.2,27.19,27.2,2500.0,14.741,14.741,14.7356,14.741,2500.0
2005-07-14 12:30:00,27.2,27.2,27.19,27.2,2000.0,14.741,14.741,14.7356,14.741,2000.0
2005-07-14 12:35:00,27.2,27.2,27.18,27.19,3400.0,14.741,14.741,14.7302,14.7356,3400.0
2005-07-14 12:40:00,27.19,27.19,27.17,27.17,1800.0,14.7356,14.7356,14.7248,14.7248,1800.0
2005-07-14 12:45:00,27.17,27.18,27.17,27.17,1000.0,14.7248,14.7302,14.7248,14.7248,1000.0
2005-07-14 12:50:00,27.17,27.18,27.17,27.18,1400.0,14.7248,14.7302,14.7248,14.7302,1400.0
2005-07-14 12:55:00,27.16,27.17,27.13,27.16,2900.0,14.7194,14.7248,14.7031,14.7194,2900.0
2005-07-14 13:00:00,27.15,27.15,27.14,27.15,17100.0,14.7139,14.7139,14.7085,14.7139,17100.0
2005-07-14 13:05:00,27.15,27.15,27.15,27.15,1800.0,14.7139,14.7139,14.7139,14.7139,1800.0
2005-07-14 13:10:00,27.15,27.16,27.15,27.15,7200.0,14.7139,14.7194,14.7139,14.7139,7200.0
2005-07-14 13:15:00,27.15,27.16,27.15,27.15,5500.0,14.7139,14.7194,14.7139,14.7139,5500.0
2005-07-14 13:20:00,27.15,27.17,27.15,27.17,3600.0,14.7139,14.7248,14.7139,14.7248,3600.0
2005-07-14 13:25:00,27.18,27.18,27.15,27.15,1900.0,14.7302,14.7302,14.7139,14.7139,1900.0
2005-07-14 13:30:00,27.16,27.16,27.14,27.14,2600.0,14.7194,14.7194,14.7085,14.7085,2600.0
2005-07-14 13:35:00,27.15,27.15,27.14,27.14,2000.0,14.7139,14.7139,14.7085,14.7085,2000.0
2005-07-14 13:40:00,27.14,27.14,27.13,27.13,1600.0,14.7085,14.7085,14.7031,14.7031,1600.0
2005-07-14 13:45:00,27.13,27.13,27.09,27.1,5600.0,14.7031,14.7031,14.6814,14.6868,5600.0
2005-07-14 13:50:00,27.1,27.1,27.09,27.1,3500.0,14.6868,14.6868,14.6814,14.6868,3500.0
2005-07-14 13:55:00,27.1,27.11,27.1,27.11,1700.0,14.6868,14.6923,14.6868,14.6923,1700.0
2005-07-14 14:00:00,27.11,27.12,27.1,27.1,700.0,14.6923,14.6977,14.6868,14.6868,700.0
2005-07-14 14:05:00,27.1,27.11,27.1,27.1,2100.0,14.6868,14.6923,14.6868,14.6868,2100.0
2005-07-14 14:10:00,27.1,27.1,27.09,27.09,2800.0,14.6868,14.6868,14.6814,14.6814,2800.0
2005-07-14 14:15:00,27.09,27.09,27.07,27.07,3100.0,14.6814,14.6814,14.6706,14.6706,3100.0
2005-07-14 14:20:00,27.07,27.07,27.05,27.06,4700.0,14.6706,14.6706,14.6597,14.6652,4700.0
2005-07-14 14:25:00,27.05,27.06,27.03,27.04,6700.0,14.6597,14.6652,14.6489,14.6543,6700.0
2005-07-14 14:30:00,27.02,27.05,27.02,27.04,5300.0,14.6435,14.6597,14.6435,14.6543,5300.0
2005-07-14 14:35:00,27.05,27.05,27.04,27.04,2300.0,14.6597,14.6597,14.6543,14.6543,2300.0
2005-07-14 14:40:00,27.04,27.07,27.03,27.04,27000.0,14.6543,14.6706,14.6489,14.6543,27000.0
2005-07-14 14:45:00,27.04,27.05,27.03,27.05,4900.0,14.6543,14.6597,14.6489,14.6597,4900.0
2005-07-14 14:50:00,27.03,27.03,27.03,27.03,1800.0,14.6489,14.6489,14.6489,14.6489,1800.0
2005-07-14 14:55:00,27.03,27.04,27.02,27.04,5900.0,14.6489,14.6543,14.6435,14.6543,5900.0
2005-07-14 15:00:00,27.05,27.05,27.04,27.04,12000.0,14.6597,14.6597,14.6543,14.6543,12000.0
2005-07-14 15:05:00,27.04,27.08,27.04,27.08,7400.0,14.6543,14.676,14.6543,14.676,7400.0
2005-07-14 15:10:00,27.08,27.08,27.04,27.05,4300.0,14.676,14.676,14.6543,14.6597,4300.0
2005-07-14 15:15:00,27.05,27.05,27.04,27.05,5700.0,14.6597,14.6597,14.6543,14.6597,5700.0
2005-07-14 15:20:00,27.05,27.08,27.05,27.08,8700.0,14.6597,14.676,14.6597,14.676,8700.0
2005-07-14 15:25:00,27.08,27.08,27.07,27.08,5900.0,14.676,14.676,14.6706,14.676,5900.0
2005-07-14 15:30:00,27.08,27.14,27.08,27.12,10700.0,14.676,14.7085,14.676,14.6977,10700.0
2005-07-14 15:35:00,27.13,27.16,27.11,27.14,10900.0,14.7031,14.7194,14.6923,14.7085,10900.0
2005-07-14 15:40:00,27.14,27.16,27.14,27.15,2400.0,14.7085,14.7194,14.7085,14.7139,2400.0
2005-07-14 15:45:00,27.15,27.15,27.1,27.13,6600.0,14.7139,14.7139,14.6868,14.7031,6600.0
2005-07-14 15:50:00,27.14,27.18,27.14,27.15,8800.0,14.7085,14.7302,14.7085,14.7139,8800.0
2005-07-14 15:55:00,27.17,27.18,27.12,27.14,5000.0,14.7248,14.7302,14.6977,14.7085,5000.0
2005-07-15 09:30:00,27.15,27.15,27.15,27.15,4900.0,14.7139,14.7139,14.7139,14.7139,4900.0
2005-07-15 09:35:00,27.11,27.12,27.09,27.09,2300.0,14.6923,14.6977,14.6814,14.6814,2300.0
2005-07-15 09:40:00,27.12,27.12,27.11,27.11,1400.0,14.6977,14.6977,14.6923,14.6923,1400.0
2005-07-15 09:45:00,27.11,27.11,27.06,27.06,2600.0,14.6923,14.6923,14.6652,14.6652,2600.0
2005-07-15 09:50:00,27.07,27.07,27.0,27.01,3300.0,14.6706,14.6706,14.6326,14.6381,3300.0
2005-07-15 09:55:00,27.0,27.02,27.0,27.02,3600.0,14.6326,14.6435,14.6326,14.6435,3600.0
2005-07-15 10:00:00,27.1,27.1,27.01,27.01,4700.0,14.6868,14.6868,14.6381,14.6381,4700.0
2005-07-15 10:05:00,27.0,27.03,27.0,27.03,4100.0,14.6326,14.6489,14.6326,14.6489,4100.0
2005-07-15 10:10:00,27.02,27.02,27.0,27.01,1600.0,14.6435,14.6435,14.6326,14.6381,1600.0
2005-07-15 10:15:00,27.01,27.05,27.01,27.05,3500.0,14.6381,14.6597,14.6381,14.6597,3500.0
2005-07-15 10:20:00,27.05,27.06,27.05,27.06,700.0,14.6597,14.6652,14.6597,14.6652,700.0
2005-07-15 10:25:00,27.06,27.06,27.06,27.06,1000.0,14.6652,14.6652,14.6652,14.6652,1000.0
2005-07-15 10:30:00,27.06,27.09,27.03,27.09,4100.0,14.6652,14.6814,14.6489,14.6814,4100.0
2005-07-15 10:35:00,27.08,27.09,27.07,27.08,1400.0,14.676,14.6814,14.6706,14.676,1400.0
2005-07-15 10:40:00,27.07,27.07,27.04,27.05,1300.0,14.6706,14.6706,14.6543,14.6597,1300.0
2005-07-15 10:45:00,27.02,27.07,27.02,27.07,1300.0,14.6435,14.6706,14.6435,14.6706,1300.0
2005-07-15 10:50:00,27.06,27.07,27.05,27.05,1500.0,14.6652,14.6706,14.6597,14.6597,1500.0
2005-07-15 10:55:00,27.04,27.05,27.03,27.04,1900.0,14.6543,14.6597,14.6489,14.6543,1900.0
2005-07-15 11:00:00,27.04,27.07,27.04,27.07,5600.0,14.6543,14.6706,14.6543,14.6706,5600.0
2005-07-15 11:05:00,27.05,27.06,27.04,27.05,4100.0,14.6597,14.6652,14.6543,14.6597,4100.0
2005-07-15 11:10:00,27.05,27.05,26.97,27.0,4800.0,14.6597,14.6597,14.6164,14.6326,4800.0
2005-07-15 11:15:00,26.99,27.0,26.98,26.99,4600.0,14.6272,14.6326,14.6218,14.6272,4600.0
2005-07-15 11:20:00,26.99,27.0,26.97,27.0,17300.0,14.6272,14.6326,14.6164,14.6326,17300.0
2005-07-15 11:25:00,27.0,27.0,26.99,27.0,1300.0,14.6326,14.6326,14.6272,14.6326,1300.0
2005-07-15 11:30:00,27.0,27.0,26.99,27.0,2300.0,14.6326,14.6326,14.6272,14.6326,2300.0
2005-07-15 11:35:00,26.97,26.99,26.97,26.99,900.0,14.6164,14.6272,14.6164,14.6272,900.0
2005-07-15 11:40:00,26.99,27.0,26.97,26.99,6900.0,14.6272,14.6326,14.6164,14.6272,6900.0
2005-07-15 11:45:00,26.99,27.0,26.99,26.99,700.0,14.6272,14.6326,14.6272,14.6272,700.0
2005-07-15 11:50:00,26.97,26.98,26.97,26.97,1400.0,14.6164,14.6218,14.6164,14.6164,1400.0
2005-07-15 11:55:00,26.98,26.99,26.98,26.99,200.0,14.6218,14.6272,14.6218,14.6272,200.0
2005-07-15 12:00:00,27.0,27.0,26.99,27.0,3100.0,14.6326,14.6326,14.6272,14.6326,3100.0
2005-07-15 12:05:00,27.0,27.0,27.0,27.0,1200.0,14.6326,14.6326,14.6326,14.6326,1200.0
2005-07-15 12:10:00,27.0,27.0,26.99,27.0,2400.0,14.6326,14.6326,14.6272,14.6326,2400.0
2005-07-15 12:15:00,27.0,27.0,27.0,27.0,8600.0,14.6326,14.6326,14.6326,14.6326,8600.0
2005-07-15 12:20:00,27.0,27.01,26.97,26.98,5600.0,14.6326,14.6381,14.6164,14.6218,5600.0
2005-07-15 12:25:00,26.99,27.0,26.99,27.0,3300.0,14.6272,14.6326,14.6272,14.6326,3300.0
2005-07-15 12:30:00,27.0,27.0,26.98,26.99,800.0,14.6326,14.6326,14.6218,14.6272,800.0
2005-07-15 12:35:00,26.98,26.98,26.97,26.98,500.0,14.6218,14.6218,14.6164,14.6218,500.0
2005-07-15 12:40:00,26.97,26.98,26.97,26.98,600.0,14.6164,14.6218,14.6164,14.6218,600.0
2005-07-15 12:45:00,26.98,26.99,26.98,26.99,1500.0,14.6218,14.6272,14.6218,14.6272,1500.0
2005-07-15 12:50:00,26.98,26.99,26.98,26.99,1000.0,14.6218,14.6272,14.6218,14.6272,1000.0
2005-07-15 12:55:00,26.99,27.0,26.99,27.0,1600.0,14.6272,14.6326,14.6272,14.6326,1600.0
2005-07-15 13:00:00,27.0,27.0,26.99,27.0,5500.0,14.6326,14.6326,14.6272,14.6326,5500.0
2005-07-15 13:05:00,26.99,26.99,26.99,26.99,1300.0,14.6272,14.6272,14.6272,14.6272,1300.0
2005-07-15 13:10:00,26.99,27.0,26.99,27.0,6600.0,14.6272,14.6326,14.6272,14.6326,6600.0
2005-07-15 13:15:00,27.0,27.01,27.0,27.01,10200.0,14.6326,14.6381,14.6326,14.6381,10200.0
2005-07-15 13:20:00,27.01,27.01,27.01,27.01,800.0,14.6381,14.6381,14.6381,14.6381,800.0
2005-07-15 13:25:00,27.01,27.01,27.01,27.01,500.0,14.6381,14.6381,14.6381,14.6381,500.0
2005-07-15 13:30:00,27.01,27.01,27.0,27.01,2700.0,14.6381,14.6381,14.6326,14.6381,2700.0
2005-07-15 13:35:00,27.01,27.01,27.01,27.01,3500.0,14.6381,14.6381,14.6381,14.6381,3500.0
2005-07-15 13:40:00,27.01,27.01,27.01,27.01,2100.0,14.6381,14.6381,14.6381,14.6381,2100.0
2005-07-15 13:45:00,27.01,27.01,27.0,27.0,3500.0,14.6381,14.6381,14.6326,14.6326,3500.0
2005-07-15 13:50:00,27.01,27.01,27.0,27.01,2800.0,14.6381,14.6381,14.6326,14.6381,2800.0
2005-07-15 13:55:00,27.01,27.01,27.01,27.01,2500.0,14.6381,14.6381,14.6381,14.6381,2500.0
2005-07-15 14:00:00,27.01,27.04,27.01,27.04,10900.0,14.6381,14.6543,14.6381,14.6543,10900.0
2005-07-15 14:05:00,27.03,27.05,27.03,27.05,3100.0,14.6489,14.6597,14.6489,14.6597,3100.0
2005-07-15 14:10:00,27.04,27.06,27.04,27.05,2700.0,14.6543,14.6652,14.6543,14.6597,2700.0
2005-07-15 14:15:00,27.06,27.06,27.05,27.06,4300.0,14.6652,14.6652,14.6597,14.6652,4300.0
2005-07-15 14:20:00,27.07,27.07,27.06,27.07,3400.0,14.6706,14.6706,14.6652,14.6706,3400.0
2005-07-15 14:25:00,27.07,27.08,27.06,27.07,3700.0,14.6706,14.676,14.6652,14.6706,3700.0
2005-07-15 14:30:00,27.07,27.08,27.07,27.08,2500.0,14.6706,14.676,14.6706,14.676,2500.0
2005-07-15 14:35:00,27.07,27.07,27.06,27.07,2700.0,14.6706,14.6706,14.6652,14.6706,2700.0
2005-07-15 14:40:00,27.07,27.07,27.06,27.06,1600.0,14.6706,14.6706,14.6652,14.6652,1600.0
2005-07-15 14:45:00,27.07,27.08,27.06,27.07,3300.0,14.6706,14.676,14.6652,14.6706,3300.0
2005-07-15 14:50:00,27.07,27.08,27.06,27.07,3800.0,14.6706,14.676,14.6652,14.6706,3800.0
2005-07-15 14:55:00,27.08,27.08,27.07,27.07,5200.0,14.676,14.676,14.6706,14.6706,5200.0
2005-07-15 15:00:00,27.07,27.09,27.07,27.08,6600.0,14.6706,14.6814,14.6706,14.676,6600.0
2005-07-15 15:05:00,27.07,27.08,27.03,27.07,2900.0,14.6706,14.676,14.6489,14.6706,2900.0
2005-07-15 15:10:00,27.05,27.07,27.05,27.05,1400.0,14.6597,14.6706,14.6597,14.6597,1400.0
2005-07-15 15:15:00,27.05,27.05,27.04,27.04,900.0,14.6597,14.6597,14.6543,14.6543,900.0
2005-07-15 15:20:00,27.04,27.08,27.04,27.08,5300.0,14.6543,14.676,14.6543,14.676,5300.0
2005-07-15 15:25:00,27.08,27.08,27.02,27.03,5900.0,14.676,14.676,14.6435,14.6489,5900.0
2005-07-15 15:30:00,27.03,27.04,27.02,27.04,5700.0,14.6489,14.6543,14.6435,14.6543,5700.0
2005-07-15 15:35:00,27.04,27.05,27.03,27.04,4700.0,14.6543,14.6597,14.6489,14.6543,4700.0
2005-07-15 15:40:00,27.04,27.04,27.03,27.04,4300.0,14.6543,14.6543,14.6489,14.6543,4300.0
2005-07-15 15:45:00,27.03,27.04,27.03,27.03,1900.0,14.6489,14.6543,14.6489,14.6489,1900.0
2005-07-15 15:50:00,27.03,27.04,27.01,27.03,3700.0,14.6489,14.6543,14.6381,14.6489,3700.0
2005-07-15 15:55:00,27.03,27.03,27.0,27.02,7500.0,14.6489,14.6489,14.6326,14.6435,7500.0
2005-07-18 09:35:00,27.01,27.13,27.01,27.13,8000.0,14.6381,14.7031,14.6381,14.7031,8000.0
2005-07-18 09:40:00,27.13,27.2,27.1,27.2,14700.0,14.7031,14.741,14.6868,14.741,14700.0
2005-07-18 09:45:00,27.2,27.2,27.14,27.16,8000.0,14.741,14.741,14.7085,14.7194,8000.0
2005-07-18 09:50:00,27.15,27.16,27.09,27.09,15200.0,14.7139,14.7194,14.6814,14.6814,15200.0
2005-07-18 09:55:00,27.1,27.1,27.08,27.08,8800.0,14.6868,14.6868,14.676,14.676,8800.0
2005-07-18 10:00:00,27.09,27.09,27.05,27.08,9800.0,14.6814,14.6814,14.6597,14.676,9800.0
2005-07-18 10:05:00,27.09,27.13,27.09,27.12,7100.0,14.6814,14.7031,14.6814,14.6977,7100.0
2005-07-18 10:10:00,27.12,27.14,27.1,27.1,4600.0,14.6977,14.7085,14.6868,14.6868,4600.0
2005-07-18 10:15:00,27.11,27.11,27.08,27.08,2600.0,14.6923,14.6923,14.676,14.676,2600.0
2005-07-18 10:20:00,27.06,27.08,27.06,27.08,3200.0,14.6652,14.676,14.6652,14.676,3200.0
2005-07-18 10:25:00,27.08,27.12,27.08,27.11,3500.0,14.676,14.6977,14.676,14.6923,3500.0
2005-07-18 10:30:00,27.13,27.15,27.11,27.12,4500.0,14.7031,14.7139,14.6923,14.6977,4500.0
2005-07-18 10:35:00,27.11,27.12,27.08,27.09,4200.0,14.6923,14.6977,14.676,14.6814,4200.0
2005-07-18 10:40:00,27.08,27.09,27.07,27.08,4000.0,14.676,14.6814,14.6706,14.676,4000.0
2005-07-18 10:45:00,27.07,27.07,27.05,27.06,3200.0,14.6706,14.6706,14.6597,14.6652,3200.0
2005-07-18 10:50:00,27.06,27.07,27.02,27.03,3700.0,14.6652,14.6706,14.6435,14.6489,3700.0
2005-07-18 10:55:00,27.04,27.07,27.03,27.06,3700.0,14.6543,14.6706,14.6489,14.6652,3700.0
2005-07-18 11:00:00,27.06,27.06,27.01,27.01,3300.0,14.6652,14.6652,14.6381,14.6381,3300.0
2005-07-18 11:05:00,27.01,27.07,27.0,27.06,13300.0,14.6381,14.6706,14.6326,14.6652,13300.0
2005-07-18 11:10:00,27.06,27.07,27.06,27.07,2900.0,14.6652,14.6706,14.6652,14.6706,2900.0
2005-07-18 11:15:00,27.07,27.08,27.07,27.08,2400.0,14.6706,14.676,14.6706,14.676,2400.0
2005-07-18 11:20:00,27.08,27.09,27.07,27.08,2400.0,14.676,14.6814,14.6706,14.676,2400.0
2005-07-18 11:25:00,27.07,27.08,27.06,27.07,1900.0,14.6706,14.676,14.6652,14.6706,1900.0
2005-07-18 11:30:00,27.06,27.07,27.05,27.05,2500.0,14.6652,14.6706,14.6597,14.6597,2500.0
2005-07-18 11:35:00,27.05,27.05,27.02,27.02,5400.0,14.6597,14.6597,14.6435,14.6435,5400.0
2005-07-18 11:40:00,27.03,27.04,27.03,27.04,2400.0,14.6489,14.6543,14.6489,14.6543,2400.0
2005-07-18 11:45:00,27.04,27.04,26.99,27.01,4400.0,14.6543,14.6543,14.6272,14.6381,4400.0
2005-07-18 11:50:00,27.02,27.03,27.01,27.02,2000.0,14.6435,14.6489,14.6381,14.6435,2000.0
2005-07-18 11:55:00,27.03,27.03,27.03,27.03,1200.0,14.6489,14.6489,14.6489,14.6489,1200.0
2005-07-18 12:00:00,27.02,27.03,27.0,27.01,3300.0,14.6435,14.6489,14.6326,14.6381,3300.0
2005-07-18 12:05:00,27.0,27.02,27.0,27.02,2100.0,14.6326,14.6435,14.6326,14.6435,2100.0
2005-07-18 12:10:00,27.03,27.03,27.03,27.03,800.0,14.6489,14.6489,14.6489,14.6489,800.0
2005-07-18 12:15:00,27.02,27.04,27.02,27.04,2100.0,14.6435,14.6543,14.6435,14.6543,2100.0
2005-07-18 12:20:00,27.03,27.04,27.03,27.04,6600.0,14.6489,14.6543,14.6489,14.6543,6600.0
2005-07-18 12:25:00,27.04,27.09,27.04,27.09,11700.0,14.6543,14.6814,14.6543,14.6814,11700.0
2005-07-18 12:30:00,27.09,27.09,27.06,27.06,5800.0,14.6814,14.6814,14.6652,14.6652,5800.0
2005-07-18 12:35:00,27.06,27.08,27.06,27.06,3000.0,14.6652,14.676,14.6652,14.6652,3000.0
2005-07-18 12:40:00,27.07,27.07,27.05,27.06,4000.0,14.6706,14.6706,14.6597,14.6652,4000.0
2005-07-18 12:45:00,27.06,27.07,27.06,27.06,3400.0,14.6652,14.6706,14.6652,14.6652,3400.0
2005-07-18 12:50:00,27.06,27.07,27.06,27.06,1300.0,14.6652,14.6706,14.6652,14.6652,1300.0
2005-07-18 12:55:00,27.06,27.07,27.06,27.07,4400.0,14.6652,14.6706,14.6652,14.6706,4400.0
2005-07-18 13:00:00,27.07,27.07,27.07,27.07,7300.0,14.6706,14.6706,14.6706,14.6706,7300.0
2005-07-18 13:05:00,27.07,27.07,27.06,27.06,6200.0,14.6706,14.6706,14.6652,14.6652,6200.0
2005-07-18 13:10:00,27.07,27.07,27.07,27.07,2200.0,14.6706,14.6706,14.6706,14.6706,2200.0
2005-07-18 13:15:00,27.08,27.08,27.07,27.08,400.0,14.676,14.676,14.6706,14.676,400.0
2005-07-18 13:20:00,27.08,27.08,27.07,27.08,3700.0,14.676,14.676,14.6706,14.676,3700.0
2005-07-18 13:25:00,27.09,27.1,27.09,27.09,4000.0,14.6814,14.6868,14.6814,14.6814,4000.0
2005-07-18 13:30:00,27.09,27.1,27.09,27.09,4500.0,14.6814,14.6868,14.6814,14.6814,4500.0
2005-07-18 13:35:00,27.1,27.1,27.09,27.1,4500.0,14.6868,14.6868,14.6814,14.6868,4500.0
2005-07-18 13:40:00,27.1,27.13,27.1,27.12,8700.0,14.6868,14.7031,14.6868,14.6977,8700.0
2005-07-18 13:45:00,27.13,27.16,27.13,27.14,3100.0,14.7031,14.7194,14.7031,14.7085,3100.0
2005-07-18 13:50:00,27.13,27.15,27.12,27.12,4800.0,14.7031,14.7139,14.6977,14.6977,4800.0
2005-07-18 13:55:00,27.13,27.13,27.1,27.1,4700.0,14.7031,14.7031,14.6868,14.6868,4700.0
2005-07-18 14:00:00,27.11,27.14,27.11,27.14,7500.0,14.6923,14.7085,14.6923,14.7085,7500.0
2005-07-18 14:05:00,27.14,27.16,27.13,27.15,3900.0,14.7085,14.7194,14.7031,14.7139,3900.0
2005-07-18 14:10:00,27.15,27.16,27.15,27.16,2500.0,14.7139,14.7194,14.7139,14.7194,2500.0
2005-07-18 14:15:00,27.17,27.18,27.15,27.18,10300.0,14.7248,14.7302,14.7139,14.7302,10300.0
2005-07-18 14:20:00,27.18,27.2,27.17,27.17,7400.0,14.7302,14.741,14.7248,14.7248,7400.0
2005-07-18 14:25:00,27.16,27.2,27.16,27.2,17100.0,14.7194,14.741,14.7194,14.741,17100.0
2005-07-18 14:30:00,27.21,27.21,27.18,27.19,5600.0,14.7465,14.7465,14.7302,14.7356,5600.0
2005-07-18 14:35:00,27.19,27.19,27.18,27.18,4000.0,14.7356,14.7356,14.7302,14.7302,4000.0
2005-07-18 14:40:00,27.19,27.19,27.17,27.18,4500.0,14.7356,14.7356,14.7248,14.7302,4500.0
2005-07-18 14:45:00,27.18,27.18,27.17,27.18,2700.0,14.7302,14.7302,14.7248,14.7302,2700.0
2005-07-18 14:50:00,27.18,27.18,27.17,27.17,2400.0,14.7302,14.7302,14.7248,14.7248,2400.0
2005-07-18 14:55:00,27.18,27.22,27.17,27.21,3300.0,14.7302,14.7519,14.7248,14.7465,3300.0
2005-07-18 15:00:00,27.22,27.22,27.18,27.18,3900.0,14.7519,14.7519,14.7302,14.7302,3900.0
2005-07-18 15:05:00,27.18,27.19,27.18,27.18,2100.0,14.7302,14.7356,14.7302,14.7302,2100.0
2005-07-18 15:10:00,27.18,27.21,27.18,27.21,8300.0,14.7302,14.7465,14.7302,14.7465,8300.0
2005-07-18 15:15:00,27.22,27.23,27.2,27.2,3000.0,14.7519,14.7573,14.741,14.741,3000.0
2005-07-18 15:20:00,27.2,27.2,27.18,27.19,4000.0,14.741,14.741,14.7302,14.7356,4000.0
2005-07-18 15:25:00,27.18,27.21,27.18,27.2,106100.0,14.7302,14.7465,14.7302,14.741,106100.0
2005-07-18 15:30:00,27.2,27.2,27.19,27.19,1800.0,14.741,14.741,14.7356,14.7356,1800.0
2005-07-18 15:35:00,27.19,27.21,27.19,27.21,4100.0,14.7356,14.7465,14.7356,14.7465,4100.0
2005-07-18 15:40:00,27.2,27.22,27.2,27.2,2000.0,14.741,14.7519,14.741,14.741,2000.0
2005-07-18 15:45:00,27.2,27.2,27.19,27.19,1800.0,14.741,14.741,14.7356,14.7356,1800.0
2005-07-18 15:50:00,27.19,27.19,27.15,27.15,2100.0,14.7356,14.7356,14.7139,14.7139,2100.0
2005-07-18 15:55:00,27.18,27.19,27.13,27.15,54300.0,14.7302,14.7356,14.7031,14.7139,54300.0
2005-07-19 09:35:00,27.23,27.25,27.19,27.25,5500.0,14.7573,14.7681,14.7356,14.7681,5500.0
2005-07-19 09:40:00,27.23,27.23,27.15,27.15,1200.0,14.7573,14.7573,14.7139,14.7139,1200.0
2005-07-19 09:45:00,27.16,27.16,27.11,27.11,1400.0,14.7194,14.7194,14.6923,14.6923,1400.0
2005-07-19 09:50:00,27.13,27.15,27.12,27.15,6700.0,14.7031,14.7139,14.6977,14.7139,6700.0
2005-07-19 09:55:00,27.14,27.15,27.1,27.11,11800.0,14.7085,14.7139,14.6868,14.6923,11800.0
2005-07-19 10:00:00,27.11,27.12,27.11,27.12,8500.0,14.6923,14.6977,14.6923,14.6977,8500.0
2005-07-19 10:05:00,27.12,27.13,27.12,27.12,1100.0,14.6977,14.7031,14.6977,14.6977,1100.0
2005-07-19 10:10:00,27.11,27.12,27.11,27.12,2300.0,14.6923,14.6977,14.6923,14.6977,2300.0
2005-07-19 10:15:00,27.12,27.16,27.12,27.13,4100.0,14.6977,14.7194,14.6977,14.7031,4100.0
2005-07-19 10:20:00,27.13,27.14,27.13,27.14,900.0,14.7031,14.7085,14.7031,14.7085,900.0
2005-07-19 10:25:00,27.14,27.16,27.13,27.16,1700.0,14.7085,14.7194,14.7031,14.7194,1700.0
2005-07-19 10:30:00,27.17,27.19,27.17,27.19,3700.0,14.7248,14.7356,14.7248,14.7356,3700.0
2005-07-19 10:35:00,27.19,27.2,27.19,27.19,2200.0,14.7356,14.741,14.7356,14.7356,2200.0
2005-07-19 10:40:00,27.18,27.19,27.13,27.14,70600.0,14.7302,14.7356,14.7031,14.7085,70600.0
2005-07-19 10:45:00,27.14,27.14,27.14,27.14,1800.0,14.7085,14.7085,14.7085,14.7085,1800.0
2005-07-19 10:50:00,27.14,27.14,27.1,27.1,7800.0,14.7085,14.7085,14.6868,14.6868,7800.0
2005-07-19 10:55:00,27.1,27.12,27.1,27.11,1400.0,14.6868,14.6977,14.6868,14.6923,1400.0
2005-07-19 11:00:00,27.1,27.11,27.06,27.06,4700.0,14.6868,14.6923,14.6652,14.6652,4700.0
2005-07-19 11:05:00,27.07,27.08,27.06,27.07,1000.0,14.6706,14.676,14.6652,14.6706,1000.0
2005-07-19 11:10:00,27.07,27.08,27.04,27.06,1900.0,14.6706,14.676,14.6543,14.6652,1900.0
2005-07-19 11:15:00,27.06,27.06,26.97,26.99,5800.0,14.6652,14.6652,14.6164,14.6272,5800.0
2005-07-19 11:20:00,27.0,27.12,27.0,27.12,9700.0,14.6326,14.6977,14.6326,14.6977,9700.0
2005-07-19 11:25:00,27.12,27.13,27.12,27.13,1200.0,14.6977,14.7031,14.6977,14.7031,1200.0
2005-07-19 11:30:00,27.13,27.13,27.13,27.13,2100.0,14.7031,14.7031,14.7031,14.7031,2100.0
2005-07-19 11:35:00,27.13,27.16,27.13,27.15,2800.0,14.7031,14.7194,14.7031,14.7139,2800.0
2005-07-19 11:40:00,27.15,27.15,27.13,27.13,700.0,14.7139,14.7139,14.7031,14.7031,700.0
2005-07-19 11:45:00,27.17,27.17,27.1,27.1,4100.0,14.7248,14.7248,14.6868,14.6868,4100.0
2005-07-19 11:50:00,27.1,27.14,27.1,27.14,1400.0,14.6868,14.7085,14.6868,14.7085,1400.0
2005-07-19 11:55:00,27.15,27.16,27.14,27.16,2600.0,14.7139,14.7194,14.7085,14.7194,2600.0
2005-07-19 12:00:00,27.16,27.16,27.15,27.15,1700.0,14.7194,14.7194,14.7139,14.7139,1700.0
2005-07-19 12:05:00,27.15,27.15,27.12,27.14,2500.0,14.7139,14.7139,14.6977,14.7085,2500.0
2005-07-19 12:10:00,27.14,27.14,27.14,27.14,600.0,14.7085,14.7085,14.7085,14.7085,600.0
2005-07-19 12:15:00,27.14,27.14,27.14,27.14,700.0,14.7085,14.7085,14.7085,14.7085,700.0
2005-07-19 12:20:00,27.14,27.14,27.14,27.14,1100.0,14.7085,14.7085,14.7085,14.7085,1100.0
2005-07-19 12:25:00,27.13,27.13,27.07,27.08,2200.0,14.7031,14.7031,14.6706,14.676,2200.0
2005-07-19 12:30:00,27.12,27.12,27.07,27.07,2500.0,14.6977,14.6977,14.6706,14.6706,2500.0
2005-07-19 12:35:00,27.06,27.12,27.06,27.12,4500.0,14.6652,14.6977,14.6652,14.6977,4500.0
2005-07-19 12:40:00,27.12,27.13,27.12,27.13,500.0,14.6977,14.7031,14.6977,14.7031,500.0
2005-07-19 12:45:00,27.13,27.13,27.13,27.13,300.0,14.7031,14.7031,14.7031,14.7031,300.0
2005-07-19 12:50:00,27.13,27.15,27.06,27.12,12400.0,14.7031,14.7139,14.6652,14.6977,12400.0
2005-07-19 12:55:00,27.12,27.18,27.12,27.18,1400.0,14.6977,14.7302,14.6977,14.7302,1400.0
2005-07-19 13:00:00,27.16,27.18,27.15,27.17,1700.0,14.7194,14.7302,14.7139,14.7248,1700.0
2005-07-19 13:05:00,27.18,27.18,27.17,27.17,700.0,14.7302,14.7302,14.7248,14.7248,700.0
2005-07-19 13:10:00,27.17,27.19,27.15,27.18,4700.0,14.7248,14.7356,14.7139,14.7302,4700.0
2005-07-19 13:15:00,27.19,27.19,27.14,27.19,54000.0,14.7356,14.7356,14.7085,14.7356,54000.0
2005-07-19 13:20:00,27.14,27.2,27.14,27.2,1300.0,14.7085,14.741,14.7085,14.741,1300.0
2005-07-19 13:25:00,27.16,27.18,27.15,27.15,900.0,14.7194,14.7302,14.7139,14.7139,900.0
2005-07-19 13:30:00,27.17,27.22,27.16,27.19,1200.0,14.7248,14.7519,14.7194,14.7356,1200.0
2005-07-19 13:35:00,27.19,27.21,27.19,27.21,1400.0,14.7356,14.7465,14.7356,14.7465,1400.0
2005-07-19 13:40:00,27.21,27.22,27.21,27.21,700.0,14.7465,14.7519,14.7465,14.7465,700.0
2005-07-19 13:45:00,27.2,27.2,27.18,27.19,2400.0,14.741,14.741,14.7302,14.7356,2400.0
2005-07-19 13:50:00,27.19,27.22,27.19,27.21,1700.0,14.7356,14.7519,14.7356,14.7465,1700.0
2005-07-19 13:55:00,27.2,27.2,27.19,27.2,1800.0,14.741,14.741,14.7356,14.741,1800.0
2005-07-19 14:00:00,27.22,27.23,27.22,27.23,2400.0,14.7519,14.7573,14.7519,14.7573,2400.0
2005-07-19 14:05:00,27.22,27.23,27.2,27.23,1900.0,14.7519,14.7573,14.741,14.7573,1900.0
2005-07-19 14:10:00,27.21,27.22,27.21,27.22,700.0,14.7465,14.7519,14.7465,14.7519,700.0
2005-07-19 14:15:00,27.22,27.24,27.22,27.24,2500.0,14.7519,14.7627,14.7519,14.7627,2500.0
2005-07-19 14:20:00,27.24,27.24,27.21,27.22,1900.0,14.7627,14.7627,14.7465,14.7519,1900.0
2005-07-19 14:25:00,27.22,27.22,27.22,27.22,900.0,14.7519,14.7519,14.7519,14.7519,900.0
2005-07-19 14:30:00,27.23,27.24,27.23,27.24,5700.0,14.7573,14.7627,14.7573,14.7627,5700.0
2005-07-19 14:35:00,27.24,27.25,27.24,27.24,4200.0,14.7627,14.7681,14.7627,14.7627,4200.0
2005-07-19 14:40:00,27.24,27.25,27.24,27.24,1900.0,14.7627,14.7681,14.7627,14.7627,1900.0
2005-07-19 14:45:00,27.24,27.25,27.24,27.24,10600.0,14.7627,14.7681,14.7627,14.7627,10600.0
2005-07-19 14:50:00,27.23,27.23,27.2,27.23,2200.0,14.7573,14.7573,14.741,14.7573,2200.0
2005-07-19 14:55:00,27.23,27.24,27.23,27.24,1300.0,14.7573,14.7627,14.7573,14.7627,1300.0
2005-07-19 15:00:00,27.25,27.25,27.24,27.25,2500.0,14.7681,14.7681,14.7627,14.7681,2500.0
2005-07-19 15:05:00,27.24,27.24,27.23,27.23,3200.0,14.7627,14.7627,14.7573,14.7573,3200.0
2005-07-19 15:10:00,27.22,27.23,27.22,27.23,1300.0,14.7519,14.7573,14.7519,14.7573,1300.0
2005-07-19 15:15:00,27.24,27.25,27.24,27.25,1900.0,14.7627,14.7681,14.7627,14.7681,1900.0
2005-07-19 15:20:00,27.25,27.25,27.22,27.23,2300.0,14.7681,14.7681,14.7519,14.7573,2300.0
2005-07-19 15:25:00,27.23,27.24,27.22,27.23,5700.0,14.7573,14.7627,14.7519,14.7573,5700.0
2005-07-19 15:30:00,27.22,27.26,27.22,27.26,2700.0,14.7519,14.7736,14.7519,14.7736,2700.0
2005-07-19 15:35:00,27.25,27.27,27.25,27.26,3200.0,14.7681,14.779,14.7681,14.7736,3200.0
2005-07-19 15:40:00,27.27,27.27,27.25,27.26,6300.0,14.779,14.779,14.7681,14.7736,6300.0
2005-07-19 15:45:00,27.25,27.25,27.24,27.25,13100.0,14.7681,14.7681,14.7627,14.7681,13100.0
2005-07-19 15:50:00,27.25,27.26,27.23,27.23,5100.0,14.7681,14.7736,14.7573,14.7573,5100.0
2005-07-19 15:55:00,27.23,27.27,27.23,27.26,3400.0,14.7573,14.779,14.7573,14.7736,3400.0
2005-07-20 09:30:00,27.26,27.26,27.17,27.26,8500.0,14.7736,14.7736,14.7248,14.7736,8500.0
2005-07-20 09:35:00,27.18,27.29,27.18,27.29,4400.0,14.7302,14.7898,14.7302,14.7898,4400.0
2005-07-20 09:40:00,27.29,27.29,27.22,27.23,3000.0,14.7898,14.7898,14.7519,14.7573,3000.0
2005-07-20 09:45:00,27.23,27.3,27.23,27.3,6700.0,14.7573,14.7952,14.7573,14.7952,6700.0
2005-07-20 09:50:00,27.29,27.29,27.21,27.26,1000.0,14.7898,14.7898,14.7465,14.7736,1000.0
2005-07-20 09:55:00,27.26,27.27,27.26,27.27,1300.0,14.7736,14.779,14.7736,14.779,1300.0
2005-07-20 10:00:00,27.24,27.24,27.2,27.21,1600.0,14.7627,14.7627,14.741,14.7465,1600.0
2005-07-20 10:05:00,27.2,27.25,27.2,27.23,2500.0,14.741,14.7681,14.741,14.7573,2500.0
2005-07-20 10:10:00,27.22,27.25,27.2,27.25,2000.0,14.7519,14.7681,14.741,14.7681,2000.0
2005-07-20 10:15:00,27.25,27.25,27.23,27.23,400.0,14.7681,14.7681,14.7573,14.7573,400.0
2005-07-20 10:20:00,27.23,27.23,27.21,27.22,1500.0,14.7573,14.7573,14.7465,14.7519,1500.0
2005-07-20 10:25:00,27.2,27.2,27.17,27.17,1200.0,14.741,14.741,14.7248,14.7248,1200.0
2005-07-20 10:30:00,27.17,27.18,27.17,27.18,2800.0,14.7248,14.7302,14.7248,14.7302,2800.0
2005-07-20 10:35:00,27.17,27.18,27.16,27.16,1600.0,14.7248,14.7302,14.7194,14.7194,1600.0
2005-07-20 10:40:00,27.17,27.2,27.16,27.2,10200.0,14.7248,14.741,14.7194,14.741,10200.0
2005-07-20 10:45:00,27.2,27.2,27.18,27.19,6700.0,14.741,14.741,14.7302,14.7356,6700.0
2005-07-20 10:50:00,27.18,27.18,27.17,27.18,4500.0,14.7302,14.7302,14.7248,14.7302,4500.0
2005-07-20 10:55:00,27.18,27.19,27.17,27.18,3600.0,14.7302,14.7356,14.7248,14.7302,3600.0
2005-07-20 11:00:00,27.18,27.18,27.18,27.18,700.0,14.7302,14.7302,14.7302,14.7302,700.0
2005-07-20 11:05:00,27.19,27.19,27.18,27.19,3400.0,14.7356,14.7356,14.7302,14.7356,3400.0
2005-07-20 11:10:00,27.19,27.19,27.18,27.19,4400.0,14.7356,14.7356,14.7302,14.7356,4400.0
2005-07-20 11:15:00,27.2,27.23,27.2,27.23,5000.0,14.741,14.7573,14.741,14.7573,5000.0
2005-07-20 11:20:00,27.22,27.22,27.2,27.2,1200.0,14.7519,14.7519,14.741,14.741,1200.0
2005-07-20 11:25:00,27.21,27.21,27.2,27.2,43700.0,14.7465,14.7465,14.741,14.741,43700.0
2005-07-20 11:30:00,27.22,27.3,27.22,27.28,2700.0,14.7519,14.7952,14.7519,14.7844,2700.0
2005-07-20 11:35:00,27.25,27.26,27.24,27.25,700.0,14.7681,14.7736,14.7627,14.7681,700.0
2005-07-20 11:40:00,27.23,27.23,27.22,27.22,1400.0,14.7573,14.7573,14.7519,14.7519,1400.0
2005-07-20 11:45:00,27.21,27.21,27.18,27.18,3500.0,14.7465,14.7465,14.7302,14.7302,3500.0
2005-07-20 11:50:00,27.2,27.2,27.19,27.2,3200.0,14.741,14.741,14.7356,14.741,3200.0
2005-07-20 11:55:00,27.19,27.2,27.1,27.15,12400.0,14.7356,14.741,14.6868,14.7139,12400.0
2005-07-20 12:00:00,27.19,27.19,27.14,27.15,2600.0,14.7356,14.7356,14.7085,14.7139,2600.0
2005-07-20 12:05:00,27.15,27.15,27.13,27.15,3200.0,14.7139,14.7139,14.7031,14.7139,3200.0
2005-07-20 12:10:00,27.15,27.16,27.15,27.15,3900.0,14.7139,14.7194,14.7139,14.7139,3900.0
2005-07-20 12:15:00,27.15,27.17,27.15,27.17,3600.0,14.7139,14.7248,14.7139,14.7248,3600.0
2005-07-20 12:20:00,27.16,27.16,27.16,27.16,500.0,14.7194,14.7194,14.7194,14.7194,500.0
2005-07-20 12:25:00,27.16,27.16,27.16,27.16,1400.0,14.7194,14.7194,14.7194,14.7194,1400.0
2005-07-20 12:30:00,27.16,27.19,27.16,27.19,5100.0,14.7194,14.7356,14.7194,14.7356,5100.0
2005-07-20 12:35:00,27.2,27.2,27.19,27.19,500.0,14.741,14.741,14.7356,14.7356,500.0
2005-07-20 12:40:00,27.18,27.2,27.18,27.2,1500.0,14.7302,14.741,14.7302,14.741,1500.0
2005-07-20 12:45:00,27.18,27.19,27.18,27.19,1000.0,14.7302,14.7356,14.7302,14.7356,1000.0
2005-07-20 12:50:00,27.18,27.19,27.17,27.19,2400.0,14.7302,14.7356,14.7248,14.7356,2400.0
2005-07-20 12:55:00,27.19,27.19,27.18,27.19,1300.0,14.7356,14.7356,14.7302,14.7356,1300.0
2005-07-20 13:00:00,27.18,27.18,27.18,27.18,900.0,14.7302,14.7302,14.7302,14.7302,900.0
2005-07-20 13:05:00,27.18,27.18,27.18,27.18,400.0,14.7302,14.7302,14.7302,14.7302,400.0
2005-07-20 13:10:00,27.18,27.19,27.18,27.19,2400.0,14.7302,14.7356,14.7302,14.7356,2400.0
2005-07-20 13:15:00,27.19,27.21,27.18,27.21,1900.0,14.7356,14.7465,14.7302,14.7465,1900.0
2005-07-20 13:20:00,27.21,27.21,27.21,27.21,500.0,14.7465,14.7465,14.7465,14.7465,500.0
2005-07-20 13:25:00,27.2,27.2,27.18,27.2,1800.0,14.741,14.741,14.7302,14.741,1800.0
2005-07-20 13:30:00,27.21,27.22,27.2,27.22,1100.0,14.7465,14.7519,14.741,14.7519,1100.0
2005-07-20 13:35:00,27.22,27.25,27.22,27.23,2300.0,14.7519,14.7681,14.7519,14.7573,2300.0
2005-07-20 13:40:00,27.24,27.24,27.23,27.24,1000.0,14.7627,14.7627,14.7573,14.7627,1000.0
2005-07-20 13:45:00,27.25,27.26,27.25,27.25,1300.0,14.7681,14.7736,14.7681,14.7681,1300.0
2005-07-20 13:50:00,27.25,27.25,27.24,27.24,800.0,14.7681,14.7681,14.7627,14.7627,800.0
2005-07-20 13:55:00,27.23,27.23,27.22,27.22,300.0,14.7573,14.7573,14.7519,14.7519,300.0
2005-07-20 14:00:00,27.22,27.22,27.21,27.21,1300.0,14.7519,14.7519,14.7465,14.7465,1300.0
2005-07-20 14:05:00,27.22,27.22,27.2,27.21,3200.0,14.7519,14.7519,14.741,14.7465,3200.0
2005-07-20 14:10:00,27.23,27.23,27.2,27.2,1600.0,14.7573,14.7573,14.741,14.741,1600.0
2005-07-20 14:15:00,27.21,27.21,27.2,27.21,1500.0,14.7465,14.7465,14.741,14.7465,1500.0
2005-07-20 14:20:00,27.21,27.21,27.2,27.21,2000.0,14.7465,14.7465,14.741,14.7465,2000.0
2005-07-20 14:25:00,27.22,27.22,27.21,27.22,1400.0,14.7519,14.7519,14.7465,14.7519,1400.0
2005-07-20 14:30:00,27.22,27.23,27.21,27.21,1600.0,14.7519,14.7573,14.7465,14.7465,1600.0
2005-07-20 14:35:00,27.21,27.21,27.2,27.21,2700.0,14.7465,14.7465,14.741,14.7465,2700.0
2005-07-20 14:40:00,27.2,27.21,27.18,27.18,3900.0,14.741,14.7465,14.7302,14.7302,3900.0
2005-07-20 14:45:00,27.19,27.2,27.18,27.2,4400.0,14.7356,14.741,14.7302,14.741,4400.0
2005-07-20 14:50:00,27.18,27.18,27.16,27.16,1600.0,14.7302,14.7302,14.7194,14.7194,1600.0
2005-07-20 14:55:00,27.16,27.17,27.14,27.15,4500.0,14.7194,14.7248,14.7085,14.7139,4500.0
2005-07-20 15:00:00,27.15,27.16,27.15,27.16,1500.0,14.7139,14.7194,14.7139,14.7194,1500.0
2005-07-20 15:05:00,27.16,27.2,27.15,27.2,3700.0,14.7194,14.741,14.7139,14.741,3700.0
2005-07-20 15:10:00,27.19,27.2,27.18,27.18,3200.0,14.7356,14.741,14.7302,14.7302,3200.0
2005-07-20 15:15:00,27.18,27.18,27.17,27.18,1200.0,14.7302,14.7302,14.7248,14.7302,1200.0
2005-07-20 15:20:00,27.18,27.18,27.16,27.16,1000.0,14.7302,14.7302,14.7194,14.7194,1000.0
2005-07-20 15:25:00,27.16,27.16,27.16,27.16,1800.0,14.7194,14.7194,14.7194,14.7194,1800.0
2005-07-20 15:30:00,27.17,27.17,27.16,27.16,6000.0,14.7248,14.7248,14.7194,14.7194,6000.0
2005-07-20 15:35:00,27.17,27.18,27.17,27.18,4400.0,14.7248,14.7302,14.7248,14.7302,4400.0
2005-07-20 15:40:00,27.18,27.22,27.18,27.22,2100.0,14.7302,14.7519,14.7302,14.7519,2100.0
2005-07-20 15:45:00,27.21,27.21,27.2,27.2,24000.0,14.7465,14.7465,14.741,14.741,24000.0
2005-07-20 15:50:00,27.2,27.2,27.19,27.19,2600.0,14.741,14.741,14.7356,14.7356,2600.0
2005-07-20 15:55:00,27.18,27.19,27.18,27.19,6000.0,14.7302,14.7356,14.7302,14.7356,6000.0
2005-07-21 09:30:00,27.2,27.22,27.19,27.19,5000.0,14.741,14.7519,14.7356,14.7356,5000.0
2005-07-21 09:35:00,27.19,27.19,27.11,27.17,1300.0,14.7356,14.7356,14.6923,14.7248,1300.0
2005-07-21 09:40:00,27.17,27.17,27.16,27.16,700.0,14.7248,14.7248,14.7194,14.7194,700.0
2005-07-21 09:45:00,27.15,27.16,27.11,27.11,1500.0,14.7139,14.7194,14.6923,14.6923,1500.0
2005-07-21 09:50:00,27.11,27.13,27.1,27.13,1200.0,14.6923,14.7031,14.6868,14.7031,1200.0
2005-07-21 09:55:00,27.11,27.16,27.11,27.11,2900.0,14.6923,14.7194,14.6923,14.6923,2900.0
2005-07-21 10:00:00,27.11,27.16,27.11,27.15,2400.0,14.6923,14.7194,14.6923,14.7139,2400.0
2005-07-21 10:05:00,27.1,27.13,27.1,27.13,1100.0,14.6868,14.7031,14.6868,14.7031,1100.0
2005-07-21 10:10:00,27.11,27.14,27.1,27.14,1500.0,14.6923,14.7085,14.6868,14.7085,1500.0
2005-07-21 10:15:00,27.11,27.14,27.09,27.09,4700.0,14.6923,14.7085,14.6814,14.6814,4700.0
2005-07-21 10:20:00,27.09,27.09,27.01,27.01,3300.0,14.6814,14.6814,14.6381,14.6381,3300.0
2005-07-21 10:25:00,27.02,27.03,27.0,27.03,4600.0,14.6435,14.6489,14.6326,14.6489,4600.0
2005-07-21 10:30:00,27.03,27.03,26.98,27.02,5000.0,14.6489,14.6489,14.6218,14.6435,5000.0
2005-07-21 10:35:00,27.02,27.07,26.98,26.98,3400.0,14.6435,14.6706,14.6218,14.6218,3400.0
2005-07-21 10:40:00,26.99,26.99,26.98,26.98,2600.0,14.6272,14.6272,14.6218,14.6218,2600.0
2005-07-21 10:45:00,26.99,26.99,26.98,26.99,1600.0,14.6272,14.6272,14.6218,14.6272,1600.0
2005-07-21 10:50:00,26.99,26.99,26.99,26.99,100.0,14.6272,14.6272,14.6272,14.6272,100.0
2005-07-21 10:55:00,26.98,26.99,26.97,26.99,7600.0,14.6218,14.6272,14.6164,14.6272,7600.0
2005-07-21 11:00:00,26.99,27.01,26.98,26.99,1900.0,14.6272,14.6381,14.6218,14.6272,1900.0
2005-07-21 11:05:00,26.99,26.99,26.97,26.97,1000.0,14.6272,14.6272,14.6164,14.6164,1000.0
2005-07-21 11:10:00,26.98,27.0,26.98,27.0,1300.0,14.6218,14.6326,14.6218,14.6326,1300.0
2005-07-21 11:15:00,27.0,27.03,26.99,27.02,2200.0,14.6326,14.6489,14.6272,14.6435,2200.0
2005-07-21 11:20:00,26.99,27.0,26.97,26.98,2700.0,14.6272,14.6326,14.6164,14.6218,2700.0
2005-07-21 11:25:00,26.98,27.0,26.98,27.0,1100.0,14.6218,14.6326,14.6218,14.6326,1100.0
2005-07-21 11:30:00,27.0,27.01,26.97,27.0,4800.0,14.6326,14.6381,14.6164,14.6326,4800.0
2005-07-21 11:35:00,26.99,27.0,26.97,26.97,1400.0,14.6272,14.6326,14.6164,14.6164,1400.0
2005-07-21 11:40:00,26.98,27.0,26.98,26.99,1300.0,14.6218,14.6326,14.6218,14.6272,1300.0
2005-07-21 11:45:00,26.99,27.01,26.99,27.01,2100.0,14.6272,14.6381,14.6272,14.6381,2100.0
2005-07-21 11:50:00,27.02,27.03,27.01,27.02,11800.0,14.6435,14.6489,14.6381,14.6435,11800.0
2005-07-21 11:55:00,27.02,27.08,27.02,27.08,600.0,14.6435,14.676,14.6435,14.676,600.0
2005-07-21 12:00:00,27.04,27.04,27.0,27.01,3500.0,14.6543,14.6543,14.6326,14.6381,3500.0
2005-07-21 12:05:00,27.0,27.04,27.0,27.0,2400.0,14.6326,14.6543,14.6326,14.6326,2400.0
2005-07-21 12:10:00,26.96,26.97,26.96,26.97,1200.0,14.611,14.6164,14.611,14.6164,1200.0
2005-07-21 12:15:00,26.98,27.0,26.98,27.0,700.0,14.6218,14.6326,14.6218,14.6326,700.0
2005-07-21 12:20:00,27.01,27.04,27.0,27.0,2700.0,14.6381,14.6543,14.6326,14.6326,2700.0
2005-07-21 12:25:00,27.03,27.03,27.0,27.02,1900.0,14.6489,14.6489,14.6326,14.6435,1900.0
2005-07-21 12:30:00,27.03,27.07,27.03,27.06,1800.0,14.6489,14.6706,14.6489,14.6652,1800.0
2005-07-21 12:35:00,27.07,27.07,27.06,27.06,1400.0,14.6706,14.6706,14.6652,14.6652,1400.0
2005-07-21 12:40:00,27.06,27.07,27.05,27.07,1500.0,14.6652,14.6706,14.6597,14.6706,1500.0
2005-07-21 12:45:00,27.05,27.07,27.05,27.07,2800.0,14.6597,14.6706,14.6597,14.6706,2800.0
2005-07-21 12:50:00,27.08,27.11,27.08,27.11,3300.0,14.676,14.6923,14.676,14.6923,3300.0
2005-07-21 12:55:00,27.12,27.15,27.11,27.14,4500.0,14.6977,14.7139,14.6923,14.7085,4500.0
2005-07-21 13:00:00,27.14,27.17,27.14,27.17,4500.0,14.7085,14.7248,14.7085,14.7248,4500.0
2005-07-21 13:05:00,27.16,27.17,27.13,27.15,5300.0,14.7194,14.7248,14.7031,14.7139,5300.0
2005-07-21 13:10:00,27.15,27.15,27.12,27.13,1000.0,14.7139,14.7139,14.6977,14.7031,1000.0
2005-07-21 13:15:00,27.11,27.14,27.1,27.1,1700.0,14.6923,14.7085,14.6868,14.6868,1700.0
2005-07-21 13:20:00,27.11,27.13,27.11,27.12,1000.0,14.6923,14.7031,14.6923,14.6977,1000.0
2005-07-21 13:25:00,27.12,27.12,27.12,27.12,100.0,14.6977,14.6977,14.6977,14.6977,100.0
2005-07-21 13:30:00,27.13,27.15,27.09,27.09,2400.0,14.7031,14.7139,14.6814,14.6814,2400.0
2005-07-21 13:35:00,27.09,27.12,27.08,27.11,2000.0,14.6814,14.6977,14.676,14.6923,2000.0
2005-07-21 13:40:00,27.11,27.13,27.11,27.13,200.0,14.6923,14.7031,14.6923,14.7031,200.0
2005-07-21 13:45:00,27.11,27.13,27.11,27.13,1000.0,14.6923,14.7031,14.6923,14.7031,1000.0
2005-07-21 13:50:00,27.11,27.13,27.11,27.11,700.0,14.6923,14.7031,14.6923,14.6923,700.0
2005-07-21 13:55:00,27.12,27.13,27.1,27.12,600.0,14.6977,14.7031,14.6868,14.6977,600.0
2005-07-21 14:00:00,27.11,27.12,27.07,27.11,1900.0,14.6923,14.6977,14.6706,14.6923,1900.0
2005-07-21 14:05:00,27.09,27.09,27.04,27.07,4900.0,14.6814,14.6814,14.6543,14.6706,4900.0
2005-07-21 14:10:00,27.07,27.07,27.05,27.06,2900.0,14.6706,14.6706,14.6597,14.6652,2900.0
2005-07-21 14:15:00,27.07,27.08,27.05,27.06,1300.0,14.6706,14.676,14.6597,14.6652,1300.0
2005-07-21 14:20:00,27.05,27.05,27.05,27.05,100.0,14.6597,14.6597,14.6597,14.6597,100.0
2005-07-21 14:25:00,27.04,27.04,27.02,27.03,1500.0,14.6543,14.6543,14.6435,14.6489,1500.0
2005-07-21 14:30:00,27.02,27.02,27.0,27.01,1500.0,14.6435,14.6435,14.6326,14.6381,1500.0
2005-07-21 14:35:00,27.03,27.03,27.03,27.03,100.0,14.6489,14.6489,14.6489,14.6489,100.0
2005-07-21 14:40:00,27.03,27.04,27.02,27.03,1500.0,14.6489,14.6543,14.6435,14.6489,1500.0
2005-07-21 14:45:00,27.04,27.07,27.04,27.05,2000.0,14.6543,14.6706,14.6543,14.6597,2000.0
2005-07-21 14:50:00,27.03,27.07,27.0,27.01,1800.0,14.6489,14.6706,14.6326,14.6381,1800.0
2005-07-21 14:55:00,27.0,27.05,27.0,27.05,2400.0,14.6326,14.6597,14.6326,14.6597,2400.0
2005-07-21 15:00:00,27.04,27.05,27.04,27.05,900.0,14.6543,14.6597,14.6543,14.6597,900.0
2005-07-21 15:05:00,27.03,27.05,27.03,27.03,900.0,14.6489,14.6597,14.6489,14.6489,900.0
2005-07-21 15:10:00,27.03,27.06,27.02,27.06,1700.0,14.6489,14.6652,14.6435,14.6652,1700.0
2005-07-21 15:15:00,27.06,27.07,27.05,27.07,2300.0,14.6652,14.6706,14.6597,14.6706,2300.0
2005-07-21 15:20:00,27.06,27.07,27.04,27.05,1300.0,14.6652,14.6706,14.6543,14.6597,1300.0
2005-07-21 15:25:00,27.05,27.11,27.05,27.11,5700.0,14.6597,14.6923,14.6597,14.6923,5700.0
2005-07-21 15:30:00,27.12,27.12,27.1,27.11,5900.0,14.6977,14.6977,14.6868,14.6923,5900.0
2005-07-21 15:35:00,27.11,27.12,27.09,27.1,8400.0,14.6923,14.6977,14.6814,14.6868,8400.0
2005-07-21 15:40:00,27.1,27.11,27.09,27.11,7400.0,14.6868,14.6923,14.6814,14.6923,7400.0
2005-07-21 15:45:00,27.15,27.21,27.15,27.19,61500.0,14.7139,14.7465,14.7139,14.7356,61500.0
2005-07-21 15:50:00,27.2,27.21,27.18,27.19,56900.0,14.741,14.7465,14.7302,14.7356,56900.0
2005-07-21 15:55:00,27.2,27.22,27.19,27.21,40200.0,14.741,14.7519,14.7356,14.7465,40200.0
2005-07-22 09:30:00,27.18,27.19,27.12,27.14,7800.0,14.7302,14.7356,14.6977,14.7085,7800.0
2005-07-22 09:35:00,27.15,27.16,27.12,27.13,3200.0,14.7139,14.7194,14.6977,14.7031,3200.0
2005-07-22 09:40:00,27.13,27.16,27.11,27.16,3000.0,14.7031,14.7194,14.6923,14.7194,3000.0
2005-07-22 09:45:00,27.15,27.18,27.15,27.18,4400.0,14.7139,14.7302,14.7139,14.7302,4400.0
2005-07-22 09:50:00,27.18,27.2,27.18,27.19,4500.0,14.7302,14.741,14.7302,14.7356,4500.0
2005-07-22 09:55:00,27.2,27.24,27.19,27.24,3800.0,14.741,14.7627,14.7356,14.7627,3800.0
2005-07-22 10:00:00,27.24,27.25,27.23,27.24,10200.0,14.7627,14.7681,14.7573,14.7627,10200.0
2005-07-22 10:05:00,27.25,27.27,27.25,27.26,10800.0,14.7681,14.779,14.7681,14.7736,10800.0
2005-07-22 10:10:00,27.25,27.28,27.24,27.26,5300.0,14.7681,14.7844,14.7627,14.7736,5300.0
2005-07-22 10:15:00,27.26,27.27,27.25,27.27,5100.0,14.7736,14.779,14.7681,14.779,5100.0
2005-07-22 10:20:00,27.27,27.29,27.27,27.29,2100.0,14.779,14.7898,14.779,14.7898,2100.0
2005-07-22 10:25:00,27.28,27.3,27.27,27.3,7000.0,14.7844,14.7952,14.779,14.7952,7000.0
2005-07-22 10:30:00,27.28,27.3,27.28,27.3,41200.0,14.7844,14.7952,14.7844,14.7952,41200.0
2005-07-22 10:35:00,27.28,27.29,27.27,27.29,3800.0,14.7844,14.7898,14.779,14.7898,3800.0
2005-07-22 10:40:00,27.29,27.31,27.29,27.3,3100.0,14.7898,14.8007,14.7898,14.7952,3100.0
2005-07-22 10:45:00,27.3,27.31,27.26,27.26,10200.0,14.7952,14.8007,14.7736,14.7736,10200.0
2005-07-22 10:50:00,27.26,27.27,27.25,27.26,8100.0,14.7736,14.779,14.7681,14.7736,8100.0
2005-07-22 10:55:00,27.26,27.28,27.26,27.26,5000.0,14.7736,14.7844,14.7736,14.7736,5000.0
2005-07-22 11:00:00,27.26,27.27,27.26,27.27,8000.0,14.7736,14.779,14.7736,14.779,8000.0
2005-07-22 11:05:00,27.27,27.27,27.26,27.26,5400.0,14.779,14.779,14.7736,14.7736,5400.0
2005-07-22 11:10:00,27.26,27.26,27.26,27.26,1100.0,14.7736,14.7736,14.7736,14.7736,1100.0
2005-07-22 11:15:00,27.26,27.27,27.26,27.26,4400.0,14.7736,14.779,14.7736,14.7736,4400.0
2005-07-22 11:20:00,27.26,27.28,27.26,27.27,3300.0,14.7736,14.7844,14.7736,14.779,3300.0
2005-07-22 11:25:00,27.27,27.28,27.27,27.27,2900.0,14.779,14.7844,14.779,14.779,2900.0
2005-07-22 11:30:00,27.28,27.28,27.26,27.27,2400.0,14.7844,14.7844,14.7736,14.779,2400.0
2005-07-22 11:35:00,27.27,27.27,27.25,27.26,3700.0,14.779,14.779,14.7681,14.7736,3700.0
2005-07-22 11:40:00,27.26,27.26,27.24,27.24,4300.0,14.7736,14.7736,14.7627,14.7627,4300.0
2005-07-22 11:45:00,27.25,27.25,27.24,27.24,1700.0,14.7681,14.7681,14.7627,14.7627,1700.0
2005-07-22 11:50:00,27.23,27.24,27.21,27.22,1900.0,14.7573,14.7627,14.7465,14.7519,1900.0
2005-07-22 11:55:00,27.22,27.22,27.21,27.21,1300.0,14.7519,14.7519,14.7465,14.7465,1300.0
2005-07-22 12:00:00,27.21,27.21,27.17,27.17,700.0,14.7465,14.7465,14.7248,14.7248,700.0
2005-07-22 12:05:00,27.2,27.22,27.17,27.17,3500.0,14.741,14.7519,14.7248,14.7248,3500.0
2005-07-22 12:10:00,27.19,27.2,27.16,27.2,1300.0,14.7356,14.741,14.7194,14.741,1300.0
2005-07-22 12:15:00,27.22,27.22,27.2,27.21,1300.0,14.7519,14.7519,14.741,14.7465,1300.0
2005-07-22 12:20:00,27.2,27.2,27.19,27.2,1400.0,14.741,14.741,14.7356,14.741,1400.0
2005-07-22 12:25:00,27.19,27.2,27.19,27.19,1300.0,14.7356,14.741,14.7356,14.7356,1300.0
2005-07-22 12:30:00,27.19,27.19,27.12,27.17,1300.0,14.7356,14.7356,14.6977,14.7248,1300.0
2005-07-22 12:35:00,27.17,27.24,27.17,27.24,4500.0,14.7248,14.7627,14.7248,14.7627,4500.0
2005-07-22 12:40:00,27.2,27.2,27.15,27.15,1300.0,14.741,14.741,14.7139,14.7139,1300.0
2005-07-22 12:45:00,27.15,27.15,27.13,27.15,1800.0,14.7139,14.7139,14.7031,14.7139,1800.0
2005-07-22 12:50:00,27.14,27.14,27.12,27.12,2700.0,14.7085,14.7085,14.6977,14.6977,2700.0
2005-07-22 12:55:00,27.12,27.13,27.11,27.11,2100.0,14.6977,14.7031,14.6923,14.6923,2100.0
2005-07-22 13:00:00,27.12,27.14,27.12,27.13,1600.0,14.6977,14.7085,14.6977,14.7031,1600.0
2005-07-22 13:05:00,27.13,27.15,27.13,27.14,3100.0,14.7031,14.7139,14.7031,14.7085,3100.0
2005-07-22 13:10:00,27.17,27.17,27.16,27.16,500.0,14.7248,14.7248,14.7194,14.7194,500.0
2005-07-22 13:15:00,27.16,27.17,27.15,27.17,1600.0,14.7194,14.7248,14.7139,14.7248,1600.0
2005-07-22 13:20:00,27.17,27.22,27.16,27.18,2400.0,14.7248,14.7519,14.7194,14.7302,2400.0
2005-07-22 13:25:00,27.16,27.16,27.16,27.16,2300.0,14.7194,14.7194,14.7194,14.7194,2300.0
2005-07-22 13:30:00,27.16,27.17,27.16,27.17,1400.0,14.7194,14.7248,14.7194,14.7248,1400.0
2005-07-22 13:35:00,27.17,27.2,27.17,27.2,3200.0,14.7248,14.741,14.7248,14.741,3200.0
2005-07-22 13:40:00,27.18,27.19,27.16,27.18,1300.0,14.7302,14.7356,14.7194,14.7302,1300.0
2005-07-22 13:45:00,27.18,27.18,27.17,27.18,1900.0,14.7302,14.7302,14.7248,14.7302,1900.0
2005-07-22 13:50:00,27.18,27.19,27.14,27.18,6200.0,14.7302,14.7356,14.7085,14.7302,6200.0
2005-07-22 13:55:00,27.19,27.19,27.18,27.18,700.0,14.7356,14.7356,14.7302,14.7302,700.0
2005-07-22 14:00:00,27.18,27.19,27.18,27.18,2900.0,14.7302,14.7356,14.7302,14.7302,2900.0
2005-07-22 14:05:00,27.18,27.18,27.17,27.18,3100.0,14.7302,14.7302,14.7248,14.7302,3100.0
2005-07-22 14:10:00,27.19,27.19,27.19,27.19,200.0,14.7356,14.7356,14.7356,14.7356,200.0
2005-07-22 14:15:00,27.2,27.21,27.2,27.2,1400.0,14.741,14.7465,14.741,14.741,1400.0
2005-07-22 14:20:00,27.21,27.21,27.2,27.21,1800.0,14.7465,14.7465,14.741,14.7465,1800.0
2005-07-22 14:25:00,27.21,27.22,27.21,27.21,2700.0,14.7465,14.7519,14.7465,14.7465,2700.0
2005-07-22 14:30:00,27.21,27.21,27.18,27.2,2400.0,14.7465,14.7465,14.7302,14.741,2400.0
2005-07-22 14:35:00,27.2,27.21,27.2,27.21,1600.0,14.741,14.7465,14.741,14.7465,1600.0
2005-07-22 14:40:00,27.21,27.25,27.21,27.24,2400.0,14.7465,14.7681,14.7465,14.7627,2400.0
2005-07-22 14:45:00,27.25,27.26,27.25,27.26,4700.0,14.7681,14.7736,14.7681,14.7736,4700.0
2005-07-22 14:50:00,27.26,27.28,27.26,27.28,4000.0,14.7736,14.7844,14.7736,14.7844,4000.0
2005-07-22 14:55:00,27.28,27.29,27.27,27.29,4700.0,14.7844,14.7898,14.779,14.7898,4700.0
2005-07-22 15:00:00,27.29,27.29,27.27,27.27,4000.0,14.7898,14.7898,14.779,14.779,4000.0
2005-07-22 15:05:00,27.27,27.28,27.27,27.27,2700.0,14.779,14.7844,14.779,14.779,2700.0
2005-07-22 15:10:00,27.27,27.27,27.24,27.25,4400.0,14.779,14.779,14.7627,14.7681,4400.0
2005-07-22 15:15:00,27.24,27.25,27.22,27.23,5000.0,14.7627,14.7681,14.7519,14.7573,5000.0
2005-07-22 15:20:00,27.24,27.24,27.22,27.22,3700.0,14.7627,14.7627,14.7519,14.7519,3700.0
2005-07-22 15:25:00,27.22,27.23,27.21,27.22,1600.0,14.7519,14.7573,14.7465,14.7519,1600.0
2005-07-22 15:30:00,27.21,27.22,27.21,27.21,2200.0,14.7465,14.7519,14.7465,14.7465,2200.0
2005-07-22 15:35:00,27.22,27.22,27.21,27.22,5200.0,14.7519,14.7519,14.7465,14.7519,5200.0
2005-07-22 15:40:00,27.22,27.22,27.21,27.21,8100.0,14.7519,14.7519,14.7465,14.7465,8100.0
2005-07-22 15:45:00,27.2,27.22,27.2,27.21,6700.0,14.741,14.7519,14.741,14.7465,6700.0
2005-07-22 15:50:00,27.21,27.22,27.21,27.22,2800.0,14.7465,14.7519,14.7465,14.7519,2800.0
2005-07-22 15:55:00,27.22,27.22,27.21,27.22,12100.0,14.7519,14.7519,14.7465,14.7519,12100.0
2005-07-25 09:35:00,27.25,27.27,27.25,27.25,13600.0,14.7681,14.779,14.7681,14.7681,13600.0
2005-07-25 09:40:00,27.27,27.27,27.19,27.19,4800.0,14.779,14.779,14.7356,14.7356,4800.0
2005-07-25 09:45:00,27.18,27.28,27.18,27.27,4800.0,14.7302,14.7844,14.7302,14.779,4800.0
2005-07-25 09:50:00,27.18,27.23,27.18,27.23,2200.0,14.7302,14.7573,14.7302,14.7573,2200.0
2005-07-25 09:55:00,27.24,27.25,27.22,27.22,1400.0,14.7627,14.7681,14.7519,14.7519,1400.0
2005-07-25 10:00:00,27.22,27.22,27.11,27.11,4400.0,14.7519,14.7519,14.6923,14.6923,4400.0
2005-07-25 10:05:00,27.1,27.1,27.1,27.1,1400.0,14.6868,14.6868,14.6868,14.6868,1400.0
2005-07-25 10:10:00,27.11,27.12,27.1,27.1,2900.0,14.6923,14.6977,14.6868,14.6868,2900.0
2005-07-25 10:15:00,27.1,27.11,27.1,27.1,2400.0,14.6868,14.6923,14.6868,14.6868,2400.0
2005-07-25 10:20:00,27.1,27.11,27.1,27.11,1400.0,14.6868,14.6923,14.6868,14.6923,1400.0
2005-07-25 10:25:00,27.11,27.12,27.09,27.09,5700.0,14.6923,14.6977,14.6814,14.6814,5700.0
2005-07-25 10:30:00,27.08,27.08,27.01,27.06,7900.0,14.676,14.676,14.6381,14.6652,7900.0
2005-07-25 10:35:00,27.07,27.1,27.06,27.09,2000.0,14.6706,14.6868,14.6652,14.6814,2000.0
2005-07-25 10:40:00,27.09,27.12,27.09,27.12,3500.0,14.6814,14.6977,14.6814,14.6977,3500.0
2005-07-25 10:45:00,27.12,27.12,27.1,27.1,7400.0,14.6977,14.6977,14.6868,14.6868,7400.0
2005-07-25 10:50:00,27.1,27.1,27.05,27.05,4500.0,14.6868,14.6868,14.6597,14.6597,4500.0
2005-07-25 10:55:00,27.05,27.05,27.04,27.04,1700.0,14.6597,14.6597,14.6543,14.6543,1700.0
2005-07-25 11:00:00,27.03,27.04,27.03,27.04,3400.0,14.6489,14.6543,14.6489,14.6543,3400.0
2005-07-25 11:05:00,27.03,27.08,27.03,27.08,4500.0,14.6489,14.676,14.6489,14.676,4500.0
2005-07-25 11:10:00,27.06,27.08,27.06,27.06,1800.0,14.6652,14.676,14.6652,14.6652,1800.0
2005-07-25 11:15:00,27.05,27.06,27.04,27.04,5100.0,14.6597,14.6652,14.6543,14.6543,5100.0
2005-07-25 11:20:00,27.04,27.05,27.04,27.05,2500.0,14.6543,14.6597,14.6543,14.6597,2500.0
2005-07-25 11:25:00,27.04,27.05,27.03,27.03,6800.0,14.6543,14.6597,14.6489,14.6489,6800.0
2005-07-25 11:30:00,27.03,27.03,27.02,27.02,6000.0,14.6489,14.6489,14.6435,14.6435,6000.0
2005-07-25 11:35:00,27.02,27.03,27.01,27.03,7400.0,14.6435,14.6489,14.6381,14.6489,7400.0
2005-07-25 11:40:00,27.03,27.04,27.02,27.03,2900.0,14.6489,14.6543,14.6435,14.6489,2900.0
2005-07-25 11:45:00,27.03,27.04,27.02,27.02,4500.0,14.6489,14.6543,14.6435,14.6435,4500.0
2005-07-25 11:50:00,27.02,27.03,27.0,27.02,6200.0,14.6435,14.6489,14.6326,14.6435,6200.0
2005-07-25 11:55:00,27.02,27.04,27.02,27.04,2900.0,14.6435,14.6543,14.6435,14.6543,2900.0
2005-07-25 12:00:00,27.05,27.05,27.01,27.02,4900.0,14.6597,14.6597,14.6381,14.6435,4900.0
2005-07-25 12:05:00,27.01,27.02,27.0,27.02,4800.0,14.6381,14.6435,14.6326,14.6435,4800.0
2005-07-25 12:10:00,27.02,27.02,27.0,27.0,3300.0,14.6435,14.6435,14.6326,14.6326,3300.0
2005-07-25 12:15:00,27.0,27.01,27.0,27.0,4300.0,14.6326,14.6381,14.6326,14.6326,4300.0
2005-07-25 12:20:00,27.0,27.01,27.0,27.0,6300.0,14.6326,14.6381,14.6326,14.6326,6300.0
2005-07-25 12:25:00,27.01,27.02,27.0,27.0,5700.0,14.6381,14.6435,14.6326,14.6326,5700.0
2005-07-25 12:30:00,27.0,27.02,27.0,27.02,3900.0,14.6326,14.6435,14.6326,14.6435,3900.0
2005-07-25 12:35:00,27.02,27.02,27.0,27.01,2900.0,14.6435,14.6435,14.6326,14.6381,2900.0
2005-07-25 12:40:00,27.0,27.02,27.0,27.02,6700.0,14.6326,14.6435,14.6326,14.6435,6700.0
2005-07-25 12:45:00,27.02,27.02,27.0,27.01,2400.0,14.6435,14.6435,14.6326,14.6381,2400.0
2005-07-25 12:50:00,27.0,27.01,27.0,27.01,2700.0,14.6326,14.6381,14.6326,14.6381,2700.0
2005-07-25 12:55:00,27.02,27.02,27.0,27.01,800.0,14.6435,14.6435,14.6326,14.6381,800.0
2005-07-25 13:00:00,27.0,27.01,26.96,26.97,15000.0,14.6326,14.6381,14.611,14.6164,15000.0
2005-07-25 13:05:00,26.98,26.99,26.98,26.99,7600.0,14.6218,14.6272,14.6218,14.6272,7600.0
2005-07-25 13:10:00,26.99,27.0,26.99,27.0,4500.0,14.6272,14.6326,14.6272,14.6326,4500.0
2005-07-25 13:15:00,27.0,27.01,27.0,27.0,2200.0,14.6326,14.6381,14.6326,14.6326,2200.0
2005-07-25 13:20:00,27.0,27.01,27.0,27.01,2300.0,14.6326,14.6381,14.6326,14.6381,2300.0
2005-07-25 13:25:00,27.01,27.02,27.0,27.01,10300.0,14.6381,14.6435,14.6326,14.6381,10300.0
2005-07-25 13:30:00,27.0,27.01,27.0,27.01,2300.0,14.6326,14.6381,14.6326,14.6381,2300.0
2005-07-25 13:35:00,27.0,27.01,27.0,27.01,1100.0,14.6326,14.6381,14.6326,14.6381,1100.0
2005-07-25 13:40:00,27.01,27.02,27.01,27.01,11600.0,14.6381,14.6435,14.6381,14.6381,11600.0
2005-07-25 13:45:00,27.02,27.02,27.0,27.01,4200.0,14.6435,14.6435,14.6326,14.6381,4200.0
2005-07-25 13:50:00,27.01,27.02,27.01,27.01,2300.0,14.6381,14.6435,14.6381,14.6381,2300.0
2005-07-25 13:55:00,27.0,27.02,27.0,27.0,6500.0,14.6326,14.6435,14.6326,14.6326,6500.0
2005-07-25 14:00:00,27.0,27.02,27.0,27.0,12500.0,14.6326,14.6435,14.6326,14.6326,12500.0
2005-07-25 14:05:00,27.01,27.03,27.0,27.0,10200.0,14.6381,14.6489,14.6326,14.6326,10200.0
2005-07-25 14:10:00,27.02,27.03,27.01,27.01,3000.0,14.6435,14.6489,14.6381,14.6381,3000.0
2005-07-25 14:15:00,27.02,27.03,27.01,27.01,3600.0,14.6435,14.6489,14.6381,14.6381,3600.0
2005-07-25 14:20:00,27.01,27.01,26.97,26.97,29700.0,14.6381,14.6381,14.6164,14.6164,29700.0
2005-07-25 14:25:00,27.0,27.03,27.0,27.01,25300.0,14.6326,14.6489,14.6326,14.6381,25300.0
2005-07-25 14:30:00,27.0,27.01,26.99,26.99,24800.0,14.6326,14.6381,14.6272,14.6272,24800.0
2005-07-25 14:35:00,26.99,26.99,26.95,26.96,11800.0,14.6272,14.6272,14.6056,14.611,11800.0
2005-07-25 14:40:00,26.95,26.96,26.94,26.94,5400.0,14.6056,14.611,14.6001,14.6001,5400.0
2005-07-25 14:45:00,26.94,26.96,26.94,26.95,4800.0,14.6001,14.611,14.6001,14.6056,4800.0
2005-07-25 14:50:00,26.94,26.94,26.93,26.93,2900.0,14.6001,14.6001,14.5947,14.5947,2900.0
2005-07-25 14:55:00,26.93,26.93,26.91,26.92,8800.0,14.5947,14.5947,14.5839,14.5893,8800.0
2005-07-25 15:00:00,26.91,26.91,26.86,26.87,10200.0,14.5839,14.5839,14.5568,14.5622,10200.0
2005-07-25 15:05:00,26.87,26.87,26.85,26.86,7300.0,14.5622,14.5622,14.5514,14.5568,7300.0
2005-07-25 15:10:00,26.86,26.86,26.85,26.85,5100.0,14.5568,14.5568,14.5514,14.5514,5100.0
2005-07-25 15:15:00,26.86,26.86,26.8,26.83,7300.0,14.5568,14.5568,14.5243,14.5405,7300.0
2005-07-25 15:20:00,26.82,26.84,26.81,26.84,5200.0,14.5351,14.5459,14.5297,14.5459,5200.0
2005-07-25 15:25:00,26.83,26.85,26.82,26.85,5500.0,14.5405,14.5514,14.5351,14.5514,5500.0
2005-07-25 15:30:00,26.85,26.85,26.83,26.83,4900.0,14.5514,14.5514,14.5405,14.5405,4900.0
2005-07-25 15:35:00,26.82,26.86,26.82,26.85,10900.0,14.5351,14.5568,14.5351,14.5514,10900.0
2005-07-25 15:40:00,26.86,26.86,26.84,26.86,6300.0,14.5568,14.5568,14.5459,14.5568,6300.0
2005-07-25 15:45:00,26.86,26.87,26.85,26.86,10700.0,14.5568,14.5622,14.5514,14.5568,10700.0
2005-07-25 15:50:00,26.85,26.88,26.83,26.88,19300.0,14.5514,14.5676,14.5405,14.5676,19300.0
2005-07-25 15:55:00,26.88,26.9,26.86,26.9,29100.0,14.5676,14.5785,14.5568,14.5785,29100.0
2005-07-26 09:30:00,27.05,27.1,27.05,27.06,8600.0,14.6597,14.6868,14.6597,14.6652,8600.0
2005-07-26 09:35:00,27.06,27.13,27.01,27.11,7600.0,14.6652,14.7031,14.6381,14.6923,7600.0
2005-07-26 09:40:00,27.12,27.12,27.0,27.0,4800.0,14.6977,14.6977,14.6326,14.6326,4800.0
2005-07-26 09:45:00,27.0,27.04,27.0,27.01,3900.0,14.6326,14.6543,14.6326,14.6381,3900.0
2005-07-26 09:50:00,27.0,27.01,26.97,26.98,6300.0,14.6326,14.6381,14.6164,14.6218,6300.0
2005-07-26 09:55:00,26.98,27.05,26.98,27.01,13800.0,14.6218,14.6597,14.6218,14.6381,13800.0
2005-07-26 10:00:00,27.01,27.03,26.99,27.01,18000.0,14.6381,14.6489,14.6272,14.6381,18000.0
2005-07-26 10:05:00,27.01,27.02,27.0,27.01,10400.0,14.6381,14.6435,14.6326,14.6381,10400.0
2005-07-26 10:10:00,27.01,27.03,26.98,26.98,12000.0,14.6381,14.6489,14.6218,14.6218,12000.0
2005-07-26 10:15:00,26.97,26.97,26.91,26.96,3800.0,14.6164,14.6164,14.5839,14.611,3800.0
2005-07-26 10:20:00,26.97,27.0,26.97,27.0,15500.0,14.6164,14.6326,14.6164,14.6326,15500.0
2005-07-26 10:25:00,27.0,27.02,26.99,26.99,14800.0,14.6326,14.6435,14.6272,14.6272,14800.0
2005-07-26 10:30:00,27.0,27.03,26.95,27.02,18900.0,14.6326,14.6489,14.6056,14.6435,18900.0
2005-07-26 10:35:00,27.01,27.03,26.94,27.01,5200.0,14.6381,14.6489,14.6001,14.6381,5200.0
2005-07-26 10:40:00,27.01,27.01,26.96,26.96,6400.0,14.6381,14.6381,14.611,14.611,6400.0
2005-07-26 10:45:00,26.96,26.96,26.92,26.94,5100.0,14.611,14.611,14.5893,14.6001,5100.0
2005-07-26 10:50:00,26.94,26.95,26.94,26.94,6700.0,14.6001,14.6056,14.6001,14.6001,6700.0
2005-07-26 10:55:00,26.95,26.95,26.93,26.94,5200.0,14.6056,14.6056,14.5947,14.6001,5200.0
2005-07-26 11:00:00,26.93,26.96,26.93,26.96,9800.0,14.5947,14.611,14.5947,14.611,9800.0
2005-07-26 11:05:00,26.96,27.01,26.96,26.98,9100.0,14.611,14.6381,14.611,14.6218,9100.0
2005-07-26 11:10:00,26.97,26.97,26.95,26.96,2200.0,14.6164,14.6164,14.6056,14.611,2200.0
2005-07-26 11:15:00,26.92,26.96,26.92,26.96,3500.0,14.5893,14.611,14.5893,14.611,3500.0
2005-07-26 11:20:00,26.96,26.98,26.96,26.98,4400.0,14.611,14.6218,14.611,14.6218,4400.0
2005-07-26 11:25:00,26.98,27.0,26.96,26.99,30600.0,14.6218,14.6326,14.611,14.6272,30600.0
2005-07-26 11:30:00,26.97,26.98,26.95,26.96,3000.0,14.6164,14.6218,14.6056,14.611,3000.0
2005-07-26 11:35:00,26.97,26.97,26.95,26.97,3200.0,14.6164,14.6164,14.6056,14.6164,3200.0
2005-07-26 11:40:00,26.96,26.97,26.94,26.95,3300.0,14.611,14.6164,14.6001,14.6056,3300.0
2005-07-26 11:45:00,26.94,26.94,26.92,26.94,2200.0,14.6001,14.6001,14.5893,14.6001,2200.0
2005-07-26 11:50:00,26.93,26.93,26.92,26.93,3200.0,14.5947,14.5947,14.5893,14.5947,3200.0
2005-07-26 11:55:00,26.92,26.94,26.9,26.93,5100.0,14.5893,14.6001,14.5785,14.5947,5100.0
2005-07-26 12:00:00,26.94,26.94,26.92,26.93,8200.0,14.6001,14.6001,14.5893,14.5947,8200.0
2005-07-26 12:05:00,26.92,26.92,26.87,26.89,3500.0,14.5893,14.5893,14.5622,14.573,3500.0
2005-07-26 12:10:00,26.89,26.89,26.85,26.85,2800.0,14.573,14.573,14.5514,14.5514,2800.0
2005-07-26 12:15:00,26.85,26.85,26.83,26.84,2300.0,14.5514,14.5514,14.5405,14.5459,2300.0
2005-07-26 12:20:00,26.83,26.84,26.83,26.83,3500.0,14.5405,14.5459,14.5405,14.5405,3500.0
2005-07-26 12:25:00,26.83,26.84,26.83,26.83,600.0,14.5405,14.5459,14.5405,14.5405,600.0
2005-07-26 12:30:00,26.84,26.86,26.83,26.85,4000.0,14.5459,14.5568,14.5405,14.5514,4000.0
2005-07-26 12:35:00,26.86,26.86,26.82,26.82,6500.0,14.5568,14.5568,14.5351,14.5351,6500.0
2005-07-26 12:40:00,26.82,26.83,26.81,26.83,4300.0,14.5351,14.5405,14.5297,14.5405,4300.0
2005-07-26 12:45:00,26.82,26.82,26.81,26.81,4200.0,14.5351,14.5351,14.5297,14.5297,4200.0
2005-07-26 12:50:00,26.8,26.8,26.78,26.78,6400.0,14.5243,14.5243,14.5134,14.5134,6400.0
2005-07-26 12:55:00,26.77,26.77,26.71,26.71,6500.0,14.508,14.508,14.4755,14.4755,6500.0
2005-07-26 13:00:00,26.7,26.72,26.68,26.68,13800.0,14.4701,14.4809,14.4592,14.4592,13800.0
2005-07-26 13:05:00,26.67,26.67,26.64,26.66,6500.0,14.4538,14.4538,14.4375,14.4484,6500.0
2005-07-26 13:10:00,26.64,26.68,26.61,26.62,11700.0,14.4375,14.4592,14.4213,14.4267,11700.0
2005-07-26 13:15:00,26.63,26.73,26.63,26.68,12800.0,14.4321,14.4863,14.4321,14.4592,12800.0
2005-07-26 13:20:00,26.66,26.66,26.63,26.64,6600.0,14.4484,14.4484,14.4321,14.4375,6600.0
2005-07-26 13:25:00,26.64,26.66,26.63,26.65,7800.0,14.4375,14.4484,14.4321,14.443,7800.0
2005-07-26 13:30:00,26.65,26.65,26.64,26.65,4300.0,14.443,14.443,14.4375,14.443,4300.0
2005-07-26 13:35:00,26.65,26.65,26.64,26.65,8200.0,14.443,14.443,14.4375,14.443,8200.0
2005-07-26 13:40:00,26.65,26.67,26.65,26.66,10300.0,14.443,14.4538,14.443,14.4484,10300.0
2005-07-26 13:45:00,26.67,26.67,26.65,26.66,27400.0,14.4538,14.4538,14.443,14.4484,27400.0
2005-07-26 13:50:00,26.66,26.66,26.64,26.64,5300.0,14.4484,14.4484,14.4375,14.4375,5300.0
2005-07-26 13:55:00,26.64,26.68,26.64,26.68,16300.0,14.4375,14.4592,14.4375,14.4592,16300.0
2005-07-26 14:00:00,26.69,26.69,26.69,26.69,4200.0,14.4646,14.4646,14.4646,14.4646,4200.0
2005-07-26 14:05:00,26.68,26.7,26.68,26.7,3800.0,14.4592,14.4701,14.4592,14.4701,3800.0
2005-07-26 14:10:00,26.7,26.71,26.68,26.69,8900.0,14.4701,14.4755,14.4592,14.4646,8900.0
2005-07-26 14:15:00,26.69,26.69,26.67,26.67,7200.0,14.4646,14.4646,14.4538,14.4538,7200.0
2005-07-26 14:20:00,26.67,26.67,26.62,26.63,13800.0,14.4538,14.4538,14.4267,14.4321,13800.0
2005-07-26 14:25:00,26.63,26.63,26.59,26.6,23100.0,14.4321,14.4321,14.4104,14.4159,23100.0
2005-07-26 14:30:00,26.59,26.6,26.58,26.6,27200.0,14.4104,14.4159,14.405,14.4159,27200.0
2005-07-26 14:35:00,26.6,26.6,26.58,26.6,12400.0,14.4159,14.4159,14.405,14.4159,12400.0
2005-07-26 14:40:00,26.6,26.61,26.6,26.61,10500.0,14.4159,14.4213,14.4159,14.4213,10500.0
2005-07-26 14:45:00,26.61,26.61,26.6,26.6,8800.0,14.4213,14.4213,14.4159,14.4159,8800.0
2005-07-26 14:50:00,26.59,26.6,26.58,26.59,17200.0,14.4104,14.4159,14.405,14.4104,17200.0
2005-07-26 14:55:00,26.59,26.59,26.57,26.58,23400.0,14.4104,14.4104,14.3996,14.405,23400.0
2005-07-26 15:00:00,26.58,26.58,26.54,26.55,9700.0,14.405,14.405,14.3834,14.3888,9700.0
2005-07-26 15:05:00,26.54,26.56,26.54,26.56,9700.0,14.3834,14.3942,14.3834,14.3942,9700.0
2005-07-26 15:10:00,26.55,26.56,26.55,26.55,6800.0,14.3888,14.3942,14.3888,14.3888,6800.0
2005-07-26 15:15:00,26.55,26.56,26.55,26.55,17400.0,14.3888,14.3942,14.3888,14.3888,17400.0
2005-07-26 15:20:00,26.56,26.56,26.54,26.55,21400.0,14.3942,14.3942,14.3834,14.3888,21400.0
2005-07-26 15:25:00,26.56,26.56,26.55,26.56,11000.0,14.3942,14.3942,14.3888,14.3942,11000.0
2005-07-26 15:30:00,26.55,26.56,26.54,26.55,12800.0,14.3888,14.3942,14.3834,14.3888,12800.0
2005-07-26 15:35:00,26.55,26.57,26.54,26.57,63600.0,14.3888,14.3996,14.3834,14.3996,63600.0
2005-07-26 15:40:00,26.57,26.57,26.54,26.56,8800.0,14.3996,14.3996,14.3834,14.3942,8800.0
2005-07-26 15:45:00,26.56,26.6,26.55,26.6,32800.0,14.3942,14.4159,14.3888,14.4159,32800.0
2005-07-26 15:50:00,26.6,26.6,26.58,26.59,13800.0,14.4159,14.4159,14.405,14.4104,13800.0
2005-07-26 15:55:00,26.59,26.6,26.58,26.6,34700.0,14.4104,14.4159,14.405,14.4159,34700.0
2005-07-27 09:30:00,27.11,27.11,26.9,26.91,36600.0,14.6923,14.6923,14.5785,14.5839,36600.0
2005-07-27 09:35:00,26.88,26.88,26.75,26.77,10200.0,14.5676,14.5676,14.4972,14.508,10200.0
2005-07-27 09:40:00,26.75,26.91,26.75,26.9,10200.0,14.4972,14.5839,14.4972,14.5785,10200.0
2005-07-27 09:45:00,26.88,26.89,26.8,26.81,24500.0,14.5676,14.573,14.5243,14.5297,24500.0
2005-07-27 09:50:00,26.81,26.96,26.8,26.96,12700.0,14.5297,14.611,14.5243,14.611,12700.0
2005-07-27 09:55:00,26.95,26.96,26.89,26.89,14100.0,14.6056,14.611,14.573,14.573,14100.0
2005-07-27 10:00:00,26.9,26.9,26.89,26.9,12000.0,14.5785,14.5785,14.573,14.5785,12000.0
2005-07-27 10:05:00,26.9,26.97,26.89,26.93,14100.0,14.5785,14.6164,14.573,14.5947,14100.0
2005-07-27 10:10:00,26.93,26.97,26.93,26.95,14300.0,14.5947,14.6164,14.5947,14.6056,14300.0
2005-07-27 10:15:00,26.95,27.0,26.95,27.0,39100.0,14.6056,14.6326,14.6056,14.6326,39100.0
2005-07-27 10:20:00,26.99,27.09,26.99,27.09,21400.0,14.6272,14.6814,14.6272,14.6814,21400.0
2005-07-27 10:25:00,27.08,27.11,27.08,27.11,7700.0,14.676,14.6923,14.676,14.6923,7700.0
2005-07-27 10:30:00,27.11,27.12,27.1,27.1,16000.0,14.6923,14.6977,14.6868,14.6868,16000.0
2005-07-27 10:35:00,27.1,27.1,27.08,27.09,5600.0,14.6868,14.6868,14.676,14.6814,5600.0
2005-07-27 10:40:00,27.08,27.09,27.06,27.09,33800.0,14.676,14.6814,14.6652,14.6814,33800.0
2005-07-27 10:45:00,27.08,27.09,27.06,27.08,12900.0,14.676,14.6814,14.6652,14.676,12900.0
2005-07-27 10:50:00,27.08,27.2,27.07,27.2,22400.0,14.676,14.741,14.6706,14.741,22400.0
2005-07-27 10:55:00,27.17,27.17,27.06,27.06,17500.0,14.7248,14.7248,14.6652,14.6652,17500.0
2005-07-27 11:00:00,27.06,27.06,27.04,27.05,8100.0,14.6652,14.6652,14.6543,14.6597,8100.0
2005-07-27 11:05:00,27.04,27.04,27.02,27.03,6600.0,14.6543,14.6543,14.6435,14.6489,6600.0
2005-07-27 11:10:00,27.03,27.1,27.03,27.08,21300.0,14.6489,14.6868,14.6489,14.676,21300.0
2005-07-27 11:15:00,27.08,27.08,27.03,27.07,15300.0,14.676,14.676,14.6489,14.6706,15300.0
2005-07-27 11:20:00,27.07,27.11,27.06,27.08,7000.0,14.6706,14.6923,14.6652,14.676,7000.0
2005-07-27 11:25:00,27.07,27.09,27.06,27.09,8500.0,14.6706,14.6814,14.6652,14.6814,8500.0
2005-07-27 11:30:00,27.09,27.1,27.05,27.06,15500.0,14.6814,14.6868,14.6597,14.6652,15500.0
2005-07-27 11:35:00,27.06,27.07,27.05,27.06,15200.0,14.6652,14.6706,14.6597,14.6652,15200.0
2005-07-27 11:40:00,27.06,27.07,27.05,27.06,8300.0,14.6652,14.6706,14.6597,14.6652,8300.0
2005-07-27 11:45:00,27.06,27.07,27.05,27.05,4800.0,14.6652,14.6706,14.6597,14.6597,4800.0
2005-07-27 11:50:00,27.05,27.05,27.02,27.03,6000.0,14.6597,14.6597,14.6435,14.6489,6000.0
2005-07-27 11:55:00,27.03,27.07,27.03,27.06,6900.0,14.6489,14.6706,14.6489,14.6652,6900.0
2005-07-27 12:00:00,27.06,27.08,27.06,27.08,12100.0,14.6652,14.676,14.6652,14.676,12100.0
2005-07-27 12:05:00,27.08,27.13,27.07,27.12,11000.0,14.676,14.7031,14.6706,14.6977,11000.0
2005-07-27 12:10:00,27.12,27.13,27.09,27.09,6000.0,14.6977,14.7031,14.6814,14.6814,6000.0
2005-07-27 12:15:00,27.09,27.11,27.09,27.11,15800.0,14.6814,14.6923,14.6814,14.6923,15800.0
2005-07-27 12:20:00,27.11,27.13,27.09,27.13,15000.0,14.6923,14.7031,14.6814,14.7031,15000.0
2005-07-27 12:25:00,27.13,27.25,27.13,27.25,12200.0,14.7031,14.7681,14.7031,14.7681,12200.0
2005-07-27 12:30:00,27.24,27.26,27.22,27.24,9300.0,14.7627,14.7736,14.7519,14.7627,9300.0
2005-07-27 12:35:00,27.23,27.25,27.23,27.25,4200.0,14.7573,14.7681,14.7573,14.7681,4200.0
2005-07-27 12:40:00,27.25,27.29,27.24,27.28,21500.0,14.7681,14.7898,14.7627,14.7844,21500.0
2005-07-27 12:45:00,27.28,27.3,27.25,27.25,3100.0,14.7844,14.7952,14.7681,14.7681,3100.0
2005-07-27 12:50:00,27.25,27.25,27.22,27.22,3800.0,14.7681,14.7681,14.7519,14.7519,3800.0
2005-07-27 12:55:00,27.23,27.25,27.23,27.24,11600.0,14.7573,14.7681,14.7573,14.7627,11600.0
2005-07-27 13:00:00,27.25,27.3,27.25,27.28,22200.0,14.7681,14.7952,14.7681,14.7844,22200.0
2005-07-27 13:05:00,27.27,27.29,27.27,27.27,7200.0,14.779,14.7898,14.779,14.779,7200.0
2005-07-27 13:10:00,27.28,27.28,27.27,27.27,4200.0,14.7844,14.7844,14.779,14.779,4200.0
2005-07-27 13:15:00,27.27,27.28,27.27,27.27,5900.0,14.779,14.7844,14.779,14.779,5900.0
2005-07-27 13:20:00,27.28,27.29,27.27,27.27,16000.0,14.7844,14.7898,14.779,14.779,16000.0
2005-07-27 13:25:00,27.26,27.26,27.25,27.26,6000.0,14.7736,14.7736,14.7681,14.7736,6000.0
2005-07-27 13:30:00,27.26,27.27,27.25,27.26,21600.0,14.7736,14.779,14.7681,14.7736,21600.0
2005-07-27 13:35:00,27.26,27.33,27.26,27.32,14400.0,14.7736,14.8115,14.7736,14.8061,14400.0
2005-07-27 13:40:00,27.32,27.32,27.3,27.3,4600.0,14.8061,14.8061,14.7952,14.7952,4600.0
2005-07-27 13:45:00,27.31,27.31,27.3,27.3,1600.0,14.8007,14.8007,14.7952,14.7952,1600.0
2005-07-27 13:50:00,27.3,27.3,27.28,27.28,7600.0,14.7952,14.7952,14.7844,14.7844,7600.0
2005-07-27 13:55:00,27.29,27.29,27.28,27.28,2300.0,14.7898,14.7898,14.7844,14.7844,2300.0
2005-07-27 14:00:00,27.29,27.29,27.17,27.22,19100.0,14.7898,14.7898,14.7248,14.7519,19100.0
2005-07-27 14:05:00,27.21,27.22,27.19,27.22,6300.0,14.7465,14.7519,14.7356,14.7519,6300.0
2005-07-27 14:10:00,27.22,27.23,27.18,27.19,10500.0,14.7519,14.7573,14.7302,14.7356,10500.0
2005-07-27 14:15:00,27.19,27.2,27.16,27.17,4300.0,14.7356,14.741,14.7194,14.7248,4300.0
2005-07-27 14:20:00,27.18,27.2,27.18,27.18,7100.0,14.7302,14.741,14.7302,14.7302,7100.0
2005-07-27 14:25:00,27.18,27.18,27.15,27.15,6200.0,14.7302,14.7302,14.7139,14.7139,6200.0
2005-07-27 14:30:00,27.16,27.21,27.11,27.17,28400.0,14.7194,14.7465,14.6923,14.7248,28400.0
2005-07-27 14:35:00,27.18,27.18,27.14,27.17,8900.0,14.7302,14.7302,14.7085,14.7248,8900.0
2005-07-27 14:40:00,27.16,27.16,27.11,27.12,7600.0,14.7194,14.7194,14.6923,14.6977,7600.0
2005-07-27 14:45:00,27.11,27.28,27.08,27.2,23300.0,14.6923,14.7844,14.676,14.741,23300.0
2005-07-27 14:50:00,27.11,27.24,27.11,27.16,3900.0,14.6923,14.7627,14.6923,14.7194,3900.0
2005-07-27 14:55:00,27.19,27.2,27.17,27.17,5700.0,14.7356,14.741,14.7248,14.7248,5700.0
2005-07-27 15:00:00,27.13,27.25,27.13,27.22,8900.0,14.7031,14.7681,14.7031,14.7519,8900.0
2005-07-27 15:05:00,27.22,27.25,27.22,27.24,6800.0,14.7519,14.7681,14.7519,14.7627,6800.0
2005-07-27 15:10:00,27.24,27.25,27.23,27.24,9600.0,14.7627,14.7681,14.7573,14.7627,9600.0
2005-07-27 15:15:00,27.24,27.26,27.24,27.26,6800.0,14.7627,14.7736,14.7627,14.7736,6800.0
2005-07-27 15:20:00,27.26,27.29,27.25,27.26,21600.0,14.7736,14.7898,14.7681,14.7736,21600.0
2005-07-27 15:25:00,27.28,27.3,27.26,27.29,12100.0,14.7844,14.7952,14.7736,14.7898,12100.0
2005-07-27 15:30:00,27.3,27.34,27.29,27.33,30600.0,14.7952,14.8169,14.7898,14.8115,30600.0
2005-07-27 15:35:00,27.33,27.38,27.29,27.33,17000.0,14.8115,14.8386,14.7898,14.8115,17000.0
2005-07-27 15:40:00,27.33,27.33,27.3,27.31,12100.0,14.8115,14.8115,14.7952,14.8007,12100.0
2005-07-27 15:45:00,27.31,27.4,27.31,27.39,24900.0,14.8007,14.8494,14.8007,14.844,24900.0
2005-07-27 15:50:00,27.39,27.45,27.39,27.45,6400.0,14.844,14.8765,14.844,14.8765,6400.0
2005-07-27 15:55:00,27.42,27.42,27.39,27.41,11600.0,14.8603,14.8603,14.844,14.8548,11600.0
2005-07-28 09:30:00,27.35,27.41,27.35,27.41,6300.0,14.8223,14.8548,14.8223,14.8548,6300.0
2005-07-28 09:35:00,27.41,27.41,27.39,27.4,6400.0,14.8548,14.8548,14.844,14.8494,6400.0
2005-07-28 09:40:00,27.39,27.4,27.36,27.37,14600.0,14.844,14.8494,14.8278,14.8332,14600.0
2005-07-28 09:45:00,27.36,27.37,27.34,27.34,7500.0,14.8278,14.8332,14.8169,14.8169,7500.0
2005-07-28 09:50:00,27.35,27.35,27.32,27.33,5800.0,14.8223,14.8223,14.8061,14.8115,5800.0
2005-07-28 09:55:00,27.33,27.33,27.31,27.31,6700.0,14.8115,14.8115,14.8007,14.8007,6700.0
2005-07-28 10:00:00,27.31,27.33,27.31,27.32,7900.0,14.8007,14.8115,14.8007,14.8061,7900.0
2005-07-28 10:05:00,27.32,27.32,27.31,27.31,4600.0,14.8061,14.8061,14.8007,14.8007,4600.0
2005-07-28 10:10:00,27.32,27.32,27.27,27.29,24700.0,14.8061,14.8061,14.779,14.7898,24700.0
2005-07-28 10:15:00,27.27,27.28,27.26,27.26,5500.0,14.779,14.7844,14.7736,14.7736,5500.0
2005-07-28 10:20:00,27.28,27.3,27.19,27.19,9200.0,14.7844,14.7952,14.7356,14.7356,9200.0
2005-07-28 10:25:00,27.19,27.25,27.19,27.23,5800.0,14.7356,14.7681,14.7356,14.7573,5800.0
2005-07-28 10:30:00,27.24,27.24,27.21,27.21,13800.0,14.7627,14.7627,14.7465,14.7465,13800.0
2005-07-28 10:35:00,27.22,27.33,27.22,27.33,10300.0,14.7519,14.8115,14.7519,14.8115,10300.0
2005-07-28 10:40:00,27.35,27.39,27.35,27.35,12200.0,14.8223,14.844,14.8223,14.8223,12200.0
2005-07-28 10:45:00,27.35,27.36,27.32,27.34,4100.0,14.8223,14.8278,14.8061,14.8169,4100.0
2005-07-28 10:50:00,27.34,27.35,27.33,27.33,3200.0,14.8169,14.8223,14.8115,14.8115,3200.0
2005-07-28 10:55:00,27.34,27.34,27.31,27.33,4700.0,14.8169,14.8169,14.8007,14.8115,4700.0
2005-07-28 11:00:00,27.31,27.36,27.31,27.35,17600.0,14.8007,14.8278,14.8007,14.8223,17600.0
2005-07-28 11:05:00,27.37,27.38,27.35,27.36,6200.0,14.8332,14.8386,14.8223,14.8278,6200.0
2005-07-28 11:10:00,27.4,27.41,27.4,27.41,22000.0,14.8494,14.8548,14.8494,14.8548,22000.0
2005-07-28 11:15:00,27.41,27.41,27.37,27.41,6500.0,14.8548,14.8548,14.8332,14.8548,6500.0
2005-07-28 11:20:00,27.41,27.43,27.4,27.41,4000.0,14.8548,14.8657,14.8494,14.8548,4000.0
2005-07-28 11:25:00,27.43,27.43,27.41,27.41,4800.0,14.8657,14.8657,14.8548,14.8548,4800.0
2005-07-28 11:30:00,27.42,27.43,27.41,27.42,3200.0,14.8603,14.8657,14.8548,14.8603,3200.0
2005-07-28 11:35:00,27.41,27.42,27.41,27.41,3400.0,14.8548,14.8603,14.8548,14.8548,3400.0
2005-07-28 11:40:00,27.41,27.44,27.41,27.43,4700.0,14.8548,14.8711,14.8548,14.8657,4700.0
2005-07-28 11:45:00,27.43,27.49,27.42,27.47,12000.0,14.8657,14.8982,14.8603,14.8874,12000.0
2005-07-28 11:50:00,27.47,27.49,27.46,27.49,5400.0,14.8874,14.8982,14.8819,14.8982,5400.0
2005-07-28 11:55:00,27.49,27.53,27.49,27.5,14100.0,14.8982,14.9199,14.8982,14.9036,14100.0
2005-07-28 12:00:00,27.51,27.51,27.5,27.5,2600.0,14.909,14.909,14.9036,14.9036,2600.0
2005-07-28 12:05:00,27.49,27.5,27.43,27.44,8800.0,14.8982,14.9036,14.8657,14.8711,8800.0
2005-07-28 12:10:00,27.44,27.47,27.44,27.47,5300.0,14.8711,14.8874,14.8711,14.8874,5300.0
2005-07-28 12:15:00,27.47,27.48,27.46,27.46,3000.0,14.8874,14.8928,14.8819,14.8819,3000.0
2005-07-28 12:20:00,27.47,27.47,27.46,27.47,5400.0,14.8874,14.8874,14.8819,14.8874,5400.0
2005-07-28 12:25:00,27.46,27.46,27.46,27.46,3800.0,14.8819,14.8819,14.8819,14.8819,3800.0
2005-07-28 12:30:00,27.46,27.48,27.46,27.47,3100.0,14.8819,14.8928,14.8819,14.8874,3100.0
2005-07-28 12:35:00,27.47,27.49,27.47,27.48,5500.0,14.8874,14.8982,14.8874,14.8928,5500.0
2005-07-28 12:40:00,27.49,27.5,27.49,27.49,1000.0,14.8982,14.9036,14.8982,14.8982,1000.0
2005-07-28 12:45:00,27.49,27.5,27.49,27.5,4900.0,14.8982,14.9036,14.8982,14.9036,4900.0
2005-07-28 12:50:00,27.5,27.51,27.47,27.48,4600.0,14.9036,14.909,14.8874,14.8928,4600.0
2005-07-28 12:55:00,27.48,27.48,27.47,27.47,1100.0,14.8928,14.8928,14.8874,14.8874,1100.0
2005-07-28 13:00:00,27.47,27.47,27.45,27.46,4300.0,14.8874,14.8874,14.8765,14.8819,4300.0
2005-07-28 13:05:00,27.47,27.49,27.46,27.49,2300.0,14.8874,14.8982,14.8819,14.8982,2300.0
2005-07-28 13:10:00,27.49,27.56,27.48,27.56,21000.0,14.8982,14.9361,14.8928,14.9361,21000.0
2005-07-28 13:15:00,27.56,27.62,27.56,27.6,27400.0,14.9361,14.9687,14.9361,14.9578,27400.0
2005-07-28 13:20:00,27.6,27.61,27.59,27.6,3900.0,14.9578,14.9632,14.9524,14.9578,3900.0
2005-07-28 13:25:00,27.59,27.63,27.58,27.62,4800.0,14.9524,14.9741,14.947,14.9687,4800.0
2005-07-28 13:30:00,27.61,27.61,27.61,27.61,700.0,14.9632,14.9632,14.9632,14.9632,700.0
2005-07-28 13:35:00,27.62,27.63,27.61,27.62,2200.0,14.9687,14.9741,14.9632,14.9687,2200.0
2005-07-28 13:40:00,27.63,27.63,27.55,27.59,6300.0,14.9741,14.9741,14.9307,14.9524,6300.0
2005-07-28 13:45:00,27.59,27.62,27.57,27.61,15300.0,14.9524,14.9687,14.9416,14.9632,15300.0
2005-07-28 13:50:00,27.61,27.61,27.59,27.59,7200.0,14.9632,14.9632,14.9524,14.9524,7200.0
2005-07-28 13:55:00,27.59,27.62,27.58,27.62,5800.0,14.9524,14.9687,14.947,14.9687,5800.0
2005-07-28 14:00:00,27.62,27.62,27.62,27.62,2500.0,14.9687,14.9687,14.9687,14.9687,2500.0
2005-07-28 14:05:00,27.62,27.62,27.54,27.58,17200.0,14.9687,14.9687,14.9253,14.947,17200.0
2005-07-28 14:10:00,27.55,27.6,27.54,27.6,23700.0,14.9307,14.9578,14.9253,14.9578,23700.0
2005-07-28 14:15:00,27.6,27.62,27.59,27.62,15800.0,14.9578,14.9687,14.9524,14.9687,15800.0
2005-07-28 14:20:00,27.63,27.68,27.63,27.67,11100.0,14.9741,15.0012,14.9741,14.9958,11100.0
2005-07-28 14:25:00,27.67,27.68,27.65,27.65,15800.0,14.9958,15.0012,14.9849,14.9849,15800.0
2005-07-28 14:30:00,27.66,27.68,27.62,27.68,5400.0,14.9903,15.0012,14.9687,15.0012,5400.0
2005-07-28 14:35:00,27.68,27.68,27.65,27.65,4300.0,15.0012,15.0012,14.9849,14.9849,4300.0
2005-07-28 14:40:00,27.65,27.67,27.64,27.64,8000.0,14.9849,14.9958,14.9795,14.9795,8000.0
2005-07-28 14:45:00,27.64,27.67,27.64,27.67,7000.0,14.9795,14.9958,14.9795,14.9958,7000.0
2005-07-28 14:50:00,27.66,27.69,27.65,27.67,10200.0,14.9903,15.0066,14.9849,14.9958,10200.0
2005-07-28 14:55:00,27.66,27.68,27.66,27.68,2400.0,14.9903,15.0012,14.9903,15.0012,2400.0
2005-07-28 15:00:00,27.68,27.69,27.65,27.67,7800.0,15.0012,15.0066,14.9849,14.9958,7800.0
2005-07-28 15:05:00,27.67,27.68,27.63,27.63,8400.0,14.9958,15.0012,14.9741,14.9741,8400.0
2005-07-28 15:10:00,27.63,27.63,27.6,27.61,5700.0,14.9741,14.9741,14.9578,14.9632,5700.0
2005-07-28 15:15:00,27.61,27.61,27.6,27.6,4900.0,14.9632,14.9632,14.9578,14.9578,4900.0
2005-07-28 15:20:00,27.61,27.62,27.61,27.61,11900.0,14.9632,14.9687,14.9632,14.9632,11900.0
2005-07-28 15:25:00,27.62,27.62,27.6,27.62,8300.0,14.9687,14.9687,14.9578,14.9687,8300.0
2005-07-28 15:30:00,27.62,27.66,27.61,27.64,14600.0,14.9687,14.9903,14.9632,14.9795,14600.0
2005-07-28 15:35:00,27.64,27.65,27.63,27.63,9700.0,14.9795,14.9849,14.9741,14.9741,9700.0
2005-07-28 15:40:00,27.63,27.65,27.62,27.65,13800.0,14.9741,14.9849,14.9687,14.9849,13800.0
2005-07-28 15:45:00,27.64,27.65,27.63,27.63,15900.0,14.9795,14.9849,14.9741,14.9741,15900.0
2005-07-28 15:50:00,27.64,27.67,27.64,27.65,20300.0,14.9795,14.9958,14.9795,14.9849,20300.0
2005-07-28 15:55:00,27.65,27.67,27.63,27.63,17200.0,14.9849,14.9958,14.9741,14.9741,17200.0
2005-07-29 09:35:00,27.66,27.67,27.66,27.67,8500.0,14.9903,14.9958,14.9903,14.9958,8500.0
2005-07-29 09:40:00,27.66,27.68,27.66,27.68,5300.0,14.9903,15.0012,14.9903,15.0012,5300.0
2005-07-29 09:45:00,27.68,27.68,27.64,27.64,5800.0,15.0012,15.0012,14.9795,14.9795,5800.0
2005-07-29 09:50:00,27.63,27.64,27.63,27.63,4900.0,14.9741,14.9795,14.9741,14.9741,4900.0
2005-07-29 09:55:00,27.62,27.63,27.6,27.62,6900.0,14.9687,14.9741,14.9578,14.9687,6900.0
2005-07-29 10:00:00,27.62,27.66,27.61,27.61,5100.0,14.9687,14.9903,14.9632,14.9632,5100.0
2005-07-29 10:05:00,27.62,27.65,27.62,27.65,5500.0,14.9687,14.9849,14.9687,14.9849,5500.0
2005-07-29 10:10:00,27.64,27.65,27.63,27.63,2500.0,14.9795,14.9849,14.9741,14.9741,2500.0
2005-07-29 10:15:00,27.63,27.63,27.62,27.63,1600.0,14.9741,14.9741,14.9687,14.9741,1600.0
2005-07-29 10:20:00,27.63,27.69,27.63,27.66,10800.0,14.9741,15.0066,14.9741,14.9903,10800.0
2005-07-29 10:25:00,27.67,27.67,27.65,27.65,3800.0,14.9958,14.9958,14.9849,14.9849,3800.0
2005-07-29 10:30:00,27.65,27.66,27.65,27.66,5700.0,14.9849,14.9903,14.9849,14.9903,5700.0
2005-07-29 10:35:00,27.66,27.74,27.65,27.72,12200.0,14.9903,15.0337,14.9849,15.0229,12200.0
2005-07-29 10:40:00,27.74,27.75,27.73,27.75,6200.0,15.0337,15.0391,15.0283,15.0391,6200.0
2005-07-29 10:45:00,27.76,27.77,27.76,27.77,5100.0,15.0445,15.0499,15.0445,15.0499,5100.0
2005-07-29 10:50:00,27.77,27.77,27.76,27.77,6100.0,15.0499,15.0499,15.0445,15.0499,6100.0
2005-07-29 10:55:00,27.76,27.77,27.75,27.76,55900.0,15.0445,15.0499,15.0391,15.0445,55900.0
2005-07-29 11:00:00,27.75,27.75,27.71,27.73,4600.0,15.0391,15.0391,15.0174,15.0283,4600.0
2005-07-29 11:05:00,27.72,27.77,27.71,27.74,16100.0,15.0229,15.0499,15.0174,15.0337,16100.0
2005-07-29 11:10:00,27.74,27.77,27.7,27.7,15600.0,15.0337,15.0499,15.012,15.012,15600.0
2005-07-29 11:15:00,27.7,27.71,27.7,27.7,8700.0,15.012,15.0174,15.012,15.012,8700.0
2005-07-29 11:20:00,27.7,27.75,27.7,27.73,6700.0,15.012,15.0391,15.012,15.0283,6700.0
2005-07-29 11:25:00,27.73,27.73,27.72,27.72,900.0,15.0283,15.0283,15.0229,15.0229,900.0
2005-07-29 11:30:00,27.72,27.74,27.71,27.73,8200.0,15.0229,15.0337,15.0174,15.0283,8200.0
2005-07-29 11:35:00,27.72,27.75,27.72,27.73,5700.0,15.0229,15.0391,15.0229,15.0283,5700.0
2005-07-29 11:40:00,27.74,27.74,27.73,27.74,5500.0,15.0337,15.0337,15.0283,15.0337,5500.0
2005-07-29 11:45:00,27.74,27.76,27.74,27.76,15400.0,15.0337,15.0445,15.0337,15.0445,15400.0
2005-07-29 11:50:00,27.76,27.76,27.74,27.74,12000.0,15.0445,15.0445,15.0337,15.0337,12000.0
2005-07-29 11:55:00,27.74,27.75,27.74,27.75,3600.0,15.0337,15.0391,15.0337,15.0391,3600.0
2005-07-29 12:00:00,27.75,27.76,27.75,27.75,2300.0,15.0391,15.0445,15.0391,15.0391,2300.0
2005-07-29 12:05:00,27.75,27.76,27.75,27.76,5300.0,15.0391,15.0445,15.0391,15.0445,5300.0
2005-07-29 12:10:00,27.75,27.77,27.75,27.76,6300.0,15.0391,15.0499,15.0391,15.0445,6300.0
2005-07-29 12:15:00,27.75,27.77,27.75,27.77,4000.0,15.0391,15.0499,15.0391,15.0499,4000.0
2005-07-29 12:20:00,27.77,27.77,27.75,27.77,8400.0,15.0499,15.0499,15.0391,15.0499,8400.0
2005-07-29 12:25:00,27.77,27.78,27.77,27.78,3600.0,15.0499,15.0554,15.0499,15.0554,3600.0
2005-07-29 12:30:00,27.78,27.79,27.78,27.79,4900.0,15.0554,15.0608,15.0554,15.0608,4900.0
2005-07-29 12:35:00,27.79,27.8,27.79,27.8,5400.0,15.0608,15.0662,15.0608,15.0662,5400.0
2005-07-29 12:40:00,27.79,27.8,27.78,27.78,5700.0,15.0608,15.0662,15.0554,15.0554,5700.0
2005-07-29 12:45:00,27.78,27.78,27.77,27.77,5400.0,15.0554,15.0554,15.0499,15.0499,5400.0
2005-07-29 12:50:00,27.78,27.78,27.74,27.74,2900.0,15.0554,15.0554,15.0337,15.0337,2900.0
2005-07-29 12:55:00,27.74,27.76,27.74,27.75,7900.0,15.0337,15.0445,15.0337,15.0391,7900.0
2005-07-29 13:00:00,27.76,27.77,27.75,27.77,1700.0,15.0445,15.0499,15.0391,15.0499,1700.0
2005-07-29 13:05:00,27.76,27.77,27.76,27.77,1700.0,15.0445,15.0499,15.0445,15.0499,1700.0
2005-07-29 13:10:00,27.77,27.77,27.76,27.77,17200.0,15.0499,15.0499,15.0445,15.0499,17200.0
2005-07-29 13:15:00,27.76,27.77,27.76,27.76,7100.0,15.0445,15.0499,15.0445,15.0445,7100.0
2005-07-29 13:20:00,27.76,27.76,27.73,27.74,3400.0,15.0445,15.0445,15.0283,15.0337,3400.0
2005-07-29 13:25:00,27.74,27.74,27.72,27.72,2500.0,15.0337,15.0337,15.0229,15.0229,2500.0
2005-07-29 13:30:00,27.73,27.74,27.73,27.74,3100.0,15.0283,15.0337,15.0283,15.0337,3100.0
2005-07-29 13:35:00,27.73,27.73,27.71,27.71,3100.0,15.0283,15.0283,15.0174,15.0174,3100.0
2005-07-29 13:40:00,27.71,27.76,27.71,27.75,11400.0,15.0174,15.0445,15.0174,15.0391,11400.0
2005-07-29 13:45:00,27.72,27.77,27.71,27.76,16600.0,15.0229,15.0499,15.0174,15.0445,16600.0
2005-07-29 13:50:00,27.76,27.78,27.76,27.76,17100.0,15.0445,15.0554,15.0445,15.0445,17100.0
2005-07-29 13:55:00,27.75,27.78,27.74,27.75,17000.0,15.0391,15.0554,15.0337,15.0391,17000.0
2005-07-29 14:00:00,27.75,27.75,27.74,27.75,34000.0,15.0391,15.0391,15.0337,15.0391,34000.0
2005-07-29 14:05:00,27.75,27.79,27.75,27.79,4000.0,15.0391,15.0608,15.0391,15.0608,4000.0
2005-07-29 14:10:00,27.79,27.79,27.78,27.78,1200.0,15.0608,15.0608,15.0554,15.0554,1200.0
2005-07-29 14:15:00,27.78,27.79,27.78,27.79,8300.0,15.0554,15.0608,15.0554,15.0608,8300.0
2005-07-29 14:20:00,27.79,27.79,27.78,27.78,3200.0,15.0608,15.0608,15.0554,15.0554,3200.0
2005-07-29 14:25:00,27.78,27.79,27.74,27.75,8100.0,15.0554,15.0608,15.0337,15.0391,8100.0
2005-07-29 14:30:00,27.76,27.81,27.75,27.81,38900.0,15.0445,15.0716,15.0391,15.0716,38900.0
2005-07-29 14:35:00,27.8,27.8,27.79,27.79,3900.0,15.0662,15.0662,15.0608,15.0608,3900.0
2005-07-29 14:40:00,27.79,27.8,27.79,27.8,4900.0,15.0608,15.0662,15.0608,15.0662,4900.0
2005-07-29 14:45:00,27.8,27.81,27.77,27.78,5400.0,15.0662,15.0716,15.0499,15.0554,5400.0
2005-07-29 14:50:00,27.78,27.82,27.78,27.82,4100.0,15.0554,15.077,15.0554,15.077,4100.0
2005-07-29 14:55:00,27.81,27.81,27.79,27.8,2100.0,15.0716,15.0716,15.0608,15.0662,2100.0
2005-07-29 15:00:00,27.8,27.81,27.78,27.81,6900.0,15.0662,15.0716,15.0554,15.0716,6900.0
2005-07-29 15:05:00,27.8,27.81,27.78,27.78,3000.0,15.0662,15.0716,15.0554,15.0554,3000.0
2005-07-29 15:10:00,27.79,27.81,27.79,27.79,10600.0,15.0608,15.0716,15.0608,15.0608,10600.0
2005-07-29 15:15:00,27.79,27.82,27.77,27.81,7100.0,15.0608,15.077,15.0499,15.0716,7100.0
2005-07-29 15:20:00,27.81,27.82,27.8,27.8,8700.0,15.0716,15.077,15.0662,15.0662,8700.0
2005-07-29 15:25:00,27.8,27.86,27.8,27.82,15600.0,15.0662,15.0987,15.0662,15.077,15600.0
2005-07-29 15:30:00,27.82,27.84,27.8,27.82,14200.0,15.077,15.0879,15.0662,15.077,14200.0
2005-07-29 15:35:00,27.81,27.83,27.78,27.8,23700.0,15.0716,15.0825,15.0554,15.0662,23700.0
2005-07-29 15:40:00,27.81,27.85,27.8,27.81,19400.0,15.0716,15.0933,15.0662,15.0716,19400.0
2005-07-29 15:45:00,27.8,27.81,27.78,27.8,12600.0,15.0662,15.0716,15.0554,15.0662,12600.0
2005-07-29 15:50:00,27.82,27.85,27.8,27.85,16600.0,15.077,15.0933,15.0662,15.0933,16600.0
2005-07-29 15:55:00,27.85,27.93,27.85,27.88,42200.0,15.0933,15.1367,15.0933,15.1096,42200.0
2005-08-01 09:30:00,27.89,27.95,27.89,27.95,15000.0,15.115,15.1475,15.115,15.1475,15000.0
2005-08-01 09:35:00,27.95,27.96,27.94,27.94,6800.0,15.1475,15.1529,15.1421,15.1421,6800.0
2005-08-01 09:40:00,27.94,27.98,27.94,27.94,21400.0,15.1421,15.1638,15.1421,15.1421,21400.0
2005-08-01 09:45:00,27.94,27.97,27.94,27.96,14900.0,15.1421,15.1583,15.1421,15.1529,14900.0
2005-08-01 09:50:00,27.97,28.0,27.95,27.96,72600.0,15.1583,15.1746,15.1475,15.1529,72600.0
2005-08-01 09:55:00,27.95,27.95,27.91,27.91,3100.0,15.1475,15.1475,15.1258,15.1258,3100.0
2005-08-01 10:00:00,27.92,27.95,27.9,27.9,11700.0,15.1312,15.1475,15.1204,15.1204,11700.0
2005-08-01 10:05:00,27.9,27.95,27.89,27.95,17800.0,15.1204,15.1475,15.115,15.1475,17800.0
2005-08-01 10:10:00,27.93,27.94,27.9,27.91,11200.0,15.1367,15.1421,15.1204,15.1258,11200.0
2005-08-01 10:15:00,27.9,27.92,27.86,27.88,10100.0,15.1204,15.1312,15.0987,15.1096,10100.0
2005-08-01 10:20:00,27.88,27.92,27.87,27.9,8800.0,15.1096,15.1312,15.1041,15.1204,8800.0
2005-08-01 10:25:00,27.9,27.93,27.9,27.9,7000.0,15.1204,15.1367,15.1204,15.1204,7000.0
2005-08-01 10:30:00,27.9,27.92,27.88,27.88,7000.0,15.1204,15.1312,15.1096,15.1096,7000.0
2005-08-01 10:35:00,27.88,27.93,27.86,27.86,21900.0,15.1096,15.1367,15.0987,15.0987,21900.0
2005-08-01 10:40:00,27.86,27.87,27.84,27.87,10400.0,15.0987,15.1041,15.0879,15.1041,10400.0
2005-08-01 10:45:00,27.87,27.88,27.85,27.86,8300.0,15.1041,15.1096,15.0933,15.0987,8300.0
2005-08-01 10:50:00,27.86,27.89,27.86,27.87,10600.0,15.0987,15.115,15.0987,15.1041,10600.0
2005-08-01 10:55:00,27.87,28.0,27.87,27.95,23900.0,15.1041,15.1746,15.1041,15.1475,23900.0
2005-08-01 11:00:00,27.95,27.95,27.93,27.94,13800.0,15.1475,15.1475,15.1367,15.1421,13800.0
2005-08-01 11:05:00,27.95,27.95,27.93,27.94,24500.0,15.1475,15.1475,15.1367,15.1421,24500.0
2005-08-01 11:10:00,27.94,27.96,27.94,27.95,10300.0,15.1421,15.1529,15.1421,15.1475,10300.0
2005-08-01 11:15:00,27.95,28.0,27.95,27.98,32500.0,15.1475,15.1746,15.1475,15.1638,32500.0
2005-08-01 11:20:00,27.99,27.99,27.97,27.97,14300.0,15.1692,15.1692,15.1583,15.1583,14300.0
2005-08-01 11:25:00,27.97,27.98,27.9,27.9,21300.0,15.1583,15.1638,15.1204,15.1204,21300.0
2005-08-01 11:30:00,27.9,27.94,27.89,27.92,27100.0,15.1204,15.1421,15.115,15.1312,27100.0
2005-08-01 11:35:00,27.9,27.92,27.8,27.82,20300.0,15.1204,15.1312,15.0662,15.077,20300.0
2005-08-01 11:40:00,27.8,27.82,27.79,27.81,13600.0,15.0662,15.077,15.0608,15.0716,13600.0
2005-08-01 11:45:00,27.82,27.82,27.77,27.79,2400.0,15.077,15.077,15.0499,15.0608,2400.0
2005-08-01 11:50:00,27.79,27.83,27.79,27.81,10900.0,15.0608,15.0825,15.0608,15.0716,10900.0
2005-08-01 11:55:00,27.82,27.83,27.81,27.81,4500.0,15.077,15.0825,15.0716,15.0716,4500.0
2005-08-01 12:00:00,27.81,27.82,27.79,27.82,3900.0,15.0716,15.077,15.0608,15.077,3900.0
2005-08-01 12:05:00,27.81,27.81,27.75,27.78,9200.0,15.0716,15.0716,15.0391,15.0554,9200.0
2005-08-01 12:10:00,27.8,27.81,27.78,27.79,5400.0,15.0662,15.0716,15.0554,15.0608,5400.0
2005-08-01 12:15:00,27.8,27.85,27.77,27.83,13400.0,15.0662,15.0933,15.0499,15.0825,13400.0
2005-08-01 12:20:00,27.83,27.84,27.79,27.82,12600.0,15.0825,15.0879,15.0608,15.077,12600.0
2005-08-01 12:25:00,27.81,27.81,27.78,27.8,3100.0,15.0716,15.0716,15.0554,15.0662,3100.0
2005-08-01 12:30:00,27.81,27.83,27.78,27.81,4100.0,15.0716,15.0825,15.0554,15.0716,4100.0
2005-08-01 12:35:00,27.81,27.81,27.8,27.81,3800.0,15.0716,15.0716,15.0662,15.0716,3800.0
2005-08-01 12:40:00,27.82,27.84,27.82,27.83,3000.0,15.077,15.0879,15.077,15.0825,3000.0
2005-08-01 12:45:00,27.82,27.86,27.82,27.82,4000.0,15.077,15.0987,15.077,15.077,4000.0
2005-08-01 12:50:00,27.82,27.92,27.82,27.9,5700.0,15.077,15.1312,15.077,15.1204,5700.0
2005-08-01 12:55:00,27.91,27.91,27.87,27.87,1500.0,15.1258,15.1258,15.1041,15.1041,1500.0
2005-08-01 13:00:00,27.88,27.92,27.86,27.86,7400.0,15.1096,15.1312,15.0987,15.0987,7400.0
2005-08-01 13:05:00,27.86,27.86,27.76,27.76,2400.0,15.0987,15.0987,15.0445,15.0445,2400.0
2005-08-01 13:10:00,27.77,27.85,27.76,27.76,11000.0,15.0499,15.0933,15.0445,15.0445,11000.0
2005-08-01 13:15:00,27.75,27.82,27.75,27.79,10400.0,15.0391,15.077,15.0391,15.0608,10400.0
2005-08-01 13:20:00,27.79,27.84,27.79,27.84,12100.0,15.0608,15.0879,15.0608,15.0879,12100.0
2005-08-01 13:25:00,27.83,27.86,27.83,27.84,6000.0,15.0825,15.0987,15.0825,15.0879,6000.0
2005-08-01 13:30:00,27.84,27.85,27.83,27.84,5200.0,15.0879,15.0933,15.0825,15.0879,5200.0
2005-08-01 13:35:00,27.84,27.85,27.83,27.85,7400.0,15.0879,15.0933,15.0825,15.0933,7400.0
2005-08-01 13:40:00,27.85,27.86,27.84,27.86,4000.0,15.0933,15.0987,15.0879,15.0987,4000.0
2005-08-01 13:45:00,27.85,27.85,27.84,27.85,4600.0,15.0933,15.0933,15.0879,15.0933,4600.0
2005-08-01 13:50:00,27.85,27.88,27.85,27.86,6800.0,15.0933,15.1096,15.0933,15.0987,6800.0
2005-08-01 13:55:00,27.86,27.86,27.84,27.84,1800.0,15.0987,15.0987,15.0879,15.0879,1800.0
2005-08-01 14:00:00,27.85,27.92,27.85,27.88,14600.0,15.0933,15.1312,15.0933,15.1096,14600.0
2005-08-01 14:05:00,27.88,27.89,27.86,27.87,9000.0,15.1096,15.115,15.0987,15.1041,9000.0
2005-08-01 14:10:00,27.88,27.9,27.88,27.9,15300.0,15.1096,15.1204,15.1096,15.1204,15300.0
2005-08-01 14:15:00,27.9,27.91,27.89,27.9,10200.0,15.1204,15.1258,15.115,15.1204,10200.0
2005-08-01 14:20:00,27.9,27.9,27.88,27.89,7000.0,15.1204,15.1204,15.1096,15.115,7000.0
2005-08-01 14:25:00,27.89,27.89,27.86,27.87,4700.0,15.115,15.115,15.0987,15.1041,4700.0
2005-08-01 14:30:00,27.87,27.88,27.87,27.87,5600.0,15.1041,15.1096,15.1041,15.1041,5600.0
2005-08-01 14:35:00,27.87,27.89,27.84,27.85,11500.0,15.1041,15.115,15.0879,15.0933,11500.0
2005-08-01 14:40:00,27.83,27.86,27.83,27.85,8600.0,15.0825,15.0987,15.0825,15.0933,8600.0
2005-08-01 14:45:00,27.85,27.89,27.85,27.87,9600.0,15.0933,15.115,15.0933,15.1041,9600.0
2005-08-01 14:50:00,27.87,27.89,27.86,27.89,8300.0,15.1041,15.115,15.0987,15.115,8300.0
2005-08-01 14:55:00,27.89,27.9,27.87,27.88,3300.0,15.115,15.1204,15.1041,15.1096,3300.0
2005-08-01 15:00:00,27.87,27.88,27.87,27.88,8500.0,15.1041,15.1096,15.1041,15.1096,8500.0
2005-08-01 15:05:00,27.87,27.88,27.86,27.87,7600.0,15.1041,15.1096,15.0987,15.1041,7600.0
2005-08-01 15:10:00,27.86,27.87,27.84,27.85,8700.0,15.0987,15.1041,15.0879,15.0933,8700.0
2005-08-01 15:15:00,27.84,27.85,27.84,27.85,43900.0,15.0879,15.0933,15.0879,15.0933,43900.0
2005-08-01 15:20:00,27.85,27.87,27.84,27.85,15800.0,15.0933,15.1041,15.0879,15.0933,15800.0
2005-08-01 15:25:00,27.84,27.84,27.82,27.83,8100.0,15.0879,15.0879,15.077,15.0825,8100.0
2005-08-01 15:30:00,27.83,27.84,27.81,27.81,15100.0,15.0825,15.0879,15.0716,15.0716,15100.0
2005-08-01 15:35:00,27.81,27.81,27.78,27.78,9300.0,15.0716,15.0716,15.0554,15.0554,9300.0
2005-08-01 15:40:00,27.78,27.78,27.77,27.77,12800.0,15.0554,15.0554,15.0499,15.0499,12800.0
2005-08-01 15:45:00,27.76,27.76,27.65,27.65,19500.0,15.0445,15.0445,14.9849,14.9849,19500.0
2005-08-01 15:50:00,27.64,27.67,27.62,27.67,16000.0,14.9795,14.9958,14.9687,14.9958,16000.0
2005-08-01 15:55:00,27.66,27.7,27.6,27.7,31700.0,14.9903,15.012,14.9578,15.012,31700.0
2005-08-02 09:35:00,27.7,27.7,27.59,27.67,16500.0,15.012,15.012,14.9524,14.9958,16500.0
2005-08-02 09:40:00,27.67,27.7,27.64,27.64,6500.0,14.9958,15.012,14.9795,14.9795,6500.0
2005-08-02 09:45:00,27.64,27.68,27.59,27.6,9300.0,14.9795,15.0012,14.9524,14.9578,9300.0
2005-08-02 09:50:00,27.6,27.61,27.58,27.59,5500.0,14.9578,14.9632,14.947,14.9524,5500.0
2005-08-02 09:55:00,27.6,27.6,27.59,27.6,4600.0,14.9578,14.9578,14.9524,14.9578,4600.0
2005-08-02 10:00:00,27.56,27.57,27.34,27.41,13300.0,14.9361,14.9416,14.8169,14.8548,13300.0
2005-08-02 10:05:00,27.41,27.53,27.41,27.53,3500.0,14.8548,14.9199,14.8548,14.9199,3500.0
2005-08-02 10:10:00,27.49,27.53,27.49,27.5,5400.0,14.8982,14.9199,14.8982,14.9036,5400.0
2005-08-02 10:15:00,27.51,27.55,27.5,27.5,3600.0,14.909,14.9307,14.9036,14.9036,3600.0
2005-08-02 10:20:00,27.48,27.48,27.41,27.45,2900.0,14.8928,14.8928,14.8548,14.8765,2900.0
2005-08-02 10:25:00,27.45,27.45,27.41,27.44,2500.0,14.8765,14.8765,14.8548,14.8711,2500.0
2005-08-02 10:30:00,27.45,27.48,27.43,27.46,8100.0,14.8765,14.8928,14.8657,14.8819,8100.0
2005-08-02 10:35:00,27.48,27.48,27.47,27.48,6700.0,14.8928,14.8928,14.8874,14.8928,6700.0
2005-08-02 10:40:00,27.47,27.48,27.47,27.48,6900.0,14.8874,14.8928,14.8874,14.8928,6900.0
2005-08-02 10:45:00,27.47,27.48,27.44,27.46,5800.0,14.8874,14.8928,14.8711,14.8819,5800.0
2005-08-02 10:50:00,27.45,27.46,27.43,27.44,2800.0,14.8765,14.8819,14.8657,14.8711,2800.0
2005-08-02 10:55:00,27.43,27.43,27.42,27.43,1600.0,14.8657,14.8657,14.8603,14.8657,1600.0
2005-08-02 11:00:00,27.42,27.43,27.42,27.43,1100.0,14.8603,14.8657,14.8603,14.8657,1100.0
2005-08-02 11:05:00,27.41,27.42,27.37,27.37,5500.0,14.8548,14.8603,14.8332,14.8332,5500.0
2005-08-02 11:10:00,27.37,27.41,27.36,27.38,15500.0,14.8332,14.8548,14.8278,14.8386,15500.0
2005-08-02 11:15:00,27.39,27.39,27.35,27.39,5000.0,14.844,14.844,14.8223,14.844,5000.0
2005-08-02 11:20:00,27.39,27.44,27.39,27.44,8600.0,14.844,14.8711,14.844,14.8711,8600.0
2005-08-02 11:25:00,27.42,27.42,27.35,27.38,7400.0,14.8603,14.8603,14.8223,14.8386,7400.0
2005-08-02 11:30:00,27.37,27.38,27.37,27.37,2800.0,14.8332,14.8386,14.8332,14.8332,2800.0
2005-08-02 11:35:00,27.38,27.4,27.38,27.4,2500.0,14.8386,14.8494,14.8386,14.8494,2500.0
2005-08-02 11:40:00,27.39,27.41,27.38,27.39,900.0,14.844,14.8548,14.8386,14.844,900.0
2005-08-02 11:45:00,27.4,27.41,27.4,27.41,3100.0,14.8494,14.8548,14.8494,14.8548,3100.0
2005-08-02 11:50:00,27.41,27.42,27.41,27.42,2300.0,14.8548,14.8603,14.8548,14.8603,2300.0
2005-08-02 11:55:00,27.42,27.44,27.41,27.43,5100.0,14.8603,14.8711,14.8548,14.8657,5100.0
2005-08-02 12:00:00,27.41,27.44,27.41,27.44,2400.0,14.8548,14.8711,14.8548,14.8711,2400.0
2005-08-02 12:05:00,27.44,27.47,27.43,27.46,6900.0,14.8711,14.8874,14.8657,14.8819,6900.0
2005-08-02 12:10:00,27.45,27.46,27.45,27.46,1700.0,14.8765,14.8819,14.8765,14.8819,1700.0
2005-08-02 12:15:00,27.46,27.47,27.46,27.47,2100.0,14.8819,14.8874,14.8819,14.8874,2100.0
2005-08-02 12:20:00,27.47,27.48,27.47,27.48,3800.0,14.8874,14.8928,14.8874,14.8928,3800.0
2005-08-02 12:25:00,27.49,27.5,27.49,27.5,4800.0,14.8982,14.9036,14.8982,14.9036,4800.0
2005-08-02 12:30:00,27.5,27.5,27.49,27.49,1900.0,14.9036,14.9036,14.8982,14.8982,1900.0
2005-08-02 12:35:00,27.5,27.51,27.49,27.5,3400.0,14.9036,14.909,14.8982,14.9036,3400.0
2005-08-02 12:40:00,27.5,27.5,27.5,27.5,600.0,14.9036,14.9036,14.9036,14.9036,600.0
2005-08-02 12:45:00,27.5,27.5,27.5,27.5,1100.0,14.9036,14.9036,14.9036,14.9036,1100.0
2005-08-02 12:50:00,27.49,27.51,27.49,27.5,1800.0,14.8982,14.909,14.8982,14.9036,1800.0
2005-08-02 12:55:00,27.51,27.51,27.49,27.5,1200.0,14.909,14.909,14.8982,14.9036,1200.0
2005-08-02 13:00:00,27.5,27.51,27.49,27.5,3900.0,14.9036,14.909,14.8982,14.9036,3900.0
2005-08-02 13:05:00,27.5,27.53,27.5,27.53,1500.0,14.9036,14.9199,14.9036,14.9199,1500.0
2005-08-02 13:10:00,27.52,27.55,27.52,27.54,1200.0,14.9145,14.9307,14.9145,14.9253,1200.0
2005-08-02 13:15:00,27.53,27.53,27.52,27.53,2600.0,14.9199,14.9199,14.9145,14.9199,2600.0
2005-08-02 13:20:00,27.53,27.53,27.53,27.53,2400.0,14.9199,14.9199,14.9199,14.9199,2400.0
2005-08-02 13:25:00,27.53,27.55,27.53,27.54,700.0,14.9199,14.9307,14.9199,14.9253,700.0
2005-08-02 13:30:00,27.54,27.54,27.52,27.52,1000.0,14.9253,14.9253,14.9145,14.9145,1000.0
2005-08-02 13:35:00,27.52,27.52,27.52,27.52,500.0,14.9145,14.9145,14.9145,14.9145,500.0
2005-08-02 13:40:00,27.51,27.51,27.5,27.5,400.0,14.909,14.909,14.9036,14.9036,400.0
2005-08-02 13:45:00,27.5,27.51,27.5,27.51,1300.0,14.9036,14.909,14.9036,14.909,1300.0
2005-08-02 13:50:00,27.5,27.5,27.45,27.47,4000.0,14.9036,14.9036,14.8765,14.8874,4000.0
2005-08-02 13:55:00,27.48,27.49,27.48,27.49,3700.0,14.8928,14.8982,14.8928,14.8982,3700.0
2005-08-02 14:00:00,27.47,27.48,27.47,27.48,3900.0,14.8874,14.8928,14.8874,14.8928,3900.0
2005-08-02 14:05:00,27.48,27.48,27.46,27.46,1800.0,14.8928,14.8928,14.8819,14.8819,1800.0
2005-08-02 14:10:00,27.46,27.47,27.46,27.47,1400.0,14.8819,14.8874,14.8819,14.8874,1400.0
2005-08-02 14:15:00,27.47,27.47,27.46,27.47,1400.0,14.8874,14.8874,14.8819,14.8874,1400.0
2005-08-02 14:20:00,27.47,27.48,27.47,27.47,4800.0,14.8874,14.8928,14.8874,14.8874,4800.0
2005-08-02 14:25:00,27.48,27.48,27.46,27.47,3500.0,14.8928,14.8928,14.8819,14.8874,3500.0
2005-08-02 14:30:00,27.47,27.47,27.44,27.45,2100.0,14.8874,14.8874,14.8711,14.8765,2100.0
2005-08-02 14:35:00,27.45,27.45,27.44,27.45,2700.0,14.8765,14.8765,14.8711,14.8765,2700.0
2005-08-02 14:40:00,27.44,27.45,27.44,27.44,1700.0,14.8711,14.8765,14.8711,14.8711,1700.0
2005-08-02 14:45:00,27.45,27.47,27.44,27.46,11000.0,14.8765,14.8874,14.8711,14.8819,11000.0
2005-08-02 14:50:00,27.47,27.47,27.45,27.46,6100.0,14.8874,14.8874,14.8765,14.8819,6100.0
2005-08-02 14:55:00,27.46,27.46,27.45,27.45,2700.0,14.8819,14.8819,14.8765,14.8765,2700.0
2005-08-02 15:00:00,27.45,27.45,27.43,27.43,2400.0,14.8765,14.8765,14.8657,14.8657,2400.0
2005-08-02 15:05:00,27.43,27.43,27.42,27.43,3100.0,14.8657,14.8657,14.8603,14.8657,3100.0
2005-08-02 15:10:00,27.43,27.43,27.37,27.37,8100.0,14.8657,14.8657,14.8332,14.8332,8100.0
2005-08-02 15:15:00,27.37,27.42,27.37,27.42,4200.0,14.8332,14.8603,14.8332,14.8603,4200.0
2005-08-02 15:20:00,27.42,27.48,27.42,27.47,13000.0,14.8603,14.8928,14.8603,14.8874,13000.0
2005-08-02 15:25:00,27.48,27.53,27.48,27.49,7700.0,14.8928,14.9199,14.8928,14.8982,7700.0
2005-08-02 15:30:00,27.49,27.49,27.49,27.49,5000.0,14.8982,14.8982,14.8982,14.8982,5000.0
2005-08-02 15:35:00,27.48,27.49,27.48,27.49,2500.0,14.8928,14.8982,14.8928,14.8982,2500.0
2005-08-02 15:40:00,27.48,27.49,27.44,27.46,8600.0,14.8928,14.8982,14.8711,14.8819,8600.0
2005-08-02 15:45:00,27.46,27.46,27.45,27.46,5900.0,14.8819,14.8819,14.8765,14.8819,5900.0
2005-08-02 15:50:00,27.46,27.46,27.45,27.46,4700.0,14.8819,14.8819,14.8765,14.8819,4700.0
2005-08-02 15:55:00,27.46,27.46,27.45,27.46,9500.0,14.8819,14.8819,14.8765,14.8819,9500.0
2005-08-03 09:30:00,27.42,27.42,27.36,27.36,11900.0,14.8603,14.8603,14.8278,14.8278,11900.0
2005-08-03 09:35:00,27.35,27.43,27.32,27.4,11200.0,14.8223,14.8657,14.8061,14.8494,11200.0
2005-08-03 09:40:00,27.41,27.41,27.32,27.32,5500.0,14.8548,14.8548,14.8061,14.8061,5500.0
2005-08-03 09:45:00,27.34,27.47,27.31,27.47,8200.0,14.8169,14.8874,14.8007,14.8874,8200.0
2005-08-03 09:50:00,27.47,27.47,27.44,27.44,3800.0,14.8874,14.8874,14.8711,14.8711,3800.0
2005-08-03 09:55:00,27.43,27.44,27.43,27.43,2500.0,14.8657,14.8711,14.8657,14.8657,2500.0
2005-08-03 10:00:00,27.42,27.43,27.41,27.41,1700.0,14.8603,14.8657,14.8548,14.8548,1700.0
2005-08-03 10:05:00,27.41,27.43,27.4,27.41,1900.0,14.8548,14.8657,14.8494,14.8548,1900.0
2005-08-03 10:10:00,27.44,27.44,27.43,27.43,1000.0,14.8711,14.8711,14.8657,14.8657,1000.0
2005-08-03 10:15:00,27.41,27.43,27.39,27.39,5500.0,14.8548,14.8657,14.844,14.844,5500.0
2005-08-03 10:20:00,27.39,27.44,27.38,27.42,5500.0,14.844,14.8711,14.8386,14.8603,5500.0
2005-08-03 10:25:00,27.41,27.44,27.41,27.42,4000.0,14.8548,14.8711,14.8548,14.8603,4000.0
2005-08-03 10:30:00,27.4,27.4,27.33,27.35,2000.0,14.8494,14.8494,14.8115,14.8223,2000.0
2005-08-03 10:35:00,27.35,27.38,27.35,27.37,2300.0,14.8223,14.8386,14.8223,14.8332,2300.0
2005-08-03 10:40:00,27.37,27.38,27.37,27.38,1200.0,14.8332,14.8386,14.8332,14.8386,1200.0
2005-08-03 10:45:00,27.37,27.39,27.35,27.35,2300.0,14.8332,14.844,14.8223,14.8223,2300.0
2005-08-03 10:50:00,27.36,27.36,27.35,27.36,700.0,14.8278,14.8278,14.8223,14.8278,700.0
2005-08-03 10:55:00,27.35,27.36,27.34,27.34,1100.0,14.8223,14.8278,14.8169,14.8169,1100.0
2005-08-03 11:00:00,27.34,27.34,27.33,27.33,1000.0,14.8169,14.8169,14.8115,14.8115,1000.0
2005-08-03 11:05:00,27.34,27.34,27.31,27.34,4000.0,14.8169,14.8169,14.8007,14.8169,4000.0
2005-08-03 11:10:00,27.33,27.34,27.32,27.33,1600.0,14.8115,14.8169,14.8061,14.8115,1600.0
2005-08-03 11:15:00,27.33,27.33,27.3,27.3,2900.0,14.8115,14.8115,14.7952,14.7952,2900.0
2005-08-03 11:20:00,27.31,27.38,27.29,27.38,4100.0,14.8007,14.8386,14.7898,14.8386,4100.0
2005-08-03 11:25:00,27.37,27.37,27.36,27.36,400.0,14.8332,14.8332,14.8278,14.8278,400.0
2005-08-03 11:30:00,27.36,27.36,27.35,27.36,2300.0,14.8278,14.8278,14.8223,14.8278,2300.0
2005-08-03 11:35:00,27.36,27.36,27.34,27.34,2900.0,14.8278,14.8278,14.8169,14.8169,2900.0
2005-08-03 11:40:00,27.35,27.36,27.35,27.35,500.0,14.8223,14.8278,14.8223,14.8223,500.0
2005-08-03 11:45:00,27.35,27.37,27.35,27.36,2700.0,14.8223,14.8332,14.8223,14.8278,2700.0
2005-08-03 11:50:00,27.37,27.4,27.36,27.4,2000.0,14.8332,14.8494,14.8278,14.8494,2000.0
2005-08-03 11:55:00,27.38,27.39,27.38,27.38,800.0,14.8386,14.844,14.8386,14.8386,800.0
2005-08-03 12:00:00,27.38,27.39,27.37,27.37,2000.0,14.8386,14.844,14.8332,14.8332,2000.0
2005-08-03 12:05:00,27.37,27.38,27.37,27.38,600.0,14.8332,14.8386,14.8332,14.8386,600.0
2005-08-03 12:10:00,27.38,27.38,27.37,27.38,2100.0,14.8386,14.8386,14.8332,14.8386,2100.0
2005-08-03 12:15:00,27.38,27.38,27.36,27.36,3600.0,14.8386,14.8386,14.8278,14.8278,3600.0
2005-08-03 12:20:00,27.37,27.39,27.35,27.39,7400.0,14.8332,14.844,14.8223,14.844,7400.0
2005-08-03 12:25:00,27.39,27.44,27.39,27.44,2300.0,14.844,14.8711,14.844,14.8711,2300.0
2005-08-03 12:30:00,27.43,27.44,27.43,27.43,3300.0,14.8657,14.8711,14.8657,14.8657,3300.0
2005-08-03 12:35:00,27.44,27.44,27.43,27.44,3000.0,14.8711,14.8711,14.8657,14.8711,3000.0
2005-08-03 12:40:00,27.44,27.44,27.39,27.41,5900.0,14.8711,14.8711,14.844,14.8548,5900.0
2005-08-03 12:45:00,27.4,27.41,27.39,27.41,4800.0,14.8494,14.8548,14.844,14.8548,4800.0
2005-08-03 12:50:00,27.41,27.44,27.39,27.39,4800.0,14.8548,14.8711,14.844,14.844,4800.0
2005-08-03 12:55:00,27.39,27.39,27.36,27.36,3000.0,14.844,14.844,14.8278,14.8278,3000.0
2005-08-03 13:00:00,27.37,27.37,27.36,27.36,1500.0,14.8332,14.8332,14.8278,14.8278,1500.0
2005-08-03 13:05:00,27.36,27.36,27.34,27.35,5200.0,14.8278,14.8278,14.8169,14.8223,5200.0
2005-08-03 13:10:00,27.34,27.35,27.33,27.35,9900.0,14.8169,14.8223,14.8115,14.8223,9900.0
2005-08-03 13:15:00,27.36,27.36,27.3,27.31,13900.0,14.8278,14.8278,14.7952,14.8007,13900.0
2005-08-03 13:20:00,27.3,27.36,27.3,27.33,10800.0,14.7952,14.8278,14.7952,14.8115,10800.0
2005-08-03 13:25:00,27.33,27.35,27.33,27.34,3500.0,14.8115,14.8223,14.8115,14.8169,3500.0
2005-08-03 13:30:00,27.34,27.36,27.34,27.36,7100.0,14.8169,14.8278,14.8169,14.8278,7100.0
2005-08-03 13:35:00,27.36,27.38,27.36,27.37,4700.0,14.8278,14.8386,14.8278,14.8332,4700.0
2005-08-03 13:40:00,27.37,27.37,27.35,27.36,7800.0,14.8332,14.8332,14.8223,14.8278,7800.0
2005-08-03 13:45:00,27.36,27.36,27.34,27.36,6300.0,14.8278,14.8278,14.8169,14.8278,6300.0
2005-08-03 13:50:00,27.36,27.37,27.35,27.36,2900.0,14.8278,14.8332,14.8223,14.8278,2900.0
2005-08-03 13:55:00,27.36,27.37,27.34,27.34,6800.0,14.8278,14.8332,14.8169,14.8169,6800.0
2005-08-03 14:00:00,27.34,27.35,27.34,27.35,3300.0,14.8169,14.8223,14.8169,14.8223,3300.0
2005-08-03 14:05:00,27.35,27.35,27.34,27.35,2800.0,14.8223,14.8223,14.8169,14.8223,2800.0
2005-08-03 14:10:00,27.34,27.35,27.34,27.34,5100.0,14.8169,14.8223,14.8169,14.8169,5100.0
2005-08-03 14:15:00,27.35,27.37,27.35,27.36,5500.0,14.8223,14.8332,14.8223,14.8278,5500.0
2005-08-03 14:20:00,27.35,27.35,27.34,27.34,3100.0,14.8223,14.8223,14.8169,14.8169,3100.0
2005-08-03 14:25:00,27.35,27.36,27.35,27.35,6300.0,14.8223,14.8278,14.8223,14.8223,6300.0
2005-08-03 14:30:00,27.35,27.36,27.35,27.36,6900.0,14.8223,14.8278,14.8223,14.8278,6900.0
2005-08-03 14:35:00,27.35,27.36,27.35,27.36,6200.0,14.8223,14.8278,14.8223,14.8278,6200.0
2005-08-03 14:40:00,27.35,27.36,27.34,27.34,3700.0,14.8223,14.8278,14.8169,14.8169,3700.0
2005-08-03 14:45:00,27.35,27.35,27.34,27.34,2600.0,14.8223,14.8223,14.8169,14.8169,2600.0
2005-08-03 14:50:00,27.35,27.35,27.34,27.35,5200.0,14.8223,14.8223,14.8169,14.8223,5200.0
2005-08-03 14:55:00,27.35,27.4,27.34,27.39,9300.0,14.8223,14.8494,14.8169,14.844,9300.0
2005-08-03 15:00:00,27.4,27.43,27.39,27.43,18600.0,14.8494,14.8657,14.844,14.8657,18600.0
2005-08-03 15:05:00,27.42,27.44,27.41,27.44,8100.0,14.8603,14.8711,14.8548,14.8711,8100.0
2005-08-03 15:10:00,27.43,27.46,27.43,27.46,16900.0,14.8657,14.8819,14.8657,14.8819,16900.0
2005-08-03 15:15:00,27.49,27.49,27.48,27.48,6600.0,14.8982,14.8982,14.8928,14.8928,6600.0
2005-08-03 15:20:00,27.48,27.49,27.47,27.47,5900.0,14.8928,14.8982,14.8874,14.8874,5900.0
2005-08-03 15:25:00,27.47,27.48,27.45,27.46,19500.0,14.8874,14.8928,14.8765,14.8819,19500.0
2005-08-03 15:30:00,27.46,27.49,27.46,27.46,18200.0,14.8819,14.8982,14.8819,14.8819,18200.0
2005-08-03 15:35:00,27.46,27.5,27.46,27.5,17000.0,14.8819,14.9036,14.8819,14.9036,17000.0
2005-08-03 15:40:00,27.5,27.5,27.47,27.49,10100.0,14.9036,14.9036,14.8874,14.8982,10100.0
2005-08-03 15:45:00,27.5,27.51,27.48,27.51,17900.0,14.9036,14.909,14.8928,14.909,17900.0
2005-08-03 15:50:00,27.51,27.53,27.5,27.52,7900.0,14.909,14.9199,14.9036,14.9145,7900.0
2005-08-03 15:55:00,27.52,27.53,27.5,27.5,21600.0,14.9145,14.9199,14.9036,14.9036,21600.0
2005-08-04 09:30:00,27.52,27.52,27.44,27.44,5800.0,14.9145,14.9145,14.8711,14.8711,5800.0
2005-08-04 09:35:00,27.44,27.44,27.35,27.35,2400.0,14.8711,14.8711,14.8223,14.8223,2400.0
2005-08-04 09:40:00,27.36,27.36,27.27,27.28,5000.0,14.8278,14.8278,14.779,14.7844,5000.0
2005-08-04 09:45:00,27.26,27.26,27.25,27.26,12200.0,14.7736,14.7736,14.7681,14.7736,12200.0
2005-08-04 09:50:00,27.27,27.34,27.26,27.31,9300.0,14.779,14.8169,14.7736,14.8007,9300.0
2005-08-04 09:55:00,27.31,27.31,27.3,27.3,10100.0,14.8007,14.8007,14.7952,14.7952,10100.0
2005-08-04 10:00:00,27.29,27.29,27.26,27.26,6600.0,14.7898,14.7898,14.7736,14.7736,6600.0
2005-08-04 10:05:00,27.26,27.27,27.25,27.25,8800.0,14.7736,14.779,14.7681,14.7681,8800.0
2005-08-04 10:10:00,27.25,27.26,27.2,27.21,7500.0,14.7681,14.7736,14.741,14.7465,7500.0
2005-08-04 10:15:00,27.21,27.21,27.16,27.2,3300.0,14.7465,14.7465,14.7194,14.741,3300.0
2005-08-04 10:20:00,27.17,27.19,27.17,27.18,3300.0,14.7248,14.7356,14.7248,14.7302,3300.0
2005-08-04 10:25:00,27.18,27.21,27.18,27.2,3000.0,14.7302,14.7465,14.7302,14.741,3000.0
2005-08-04 10:30:00,27.2,27.22,27.19,27.22,6800.0,14.741,14.7519,14.7356,14.7519,6800.0
2005-08-04 10:35:00,27.21,27.23,27.21,27.23,2900.0,14.7465,14.7573,14.7465,14.7573,2900.0
2005-08-04 10:40:00,27.23,27.24,27.23,27.24,4400.0,14.7573,14.7627,14.7573,14.7627,4400.0
2005-08-04 10:45:00,27.24,27.24,27.23,27.23,1700.0,14.7627,14.7627,14.7573,14.7573,1700.0
2005-08-04 10:50:00,27.23,27.28,27.23,27.27,32300.0,14.7573,14.7844,14.7573,14.779,32300.0
2005-08-04 10:55:00,27.27,27.27,27.25,27.25,1000.0,14.779,14.779,14.7681,14.7681,1000.0
2005-08-04 11:00:00,27.24,27.25,27.22,27.22,11200.0,14.7627,14.7681,14.7519,14.7519,11200.0
2005-08-04 11:05:00,27.23,27.25,27.23,27.24,10800.0,14.7573,14.7681,14.7573,14.7627,10800.0
2005-08-04 11:10:00,27.24,27.25,27.24,27.24,4300.0,14.7627,14.7681,14.7627,14.7627,4300.0
2005-08-04 11:15:00,27.24,27.25,27.24,27.25,2300.0,14.7627,14.7681,14.7627,14.7681,2300.0
2005-08-04 11:20:00,27.24,27.25,27.21,27.25,5400.0,14.7627,14.7681,14.7465,14.7681,5400.0
2005-08-04 11:25:00,27.25,27.25,27.24,27.25,1400.0,14.7681,14.7681,14.7627,14.7681,1400.0
2005-08-04 11:30:00,27.25,27.25,27.23,27.24,6200.0,14.7681,14.7681,14.7573,14.7627,6200.0
2005-08-04 11:35:00,27.24,27.24,27.23,27.23,3300.0,14.7627,14.7627,14.7573,14.7573,3300.0
2005-08-04 11:40:00,27.24,27.24,27.24,27.24,2900.0,14.7627,14.7627,14.7627,14.7627,2900.0
2005-08-04 11:45:00,27.24,27.26,27.23,27.26,7600.0,14.7627,14.7736,14.7573,14.7736,7600.0
2005-08-04 11:50:00,27.25,27.26,27.25,27.26,4200.0,14.7681,14.7736,14.7681,14.7736,4200.0
2005-08-04 11:55:00,27.25,27.26,27.24,27.24,4900.0,14.7681,14.7736,14.7627,14.7627,4900.0
2005-08-04 12:00:00,27.24,27.25,27.23,27.24,2400.0,14.7627,14.7681,14.7573,14.7627,2400.0
2005-08-04 12:05:00,27.24,27.24,27.21,27.22,3500.0,14.7627,14.7627,14.7465,14.7519,3500.0
2005-08-04 12:10:00,27.22,27.22,27.19,27.2,2500.0,14.7519,14.7519,14.7356,14.741,2500.0
2005-08-04 12:15:00,27.2,27.21,27.19,27.21,2100.0,14.741,14.7465,14.7356,14.7465,2100.0
2005-08-04 12:20:00,27.21,27.21,27.21,27.21,2400.0,14.7465,14.7465,14.7465,14.7465,2400.0
2005-08-04 12:25:00,27.2,27.2,27.18,27.19,1000.0,14.741,14.741,14.7302,14.7356,1000.0
2005-08-04 12:30:00,27.18,27.18,27.16,27.17,1700.0,14.7302,14.7302,14.7194,14.7248,1700.0
2005-08-04 12:35:00,27.16,27.16,27.15,27.15,1600.0,14.7194,14.7194,14.7139,14.7139,1600.0
2005-08-04 12:40:00,27.15,27.16,27.1,27.1,3000.0,14.7139,14.7194,14.6868,14.6868,3000.0
2005-08-04 12:45:00,27.08,27.08,27.08,27.08,900.0,14.676,14.676,14.676,14.676,900.0
2005-08-04 12:50:00,27.07,27.08,27.07,27.08,2800.0,14.6706,14.676,14.6706,14.676,2800.0
2005-08-04 12:55:00,27.08,27.09,27.08,27.08,2200.0,14.676,14.6814,14.676,14.676,2200.0
2005-08-04 13:00:00,27.08,27.09,27.08,27.08,5000.0,14.676,14.6814,14.676,14.676,5000.0
2005-08-04 13:05:00,27.09,27.09,27.07,27.07,4200.0,14.6814,14.6814,14.6706,14.6706,4200.0
2005-08-04 13:10:00,27.07,27.1,27.06,27.06,4200.0,14.6706,14.6868,14.6652,14.6652,4200.0
2005-08-04 13:15:00,27.07,27.09,27.06,27.06,1200.0,14.6706,14.6814,14.6652,14.6652,1200.0
2005-08-04 13:20:00,27.06,27.07,27.06,27.07,1600.0,14.6652,14.6706,14.6652,14.6706,1600.0
2005-08-04 13:25:00,27.07,27.07,27.06,27.06,1600.0,14.6706,14.6706,14.6652,14.6652,1600.0
2005-08-04 13:30:00,27.07,27.07,27.05,27.06,1500.0,14.6706,14.6706,14.6597,14.6652,1500.0
2005-08-04 13:35:00,27.06,27.11,27.06,27.11,3300.0,14.6652,14.6923,14.6652,14.6923,3300.0
2005-08-04 13:40:00,27.11,27.12,27.11,27.12,2000.0,14.6923,14.6977,14.6923,14.6977,2000.0
2005-08-04 13:45:00,27.13,27.16,27.13,27.14,3000.0,14.7031,14.7194,14.7031,14.7085,3000.0
2005-08-04 13:50:00,27.14,27.15,27.08,27.11,2600.0,14.7085,14.7139,14.676,14.6923,2600.0
2005-08-04 13:55:00,27.11,27.12,27.1,27.1,1700.0,14.6923,14.6977,14.6868,14.6868,1700.0
2005-08-04 14:00:00,27.1,27.12,27.09,27.12,3200.0,14.6868,14.6977,14.6814,14.6977,3200.0
2005-08-04 14:05:00,27.12,27.13,27.12,27.12,3100.0,14.6977,14.7031,14.6977,14.6977,3100.0
2005-08-04 14:10:00,27.13,27.14,27.13,27.14,2800.0,14.7031,14.7085,14.7031,14.7085,2800.0
2005-08-04 14:15:00,27.13,27.14,27.13,27.14,700.0,14.7031,14.7085,14.7031,14.7085,700.0
2005-08-04 14:20:00,27.14,27.14,27.11,27.12,2900.0,14.7085,14.7085,14.6923,14.6977,2900.0
2005-08-04 14:25:00,27.12,27.13,27.12,27.13,2600.0,14.6977,14.7031,14.6977,14.7031,2600.0
2005-08-04 14:30:00,27.12,27.12,27.11,27.11,800.0,14.6977,14.6977,14.6923,14.6923,800.0
2005-08-04 14:35:00,27.11,27.11,27.1,27.1,1200.0,14.6923,14.6923,14.6868,14.6868,1200.0
2005-08-04 14:40:00,27.1,27.11,27.1,27.11,2400.0,14.6868,14.6923,14.6868,14.6923,2400.0
2005-08-04 14:45:00,27.1,27.11,27.09,27.09,3100.0,14.6868,14.6923,14.6814,14.6814,3100.0
2005-08-04 14:50:00,27.09,27.1,27.09,27.1,7700.0,14.6814,14.6868,14.6814,14.6868,7700.0
2005-08-04 14:55:00,27.1,27.15,27.1,27.11,6700.0,14.6868,14.7139,14.6868,14.6923,6700.0
2005-08-04 15:00:00,27.1,27.11,27.1,27.11,1800.0,14.6868,14.6923,14.6868,14.6923,1800.0
2005-08-04 15:05:00,27.11,27.13,27.11,27.12,2900.0,14.6923,14.7031,14.6923,14.6977,2900.0
2005-08-04 15:10:00,27.12,27.13,27.11,27.11,1400.0,14.6977,14.7031,14.6923,14.6923,1400.0
2005-08-04 15:15:00,27.11,27.12,27.1,27.11,6600.0,14.6923,14.6977,14.6868,14.6923,6600.0
2005-08-04 15:20:00,27.11,27.12,27.1,27.12,3500.0,14.6923,14.6977,14.6868,14.6977,3500.0
2005-08-04 15:25:00,27.12,27.16,27.12,27.14,2700.0,14.6977,14.7194,14.6977,14.7085,2700.0
2005-08-04 15:30:00,27.14,27.17,27.13,27.15,5000.0,14.7085,14.7248,14.7031,14.7139,5000.0
2005-08-04 15:35:00,27.14,27.17,27.13,27.13,4100.0,14.7085,14.7248,14.7031,14.7031,4100.0
2005-08-04 15:40:00,27.15,27.15,27.09,27.09,4400.0,14.7139,14.7139,14.6814,14.6814,4400.0
2005-08-04 15:45:00,27.1,27.1,27.09,27.09,6000.0,14.6868,14.6868,14.6814,14.6814,6000.0
2005-08-04 15:50:00,27.09,27.14,27.06,27.14,9100.0,14.6814,14.7085,14.6652,14.7085,9100.0
2005-08-04 15:55:00,27.1,27.11,27.08,27.08,2700.0,14.6868,14.6923,14.676,14.676,2700.0
2005-08-05 09:30:00,27.12,27.12,27.12,27.12,4400.0,14.6977,14.6977,14.6977,14.6977,4400.0
2005-08-05 09:35:00,27.12,27.12,27.01,27.02,6100.0,14.6977,14.6977,14.6381,14.6435,6100.0
2005-08-05 09:40:00,27.02,27.02,26.9,26.9,4800.0,14.6435,14.6435,14.5785,14.5785,4800.0
2005-08-05 09:45:00,26.93,26.95,26.92,26.93,3400.0,14.5947,14.6056,14.5893,14.5947,3400.0
2005-08-05 09:50:00,26.93,27.02,26.93,27.02,6400.0,14.5947,14.6435,14.5947,14.6435,6400.0
2005-08-05 09:55:00,27.02,27.02,27.0,27.0,9100.0,14.6435,14.6435,14.6326,14.6326,9100.0
2005-08-05 10:00:00,27.0,27.02,26.95,26.99,6800.0,14.6326,14.6435,14.6056,14.6272,6800.0
2005-08-05 10:05:00,26.99,27.04,26.99,27.02,5700.0,14.6272,14.6543,14.6272,14.6435,5700.0
2005-08-05 10:10:00,27.02,27.05,27.02,27.05,6500.0,14.6435,14.6597,14.6435,14.6597,6500.0
2005-08-05 10:15:00,27.07,27.08,27.06,27.08,2000.0,14.6706,14.676,14.6652,14.676,2000.0
2005-08-05 10:20:00,27.07,27.07,27.02,27.02,5300.0,14.6706,14.6706,14.6435,14.6435,5300.0
2005-08-05 10:25:00,27.02,27.02,27.0,27.0,4500.0,14.6435,14.6435,14.6326,14.6326,4500.0
2005-08-05 10:30:00,27.0,27.0,26.99,26.99,2500.0,14.6326,14.6326,14.6272,14.6272,2500.0
2005-08-05 10:35:00,26.99,27.0,26.99,27.0,2600.0,14.6272,14.6326,14.6272,14.6326,2600.0
2005-08-05 10:40:00,27.0,27.02,26.99,27.02,6500.0,14.6326,14.6435,14.6272,14.6435,6500.0
2005-08-05 10:45:00,27.01,27.03,27.01,27.02,3100.0,14.6381,14.6489,14.6381,14.6435,3100.0
2005-08-05 10:50:00,27.03,27.03,27.02,27.03,2300.0,14.6489,14.6489,14.6435,14.6489,2300.0
2005-08-05 10:55:00,27.03,27.04,27.03,27.03,5100.0,14.6489,14.6543,14.6489,14.6489,5100.0
2005-08-05 11:00:00,27.04,27.12,27.04,27.11,2600.0,14.6543,14.6977,14.6543,14.6923,2600.0
2005-08-05 11:05:00,27.11,27.11,27.07,27.08,2500.0,14.6923,14.6923,14.6706,14.676,2500.0
2005-08-05 11:10:00,27.08,27.08,27.01,27.04,3800.0,14.676,14.676,14.6381,14.6543,3800.0
2005-08-05 11:15:00,27.04,27.08,27.04,27.07,2700.0,14.6543,14.676,14.6543,14.6706,2700.0
2005-08-05 11:20:00,27.06,27.06,27.05,27.06,1600.0,14.6652,14.6652,14.6597,14.6652,1600.0
2005-08-05 11:25:00,27.06,27.06,26.97,26.98,8900.0,14.6652,14.6652,14.6164,14.6218,8900.0
2005-08-05 11:30:00,26.98,27.0,26.98,26.98,6000.0,14.6218,14.6326,14.6218,14.6218,6000.0
2005-08-05 11:35:00,26.98,27.0,26.96,26.96,3200.0,14.6218,14.6326,14.611,14.611,3200.0
2005-08-05 11:40:00,26.95,26.98,26.95,26.98,3900.0,14.6056,14.6218,14.6056,14.6218,3900.0
2005-08-05 11:45:00,27.03,27.05,27.03,27.03,1700.0,14.6489,14.6597,14.6489,14.6489,1700.0
2005-08-05 11:50:00,27.03,27.04,26.99,27.0,1500.0,14.6489,14.6543,14.6272,14.6326,1500.0
2005-08-05 11:55:00,27.01,27.01,27.0,27.0,2100.0,14.6381,14.6381,14.6326,14.6326,2100.0
2005-08-05 12:00:00,27.01,27.02,26.99,27.01,3000.0,14.6381,14.6435,14.6272,14.6381,3000.0
2005-08-05 12:05:00,27.01,27.03,27.01,27.03,500.0,14.6381,14.6489,14.6381,14.6489,500.0
2005-08-05 12:10:00,27.02,27.02,27.02,27.02,100.0,14.6435,14.6435,14.6435,14.6435,100.0
2005-08-05 12:15:00,27.02,27.02,27.0,27.01,2000.0,14.6435,14.6435,14.6326,14.6381,2000.0
2005-08-05 12:20:00,27.01,27.01,27.0,27.01,2300.0,14.6381,14.6381,14.6326,14.6381,2300.0
2005-08-05 12:25:00,27.0,27.01,27.0,27.01,2400.0,14.6326,14.6381,14.6326,14.6381,2400.0
2005-08-05 12:30:00,27.02,27.03,27.01,27.03,1000.0,14.6435,14.6489,14.6381,14.6489,1000.0
2005-08-05 12:35:00,27.02,27.03,27.02,27.02,700.0,14.6435,14.6489,14.6435,14.6435,700.0
2005-08-05 12:40:00,27.02,27.05,27.02,27.05,1600.0,14.6435,14.6597,14.6435,14.6597,1600.0
2005-08-05 12:45:00,27.04,27.04,27.03,27.04,1900.0,14.6543,14.6543,14.6489,14.6543,1900.0
2005-08-05 12:50:00,27.04,27.05,27.04,27.05,2500.0,14.6543,14.6597,14.6543,14.6597,2500.0
2005-08-05 12:55:00,27.05,27.07,27.05,27.07,1600.0,14.6597,14.6706,14.6597,14.6706,1600.0
2005-08-05 13:00:00,27.07,27.1,27.07,27.07,2700.0,14.6706,14.6868,14.6706,14.6706,2700.0
2005-08-05 13:05:00,27.07,27.11,27.04,27.08,3600.0,14.6706,14.6923,14.6543,14.676,3600.0
2005-08-05 13:10:00,27.1,27.12,27.09,27.1,800.0,14.6868,14.6977,14.6814,14.6868,800.0
2005-08-05 13:15:00,27.11,27.11,27.1,27.1,1400.0,14.6923,14.6923,14.6868,14.6868,1400.0
2005-08-05 13:20:00,27.1,27.1,27.08,27.08,1100.0,14.6868,14.6868,14.676,14.676,1100.0
2005-08-05 13:25:00,27.07,27.08,27.05,27.05,2000.0,14.6706,14.676,14.6597,14.6597,2000.0
2005-08-05 13:30:00,27.04,27.05,27.03,27.04,6800.0,14.6543,14.6597,14.6489,14.6543,6800.0
2005-08-05 13:35:00,27.04,27.04,27.03,27.03,4100.0,14.6543,14.6543,14.6489,14.6489,4100.0
2005-08-05 13:40:00,27.03,27.03,27.03,27.03,300.0,14.6489,14.6489,14.6489,14.6489,300.0
2005-08-05 13:45:00,27.03,27.03,27.01,27.03,2700.0,14.6489,14.6489,14.6381,14.6489,2700.0
2005-08-05 13:50:00,27.03,27.03,27.01,27.01,1700.0,14.6489,14.6489,14.6381,14.6381,1700.0
2005-08-05 13:55:00,27.02,27.03,27.02,27.03,700.0,14.6435,14.6489,14.6435,14.6489,700.0
2005-08-05 14:00:00,27.03,27.03,26.99,27.01,1400.0,14.6489,14.6489,14.6272,14.6381,1400.0
2005-08-05 14:05:00,27.02,27.03,27.02,27.03,2600.0,14.6435,14.6489,14.6435,14.6489,2600.0
2005-08-05 14:10:00,27.03,27.03,27.0,27.01,9800.0,14.6489,14.6489,14.6326,14.6381,9800.0
2005-08-05 14:15:00,27.01,27.02,27.0,27.02,2500.0,14.6381,14.6435,14.6326,14.6435,2500.0
2005-08-05 14:20:00,27.02,27.02,27.01,27.02,2600.0,14.6435,14.6435,14.6381,14.6435,2600.0
2005-08-05 14:25:00,27.02,27.02,27.01,27.01,4300.0,14.6435,14.6435,14.6381,14.6381,4300.0
2005-08-05 14:30:00,27.02,27.06,27.02,27.06,4900.0,14.6435,14.6652,14.6435,14.6652,4900.0
2005-08-05 14:35:00,27.05,27.06,27.04,27.04,8300.0,14.6597,14.6652,14.6543,14.6543,8300.0
2005-08-05 14:40:00,27.04,27.04,27.0,27.03,6800.0,14.6543,14.6543,14.6326,14.6489,6800.0
2005-08-05 14:45:00,27.0,27.01,26.99,27.0,7500.0,14.6326,14.6381,14.6272,14.6326,7500.0
2005-08-05 14:50:00,27.0,27.0,26.99,26.99,1600.0,14.6326,14.6326,14.6272,14.6272,1600.0
2005-08-05 14:55:00,26.99,26.99,26.98,26.98,1100.0,14.6272,14.6272,14.6218,14.6218,1100.0
2005-08-05 15:00:00,26.98,27.03,26.87,27.02,7600.0,14.6218,14.6489,14.5622,14.6435,7600.0
2005-08-05 15:05:00,27.01,27.02,27.0,27.0,1700.0,14.6381,14.6435,14.6326,14.6326,1700.0
2005-08-05 15:10:00,27.0,27.01,27.0,27.01,2500.0,14.6326,14.6381,14.6326,14.6381,2500.0
2005-08-05 15:15:00,27.01,27.02,27.01,27.01,8300.0,14.6381,14.6435,14.6381,14.6381,8300.0
2005-08-05 15:20:00,27.01,27.03,27.01,27.03,6900.0,14.6381,14.6489,14.6381,14.6489,6900.0
2005-08-05 15:25:00,27.03,27.03,27.02,27.03,4900.0,14.6489,14.6489,14.6435,14.6489,4900.0
2005-08-05 15:30:00,27.03,27.07,27.03,27.04,4100.0,14.6489,14.6706,14.6489,14.6543,4100.0
2005-08-05 15:35:00,27.04,27.05,27.04,27.04,3000.0,14.6543,14.6597,14.6543,14.6543,3000.0
2005-08-05 15:40:00,27.04,27.05,27.04,27.05,3500.0,14.6543,14.6597,14.6543,14.6597,3500.0
2005-08-05 15:45:00,27.05,27.05,27.04,27.04,2300.0,14.6597,14.6597,14.6543,14.6543,2300.0
2005-08-05 15:50:00,27.04,27.04,27.03,27.03,4200.0,14.6543,14.6543,14.6489,14.6489,4200.0
2005-08-05 15:55:00,27.04,27.04,27.02,27.03,5100.0,14.6543,14.6543,14.6435,14.6489,5100.0
2005-08-08 09:40:00,27.0,27.0,26.91,26.91,15200.0,14.6326,14.6326,14.5839,14.5839,15200.0
2005-08-08 09:45:00,26.91,26.95,26.91,26.94,4800.0,14.5839,14.6056,14.5839,14.6001,4800.0
2005-08-08 09:50:00,26.94,27.02,26.94,27.02,14200.0,14.6001,14.6435,14.6001,14.6435,14200.0
2005-08-08 09:55:00,26.99,26.99,26.99,26.99,500.0,14.6272,14.6272,14.6272,14.6272,500.0
2005-08-08 10:00:00,26.99,26.99,26.97,26.98,5400.0,14.6272,14.6272,14.6164,14.6218,5400.0
2005-08-08 10:05:00,26.96,26.97,26.95,26.96,2500.0,14.611,14.6164,14.6056,14.611,2500.0
2005-08-08 10:10:00,26.95,26.96,26.95,26.95,7400.0,14.6056,14.611,14.6056,14.6056,7400.0
2005-08-08 10:15:00,26.94,26.96,26.94,26.94,3100.0,14.6001,14.611,14.6001,14.6001,3100.0
2005-08-08 10:20:00,26.94,26.97,26.94,26.97,1200.0,14.6001,14.6164,14.6001,14.6164,1200.0
2005-08-08 10:25:00,26.99,26.99,26.95,26.95,3200.0,14.6272,14.6272,14.6056,14.6056,3200.0
2005-08-08 10:30:00,26.95,26.95,26.91,26.92,9100.0,14.6056,14.6056,14.5839,14.5893,9100.0
2005-08-08 10:35:00,26.92,26.93,26.91,26.92,2400.0,14.5893,14.5947,14.5839,14.5893,2400.0
2005-08-08 10:40:00,26.92,26.92,26.9,26.92,4300.0,14.5893,14.5893,14.5785,14.5893,4300.0
2005-08-08 10:45:00,26.91,26.91,26.9,26.91,1400.0,14.5839,14.5839,14.5785,14.5839,1400.0
2005-08-08 10:50:00,26.92,26.92,26.81,26.84,11700.0,14.5893,14.5893,14.5297,14.5459,11700.0
2005-08-08 10:55:00,26.86,26.87,26.83,26.85,4600.0,14.5568,14.5622,14.5405,14.5514,4600.0
2005-08-08 11:00:00,26.85,26.86,26.83,26.85,3000.0,14.5514,14.5568,14.5405,14.5514,3000.0
2005-08-08 11:05:00,26.86,26.93,26.85,26.91,3200.0,14.5568,14.5947,14.5514,14.5839,3200.0
2005-08-08 11:10:00,26.9,26.9,26.87,26.89,3900.0,14.5785,14.5785,14.5622,14.573,3900.0
2005-08-08 11:15:00,26.84,26.89,26.84,26.88,3000.0,14.5459,14.573,14.5459,14.5676,3000.0
2005-08-08 11:20:00,26.87,26.89,26.87,26.89,2300.0,14.5622,14.573,14.5622,14.573,2300.0
2005-08-08 11:25:00,26.89,26.9,26.89,26.9,1700.0,14.573,14.5785,14.573,14.5785,1700.0
2005-08-08 11:30:00,26.9,26.9,26.9,26.9,1900.0,14.5785,14.5785,14.5785,14.5785,1900.0
2005-08-08 11:35:00,26.89,26.9,26.89,26.9,4500.0,14.573,14.5785,14.573,14.5785,4500.0
2005-08-08 11:40:00,26.89,26.89,26.88,26.88,500.0,14.573,14.573,14.5676,14.5676,500.0
2005-08-08 11:45:00,26.86,26.88,26.86,26.87,2700.0,14.5568,14.5676,14.5568,14.5622,2700.0
2005-08-08 11:50:00,26.87,26.88,26.86,26.86,1200.0,14.5622,14.5676,14.5568,14.5568,1200.0
2005-08-08 11:55:00,26.86,26.87,26.86,26.87,2300.0,14.5568,14.5622,14.5568,14.5622,2300.0
2005-08-08 12:00:00,26.87,26.88,26.87,26.88,5100.0,14.5622,14.5676,14.5622,14.5676,5100.0
2005-08-08 12:05:00,26.89,26.91,26.88,26.91,3400.0,14.573,14.5839,14.5676,14.5839,3400.0
2005-08-08 12:10:00,26.91,26.97,26.91,26.96,4600.0,14.5839,14.6164,14.5839,14.611,4600.0
2005-08-08 12:15:00,26.96,26.96,26.95,26.96,5300.0,14.611,14.611,14.6056,14.611,5300.0
2005-08-08 12:20:00,26.95,26.95,26.93,26.93,5900.0,14.6056,14.6056,14.5947,14.5947,5900.0
2005-08-08 12:25:00,26.94,26.95,26.88,26.94,9100.0,14.6001,14.6056,14.5676,14.6001,9100.0
2005-08-08 12:30:00,26.93,26.93,26.92,26.93,2900.0,14.5947,14.5947,14.5893,14.5947,2900.0
2005-08-08 12:35:00,26.94,26.95,26.94,26.95,1300.0,14.6001,14.6056,14.6001,14.6056,1300.0
2005-08-08 12:40:00,26.94,26.94,26.94,26.94,1800.0,14.6001,14.6001,14.6001,14.6001,1800.0
2005-08-08 12:45:00,26.95,26.97,26.94,26.94,2300.0,14.6056,14.6164,14.6001,14.6001,2300.0
2005-08-08 12:50:00,26.96,26.96,26.95,26.96,1800.0,14.611,14.611,14.6056,14.611,1800.0
2005-08-08 12:55:00,26.96,26.97,26.96,26.97,300.0,14.611,14.6164,14.611,14.6164,300.0
2005-08-08 13:00:00,26.97,26.97,26.95,26.95,1200.0,14.6164,14.6164,14.6056,14.6056,1200.0
2005-08-08 13:05:00,26.96,26.97,26.91,26.95,4600.0,14.611,14.6164,14.5839,14.6056,4600.0
2005-08-08 13:10:00,26.91,26.92,26.86,26.86,3500.0,14.5839,14.5893,14.5568,14.5568,3500.0
2005-08-08 13:15:00,26.89,26.91,26.89,26.91,1100.0,14.573,14.5839,14.573,14.5839,1100.0
2005-08-08 13:20:00,26.91,26.91,26.9,26.9,1700.0,14.5839,14.5839,14.5785,14.5785,1700.0
2005-08-08 13:25:00,26.9,26.91,26.88,26.9,1900.0,14.5785,14.5839,14.5676,14.5785,1900.0
2005-08-08 13:30:00,26.91,26.92,26.88,26.91,2900.0,14.5839,14.5893,14.5676,14.5839,2900.0
2005-08-08 13:35:00,26.92,26.96,26.91,26.95,3700.0,14.5893,14.611,14.5839,14.6056,3700.0
2005-08-08 13:40:00,26.95,26.95,26.88,26.89,4400.0,14.6056,14.6056,14.5676,14.573,4400.0
2005-08-08 13:45:00,26.89,26.91,26.87,26.91,2000.0,14.573,14.5839,14.5622,14.5839,2000.0
2005-08-08 13:50:00,26.91,26.91,26.91,26.91,1100.0,14.5839,14.5839,14.5839,14.5839,1100.0
2005-08-08 13:55:00,26.93,26.93,26.91,26.93,1800.0,14.5947,14.5947,14.5839,14.5947,1800.0
2005-08-08 14:00:00,26.93,26.93,26.93,26.93,300.0,14.5947,14.5947,14.5947,14.5947,300.0
2005-08-08 14:05:00,26.92,26.92,26.9,26.9,6000.0,14.5893,14.5893,14.5785,14.5785,6000.0
2005-08-08 14:10:00,26.9,26.9,26.87,26.87,5700.0,14.5785,14.5785,14.5622,14.5622,5700.0
2005-08-08 14:15:00,26.85,26.87,26.83,26.87,11400.0,14.5514,14.5622,14.5405,14.5622,11400.0
2005-08-08 14:20:00,26.86,26.87,26.85,26.85,1400.0,14.5568,14.5622,14.5514,14.5514,1400.0
2005-08-08 14:25:00,26.86,26.9,26.85,26.9,5500.0,14.5568,14.5785,14.5514,14.5785,5500.0
2005-08-08 14:30:00,26.88,26.88,26.85,26.86,2600.0,14.5676,14.5676,14.5514,14.5568,2600.0
2005-08-08 14:35:00,26.86,26.9,26.85,26.89,2500.0,14.5568,14.5785,14.5514,14.573,2500.0
2005-08-08 14:40:00,26.9,26.9,26.86,26.89,5500.0,14.5785,14.5785,14.5568,14.573,5500.0
2005-08-08 14:45:00,26.88,26.9,26.88,26.9,3300.0,14.5676,14.5785,14.5676,14.5785,3300.0
2005-08-08 14:50:00,26.89,26.91,26.88,26.91,2000.0,14.573,14.5839,14.5676,14.5839,2000.0
2005-08-08 14:55:00,26.91,26.91,26.88,26.88,3000.0,14.5839,14.5839,14.5676,14.5676,3000.0
2005-08-08 15:00:00,26.86,26.91,26.86,26.89,4400.0,14.5568,14.5839,14.5568,14.573,4400.0
2005-08-08 15:05:00,26.89,26.89,26.87,26.88,1700.0,14.573,14.573,14.5622,14.5676,1700.0
2005-08-08 15:10:00,26.87,26.88,26.84,26.88,3600.0,14.5622,14.5676,14.5459,14.5676,3600.0
2005-08-08 15:15:00,26.85,26.9,26.82,26.82,9800.0,14.5514,14.5785,14.5351,14.5351,9800.0
2005-08-08 15:20:00,26.82,26.83,26.82,26.82,7300.0,14.5351,14.5405,14.5351,14.5351,7300.0
2005-08-08 15:25:00,26.83,26.86,26.83,26.84,4100.0,14.5405,14.5568,14.5405,14.5459,4100.0
2005-08-08 15:30:00,26.83,26.87,26.83,26.87,5500.0,14.5405,14.5622,14.5405,14.5622,5500.0
2005-08-08 15:35:00,26.88,26.88,26.86,26.86,3200.0,14.5676,14.5676,14.5568,14.5568,3200.0
2005-08-08 15:40:00,26.86,26.87,26.85,26.86,2300.0,14.5568,14.5622,14.5514,14.5568,2300.0
2005-08-08 15:45:00,26.86,26.87,26.84,26.84,5700.0,14.5568,14.5622,14.5459,14.5459,5700.0
2005-08-08 15:50:00,26.83,26.84,26.81,26.84,6700.0,14.5405,14.5459,14.5297,14.5459,6700.0
2005-08-08 15:55:00,26.84,26.84,26.82,26.83,7700.0,14.5459,14.5459,14.5351,14.5405,7700.0
2005-08-09 09:30:00,26.85,26.86,26.85,26.85,6800.0,14.5514,14.5568,14.5514,14.5514,6800.0
2005-08-09 09:35:00,26.84,26.92,26.84,26.87,3100.0,14.5459,14.5893,14.5459,14.5622,3100.0
2005-08-09 09:40:00,26.88,26.88,26.81,26.81,3300.0,14.5676,14.5676,14.5297,14.5297,3300.0
2005-08-09 09:45:00,26.79,26.85,26.7,26.85,6000.0,14.5188,14.5514,14.4701,14.5514,6000.0
2005-08-09 09:50:00,26.85,26.86,26.84,26.86,2800.0,14.5514,14.5568,14.5459,14.5568,2800.0
2005-08-09 09:55:00,26.86,26.86,26.86,26.86,1100.0,14.5568,14.5568,14.5568,14.5568,1100.0
2005-08-09 10:00:00,26.86,26.86,26.86,26.86,7300.0,14.5568,14.5568,14.5568,14.5568,7300.0
2005-08-09 10:05:00,26.85,26.87,26.85,26.85,16800.0,14.5514,14.5622,14.5514,14.5514,16800.0
2005-08-09 10:10:00,26.84,26.85,26.84,26.84,11100.0,14.5459,14.5514,14.5459,14.5459,11100.0
2005-08-09 10:15:00,26.85,26.86,26.85,26.86,5000.0,14.5514,14.5568,14.5514,14.5568,5000.0
2005-08-09 10:20:00,26.86,26.9,26.86,26.9,4500.0,14.5568,14.5785,14.5568,14.5785,4500.0
2005-08-09 10:25:00,26.9,26.91,26.9,26.91,7100.0,14.5785,14.5839,14.5785,14.5839,7100.0
2005-08-09 10:30:00,26.9,26.95,26.9,26.95,3500.0,14.5785,14.6056,14.5785,14.6056,3500.0
2005-08-09 10:35:00,26.95,26.95,26.91,26.92,2100.0,14.6056,14.6056,14.5839,14.5893,2100.0
2005-08-09 10:40:00,26.92,26.93,26.92,26.93,1200.0,14.5893,14.5947,14.5893,14.5947,1200.0
2005-08-09 10:45:00,26.93,26.93,26.91,26.92,3500.0,14.5947,14.5947,14.5839,14.5893,3500.0
2005-08-09 10:50:00,26.9,26.91,26.86,26.87,7200.0,14.5785,14.5839,14.5568,14.5622,7200.0
2005-08-09 10:55:00,26.87,26.92,26.87,26.91,3100.0,14.5622,14.5893,14.5622,14.5839,3100.0
2005-08-09 11:00:00,26.9,26.91,26.9,26.91,900.0,14.5785,14.5839,14.5785,14.5839,900.0
2005-08-09 11:05:00,26.9,26.91,26.9,26.9,4000.0,14.5785,14.5839,14.5785,14.5785,4000.0
2005-08-09 11:10:00,26.9,26.9,26.9,26.9,600.0,14.5785,14.5785,14.5785,14.5785,600.0
2005-08-09 11:15:00,26.9,26.92,26.9,26.92,3200.0,14.5785,14.5893,14.5785,14.5893,3200.0
2005-08-09 11:20:00,26.92,26.92,26.91,26.91,1000.0,14.5893,14.5893,14.5839,14.5839,1000.0
2005-08-09 11:25:00,26.9,26.91,26.9,26.91,2200.0,14.5785,14.5839,14.5785,14.5839,2200.0
2005-08-09 11:30:00,26.9,26.91,26.88,26.91,9400.0,14.5785,14.5839,14.5676,14.5839,9400.0
2005-08-09 11:35:00,26.91,26.92,26.91,26.91,1900.0,14.5839,14.5893,14.5839,14.5839,1900.0
2005-08-09 11:40:00,26.91,26.91,26.9,26.9,2300.0,14.5839,14.5839,14.5785,14.5785,2300.0
2005-08-09 11:45:00,26.91,26.92,26.91,26.91,10700.0,14.5839,14.5893,14.5839,14.5839,10700.0
2005-08-09 11:50:00,26.91,26.92,26.91,26.92,6700.0,14.5839,14.5893,14.5839,14.5893,6700.0
2005-08-09 11:55:00,26.91,26.91,26.91,26.91,800.0,14.5839,14.5839,14.5839,14.5839,800.0
2005-08-09 12:00:00,26.91,26.91,26.9,26.9,4400.0,14.5839,14.5839,14.5785,14.5785,4400.0
2005-08-09 12:05:00,26.9,26.9,26.83,26.84,4100.0,14.5785,14.5785,14.5405,14.5459,4100.0
2005-08-09 12:10:00,26.84,26.85,26.84,26.85,3100.0,14.5459,14.5514,14.5459,14.5514,3100.0
2005-08-09 12:15:00,26.85,26.87,26.85,26.87,1600.0,14.5514,14.5622,14.5514,14.5622,1600.0
2005-08-09 12:20:00,26.87,26.89,26.87,26.89,4100.0,14.5622,14.573,14.5622,14.573,4100.0
2005-08-09 12:25:00,26.89,26.9,26.85,26.87,6300.0,14.573,14.5785,14.5514,14.5622,6300.0
2005-08-09 12:30:00,26.86,26.86,26.8,26.81,4200.0,14.5568,14.5568,14.5243,14.5297,4200.0
2005-08-09 12:35:00,26.81,26.81,26.79,26.81,2300.0,14.5297,14.5297,14.5188,14.5297,2300.0
2005-08-09 12:40:00,26.81,26.84,26.81,26.83,1400.0,14.5297,14.5459,14.5297,14.5405,1400.0
2005-08-09 12:45:00,26.83,26.86,26.83,26.86,3800.0,14.5405,14.5568,14.5405,14.5568,3800.0
2005-08-09 12:50:00,26.87,26.87,26.86,26.87,3300.0,14.5622,14.5622,14.5568,14.5622,3300.0
2005-08-09 12:55:00,26.87,26.89,26.81,26.87,6000.0,14.5622,14.573,14.5297,14.5622,6000.0
2005-08-09 13:00:00,26.88,26.91,26.86,26.87,5400.0,14.5676,14.5839,14.5568,14.5622,5400.0
2005-08-09 13:05:00,26.86,26.92,26.86,26.92,4800.0,14.5568,14.5893,14.5568,14.5893,4800.0
2005-08-09 13:10:00,26.9,26.91,26.9,26.9,3000.0,14.5785,14.5839,14.5785,14.5785,3000.0
2005-08-09 13:15:00,26.91,26.91,26.91,26.91,3600.0,14.5839,14.5839,14.5839,14.5839,3600.0
2005-08-09 13:20:00,26.91,26.92,26.91,26.92,4300.0,14.5839,14.5893,14.5839,14.5893,4300.0
2005-08-09 13:25:00,26.91,26.92,26.91,26.91,700.0,14.5839,14.5893,14.5839,14.5839,700.0
2005-08-09 13:30:00,26.9,26.92,26.9,26.92,700.0,14.5785,14.5893,14.5785,14.5893,700.0
2005-08-09 13:35:00,26.91,26.91,26.91,26.91,1400.0,14.5839,14.5839,14.5839,14.5839,1400.0
2005-08-09 13:40:00,26.91,26.92,26.91,26.91,1800.0,14.5839,14.5893,14.5839,14.5839,1800.0
2005-08-09 13:45:00,26.91,26.91,26.89,26.9,3700.0,14.5839,14.5839,14.573,14.5785,3700.0
2005-08-09 13:50:00,26.88,26.89,26.87,26.89,5800.0,14.5676,14.573,14.5622,14.573,5800.0
2005-08-09 13:55:00,26.92,26.93,26.91,26.93,2200.0,14.5893,14.5947,14.5839,14.5947,2200.0
2005-08-09 14:00:00,26.92,26.93,26.91,26.93,3100.0,14.5893,14.5947,14.5839,14.5947,3100.0
2005-08-09 14:05:00,26.94,26.97,26.91,26.91,5900.0,14.6001,14.6164,14.5839,14.5839,5900.0
2005-08-09 14:10:00,26.93,26.93,26.91,26.93,2500.0,14.5947,14.5947,14.5839,14.5947,2500.0
2005-08-09 14:15:00,26.93,26.93,26.91,26.92,6200.0,14.5947,14.5947,14.5839,14.5893,6200.0
2005-08-09 14:20:00,26.93,26.95,26.93,26.95,400.0,14.5947,14.6056,14.5947,14.6056,400.0
2005-08-09 14:25:00,26.95,26.95,26.9,26.91,8000.0,14.6056,14.6056,14.5785,14.5839,8000.0
2005-08-09 14:30:00,26.91,26.94,26.9,26.94,4800.0,14.5839,14.6001,14.5785,14.6001,4800.0
2005-08-09 14:35:00,26.92,26.94,26.91,26.93,1800.0,14.5893,14.6001,14.5839,14.5947,1800.0
2005-08-09 14:40:00,26.93,26.94,26.9,26.91,1500.0,14.5947,14.6001,14.5785,14.5839,1500.0
2005-08-09 14:45:00,26.91,26.91,26.9,26.91,5800.0,14.5839,14.5839,14.5785,14.5839,5800.0
2005-08-09 14:50:00,26.91,26.92,26.9,26.91,2300.0,14.5839,14.5893,14.5785,14.5839,2300.0
2005-08-09 14:55:00,26.91,26.91,26.91,26.91,900.0,14.5839,14.5839,14.5839,14.5839,900.0
2005-08-09 15:00:00,26.9,26.9,26.86,26.9,9100.0,14.5785,14.5785,14.5568,14.5785,9100.0
2005-08-09 15:05:00,26.9,26.9,26.85,26.85,5000.0,14.5785,14.5785,14.5514,14.5514,5000.0
2005-08-09 15:10:00,26.84,26.85,26.83,26.84,4700.0,14.5459,14.5514,14.5405,14.5459,4700.0
2005-08-09 15:15:00,26.83,26.84,26.81,26.81,5800.0,14.5405,14.5459,14.5297,14.5297,5800.0
2005-08-09 15:20:00,26.81,26.82,26.81,26.81,3600.0,14.5297,14.5351,14.5297,14.5297,3600.0
2005-08-09 15:25:00,26.8,26.8,26.78,26.78,4200.0,14.5243,14.5243,14.5134,14.5134,4200.0
2005-08-09 15:30:00,26.78,26.86,26.77,26.78,17600.0,14.5134,14.5568,14.508,14.5134,17600.0
2005-08-09 15:35:00,26.78,26.85,26.78,26.81,4700.0,14.5134,14.5514,14.5134,14.5297,4700.0
2005-08-09 15:40:00,26.82,26.82,26.78,26.78,4300.0,14.5351,14.5351,14.5134,14.5134,4300.0
2005-08-09 15:45:00,26.78,26.8,26.78,26.8,7600.0,14.5134,14.5243,14.5134,14.5243,7600.0
2005-08-09 15:50:00,26.8,26.81,26.8,26.81,3800.0,14.5243,14.5297,14.5243,14.5297,3800.0
2005-08-09 15:55:00,26.81,26.83,26.81,26.82,4700.0,14.5297,14.5405,14.5297,14.5351,4700.0
2005-08-10 09:35:00,26.92,27.0,26.92,26.99,12300.0,14.5893,14.6326,14.5893,14.6272,12300.0
2005-08-10 09:40:00,26.99,26.99,26.99,26.99,900.0,14.6272,14.6272,14.6272,14.6272,900.0
2005-08-10 09:45:00,26.99,27.0,26.99,27.0,4300.0,14.6272,14.6326,14.6272,14.6326,4300.0
2005-08-10 09:50:00,27.0,27.0,26.96,26.96,4300.0,14.6326,14.6326,14.611,14.611,4300.0
2005-08-10 09:55:00,26.96,26.97,26.96,26.97,2300.0,14.611,14.6164,14.611,14.6164,2300.0
2005-08-10 10:00:00,26.96,26.96,26.96,26.96,400.0,14.611,14.611,14.611,14.611,400.0
2005-08-10 10:05:00,26.96,26.96,26.89,26.89,8500.0,14.611,14.611,14.573,14.573,8500.0
2005-08-10 10:10:00,26.9,26.93,26.9,26.91,2600.0,14.5785,14.5947,14.5785,14.5839,2600.0
2005-08-10 10:15:00,26.92,26.94,26.91,26.91,3800.0,14.5893,14.6001,14.5839,14.5839,3800.0
2005-08-10 10:20:00,26.91,26.91,26.89,26.91,4100.0,14.5839,14.5839,14.573,14.5839,4100.0
2005-08-10 10:25:00,26.91,26.91,26.89,26.89,2100.0,14.5839,14.5839,14.573,14.573,2100.0
2005-08-10 10:30:00,26.91,26.94,26.91,26.94,2600.0,14.5839,14.6001,14.5839,14.6001,2600.0
2005-08-10 10:35:00,26.93,26.97,26.93,26.97,3600.0,14.5947,14.6164,14.5947,14.6164,3600.0
2005-08-10 10:40:00,26.97,26.97,26.96,26.96,1300.0,14.6164,14.6164,14.611,14.611,1300.0
2005-08-10 10:45:00,26.96,27.0,26.96,27.0,6300.0,14.611,14.6326,14.611,14.6326,6300.0
2005-08-10 10:50:00,27.02,27.03,27.0,27.0,6000.0,14.6435,14.6489,14.6326,14.6326,6000.0
2005-08-10 10:55:00,27.02,27.02,26.95,26.95,5200.0,14.6435,14.6435,14.6056,14.6056,5200.0
2005-08-10 11:00:00,26.96,26.96,26.96,26.96,2000.0,14.611,14.611,14.611,14.611,2000.0
2005-08-10 11:05:00,26.95,26.95,26.94,26.95,2200.0,14.6056,14.6056,14.6001,14.6056,2200.0
2005-08-10 11:10:00,26.95,26.95,26.9,26.94,6500.0,14.6056,14.6056,14.5785,14.6001,6500.0
2005-08-10 11:15:00,26.95,26.97,26.94,26.94,2500.0,14.6056,14.6164,14.6001,14.6001,2500.0
2005-08-10 11:20:00,26.95,26.95,26.95,26.95,100.0,14.6056,14.6056,14.6056,14.6056,100.0
2005-08-10 11:25:00,26.91,26.95,26.91,26.95,2300.0,14.5839,14.6056,14.5839,14.6056,2300.0
2005-08-10 11:30:00,26.93,26.99,26.9,26.99,5400.0,14.5947,14.6272,14.5785,14.6272,5400.0
2005-08-10 11:35:00,26.98,26.99,26.97,26.97,500.0,14.6218,14.6272,14.6164,14.6164,500.0
2005-08-10 11:40:00,26.95,26.95,26.93,26.93,1300.0,14.6056,14.6056,14.5947,14.5947,1300.0
2005-08-10 11:45:00,26.93,26.94,26.93,26.94,1100.0,14.5947,14.6001,14.5947,14.6001,1100.0
2005-08-10 11:50:00,26.95,26.97,26.94,26.95,1200.0,14.6056,14.6164,14.6001,14.6056,1200.0
2005-08-10 11:55:00,26.95,26.95,26.89,26.94,6400.0,14.6056,14.6056,14.573,14.6001,6400.0
2005-08-10 12:00:00,26.92,26.94,26.92,26.93,1000.0,14.5893,14.6001,14.5893,14.5947,1000.0
2005-08-10 12:05:00,26.93,26.95,26.91,26.91,1800.0,14.5947,14.6056,14.5839,14.5839,1800.0
2005-08-10 12:10:00,26.91,26.91,26.91,26.91,0.0,14.5839,14.5839,14.5839,14.5839,0.0
2005-08-10 12:15:00,26.93,26.93,26.92,26.92,500.0,14.5947,14.5947,14.5893,14.5893,500.0
2005-08-10 12:20:00,26.92,26.92,26.9,26.9,1400.0,14.5893,14.5893,14.5785,14.5785,1400.0
2005-08-10 12:25:00,26.91,26.92,26.9,26.91,2800.0,14.5839,14.5893,14.5785,14.5839,2800.0
2005-08-10 12:30:00,26.9,26.9,26.78,26.79,4300.0,14.5785,14.5785,14.5134,14.5188,4300.0
2005-08-10 12:35:00,26.81,26.81,26.68,26.76,4900.0,14.5297,14.5297,14.4592,14.5026,4900.0
2005-08-10 12:40:00,26.77,26.77,26.68,26.71,3700.0,14.508,14.508,14.4592,14.4755,3700.0
2005-08-10 12:45:00,26.71,26.71,26.64,26.71,7700.0,14.4755,14.4755,14.4375,14.4755,7700.0
2005-08-10 12:50:00,26.72,26.75,26.72,26.75,5300.0,14.4809,14.4972,14.4809,14.4972,5300.0
2005-08-10 12:55:00,26.76,26.76,26.71,26.72,2300.0,14.5026,14.5026,14.4755,14.4809,2300.0
2005-08-10 13:00:00,26.73,26.73,26.71,26.71,1400.0,14.4863,14.4863,14.4755,14.4755,1400.0
2005-08-10 13:05:00,26.71,26.73,26.71,26.73,1200.0,14.4755,14.4863,14.4755,14.4863,1200.0
2005-08-10 13:10:00,26.73,26.77,26.73,26.77,4600.0,14.4863,14.508,14.4863,14.508,4600.0
2005-08-10 13:15:00,26.77,26.78,26.74,26.74,1200.0,14.508,14.5134,14.4917,14.4917,1200.0
2005-08-10 13:20:00,26.74,26.83,26.74,26.82,6100.0,14.4917,14.5405,14.4917,14.5351,6100.0
2005-08-10 13:25:00,26.82,26.82,26.81,26.82,700.0,14.5351,14.5351,14.5297,14.5351,700.0
2005-08-10 13:30:00,26.82,26.83,26.81,26.83,2500.0,14.5351,14.5405,14.5297,14.5405,2500.0
2005-08-10 13:35:00,26.84,26.84,26.83,26.84,1000.0,14.5459,14.5459,14.5405,14.5459,1000.0
2005-08-10 13:40:00,26.84,26.84,26.8,26.8,4100.0,14.5459,14.5459,14.5243,14.5243,4100.0
2005-08-10 13:45:00,26.81,26.83,26.81,26.81,1700.0,14.5297,14.5405,14.5297,14.5297,1700.0
2005-08-10 13:50:00,26.82,26.82,26.8,26.81,1000.0,14.5351,14.5351,14.5243,14.5297,1000.0
2005-08-10 13:55:00,26.8,26.8,26.78,26.8,6600.0,14.5243,14.5243,14.5134,14.5243,6600.0
2005-08-10 14:00:00,26.78,26.81,26.77,26.79,4900.0,14.5134,14.5297,14.508,14.5188,4900.0
2005-08-10 14:05:00,26.79,26.81,26.77,26.8,4900.0,14.5188,14.5297,14.508,14.5243,4900.0
2005-08-10 14:10:00,26.79,26.79,26.72,26.74,10600.0,14.5188,14.5188,14.4809,14.4917,10600.0
2005-08-10 14:15:00,26.75,26.78,26.74,26.74,5400.0,14.4972,14.5134,14.4917,14.4917,5400.0
2005-08-10 14:20:00,26.75,26.75,26.72,26.72,2300.0,14.4972,14.4972,14.4809,14.4809,2300.0
2005-08-10 14:25:00,26.74,26.74,26.72,26.72,2400.0,14.4917,14.4917,14.4809,14.4809,2400.0
2005-08-10 14:30:00,26.72,26.75,26.72,26.75,6700.0,14.4809,14.4972,14.4809,14.4972,6700.0
2005-08-10 14:35:00,26.74,26.78,26.74,26.76,5500.0,14.4917,14.5134,14.4917,14.5026,5500.0
2005-08-10 14:40:00,26.77,26.78,26.77,26.78,2500.0,14.508,14.5134,14.508,14.5134,2500.0
2005-08-10 14:45:00,26.78,26.82,26.78,26.8,4000.0,14.5134,14.5351,14.5134,14.5243,4000.0
2005-08-10 14:50:00,26.8,26.8,26.79,26.79,3800.0,14.5243,14.5243,14.5188,14.5188,3800.0
2005-08-10 14:55:00,26.79,26.8,26.78,26.8,5200.0,14.5188,14.5243,14.5134,14.5243,5200.0
2005-08-10 15:00:00,26.79,26.79,26.78,26.78,1100.0,14.5188,14.5188,14.5134,14.5134,1100.0
2005-08-10 15:05:00,26.75,26.77,26.75,26.76,10900.0,14.4972,14.508,14.4972,14.5026,10900.0
2005-08-10 15:10:00,26.76,26.76,26.74,26.74,4300.0,14.5026,14.5026,14.4917,14.4917,4300.0
2005-08-10 15:15:00,26.74,26.74,26.73,26.74,10900.0,14.4917,14.4917,14.4863,14.4917,10900.0
2005-08-10 15:20:00,26.74,26.76,26.72,26.76,12700.0,14.4917,14.5026,14.4809,14.5026,12700.0
2005-08-10 15:25:00,26.76,26.8,26.76,26.79,3900.0,14.5026,14.5243,14.5026,14.5188,3900.0
2005-08-10 15:30:00,26.78,26.79,26.78,26.79,7400.0,14.5134,14.5188,14.5134,14.5188,7400.0
2005-08-10 15:35:00,26.79,26.8,26.77,26.77,7900.0,14.5188,14.5243,14.508,14.508,7900.0
2005-08-10 15:40:00,26.8,26.8,26.75,26.75,7600.0,14.5243,14.5243,14.4972,14.4972,7600.0
2005-08-10 15:45:00,26.75,26.79,26.75,26.77,6900.0,14.4972,14.5188,14.4972,14.508,6900.0
2005-08-10 15:50:00,26.77,26.79,26.75,26.79,5600.0,14.508,14.5188,14.4972,14.5188,5600.0
2005-08-10 15:55:00,26.79,26.8,26.76,26.8,12600.0,14.5188,14.5243,14.5026,14.5243,12600.0
2005-08-11 09:35:00,26.75,26.8,26.75,26.8,13000.0,14.4972,14.5243,14.4972,14.5243,13000.0
2005-08-11 09:40:00,26.8,26.85,26.79,26.85,3000.0,14.5243,14.5514,14.5188,14.5514,3000.0
2005-08-11 09:45:00,26.85,26.9,26.77,26.85,7100.0,14.5514,14.5785,14.508,14.5514,7100.0
2005-08-11 09:50:00,26.84,26.87,26.84,26.87,1400.0,14.5459,14.5622,14.5459,14.5622,1400.0
2005-08-11 09:55:00,26.88,26.94,26.87,26.91,3500.0,14.5676,14.6001,14.5622,14.5839,3500.0
2005-08-11 10:00:00,26.92,27.09,26.92,27.09,5200.0,14.5893,14.6814,14.5893,14.6814,5200.0
2005-08-11 10:05:00,27.08,27.1,27.06,27.06,3400.0,14.676,14.6868,14.6652,14.6652,3400.0
2005-08-11 10:10:00,27.05,27.05,26.98,27.03,3400.0,14.6597,14.6597,14.6218,14.6489,3400.0
2005-08-11 10:15:00,27.03,27.09,27.03,27.06,3300.0,14.6489,14.6814,14.6489,14.6652,3300.0
2005-08-11 10:20:00,27.05,27.05,27.03,27.04,1300.0,14.6597,14.6597,14.6489,14.6543,1300.0
2005-08-11 10:25:00,27.04,27.1,27.04,27.1,5100.0,14.6543,14.6868,14.6543,14.6868,5100.0
2005-08-11 10:30:00,27.1,27.1,26.99,27.0,4500.0,14.6868,14.6868,14.6272,14.6326,4500.0
2005-08-11 10:35:00,27.0,27.0,26.97,26.97,1400.0,14.6326,14.6326,14.6164,14.6164,1400.0
2005-08-11 10:40:00,26.96,26.96,26.96,26.96,100.0,14.611,14.611,14.611,14.611,100.0
2005-08-11 10:45:00,26.96,26.97,26.96,26.97,3800.0,14.611,14.6164,14.611,14.6164,3800.0
2005-08-11 10:50:00,26.97,26.97,26.96,26.97,2500.0,14.6164,14.6164,14.611,14.6164,2500.0
2005-08-11 10:55:00,26.97,26.97,26.97,26.97,1400.0,14.6164,14.6164,14.6164,14.6164,1400.0
2005-08-11 11:00:00,26.96,27.01,26.96,26.99,4100.0,14.611,14.6381,14.611,14.6272,4100.0
2005-08-11 11:05:00,26.99,26.99,26.93,26.96,3500.0,14.6272,14.6272,14.5947,14.611,3500.0
2005-08-11 11:10:00,26.95,26.97,26.94,26.97,1300.0,14.6056,14.6164,14.6001,14.6164,1300.0
2005-08-11 11:15:00,26.97,26.97,26.94,26.94,2100.0,14.6164,14.6164,14.6001,14.6001,2100.0
2005-08-11 11:20:00,26.95,26.96,26.94,26.95,1400.0,14.6056,14.611,14.6001,14.6056,1400.0
2005-08-11 11:25:00,26.95,26.95,26.9,26.9,1500.0,14.6056,14.6056,14.5785,14.5785,1500.0
2005-08-11 11:30:00,26.9,26.91,26.84,26.85,5800.0,14.5785,14.5839,14.5459,14.5514,5800.0
2005-08-11 11:35:00,26.84,26.84,26.84,26.84,800.0,14.5459,14.5459,14.5459,14.5459,800.0
2005-08-11 11:40:00,26.83,26.83,26.83,26.83,1700.0,14.5405,14.5405,14.5405,14.5405,1700.0
2005-08-11 11:45:00,26.84,26.86,26.81,26.84,10500.0,14.5459,14.5568,14.5297,14.5459,10500.0
2005-08-11 11:50:00,26.84,26.84,26.84,26.84,1300.0,14.5459,14.5459,14.5459,14.5459,1300.0
2005-08-11 11:55:00,26.84,26.84,26.83,26.83,1200.0,14.5459,14.5459,14.5405,14.5405,1200.0
2005-08-11 12:00:00,26.82,26.84,26.82,26.84,1600.0,14.5351,14.5459,14.5351,14.5459,1600.0
2005-08-11 12:05:00,26.84,26.84,26.83,26.83,1600.0,14.5459,14.5459,14.5405,14.5405,1600.0
2005-08-11 12:10:00,26.82,26.82,26.8,26.8,2200.0,14.5351,14.5351,14.5243,14.5243,2200.0
2005-08-11 12:15:00,26.79,26.79,26.75,26.76,2900.0,14.5188,14.5188,14.4972,14.5026,2900.0
2005-08-11 12:20:00,26.77,26.78,26.77,26.78,1600.0,14.508,14.5134,14.508,14.5134,1600.0
2005-08-11 12:25:00,26.77,26.77,26.77,26.77,700.0,14.508,14.508,14.508,14.508,700.0
2005-08-11 12:30:00,26.76,26.77,26.75,26.75,3400.0,14.5026,14.508,14.4972,14.4972,3400.0
2005-08-11 12:35:00,26.75,26.76,26.75,26.75,1600.0,14.4972,14.5026,14.4972,14.4972,1600.0
2005-08-11 12:40:00,26.75,26.76,26.75,26.76,300.0,14.4972,14.5026,14.4972,14.5026,300.0
2005-08-11 12:45:00,26.76,26.76,26.76,26.76,1900.0,14.5026,14.5026,14.5026,14.5026,1900.0
2005-08-11 12:50:00,26.77,26.78,26.77,26.78,400.0,14.508,14.5134,14.508,14.5134,400.0
2005-08-11 12:55:00,26.78,26.83,26.78,26.81,2500.0,14.5134,14.5405,14.5134,14.5297,2500.0
2005-08-11 13:00:00,26.81,26.84,26.81,26.83,1900.0,14.5297,14.5459,14.5297,14.5405,1900.0
2005-08-11 13:05:00,26.84,26.86,26.78,26.85,2800.0,14.5459,14.5568,14.5134,14.5514,2800.0
2005-08-11 13:10:00,26.85,26.89,26.85,26.89,900.0,14.5514,14.573,14.5514,14.573,900.0
2005-08-11 13:15:00,26.89,26.89,26.89,26.89,600.0,14.573,14.573,14.573,14.573,600.0
2005-08-11 13:20:00,26.89,26.95,26.89,26.95,2100.0,14.573,14.6056,14.573,14.6056,2100.0
2005-08-11 13:25:00,26.94,26.96,26.93,26.96,1500.0,14.6001,14.611,14.5947,14.611,1500.0
2005-08-11 13:30:00,26.95,26.95,26.94,26.94,1200.0,14.6056,14.6056,14.6001,14.6001,1200.0
2005-08-11 13:35:00,26.93,26.93,26.92,26.93,1600.0,14.5947,14.5947,14.5893,14.5947,1600.0
2005-08-11 13:40:00,26.92,26.92,26.9,26.9,2000.0,14.5893,14.5893,14.5785,14.5785,2000.0
2005-08-11 13:45:00,26.9,26.9,26.89,26.9,5400.0,14.5785,14.5785,14.573,14.5785,5400.0
2005-08-11 13:50:00,26.9,26.9,26.89,26.89,1400.0,14.5785,14.5785,14.573,14.573,1400.0
2005-08-11 13:55:00,26.9,26.92,26.9,26.92,1700.0,14.5785,14.5893,14.5785,14.5893,1700.0
2005-08-11 14:00:00,26.92,26.92,26.91,26.91,700.0,14.5893,14.5893,14.5839,14.5839,700.0
2005-08-11 14:05:00,26.91,26.93,26.91,26.93,2100.0,14.5839,14.5947,14.5839,14.5947,2100.0
2005-08-11 14:10:00,26.92,26.92,26.9,26.91,1500.0,14.5893,14.5893,14.5785,14.5839,1500.0
2005-08-11 14:15:00,26.91,26.91,26.89,26.9,1600.0,14.5839,14.5839,14.573,14.5785,1600.0
2005-08-11 14:20:00,26.91,26.91,26.9,26.9,2300.0,14.5839,14.5839,14.5785,14.5785,2300.0
2005-08-11 14:25:00,26.91,26.92,26.88,26.92,1800.0,14.5839,14.5893,14.5676,14.5893,1800.0
2005-08-11 14:30:00,26.92,26.95,26.92,26.93,1400.0,14.5893,14.6056,14.5893,14.5947,1400.0
2005-08-11 14:35:00,26.93,26.93,26.93,26.93,200.0,14.5947,14.5947,14.5947,14.5947,200.0
2005-08-11 14:40:00,26.92,26.96,26.92,26.96,1800.0,14.5893,14.611,14.5893,14.611,1800.0
2005-08-11 14:45:00,26.95,26.95,26.95,26.95,1400.0,14.6056,14.6056,14.6056,14.6056,1400.0
2005-08-11 14:50:00,26.91,26.91,26.89,26.9,3600.0,14.5839,14.5839,14.573,14.5785,3600.0
2005-08-11 14:55:00,26.9,26.91,26.9,26.9,4800.0,14.5785,14.5839,14.5785,14.5785,4800.0
2005-08-11 15:00:00,26.9,26.9,26.9,26.9,4000.0,14.5785,14.5785,14.5785,14.5785,4000.0
2005-08-11 15:05:00,26.9,26.9,26.9,26.9,600.0,14.5785,14.5785,14.5785,14.5785,600.0
2005-08-11 15:10:00,26.91,26.97,26.9,26.97,5900.0,14.5839,14.6164,14.5785,14.6164,5900.0
2005-08-11 15:15:00,26.95,26.99,26.95,26.97,6900.0,14.6056,14.6272,14.6056,14.6164,6900.0
2005-08-11 15:20:00,26.97,26.97,26.96,26.96,1900.0,14.6164,14.6164,14.611,14.611,1900.0
2005-08-11 15:25:00,26.97,26.97,26.96,26.97,3500.0,14.6164,14.6164,14.611,14.6164,3500.0
2005-08-11 15:30:00,26.97,26.98,26.97,26.97,4000.0,14.6164,14.6218,14.6164,14.6164,4000.0
2005-08-11 15:35:00,26.96,26.98,26.96,26.98,7000.0,14.611,14.6218,14.611,14.6218,7000.0
2005-08-11 15:40:00,26.98,26.99,26.95,26.95,3000.0,14.6218,14.6272,14.6056,14.6056,3000.0
2005-08-11 15:45:00,26.95,26.95,26.94,26.94,4800.0,14.6056,14.6056,14.6001,14.6001,4800.0
2005-08-11 15:50:00,26.94,26.95,26.94,26.95,3300.0,14.6001,14.6056,14.6001,14.6056,3300.0
2005-08-11 15:55:00,26.95,26.95,26.94,26.95,14300.0,14.6056,14.6056,14.6001,14.6056,14300.0
2005-08-12 09:30:00,26.94,26.94,26.93,26.94,3300.0,14.6001,14.6001,14.5947,14.6001,3300.0
2005-08-12 09:35:00,26.97,26.97,26.8,26.8,9100.0,14.6164,14.6164,14.5243,14.5243,9100.0
2005-08-12 09:40:00,26.95,26.95,26.88,26.89,1100.0,14.6056,14.6056,14.5676,14.573,1100.0
2005-08-12 09:45:00,26.89,26.91,26.86,26.87,2900.0,14.573,14.5839,14.5568,14.5622,2900.0
2005-08-12 09:50:00,26.87,26.87,26.76,26.77,5600.0,14.5622,14.5622,14.5026,14.508,5600.0
2005-08-12 09:55:00,26.77,26.8,26.76,26.79,4500.0,14.508,14.5243,14.5026,14.5188,4500.0
2005-08-12 10:00:00,26.77,26.8,26.77,26.79,1900.0,14.508,14.5243,14.508,14.5188,1900.0
2005-08-12 10:05:00,26.78,26.78,26.75,26.76,5500.0,14.5134,14.5134,14.4972,14.5026,5500.0
2005-08-12 10:10:00,26.76,26.8,26.75,26.75,2400.0,14.5026,14.5243,14.4972,14.4972,2400.0
2005-08-12 10:15:00,26.75,26.8,26.75,26.8,6700.0,14.4972,14.5243,14.4972,14.5243,6700.0
2005-08-12 10:20:00,26.8,26.81,26.8,26.81,3700.0,14.5243,14.5297,14.5243,14.5297,3700.0
2005-08-12 10:25:00,26.8,26.81,26.8,26.81,2900.0,14.5243,14.5297,14.5243,14.5297,2900.0
2005-08-12 10:30:00,26.84,26.85,26.83,26.84,3700.0,14.5459,14.5514,14.5405,14.5459,3700.0
2005-08-12 10:35:00,26.84,26.84,26.82,26.84,1600.0,14.5459,14.5459,14.5351,14.5459,1600.0
2005-08-12 10:40:00,26.83,26.86,26.83,26.86,1300.0,14.5405,14.5568,14.5405,14.5568,1300.0
2005-08-12 10:45:00,26.85,26.89,26.85,26.85,700.0,14.5514,14.573,14.5514,14.5514,700.0
2005-08-12 10:50:00,26.87,26.87,26.85,26.86,1500.0,14.5622,14.5622,14.5514,14.5568,1500.0
2005-08-12 10:55:00,26.86,26.86,26.86,26.86,900.0,14.5568,14.5568,14.5568,14.5568,900.0
2005-08-12 11:00:00,26.86,26.92,26.86,26.92,4700.0,14.5568,14.5893,14.5568,14.5893,4700.0
2005-08-12 11:05:00,26.92,26.92,26.9,26.92,3100.0,14.5893,14.5893,14.5785,14.5893,3100.0
2005-08-12 11:10:00,26.94,26.94,26.92,26.92,2400.0,14.6001,14.6001,14.5893,14.5893,2400.0
2005-08-12 11:15:00,26.92,26.92,26.91,26.92,2400.0,14.5893,14.5893,14.5839,14.5893,2400.0
2005-08-12 11:20:00,26.9,26.9,26.84,26.85,5200.0,14.5785,14.5785,14.5459,14.5514,5200.0
2005-08-12 11:25:00,26.84,26.85,26.83,26.83,1200.0,14.5459,14.5514,14.5405,14.5405,1200.0
2005-08-12 11:30:00,26.82,26.83,26.82,26.83,1900.0,14.5351,14.5405,14.5351,14.5405,1900.0
2005-08-12 11:35:00,26.83,26.86,26.83,26.85,9100.0,14.5405,14.5568,14.5405,14.5514,9100.0
2005-08-12 11:40:00,26.85,26.85,26.85,26.85,1800.0,14.5514,14.5514,14.5514,14.5514,1800.0
2005-08-12 11:45:00,26.85,26.86,26.85,26.85,2300.0,14.5514,14.5568,14.5514,14.5514,2300.0
2005-08-12 11:50:00,26.85,26.86,26.8,26.8,3000.0,14.5514,14.5568,14.5243,14.5243,3000.0
2005-08-12 11:55:00,26.8,26.8,26.76,26.79,3300.0,14.5243,14.5243,14.5026,14.5188,3300.0
2005-08-12 12:00:00,26.8,26.86,26.8,26.85,5000.0,14.5243,14.5568,14.5243,14.5514,5000.0
2005-08-12 12:05:00,26.88,26.93,26.88,26.93,5300.0,14.5676,14.5947,14.5676,14.5947,5300.0
2005-08-12 12:10:00,26.91,26.91,26.91,26.91,500.0,14.5839,14.5839,14.5839,14.5839,500.0
2005-08-12 12:15:00,26.91,26.91,26.88,26.91,2500.0,14.5839,14.5839,14.5676,14.5839,2500.0
2005-08-12 12:20:00,26.91,26.91,26.87,26.87,1700.0,14.5839,14.5839,14.5622,14.5622,1700.0
2005-08-12 12:25:00,26.87,26.88,26.86,26.87,500.0,14.5622,14.5676,14.5568,14.5622,500.0
2005-08-12 12:30:00,26.87,26.91,26.87,26.91,4200.0,14.5622,14.5839,14.5622,14.5839,4200.0
2005-08-12 12:35:00,26.91,26.91,26.9,26.9,1500.0,14.5839,14.5839,14.5785,14.5785,1500.0
2005-08-12 12:40:00,26.9,26.9,26.88,26.88,4800.0,14.5785,14.5785,14.5676,14.5676,4800.0
2005-08-12 12:45:00,26.89,26.93,26.89,26.93,5900.0,14.573,14.5947,14.573,14.5947,5900.0
2005-08-12 12:50:00,26.92,26.92,26.9,26.9,2800.0,14.5893,14.5893,14.5785,14.5785,2800.0
2005-08-12 12:55:00,26.9,26.91,26.9,26.9,4100.0,14.5785,14.5839,14.5785,14.5785,4100.0
2005-08-12 13:00:00,26.91,26.91,26.9,26.9,200.0,14.5839,14.5839,14.5785,14.5785,200.0
2005-08-12 13:05:00,26.91,26.91,26.91,26.91,300.0,14.5839,14.5839,14.5839,14.5839,300.0
2005-08-12 13:10:00,26.9,26.91,26.9,26.91,2100.0,14.5785,14.5839,14.5785,14.5839,2100.0
2005-08-12 13:15:00,26.91,26.91,26.9,26.9,2900.0,14.5839,14.5839,14.5785,14.5785,2900.0
2005-08-12 13:20:00,26.9,26.9,26.9,26.9,1800.0,14.5785,14.5785,14.5785,14.5785,1800.0
2005-08-12 13:25:00,26.91,26.92,26.91,26.92,1700.0,14.5839,14.5893,14.5839,14.5893,1700.0
2005-08-12 13:30:00,26.92,26.92,26.9,26.92,2200.0,14.5893,14.5893,14.5785,14.5893,2200.0
2005-08-12 13:35:00,26.91,26.91,26.9,26.9,4000.0,14.5839,14.5839,14.5785,14.5785,4000.0
2005-08-12 13:40:00,26.9,26.9,26.89,26.9,1800.0,14.5785,14.5785,14.573,14.5785,1800.0
2005-08-12 13:45:00,26.89,26.89,26.89,26.89,700.0,14.573,14.573,14.573,14.573,700.0
2005-08-12 13:50:00,26.89,26.9,26.88,26.89,10500.0,14.573,14.5785,14.5676,14.573,10500.0
2005-08-12 13:55:00,26.89,26.91,26.88,26.91,3100.0,14.573,14.5839,14.5676,14.5839,3100.0
2005-08-12 14:00:00,26.91,26.93,26.91,26.93,2500.0,14.5839,14.5947,14.5839,14.5947,2500.0
2005-08-12 14:05:00,26.93,26.93,26.93,26.93,1200.0,14.5947,14.5947,14.5947,14.5947,1200.0
2005-08-12 14:10:00,26.93,26.93,26.92,26.92,1400.0,14.5947,14.5947,14.5893,14.5893,1400.0
2005-08-12 14:15:00,26.92,26.92,26.91,26.91,500.0,14.5893,14.5893,14.5839,14.5839,500.0
2005-08-12 14:20:00,26.92,26.99,26.92,26.95,11900.0,14.5893,14.6272,14.5893,14.6056,11900.0
2005-08-12 14:25:00,26.95,26.96,26.93,26.94,2900.0,14.6056,14.611,14.5947,14.6001,2900.0
2005-08-12 14:30:00,26.94,26.97,26.92,26.92,5300.0,14.6001,14.6164,14.5893,14.5893,5300.0
2005-08-12 14:35:00,26.92,26.92,26.91,26.92,2200.0,14.5893,14.5893,14.5839,14.5893,2200.0
2005-08-12 14:40:00,26.91,26.92,26.91,26.92,1900.0,14.5839,14.5893,14.5839,14.5893,1900.0
2005-08-12 14:45:00,26.92,26.92,26.92,26.92,2100.0,14.5893,14.5893,14.5893,14.5893,2100.0
2005-08-12 14:50:00,26.92,26.92,26.91,26.91,3000.0,14.5893,14.5893,14.5839,14.5839,3000.0
2005-08-12 14:55:00,26.91,26.92,26.91,26.91,1900.0,14.5839,14.5893,14.5839,14.5839,1900.0
2005-08-12 15:00:00,26.91,26.92,26.91,26.91,2100.0,14.5839,14.5893,14.5839,14.5839,2100.0
2005-08-12 15:05:00,26.91,26.93,26.91,26.91,4900.0,14.5839,14.5947,14.5839,14.5839,4900.0
2005-08-12 15:10:00,26.91,26.91,26.9,26.91,8200.0,14.5839,14.5839,14.5785,14.5839,8200.0
2005-08-12 15:15:00,26.91,26.93,26.91,26.91,3400.0,14.5839,14.5947,14.5839,14.5839,3400.0
2005-08-12 15:20:00,26.91,27.0,26.91,26.97,7200.0,14.5839,14.6326,14.5839,14.6164,7200.0
2005-08-12 15:25:00,26.97,27.01,26.97,26.99,7700.0,14.6164,14.6381,14.6164,14.6272,7700.0
2005-08-12 15:30:00,27.0,27.01,26.98,26.98,6600.0,14.6326,14.6381,14.6218,14.6218,6600.0
2005-08-12 15:35:00,26.97,27.01,26.96,26.97,7000.0,14.6164,14.6381,14.611,14.6164,7000.0
2005-08-12 15:40:00,26.97,26.97,26.96,26.96,5400.0,14.6164,14.6164,14.611,14.611,5400.0
2005-08-12 15:45:00,26.96,26.96,26.96,26.96,5700.0,14.611,14.611,14.611,14.611,5700.0
2005-08-12 15:50:00,26.96,26.97,26.93,26.93,5600.0,14.611,14.6164,14.5947,14.5947,5600.0
2005-08-12 15:55:00,26.93,26.95,26.92,26.95,17700.0,14.5947,14.6056,14.5893,14.6056,17700.0
2005-08-15 09:30:00,26.95,26.96,26.95,26.96,12400.0,14.6056,14.611,14.6056,14.611,12400.0
2005-08-15 09:35:00,26.98,27.02,26.98,27.02,1700.0,14.6218,14.6435,14.6218,14.6435,1700.0
2005-08-15 09:40:00,27.02,27.02,26.96,26.96,1300.0,14.6435,14.6435,14.611,14.611,1300.0
2005-08-15 09:45:00,26.9,26.9,26.85,26.87,1700.0,14.5785,14.5785,14.5514,14.5622,1700.0
2005-08-15 09:50:00,26.87,26.87,26.84,26.85,1000.0,14.5622,14.5622,14.5459,14.5514,1000.0
2005-08-15 09:55:00,26.84,26.88,26.83,26.88,2700.0,14.5459,14.5676,14.5405,14.5676,2700.0
2005-08-15 10:00:00,26.85,26.88,26.83,26.84,3300.0,14.5514,14.5676,14.5405,14.5459,3300.0
2005-08-15 10:05:00,26.84,26.84,26.81,26.82,1200.0,14.5459,14.5459,14.5297,14.5351,1200.0
2005-08-15 10:10:00,26.81,26.83,26.81,26.83,2900.0,14.5297,14.5405,14.5297,14.5405,2900.0
2005-08-15 10:15:00,26.83,26.83,26.82,26.82,1200.0,14.5405,14.5405,14.5351,14.5351,1200.0
2005-08-15 10:20:00,26.82,26.83,26.81,26.81,2900.0,14.5351,14.5405,14.5297,14.5297,2900.0
2005-08-15 10:25:00,26.81,26.82,26.8,26.81,6900.0,14.5297,14.5351,14.5243,14.5297,6900.0
2005-08-15 10:30:00,26.82,26.87,26.82,26.83,2000.0,14.5351,14.5622,14.5351,14.5405,2000.0
2005-08-15 10:35:00,26.85,26.86,26.84,26.84,1500.0,14.5514,14.5568,14.5459,14.5459,1500.0
2005-08-15 10:40:00,26.85,26.85,26.82,26.82,1400.0,14.5514,14.5514,14.5351,14.5351,1400.0
2005-08-15 10:45:00,26.85,26.85,26.83,26.83,400.0,14.5514,14.5514,14.5405,14.5405,400.0
2005-08-15 10:50:00,26.83,26.85,26.81,26.83,3100.0,14.5405,14.5514,14.5297,14.5405,3100.0
2005-08-15 10:55:00,26.83,26.85,26.81,26.85,2000.0,14.5405,14.5514,14.5297,14.5514,2000.0
2005-08-15 11:00:00,26.86,26.86,26.86,26.86,100.0,14.5568,14.5568,14.5568,14.5568,100.0
2005-08-15 11:05:00,26.84,26.84,26.84,26.84,400.0,14.5459,14.5459,14.5459,14.5459,400.0
2005-08-15 11:10:00,26.83,26.83,26.81,26.81,2200.0,14.5405,14.5405,14.5297,14.5297,2200.0
2005-08-15 11:15:00,26.81,26.81,26.8,26.81,5500.0,14.5297,14.5297,14.5243,14.5297,5500.0
2005-08-15 11:20:00,26.81,26.81,26.8,26.8,5000.0,14.5297,14.5297,14.5243,14.5243,5000.0
2005-08-15 11:25:00,26.8,26.82,26.8,26.82,1000.0,14.5243,14.5351,14.5243,14.5351,1000.0
2005-08-15 11:30:00,26.81,26.82,26.81,26.81,2000.0,14.5297,14.5351,14.5297,14.5297,2000.0
2005-08-15 11:35:00,26.8,26.82,26.8,26.82,1200.0,14.5243,14.5351,14.5243,14.5351,1200.0
2005-08-15 11:40:00,26.81,26.81,26.8,26.81,1000.0,14.5297,14.5297,14.5243,14.5297,1000.0
2005-08-15 11:45:00,26.81,26.83,26.81,26.83,1000.0,14.5297,14.5405,14.5297,14.5405,1000.0
2005-08-15 11:50:00,26.83,26.88,26.83,26.86,4800.0,14.5405,14.5676,14.5405,14.5568,4800.0
2005-08-15 11:55:00,26.86,26.86,26.86,26.86,700.0,14.5568,14.5568,14.5568,14.5568,700.0
2005-08-15 12:00:00,26.85,26.85,26.83,26.83,1200.0,14.5514,14.5514,14.5405,14.5405,1200.0
2005-08-15 12:05:00,26.84,26.85,26.83,26.83,1000.0,14.5459,14.5514,14.5405,14.5405,1000.0
2005-08-15 12:10:00,26.84,26.84,26.83,26.83,2200.0,14.5459,14.5459,14.5405,14.5405,2200.0
2005-08-15 12:15:00,26.83,26.9,26.83,26.89,7300.0,14.5405,14.5785,14.5405,14.573,7300.0
2005-08-15 12:20:00,26.87,26.93,26.86,26.93,5000.0,14.5622,14.5947,14.5568,14.5947,5000.0
2005-08-15 12:25:00,26.93,26.93,26.9,26.9,3200.0,14.5947,14.5947,14.5785,14.5785,3200.0
2005-08-15 12:30:00,26.9,26.95,26.9,26.95,2000.0,14.5785,14.6056,14.5785,14.6056,2000.0
2005-08-15 12:35:00,26.95,26.96,26.92,26.92,3400.0,14.6056,14.611,14.5893,14.5893,3400.0
2005-08-15 12:40:00,26.92,26.93,26.91,26.91,1700.0,14.5893,14.5947,14.5839,14.5839,1700.0
2005-08-15 12:45:00,26.92,26.94,26.92,26.93,1200.0,14.5893,14.6001,14.5893,14.5947,1200.0
2005-08-15 12:50:00,26.92,26.93,26.92,26.93,900.0,14.5893,14.5947,14.5893,14.5947,900.0
2005-08-15 12:55:00,26.93,26.93,26.93,26.93,300.0,14.5947,14.5947,14.5947,14.5947,300.0
2005-08-15 13:00:00,26.92,26.92,26.9,26.9,3000.0,14.5893,14.5893,14.5785,14.5785,3000.0
2005-08-15 13:05:00,26.9,26.9,26.9,26.9,900.0,14.5785,14.5785,14.5785,14.5785,900.0
2005-08-15 13:10:00,26.9,26.9,26.9,26.9,900.0,14.5785,14.5785,14.5785,14.5785,900.0
2005-08-15 13:15:00,26.9,26.95,26.9,26.94,2600.0,14.5785,14.6056,14.5785,14.6001,2600.0
2005-08-15 13:20:00,26.92,26.97,26.92,26.97,1300.0,14.5893,14.6164,14.5893,14.6164,1300.0
2005-08-15 13:25:00,26.98,26.99,26.96,26.96,8000.0,14.6218,14.6272,14.611,14.611,8000.0
2005-08-15 13:30:00,26.97,26.99,26.96,26.97,7000.0,14.6164,14.6272,14.611,14.6164,7000.0
2005-08-15 13:35:00,26.97,26.98,26.96,26.96,2900.0,14.6164,14.6218,14.611,14.611,2900.0
2005-08-15 13:40:00,26.94,26.94,26.92,26.92,4400.0,14.6001,14.6001,14.5893,14.5893,4400.0
2005-08-15 13:45:00,26.92,26.97,26.92,26.94,4700.0,14.5893,14.6164,14.5893,14.6001,4700.0
2005-08-15 13:50:00,26.96,26.98,26.94,26.95,5000.0,14.611,14.6218,14.6001,14.6056,5000.0
2005-08-15 13:55:00,26.94,26.94,26.91,26.92,2000.0,14.6001,14.6001,14.5839,14.5893,2000.0
2005-08-15 14:00:00,26.92,26.92,26.91,26.92,4200.0,14.5893,14.5893,14.5839,14.5893,4200.0
2005-08-15 14:05:00,26.92,26.95,26.91,26.95,1600.0,14.5893,14.6056,14.5839,14.6056,1600.0
2005-08-15 14:10:00,26.94,26.94,26.9,26.9,19600.0,14.6001,14.6001,14.5785,14.5785,19600.0
2005-08-15 14:15:00,26.91,26.91,26.9,26.91,5500.0,14.5839,14.5839,14.5785,14.5839,5500.0
2005-08-15 14:20:00,26.9,26.95,26.9,26.92,9300.0,14.5785,14.6056,14.5785,14.5893,9300.0
2005-08-15 14:25:00,26.91,26.91,26.9,26.91,3000.0,14.5839,14.5839,14.5785,14.5839,3000.0
2005-08-15 14:30:00,26.91,26.92,26.9,26.91,2600.0,14.5839,14.5893,14.5785,14.5839,2600.0
2005-08-15 14:35:00,26.91,26.92,26.91,26.92,1700.0,14.5839,14.5893,14.5839,14.5893,1700.0
2005-08-15 14:40:00,26.91,26.91,26.91,26.91,300.0,14.5839,14.5839,14.5839,14.5839,300.0
2005-08-15 14:45:00,26.9,26.91,26.9,26.91,3500.0,14.5785,14.5839,14.5785,14.5839,3500.0
2005-08-15 14:50:00,26.92,26.95,26.92,26.95,1300.0,14.5893,14.6056,14.5893,14.6056,1300.0
2005-08-15 14:55:00,26.95,26.97,26.94,26.96,3500.0,14.6056,14.6164,14.6001,14.611,3500.0
2005-08-15 15:00:00,26.97,26.97,26.92,26.92,4300.0,14.6164,14.6164,14.5893,14.5893,4300.0
2005-08-15 15:05:00,26.92,26.92,26.92,26.92,2100.0,14.5893,14.5893,14.5893,14.5893,2100.0
2005-08-15 15:10:00,26.91,26.92,26.91,26.92,3900.0,14.5839,14.5893,14.5839,14.5893,3900.0
2005-08-15 15:15:00,26.91,26.92,26.91,26.92,1600.0,14.5839,14.5893,14.5839,14.5893,1600.0
2005-08-15 15:20:00,26.92,26.92,26.91,26.91,5500.0,14.5893,14.5893,14.5839,14.5839,5500.0
2005-08-15 15:25:00,26.91,26.91,26.9,26.91,4000.0,14.5839,14.5839,14.5785,14.5839,4000.0
2005-08-15 15:30:00,26.91,26.94,26.9,26.9,5100.0,14.5839,14.6001,14.5785,14.5785,5100.0
2005-08-15 15:35:00,26.9,26.91,26.9,26.91,2800.0,14.5785,14.5839,14.5785,14.5839,2800.0
2005-08-15 15:40:00,26.91,26.92,26.91,26.92,5300.0,14.5839,14.5893,14.5839,14.5893,5300.0
2005-08-15 15:45:00,26.92,26.92,26.9,26.9,3900.0,14.5893,14.5893,14.5785,14.5785,3900.0
2005-08-15 15:50:00,26.9,26.9,26.9,26.9,27300.0,14.5785,14.5785,14.5785,14.5785,27300.0
2005-08-15 15:55:00,26.9,26.92,26.9,26.91,7100.0,14.5785,14.5893,14.5785,14.5839,7100.0
2005-08-16 09:30:00,26.93,26.94,26.92,26.93,5400.0,14.5947,14.6001,14.5893,14.5947,5400.0
2005-08-16 09:35:00,26.94,27.0,26.93,26.99,6800.0,14.6001,14.6326,14.5947,14.6272,6800.0
2005-08-16 09:40:00,27.0,27.08,26.99,27.01,13900.0,14.6326,14.676,14.6272,14.6381,13900.0
2005-08-16 09:45:00,27.0,27.26,27.0,27.25,25100.0,14.6326,14.7736,14.6326,14.7681,25100.0
2005-08-16 09:50:00,27.21,27.3,27.18,27.19,7300.0,14.7465,14.7952,14.7302,14.7356,7300.0
2005-08-16 09:55:00,27.19,27.19,27.17,27.17,1400.0,14.7356,14.7356,14.7248,14.7248,1400.0
2005-08-16 10:00:00,27.17,27.17,27.1,27.11,12400.0,14.7248,14.7248,14.6868,14.6923,12400.0
2005-08-16 10:05:00,27.11,27.12,27.07,27.12,6700.0,14.6923,14.6977,14.6706,14.6977,6700.0
2005-08-16 10:10:00,27.12,27.14,27.11,27.11,5300.0,14.6977,14.7085,14.6923,14.6923,5300.0
2005-08-16 10:15:00,27.1,27.11,27.05,27.06,27800.0,14.6868,14.6923,14.6597,14.6652,27800.0
2005-08-16 10:20:00,27.05,27.06,27.04,27.05,3900.0,14.6597,14.6652,14.6543,14.6597,3900.0
2005-08-16 10:25:00,27.05,27.06,27.04,27.04,4100.0,14.6597,14.6652,14.6543,14.6543,4100.0
2005-08-16 10:30:00,27.04,27.04,27.0,27.01,7600.0,14.6543,14.6543,14.6326,14.6381,7600.0
2005-08-16 10:35:00,27.01,27.02,27.0,27.0,17900.0,14.6381,14.6435,14.6326,14.6326,17900.0
2005-08-16 10:40:00,26.99,26.99,26.95,26.96,6300.0,14.6272,14.6272,14.6056,14.611,6300.0
2005-08-16 10:45:00,26.95,26.96,26.92,26.92,6700.0,14.6056,14.611,14.5893,14.5893,6700.0
2005-08-16 10:50:00,26.92,26.94,26.92,26.94,2300.0,14.5893,14.6001,14.5893,14.6001,2300.0
2005-08-16 10:55:00,26.93,27.0,26.93,27.0,16600.0,14.5947,14.6326,14.5947,14.6326,16600.0
2005-08-16 11:00:00,26.96,26.99,26.96,26.99,3000.0,14.611,14.6272,14.611,14.6272,3000.0
2005-08-16 11:05:00,26.99,26.99,26.98,26.98,500.0,14.6272,14.6272,14.6218,14.6218,500.0
2005-08-16 11:10:00,26.97,26.98,26.97,26.97,600.0,14.6164,14.6218,14.6164,14.6164,600.0
2005-08-16 11:15:00,26.96,26.98,26.96,26.96,1700.0,14.611,14.6218,14.611,14.611,1700.0
2005-08-16 11:20:00,26.98,26.98,26.95,26.98,2600.0,14.6218,14.6218,14.6056,14.6218,2600.0
2005-08-16 11:25:00,26.98,27.04,26.97,27.01,15400.0,14.6218,14.6543,14.6164,14.6381,15400.0
2005-08-16 11:30:00,27.01,27.02,27.01,27.02,3600.0,14.6381,14.6435,14.6381,14.6435,3600.0
2005-08-16 11:35:00,27.02,27.05,27.0,27.03,6900.0,14.6435,14.6597,14.6326,14.6489,6900.0
2005-08-16 11:40:00,27.03,27.06,27.03,27.06,1200.0,14.6489,14.6652,14.6489,14.6652,1200.0
2005-08-16 11:45:00,27.05,27.05,27.04,27.04,600.0,14.6597,14.6597,14.6543,14.6543,600.0
2005-08-16 11:50:00,27.04,27.07,27.04,27.07,3900.0,14.6543,14.6706,14.6543,14.6706,3900.0
2005-08-16 11:55:00,27.06,27.06,27.04,27.04,1000.0,14.6652,14.6652,14.6543,14.6543,1000.0
2005-08-16 12:00:00,27.04,27.07,27.04,27.06,6900.0,14.6543,14.6706,14.6543,14.6652,6900.0
2005-08-16 12:05:00,27.06,27.06,27.05,27.06,3800.0,14.6652,14.6652,14.6597,14.6652,3800.0
2005-08-16 12:10:00,27.06,27.06,27.05,27.06,1000.0,14.6652,14.6652,14.6597,14.6652,1000.0
2005-08-16 12:15:00,27.05,27.06,27.05,27.05,1100.0,14.6597,14.6652,14.6597,14.6597,1100.0
2005-08-16 12:20:00,27.05,27.05,27.05,27.05,3800.0,14.6597,14.6597,14.6597,14.6597,3800.0
2005-08-16 12:25:00,27.04,27.05,27.0,27.02,29300.0,14.6543,14.6597,14.6326,14.6435,29300.0
2005-08-16 12:30:00,27.03,27.03,26.99,27.0,11700.0,14.6489,14.6489,14.6272,14.6326,11700.0
2005-08-16 12:35:00,27.0,27.02,27.0,27.02,22500.0,14.6326,14.6435,14.6326,14.6435,22500.0
2005-08-16 12:40:00,27.01,27.02,27.01,27.01,1300.0,14.6381,14.6435,14.6381,14.6381,1300.0
2005-08-16 12:45:00,27.02,27.02,27.02,27.02,400.0,14.6435,14.6435,14.6435,14.6435,400.0
2005-08-16 12:50:00,27.02,27.07,27.02,27.07,1300.0,14.6435,14.6706,14.6435,14.6706,1300.0
2005-08-16 12:55:00,27.05,27.05,27.04,27.05,1900.0,14.6597,14.6597,14.6543,14.6597,1900.0
2005-08-16 13:00:00,27.04,27.05,27.04,27.05,3200.0,14.6543,14.6597,14.6543,14.6597,3200.0
2005-08-16 13:05:00,27.04,27.05,27.03,27.03,2000.0,14.6543,14.6597,14.6489,14.6489,2000.0
2005-08-16 13:10:00,27.04,27.05,27.04,27.05,2400.0,14.6543,14.6597,14.6543,14.6597,2400.0
2005-08-16 13:15:00,27.05,27.06,27.05,27.06,2200.0,14.6597,14.6652,14.6597,14.6652,2200.0
2005-08-16 13:20:00,27.07,27.08,27.07,27.07,2000.0,14.6706,14.676,14.6706,14.6706,2000.0
2005-08-16 13:25:00,27.06,27.08,27.06,27.08,8200.0,14.6652,14.676,14.6652,14.676,8200.0
2005-08-16 13:30:00,27.07,27.08,27.05,27.05,24900.0,14.6706,14.676,14.6597,14.6597,24900.0
2005-08-16 13:35:00,27.06,27.06,27.05,27.05,600.0,14.6652,14.6652,14.6597,14.6597,600.0
2005-08-16 13:40:00,27.05,27.06,27.05,27.06,8700.0,14.6597,14.6652,14.6597,14.6652,8700.0
2005-08-16 13:45:00,27.07,27.08,27.07,27.08,2200.0,14.6706,14.676,14.6706,14.676,2200.0
2005-08-16 13:50:00,27.07,27.08,27.07,27.08,1000.0,14.6706,14.676,14.6706,14.676,1000.0
2005-08-16 13:55:00,27.07,27.09,27.06,27.08,8200.0,14.6706,14.6814,14.6652,14.676,8200.0
2005-08-16 14:00:00,27.07,27.08,27.07,27.08,2700.0,14.6706,14.676,14.6706,14.676,2700.0
2005-08-16 14:05:00,27.08,27.08,27.07,27.07,6100.0,14.676,14.676,14.6706,14.6706,6100.0
2005-08-16 14:10:00,27.08,27.1,27.07,27.08,7500.0,14.676,14.6868,14.6706,14.676,7500.0
2005-08-16 14:15:00,27.07,27.07,27.06,27.07,1200.0,14.6706,14.6706,14.6652,14.6706,1200.0
2005-08-16 14:20:00,27.07,27.07,27.06,27.07,1700.0,14.6706,14.6706,14.6652,14.6706,1700.0
2005-08-16 14:25:00,27.07,27.07,27.07,27.07,900.0,14.6706,14.6706,14.6706,14.6706,900.0
2005-08-16 14:30:00,27.07,27.09,27.07,27.09,2300.0,14.6706,14.6814,14.6706,14.6814,2300.0
2005-08-16 14:35:00,27.09,27.09,27.09,27.09,3800.0,14.6814,14.6814,14.6814,14.6814,3800.0
2005-08-16 14:40:00,27.09,27.09,27.08,27.09,4900.0,14.6814,14.6814,14.676,14.6814,4900.0
2005-08-16 14:45:00,27.09,27.1,27.09,27.1,1000.0,14.6814,14.6868,14.6814,14.6868,1000.0
2005-08-16 14:50:00,27.1,27.1,27.08,27.09,2200.0,14.6868,14.6868,14.676,14.6814,2200.0
2005-08-16 14:55:00,27.08,27.1,27.08,27.1,2100.0,14.676,14.6868,14.676,14.6868,2100.0
2005-08-16 15:00:00,27.1,27.1,27.09,27.1,800.0,14.6868,14.6868,14.6814,14.6868,800.0
2005-08-16 15:05:00,27.1,27.1,27.07,27.08,2900.0,14.6868,14.6868,14.6706,14.676,2900.0
2005-08-16 15:10:00,27.08,27.08,27.07,27.07,400.0,14.676,14.676,14.6706,14.6706,400.0
2005-08-16 15:15:00,27.07,27.07,27.06,27.06,2500.0,14.6706,14.6706,14.6652,14.6652,2500.0
2005-08-16 15:20:00,27.06,27.07,27.05,27.07,9100.0,14.6652,14.6706,14.6597,14.6706,9100.0
2005-08-16 15:25:00,27.08,27.09,27.08,27.08,5300.0,14.676,14.6814,14.676,14.676,5300.0
2005-08-16 15:30:00,27.09,27.09,27.08,27.09,1300.0,14.6814,14.6814,14.676,14.6814,1300.0
2005-08-16 15:35:00,27.09,27.09,27.07,27.07,4900.0,14.6814,14.6814,14.6706,14.6706,4900.0
2005-08-16 15:40:00,27.08,27.1,27.08,27.09,4200.0,14.676,14.6868,14.676,14.6814,4200.0
2005-08-16 15:45:00,27.08,27.09,27.08,27.08,3000.0,14.676,14.6814,14.676,14.676,3000.0
2005-08-16 15:50:00,27.08,27.08,27.07,27.08,3900.0,14.676,14.676,14.6706,14.676,3900.0
2005-08-16 15:55:00,27.08,27.1,27.07,27.1,28100.0,14.676,14.6868,14.6706,14.6868,28100.0
2005-08-17 09:35:00,27.12,27.15,27.12,27.14,57700.0,14.6977,14.7139,14.6977,14.7085,57700.0
2005-08-17 09:40:00,27.15,27.15,27.14,27.14,2400.0,14.7139,14.7139,14.7085,14.7085,2400.0
2005-08-17 09:45:00,27.15,27.16,27.1,27.1,32500.0,14.7139,14.7194,14.6868,14.6868,32500.0
2005-08-17 09:50:00,27.11,27.11,27.1,27.1,15000.0,14.6923,14.6923,14.6868,14.6868,15000.0
2005-08-17 09:55:00,27.1,27.11,27.09,27.1,27600.0,14.6868,14.6923,14.6814,14.6868,27600.0
2005-08-17 10:00:00,27.1,27.1,27.09,27.09,5500.0,14.6868,14.6868,14.6814,14.6814,5500.0
2005-08-17 10:05:00,27.09,27.09,27.07,27.07,3400.0,14.6814,14.6814,14.6706,14.6706,3400.0
2005-08-17 10:10:00,27.08,27.08,27.06,27.06,1200.0,14.676,14.676,14.6652,14.6652,1200.0
2005-08-17 10:15:00,27.05,27.06,27.05,27.06,22600.0,14.6597,14.6652,14.6597,14.6652,22600.0
2005-08-17 10:20:00,27.06,27.07,27.06,27.07,4300.0,14.6652,14.6706,14.6652,14.6706,4300.0
2005-08-17 10:25:00,27.06,27.07,27.06,27.06,3600.0,14.6652,14.6706,14.6652,14.6652,3600.0
2005-08-17 10:30:00,27.07,27.07,27.05,27.06,7200.0,14.6706,14.6706,14.6597,14.6652,7200.0
2005-08-17 10:35:00,27.05,27.07,27.05,27.07,19500.0,14.6597,14.6706,14.6597,14.6706,19500.0
2005-08-17 10:40:00,27.06,27.09,27.05,27.07,6000.0,14.6652,14.6814,14.6597,14.6706,6000.0
2005-08-17 10:45:00,27.08,27.09,27.07,27.07,4100.0,14.676,14.6814,14.6706,14.6706,4100.0
2005-08-17 10:50:00,27.08,27.15,27.08,27.13,7600.0,14.676,14.7139,14.676,14.7031,7600.0
2005-08-17 10:55:00,27.13,27.17,27.12,27.17,5000.0,14.7031,14.7248,14.6977,14.7248,5000.0
2005-08-17 11:00:00,27.16,27.19,27.16,27.19,4800.0,14.7194,14.7356,14.7194,14.7356,4800.0
2005-08-17 11:05:00,27.19,27.19,27.16,27.16,600.0,14.7356,14.7356,14.7194,14.7194,600.0
2005-08-17 11:10:00,27.17,27.21,27.16,27.21,1700.0,14.7248,14.7465,14.7194,14.7465,1700.0
2005-08-17 11:15:00,27.21,27.22,27.2,27.2,2300.0,14.7465,14.7519,14.741,14.741,2300.0
2005-08-17 11:20:00,27.19,27.22,27.19,27.22,8700.0,14.7356,14.7519,14.7356,14.7519,8700.0
2005-08-17 11:25:00,27.22,27.22,27.2,27.21,21800.0,14.7519,14.7519,14.741,14.7465,21800.0
2005-08-17 11:30:00,27.2,27.22,27.17,27.21,4500.0,14.741,14.7519,14.7248,14.7465,4500.0
2005-08-17 11:35:00,27.21,27.23,27.21,27.22,2700.0,14.7465,14.7573,14.7465,14.7519,2700.0
2005-08-17 11:40:00,27.22,27.22,27.22,27.22,0.0,14.7519,14.7519,14.7519,14.7519,0.0
2005-08-17 11:45:00,27.23,27.24,27.23,27.24,1900.0,14.7573,14.7627,14.7573,14.7627,1900.0
2005-08-17 11:50:00,27.24,27.24,27.22,27.22,1200.0,14.7627,14.7627,14.7519,14.7519,1200.0
2005-08-17 11:55:00,27.23,27.23,27.23,27.23,200.0,14.7573,14.7573,14.7573,14.7573,200.0
2005-08-17 12:00:00,27.22,27.23,27.22,27.23,1100.0,14.7519,14.7573,14.7519,14.7573,1100.0
2005-08-17 12:05:00,27.24,27.24,27.24,27.24,3500.0,14.7627,14.7627,14.7627,14.7627,3500.0
2005-08-17 12:10:00,27.22,27.23,27.22,27.23,500.0,14.7519,14.7573,14.7519,14.7573,500.0
2005-08-17 12:15:00,27.22,27.24,27.22,27.24,3800.0,14.7519,14.7627,14.7519,14.7627,3800.0
2005-08-17 12:20:00,27.23,27.23,27.23,27.23,1900.0,14.7573,14.7573,14.7573,14.7573,1900.0
2005-08-17 12:25:00,27.24,27.24,27.22,27.22,900.0,14.7627,14.7627,14.7519,14.7519,900.0
2005-08-17 12:30:00,27.21,27.22,27.21,27.22,12800.0,14.7465,14.7519,14.7465,14.7519,12800.0
2005-08-17 12:35:00,27.22,27.23,27.22,27.23,5900.0,14.7519,14.7573,14.7519,14.7573,5900.0
2005-08-17 12:40:00,27.22,27.22,27.21,27.21,3400.0,14.7519,14.7519,14.7465,14.7465,3400.0
2005-08-17 12:45:00,27.22,27.23,27.22,27.23,3200.0,14.7519,14.7573,14.7519,14.7573,3200.0
2005-08-17 12:50:00,27.23,27.23,27.22,27.23,4900.0,14.7573,14.7573,14.7519,14.7573,4900.0
2005-08-17 12:55:00,27.22,27.22,27.22,27.22,1800.0,14.7519,14.7519,14.7519,14.7519,1800.0
2005-08-17 13:00:00,27.23,27.24,27.22,27.24,2500.0,14.7573,14.7627,14.7519,14.7627,2500.0
2005-08-17 13:05:00,27.24,27.25,27.21,27.21,5400.0,14.7627,14.7681,14.7465,14.7465,5400.0
2005-08-17 13:10:00,27.21,27.23,27.21,27.22,900.0,14.7465,14.7573,14.7465,14.7519,900.0
2005-08-17 13:15:00,27.24,27.24,27.24,27.24,1200.0,14.7627,14.7627,14.7627,14.7627,1200.0
2005-08-17 13:20:00,27.23,27.24,27.23,27.24,500.0,14.7573,14.7627,14.7573,14.7627,500.0
2005-08-17 13:25:00,27.24,27.25,27.24,27.25,900.0,14.7627,14.7681,14.7627,14.7681,900.0
2005-08-17 13:30:00,27.24,27.25,27.23,27.23,2000.0,14.7627,14.7681,14.7573,14.7573,2000.0
2005-08-17 13:35:00,27.23,27.23,27.21,27.21,700.0,14.7573,14.7573,14.7465,14.7465,700.0
2005-08-17 13:40:00,27.21,27.23,27.21,27.21,1300.0,14.7465,14.7573,14.7465,14.7465,1300.0
2005-08-17 13:45:00,27.22,27.24,27.22,27.22,2100.0,14.7519,14.7627,14.7519,14.7519,2100.0
2005-08-17 13:50:00,27.22,27.24,27.21,27.24,1000.0,14.7519,14.7627,14.7465,14.7627,1000.0
2005-08-17 13:55:00,27.22,27.23,27.22,27.22,900.0,14.7519,14.7573,14.7519,14.7519,900.0
2005-08-17 14:00:00,27.23,27.24,27.23,27.24,1000.0,14.7573,14.7627,14.7573,14.7627,1000.0
2005-08-17 14:05:00,27.22,27.22,27.22,27.22,700.0,14.7519,14.7519,14.7519,14.7519,700.0
2005-08-17 14:10:00,27.22,27.22,27.22,27.22,400.0,14.7519,14.7519,14.7519,14.7519,400.0
2005-08-17 14:15:00,27.22,27.23,27.2,27.22,17300.0,14.7519,14.7573,14.741,14.7519,17300.0
2005-08-17 14:20:00,27.21,27.21,27.21,27.21,2300.0,14.7465,14.7465,14.7465,14.7465,2300.0
2005-08-17 14:25:00,27.21,27.22,27.21,27.21,1800.0,14.7465,14.7519,14.7465,14.7465,1800.0
2005-08-17 14:30:00,27.22,27.22,27.21,27.21,2200.0,14.7519,14.7519,14.7465,14.7465,2200.0
2005-08-17 14:35:00,27.2,27.21,27.18,27.18,2100.0,14.741,14.7465,14.7302,14.7302,2100.0
2005-08-17 14:40:00,27.2,27.2,27.17,27.17,2000.0,14.741,14.741,14.7248,14.7248,2000.0
2005-08-17 14:45:00,27.18,27.21,27.18,27.2,6500.0,14.7302,14.7465,14.7302,14.741,6500.0
2005-08-17 14:50:00,27.2,27.25,27.2,27.23,29200.0,14.741,14.7681,14.741,14.7573,29200.0
2005-08-17 14:55:00,27.24,27.25,27.24,27.24,3600.0,14.7627,14.7681,14.7627,14.7627,3600.0
2005-08-17 15:00:00,27.25,27.29,27.25,27.25,4700.0,14.7681,14.7898,14.7681,14.7681,4700.0
2005-08-17 15:05:00,27.28,27.28,27.25,27.25,1100.0,14.7844,14.7844,14.7681,14.7681,1100.0
2005-08-17 15:10:00,27.25,27.33,27.25,27.3,5400.0,14.7681,14.8115,14.7681,14.7952,5400.0
2005-08-17 15:15:00,27.3,27.33,27.3,27.31,5000.0,14.7952,14.8115,14.7952,14.8007,5000.0
2005-08-17 15:20:00,27.32,27.32,27.31,27.32,500.0,14.8061,14.8061,14.8007,14.8061,500.0
2005-08-17 15:25:00,27.31,27.33,27.3,27.31,2900.0,14.8007,14.8115,14.7952,14.8007,2900.0
2005-08-17 15:30:00,27.31,27.36,27.31,27.34,4000.0,14.8007,14.8278,14.8007,14.8169,4000.0
2005-08-17 15:35:00,27.33,27.34,27.32,27.33,2700.0,14.8115,14.8169,14.8061,14.8115,2700.0
2005-08-17 15:40:00,27.33,27.33,27.3,27.3,3400.0,14.8115,14.8115,14.7952,14.7952,3400.0
2005-08-17 15:45:00,27.3,27.35,27.3,27.32,8000.0,14.7952,14.8223,14.7952,14.8061,8000.0
2005-08-17 15:50:00,27.33,27.34,27.32,27.33,10700.0,14.8115,14.8169,14.8061,14.8115,10700.0
2005-08-17 15:55:00,27.32,27.33,27.32,27.33,8700.0,14.8061,14.8115,14.8061,14.8115,8700.0
2005-08-18 09:30:00,27.33,27.33,27.33,27.33,14000.0,14.8115,14.8115,14.8115,14.8115,14000.0
2005-08-18 09:35:00,27.33,27.33,27.32,27.32,7900.0,14.8115,14.8115,14.8061,14.8061,7900.0
2005-08-18 09:40:00,27.32,27.32,27.32,27.32,5900.0,14.8061,14.8061,14.8061,14.8061,5900.0
2005-08-18 09:45:00,27.32,27.32,27.3,27.31,8600.0,14.8061,14.8061,14.7952,14.8007,8600.0
2005-08-18 09:50:00,27.31,27.31,27.3,27.3,6400.0,14.8007,14.8007,14.7952,14.7952,6400.0
2005-08-18 09:55:00,27.31,27.33,27.3,27.33,7800.0,14.8007,14.8115,14.7952,14.8115,7800.0
2005-08-18 10:00:00,27.31,27.31,27.3,27.3,11300.0,14.8007,14.8007,14.7952,14.7952,11300.0
2005-08-18 10:05:00,27.29,27.3,27.26,27.27,12600.0,14.7898,14.7952,14.7736,14.779,12600.0
2005-08-18 10:10:00,27.24,27.24,27.2,27.2,2500.0,14.7627,14.7627,14.741,14.741,2500.0
2005-08-18 10:15:00,27.21,27.21,27.2,27.21,1800.0,14.7465,14.7465,14.741,14.7465,1800.0
2005-08-18 10:20:00,27.21,27.21,27.2,27.21,2200.0,14.7465,14.7465,14.741,14.7465,2200.0
2005-08-18 10:25:00,27.23,27.23,27.22,27.23,2300.0,14.7573,14.7573,14.7519,14.7573,2300.0
2005-08-18 10:30:00,27.23,27.23,27.22,27.23,2800.0,14.7573,14.7573,14.7519,14.7573,2800.0
2005-08-18 10:35:00,27.23,27.25,27.22,27.22,1600.0,14.7573,14.7681,14.7519,14.7519,1600.0
2005-08-18 10:40:00,27.22,27.23,27.22,27.22,1500.0,14.7519,14.7573,14.7519,14.7519,1500.0
2005-08-18 10:45:00,27.21,27.22,27.2,27.2,3400.0,14.7465,14.7519,14.741,14.741,3400.0
2005-08-18 10:50:00,27.19,27.19,27.16,27.19,800.0,14.7356,14.7356,14.7194,14.7356,800.0
2005-08-18 10:55:00,27.18,27.19,27.16,27.17,4200.0,14.7302,14.7356,14.7194,14.7248,4200.0
2005-08-18 11:00:00,27.17,27.18,27.16,27.17,3400.0,14.7248,14.7302,14.7194,14.7248,3400.0
2005-08-18 11:05:00,27.17,27.18,27.16,27.18,2600.0,14.7248,14.7302,14.7194,14.7302,2600.0
2005-08-18 11:10:00,27.17,27.18,27.16,27.18,1900.0,14.7248,14.7302,14.7194,14.7302,1900.0
2005-08-18 11:15:00,27.19,27.19,27.16,27.16,5100.0,14.7356,14.7356,14.7194,14.7194,5100.0
2005-08-18 11:20:00,27.17,27.17,27.16,27.17,4200.0,14.7248,14.7248,14.7194,14.7248,4200.0
2005-08-18 11:25:00,27.17,27.18,27.17,27.18,2300.0,14.7248,14.7302,14.7248,14.7302,2300.0
2005-08-18 11:30:00,27.17,27.17,27.15,27.15,900.0,14.7248,14.7248,14.7139,14.7139,900.0
2005-08-18 11:35:00,27.15,27.15,27.14,27.14,800.0,14.7139,14.7139,14.7085,14.7085,800.0
2005-08-18 11:40:00,27.14,27.15,27.13,27.14,2400.0,14.7085,14.7139,14.7031,14.7085,2400.0
2005-08-18 11:45:00,27.14,27.15,27.14,27.14,1200.0,14.7085,14.7139,14.7085,14.7085,1200.0
2005-08-18 11:50:00,27.15,27.15,27.15,27.15,900.0,14.7139,14.7139,14.7139,14.7139,900.0
2005-08-18 11:55:00,27.15,27.15,27.14,27.14,1000.0,14.7139,14.7139,14.7085,14.7085,1000.0
2005-08-18 12:00:00,27.14,27.14,27.14,27.14,500.0,14.7085,14.7085,14.7085,14.7085,500.0
2005-08-18 12:05:00,27.15,27.15,27.14,27.15,1700.0,14.7139,14.7139,14.7085,14.7139,1700.0
2005-08-18 12:10:00,27.14,27.14,27.13,27.14,3000.0,14.7085,14.7085,14.7031,14.7085,3000.0
2005-08-18 12:15:00,27.14,27.14,27.14,27.14,2300.0,14.7085,14.7085,14.7085,14.7085,2300.0
2005-08-18 12:20:00,27.13,27.13,27.1,27.1,4800.0,14.7031,14.7031,14.6868,14.6868,4800.0
2005-08-18 12:25:00,27.1,27.1,27.06,27.06,4900.0,14.6868,14.6868,14.6652,14.6652,4900.0
2005-08-18 12:30:00,27.06,27.06,27.04,27.05,12600.0,14.6652,14.6652,14.6543,14.6597,12600.0
2005-08-18 12:35:00,27.04,27.04,27.01,27.04,3500.0,14.6543,14.6543,14.6381,14.6543,3500.0
2005-08-18 12:40:00,27.04,27.05,27.03,27.05,2300.0,14.6543,14.6597,14.6489,14.6597,2300.0
2005-08-18 12:45:00,27.04,27.05,27.01,27.04,1600.0,14.6543,14.6597,14.6381,14.6543,1600.0
2005-08-18 12:50:00,27.04,27.04,27.04,27.04,1300.0,14.6543,14.6543,14.6543,14.6543,1300.0
2005-08-18 12:55:00,27.04,27.07,27.04,27.07,2200.0,14.6543,14.6706,14.6543,14.6706,2200.0
2005-08-18 13:00:00,27.08,27.09,27.08,27.09,1600.0,14.676,14.6814,14.676,14.6814,1600.0
2005-08-18 13:05:00,27.09,27.09,27.08,27.09,700.0,14.6814,14.6814,14.676,14.6814,700.0
2005-08-18 13:10:00,27.09,27.09,27.08,27.08,500.0,14.6814,14.6814,14.676,14.676,500.0
2005-08-18 13:15:00,27.09,27.1,27.09,27.1,1900.0,14.6814,14.6868,14.6814,14.6868,1900.0
2005-08-18 13:20:00,27.09,27.13,27.09,27.13,2400.0,14.6814,14.7031,14.6814,14.7031,2400.0
2005-08-18 13:25:00,27.13,27.13,27.13,27.13,0.0,14.7031,14.7031,14.7031,14.7031,0.0
2005-08-18 13:30:00,27.13,27.15,27.13,27.15,2600.0,14.7031,14.7139,14.7031,14.7139,2600.0
2005-08-18 13:35:00,27.15,27.16,27.15,27.16,3300.0,14.7139,14.7194,14.7139,14.7194,3300.0
2005-08-18 13:40:00,27.16,27.17,27.16,27.17,1300.0,14.7194,14.7248,14.7194,14.7248,1300.0
2005-08-18 13:45:00,27.17,27.17,27.17,27.17,700.0,14.7248,14.7248,14.7248,14.7248,700.0
2005-08-18 13:50:00,27.17,27.18,27.17,27.18,2400.0,14.7248,14.7302,14.7248,14.7302,2400.0
2005-08-18 13:55:00,27.19,27.19,27.18,27.18,3300.0,14.7356,14.7356,14.7302,14.7302,3300.0
2005-08-18 14:00:00,27.18,27.18,27.16,27.16,1900.0,14.7302,14.7302,14.7194,14.7194,1900.0
2005-08-18 14:05:00,27.17,27.17,27.17,27.17,1700.0,14.7248,14.7248,14.7248,14.7248,1700.0
2005-08-18 14:10:00,27.17,27.19,27.17,27.18,3000.0,14.7248,14.7356,14.7248,14.7302,3000.0
2005-08-18 14:15:00,27.18,27.18,27.17,27.17,3600.0,14.7302,14.7302,14.7248,14.7248,3600.0
2005-08-18 14:20:00,27.17,27.18,27.1,27.13,4800.0,14.7248,14.7302,14.6868,14.7031,4800.0
2005-08-18 14:25:00,27.13,27.16,27.12,27.13,4500.0,14.7031,14.7194,14.6977,14.7031,4500.0
2005-08-18 14:30:00,27.13,27.13,27.11,27.13,5000.0,14.7031,14.7031,14.6923,14.7031,5000.0
2005-08-18 14:35:00,27.15,27.16,27.14,27.15,3600.0,14.7139,14.7194,14.7085,14.7139,3600.0
2005-08-18 14:40:00,27.15,27.16,27.15,27.16,2900.0,14.7139,14.7194,14.7139,14.7194,2900.0
2005-08-18 14:45:00,27.16,27.16,27.15,27.15,2600.0,14.7194,14.7194,14.7139,14.7139,2600.0
2005-08-18 14:50:00,27.14,27.14,27.13,27.13,2400.0,14.7085,14.7085,14.7031,14.7031,2400.0
2005-08-18 14:55:00,27.13,27.13,27.11,27.12,3400.0,14.7031,14.7031,14.6923,14.6977,3400.0
2005-08-18 15:00:00,27.12,27.13,27.12,27.13,2200.0,14.6977,14.7031,14.6977,14.7031,2200.0
2005-08-18 15:05:00,27.13,27.13,27.12,27.12,2500.0,14.7031,14.7031,14.6977,14.6977,2500.0
2005-08-18 15:10:00,27.13,27.13,27.13,27.13,3300.0,14.7031,14.7031,14.7031,14.7031,3300.0
2005-08-18 15:15:00,27.13,27.13,27.11,27.11,3400.0,14.7031,14.7031,14.6923,14.6923,3400.0
2005-08-18 15:20:00,27.11,27.13,27.03,27.13,9100.0,14.6923,14.7031,14.6489,14.7031,9100.0
2005-08-18 15:25:00,27.13,27.16,27.12,27.16,6300.0,14.7031,14.7194,14.6977,14.7194,6300.0
2005-08-18 15:30:00,27.16,27.16,27.14,27.16,4900.0,14.7194,14.7194,14.7085,14.7194,4900.0
2005-08-18 15:35:00,27.16,27.17,27.16,27.17,5500.0,14.7194,14.7248,14.7194,14.7248,5500.0
2005-08-18 15:40:00,27.17,27.17,27.15,27.16,4400.0,14.7248,14.7248,14.7139,14.7194,4400.0
2005-08-18 15:45:00,27.16,27.16,27.09,27.1,14600.0,14.7194,14.7194,14.6814,14.6868,14600.0
2005-08-18 15:50:00,27.1,27.1,27.09,27.09,16300.0,14.6868,14.6868,14.6814,14.6814,16300.0
2005-08-18 15:55:00,27.08,27.08,27.01,27.08,36200.0,14.676,14.676,14.6381,14.676,36200.0
2005-08-19 09:30:00,27.08,27.08,27.08,27.08,11000.0,14.676,14.676,14.676,14.676,11000.0
2005-08-19 09:35:00,27.08,27.08,27.05,27.06,3500.0,14.676,14.676,14.6597,14.6652,3500.0
2005-08-19 09:40:00,27.06,27.11,27.05,27.1,4600.0,14.6652,14.6923,14.6597,14.6868,4600.0
2005-08-19 09:45:00,27.1,27.13,27.09,27.13,3400.0,14.6868,14.7031,14.6814,14.7031,3400.0
2005-08-19 09:50:00,27.13,27.13,27.1,27.1,7900.0,14.7031,14.7031,14.6868,14.6868,7900.0
2005-08-19 09:55:00,27.11,27.11,27.1,27.11,9300.0,14.6923,14.6923,14.6868,14.6923,9300.0
2005-08-19 10:00:00,27.1,27.14,27.1,27.13,11800.0,14.6868,14.7085,14.6868,14.7031,11800.0
2005-08-19 10:05:00,27.13,27.16,27.11,27.16,12400.0,14.7031,14.7194,14.6923,14.7194,12400.0
2005-08-19 10:10:00,27.15,27.16,27.13,27.13,3800.0,14.7139,14.7194,14.7031,14.7031,3800.0
2005-08-19 10:15:00,27.13,27.14,27.13,27.14,10300.0,14.7031,14.7085,14.7031,14.7085,10300.0
2005-08-19 10:20:00,27.14,27.18,27.14,27.17,6900.0,14.7085,14.7302,14.7085,14.7248,6900.0
2005-08-19 10:25:00,27.14,27.14,27.13,27.14,8000.0,14.7085,14.7085,14.7031,14.7085,8000.0
2005-08-19 10:30:00,27.13,27.14,27.13,27.13,3900.0,14.7031,14.7085,14.7031,14.7031,3900.0
2005-08-19 10:35:00,27.13,27.14,27.13,27.13,7400.0,14.7031,14.7085,14.7031,14.7031,7400.0
2005-08-19 10:40:00,27.13,27.17,27.13,27.16,9400.0,14.7031,14.7248,14.7031,14.7194,9400.0
2005-08-19 10:45:00,27.16,27.17,27.16,27.16,2600.0,14.7194,14.7248,14.7194,14.7194,2600.0
2005-08-19 10:50:00,27.16,27.2,27.15,27.18,3500.0,14.7194,14.741,14.7139,14.7302,3500.0
2005-08-19 10:55:00,27.18,27.18,27.17,27.18,1800.0,14.7302,14.7302,14.7248,14.7302,1800.0
2005-08-19 11:00:00,27.18,27.21,27.15,27.15,4100.0,14.7302,14.7465,14.7139,14.7139,4100.0
2005-08-19 11:05:00,27.15,27.18,27.15,27.18,4100.0,14.7139,14.7302,14.7139,14.7302,4100.0
2005-08-19 11:10:00,27.18,27.21,27.18,27.18,1700.0,14.7302,14.7465,14.7302,14.7302,1700.0
2005-08-19 11:15:00,27.18,27.22,27.18,27.19,10500.0,14.7302,14.7519,14.7302,14.7356,10500.0
2005-08-19 11:20:00,27.18,27.21,27.18,27.21,1400.0,14.7302,14.7465,14.7302,14.7465,1400.0
2005-08-19 11:25:00,27.21,27.21,27.2,27.21,2700.0,14.7465,14.7465,14.741,14.7465,2700.0
2005-08-19 11:30:00,27.22,27.22,27.2,27.2,2900.0,14.7519,14.7519,14.741,14.741,2900.0
2005-08-19 11:35:00,27.2,27.22,27.18,27.22,3700.0,14.741,14.7519,14.7302,14.7519,3700.0
2005-08-19 11:40:00,27.22,27.23,27.22,27.22,1300.0,14.7519,14.7573,14.7519,14.7519,1300.0
2005-08-19 11:45:00,27.22,27.23,27.22,27.23,4300.0,14.7519,14.7573,14.7519,14.7573,4300.0
2005-08-19 11:50:00,27.23,27.23,27.21,27.22,1800.0,14.7573,14.7573,14.7465,14.7519,1800.0
2005-08-19 11:55:00,27.21,27.21,27.2,27.2,1500.0,14.7465,14.7465,14.741,14.741,1500.0
2005-08-19 12:00:00,27.2,27.2,27.2,27.2,1100.0,14.741,14.741,14.741,14.741,1100.0
2005-08-19 12:05:00,27.21,27.22,27.19,27.2,8700.0,14.7465,14.7519,14.7356,14.741,8700.0
2005-08-19 12:10:00,27.21,27.23,27.21,27.23,1800.0,14.7465,14.7573,14.7465,14.7573,1800.0
2005-08-19 12:15:00,27.23,27.23,27.22,27.22,4100.0,14.7573,14.7573,14.7519,14.7519,4100.0
2005-08-19 12:20:00,27.22,27.23,27.22,27.23,600.0,14.7519,14.7573,14.7519,14.7573,600.0
2005-08-19 12:25:00,27.23,27.23,27.22,27.22,5300.0,14.7573,14.7573,14.7519,14.7519,5300.0
2005-08-19 12:30:00,27.22,27.23,27.21,27.22,2200.0,14.7519,14.7573,14.7465,14.7519,2200.0
2005-08-19 12:35:00,27.22,27.23,27.22,27.23,4000.0,14.7519,14.7573,14.7519,14.7573,4000.0
2005-08-19 12:40:00,27.24,27.24,27.24,27.24,100.0,14.7627,14.7627,14.7627,14.7627,100.0
2005-08-19 12:45:00,27.23,27.24,27.23,27.24,2000.0,14.7573,14.7627,14.7573,14.7627,2000.0
2005-08-19 12:50:00,27.24,27.24,27.24,27.24,1200.0,14.7627,14.7627,14.7627,14.7627,1200.0
2005-08-19 12:55:00,27.24,27.24,27.23,27.24,1900.0,14.7627,14.7627,14.7573,14.7627,1900.0
2005-08-19 13:00:00,27.23,27.24,27.23,27.24,1100.0,14.7573,14.7627,14.7573,14.7627,1100.0
2005-08-19 13:05:00,27.24,27.24,27.23,27.24,700.0,14.7627,14.7627,14.7573,14.7627,700.0
2005-08-19 13:10:00,27.24,27.24,27.23,27.24,2800.0,14.7627,14.7627,14.7573,14.7627,2800.0
2005-08-19 13:15:00,27.23,27.23,27.23,27.23,2100.0,14.7573,14.7573,14.7573,14.7573,2100.0
2005-08-19 13:20:00,27.24,27.27,27.23,27.25,18600.0,14.7627,14.779,14.7573,14.7681,18600.0
2005-08-19 13:25:00,27.27,27.27,27.24,27.27,2300.0,14.779,14.779,14.7627,14.779,2300.0
2005-08-19 13:30:00,27.28,27.3,27.28,27.29,2300.0,14.7844,14.7952,14.7844,14.7898,2300.0
2005-08-19 13:35:00,27.28,27.28,27.26,27.28,6800.0,14.7844,14.7844,14.7736,14.7844,6800.0
2005-08-19 13:40:00,27.27,27.27,27.24,27.27,5500.0,14.779,14.779,14.7627,14.779,5500.0
2005-08-19 13:45:00,27.28,27.28,27.26,27.28,3600.0,14.7844,14.7844,14.7736,14.7844,3600.0
2005-08-19 13:50:00,27.28,27.3,27.27,27.29,6800.0,14.7844,14.7952,14.779,14.7898,6800.0
2005-08-19 13:55:00,27.28,27.29,27.28,27.29,2700.0,14.7844,14.7898,14.7844,14.7898,2700.0
2005-08-19 14:00:00,27.29,27.31,27.28,27.31,26100.0,14.7898,14.8007,14.7844,14.8007,26100.0
2005-08-19 14:05:00,27.3,27.31,27.3,27.31,22100.0,14.7952,14.8007,14.7952,14.8007,22100.0
2005-08-19 14:10:00,27.3,27.33,27.3,27.32,3100.0,14.7952,14.8115,14.7952,14.8061,3100.0
2005-08-19 14:15:00,27.32,27.33,27.31,27.32,11600.0,14.8061,14.8115,14.8007,14.8061,11600.0
2005-08-19 14:20:00,27.32,27.33,27.31,27.33,6700.0,14.8061,14.8115,14.8007,14.8115,6700.0
2005-08-19 14:25:00,27.32,27.32,27.31,27.32,10200.0,14.8061,14.8061,14.8007,14.8061,10200.0
2005-08-19 14:30:00,27.32,27.32,27.31,27.32,6500.0,14.8061,14.8061,14.8007,14.8061,6500.0
2005-08-19 14:35:00,27.32,27.34,27.32,27.34,4900.0,14.8061,14.8169,14.8061,14.8169,4900.0
2005-08-19 14:40:00,27.34,27.41,27.34,27.41,11000.0,14.8169,14.8548,14.8169,14.8548,11000.0
2005-08-19 14:45:00,27.41,27.41,27.4,27.4,3700.0,14.8548,14.8548,14.8494,14.8494,3700.0
2005-08-19 14:50:00,27.4,27.41,27.37,27.41,7200.0,14.8494,14.8548,14.8332,14.8548,7200.0
2005-08-19 14:55:00,27.41,27.42,27.4,27.41,6400.0,14.8548,14.8603,14.8494,14.8548,6400.0
2005-08-19 15:00:00,27.4,27.47,27.4,27.46,16900.0,14.8494,14.8874,14.8494,14.8819,16900.0
2005-08-19 15:05:00,27.46,27.48,27.46,27.48,11600.0,14.8819,14.8928,14.8819,14.8928,11600.0
2005-08-19 15:10:00,27.48,27.49,27.47,27.47,11600.0,14.8928,14.8982,14.8874,14.8874,11600.0
2005-08-19 15:15:00,27.47,27.48,27.44,27.45,8200.0,14.8874,14.8928,14.8711,14.8765,8200.0
2005-08-19 15:20:00,27.45,27.45,27.45,27.45,5600.0,14.8765,14.8765,14.8765,14.8765,5600.0
2005-08-19 15:25:00,27.45,27.48,27.45,27.48,9000.0,14.8765,14.8928,14.8765,14.8928,9000.0
2005-08-19 15:30:00,27.49,27.49,27.49,27.49,6000.0,14.8982,14.8982,14.8982,14.8982,6000.0
2005-08-19 15:35:00,27.49,27.49,27.46,27.49,19200.0,14.8982,14.8982,14.8819,14.8982,19200.0
2005-08-19 15:40:00,27.49,27.51,27.49,27.51,4800.0,14.8982,14.909,14.8982,14.909,4800.0
2005-08-19 15:45:00,27.51,27.51,27.49,27.5,19900.0,14.909,14.909,14.8982,14.9036,19900.0
2005-08-19 15:50:00,27.5,27.5,27.41,27.45,5600.0,14.9036,14.9036,14.8548,14.8765,5600.0
2005-08-19 15:55:00,27.45,27.48,27.44,27.48,15400.0,14.8765,14.8928,14.8711,14.8928,15400.0
2005-08-22 09:30:00,27.4,27.41,27.4,27.41,11600.0,14.8494,14.8548,14.8494,14.8548,11600.0
2005-08-22 09:35:00,27.46,27.46,27.42,27.44,3300.0,14.8819,14.8819,14.8603,14.8711,3300.0
2005-08-22 09:40:00,27.43,27.43,27.38,27.38,3300.0,14.8657,14.8657,14.8386,14.8386,3300.0
2005-08-22 09:45:00,27.38,27.4,27.31,27.32,6200.0,14.8386,14.8494,14.8007,14.8061,6200.0
2005-08-22 09:50:00,27.32,27.32,27.25,27.25,4600.0,14.8061,14.8061,14.7681,14.7681,4600.0
2005-08-22 09:55:00,27.25,27.3,27.25,27.3,3700.0,14.7681,14.7952,14.7681,14.7952,3700.0
2005-08-22 10:00:00,27.29,27.34,27.27,27.34,7100.0,14.7898,14.8169,14.779,14.8169,7100.0
2005-08-22 10:05:00,27.34,27.34,27.31,27.32,9900.0,14.8169,14.8169,14.8007,14.8061,9900.0
2005-08-22 10:10:00,27.32,27.33,27.31,27.32,6200.0,14.8061,14.8115,14.8007,14.8061,6200.0
2005-08-22 10:15:00,27.32,27.32,27.26,27.26,5100.0,14.8061,14.8061,14.7736,14.7736,5100.0
2005-08-22 10:20:00,27.26,27.26,27.21,27.22,3500.0,14.7736,14.7736,14.7465,14.7519,3500.0
2005-08-22 10:25:00,27.2,27.2,27.17,27.18,2300.0,14.741,14.741,14.7248,14.7302,2300.0
2005-08-22 10:30:00,27.18,27.23,27.18,27.22,5600.0,14.7302,14.7573,14.7302,14.7519,5600.0
2005-08-22 10:35:00,27.21,27.25,27.21,27.25,17600.0,14.7465,14.7681,14.7465,14.7681,17600.0
2005-08-22 10:40:00,27.26,27.26,27.21,27.22,4400.0,14.7736,14.7736,14.7465,14.7519,4400.0
2005-08-22 10:45:00,27.22,27.22,27.18,27.21,3100.0,14.7519,14.7519,14.7302,14.7465,3100.0
2005-08-22 10:50:00,27.21,27.24,27.21,27.21,2500.0,14.7465,14.7627,14.7465,14.7465,2500.0
2005-08-22 10:55:00,27.22,27.23,27.21,27.22,2500.0,14.7519,14.7573,14.7465,14.7519,2500.0
2005-08-22 11:00:00,27.23,27.25,27.21,27.23,13000.0,14.7573,14.7681,14.7465,14.7573,13000.0
2005-08-22 11:05:00,27.22,27.25,27.22,27.24,2700.0,14.7519,14.7681,14.7519,14.7627,2700.0
2005-08-22 11:10:00,27.26,27.26,27.22,27.22,3000.0,14.7736,14.7736,14.7519,14.7519,3000.0
2005-08-22 11:15:00,27.22,27.22,27.21,27.21,3700.0,14.7519,14.7519,14.7465,14.7465,3700.0
2005-08-22 11:20:00,27.21,27.22,27.21,27.22,2600.0,14.7465,14.7519,14.7465,14.7519,2600.0
2005-08-22 11:25:00,27.21,27.22,27.21,27.22,2800.0,14.7465,14.7519,14.7465,14.7519,2800.0
2005-08-22 11:30:00,27.21,27.22,27.2,27.22,2500.0,14.7465,14.7519,14.741,14.7519,2500.0
2005-08-22 11:35:00,27.22,27.23,27.22,27.23,3100.0,14.7519,14.7573,14.7519,14.7573,3100.0
2005-08-22 11:40:00,27.22,27.25,27.22,27.23,4400.0,14.7519,14.7681,14.7519,14.7573,4400.0
2005-08-22 11:45:00,27.24,27.24,27.24,27.24,1500.0,14.7627,14.7627,14.7627,14.7627,1500.0
2005-08-22 11:50:00,27.24,27.25,27.24,27.25,3400.0,14.7627,14.7681,14.7627,14.7681,3400.0
2005-08-22 11:55:00,27.22,27.22,27.21,27.22,3700.0,14.7519,14.7519,14.7465,14.7519,3700.0
2005-08-22 12:00:00,27.21,27.22,27.2,27.2,3800.0,14.7465,14.7519,14.741,14.741,3800.0
2005-08-22 12:05:00,27.18,27.19,27.17,27.19,2900.0,14.7302,14.7356,14.7248,14.7356,2900.0
2005-08-22 12:10:00,27.17,27.19,27.15,27.15,5100.0,14.7248,14.7356,14.7139,14.7139,5100.0
2005-08-22 12:15:00,27.16,27.18,27.16,27.18,5800.0,14.7194,14.7302,14.7194,14.7302,5800.0
2005-08-22 12:20:00,27.17,27.18,27.15,27.15,900.0,14.7248,14.7302,14.7139,14.7139,900.0
2005-08-22 12:25:00,27.17,27.21,27.16,27.19,8500.0,14.7248,14.7465,14.7194,14.7356,8500.0
2005-08-22 12:30:00,27.19,27.2,27.19,27.2,14500.0,14.7356,14.741,14.7356,14.741,14500.0
2005-08-22 12:35:00,27.2,27.21,27.2,27.2,2100.0,14.741,14.7465,14.741,14.741,2100.0
2005-08-22 12:40:00,27.19,27.22,27.19,27.21,2500.0,14.7356,14.7519,14.7356,14.7465,2500.0
2005-08-22 12:45:00,27.21,27.21,27.19,27.21,2200.0,14.7465,14.7465,14.7356,14.7465,2200.0
2005-08-22 12:50:00,27.2,27.23,27.2,27.23,2300.0,14.741,14.7573,14.741,14.7573,2300.0
2005-08-22 12:55:00,27.23,27.26,27.22,27.26,2900.0,14.7573,14.7736,14.7519,14.7736,2900.0
2005-08-22 13:00:00,27.24,27.25,27.22,27.24,2900.0,14.7627,14.7681,14.7519,14.7627,2900.0
2005-08-22 13:05:00,27.24,27.24,27.22,27.23,2500.0,14.7627,14.7627,14.7519,14.7573,2500.0
2005-08-22 13:10:00,27.22,27.25,27.22,27.22,2200.0,14.7519,14.7681,14.7519,14.7519,2200.0
2005-08-22 13:15:00,27.22,27.24,27.22,27.22,3900.0,14.7519,14.7627,14.7519,14.7519,3900.0
2005-08-22 13:20:00,27.23,27.24,27.22,27.23,3700.0,14.7573,14.7627,14.7519,14.7573,3700.0
2005-08-22 13:25:00,27.23,27.25,27.22,27.24,4100.0,14.7573,14.7681,14.7519,14.7627,4100.0
2005-08-22 13:30:00,27.24,27.27,27.24,27.27,1800.0,14.7627,14.779,14.7627,14.779,1800.0
2005-08-22 13:35:00,27.24,27.25,27.22,27.23,2600.0,14.7627,14.7681,14.7519,14.7573,2600.0
2005-08-22 13:40:00,27.22,27.23,27.22,27.23,1800.0,14.7519,14.7573,14.7519,14.7573,1800.0
2005-08-22 13:45:00,27.23,27.25,27.23,27.25,1900.0,14.7573,14.7681,14.7573,14.7681,1900.0
2005-08-22 13:50:00,27.24,27.27,27.22,27.27,2700.0,14.7627,14.779,14.7519,14.779,2700.0
2005-08-22 13:55:00,27.25,27.25,27.24,27.25,2800.0,14.7681,14.7681,14.7627,14.7681,2800.0
2005-08-22 14:00:00,27.23,27.23,27.22,27.23,1900.0,14.7573,14.7573,14.7519,14.7573,1900.0
2005-08-22 14:05:00,27.23,27.23,27.21,27.23,6500.0,14.7573,14.7573,14.7465,14.7573,6500.0
2005-08-22 14:10:00,27.22,27.22,27.2,27.22,2000.0,14.7519,14.7519,14.741,14.7519,2000.0
2005-08-22 14:15:00,27.23,27.26,27.21,27.26,3000.0,14.7573,14.7736,14.7465,14.7736,3000.0
2005-08-22 14:20:00,27.26,27.26,27.24,27.24,3700.0,14.7736,14.7736,14.7627,14.7627,3700.0
2005-08-22 14:25:00,27.24,27.24,27.22,27.23,3200.0,14.7627,14.7627,14.7519,14.7573,3200.0
2005-08-22 14:30:00,27.23,27.24,27.21,27.22,5500.0,14.7573,14.7627,14.7465,14.7519,5500.0
2005-08-22 14:35:00,27.22,27.26,27.2,27.26,4400.0,14.7519,14.7736,14.741,14.7736,4400.0
2005-08-22 14:40:00,27.26,27.27,27.26,27.26,3900.0,14.7736,14.779,14.7736,14.7736,3900.0
2005-08-22 14:45:00,27.26,27.28,27.26,27.28,3000.0,14.7736,14.7844,14.7736,14.7844,3000.0
2005-08-22 14:50:00,27.28,27.28,27.27,27.28,5200.0,14.7844,14.7844,14.779,14.7844,5200.0
2005-08-22 14:55:00,27.26,27.27,27.23,27.27,5300.0,14.7736,14.779,14.7573,14.779,5300.0
2005-08-22 15:00:00,27.27,27.27,27.25,27.26,5200.0,14.779,14.779,14.7681,14.7736,5200.0
2005-08-22 15:05:00,27.26,27.3,27.25,27.26,10900.0,14.7736,14.7952,14.7681,14.7736,10900.0
2005-08-22 15:10:00,27.25,27.25,27.25,27.25,4200.0,14.7681,14.7681,14.7681,14.7681,4200.0
2005-08-22 15:15:00,27.24,27.25,27.21,27.25,11300.0,14.7627,14.7681,14.7465,14.7681,11300.0
2005-08-22 15:20:00,27.25,27.28,27.25,27.25,9200.0,14.7681,14.7844,14.7681,14.7681,9200.0
2005-08-22 15:25:00,27.25,27.28,27.25,27.26,13000.0,14.7681,14.7844,14.7681,14.7736,13000.0
2005-08-22 15:30:00,27.27,27.28,27.26,27.28,8700.0,14.779,14.7844,14.7736,14.7844,8700.0
2005-08-22 15:35:00,27.29,27.29,27.27,27.27,4600.0,14.7898,14.7898,14.779,14.779,4600.0
2005-08-22 15:40:00,27.27,27.29,27.27,27.29,5400.0,14.779,14.7898,14.779,14.7898,5400.0
2005-08-22 15:45:00,27.27,27.28,27.27,27.28,6400.0,14.779,14.7844,14.779,14.7844,6400.0
2005-08-22 15:50:00,27.28,27.31,27.28,27.31,6500.0,14.7844,14.8007,14.7844,14.8007,6500.0
2005-08-22 15:55:00,27.3,27.36,27.3,27.36,14000.0,14.7952,14.8278,14.7952,14.8278,14000.0
2005-08-23 09:35:00,27.39,27.39,27.39,27.39,3700.0,14.844,14.844,14.844,14.844,3700.0
2005-08-23 09:40:00,27.37,27.38,27.3,27.37,1600.0,14.8332,14.8386,14.7952,14.8332,1600.0
2005-08-23 09:45:00,27.31,27.32,27.28,27.3,4000.0,14.8007,14.8061,14.7844,14.7952,4000.0
2005-08-23 09:50:00,27.29,27.29,27.26,27.26,1000.0,14.7898,14.7898,14.7736,14.7736,1000.0
2005-08-23 09:55:00,27.26,27.3,27.26,27.28,25700.0,14.7736,14.7952,14.7736,14.7844,25700.0
2005-08-23 10:00:00,27.27,27.28,27.26,27.27,4700.0,14.779,14.7844,14.7736,14.779,4700.0
2005-08-23 10:05:00,27.26,27.3,27.26,27.26,36400.0,14.7736,14.7952,14.7736,14.7736,36400.0
2005-08-23 10:10:00,27.26,27.28,27.26,27.28,200.0,14.7736,14.7844,14.7736,14.7844,200.0
2005-08-23 10:15:00,27.28,27.28,27.26,27.26,3000.0,14.7844,14.7844,14.7736,14.7736,3000.0
2005-08-23 10:20:00,27.25,27.26,27.25,27.25,1800.0,14.7681,14.7736,14.7681,14.7681,1800.0
2005-08-23 10:25:00,27.26,27.28,27.25,27.25,6200.0,14.7736,14.7844,14.7681,14.7681,6200.0
2005-08-23 10:30:00,27.25,27.25,27.24,27.24,800.0,14.7681,14.7681,14.7627,14.7627,800.0
2005-08-23 10:35:00,27.24,27.25,27.24,27.25,8900.0,14.7627,14.7681,14.7627,14.7681,8900.0
2005-08-23 10:40:00,27.26,27.27,27.26,27.27,3400.0,14.7736,14.779,14.7736,14.779,3400.0
2005-08-23 10:45:00,27.28,27.35,27.28,27.34,3400.0,14.7844,14.8223,14.7844,14.8169,3400.0
2005-08-23 10:50:00,27.35,27.38,27.34,27.38,2100.0,14.8223,14.8386,14.8169,14.8386,2100.0
2005-08-23 10:55:00,27.38,27.38,27.37,27.38,1600.0,14.8386,14.8386,14.8332,14.8386,1600.0
2005-08-23 11:00:00,27.39,27.39,27.35,27.36,3600.0,14.844,14.844,14.8223,14.8278,3600.0
2005-08-23 11:05:00,27.35,27.36,27.33,27.35,3500.0,14.8223,14.8278,14.8115,14.8223,3500.0
2005-08-23 11:10:00,27.34,27.35,27.33,27.34,1900.0,14.8169,14.8223,14.8115,14.8169,1900.0
2005-08-23 11:15:00,27.34,27.34,27.32,27.32,400.0,14.8169,14.8169,14.8061,14.8061,400.0
2005-08-23 11:20:00,27.31,27.32,27.3,27.3,1200.0,14.8007,14.8061,14.7952,14.7952,1200.0
2005-08-23 11:25:00,27.31,27.31,27.3,27.31,3000.0,14.8007,14.8007,14.7952,14.8007,3000.0
2005-08-23 11:30:00,27.31,27.31,27.31,27.31,500.0,14.8007,14.8007,14.8007,14.8007,500.0
2005-08-23 11:35:00,27.31,27.31,27.3,27.3,2000.0,14.8007,14.8007,14.7952,14.7952,2000.0
2005-08-23 11:40:00,27.29,27.29,27.29,27.29,600.0,14.7898,14.7898,14.7898,14.7898,600.0
2005-08-23 11:45:00,27.29,27.29,27.27,27.28,2100.0,14.7898,14.7898,14.779,14.7844,2100.0
2005-08-23 11:50:00,27.28,27.29,27.26,27.26,2400.0,14.7844,14.7898,14.7736,14.7736,2400.0
2005-08-23 11:55:00,27.27,27.28,27.27,27.28,6100.0,14.779,14.7844,14.779,14.7844,6100.0
2005-08-23 12:00:00,27.27,27.28,27.27,27.28,2100.0,14.779,14.7844,14.779,14.7844,2100.0
2005-08-23 12:05:00,27.27,27.28,27.26,27.26,1200.0,14.779,14.7844,14.7736,14.7736,1200.0
2005-08-23 12:10:00,27.26,27.26,27.25,27.25,3500.0,14.7736,14.7736,14.7681,14.7681,3500.0
2005-08-23 12:15:00,27.23,27.25,27.23,27.25,2600.0,14.7573,14.7681,14.7573,14.7681,2600.0
2005-08-23 12:20:00,27.25,27.26,27.24,27.24,1100.0,14.7681,14.7736,14.7627,14.7627,1100.0
2005-08-23 12:25:00,27.25,27.25,27.24,27.24,700.0,14.7681,14.7681,14.7627,14.7627,700.0
2005-08-23 12:30:00,27.25,27.25,27.25,27.25,2000.0,14.7681,14.7681,14.7681,14.7681,2000.0
2005-08-23 12:35:00,27.25,27.25,27.25,27.25,1400.0,14.7681,14.7681,14.7681,14.7681,1400.0
2005-08-23 12:40:00,27.25,27.26,27.25,27.25,600.0,14.7681,14.7736,14.7681,14.7681,600.0
2005-08-23 12:45:00,27.25,27.26,27.25,27.26,1400.0,14.7681,14.7736,14.7681,14.7736,1400.0
2005-08-23 12:50:00,27.25,27.26,27.25,27.26,900.0,14.7681,14.7736,14.7681,14.7736,900.0
2005-08-23 12:55:00,27.25,27.26,27.25,27.26,400.0,14.7681,14.7736,14.7681,14.7736,400.0
2005-08-23 13:00:00,27.26,27.27,27.26,27.27,1400.0,14.7736,14.779,14.7736,14.779,1400.0
2005-08-23 13:05:00,27.27,27.28,27.27,27.28,300.0,14.779,14.7844,14.779,14.7844,300.0
2005-08-23 13:10:00,27.28,27.29,27.28,27.29,700.0,14.7844,14.7898,14.7844,14.7898,700.0
2005-08-23 13:15:00,27.29,27.3,27.29,27.3,1700.0,14.7898,14.7952,14.7898,14.7952,1700.0
2005-08-23 13:20:00,27.29,27.3,27.29,27.3,2900.0,14.7898,14.7952,14.7898,14.7952,2900.0
2005-08-23 13:25:00,27.31,27.31,27.3,27.3,400.0,14.8007,14.8007,14.7952,14.7952,400.0
2005-08-23 13:30:00,27.3,27.3,27.3,27.3,1100.0,14.7952,14.7952,14.7952,14.7952,1100.0
2005-08-23 13:35:00,27.3,27.3,27.3,27.3,100.0,14.7952,14.7952,14.7952,14.7952,100.0
2005-08-23 13:40:00,27.28,27.31,27.28,27.31,700.0,14.7844,14.8007,14.7844,14.8007,700.0
2005-08-23 13:45:00,27.31,27.37,27.31,27.32,2400.0,14.8007,14.8332,14.8007,14.8061,2400.0
2005-08-23 13:50:00,27.31,27.32,27.3,27.32,1700.0,14.8007,14.8061,14.7952,14.8061,1700.0
2005-08-23 13:55:00,27.32,27.32,27.32,27.32,0.0,14.8061,14.8061,14.8061,14.8061,0.0
2005-08-23 14:00:00,27.32,27.36,27.32,27.36,1300.0,14.8061,14.8278,14.8061,14.8278,1300.0
2005-08-23 14:05:00,27.31,27.33,27.31,27.33,1000.0,14.8007,14.8115,14.8007,14.8115,1000.0
2005-08-23 14:10:00,27.31,27.31,27.3,27.3,600.0,14.8007,14.8007,14.7952,14.7952,600.0
2005-08-23 14:15:00,27.31,27.34,27.3,27.34,800.0,14.8007,14.8169,14.7952,14.8169,800.0
2005-08-23 14:20:00,27.33,27.34,27.33,27.34,1100.0,14.8115,14.8169,14.8115,14.8169,1100.0
2005-08-23 14:25:00,27.34,27.38,27.34,27.38,300.0,14.8169,14.8386,14.8169,14.8386,300.0
2005-08-23 14:30:00,27.37,27.37,27.33,27.34,1400.0,14.8332,14.8332,14.8115,14.8169,1400.0
2005-08-23 14:35:00,27.36,27.4,27.35,27.35,800.0,14.8278,14.8494,14.8223,14.8223,800.0
2005-08-23 14:40:00,27.37,27.39,27.35,27.35,500.0,14.8332,14.844,14.8223,14.8223,500.0
2005-08-23 14:45:00,27.37,27.38,27.37,27.37,600.0,14.8332,14.8386,14.8332,14.8332,600.0
2005-08-23 14:50:00,27.33,27.33,27.32,27.33,1100.0,14.8115,14.8115,14.8061,14.8115,1100.0
2005-08-23 14:55:00,27.33,27.33,27.33,27.33,500.0,14.8115,14.8115,14.8115,14.8115,500.0
2005-08-23 15:00:00,27.32,27.35,27.29,27.35,4400.0,14.8061,14.8223,14.7898,14.8223,4400.0
2005-08-23 15:05:00,27.34,27.35,27.31,27.31,4100.0,14.8169,14.8223,14.8007,14.8007,4100.0
2005-08-23 15:10:00,27.31,27.32,27.31,27.32,2100.0,14.8007,14.8061,14.8007,14.8061,2100.0
2005-08-23 15:15:00,27.32,27.33,27.31,27.33,3000.0,14.8061,14.8115,14.8007,14.8115,3000.0
2005-08-23 15:20:00,27.32,27.34,27.32,27.34,5200.0,14.8061,14.8169,14.8061,14.8169,5200.0
2005-08-23 15:25:00,27.33,27.34,27.33,27.34,6800.0,14.8115,14.8169,14.8115,14.8169,6800.0
2005-08-23 15:30:00,27.33,27.34,27.32,27.33,3100.0,14.8115,14.8169,14.8061,14.8115,3100.0
2005-08-23 15:35:00,27.34,27.34,27.33,27.34,5100.0,14.8169,14.8169,14.8115,14.8169,5100.0
2005-08-23 15:40:00,27.33,27.34,27.31,27.31,3100.0,14.8115,14.8169,14.8007,14.8007,3100.0
2005-08-23 15:45:00,27.32,27.32,27.31,27.31,2100.0,14.8061,14.8061,14.8007,14.8007,2100.0
2005-08-23 15:50:00,27.31,27.32,27.3,27.3,5600.0,14.8007,14.8061,14.7952,14.7952,5600.0
2005-08-23 15:55:00,27.31,27.36,27.3,27.36,7600.0,14.8007,14.8278,14.7952,14.8278,7600.0
2005-08-24 09:30:00,27.35,27.35,27.35,27.35,6500.0,14.8223,14.8223,14.8223,14.8223,6500.0
2005-08-24 09:35:00,27.35,27.36,27.35,27.36,1300.0,14.8223,14.8278,14.8223,14.8278,1300.0
2005-08-24 09:40:00,27.37,27.37,27.36,27.36,900.0,14.8332,14.8332,14.8278,14.8278,900.0
2005-08-24 09:45:00,27.37,27.39,27.37,27.39,1700.0,14.8332,14.844,14.8332,14.844,1700.0
2005-08-24 09:50:00,27.43,27.43,27.39,27.39,3200.0,14.8657,14.8657,14.844,14.844,3200.0
2005-08-24 09:55:00,27.39,27.4,27.34,27.37,5100.0,14.844,14.8494,14.8169,14.8332,5100.0
2005-08-24 10:00:00,27.36,27.39,27.36,27.39,4100.0,14.8278,14.844,14.8278,14.844,4100.0
2005-08-24 10:05:00,27.39,27.45,27.39,27.42,3500.0,14.844,14.8765,14.844,14.8603,3500.0
2005-08-24 10:10:00,27.44,27.44,27.42,27.43,2000.0,14.8711,14.8711,14.8603,14.8657,2000.0
2005-08-24 10:15:00,27.43,27.43,27.42,27.43,2100.0,14.8657,14.8657,14.8603,14.8657,2100.0
2005-08-24 10:20:00,27.43,27.45,27.41,27.42,3500.0,14.8657,14.8765,14.8548,14.8603,3500.0
2005-08-24 10:25:00,27.43,27.46,27.43,27.46,2800.0,14.8657,14.8819,14.8657,14.8819,2800.0
2005-08-24 10:30:00,27.46,27.48,27.46,27.48,7300.0,14.8819,14.8928,14.8819,14.8928,7300.0
2005-08-24 10:35:00,27.48,27.48,27.47,27.48,4600.0,14.8928,14.8928,14.8874,14.8928,4600.0
2005-08-24 10:40:00,27.48,27.48,27.43,27.45,5100.0,14.8928,14.8928,14.8657,14.8765,5100.0
2005-08-24 10:45:00,27.46,27.48,27.46,27.47,3400.0,14.8819,14.8928,14.8819,14.8874,3400.0
2005-08-24 10:50:00,27.46,27.48,27.46,27.48,3600.0,14.8819,14.8928,14.8819,14.8928,3600.0
2005-08-24 10:55:00,27.48,27.49,27.46,27.49,6200.0,14.8928,14.8982,14.8819,14.8982,6200.0
2005-08-24 11:00:00,27.49,27.58,27.49,27.57,35500.0,14.8982,14.947,14.8982,14.9416,35500.0
2005-08-24 11:05:00,27.55,27.55,27.5,27.55,7300.0,14.9307,14.9307,14.9036,14.9307,7300.0
2005-08-24 11:10:00,27.54,27.55,27.51,27.54,11200.0,14.9253,14.9307,14.909,14.9253,11200.0
2005-08-24 11:15:00,27.53,27.54,27.53,27.53,3100.0,14.9199,14.9253,14.9199,14.9199,3100.0
2005-08-24 11:20:00,27.53,27.54,27.53,27.53,1600.0,14.9199,14.9253,14.9199,14.9199,1600.0
2005-08-24 11:25:00,27.54,27.54,27.53,27.54,7300.0,14.9253,14.9253,14.9199,14.9253,7300.0
2005-08-24 11:30:00,27.55,27.55,27.54,27.55,2700.0,14.9307,14.9307,14.9253,14.9307,2700.0
2005-08-24 11:35:00,27.56,27.56,27.55,27.56,1700.0,14.9361,14.9361,14.9307,14.9361,1700.0
2005-08-24 11:40:00,27.56,27.58,27.55,27.57,4400.0,14.9361,14.947,14.9307,14.9416,4400.0
2005-08-24 11:45:00,27.58,27.59,27.57,27.57,1900.0,14.947,14.9524,14.9416,14.9416,1900.0
2005-08-24 11:50:00,27.58,27.58,27.57,27.58,800.0,14.947,14.947,14.9416,14.947,800.0
2005-08-24 11:55:00,27.59,27.63,27.57,27.63,7400.0,14.9524,14.9741,14.9416,14.9741,7400.0
2005-08-24 12:00:00,27.63,27.64,27.61,27.62,2800.0,14.9741,14.9795,14.9632,14.9687,2800.0
2005-08-24 12:05:00,27.6,27.61,27.6,27.61,3100.0,14.9578,14.9632,14.9578,14.9632,3100.0
2005-08-24 12:10:00,27.61,27.62,27.61,27.61,3600.0,14.9632,14.9687,14.9632,14.9632,3600.0
2005-08-24 12:15:00,27.61,27.63,27.61,27.63,5100.0,14.9632,14.9741,14.9632,14.9741,5100.0
2005-08-24 12:20:00,27.62,27.63,27.62,27.62,2200.0,14.9687,14.9741,14.9687,14.9687,2200.0
2005-08-24 12:25:00,27.62,27.63,27.62,27.63,6700.0,14.9687,14.9741,14.9687,14.9741,6700.0
2005-08-24 12:30:00,27.63,27.66,27.57,27.66,22300.0,14.9741,14.9903,14.9416,14.9903,22300.0
2005-08-24 12:35:00,27.6,27.62,27.6,27.62,6800.0,14.9578,14.9687,14.9578,14.9687,6800.0
2005-08-24 12:40:00,27.61,27.62,27.61,27.62,400.0,14.9632,14.9687,14.9632,14.9687,400.0
2005-08-24 12:45:00,27.62,27.64,27.62,27.63,900.0,14.9687,14.9795,14.9687,14.9741,900.0
2005-08-24 12:50:00,27.64,27.64,27.63,27.64,1000.0,14.9795,14.9795,14.9741,14.9795,1000.0
2005-08-24 12:55:00,27.64,27.68,27.63,27.67,2300.0,14.9795,15.0012,14.9741,14.9958,2300.0
2005-08-24 13:00:00,27.65,27.66,27.64,27.64,1300.0,14.9849,14.9903,14.9795,14.9795,1300.0
2005-08-24 13:05:00,27.65,27.65,27.64,27.64,500.0,14.9849,14.9849,14.9795,14.9795,500.0
2005-08-24 13:10:00,27.64,27.64,27.63,27.63,1500.0,14.9795,14.9795,14.9741,14.9741,1500.0
2005-08-24 13:15:00,27.64,27.64,27.63,27.63,1500.0,14.9795,14.9795,14.9741,14.9741,1500.0
2005-08-24 13:20:00,27.62,27.63,27.62,27.63,8400.0,14.9687,14.9741,14.9687,14.9741,8400.0
2005-08-24 13:25:00,27.63,27.63,27.61,27.61,4100.0,14.9741,14.9741,14.9632,14.9632,4100.0
2005-08-24 13:30:00,27.62,27.62,27.62,27.62,700.0,14.9687,14.9687,14.9687,14.9687,700.0
2005-08-24 13:35:00,27.62,27.62,27.61,27.61,1100.0,14.9687,14.9687,14.9632,14.9632,1100.0
2005-08-24 13:40:00,27.62,27.66,27.62,27.65,5000.0,14.9687,14.9903,14.9687,14.9849,5000.0
2005-08-24 13:45:00,27.64,27.7,27.63,27.66,13100.0,14.9795,15.012,14.9741,14.9903,13100.0
2005-08-24 13:50:00,27.66,27.67,27.65,27.67,4200.0,14.9903,14.9958,14.9849,14.9958,4200.0
2005-08-24 13:55:00,27.66,27.66,27.66,27.66,2300.0,14.9903,14.9903,14.9903,14.9903,2300.0
2005-08-24 14:00:00,27.66,27.69,27.65,27.69,6500.0,14.9903,15.0066,14.9849,15.0066,6500.0
2005-08-24 14:05:00,27.68,27.73,27.68,27.73,11300.0,15.0012,15.0283,15.0012,15.0283,11300.0
2005-08-24 14:10:00,27.71,27.74,27.7,27.7,2900.0,15.0174,15.0337,15.012,15.012,2900.0
2005-08-24 14:15:00,27.71,27.75,27.71,27.73,14100.0,15.0174,15.0391,15.0174,15.0283,14100.0
2005-08-24 14:20:00,27.74,27.74,27.71,27.71,2200.0,15.0337,15.0337,15.0174,15.0174,2200.0
2005-08-24 14:25:00,27.71,27.76,27.71,27.72,4800.0,15.0174,15.0445,15.0174,15.0229,4800.0
2005-08-24 14:30:00,27.72,27.75,27.71,27.75,8000.0,15.0229,15.0391,15.0174,15.0391,8000.0
2005-08-24 14:35:00,27.76,27.78,27.75,27.77,6700.0,15.0445,15.0554,15.0391,15.0499,6700.0
2005-08-24 14:40:00,27.77,27.79,27.77,27.79,8000.0,15.0499,15.0608,15.0499,15.0608,8000.0
2005-08-24 14:45:00,27.79,27.8,27.77,27.79,52600.0,15.0608,15.0662,15.0499,15.0608,52600.0
2005-08-24 14:50:00,27.78,27.79,27.78,27.78,1900.0,15.0554,15.0608,15.0554,15.0554,1900.0
2005-08-24 14:55:00,27.78,27.79,27.78,27.79,14500.0,15.0554,15.0608,15.0554,15.0608,14500.0
2005-08-24 15:00:00,27.79,27.79,27.75,27.75,23100.0,15.0608,15.0608,15.0391,15.0391,23100.0
2005-08-24 15:05:00,27.75,27.78,27.75,27.76,14200.0,15.0391,15.0554,15.0391,15.0445,14200.0
2005-08-24 15:10:00,27.75,27.76,27.7,27.7,21000.0,15.0391,15.0445,15.012,15.012,21000.0
2005-08-24 15:15:00,27.7,27.7,27.67,27.68,11900.0,15.012,15.012,14.9958,15.0012,11900.0
2005-08-24 15:20:00,27.67,27.68,27.65,27.67,3500.0,14.9958,15.0012,14.9849,14.9958,3500.0
2005-08-24 15:25:00,27.65,27.65,27.62,27.62,3300.0,14.9849,14.9849,14.9687,14.9687,3300.0
2005-08-24 15:30:00,27.64,27.64,27.55,27.56,10300.0,14.9795,14.9795,14.9307,14.9361,10300.0
2005-08-24 15:35:00,27.56,27.58,27.56,27.57,18200.0,14.9361,14.947,14.9361,14.9416,18200.0
2005-08-24 15:40:00,27.59,27.6,27.57,27.58,7900.0,14.9524,14.9578,14.9416,14.947,7900.0
2005-08-24 15:45:00,27.56,27.57,27.55,27.56,8400.0,14.9361,14.9416,14.9307,14.9361,8400.0
2005-08-24 15:50:00,27.55,27.56,27.55,27.56,4800.0,14.9307,14.9361,14.9307,14.9361,4800.0
2005-08-24 15:55:00,27.55,27.56,27.53,27.53,14300.0,14.9307,14.9361,14.9199,14.9199,14300.0
2005-08-25 09:35:00,27.55,27.58,27.5,27.5,6300.0,14.9307,14.947,14.9036,14.9036,6300.0
2005-08-25 09:40:00,27.49,27.5,27.49,27.49,800.0,14.8982,14.9036,14.8982,14.8982,800.0
2005-08-25 09:45:00,27.5,27.54,27.5,27.54,3100.0,14.9036,14.9253,14.9036,14.9253,3100.0
2005-08-25 09:50:00,27.53,27.6,27.53,27.6,2700.0,14.9199,14.9578,14.9199,14.9578,2700.0
2005-08-25 09:55:00,27.59,27.59,27.51,27.53,5200.0,14.9524,14.9524,14.909,14.9199,5200.0
2005-08-25 10:00:00,27.53,27.56,27.52,27.56,4000.0,14.9199,14.9361,14.9145,14.9361,4000.0
2005-08-25 10:05:00,27.54,27.54,27.51,27.51,4000.0,14.9253,14.9253,14.909,14.909,4000.0
2005-08-25 10:10:00,27.52,27.52,27.48,27.49,4200.0,14.9145,14.9145,14.8928,14.8982,4200.0
2005-08-25 10:15:00,27.48,27.5,27.47,27.5,5200.0,14.8928,14.9036,14.8874,14.9036,5200.0
2005-08-25 10:20:00,27.49,27.53,27.49,27.53,3100.0,14.8982,14.9199,14.8982,14.9199,3100.0
2005-08-25 10:25:00,27.54,27.55,27.52,27.54,1800.0,14.9253,14.9307,14.9145,14.9253,1800.0
2005-08-25 10:30:00,27.54,27.59,27.54,27.58,2300.0,14.9253,14.9524,14.9253,14.947,2300.0
2005-08-25 10:35:00,27.58,27.58,27.56,27.57,3500.0,14.947,14.947,14.9361,14.9416,3500.0
2005-08-25 10:40:00,27.56,27.59,27.54,27.59,3300.0,14.9361,14.9524,14.9253,14.9524,3300.0
2005-08-25 10:45:00,27.59,27.59,27.55,27.56,4600.0,14.9524,14.9524,14.9307,14.9361,4600.0
2005-08-25 10:50:00,27.56,27.56,27.55,27.56,2500.0,14.9361,14.9361,14.9307,14.9361,2500.0
2005-08-25 10:55:00,27.56,27.58,27.54,27.58,3500.0,14.9361,14.947,14.9253,14.947,3500.0
2005-08-25 11:00:00,27.57,27.57,27.56,27.57,2500.0,14.9416,14.9416,14.9361,14.9416,2500.0
2005-08-25 11:05:00,27.57,27.57,27.56,27.56,2300.0,14.9416,14.9416,14.9361,14.9361,2300.0
2005-08-25 11:10:00,27.56,27.56,27.55,27.56,4200.0,14.9361,14.9361,14.9307,14.9361,4200.0
2005-08-25 11:15:00,27.54,27.55,27.53,27.55,6700.0,14.9253,14.9307,14.9199,14.9307,6700.0
2005-08-25 11:20:00,27.54,27.55,27.52,27.53,1700.0,14.9253,14.9307,14.9145,14.9199,1700.0
2005-08-25 11:25:00,27.53,27.57,27.53,27.57,3300.0,14.9199,14.9416,14.9199,14.9416,3300.0
2005-08-25 11:30:00,27.57,27.57,27.55,27.55,700.0,14.9416,14.9416,14.9307,14.9307,700.0
2005-08-25 11:35:00,27.55,27.55,27.51,27.51,1600.0,14.9307,14.9307,14.909,14.909,1600.0
2005-08-25 11:40:00,27.51,27.51,27.49,27.49,4000.0,14.909,14.909,14.8982,14.8982,4000.0
2005-08-25 11:45:00,27.49,27.49,27.48,27.49,2300.0,14.8982,14.8982,14.8928,14.8982,2300.0
2005-08-25 11:50:00,27.49,27.49,27.48,27.48,1800.0,14.8982,14.8982,14.8928,14.8928,1800.0
2005-08-25 11:55:00,27.49,27.49,27.49,27.49,700.0,14.8982,14.8982,14.8982,14.8982,700.0
2005-08-25 12:00:00,27.49,27.49,27.48,27.48,1000.0,14.8982,14.8982,14.8928,14.8928,1000.0
2005-08-25 12:05:00,27.49,27.51,27.49,27.5,1900.0,14.8982,14.909,14.8982,14.9036,1900.0
2005-08-25 12:10:00,27.52,27.53,27.49,27.5,1300.0,14.9145,14.9199,14.8982,14.9036,1300.0
2005-08-25 12:15:00,27.49,27.5,27.49,27.49,1500.0,14.8982,14.9036,14.8982,14.8982,1500.0
2005-08-25 12:20:00,27.5,27.51,27.49,27.51,1700.0,14.9036,14.909,14.8982,14.909,1700.0
2005-08-25 12:25:00,27.49,27.49,27.49,27.49,500.0,14.8982,14.8982,14.8982,14.8982,500.0
2005-08-25 12:30:00,27.46,27.46,27.46,27.46,500.0,14.8819,14.8819,14.8819,14.8819,500.0
2005-08-25 12:35:00,27.46,27.49,27.46,27.49,3700.0,14.8819,14.8982,14.8819,14.8982,3700.0
2005-08-25 12:40:00,27.49,27.51,27.49,27.51,1200.0,14.8982,14.909,14.8982,14.909,1200.0
2005-08-25 12:45:00,27.5,27.5,27.49,27.5,2300.0,14.9036,14.9036,14.8982,14.9036,2300.0
2005-08-25 12:50:00,27.54,27.54,27.52,27.52,300.0,14.9253,14.9253,14.9145,14.9145,300.0
2005-08-25 12:55:00,27.51,27.52,27.5,27.52,1600.0,14.909,14.9145,14.9036,14.9145,1600.0
2005-08-25 13:00:00,27.52,27.54,27.51,27.53,1800.0,14.9145,14.9253,14.909,14.9199,1800.0
2005-08-25 13:05:00,27.54,27.54,27.52,27.53,2100.0,14.9253,14.9253,14.9145,14.9199,2100.0
2005-08-25 13:10:00,27.54,27.54,27.49,27.49,1500.0,14.9253,14.9253,14.8982,14.8982,1500.0
2005-08-25 13:15:00,27.49,27.49,27.47,27.47,2100.0,14.8982,14.8982,14.8874,14.8874,2100.0
2005-08-25 13:20:00,27.47,27.48,27.47,27.48,2100.0,14.8874,14.8928,14.8874,14.8928,2100.0
2005-08-25 13:25:00,27.48,27.5,27.48,27.49,400.0,14.8928,14.9036,14.8928,14.8982,400.0
2005-08-25 13:30:00,27.5,27.5,27.49,27.5,1800.0,14.9036,14.9036,14.8982,14.9036,1800.0
2005-08-25 13:35:00,27.5,27.5,27.49,27.49,1800.0,14.9036,14.9036,14.8982,14.8982,1800.0
2005-08-25 13:40:00,27.5,27.5,27.49,27.49,1400.0,14.9036,14.9036,14.8982,14.8982,1400.0
2005-08-25 13:45:00,27.5,27.5,27.49,27.49,2900.0,14.9036,14.9036,14.8982,14.8982,2900.0
2005-08-25 13:50:00,27.47,27.53,27.47,27.53,4800.0,14.8874,14.9199,14.8874,14.9199,4800.0
2005-08-25 13:55:00,27.49,27.53,27.49,27.5,1500.0,14.8982,14.9199,14.8982,14.9036,1500.0
2005-08-25 14:00:00,27.51,27.51,27.47,27.47,4100.0,14.909,14.909,14.8874,14.8874,4100.0
2005-08-25 14:05:00,27.48,27.48,27.47,27.47,1900.0,14.8928,14.8928,14.8874,14.8874,1900.0
2005-08-25 14:10:00,27.47,27.47,27.46,27.46,700.0,14.8874,14.8874,14.8819,14.8819,700.0
2005-08-25 14:15:00,27.46,27.47,27.45,27.45,3400.0,14.8819,14.8874,14.8765,14.8765,3400.0
2005-08-25 14:20:00,27.44,27.48,27.43,27.48,4900.0,14.8711,14.8928,14.8657,14.8928,4900.0
2005-08-25 14:25:00,27.44,27.49,27.44,27.47,5300.0,14.8711,14.8982,14.8711,14.8874,5300.0
2005-08-25 14:30:00,27.5,27.5,27.46,27.49,3500.0,14.9036,14.9036,14.8819,14.8982,3500.0
2005-08-25 14:35:00,27.46,27.47,27.44,27.47,2100.0,14.8819,14.8874,14.8711,14.8874,2100.0
2005-08-25 14:40:00,27.47,27.47,27.46,27.46,2300.0,14.8874,14.8874,14.8819,14.8819,2300.0
2005-08-25 14:45:00,27.45,27.45,27.44,27.45,5000.0,14.8765,14.8765,14.8711,14.8765,5000.0
2005-08-25 14:50:00,27.45,27.46,27.41,27.42,6000.0,14.8765,14.8819,14.8548,14.8603,6000.0
2005-08-25 14:55:00,27.42,27.44,27.42,27.42,6000.0,14.8603,14.8711,14.8603,14.8603,6000.0
2005-08-25 15:00:00,27.43,27.44,27.42,27.42,6700.0,14.8657,14.8711,14.8603,14.8603,6700.0
2005-08-25 15:05:00,27.42,27.43,27.42,27.43,2100.0,14.8603,14.8657,14.8603,14.8657,2100.0
2005-08-25 15:10:00,27.45,27.45,27.4,27.4,7600.0,14.8765,14.8765,14.8494,14.8494,7600.0
2005-08-25 15:15:00,27.4,27.43,27.4,27.43,6300.0,14.8494,14.8657,14.8494,14.8657,6300.0
2005-08-25 15:20:00,27.43,27.44,27.43,27.44,2600.0,14.8657,14.8711,14.8657,14.8711,2600.0
2005-08-25 15:25:00,27.45,27.47,27.45,27.45,3600.0,14.8765,14.8874,14.8765,14.8765,3600.0
2005-08-25 15:30:00,27.45,27.46,27.44,27.45,4700.0,14.8765,14.8819,14.8711,14.8765,4700.0
2005-08-25 15:35:00,27.44,27.45,27.44,27.44,5400.0,14.8711,14.8765,14.8711,14.8711,5400.0
2005-08-25 15:40:00,27.45,27.49,27.44,27.48,12400.0,14.8765,14.8982,14.8711,14.8928,12400.0
2005-08-25 15:45:00,27.48,27.51,27.47,27.5,8100.0,14.8928,14.909,14.8874,14.9036,8100.0
2005-08-25 15:50:00,27.5,27.56,27.49,27.56,19300.0,14.9036,14.9361,14.8982,14.9361,19300.0
2005-08-25 15:55:00,27.56,27.57,27.52,27.52,36500.0,14.9361,14.9416,14.9145,14.9145,36500.0
2005-08-26 09:30:00,27.45,27.45,27.42,27.42,5300.0,14.8765,14.8765,14.8603,14.8603,5300.0
2005-08-26 09:35:00,27.43,27.47,27.42,27.46,2300.0,14.8657,14.8874,14.8603,14.8819,2300.0
2005-08-26 09:40:00,27.46,27.46,27.4,27.41,11000.0,14.8819,14.8819,14.8494,14.8548,11000.0
2005-08-26 09:45:00,27.41,27.43,27.41,27.41,6300.0,14.8548,14.8657,14.8548,14.8548,6300.0
2005-08-26 09:50:00,27.45,27.46,27.41,27.41,1700.0,14.8765,14.8819,14.8548,14.8548,1700.0
2005-08-26 09:55:00,27.41,27.45,27.4,27.43,4600.0,14.8548,14.8765,14.8494,14.8657,4600.0
2005-08-26 10:00:00,27.41,27.43,27.4,27.4,7400.0,14.8548,14.8657,14.8494,14.8494,7400.0
2005-08-26 10:05:00,27.41,27.43,27.41,27.43,5500.0,14.8548,14.8657,14.8548,14.8657,5500.0
2005-08-26 10:10:00,27.4,27.41,27.4,27.41,3300.0,14.8494,14.8548,14.8494,14.8548,3300.0
2005-08-26 10:15:00,27.42,27.42,27.41,27.41,5600.0,14.8603,14.8603,14.8548,14.8548,5600.0
2005-08-26 10:20:00,27.41,27.42,27.41,27.42,1900.0,14.8548,14.8603,14.8548,14.8603,1900.0
2005-08-26 10:25:00,27.42,27.43,27.42,27.42,3100.0,14.8603,14.8657,14.8603,14.8603,3100.0
2005-08-26 10:30:00,27.42,27.43,27.42,27.42,3100.0,14.8603,14.8657,14.8603,14.8603,3100.0
2005-08-26 10:35:00,27.43,27.43,27.35,27.35,65200.0,14.8657,14.8657,14.8223,14.8223,65200.0
2005-08-26 10:40:00,27.34,27.34,27.33,27.34,1100.0,14.8169,14.8169,14.8115,14.8169,1100.0
2005-08-26 10:45:00,27.33,27.37,27.33,27.37,3500.0,14.8115,14.8332,14.8115,14.8332,3500.0
2005-08-26 10:50:00,27.36,27.36,27.34,27.34,1100.0,14.8278,14.8278,14.8169,14.8169,1100.0
2005-08-26 10:55:00,27.34,27.43,27.34,27.43,10900.0,14.8169,14.8657,14.8169,14.8657,10900.0
2005-08-26 11:00:00,27.43,27.43,27.41,27.41,3800.0,14.8657,14.8657,14.8548,14.8548,3800.0
2005-08-26 11:05:00,27.41,27.42,27.41,27.42,1100.0,14.8548,14.8603,14.8548,14.8603,1100.0
2005-08-26 11:10:00,27.42,27.43,27.39,27.43,2600.0,14.8603,14.8657,14.844,14.8657,2600.0
2005-08-26 11:15:00,27.42,27.43,27.41,27.41,1400.0,14.8603,14.8657,14.8548,14.8548,1400.0
2005-08-26 11:20:00,27.41,27.41,27.41,27.41,1200.0,14.8548,14.8548,14.8548,14.8548,1200.0
2005-08-26 11:25:00,27.4,27.41,27.4,27.41,2200.0,14.8494,14.8548,14.8494,14.8548,2200.0
2005-08-26 11:30:00,27.41,27.41,27.4,27.41,1200.0,14.8548,14.8548,14.8494,14.8548,1200.0
2005-08-26 11:35:00,27.41,27.41,27.4,27.41,3700.0,14.8548,14.8548,14.8494,14.8548,3700.0
2005-08-26 11:40:00,27.41,27.41,27.4,27.4,700.0,14.8548,14.8548,14.8494,14.8494,700.0
2005-08-26 11:45:00,27.41,27.41,27.4,27.41,1300.0,14.8548,14.8548,14.8494,14.8548,1300.0
2005-08-26 11:50:00,27.41,27.41,27.41,27.41,1700.0,14.8548,14.8548,14.8548,14.8548,1700.0
2005-08-26 11:55:00,27.41,27.41,27.4,27.41,1200.0,14.8548,14.8548,14.8494,14.8548,1200.0
2005-08-26 12:00:00,27.41,27.42,27.41,27.42,700.0,14.8548,14.8603,14.8548,14.8603,700.0
2005-08-26 12:05:00,27.42,27.42,27.41,27.41,2000.0,14.8603,14.8603,14.8548,14.8548,2000.0
2005-08-26 12:10:00,27.41,27.43,27.41,27.43,2400.0,14.8548,14.8657,14.8548,14.8657,2400.0
2005-08-26 12:15:00,27.43,27.45,27.43,27.44,1300.0,14.8657,14.8765,14.8657,14.8711,1300.0
2005-08-26 12:20:00,27.41,27.44,27.41,27.44,800.0,14.8548,14.8711,14.8548,14.8711,800.0
2005-08-26 12:25:00,27.42,27.43,27.41,27.43,1200.0,14.8603,14.8657,14.8548,14.8657,1200.0
2005-08-26 12:30:00,27.43,27.44,27.42,27.42,5300.0,14.8657,14.8711,14.8603,14.8603,5300.0
2005-08-26 12:35:00,27.43,27.43,27.42,27.42,900.0,14.8657,14.8657,14.8603,14.8603,900.0
2005-08-26 12:40:00,27.43,27.43,27.42,27.42,1100.0,14.8657,14.8657,14.8603,14.8603,1100.0
2005-08-26 12:45:00,27.42,27.43,27.42,27.43,700.0,14.8603,14.8657,14.8603,14.8657,700.0
2005-08-26 12:50:00,27.43,27.43,27.42,27.42,1700.0,14.8657,14.8657,14.8603,14.8603,1700.0
2005-08-26 12:55:00,27.42,27.43,27.4,27.43,5800.0,14.8603,14.8657,14.8494,14.8657,5800.0
2005-08-26 13:00:00,27.43,27.45,27.41,27.43,2400.0,14.8657,14.8765,14.8548,14.8657,2400.0
2005-08-26 13:05:00,27.43,27.43,27.42,27.43,700.0,14.8657,14.8657,14.8603,14.8657,700.0
2005-08-26 13:10:00,27.43,27.43,27.41,27.41,800.0,14.8657,14.8657,14.8548,14.8548,800.0
2005-08-26 13:15:00,27.41,27.42,27.41,27.41,900.0,14.8548,14.8603,14.8548,14.8548,900.0
2005-08-26 13:20:00,27.42,27.42,27.4,27.4,600.0,14.8603,14.8603,14.8494,14.8494,600.0
2005-08-26 13:25:00,27.41,27.41,27.41,27.41,800.0,14.8548,14.8548,14.8548,14.8548,800.0
2005-08-26 13:30:00,27.4,27.41,27.4,27.4,800.0,14.8494,14.8548,14.8494,14.8494,800.0
2005-08-26 13:35:00,27.4,27.4,27.4,27.4,1500.0,14.8494,14.8494,14.8494,14.8494,1500.0
2005-08-26 13:40:00,27.4,27.41,27.4,27.4,1300.0,14.8494,14.8548,14.8494,14.8494,1300.0
2005-08-26 13:45:00,27.41,27.41,27.4,27.41,1800.0,14.8548,14.8548,14.8494,14.8548,1800.0
2005-08-26 13:50:00,27.41,27.42,27.41,27.41,2900.0,14.8548,14.8603,14.8548,14.8548,2900.0
2005-08-26 13:55:00,27.41,27.41,27.41,27.41,800.0,14.8548,14.8548,14.8548,14.8548,800.0
2005-08-26 14:00:00,27.41,27.41,27.4,27.41,1100.0,14.8548,14.8548,14.8494,14.8548,1100.0
2005-08-26 14:05:00,27.41,27.41,27.4,27.4,3500.0,14.8548,14.8548,14.8494,14.8494,3500.0
2005-08-26 14:10:00,27.41,27.41,27.4,27.4,1700.0,14.8548,14.8548,14.8494,14.8494,1700.0
2005-08-26 14:15:00,27.41,27.41,27.4,27.41,4000.0,14.8548,14.8548,14.8494,14.8548,4000.0
2005-08-26 14:20:00,27.41,27.42,27.41,27.42,4300.0,14.8548,14.8603,14.8548,14.8603,4300.0
2005-08-26 14:25:00,27.42,27.45,27.42,27.45,4000.0,14.8603,14.8765,14.8603,14.8765,4000.0
2005-08-26 14:30:00,27.45,27.45,27.43,27.43,1700.0,14.8765,14.8765,14.8657,14.8657,1700.0
2005-08-26 14:35:00,27.43,27.43,27.42,27.42,1600.0,14.8657,14.8657,14.8603,14.8603,1600.0
2005-08-26 14:40:00,27.42,27.42,27.41,27.42,1100.0,14.8603,14.8603,14.8548,14.8603,1100.0
2005-08-26 14:45:00,27.42,27.42,27.41,27.41,2200.0,14.8603,14.8603,14.8548,14.8548,2200.0
2005-08-26 14:50:00,27.41,27.41,27.4,27.41,2700.0,14.8548,14.8548,14.8494,14.8548,2700.0
2005-08-26 14:55:00,27.41,27.44,27.41,27.42,5100.0,14.8548,14.8711,14.8548,14.8603,5100.0
2005-08-26 15:00:00,27.42,27.44,27.41,27.44,2400.0,14.8603,14.8711,14.8548,14.8711,2400.0
2005-08-26 15:05:00,27.44,27.45,27.44,27.45,1400.0,14.8711,14.8765,14.8711,14.8765,1400.0
2005-08-26 15:10:00,27.43,27.46,27.43,27.45,2100.0,14.8657,14.8819,14.8657,14.8765,2100.0
2005-08-26 15:15:00,27.45,27.45,27.4,27.41,5700.0,14.8765,14.8765,14.8494,14.8548,5700.0
2005-08-26 15:20:00,27.41,27.42,27.41,27.42,800.0,14.8548,14.8603,14.8548,14.8603,800.0
2005-08-26 15:25:00,27.41,27.42,27.41,27.42,1300.0,14.8548,14.8603,14.8548,14.8603,1300.0
2005-08-26 15:30:00,27.42,27.43,27.41,27.42,3800.0,14.8603,14.8657,14.8548,14.8603,3800.0
2005-08-26 15:35:00,27.42,27.43,27.42,27.42,3000.0,14.8603,14.8657,14.8603,14.8603,3000.0
2005-08-26 15:40:00,27.42,27.43,27.42,27.42,3300.0,14.8603,14.8657,14.8603,14.8603,3300.0
2005-08-26 15:45:00,27.42,27.42,27.41,27.42,4000.0,14.8603,14.8603,14.8548,14.8603,4000.0
2005-08-26 15:50:00,27.42,27.42,27.41,27.41,1600.0,14.8603,14.8603,14.8548,14.8548,1600.0
2005-08-26 15:55:00,27.41,27.42,27.4,27.4,16500.0,14.8548,14.8603,14.8494,14.8494,16500.0
2005-08-29 09:30:00,27.4,27.41,27.4,27.41,8300.0,14.8494,14.8548,14.8494,14.8548,8300.0
2005-08-29 09:35:00,27.39,27.39,27.36,27.37,17100.0,14.844,14.844,14.8278,14.8332,17100.0
2005-08-29 09:40:00,27.37,27.38,27.33,27.33,7200.0,14.8332,14.8386,14.8115,14.8115,7200.0
2005-08-29 09:45:00,27.33,27.33,27.3,27.32,13300.0,14.8115,14.8115,14.7952,14.8061,13300.0
2005-08-29 09:50:00,27.32,27.34,27.3,27.32,9500.0,14.8061,14.8169,14.7952,14.8061,9500.0
2005-08-29 09:55:00,27.32,27.37,27.32,27.36,1700.0,14.8061,14.8332,14.8061,14.8278,1700.0
2005-08-29 10:00:00,27.36,27.38,27.36,27.36,1800.0,14.8278,14.8386,14.8278,14.8278,1800.0
2005-08-29 10:05:00,27.36,27.4,27.36,27.4,23500.0,14.8278,14.8494,14.8278,14.8494,23500.0
2005-08-29 10:10:00,27.4,27.44,27.4,27.42,2800.0,14.8494,14.8711,14.8494,14.8603,2800.0
2005-08-29 10:15:00,27.43,27.49,27.43,27.49,2600.0,14.8657,14.8982,14.8657,14.8982,2600.0
2005-08-29 10:20:00,27.48,27.51,27.48,27.51,1500.0,14.8928,14.909,14.8928,14.909,1500.0
2005-08-29 10:25:00,27.5,27.5,27.46,27.48,2100.0,14.9036,14.9036,14.8819,14.8928,2100.0
2005-08-29 10:30:00,27.48,27.5,27.48,27.5,1900.0,14.8928,14.9036,14.8928,14.9036,1900.0
2005-08-29 10:35:00,27.5,27.54,27.5,27.54,5700.0,14.9036,14.9253,14.9036,14.9253,5700.0
2005-08-29 10:40:00,27.55,27.56,27.55,27.56,2500.0,14.9307,14.9361,14.9307,14.9361,2500.0
2005-08-29 10:45:00,27.56,27.6,27.56,27.6,4700.0,14.9361,14.9578,14.9361,14.9578,4700.0
2005-08-29 10:50:00,27.6,27.64,27.59,27.62,59300.0,14.9578,14.9795,14.9524,14.9687,59300.0
2005-08-29 10:55:00,27.64,27.64,27.63,27.63,3100.0,14.9795,14.9795,14.9741,14.9741,3100.0
2005-08-29 11:00:00,27.61,27.62,27.6,27.61,29500.0,14.9632,14.9687,14.9578,14.9632,29500.0
2005-08-29 11:05:00,27.61,27.63,27.6,27.62,28700.0,14.9632,14.9741,14.9578,14.9687,28700.0
2005-08-29 11:10:00,27.61,27.62,27.61,27.62,4100.0,14.9632,14.9687,14.9632,14.9687,4100.0
2005-08-29 11:15:00,27.62,27.63,27.62,27.63,2900.0,14.9687,14.9741,14.9687,14.9741,2900.0
2005-08-29 11:20:00,27.63,27.63,27.62,27.62,1600.0,14.9741,14.9741,14.9687,14.9687,1600.0
2005-08-29 11:25:00,27.62,27.62,27.61,27.61,1100.0,14.9687,14.9687,14.9632,14.9632,1100.0
2005-08-29 11:30:00,27.61,27.61,27.61,27.61,3500.0,14.9632,14.9632,14.9632,14.9632,3500.0
2005-08-29 11:35:00,27.61,27.63,27.61,27.63,5900.0,14.9632,14.9741,14.9632,14.9741,5900.0
2005-08-29 11:40:00,27.63,27.63,27.61,27.63,3200.0,14.9741,14.9741,14.9632,14.9741,3200.0
2005-08-29 11:45:00,27.63,27.64,27.63,27.64,3900.0,14.9741,14.9795,14.9741,14.9795,3900.0
2005-08-29 11:50:00,27.64,27.66,27.64,27.64,2300.0,14.9795,14.9903,14.9795,14.9795,2300.0
2005-08-29 11:55:00,27.63,27.66,27.63,27.66,4500.0,14.9741,14.9903,14.9741,14.9903,4500.0
2005-08-29 12:00:00,27.65,27.65,27.63,27.63,1900.0,14.9849,14.9849,14.9741,14.9741,1900.0
2005-08-29 12:05:00,27.63,27.64,27.63,27.64,6500.0,14.9741,14.9795,14.9741,14.9795,6500.0
2005-08-29 12:10:00,27.63,27.65,27.63,27.65,5400.0,14.9741,14.9849,14.9741,14.9849,5400.0
2005-08-29 12:15:00,27.66,27.66,27.65,27.66,4500.0,14.9903,14.9903,14.9849,14.9903,4500.0
2005-08-29 12:20:00,27.66,27.67,27.66,27.67,3700.0,14.9903,14.9958,14.9903,14.9958,3700.0
2005-08-29 12:25:00,27.68,27.72,27.68,27.72,7700.0,15.0012,15.0229,15.0012,15.0229,7700.0
2005-08-29 12:30:00,27.72,27.73,27.7,27.71,3100.0,15.0229,15.0283,15.012,15.0174,3100.0
2005-08-29 12:35:00,27.71,27.73,27.71,27.72,4200.0,15.0174,15.0283,15.0174,15.0229,4200.0
2005-08-29 12:40:00,27.73,27.76,27.73,27.76,6300.0,15.0283,15.0445,15.0283,15.0445,6300.0
2005-08-29 12:45:00,27.76,27.79,27.75,27.79,10400.0,15.0445,15.0608,15.0391,15.0608,10400.0
2005-08-29 12:50:00,27.78,27.78,27.75,27.77,18300.0,15.0554,15.0554,15.0391,15.0499,18300.0
2005-08-29 12:55:00,27.77,27.78,27.77,27.78,500.0,15.0499,15.0554,15.0499,15.0554,500.0
2005-08-29 13:00:00,27.78,27.8,27.78,27.8,7200.0,15.0554,15.0662,15.0554,15.0662,7200.0
2005-08-29 13:05:00,27.81,27.86,27.81,27.86,4600.0,15.0716,15.0987,15.0716,15.0987,4600.0
2005-08-29 13:10:00,27.87,27.89,27.87,27.89,5600.0,15.1041,15.115,15.1041,15.115,5600.0
2005-08-29 13:15:00,27.89,27.96,27.89,27.94,9000.0,15.115,15.1529,15.115,15.1421,9000.0
2005-08-29 13:20:00,27.94,27.95,27.94,27.94,2100.0,15.1421,15.1475,15.1421,15.1421,2100.0
2005-08-29 13:25:00,27.93,27.94,27.93,27.94,1200.0,15.1367,15.1421,15.1367,15.1421,1200.0
2005-08-29 13:30:00,27.94,27.94,27.92,27.94,7300.0,15.1421,15.1421,15.1312,15.1421,7300.0
2005-08-29 13:35:00,27.94,27.95,27.93,27.95,3700.0,15.1421,15.1475,15.1367,15.1475,3700.0
2005-08-29 13:40:00,27.95,27.96,27.95,27.96,1900.0,15.1475,15.1529,15.1475,15.1529,1900.0
2005-08-29 13:45:00,27.96,28.0,27.96,27.99,4000.0,15.1529,15.1746,15.1529,15.1692,4000.0
2005-08-29 13:50:00,28.0,28.01,28.0,28.0,19500.0,15.1746,15.18,15.1746,15.1746,19500.0
2005-08-29 13:55:00,28.0,28.01,28.0,28.0,4600.0,15.1746,15.18,15.1746,15.1746,4600.0
2005-08-29 14:00:00,28.0,28.0,27.99,28.0,1800.0,15.1746,15.1746,15.1692,15.1746,1800.0
2005-08-29 14:05:00,28.0,28.0,27.98,27.98,3300.0,15.1746,15.1746,15.1638,15.1638,3300.0
2005-08-29 14:10:00,27.99,27.99,27.97,27.97,3300.0,15.1692,15.1692,15.1583,15.1583,3300.0
2005-08-29 14:15:00,27.97,27.97,27.96,27.96,2800.0,15.1583,15.1583,15.1529,15.1529,2800.0
2005-08-29 14:20:00,27.96,27.96,27.94,27.94,1800.0,15.1529,15.1529,15.1421,15.1421,1800.0
2005-08-29 14:25:00,27.94,27.94,27.91,27.92,11600.0,15.1421,15.1421,15.1258,15.1312,11600.0
2005-08-29 14:30:00,27.92,27.94,27.92,27.93,8500.0,15.1312,15.1421,15.1312,15.1367,8500.0
2005-08-29 14:35:00,27.93,27.94,27.93,27.94,1300.0,15.1367,15.1421,15.1367,15.1421,1300.0
2005-08-29 14:40:00,27.94,27.94,27.93,27.94,3400.0,15.1421,15.1421,15.1367,15.1421,3400.0
2005-08-29 14:45:00,27.94,27.94,27.94,27.94,400.0,15.1421,15.1421,15.1421,15.1421,400.0
2005-08-29 14:50:00,27.94,27.96,27.94,27.96,4500.0,15.1421,15.1529,15.1421,15.1529,4500.0
2005-08-29 14:55:00,27.96,27.98,27.96,27.98,3300.0,15.1529,15.1638,15.1529,15.1638,3300.0
2005-08-29 15:00:00,27.98,27.98,27.98,27.98,3200.0,15.1638,15.1638,15.1638,15.1638,3200.0
2005-08-29 15:05:00,27.98,28.0,27.98,28.0,7700.0,15.1638,15.1746,15.1638,15.1746,7700.0
2005-08-29 15:10:00,27.99,27.99,27.98,27.99,1100.0,15.1692,15.1692,15.1638,15.1692,1100.0
2005-08-29 15:15:00,27.99,28.0,27.98,28.0,7900.0,15.1692,15.1746,15.1638,15.1746,7900.0
2005-08-29 15:20:00,27.98,27.98,27.96,27.96,3900.0,15.1638,15.1638,15.1529,15.1529,3900.0
2005-08-29 15:25:00,27.97,27.97,27.96,27.96,3600.0,15.1583,15.1583,15.1529,15.1529,3600.0
2005-08-29 15:30:00,27.96,27.97,27.95,27.97,2600.0,15.1529,15.1583,15.1475,15.1583,2600.0
2005-08-29 15:35:00,27.96,27.97,27.96,27.97,1900.0,15.1529,15.1583,15.1529,15.1583,1900.0
2005-08-29 15:40:00,27.97,27.97,27.94,27.96,23300.0,15.1583,15.1583,15.1421,15.1529,23300.0
2005-08-29 15:45:00,27.96,27.97,27.96,27.96,10900.0,15.1529,15.1583,15.1529,15.1529,10900.0
2005-08-29 15:50:00,27.96,27.97,27.95,27.97,4500.0,15.1529,15.1583,15.1475,15.1583,4500.0
2005-08-29 15:55:00,27.97,27.98,27.96,27.98,33700.0,15.1583,15.1638,15.1529,15.1638,33700.0
2005-08-30 09:30:00,28.01,28.01,27.98,27.98,2900.0,15.18,15.18,15.1638,15.1638,2900.0
2005-08-30 09:35:00,27.98,27.98,27.86,27.89,12800.0,15.1638,15.1638,15.0987,15.115,12800.0
2005-08-30 09:40:00,27.89,27.91,27.85,27.87,7000.0,15.115,15.1258,15.0933,15.1041,7000.0
2005-08-30 09:45:00,27.86,27.87,27.85,27.87,6300.0,15.0987,15.1041,15.0933,15.1041,6300.0
2005-08-30 09:50:00,27.86,27.86,27.82,27.82,4100.0,15.0987,15.0987,15.077,15.077,4100.0
2005-08-30 09:55:00,27.82,27.83,27.76,27.76,3200.0,15.077,15.0825,15.0445,15.0445,3200.0
2005-08-30 10:00:00,27.77,27.81,27.76,27.81,3700.0,15.0499,15.0716,15.0445,15.0716,3700.0
2005-08-30 10:05:00,27.81,27.81,27.74,27.74,2300.0,15.0716,15.0716,15.0337,15.0337,2300.0
2005-08-30 10:10:00,27.73,27.74,27.71,27.72,2600.0,15.0283,15.0337,15.0174,15.0229,2600.0
2005-08-30 10:15:00,27.73,27.78,27.72,27.76,5300.0,15.0283,15.0554,15.0229,15.0445,5300.0
2005-08-30 10:20:00,27.75,27.76,27.74,27.75,2200.0,15.0391,15.0445,15.0337,15.0391,2200.0
2005-08-30 10:25:00,27.75,27.76,27.75,27.76,4600.0,15.0391,15.0445,15.0391,15.0445,4600.0
2005-08-30 10:30:00,27.76,27.76,27.75,27.76,3100.0,15.0445,15.0445,15.0391,15.0445,3100.0
2005-08-30 10:35:00,27.76,27.76,27.75,27.75,4200.0,15.0445,15.0445,15.0391,15.0391,4200.0
2005-08-30 10:40:00,27.75,27.75,27.74,27.75,2800.0,15.0391,15.0391,15.0337,15.0391,2800.0
2005-08-30 10:45:00,27.76,27.76,27.75,27.76,5000.0,15.0445,15.0445,15.0391,15.0445,5000.0
2005-08-30 10:50:00,27.77,27.77,27.75,27.76,2800.0,15.0499,15.0499,15.0391,15.0445,2800.0
2005-08-30 10:55:00,27.76,27.77,27.75,27.76,4600.0,15.0445,15.0499,15.0391,15.0445,4600.0
2005-08-30 11:00:00,27.76,27.78,27.76,27.77,3800.0,15.0445,15.0554,15.0445,15.0499,3800.0
2005-08-30 11:05:00,27.78,27.78,27.76,27.76,3800.0,15.0554,15.0554,15.0445,15.0445,3800.0
2005-08-30 11:10:00,27.75,27.76,27.74,27.75,10700.0,15.0391,15.0445,15.0337,15.0391,10700.0
2005-08-30 11:15:00,27.75,27.75,27.69,27.73,8500.0,15.0391,15.0391,15.0066,15.0283,8500.0
2005-08-30 11:20:00,27.72,27.72,27.71,27.71,400.0,15.0229,15.0229,15.0174,15.0174,400.0
2005-08-30 11:25:00,27.72,27.72,27.68,27.68,4400.0,15.0229,15.0229,15.0012,15.0012,4400.0
2005-08-30 11:30:00,27.69,27.7,27.66,27.67,3000.0,15.0066,15.012,14.9903,14.9958,3000.0
2005-08-30 11:35:00,27.66,27.67,27.65,27.67,10000.0,14.9903,14.9958,14.9849,14.9958,10000.0
2005-08-30 11:40:00,27.67,27.67,27.66,27.67,5200.0,14.9958,14.9958,14.9903,14.9958,5200.0
2005-08-30 11:45:00,27.67,27.68,27.67,27.67,2000.0,14.9958,15.0012,14.9958,14.9958,2000.0
2005-08-30 11:50:00,27.67,27.68,27.66,27.66,900.0,14.9958,15.0012,14.9903,14.9903,900.0
2005-08-30 11:55:00,27.67,27.68,27.67,27.68,3100.0,14.9958,15.0012,14.9958,15.0012,3100.0
2005-08-30 12:00:00,27.68,27.73,27.67,27.73,4600.0,15.0012,15.0283,14.9958,15.0283,4600.0
2005-08-30 12:05:00,27.73,27.73,27.7,27.71,1600.0,15.0283,15.0283,15.012,15.0174,1600.0
2005-08-30 12:10:00,27.73,27.73,27.73,27.73,1100.0,15.0283,15.0283,15.0283,15.0283,1100.0
2005-08-30 12:15:00,27.73,27.75,27.72,27.75,2700.0,15.0283,15.0391,15.0229,15.0391,2700.0
2005-08-30 12:20:00,27.77,27.77,27.75,27.75,1600.0,15.0499,15.0499,15.0391,15.0391,1600.0
2005-08-30 12:25:00,27.77,27.79,27.76,27.76,1900.0,15.0499,15.0608,15.0445,15.0445,1900.0
2005-08-30 12:30:00,27.78,27.78,27.75,27.75,1400.0,15.0554,15.0554,15.0391,15.0391,1400.0
2005-08-30 12:35:00,27.76,27.76,27.75,27.75,1500.0,15.0445,15.0445,15.0391,15.0391,1500.0
2005-08-30 12:40:00,27.76,27.76,27.75,27.75,1700.0,15.0445,15.0445,15.0391,15.0391,1700.0
2005-08-30 12:45:00,27.75,27.75,27.75,27.75,1000.0,15.0391,15.0391,15.0391,15.0391,1000.0
2005-08-30 12:50:00,27.76,27.77,27.75,27.75,5200.0,15.0445,15.0499,15.0391,15.0391,5200.0
2005-08-30 12:55:00,27.75,27.76,27.75,27.76,600.0,15.0391,15.0445,15.0391,15.0445,600.0
2005-08-30 13:00:00,27.76,27.76,27.75,27.75,3500.0,15.0445,15.0445,15.0391,15.0391,3500.0
2005-08-30 13:05:00,27.76,27.76,27.75,27.75,4300.0,15.0445,15.0445,15.0391,15.0391,4300.0
2005-08-30 13:10:00,27.75,27.76,27.75,27.76,500.0,15.0391,15.0445,15.0391,15.0445,500.0
2005-08-30 13:15:00,27.75,27.76,27.75,27.75,1400.0,15.0391,15.0445,15.0391,15.0391,1400.0
2005-08-30 13:20:00,27.76,27.76,27.76,27.76,1300.0,15.0445,15.0445,15.0445,15.0445,1300.0
2005-08-30 13:25:00,27.75,27.76,27.75,27.76,1600.0,15.0391,15.0445,15.0391,15.0445,1600.0
2005-08-30 13:30:00,27.76,27.8,27.75,27.8,4800.0,15.0445,15.0662,15.0391,15.0662,4800.0
2005-08-30 13:35:00,27.8,27.83,27.79,27.82,2800.0,15.0662,15.0825,15.0608,15.077,2800.0
2005-08-30 13:40:00,27.83,27.83,27.81,27.82,1300.0,15.0825,15.0825,15.0716,15.077,1300.0
2005-08-30 13:45:00,27.83,27.89,27.83,27.89,6300.0,15.0825,15.115,15.0825,15.115,6300.0
2005-08-30 13:50:00,27.87,27.87,27.83,27.84,2500.0,15.1041,15.1041,15.0825,15.0879,2500.0
2005-08-30 13:55:00,27.82,27.84,27.82,27.82,1200.0,15.077,15.0879,15.077,15.077,1200.0
2005-08-30 14:00:00,27.82,27.82,27.81,27.81,1700.0,15.077,15.077,15.0716,15.0716,1700.0
2005-08-30 14:05:00,27.81,27.81,27.78,27.78,3000.0,15.0716,15.0716,15.0554,15.0554,3000.0
2005-08-30 14:10:00,27.78,27.8,27.78,27.8,2200.0,15.0554,15.0662,15.0554,15.0662,2200.0
2005-08-30 14:15:00,27.79,27.79,27.77,27.77,3100.0,15.0608,15.0608,15.0499,15.0499,3100.0
2005-08-30 14:20:00,27.77,27.81,27.77,27.81,3000.0,15.0499,15.0716,15.0499,15.0716,3000.0
2005-08-30 14:25:00,27.79,27.8,27.78,27.8,4500.0,15.0608,15.0662,15.0554,15.0662,4500.0
2005-08-30 14:30:00,27.8,27.8,27.77,27.78,800.0,15.0662,15.0662,15.0499,15.0554,800.0
2005-08-30 14:35:00,27.78,27.78,27.74,27.74,12000.0,15.0554,15.0554,15.0337,15.0337,12000.0
2005-08-30 14:40:00,27.75,27.75,27.74,27.74,42900.0,15.0391,15.0391,15.0337,15.0337,42900.0
2005-08-30 14:45:00,27.75,27.75,27.74,27.74,2400.0,15.0391,15.0391,15.0337,15.0337,2400.0
2005-08-30 14:50:00,27.74,27.75,27.74,27.75,21200.0,15.0337,15.0391,15.0337,15.0391,21200.0
2005-08-30 14:55:00,27.76,27.79,27.74,27.77,23800.0,15.0445,15.0608,15.0337,15.0499,23800.0
2005-08-30 15:00:00,27.78,27.81,27.77,27.81,7700.0,15.0554,15.0716,15.0499,15.0716,7700.0
2005-08-30 15:05:00,27.8,27.8,27.77,27.78,9600.0,15.0662,15.0662,15.0499,15.0554,9600.0
2005-08-30 15:10:00,27.78,27.78,27.78,27.78,600.0,15.0554,15.0554,15.0554,15.0554,600.0
2005-08-30 15:15:00,27.77,27.78,27.77,27.77,1100.0,15.0499,15.0554,15.0499,15.0499,1100.0
2005-08-30 15:20:00,27.77,27.78,27.77,27.78,2000.0,15.0499,15.0554,15.0499,15.0554,2000.0
2005-08-30 15:25:00,27.78,27.78,27.78,27.78,8100.0,15.0554,15.0554,15.0554,15.0554,8100.0
2005-08-30 15:30:00,27.78,27.87,27.77,27.87,6200.0,15.0554,15.1041,15.0499,15.1041,6200.0
2005-08-30 15:35:00,27.85,27.9,27.84,27.9,11300.0,15.0933,15.1204,15.0879,15.1204,11300.0
2005-08-30 15:40:00,27.89,27.89,27.84,27.86,7200.0,15.115,15.115,15.0879,15.0987,7200.0
2005-08-30 15:45:00,27.86,27.89,27.85,27.85,8900.0,15.0987,15.115,15.0933,15.0933,8900.0
2005-08-30 15:50:00,27.85,27.86,27.85,27.85,3200.0,15.0933,15.0987,15.0933,15.0933,3200.0
2005-08-30 15:55:00,27.86,27.86,27.82,27.83,6000.0,15.0987,15.0987,15.077,15.0825,6000.0
2005-08-31 09:30:00,27.75,27.8,27.74,27.8,11100.0,15.0391,15.0662,15.0337,15.0662,11100.0
2005-08-31 09:35:00,27.8,27.9,27.8,27.9,2400.0,15.0662,15.1204,15.0662,15.1204,2400.0
2005-08-31 09:40:00,27.9,27.9,27.81,27.81,3300.0,15.1204,15.1204,15.0716,15.0716,3300.0
2005-08-31 09:45:00,27.81,27.81,27.76,27.8,7700.0,15.0716,15.0716,15.0445,15.0662,7700.0
2005-08-31 09:50:00,27.8,27.8,27.75,27.75,8200.0,15.0662,15.0662,15.0391,15.0391,8200.0
2005-08-31 09:55:00,27.75,27.75,27.66,27.66,4400.0,15.0391,15.0391,14.9903,14.9903,4400.0
2005-08-31 10:00:00,27.65,27.75,27.62,27.64,52100.0,14.9849,15.0391,14.9687,14.9795,52100.0
2005-08-31 10:05:00,27.64,27.65,27.59,27.63,8000.0,14.9795,14.9849,14.9524,14.9741,8000.0
2005-08-31 10:10:00,27.59,27.67,27.55,27.64,11700.0,14.9524,14.9958,14.9307,14.9795,11700.0
2005-08-31 10:15:00,27.64,27.67,27.61,27.66,4600.0,14.9795,14.9958,14.9632,14.9903,4600.0
2005-08-31 10:20:00,27.68,27.72,27.67,27.71,9800.0,15.0012,15.0229,14.9958,15.0174,9800.0
2005-08-31 10:25:00,27.73,27.73,27.7,27.71,3400.0,15.0283,15.0283,15.012,15.0174,3400.0
2005-08-31 10:30:00,27.71,27.72,27.7,27.72,3500.0,15.0174,15.0229,15.012,15.0229,3500.0
2005-08-31 10:35:00,27.72,27.79,27.72,27.79,4200.0,15.0229,15.0608,15.0229,15.0608,4200.0
2005-08-31 10:40:00,27.8,27.87,27.8,27.86,6200.0,15.0662,15.1041,15.0662,15.0987,6200.0
2005-08-31 10:45:00,27.86,27.88,27.86,27.86,5800.0,15.0987,15.1096,15.0987,15.0987,5800.0
2005-08-31 10:50:00,27.86,27.86,27.82,27.86,17900.0,15.0987,15.0987,15.077,15.0987,17900.0
2005-08-31 10:55:00,27.86,27.9,27.84,27.89,4100.0,15.0987,15.1204,15.0879,15.115,4100.0
2005-08-31 11:00:00,27.9,27.9,27.89,27.9,2700.0,15.1204,15.1204,15.115,15.1204,2700.0
2005-08-31 11:05:00,27.9,27.9,27.89,27.9,6100.0,15.1204,15.1204,15.115,15.1204,6100.0
2005-08-31 11:10:00,27.89,27.9,27.88,27.88,6300.0,15.115,15.1204,15.1096,15.1096,6300.0
2005-08-31 11:15:00,27.88,27.88,27.87,27.88,3300.0,15.1096,15.1096,15.1041,15.1096,3300.0
2005-08-31 11:20:00,27.88,27.88,27.87,27.88,4300.0,15.1096,15.1096,15.1041,15.1096,4300.0
2005-08-31 11:25:00,27.86,27.87,27.85,27.87,2700.0,15.0987,15.1041,15.0933,15.1041,2700.0
2005-08-31 11:30:00,27.87,27.9,27.87,27.88,2200.0,15.1041,15.1204,15.1041,15.1096,2200.0
2005-08-31 11:35:00,27.87,27.9,27.87,27.9,2600.0,15.1041,15.1204,15.1041,15.1204,2600.0
2005-08-31 11:40:00,27.89,27.9,27.88,27.89,3900.0,15.115,15.1204,15.1096,15.115,3900.0
2005-08-31 11:45:00,27.9,27.91,27.88,27.91,2500.0,15.1204,15.1258,15.1096,15.1258,2500.0
2005-08-31 11:50:00,27.91,27.91,27.88,27.89,2000.0,15.1258,15.1258,15.1096,15.115,2000.0
2005-08-31 11:55:00,27.89,27.91,27.89,27.91,1700.0,15.115,15.1258,15.115,15.1258,1700.0
2005-08-31 12:00:00,27.93,27.93,27.92,27.93,2800.0,15.1367,15.1367,15.1312,15.1367,2800.0
2005-08-31 12:05:00,27.92,27.92,27.88,27.88,3300.0,15.1312,15.1312,15.1096,15.1096,3300.0
2005-08-31 12:10:00,27.89,27.89,27.88,27.88,4000.0,15.115,15.115,15.1096,15.1096,4000.0
2005-08-31 12:15:00,27.88,27.91,27.88,27.91,5800.0,15.1096,15.1258,15.1096,15.1258,5800.0
2005-08-31 12:20:00,27.91,27.92,27.91,27.92,1700.0,15.1258,15.1312,15.1258,15.1312,1700.0
2005-08-31 12:25:00,27.91,27.91,27.88,27.88,11100.0,15.1258,15.1258,15.1096,15.1096,11100.0
2005-08-31 12:30:00,27.89,27.89,27.87,27.88,8900.0,15.115,15.115,15.1041,15.1096,8900.0
2005-08-31 12:35:00,27.88,27.89,27.87,27.88,8300.0,15.1096,15.115,15.1041,15.1096,8300.0
2005-08-31 12:40:00,27.87,27.88,27.87,27.88,3000.0,15.1041,15.1096,15.1041,15.1096,3000.0
2005-08-31 12:45:00,27.88,27.88,27.87,27.87,2300.0,15.1096,15.1096,15.1041,15.1041,2300.0
2005-08-31 12:50:00,27.87,27.88,27.87,27.88,5000.0,15.1041,15.1096,15.1041,15.1096,5000.0
2005-08-31 12:55:00,27.88,27.88,27.86,27.86,4600.0,15.1096,15.1096,15.0987,15.0987,4600.0
2005-08-31 13:00:00,27.86,27.87,27.86,27.86,4600.0,15.0987,15.1041,15.0987,15.0987,4600.0
2005-08-31 13:05:00,27.87,27.91,27.86,27.91,6600.0,15.1041,15.1258,15.0987,15.1258,6600.0
2005-08-31 13:10:00,27.92,28.06,27.92,28.06,13500.0,15.1312,15.2071,15.1312,15.2071,13500.0
2005-08-31 13:15:00,28.06,28.11,28.06,28.11,25800.0,15.2071,15.2342,15.2071,15.2342,25800.0
2005-08-31 13:20:00,28.11,28.15,28.11,28.13,8700.0,15.2342,15.2559,15.2342,15.2451,8700.0
2005-08-31 13:25:00,28.14,28.22,28.13,28.22,11600.0,15.2505,15.2938,15.2451,15.2938,11600.0
2005-08-31 13:30:00,28.22,28.23,28.21,28.23,18000.0,15.2938,15.2992,15.2884,15.2992,18000.0
2005-08-31 13:35:00,28.23,28.27,28.23,28.27,41400.0,15.2992,15.3209,15.2992,15.3209,41400.0
2005-08-31 13:40:00,28.27,28.3,28.25,28.27,19600.0,15.3209,15.3372,15.3101,15.3209,19600.0
2005-08-31 13:45:00,28.27,28.3,28.26,28.28,6800.0,15.3209,15.3372,15.3155,15.3263,6800.0
2005-08-31 13:50:00,28.29,28.39,28.29,28.38,12000.0,15.3318,15.386,15.3318,15.3805,12000.0
2005-08-31 13:55:00,28.38,28.39,28.38,28.38,6600.0,15.3805,15.386,15.3805,15.3805,6600.0
2005-08-31 14:00:00,28.38,28.38,28.34,28.34,8100.0,15.3805,15.3805,15.3589,15.3589,8100.0
2005-08-31 14:05:00,28.34,28.35,28.34,28.34,1700.0,15.3589,15.3643,15.3589,15.3589,1700.0
2005-08-31 14:10:00,28.35,28.38,28.35,28.36,8900.0,15.3643,15.3805,15.3643,15.3697,8900.0
2005-08-31 14:15:00,28.37,28.37,28.36,28.36,5600.0,15.3751,15.3751,15.3697,15.3697,5600.0
2005-08-31 14:20:00,28.36,28.37,28.35,28.36,7600.0,15.3697,15.3751,15.3643,15.3697,7600.0
2005-08-31 14:25:00,28.36,28.36,28.35,28.35,16300.0,15.3697,15.3697,15.3643,15.3643,16300.0
2005-08-31 14:30:00,28.36,28.36,28.35,28.36,5200.0,15.3697,15.3697,15.3643,15.3697,5200.0
2005-08-31 14:35:00,28.35,28.36,28.35,28.36,7700.0,15.3643,15.3697,15.3643,15.3697,7700.0
2005-08-31 14:40:00,28.36,28.36,28.35,28.36,8500.0,15.3697,15.3697,15.3643,15.3697,8500.0
2005-08-31 14:45:00,28.35,28.36,28.35,28.36,4700.0,15.3643,15.3697,15.3643,15.3697,4700.0
2005-08-31 14:50:00,28.36,28.36,28.35,28.36,7700.0,15.3697,15.3697,15.3643,15.3697,7700.0
2005-08-31 14:55:00,28.36,28.36,28.35,28.35,7900.0,15.3697,15.3697,15.3643,15.3643,7900.0
2005-08-31 15:00:00,28.35,28.36,28.35,28.36,4000.0,15.3643,15.3697,15.3643,15.3697,4000.0
2005-08-31 15:05:00,28.36,28.39,28.35,28.39,63800.0,15.3697,15.386,15.3643,15.386,63800.0
2005-08-31 15:10:00,28.39,28.4,28.38,28.38,23000.0,15.386,15.3914,15.3805,15.3805,23000.0
2005-08-31 15:15:00,28.38,28.38,28.36,28.37,23800.0,15.3805,15.3805,15.3697,15.3751,23800.0
2005-08-31 15:20:00,28.36,28.37,28.36,28.36,83000.0,15.3697,15.3751,15.3697,15.3697,83000.0
2005-08-31 15:25:00,28.36,28.39,28.36,28.38,73200.0,15.3697,15.386,15.3697,15.3805,73200.0
2005-08-31 15:30:00,28.38,28.39,28.37,28.39,4900.0,15.3805,15.386,15.3751,15.386,4900.0
2005-08-31 15:35:00,28.38,28.43,28.38,28.42,26800.0,15.3805,15.4076,15.3805,15.4022,26800.0
2005-08-31 15:40:00,28.41,28.42,28.41,28.41,17000.0,15.3968,15.4022,15.3968,15.3968,17000.0
2005-08-31 15:45:00,28.42,28.46,28.42,28.46,26400.0,15.4022,15.4239,15.4022,15.4239,26400.0
2005-08-31 15:50:00,28.46,28.5,28.46,28.5,29500.0,15.4239,15.4456,15.4239,15.4456,29500.0
2005-08-31 15:55:00,28.5,28.54,28.49,28.54,31100.0,15.4456,15.4673,15.4402,15.4673,31100.0
2005-09-01 09:30:00,28.72,28.72,28.65,28.66,24800.0,15.5648,15.5648,15.5269,15.5323,24800.0
2005-09-01 09:35:00,28.65,28.66,28.55,28.56,11900.0,15.5269,15.5323,15.4727,15.4781,11900.0
2005-09-01 09:40:00,28.56,28.58,28.53,28.58,3200.0,15.4781,15.4889,15.4618,15.4889,3200.0
2005-09-01 09:45:00,28.61,28.61,28.55,28.61,13200.0,15.5052,15.5052,15.4727,15.5052,13200.0
2005-09-01 09:50:00,28.61,28.7,28.59,28.7,11700.0,15.5052,15.554,15.4943,15.554,11700.0
2005-09-01 09:55:00,28.7,28.71,28.68,28.68,9400.0,15.554,15.5594,15.5431,15.5431,9400.0
2005-09-01 10:00:00,28.67,28.68,28.66,28.67,6000.0,15.5377,15.5431,15.5323,15.5377,6000.0
2005-09-01 10:05:00,28.66,28.67,28.65,28.67,15300.0,15.5323,15.5377,15.5269,15.5377,15300.0
2005-09-01 10:10:00,28.67,28.75,28.67,28.75,12100.0,15.5377,15.5811,15.5377,15.5811,12100.0
2005-09-01 10:15:00,28.74,28.76,28.7,28.7,10000.0,15.5756,15.5865,15.554,15.554,10000.0
2005-09-01 10:20:00,28.7,28.8,28.68,28.77,39700.0,15.554,15.6082,15.5431,15.5919,39700.0
2005-09-01 10:25:00,28.89,28.89,28.86,28.87,17900.0,15.6569,15.6569,15.6407,15.6461,17900.0
2005-09-01 10:30:00,28.88,28.88,28.78,28.78,6300.0,15.6515,15.6515,15.5973,15.5973,6300.0
2005-09-01 10:35:00,28.78,28.79,28.77,28.79,9000.0,15.5973,15.6027,15.5919,15.6027,9000.0
2005-09-01 10:40:00,28.79,28.8,28.79,28.8,4200.0,15.6027,15.6082,15.6027,15.6082,4200.0
2005-09-01 10:45:00,28.8,28.8,28.75,28.76,11300.0,15.6082,15.6082,15.5811,15.5865,11300.0
2005-09-01 10:50:00,28.76,28.79,28.76,28.79,18700.0,15.5865,15.6027,15.5865,15.6027,18700.0
2005-09-01 10:55:00,28.79,28.85,28.78,28.85,8800.0,15.6027,15.6353,15.5973,15.6353,8800.0
2005-09-01 11:00:00,28.85,28.88,28.83,28.85,8500.0,15.6353,15.6515,15.6244,15.6353,8500.0
2005-09-01 11:05:00,28.85,28.86,28.79,28.8,27300.0,15.6353,15.6407,15.6027,15.6082,27300.0
2005-09-01 11:10:00,28.8,28.91,28.8,28.9,12600.0,15.6082,15.6678,15.6082,15.6624,12600.0
2005-09-01 11:15:00,28.89,28.96,28.86,28.87,11000.0,15.6569,15.6949,15.6407,15.6461,11000.0
2005-09-01 11:20:00,28.86,28.93,28.86,28.93,4700.0,15.6407,15.6786,15.6407,15.6786,4700.0
2005-09-01 11:25:00,28.93,28.98,28.91,28.98,7500.0,15.6786,15.7057,15.6678,15.7057,7500.0
2005-09-01 11:30:00,28.98,29.02,28.97,29.02,22600.0,15.7057,15.7274,15.7003,15.7274,22600.0
2005-09-01 11:35:00,29.02,29.1,29.02,29.06,8200.0,15.7274,15.7707,15.7274,15.7491,8200.0
2005-09-01 11:40:00,29.08,29.14,29.08,29.1,6000.0,15.7599,15.7924,15.7599,15.7707,6000.0
2005-09-01 11:45:00,29.1,29.13,29.08,29.11,3700.0,15.7707,15.787,15.7599,15.7762,3700.0
2005-09-01 11:50:00,29.11,29.15,29.09,29.13,3400.0,15.7762,15.7978,15.7653,15.787,3400.0
2005-09-01 11:55:00,29.12,29.16,29.1,29.13,6100.0,15.7816,15.8033,15.7707,15.787,6100.0
2005-09-01 12:00:00,29.14,29.17,29.14,29.17,2000.0,15.7924,15.8087,15.7924,15.8087,2000.0
2005-09-01 12:05:00,29.17,29.2,29.17,29.2,8000.0,15.8087,15.8249,15.8087,15.8249,8000.0
2005-09-01 12:10:00,29.19,29.22,29.15,29.22,5900.0,15.8195,15.8358,15.7978,15.8358,5900.0
2005-09-01 12:15:00,29.22,29.24,29.18,29.24,8300.0,15.8358,15.8466,15.8141,15.8466,8300.0
2005-09-01 12:20:00,29.24,29.24,29.19,29.21,27000.0,15.8466,15.8466,15.8195,15.8304,27000.0
2005-09-01 12:25:00,29.2,29.24,29.19,29.24,16900.0,15.8249,15.8466,15.8195,15.8466,16900.0
2005-09-01 12:30:00,29.24,29.35,29.23,29.25,19800.0,15.8466,15.9062,15.8412,15.852,19800.0
2005-09-01 12:35:00,29.25,29.25,29.16,29.16,5700.0,15.852,15.852,15.8033,15.8033,5700.0
2005-09-01 12:40:00,29.17,29.17,29.13,29.14,7700.0,15.8087,15.8087,15.787,15.7924,7700.0
2005-09-01 12:45:00,29.14,29.16,29.14,29.15,3100.0,15.7924,15.8033,15.7924,15.7978,3100.0
2005-09-01 12:50:00,29.15,29.17,29.1,29.11,4100.0,15.7978,15.8087,15.7707,15.7762,4100.0
2005-09-01 12:55:00,29.1,29.19,29.1,29.16,14400.0,15.7707,15.8195,15.7707,15.8033,14400.0
2005-09-01 13:00:00,29.16,29.21,29.14,29.18,6100.0,15.8033,15.8304,15.7924,15.8141,6100.0
2005-09-01 13:05:00,29.18,29.21,29.18,29.2,9400.0,15.8141,15.8304,15.8141,15.8249,9400.0
2005-09-01 13:10:00,29.2,29.2,29.19,29.2,2800.0,15.8249,15.8249,15.8195,15.8249,2800.0
2005-09-01 13:15:00,29.2,29.22,29.2,29.22,2300.0,15.8249,15.8358,15.8249,15.8358,2300.0
2005-09-01 13:20:00,29.22,29.25,29.22,29.23,11500.0,15.8358,15.852,15.8358,15.8412,11500.0
2005-09-01 13:25:00,29.22,29.26,29.2,29.2,11800.0,15.8358,15.8575,15.8249,15.8249,11800.0
2005-09-01 13:30:00,29.23,29.24,29.2,29.22,53400.0,15.8412,15.8466,15.8249,15.8358,53400.0
2005-09-01 13:35:00,29.21,29.22,29.2,29.2,7000.0,15.8304,15.8358,15.8249,15.8249,7000.0
2005-09-01 13:40:00,29.2,29.2,29.16,29.18,6500.0,15.8249,15.8249,15.8033,15.8141,6500.0
2005-09-01 13:45:00,29.18,29.2,29.17,29.2,5700.0,15.8141,15.8249,15.8087,15.8249,5700.0
2005-09-01 13:50:00,29.18,29.22,29.14,29.19,4800.0,15.8141,15.8358,15.7924,15.8195,4800.0
2005-09-01 13:55:00,29.2,29.28,29.19,29.19,5100.0,15.8249,15.8683,15.8195,15.8195,5100.0
2005-09-01 14:00:00,29.19,29.19,29.15,29.15,4300.0,15.8195,15.8195,15.7978,15.7978,4300.0
2005-09-01 14:05:00,29.15,29.2,29.13,29.15,10300.0,15.7978,15.8249,15.787,15.7978,10300.0
2005-09-01 14:10:00,29.15,29.17,29.06,29.06,9300.0,15.7978,15.8087,15.7491,15.7491,9300.0
2005-09-01 14:15:00,29.07,29.13,29.07,29.11,14600.0,15.7545,15.787,15.7545,15.7762,14600.0
2005-09-01 14:20:00,29.12,29.2,29.12,29.14,7700.0,15.7816,15.8249,15.7816,15.7924,7700.0
2005-09-01 14:25:00,29.14,29.16,29.13,29.13,4200.0,15.7924,15.8033,15.787,15.787,4200.0
2005-09-01 14:30:00,29.13,29.14,29.09,29.13,6200.0,15.787,15.7924,15.7653,15.787,6200.0
2005-09-01 14:35:00,29.12,29.13,29.04,29.05,48700.0,15.7816,15.787,15.7382,15.7436,48700.0
2005-09-01 14:40:00,29.04,29.06,29.03,29.04,6000.0,15.7382,15.7491,15.7328,15.7382,6000.0
2005-09-01 14:45:00,29.02,29.02,29.0,29.0,3300.0,15.7274,15.7274,15.7165,15.7165,3300.0
2005-09-01 14:50:00,29.0,29.0,28.98,29.0,11200.0,15.7165,15.7165,15.7057,15.7165,11200.0
2005-09-01 14:55:00,29.0,29.0,28.98,28.98,8400.0,15.7165,15.7165,15.7057,15.7057,8400.0
2005-09-01 15:00:00,28.98,28.99,28.97,28.99,8900.0,15.7057,15.7111,15.7003,15.7111,8900.0
2005-09-01 15:05:00,28.99,29.04,28.96,29.02,20400.0,15.7111,15.7382,15.6949,15.7274,20400.0
2005-09-01 15:10:00,29.03,29.06,29.02,29.03,15800.0,15.7328,15.7491,15.7274,15.7328,15800.0
2005-09-01 15:15:00,29.03,29.03,29.01,29.03,16200.0,15.7328,15.7328,15.722,15.7328,16200.0
2005-09-01 15:20:00,29.03,29.05,29.02,29.03,4000.0,15.7328,15.7436,15.7274,15.7328,4000.0
2005-09-01 15:25:00,29.02,29.03,29.02,29.03,7200.0,15.7274,15.7328,15.7274,15.7328,7200.0
2005-09-01 15:30:00,29.02,29.1,29.01,29.03,27800.0,15.7274,15.7707,15.722,15.7328,27800.0
2005-09-01 15:35:00,29.03,29.04,29.03,29.04,4300.0,15.7328,15.7382,15.7328,15.7382,4300.0
2005-09-01 15:40:00,29.03,29.03,28.97,28.98,6700.0,15.7328,15.7328,15.7003,15.7057,6700.0
2005-09-01 15:45:00,28.98,29.05,28.98,29.0,7100.0,15.7057,15.7436,15.7057,15.7165,7100.0
2005-09-01 15:50:00,29.0,29.03,28.99,29.01,5600.0,15.7165,15.7328,15.7111,15.722,5600.0
2005-09-01 15:55:00,29.01,29.05,29.0,29.0,14300.0,15.722,15.7436,15.7165,15.7165,14300.0
2005-09-02 09:35:00,29.01,29.03,29.0,29.03,7100.0,15.722,15.7328,15.7165,15.7328,7100.0
2005-09-02 09:40:00,29.03,29.07,28.94,29.04,1700.0,15.7328,15.7545,15.684,15.7382,1700.0
2005-09-02 09:45:00,29.0,29.0,28.99,28.99,300.0,15.7165,15.7165,15.7111,15.7111,300.0
2005-09-02 09:50:00,28.98,28.98,28.92,28.93,2500.0,15.7057,15.7057,15.6732,15.6786,2500.0
2005-09-02 09:55:00,28.93,28.94,28.93,28.94,2200.0,15.6786,15.684,15.6786,15.684,2200.0
2005-09-02 10:00:00,28.92,28.92,28.92,28.92,1000.0,15.6732,15.6732,15.6732,15.6732,1000.0
2005-09-02 10:05:00,28.91,28.92,28.88,28.88,3000.0,15.6678,15.6732,15.6515,15.6515,3000.0
2005-09-02 10:10:00,28.88,28.88,28.82,28.82,8100.0,15.6515,15.6515,15.619,15.619,8100.0
2005-09-02 10:15:00,28.83,28.83,28.78,28.82,1900.0,15.6244,15.6244,15.5973,15.619,1900.0
2005-09-02 10:20:00,28.82,28.83,28.78,28.78,1500.0,15.619,15.6244,15.5973,15.5973,1500.0
2005-09-02 10:25:00,28.82,28.82,28.81,28.81,2100.0,15.619,15.619,15.6136,15.6136,2100.0
2005-09-02 10:30:00,28.82,28.82,28.78,28.78,6700.0,15.619,15.619,15.5973,15.5973,6700.0
2005-09-02 10:35:00,28.79,28.82,28.76,28.79,13100.0,15.6027,15.619,15.5865,15.6027,13100.0
2005-09-02 10:40:00,28.8,28.83,28.8,28.83,5100.0,15.6082,15.6244,15.6082,15.6244,5100.0
2005-09-02 10:45:00,28.83,28.83,28.83,28.83,900.0,15.6244,15.6244,15.6244,15.6244,900.0
2005-09-02 10:50:00,28.83,28.83,28.82,28.83,11600.0,15.6244,15.6244,15.619,15.6244,11600.0
2005-09-02 10:55:00,28.83,28.83,28.74,28.76,6000.0,15.6244,15.6244,15.5756,15.5865,6000.0
2005-09-02 11:00:00,28.77,28.79,28.77,28.78,3500.0,15.5919,15.6027,15.5919,15.5973,3500.0
2005-09-02 11:05:00,28.78,28.79,28.77,28.78,7700.0,15.5973,15.6027,15.5919,15.5973,7700.0
2005-09-02 11:10:00,28.79,28.86,28.79,28.83,12900.0,15.6027,15.6407,15.6027,15.6244,12900.0
2005-09-02 11:15:00,28.84,28.84,28.83,28.83,900.0,15.6298,15.6298,15.6244,15.6244,900.0
2005-09-02 11:20:00,28.83,28.83,28.83,28.83,600.0,15.6244,15.6244,15.6244,15.6244,600.0
2005-09-02 11:25:00,28.84,28.84,28.82,28.83,1100.0,15.6298,15.6298,15.619,15.6244,1100.0
2005-09-02 11:30:00,28.83,28.85,28.82,28.84,3500.0,15.6244,15.6353,15.619,15.6298,3500.0
2005-09-02 11:35:00,28.8,28.84,28.8,28.82,1900.0,15.6082,15.6298,15.6082,15.619,1900.0
2005-09-02 11:40:00,28.82,28.83,28.82,28.83,2100.0,15.619,15.6244,15.619,15.6244,2100.0
2005-09-02 11:45:00,28.83,28.83,28.82,28.83,300.0,15.6244,15.6244,15.619,15.6244,300.0
2005-09-02 11:50:00,28.83,28.83,28.83,28.83,0.0,15.6244,15.6244,15.6244,15.6244,0.0
2005-09-02 11:55:00,28.82,28.83,28.82,28.82,2900.0,15.619,15.6244,15.619,15.619,2900.0
2005-09-02 12:00:00,28.82,28.82,28.82,28.82,500.0,15.619,15.619,15.619,15.619,500.0
2005-09-02 12:05:00,28.82,28.86,28.82,28.86,8300.0,15.619,15.6407,15.619,15.6407,8300.0
2005-09-02 12:10:00,28.86,28.86,28.83,28.84,2200.0,15.6407,15.6407,15.6244,15.6298,2200.0
2005-09-02 12:15:00,28.84,28.85,28.83,28.85,2600.0,15.6298,15.6353,15.6244,15.6353,2600.0
2005-09-02 12:20:00,28.86,28.87,28.8,28.83,16300.0,15.6407,15.6461,15.6082,15.6244,16300.0
2005-09-02 12:25:00,28.83,28.83,28.77,28.78,1900.0,15.6244,15.6244,15.5919,15.5973,1900.0
2005-09-02 12:30:00,28.79,28.8,28.78,28.8,2000.0,15.6027,15.6082,15.5973,15.6082,2000.0
2005-09-02 12:35:00,28.8,28.91,28.79,28.9,5200.0,15.6082,15.6678,15.6027,15.6624,5200.0
2005-09-02 12:40:00,28.91,29.08,28.91,29.04,41400.0,15.6678,15.7599,15.6678,15.7382,41400.0
2005-09-02 12:45:00,28.99,29.06,28.99,29.0,36200.0,15.7111,15.7491,15.7111,15.7165,36200.0
2005-09-02 12:50:00,29.0,29.0,28.98,29.0,3200.0,15.7165,15.7165,15.7057,15.7165,3200.0
2005-09-02 12:55:00,29.01,29.05,29.0,29.01,900.0,15.722,15.7436,15.7165,15.722,900.0
2005-09-02 13:00:00,29.01,29.01,29.01,29.01,200.0,15.722,15.722,15.722,15.722,200.0
2005-09-02 13:05:00,29.0,29.0,29.0,29.0,100.0,15.7165,15.7165,15.7165,15.7165,100.0
2005-09-02 13:10:00,29.0,29.0,29.0,29.0,1300.0,15.7165,15.7165,15.7165,15.7165,1300.0
2005-09-02 13:15:00,29.0,29.01,29.0,29.0,1200.0,15.7165,15.722,15.7165,15.7165,1200.0
2005-09-02 13:20:00,29.0,29.0,29.0,29.0,1200.0,15.7165,15.7165,15.7165,15.7165,1200.0
2005-09-02 13:25:00,29.01,29.02,29.0,29.01,2000.0,15.722,15.7274,15.7165,15.722,2000.0
2005-09-02 13:30:00,29.01,29.02,29.0,29.01,2400.0,15.722,15.7274,15.7165,15.722,2400.0
2005-09-02 13:35:00,29.0,29.02,29.0,29.01,3000.0,15.7165,15.7274,15.7165,15.722,3000.0
2005-09-02 13:40:00,29.01,29.01,28.98,28.99,3100.0,15.722,15.722,15.7057,15.7111,3100.0
2005-09-02 13:45:00,28.99,29.0,28.97,28.99,1500.0,15.7111,15.7165,15.7003,15.7111,1500.0
2005-09-02 13:50:00,28.99,29.01,28.99,28.99,1300.0,15.7111,15.722,15.7111,15.7111,1300.0
2005-09-02 13:55:00,28.99,29.01,28.99,29.0,3400.0,15.7111,15.722,15.7111,15.7165,3400.0
2005-09-02 14:00:00,29.0,29.02,29.0,29.0,2100.0,15.7165,15.7274,15.7165,15.7165,2100.0
2005-09-02 14:05:00,28.99,29.0,28.99,29.0,1100.0,15.7111,15.7165,15.7111,15.7165,1100.0
2005-09-02 14:10:00,29.01,29.01,29.0,29.0,600.0,15.722,15.722,15.7165,15.7165,600.0
2005-09-02 14:15:00,29.0,29.03,28.99,29.03,5600.0,15.7165,15.7328,15.7111,15.7328,5600.0
2005-09-02 14:20:00,29.03,29.03,29.0,29.0,700.0,15.7328,15.7328,15.7165,15.7165,700.0
2005-09-02 14:25:00,29.0,29.0,28.98,28.98,1600.0,15.7165,15.7165,15.7057,15.7057,1600.0
2005-09-02 14:30:00,28.98,28.98,28.96,28.98,2400.0,15.7057,15.7057,15.6949,15.7057,2400.0
2005-09-02 14:35:00,28.98,28.98,28.96,28.97,4500.0,15.7057,15.7057,15.6949,15.7003,4500.0
2005-09-02 14:40:00,28.97,28.97,28.93,28.95,3400.0,15.7003,15.7003,15.6786,15.6895,3400.0
2005-09-02 14:45:00,28.94,28.94,28.91,28.91,1300.0,15.684,15.684,15.6678,15.6678,1300.0
2005-09-02 14:50:00,28.91,28.91,28.91,28.91,900.0,15.6678,15.6678,15.6678,15.6678,900.0
2005-09-02 14:55:00,28.91,28.91,28.91,28.91,700.0,15.6678,15.6678,15.6678,15.6678,700.0
2005-09-02 15:00:00,28.92,28.92,28.91,28.91,500.0,15.6732,15.6732,15.6678,15.6678,500.0
2005-09-02 15:05:00,28.91,28.91,28.89,28.9,5100.0,15.6678,15.6678,15.6569,15.6624,5100.0
2005-09-02 15:10:00,28.89,28.9,28.89,28.9,600.0,15.6569,15.6624,15.6569,15.6624,600.0
2005-09-02 15:15:00,28.89,28.9,28.89,28.9,6500.0,15.6569,15.6624,15.6569,15.6624,6500.0
2005-09-02 15:20:00,28.9,28.9,28.9,28.9,1200.0,15.6624,15.6624,15.6624,15.6624,1200.0
2005-09-02 15:25:00,28.9,28.9,28.89,28.9,1400.0,15.6624,15.6624,15.6569,15.6624,1400.0
2005-09-02 15:30:00,28.89,28.9,28.89,28.89,1800.0,15.6569,15.6624,15.6569,15.6569,1800.0
2005-09-02 15:35:00,28.9,28.9,28.89,28.89,2300.0,15.6624,15.6624,15.6569,15.6569,2300.0
2005-09-02 15:40:00,28.89,28.9,28.85,28.85,1900.0,15.6569,15.6624,15.6353,15.6353,1900.0
2005-09-02 15:45:00,28.84,28.86,28.84,28.85,2200.0,15.6298,15.6407,15.6298,15.6353,2200.0
2005-09-02 15:50:00,28.85,28.86,28.85,28.86,19700.0,15.6353,15.6407,15.6353,15.6407,19700.0
2005-09-02 15:55:00,28.86,28.89,28.85,28.88,15700.0,15.6407,15.6569,15.6353,15.6515,15700.0
2005-09-06 09:35:00,29.1,29.15,29.1,29.14,12100.0,15.7707,15.7978,15.7707,15.7924,12100.0
2005-09-06 09:40:00,29.14,29.14,29.05,29.06,6200.0,15.7924,15.7924,15.7436,15.7491,6200.0
2005-09-06 09:45:00,29.06,29.17,29.06,29.16,11200.0,15.7491,15.8087,15.7491,15.8033,11200.0
2005-09-06 09:50:00,29.16,29.17,29.14,29.17,11600.0,15.8033,15.8087,15.7924,15.8087,11600.0
2005-09-06 09:55:00,29.18,29.27,29.16,29.27,5800.0,15.8141,15.8629,15.8033,15.8629,5800.0
2005-09-06 10:00:00,29.26,29.27,29.23,29.26,10800.0,15.8575,15.8629,15.8412,15.8575,10800.0
2005-09-06 10:05:00,29.26,29.31,29.26,29.3,16600.0,15.8575,15.8846,15.8575,15.8791,16600.0
2005-09-06 10:10:00,29.31,29.31,29.29,29.29,8800.0,15.8846,15.8846,15.8737,15.8737,8800.0
2005-09-06 10:15:00,29.29,29.29,29.27,29.28,29600.0,15.8737,15.8737,15.8629,15.8683,29600.0
2005-09-06 10:20:00,29.28,29.28,29.22,29.22,3100.0,15.8683,15.8683,15.8358,15.8358,3100.0
2005-09-06 10:25:00,29.22,29.24,29.2,29.23,7900.0,15.8358,15.8466,15.8249,15.8412,7900.0
2005-09-06 10:30:00,29.23,29.24,29.21,29.23,5400.0,15.8412,15.8466,15.8304,15.8412,5400.0
2005-09-06 10:35:00,29.23,29.24,29.21,29.22,5300.0,15.8412,15.8466,15.8304,15.8358,5300.0
2005-09-06 10:40:00,29.21,29.24,29.19,29.23,6900.0,15.8304,15.8466,15.8195,15.8412,6900.0
2005-09-06 10:45:00,29.24,29.24,29.22,29.23,2400.0,15.8466,15.8466,15.8358,15.8412,2400.0
2005-09-06 10:50:00,29.22,29.22,29.17,29.19,4300.0,15.8358,15.8358,15.8087,15.8195,4300.0
2005-09-06 10:55:00,29.19,29.21,29.18,29.19,4200.0,15.8195,15.8304,15.8141,15.8195,4200.0
2005-09-06 11:00:00,29.21,29.24,29.21,29.23,6900.0,15.8304,15.8466,15.8304,15.8412,6900.0
2005-09-06 11:05:00,29.22,29.23,29.22,29.22,2600.0,15.8358,15.8412,15.8358,15.8358,2600.0
2005-09-06 11:10:00,29.22,29.22,29.16,29.2,5100.0,15.8358,15.8358,15.8033,15.8249,5100.0
2005-09-06 11:15:00,29.17,29.25,29.17,29.24,13600.0,15.8087,15.852,15.8087,15.8466,13600.0
2005-09-06 11:20:00,29.24,29.25,29.21,29.21,5500.0,15.8466,15.852,15.8304,15.8304,5500.0
2005-09-06 11:25:00,29.22,29.26,29.22,29.24,9000.0,15.8358,15.8575,15.8358,15.8466,9000.0
2005-09-06 11:30:00,29.25,29.26,29.22,29.25,5400.0,15.852,15.8575,15.8358,15.852,5400.0
2005-09-06 11:35:00,29.25,29.25,29.22,29.22,3700.0,15.852,15.852,15.8358,15.8358,3700.0
2005-09-06 11:40:00,29.22,29.23,29.18,29.18,2100.0,15.8358,15.8412,15.8141,15.8141,2100.0
2005-09-06 11:45:00,29.19,29.22,29.19,29.2,8100.0,15.8195,15.8358,15.8195,15.8249,8100.0
2005-09-06 11:50:00,29.21,29.22,29.2,29.21,1600.0,15.8304,15.8358,15.8249,15.8304,1600.0
2005-09-06 11:55:00,29.21,29.21,29.2,29.21,3100.0,15.8304,15.8304,15.8249,15.8304,3100.0
2005-09-06 12:00:00,29.2,29.21,29.18,29.18,5200.0,15.8249,15.8304,15.8141,15.8141,5200.0
2005-09-06 12:05:00,29.18,29.18,29.17,29.18,9700.0,15.8141,15.8141,15.8087,15.8141,9700.0
2005-09-06 12:10:00,29.18,29.19,29.18,29.19,4300.0,15.8141,15.8195,15.8141,15.8195,4300.0
2005-09-06 12:15:00,29.19,29.19,29.19,29.19,1700.0,15.8195,15.8195,15.8195,15.8195,1700.0
2005-09-06 12:20:00,29.19,29.22,29.19,29.22,9100.0,15.8195,15.8358,15.8195,15.8358,9100.0
2005-09-06 12:25:00,29.22,29.22,29.21,29.21,1200.0,15.8358,15.8358,15.8304,15.8304,1200.0
2005-09-06 12:30:00,29.21,29.21,29.2,29.2,1200.0,15.8304,15.8304,15.8249,15.8249,1200.0
2005-09-06 12:35:00,29.19,29.2,29.17,29.18,2800.0,15.8195,15.8249,15.8087,15.8141,2800.0
2005-09-06 12:40:00,29.18,29.22,29.17,29.22,5300.0,15.8141,15.8358,15.8087,15.8358,5300.0
2005-09-06 12:45:00,29.22,29.22,29.21,29.21,1800.0,15.8358,15.8358,15.8304,15.8304,1800.0
2005-09-06 12:50:00,29.2,29.21,29.2,29.21,2200.0,15.8249,15.8304,15.8249,15.8304,2200.0
2005-09-06 12:55:00,29.21,29.29,29.21,29.28,9200.0,15.8304,15.8737,15.8304,15.8683,9200.0
2005-09-06 13:00:00,29.28,29.28,29.27,29.28,2200.0,15.8683,15.8683,15.8629,15.8683,2200.0
2005-09-06 13:05:00,29.28,29.29,29.25,29.25,1700.0,15.8683,15.8737,15.852,15.852,1700.0
2005-09-06 13:10:00,29.27,29.27,29.24,29.24,2000.0,15.8629,15.8629,15.8466,15.8466,2000.0
2005-09-06 13:15:00,29.23,29.25,29.23,29.24,2800.0,15.8412,15.852,15.8412,15.8466,2800.0
2005-09-06 13:20:00,29.24,29.24,29.23,29.23,3000.0,15.8466,15.8466,15.8412,15.8412,3000.0
2005-09-06 13:25:00,29.23,29.23,29.21,29.21,2200.0,15.8412,15.8412,15.8304,15.8304,2200.0
2005-09-06 13:30:00,29.21,29.23,29.21,29.23,2800.0,15.8304,15.8412,15.8304,15.8412,2800.0
2005-09-06 13:35:00,29.23,29.24,29.2,29.24,8600.0,15.8412,15.8466,15.8249,15.8466,8600.0
2005-09-06 13:40:00,29.24,29.26,29.23,29.23,2900.0,15.8466,15.8575,15.8412,15.8412,2900.0
2005-09-06 13:45:00,29.23,29.24,29.2,29.22,3400.0,15.8412,15.8466,15.8249,15.8358,3400.0
2005-09-06 13:50:00,29.22,29.24,29.21,29.23,3900.0,15.8358,15.8466,15.8304,15.8412,3900.0
2005-09-06 13:55:00,29.22,29.24,29.22,29.24,5800.0,15.8358,15.8466,15.8358,15.8466,5800.0
2005-09-06 14:00:00,29.24,29.29,29.24,29.28,5300.0,15.8466,15.8737,15.8466,15.8683,5300.0
2005-09-06 14:05:00,29.28,29.3,29.27,29.28,2400.0,15.8683,15.8791,15.8629,15.8683,2400.0
2005-09-06 14:10:00,29.28,29.28,29.26,29.26,6700.0,15.8683,15.8683,15.8575,15.8575,6700.0
2005-09-06 14:15:00,29.25,29.27,29.25,29.25,5200.0,15.852,15.8629,15.852,15.852,5200.0
2005-09-06 14:20:00,29.25,29.25,29.21,29.21,14100.0,15.852,15.852,15.8304,15.8304,14100.0
2005-09-06 14:25:00,29.22,29.23,29.21,29.22,2900.0,15.8358,15.8412,15.8304,15.8358,2900.0
2005-09-06 14:30:00,29.22,29.22,29.19,29.19,7500.0,15.8358,15.8358,15.8195,15.8195,7500.0
2005-09-06 14:35:00,29.19,29.2,29.19,29.2,2300.0,15.8195,15.8249,15.8195,15.8249,2300.0
2005-09-06 14:40:00,29.2,29.24,29.2,29.24,6100.0,15.8249,15.8466,15.8249,15.8466,6100.0
2005-09-06 14:45:00,29.23,29.31,29.23,29.31,6300.0,15.8412,15.8846,15.8412,15.8846,6300.0
2005-09-06 14:50:00,29.3,29.3,29.27,29.29,3500.0,15.8791,15.8791,15.8629,15.8737,3500.0
2005-09-06 14:55:00,29.29,29.3,29.29,29.3,4000.0,15.8737,15.8791,15.8737,15.8791,4000.0
2005-09-06 15:00:00,29.3,29.33,29.3,29.31,4800.0,15.8791,15.8954,15.8791,15.8846,4800.0
2005-09-06 15:05:00,29.3,29.33,29.28,29.32,10200.0,15.8791,15.8954,15.8683,15.89,10200.0
2005-09-06 15:10:00,29.31,29.37,29.31,29.35,6500.0,15.8846,15.9171,15.8846,15.9062,6500.0
2005-09-06 15:15:00,29.34,29.34,29.31,29.31,6600.0,15.9008,15.9008,15.8846,15.8846,6600.0
2005-09-06 15:20:00,29.31,29.31,29.29,29.29,4400.0,15.8846,15.8846,15.8737,15.8737,4400.0
2005-09-06 15:25:00,29.29,29.29,29.24,29.24,4300.0,15.8737,15.8737,15.8466,15.8466,4300.0
2005-09-06 15:30:00,29.25,29.25,29.24,29.25,8000.0,15.852,15.852,15.8466,15.852,8000.0
2005-09-06 15:35:00,29.25,29.25,29.24,29.24,5900.0,15.852,15.852,15.8466,15.8466,5900.0
2005-09-06 15:40:00,29.24,29.24,29.2,29.2,4300.0,15.8466,15.8466,15.8249,15.8249,4300.0
2005-09-06 15:45:00,29.21,29.25,29.21,29.22,6300.0,15.8304,15.852,15.8304,15.8358,6300.0
2005-09-06 15:50:00,29.22,29.25,29.22,29.25,8000.0,15.8358,15.852,15.8358,15.852,8000.0
2005-09-06 15:55:00,29.25,29.34,29.24,29.3,33500.0,15.852,15.9008,15.8466,15.8791,33500.0
2005-09-07 09:30:00,29.2,29.2,29.2,29.2,5800.0,15.8249,15.8249,15.8249,15.8249,5800.0
2005-09-07 09:35:00,29.19,29.2,29.17,29.17,9100.0,15.8195,15.8249,15.8087,15.8087,9100.0
2005-09-07 09:40:00,29.19,29.19,29.13,29.13,7900.0,15.8195,15.8195,15.787,15.787,7900.0
2005-09-07 09:45:00,29.1,29.16,29.1,29.15,7800.0,15.7707,15.8033,15.7707,15.7978,7800.0
2005-09-07 09:50:00,29.16,29.16,29.15,29.16,10700.0,15.8033,15.8033,15.7978,15.8033,10700.0
2005-09-07 09:55:00,29.16,29.25,29.16,29.23,2600.0,15.8033,15.852,15.8033,15.8412,2600.0
2005-09-07 10:00:00,29.23,29.23,29.15,29.15,8500.0,15.8412,15.8412,15.7978,15.7978,8500.0
2005-09-07 10:05:00,29.16,29.16,29.13,29.14,18500.0,15.8033,15.8033,15.787,15.7924,18500.0
2005-09-07 10:10:00,29.14,29.15,29.14,29.15,19500.0,15.7924,15.7978,15.7924,15.7978,19500.0
2005-09-07 10:15:00,29.15,29.16,29.15,29.15,3300.0,15.7978,15.8033,15.7978,15.7978,3300.0
2005-09-07 10:20:00,29.15,29.17,29.15,29.17,20600.0,15.7978,15.8087,15.7978,15.8087,20600.0
2005-09-07 10:25:00,29.16,29.17,29.16,29.16,7600.0,15.8033,15.8087,15.8033,15.8033,7600.0
2005-09-07 10:30:00,29.16,29.18,29.16,29.18,6700.0,15.8033,15.8141,15.8033,15.8141,6700.0
2005-09-07 10:35:00,29.18,29.21,29.18,29.21,6300.0,15.8141,15.8304,15.8141,15.8304,6300.0
2005-09-07 10:40:00,29.21,29.23,29.21,29.23,5100.0,15.8304,15.8412,15.8304,15.8412,5100.0
2005-09-07 10:45:00,29.22,29.23,29.18,29.18,8000.0,15.8358,15.8412,15.8141,15.8141,8000.0
2005-09-07 10:50:00,29.18,29.25,29.18,29.25,9900.0,15.8141,15.852,15.8141,15.852,9900.0
2005-09-07 10:55:00,29.25,29.25,29.24,29.24,2600.0,15.852,15.852,15.8466,15.8466,2600.0
2005-09-07 11:00:00,29.25,29.25,29.23,29.25,10900.0,15.852,15.852,15.8412,15.852,10900.0
2005-09-07 11:05:00,29.25,29.27,29.25,29.25,3500.0,15.852,15.8629,15.852,15.852,3500.0
2005-09-07 11:10:00,29.25,29.26,29.25,29.26,3500.0,15.852,15.8575,15.852,15.8575,3500.0
2005-09-07 11:15:00,29.26,29.29,29.26,29.29,5500.0,15.8575,15.8737,15.8575,15.8737,5500.0
2005-09-07 11:20:00,29.28,29.31,29.28,29.31,41100.0,15.8683,15.8846,15.8683,15.8846,41100.0
2005-09-07 11:25:00,29.32,29.32,29.28,29.28,600.0,15.89,15.89,15.8683,15.8683,600.0
2005-09-07 11:30:00,29.28,29.29,29.25,29.26,6200.0,15.8683,15.8737,15.852,15.8575,6200.0
2005-09-07 11:35:00,29.27,29.27,29.25,29.25,2000.0,15.8629,15.8629,15.852,15.852,2000.0
2005-09-07 11:40:00,29.26,29.26,29.24,29.25,2700.0,15.8575,15.8575,15.8466,15.852,2700.0
2005-09-07 11:45:00,29.25,29.25,29.23,29.23,2400.0,15.852,15.852,15.8412,15.8412,2400.0
2005-09-07 11:50:00,29.23,29.25,29.22,29.25,8000.0,15.8412,15.852,15.8358,15.852,8000.0
2005-09-07 11:55:00,29.23,29.23,29.23,29.23,2300.0,15.8412,15.8412,15.8412,15.8412,2300.0
2005-09-07 12:00:00,29.22,29.23,29.21,29.23,10700.0,15.8358,15.8412,15.8304,15.8412,10700.0
2005-09-07 12:05:00,29.22,29.23,29.22,29.22,12400.0,15.8358,15.8412,15.8358,15.8358,12400.0
2005-09-07 12:10:00,29.22,29.22,29.07,29.12,39100.0,15.8358,15.8358,15.7545,15.7816,39100.0
2005-09-07 12:15:00,29.12,29.16,29.09,29.15,7900.0,15.7816,15.8033,15.7653,15.7978,7900.0
2005-09-07 12:20:00,29.2,29.2,29.15,29.16,16600.0,15.8249,15.8249,15.7978,15.8033,16600.0
2005-09-07 12:25:00,29.16,29.16,29.14,29.14,6200.0,15.8033,15.8033,15.7924,15.7924,6200.0
2005-09-07 12:30:00,29.15,29.24,29.13,29.24,11500.0,15.7978,15.8466,15.787,15.8466,11500.0
2005-09-07 12:35:00,29.23,29.23,29.16,29.22,10800.0,15.8412,15.8412,15.8033,15.8358,10800.0
2005-09-07 12:40:00,29.21,29.23,29.16,29.19,6600.0,15.8304,15.8412,15.8033,15.8195,6600.0
2005-09-07 12:45:00,29.19,29.21,29.19,29.21,4900.0,15.8195,15.8304,15.8195,15.8304,4900.0
2005-09-07 12:50:00,29.23,29.28,29.23,29.28,18900.0,15.8412,15.8683,15.8412,15.8683,18900.0
2005-09-07 12:55:00,29.27,29.28,29.27,29.28,3500.0,15.8629,15.8683,15.8629,15.8683,3500.0
2005-09-07 13:00:00,29.28,29.28,29.26,29.27,2500.0,15.8683,15.8683,15.8575,15.8629,2500.0
2005-09-07 13:05:00,29.27,29.27,29.25,29.25,2000.0,15.8629,15.8629,15.852,15.852,2000.0
2005-09-07 13:10:00,29.25,29.26,29.25,29.26,4700.0,15.852,15.8575,15.852,15.8575,4700.0
2005-09-07 13:15:00,29.26,29.27,29.23,29.23,8600.0,15.8575,15.8629,15.8412,15.8412,8600.0
2005-09-07 13:20:00,29.21,29.21,29.2,29.21,8400.0,15.8304,15.8304,15.8249,15.8304,8400.0
2005-09-07 13:25:00,29.21,29.23,29.21,29.22,13200.0,15.8304,15.8412,15.8304,15.8358,13200.0
2005-09-07 13:30:00,29.22,29.22,29.21,29.21,9400.0,15.8358,15.8358,15.8304,15.8304,9400.0
2005-09-07 13:35:00,29.2,29.21,29.15,29.15,16000.0,15.8249,15.8304,15.7978,15.7978,16000.0
2005-09-07 13:40:00,29.14,29.15,29.14,29.15,7600.0,15.7924,15.7978,15.7924,15.7978,7600.0
2005-09-07 13:45:00,29.15,29.17,29.15,29.17,11500.0,15.7978,15.8087,15.7978,15.8087,11500.0
2005-09-07 13:50:00,29.17,29.19,29.16,29.18,5300.0,15.8087,15.8195,15.8033,15.8141,5300.0
2005-09-07 13:55:00,29.18,29.18,29.17,29.18,11600.0,15.8141,15.8141,15.8087,15.8141,11600.0
2005-09-07 14:00:00,29.17,29.18,29.16,29.16,7700.0,15.8087,15.8141,15.8033,15.8033,7700.0
2005-09-07 14:05:00,29.16,29.18,29.15,29.15,6400.0,15.8033,15.8141,15.7978,15.7978,6400.0
2005-09-07 14:10:00,29.15,29.15,29.13,29.14,13000.0,15.7978,15.7978,15.787,15.7924,13000.0
2005-09-07 14:15:00,29.14,29.14,29.1,29.1,2700.0,15.7924,15.7924,15.7707,15.7707,2700.0
2005-09-07 14:20:00,29.1,29.1,29.07,29.09,14300.0,15.7707,15.7707,15.7545,15.7653,14300.0
2005-09-07 14:25:00,29.08,29.09,29.07,29.07,7900.0,15.7599,15.7653,15.7545,15.7545,7900.0
2005-09-07 14:30:00,29.08,29.09,29.08,29.09,11700.0,15.7599,15.7653,15.7599,15.7653,11700.0
2005-09-07 14:35:00,29.07,29.07,29.03,29.03,19200.0,15.7545,15.7545,15.7328,15.7328,19200.0
2005-09-07 14:40:00,29.04,29.08,29.04,29.06,14300.0,15.7382,15.7599,15.7382,15.7491,14300.0
2005-09-07 14:45:00,29.07,29.07,29.06,29.06,5300.0,15.7545,15.7545,15.7491,15.7491,5300.0
2005-09-07 14:50:00,29.06,29.1,29.05,29.08,26400.0,15.7491,15.7707,15.7436,15.7599,26400.0
2005-09-07 14:55:00,29.08,29.09,29.08,29.08,3900.0,15.7599,15.7653,15.7599,15.7599,3900.0
2005-09-07 15:00:00,29.08,29.09,29.08,29.09,2000.0,15.7599,15.7653,15.7599,15.7653,2000.0
2005-09-07 15:05:00,29.08,29.08,29.06,29.08,13600.0,15.7599,15.7599,15.7491,15.7599,13600.0
2005-09-07 15:10:00,29.07,29.07,29.06,29.07,8000.0,15.7545,15.7545,15.7491,15.7545,8000.0
2005-09-07 15:15:00,29.07,29.1,29.05,29.06,27200.0,15.7545,15.7707,15.7436,15.7491,27200.0
2005-09-07 15:20:00,29.06,29.06,29.03,29.04,24900.0,15.7491,15.7491,15.7328,15.7382,24900.0
2005-09-07 15:25:00,29.03,29.06,29.03,29.06,10300.0,15.7328,15.7491,15.7328,15.7491,10300.0
2005-09-07 15:30:00,29.06,29.08,29.06,29.07,8200.0,15.7491,15.7599,15.7491,15.7545,8200.0
2005-09-07 15:35:00,29.07,29.09,29.07,29.08,13600.0,15.7545,15.7653,15.7545,15.7599,13600.0
2005-09-07 15:40:00,29.08,29.09,29.08,29.09,6500.0,15.7599,15.7653,15.7599,15.7653,6500.0
2005-09-07 15:45:00,29.09,29.12,29.08,29.12,14600.0,15.7653,15.7816,15.7599,15.7816,14600.0
2005-09-07 15:50:00,29.11,29.12,29.11,29.11,14300.0,15.7762,15.7816,15.7762,15.7762,14300.0
2005-09-07 15:55:00,29.11,29.15,29.11,29.14,38100.0,15.7762,15.7978,15.7762,15.7924,38100.0
2005-09-08 09:30:00,29.0,29.0,28.98,28.98,3800.0,15.7165,15.7165,15.7057,15.7057,3800.0
2005-09-08 09:35:00,28.98,28.99,28.9,28.9,4200.0,15.7057,15.7111,15.6624,15.6624,4200.0
2005-09-08 09:40:00,28.91,28.91,28.86,28.88,4800.0,15.6678,15.6678,15.6407,15.6515,4800.0
2005-09-08 09:45:00,28.88,28.88,28.82,28.85,7900.0,15.6515,15.6515,15.619,15.6353,7900.0
2005-09-08 09:50:00,28.82,28.82,28.75,28.76,9600.0,15.619,15.619,15.5811,15.5865,9600.0
2005-09-08 09:55:00,28.77,28.79,28.7,28.73,20100.0,15.5919,15.6027,15.554,15.5702,20100.0
2005-09-08 10:00:00,28.73,28.75,28.7,28.75,45800.0,15.5702,15.5811,15.554,15.5811,45800.0
2005-09-08 10:05:00,28.72,28.72,28.65,28.67,84100.0,15.5648,15.5648,15.5269,15.5377,84100.0
2005-09-08 10:10:00,28.66,28.7,28.66,28.67,32900.0,15.5323,15.554,15.5323,15.5377,32900.0
2005-09-08 10:15:00,28.67,28.67,28.65,28.65,6300.0,15.5377,15.5377,15.5269,15.5269,6300.0
2005-09-08 10:20:00,28.65,28.66,28.63,28.64,57300.0,15.5269,15.5323,15.516,15.5214,57300.0
2005-09-08 10:25:00,28.64,28.64,28.63,28.63,5100.0,15.5214,15.5214,15.516,15.516,5100.0
2005-09-08 10:30:00,28.64,28.64,28.64,28.64,7400.0,15.5214,15.5214,15.5214,15.5214,7400.0
2005-09-08 10:35:00,28.64,28.65,28.62,28.65,7300.0,15.5214,15.5269,15.5106,15.5269,7300.0
2005-09-08 10:40:00,28.65,28.65,28.63,28.64,8500.0,15.5269,15.5269,15.516,15.5214,8500.0
2005-09-08 10:45:00,28.64,28.64,28.6,28.63,8000.0,15.5214,15.5214,15.4998,15.516,8000.0
2005-09-08 10:50:00,28.6,28.6,28.6,28.6,900.0,15.4998,15.4998,15.4998,15.4998,900.0
2005-09-08 10:55:00,28.64,28.75,28.63,28.75,51100.0,15.5214,15.5811,15.516,15.5811,51100.0
2005-09-08 11:00:00,28.72,28.72,28.7,28.7,3300.0,15.5648,15.5648,15.554,15.554,3300.0
2005-09-08 11:05:00,28.7,28.71,28.66,28.67,9600.0,15.554,15.5594,15.5323,15.5377,9600.0
2005-09-08 11:10:00,28.67,28.67,28.66,28.67,8500.0,15.5377,15.5377,15.5323,15.5377,8500.0
2005-09-08 11:15:00,28.67,28.67,28.66,28.67,6300.0,15.5377,15.5377,15.5323,15.5377,6300.0
2005-09-08 11:20:00,28.67,28.67,28.65,28.65,8100.0,15.5377,15.5377,15.5269,15.5269,8100.0
2005-09-08 11:25:00,28.65,28.66,28.65,28.66,14400.0,15.5269,15.5323,15.5269,15.5323,14400.0
2005-09-08 11:30:00,28.66,28.66,28.65,28.66,4100.0,15.5323,15.5323,15.5269,15.5323,4100.0
2005-09-08 11:35:00,28.66,28.66,28.65,28.66,7900.0,15.5323,15.5323,15.5269,15.5323,7900.0
2005-09-08 11:40:00,28.65,28.66,28.65,28.65,5300.0,15.5269,15.5323,15.5269,15.5269,5300.0
2005-09-08 11:45:00,28.65,28.66,28.65,28.65,3800.0,15.5269,15.5323,15.5269,15.5269,3800.0
2005-09-08 11:50:00,28.65,28.65,28.64,28.64,2500.0,15.5269,15.5269,15.5214,15.5214,2500.0
2005-09-08 11:55:00,28.64,28.65,28.64,28.64,7200.0,15.5214,15.5269,15.5214,15.5214,7200.0
2005-09-08 12:00:00,28.64,28.65,28.64,28.65,1800.0,15.5214,15.5269,15.5214,15.5269,1800.0
2005-09-08 12:05:00,28.65,28.65,28.64,28.65,2300.0,15.5269,15.5269,15.5214,15.5269,2300.0
2005-09-08 12:10:00,28.65,28.65,28.63,28.63,900.0,15.5269,15.5269,15.516,15.516,900.0
2005-09-08 12:15:00,28.63,28.64,28.6,28.6,8500.0,15.516,15.5214,15.4998,15.4998,8500.0
2005-09-08 12:20:00,28.62,28.62,28.61,28.61,600.0,15.5106,15.5106,15.5052,15.5052,600.0
2005-09-08 12:25:00,28.61,28.62,28.59,28.61,10900.0,15.5052,15.5106,15.4943,15.5052,10900.0
2005-09-08 12:30:00,28.61,28.61,28.6,28.61,1100.0,15.5052,15.5052,15.4998,15.5052,1100.0
2005-09-08 12:35:00,28.61,28.64,28.61,28.61,5400.0,15.5052,15.5214,15.5052,15.5052,5400.0
2005-09-08 12:40:00,28.61,28.62,28.61,28.61,1400.0,15.5052,15.5106,15.5052,15.5052,1400.0
2005-09-08 12:45:00,28.62,28.62,28.6,28.6,2000.0,15.5106,15.5106,15.4998,15.4998,2000.0
2005-09-08 12:50:00,28.6,28.61,28.6,28.61,1600.0,15.4998,15.5052,15.4998,15.5052,1600.0
2005-09-08 12:55:00,28.6,28.62,28.6,28.62,5900.0,15.4998,15.5106,15.4998,15.5106,5900.0
2005-09-08 13:00:00,28.62,28.63,28.61,28.63,3000.0,15.5106,15.516,15.5052,15.516,3000.0
2005-09-08 13:05:00,28.63,28.63,28.62,28.62,600.0,15.516,15.516,15.5106,15.5106,600.0
2005-09-08 13:10:00,28.62,28.63,28.62,28.63,2300.0,15.5106,15.516,15.5106,15.516,2300.0
2005-09-08 13:15:00,28.64,28.65,28.63,28.64,32900.0,15.5214,15.5269,15.516,15.5214,32900.0
2005-09-08 13:20:00,28.64,28.64,28.63,28.63,4000.0,15.5214,15.5214,15.516,15.516,4000.0
2005-09-08 13:25:00,28.62,28.66,28.62,28.66,6500.0,15.5106,15.5323,15.5106,15.5323,6500.0
2005-09-08 13:30:00,28.65,28.66,28.63,28.64,3000.0,15.5269,15.5323,15.516,15.5214,3000.0
2005-09-08 13:35:00,28.65,28.65,28.64,28.65,16400.0,15.5269,15.5269,15.5214,15.5269,16400.0
2005-09-08 13:40:00,28.64,28.65,28.63,28.64,6200.0,15.5214,15.5269,15.516,15.5214,6200.0
2005-09-08 13:45:00,28.64,28.64,28.64,28.64,1100.0,15.5214,15.5214,15.5214,15.5214,1100.0
2005-09-08 13:50:00,28.64,28.64,28.61,28.61,2900.0,15.5214,15.5214,15.5052,15.5052,2900.0
2005-09-08 13:55:00,28.61,28.62,28.61,28.62,13400.0,15.5052,15.5106,15.5052,15.5106,13400.0
2005-09-08 14:00:00,28.62,28.62,28.61,28.62,3200.0,15.5106,15.5106,15.5052,15.5106,3200.0
2005-09-08 14:05:00,28.62,28.64,28.62,28.64,19300.0,15.5106,15.5214,15.5106,15.5214,19300.0
2005-09-08 14:10:00,28.63,28.64,28.6,28.6,2600.0,15.516,15.5214,15.4998,15.4998,2600.0
2005-09-08 14:15:00,28.6,28.61,28.6,28.61,3700.0,15.4998,15.5052,15.4998,15.5052,3700.0
2005-09-08 14:20:00,28.61,28.68,28.61,28.65,8400.0,15.5052,15.5431,15.5052,15.5269,8400.0
2005-09-08 14:25:00,28.65,28.65,28.65,28.65,1500.0,15.5269,15.5269,15.5269,15.5269,1500.0
2005-09-08 14:30:00,28.65,28.68,28.65,28.67,4100.0,15.5269,15.5431,15.5269,15.5377,4100.0
2005-09-08 14:35:00,28.67,28.7,28.67,28.7,7400.0,15.5377,15.554,15.5377,15.554,7400.0
2005-09-08 14:40:00,28.7,28.7,28.65,28.69,5000.0,15.554,15.554,15.5269,15.5485,5000.0
2005-09-08 14:45:00,28.69,28.71,28.69,28.71,3000.0,15.5485,15.5594,15.5485,15.5594,3000.0
2005-09-08 14:50:00,28.71,28.74,28.71,28.71,2700.0,15.5594,15.5756,15.5594,15.5594,2700.0
2005-09-08 14:55:00,28.7,28.7,28.65,28.65,2200.0,15.554,15.554,15.5269,15.5269,2200.0
2005-09-08 15:00:00,28.64,28.65,28.63,28.64,4300.0,15.5214,15.5269,15.516,15.5214,4300.0
2005-09-08 15:05:00,28.63,28.64,28.63,28.64,7800.0,15.516,15.5214,15.516,15.5214,7800.0
2005-09-08 15:10:00,28.64,28.65,28.64,28.64,30500.0,15.5214,15.5269,15.5214,15.5214,30500.0
2005-09-08 15:15:00,28.64,28.65,28.63,28.63,28300.0,15.5214,15.5269,15.516,15.516,28300.0
2005-09-08 15:20:00,28.61,28.64,28.61,28.63,13100.0,15.5052,15.5214,15.5052,15.516,13100.0
2005-09-08 15:25:00,28.64,28.64,28.63,28.63,3700.0,15.5214,15.5214,15.516,15.516,3700.0
2005-09-08 15:30:00,28.64,28.64,28.63,28.64,11000.0,15.5214,15.5214,15.516,15.5214,11000.0
2005-09-08 15:35:00,28.64,28.64,28.63,28.63,6200.0,15.5214,15.5214,15.516,15.516,6200.0
2005-09-08 15:40:00,28.63,28.72,28.63,28.68,17200.0,15.516,15.5648,15.516,15.5431,17200.0
2005-09-08 15:45:00,28.68,28.69,28.67,28.69,9500.0,15.5431,15.5485,15.5377,15.5485,9500.0
2005-09-08 15:50:00,28.68,28.69,28.67,28.67,7500.0,15.5431,15.5485,15.5377,15.5377,7500.0
2005-09-08 15:55:00,28.66,28.67,28.66,28.66,11500.0,15.5323,15.5377,15.5323,15.5323,11500.0
2005-09-09 09:30:00,28.66,28.66,28.57,28.58,7900.0,15.5323,15.5323,15.4835,15.4889,7900.0
2005-09-09 09:35:00,28.58,28.6,28.57,28.6,8000.0,15.4889,15.4998,15.4835,15.4998,8000.0
2005-09-09 09:40:00,28.6,28.69,28.59,28.64,12200.0,15.4998,15.5485,15.4943,15.5214,12200.0
2005-09-09 09:45:00,28.67,28.67,28.54,28.59,16300.0,15.5377,15.5377,15.4673,15.4943,16300.0
2005-09-09 09:50:00,28.59,28.59,28.59,28.59,5300.0,15.4943,15.4943,15.4943,15.4943,5300.0
2005-09-09 09:55:00,28.59,28.59,28.57,28.57,4100.0,15.4943,15.4943,15.4835,15.4835,4100.0
2005-09-09 10:00:00,28.57,28.65,28.57,28.64,30700.0,15.4835,15.5269,15.4835,15.5214,30700.0
2005-09-09 10:05:00,28.62,28.64,28.6,28.61,4200.0,15.5106,15.5214,15.4998,15.5052,4200.0
2005-09-09 10:10:00,28.6,28.6,28.55,28.57,32500.0,15.4998,15.4998,15.4727,15.4835,32500.0
2005-09-09 10:15:00,28.57,28.62,28.57,28.6,10600.0,15.4835,15.5106,15.4835,15.4998,10600.0
2005-09-09 10:20:00,28.6,28.6,28.59,28.59,3800.0,15.4998,15.4998,15.4943,15.4943,3800.0
2005-09-09 10:25:00,28.58,28.59,28.57,28.57,4700.0,15.4889,15.4943,15.4835,15.4835,4700.0
2005-09-09 10:30:00,28.57,28.57,28.57,28.57,3600.0,15.4835,15.4835,15.4835,15.4835,3600.0
2005-09-09 10:35:00,28.57,28.57,28.56,28.57,6800.0,15.4835,15.4835,15.4781,15.4835,6800.0
2005-09-09 10:40:00,28.57,28.57,28.56,28.56,2600.0,15.4835,15.4835,15.4781,15.4781,2600.0
2005-09-09 10:45:00,28.58,28.58,28.58,28.58,71500.0,15.4889,15.4889,15.4889,15.4889,71500.0
2005-09-09 10:50:00,28.58,28.63,28.58,28.63,28600.0,15.4889,15.516,15.4889,15.516,28600.0
2005-09-09 10:55:00,28.63,28.65,28.63,28.63,7000.0,15.516,15.5269,15.516,15.516,7000.0
2005-09-09 11:00:00,28.63,28.64,28.62,28.63,7900.0,15.516,15.5214,15.5106,15.516,7900.0
2005-09-09 11:05:00,28.61,28.63,28.59,28.6,46600.0,15.5052,15.516,15.4943,15.4998,46600.0
2005-09-09 11:10:00,28.61,28.67,28.61,28.64,5400.0,15.5052,15.5377,15.5052,15.5214,5400.0
2005-09-09 11:15:00,28.64,28.65,28.64,28.65,6300.0,15.5214,15.5269,15.5214,15.5269,6300.0
2005-09-09 11:20:00,28.65,28.67,28.65,28.67,3700.0,15.5269,15.5377,15.5269,15.5377,3700.0
2005-09-09 11:25:00,28.67,28.67,28.64,28.65,6300.0,15.5377,15.5377,15.5214,15.5269,6300.0
2005-09-09 11:30:00,28.64,28.78,28.64,28.76,25600.0,15.5214,15.5973,15.5214,15.5865,25600.0
2005-09-09 11:35:00,28.77,28.8,28.77,28.79,14800.0,15.5919,15.6082,15.5919,15.6027,14800.0
2005-09-09 11:40:00,28.79,28.8,28.75,28.75,11000.0,15.6027,15.6082,15.5811,15.5811,11000.0
2005-09-09 11:45:00,28.75,28.76,28.74,28.76,5000.0,15.5811,15.5865,15.5756,15.5865,5000.0
2005-09-09 11:50:00,28.76,28.76,28.76,28.76,3300.0,15.5865,15.5865,15.5865,15.5865,3300.0
2005-09-09 11:55:00,28.76,28.81,28.76,28.81,7100.0,15.5865,15.6136,15.5865,15.6136,7100.0
2005-09-09 12:00:00,28.84,28.92,28.84,28.92,8200.0,15.6298,15.6732,15.6298,15.6732,8200.0
2005-09-09 12:05:00,28.92,28.99,28.91,28.97,11500.0,15.6732,15.7111,15.6678,15.7003,11500.0
2005-09-09 12:10:00,28.99,29.16,28.99,29.16,19100.0,15.7111,15.8033,15.7111,15.8033,19100.0
2005-09-09 12:15:00,29.16,29.19,29.11,29.12,16100.0,15.8033,15.8195,15.7762,15.7816,16100.0
2005-09-09 12:20:00,29.13,29.16,29.13,29.15,12700.0,15.787,15.8033,15.787,15.7978,12700.0
2005-09-09 12:25:00,29.15,29.15,29.13,29.14,11700.0,15.7978,15.7978,15.787,15.7924,11700.0
2005-09-09 12:30:00,29.14,29.15,29.12,29.12,10400.0,15.7924,15.7978,15.7816,15.7816,10400.0
2005-09-09 12:35:00,29.12,29.13,29.12,29.12,5700.0,15.7816,15.787,15.7816,15.7816,5700.0
2005-09-09 12:40:00,29.12,29.13,29.09,29.09,11400.0,15.7816,15.787,15.7653,15.7653,11400.0
2005-09-09 12:45:00,29.1,29.1,29.01,29.01,8300.0,15.7707,15.7707,15.722,15.722,8300.0
2005-09-09 12:50:00,29.01,29.02,28.97,28.98,17700.0,15.722,15.7274,15.7003,15.7057,17700.0
2005-09-09 12:55:00,28.99,28.99,28.97,28.98,12000.0,15.7111,15.7111,15.7003,15.7057,12000.0
2005-09-09 13:00:00,28.98,29.0,28.98,28.99,11500.0,15.7057,15.7165,15.7057,15.7111,11500.0
2005-09-09 13:05:00,28.99,29.0,28.98,28.99,11900.0,15.7111,15.7165,15.7057,15.7111,11900.0
2005-09-09 13:10:00,28.99,29.0,28.99,28.99,3800.0,15.7111,15.7165,15.7111,15.7111,3800.0
2005-09-09 13:15:00,28.99,29.02,28.99,29.01,19000.0,15.7111,15.7274,15.7111,15.722,19000.0
2005-09-09 13:20:00,29.01,29.01,28.98,28.98,3200.0,15.722,15.722,15.7057,15.7057,3200.0
2005-09-09 13:25:00,28.99,29.07,28.99,29.02,16400.0,15.7111,15.7545,15.7111,15.7274,16400.0
2005-09-09 13:30:00,29.03,29.03,29.02,29.02,1900.0,15.7328,15.7328,15.7274,15.7274,1900.0
2005-09-09 13:35:00,29.02,29.02,29.0,29.0,9400.0,15.7274,15.7274,15.7165,15.7165,9400.0
2005-09-09 13:40:00,29.0,29.01,28.99,28.99,8400.0,15.7165,15.722,15.7111,15.7111,8400.0
2005-09-09 13:45:00,28.99,29.0,28.99,28.99,6000.0,15.7111,15.7165,15.7111,15.7111,6000.0
2005-09-09 13:50:00,29.0,29.0,28.99,28.99,5800.0,15.7165,15.7165,15.7111,15.7111,5800.0
2005-09-09 13:55:00,28.99,28.99,28.95,28.97,23000.0,15.7111,15.7111,15.6895,15.7003,23000.0
2005-09-09 14:00:00,28.98,28.99,28.95,28.95,17900.0,15.7057,15.7111,15.6895,15.6895,17900.0
2005-09-09 14:05:00,28.96,28.99,28.96,28.98,9800.0,15.6949,15.7111,15.6949,15.7057,9800.0
2005-09-09 14:10:00,28.98,28.99,28.98,28.99,4900.0,15.7057,15.7111,15.7057,15.7111,4900.0
2005-09-09 14:15:00,28.99,28.99,28.93,28.94,10400.0,15.7111,15.7111,15.6786,15.684,10400.0
2005-09-09 14:20:00,28.95,28.95,28.93,28.94,20900.0,15.6895,15.6895,15.6786,15.684,20900.0
2005-09-09 14:25:00,28.94,28.98,28.94,28.98,17400.0,15.684,15.7057,15.684,15.7057,17400.0
2005-09-09 14:30:00,28.98,29.02,28.97,29.02,16500.0,15.7057,15.7274,15.7003,15.7274,16500.0
2005-09-09 14:35:00,29.02,29.02,28.96,28.97,13100.0,15.7274,15.7274,15.6949,15.7003,13100.0
2005-09-09 14:40:00,28.97,28.98,28.96,28.98,23000.0,15.7003,15.7057,15.6949,15.7057,23000.0
2005-09-09 14:45:00,28.98,29.0,28.98,28.99,9800.0,15.7057,15.7165,15.7057,15.7111,9800.0
2005-09-09 14:50:00,28.99,29.06,28.98,29.06,12600.0,15.7111,15.7491,15.7057,15.7491,12600.0
2005-09-09 14:55:00,29.06,29.07,29.05,29.07,6200.0,15.7491,15.7545,15.7436,15.7545,6200.0
2005-09-09 15:00:00,29.08,29.1,29.03,29.04,12500.0,15.7599,15.7707,15.7328,15.7382,12500.0
2005-09-09 15:05:00,29.05,29.06,29.04,29.05,19500.0,15.7436,15.7491,15.7382,15.7436,19500.0
2005-09-09 15:10:00,29.05,29.05,29.0,29.0,7500.0,15.7436,15.7436,15.7165,15.7165,7500.0
2005-09-09 15:15:00,29.0,29.01,28.98,29.0,11600.0,15.7165,15.722,15.7057,15.7165,11600.0
2005-09-09 15:20:00,29.0,29.0,28.95,28.96,8400.0,15.7165,15.7165,15.6895,15.6949,8400.0
2005-09-09 15:25:00,28.96,28.99,28.94,28.99,11400.0,15.6949,15.7111,15.684,15.7111,11400.0
2005-09-09 15:30:00,28.97,29.0,28.97,28.99,25300.0,15.7003,15.7165,15.7003,15.7111,25300.0
2005-09-09 15:35:00,28.98,29.0,28.98,28.99,15100.0,15.7057,15.7165,15.7057,15.7111,15100.0
2005-09-09 15:40:00,29.0,29.0,28.98,29.0,12300.0,15.7165,15.7165,15.7057,15.7165,12300.0
2005-09-09 15:45:00,29.0,29.0,28.95,28.98,28400.0,15.7165,15.7165,15.6895,15.7057,28400.0
2005-09-09 15:50:00,28.98,29.0,28.98,29.0,17700.0,15.7057,15.7165,15.7057,15.7165,17700.0
2005-09-09 15:55:00,29.0,29.0,28.99,29.0,30700.0,15.7165,15.7165,15.7111,15.7165,30700.0
2005-09-12 09:30:00,29.0,29.01,29.0,29.0,15900.0,15.7165,15.722,15.7165,15.7165,15900.0
2005-09-12 09:35:00,28.96,28.96,28.96,28.96,100.0,15.6949,15.6949,15.6949,15.6949,100.0
2005-09-12 09:40:00,28.98,29.06,28.98,29.01,14600.0,15.7057,15.7491,15.7057,15.722,14600.0
2005-09-12 09:45:00,29.03,29.04,29.0,29.0,2400.0,15.7328,15.7382,15.7165,15.7165,2400.0
2005-09-12 09:50:00,29.0,29.0,28.88,28.9,16900.0,15.7165,15.7165,15.6515,15.6624,16900.0
2005-09-12 09:55:00,28.9,28.93,28.89,28.9,17700.0,15.6624,15.6786,15.6569,15.6624,17700.0
2005-09-12 10:00:00,28.91,28.91,28.9,28.9,3000.0,15.6678,15.6678,15.6624,15.6624,3000.0
2005-09-12 10:05:00,28.89,28.9,28.84,28.85,8000.0,15.6569,15.6624,15.6298,15.6353,8000.0
2005-09-12 10:10:00,28.85,29.01,28.84,28.91,18600.0,15.6353,15.722,15.6298,15.6678,18600.0
2005-09-12 10:15:00,28.91,28.92,28.9,28.9,11700.0,15.6678,15.6732,15.6624,15.6624,11700.0
2005-09-12 10:20:00,28.9,28.91,28.89,28.91,9100.0,15.6624,15.6678,15.6569,15.6678,9100.0
2005-09-12 10:25:00,28.91,28.98,28.91,28.98,10900.0,15.6678,15.7057,15.6678,15.7057,10900.0
2005-09-12 10:30:00,28.97,28.98,28.93,28.93,5000.0,15.7003,15.7057,15.6786,15.6786,5000.0
2005-09-12 10:35:00,28.92,28.93,28.9,28.91,6000.0,15.6732,15.6786,15.6624,15.6678,6000.0
2005-09-12 10:40:00,28.91,28.92,28.91,28.92,15700.0,15.6678,15.6732,15.6678,15.6732,15700.0
2005-09-12 10:45:00,28.92,29.0,28.92,28.95,8900.0,15.6732,15.7165,15.6732,15.6895,8900.0
2005-09-12 10:50:00,28.96,28.96,28.92,28.94,22000.0,15.6949,15.6949,15.6732,15.684,22000.0
2005-09-12 10:55:00,28.94,28.96,28.93,28.96,11400.0,15.684,15.6949,15.6786,15.6949,11400.0
2005-09-12 11:00:00,28.97,28.98,28.96,28.98,5900.0,15.7003,15.7057,15.6949,15.7057,5900.0
2005-09-12 11:05:00,28.98,29.0,28.97,28.99,10800.0,15.7057,15.7165,15.7003,15.7111,10800.0
2005-09-12 11:10:00,29.0,29.05,28.99,29.05,19500.0,15.7165,15.7436,15.7111,15.7436,19500.0
2005-09-12 11:15:00,29.06,29.06,29.04,29.04,4100.0,15.7491,15.7491,15.7382,15.7382,4100.0
2005-09-12 11:20:00,29.05,29.05,29.03,29.03,1000.0,15.7436,15.7436,15.7328,15.7328,1000.0
2005-09-12 11:25:00,29.04,29.05,29.04,29.05,1800.0,15.7382,15.7436,15.7382,15.7436,1800.0
2005-09-12 11:30:00,29.05,29.06,29.05,29.06,14400.0,15.7436,15.7491,15.7436,15.7491,14400.0
2005-09-12 11:35:00,29.06,29.06,29.05,29.06,4400.0,15.7491,15.7491,15.7436,15.7491,4400.0
2005-09-12 11:40:00,29.06,29.06,29.05,29.05,600.0,15.7491,15.7491,15.7436,15.7436,600.0
2005-09-12 11:45:00,29.06,29.06,29.05,29.06,900.0,15.7491,15.7491,15.7436,15.7491,900.0
2005-09-12 11:50:00,29.05,29.06,29.05,29.05,4700.0,15.7436,15.7491,15.7436,15.7436,4700.0
2005-09-12 11:55:00,29.06,29.06,29.05,29.05,1700.0,15.7491,15.7491,15.7436,15.7436,1700.0
2005-09-12 12:00:00,29.06,29.06,29.05,29.05,1400.0,15.7491,15.7491,15.7436,15.7436,1400.0
2005-09-12 12:05:00,29.05,29.05,29.01,29.01,5100.0,15.7436,15.7436,15.722,15.722,5100.0
2005-09-12 12:10:00,29.01,29.01,28.99,28.99,3100.0,15.722,15.722,15.7111,15.7111,3100.0
2005-09-12 12:15:00,29.0,29.0,28.98,28.98,3800.0,15.7165,15.7165,15.7057,15.7057,3800.0
2005-09-12 12:20:00,28.98,28.98,28.96,28.97,3500.0,15.7057,15.7057,15.6949,15.7003,3500.0
2005-09-12 12:25:00,28.97,28.97,28.95,28.95,4100.0,15.7003,15.7003,15.6895,15.6895,4100.0
2005-09-12 12:30:00,28.95,28.96,28.95,28.95,1900.0,15.6895,15.6949,15.6895,15.6895,1900.0
2005-09-12 12:35:00,28.96,28.96,28.94,28.94,3200.0,15.6949,15.6949,15.684,15.684,3200.0
2005-09-12 12:40:00,28.95,28.95,28.94,28.95,1900.0,15.6895,15.6895,15.684,15.6895,1900.0
2005-09-12 12:45:00,28.94,28.95,28.94,28.94,1500.0,15.684,15.6895,15.684,15.684,1500.0
2005-09-12 12:50:00,28.94,28.95,28.93,28.94,5500.0,15.684,15.6895,15.6786,15.684,5500.0
2005-09-12 12:55:00,28.94,28.95,28.93,28.93,2100.0,15.684,15.6895,15.6786,15.6786,2100.0
2005-09-12 13:00:00,28.93,28.93,28.89,28.9,17700.0,15.6786,15.6786,15.6569,15.6624,17700.0
2005-09-12 13:05:00,28.9,28.9,28.88,28.88,9900.0,15.6624,15.6624,15.6515,15.6515,9900.0
2005-09-12 13:10:00,28.89,28.89,28.86,28.87,4700.0,15.6569,15.6569,15.6407,15.6461,4700.0
2005-09-12 13:15:00,28.87,28.87,28.86,28.87,8000.0,15.6461,15.6461,15.6407,15.6461,8000.0
2005-09-12 13:20:00,28.87,28.88,28.87,28.88,5100.0,15.6461,15.6515,15.6461,15.6515,5100.0
2005-09-12 13:25:00,28.89,28.9,28.89,28.9,2700.0,15.6569,15.6624,15.6569,15.6624,2700.0
2005-09-12 13:30:00,28.89,28.9,28.89,28.89,5500.0,15.6569,15.6624,15.6569,15.6569,5500.0
2005-09-12 13:35:00,28.89,28.9,28.89,28.9,4200.0,15.6569,15.6624,15.6569,15.6624,4200.0
2005-09-12 13:40:00,28.9,28.9,28.89,28.9,10100.0,15.6624,15.6624,15.6569,15.6624,10100.0
2005-09-12 13:45:00,28.9,28.9,28.89,28.9,3200.0,15.6624,15.6624,15.6569,15.6624,3200.0
2005-09-12 13:50:00,28.89,28.9,28.89,28.89,6500.0,15.6569,15.6624,15.6569,15.6569,6500.0
2005-09-12 13:55:00,28.89,28.9,28.89,28.9,2900.0,15.6569,15.6624,15.6569,15.6624,2900.0
2005-09-12 14:00:00,28.89,28.9,28.89,28.9,7200.0,15.6569,15.6624,15.6569,15.6624,7200.0
2005-09-12 14:05:00,28.9,28.9,28.89,28.9,3000.0,15.6624,15.6624,15.6569,15.6624,3000.0
2005-09-12 14:10:00,28.9,28.94,28.89,28.94,4700.0,15.6624,15.684,15.6569,15.684,4700.0
2005-09-12 14:15:00,28.94,28.94,28.91,28.91,3900.0,15.684,15.684,15.6678,15.6678,3900.0
2005-09-12 14:20:00,28.9,28.91,28.89,28.9,11000.0,15.6624,15.6678,15.6569,15.6624,11000.0
2005-09-12 14:25:00,28.9,28.91,28.89,28.89,5800.0,15.6624,15.6678,15.6569,15.6569,5800.0
2005-09-12 14:30:00,28.89,28.93,28.88,28.93,8300.0,15.6569,15.6786,15.6515,15.6786,8300.0
2005-09-12 14:35:00,28.93,28.95,28.93,28.93,3400.0,15.6786,15.6895,15.6786,15.6786,3400.0
2005-09-12 14:40:00,28.93,28.96,28.93,28.95,11400.0,15.6786,15.6949,15.6786,15.6895,11400.0
2005-09-12 14:45:00,28.95,28.97,28.95,28.97,4300.0,15.6895,15.7003,15.6895,15.7003,4300.0
2005-09-12 14:50:00,28.97,28.97,28.97,28.97,2900.0,15.7003,15.7003,15.7003,15.7003,2900.0
2005-09-12 14:55:00,28.98,28.99,28.97,28.99,4000.0,15.7057,15.7111,15.7003,15.7111,4000.0
2005-09-12 15:00:00,28.99,28.99,28.99,28.99,700.0,15.7111,15.7111,15.7111,15.7111,700.0
2005-09-12 15:05:00,28.98,28.98,28.97,28.98,6800.0,15.7057,15.7057,15.7003,15.7057,6800.0
2005-09-12 15:10:00,28.97,28.99,28.97,28.99,6000.0,15.7003,15.7111,15.7003,15.7111,6000.0
2005-09-12 15:15:00,28.99,28.99,28.98,28.99,7500.0,15.7111,15.7111,15.7057,15.7111,7500.0
2005-09-12 15:20:00,28.99,28.99,28.99,28.99,3000.0,15.7111,15.7111,15.7111,15.7111,3000.0
2005-09-12 15:25:00,28.99,28.99,28.98,28.99,8900.0,15.7111,15.7111,15.7057,15.7111,8900.0
2005-09-12 15:30:00,28.99,28.99,28.98,28.98,6200.0,15.7111,15.7111,15.7057,15.7057,6200.0
2005-09-12 15:35:00,28.99,29.0,28.99,28.99,7700.0,15.7111,15.7165,15.7111,15.7111,7700.0
2005-09-12 15:40:00,29.0,29.0,28.97,28.98,39600.0,15.7165,15.7165,15.7003,15.7057,39600.0
2005-09-12 15:45:00,28.98,28.98,28.97,28.97,7900.0,15.7057,15.7057,15.7003,15.7003,7900.0
2005-09-12 15:50:00,28.98,28.99,28.97,28.98,15200.0,15.7057,15.7111,15.7003,15.7057,15200.0
2005-09-12 15:55:00,28.98,28.98,28.95,28.95,9600.0,15.7057,15.7057,15.6895,15.6895,9600.0
2005-09-13 09:35:00,28.95,28.95,28.75,28.75,50300.0,15.6895,15.6895,15.5811,15.5811,50300.0
2005-09-13 09:40:00,28.65,28.66,28.52,28.59,50800.0,15.5269,15.5323,15.4564,15.4943,50800.0
2005-09-13 09:45:00,28.59,28.64,28.58,28.63,9200.0,15.4943,15.5214,15.4889,15.516,9200.0
2005-09-13 09:50:00,28.63,28.63,28.52,28.58,9400.0,15.516,15.516,15.4564,15.4889,9400.0
2005-09-13 09:55:00,28.58,28.58,28.52,28.52,2800.0,15.4889,15.4889,15.4564,15.4564,2800.0
2005-09-13 10:00:00,28.52,28.55,28.48,28.51,22600.0,15.4564,15.4727,15.4347,15.451,22600.0
2005-09-13 10:05:00,28.55,28.59,28.55,28.59,5400.0,15.4727,15.4943,15.4727,15.4943,5400.0
2005-09-13 10:10:00,28.57,28.57,28.51,28.52,6300.0,15.4835,15.4835,15.451,15.4564,6300.0
2005-09-13 10:15:00,28.51,28.56,28.51,28.53,7900.0,15.451,15.4781,15.451,15.4618,7900.0
2005-09-13 10:20:00,28.54,28.54,28.52,28.53,9900.0,15.4673,15.4673,15.4564,15.4618,9900.0
2005-09-13 10:25:00,28.49,28.5,28.49,28.49,2200.0,15.4402,15.4456,15.4402,15.4402,2200.0
2005-09-13 10:30:00,28.5,28.5,28.46,28.48,5300.0,15.4456,15.4456,15.4239,15.4347,5300.0
2005-09-13 10:35:00,28.45,28.5,28.43,28.46,4000.0,15.4185,15.4456,15.4076,15.4239,4000.0
2005-09-13 10:40:00,28.45,28.46,28.44,28.45,5100.0,15.4185,15.4239,15.4131,15.4185,5100.0
2005-09-13 10:45:00,28.45,28.45,28.44,28.44,4100.0,15.4185,15.4185,15.4131,15.4131,4100.0
2005-09-13 10:50:00,28.44,28.44,28.39,28.4,3200.0,15.4131,15.4131,15.386,15.3914,3200.0
2005-09-13 10:55:00,28.39,28.4,28.38,28.4,10700.0,15.386,15.3914,15.3805,15.3914,10700.0
2005-09-13 11:00:00,28.4,28.45,28.39,28.45,9900.0,15.3914,15.4185,15.386,15.4185,9900.0
2005-09-13 11:05:00,28.44,28.47,28.43,28.44,5500.0,15.4131,15.4293,15.4076,15.4131,5500.0
2005-09-13 11:10:00,28.44,28.49,28.44,28.49,7500.0,15.4131,15.4402,15.4131,15.4402,7500.0
2005-09-13 11:15:00,28.48,28.5,28.47,28.5,4100.0,15.4347,15.4456,15.4293,15.4456,4100.0
2005-09-13 11:20:00,28.5,28.52,28.49,28.52,3700.0,15.4456,15.4564,15.4402,15.4564,3700.0
2005-09-13 11:25:00,28.52,28.55,28.52,28.55,2900.0,15.4564,15.4727,15.4564,15.4727,2900.0
2005-09-13 11:30:00,28.55,28.58,28.52,28.57,1900.0,15.4727,15.4889,15.4564,15.4835,1900.0
2005-09-13 11:35:00,28.57,28.58,28.55,28.58,3300.0,15.4835,15.4889,15.4727,15.4889,3300.0
2005-09-13 11:40:00,28.56,28.57,28.55,28.57,1900.0,15.4781,15.4835,15.4727,15.4835,1900.0
2005-09-13 11:45:00,28.58,28.6,28.57,28.57,2200.0,15.4889,15.4998,15.4835,15.4835,2200.0
2005-09-13 11:50:00,28.58,28.58,28.57,28.58,1400.0,15.4889,15.4889,15.4835,15.4889,1400.0
2005-09-13 11:55:00,28.58,28.58,28.54,28.55,4900.0,15.4889,15.4889,15.4673,15.4727,4900.0
2005-09-13 12:00:00,28.54,28.54,28.5,28.53,6500.0,15.4673,15.4673,15.4456,15.4618,6500.0
2005-09-13 12:05:00,28.53,28.53,28.5,28.52,3800.0,15.4618,15.4618,15.4456,15.4564,3800.0
2005-09-13 12:10:00,28.53,28.55,28.52,28.55,700.0,15.4618,15.4727,15.4564,15.4727,700.0
2005-09-13 12:15:00,28.53,28.55,28.53,28.53,1800.0,15.4618,15.4727,15.4618,15.4618,1800.0
2005-09-13 12:20:00,28.53,28.57,28.53,28.56,3300.0,15.4618,15.4835,15.4618,15.4781,3300.0
2005-09-13 12:25:00,28.55,28.56,28.55,28.56,1100.0,15.4727,15.4781,15.4727,15.4781,1100.0
2005-09-13 12:30:00,28.56,28.56,28.53,28.55,2700.0,15.4781,15.4781,15.4618,15.4727,2700.0
2005-09-13 12:35:00,28.55,28.57,28.54,28.56,2500.0,15.4727,15.4835,15.4673,15.4781,2500.0
2005-09-13 12:40:00,28.57,28.6,28.53,28.56,2700.0,15.4835,15.4998,15.4618,15.4781,2700.0
2005-09-13 12:45:00,28.57,28.61,28.57,28.59,6000.0,15.4835,15.5052,15.4835,15.4943,6000.0
2005-09-13 12:50:00,28.59,28.61,28.59,28.61,2200.0,15.4943,15.5052,15.4943,15.5052,2200.0
2005-09-13 12:55:00,28.61,28.63,28.61,28.63,2300.0,15.5052,15.516,15.5052,15.516,2300.0
2005-09-13 13:00:00,28.65,28.66,28.65,28.65,1200.0,15.5269,15.5323,15.5269,15.5269,1200.0
2005-09-13 13:05:00,28.65,28.65,28.63,28.63,2500.0,15.5269,15.5269,15.516,15.516,2500.0
2005-09-13 13:10:00,28.63,28.65,28.63,28.65,9000.0,15.516,15.5269,15.516,15.5269,9000.0
2005-09-13 13:15:00,28.64,28.65,28.63,28.64,1300.0,15.5214,15.5269,15.516,15.5214,1300.0
2005-09-13 13:20:00,28.64,28.64,28.62,28.62,1100.0,15.5214,15.5214,15.5106,15.5106,1100.0
2005-09-13 13:25:00,28.62,28.64,28.62,28.64,2600.0,15.5106,15.5214,15.5106,15.5214,2600.0
2005-09-13 13:30:00,28.63,28.64,28.62,28.63,3300.0,15.516,15.5214,15.5106,15.516,3300.0
2005-09-13 13:35:00,28.62,28.69,28.62,28.69,6300.0,15.5106,15.5485,15.5106,15.5485,6300.0
2005-09-13 13:40:00,28.68,28.7,28.67,28.7,2800.0,15.5431,15.554,15.5377,15.554,2800.0
2005-09-13 13:45:00,28.69,28.69,28.64,28.64,1800.0,15.5485,15.5485,15.5214,15.5214,1800.0
2005-09-13 13:50:00,28.65,28.65,28.64,28.64,2500.0,15.5269,15.5269,15.5214,15.5214,2500.0
2005-09-13 13:55:00,28.65,28.67,28.64,28.66,2200.0,15.5269,15.5377,15.5214,15.5323,2200.0
2005-09-13 14:00:00,28.66,28.67,28.63,28.64,4200.0,15.5323,15.5377,15.516,15.5214,4200.0
2005-09-13 14:05:00,28.65,28.7,28.63,28.68,2300.0,15.5269,15.554,15.516,15.5431,2300.0
2005-09-13 14:10:00,28.68,28.74,28.67,28.74,5300.0,15.5431,15.5756,15.5377,15.5756,5300.0
2005-09-13 14:15:00,28.74,28.77,28.73,28.75,6400.0,15.5756,15.5919,15.5702,15.5811,6400.0
2005-09-13 14:20:00,28.75,28.76,28.75,28.76,2300.0,15.5811,15.5865,15.5811,15.5865,2300.0
2005-09-13 14:25:00,28.76,28.76,28.71,28.73,4600.0,15.5865,15.5865,15.5594,15.5702,4600.0
2005-09-13 14:30:00,28.72,28.73,28.72,28.72,2800.0,15.5648,15.5702,15.5648,15.5648,2800.0
2005-09-13 14:35:00,28.72,28.73,28.72,28.72,3200.0,15.5648,15.5702,15.5648,15.5648,3200.0
2005-09-13 14:40:00,28.72,28.73,28.72,28.73,3800.0,15.5648,15.5702,15.5648,15.5702,3800.0
2005-09-13 14:45:00,28.72,28.73,28.69,28.7,5800.0,15.5648,15.5702,15.5485,15.554,5800.0
2005-09-13 14:50:00,28.69,28.7,28.69,28.69,5000.0,15.5485,15.554,15.5485,15.5485,5000.0
2005-09-13 14:55:00,28.69,28.7,28.68,28.69,3800.0,15.5485,15.554,15.5431,15.5485,3800.0
2005-09-13 15:00:00,28.69,28.7,28.65,28.66,5400.0,15.5485,15.554,15.5269,15.5323,5400.0
2005-09-13 15:05:00,28.66,28.67,28.62,28.65,4900.0,15.5323,15.5377,15.5106,15.5269,4900.0
2005-09-13 15:10:00,28.65,28.68,28.64,28.67,4500.0,15.5269,15.5431,15.5214,15.5377,4500.0
2005-09-13 15:15:00,28.67,28.72,28.67,28.67,6500.0,15.5377,15.5648,15.5377,15.5377,6500.0
2005-09-13 15:20:00,28.67,28.67,28.66,28.67,4700.0,15.5377,15.5377,15.5323,15.5377,4700.0
2005-09-13 15:25:00,28.67,28.7,28.66,28.69,7700.0,15.5377,15.554,15.5323,15.5485,7700.0
2005-09-13 15:30:00,28.68,28.68,28.66,28.67,7900.0,15.5431,15.5431,15.5323,15.5377,7900.0
2005-09-13 15:35:00,28.69,28.73,28.69,28.71,7800.0,15.5485,15.5702,15.5485,15.5594,7800.0
2005-09-13 15:40:00,28.7,28.72,28.65,28.72,13400.0,15.554,15.5648,15.5269,15.5648,13400.0
2005-09-13 15:45:00,28.72,28.73,28.7,28.72,10600.0,15.5648,15.5702,15.554,15.5648,10600.0
2005-09-13 15:50:00,28.72,28.72,28.67,28.68,7400.0,15.5648,15.5648,15.5377,15.5431,7400.0
2005-09-13 15:55:00,28.68,28.68,28.64,28.68,15100.0,15.5431,15.5431,15.5214,15.5431,15100.0
2005-09-14 09:30:00,28.69,28.7,28.69,28.7,9800.0,15.5485,15.554,15.5485,15.554,9800.0
2005-09-14 09:35:00,28.7,28.7,28.6,28.63,1300.0,15.554,15.554,15.4998,15.516,1300.0
2005-09-14 09:40:00,28.63,28.63,28.5,28.5,2400.0,15.516,15.516,15.4456,15.4456,2400.0
2005-09-14 09:45:00,28.51,28.51,28.46,28.46,3000.0,15.451,15.451,15.4239,15.4239,3000.0
2005-09-14 09:50:00,28.47,28.5,28.41,28.49,4400.0,15.4293,15.4456,15.3968,15.4402,4400.0
2005-09-14 09:55:00,28.5,28.5,28.46,28.47,1300.0,15.4456,15.4456,15.4239,15.4293,1300.0
2005-09-14 10:00:00,28.42,28.51,28.42,28.51,2100.0,15.4022,15.451,15.4022,15.451,2100.0
2005-09-14 10:05:00,28.51,28.51,28.41,28.41,2300.0,15.451,15.451,15.3968,15.3968,2300.0
2005-09-14 10:10:00,28.42,28.5,28.42,28.5,3000.0,15.4022,15.4456,15.4022,15.4456,3000.0
2005-09-14 10:15:00,28.5,28.5,28.47,28.49,1300.0,15.4456,15.4456,15.4293,15.4402,1300.0
2005-09-14 10:20:00,28.49,28.49,28.49,28.49,400.0,15.4402,15.4402,15.4402,15.4402,400.0
2005-09-14 10:25:00,28.48,28.48,28.39,28.4,5600.0,15.4347,15.4347,15.386,15.3914,5600.0
2005-09-14 10:30:00,28.37,28.39,28.37,28.38,3800.0,15.3751,15.386,15.3751,15.3805,3800.0
2005-09-14 10:35:00,28.38,28.4,28.38,28.39,4600.0,15.3805,15.3914,15.3805,15.386,4600.0
2005-09-14 10:40:00,28.39,28.4,28.38,28.38,2200.0,15.386,15.3914,15.3805,15.3805,2200.0
2005-09-14 10:45:00,28.38,28.39,28.34,28.35,3800.0,15.3805,15.386,15.3589,15.3643,3800.0
2005-09-14 10:50:00,28.35,28.36,28.35,28.35,2900.0,15.3643,15.3697,15.3643,15.3643,2900.0
2005-09-14 10:55:00,28.35,28.35,28.3,28.3,4300.0,15.3643,15.3643,15.3372,15.3372,4300.0
2005-09-14 11:00:00,28.3,28.31,28.3,28.31,3800.0,15.3372,15.3426,15.3372,15.3426,3800.0
2005-09-14 11:05:00,28.31,28.32,28.29,28.32,13600.0,15.3426,15.348,15.3318,15.348,13600.0
2005-09-14 11:10:00,28.32,28.36,28.31,28.36,1000.0,15.348,15.3697,15.3426,15.3697,1000.0
2005-09-14 11:15:00,28.34,28.34,28.31,28.31,1100.0,15.3589,15.3589,15.3426,15.3426,1100.0
2005-09-14 11:20:00,28.32,28.34,28.32,28.33,2300.0,15.348,15.3589,15.348,15.3534,2300.0
2005-09-14 11:25:00,28.33,28.34,28.33,28.34,4600.0,15.3534,15.3589,15.3534,15.3589,4600.0
2005-09-14 11:30:00,28.33,28.33,28.31,28.31,800.0,15.3534,15.3534,15.3426,15.3426,800.0
2005-09-14 11:35:00,28.31,28.35,28.31,28.34,3100.0,15.3426,15.3643,15.3426,15.3589,3100.0
2005-09-14 11:40:00,28.34,28.37,28.34,28.34,4300.0,15.3589,15.3751,15.3589,15.3589,4300.0
2005-09-14 11:45:00,28.34,28.34,28.34,28.34,500.0,15.3589,15.3589,15.3589,15.3589,500.0
2005-09-14 11:50:00,28.33,28.34,28.33,28.33,800.0,15.3534,15.3589,15.3534,15.3534,800.0
2005-09-14 11:55:00,28.34,28.37,28.31,28.36,4000.0,15.3589,15.3751,15.3426,15.3697,4000.0
2005-09-14 12:00:00,28.34,28.35,28.3,28.31,3000.0,15.3589,15.3643,15.3372,15.3426,3000.0
2005-09-14 12:05:00,28.34,28.34,28.34,28.34,1400.0,15.3589,15.3589,15.3589,15.3589,1400.0
2005-09-14 12:10:00,28.34,28.34,28.34,28.34,0.0,15.3589,15.3589,15.3589,15.3589,0.0
2005-09-14 12:15:00,28.34,28.35,28.34,28.34,2900.0,15.3589,15.3643,15.3589,15.3589,2900.0
2005-09-14 12:20:00,28.34,28.34,28.33,28.34,1100.0,15.3589,15.3589,15.3534,15.3589,1100.0
2005-09-14 12:25:00,28.33,28.33,28.33,28.33,600.0,15.3534,15.3534,15.3534,15.3534,600.0
2005-09-14 12:30:00,28.32,28.32,28.3,28.31,1900.0,15.348,15.348,15.3372,15.3426,1900.0
2005-09-14 12:35:00,28.32,28.32,28.31,28.32,900.0,15.348,15.348,15.3426,15.348,900.0
2005-09-14 12:40:00,28.32,28.33,28.32,28.33,400.0,15.348,15.3534,15.348,15.3534,400.0
2005-09-14 12:45:00,28.33,28.35,28.32,28.35,800.0,15.3534,15.3643,15.348,15.3643,800.0
2005-09-14 12:50:00,28.32,28.33,28.32,28.33,1800.0,15.348,15.3534,15.348,15.3534,1800.0
2005-09-14 12:55:00,28.33,28.35,28.33,28.35,2000.0,15.3534,15.3643,15.3534,15.3643,2000.0
2005-09-14 13:00:00,28.34,28.35,28.34,28.35,1200.0,15.3589,15.3643,15.3589,15.3643,1200.0
2005-09-14 13:05:00,28.36,28.37,28.36,28.37,1000.0,15.3697,15.3751,15.3697,15.3751,1000.0
2005-09-14 13:10:00,28.37,28.4,28.37,28.39,1800.0,15.3751,15.3914,15.3751,15.386,1800.0
2005-09-14 13:15:00,28.38,28.39,28.38,28.39,1900.0,15.3805,15.386,15.3805,15.386,1900.0
2005-09-14 13:20:00,28.39,28.39,28.39,28.39,1700.0,15.386,15.386,15.386,15.386,1700.0
2005-09-14 13:25:00,28.39,28.41,28.39,28.4,4400.0,15.386,15.3968,15.386,15.3914,4400.0
2005-09-14 13:30:00,28.4,28.44,28.4,28.43,1700.0,15.3914,15.4131,15.3914,15.4076,1700.0
2005-09-14 13:35:00,28.43,28.44,28.41,28.42,3600.0,15.4076,15.4131,15.3968,15.4022,3600.0
2005-09-14 13:40:00,28.42,28.42,28.42,28.42,1000.0,15.4022,15.4022,15.4022,15.4022,1000.0
2005-09-14 13:45:00,28.42,28.43,28.41,28.43,5400.0,15.4022,15.4076,15.3968,15.4076,5400.0
2005-09-14 13:50:00,28.41,28.42,28.41,28.42,1400.0,15.3968,15.4022,15.3968,15.4022,1400.0
2005-09-14 13:55:00,28.43,28.44,28.43,28.43,1600.0,15.4076,15.4131,15.4076,15.4076,1600.0
2005-09-14 14:00:00,28.45,28.47,28.45,28.47,3300.0,15.4185,15.4293,15.4185,15.4293,3300.0
2005-09-14 14:05:00,28.47,28.48,28.46,28.48,7300.0,15.4293,15.4347,15.4239,15.4347,7300.0
2005-09-14 14:10:00,28.48,28.49,28.48,28.48,1000.0,15.4347,15.4402,15.4347,15.4347,1000.0
2005-09-14 14:15:00,28.47,28.47,28.4,28.4,5900.0,15.4293,15.4293,15.3914,15.3914,5900.0
2005-09-14 14:20:00,28.38,28.43,28.38,28.38,8700.0,15.3805,15.4076,15.3805,15.3805,8700.0
2005-09-14 14:25:00,28.39,28.39,28.37,28.38,5400.0,15.386,15.386,15.3751,15.3805,5400.0
2005-09-14 14:30:00,28.38,28.44,28.38,28.44,3900.0,15.3805,15.4131,15.3805,15.4131,3900.0
2005-09-14 14:35:00,28.43,28.43,28.42,28.42,2000.0,15.4076,15.4076,15.4022,15.4022,2000.0
2005-09-14 14:40:00,28.41,28.42,28.41,28.41,1600.0,15.3968,15.4022,15.3968,15.3968,1600.0
2005-09-14 14:45:00,28.42,28.44,28.42,28.43,3400.0,15.4022,15.4131,15.4022,15.4076,3400.0
2005-09-14 14:50:00,28.44,28.44,28.41,28.41,2100.0,15.4131,15.4131,15.3968,15.3968,2100.0
2005-09-14 14:55:00,28.41,28.41,28.41,28.41,600.0,15.3968,15.3968,15.3968,15.3968,600.0
2005-09-14 15:00:00,28.4,28.4,28.39,28.39,7400.0,15.3914,15.3914,15.386,15.386,7400.0
2005-09-14 15:05:00,28.39,28.4,28.39,28.39,1600.0,15.386,15.3914,15.386,15.386,1600.0
2005-09-14 15:10:00,28.39,28.39,28.38,28.38,6500.0,15.386,15.386,15.3805,15.3805,6500.0
2005-09-14 15:15:00,28.39,28.43,28.39,28.43,8000.0,15.386,15.4076,15.386,15.4076,8000.0
2005-09-14 15:20:00,28.43,28.43,28.4,28.42,3700.0,15.4076,15.4076,15.3914,15.4022,3700.0
2005-09-14 15:25:00,28.42,28.43,28.41,28.41,3600.0,15.4022,15.4076,15.3968,15.3968,3600.0
2005-09-14 15:30:00,28.42,28.42,28.39,28.39,7800.0,15.4022,15.4022,15.386,15.386,7800.0
2005-09-14 15:35:00,28.39,28.4,28.38,28.4,30100.0,15.386,15.3914,15.3805,15.3914,30100.0
2005-09-14 15:40:00,28.39,28.41,28.39,28.39,5400.0,15.386,15.3968,15.386,15.386,5400.0
2005-09-14 15:45:00,28.38,28.39,28.37,28.39,2500.0,15.3805,15.386,15.3751,15.386,2500.0
2005-09-14 15:50:00,28.4,28.4,28.38,28.39,7200.0,15.3914,15.3914,15.3805,15.386,7200.0
2005-09-14 15:55:00,28.39,28.41,28.35,28.41,8900.0,15.386,15.3968,15.3643,15.3968,8900.0
2005-09-15 09:30:00,28.41,28.49,28.41,28.48,9400.0,15.3968,15.4402,15.3968,15.4347,9400.0
2005-09-15 09:35:00,28.47,28.48,28.47,28.48,3800.0,15.4293,15.4347,15.4293,15.4347,3800.0
2005-09-15 09:40:00,28.48,28.49,28.45,28.49,6000.0,15.4347,15.4402,15.4185,15.4402,6000.0
2005-09-15 09:45:00,28.49,28.56,28.46,28.55,11600.0,15.4402,15.4781,15.4239,15.4727,11600.0
2005-09-15 09:50:00,28.55,28.56,28.54,28.56,8500.0,15.4727,15.4781,15.4673,15.4781,8500.0
2005-09-15 09:55:00,28.56,28.57,28.55,28.57,20800.0,15.4781,15.4835,15.4727,15.4835,20800.0
2005-09-15 10:00:00,28.57,28.57,28.52,28.53,7600.0,15.4835,15.4835,15.4564,15.4618,7600.0
2005-09-15 10:05:00,28.54,28.54,28.45,28.46,3000.0,15.4673,15.4673,15.4185,15.4239,3000.0
2005-09-15 10:10:00,28.48,28.53,28.47,28.49,3500.0,15.4347,15.4618,15.4293,15.4402,3500.0
2005-09-15 10:15:00,28.49,28.5,28.46,28.46,11600.0,15.4402,15.4456,15.4239,15.4239,11600.0
2005-09-15 10:20:00,28.46,28.5,28.43,28.5,5500.0,15.4239,15.4456,15.4076,15.4456,5500.0
2005-09-15 10:25:00,28.5,28.5,28.47,28.47,5000.0,15.4456,15.4456,15.4293,15.4293,5000.0
2005-09-15 10:30:00,28.48,28.49,28.45,28.49,4400.0,15.4347,15.4402,15.4185,15.4402,4400.0
2005-09-15 10:35:00,28.49,28.55,28.44,28.44,15000.0,15.4402,15.4727,15.4131,15.4131,15000.0
2005-09-15 10:40:00,28.44,28.45,28.4,28.4,4500.0,15.4131,15.4185,15.3914,15.3914,4500.0
2005-09-15 10:45:00,28.41,28.42,28.34,28.34,13500.0,15.3968,15.4022,15.3589,15.3589,13500.0
2005-09-15 10:50:00,28.34,28.4,28.32,28.34,14400.0,15.3589,15.3914,15.348,15.3589,14400.0
2005-09-15 10:55:00,28.34,28.4,28.3,28.4,8900.0,15.3589,15.3914,15.3372,15.3914,8900.0
2005-09-15 11:00:00,28.39,28.39,28.38,28.38,1900.0,15.386,15.386,15.3805,15.3805,1900.0
2005-09-15 11:05:00,28.39,28.42,28.39,28.42,4600.0,15.386,15.4022,15.386,15.4022,4600.0
2005-09-15 11:10:00,28.41,28.48,28.41,28.46,4300.0,15.3968,15.4347,15.3968,15.4239,4300.0
2005-09-15 11:15:00,28.46,28.46,28.46,28.46,500.0,15.4239,15.4239,15.4239,15.4239,500.0
2005-09-15 11:20:00,28.47,28.47,28.46,28.47,3700.0,15.4293,15.4293,15.4239,15.4293,3700.0
2005-09-15 11:25:00,28.47,28.52,28.47,28.5,2900.0,15.4293,15.4564,15.4293,15.4456,2900.0
2005-09-15 11:30:00,28.5,28.52,28.48,28.5,6300.0,15.4456,15.4564,15.4347,15.4456,6300.0
2005-09-15 11:35:00,28.51,28.52,28.51,28.52,4300.0,15.451,15.4564,15.451,15.4564,4300.0
2005-09-15 11:40:00,28.53,28.55,28.53,28.55,1800.0,15.4618,15.4727,15.4618,15.4727,1800.0
2005-09-15 11:45:00,28.54,28.54,28.52,28.52,1400.0,15.4673,15.4673,15.4564,15.4564,1400.0
2005-09-15 11:50:00,28.53,28.54,28.52,28.52,1600.0,15.4618,15.4673,15.4564,15.4564,1600.0
2005-09-15 11:55:00,28.52,28.56,28.52,28.56,7000.0,15.4564,15.4781,15.4564,15.4781,7000.0
2005-09-15 12:00:00,28.55,28.55,28.54,28.55,4200.0,15.4727,15.4727,15.4673,15.4727,4200.0
2005-09-15 12:05:00,28.55,28.56,28.53,28.55,4800.0,15.4727,15.4781,15.4618,15.4727,4800.0
2005-09-15 12:10:00,28.55,28.58,28.55,28.57,1500.0,15.4727,15.4889,15.4727,15.4835,1500.0
2005-09-15 12:15:00,28.57,28.6,28.56,28.56,1600.0,15.4835,15.4998,15.4781,15.4781,1600.0
2005-09-15 12:20:00,28.56,28.56,28.55,28.55,2200.0,15.4781,15.4781,15.4727,15.4727,2200.0
2005-09-15 12:25:00,28.55,28.59,28.54,28.58,9700.0,15.4727,15.4943,15.4673,15.4889,9700.0
2005-09-15 12:30:00,28.58,28.6,28.57,28.58,2700.0,15.4889,15.4998,15.4835,15.4889,2700.0
2005-09-15 12:35:00,28.59,28.59,28.56,28.58,1500.0,15.4943,15.4943,15.4781,15.4889,1500.0
2005-09-15 12:40:00,28.59,28.6,28.59,28.59,2300.0,15.4943,15.4998,15.4943,15.4943,2300.0
2005-09-15 12:45:00,28.59,28.6,28.57,28.59,2600.0,15.4943,15.4998,15.4835,15.4943,2600.0
2005-09-15 12:50:00,28.59,28.59,28.57,28.57,3400.0,15.4943,15.4943,15.4835,15.4835,3400.0
2005-09-15 12:55:00,28.57,28.57,28.56,28.56,5300.0,15.4835,15.4835,15.4781,15.4781,5300.0
2005-09-15 13:00:00,28.56,28.57,28.55,28.56,12700.0,15.4781,15.4835,15.4727,15.4781,12700.0
2005-09-15 13:05:00,28.56,28.56,28.55,28.56,15700.0,15.4781,15.4781,15.4727,15.4781,15700.0
2005-09-15 13:10:00,28.56,28.56,28.56,28.56,11600.0,15.4781,15.4781,15.4781,15.4781,11600.0
2005-09-15 13:15:00,28.56,28.56,28.56,28.56,2000.0,15.4781,15.4781,15.4781,15.4781,2000.0
2005-09-15 13:20:00,28.56,28.56,28.55,28.55,2300.0,15.4781,15.4781,15.4727,15.4727,2300.0
2005-09-15 13:25:00,28.56,28.56,28.54,28.56,4500.0,15.4781,15.4781,15.4673,15.4781,4500.0
2005-09-15 13:30:00,28.56,28.56,28.55,28.55,3800.0,15.4781,15.4781,15.4727,15.4727,3800.0
2005-09-15 13:35:00,28.54,28.55,28.54,28.54,1300.0,15.4673,15.4727,15.4673,15.4673,1300.0
2005-09-15 13:40:00,28.55,28.55,28.52,28.55,16000.0,15.4727,15.4727,15.4564,15.4727,16000.0
2005-09-15 13:45:00,28.56,28.56,28.55,28.56,10300.0,15.4781,15.4781,15.4727,15.4781,10300.0
2005-09-15 13:50:00,28.55,28.55,28.55,28.55,1800.0,15.4727,15.4727,15.4727,15.4727,1800.0
2005-09-15 13:55:00,28.55,28.55,28.53,28.54,1900.0,15.4727,15.4727,15.4618,15.4673,1900.0
2005-09-15 14:00:00,28.54,28.54,28.52,28.54,11000.0,15.4673,15.4673,15.4564,15.4673,11000.0
2005-09-15 14:05:00,28.56,28.57,28.56,28.57,400.0,15.4781,15.4835,15.4781,15.4835,400.0
2005-09-15 14:10:00,28.57,28.58,28.57,28.57,13300.0,15.4835,15.4889,15.4835,15.4835,13300.0
2005-09-15 14:15:00,28.57,28.59,28.57,28.58,2600.0,15.4835,15.4943,15.4835,15.4889,2600.0
2005-09-15 14:20:00,28.57,28.59,28.57,28.57,3900.0,15.4835,15.4943,15.4835,15.4835,3900.0
2005-09-15 14:25:00,28.58,28.59,28.58,28.59,1600.0,15.4889,15.4943,15.4889,15.4943,1600.0
2005-09-15 14:30:00,28.59,28.61,28.58,28.59,7500.0,15.4943,15.5052,15.4889,15.4943,7500.0
2005-09-15 14:35:00,28.59,28.59,28.58,28.58,1400.0,15.4943,15.4943,15.4889,15.4889,1400.0
2005-09-15 14:40:00,28.58,28.59,28.58,28.58,3300.0,15.4889,15.4943,15.4889,15.4889,3300.0
2005-09-15 14:45:00,28.58,28.59,28.58,28.59,1600.0,15.4889,15.4943,15.4889,15.4943,1600.0
2005-09-15 14:50:00,28.58,28.6,28.58,28.6,2300.0,15.4889,15.4998,15.4889,15.4998,2300.0
2005-09-15 14:55:00,28.6,28.62,28.6,28.61,5600.0,15.4998,15.5106,15.4998,15.5052,5600.0
2005-09-15 15:00:00,28.61,28.61,28.59,28.61,2300.0,15.5052,15.5052,15.4943,15.5052,2300.0
2005-09-15 15:05:00,28.61,28.62,28.59,28.61,4800.0,15.5052,15.5106,15.4943,15.5052,4800.0
2005-09-15 15:10:00,28.61,28.63,28.6,28.63,3300.0,15.5052,15.516,15.4998,15.516,3300.0
2005-09-15 15:15:00,28.62,28.63,28.62,28.63,4200.0,15.5106,15.516,15.5106,15.516,4200.0
2005-09-15 15:20:00,28.64,28.69,28.63,28.68,14200.0,15.5214,15.5485,15.516,15.5431,14200.0
2005-09-15 15:25:00,28.67,28.7,28.67,28.7,5200.0,15.5377,15.554,15.5377,15.554,5200.0
2005-09-15 15:30:00,28.7,28.7,28.66,28.66,13100.0,15.554,15.554,15.5323,15.5323,13100.0
2005-09-15 15:35:00,28.67,28.69,28.63,28.68,7400.0,15.5377,15.5485,15.516,15.5431,7400.0
2005-09-15 15:40:00,28.68,28.7,28.68,28.7,5800.0,15.5431,15.554,15.5431,15.554,5800.0
2005-09-15 15:45:00,28.7,28.7,28.55,28.55,43300.0,15.554,15.554,15.4727,15.4727,43300.0
2005-09-15 15:50:00,28.56,28.56,28.53,28.56,24800.0,15.4781,15.4781,15.4618,15.4781,24800.0
2005-09-15 15:55:00,28.55,28.56,28.54,28.55,87200.0,15.4727,15.4781,15.4673,15.4727,87200.0
2005-09-16 09:35:00,28.55,28.55,28.49,28.49,115400.0,15.4727,15.4727,15.4402,15.4402,115400.0
2005-09-16 09:40:00,28.48,28.48,28.47,28.48,4500.0,15.4347,15.4347,15.4293,15.4347,4500.0
2005-09-16 09:45:00,28.48,28.51,28.43,28.43,1800.0,15.4347,15.451,15.4076,15.4076,1800.0
2005-09-16 09:50:00,28.43,28.53,28.42,28.53,4300.0,15.4076,15.4618,15.4022,15.4618,4300.0
2005-09-16 09:55:00,28.52,28.53,28.52,28.52,1600.0,15.4564,15.4618,15.4564,15.4564,1600.0
2005-09-16 10:00:00,28.52,28.55,28.52,28.55,1600.0,15.4564,15.4727,15.4564,15.4727,1600.0
2005-09-16 10:05:00,28.54,28.54,28.53,28.53,600.0,15.4673,15.4673,15.4618,15.4618,600.0
2005-09-16 10:10:00,28.53,28.55,28.52,28.55,3000.0,15.4618,15.4727,15.4564,15.4727,3000.0
2005-09-16 10:15:00,28.55,28.55,28.54,28.55,800.0,15.4727,15.4727,15.4673,15.4727,800.0
2005-09-16 10:20:00,28.55,28.55,28.55,28.55,500.0,15.4727,15.4727,15.4727,15.4727,500.0
2005-09-16 10:25:00,28.53,28.55,28.52,28.54,2600.0,15.4618,15.4727,15.4564,15.4673,2600.0
2005-09-16 10:30:00,28.55,28.55,28.53,28.54,900.0,15.4727,15.4727,15.4618,15.4673,900.0
2005-09-16 10:35:00,28.55,28.55,28.53,28.53,700.0,15.4727,15.4727,15.4618,15.4618,700.0
2005-09-16 10:40:00,28.53,28.55,28.52,28.55,2200.0,15.4618,15.4727,15.4564,15.4727,2200.0
2005-09-16 10:45:00,28.55,28.55,28.54,28.55,14100.0,15.4727,15.4727,15.4673,15.4727,14100.0
2005-09-16 10:50:00,28.55,28.6,28.55,28.6,34900.0,15.4727,15.4998,15.4727,15.4998,34900.0
2005-09-16 10:55:00,28.59,28.59,28.58,28.59,4200.0,15.4943,15.4943,15.4889,15.4943,4200.0
2005-09-16 11:00:00,28.59,28.59,28.56,28.56,1400.0,15.4943,15.4943,15.4781,15.4781,1400.0
2005-09-16 11:05:00,28.56,28.57,28.56,28.57,3300.0,15.4781,15.4835,15.4781,15.4835,3300.0
2005-09-16 11:10:00,28.57,28.59,28.56,28.57,4000.0,15.4835,15.4943,15.4781,15.4835,4000.0
2005-09-16 11:15:00,28.57,28.61,28.57,28.61,3100.0,15.4835,15.5052,15.4835,15.5052,3100.0
2005-09-16 11:20:00,28.58,28.59,28.58,28.59,1500.0,15.4889,15.4943,15.4889,15.4943,1500.0
2005-09-16 11:25:00,28.61,28.62,28.59,28.62,400.0,15.5052,15.5106,15.4943,15.5106,400.0
2005-09-16 11:30:00,28.61,28.62,28.61,28.62,1700.0,15.5052,15.5106,15.5052,15.5106,1700.0
2005-09-16 11:35:00,28.6,28.6,28.59,28.59,700.0,15.4998,15.4998,15.4943,15.4943,700.0
2005-09-16 11:40:00,28.6,28.65,28.6,28.64,1600.0,15.4998,15.5269,15.4998,15.5214,1600.0
2005-09-16 11:45:00,28.63,28.63,28.63,28.63,200.0,15.516,15.516,15.516,15.516,200.0
2005-09-16 11:50:00,28.61,28.65,28.61,28.65,1800.0,15.5052,15.5269,15.5052,15.5269,1800.0
2005-09-16 11:55:00,28.64,28.65,28.6,28.6,3400.0,15.5214,15.5269,15.4998,15.4998,3400.0
2005-09-16 12:00:00,28.6,28.62,28.6,28.61,2000.0,15.4998,15.5106,15.4998,15.5052,2000.0
2005-09-16 12:05:00,28.62,28.62,28.6,28.6,4100.0,15.5106,15.5106,15.4998,15.4998,4100.0
2005-09-16 12:10:00,28.6,28.61,28.6,28.6,2900.0,15.4998,15.5052,15.4998,15.4998,2900.0
2005-09-16 12:15:00,28.6,28.62,28.6,28.62,8600.0,15.4998,15.5106,15.4998,15.5106,8600.0
2005-09-16 12:20:00,28.61,28.66,28.61,28.66,1900.0,15.5052,15.5323,15.5052,15.5323,1900.0
2005-09-16 12:25:00,28.64,28.64,28.62,28.63,1100.0,15.5214,15.5214,15.5106,15.516,1100.0
2005-09-16 12:30:00,28.63,28.64,28.63,28.64,1500.0,15.516,15.5214,15.516,15.5214,1500.0
2005-09-16 12:35:00,28.63,28.63,28.61,28.62,1200.0,15.516,15.516,15.5052,15.5106,1200.0
2005-09-16 12:40:00,28.62,28.68,28.62,28.68,600.0,15.5106,15.5431,15.5106,15.5431,600.0
2005-09-16 12:45:00,28.66,28.68,28.64,28.65,600.0,15.5323,15.5431,15.5214,15.5269,600.0
2005-09-16 12:50:00,28.65,28.66,28.62,28.63,2500.0,15.5269,15.5323,15.5106,15.516,2500.0
2005-09-16 12:55:00,28.62,28.62,28.61,28.62,1200.0,15.5106,15.5106,15.5052,15.5106,1200.0
2005-09-16 13:00:00,28.62,28.63,28.62,28.62,1200.0,15.5106,15.516,15.5106,15.5106,1200.0
2005-09-16 13:05:00,28.63,28.63,28.62,28.62,500.0,15.516,15.516,15.5106,15.5106,500.0
2005-09-16 13:10:00,28.62,28.63,28.61,28.61,2000.0,15.5106,15.516,15.5052,15.5052,2000.0
2005-09-16 13:15:00,28.62,28.62,28.61,28.62,4400.0,15.5106,15.5106,15.5052,15.5106,4400.0
2005-09-16 13:20:00,28.62,28.62,28.61,28.62,2000.0,15.5106,15.5106,15.5052,15.5106,2000.0
2005-09-16 13:25:00,28.62,28.62,28.61,28.61,1200.0,15.5106,15.5106,15.5052,15.5052,1200.0
2005-09-16 13:30:00,28.62,28.62,28.6,28.6,4400.0,15.5106,15.5106,15.4998,15.4998,4400.0
2005-09-16 13:35:00,28.61,28.61,28.6,28.6,22200.0,15.5052,15.5052,15.4998,15.4998,22200.0
2005-09-16 13:40:00,28.6,28.64,28.6,28.63,1700.0,15.4998,15.5214,15.4998,15.516,1700.0
2005-09-16 13:45:00,28.63,28.67,28.63,28.65,4700.0,15.516,15.5377,15.516,15.5269,4700.0
2005-09-16 13:50:00,28.66,28.66,28.63,28.63,1600.0,15.5323,15.5323,15.516,15.516,1600.0
2005-09-16 13:55:00,28.63,28.63,28.62,28.63,1500.0,15.516,15.516,15.5106,15.516,1500.0
2005-09-16 14:00:00,28.64,28.69,28.63,28.64,2100.0,15.5214,15.5485,15.516,15.5214,2100.0
2005-09-16 14:05:00,28.63,28.63,28.62,28.63,1100.0,15.516,15.516,15.5106,15.516,1100.0
2005-09-16 14:10:00,28.63,28.64,28.62,28.63,1900.0,15.516,15.5214,15.5106,15.516,1900.0
2005-09-16 14:15:00,28.63,28.63,28.62,28.63,2200.0,15.516,15.516,15.5106,15.516,2200.0
2005-09-16 14:20:00,28.63,28.64,28.62,28.63,9000.0,15.516,15.5214,15.5106,15.516,9000.0
2005-09-16 14:25:00,28.63,28.64,28.63,28.64,1700.0,15.516,15.5214,15.516,15.5214,1700.0
2005-09-16 14:30:00,28.63,28.64,28.62,28.64,4700.0,15.516,15.5214,15.5106,15.5214,4700.0
2005-09-16 14:35:00,28.65,28.65,28.64,28.64,1000.0,15.5269,15.5269,15.5214,15.5214,1000.0
2005-09-16 14:40:00,28.64,28.65,28.64,28.64,1800.0,15.5214,15.5269,15.5214,15.5214,1800.0
2005-09-16 14:45:00,28.64,28.65,28.64,28.64,4200.0,15.5214,15.5269,15.5214,15.5214,4200.0
2005-09-16 14:50:00,28.64,28.65,28.64,28.65,6500.0,15.5214,15.5269,15.5214,15.5269,6500.0
2005-09-16 14:55:00,28.65,28.66,28.65,28.66,2600.0,15.5269,15.5323,15.5269,15.5323,2600.0
2005-09-16 15:00:00,28.66,28.68,28.66,28.67,4100.0,15.5323,15.5431,15.5323,15.5377,4100.0
2005-09-16 15:05:00,28.67,28.68,28.67,28.68,4300.0,15.5377,15.5431,15.5377,15.5431,4300.0
2005-09-16 15:10:00,28.68,28.73,28.68,28.73,5300.0,15.5431,15.5702,15.5431,15.5702,5300.0
2005-09-16 15:15:00,28.73,28.77,28.72,28.76,8100.0,15.5702,15.5919,15.5648,15.5865,8100.0
2005-09-16 15:20:00,28.77,28.77,28.73,28.73,7900.0,15.5919,15.5919,15.5702,15.5702,7900.0
2005-09-16 15:25:00,28.74,28.74,28.73,28.73,2900.0,15.5756,15.5756,15.5702,15.5702,2900.0
2005-09-16 15:30:00,28.74,28.74,28.73,28.73,3700.0,15.5756,15.5756,15.5702,15.5702,3700.0
2005-09-16 15:35:00,28.72,28.8,28.72,28.74,10700.0,15.5648,15.6082,15.5648,15.5756,10700.0
2005-09-16 15:40:00,28.74,28.75,28.74,28.75,5200.0,15.5756,15.5811,15.5756,15.5811,5200.0
2005-09-16 15:45:00,28.75,28.75,28.74,28.75,17000.0,15.5811,15.5811,15.5756,15.5811,17000.0
2005-09-16 15:50:00,28.75,28.75,28.75,28.75,54200.0,15.5811,15.5811,15.5811,15.5811,54200.0
2005-09-16 15:55:00,28.75,28.76,28.74,28.75,6700.0,15.5811,15.5865,15.5756,15.5811,6700.0
2005-09-19 09:35:00,28.78,28.86,28.69,28.76,13400.0,15.5973,15.6407,15.5485,15.5865,13400.0
2005-09-19 09:40:00,28.75,28.75,28.65,28.67,1900.0,15.5811,15.5811,15.5269,15.5377,1900.0
2005-09-19 09:45:00,28.67,28.69,28.66,28.67,2300.0,15.5377,15.5485,15.5323,15.5377,2300.0
2005-09-19 09:50:00,28.65,28.66,28.65,28.65,1900.0,15.5269,15.5323,15.5269,15.5269,1900.0
2005-09-19 09:55:00,28.6,28.7,28.6,28.7,2800.0,15.4998,15.554,15.4998,15.554,2800.0
2005-09-19 10:00:00,28.72,28.72,28.68,28.7,1200.0,15.5648,15.5648,15.5431,15.554,1200.0
2005-09-19 10:05:00,28.7,28.71,28.69,28.7,57400.0,15.554,15.5594,15.5485,15.554,57400.0
2005-09-19 10:10:00,28.7,28.7,28.66,28.69,11300.0,15.554,15.554,15.5323,15.5485,11300.0
2005-09-19 10:15:00,28.69,28.69,28.63,28.63,6500.0,15.5485,15.5485,15.516,15.516,6500.0
2005-09-19 10:20:00,28.62,28.62,28.6,28.61,1800.0,15.5106,15.5106,15.4998,15.5052,1800.0
2005-09-19 10:25:00,28.6,28.61,28.6,28.61,800.0,15.4998,15.5052,15.4998,15.5052,800.0
2005-09-19 10:30:00,28.63,28.63,28.6,28.62,3500.0,15.516,15.516,15.4998,15.5106,3500.0
2005-09-19 10:35:00,28.62,28.62,28.62,28.62,3100.0,15.5106,15.5106,15.5106,15.5106,3100.0
2005-09-19 10:40:00,28.63,28.66,28.63,28.66,10800.0,15.516,15.5323,15.516,15.5323,10800.0
2005-09-19 10:45:00,28.69,28.77,28.69,28.77,9500.0,15.5485,15.5919,15.5485,15.5919,9500.0
2005-09-19 10:50:00,28.77,28.77,28.75,28.75,7000.0,15.5919,15.5919,15.5811,15.5811,7000.0
2005-09-19 10:55:00,28.74,28.75,28.74,28.75,1700.0,15.5756,15.5811,15.5756,15.5811,1700.0
2005-09-19 11:00:00,28.74,28.74,28.74,28.74,1200.0,15.5756,15.5756,15.5756,15.5756,1200.0
2005-09-19 11:05:00,28.73,28.73,28.73,28.73,1800.0,15.5702,15.5702,15.5702,15.5702,1800.0
2005-09-19 11:10:00,28.72,28.72,28.69,28.69,4200.0,15.5648,15.5648,15.5485,15.5485,4200.0
2005-09-19 11:15:00,28.67,28.69,28.67,28.68,5200.0,15.5377,15.5485,15.5377,15.5431,5200.0
2005-09-19 11:20:00,28.67,28.67,28.64,28.64,2000.0,15.5377,15.5377,15.5214,15.5214,2000.0
2005-09-19 11:25:00,28.64,28.65,28.64,28.64,3500.0,15.5214,15.5269,15.5214,15.5214,3500.0
2005-09-19 11:30:00,28.64,28.64,28.6,28.61,13200.0,15.5214,15.5214,15.4998,15.5052,13200.0
2005-09-19 11:35:00,28.62,28.64,28.61,28.61,12700.0,15.5106,15.5214,15.5052,15.5052,12700.0
2005-09-19 11:40:00,28.6,28.61,28.6,28.6,7200.0,15.4998,15.5052,15.4998,15.4998,7200.0
2005-09-19 11:45:00,28.61,28.64,28.6,28.64,2800.0,15.5052,15.5214,15.4998,15.5214,2800.0
2005-09-19 11:50:00,28.62,28.62,28.61,28.61,2300.0,15.5106,15.5106,15.5052,15.5052,2300.0
2005-09-19 11:55:00,28.61,28.62,28.61,28.62,7700.0,15.5052,15.5106,15.5052,15.5106,7700.0
2005-09-19 12:00:00,28.62,28.65,28.62,28.65,4800.0,15.5106,15.5269,15.5106,15.5269,4800.0
2005-09-19 12:05:00,28.64,28.67,28.64,28.64,1700.0,15.5214,15.5377,15.5214,15.5214,1700.0
2005-09-19 12:10:00,28.65,28.69,28.65,28.66,1300.0,15.5269,15.5485,15.5269,15.5323,1300.0
2005-09-19 12:15:00,28.66,28.7,28.65,28.7,4800.0,15.5323,15.554,15.5269,15.554,4800.0
2005-09-19 12:20:00,28.7,28.7,28.68,28.68,800.0,15.554,15.554,15.5431,15.5431,800.0
2005-09-19 12:25:00,28.69,28.71,28.68,28.71,2900.0,15.5485,15.5594,15.5431,15.5594,2900.0
2005-09-19 12:30:00,28.69,28.7,28.65,28.65,8300.0,15.5485,15.554,15.5269,15.5269,8300.0
2005-09-19 12:35:00,28.67,28.75,28.65,28.75,17400.0,15.5377,15.5811,15.5269,15.5811,17400.0
2005-09-19 12:40:00,28.72,28.72,28.67,28.67,1300.0,15.5648,15.5648,15.5377,15.5377,1300.0
2005-09-19 12:45:00,28.67,28.68,28.67,28.68,800.0,15.5377,15.5431,15.5377,15.5431,800.0
2005-09-19 12:50:00,28.68,28.68,28.65,28.66,1400.0,15.5431,15.5431,15.5269,15.5323,1400.0
2005-09-19 12:55:00,28.66,28.67,28.66,28.67,1500.0,15.5323,15.5377,15.5323,15.5377,1500.0
2005-09-19 13:00:00,28.68,28.8,28.68,28.72,4900.0,15.5431,15.6082,15.5431,15.5648,4900.0
2005-09-19 13:05:00,28.73,28.73,28.69,28.69,1100.0,15.5702,15.5702,15.5485,15.5485,1100.0
2005-09-19 13:10:00,28.7,28.7,28.69,28.69,1500.0,15.554,15.554,15.5485,15.5485,1500.0
2005-09-19 13:15:00,28.69,28.75,28.68,28.75,2900.0,15.5485,15.5811,15.5431,15.5811,2900.0
2005-09-19 13:20:00,28.73,28.73,28.71,28.71,900.0,15.5702,15.5702,15.5594,15.5594,900.0
2005-09-19 13:25:00,28.71,28.73,28.7,28.73,2600.0,15.5594,15.5702,15.554,15.5702,2600.0
2005-09-19 13:30:00,28.73,28.73,28.7,28.7,1300.0,15.5702,15.5702,15.554,15.554,1300.0
2005-09-19 13:35:00,28.71,28.71,28.7,28.7,1200.0,15.5594,15.5594,15.554,15.554,1200.0
2005-09-19 13:40:00,28.71,28.71,28.7,28.71,900.0,15.5594,15.5594,15.554,15.5594,900.0
2005-09-19 13:45:00,28.71,28.78,28.69,28.77,6400.0,15.5594,15.5973,15.5485,15.5919,6400.0
2005-09-19 13:50:00,28.75,28.77,28.75,28.76,900.0,15.5811,15.5919,15.5811,15.5865,900.0
2005-09-19 13:55:00,28.75,28.76,28.74,28.75,1600.0,15.5811,15.5865,15.5756,15.5811,1600.0
2005-09-19 14:00:00,28.75,28.78,28.75,28.77,800.0,15.5811,15.5973,15.5811,15.5919,800.0
2005-09-19 14:05:00,28.76,28.76,28.75,28.75,800.0,15.5865,15.5865,15.5811,15.5811,800.0
2005-09-19 14:10:00,28.75,28.76,28.72,28.75,3100.0,15.5811,15.5865,15.5648,15.5811,3100.0
2005-09-19 14:15:00,28.73,28.74,28.73,28.73,2900.0,15.5702,15.5756,15.5702,15.5702,2900.0
2005-09-19 14:20:00,28.73,28.74,28.7,28.71,3000.0,15.5702,15.5756,15.554,15.5594,3000.0
2005-09-19 14:25:00,28.7,28.7,28.7,28.7,1400.0,15.554,15.554,15.554,15.554,1400.0
2005-09-19 14:30:00,28.7,28.74,28.7,28.74,7000.0,15.554,15.5756,15.554,15.5756,7000.0
2005-09-19 14:35:00,28.74,28.76,28.74,28.76,45800.0,15.5756,15.5865,15.5756,15.5865,45800.0
2005-09-19 14:40:00,28.76,28.78,28.76,28.77,2500.0,15.5865,15.5973,15.5865,15.5919,2500.0
2005-09-19 14:45:00,28.77,28.78,28.76,28.76,2200.0,15.5919,15.5973,15.5865,15.5865,2200.0
2005-09-19 14:50:00,28.76,28.77,28.76,28.76,1200.0,15.5865,15.5919,15.5865,15.5865,1200.0
2005-09-19 14:55:00,28.76,28.77,28.75,28.75,2600.0,15.5865,15.5919,15.5811,15.5811,2600.0
2005-09-19 15:00:00,28.76,28.76,28.75,28.76,3400.0,15.5865,15.5865,15.5811,15.5865,3400.0
2005-09-19 15:05:00,28.76,28.76,28.74,28.75,57100.0,15.5865,15.5865,15.5756,15.5811,57100.0
2005-09-19 15:10:00,28.75,28.79,28.75,28.78,2600.0,15.5811,15.6027,15.5811,15.5973,2600.0
2005-09-19 15:15:00,28.78,28.81,28.78,28.8,4400.0,15.5973,15.6136,15.5973,15.6082,4400.0
2005-09-19 15:20:00,28.8,28.81,28.78,28.78,2100.0,15.6082,15.6136,15.5973,15.5973,2100.0
2005-09-19 15:25:00,28.76,28.78,28.76,28.78,3800.0,15.5865,15.5973,15.5865,15.5973,3800.0
2005-09-19 15:30:00,28.77,28.81,28.77,28.81,4000.0,15.5919,15.6136,15.5919,15.6136,4000.0
2005-09-19 15:35:00,28.81,28.81,28.8,28.8,4000.0,15.6136,15.6136,15.6082,15.6082,4000.0
2005-09-19 15:40:00,28.81,28.82,28.81,28.82,3300.0,15.6136,15.619,15.6136,15.619,3300.0
2005-09-19 15:45:00,28.82,28.83,28.82,28.83,5300.0,15.619,15.6244,15.619,15.6244,5300.0
2005-09-19 15:50:00,28.83,28.88,28.83,28.86,11100.0,15.6244,15.6515,15.6244,15.6407,11100.0
2005-09-19 15:55:00,28.86,28.89,28.86,28.89,23600.0,15.6407,15.6569,15.6407,15.6569,23600.0
2005-09-20 09:35:00,29.07,29.07,29.04,29.05,9400.0,15.7545,15.7545,15.7382,15.7436,9400.0
2005-09-20 09:40:00,29.05,29.05,29.01,29.03,3800.0,15.7436,15.7436,15.722,15.7328,3800.0
2005-09-20 09:45:00,29.02,29.02,28.97,28.99,5700.0,15.7274,15.7274,15.7003,15.7111,5700.0
2005-09-20 09:50:00,29.04,29.15,29.03,29.14,3900.0,15.7382,15.7978,15.7328,15.7924,3900.0
2005-09-20 09:55:00,29.14,29.15,29.11,29.12,4100.0,15.7924,15.7978,15.7762,15.7816,4100.0
2005-09-20 10:00:00,29.13,29.14,29.07,29.12,4300.0,15.787,15.7924,15.7545,15.7816,4300.0
2005-09-20 10:05:00,29.1,29.1,29.05,29.09,5000.0,15.7707,15.7707,15.7436,15.7653,5000.0
2005-09-20 10:10:00,29.07,29.19,29.07,29.19,3600.0,15.7545,15.8195,15.7545,15.8195,3600.0
2005-09-20 10:15:00,29.19,29.27,29.19,29.26,14200.0,15.8195,15.8629,15.8195,15.8575,14200.0
2005-09-20 10:20:00,29.26,29.26,29.21,29.25,8300.0,15.8575,15.8575,15.8304,15.852,8300.0
2005-09-20 10:25:00,29.23,29.27,29.23,29.27,6600.0,15.8412,15.8629,15.8412,15.8629,6600.0
2005-09-20 10:30:00,29.27,29.28,29.26,29.27,5600.0,15.8629,15.8683,15.8575,15.8629,5600.0
2005-09-20 10:35:00,29.26,29.27,29.26,29.27,5600.0,15.8575,15.8629,15.8575,15.8629,5600.0
2005-09-20 10:40:00,29.27,29.27,29.26,29.26,1800.0,15.8629,15.8629,15.8575,15.8575,1800.0
2005-09-20 10:45:00,29.26,29.27,29.26,29.26,4200.0,15.8575,15.8629,15.8575,15.8575,4200.0
2005-09-20 10:50:00,29.26,29.26,29.25,29.25,8100.0,15.8575,15.8575,15.852,15.852,8100.0
2005-09-20 10:55:00,29.25,29.26,29.23,29.25,17100.0,15.852,15.8575,15.8412,15.852,17100.0
2005-09-20 11:00:00,29.26,29.28,29.25,29.26,6200.0,15.8575,15.8683,15.852,15.8575,6200.0
2005-09-20 11:05:00,29.28,29.29,29.25,29.25,3300.0,15.8683,15.8737,15.852,15.852,3300.0
2005-09-20 11:10:00,29.27,29.27,29.25,29.25,3700.0,15.8629,15.8629,15.852,15.852,3700.0
2005-09-20 11:15:00,29.25,29.26,29.2,29.25,3600.0,15.852,15.8575,15.8249,15.852,3600.0
2005-09-20 11:20:00,29.23,29.24,29.19,29.21,3500.0,15.8412,15.8466,15.8195,15.8304,3500.0
2005-09-20 11:25:00,29.19,29.2,29.17,29.2,6500.0,15.8195,15.8249,15.8087,15.8249,6500.0
2005-09-20 11:30:00,29.2,29.23,29.19,29.23,6200.0,15.8249,15.8412,15.8195,15.8412,6200.0
2005-09-20 11:35:00,29.23,29.23,29.23,29.23,7600.0,15.8412,15.8412,15.8412,15.8412,7600.0
2005-09-20 11:40:00,29.24,29.25,29.23,29.23,45600.0,15.8466,15.852,15.8412,15.8412,45600.0
2005-09-20 11:45:00,29.25,29.26,29.23,29.25,2700.0,15.852,15.8575,15.8412,15.852,2700.0
2005-09-20 11:50:00,29.25,29.27,29.25,29.27,6200.0,15.852,15.8629,15.852,15.8629,6200.0
2005-09-20 11:55:00,29.27,29.27,29.26,29.26,1700.0,15.8629,15.8629,15.8575,15.8575,1700.0
2005-09-20 12:00:00,29.26,29.26,29.26,29.26,2300.0,15.8575,15.8575,15.8575,15.8575,2300.0
2005-09-20 12:05:00,29.26,29.26,29.25,29.25,2800.0,15.8575,15.8575,15.852,15.852,2800.0
2005-09-20 12:10:00,29.26,29.28,29.26,29.27,6100.0,15.8575,15.8683,15.8575,15.8629,6100.0
2005-09-20 12:15:00,29.27,29.28,29.26,29.27,5000.0,15.8629,15.8683,15.8575,15.8629,5000.0
2005-09-20 12:20:00,29.27,29.27,29.26,29.26,3500.0,15.8629,15.8629,15.8575,15.8575,3500.0
2005-09-20 12:25:00,29.26,29.27,29.26,29.26,5000.0,15.8575,15.8629,15.8575,15.8575,5000.0
2005-09-20 12:30:00,29.26,29.27,29.26,29.26,3600.0,15.8575,15.8629,15.8575,15.8575,3600.0
2005-09-20 12:35:00,29.26,29.27,29.26,29.26,6800.0,15.8575,15.8629,15.8575,15.8575,6800.0
2005-09-20 12:40:00,29.26,29.26,29.26,29.26,1900.0,15.8575,15.8575,15.8575,15.8575,1900.0
2005-09-20 12:45:00,29.26,29.27,29.26,29.26,1400.0,15.8575,15.8629,15.8575,15.8575,1400.0
2005-09-20 12:50:00,29.26,29.27,29.26,29.27,15000.0,15.8575,15.8629,15.8575,15.8629,15000.0
2005-09-20 12:55:00,29.28,29.28,29.27,29.27,13600.0,15.8683,15.8683,15.8629,15.8629,13600.0
2005-09-20 13:00:00,29.27,29.27,29.25,29.25,7100.0,15.8629,15.8629,15.852,15.852,7100.0
2005-09-20 13:05:00,29.25,29.26,29.25,29.25,4100.0,15.852,15.8575,15.852,15.852,4100.0
2005-09-20 13:10:00,29.26,29.26,29.26,29.26,14700.0,15.8575,15.8575,15.8575,15.8575,14700.0
2005-09-20 13:15:00,29.26,29.26,29.24,29.24,3700.0,15.8575,15.8575,15.8466,15.8466,3700.0
2005-09-20 13:20:00,29.24,29.24,29.21,29.21,2600.0,15.8466,15.8466,15.8304,15.8304,2600.0
2005-09-20 13:25:00,29.22,29.22,29.21,29.22,4100.0,15.8358,15.8358,15.8304,15.8358,4100.0
2005-09-20 13:30:00,29.22,29.25,29.22,29.25,17900.0,15.8358,15.852,15.8358,15.852,17900.0
2005-09-20 13:35:00,29.26,29.29,29.26,29.27,8400.0,15.8575,15.8737,15.8575,15.8629,8400.0
2005-09-20 13:40:00,29.27,29.28,29.27,29.28,5500.0,15.8629,15.8683,15.8629,15.8683,5500.0
2005-09-20 13:45:00,29.29,29.29,29.28,29.28,3400.0,15.8737,15.8737,15.8683,15.8683,3400.0
2005-09-20 13:50:00,29.28,29.29,29.27,29.27,4200.0,15.8683,15.8737,15.8629,15.8629,4200.0
2005-09-20 13:55:00,29.27,29.27,29.27,29.27,2800.0,15.8629,15.8629,15.8629,15.8629,2800.0
2005-09-20 14:00:00,29.28,29.28,29.27,29.27,3000.0,15.8683,15.8683,15.8629,15.8629,3000.0
2005-09-20 14:05:00,29.27,29.28,29.27,29.28,2500.0,15.8629,15.8683,15.8629,15.8683,2500.0
2005-09-20 14:10:00,29.28,29.28,29.27,29.28,12800.0,15.8683,15.8683,15.8629,15.8683,12800.0
2005-09-20 14:15:00,29.28,29.29,29.27,29.29,64500.0,15.8683,15.8737,15.8629,15.8737,64500.0
2005-09-20 14:20:00,29.28,29.29,29.26,29.26,24300.0,15.8683,15.8737,15.8575,15.8575,24300.0
2005-09-20 14:25:00,29.25,29.26,29.2,29.2,4700.0,15.852,15.8575,15.8249,15.8249,4700.0
2005-09-20 14:30:00,29.21,29.25,29.21,29.24,6200.0,15.8304,15.852,15.8304,15.8466,6200.0
2005-09-20 14:35:00,29.24,29.24,29.23,29.23,4500.0,15.8466,15.8466,15.8412,15.8412,4500.0
2005-09-20 14:40:00,29.23,29.24,29.21,29.22,12200.0,15.8412,15.8466,15.8304,15.8358,12200.0
2005-09-20 14:45:00,29.21,29.23,29.2,29.21,6400.0,15.8304,15.8412,15.8249,15.8304,6400.0
2005-09-20 14:50:00,29.2,29.2,29.15,29.16,20500.0,15.8249,15.8249,15.7978,15.8033,20500.0
2005-09-20 14:55:00,29.16,29.28,29.16,29.27,26700.0,15.8033,15.8683,15.8033,15.8629,26700.0
2005-09-20 15:00:00,29.27,29.29,29.27,29.28,19300.0,15.8629,15.8737,15.8629,15.8683,19300.0
2005-09-20 15:05:00,29.28,29.29,29.27,29.27,5000.0,15.8683,15.8737,15.8629,15.8629,5000.0
2005-09-20 15:10:00,29.27,29.28,29.27,29.28,2300.0,15.8629,15.8683,15.8629,15.8683,2300.0
2005-09-20 15:15:00,29.28,29.28,29.27,29.27,19100.0,15.8683,15.8683,15.8629,15.8629,19100.0
2005-09-20 15:20:00,29.27,29.28,29.27,29.27,15200.0,15.8629,15.8683,15.8629,15.8629,15200.0
2005-09-20 15:25:00,29.27,29.28,29.27,29.28,25800.0,15.8629,15.8683,15.8629,15.8683,25800.0
2005-09-20 15:30:00,29.27,29.28,29.27,29.27,27300.0,15.8629,15.8683,15.8629,15.8629,27300.0
2005-09-20 15:35:00,29.28,29.28,29.27,29.27,10300.0,15.8683,15.8683,15.8629,15.8629,10300.0
2005-09-20 15:40:00,29.27,29.27,29.27,29.27,5800.0,15.8629,15.8629,15.8629,15.8629,5800.0
2005-09-20 15:45:00,29.27,29.29,29.27,29.28,24200.0,15.8629,15.8737,15.8629,15.8683,24200.0
2005-09-20 15:50:00,29.28,29.29,29.28,29.28,14500.0,15.8683,15.8737,15.8683,15.8683,14500.0
2005-09-20 15:55:00,29.29,29.3,29.28,29.3,50100.0,15.8737,15.8791,15.8683,15.8791,50100.0
2005-09-21 09:35:00,29.3,29.3,29.29,29.29,7000.0,15.8791,15.8791,15.8737,15.8737,7000.0
2005-09-21 09:40:00,29.27,29.29,29.22,29.22,5300.0,15.8629,15.8737,15.8358,15.8358,5300.0
2005-09-21 09:45:00,29.21,29.23,29.15,29.23,8100.0,15.8304,15.8412,15.7978,15.8412,8100.0
2005-09-21 09:50:00,29.23,29.27,29.23,29.27,5500.0,15.8412,15.8629,15.8412,15.8629,5500.0
2005-09-21 09:55:00,29.27,29.28,29.25,29.25,4600.0,15.8629,15.8683,15.852,15.852,4600.0
2005-09-21 10:00:00,29.26,29.29,29.25,29.26,4500.0,15.8575,15.8737,15.852,15.8575,4500.0
2005-09-21 10:05:00,29.22,29.23,29.22,29.23,2000.0,15.8358,15.8412,15.8358,15.8412,2000.0
2005-09-21 10:10:00,29.23,29.23,29.21,29.22,1200.0,15.8412,15.8412,15.8304,15.8358,1200.0
2005-09-21 10:15:00,29.22,29.28,29.22,29.25,7000.0,15.8358,15.8683,15.8358,15.852,7000.0
2005-09-21 10:20:00,29.26,29.27,29.26,29.26,5200.0,15.8575,15.8629,15.8575,15.8575,5200.0
2005-09-21 10:25:00,29.26,29.26,29.26,29.26,1100.0,15.8575,15.8575,15.8575,15.8575,1100.0
2005-09-21 10:30:00,29.26,29.31,29.26,29.31,25500.0,15.8575,15.8846,15.8575,15.8846,25500.0
2005-09-21 10:35:00,29.31,29.31,29.3,29.3,3700.0,15.8846,15.8846,15.8791,15.8791,3700.0
2005-09-21 10:40:00,29.3,29.31,29.26,29.29,13600.0,15.8791,15.8846,15.8575,15.8737,13600.0
2005-09-21 10:45:00,29.3,29.3,29.27,29.27,6900.0,15.8791,15.8791,15.8629,15.8629,6900.0
2005-09-21 10:50:00,29.27,29.28,29.27,29.28,1900.0,15.8629,15.8683,15.8629,15.8683,1900.0
2005-09-21 10:55:00,29.28,29.28,29.27,29.27,3800.0,15.8683,15.8683,15.8629,15.8629,3800.0
2005-09-21 11:00:00,29.26,29.27,29.26,29.27,8900.0,15.8575,15.8629,15.8575,15.8629,8900.0
2005-09-21 11:05:00,29.27,29.28,29.27,29.28,2100.0,15.8629,15.8683,15.8629,15.8683,2100.0
2005-09-21 11:10:00,29.27,29.27,29.25,29.25,5800.0,15.8629,15.8629,15.852,15.852,5800.0
2005-09-21 11:15:00,29.25,29.25,29.23,29.24,8700.0,15.852,15.852,15.8412,15.8466,8700.0
2005-09-21 11:20:00,29.24,29.26,29.24,29.26,3000.0,15.8466,15.8575,15.8466,15.8575,3000.0
2005-09-21 11:25:00,29.26,29.27,29.26,29.26,2900.0,15.8575,15.8629,15.8575,15.8575,2900.0
2005-09-21 11:30:00,29.27,29.27,29.26,29.27,4500.0,15.8629,15.8629,15.8575,15.8629,4500.0
2005-09-21 11:35:00,29.27,29.27,29.26,29.26,5500.0,15.8629,15.8629,15.8575,15.8575,5500.0
2005-09-21 11:40:00,29.27,29.27,29.26,29.27,2100.0,15.8629,15.8629,15.8575,15.8629,2100.0
2005-09-21 11:45:00,29.27,29.27,29.25,29.25,2200.0,15.8629,15.8629,15.852,15.852,2200.0
2005-09-21 11:50:00,29.25,29.25,29.25,29.25,1900.0,15.852,15.852,15.852,15.852,1900.0
2005-09-21 11:55:00,29.26,29.26,29.25,29.26,24000.0,15.8575,15.8575,15.852,15.8575,24000.0
2005-09-21 12:00:00,29.26,29.28,29.26,29.27,2400.0,15.8575,15.8683,15.8575,15.8629,2400.0
2005-09-21 12:05:00,29.27,29.28,29.27,29.27,2000.0,15.8629,15.8683,15.8629,15.8629,2000.0
2005-09-21 12:10:00,29.27,29.28,29.27,29.28,6200.0,15.8629,15.8683,15.8629,15.8683,6200.0
2005-09-21 12:15:00,29.28,29.28,29.27,29.28,1900.0,15.8683,15.8683,15.8629,15.8683,1900.0
2005-09-21 12:20:00,29.28,29.28,29.27,29.27,900.0,15.8683,15.8683,15.8629,15.8629,900.0
2005-09-21 12:25:00,29.27,29.27,29.26,29.27,4400.0,15.8629,15.8629,15.8575,15.8629,4400.0
2005-09-21 12:30:00,29.27,29.27,29.26,29.26,2100.0,15.8629,15.8629,15.8575,15.8575,2100.0
2005-09-21 12:35:00,29.26,29.28,29.26,29.27,4700.0,15.8575,15.8683,15.8575,15.8629,4700.0
2005-09-21 12:40:00,29.28,29.28,29.26,29.26,2900.0,15.8683,15.8683,15.8575,15.8575,2900.0
2005-09-21 12:45:00,29.27,29.29,29.27,29.29,3700.0,15.8629,15.8737,15.8629,15.8737,3700.0
2005-09-21 12:50:00,29.29,29.3,29.29,29.3,5000.0,15.8737,15.8791,15.8737,15.8791,5000.0
2005-09-21 12:55:00,29.29,29.3,29.28,29.29,4900.0,15.8737,15.8791,15.8683,15.8737,4900.0
2005-09-21 13:00:00,29.28,29.28,29.27,29.27,2100.0,15.8683,15.8683,15.8629,15.8629,2100.0
2005-09-21 13:05:00,29.27,29.27,29.27,29.27,600.0,15.8629,15.8629,15.8629,15.8629,600.0
2005-09-21 13:10:00,29.27,29.27,29.27,29.27,1500.0,15.8629,15.8629,15.8629,15.8629,1500.0
2005-09-21 13:15:00,29.27,29.28,29.27,29.27,2500.0,15.8629,15.8683,15.8629,15.8629,2500.0
2005-09-21 13:20:00,29.27,29.27,29.25,29.25,1400.0,15.8629,15.8629,15.852,15.852,1400.0
2005-09-21 13:25:00,29.27,29.27,29.26,29.27,3600.0,15.8629,15.8629,15.8575,15.8629,3600.0
2005-09-21 13:30:00,29.27,29.28,29.26,29.26,7800.0,15.8629,15.8683,15.8575,15.8575,7800.0
2005-09-21 13:35:00,29.26,29.26,29.25,29.25,3900.0,15.8575,15.8575,15.852,15.852,3900.0
2005-09-21 13:40:00,29.26,29.27,29.25,29.26,13900.0,15.8575,15.8629,15.852,15.8575,13900.0
2005-09-21 13:45:00,29.26,29.27,29.26,29.27,7200.0,15.8575,15.8629,15.8575,15.8629,7200.0
2005-09-21 13:50:00,29.27,29.28,29.27,29.28,13600.0,15.8629,15.8683,15.8629,15.8683,13600.0
2005-09-21 13:55:00,29.28,29.28,29.28,29.28,3300.0,15.8683,15.8683,15.8683,15.8683,3300.0
2005-09-21 14:00:00,29.28,29.28,29.26,29.27,4600.0,15.8683,15.8683,15.8575,15.8629,4600.0
2005-09-21 14:05:00,29.27,29.27,29.26,29.27,9700.0,15.8629,15.8629,15.8575,15.8629,9700.0
2005-09-21 14:10:00,29.27,29.27,29.27,29.27,4600.0,15.8629,15.8629,15.8629,15.8629,4600.0
2005-09-21 14:15:00,29.27,29.28,29.27,29.28,4000.0,15.8629,15.8683,15.8629,15.8683,4000.0
2005-09-21 14:20:00,29.28,29.28,29.27,29.27,3600.0,15.8683,15.8683,15.8629,15.8629,3600.0
2005-09-21 14:25:00,29.28,29.3,29.28,29.3,9500.0,15.8683,15.8791,15.8683,15.8791,9500.0
2005-09-21 14:30:00,29.28,29.31,29.28,29.31,10600.0,15.8683,15.8846,15.8683,15.8846,10600.0
2005-09-21 14:35:00,29.31,29.33,29.31,29.33,13900.0,15.8846,15.8954,15.8846,15.8954,13900.0
2005-09-21 14:40:00,29.33,29.41,29.33,29.39,10200.0,15.8954,15.9387,15.8954,15.9279,10200.0
2005-09-21 14:45:00,29.4,29.4,29.36,29.37,5800.0,15.9333,15.9333,15.9117,15.9171,5800.0
2005-09-21 14:50:00,29.37,29.39,29.37,29.39,9300.0,15.9171,15.9279,15.9171,15.9279,9300.0
2005-09-21 14:55:00,29.4,29.42,29.39,29.4,7300.0,15.9333,15.9442,15.9279,15.9333,7300.0
2005-09-21 15:00:00,29.41,29.41,29.39,29.39,2100.0,15.9387,15.9387,15.9279,15.9279,2100.0
2005-09-21 15:05:00,29.36,29.37,29.3,29.3,4200.0,15.9117,15.9171,15.8791,15.8791,4200.0
2005-09-21 15:10:00,29.3,29.31,29.27,29.28,9500.0,15.8791,15.8846,15.8629,15.8683,9500.0
2005-09-21 15:15:00,29.27,29.28,29.27,29.28,4300.0,15.8629,15.8683,15.8629,15.8683,4300.0
2005-09-21 15:20:00,29.28,29.31,29.28,29.3,13100.0,15.8683,15.8846,15.8683,15.8791,13100.0
2005-09-21 15:25:00,29.3,29.31,29.3,29.31,24200.0,15.8791,15.8846,15.8791,15.8846,24200.0
2005-09-21 15:30:00,29.3,29.32,29.29,29.32,8800.0,15.8791,15.89,15.8737,15.89,8800.0
2005-09-21 15:35:00,29.32,29.32,29.31,29.31,4100.0,15.89,15.89,15.8846,15.8846,4100.0
2005-09-21 15:40:00,29.3,29.31,29.3,29.31,18500.0,15.8791,15.8846,15.8791,15.8846,18500.0
2005-09-21 15:45:00,29.3,29.32,29.3,29.32,18400.0,15.8791,15.89,15.8791,15.89,18400.0
2005-09-21 15:50:00,29.32,29.34,29.32,29.34,24000.0,15.89,15.9008,15.89,15.9008,24000.0
2005-09-21 15:55:00,29.35,29.36,29.35,29.35,21900.0,15.9062,15.9117,15.9062,15.9062,21900.0
2005-09-22 09:35:00,29.32,29.32,29.25,29.26,6600.0,15.89,15.89,15.852,15.8575,6600.0
2005-09-22 09:40:00,29.26,29.38,29.26,29.28,8300.0,15.8575,15.9225,15.8575,15.8683,8300.0
2005-09-22 09:45:00,29.25,29.26,29.15,29.24,12700.0,15.852,15.8575,15.7978,15.8466,12700.0
2005-09-22 09:50:00,29.25,29.25,29.2,29.2,5100.0,15.852,15.852,15.8249,15.8249,5100.0
2005-09-22 09:55:00,29.2,29.26,29.2,29.26,10600.0,15.8249,15.8575,15.8249,15.8575,10600.0
2005-09-22 10:00:00,29.27,29.27,29.25,29.26,14800.0,15.8629,15.8629,15.852,15.8575,14800.0
2005-09-22 10:05:00,29.26,29.29,29.26,29.27,13000.0,15.8575,15.8737,15.8575,15.8629,13000.0
2005-09-22 10:10:00,29.28,29.33,29.28,29.3,5400.0,15.8683,15.8954,15.8683,15.8791,5400.0
2005-09-22 10:15:00,29.31,29.31,29.29,29.31,23800.0,15.8846,15.8846,15.8737,15.8846,23800.0
2005-09-22 10:20:00,29.3,29.31,29.3,29.31,8300.0,15.8791,15.8846,15.8791,15.8846,8300.0
2005-09-22 10:25:00,29.31,29.36,29.31,29.36,12400.0,15.8846,15.9117,15.8846,15.9117,12400.0
2005-09-22 10:30:00,29.36,29.36,29.35,29.35,5200.0,15.9117,15.9117,15.9062,15.9062,5200.0
2005-09-22 10:35:00,29.35,29.36,29.35,29.35,3500.0,15.9062,15.9117,15.9062,15.9062,3500.0
2005-09-22 10:40:00,29.35,29.36,29.35,29.36,4400.0,15.9062,15.9117,15.9062,15.9117,4400.0
2005-09-22 10:45:00,29.36,29.38,29.35,29.38,8200.0,15.9117,15.9225,15.9062,15.9225,8200.0
2005-09-22 10:50:00,29.38,29.38,29.37,29.37,2500.0,15.9225,15.9225,15.9171,15.9171,2500.0
2005-09-22 10:55:00,29.36,29.4,29.36,29.4,7400.0,15.9117,15.9333,15.9117,15.9333,7400.0
2005-09-22 11:00:00,29.4,29.41,29.4,29.41,3900.0,15.9333,15.9387,15.9333,15.9387,3900.0
2005-09-22 11:05:00,29.41,29.47,29.4,29.47,12300.0,15.9387,15.9713,15.9333,15.9713,12300.0
2005-09-22 11:10:00,29.46,29.47,29.44,29.46,13900.0,15.9658,15.9713,15.955,15.9658,13900.0
2005-09-22 11:15:00,29.46,29.47,29.44,29.47,2700.0,15.9658,15.9713,15.955,15.9713,2700.0
2005-09-22 11:20:00,29.46,29.46,29.46,29.46,700.0,15.9658,15.9658,15.9658,15.9658,700.0
2005-09-22 11:25:00,29.46,29.46,29.45,29.45,700.0,15.9658,15.9658,15.9604,15.9604,700.0
2005-09-22 11:30:00,29.43,29.44,29.4,29.4,6900.0,15.9496,15.955,15.9333,15.9333,6900.0
2005-09-22 11:35:00,29.39,29.39,29.36,29.36,3000.0,15.9279,15.9279,15.9117,15.9117,3000.0
2005-09-22 11:40:00,29.37,29.39,29.36,29.38,10000.0,15.9171,15.9279,15.9117,15.9225,10000.0
2005-09-22 11:45:00,29.38,29.39,29.37,29.38,1700.0,15.9225,15.9279,15.9171,15.9225,1700.0
2005-09-22 11:50:00,29.38,29.38,29.36,29.36,3000.0,15.9225,15.9225,15.9117,15.9117,3000.0
2005-09-22 11:55:00,29.36,29.37,29.36,29.37,1600.0,15.9117,15.9171,15.9117,15.9171,1600.0
2005-09-22 12:00:00,29.36,29.37,29.36,29.36,5600.0,15.9117,15.9171,15.9117,15.9117,5600.0
2005-09-22 12:05:00,29.36,29.36,29.36,29.36,1600.0,15.9117,15.9117,15.9117,15.9117,1600.0
2005-09-22 12:10:00,29.36,29.36,29.36,29.36,1700.0,15.9117,15.9117,15.9117,15.9117,1700.0
2005-09-22 12:15:00,29.36,29.36,29.35,29.36,2500.0,15.9117,15.9117,15.9062,15.9117,2500.0
2005-09-22 12:20:00,29.36,29.37,29.35,29.35,6300.0,15.9117,15.9171,15.9062,15.9062,6300.0
2005-09-22 12:25:00,29.35,29.36,29.35,29.36,3600.0,15.9062,15.9117,15.9062,15.9117,3600.0
2005-09-22 12:30:00,29.35,29.35,29.35,29.35,4000.0,15.9062,15.9062,15.9062,15.9062,4000.0
2005-09-22 12:35:00,29.35,29.36,29.34,29.34,30500.0,15.9062,15.9117,15.9008,15.9008,30500.0
2005-09-22 12:40:00,29.34,29.37,29.34,29.37,6700.0,15.9008,15.9171,15.9008,15.9171,6700.0
2005-09-22 12:45:00,29.37,29.4,29.37,29.39,2800.0,15.9171,15.9333,15.9171,15.9279,2800.0
2005-09-22 12:50:00,29.38,29.38,29.37,29.37,2000.0,15.9225,15.9225,15.9171,15.9171,2000.0
2005-09-22 12:55:00,29.36,29.37,29.36,29.37,3000.0,15.9117,15.9171,15.9117,15.9171,3000.0
2005-09-22 13:00:00,29.37,29.37,29.36,29.36,4000.0,15.9171,15.9171,15.9117,15.9117,4000.0
2005-09-22 13:05:00,29.37,29.38,29.37,29.37,10100.0,15.9171,15.9225,15.9171,15.9171,10100.0
2005-09-22 13:10:00,29.37,29.4,29.36,29.4,12400.0,15.9171,15.9333,15.9117,15.9333,12400.0
2005-09-22 13:15:00,29.4,29.42,29.4,29.42,2400.0,15.9333,15.9442,15.9333,15.9442,2400.0
2005-09-22 13:20:00,29.42,29.46,29.42,29.43,3500.0,15.9442,15.9658,15.9442,15.9496,3500.0
2005-09-22 13:25:00,29.45,29.45,29.42,29.42,18200.0,15.9604,15.9604,15.9442,15.9442,18200.0
2005-09-22 13:30:00,29.42,29.43,29.42,29.43,1700.0,15.9442,15.9496,15.9442,15.9496,1700.0
2005-09-22 13:35:00,29.42,29.49,29.42,29.49,7700.0,15.9442,15.9821,15.9442,15.9821,7700.0
2005-09-22 13:40:00,29.5,29.51,29.48,29.51,22300.0,15.9875,15.9929,15.9767,15.9929,22300.0
2005-09-22 13:45:00,29.51,29.56,29.51,29.55,4700.0,15.9929,16.02,15.9929,16.0146,4700.0
2005-09-22 13:50:00,29.54,29.54,29.5,29.52,4800.0,16.0092,16.0092,15.9875,15.9984,4800.0
2005-09-22 13:55:00,29.49,29.53,29.49,29.53,13400.0,15.9821,16.0038,15.9821,16.0038,13400.0
2005-09-22 14:00:00,29.51,29.53,29.51,29.52,2300.0,15.9929,16.0038,15.9929,15.9984,2300.0
2005-09-22 14:05:00,29.52,29.53,29.5,29.5,11200.0,15.9984,16.0038,15.9875,15.9875,11200.0
2005-09-22 14:10:00,29.51,29.51,29.48,29.48,3000.0,15.9929,15.9929,15.9767,15.9767,3000.0
2005-09-22 14:15:00,29.48,29.49,29.48,29.49,2800.0,15.9767,15.9821,15.9767,15.9821,2800.0
2005-09-22 14:20:00,29.49,29.49,29.49,29.49,800.0,15.9821,15.9821,15.9821,15.9821,800.0
2005-09-22 14:25:00,29.5,29.5,29.48,29.48,5700.0,15.9875,15.9875,15.9767,15.9767,5700.0
2005-09-22 14:30:00,29.48,29.48,29.47,29.47,2600.0,15.9767,15.9767,15.9713,15.9713,2600.0
2005-09-22 14:35:00,29.47,29.48,29.47,29.47,9600.0,15.9713,15.9767,15.9713,15.9713,9600.0
2005-09-22 14:40:00,29.47,29.5,29.47,29.5,5700.0,15.9713,15.9875,15.9713,15.9875,5700.0
2005-09-22 14:45:00,29.49,29.5,29.49,29.5,9500.0,15.9821,15.9875,15.9821,15.9875,9500.0
2005-09-22 14:50:00,29.5,29.51,29.49,29.51,29600.0,15.9875,15.9929,15.9821,15.9929,29600.0
2005-09-22 14:55:00,29.51,29.51,29.51,29.51,16800.0,15.9929,15.9929,15.9929,15.9929,16800.0
2005-09-22 15:00:00,29.5,29.51,29.5,29.5,2500.0,15.9875,15.9929,15.9875,15.9875,2500.0
2005-09-22 15:05:00,29.51,29.51,29.48,29.48,8000.0,15.9929,15.9929,15.9767,15.9767,8000.0
2005-09-22 15:10:00,29.47,29.48,29.45,29.46,4500.0,15.9713,15.9767,15.9604,15.9658,4500.0
2005-09-22 15:15:00,29.46,29.47,29.46,29.47,16200.0,15.9658,15.9713,15.9658,15.9713,16200.0
2005-09-22 15:20:00,29.47,29.49,29.47,29.49,5700.0,15.9713,15.9821,15.9713,15.9821,5700.0
2005-09-22 15:25:00,29.49,29.53,29.48,29.52,12200.0,15.9821,16.0038,15.9767,15.9984,12200.0
2005-09-22 15:30:00,29.53,29.55,29.53,29.55,8400.0,16.0038,16.0146,16.0038,16.0146,8400.0
2005-09-22 15:35:00,29.55,29.55,29.54,29.55,14800.0,16.0146,16.0146,16.0092,16.0146,14800.0
2005-09-22 15:40:00,29.56,29.56,29.55,29.55,17000.0,16.02,16.02,16.0146,16.0146,17000.0
2005-09-22 15:45:00,29.55,29.58,29.55,29.58,11500.0,16.0146,16.0309,16.0146,16.0309,11500.0
2005-09-22 15:50:00,29.58,29.58,29.57,29.58,10500.0,16.0309,16.0309,16.0255,16.0309,10500.0
2005-09-22 15:55:00,29.57,29.62,29.57,29.6,28700.0,16.0255,16.0526,16.0255,16.0417,28700.0
2005-09-23 09:35:00,29.61,29.61,29.6,29.6,10600.0,16.0471,16.0471,16.0417,16.0417,10600.0
2005-09-23 09:40:00,29.61,29.65,29.61,29.65,3200.0,16.0471,16.0688,16.0471,16.0688,3200.0
2005-09-23 09:45:00,29.65,29.65,29.64,29.64,6100.0,16.0688,16.0688,16.0634,16.0634,6100.0
2005-09-23 09:50:00,29.64,29.65,29.6,29.6,6300.0,16.0634,16.0688,16.0417,16.0417,6300.0
2005-09-23 09:55:00,29.58,29.61,29.48,29.49,6900.0,16.0309,16.0471,15.9767,15.9821,6900.0
2005-09-23 10:00:00,29.5,29.56,29.48,29.51,25500.0,15.9875,16.02,15.9767,15.9929,25500.0
2005-09-23 10:05:00,29.5,29.5,29.48,29.49,5000.0,15.9875,15.9875,15.9767,15.9821,5000.0
2005-09-23 10:10:00,29.48,29.5,29.48,29.5,9000.0,15.9767,15.9875,15.9767,15.9875,9000.0
2005-09-23 10:15:00,29.49,29.5,29.47,29.47,9100.0,15.9821,15.9875,15.9713,15.9713,9100.0
2005-09-23 10:20:00,29.47,29.48,29.47,29.48,4600.0,15.9713,15.9767,15.9713,15.9767,4600.0
2005-09-23 10:25:00,29.48,29.49,29.47,29.49,12500.0,15.9767,15.9821,15.9713,15.9821,12500.0
2005-09-23 10:30:00,29.49,29.49,29.47,29.48,8300.0,15.9821,15.9821,15.9713,15.9767,8300.0
2005-09-23 10:35:00,29.48,29.48,29.44,29.45,8200.0,15.9767,15.9767,15.955,15.9604,8200.0
2005-09-23 10:40:00,29.47,29.48,29.47,29.48,7200.0,15.9713,15.9767,15.9713,15.9767,7200.0
2005-09-23 10:45:00,29.48,29.48,29.46,29.47,8500.0,15.9767,15.9767,15.9658,15.9713,8500.0
2005-09-23 10:50:00,29.47,29.5,29.47,29.49,4300.0,15.9713,15.9875,15.9713,15.9821,4300.0
2005-09-23 10:55:00,29.49,29.5,29.49,29.5,5200.0,15.9821,15.9875,15.9821,15.9875,5200.0
2005-09-23 11:00:00,29.5,29.55,29.49,29.5,9900.0,15.9875,16.0146,15.9821,15.9875,9900.0
2005-09-23 11:05:00,29.51,29.54,29.5,29.5,7300.0,15.9929,16.0092,15.9875,15.9875,7300.0
2005-09-23 11:10:00,29.5,29.54,29.48,29.54,13100.0,15.9875,16.0092,15.9767,16.0092,13100.0
2005-09-23 11:15:00,29.54,29.54,29.49,29.52,5000.0,16.0092,16.0092,15.9821,15.9984,5000.0
2005-09-23 11:20:00,29.52,29.54,29.51,29.54,5600.0,15.9984,16.0092,15.9929,16.0092,5600.0
2005-09-23 11:25:00,29.54,29.55,29.49,29.49,15200.0,16.0092,16.0146,15.9821,15.9821,15200.0
2005-09-23 11:30:00,29.48,29.49,29.48,29.49,3700.0,15.9767,15.9821,15.9767,15.9821,3700.0
2005-09-23 11:35:00,29.49,29.5,29.48,29.48,3600.0,15.9821,15.9875,15.9767,15.9767,3600.0
2005-09-23 11:40:00,29.49,29.49,29.49,29.49,1800.0,15.9821,15.9821,15.9821,15.9821,1800.0
2005-09-23 11:45:00,29.49,29.49,29.48,29.49,3600.0,15.9821,15.9821,15.9767,15.9821,3600.0
2005-09-23 11:50:00,29.48,29.49,29.48,29.49,2100.0,15.9767,15.9821,15.9767,15.9821,2100.0
2005-09-23 11:55:00,29.49,29.5,29.47,29.48,5900.0,15.9821,15.9875,15.9713,15.9767,5900.0
2005-09-23 12:00:00,29.49,29.49,29.48,29.48,1500.0,15.9821,15.9821,15.9767,15.9767,1500.0
2005-09-23 12:05:00,29.49,29.55,29.49,29.55,11300.0,15.9821,16.0146,15.9821,16.0146,11300.0
2005-09-23 12:10:00,29.52,29.53,29.52,29.52,2200.0,15.9984,16.0038,15.9984,15.9984,2200.0
2005-09-23 12:15:00,29.52,29.53,29.52,29.53,3700.0,15.9984,16.0038,15.9984,16.0038,3700.0
2005-09-23 12:20:00,29.53,29.56,29.52,29.56,8800.0,16.0038,16.02,15.9984,16.02,8800.0
2005-09-23 12:25:00,29.56,29.58,29.56,29.58,4600.0,16.02,16.0309,16.02,16.0309,4600.0
2005-09-23 12:30:00,29.57,29.57,29.54,29.54,1300.0,16.0255,16.0255,16.0092,16.0092,1300.0
2005-09-23 12:35:00,29.54,29.56,29.54,29.56,6500.0,16.0092,16.02,16.0092,16.02,6500.0
2005-09-23 12:40:00,29.55,29.56,29.55,29.56,2700.0,16.0146,16.02,16.0146,16.02,2700.0
2005-09-23 12:45:00,29.54,29.54,29.52,29.52,2300.0,16.0092,16.0092,15.9984,15.9984,2300.0
2005-09-23 12:50:00,29.51,29.52,29.51,29.52,1000.0,15.9929,15.9984,15.9929,15.9984,1000.0
2005-09-23 12:55:00,29.51,29.55,29.51,29.55,6900.0,15.9929,16.0146,15.9929,16.0146,6900.0
2005-09-23 13:00:00,29.55,29.56,29.54,29.55,5800.0,16.0146,16.02,16.0092,16.0146,5800.0
2005-09-23 13:05:00,29.55,29.56,29.55,29.56,2000.0,16.0146,16.02,16.0146,16.02,2000.0
2005-09-23 13:10:00,29.56,29.57,29.55,29.56,8400.0,16.02,16.0255,16.0146,16.02,8400.0
2005-09-23 13:15:00,29.56,29.56,29.56,29.56,2300.0,16.02,16.02,16.02,16.02,2300.0
2005-09-23 13:20:00,29.56,29.57,29.56,29.57,2300.0,16.02,16.0255,16.02,16.0255,2300.0
2005-09-23 13:25:00,29.57,29.58,29.56,29.56,2800.0,16.0255,16.0309,16.02,16.02,2800.0
2005-09-23 13:30:00,29.57,29.58,29.56,29.58,5500.0,16.0255,16.0309,16.02,16.0309,5500.0
2005-09-23 13:35:00,29.58,29.6,29.58,29.58,2600.0,16.0309,16.0417,16.0309,16.0309,2600.0
2005-09-23 13:40:00,29.58,29.61,29.58,29.61,11100.0,16.0309,16.0471,16.0309,16.0471,11100.0
2005-09-23 13:45:00,29.61,29.61,29.6,29.6,2600.0,16.0471,16.0471,16.0417,16.0417,2600.0
2005-09-23 13:50:00,29.6,29.62,29.6,29.62,3300.0,16.0417,16.0526,16.0417,16.0526,3300.0
2005-09-23 13:55:00,29.62,29.63,29.62,29.63,4300.0,16.0526,16.058,16.0526,16.058,4300.0
2005-09-23 14:00:00,29.63,29.65,29.62,29.64,8200.0,16.058,16.0688,16.0526,16.0634,8200.0
2005-09-23 14:05:00,29.65,29.65,29.64,29.65,2700.0,16.0688,16.0688,16.0634,16.0688,2700.0
2005-09-23 14:10:00,29.65,29.67,29.65,29.67,20200.0,16.0688,16.0797,16.0688,16.0797,20200.0
2005-09-23 14:15:00,29.67,29.67,29.65,29.65,6900.0,16.0797,16.0797,16.0688,16.0688,6900.0
2005-09-23 14:20:00,29.65,29.67,29.65,29.67,14800.0,16.0688,16.0797,16.0688,16.0797,14800.0
2005-09-23 14:25:00,29.67,29.67,29.64,29.65,2200.0,16.0797,16.0797,16.0634,16.0688,2200.0
2005-09-23 14:30:00,29.63,29.65,29.63,29.64,5500.0,16.058,16.0688,16.058,16.0634,5500.0
2005-09-23 14:35:00,29.64,29.64,29.63,29.64,2300.0,16.0634,16.0634,16.058,16.0634,2300.0
2005-09-23 14:40:00,29.64,29.64,29.63,29.63,1500.0,16.0634,16.0634,16.058,16.058,1500.0
2005-09-23 14:45:00,29.62,29.63,29.61,29.61,6600.0,16.0526,16.058,16.0471,16.0471,6600.0
2005-09-23 14:50:00,29.61,29.62,29.61,29.62,1500.0,16.0471,16.0526,16.0471,16.0526,1500.0
2005-09-23 14:55:00,29.62,29.64,29.62,29.64,10700.0,16.0526,16.0634,16.0526,16.0634,10700.0
2005-09-23 15:00:00,29.64,29.64,29.62,29.62,3200.0,16.0634,16.0634,16.0526,16.0526,3200.0
2005-09-23 15:05:00,29.62,29.63,29.61,29.61,3600.0,16.0526,16.058,16.0471,16.0471,3600.0
2005-09-23 15:10:00,29.61,29.62,29.61,29.61,3300.0,16.0471,16.0526,16.0471,16.0471,3300.0
2005-09-23 15:15:00,29.6,29.61,29.59,29.6,7000.0,16.0417,16.0471,16.0363,16.0417,7000.0
2005-09-23 15:20:00,29.6,29.6,29.58,29.58,9300.0,16.0417,16.0417,16.0309,16.0309,9300.0
2005-09-23 15:25:00,29.59,29.59,29.55,29.56,9400.0,16.0363,16.0363,16.0146,16.02,9400.0
2005-09-23 15:30:00,29.56,29.58,29.56,29.57,19000.0,16.02,16.0309,16.02,16.0255,19000.0
2005-09-23 15:35:00,29.57,29.6,29.56,29.58,18500.0,16.0255,16.0417,16.02,16.0309,18500.0
2005-09-23 15:40:00,29.58,29.59,29.58,29.59,10300.0,16.0309,16.0363,16.0309,16.0363,10300.0
2005-09-23 15:45:00,29.6,29.62,29.59,29.62,25300.0,16.0417,16.0526,16.0363,16.0526,25300.0
2005-09-23 15:50:00,29.61,29.62,29.61,29.61,4800.0,16.0471,16.0526,16.0471,16.0471,4800.0
2005-09-23 15:55:00,29.61,29.62,29.61,29.62,17700.0,16.0471,16.0526,16.0471,16.0526,17700.0
2005-09-26 09:35:00,29.72,29.72,29.7,29.7,11500.0,16.1068,16.1068,16.0959,16.0959,11500.0
2005-09-26 09:40:00,29.7,29.74,29.69,29.73,21700.0,16.0959,16.1176,16.0905,16.1122,21700.0
2005-09-26 09:45:00,29.73,29.74,29.69,29.69,8900.0,16.1122,16.1176,16.0905,16.0905,8900.0
2005-09-26 09:50:00,29.7,29.72,29.7,29.71,6900.0,16.0959,16.1068,16.0959,16.1013,6900.0
2005-09-26 09:55:00,29.71,29.75,29.66,29.71,23600.0,16.1013,16.123,16.0742,16.1013,23600.0
2005-09-26 10:00:00,29.67,29.67,29.65,29.65,2500.0,16.0797,16.0797,16.0688,16.0688,2500.0
2005-09-26 10:05:00,29.66,29.66,29.65,29.66,3400.0,16.0742,16.0742,16.0688,16.0742,3400.0
2005-09-26 10:10:00,29.66,29.69,29.66,29.69,11500.0,16.0742,16.0905,16.0742,16.0905,11500.0
2005-09-26 10:15:00,29.69,29.69,29.68,29.68,29100.0,16.0905,16.0905,16.0851,16.0851,29100.0
2005-09-26 10:20:00,29.69,29.69,29.66,29.69,5800.0,16.0905,16.0905,16.0742,16.0905,5800.0
2005-09-26 10:25:00,29.69,29.69,29.67,29.68,6600.0,16.0905,16.0905,16.0797,16.0851,6600.0
2005-09-26 10:30:00,29.69,29.71,29.68,29.71,20200.0,16.0905,16.1013,16.0851,16.1013,20200.0
2005-09-26 10:35:00,29.72,29.73,29.71,29.73,13700.0,16.1068,16.1122,16.1013,16.1122,13700.0
2005-09-26 10:40:00,29.73,29.73,29.73,29.73,1900.0,16.1122,16.1122,16.1122,16.1122,1900.0
2005-09-26 10:45:00,29.73,29.73,29.73,29.73,2900.0,16.1122,16.1122,16.1122,16.1122,2900.0
2005-09-26 10:50:00,29.73,29.74,29.73,29.73,22200.0,16.1122,16.1176,16.1122,16.1122,22200.0
2005-09-26 10:55:00,29.73,29.73,29.72,29.73,41000.0,16.1122,16.1122,16.1068,16.1122,41000.0
2005-09-26 11:00:00,29.73,29.73,29.72,29.73,3200.0,16.1122,16.1122,16.1068,16.1122,3200.0
2005-09-26 11:05:00,29.72,29.75,29.72,29.75,39700.0,16.1068,16.123,16.1068,16.123,39700.0
2005-09-26 11:10:00,29.74,29.75,29.73,29.75,4500.0,16.1176,16.123,16.1122,16.123,4500.0
2005-09-26 11:15:00,29.74,29.75,29.73,29.73,2200.0,16.1176,16.123,16.1122,16.1122,2200.0
2005-09-26 11:20:00,29.72,29.72,29.72,29.72,1500.0,16.1068,16.1068,16.1068,16.1068,1500.0
2005-09-26 11:25:00,29.72,29.73,29.72,29.73,1100.0,16.1068,16.1122,16.1068,16.1122,1100.0
2005-09-26 11:30:00,29.72,29.72,29.72,29.72,900.0,16.1068,16.1068,16.1068,16.1068,900.0
2005-09-26 11:35:00,29.72,29.73,29.72,29.73,3400.0,16.1068,16.1122,16.1068,16.1122,3400.0
2005-09-26 11:40:00,29.72,29.73,29.72,29.72,1700.0,16.1068,16.1122,16.1068,16.1068,1700.0
2005-09-26 11:45:00,29.72,29.74,29.72,29.73,12700.0,16.1068,16.1176,16.1068,16.1122,12700.0
2005-09-26 11:50:00,29.73,29.73,29.72,29.72,4200.0,16.1122,16.1122,16.1068,16.1068,4200.0
2005-09-26 11:55:00,29.72,29.73,29.72,29.72,4700.0,16.1068,16.1122,16.1068,16.1068,4700.0
2005-09-26 12:00:00,29.72,29.72,29.72,29.72,1100.0,16.1068,16.1068,16.1068,16.1068,1100.0
2005-09-26 12:05:00,29.72,29.73,29.72,29.73,1800.0,16.1068,16.1122,16.1068,16.1122,1800.0
2005-09-26 12:10:00,29.73,29.74,29.73,29.74,16700.0,16.1122,16.1176,16.1122,16.1176,16700.0
2005-09-26 12:15:00,29.74,29.75,29.74,29.75,14100.0,16.1176,16.123,16.1176,16.123,14100.0
2005-09-26 12:20:00,29.74,29.78,29.74,29.78,19600.0,16.1176,16.1393,16.1176,16.1393,19600.0
2005-09-26 12:25:00,29.77,29.78,29.76,29.76,17800.0,16.1338,16.1393,16.1284,16.1284,17800.0
2005-09-26 12:30:00,29.76,29.78,29.76,29.77,23500.0,16.1284,16.1393,16.1284,16.1338,23500.0
2005-09-26 12:35:00,29.77,29.78,29.77,29.77,3100.0,16.1338,16.1393,16.1338,16.1338,3100.0
2005-09-26 12:40:00,29.77,29.78,29.77,29.77,8800.0,16.1338,16.1393,16.1338,16.1338,8800.0
2005-09-26 12:45:00,29.77,29.78,29.77,29.77,3700.0,16.1338,16.1393,16.1338,16.1338,3700.0
2005-09-26 12:50:00,29.78,29.78,29.77,29.78,4300.0,16.1393,16.1393,16.1338,16.1393,4300.0
2005-09-26 12:55:00,29.77,29.78,29.76,29.76,10600.0,16.1338,16.1393,16.1284,16.1284,10600.0
2005-09-26 13:00:00,29.77,29.77,29.73,29.73,1100.0,16.1338,16.1338,16.1122,16.1122,1100.0
2005-09-26 13:05:00,29.73,29.73,29.72,29.72,600.0,16.1122,16.1122,16.1068,16.1068,600.0
2005-09-26 13:10:00,29.72,29.72,29.71,29.71,2100.0,16.1068,16.1068,16.1013,16.1013,2100.0
2005-09-26 13:15:00,29.71,29.72,29.71,29.71,700.0,16.1013,16.1068,16.1013,16.1013,700.0
2005-09-26 13:20:00,29.7,29.71,29.7,29.7,900.0,16.0959,16.1013,16.0959,16.0959,900.0
2005-09-26 13:25:00,29.7,29.71,29.7,29.71,19700.0,16.0959,16.1013,16.0959,16.1013,19700.0
2005-09-26 13:30:00,29.71,29.71,29.71,29.71,3000.0,16.1013,16.1013,16.1013,16.1013,3000.0
2005-09-26 13:35:00,29.71,29.71,29.71,29.71,600.0,16.1013,16.1013,16.1013,16.1013,600.0
2005-09-26 13:40:00,29.71,29.71,29.7,29.71,3300.0,16.1013,16.1013,16.0959,16.1013,3300.0
2005-09-26 13:45:00,29.71,29.71,29.7,29.71,6400.0,16.1013,16.1013,16.0959,16.1013,6400.0
2005-09-26 13:50:00,29.71,29.71,29.7,29.7,6100.0,16.1013,16.1013,16.0959,16.0959,6100.0
2005-09-26 13:55:00,29.71,29.71,29.7,29.7,2100.0,16.1013,16.1013,16.0959,16.0959,2100.0
2005-09-26 14:00:00,29.71,29.71,29.7,29.7,12000.0,16.1013,16.1013,16.0959,16.0959,12000.0
2005-09-26 14:05:00,29.7,29.7,29.7,29.7,9700.0,16.0959,16.0959,16.0959,16.0959,9700.0
2005-09-26 14:10:00,29.69,29.69,29.69,29.69,200.0,16.0905,16.0905,16.0905,16.0905,200.0
2005-09-26 14:15:00,29.7,29.72,29.7,29.7,21300.0,16.0959,16.1068,16.0959,16.0959,21300.0
2005-09-26 14:20:00,29.7,29.71,29.7,29.71,22100.0,16.0959,16.1013,16.0959,16.1013,22100.0
2005-09-26 14:25:00,29.71,29.72,29.71,29.72,54000.0,16.1013,16.1068,16.1013,16.1068,54000.0
2005-09-26 14:30:00,29.72,29.72,29.71,29.71,2200.0,16.1068,16.1068,16.1013,16.1013,2200.0
2005-09-26 14:35:00,29.72,29.72,29.71,29.72,51200.0,16.1068,16.1068,16.1013,16.1068,51200.0
2005-09-26 14:40:00,29.72,29.72,29.71,29.71,5000.0,16.1068,16.1068,16.1013,16.1013,5000.0
2005-09-26 14:45:00,29.71,29.72,29.71,29.72,4400.0,16.1013,16.1068,16.1013,16.1068,4400.0
2005-09-26 14:50:00,29.72,29.72,29.71,29.72,30100.0,16.1068,16.1068,16.1013,16.1068,30100.0
2005-09-26 14:55:00,29.72,29.72,29.71,29.71,8000.0,16.1068,16.1068,16.1013,16.1013,8000.0
2005-09-26 15:00:00,29.71,29.72,29.71,29.72,3700.0,16.1013,16.1068,16.1013,16.1068,3700.0
2005-09-26 15:05:00,29.72,29.72,29.72,29.72,34700.0,16.1068,16.1068,16.1068,16.1068,34700.0
2005-09-26 15:10:00,29.71,29.72,29.71,29.71,3300.0,16.1013,16.1068,16.1013,16.1013,3300.0
2005-09-26 15:15:00,29.71,29.71,29.71,29.71,2300.0,16.1013,16.1013,16.1013,16.1013,2300.0
2005-09-26 15:20:00,29.71,29.71,29.71,29.71,5700.0,16.1013,16.1013,16.1013,16.1013,5700.0
2005-09-26 15:25:00,29.71,29.71,29.7,29.7,5500.0,16.1013,16.1013,16.0959,16.0959,5500.0
2005-09-26 15:30:00,29.7,29.71,29.7,29.71,10200.0,16.0959,16.1013,16.0959,16.1013,10200.0
2005-09-26 15:35:00,29.71,29.72,29.71,29.71,23200.0,16.1013,16.1068,16.1013,16.1013,23200.0
2005-09-26 15:40:00,29.72,29.72,29.71,29.72,6300.0,16.1068,16.1068,16.1013,16.1068,6300.0
2005-09-26 15:45:00,29.72,29.72,29.71,29.72,11300.0,16.1068,16.1068,16.1013,16.1068,11300.0
2005-09-26 15:50:00,29.71,29.72,29.71,29.72,6800.0,16.1013,16.1068,16.1013,16.1068,6800.0
2005-09-26 15:55:00,29.71,29.72,29.71,29.72,5100.0,16.1013,16.1068,16.1013,16.1068,5100.0
2005-09-27 09:30:00,29.73,29.74,29.73,29.74,13100.0,16.1122,16.1176,16.1122,16.1176,13100.0
2005-09-27 09:35:00,29.74,29.74,29.74,29.74,1100.0,16.1176,16.1176,16.1176,16.1176,1100.0
2005-09-27 09:40:00,29.74,29.75,29.74,29.74,4700.0,16.1176,16.123,16.1176,16.1176,4700.0
2005-09-27 09:45:00,29.74,29.75,29.74,29.74,15100.0,16.1176,16.123,16.1176,16.1176,15100.0
2005-09-27 09:50:00,29.75,29.75,29.74,29.75,1800.0,16.123,16.123,16.1176,16.123,1800.0
2005-09-27 09:55:00,29.74,29.74,29.72,29.73,3200.0,16.1176,16.1176,16.1068,16.1122,3200.0
2005-09-27 10:00:00,29.72,29.73,29.72,29.73,3000.0,16.1068,16.1122,16.1068,16.1122,3000.0
2005-09-27 10:05:00,29.72,29.73,29.7,29.71,8400.0,16.1068,16.1122,16.0959,16.1013,8400.0
2005-09-27 10:10:00,29.7,29.72,29.7,29.71,9900.0,16.0959,16.1068,16.0959,16.1013,9900.0
2005-09-27 10:15:00,29.7,29.71,29.7,29.71,8500.0,16.0959,16.1013,16.0959,16.1013,8500.0
2005-09-27 10:20:00,29.71,29.71,29.7,29.7,6000.0,16.1013,16.1013,16.0959,16.0959,6000.0
2005-09-27 10:25:00,29.71,29.71,29.69,29.71,3700.0,16.1013,16.1013,16.0905,16.1013,3700.0
2005-09-27 10:30:00,29.71,29.71,29.71,29.71,7400.0,16.1013,16.1013,16.1013,16.1013,7400.0
2005-09-27 10:35:00,29.7,29.71,29.7,29.71,5800.0,16.0959,16.1013,16.0959,16.1013,5800.0
2005-09-27 10:40:00,29.71,29.71,29.7,29.71,2400.0,16.1013,16.1013,16.0959,16.1013,2400.0
2005-09-27 10:45:00,29.71,29.71,29.7,29.7,1800.0,16.1013,16.1013,16.0959,16.0959,1800.0
2005-09-27 10:50:00,29.71,29.71,29.67,29.68,17600.0,16.1013,16.1013,16.0797,16.0851,17600.0
2005-09-27 10:55:00,29.67,29.68,29.61,29.64,11600.0,16.0797,16.0851,16.0471,16.0634,11600.0
2005-09-27 11:00:00,29.63,29.64,29.6,29.61,3000.0,16.058,16.0634,16.0417,16.0471,3000.0
2005-09-27 11:05:00,29.62,29.62,29.6,29.6,3700.0,16.0526,16.0526,16.0417,16.0417,3700.0
2005-09-27 11:10:00,29.6,29.61,29.58,29.59,1500.0,16.0417,16.0471,16.0309,16.0363,1500.0
2005-09-27 11:15:00,29.58,29.59,29.56,29.57,2700.0,16.0309,16.0363,16.02,16.0255,2700.0
2005-09-27 11:20:00,29.54,29.58,29.54,29.55,5600.0,16.0092,16.0309,16.0092,16.0146,5600.0
2005-09-27 11:25:00,29.55,29.55,29.54,29.54,3200.0,16.0146,16.0146,16.0092,16.0092,3200.0
2005-09-27 11:30:00,29.54,29.55,29.54,29.55,9900.0,16.0092,16.0146,16.0092,16.0146,9900.0
2005-09-27 11:35:00,29.54,29.55,29.54,29.55,1600.0,16.0092,16.0146,16.0092,16.0146,1600.0
2005-09-27 11:40:00,29.54,29.55,29.54,29.55,2600.0,16.0092,16.0146,16.0092,16.0146,2600.0
2005-09-27 11:45:00,29.54,29.55,29.5,29.51,7300.0,16.0092,16.0146,15.9875,15.9929,7300.0
2005-09-27 11:50:00,29.52,29.52,29.51,29.52,1800.0,15.9984,15.9984,15.9929,15.9984,1800.0
2005-09-27 11:55:00,29.52,29.52,29.51,29.52,900.0,15.9984,15.9984,15.9929,15.9984,900.0
2005-09-27 12:00:00,29.51,29.52,29.51,29.52,3200.0,15.9929,15.9984,15.9929,15.9984,3200.0
2005-09-27 12:05:00,29.51,29.52,29.5,29.5,1500.0,15.9929,15.9984,15.9875,15.9875,1500.0
2005-09-27 12:10:00,29.5,29.51,29.5,29.5,2200.0,15.9875,15.9929,15.9875,15.9875,2200.0
2005-09-27 12:15:00,29.51,29.51,29.5,29.51,2600.0,15.9929,15.9929,15.9875,15.9929,2600.0
2005-09-27 12:20:00,29.51,29.51,29.5,29.51,3500.0,15.9929,15.9929,15.9875,15.9929,3500.0
2005-09-27 12:25:00,29.51,29.51,29.49,29.49,1000.0,15.9929,15.9929,15.9821,15.9821,1000.0
2005-09-27 12:30:00,29.49,29.5,29.49,29.5,2600.0,15.9821,15.9875,15.9821,15.9875,2600.0
2005-09-27 12:35:00,29.5,29.51,29.5,29.51,10300.0,15.9875,15.9929,15.9875,15.9929,10300.0
2005-09-27 12:40:00,29.51,29.51,29.51,29.51,3900.0,15.9929,15.9929,15.9929,15.9929,3900.0
2005-09-27 12:45:00,29.5,29.51,29.5,29.51,1300.0,15.9875,15.9929,15.9875,15.9929,1300.0
2005-09-27 12:50:00,29.51,29.51,29.5,29.51,1300.0,15.9929,15.9929,15.9875,15.9929,1300.0
2005-09-27 12:55:00,29.5,29.51,29.49,29.49,1300.0,15.9875,15.9929,15.9821,15.9821,1300.0
2005-09-27 13:00:00,29.5,29.5,29.5,29.5,300.0,15.9875,15.9875,15.9875,15.9875,300.0
2005-09-27 13:05:00,29.49,29.5,29.49,29.5,7700.0,15.9821,15.9875,15.9821,15.9875,7700.0
2005-09-27 13:10:00,29.5,29.5,29.49,29.49,1500.0,15.9875,15.9875,15.9821,15.9821,1500.0
2005-09-27 13:15:00,29.49,29.5,29.49,29.49,1500.0,15.9821,15.9875,15.9821,15.9821,1500.0
2005-09-27 13:20:00,29.49,29.5,29.49,29.49,1500.0,15.9821,15.9875,15.9821,15.9821,1500.0
2005-09-27 13:25:00,29.5,29.5,29.5,29.5,1400.0,15.9875,15.9875,15.9875,15.9875,1400.0
2005-09-27 13:30:00,29.5,29.5,29.49,29.49,2800.0,15.9875,15.9875,15.9821,15.9821,2800.0
2005-09-27 13:35:00,29.5,29.5,29.49,29.49,1200.0,15.9875,15.9875,15.9821,15.9821,1200.0
2005-09-27 13:40:00,29.5,29.5,29.49,29.49,1900.0,15.9875,15.9875,15.9821,15.9821,1900.0
2005-09-27 13:45:00,29.5,29.5,29.48,29.49,3200.0,15.9875,15.9875,15.9767,15.9821,3200.0
2005-09-27 13:50:00,29.49,29.49,29.49,29.49,2400.0,15.9821,15.9821,15.9821,15.9821,2400.0
2005-09-27 13:55:00,29.49,29.5,29.48,29.48,2800.0,15.9821,15.9875,15.9767,15.9767,2800.0
2005-09-27 14:00:00,29.48,29.49,29.47,29.48,2600.0,15.9767,15.9821,15.9713,15.9767,2600.0
2005-09-27 14:05:00,29.48,29.48,29.47,29.48,2600.0,15.9767,15.9767,15.9713,15.9767,2600.0
2005-09-27 14:10:00,29.47,29.48,29.47,29.48,700.0,15.9713,15.9767,15.9713,15.9767,700.0
2005-09-27 14:15:00,29.48,29.48,29.47,29.48,1200.0,15.9767,15.9767,15.9713,15.9767,1200.0
2005-09-27 14:20:00,29.47,29.48,29.45,29.46,1300.0,15.9713,15.9767,15.9604,15.9658,1300.0
2005-09-27 14:25:00,29.45,29.46,29.45,29.46,1000.0,15.9604,15.9658,15.9604,15.9658,1000.0
2005-09-27 14:30:00,29.45,29.46,29.43,29.44,2800.0,15.9604,15.9658,15.9496,15.955,2800.0
2005-09-27 14:35:00,29.43,29.44,29.35,29.44,22200.0,15.9496,15.955,15.9062,15.955,22200.0
2005-09-27 14:40:00,29.44,29.44,29.44,29.44,700.0,15.955,15.955,15.955,15.955,700.0
2005-09-27 14:45:00,29.44,29.45,29.43,29.45,4400.0,15.955,15.9604,15.9496,15.9604,4400.0
2005-09-27 14:50:00,29.45,29.45,29.44,29.45,3400.0,15.9604,15.9604,15.955,15.9604,3400.0
2005-09-27 14:55:00,29.45,29.5,29.44,29.5,6500.0,15.9604,15.9875,15.955,15.9875,6500.0
2005-09-27 15:00:00,29.5,29.55,29.5,29.55,6700.0,15.9875,16.0146,15.9875,16.0146,6700.0
2005-09-27 15:05:00,29.54,29.54,29.51,29.52,4700.0,16.0092,16.0092,15.9929,15.9984,4700.0
2005-09-27 15:10:00,29.52,29.52,29.51,29.51,5500.0,15.9984,15.9984,15.9929,15.9929,5500.0
2005-09-27 15:15:00,29.51,29.52,29.5,29.51,4000.0,15.9929,15.9984,15.9875,15.9929,4000.0
2005-09-27 15:20:00,29.51,29.52,29.51,29.52,5000.0,15.9929,15.9984,15.9929,15.9984,5000.0
2005-09-27 15:25:00,29.52,29.54,29.51,29.54,5000.0,15.9984,16.0092,15.9929,16.0092,5000.0
2005-09-27 15:30:00,29.54,29.54,29.52,29.54,4000.0,16.0092,16.0092,15.9984,16.0092,4000.0
2005-09-27 15:35:00,29.54,29.56,29.54,29.55,8100.0,16.0092,16.02,16.0092,16.0146,8100.0
2005-09-27 15:40:00,29.55,29.56,29.54,29.55,8200.0,16.0146,16.02,16.0092,16.0146,8200.0
2005-09-27 15:45:00,29.55,29.56,29.55,29.56,6900.0,16.0146,16.02,16.0146,16.02,6900.0
2005-09-27 15:50:00,29.56,29.56,29.55,29.55,6100.0,16.02,16.02,16.0146,16.0146,6100.0
2005-09-27 15:55:00,29.54,29.55,29.53,29.53,7900.0,16.0092,16.0146,16.0038,16.0038,7900.0
2005-09-28 09:30:00,29.37,29.37,29.37,29.37,8200.0,16.0721,16.0721,16.0721,16.0721,8200.0
2005-09-28 09:35:00,29.37,29.37,29.29,29.3,3500.0,16.0721,16.0721,16.0283,16.0338,3500.0
2005-09-28 09:40:00,29.37,29.37,29.3,29.33,1500.0,16.0721,16.0721,16.0338,16.0502,1500.0
2005-09-28 09:45:00,29.28,29.3,29.27,29.28,2900.0,16.0228,16.0338,16.0174,16.0228,2900.0
2005-09-28 09:50:00,29.28,29.28,29.26,29.27,5100.0,16.0228,16.0228,16.0119,16.0174,5100.0
2005-09-28 09:55:00,29.27,29.27,29.15,29.17,10500.0,16.0174,16.0174,15.9517,15.9626,10500.0
2005-09-28 10:00:00,29.15,29.18,29.15,29.17,10000.0,15.9517,15.9681,15.9517,15.9626,10000.0
2005-09-28 10:05:00,29.16,29.17,29.12,29.13,2500.0,15.9572,15.9626,15.9353,15.9408,2500.0
2005-09-28 10:10:00,29.11,29.13,29.11,29.13,6000.0,15.9298,15.9408,15.9298,15.9408,6000.0
2005-09-28 10:15:00,29.13,29.16,29.13,29.15,7100.0,15.9408,15.9572,15.9408,15.9517,7100.0
2005-09-28 10:20:00,29.16,29.16,29.13,29.16,700.0,15.9572,15.9572,15.9408,15.9572,700.0
2005-09-28 10:25:00,29.14,29.16,29.14,29.14,3300.0,15.9462,15.9572,15.9462,15.9462,3300.0
2005-09-28 10:30:00,29.14,29.19,29.14,29.18,8700.0,15.9462,15.9736,15.9462,15.9681,8700.0
2005-09-28 10:35:00,29.16,29.16,29.15,29.16,900.0,15.9572,15.9572,15.9517,15.9572,900.0
2005-09-28 10:40:00,29.15,29.16,29.15,29.16,1600.0,15.9517,15.9572,15.9517,15.9572,1600.0
2005-09-28 10:45:00,29.16,29.16,29.15,29.15,5000.0,15.9572,15.9572,15.9517,15.9517,5000.0
2005-09-28 10:50:00,29.16,29.16,29.16,29.16,2300.0,15.9572,15.9572,15.9572,15.9572,2300.0
2005-09-28 10:55:00,29.16,29.16,29.15,29.16,1300.0,15.9572,15.9572,15.9517,15.9572,1300.0
2005-09-28 11:00:00,29.16,29.16,29.14,29.15,2800.0,15.9572,15.9572,15.9462,15.9517,2800.0
2005-09-28 11:05:00,29.14,29.15,29.14,29.15,5600.0,15.9462,15.9517,15.9462,15.9517,5600.0
2005-09-28 11:10:00,29.14,29.15,29.14,29.15,1000.0,15.9462,15.9517,15.9462,15.9517,1000.0
2005-09-28 11:15:00,29.15,29.15,29.13,29.14,3900.0,15.9517,15.9517,15.9408,15.9462,3900.0
2005-09-28 11:20:00,29.14,29.15,29.14,29.15,800.0,15.9462,15.9517,15.9462,15.9517,800.0
2005-09-28 11:25:00,29.15,29.15,29.14,29.15,1200.0,15.9517,15.9517,15.9462,15.9517,1200.0
2005-09-28 11:30:00,29.15,29.15,29.14,29.15,1300.0,15.9517,15.9517,15.9462,15.9517,1300.0
2005-09-28 11:35:00,29.15,29.15,29.14,29.15,7000.0,15.9517,15.9517,15.9462,15.9517,7000.0
2005-09-28 11:40:00,29.13,29.15,28.71,28.71,205300.0,15.9408,15.9517,15.7109,15.7109,205300.0
2005-09-28 11:45:00,28.72,28.73,28.6,28.62,16700.0,15.7164,15.7219,15.6507,15.6617,16700.0
2005-09-28 11:50:00,28.64,28.66,28.64,28.66,2300.0,15.6726,15.6836,15.6726,15.6836,2300.0
2005-09-28 11:55:00,28.66,28.74,28.66,28.72,14700.0,15.6836,15.7273,15.6836,15.7164,14700.0
2005-09-28 12:00:00,28.7,28.71,28.66,28.67,3400.0,15.7054,15.7109,15.6836,15.689,3400.0
2005-09-28 12:05:00,28.66,28.67,28.62,28.62,4500.0,15.6836,15.689,15.6617,15.6617,4500.0
2005-09-28 12:10:00,28.62,28.62,28.53,28.53,8100.0,15.6617,15.6617,15.6124,15.6124,8100.0
2005-09-28 12:15:00,28.53,28.54,28.51,28.54,9100.0,15.6124,15.6179,15.6015,15.6179,9100.0
2005-09-28 12:20:00,28.55,28.58,28.54,28.58,4100.0,15.6234,15.6398,15.6179,15.6398,4100.0
2005-09-28 12:25:00,28.57,28.59,28.57,28.59,4300.0,15.6343,15.6453,15.6343,15.6453,4300.0
2005-09-28 12:30:00,28.59,28.61,28.58,28.61,3000.0,15.6453,15.6562,15.6398,15.6562,3000.0
2005-09-28 12:35:00,28.62,28.64,28.62,28.63,6800.0,15.6617,15.6726,15.6617,15.6671,6800.0
2005-09-28 12:40:00,28.62,28.65,28.62,28.65,4700.0,15.6617,15.6781,15.6617,15.6781,4700.0
2005-09-28 12:45:00,28.65,28.66,28.64,28.66,5500.0,15.6781,15.6836,15.6726,15.6836,5500.0
2005-09-28 12:50:00,28.65,28.66,28.65,28.66,2600.0,15.6781,15.6836,15.6781,15.6836,2600.0
2005-09-28 12:55:00,28.66,28.69,28.66,28.69,5100.0,15.6836,15.7,15.6836,15.7,5100.0
2005-09-28 13:00:00,28.69,28.78,28.69,28.78,7200.0,15.7,15.7492,15.7,15.7492,7200.0
2005-09-28 13:05:00,28.78,28.79,28.78,28.78,5100.0,15.7492,15.7547,15.7492,15.7492,5100.0
2005-09-28 13:10:00,28.78,28.81,28.75,28.75,8500.0,15.7492,15.7656,15.7328,15.7328,8500.0
2005-09-28 13:15:00,28.76,28.78,28.76,28.78,2200.0,15.7383,15.7492,15.7383,15.7492,2200.0
2005-09-28 13:20:00,28.79,28.79,28.74,28.75,2000.0,15.7547,15.7547,15.7273,15.7328,2000.0
2005-09-28 13:25:00,28.75,28.76,28.73,28.74,3700.0,15.7328,15.7383,15.7219,15.7273,3700.0
2005-09-28 13:30:00,28.73,28.73,28.67,28.69,4400.0,15.7219,15.7219,15.689,15.7,4400.0
2005-09-28 13:35:00,28.69,28.7,28.68,28.69,2700.0,15.7,15.7054,15.6945,15.7,2700.0
2005-09-28 13:40:00,28.67,28.69,28.67,28.69,6600.0,15.689,15.7,15.689,15.7,6600.0
2005-09-28 13:45:00,28.68,28.68,28.65,28.66,900.0,15.6945,15.6945,15.6781,15.6836,900.0
2005-09-28 13:50:00,28.66,28.67,28.65,28.67,3600.0,15.6836,15.689,15.6781,15.689,3600.0
2005-09-28 13:55:00,28.66,28.67,28.66,28.67,1400.0,15.6836,15.689,15.6836,15.689,1400.0
2005-09-28 14:00:00,28.67,28.69,28.66,28.69,6500.0,15.689,15.7,15.6836,15.7,6500.0
2005-09-28 14:05:00,28.69,28.69,28.68,28.69,4300.0,15.7,15.7,15.6945,15.7,4300.0
2005-09-28 14:10:00,28.69,28.69,28.67,28.67,6900.0,15.7,15.7,15.689,15.689,6900.0
2005-09-28 14:15:00,28.67,28.67,28.66,28.67,4200.0,15.689,15.689,15.6836,15.689,4200.0
2005-09-28 14:20:00,28.67,28.75,28.67,28.75,16500.0,15.689,15.7328,15.689,15.7328,16500.0
2005-09-28 14:25:00,28.74,28.77,28.74,28.77,3100.0,15.7273,15.7438,15.7273,15.7438,3100.0
2005-09-28 14:30:00,28.78,28.84,28.77,28.83,18800.0,15.7492,15.7821,15.7438,15.7766,18800.0
2005-09-28 14:35:00,28.82,28.84,28.82,28.84,6600.0,15.7711,15.7821,15.7711,15.7821,6600.0
2005-09-28 14:40:00,28.83,28.84,28.83,28.84,4900.0,15.7766,15.7821,15.7766,15.7821,4900.0
2005-09-28 14:45:00,28.84,28.84,28.82,28.82,6900.0,15.7821,15.7821,15.7711,15.7711,6900.0
2005-09-28 14:50:00,28.81,28.82,28.8,28.8,1400.0,15.7656,15.7711,15.7602,15.7602,1400.0
2005-09-28 14:55:00,28.8,28.81,28.8,28.81,3000.0,15.7602,15.7656,15.7602,15.7656,3000.0
2005-09-28 15:00:00,28.8,28.81,28.72,28.72,4400.0,15.7602,15.7656,15.7164,15.7164,4400.0
2005-09-28 15:05:00,28.73,28.73,28.7,28.7,3500.0,15.7219,15.7219,15.7054,15.7054,3500.0
2005-09-28 15:10:00,28.7,28.71,28.69,28.69,3600.0,15.7054,15.7109,15.7,15.7,3600.0
2005-09-28 15:15:00,28.69,28.7,28.68,28.69,3500.0,15.7,15.7054,15.6945,15.7,3500.0
2005-09-28 15:20:00,28.69,28.69,28.65,28.67,10700.0,15.7,15.7,15.6781,15.689,10700.0
2005-09-28 15:25:00,28.67,28.72,28.67,28.72,14000.0,15.689,15.7164,15.689,15.7164,14000.0
2005-09-28 15:30:00,28.71,28.76,28.71,28.75,13800.0,15.7109,15.7383,15.7109,15.7328,13800.0
2005-09-28 15:35:00,28.75,28.76,28.74,28.75,20300.0,15.7328,15.7383,15.7273,15.7328,20300.0
2005-09-28 15:40:00,28.75,28.75,28.74,28.75,7300.0,15.7328,15.7328,15.7273,15.7328,7300.0
2005-09-28 15:45:00,28.74,28.75,28.74,28.75,5000.0,15.7273,15.7328,15.7273,15.7328,5000.0
2005-09-28 15:50:00,28.74,28.75,28.74,28.75,12100.0,15.7273,15.7328,15.7273,15.7328,12100.0
2005-09-28 15:55:00,28.75,28.75,28.74,28.75,7700.0,15.7328,15.7328,15.7273,15.7328,7700.0
2005-09-29 09:35:00,28.79,28.81,28.73,28.73,6400.0,15.7547,15.7656,15.7219,15.7219,6400.0
2005-09-29 09:40:00,28.73,28.75,28.73,28.75,2100.0,15.7219,15.7328,15.7219,15.7328,2100.0
2005-09-29 09:45:00,28.75,28.75,28.73,28.74,3600.0,15.7328,15.7328,15.7219,15.7273,3600.0
2005-09-29 09:50:00,28.74,28.75,28.72,28.75,3500.0,15.7273,15.7328,15.7164,15.7328,3500.0
2005-09-29 09:55:00,28.75,28.75,28.7,28.72,3000.0,15.7328,15.7328,15.7054,15.7164,3000.0
2005-09-29 10:00:00,28.72,28.76,28.72,28.76,4700.0,15.7164,15.7383,15.7164,15.7383,4700.0
2005-09-29 10:05:00,28.76,28.76,28.75,28.76,5500.0,15.7383,15.7383,15.7328,15.7383,5500.0
2005-09-29 10:10:00,28.76,28.76,28.75,28.76,3400.0,15.7383,15.7383,15.7328,15.7383,3400.0
2005-09-29 10:15:00,28.76,28.81,28.76,28.81,11800.0,15.7383,15.7656,15.7383,15.7656,11800.0
2005-09-29 10:20:00,28.82,28.84,28.79,28.82,9200.0,15.7711,15.7821,15.7547,15.7711,9200.0
2005-09-29 10:25:00,28.84,28.85,28.84,28.85,6100.0,15.7821,15.7875,15.7821,15.7875,6100.0
2005-09-29 10:30:00,28.86,28.86,28.84,28.85,2500.0,15.793,15.793,15.7821,15.7875,2500.0
2005-09-29 10:35:00,28.86,28.86,28.86,28.86,2600.0,15.793,15.793,15.793,15.793,2600.0
2005-09-29 10:40:00,28.86,28.87,28.85,28.86,4400.0,15.793,15.7985,15.7875,15.793,4400.0
2005-09-29 10:45:00,28.86,28.88,28.86,28.87,4500.0,15.793,15.8039,15.793,15.7985,4500.0
2005-09-29 10:50:00,28.87,28.88,28.87,28.88,3100.0,15.7985,15.8039,15.7985,15.8039,3100.0
2005-09-29 10:55:00,28.88,28.88,28.86,28.86,1900.0,15.8039,15.8039,15.793,15.793,1900.0
2005-09-29 11:00:00,28.87,28.88,28.87,28.88,3000.0,15.7985,15.8039,15.7985,15.8039,3000.0
2005-09-29 11:05:00,28.87,28.89,28.87,28.88,6600.0,15.7985,15.8094,15.7985,15.8039,6600.0
2005-09-29 11:10:00,28.88,28.89,28.88,28.89,3900.0,15.8039,15.8094,15.8039,15.8094,3900.0
2005-09-29 11:15:00,28.89,28.89,28.88,28.89,2800.0,15.8094,15.8094,15.8039,15.8094,2800.0
2005-09-29 11:20:00,28.9,28.9,28.89,28.9,4000.0,15.8149,15.8149,15.8094,15.8149,4000.0
2005-09-29 11:25:00,28.9,28.91,28.89,28.89,3200.0,15.8149,15.8204,15.8094,15.8094,3200.0
2005-09-29 11:30:00,28.89,28.9,28.89,28.9,2700.0,15.8094,15.8149,15.8094,15.8149,2700.0
2005-09-29 11:35:00,28.89,28.89,28.83,28.86,5100.0,15.8094,15.8094,15.7766,15.793,5100.0
2005-09-29 11:40:00,28.87,28.87,28.86,28.86,1500.0,15.7985,15.7985,15.793,15.793,1500.0
2005-09-29 11:45:00,28.87,28.9,28.86,28.9,13600.0,15.7985,15.8149,15.793,15.8149,13600.0
2005-09-29 11:50:00,28.9,28.96,28.89,28.96,16600.0,15.8149,15.8477,15.8094,15.8477,16600.0
2005-09-29 11:55:00,28.98,28.99,28.95,28.95,5600.0,15.8587,15.8641,15.8423,15.8423,5600.0
2005-09-29 12:00:00,28.96,28.96,28.94,28.95,3500.0,15.8477,15.8477,15.8368,15.8423,3500.0
2005-09-29 12:05:00,28.95,28.96,28.95,28.95,3400.0,15.8423,15.8477,15.8423,15.8423,3400.0
2005-09-29 12:10:00,28.96,28.96,28.95,28.95,900.0,15.8477,15.8477,15.8423,15.8423,900.0
2005-09-29 12:15:00,28.96,28.96,28.95,28.95,5100.0,15.8477,15.8477,15.8423,15.8423,5100.0
2005-09-29 12:20:00,28.96,28.98,28.95,28.98,4700.0,15.8477,15.8587,15.8423,15.8587,4700.0
2005-09-29 12:25:00,28.98,28.98,28.97,28.98,2200.0,15.8587,15.8587,15.8532,15.8587,2200.0
2005-09-29 12:30:00,28.98,28.98,28.97,28.98,1900.0,15.8587,15.8587,15.8532,15.8587,1900.0
2005-09-29 12:35:00,28.98,28.98,28.97,28.98,4300.0,15.8587,15.8587,15.8532,15.8587,4300.0
2005-09-29 12:40:00,28.97,28.98,28.97,28.98,3500.0,15.8532,15.8587,15.8532,15.8587,3500.0
2005-09-29 12:45:00,28.98,28.98,28.97,28.98,2400.0,15.8587,15.8587,15.8532,15.8587,2400.0
2005-09-29 12:50:00,28.98,28.98,28.98,28.98,1900.0,15.8587,15.8587,15.8587,15.8587,1900.0
2005-09-29 12:55:00,28.98,28.98,28.98,28.98,2100.0,15.8587,15.8587,15.8587,15.8587,2100.0
2005-09-29 13:00:00,28.98,29.0,28.98,29.0,11700.0,15.8587,15.8696,15.8587,15.8696,11700.0
2005-09-29 13:05:00,29.0,29.03,28.99,29.03,15300.0,15.8696,15.886,15.8641,15.886,15300.0
2005-09-29 13:10:00,29.03,29.03,29.01,29.02,3400.0,15.886,15.886,15.8751,15.8806,3400.0
2005-09-29 13:15:00,29.02,29.03,29.02,29.02,4300.0,15.8806,15.886,15.8806,15.8806,4300.0
2005-09-29 13:20:00,29.02,29.03,29.02,29.03,3500.0,15.8806,15.886,15.8806,15.886,3500.0
2005-09-29 13:25:00,29.03,29.03,29.02,29.02,4000.0,15.886,15.886,15.8806,15.8806,4000.0
2005-09-29 13:30:00,29.03,29.04,29.02,29.04,6700.0,15.886,15.8915,15.8806,15.8915,6700.0
2005-09-29 13:35:00,29.03,29.04,29.03,29.04,2000.0,15.886,15.8915,15.886,15.8915,2000.0
2005-09-29 13:40:00,29.04,29.04,29.04,29.04,2900.0,15.8915,15.8915,15.8915,15.8915,2900.0
2005-09-29 13:45:00,29.04,29.04,29.03,29.04,2900.0,15.8915,15.8915,15.886,15.8915,2900.0
2005-09-29 13:50:00,29.04,29.04,29.03,29.03,3200.0,15.8915,15.8915,15.886,15.886,3200.0
2005-09-29 13:55:00,29.03,29.04,29.03,29.04,1400.0,15.886,15.8915,15.886,15.8915,1400.0
2005-09-29 14:00:00,29.04,29.04,29.03,29.04,5700.0,15.8915,15.8915,15.886,15.8915,5700.0
2005-09-29 14:05:00,29.05,29.1,29.03,29.1,16900.0,15.897,15.9243,15.886,15.9243,16900.0
2005-09-29 14:10:00,29.1,29.1,29.09,29.09,4100.0,15.9243,15.9243,15.9189,15.9189,4100.0
2005-09-29 14:15:00,29.1,29.1,29.09,29.1,1400.0,15.9243,15.9243,15.9189,15.9243,1400.0
2005-09-29 14:20:00,29.1,29.1,29.09,29.1,3700.0,15.9243,15.9243,15.9189,15.9243,3700.0
2005-09-29 14:25:00,29.1,29.1,29.09,29.1,4200.0,15.9243,15.9243,15.9189,15.9243,4200.0
2005-09-29 14:30:00,29.1,29.1,29.09,29.1,6200.0,15.9243,15.9243,15.9189,15.9243,6200.0
2005-09-29 14:35:00,29.1,29.13,29.1,29.13,11200.0,15.9243,15.9408,15.9243,15.9408,11200.0
2005-09-29 14:40:00,29.14,29.15,29.14,29.15,6600.0,15.9462,15.9517,15.9462,15.9517,6600.0
2005-09-29 14:45:00,29.15,29.15,29.14,29.14,2300.0,15.9517,15.9517,15.9462,15.9462,2300.0
2005-09-29 14:50:00,29.15,29.16,29.14,29.15,7300.0,15.9517,15.9572,15.9462,15.9517,7300.0
2005-09-29 14:55:00,29.15,29.17,29.14,29.17,7500.0,15.9517,15.9626,15.9462,15.9626,7500.0
2005-09-29 15:00:00,29.17,29.17,29.14,29.14,5600.0,15.9626,15.9626,15.9462,15.9462,5600.0
2005-09-29 15:05:00,29.14,29.17,29.14,29.17,23200.0,15.9462,15.9626,15.9462,15.9626,23200.0
2005-09-29 15:10:00,29.18,29.19,29.17,29.19,4000.0,15.9681,15.9736,15.9626,15.9736,4000.0
2005-09-29 15:15:00,29.19,29.22,29.18,29.22,23400.0,15.9736,15.99,15.9681,15.99,23400.0
2005-09-29 15:20:00,29.22,29.25,29.22,29.25,10200.0,15.99,16.0064,15.99,16.0064,10200.0
2005-09-29 15:25:00,29.25,29.29,29.25,29.29,9900.0,16.0064,16.0283,16.0064,16.0283,9900.0
2005-09-29 15:30:00,29.29,29.29,29.28,29.29,4800.0,16.0283,16.0283,16.0228,16.0283,4800.0
2005-09-29 15:35:00,29.29,29.36,29.29,29.36,10600.0,16.0283,16.0666,16.0283,16.0666,10600.0
2005-09-29 15:40:00,29.37,29.42,29.36,29.42,14200.0,16.0721,16.0994,16.0666,16.0994,14200.0
2005-09-29 15:45:00,29.42,29.45,29.42,29.45,11200.0,16.0994,16.1159,16.0994,16.1159,11200.0
2005-09-29 15:50:00,29.44,29.53,29.44,29.51,31000.0,16.1104,16.1596,16.1104,16.1487,31000.0
2005-09-29 15:55:00,29.5,29.51,29.5,29.51,14300.0,16.1432,16.1487,16.1432,16.1487,14300.0
2005-09-30 09:30:00,29.49,29.49,29.49,29.49,2200.0,16.1378,16.1378,16.1378,16.1378,2200.0
2005-09-30 09:35:00,29.46,29.47,29.3,29.31,3700.0,16.1213,16.1268,16.0338,16.0393,3700.0
2005-09-30 09:40:00,29.31,29.31,29.19,29.19,4900.0,16.0393,16.0393,15.9736,15.9736,4900.0
2005-09-30 09:45:00,29.2,29.2,29.03,29.04,12400.0,15.9791,15.9791,15.886,15.8915,12400.0
2005-09-30 09:50:00,29.04,29.08,28.99,29.02,9500.0,15.8915,15.9134,15.8641,15.8806,9500.0
2005-09-30 09:55:00,28.99,29.02,28.96,28.97,9100.0,15.8641,15.8806,15.8477,15.8532,9100.0
2005-09-30 10:00:00,28.97,29.0,28.97,28.99,5100.0,15.8532,15.8696,15.8532,15.8641,5100.0
2005-09-30 10:05:00,28.99,29.08,28.99,29.08,8900.0,15.8641,15.9134,15.8641,15.9134,8900.0
2005-09-30 10:10:00,29.08,29.08,28.88,28.89,12700.0,15.9134,15.9134,15.8039,15.8094,12700.0
2005-09-30 10:15:00,28.89,28.92,28.79,28.89,10600.0,15.8094,15.8258,15.7547,15.8094,10600.0
2005-09-30 10:20:00,28.89,28.89,28.76,28.77,10400.0,15.8094,15.8094,15.7383,15.7438,10400.0
2005-09-30 10:25:00,28.79,28.8,28.73,28.74,7000.0,15.7547,15.7602,15.7219,15.7273,7000.0
2005-09-30 10:30:00,28.74,28.74,28.7,28.71,10400.0,15.7273,15.7273,15.7054,15.7109,10400.0
2005-09-30 10:35:00,28.72,28.79,28.72,28.79,12600.0,15.7164,15.7547,15.7164,15.7547,12600.0
2005-09-30 10:40:00,28.79,28.8,28.77,28.78,7000.0,15.7547,15.7602,15.7438,15.7492,7000.0
2005-09-30 10:45:00,28.78,28.85,28.78,28.85,8600.0,15.7492,15.7875,15.7492,15.7875,8600.0
2005-09-30 10:50:00,28.85,28.87,28.85,28.86,5900.0,15.7875,15.7985,15.7875,15.793,5900.0
2005-09-30 10:55:00,28.86,28.87,28.85,28.85,5000.0,15.793,15.7985,15.7875,15.7875,5000.0
2005-09-30 11:00:00,28.85,28.85,28.75,28.75,6900.0,15.7875,15.7875,15.7328,15.7328,6900.0
2005-09-30 11:05:00,28.75,28.76,28.63,28.63,12100.0,15.7328,15.7383,15.6671,15.6671,12100.0
2005-09-30 11:10:00,28.62,28.64,28.62,28.63,10200.0,15.6617,15.6726,15.6617,15.6671,10200.0
2005-09-30 11:15:00,28.62,28.63,28.62,28.62,4900.0,15.6617,15.6671,15.6617,15.6617,4900.0
2005-09-30 11:20:00,28.62,28.62,28.5,28.5,5300.0,15.6617,15.6617,15.596,15.596,5300.0
2005-09-30 11:25:00,28.5,28.52,28.45,28.52,11800.0,15.596,15.6069,15.5686,15.6069,11800.0
2005-09-30 11:30:00,28.53,28.58,28.53,28.58,10300.0,15.6124,15.6398,15.6124,15.6398,10300.0
2005-09-30 11:35:00,28.58,28.58,28.57,28.58,1400.0,15.6398,15.6398,15.6343,15.6398,1400.0
2005-09-30 11:40:00,28.58,28.6,28.58,28.59,6500.0,15.6398,15.6507,15.6398,15.6453,6500.0
2005-09-30 11:45:00,28.59,28.61,28.59,28.61,9100.0,15.6453,15.6562,15.6453,15.6562,9100.0
2005-09-30 11:50:00,28.6,28.6,28.58,28.59,5900.0,15.6507,15.6507,15.6398,15.6453,5900.0
2005-09-30 11:55:00,28.59,28.69,28.59,28.69,18800.0,15.6453,15.7,15.6453,15.7,18800.0
2005-09-30 12:00:00,28.69,28.69,28.68,28.68,7500.0,15.7,15.7,15.6945,15.6945,7500.0
2005-09-30 12:05:00,28.68,28.69,28.68,28.69,1400.0,15.6945,15.7,15.6945,15.7,1400.0
2005-09-30 12:10:00,28.7,28.7,28.69,28.69,3500.0,15.7054,15.7054,15.7,15.7,3500.0
2005-09-30 12:15:00,28.69,28.7,28.69,28.69,3400.0,15.7,15.7054,15.7,15.7,3400.0
2005-09-30 12:20:00,28.69,28.7,28.69,28.7,4300.0,15.7,15.7054,15.7,15.7054,4300.0
2005-09-30 12:25:00,28.7,28.71,28.68,28.7,7200.0,15.7054,15.7109,15.6945,15.7054,7200.0
2005-09-30 12:30:00,28.7,28.73,28.7,28.73,3300.0,15.7054,15.7219,15.7054,15.7219,3300.0
2005-09-30 12:35:00,28.73,28.75,28.73,28.75,3100.0,15.7219,15.7328,15.7219,15.7328,3100.0
2005-09-30 12:40:00,28.74,28.78,28.74,28.78,7600.0,15.7273,15.7492,15.7273,15.7492,7600.0
2005-09-30 12:45:00,28.78,28.8,28.77,28.79,3500.0,15.7492,15.7602,15.7438,15.7547,3500.0
2005-09-30 12:50:00,28.79,28.79,28.79,28.79,800.0,15.7547,15.7547,15.7547,15.7547,800.0
2005-09-30 12:55:00,28.8,28.8,28.8,28.8,500.0,15.7602,15.7602,15.7602,15.7602,500.0
2005-09-30 13:00:00,28.79,28.8,28.79,28.79,1700.0,15.7547,15.7602,15.7547,15.7547,1700.0
2005-09-30 13:05:00,28.79,28.8,28.77,28.77,3400.0,15.7547,15.7602,15.7438,15.7438,3400.0
2005-09-30 13:10:00,28.77,28.79,28.74,28.79,4800.0,15.7438,15.7547,15.7273,15.7547,4800.0
2005-09-30 13:15:00,28.8,28.8,28.76,28.78,5400.0,15.7602,15.7602,15.7383,15.7492,5400.0
2005-09-30 13:20:00,28.79,28.79,28.78,28.78,1600.0,15.7547,15.7547,15.7492,15.7492,1600.0
2005-09-30 13:25:00,28.79,28.79,28.78,28.79,3100.0,15.7547,15.7547,15.7492,15.7547,3100.0
2005-09-30 13:30:00,28.79,28.84,28.79,28.84,10100.0,15.7547,15.7821,15.7547,15.7821,10100.0
2005-09-30 13:35:00,28.84,28.84,28.83,28.84,3900.0,15.7821,15.7821,15.7766,15.7821,3900.0
2005-09-30 13:40:00,28.84,28.84,28.79,28.8,3100.0,15.7821,15.7821,15.7547,15.7602,3100.0
2005-09-30 13:45:00,28.79,28.8,28.78,28.78,4000.0,15.7547,15.7602,15.7492,15.7492,4000.0
2005-09-30 13:50:00,28.78,28.79,28.77,28.78,3900.0,15.7492,15.7547,15.7438,15.7492,3900.0
2005-09-30 13:55:00,28.77,28.77,28.76,28.77,3600.0,15.7438,15.7438,15.7383,15.7438,3600.0
2005-09-30 14:00:00,28.75,28.78,28.74,28.78,5100.0,15.7328,15.7492,15.7273,15.7492,5100.0
2005-09-30 14:05:00,28.79,28.79,28.78,28.78,9600.0,15.7547,15.7547,15.7492,15.7492,9600.0
2005-09-30 14:10:00,28.78,28.83,28.78,28.82,14500.0,15.7492,15.7766,15.7492,15.7711,14500.0
2005-09-30 14:15:00,28.82,28.82,28.81,28.82,2300.0,15.7711,15.7711,15.7656,15.7711,2300.0
2005-09-30 14:20:00,28.82,28.82,28.81,28.82,5100.0,15.7711,15.7711,15.7656,15.7711,5100.0
2005-09-30 14:25:00,28.82,28.82,28.81,28.81,4500.0,15.7711,15.7711,15.7656,15.7656,4500.0
2005-09-30 14:30:00,28.82,28.82,28.82,28.82,700.0,15.7711,15.7711,15.7711,15.7711,700.0
2005-09-30 14:35:00,28.82,28.82,28.81,28.81,9400.0,15.7711,15.7711,15.7656,15.7656,9400.0
2005-09-30 14:40:00,28.81,28.82,28.81,28.82,4300.0,15.7656,15.7711,15.7656,15.7711,4300.0
2005-09-30 14:45:00,28.82,28.82,28.81,28.81,5400.0,15.7711,15.7711,15.7656,15.7656,5400.0
2005-09-30 14:50:00,28.82,28.83,28.8,28.8,9500.0,15.7711,15.7766,15.7602,15.7602,9500.0
2005-09-30 14:55:00,28.8,28.83,28.8,28.83,7900.0,15.7602,15.7766,15.7602,15.7766,7900.0
2005-09-30 15:00:00,28.83,28.84,28.83,28.84,5000.0,15.7766,15.7821,15.7766,15.7821,5000.0
2005-09-30 15:05:00,28.84,28.84,28.82,28.82,6500.0,15.7821,15.7821,15.7711,15.7711,6500.0
2005-09-30 15:10:00,28.82,28.83,28.82,28.83,9500.0,15.7711,15.7766,15.7711,15.7766,9500.0
2005-09-30 15:15:00,28.83,28.83,28.82,28.83,6000.0,15.7766,15.7766,15.7711,15.7766,6000.0
2005-09-30 15:20:00,28.83,28.83,28.81,28.82,7400.0,15.7766,15.7766,15.7656,15.7711,7400.0
2005-09-30 15:25:00,28.82,28.82,28.8,28.81,8000.0,15.7711,15.7711,15.7602,15.7656,8000.0
2005-09-30 15:30:00,28.81,28.82,28.81,28.82,7900.0,15.7656,15.7711,15.7656,15.7711,7900.0
2005-09-30 15:35:00,28.82,28.82,28.81,28.81,9400.0,15.7711,15.7711,15.7656,15.7656,9400.0
2005-09-30 15:40:00,28.82,28.82,28.81,28.81,4700.0,15.7711,15.7711,15.7656,15.7656,4700.0
2005-09-30 15:45:00,28.81,28.9,28.8,28.81,24400.0,15.7656,15.8149,15.7602,15.7656,24400.0
2005-09-30 15:50:00,28.81,28.81,28.8,28.81,20300.0,15.7656,15.7656,15.7602,15.7656,20300.0
2005-09-30 15:55:00,28.81,28.81,28.8,28.81,35200.0,15.7656,15.7656,15.7602,15.7656,35200.0
2005-10-03 09:35:00,28.83,28.83,28.83,28.83,7300.0,15.7766,15.7766,15.7766,15.7766,7300.0
2005-10-03 09:40:00,28.8,28.85,28.73,28.8,6900.0,15.7602,15.7875,15.7219,15.7602,6900.0
2005-10-03 09:45:00,28.84,28.84,28.8,28.81,4300.0,15.7821,15.7821,15.7602,15.7656,4300.0
2005-10-03 09:50:00,28.83,28.84,28.82,28.83,3300.0,15.7766,15.7821,15.7711,15.7766,3300.0
2005-10-03 09:55:00,28.83,28.85,28.83,28.85,4100.0,15.7766,15.7875,15.7766,15.7875,4100.0
2005-10-03 10:00:00,28.85,28.89,28.85,28.89,5300.0,15.7875,15.8094,15.7875,15.8094,5300.0
2005-10-03 10:05:00,28.9,28.9,28.8,28.8,3100.0,15.8149,15.8149,15.7602,15.7602,3100.0
2005-10-03 10:10:00,28.81,28.81,28.79,28.8,6200.0,15.7656,15.7656,15.7547,15.7602,6200.0
2005-10-03 10:15:00,28.8,28.83,28.79,28.83,5300.0,15.7602,15.7766,15.7547,15.7766,5300.0
2005-10-03 10:20:00,28.83,28.83,28.78,28.78,5500.0,15.7766,15.7766,15.7492,15.7492,5500.0
2005-10-03 10:25:00,28.82,28.82,28.77,28.77,1800.0,15.7711,15.7711,15.7438,15.7438,1800.0
2005-10-03 10:30:00,28.76,28.77,28.76,28.77,1800.0,15.7383,15.7438,15.7383,15.7438,1800.0
2005-10-03 10:35:00,28.78,28.78,28.72,28.76,2000.0,15.7492,15.7492,15.7164,15.7383,2000.0
2005-10-03 10:40:00,28.77,28.78,28.76,28.77,4900.0,15.7438,15.7492,15.7383,15.7438,4900.0
2005-10-03 10:45:00,28.77,28.8,28.77,28.79,7600.0,15.7438,15.7602,15.7438,15.7547,7600.0
2005-10-03 10:50:00,28.78,28.8,28.78,28.8,5400.0,15.7492,15.7602,15.7492,15.7602,5400.0
2005-10-03 10:55:00,28.8,28.8,28.79,28.79,5600.0,15.7602,15.7602,15.7547,15.7547,5600.0
2005-10-03 11:00:00,28.79,28.8,28.79,28.8,3100.0,15.7547,15.7602,15.7547,15.7602,3100.0
2005-10-03 11:05:00,28.8,28.84,28.79,28.84,3200.0,15.7602,15.7821,15.7547,15.7821,3200.0
2005-10-03 11:10:00,28.84,28.93,28.84,28.93,15000.0,15.7821,15.8313,15.7821,15.8313,15000.0
2005-10-03 11:15:00,28.93,28.94,28.91,28.94,3300.0,15.8313,15.8368,15.8204,15.8368,3300.0
2005-10-03 11:20:00,28.94,28.94,28.93,28.94,4700.0,15.8368,15.8368,15.8313,15.8368,4700.0
2005-10-03 11:25:00,28.94,28.94,28.93,28.93,1200.0,15.8368,15.8368,15.8313,15.8313,1200.0
2005-10-03 11:30:00,28.93,28.94,28.93,28.94,3500.0,15.8313,15.8368,15.8313,15.8368,3500.0
2005-10-03 11:35:00,28.94,28.94,28.93,28.93,1500.0,15.8368,15.8368,15.8313,15.8313,1500.0
2005-10-03 11:40:00,28.94,28.94,28.93,28.93,2500.0,15.8368,15.8368,15.8313,15.8313,2500.0
2005-10-03 11:45:00,28.93,28.94,28.93,28.94,1600.0,15.8313,15.8368,15.8313,15.8368,1600.0
2005-10-03 11:50:00,28.94,28.94,28.93,28.94,3800.0,15.8368,15.8368,15.8313,15.8368,3800.0
2005-10-03 11:55:00,28.94,28.94,28.93,28.94,1100.0,15.8368,15.8368,15.8313,15.8368,1100.0
2005-10-03 12:00:00,28.94,28.94,28.93,28.94,3600.0,15.8368,15.8368,15.8313,15.8368,3600.0
2005-10-03 12:05:00,28.94,28.95,28.92,28.93,8500.0,15.8368,15.8423,15.8258,15.8313,8500.0
2005-10-03 12:10:00,28.93,28.98,28.93,28.97,7400.0,15.8313,15.8587,15.8313,15.8532,7400.0
2005-10-03 12:15:00,28.96,28.99,28.96,28.98,4200.0,15.8477,15.8641,15.8477,15.8587,4200.0
2005-10-03 12:20:00,28.98,28.98,28.97,28.97,6200.0,15.8587,15.8587,15.8532,15.8532,6200.0
2005-10-03 12:25:00,28.97,28.98,28.97,28.98,3900.0,15.8532,15.8587,15.8532,15.8587,3900.0
2005-10-03 12:30:00,28.98,28.98,28.98,28.98,4500.0,15.8587,15.8587,15.8587,15.8587,4500.0
2005-10-03 12:35:00,28.99,28.99,28.96,28.96,2700.0,15.8641,15.8641,15.8477,15.8477,2700.0
2005-10-03 12:40:00,28.96,28.96,28.95,28.96,2300.0,15.8477,15.8477,15.8423,15.8477,2300.0
2005-10-03 12:45:00,28.97,28.99,28.97,28.99,1800.0,15.8532,15.8641,15.8532,15.8641,1800.0
2005-10-03 12:50:00,28.98,28.99,28.98,28.99,1600.0,15.8587,15.8641,15.8587,15.8641,1600.0
2005-10-03 12:55:00,28.98,28.99,28.97,28.97,2500.0,15.8587,15.8641,15.8532,15.8532,2500.0
2005-10-03 13:00:00,28.97,28.98,28.97,28.98,1200.0,15.8532,15.8587,15.8532,15.8587,1200.0
2005-10-03 13:05:00,28.97,28.98,28.97,28.98,5400.0,15.8532,15.8587,15.8532,15.8587,5400.0
2005-10-03 13:10:00,28.98,28.98,28.97,28.97,3000.0,15.8587,15.8587,15.8532,15.8532,3000.0
2005-10-03 13:15:00,28.98,28.98,28.97,28.98,900.0,15.8587,15.8587,15.8532,15.8587,900.0
2005-10-03 13:20:00,28.98,28.98,28.97,28.98,1600.0,15.8587,15.8587,15.8532,15.8587,1600.0
2005-10-03 13:25:00,28.97,28.97,28.96,28.97,5100.0,15.8532,15.8532,15.8477,15.8532,5100.0
2005-10-03 13:30:00,28.97,28.98,28.97,28.98,2300.0,15.8532,15.8587,15.8532,15.8587,2300.0
2005-10-03 13:35:00,28.97,28.98,28.97,28.97,3500.0,15.8532,15.8587,15.8532,15.8532,3500.0
2005-10-03 13:40:00,28.97,28.98,28.97,28.98,1800.0,15.8532,15.8587,15.8532,15.8587,1800.0
2005-10-03 13:45:00,28.97,28.98,28.97,28.97,1400.0,15.8532,15.8587,15.8532,15.8532,1400.0
2005-10-03 13:50:00,28.97,28.98,28.97,28.98,2800.0,15.8532,15.8587,15.8532,15.8587,2800.0
2005-10-03 13:55:00,28.98,28.98,28.97,28.98,3400.0,15.8587,15.8587,15.8532,15.8587,3400.0
2005-10-03 14:00:00,28.97,28.98,28.96,28.96,3900.0,15.8532,15.8587,15.8477,15.8477,3900.0
2005-10-03 14:05:00,28.97,28.97,28.94,28.95,4600.0,15.8532,15.8532,15.8368,15.8423,4600.0
2005-10-03 14:10:00,28.94,28.94,28.92,28.92,2800.0,15.8368,15.8368,15.8258,15.8258,2800.0
2005-10-03 14:15:00,28.92,28.92,28.91,28.91,3200.0,15.8258,15.8258,15.8204,15.8204,3200.0
2005-10-03 14:20:00,28.91,28.92,28.91,28.91,6800.0,15.8204,15.8258,15.8204,15.8204,6800.0
2005-10-03 14:25:00,28.91,28.93,28.9,28.92,9100.0,15.8204,15.8313,15.8149,15.8258,9100.0
2005-10-03 14:30:00,28.93,28.93,28.91,28.91,4300.0,15.8313,15.8313,15.8204,15.8204,4300.0
2005-10-03 14:35:00,28.9,28.92,28.9,28.92,9200.0,15.8149,15.8258,15.8149,15.8258,9200.0
2005-10-03 14:40:00,28.92,28.92,28.92,28.92,7500.0,15.8258,15.8258,15.8258,15.8258,7500.0
2005-10-03 14:45:00,28.93,28.93,28.92,28.92,2000.0,15.8313,15.8313,15.8258,15.8258,2000.0
2005-10-03 14:50:00,28.92,28.93,28.92,28.93,3500.0,15.8258,15.8313,15.8258,15.8313,3500.0
2005-10-03 14:55:00,28.93,28.93,28.92,28.92,7000.0,15.8313,15.8313,15.8258,15.8258,7000.0
2005-10-03 15:00:00,28.93,28.93,28.91,28.92,5400.0,15.8313,15.8313,15.8204,15.8258,5400.0
2005-10-03 15:05:00,28.92,28.93,28.91,28.93,5700.0,15.8258,15.8313,15.8204,15.8313,5700.0
2005-10-03 15:10:00,28.93,28.93,28.91,28.91,6000.0,15.8313,15.8313,15.8204,15.8204,6000.0
2005-10-03 15:15:00,28.92,28.95,28.91,28.95,7600.0,15.8258,15.8423,15.8204,15.8423,7600.0
2005-10-03 15:20:00,28.94,28.95,28.94,28.95,6400.0,15.8368,15.8423,15.8368,15.8423,6400.0
2005-10-03 15:25:00,28.95,28.95,28.94,28.95,7200.0,15.8423,15.8423,15.8368,15.8423,7200.0
2005-10-03 15:30:00,28.95,28.95,28.94,28.94,10500.0,15.8423,15.8423,15.8368,15.8368,10500.0
2005-10-03 15:35:00,28.94,28.95,28.94,28.95,9500.0,15.8368,15.8423,15.8368,15.8423,9500.0
2005-10-03 15:40:00,28.95,28.95,28.94,28.94,14100.0,15.8423,15.8423,15.8368,15.8368,14100.0
2005-10-03 15:45:00,28.95,28.95,28.94,28.94,4500.0,15.8423,15.8423,15.8368,15.8368,4500.0
2005-10-03 15:50:00,28.95,28.98,28.94,28.98,21800.0,15.8423,15.8587,15.8368,15.8587,21800.0
2005-10-03 15:55:00,28.98,28.98,28.94,28.96,15400.0,15.8587,15.8587,15.8368,15.8477,15400.0
2005-10-04 09:35:00,28.96,28.96,28.92,28.93,10300.0,15.8477,15.8477,15.8258,15.8313,10300.0
2005-10-04 09:40:00,28.93,28.93,28.9,28.9,8100.0,15.8313,15.8313,15.8149,15.8149,8100.0
2005-10-04 09:45:00,28.91,28.91,28.9,28.91,5600.0,15.8204,15.8204,15.8149,15.8204,5600.0
2005-10-04 09:50:00,28.91,28.95,28.91,28.94,6900.0,15.8204,15.8423,15.8204,15.8368,6900.0
2005-10-04 09:55:00,28.95,28.95,28.91,28.92,900.0,15.8423,15.8423,15.8204,15.8258,900.0
2005-10-04 10:00:00,28.92,28.92,28.83,28.84,4700.0,15.8258,15.8258,15.7766,15.7821,4700.0
2005-10-04 10:05:00,28.84,28.9,28.84,28.9,9400.0,15.7821,15.8149,15.7821,15.8149,9400.0
2005-10-04 10:10:00,28.93,29.05,28.93,29.05,15300.0,15.8313,15.897,15.8313,15.897,15300.0
2005-10-04 10:15:00,29.05,29.15,29.05,29.13,22500.0,15.897,15.9517,15.897,15.9408,22500.0
2005-10-04 10:20:00,29.13,29.15,29.08,29.14,4900.0,15.9408,15.9517,15.9134,15.9462,4900.0
2005-10-04 10:25:00,29.13,29.18,29.13,29.17,8000.0,15.9408,15.9681,15.9408,15.9626,8000.0
2005-10-04 10:30:00,29.17,29.2,29.13,29.15,6100.0,15.9626,15.9791,15.9408,15.9517,6100.0
2005-10-04 10:35:00,29.16,29.19,29.16,29.19,5600.0,15.9572,15.9736,15.9572,15.9736,5600.0
2005-10-04 10:40:00,29.19,29.19,29.16,29.16,3500.0,15.9736,15.9736,15.9572,15.9572,3500.0
2005-10-04 10:45:00,29.16,29.16,29.1,29.11,5400.0,15.9572,15.9572,15.9243,15.9298,5400.0
2005-10-04 10:50:00,29.11,29.11,29.11,29.11,900.0,15.9298,15.9298,15.9298,15.9298,900.0
2005-10-04 10:55:00,29.11,29.11,29.11,29.11,1000.0,15.9298,15.9298,15.9298,15.9298,1000.0
2005-10-04 11:00:00,29.11,29.11,29.1,29.1,3700.0,15.9298,15.9298,15.9243,15.9243,3700.0
2005-10-04 11:05:00,29.1,29.1,29.02,29.03,3800.0,15.9243,15.9243,15.8806,15.886,3800.0
2005-10-04 11:10:00,29.03,29.03,29.02,29.03,1300.0,15.886,15.886,15.8806,15.886,1300.0
2005-10-04 11:15:00,29.02,29.03,29.02,29.03,2600.0,15.8806,15.886,15.8806,15.886,2600.0
2005-10-04 11:20:00,29.03,29.04,29.01,29.03,3600.0,15.886,15.8915,15.8751,15.886,3600.0
2005-10-04 11:25:00,29.03,29.04,29.03,29.04,3100.0,15.886,15.8915,15.886,15.8915,3100.0
2005-10-04 11:30:00,29.04,29.05,29.04,29.05,1400.0,15.8915,15.897,15.8915,15.897,1400.0
2005-10-04 11:35:00,29.04,29.05,29.02,29.04,3200.0,15.8915,15.897,15.8806,15.8915,3200.0
2005-10-04 11:40:00,29.04,29.04,29.03,29.04,3000.0,15.8915,15.8915,15.886,15.8915,3000.0
2005-10-04 11:45:00,29.04,29.04,29.04,29.04,800.0,15.8915,15.8915,15.8915,15.8915,800.0
2005-10-04 11:50:00,29.04,29.04,28.96,28.96,10100.0,15.8915,15.8915,15.8477,15.8477,10100.0
2005-10-04 11:55:00,29.01,29.03,29.01,29.03,1100.0,15.8751,15.886,15.8751,15.886,1100.0
2005-10-04 12:00:00,29.03,29.07,29.01,29.01,22600.0,15.886,15.9079,15.8751,15.8751,22600.0
2005-10-04 12:05:00,29.05,29.05,29.05,29.05,1000.0,15.897,15.897,15.897,15.897,1000.0
2005-10-04 12:10:00,29.05,29.09,29.03,29.08,12400.0,15.897,15.9189,15.886,15.9134,12400.0
2005-10-04 12:15:00,29.09,29.09,29.06,29.06,2400.0,15.9189,15.9189,15.9024,15.9024,2400.0
2005-10-04 12:20:00,29.06,29.06,29.05,29.06,1000.0,15.9024,15.9024,15.897,15.9024,1000.0
2005-10-04 12:25:00,29.06,29.06,29.0,29.01,8100.0,15.9024,15.9024,15.8696,15.8751,8100.0
2005-10-04 12:30:00,29.03,29.05,29.03,29.05,3900.0,15.886,15.897,15.886,15.897,3900.0
2005-10-04 12:35:00,29.05,29.05,29.05,29.05,1300.0,15.897,15.897,15.897,15.897,1300.0
2005-10-04 12:40:00,29.05,29.05,29.04,29.04,2900.0,15.897,15.897,15.8915,15.8915,2900.0
2005-10-04 12:45:00,29.05,29.05,29.04,29.05,1100.0,15.897,15.897,15.8915,15.897,1100.0
2005-10-04 12:50:00,29.05,29.05,29.05,29.05,1200.0,15.897,15.897,15.897,15.897,1200.0
2005-10-04 12:55:00,29.05,29.05,29.04,29.04,2100.0,15.897,15.897,15.8915,15.8915,2100.0
2005-10-04 13:00:00,29.05,29.05,29.04,29.05,1700.0,15.897,15.897,15.8915,15.897,1700.0
2005-10-04 13:05:00,29.04,29.05,29.04,29.05,300.0,15.8915,15.897,15.8915,15.897,300.0
2005-10-04 13:10:00,29.05,29.06,29.05,29.06,28000.0,15.897,15.9024,15.897,15.9024,28000.0
2005-10-04 13:15:00,29.05,29.06,29.05,29.06,2700.0,15.897,15.9024,15.897,15.9024,2700.0
2005-10-04 13:20:00,29.06,29.06,29.06,29.06,4700.0,15.9024,15.9024,15.9024,15.9024,4700.0
2005-10-04 13:25:00,29.08,29.08,29.06,29.07,2200.0,15.9134,15.9134,15.9024,15.9079,2200.0
2005-10-04 13:30:00,29.06,29.07,29.05,29.06,1500.0,15.9024,15.9079,15.897,15.9024,1500.0
2005-10-04 13:35:00,29.06,29.07,29.06,29.07,2800.0,15.9024,15.9079,15.9024,15.9079,2800.0
2005-10-04 13:40:00,29.07,29.07,29.06,29.07,3300.0,15.9079,15.9079,15.9024,15.9079,3300.0
2005-10-04 13:45:00,29.06,29.08,29.06,29.07,3400.0,15.9024,15.9134,15.9024,15.9079,3400.0
2005-10-04 13:50:00,29.06,29.07,29.06,29.06,3200.0,15.9024,15.9079,15.9024,15.9024,3200.0
2005-10-04 13:55:00,29.06,29.06,29.05,29.06,2100.0,15.9024,15.9024,15.897,15.9024,2100.0
2005-10-04 14:00:00,29.06,29.07,29.06,29.06,4100.0,15.9024,15.9079,15.9024,15.9024,4100.0
2005-10-04 14:05:00,29.06,29.07,29.06,29.06,3600.0,15.9024,15.9079,15.9024,15.9024,3600.0
2005-10-04 14:10:00,29.07,29.07,29.06,29.07,3000.0,15.9079,15.9079,15.9024,15.9079,3000.0
2005-10-04 14:15:00,29.07,29.07,29.06,29.07,2000.0,15.9079,15.9079,15.9024,15.9079,2000.0
2005-10-04 14:20:00,29.07,29.07,29.06,29.06,2600.0,15.9079,15.9079,15.9024,15.9024,2600.0
2005-10-04 14:25:00,29.07,29.07,29.05,29.05,5900.0,15.9079,15.9079,15.897,15.897,5900.0
2005-10-04 14:30:00,29.05,29.06,29.05,29.05,2700.0,15.897,15.9024,15.897,15.897,2700.0
2005-10-04 14:35:00,29.05,29.05,29.02,29.02,4500.0,15.897,15.897,15.8806,15.8806,4500.0
2005-10-04 14:40:00,29.02,29.04,29.02,29.03,3000.0,15.8806,15.8915,15.8806,15.886,3000.0
2005-10-04 14:45:00,29.03,29.04,29.03,29.04,7400.0,15.886,15.8915,15.886,15.8915,7400.0
2005-10-04 14:50:00,29.04,29.04,29.03,29.03,1800.0,15.8915,15.8915,15.886,15.886,1800.0
2005-10-04 14:55:00,29.03,29.04,29.03,29.03,5700.0,15.886,15.8915,15.886,15.886,5700.0
2005-10-04 15:00:00,29.04,29.05,29.04,29.04,12000.0,15.8915,15.897,15.8915,15.8915,12000.0
2005-10-04 15:05:00,29.05,29.05,29.04,29.04,2800.0,15.897,15.897,15.8915,15.8915,2800.0
2005-10-04 15:10:00,29.05,29.05,29.04,29.04,5500.0,15.897,15.897,15.8915,15.8915,5500.0
2005-10-04 15:15:00,29.04,29.06,29.04,29.05,20200.0,15.8915,15.9024,15.8915,15.897,20200.0
2005-10-04 15:20:00,29.05,29.05,29.02,29.04,5400.0,15.897,15.897,15.8806,15.8915,5400.0
2005-10-04 15:25:00,29.04,29.05,29.03,29.05,10300.0,15.8915,15.897,15.886,15.897,10300.0
2005-10-04 15:30:00,29.05,29.06,29.04,29.06,4500.0,15.897,15.9024,15.8915,15.9024,4500.0
2005-10-04 15:35:00,29.05,29.06,29.05,29.06,5300.0,15.897,15.9024,15.897,15.9024,5300.0
2005-10-04 15:40:00,29.06,29.06,29.05,29.05,4600.0,15.9024,15.9024,15.897,15.897,4600.0
2005-10-04 15:45:00,29.06,29.06,29.05,29.06,2100.0,15.9024,15.9024,15.897,15.9024,2100.0
2005-10-04 15:50:00,29.06,29.07,29.05,29.07,13700.0,15.9024,15.9079,15.897,15.9079,13700.0
2005-10-04 15:55:00,29.07,29.07,29.06,29.07,18200.0,15.9079,15.9079,15.9024,15.9079,18200.0
2005-10-05 09:30:00,29.07,29.07,29.07,29.07,0.0,15.9079,15.9079,15.9079,15.9079,0.0
2005-10-05 09:35:00,29.0,29.04,28.99,29.04,25300.0,15.8696,15.8915,15.8641,15.8915,25300.0
2005-10-05 09:40:00,29.01,29.02,29.0,29.0,3800.0,15.8751,15.8806,15.8696,15.8696,3800.0
2005-10-05 09:45:00,29.01,29.01,29.0,29.01,2700.0,15.8751,15.8751,15.8696,15.8751,2700.0
2005-10-05 09:50:00,29.01,29.01,29.0,29.0,4100.0,15.8751,15.8751,15.8696,15.8696,4100.0
2005-10-05 09:55:00,29.01,29.02,29.0,29.02,15600.0,15.8751,15.8806,15.8696,15.8806,15600.0
2005-10-05 10:00:00,29.04,29.04,29.01,29.03,5000.0,15.8915,15.8915,15.8751,15.886,5000.0
2005-10-05 10:05:00,29.02,29.02,29.0,29.01,1900.0,15.8806,15.8806,15.8696,15.8751,1900.0
2005-10-05 10:10:00,29.01,29.04,29.0,29.04,11200.0,15.8751,15.8915,15.8696,15.8915,11200.0
2005-10-05 10:15:00,29.04,29.08,29.04,29.07,10200.0,15.8915,15.9134,15.8915,15.9079,10200.0
2005-10-05 10:20:00,29.06,29.08,29.06,29.08,8300.0,15.9024,15.9134,15.9024,15.9134,8300.0
2005-10-05 10:25:00,29.06,29.12,29.06,29.12,6400.0,15.9024,15.9353,15.9024,15.9353,6400.0
2005-10-05 10:30:00,29.11,29.12,29.11,29.12,5500.0,15.9298,15.9353,15.9298,15.9353,5500.0
2005-10-05 10:35:00,29.12,29.14,29.12,29.14,8600.0,15.9353,15.9462,15.9353,15.9462,8600.0
2005-10-05 10:40:00,29.11,29.14,29.06,29.12,14400.0,15.9298,15.9462,15.9024,15.9353,14400.0
2005-10-05 10:45:00,29.13,29.15,29.13,29.14,4200.0,15.9408,15.9517,15.9408,15.9462,4200.0
2005-10-05 10:50:00,29.13,29.14,29.1,29.11,3400.0,15.9408,15.9462,15.9243,15.9298,3400.0
2005-10-05 10:55:00,29.11,29.14,29.11,29.14,9600.0,15.9298,15.9462,15.9298,15.9462,9600.0
2005-10-05 11:00:00,29.11,29.12,29.1,29.1,7900.0,15.9298,15.9353,15.9243,15.9243,7900.0
2005-10-05 11:05:00,29.11,29.11,29.1,29.1,5900.0,15.9298,15.9298,15.9243,15.9243,5900.0
2005-10-05 11:10:00,29.1,29.12,29.1,29.11,7600.0,15.9243,15.9353,15.9243,15.9298,7600.0
2005-10-05 11:15:00,29.12,29.13,29.12,29.13,1900.0,15.9353,15.9408,15.9353,15.9408,1900.0
2005-10-05 11:20:00,29.12,29.12,29.1,29.1,10100.0,15.9353,15.9353,15.9243,15.9243,10100.0
2005-10-05 11:25:00,29.1,29.12,29.08,29.11,21600.0,15.9243,15.9353,15.9134,15.9298,21600.0
2005-10-05 11:30:00,29.1,29.11,29.1,29.1,20600.0,15.9243,15.9298,15.9243,15.9243,20600.0
2005-10-05 11:35:00,29.1,29.13,29.05,29.11,11200.0,15.9243,15.9408,15.897,15.9298,11200.0
2005-10-05 11:40:00,29.11,29.14,29.11,29.14,6800.0,15.9298,15.9462,15.9298,15.9462,6800.0
2005-10-05 11:45:00,29.13,29.13,29.1,29.1,1500.0,15.9408,15.9408,15.9243,15.9243,1500.0
2005-10-05 11:50:00,29.11,29.11,29.1,29.1,2300.0,15.9298,15.9298,15.9243,15.9243,2300.0
2005-10-05 11:55:00,29.11,29.12,29.11,29.12,2900.0,15.9298,15.9353,15.9298,15.9353,2900.0
2005-10-05 12:00:00,29.12,29.12,29.1,29.1,5600.0,15.9353,15.9353,15.9243,15.9243,5600.0
2005-10-05 12:05:00,29.1,29.11,29.09,29.1,4700.0,15.9243,15.9298,15.9189,15.9243,4700.0
2005-10-05 12:10:00,29.11,29.12,29.1,29.1,5000.0,15.9298,15.9353,15.9243,15.9243,5000.0
2005-10-05 12:15:00,29.1,29.13,29.1,29.13,6600.0,15.9243,15.9408,15.9243,15.9408,6600.0
2005-10-05 12:20:00,29.12,29.13,29.06,29.09,11100.0,15.9353,15.9408,15.9024,15.9189,11100.0
2005-10-05 12:25:00,29.09,29.12,29.09,29.1,3000.0,15.9189,15.9353,15.9189,15.9243,3000.0
2005-10-05 12:30:00,29.08,29.11,29.07,29.11,3100.0,15.9134,15.9298,15.9079,15.9298,3100.0
2005-10-05 12:35:00,29.12,29.12,29.12,29.12,900.0,15.9353,15.9353,15.9353,15.9353,900.0
2005-10-05 12:40:00,29.12,29.13,29.12,29.13,3000.0,15.9353,15.9408,15.9353,15.9408,3000.0
2005-10-05 12:45:00,29.12,29.12,29.12,29.12,700.0,15.9353,15.9353,15.9353,15.9353,700.0
2005-10-05 12:50:00,29.12,29.14,29.12,29.13,1700.0,15.9353,15.9462,15.9353,15.9408,1700.0
2005-10-05 12:55:00,29.12,29.12,29.12,29.12,100.0,15.9353,15.9353,15.9353,15.9353,100.0
2005-10-05 13:00:00,29.13,29.13,29.12,29.12,3400.0,15.9408,15.9408,15.9353,15.9353,3400.0
2005-10-05 13:05:00,29.13,29.13,29.12,29.13,8900.0,15.9408,15.9408,15.9353,15.9408,8900.0
2005-10-05 13:10:00,29.13,29.13,29.12,29.12,11100.0,15.9408,15.9408,15.9353,15.9353,11100.0
2005-10-05 13:15:00,29.12,29.14,29.11,29.12,4700.0,15.9353,15.9462,15.9298,15.9353,4700.0
2005-10-05 13:20:00,29.12,29.15,29.12,29.15,16800.0,15.9353,15.9517,15.9353,15.9517,16800.0
2005-10-05 13:25:00,29.16,29.16,29.16,29.16,1300.0,15.9572,15.9572,15.9572,15.9572,1300.0
2005-10-05 13:30:00,29.16,29.16,29.13,29.13,1700.0,15.9572,15.9572,15.9408,15.9408,1700.0
2005-10-05 13:35:00,29.13,29.14,29.13,29.13,1200.0,15.9408,15.9462,15.9408,15.9408,1200.0
2005-10-05 13:40:00,29.12,29.16,29.12,29.16,6100.0,15.9353,15.9572,15.9353,15.9572,6100.0
2005-10-05 13:45:00,29.16,29.17,29.15,29.16,11200.0,15.9572,15.9626,15.9517,15.9572,11200.0
2005-10-05 13:50:00,29.16,29.2,29.16,29.2,14600.0,15.9572,15.9791,15.9572,15.9791,14600.0
2005-10-05 13:55:00,29.19,29.22,29.19,29.22,16200.0,15.9736,15.99,15.9736,15.99,16200.0
2005-10-05 14:00:00,29.22,29.23,29.21,29.21,5100.0,15.99,15.9955,15.9845,15.9845,5100.0
2005-10-05 14:05:00,29.21,29.23,29.21,29.22,6800.0,15.9845,15.9955,15.9845,15.99,6800.0
2005-10-05 14:10:00,29.21,29.25,29.21,29.23,5600.0,15.9845,16.0064,15.9845,15.9955,5600.0
2005-10-05 14:15:00,29.24,29.24,29.22,29.22,5700.0,16.0009,16.0009,15.99,15.99,5700.0
2005-10-05 14:20:00,29.23,29.24,29.23,29.24,5600.0,15.9955,16.0009,15.9955,16.0009,5600.0
2005-10-05 14:25:00,29.25,29.25,29.23,29.23,6700.0,16.0064,16.0064,15.9955,15.9955,6700.0
2005-10-05 14:30:00,29.21,29.22,29.21,29.21,1600.0,15.9845,15.99,15.9845,15.9845,1600.0
2005-10-05 14:35:00,29.2,29.2,29.2,29.2,2100.0,15.9791,15.9791,15.9791,15.9791,2100.0
2005-10-05 14:40:00,29.2,29.21,29.2,29.2,2400.0,15.9791,15.9845,15.9791,15.9791,2400.0
2005-10-05 14:45:00,29.2,29.21,29.2,29.2,2600.0,15.9791,15.9845,15.9791,15.9791,2600.0
2005-10-05 14:50:00,29.2,29.2,29.15,29.15,11500.0,15.9791,15.9791,15.9517,15.9517,11500.0
2005-10-05 14:55:00,29.16,29.16,29.15,29.16,2600.0,15.9572,15.9572,15.9517,15.9572,2600.0
2005-10-05 15:00:00,29.15,29.15,29.14,29.14,2200.0,15.9517,15.9517,15.9462,15.9462,2200.0
2005-10-05 15:05:00,29.14,29.14,29.11,29.12,11200.0,15.9462,15.9462,15.9298,15.9353,11200.0
2005-10-05 15:10:00,29.11,29.12,29.11,29.11,4200.0,15.9298,15.9353,15.9298,15.9298,4200.0
2005-10-05 15:15:00,29.1,29.11,29.08,29.09,2500.0,15.9243,15.9298,15.9134,15.9189,2500.0
2005-10-05 15:20:00,29.08,29.09,29.05,29.06,11700.0,15.9134,15.9189,15.897,15.9024,11700.0
2005-10-05 15:25:00,29.07,29.1,29.07,29.1,65300.0,15.9079,15.9243,15.9079,15.9243,65300.0
2005-10-05 15:30:00,29.1,29.12,29.04,29.1,43600.0,15.9243,15.9353,15.8915,15.9243,43600.0
2005-10-05 15:35:00,29.11,29.12,29.1,29.11,8900.0,15.9298,15.9353,15.9243,15.9298,8900.0
2005-10-05 15:40:00,29.1,29.11,29.09,29.09,9100.0,15.9243,15.9298,15.9189,15.9189,9100.0
2005-10-05 15:45:00,29.09,29.1,29.09,29.1,16100.0,15.9189,15.9243,15.9189,15.9243,16100.0
2005-10-05 15:50:00,29.1,29.1,29.09,29.1,8600.0,15.9243,15.9243,15.9189,15.9243,8600.0
2005-10-05 15:55:00,29.1,29.1,29.1,29.1,29500.0,15.9243,15.9243,15.9243,15.9243,29500.0
2005-10-06 09:35:00,29.1,29.1,29.1,29.1,9500.0,15.9243,15.9243,15.9243,15.9243,9500.0
2005-10-06 09:40:00,29.1,29.11,29.1,29.1,1300.0,15.9243,15.9298,15.9243,15.9243,1300.0
2005-10-06 09:45:00,29.1,29.1,29.1,29.1,0.0,15.9243,15.9243,15.9243,15.9243,0.0
2005-10-06 09:50:00,29.1,29.11,29.1,29.11,3200.0,15.9243,15.9298,15.9243,15.9298,3200.0
2005-10-06 09:55:00,29.1,29.11,29.09,29.09,9200.0,15.9243,15.9298,15.9189,15.9189,9200.0
2005-10-06 10:00:00,29.09,29.09,29.07,29.07,3000.0,15.9189,15.9189,15.9079,15.9079,3000.0
2005-10-06 10:05:00,29.07,29.07,29.05,29.05,6400.0,15.9079,15.9079,15.897,15.897,6400.0
2005-10-06 10:10:00,29.06,29.07,29.06,29.07,5500.0,15.9024,15.9079,15.9024,15.9079,5500.0
2005-10-06 10:15:00,29.07,29.07,29.03,29.04,3100.0,15.9079,15.9079,15.886,15.8915,3100.0
2005-10-06 10:20:00,29.04,29.04,29.04,29.04,5200.0,15.8915,15.8915,15.8915,15.8915,5200.0
2005-10-06 10:25:00,29.04,29.04,29.03,29.03,2000.0,15.8915,15.8915,15.886,15.886,2000.0
2005-10-06 10:30:00,29.02,29.06,29.0,29.05,5200.0,15.8806,15.9024,15.8696,15.897,5200.0
2005-10-06 10:35:00,29.04,29.05,29.03,29.03,1000.0,15.8915,15.897,15.886,15.886,1000.0
2005-10-06 10:40:00,29.02,29.09,29.02,29.09,12100.0,15.8806,15.9189,15.8806,15.9189,12100.0
2005-10-06 10:45:00,29.09,29.09,29.07,29.09,7800.0,15.9189,15.9189,15.9079,15.9189,7800.0
2005-10-06 10:50:00,29.08,29.08,29.08,29.08,300.0,15.9134,15.9134,15.9134,15.9134,300.0
2005-10-06 10:55:00,29.08,29.08,29.07,29.08,800.0,15.9134,15.9134,15.9079,15.9134,800.0
2005-10-06 11:00:00,29.08,29.08,29.03,29.04,5800.0,15.9134,15.9134,15.886,15.8915,5800.0
2005-10-06 11:05:00,29.05,29.07,29.05,29.05,5500.0,15.897,15.9079,15.897,15.897,5500.0
2005-10-06 11:10:00,29.06,29.11,29.06,29.09,62700.0,15.9024,15.9298,15.9024,15.9189,62700.0
2005-10-06 11:15:00,29.1,29.12,29.08,29.08,35700.0,15.9243,15.9353,15.9134,15.9134,35700.0
2005-10-06 11:20:00,29.11,29.12,29.09,29.12,13200.0,15.9298,15.9353,15.9189,15.9353,13200.0
2005-10-06 11:25:00,29.11,29.11,29.1,29.11,1300.0,15.9298,15.9298,15.9243,15.9298,1300.0
2005-10-06 11:30:00,29.11,29.12,29.11,29.11,4300.0,15.9298,15.9353,15.9298,15.9298,4300.0
2005-10-06 11:35:00,29.11,29.11,29.11,29.11,2500.0,15.9298,15.9298,15.9298,15.9298,2500.0
2005-10-06 11:40:00,29.11,29.12,29.11,29.12,8400.0,15.9298,15.9353,15.9298,15.9353,8400.0
2005-10-06 11:45:00,29.11,29.11,29.11,29.11,600.0,15.9298,15.9298,15.9298,15.9298,600.0
2005-10-06 11:50:00,29.11,29.12,29.11,29.11,11900.0,15.9298,15.9353,15.9298,15.9298,11900.0
2005-10-06 11:55:00,29.12,29.12,29.11,29.11,4200.0,15.9353,15.9353,15.9298,15.9298,4200.0
2005-10-06 12:00:00,29.11,29.11,29.11,29.11,700.0,15.9298,15.9298,15.9298,15.9298,700.0
2005-10-06 12:05:00,29.12,29.12,29.12,29.12,3200.0,15.9353,15.9353,15.9353,15.9353,3200.0
2005-10-06 12:10:00,29.11,29.13,29.11,29.12,12800.0,15.9298,15.9408,15.9298,15.9353,12800.0
2005-10-06 12:15:00,29.12,29.13,29.12,29.13,15400.0,15.9353,15.9408,15.9353,15.9408,15400.0
2005-10-06 12:20:00,29.13,29.16,29.13,29.15,53200.0,15.9408,15.9572,15.9408,15.9517,53200.0
2005-10-06 12:25:00,29.15,29.16,29.12,29.15,54500.0,15.9517,15.9572,15.9353,15.9517,54500.0
2005-10-06 12:30:00,29.1,29.1,29.1,29.1,400.0,15.9243,15.9243,15.9243,15.9243,400.0
2005-10-06 12:35:00,29.1,29.1,29.09,29.09,600.0,15.9243,15.9243,15.9189,15.9189,600.0
2005-10-06 12:40:00,29.08,29.09,29.04,29.07,7300.0,15.9134,15.9189,15.8915,15.9079,7300.0
2005-10-06 12:45:00,29.07,29.08,29.06,29.08,2800.0,15.9079,15.9134,15.9024,15.9134,2800.0
2005-10-06 12:50:00,29.08,29.08,29.08,29.08,1100.0,15.9134,15.9134,15.9134,15.9134,1100.0
2005-10-06 12:55:00,29.09,29.1,29.08,29.09,5000.0,15.9189,15.9243,15.9134,15.9189,5000.0
2005-10-06 13:00:00,29.06,29.08,29.05,29.08,4200.0,15.9024,15.9134,15.897,15.9134,4200.0
2005-10-06 13:05:00,29.09,29.12,29.09,29.11,3600.0,15.9189,15.9353,15.9189,15.9298,3600.0
2005-10-06 13:10:00,29.11,29.11,29.11,29.11,0.0,15.9298,15.9298,15.9298,15.9298,0.0
2005-10-06 13:15:00,29.11,29.15,29.11,29.15,109400.0,15.9298,15.9517,15.9298,15.9517,109400.0
2005-10-06 13:20:00,29.15,29.16,29.14,29.15,67300.0,15.9517,15.9572,15.9462,15.9517,67300.0
2005-10-06 13:25:00,29.15,29.2,29.15,29.18,6700.0,15.9517,15.9791,15.9517,15.9681,6700.0
2005-10-06 13:30:00,29.18,29.18,29.17,29.17,2200.0,15.9681,15.9681,15.9626,15.9626,2200.0
2005-10-06 13:35:00,29.17,29.18,29.16,29.16,5900.0,15.9626,15.9681,15.9572,15.9572,5900.0
2005-10-06 13:40:00,29.17,29.17,29.16,29.16,5700.0,15.9626,15.9626,15.9572,15.9572,5700.0
2005-10-06 13:45:00,29.16,29.16,29.13,29.13,4100.0,15.9572,15.9572,15.9408,15.9408,4100.0
2005-10-06 13:50:00,29.14,29.14,29.12,29.13,6800.0,15.9462,15.9462,15.9353,15.9408,6800.0
2005-10-06 13:55:00,29.13,29.13,29.12,29.13,11900.0,15.9408,15.9408,15.9353,15.9408,11900.0
2005-10-06 14:00:00,29.12,29.15,29.12,29.12,15100.0,15.9353,15.9517,15.9353,15.9353,15100.0
2005-10-06 14:05:00,29.12,29.14,29.12,29.13,7000.0,15.9353,15.9462,15.9353,15.9408,7000.0
2005-10-06 14:10:00,29.13,29.15,29.13,29.15,21400.0,15.9408,15.9517,15.9408,15.9517,21400.0
2005-10-06 14:15:00,29.15,29.15,29.13,29.14,5000.0,15.9517,15.9517,15.9408,15.9462,5000.0
2005-10-06 14:20:00,29.14,29.15,29.12,29.12,2400.0,15.9462,15.9517,15.9353,15.9353,2400.0
2005-10-06 14:25:00,29.12,29.12,29.09,29.1,5100.0,15.9353,15.9353,15.9189,15.9243,5100.0
2005-10-06 14:30:00,29.1,29.14,29.09,29.13,25100.0,15.9243,15.9462,15.9189,15.9408,25100.0
2005-10-06 14:35:00,29.11,29.12,29.07,29.09,2800.0,15.9298,15.9353,15.9079,15.9189,2800.0
2005-10-06 14:40:00,29.1,29.11,29.05,29.09,8100.0,15.9243,15.9298,15.897,15.9189,8100.0
2005-10-06 14:45:00,29.11,29.11,29.1,29.11,2300.0,15.9298,15.9298,15.9243,15.9298,2300.0
2005-10-06 14:50:00,29.11,29.11,29.06,29.06,2600.0,15.9298,15.9298,15.9024,15.9024,2600.0
2005-10-06 14:55:00,29.06,29.08,29.06,29.07,8300.0,15.9024,15.9134,15.9024,15.9079,8300.0
2005-10-06 15:00:00,29.07,29.08,29.06,29.08,5700.0,15.9079,15.9134,15.9024,15.9134,5700.0
2005-10-06 15:05:00,29.09,29.09,29.07,29.07,3800.0,15.9189,15.9189,15.9079,15.9079,3800.0
2005-10-06 15:10:00,29.08,29.08,29.05,29.08,3200.0,15.9134,15.9134,15.897,15.9134,3200.0
2005-10-06 15:15:00,29.1,29.12,29.1,29.1,10300.0,15.9243,15.9353,15.9243,15.9243,10300.0
2005-10-06 15:20:00,29.11,29.12,29.1,29.11,8300.0,15.9298,15.9353,15.9243,15.9298,8300.0
2005-10-06 15:25:00,29.11,29.11,29.07,29.07,15600.0,15.9298,15.9298,15.9079,15.9079,15600.0
2005-10-06 15:30:00,29.07,29.08,29.07,29.08,9500.0,15.9079,15.9134,15.9079,15.9134,9500.0
2005-10-06 15:35:00,29.08,29.09,29.01,29.06,11300.0,15.9134,15.9189,15.8751,15.9024,11300.0
2005-10-06 15:40:00,29.07,29.11,29.07,29.11,8600.0,15.9079,15.9298,15.9079,15.9298,8600.0
2005-10-06 15:45:00,29.11,29.11,29.11,29.11,2000.0,15.9298,15.9298,15.9298,15.9298,2000.0
2005-10-06 15:50:00,29.11,29.12,29.1,29.12,17700.0,15.9298,15.9353,15.9243,15.9353,17700.0
2005-10-06 15:55:00,29.12,29.12,29.11,29.12,10300.0,15.9353,15.9353,15.9298,15.9353,10300.0
2005-10-07 09:35:00,29.12,29.12,29.11,29.11,5500.0,15.9353,15.9353,15.9298,15.9298,5500.0
2005-10-07 09:40:00,29.12,29.18,29.05,29.17,6500.0,15.9353,15.9681,15.897,15.9626,6500.0
2005-10-07 09:45:00,29.18,29.23,29.18,29.2,3500.0,15.9681,15.9955,15.9681,15.9791,3500.0
2005-10-07 09:50:00,29.18,29.18,29.18,29.18,100.0,15.9681,15.9681,15.9681,15.9681,100.0
2005-10-07 09:55:00,29.17,29.18,29.15,29.15,1600.0,15.9626,15.9681,15.9517,15.9517,1600.0
2005-10-07 10:00:00,29.15,29.16,29.07,29.07,3600.0,15.9517,15.9572,15.9079,15.9079,3600.0
2005-10-07 10:05:00,29.09,29.09,29.08,29.09,1500.0,15.9189,15.9189,15.9134,15.9189,1500.0
2005-10-07 10:10:00,29.08,29.12,29.08,29.11,900.0,15.9134,15.9353,15.9134,15.9298,900.0
2005-10-07 10:15:00,29.12,29.16,29.12,29.14,3100.0,15.9353,15.9572,15.9353,15.9462,3100.0
2005-10-07 10:20:00,29.14,29.14,29.11,29.13,4200.0,15.9462,15.9462,15.9298,15.9408,4200.0
2005-10-07 10:25:00,29.14,29.15,29.13,29.13,2500.0,15.9462,15.9517,15.9408,15.9408,2500.0
2005-10-07 10:30:00,29.14,29.14,29.13,29.13,2400.0,15.9462,15.9462,15.9408,15.9408,2400.0
2005-10-07 10:35:00,29.14,29.15,29.14,29.14,2000.0,15.9462,15.9517,15.9462,15.9462,2000.0
2005-10-07 10:40:00,29.15,29.15,29.13,29.13,1100.0,15.9517,15.9517,15.9408,15.9408,1100.0
2005-10-07 10:45:00,29.13,29.14,29.1,29.11,3300.0,15.9408,15.9462,15.9243,15.9298,3300.0
2005-10-07 10:50:00,29.1,29.1,29.07,29.07,3100.0,15.9243,15.9243,15.9079,15.9079,3100.0
2005-10-07 10:55:00,29.08,29.08,29.05,29.06,6400.0,15.9134,15.9134,15.897,15.9024,6400.0
2005-10-07 11:00:00,29.05,29.08,29.05,29.08,1100.0,15.897,15.9134,15.897,15.9134,1100.0
2005-10-07 11:05:00,29.08,29.08,29.08,29.08,1800.0,15.9134,15.9134,15.9134,15.9134,1800.0
2005-10-07 11:10:00,29.07,29.07,29.07,29.07,1100.0,15.9079,15.9079,15.9079,15.9079,1100.0
2005-10-07 11:15:00,29.06,29.06,29.05,29.05,700.0,15.9024,15.9024,15.897,15.897,700.0
2005-10-07 11:20:00,29.06,29.06,29.05,29.06,1300.0,15.9024,15.9024,15.897,15.9024,1300.0
2005-10-07 11:25:00,29.05,29.06,29.03,29.03,5400.0,15.897,15.9024,15.886,15.886,5400.0
2005-10-07 11:30:00,29.03,29.03,29.03,29.03,1000.0,15.886,15.886,15.886,15.886,1000.0
2005-10-07 11:35:00,29.03,29.03,29.03,29.03,200.0,15.886,15.886,15.886,15.886,200.0
2005-10-07 11:40:00,29.03,29.04,29.02,29.03,11400.0,15.886,15.8915,15.8806,15.886,11400.0
2005-10-07 11:45:00,29.03,29.07,29.03,29.05,6400.0,15.886,15.9079,15.886,15.897,6400.0
2005-10-07 11:50:00,29.04,29.06,29.04,29.06,16100.0,15.8915,15.9024,15.8915,15.9024,16100.0
2005-10-07 11:55:00,29.06,29.07,29.06,29.06,23700.0,15.9024,15.9079,15.9024,15.9024,23700.0
2005-10-07 12:00:00,29.06,29.09,29.06,29.08,31900.0,15.9024,15.9189,15.9024,15.9134,31900.0
2005-10-07 12:05:00,29.08,29.1,29.08,29.08,35400.0,15.9134,15.9243,15.9134,15.9134,35400.0
2005-10-07 12:10:00,29.07,29.08,29.07,29.07,3500.0,15.9079,15.9134,15.9079,15.9079,3500.0
2005-10-07 12:15:00,29.06,29.06,29.06,29.06,300.0,15.9024,15.9024,15.9024,15.9024,300.0
2005-10-07 12:20:00,29.05,29.06,29.03,29.04,1600.0,15.897,15.9024,15.886,15.8915,1600.0
2005-10-07 12:25:00,29.01,29.02,29.0,29.02,8300.0,15.8751,15.8806,15.8696,15.8806,8300.0
2005-10-07 12:30:00,29.02,29.02,29.01,29.01,1700.0,15.8806,15.8806,15.8751,15.8751,1700.0
2005-10-07 12:35:00,29.01,29.01,29.01,29.01,1000.0,15.8751,15.8751,15.8751,15.8751,1000.0
2005-10-07 12:40:00,29.01,29.02,29.01,29.02,3400.0,15.8751,15.8806,15.8751,15.8806,3400.0
2005-10-07 12:45:00,29.02,29.06,29.02,29.06,43900.0,15.8806,15.9024,15.8806,15.9024,43900.0
2005-10-07 12:50:00,29.06,29.06,29.05,29.05,800.0,15.9024,15.9024,15.897,15.897,800.0
2005-10-07 12:55:00,29.05,29.05,29.05,29.05,200.0,15.897,15.897,15.897,15.897,200.0
2005-10-07 13:00:00,29.05,29.05,29.05,29.05,100.0,15.897,15.897,15.897,15.897,100.0
2005-10-07 13:05:00,29.06,29.06,29.05,29.05,800.0,15.9024,15.9024,15.897,15.897,800.0
2005-10-07 13:10:00,29.06,29.06,29.05,29.05,2000.0,15.9024,15.9024,15.897,15.897,2000.0
2005-10-07 13:15:00,29.06,29.07,29.06,29.07,2800.0,15.9024,15.9079,15.9024,15.9079,2800.0
2005-10-07 13:20:00,29.07,29.07,29.07,29.07,2100.0,15.9079,15.9079,15.9079,15.9079,2100.0
2005-10-07 13:25:00,29.07,29.07,29.07,29.07,1000.0,15.9079,15.9079,15.9079,15.9079,1000.0
2005-10-07 13:30:00,29.07,29.07,29.06,29.06,2300.0,15.9079,15.9079,15.9024,15.9024,2300.0
2005-10-07 13:35:00,29.06,29.06,29.06,29.06,100.0,15.9024,15.9024,15.9024,15.9024,100.0
2005-10-07 13:40:00,29.07,29.07,29.07,29.07,100.0,15.9079,15.9079,15.9079,15.9079,100.0
2005-10-07 13:45:00,29.07,29.08,29.07,29.08,4300.0,15.9079,15.9134,15.9079,15.9134,4300.0
2005-10-07 13:50:00,29.07,29.08,29.07,29.07,1800.0,15.9079,15.9134,15.9079,15.9079,1800.0
2005-10-07 13:55:00,29.08,29.08,29.07,29.07,400.0,15.9134,15.9134,15.9079,15.9079,400.0
2005-10-07 14:00:00,29.08,29.08,29.07,29.07,1000.0,15.9134,15.9134,15.9079,15.9079,1000.0
2005-10-07 14:05:00,29.06,29.06,29.05,29.05,500.0,15.9024,15.9024,15.897,15.897,500.0
2005-10-07 14:10:00,29.03,29.03,29.03,29.03,500.0,15.886,15.886,15.886,15.886,500.0
2005-10-07 14:15:00,29.03,29.03,29.03,29.03,600.0,15.886,15.886,15.886,15.886,600.0
2005-10-07 14:20:00,29.04,29.04,29.04,29.04,1100.0,15.8915,15.8915,15.8915,15.8915,1100.0
2005-10-07 14:25:00,29.04,29.04,29.03,29.03,700.0,15.8915,15.8915,15.886,15.886,700.0
2005-10-07 14:30:00,29.03,29.03,29.03,29.03,0.0,15.886,15.886,15.886,15.886,0.0
2005-10-07 14:35:00,29.03,29.04,29.02,29.02,1200.0,15.886,15.8915,15.8806,15.8806,1200.0
2005-10-07 14:40:00,29.03,29.03,29.03,29.03,7900.0,15.886,15.886,15.886,15.886,7900.0
2005-10-07 14:45:00,29.03,29.05,29.03,29.05,26400.0,15.886,15.897,15.886,15.897,26400.0
2005-10-07 14:50:00,29.05,29.06,29.04,29.04,4400.0,15.897,15.9024,15.8915,15.8915,4400.0
2005-10-07 14:55:00,29.04,29.04,29.04,29.04,800.0,15.8915,15.8915,15.8915,15.8915,800.0
2005-10-07 15:00:00,29.04,29.05,29.04,29.05,9200.0,15.8915,15.897,15.8915,15.897,9200.0
2005-10-07 15:05:00,29.05,29.05,29.04,29.05,3200.0,15.897,15.897,15.8915,15.897,3200.0
2005-10-07 15:10:00,29.05,29.05,29.05,29.05,9100.0,15.897,15.897,15.897,15.897,9100.0
2005-10-07 15:15:00,29.05,29.07,29.05,29.06,3200.0,15.897,15.9079,15.897,15.9024,3200.0
2005-10-07 15:20:00,29.07,29.07,29.05,29.06,3000.0,15.9079,15.9079,15.897,15.9024,3000.0
2005-10-07 15:25:00,29.06,29.06,29.02,29.03,4300.0,15.9024,15.9024,15.8806,15.886,4300.0
2005-10-07 15:30:00,29.02,29.03,29.02,29.02,8300.0,15.8806,15.886,15.8806,15.8806,8300.0
2005-10-07 15:35:00,29.03,29.04,29.03,29.03,6200.0,15.886,15.8915,15.886,15.886,6200.0
2005-10-07 15:40:00,29.02,29.02,29.02,29.02,1600.0,15.8806,15.8806,15.8806,15.8806,1600.0
2005-10-07 15:45:00,29.03,29.07,29.03,29.07,11400.0,15.886,15.9079,15.886,15.9079,11400.0
2005-10-07 15:50:00,29.07,29.07,29.05,29.06,13500.0,15.9079,15.9079,15.897,15.9024,13500.0
2005-10-07 15:55:00,29.05,29.06,29.05,29.06,1700.0,15.897,15.9024,15.897,15.9024,1700.0
2005-10-10 09:30:00,29.06,29.06,29.05,29.06,8600.0,15.9024,15.9024,15.897,15.9024,8600.0
2005-10-10 09:35:00,29.06,29.09,29.0,29.07,8100.0,15.9024,15.9189,15.8696,15.9079,8100.0
2005-10-10 09:40:00,29.07,29.08,29.04,29.08,2700.0,15.9079,15.9134,15.8915,15.9134,2700.0
2005-10-10 09:45:00,29.09,29.09,29.07,29.09,2500.0,15.9189,15.9189,15.9079,15.9189,2500.0
2005-10-10 09:50:00,29.09,29.09,29.08,29.08,3400.0,15.9189,15.9189,15.9134,15.9134,3400.0
2005-10-10 09:55:00,29.08,29.09,29.06,29.06,2500.0,15.9134,15.9189,15.9024,15.9024,2500.0
2005-10-10 10:00:00,29.05,29.05,28.92,28.98,8000.0,15.897,15.897,15.8258,15.8587,8000.0
2005-10-10 10:05:00,28.97,29.0,28.95,28.98,5700.0,15.8532,15.8696,15.8423,15.8587,5700.0
2005-10-10 10:10:00,28.98,29.0,28.96,28.98,9100.0,15.8587,15.8696,15.8477,15.8587,9100.0
2005-10-10 10:15:00,28.98,28.99,28.98,28.99,5500.0,15.8587,15.8641,15.8587,15.8641,5500.0
2005-10-10 10:20:00,28.99,29.05,28.99,29.05,11300.0,15.8641,15.897,15.8641,15.897,11300.0
2005-10-10 10:25:00,29.04,29.04,29.0,29.02,4900.0,15.8915,15.8915,15.8696,15.8806,4900.0
2005-10-10 10:30:00,29.02,29.02,29.02,29.02,3000.0,15.8806,15.8806,15.8806,15.8806,3000.0
2005-10-10 10:35:00,29.02,29.03,29.01,29.03,4200.0,15.8806,15.886,15.8751,15.886,4200.0
2005-10-10 10:40:00,29.03,29.05,29.03,29.05,8000.0,15.886,15.897,15.886,15.897,8000.0
2005-10-10 10:45:00,29.05,29.09,29.05,29.06,4800.0,15.897,15.9189,15.897,15.9024,4800.0
2005-10-10 10:50:00,29.07,29.07,29.06,29.07,1600.0,15.9079,15.9079,15.9024,15.9079,1600.0
2005-10-10 10:55:00,29.06,29.06,29.03,29.05,6700.0,15.9024,15.9024,15.886,15.897,6700.0
2005-10-10 11:00:00,29.04,29.1,29.04,29.1,8600.0,15.8915,15.9243,15.8915,15.9243,8600.0
2005-10-10 11:05:00,29.1,29.14,29.1,29.13,11400.0,15.9243,15.9462,15.9243,15.9408,11400.0
2005-10-10 11:10:00,29.14,29.14,29.13,29.13,900.0,15.9462,15.9462,15.9408,15.9408,900.0
2005-10-10 11:15:00,29.12,29.15,29.12,29.13,5700.0,15.9353,15.9517,15.9353,15.9408,5700.0
2005-10-10 11:20:00,29.14,29.15,29.13,29.15,5400.0,15.9462,15.9517,15.9408,15.9517,5400.0
2005-10-10 11:25:00,29.14,29.19,29.14,29.18,7900.0,15.9462,15.9736,15.9462,15.9681,7900.0
2005-10-10 11:30:00,29.18,29.19,29.17,29.17,2800.0,15.9681,15.9736,15.9626,15.9626,2800.0
2005-10-10 11:35:00,29.17,29.18,29.17,29.18,5800.0,15.9626,15.9681,15.9626,15.9681,5800.0
2005-10-10 11:40:00,29.19,29.19,29.16,29.16,3000.0,15.9736,15.9736,15.9572,15.9572,3000.0
2005-10-10 11:45:00,29.16,29.18,29.16,29.18,2900.0,15.9572,15.9681,15.9572,15.9681,2900.0
2005-10-10 11:50:00,29.18,29.18,29.13,29.13,4000.0,15.9681,15.9681,15.9408,15.9408,4000.0
2005-10-10 11:55:00,29.14,29.14,29.13,29.13,2700.0,15.9462,15.9462,15.9408,15.9408,2700.0
2005-10-10 12:00:00,29.14,29.15,29.12,29.13,5100.0,15.9462,15.9517,15.9353,15.9408,5100.0
2005-10-10 12:05:00,29.14,29.14,29.14,29.14,3100.0,15.9462,15.9462,15.9462,15.9462,3100.0
2005-10-10 12:10:00,29.14,29.14,29.13,29.13,3000.0,15.9462,15.9462,15.9408,15.9408,3000.0
2005-10-10 12:15:00,29.13,29.13,29.12,29.13,8900.0,15.9408,15.9408,15.9353,15.9408,8900.0
2005-10-10 12:20:00,29.13,29.15,29.13,29.13,2800.0,15.9408,15.9517,15.9408,15.9408,2800.0
2005-10-10 12:25:00,29.13,29.13,29.11,29.13,1900.0,15.9408,15.9408,15.9298,15.9408,1900.0
2005-10-10 12:30:00,29.13,29.13,29.11,29.11,1400.0,15.9408,15.9408,15.9298,15.9298,1400.0
2005-10-10 12:35:00,29.1,29.11,29.1,29.1,4200.0,15.9243,15.9298,15.9243,15.9243,4200.0
2005-10-10 12:40:00,29.1,29.11,29.1,29.1,1800.0,15.9243,15.9298,15.9243,15.9243,1800.0
2005-10-10 12:45:00,29.1,29.11,29.1,29.1,800.0,15.9243,15.9298,15.9243,15.9243,800.0
2005-10-10 12:50:00,29.11,29.11,29.09,29.09,7800.0,15.9298,15.9298,15.9189,15.9189,7800.0
2005-10-10 12:55:00,29.09,29.1,29.09,29.09,1700.0,15.9189,15.9243,15.9189,15.9189,1700.0
2005-10-10 13:00:00,29.09,29.09,29.09,29.09,600.0,15.9189,15.9189,15.9189,15.9189,600.0
2005-10-10 13:05:00,29.08,29.09,29.07,29.08,2200.0,15.9134,15.9189,15.9079,15.9134,2200.0
2005-10-10 13:10:00,29.09,29.1,29.09,29.09,6000.0,15.9189,15.9243,15.9189,15.9189,6000.0
2005-10-10 13:15:00,29.09,29.1,29.09,29.09,5400.0,15.9189,15.9243,15.9189,15.9189,5400.0
2005-10-10 13:20:00,29.09,29.09,29.09,29.09,1000.0,15.9189,15.9189,15.9189,15.9189,1000.0
2005-10-10 13:25:00,29.1,29.1,29.08,29.08,2300.0,15.9243,15.9243,15.9134,15.9134,2300.0
2005-10-10 13:30:00,29.08,29.08,29.08,29.08,700.0,15.9134,15.9134,15.9134,15.9134,700.0
2005-10-10 13:35:00,29.08,29.08,29.08,29.08,1400.0,15.9134,15.9134,15.9134,15.9134,1400.0
2005-10-10 13:40:00,29.09,29.09,29.05,29.07,12900.0,15.9189,15.9189,15.897,15.9079,12900.0
2005-10-10 13:45:00,29.06,29.06,29.05,29.05,700.0,15.9024,15.9024,15.897,15.897,700.0
2005-10-10 13:50:00,29.04,29.04,29.03,29.03,2400.0,15.8915,15.8915,15.886,15.886,2400.0
2005-10-10 13:55:00,29.03,29.04,29.03,29.04,1400.0,15.886,15.8915,15.886,15.8915,1400.0
2005-10-10 14:00:00,29.04,29.04,29.03,29.03,1900.0,15.8915,15.8915,15.886,15.886,1900.0
2005-10-10 14:05:00,29.03,29.05,29.03,29.04,6200.0,15.886,15.897,15.886,15.8915,6200.0
2005-10-10 14:10:00,29.04,29.06,29.04,29.06,11600.0,15.8915,15.9024,15.8915,15.9024,11600.0
2005-10-10 14:15:00,29.05,29.06,29.05,29.05,3400.0,15.897,15.9024,15.897,15.897,3400.0
2005-10-10 14:20:00,29.05,29.05,29.05,29.05,4200.0,15.897,15.897,15.897,15.897,4200.0
2005-10-10 14:25:00,29.05,29.05,29.04,29.05,13800.0,15.897,15.897,15.8915,15.897,13800.0
2005-10-10 14:30:00,29.05,29.05,29.04,29.04,2600.0,15.897,15.897,15.8915,15.8915,2600.0
2005-10-10 14:35:00,29.04,29.05,29.01,29.03,4700.0,15.8915,15.897,15.8751,15.886,4700.0
2005-10-10 14:40:00,29.03,29.04,29.03,29.04,2500.0,15.886,15.8915,15.886,15.8915,2500.0
2005-10-10 14:45:00,29.03,29.04,29.03,29.03,17400.0,15.886,15.8915,15.886,15.886,17400.0
2005-10-10 14:50:00,29.03,29.06,29.02,29.06,9800.0,15.886,15.9024,15.8806,15.9024,9800.0
2005-10-10 14:55:00,29.06,29.06,29.06,29.06,0.0,15.9024,15.9024,15.9024,15.9024,0.0
2005-10-10 15:00:00,29.05,29.06,29.04,29.05,7300.0,15.897,15.9024,15.8915,15.897,7300.0
2005-10-10 15:05:00,29.05,29.05,29.04,29.05,7000.0,15.897,15.897,15.8915,15.897,7000.0
2005-10-10 15:10:00,29.05,29.06,29.04,29.05,9300.0,15.897,15.9024,15.8915,15.897,9300.0
2005-10-10 15:15:00,29.05,29.06,29.05,29.05,10100.0,15.897,15.9024,15.897,15.897,10100.0
2005-10-10 15:20:00,29.06,29.07,29.06,29.07,13000.0,15.9024,15.9079,15.9024,15.9079,13000.0
2005-10-10 15:25:00,29.09,29.12,29.09,29.1,52800.0,15.9189,15.9353,15.9189,15.9243,52800.0
2005-10-10 15:30:00,29.1,29.11,29.06,29.11,8400.0,15.9243,15.9298,15.9024,15.9298,8400.0
2005-10-10 15:35:00,29.1,29.12,29.1,29.12,5700.0,15.9243,15.9353,15.9243,15.9353,5700.0
2005-10-10 15:40:00,29.12,29.12,29.1,29.1,3300.0,15.9353,15.9353,15.9243,15.9243,3300.0
2005-10-10 15:45:00,29.08,29.08,29.06,29.07,2800.0,15.9134,15.9134,15.9024,15.9079,2800.0
2005-10-10 15:50:00,29.07,29.07,29.01,29.02,11700.0,15.9079,15.9079,15.8751,15.8806,11700.0
2005-10-10 15:55:00,29.02,29.02,28.98,29.02,14800.0,15.8806,15.8806,15.8587,15.8806,14800.0
2005-10-11 09:35:00,29.02,29.03,29.02,29.03,17400.0,15.8806,15.886,15.8806,15.886,17400.0
2005-10-11 09:40:00,29.02,29.03,29.0,29.0,6600.0,15.8806,15.886,15.8696,15.8696,6600.0
2005-10-11 09:45:00,29.0,29.01,29.0,29.01,2200.0,15.8696,15.8751,15.8696,15.8751,2200.0
2005-10-11 09:50:00,29.0,29.01,28.98,29.0,3600.0,15.8696,15.8751,15.8587,15.8696,3600.0
2005-10-11 09:55:00,28.98,29.0,28.98,29.0,17600.0,15.8587,15.8696,15.8587,15.8696,17600.0
2005-10-11 10:00:00,29.02,29.08,29.02,29.06,8500.0,15.8806,15.9134,15.8806,15.9024,8500.0
2005-10-11 10:05:00,29.06,29.06,29.02,29.03,5200.0,15.9024,15.9024,15.8806,15.886,5200.0
2005-10-11 10:10:00,29.03,29.03,29.0,29.0,1200.0,15.886,15.886,15.8696,15.8696,1200.0
2005-10-11 10:15:00,29.0,29.01,29.0,29.01,1900.0,15.8696,15.8751,15.8696,15.8751,1900.0
2005-10-11 10:20:00,29.01,29.01,28.95,28.96,6900.0,15.8751,15.8751,15.8423,15.8477,6900.0
2005-10-11 10:25:00,28.96,28.97,28.96,28.96,5000.0,15.8477,15.8532,15.8477,15.8477,5000.0
2005-10-11 10:30:00,28.96,28.96,28.95,28.96,4400.0,15.8477,15.8477,15.8423,15.8477,4400.0
2005-10-11 10:35:00,28.97,28.97,28.95,28.95,4400.0,15.8532,15.8532,15.8423,15.8423,4400.0
2005-10-11 10:40:00,28.95,28.95,28.94,28.95,3300.0,15.8423,15.8423,15.8368,15.8423,3300.0
2005-10-11 10:45:00,28.95,28.98,28.95,28.98,5400.0,15.8423,15.8587,15.8423,15.8587,5400.0
2005-10-11 10:50:00,28.97,28.97,28.95,28.95,2300.0,15.8532,15.8532,15.8423,15.8423,2300.0
2005-10-11 10:55:00,28.96,28.96,28.95,28.95,1800.0,15.8477,15.8477,15.8423,15.8423,1800.0
2005-10-11 11:00:00,28.95,28.95,28.94,28.95,12800.0,15.8423,15.8423,15.8368,15.8423,12800.0
2005-10-11 11:05:00,28.95,28.96,28.94,28.96,20300.0,15.8423,15.8477,15.8368,15.8477,20300.0
2005-10-11 11:10:00,28.96,28.97,28.95,28.97,40000.0,15.8477,15.8532,15.8423,15.8532,40000.0
2005-10-11 11:15:00,28.96,29.01,28.96,29.01,5600.0,15.8477,15.8751,15.8477,15.8751,5600.0
2005-10-11 11:20:00,29.0,29.01,29.0,29.01,6800.0,15.8696,15.8751,15.8696,15.8751,6800.0
2005-10-11 11:25:00,29.01,29.02,29.01,29.01,1500.0,15.8751,15.8806,15.8751,15.8751,1500.0
2005-10-11 11:30:00,29.01,29.01,29.0,29.0,2800.0,15.8751,15.8751,15.8696,15.8696,2800.0
2005-10-11 11:35:00,29.0,29.01,29.0,29.0,2600.0,15.8696,15.8751,15.8696,15.8696,2600.0
2005-10-11 11:40:00,29.01,29.04,29.01,29.02,7400.0,15.8751,15.8915,15.8751,15.8806,7400.0
2005-10-11 11:45:00,29.03,29.08,29.03,29.08,5000.0,15.886,15.9134,15.886,15.9134,5000.0
2005-10-11 11:50:00,29.07,29.07,29.04,29.05,4400.0,15.9079,15.9079,15.8915,15.897,4400.0
2005-10-11 11:55:00,29.05,29.05,29.03,29.04,2700.0,15.897,15.897,15.886,15.8915,2700.0
2005-10-11 12:00:00,29.04,29.05,29.04,29.04,3700.0,15.8915,15.897,15.8915,15.8915,3700.0
2005-10-11 12:05:00,29.04,29.04,29.04,29.04,200.0,15.8915,15.8915,15.8915,15.8915,200.0
2005-10-11 12:10:00,29.04,29.04,29.0,29.0,3200.0,15.8915,15.8915,15.8696,15.8696,3200.0
2005-10-11 12:15:00,29.0,29.01,28.99,29.0,4300.0,15.8696,15.8751,15.8641,15.8696,4300.0
2005-10-11 12:20:00,29.0,29.0,28.98,28.99,13000.0,15.8696,15.8696,15.8587,15.8641,13000.0
2005-10-11 12:25:00,28.99,28.99,28.98,28.98,1900.0,15.8641,15.8641,15.8587,15.8587,1900.0
2005-10-11 12:30:00,28.98,28.98,28.98,28.98,0.0,15.8587,15.8587,15.8587,15.8587,0.0
2005-10-11 12:35:00,28.98,29.0,28.98,29.0,3200.0,15.8587,15.8696,15.8587,15.8696,3200.0
2005-10-11 12:40:00,29.0,29.03,29.0,29.01,1500.0,15.8696,15.886,15.8696,15.8751,1500.0
2005-10-11 12:45:00,29.02,29.02,29.0,29.0,2900.0,15.8806,15.8806,15.8696,15.8696,2900.0
2005-10-11 12:50:00,29.0,29.01,29.0,29.01,8000.0,15.8696,15.8751,15.8696,15.8751,8000.0
2005-10-11 12:55:00,29.01,29.01,29.01,29.01,0.0,15.8751,15.8751,15.8751,15.8751,0.0
2005-10-11 13:00:00,29.01,29.01,28.99,29.0,1400.0,15.8751,15.8751,15.8641,15.8696,1400.0
2005-10-11 13:05:00,28.99,29.0,28.99,29.0,3900.0,15.8641,15.8696,15.8641,15.8696,3900.0
2005-10-11 13:10:00,29.01,29.04,29.01,29.03,4400.0,15.8751,15.8915,15.8751,15.886,4400.0
2005-10-11 13:15:00,29.03,29.03,29.01,29.03,1200.0,15.886,15.886,15.8751,15.886,1200.0
2005-10-11 13:20:00,29.03,29.03,29.01,29.02,700.0,15.886,15.886,15.8751,15.8806,700.0
2005-10-11 13:25:00,29.02,29.02,29.02,29.02,1700.0,15.8806,15.8806,15.8806,15.8806,1700.0
2005-10-11 13:30:00,29.01,29.02,29.01,29.01,1700.0,15.8751,15.8806,15.8751,15.8751,1700.0
2005-10-11 13:35:00,29.01,29.02,29.01,29.01,1800.0,15.8751,15.8806,15.8751,15.8751,1800.0
2005-10-11 13:40:00,29.0,29.01,29.0,29.01,800.0,15.8696,15.8751,15.8696,15.8751,800.0
2005-10-11 13:45:00,29.01,29.01,28.99,28.99,2800.0,15.8751,15.8751,15.8641,15.8641,2800.0
2005-10-11 13:50:00,29.0,29.02,29.0,29.01,13800.0,15.8696,15.8806,15.8696,15.8751,13800.0
2005-10-11 13:55:00,29.0,29.01,28.98,29.0,2300.0,15.8696,15.8751,15.8587,15.8696,2300.0
2005-10-11 14:00:00,28.99,28.99,28.96,28.97,2500.0,15.8641,15.8641,15.8477,15.8532,2500.0
2005-10-11 14:05:00,28.95,28.98,28.94,28.98,6400.0,15.8423,15.8587,15.8368,15.8587,6400.0
2005-10-11 14:10:00,28.99,29.04,28.99,29.04,9600.0,15.8641,15.8915,15.8641,15.8915,9600.0
2005-10-11 14:15:00,29.05,29.08,29.02,29.02,6300.0,15.897,15.9134,15.8806,15.8806,6300.0
2005-10-11 14:20:00,29.02,29.03,29.02,29.03,8400.0,15.8806,15.886,15.8806,15.886,8400.0
2005-10-11 14:25:00,29.02,29.03,29.02,29.02,2200.0,15.8806,15.886,15.8806,15.8806,2200.0
2005-10-11 14:30:00,29.02,29.05,29.02,29.04,12700.0,15.8806,15.897,15.8806,15.8915,12700.0
2005-10-11 14:35:00,29.04,29.05,29.02,29.02,1200.0,15.8915,15.897,15.8806,15.8806,1200.0
2005-10-11 14:40:00,29.03,29.04,29.01,29.03,17500.0,15.886,15.8915,15.8751,15.886,17500.0
2005-10-11 14:45:00,29.04,29.04,29.03,29.03,1500.0,15.8915,15.8915,15.886,15.886,1500.0
2005-10-11 14:50:00,29.02,29.03,29.02,29.02,1900.0,15.8806,15.886,15.8806,15.8806,1900.0
2005-10-11 14:55:00,29.02,29.02,29.01,29.02,3000.0,15.8806,15.8806,15.8751,15.8806,3000.0
2005-10-11 15:00:00,29.01,29.01,29.0,29.01,2400.0,15.8751,15.8751,15.8696,15.8751,2400.0
2005-10-11 15:05:00,29.01,29.01,28.99,29.0,2900.0,15.8751,15.8751,15.8641,15.8696,2900.0
2005-10-11 15:10:00,29.0,29.02,28.99,29.02,7800.0,15.8696,15.8806,15.8641,15.8806,7800.0
2005-10-11 15:15:00,29.02,29.03,29.01,29.01,2000.0,15.8806,15.886,15.8751,15.8751,2000.0
2005-10-11 15:20:00,29.0,29.0,28.99,28.99,10400.0,15.8696,15.8696,15.8641,15.8641,10400.0
2005-10-11 15:25:00,28.98,28.98,28.95,28.95,37700.0,15.8587,15.8587,15.8423,15.8423,37700.0
2005-10-11 15:30:00,28.95,28.96,28.95,28.95,12600.0,15.8423,15.8477,15.8423,15.8423,12600.0
2005-10-11 15:35:00,28.96,28.96,28.95,28.96,14700.0,15.8477,15.8477,15.8423,15.8477,14700.0
2005-10-11 15:40:00,28.96,28.96,28.94,28.95,9400.0,15.8477,15.8477,15.8368,15.8423,9400.0
2005-10-11 15:45:00,28.94,28.95,28.94,28.95,2700.0,15.8368,15.8423,15.8368,15.8423,2700.0
2005-10-11 15:50:00,28.94,28.95,28.94,28.95,5800.0,15.8368,15.8423,15.8368,15.8423,5800.0
2005-10-11 15:55:00,28.95,28.95,28.94,28.95,7000.0,15.8423,15.8423,15.8368,15.8423,7000.0
2005-10-12 09:35:00,28.77,28.95,28.77,28.87,19200.0,15.7438,15.8423,15.7438,15.7985,19200.0
2005-10-12 09:40:00,28.89,28.98,28.83,28.83,4400.0,15.8094,15.8587,15.7766,15.7766,4400.0
2005-10-12 09:45:00,28.84,28.84,28.83,28.84,5400.0,15.7821,15.7821,15.7766,15.7821,5400.0
2005-10-12 09:50:00,28.84,28.84,28.8,28.82,2300.0,15.7821,15.7821,15.7602,15.7711,2300.0
2005-10-12 09:55:00,28.82,28.83,28.82,28.83,2700.0,15.7711,15.7766,15.7711,15.7766,2700.0
2005-10-12 10:00:00,28.83,28.83,28.82,28.83,3200.0,15.7766,15.7766,15.7711,15.7766,3200.0
2005-10-12 10:05:00,28.83,28.87,28.83,28.87,7600.0,15.7766,15.7985,15.7766,15.7985,7600.0
2005-10-12 10:10:00,28.86,28.87,28.85,28.85,5500.0,15.793,15.7985,15.7875,15.7875,5500.0
2005-10-12 10:15:00,28.86,28.86,28.85,28.86,3400.0,15.793,15.793,15.7875,15.793,3400.0
2005-10-12 10:20:00,28.85,28.85,28.83,28.84,6200.0,15.7875,15.7875,15.7766,15.7821,6200.0
2005-10-12 10:25:00,28.83,28.86,28.83,28.86,10900.0,15.7766,15.793,15.7766,15.793,10900.0
2005-10-12 10:30:00,28.85,28.85,28.85,28.85,3100.0,15.7875,15.7875,15.7875,15.7875,3100.0
2005-10-12 10:35:00,28.85,28.85,28.85,28.85,100.0,15.7875,15.7875,15.7875,15.7875,100.0
2005-10-12 10:40:00,28.84,28.85,28.84,28.85,3200.0,15.7821,15.7875,15.7821,15.7875,3200.0
2005-10-12 10:45:00,28.84,28.84,28.83,28.84,17400.0,15.7821,15.7821,15.7766,15.7821,17400.0
2005-10-12 10:50:00,28.84,28.84,28.7,28.73,22700.0,15.7821,15.7821,15.7054,15.7219,22700.0
2005-10-12 10:55:00,28.73,28.74,28.7,28.71,4400.0,15.7219,15.7273,15.7054,15.7109,4400.0
2005-10-12 11:00:00,28.71,28.72,28.71,28.72,7600.0,15.7109,15.7164,15.7109,15.7164,7600.0
2005-10-12 11:05:00,28.72,28.72,28.71,28.72,5600.0,15.7164,15.7164,15.7109,15.7164,5600.0
2005-10-12 11:10:00,28.71,28.75,28.71,28.73,17100.0,15.7109,15.7328,15.7109,15.7219,17100.0
2005-10-12 11:15:00,28.72,28.76,28.7,28.75,22200.0,15.7164,15.7383,15.7054,15.7328,22200.0
2005-10-12 11:20:00,28.75,28.75,28.74,28.74,2600.0,15.7328,15.7328,15.7273,15.7273,2600.0
2005-10-12 11:25:00,28.75,28.75,28.74,28.75,4500.0,15.7328,15.7328,15.7273,15.7328,4500.0
2005-10-12 11:30:00,28.75,28.82,28.75,28.79,15900.0,15.7328,15.7711,15.7328,15.7547,15900.0
2005-10-12 11:35:00,28.8,28.8,28.75,28.75,1600.0,15.7602,15.7602,15.7328,15.7328,1600.0
2005-10-12 11:40:00,28.75,28.75,28.74,28.74,800.0,15.7328,15.7328,15.7273,15.7273,800.0
2005-10-12 11:45:00,28.74,28.74,28.71,28.72,1500.0,15.7273,15.7273,15.7109,15.7164,1500.0
2005-10-12 11:50:00,28.72,28.72,28.71,28.71,7300.0,15.7164,15.7164,15.7109,15.7109,7300.0
2005-10-12 11:55:00,28.71,28.71,28.7,28.71,6000.0,15.7109,15.7109,15.7054,15.7109,6000.0
2005-10-12 12:00:00,28.71,28.71,28.7,28.71,2900.0,15.7109,15.7109,15.7054,15.7109,2900.0
2005-10-12 12:05:00,28.71,28.71,28.7,28.71,5300.0,15.7109,15.7109,15.7054,15.7109,5300.0
2005-10-12 12:10:00,28.71,28.71,28.71,28.71,4200.0,15.7109,15.7109,15.7109,15.7109,4200.0
2005-10-12 12:15:00,28.71,28.72,28.71,28.72,6700.0,15.7109,15.7164,15.7109,15.7164,6700.0
2005-10-12 12:20:00,28.72,28.72,28.7,28.7,3000.0,15.7164,15.7164,15.7054,15.7054,3000.0
2005-10-12 12:25:00,28.69,28.7,28.68,28.68,2300.0,15.7,15.7054,15.6945,15.6945,2300.0
2005-10-12 12:30:00,28.69,28.69,28.66,28.67,1900.0,15.7,15.7,15.6836,15.689,1900.0
2005-10-12 12:35:00,28.66,28.66,28.61,28.62,1900.0,15.6836,15.6836,15.6562,15.6617,1900.0
2005-10-12 12:40:00,28.61,28.62,28.6,28.61,1900.0,15.6562,15.6617,15.6507,15.6562,1900.0
2005-10-12 12:45:00,28.6,28.6,28.56,28.56,2400.0,15.6507,15.6507,15.6288,15.6288,2400.0
2005-10-12 12:50:00,28.55,28.55,28.54,28.54,7100.0,15.6234,15.6234,15.6179,15.6179,7100.0
2005-10-12 12:55:00,28.54,28.54,28.52,28.52,3000.0,15.6179,15.6179,15.6069,15.6069,3000.0
2005-10-12 13:00:00,28.53,28.53,28.46,28.49,2700.0,15.6124,15.6124,15.5741,15.5905,2700.0
2005-10-12 13:05:00,28.46,28.49,28.43,28.44,15000.0,15.5741,15.5905,15.5577,15.5632,15000.0
2005-10-12 13:10:00,28.44,28.45,28.42,28.43,10200.0,15.5632,15.5686,15.5522,15.5577,10200.0
2005-10-12 13:15:00,28.43,28.43,28.42,28.43,8800.0,15.5577,15.5577,15.5522,15.5577,8800.0
2005-10-12 13:20:00,28.41,28.42,28.4,28.41,9300.0,15.5467,15.5522,15.5413,15.5467,9300.0
2005-10-12 13:25:00,28.41,28.42,28.39,28.39,7100.0,15.5467,15.5522,15.5358,15.5358,7100.0
2005-10-12 13:30:00,28.38,28.38,28.36,28.36,4600.0,15.5303,15.5303,15.5194,15.5194,4600.0
2005-10-12 13:35:00,28.36,28.37,28.36,28.37,5200.0,15.5194,15.5249,15.5194,15.5249,5200.0
2005-10-12 13:40:00,28.37,28.37,28.36,28.36,6500.0,15.5249,15.5249,15.5194,15.5194,6500.0
2005-10-12 13:45:00,28.36,28.37,28.36,28.36,5700.0,15.5194,15.5249,15.5194,15.5194,5700.0
2005-10-12 13:50:00,28.36,28.37,28.36,28.37,4500.0,15.5194,15.5249,15.5194,15.5249,4500.0
2005-10-12 13:55:00,28.37,28.38,28.37,28.38,5100.0,15.5249,15.5303,15.5249,15.5303,5100.0
2005-10-12 14:00:00,28.37,28.38,28.37,28.38,4600.0,15.5249,15.5303,15.5249,15.5303,4600.0
2005-10-12 14:05:00,28.38,28.39,28.37,28.37,6900.0,15.5303,15.5358,15.5249,15.5249,6900.0
2005-10-12 14:10:00,28.37,28.37,28.3,28.31,11700.0,15.5249,15.5249,15.4866,15.492,11700.0
2005-10-12 14:15:00,28.3,28.31,28.3,28.3,14800.0,15.4866,15.492,15.4866,15.4866,14800.0
2005-10-12 14:20:00,28.29,28.29,28.25,28.25,9500.0,15.4811,15.4811,15.4592,15.4592,9500.0
2005-10-12 14:25:00,28.25,28.25,28.2,28.24,18200.0,15.4592,15.4592,15.4318,15.4537,18200.0
2005-10-12 14:30:00,28.24,28.26,28.24,28.24,7800.0,15.4537,15.4647,15.4537,15.4537,7800.0
2005-10-12 14:35:00,28.24,28.26,28.24,28.25,6200.0,15.4537,15.4647,15.4537,15.4592,6200.0
2005-10-12 14:40:00,28.25,28.28,28.25,28.28,6000.0,15.4592,15.4756,15.4592,15.4756,6000.0
2005-10-12 14:45:00,28.3,28.31,28.29,28.29,9300.0,15.4866,15.492,15.4811,15.4811,9300.0
2005-10-12 14:50:00,28.3,28.3,28.29,28.3,5800.0,15.4866,15.4866,15.4811,15.4866,5800.0
2005-10-12 14:55:00,28.29,28.37,28.28,28.35,12400.0,15.4811,15.5249,15.4756,15.5139,12400.0
2005-10-12 15:00:00,28.36,28.37,28.34,28.37,20100.0,15.5194,15.5249,15.5084,15.5249,20100.0
2005-10-12 15:05:00,28.37,28.44,28.36,28.43,14600.0,15.5249,15.5632,15.5194,15.5577,14600.0
2005-10-12 15:10:00,28.43,28.43,28.41,28.42,3300.0,15.5577,15.5577,15.5467,15.5522,3300.0
2005-10-12 15:15:00,28.42,28.42,28.41,28.42,2500.0,15.5522,15.5522,15.5467,15.5522,2500.0
2005-10-12 15:20:00,28.42,28.42,28.41,28.42,8200.0,15.5522,15.5522,15.5467,15.5522,8200.0
2005-10-12 15:25:00,28.42,28.42,28.41,28.41,8500.0,15.5522,15.5522,15.5467,15.5467,8500.0
2005-10-12 15:30:00,28.4,28.42,28.4,28.41,6700.0,15.5413,15.5522,15.5413,15.5467,6700.0
2005-10-12 15:35:00,28.41,28.42,28.41,28.42,26100.0,15.5467,15.5522,15.5467,15.5522,26100.0
2005-10-12 15:40:00,28.41,28.42,28.41,28.41,8500.0,15.5467,15.5522,15.5467,15.5467,8500.0
2005-10-12 15:45:00,28.41,28.42,28.41,28.42,8900.0,15.5467,15.5522,15.5467,15.5522,8900.0
2005-10-12 15:50:00,28.42,28.43,28.41,28.42,23100.0,15.5522,15.5577,15.5467,15.5522,23100.0
2005-10-12 15:55:00,28.42,28.42,28.39,28.39,14400.0,15.5522,15.5522,15.5358,15.5358,14400.0
2005-10-13 09:35:00,28.35,28.41,28.35,28.41,8200.0,15.5139,15.5467,15.5139,15.5467,8200.0
2005-10-13 09:40:00,28.4,28.4,28.36,28.36,1900.0,15.5413,15.5413,15.5194,15.5194,1900.0
2005-10-13 09:45:00,28.37,28.37,28.28,28.31,4000.0,15.5249,15.5249,15.4756,15.492,4000.0
2005-10-13 09:50:00,28.3,28.31,28.24,28.26,4200.0,15.4866,15.492,15.4537,15.4647,4200.0
2005-10-13 09:55:00,28.24,28.25,28.24,28.25,1200.0,15.4537,15.4592,15.4537,15.4592,1200.0
2005-10-13 10:00:00,28.25,28.25,28.24,28.24,2200.0,15.4592,15.4592,15.4537,15.4537,2200.0
2005-10-13 10:05:00,28.23,28.27,28.2,28.27,3900.0,15.4482,15.4701,15.4318,15.4701,3900.0
2005-10-13 10:10:00,28.27,28.27,28.19,28.19,2200.0,15.4701,15.4701,15.4264,15.4264,2200.0
2005-10-13 10:15:00,28.18,28.19,28.17,28.17,3600.0,15.4209,15.4264,15.4154,15.4154,3600.0
2005-10-13 10:20:00,28.16,28.2,28.16,28.2,32100.0,15.4099,15.4318,15.4099,15.4318,32100.0
2005-10-13 10:25:00,28.19,28.2,28.19,28.2,900.0,15.4264,15.4318,15.4264,15.4318,900.0
2005-10-13 10:30:00,28.2,28.2,28.17,28.17,12900.0,15.4318,15.4318,15.4154,15.4154,12900.0
2005-10-13 10:35:00,28.18,28.27,28.18,28.25,6600.0,15.4209,15.4701,15.4209,15.4592,6600.0
2005-10-13 10:40:00,28.26,28.35,28.26,28.32,3200.0,15.4647,15.5139,15.4647,15.4975,3200.0
2005-10-13 10:45:00,28.32,28.32,28.31,28.32,1500.0,15.4975,15.4975,15.492,15.4975,1500.0
2005-10-13 10:50:00,28.32,28.32,28.3,28.31,2300.0,15.4975,15.4975,15.4866,15.492,2300.0
2005-10-13 10:55:00,28.31,28.31,28.3,28.3,600.0,15.492,15.492,15.4866,15.4866,600.0
2005-10-13 11:00:00,28.3,28.3,28.27,28.27,1300.0,15.4866,15.4866,15.4701,15.4701,1300.0
2005-10-13 11:05:00,28.27,28.35,28.27,28.32,5300.0,15.4701,15.5139,15.4701,15.4975,5300.0
2005-10-13 11:10:00,28.32,28.32,28.28,28.3,3700.0,15.4975,15.4975,15.4756,15.4866,3700.0
2005-10-13 11:15:00,28.29,28.3,28.26,28.26,600.0,15.4811,15.4866,15.4647,15.4647,600.0
2005-10-13 11:20:00,28.26,28.26,28.25,28.26,1700.0,15.4647,15.4647,15.4592,15.4647,1700.0
2005-10-13 11:25:00,28.26,28.28,28.26,28.28,1100.0,15.4647,15.4756,15.4647,15.4756,1100.0
2005-10-13 11:30:00,28.26,28.26,28.22,28.22,1400.0,15.4647,15.4647,15.4428,15.4428,1400.0
2005-10-13 11:35:00,28.22,28.23,28.2,28.2,2300.0,15.4428,15.4482,15.4318,15.4318,2300.0
2005-10-13 11:40:00,28.2,28.24,28.2,28.21,2500.0,15.4318,15.4537,15.4318,15.4373,2500.0
2005-10-13 11:45:00,28.21,28.21,28.18,28.18,1800.0,15.4373,15.4373,15.4209,15.4209,1800.0
2005-10-13 11:50:00,28.18,28.22,28.18,28.22,1900.0,15.4209,15.4428,15.4209,15.4428,1900.0
2005-10-13 11:55:00,28.22,28.22,28.18,28.19,2500.0,15.4428,15.4428,15.4209,15.4264,2500.0
2005-10-13 12:00:00,28.19,28.25,28.18,28.24,4400.0,15.4264,15.4592,15.4209,15.4537,4400.0
2005-10-13 12:05:00,28.24,28.24,28.24,28.24,300.0,15.4537,15.4537,15.4537,15.4537,300.0
2005-10-13 12:10:00,28.23,28.26,28.22,28.23,5400.0,15.4482,15.4647,15.4428,15.4482,5400.0
2005-10-13 12:15:00,28.23,28.28,28.23,28.26,2000.0,15.4482,15.4756,15.4482,15.4647,2000.0
2005-10-13 12:20:00,28.26,28.27,28.21,28.21,2200.0,15.4647,15.4701,15.4373,15.4373,2200.0
2005-10-13 12:25:00,28.22,28.23,28.2,28.22,2500.0,15.4428,15.4482,15.4318,15.4428,2500.0
2005-10-13 12:30:00,28.22,28.27,28.22,28.23,2400.0,15.4428,15.4701,15.4428,15.4482,2400.0
2005-10-13 12:35:00,28.26,28.27,28.26,28.27,1200.0,15.4647,15.4701,15.4647,15.4701,1200.0
2005-10-13 12:40:00,28.27,28.31,28.26,28.31,5000.0,15.4701,15.492,15.4647,15.492,5000.0
2005-10-13 12:45:00,28.31,28.31,28.31,28.31,300.0,15.492,15.492,15.492,15.492,300.0
2005-10-13 12:50:00,28.3,28.31,28.29,28.3,2300.0,15.4866,15.492,15.4811,15.4866,2300.0
2005-10-13 12:55:00,28.28,28.29,28.28,28.29,1100.0,15.4756,15.4811,15.4756,15.4811,1100.0
2005-10-13 13:00:00,28.29,28.33,28.27,28.33,4000.0,15.4811,15.503,15.4701,15.503,4000.0
2005-10-13 13:05:00,28.32,28.32,28.31,28.31,1400.0,15.4975,15.4975,15.492,15.492,1400.0
2005-10-13 13:10:00,28.31,28.31,28.3,28.31,4800.0,15.492,15.492,15.4866,15.492,4800.0
2005-10-13 13:15:00,28.32,28.33,28.32,28.32,2200.0,15.4975,15.503,15.4975,15.4975,2200.0
2005-10-13 13:20:00,28.3,28.31,28.3,28.3,2100.0,15.4866,15.492,15.4866,15.4866,2100.0
2005-10-13 13:25:00,28.3,28.32,28.28,28.29,2800.0,15.4866,15.4975,15.4756,15.4811,2800.0
2005-10-13 13:30:00,28.28,28.29,28.26,28.28,2100.0,15.4756,15.4811,15.4647,15.4756,2100.0
2005-10-13 13:35:00,28.28,28.28,28.28,28.28,700.0,15.4756,15.4756,15.4756,15.4756,700.0
2005-10-13 13:40:00,28.28,28.28,28.26,28.27,3300.0,15.4756,15.4756,15.4647,15.4701,3300.0
2005-10-13 13:45:00,28.26,28.26,28.25,28.25,1700.0,15.4647,15.4647,15.4592,15.4592,1700.0
2005-10-13 13:50:00,28.25,28.26,28.25,28.26,3200.0,15.4592,15.4647,15.4592,15.4647,3200.0
2005-10-13 13:55:00,28.25,28.27,28.23,28.27,1900.0,15.4592,15.4701,15.4482,15.4701,1900.0
2005-10-13 14:00:00,28.26,28.29,28.26,28.29,2700.0,15.4647,15.4811,15.4647,15.4811,2700.0
2005-10-13 14:05:00,28.3,28.33,28.28,28.33,3600.0,15.4866,15.503,15.4756,15.503,3600.0
2005-10-13 14:10:00,28.32,28.32,28.25,28.28,3300.0,15.4975,15.4975,15.4592,15.4756,3300.0
2005-10-13 14:15:00,28.28,28.31,28.28,28.3,2800.0,15.4756,15.492,15.4756,15.4866,2800.0
2005-10-13 14:20:00,28.3,28.33,28.3,28.33,6000.0,15.4866,15.503,15.4866,15.503,6000.0
2005-10-13 14:25:00,28.33,28.33,28.31,28.31,5700.0,15.503,15.503,15.492,15.492,5700.0
2005-10-13 14:30:00,28.3,28.35,28.3,28.34,5900.0,15.4866,15.5139,15.4866,15.5084,5900.0
2005-10-13 14:35:00,28.34,28.44,28.34,28.43,11200.0,15.5084,15.5632,15.5084,15.5577,11200.0
2005-10-13 14:40:00,28.43,28.43,28.39,28.39,3200.0,15.5577,15.5577,15.5358,15.5358,3200.0
2005-10-13 14:45:00,28.4,28.43,28.4,28.42,2900.0,15.5413,15.5577,15.5413,15.5522,2900.0
2005-10-13 14:50:00,28.42,28.42,28.41,28.41,2900.0,15.5522,15.5522,15.5467,15.5467,2900.0
2005-10-13 14:55:00,28.42,28.42,28.41,28.41,3200.0,15.5522,15.5522,15.5467,15.5467,3200.0
2005-10-13 15:00:00,28.41,28.47,28.41,28.47,15400.0,15.5467,15.5796,15.5467,15.5796,15400.0
2005-10-13 15:05:00,28.48,28.48,28.48,28.48,9600.0,15.5851,15.5851,15.5851,15.5851,9600.0
2005-10-13 15:10:00,28.48,28.48,28.46,28.47,22000.0,15.5851,15.5851,15.5741,15.5796,22000.0
2005-10-13 15:15:00,28.47,28.47,28.41,28.45,8400.0,15.5796,15.5796,15.5467,15.5686,8400.0
2005-10-13 15:20:00,28.45,28.47,28.45,28.47,6300.0,15.5686,15.5796,15.5686,15.5796,6300.0
2005-10-13 15:25:00,28.46,28.48,28.46,28.47,11400.0,15.5741,15.5851,15.5741,15.5796,11400.0
2005-10-13 15:30:00,28.47,28.47,28.46,28.47,15000.0,15.5796,15.5796,15.5741,15.5796,15000.0
2005-10-13 15:35:00,28.47,28.49,28.47,28.49,6900.0,15.5796,15.5905,15.5796,15.5905,6900.0
2005-10-13 15:40:00,28.49,28.5,28.49,28.49,11200.0,15.5905,15.596,15.5905,15.5905,11200.0
2005-10-13 15:45:00,28.5,28.53,28.49,28.52,14100.0,15.596,15.6124,15.5905,15.6069,14100.0
2005-10-13 15:50:00,28.52,28.53,28.52,28.53,7000.0,15.6069,15.6124,15.6069,15.6124,7000.0
2005-10-13 15:55:00,28.53,28.54,28.47,28.49,29800.0,15.6124,15.6179,15.5796,15.5905,29800.0
2005-10-14 09:35:00,28.5,28.5,28.42,28.46,10800.0,15.596,15.596,15.5522,15.5741,10800.0
2005-10-14 09:40:00,28.47,28.49,28.45,28.48,4700.0,15.5796,15.5905,15.5686,15.5851,4700.0
2005-10-14 09:45:00,28.48,28.5,28.4,28.4,6500.0,15.5851,15.596,15.5413,15.5413,6500.0
2005-10-14 09:50:00,28.42,28.49,28.42,28.49,4400.0,15.5522,15.5905,15.5522,15.5905,4400.0
2005-10-14 09:55:00,28.48,28.5,28.47,28.47,3200.0,15.5851,15.596,15.5796,15.5796,3200.0
2005-10-14 10:00:00,28.46,28.5,28.45,28.47,5700.0,15.5741,15.596,15.5686,15.5796,5700.0
2005-10-14 10:05:00,28.48,28.54,28.48,28.54,9600.0,15.5851,15.6179,15.5851,15.6179,9600.0
2005-10-14 10:10:00,28.55,28.61,28.55,28.55,5300.0,15.6234,15.6562,15.6234,15.6234,5300.0
2005-10-14 10:15:00,28.55,28.55,28.5,28.5,4400.0,15.6234,15.6234,15.596,15.596,4400.0
2005-10-14 10:20:00,28.5,28.51,28.5,28.51,8600.0,15.596,15.6015,15.596,15.6015,8600.0
2005-10-14 10:25:00,28.55,28.6,28.53,28.6,12800.0,15.6234,15.6507,15.6124,15.6507,12800.0
2005-10-14 10:30:00,28.58,28.59,28.56,28.57,4100.0,15.6398,15.6453,15.6288,15.6343,4100.0
2005-10-14 10:35:00,28.56,28.57,28.48,28.5,12600.0,15.6288,15.6343,15.5851,15.596,12600.0
2005-10-14 10:40:00,28.5,28.63,28.5,28.63,9500.0,15.596,15.6671,15.596,15.6671,9500.0
2005-10-14 10:45:00,28.63,28.67,28.58,28.58,11700.0,15.6671,15.689,15.6398,15.6398,11700.0
2005-10-14 10:50:00,28.59,28.59,28.57,28.58,2300.0,15.6453,15.6453,15.6343,15.6398,2300.0
2005-10-14 10:55:00,28.57,28.59,28.51,28.53,8900.0,15.6343,15.6453,15.6015,15.6124,8900.0
2005-10-14 11:00:00,28.52,28.57,28.52,28.57,10400.0,15.6069,15.6343,15.6069,15.6343,10400.0
2005-10-14 11:05:00,28.57,28.63,28.57,28.63,3300.0,15.6343,15.6671,15.6343,15.6671,3300.0
2005-10-14 11:10:00,28.64,28.7,28.63,28.7,5400.0,15.6726,15.7054,15.6671,15.7054,5400.0
2005-10-14 11:15:00,28.72,28.75,28.72,28.75,2000.0,15.7164,15.7328,15.7164,15.7328,2000.0
2005-10-14 11:20:00,28.75,28.76,28.73,28.73,3700.0,15.7328,15.7383,15.7219,15.7219,3700.0
2005-10-14 11:25:00,28.74,28.76,28.73,28.76,7400.0,15.7273,15.7383,15.7219,15.7383,7400.0
2005-10-14 11:30:00,28.76,28.76,28.74,28.74,4700.0,15.7383,15.7383,15.7273,15.7273,4700.0
2005-10-14 11:35:00,28.74,28.75,28.68,28.69,8100.0,15.7273,15.7328,15.6945,15.7,8100.0
2005-10-14 11:40:00,28.69,28.69,28.65,28.65,1700.0,15.7,15.7,15.6781,15.6781,1700.0
2005-10-14 11:45:00,28.68,28.69,28.65,28.65,9900.0,15.6945,15.7,15.6781,15.6781,9900.0
2005-10-14 11:50:00,28.66,28.68,28.65,28.68,9000.0,15.6836,15.6945,15.6781,15.6945,9000.0
2005-10-14 11:55:00,28.69,28.74,28.69,28.73,8900.0,15.7,15.7273,15.7,15.7219,8900.0
2005-10-14 12:00:00,28.73,28.75,28.73,28.75,3200.0,15.7219,15.7328,15.7219,15.7328,3200.0
2005-10-14 12:05:00,28.75,28.75,28.74,28.75,3400.0,15.7328,15.7328,15.7273,15.7328,3400.0
2005-10-14 12:10:00,28.79,28.79,28.78,28.78,3400.0,15.7547,15.7547,15.7492,15.7492,3400.0
2005-10-14 12:15:00,28.78,28.79,28.74,28.75,4200.0,15.7492,15.7547,15.7273,15.7328,4200.0
2005-10-14 12:20:00,28.75,28.75,28.74,28.75,6000.0,15.7328,15.7328,15.7273,15.7328,6000.0
2005-10-14 12:25:00,28.75,28.75,28.71,28.72,2100.0,15.7328,15.7328,15.7109,15.7164,2100.0
2005-10-14 12:30:00,28.72,28.72,28.66,28.68,6100.0,15.7164,15.7164,15.6836,15.6945,6100.0
2005-10-14 12:35:00,28.68,28.68,28.67,28.68,2000.0,15.6945,15.6945,15.689,15.6945,2000.0
2005-10-14 12:40:00,28.68,28.68,28.68,28.68,500.0,15.6945,15.6945,15.6945,15.6945,500.0
2005-10-14 12:45:00,28.68,28.73,28.68,28.73,24800.0,15.6945,15.7219,15.6945,15.7219,24800.0
2005-10-14 12:50:00,28.73,28.75,28.73,28.73,1400.0,15.7219,15.7328,15.7219,15.7219,1400.0
2005-10-14 12:55:00,28.72,28.73,28.72,28.72,1400.0,15.7164,15.7219,15.7164,15.7164,1400.0
2005-10-14 13:00:00,28.73,28.77,28.73,28.76,2800.0,15.7219,15.7438,15.7219,15.7383,2800.0
2005-10-14 13:05:00,28.76,28.76,28.74,28.74,1800.0,15.7383,15.7383,15.7273,15.7273,1800.0
2005-10-14 13:10:00,28.74,28.76,28.74,28.75,1900.0,15.7273,15.7383,15.7273,15.7328,1900.0
2005-10-14 13:15:00,28.74,28.74,28.73,28.74,2700.0,15.7273,15.7273,15.7219,15.7273,2700.0
2005-10-14 13:20:00,28.73,28.75,28.73,28.75,2100.0,15.7219,15.7328,15.7219,15.7328,2100.0
2005-10-14 13:25:00,28.75,28.75,28.74,28.74,1500.0,15.7328,15.7328,15.7273,15.7273,1500.0
2005-10-14 13:30:00,28.76,28.77,28.76,28.76,3300.0,15.7383,15.7438,15.7383,15.7383,3300.0
2005-10-14 13:35:00,28.76,28.76,28.76,28.76,2000.0,15.7383,15.7383,15.7383,15.7383,2000.0
2005-10-14 13:40:00,28.77,28.77,28.76,28.76,2900.0,15.7438,15.7438,15.7383,15.7383,2900.0
2005-10-14 13:45:00,28.76,28.77,28.76,28.76,700.0,15.7383,15.7438,15.7383,15.7383,700.0
2005-10-14 13:50:00,28.76,28.76,28.76,28.76,2600.0,15.7383,15.7383,15.7383,15.7383,2600.0
2005-10-14 13:55:00,28.76,28.76,28.75,28.76,1000.0,15.7383,15.7383,15.7328,15.7383,1000.0
2005-10-14 14:00:00,28.76,28.77,28.76,28.77,33700.0,15.7383,15.7438,15.7383,15.7438,33700.0
2005-10-14 14:05:00,28.77,28.77,28.76,28.77,3600.0,15.7438,15.7438,15.7383,15.7438,3600.0
2005-10-14 14:10:00,28.79,28.82,28.79,28.81,3300.0,15.7547,15.7711,15.7547,15.7656,3300.0
2005-10-14 14:15:00,28.81,28.81,28.8,28.8,3400.0,15.7656,15.7656,15.7602,15.7602,3400.0
2005-10-14 14:20:00,28.81,28.84,28.8,28.84,4400.0,15.7656,15.7821,15.7602,15.7821,4400.0
2005-10-14 14:25:00,28.84,28.84,28.83,28.84,6100.0,15.7821,15.7821,15.7766,15.7821,6100.0
2005-10-14 14:30:00,28.83,28.84,28.83,28.83,2200.0,15.7766,15.7821,15.7766,15.7766,2200.0
2005-10-14 14:35:00,28.83,28.84,28.83,28.84,4900.0,15.7766,15.7821,15.7766,15.7821,4900.0
2005-10-14 14:40:00,28.84,28.89,28.84,28.89,11400.0,15.7821,15.8094,15.7821,15.8094,11400.0
2005-10-14 14:45:00,28.89,28.91,28.89,28.89,7800.0,15.8094,15.8204,15.8094,15.8094,7800.0
2005-10-14 14:50:00,28.89,28.9,28.86,28.86,3700.0,15.8094,15.8149,15.793,15.793,3700.0
2005-10-14 14:55:00,28.86,28.87,28.86,28.87,4400.0,15.793,15.7985,15.793,15.7985,4400.0
2005-10-14 15:00:00,28.86,28.88,28.86,28.86,14700.0,15.793,15.8039,15.793,15.793,14700.0
2005-10-14 15:05:00,28.86,28.87,28.84,28.84,2500.0,15.793,15.7985,15.7821,15.7821,2500.0
2005-10-14 15:10:00,28.85,28.85,28.84,28.85,2900.0,15.7875,15.7875,15.7821,15.7875,2900.0
2005-10-14 15:15:00,28.84,28.85,28.83,28.85,9000.0,15.7821,15.7875,15.7766,15.7875,9000.0
2005-10-14 15:20:00,28.84,28.84,28.83,28.83,5500.0,15.7821,15.7821,15.7766,15.7766,5500.0
2005-10-14 15:25:00,28.84,28.84,28.83,28.83,1800.0,15.7821,15.7821,15.7766,15.7766,1800.0
2005-10-14 15:30:00,28.83,28.84,28.83,28.84,1100.0,15.7766,15.7821,15.7766,15.7821,1100.0
2005-10-14 15:35:00,28.84,28.84,28.83,28.84,5000.0,15.7821,15.7821,15.7766,15.7821,5000.0
2005-10-14 15:40:00,28.83,28.84,28.83,28.83,5500.0,15.7766,15.7821,15.7766,15.7766,5500.0
2005-10-14 15:45:00,28.84,28.84,28.82,28.83,5200.0,15.7821,15.7821,15.7711,15.7766,5200.0
2005-10-14 15:50:00,28.83,28.84,28.83,28.84,8700.0,15.7766,15.7821,15.7766,15.7821,8700.0
2005-10-14 15:55:00,28.84,28.85,28.8,28.85,13300.0,15.7821,15.7875,15.7602,15.7875,13300.0
2005-10-17 09:35:00,29.02,29.04,29.0,29.04,11400.0,15.8806,15.8915,15.8696,15.8915,11400.0
2005-10-17 09:40:00,29.04,29.13,29.0,29.0,8800.0,15.8915,15.9408,15.8696,15.8696,8800.0
2005-10-17 09:45:00,29.04,29.1,29.04,29.1,9000.0,15.8915,15.9243,15.8915,15.9243,9000.0
2005-10-17 09:50:00,29.12,29.14,29.12,29.14,5700.0,15.9353,15.9462,15.9353,15.9462,5700.0
2005-10-17 09:55:00,29.14,29.15,29.14,29.15,3700.0,15.9462,15.9517,15.9462,15.9517,3700.0
2005-10-17 10:00:00,29.15,29.22,29.15,29.22,7900.0,15.9517,15.99,15.9517,15.99,7900.0
2005-10-17 10:05:00,29.24,29.24,29.13,29.17,9900.0,16.0009,16.0009,15.9408,15.9626,9900.0
2005-10-17 10:10:00,29.17,29.17,29.1,29.12,9600.0,15.9626,15.9626,15.9243,15.9353,9600.0
2005-10-17 10:15:00,29.11,29.12,29.1,29.1,4600.0,15.9298,15.9353,15.9243,15.9243,4600.0
2005-10-17 10:20:00,29.1,29.11,29.07,29.07,4400.0,15.9243,15.9298,15.9079,15.9079,4400.0
2005-10-17 10:25:00,29.08,29.08,29.06,29.06,800.0,15.9134,15.9134,15.9024,15.9024,800.0
2005-10-17 10:30:00,29.07,29.09,29.07,29.08,11500.0,15.9079,15.9189,15.9079,15.9134,11500.0
2005-10-17 10:35:00,29.09,29.1,29.07,29.08,6500.0,15.9189,15.9243,15.9079,15.9134,6500.0
2005-10-17 10:40:00,29.06,29.06,29.05,29.06,10500.0,15.9024,15.9024,15.897,15.9024,10500.0
2005-10-17 10:45:00,29.08,29.08,29.06,29.06,1100.0,15.9134,15.9134,15.9024,15.9024,1100.0
2005-10-17 10:50:00,29.06,29.06,29.02,29.02,1800.0,15.9024,15.9024,15.8806,15.8806,1800.0
2005-10-17 10:55:00,29.02,29.02,29.01,29.01,500.0,15.8806,15.8806,15.8751,15.8751,500.0
2005-10-17 11:00:00,29.01,29.04,29.0,29.04,8500.0,15.8751,15.8915,15.8696,15.8915,8500.0
2005-10-17 11:05:00,29.02,29.03,29.0,29.0,3000.0,15.8806,15.886,15.8696,15.8696,3000.0
2005-10-17 11:10:00,29.0,29.01,29.0,29.01,1100.0,15.8696,15.8751,15.8696,15.8751,1100.0
2005-10-17 11:15:00,29.0,29.0,28.97,28.97,2400.0,15.8696,15.8696,15.8532,15.8532,2400.0
2005-10-17 11:20:00,28.95,28.97,28.92,28.93,3400.0,15.8423,15.8532,15.8258,15.8313,3400.0
2005-10-17 11:25:00,28.92,28.92,28.91,28.91,500.0,15.8258,15.8258,15.8204,15.8204,500.0
2005-10-17 11:30:00,28.91,28.91,28.89,28.89,4700.0,15.8204,15.8204,15.8094,15.8094,4700.0
2005-10-17 11:35:00,28.9,28.9,28.88,28.88,3600.0,15.8149,15.8149,15.8039,15.8039,3600.0
2005-10-17 11:40:00,28.88,28.89,28.86,28.89,6400.0,15.8039,15.8094,15.793,15.8094,6400.0
2005-10-17 11:45:00,28.89,28.89,28.82,28.84,5100.0,15.8094,15.8094,15.7711,15.7821,5100.0
2005-10-17 11:50:00,28.85,28.87,28.85,28.85,4900.0,15.7875,15.7985,15.7875,15.7875,4900.0
2005-10-17 11:55:00,28.84,28.85,28.83,28.83,1800.0,15.7821,15.7875,15.7766,15.7766,1800.0
2005-10-17 12:00:00,28.83,28.84,28.83,28.84,2500.0,15.7766,15.7821,15.7766,15.7821,2500.0
2005-10-17 12:05:00,28.84,28.85,28.83,28.83,6000.0,15.7821,15.7875,15.7766,15.7766,6000.0
2005-10-17 12:10:00,28.84,28.84,28.83,28.84,2700.0,15.7821,15.7821,15.7766,15.7821,2700.0
2005-10-17 12:15:00,28.84,28.85,28.83,28.85,3600.0,15.7821,15.7875,15.7766,15.7875,3600.0
2005-10-17 12:20:00,28.83,28.85,28.83,28.85,2000.0,15.7766,15.7875,15.7766,15.7875,2000.0
2005-10-17 12:25:00,28.85,28.85,28.83,28.84,1900.0,15.7875,15.7875,15.7766,15.7821,1900.0
2005-10-17 12:30:00,28.85,28.85,28.85,28.85,1000.0,15.7875,15.7875,15.7875,15.7875,1000.0
2005-10-17 12:35:00,28.86,28.86,28.85,28.85,700.0,15.793,15.793,15.7875,15.7875,700.0
2005-10-17 12:40:00,28.85,28.86,28.82,28.82,3900.0,15.7875,15.793,15.7711,15.7711,3900.0
2005-10-17 12:45:00,28.82,28.82,28.82,28.82,900.0,15.7711,15.7711,15.7711,15.7711,900.0
2005-10-17 12:50:00,28.83,28.86,28.83,28.86,34900.0,15.7766,15.793,15.7766,15.793,34900.0
2005-10-17 12:55:00,28.86,28.94,28.86,28.94,16700.0,15.793,15.8368,15.793,15.8368,16700.0
2005-10-17 13:00:00,28.94,28.94,28.87,28.91,4300.0,15.8368,15.8368,15.7985,15.8204,4300.0
2005-10-17 13:05:00,28.91,28.91,28.89,28.89,1700.0,15.8204,15.8204,15.8094,15.8094,1700.0
2005-10-17 13:10:00,28.89,28.9,28.88,28.9,4400.0,15.8094,15.8149,15.8039,15.8149,4400.0
2005-10-17 13:15:00,28.89,28.9,28.89,28.9,3400.0,15.8094,15.8149,15.8094,15.8149,3400.0
2005-10-17 13:20:00,28.9,28.91,28.89,28.91,21100.0,15.8149,15.8204,15.8094,15.8204,21100.0
2005-10-17 13:25:00,28.91,28.91,28.9,28.91,13800.0,15.8204,15.8204,15.8149,15.8204,13800.0
2005-10-17 13:30:00,28.91,28.92,28.9,28.9,4800.0,15.8204,15.8258,15.8149,15.8149,4800.0
2005-10-17 13:35:00,28.91,28.91,28.9,28.9,5700.0,15.8204,15.8204,15.8149,15.8149,5700.0
2005-10-17 13:40:00,28.9,28.9,28.9,28.9,21000.0,15.8149,15.8149,15.8149,15.8149,21000.0
2005-10-17 13:45:00,28.9,28.94,28.9,28.93,19000.0,15.8149,15.8368,15.8149,15.8313,19000.0
2005-10-17 13:50:00,28.93,28.94,28.93,28.93,5200.0,15.8313,15.8368,15.8313,15.8313,5200.0
2005-10-17 13:55:00,28.94,28.94,28.92,28.93,2600.0,15.8368,15.8368,15.8258,15.8313,2600.0
2005-10-17 14:00:00,28.96,28.96,28.94,28.96,6200.0,15.8477,15.8477,15.8368,15.8477,6200.0
2005-10-17 14:05:00,28.96,28.97,28.93,28.93,24200.0,15.8477,15.8532,15.8313,15.8313,24200.0
2005-10-17 14:10:00,28.94,28.95,28.94,28.95,4000.0,15.8368,15.8423,15.8368,15.8423,4000.0
2005-10-17 14:15:00,28.95,28.95,28.94,28.95,16400.0,15.8423,15.8423,15.8368,15.8423,16400.0
2005-10-17 14:20:00,28.95,29.02,28.95,28.99,35000.0,15.8423,15.8806,15.8423,15.8641,35000.0
2005-10-17 14:25:00,29.0,29.0,28.94,28.98,24300.0,15.8696,15.8696,15.8368,15.8587,24300.0
2005-10-17 14:30:00,28.98,28.98,28.96,28.98,19300.0,15.8587,15.8587,15.8477,15.8587,19300.0
2005-10-17 14:35:00,28.99,29.01,28.98,29.01,11200.0,15.8641,15.8751,15.8587,15.8751,11200.0
2005-10-17 14:40:00,29.02,29.02,29.0,29.0,20600.0,15.8806,15.8806,15.8696,15.8696,20600.0
2005-10-17 14:45:00,29.01,29.01,29.0,29.0,5900.0,15.8751,15.8751,15.8696,15.8696,5900.0
2005-10-17 14:50:00,29.0,29.01,29.0,29.01,8100.0,15.8696,15.8751,15.8696,15.8751,8100.0
2005-10-17 14:55:00,29.01,29.01,29.01,29.01,6100.0,15.8751,15.8751,15.8751,15.8751,6100.0
2005-10-17 15:00:00,29.01,29.03,29.01,29.03,6500.0,15.8751,15.886,15.8751,15.886,6500.0
2005-10-17 15:05:00,29.03,29.03,29.01,29.01,1800.0,15.886,15.886,15.8751,15.8751,1800.0
2005-10-17 15:10:00,29.02,29.02,29.0,29.0,9900.0,15.8806,15.8806,15.8696,15.8696,9900.0
2005-10-17 15:15:00,29.0,29.02,28.98,28.99,16400.0,15.8696,15.8806,15.8587,15.8641,16400.0
2005-10-17 15:20:00,28.98,28.99,28.98,28.99,5300.0,15.8587,15.8641,15.8587,15.8641,5300.0
2005-10-17 15:25:00,28.99,29.02,28.98,29.02,3600.0,15.8641,15.8806,15.8587,15.8806,3600.0
2005-10-17 15:30:00,29.01,29.03,29.01,29.02,19800.0,15.8751,15.886,15.8751,15.8806,19800.0
2005-10-17 15:35:00,29.01,29.02,29.01,29.02,8500.0,15.8751,15.8806,15.8751,15.8806,8500.0
2005-10-17 15:40:00,29.02,29.03,29.01,29.01,8200.0,15.8806,15.886,15.8751,15.8751,8200.0
2005-10-17 15:45:00,29.01,29.02,29.01,29.01,3200.0,15.8751,15.8806,15.8751,15.8751,3200.0
2005-10-17 15:50:00,29.02,29.02,28.99,28.99,7600.0,15.8806,15.8806,15.8641,15.8641,7600.0
2005-10-17 15:55:00,28.99,29.0,28.99,29.0,6600.0,15.8641,15.8696,15.8641,15.8696,6600.0
2005-10-18 09:35:00,29.2,29.22,29.07,29.08,9000.0,15.9791,15.99,15.9079,15.9134,9000.0
2005-10-18 09:40:00,29.08,29.08,28.95,28.97,5400.0,15.9134,15.9134,15.8423,15.8532,5400.0
2005-10-18 09:45:00,28.97,28.98,28.93,28.93,4500.0,15.8532,15.8587,15.8313,15.8313,4500.0
2005-10-18 09:50:00,28.93,28.93,28.92,28.93,4700.0,15.8313,15.8313,15.8258,15.8313,4700.0
2005-10-18 09:55:00,28.92,28.92,28.88,28.89,1600.0,15.8258,15.8258,15.8039,15.8094,1600.0
2005-10-18 10:00:00,28.89,28.89,28.87,28.88,7300.0,15.8094,15.8094,15.7985,15.8039,7300.0
2005-10-18 10:05:00,28.88,29.01,28.86,29.01,12100.0,15.8039,15.8751,15.793,15.8751,12100.0
2005-10-18 10:10:00,29.01,29.08,29.0,29.05,10500.0,15.8751,15.9134,15.8696,15.897,10500.0
2005-10-18 10:15:00,29.05,29.06,29.04,29.06,3200.0,15.897,15.9024,15.8915,15.9024,3200.0
2005-10-18 10:20:00,29.06,29.07,29.02,29.02,3600.0,15.9024,15.9079,15.8806,15.8806,3600.0
2005-10-18 10:25:00,29.01,29.05,29.01,29.04,5500.0,15.8751,15.897,15.8751,15.8915,5500.0
2005-10-18 10:30:00,29.04,29.06,29.03,29.05,5300.0,15.8915,15.9024,15.886,15.897,5300.0
2005-10-18 10:35:00,29.06,29.1,29.02,29.08,16200.0,15.9024,15.9243,15.8806,15.9134,16200.0
2005-10-18 10:40:00,29.07,29.13,29.07,29.13,5900.0,15.9079,15.9408,15.9079,15.9408,5900.0
2005-10-18 10:45:00,29.14,29.16,29.14,29.15,2700.0,15.9462,15.9572,15.9462,15.9517,2700.0
2005-10-18 10:50:00,29.15,29.17,29.15,29.15,6300.0,15.9517,15.9626,15.9517,15.9517,6300.0
2005-10-18 10:55:00,29.18,29.18,29.15,29.15,4800.0,15.9681,15.9681,15.9517,15.9517,4800.0
2005-10-18 11:00:00,29.16,29.2,29.16,29.19,4400.0,15.9572,15.9791,15.9572,15.9736,4400.0
2005-10-18 11:05:00,29.2,29.21,29.17,29.21,6000.0,15.9791,15.9845,15.9626,15.9845,6000.0
2005-10-18 11:10:00,29.21,29.23,29.19,29.19,5200.0,15.9845,15.9955,15.9736,15.9736,5200.0
2005-10-18 11:15:00,29.19,29.2,29.16,29.17,3400.0,15.9736,15.9791,15.9572,15.9626,3400.0
2005-10-18 11:20:00,29.18,29.19,29.17,29.17,3100.0,15.9681,15.9736,15.9626,15.9626,3100.0
2005-10-18 11:25:00,29.17,29.17,29.11,29.11,800.0,15.9626,15.9626,15.9298,15.9298,800.0
2005-10-18 11:30:00,29.12,29.19,29.12,29.19,1700.0,15.9353,15.9736,15.9353,15.9736,1700.0
2005-10-18 11:35:00,29.17,29.2,29.17,29.2,5500.0,15.9626,15.9791,15.9626,15.9791,5500.0
2005-10-18 11:40:00,29.19,29.19,29.18,29.18,1200.0,15.9736,15.9736,15.9681,15.9681,1200.0
2005-10-18 11:45:00,29.19,29.19,29.18,29.18,3800.0,15.9736,15.9736,15.9681,15.9681,3800.0
2005-10-18 11:50:00,29.18,29.19,29.18,29.19,3500.0,15.9681,15.9736,15.9681,15.9736,3500.0
2005-10-18 11:55:00,29.19,29.19,29.18,29.18,1600.0,15.9736,15.9736,15.9681,15.9681,1600.0
2005-10-18 12:00:00,29.18,29.2,29.17,29.2,5800.0,15.9681,15.9791,15.9626,15.9791,5800.0
2005-10-18 12:05:00,29.2,29.2,29.19,29.2,2300.0,15.9791,15.9791,15.9736,15.9791,2300.0
2005-10-18 12:10:00,29.2,29.21,29.19,29.19,1800.0,15.9791,15.9845,15.9736,15.9736,1800.0
2005-10-18 12:15:00,29.19,29.19,29.18,29.18,300.0,15.9736,15.9736,15.9681,15.9681,300.0
2005-10-18 12:20:00,29.18,29.2,29.18,29.2,1700.0,15.9681,15.9791,15.9681,15.9791,1700.0
2005-10-18 12:25:00,29.19,29.2,29.16,29.16,3500.0,15.9736,15.9791,15.9572,15.9572,3500.0
2005-10-18 12:30:00,29.17,29.18,29.17,29.18,1100.0,15.9626,15.9681,15.9626,15.9681,1100.0
2005-10-18 12:35:00,29.17,29.17,29.16,29.17,800.0,15.9626,15.9626,15.9572,15.9626,800.0
2005-10-18 12:40:00,29.17,29.18,29.17,29.17,2400.0,15.9626,15.9681,15.9626,15.9626,2400.0
2005-10-18 12:45:00,29.17,29.17,29.14,29.15,2600.0,15.9626,15.9626,15.9462,15.9517,2600.0
2005-10-18 12:50:00,29.15,29.15,29.15,29.15,1100.0,15.9517,15.9517,15.9517,15.9517,1100.0
2005-10-18 12:55:00,29.14,29.14,29.1,29.1,2700.0,15.9462,15.9462,15.9243,15.9243,2700.0
2005-10-18 13:00:00,29.1,29.1,29.08,29.09,2600.0,15.9243,15.9243,15.9134,15.9189,2600.0
2005-10-18 13:05:00,29.08,29.08,29.06,29.08,7900.0,15.9134,15.9134,15.9024,15.9134,7900.0
2005-10-18 13:10:00,29.07,29.08,29.07,29.08,7200.0,15.9079,15.9134,15.9079,15.9134,7200.0
2005-10-18 13:15:00,29.07,29.07,29.05,29.06,3700.0,15.9079,15.9079,15.897,15.9024,3700.0
2005-10-18 13:20:00,29.05,29.05,29.01,29.05,5600.0,15.897,15.897,15.8751,15.897,5600.0
2005-10-18 13:25:00,29.05,29.05,29.0,29.0,12600.0,15.897,15.897,15.8696,15.8696,12600.0
2005-10-18 13:30:00,28.99,29.02,28.99,29.02,32900.0,15.8641,15.8806,15.8641,15.8806,32900.0
2005-10-18 13:35:00,29.03,29.05,29.03,29.03,5900.0,15.886,15.897,15.886,15.886,5900.0
2005-10-18 13:40:00,29.03,29.05,29.02,29.02,25300.0,15.886,15.897,15.8806,15.8806,25300.0
2005-10-18 13:45:00,29.02,29.03,29.0,29.0,12700.0,15.8806,15.886,15.8696,15.8696,12700.0
2005-10-18 13:50:00,29.01,29.02,29.0,29.02,4000.0,15.8751,15.8806,15.8696,15.8806,4000.0
2005-10-18 13:55:00,29.02,29.04,29.02,29.02,14000.0,15.8806,15.8915,15.8806,15.8806,14000.0
2005-10-18 14:00:00,29.02,29.02,29.02,29.02,3000.0,15.8806,15.8806,15.8806,15.8806,3000.0
2005-10-18 14:05:00,29.02,29.06,29.02,29.05,7200.0,15.8806,15.9024,15.8806,15.897,7200.0
2005-10-18 14:10:00,29.05,29.05,29.04,29.04,900.0,15.897,15.897,15.8915,15.8915,900.0
2005-10-18 14:15:00,29.03,29.03,29.02,29.03,2300.0,15.886,15.886,15.8806,15.886,2300.0
2005-10-18 14:20:00,29.02,29.02,29.01,29.02,500.0,15.8806,15.8806,15.8751,15.8806,500.0
2005-10-18 14:25:00,29.02,29.02,29.0,29.01,1900.0,15.8806,15.8806,15.8696,15.8751,1900.0
2005-10-18 14:30:00,29.01,29.01,29.0,29.0,1300.0,15.8751,15.8751,15.8696,15.8696,1300.0
2005-10-18 14:35:00,29.0,29.01,29.0,29.01,3500.0,15.8696,15.8751,15.8696,15.8751,3500.0
2005-10-18 14:40:00,29.01,29.01,29.0,29.0,7200.0,15.8751,15.8751,15.8696,15.8696,7200.0
2005-10-18 14:45:00,29.0,29.01,29.0,29.0,11800.0,15.8696,15.8751,15.8696,15.8696,11800.0
2005-10-18 14:50:00,29.0,29.0,28.96,28.96,2500.0,15.8696,15.8696,15.8477,15.8477,2500.0
2005-10-18 14:55:00,28.95,28.96,28.93,28.96,2000.0,15.8423,15.8477,15.8313,15.8477,2000.0
2005-10-18 15:00:00,28.96,28.96,28.95,28.95,11500.0,15.8477,15.8477,15.8423,15.8423,11500.0
2005-10-18 15:05:00,28.95,28.95,28.9,28.94,4100.0,15.8423,15.8423,15.8149,15.8368,4100.0
2005-10-18 15:10:00,28.95,28.98,28.95,28.98,1800.0,15.8423,15.8587,15.8423,15.8587,1800.0
2005-10-18 15:15:00,28.98,29.02,28.98,29.02,19100.0,15.8587,15.8806,15.8587,15.8806,19100.0
2005-10-18 15:20:00,29.02,29.02,29.01,29.02,3200.0,15.8806,15.8806,15.8751,15.8806,3200.0
2005-10-18 15:25:00,29.02,29.02,29.0,29.01,2000.0,15.8806,15.8806,15.8696,15.8751,2000.0
2005-10-18 15:30:00,29.01,29.01,28.99,28.99,3100.0,15.8751,15.8751,15.8641,15.8641,3100.0
2005-10-18 15:35:00,28.99,29.0,28.99,29.0,1500.0,15.8641,15.8696,15.8641,15.8696,1500.0
2005-10-18 15:40:00,28.98,29.0,28.98,28.99,1600.0,15.8587,15.8696,15.8587,15.8641,1600.0
2005-10-18 15:45:00,28.98,28.98,28.97,28.97,1700.0,15.8587,15.8587,15.8532,15.8532,1700.0
2005-10-18 15:50:00,28.98,28.98,28.97,28.98,4400.0,15.8587,15.8587,15.8532,15.8587,4400.0
2005-10-18 15:55:00,28.98,28.98,28.97,28.98,2600.0,15.8587,15.8587,15.8532,15.8587,2600.0
2005-10-19 09:30:00,28.97,28.97,28.97,28.97,2100.0,15.8532,15.8532,15.8532,15.8532,2100.0
2005-10-19 09:35:00,28.98,28.98,28.9,28.93,6200.0,15.8587,15.8587,15.8149,15.8313,6200.0
2005-10-19 09:40:00,28.93,28.93,28.92,28.92,1200.0,15.8313,15.8313,15.8258,15.8258,1200.0
2005-10-19 09:45:00,28.91,28.91,28.85,28.88,3900.0,15.8204,15.8204,15.7875,15.8039,3900.0
2005-10-19 09:50:00,28.89,28.89,28.89,28.89,900.0,15.8094,15.8094,15.8094,15.8094,900.0
2005-10-19 09:55:00,28.88,28.97,28.88,28.95,2500.0,15.8039,15.8532,15.8039,15.8423,2500.0
2005-10-19 10:00:00,28.95,28.96,28.95,28.96,700.0,15.8423,15.8477,15.8423,15.8477,700.0
2005-10-19 10:05:00,28.97,29.0,28.95,28.97,4200.0,15.8532,15.8696,15.8423,15.8532,4200.0
2005-10-19 10:10:00,28.97,28.98,28.97,28.98,800.0,15.8532,15.8587,15.8532,15.8587,800.0
2005-10-19 10:15:00,28.98,28.99,28.96,28.99,2200.0,15.8587,15.8641,15.8477,15.8641,2200.0
2005-10-19 10:20:00,29.0,29.0,28.96,28.96,2700.0,15.8696,15.8696,15.8477,15.8477,2700.0
2005-10-19 10:25:00,28.96,28.97,28.96,28.97,600.0,15.8477,15.8532,15.8477,15.8532,600.0
2005-10-19 10:30:00,29.01,29.06,29.01,29.04,2400.0,15.8751,15.9024,15.8751,15.8915,2400.0
2005-10-19 10:35:00,29.04,29.09,29.04,29.09,2000.0,15.8915,15.9189,15.8915,15.9189,2000.0
2005-10-19 10:40:00,29.1,29.25,29.1,29.25,5300.0,15.9243,16.0064,15.9243,16.0064,5300.0
2005-10-19 10:45:00,29.27,29.28,29.26,29.26,4100.0,16.0174,16.0228,16.0119,16.0119,4100.0
2005-10-19 10:50:00,29.28,29.29,29.28,29.28,2100.0,16.0228,16.0283,16.0228,16.0228,2100.0
2005-10-19 10:55:00,29.28,29.29,29.28,29.29,2200.0,16.0228,16.0283,16.0228,16.0283,2200.0
2005-10-19 11:00:00,29.29,29.29,29.28,29.28,4200.0,16.0283,16.0283,16.0228,16.0228,4200.0
2005-10-19 11:05:00,29.28,29.28,29.21,29.21,2200.0,16.0228,16.0228,15.9845,15.9845,2200.0
2005-10-19 11:10:00,29.21,29.22,29.16,29.17,2000.0,15.9845,15.99,15.9572,15.9626,2000.0
2005-10-19 11:15:00,29.16,29.16,29.13,29.13,2200.0,15.9572,15.9572,15.9408,15.9408,2200.0
2005-10-19 11:20:00,29.13,29.13,29.1,29.1,6300.0,15.9408,15.9408,15.9243,15.9243,6300.0
2005-10-19 11:25:00,29.07,29.08,29.04,29.05,1800.0,15.9079,15.9134,15.8915,15.897,1800.0
2005-10-19 11:30:00,29.05,29.11,29.05,29.11,6200.0,15.897,15.9298,15.897,15.9298,6200.0
2005-10-19 11:35:00,29.1,29.11,29.1,29.11,400.0,15.9243,15.9298,15.9243,15.9298,400.0
2005-10-19 11:40:00,29.1,29.1,29.05,29.06,2600.0,15.9243,15.9243,15.897,15.9024,2600.0
2005-10-19 11:45:00,29.07,29.08,29.07,29.08,900.0,15.9079,15.9134,15.9079,15.9134,900.0
2005-10-19 11:50:00,29.08,29.09,29.04,29.06,1000.0,15.9134,15.9189,15.8915,15.9024,1000.0
2005-10-19 11:55:00,29.06,29.06,29.05,29.05,1100.0,15.9024,15.9024,15.897,15.897,1100.0
2005-10-19 12:00:00,29.09,29.15,29.09,29.15,600.0,15.9189,15.9517,15.9189,15.9517,600.0
2005-10-19 12:05:00,29.14,29.19,29.14,29.19,500.0,15.9462,15.9736,15.9462,15.9736,500.0
2005-10-19 12:10:00,29.19,29.23,29.19,29.22,1600.0,15.9736,15.9955,15.9736,15.99,1600.0
2005-10-19 12:15:00,29.22,29.23,29.21,29.23,1600.0,15.99,15.9955,15.9845,15.9955,1600.0
2005-10-19 12:20:00,29.22,29.22,29.17,29.22,700.0,15.99,15.99,15.9626,15.99,700.0
2005-10-19 12:25:00,29.26,29.26,29.25,29.26,700.0,16.0119,16.0119,16.0064,16.0119,700.0
2005-10-19 12:30:00,29.26,29.31,29.26,29.31,1600.0,16.0119,16.0393,16.0119,16.0393,1600.0
2005-10-19 12:35:00,29.32,29.36,29.32,29.35,4300.0,16.0447,16.0666,16.0447,16.0611,4300.0
2005-10-19 12:40:00,29.34,29.35,29.34,29.35,1300.0,16.0557,16.0611,16.0557,16.0611,1300.0
2005-10-19 12:45:00,29.32,29.34,29.32,29.32,1700.0,16.0447,16.0557,16.0447,16.0447,1700.0
2005-10-19 12:50:00,29.32,29.32,29.31,29.32,700.0,16.0447,16.0447,16.0393,16.0447,700.0
2005-10-19 12:55:00,29.32,29.33,29.27,29.28,2800.0,16.0447,16.0502,16.0174,16.0228,2800.0
2005-10-19 13:00:00,29.29,29.29,29.23,29.24,4100.0,16.0283,16.0283,15.9955,16.0009,4100.0
2005-10-19 13:05:00,29.22,29.24,29.21,29.21,4900.0,15.99,16.0009,15.9845,15.9845,4900.0
2005-10-19 13:10:00,29.21,29.22,29.21,29.22,2200.0,15.9845,15.99,15.9845,15.99,2200.0
2005-10-19 13:15:00,29.22,29.25,29.22,29.25,5400.0,15.99,16.0064,15.99,16.0064,5400.0
2005-10-19 13:20:00,29.22,29.25,29.22,29.25,10400.0,15.99,16.0064,15.99,16.0064,10400.0
2005-10-19 13:25:00,29.25,29.26,29.25,29.26,1400.0,16.0064,16.0119,16.0064,16.0119,1400.0
2005-10-19 13:30:00,29.27,29.27,29.27,29.27,2100.0,16.0174,16.0174,16.0174,16.0174,2100.0
2005-10-19 13:35:00,29.3,29.3,29.26,29.26,4700.0,16.0338,16.0338,16.0119,16.0119,4700.0
2005-10-19 13:40:00,29.25,29.25,29.22,29.22,3500.0,16.0064,16.0064,15.99,15.99,3500.0
2005-10-19 13:45:00,29.25,29.25,29.21,29.25,3300.0,16.0064,16.0064,15.9845,16.0064,3300.0
2005-10-19 13:50:00,29.24,29.24,29.23,29.24,1000.0,16.0009,16.0009,15.9955,16.0009,1000.0
2005-10-19 13:55:00,29.26,29.28,29.26,29.28,1000.0,16.0119,16.0228,16.0119,16.0228,1000.0
2005-10-19 14:00:00,29.29,29.32,29.27,29.32,3300.0,16.0283,16.0447,16.0174,16.0447,3300.0
2005-10-19 14:05:00,29.32,29.38,29.32,29.34,3500.0,16.0447,16.0776,16.0447,16.0557,3500.0
2005-10-19 14:10:00,29.3,29.31,29.29,29.29,2100.0,16.0338,16.0393,16.0283,16.0283,2100.0
2005-10-19 14:15:00,29.28,29.28,29.27,29.27,2000.0,16.0228,16.0228,16.0174,16.0174,2000.0
2005-10-19 14:20:00,29.27,29.27,29.27,29.27,400.0,16.0174,16.0174,16.0174,16.0174,400.0
2005-10-19 14:25:00,29.27,29.27,29.23,29.27,6100.0,16.0174,16.0174,15.9955,16.0174,6100.0
2005-10-19 14:30:00,29.29,29.32,29.29,29.32,4100.0,16.0283,16.0447,16.0283,16.0447,4100.0
2005-10-19 14:35:00,29.32,29.32,29.28,29.31,6500.0,16.0447,16.0447,16.0228,16.0393,6500.0
2005-10-19 14:40:00,29.29,29.3,29.27,29.27,4300.0,16.0283,16.0338,16.0174,16.0174,4300.0
2005-10-19 14:45:00,29.28,29.32,29.28,29.31,6100.0,16.0228,16.0447,16.0228,16.0393,6100.0
2005-10-19 14:50:00,29.32,29.33,29.29,29.31,5600.0,16.0447,16.0502,16.0283,16.0393,5600.0
2005-10-19 14:55:00,29.31,29.35,29.3,29.3,7900.0,16.0393,16.0611,16.0338,16.0338,7900.0
2005-10-19 15:00:00,29.31,29.31,29.29,29.31,5900.0,16.0393,16.0393,16.0283,16.0393,5900.0
2005-10-19 15:05:00,29.31,29.35,29.31,29.35,4000.0,16.0393,16.0611,16.0393,16.0611,4000.0
2005-10-19 15:10:00,29.34,29.36,29.31,29.33,3300.0,16.0557,16.0666,16.0393,16.0502,3300.0
2005-10-19 15:15:00,29.33,29.33,29.31,29.32,4600.0,16.0502,16.0502,16.0393,16.0447,4600.0
2005-10-19 15:20:00,29.32,29.33,29.3,29.31,11600.0,16.0447,16.0502,16.0338,16.0393,11600.0
2005-10-19 15:25:00,29.33,29.39,29.33,29.36,3400.0,16.0502,16.083,16.0502,16.0666,3400.0
2005-10-19 15:30:00,29.39,29.39,29.35,29.36,5000.0,16.083,16.083,16.0611,16.0666,5000.0
2005-10-19 15:35:00,29.36,29.39,29.35,29.38,5900.0,16.0666,16.083,16.0611,16.0776,5900.0
2005-10-19 15:40:00,29.38,29.41,29.36,29.37,9000.0,16.0776,16.094,16.0666,16.0721,9000.0
2005-10-19 15:45:00,29.4,29.42,29.38,29.38,5000.0,16.0885,16.0994,16.0776,16.0776,5000.0
2005-10-19 15:50:00,29.38,29.4,29.36,29.4,6700.0,16.0776,16.0885,16.0666,16.0885,6700.0
2005-10-19 15:55:00,29.4,29.44,29.39,29.39,6600.0,16.0885,16.1104,16.083,16.083,6600.0
2005-10-20 09:30:00,29.29,29.39,29.29,29.39,9200.0,16.0283,16.083,16.0283,16.083,9200.0
2005-10-20 09:35:00,29.39,29.45,29.39,29.45,1900.0,16.083,16.1159,16.083,16.1159,1900.0
2005-10-20 09:40:00,29.41,29.41,29.4,29.41,2100.0,16.094,16.094,16.0885,16.094,2100.0
2005-10-20 09:45:00,29.35,29.36,29.35,29.36,3000.0,16.0611,16.0666,16.0611,16.0666,3000.0
2005-10-20 09:50:00,29.3,29.3,29.25,29.25,3000.0,16.0338,16.0338,16.0064,16.0064,3000.0
2005-10-20 09:55:00,29.26,29.33,29.25,29.33,5100.0,16.0119,16.0502,16.0064,16.0502,5100.0
2005-10-20 10:00:00,29.35,29.39,29.35,29.38,5400.0,16.0611,16.083,16.0611,16.0776,5400.0
2005-10-20 10:05:00,29.39,29.41,29.39,29.4,5500.0,16.083,16.094,16.083,16.0885,5500.0
2005-10-20 10:10:00,29.4,29.4,29.34,29.37,2500.0,16.0885,16.0885,16.0557,16.0721,2500.0
2005-10-20 10:15:00,29.38,29.42,29.38,29.42,1100.0,16.0776,16.0994,16.0776,16.0994,1100.0
2005-10-20 10:20:00,29.44,29.47,29.43,29.47,4100.0,16.1104,16.1268,16.1049,16.1268,4100.0
2005-10-20 10:25:00,29.48,29.49,29.45,29.46,5900.0,16.1323,16.1378,16.1159,16.1213,5900.0
2005-10-20 10:30:00,29.46,29.47,29.46,29.47,2800.0,16.1213,16.1268,16.1213,16.1268,2800.0
2005-10-20 10:35:00,29.44,29.46,29.44,29.46,200.0,16.1104,16.1213,16.1104,16.1213,200.0
2005-10-20 10:40:00,29.46,29.46,29.39,29.4,1600.0,16.1213,16.1213,16.083,16.0885,1600.0
2005-10-20 10:45:00,29.42,29.42,29.42,29.42,700.0,16.0994,16.0994,16.0994,16.0994,700.0
2005-10-20 10:50:00,29.46,29.49,29.46,29.49,3000.0,16.1213,16.1378,16.1213,16.1378,3000.0
2005-10-20 10:55:00,29.49,29.49,29.44,29.46,6400.0,16.1378,16.1378,16.1104,16.1213,6400.0
2005-10-20 11:00:00,29.46,29.46,29.45,29.45,1100.0,16.1213,16.1213,16.1159,16.1159,1100.0
2005-10-20 11:05:00,29.46,29.46,29.45,29.46,1600.0,16.1213,16.1213,16.1159,16.1213,1600.0
2005-10-20 11:10:00,29.46,29.47,29.45,29.45,2300.0,16.1213,16.1268,16.1159,16.1159,2300.0
2005-10-20 11:15:00,29.43,29.43,29.42,29.43,3200.0,16.1049,16.1049,16.0994,16.1049,3200.0
2005-10-20 11:20:00,29.43,29.44,29.43,29.44,4300.0,16.1049,16.1104,16.1049,16.1104,4300.0
2005-10-20 11:25:00,29.41,29.42,29.4,29.42,700.0,16.094,16.0994,16.0885,16.0994,700.0
2005-10-20 11:30:00,29.43,29.43,29.43,29.43,500.0,16.1049,16.1049,16.1049,16.1049,500.0
2005-10-20 11:35:00,29.44,29.45,29.44,29.45,1900.0,16.1104,16.1159,16.1104,16.1159,1900.0
2005-10-20 11:40:00,29.44,29.45,29.44,29.44,2900.0,16.1104,16.1159,16.1104,16.1104,2900.0
2005-10-20 11:45:00,29.45,29.45,29.44,29.44,400.0,16.1159,16.1159,16.1104,16.1104,400.0
2005-10-20 11:50:00,29.44,29.45,29.44,29.44,2100.0,16.1104,16.1159,16.1104,16.1104,2100.0
2005-10-20 11:55:00,29.44,29.44,29.43,29.43,2000.0,16.1104,16.1104,16.1049,16.1049,2000.0
2005-10-20 12:00:00,29.43,29.45,29.39,29.39,2700.0,16.1049,16.1159,16.083,16.083,2700.0
2005-10-20 12:05:00,29.4,29.45,29.4,29.44,3600.0,16.0885,16.1159,16.0885,16.1104,3600.0
2005-10-20 12:10:00,29.44,29.45,29.44,29.45,3500.0,16.1104,16.1159,16.1104,16.1159,3500.0
2005-10-20 12:15:00,29.45,29.45,29.45,29.45,1300.0,16.1159,16.1159,16.1159,16.1159,1300.0
2005-10-20 12:20:00,29.45,29.45,29.44,29.44,1000.0,16.1159,16.1159,16.1104,16.1104,1000.0
2005-10-20 12:25:00,29.45,29.46,29.45,29.45,2200.0,16.1159,16.1213,16.1159,16.1159,2200.0
2005-10-20 12:30:00,29.45,29.45,29.4,29.45,2000.0,16.1159,16.1159,16.0885,16.1159,2000.0
2005-10-20 12:35:00,29.46,29.48,29.45,29.48,2100.0,16.1213,16.1323,16.1159,16.1323,2100.0
2005-10-20 12:40:00,29.48,29.49,29.48,29.48,3500.0,16.1323,16.1378,16.1323,16.1323,3500.0
2005-10-20 12:45:00,29.47,29.48,29.47,29.47,1400.0,16.1268,16.1323,16.1268,16.1268,1400.0
2005-10-20 12:50:00,29.48,29.48,29.46,29.46,1100.0,16.1323,16.1323,16.1213,16.1213,1100.0
2005-10-20 12:55:00,29.46,29.46,29.45,29.46,2900.0,16.1213,16.1213,16.1159,16.1213,2900.0
2005-10-20 13:00:00,29.47,29.49,29.47,29.49,3700.0,16.1268,16.1378,16.1268,16.1378,3700.0
2005-10-20 13:05:00,29.49,29.5,29.49,29.49,3600.0,16.1378,16.1432,16.1378,16.1378,3600.0
2005-10-20 13:10:00,29.46,29.47,29.46,29.47,800.0,16.1213,16.1268,16.1213,16.1268,800.0
2005-10-20 13:15:00,29.47,29.47,29.45,29.45,1100.0,16.1268,16.1268,16.1159,16.1159,1100.0
2005-10-20 13:20:00,29.45,29.46,29.45,29.46,1600.0,16.1159,16.1213,16.1159,16.1213,1600.0
2005-10-20 13:25:00,29.46,29.47,29.46,29.47,1700.0,16.1213,16.1268,16.1213,16.1268,1700.0
2005-10-20 13:30:00,29.46,29.47,29.43,29.45,5600.0,16.1213,16.1268,16.1049,16.1159,5600.0
2005-10-20 13:35:00,29.45,29.47,29.44,29.44,4100.0,16.1159,16.1268,16.1104,16.1104,4100.0
2005-10-20 13:40:00,29.42,29.43,29.41,29.42,2500.0,16.0994,16.1049,16.094,16.0994,2500.0
2005-10-20 13:45:00,29.41,29.42,29.41,29.42,1300.0,16.094,16.0994,16.094,16.0994,1300.0
2005-10-20 13:50:00,29.41,29.44,29.41,29.43,6600.0,16.094,16.1104,16.094,16.1049,6600.0
2005-10-20 13:55:00,29.44,29.46,29.44,29.45,2100.0,16.1104,16.1213,16.1104,16.1159,2100.0
2005-10-20 14:00:00,29.45,29.45,29.45,29.45,5300.0,16.1159,16.1159,16.1159,16.1159,5300.0
2005-10-20 14:05:00,29.45,29.47,29.45,29.45,2400.0,16.1159,16.1268,16.1159,16.1159,2400.0
2005-10-20 14:10:00,29.46,29.47,29.45,29.45,1200.0,16.1213,16.1268,16.1159,16.1159,1200.0
2005-10-20 14:15:00,29.46,29.47,29.43,29.47,27000.0,16.1213,16.1268,16.1049,16.1268,27000.0
2005-10-20 14:20:00,29.46,29.46,29.46,29.46,6600.0,16.1213,16.1213,16.1213,16.1213,6600.0
2005-10-20 14:25:00,29.46,29.46,29.45,29.46,1200.0,16.1213,16.1213,16.1159,16.1213,1200.0
2005-10-20 14:30:00,29.44,29.45,29.44,29.45,2300.0,16.1104,16.1159,16.1104,16.1159,2300.0
2005-10-20 14:35:00,29.45,29.45,29.44,29.45,4900.0,16.1159,16.1159,16.1104,16.1159,4900.0
2005-10-20 14:40:00,29.44,29.48,29.44,29.48,5400.0,16.1104,16.1323,16.1104,16.1323,5400.0
2005-10-20 14:45:00,29.49,29.49,29.48,29.49,57300.0,16.1378,16.1378,16.1323,16.1378,57300.0
2005-10-20 14:50:00,29.48,29.49,29.48,29.49,4400.0,16.1323,16.1378,16.1323,16.1378,4400.0
2005-10-20 14:55:00,29.48,29.48,29.46,29.46,1200.0,16.1323,16.1323,16.1213,16.1213,1200.0
2005-10-20 15:00:00,29.45,29.46,29.45,29.46,2800.0,16.1159,16.1213,16.1159,16.1213,2800.0
2005-10-20 15:05:00,29.45,29.47,29.45,29.47,5000.0,16.1159,16.1268,16.1159,16.1268,5000.0
2005-10-20 15:10:00,29.47,29.48,29.46,29.46,7300.0,16.1268,16.1323,16.1213,16.1213,7300.0
2005-10-20 15:15:00,29.45,29.45,29.44,29.45,3800.0,16.1159,16.1159,16.1104,16.1159,3800.0
2005-10-20 15:20:00,29.41,29.41,29.38,29.39,11600.0,16.094,16.094,16.0776,16.083,11600.0
2005-10-20 15:25:00,29.4,29.4,29.3,29.32,7700.0,16.0885,16.0885,16.0338,16.0447,7700.0
2005-10-20 15:30:00,29.33,29.44,29.32,29.42,13000.0,16.0502,16.1104,16.0447,16.0994,13000.0
2005-10-20 15:35:00,29.42,29.49,29.41,29.48,21400.0,16.0994,16.1378,16.094,16.1323,21400.0
2005-10-20 15:40:00,29.48,29.48,29.45,29.46,11300.0,16.1323,16.1323,16.1159,16.1213,11300.0
2005-10-20 15:45:00,29.46,29.5,29.45,29.48,11600.0,16.1213,16.1432,16.1159,16.1323,11600.0
2005-10-20 15:50:00,29.48,29.5,29.47,29.49,13600.0,16.1323,16.1432,16.1268,16.1378,13600.0
2005-10-20 15:55:00,29.49,29.5,29.46,29.46,22200.0,16.1378,16.1432,16.1213,16.1213,22200.0
2005-10-21 09:35:00,29.54,29.59,29.54,29.57,6900.0,16.1651,16.1925,16.1651,16.1815,6900.0
2005-10-21 09:40:00,29.57,29.59,29.57,29.59,8000.0,16.1815,16.1925,16.1815,16.1925,8000.0
2005-10-21 09:45:00,29.61,29.7,29.61,29.66,9800.0,16.2034,16.2527,16.2034,16.2308,9800.0
2005-10-21 09:50:00,29.65,29.71,29.58,29.67,5000.0,16.2253,16.2581,16.187,16.2363,5000.0
2005-10-21 09:55:00,29.67,29.69,29.61,29.69,7400.0,16.2363,16.2472,16.2034,16.2472,7400.0
2005-10-21 10:00:00,29.73,29.73,29.66,29.66,2600.0,16.2691,16.2691,16.2308,16.2308,2600.0
2005-10-21 10:05:00,29.72,29.73,29.72,29.73,1900.0,16.2636,16.2691,16.2636,16.2691,1900.0
2005-10-21 10:10:00,29.73,29.84,29.72,29.84,8700.0,16.2691,16.3293,16.2636,16.3293,8700.0
2005-10-21 10:15:00,29.84,29.84,29.75,29.76,3800.0,16.3293,16.3293,16.28,16.2855,3800.0
2005-10-21 10:20:00,29.77,29.8,29.74,29.76,8800.0,16.291,16.3074,16.2746,16.2855,8800.0
2005-10-21 10:25:00,29.75,29.75,29.71,29.73,7500.0,16.28,16.28,16.2581,16.2691,7500.0
2005-10-21 10:30:00,29.74,29.77,29.74,29.75,9400.0,16.2746,16.291,16.2746,16.28,9400.0
2005-10-21 10:35:00,29.73,29.81,29.71,29.8,9200.0,16.2691,16.3129,16.2581,16.3074,9200.0
2005-10-21 10:40:00,29.81,29.81,29.76,29.76,5400.0,16.3129,16.3129,16.2855,16.2855,5400.0
2005-10-21 10:45:00,29.8,29.8,29.75,29.76,7900.0,16.3074,16.3074,16.28,16.2855,7900.0
2005-10-21 10:50:00,29.76,29.77,29.72,29.73,3200.0,16.2855,16.291,16.2636,16.2691,3200.0
2005-10-21 10:55:00,29.72,29.73,29.7,29.71,3600.0,16.2636,16.2691,16.2527,16.2581,3600.0
2005-10-21 11:00:00,29.69,29.69,29.52,29.53,12900.0,16.2472,16.2472,16.1542,16.1596,12900.0
2005-10-21 11:05:00,29.55,29.57,29.53,29.55,3600.0,16.1706,16.1815,16.1596,16.1706,3600.0
2005-10-21 11:10:00,29.57,29.57,29.54,29.54,4400.0,16.1815,16.1815,16.1651,16.1651,4400.0
2005-10-21 11:15:00,29.54,29.55,29.53,29.54,4800.0,16.1651,16.1706,16.1596,16.1651,4800.0
2005-10-21 11:20:00,29.54,29.56,29.54,29.56,3900.0,16.1651,16.1761,16.1651,16.1761,3900.0
2005-10-21 11:25:00,29.56,29.57,29.55,29.56,6600.0,16.1761,16.1815,16.1706,16.1761,6600.0
2005-10-21 11:30:00,29.56,29.56,29.52,29.52,4800.0,16.1761,16.1761,16.1542,16.1542,4800.0
2005-10-21 11:35:00,29.5,29.53,29.5,29.5,3300.0,16.1432,16.1596,16.1432,16.1432,3300.0
2005-10-21 11:40:00,29.5,29.51,29.5,29.5,2000.0,16.1432,16.1487,16.1432,16.1432,2000.0
2005-10-21 11:45:00,29.5,29.51,29.5,29.51,5400.0,16.1432,16.1487,16.1432,16.1487,5400.0
2005-10-21 11:50:00,29.51,29.51,29.5,29.5,3600.0,16.1487,16.1487,16.1432,16.1432,3600.0
2005-10-21 11:55:00,29.5,29.5,29.48,29.49,1800.0,16.1432,16.1432,16.1323,16.1378,1800.0
2005-10-21 12:00:00,29.48,29.48,29.45,29.46,3500.0,16.1323,16.1323,16.1159,16.1213,3500.0
2005-10-21 12:05:00,29.45,29.46,29.45,29.46,8500.0,16.1159,16.1213,16.1159,16.1213,8500.0
2005-10-21 12:10:00,29.46,29.47,29.45,29.47,3200.0,16.1213,16.1268,16.1159,16.1268,3200.0
2005-10-21 12:15:00,29.46,29.46,29.45,29.45,5400.0,16.1213,16.1213,16.1159,16.1159,5400.0
2005-10-21 12:20:00,29.45,29.46,29.45,29.46,3200.0,16.1159,16.1213,16.1159,16.1213,3200.0
2005-10-21 12:25:00,29.46,29.47,29.46,29.47,4200.0,16.1213,16.1268,16.1213,16.1268,4200.0
2005-10-21 12:30:00,29.47,29.48,29.46,29.46,2700.0,16.1268,16.1323,16.1213,16.1213,2700.0
2005-10-21 12:35:00,29.46,29.47,29.44,29.45,2800.0,16.1213,16.1268,16.1104,16.1159,2800.0
2005-10-21 12:40:00,29.45,29.45,29.44,29.44,2200.0,16.1159,16.1159,16.1104,16.1104,2200.0
2005-10-21 12:45:00,29.44,29.45,29.44,29.45,800.0,16.1104,16.1159,16.1104,16.1159,800.0
2005-10-21 12:50:00,29.45,29.45,29.43,29.45,14800.0,16.1159,16.1159,16.1049,16.1159,14800.0
2005-10-21 12:55:00,29.44,29.45,29.44,29.45,8900.0,16.1104,16.1159,16.1104,16.1159,8900.0
2005-10-21 13:00:00,29.45,29.48,29.45,29.46,7500.0,16.1159,16.1323,16.1159,16.1213,7500.0
2005-10-21 13:05:00,29.46,29.46,29.43,29.43,4900.0,16.1213,16.1213,16.1049,16.1049,4900.0
2005-10-21 13:10:00,29.43,29.45,29.42,29.42,5600.0,16.1049,16.1159,16.0994,16.0994,5600.0
2005-10-21 13:15:00,29.43,29.46,29.43,29.46,2500.0,16.1049,16.1213,16.1049,16.1213,2500.0
2005-10-21 13:20:00,29.46,29.46,29.45,29.45,4600.0,16.1213,16.1213,16.1159,16.1159,4600.0
2005-10-21 13:25:00,29.44,29.46,29.44,29.45,3300.0,16.1104,16.1213,16.1104,16.1159,3300.0
2005-10-21 13:30:00,29.45,29.56,29.45,29.56,2500.0,16.1159,16.1761,16.1159,16.1761,2500.0
2005-10-21 13:35:00,29.55,29.55,29.55,29.55,5300.0,16.1706,16.1706,16.1706,16.1706,5300.0
2005-10-21 13:40:00,29.55,29.55,29.55,29.55,2100.0,16.1706,16.1706,16.1706,16.1706,2100.0
2005-10-21 13:45:00,29.55,29.55,29.54,29.54,2100.0,16.1706,16.1706,16.1651,16.1651,2100.0
2005-10-21 13:50:00,29.54,29.54,29.52,29.53,1400.0,16.1651,16.1651,16.1542,16.1596,1400.0
2005-10-21 13:55:00,29.52,29.52,29.51,29.51,2300.0,16.1542,16.1542,16.1487,16.1487,2300.0
2005-10-21 14:00:00,29.53,29.53,29.51,29.53,9200.0,16.1596,16.1596,16.1487,16.1596,9200.0
2005-10-21 14:05:00,29.54,29.54,29.52,29.53,2200.0,16.1651,16.1651,16.1542,16.1596,2200.0
2005-10-21 14:10:00,29.54,29.56,29.53,29.56,3600.0,16.1651,16.1761,16.1596,16.1761,3600.0
2005-10-21 14:15:00,29.55,29.59,29.54,29.59,4700.0,16.1706,16.1925,16.1651,16.1925,4700.0
2005-10-21 14:20:00,29.59,29.59,29.58,29.58,4000.0,16.1925,16.1925,16.187,16.187,4000.0
2005-10-21 14:25:00,29.57,29.59,29.57,29.59,4400.0,16.1815,16.1925,16.1815,16.1925,4400.0
2005-10-21 14:30:00,29.59,29.6,29.59,29.6,2800.0,16.1925,16.198,16.1925,16.198,2800.0
2005-10-21 14:35:00,29.6,29.6,29.57,29.57,2300.0,16.198,16.198,16.1815,16.1815,2300.0
2005-10-21 14:40:00,29.57,29.58,29.56,29.58,4200.0,16.1815,16.187,16.1761,16.187,4200.0
2005-10-21 14:45:00,29.58,29.59,29.57,29.57,3800.0,16.187,16.1925,16.1815,16.1815,3800.0
2005-10-21 14:50:00,29.57,29.58,29.57,29.58,1600.0,16.1815,16.187,16.1815,16.187,1600.0
2005-10-21 14:55:00,29.58,29.58,29.52,29.56,5000.0,16.187,16.187,16.1542,16.1761,5000.0
2005-10-21 15:00:00,29.54,29.56,29.53,29.56,3500.0,16.1651,16.1761,16.1596,16.1761,3500.0
2005-10-21 15:05:00,29.54,29.54,29.5,29.5,3100.0,16.1651,16.1651,16.1432,16.1432,3100.0
2005-10-21 15:10:00,29.5,29.53,29.5,29.53,5600.0,16.1432,16.1596,16.1432,16.1596,5600.0
2005-10-21 15:15:00,29.53,29.54,29.52,29.52,2700.0,16.1596,16.1651,16.1542,16.1542,2700.0
2005-10-21 15:20:00,29.52,29.52,29.47,29.48,6900.0,16.1542,16.1542,16.1268,16.1323,6900.0
2005-10-21 15:25:00,29.49,29.52,29.48,29.5,2900.0,16.1378,16.1542,16.1323,16.1432,2900.0
2005-10-21 15:30:00,29.51,29.51,29.48,29.48,3600.0,16.1487,16.1487,16.1323,16.1323,3600.0
2005-10-21 15:35:00,29.48,29.5,29.47,29.48,3600.0,16.1323,16.1432,16.1268,16.1323,3600.0
2005-10-21 15:40:00,29.48,29.48,29.44,29.45,2400.0,16.1323,16.1323,16.1104,16.1159,2400.0
2005-10-21 15:45:00,29.45,29.45,29.45,29.45,2100.0,16.1159,16.1159,16.1159,16.1159,2100.0
2005-10-21 15:50:00,29.45,29.45,29.41,29.41,3100.0,16.1159,16.1159,16.094,16.094,3100.0
2005-10-21 15:55:00,29.42,29.47,29.4,29.47,5300.0,16.0994,16.1268,16.0885,16.1268,5300.0
2005-10-24 09:35:00,29.45,29.45,29.42,29.42,15000.0,16.1159,16.1159,16.0994,16.0994,15000.0
2005-10-24 09:40:00,29.41,29.41,29.32,29.38,7900.0,16.094,16.094,16.0447,16.0776,7900.0
2005-10-24 09:45:00,29.38,29.39,29.34,29.34,3100.0,16.0776,16.083,16.0557,16.0557,3100.0
2005-10-24 09:50:00,29.39,29.4,29.37,29.4,6900.0,16.083,16.0885,16.0721,16.0885,6900.0
2005-10-24 09:55:00,29.4,29.43,29.38,29.4,6400.0,16.0885,16.1049,16.0776,16.0885,6400.0
2005-10-24 10:00:00,29.4,29.45,29.38,29.45,6800.0,16.0885,16.1159,16.0776,16.1159,6800.0
2005-10-24 10:05:00,29.44,29.45,29.44,29.45,5200.0,16.1104,16.1159,16.1104,16.1159,5200.0
2005-10-24 10:10:00,29.45,29.5,29.45,29.49,10000.0,16.1159,16.1432,16.1159,16.1378,10000.0
2005-10-24 10:15:00,29.49,29.49,29.35,29.39,4400.0,16.1378,16.1378,16.0611,16.083,4400.0
2005-10-24 10:20:00,29.37,29.46,29.37,29.41,3000.0,16.0721,16.1213,16.0721,16.094,3000.0
2005-10-24 10:25:00,29.42,29.49,29.42,29.49,3300.0,16.0994,16.1378,16.0994,16.1378,3300.0
2005-10-24 10:30:00,29.49,29.54,29.49,29.53,7800.0,16.1378,16.1651,16.1378,16.1596,7800.0
2005-10-24 10:35:00,29.53,29.53,29.41,29.41,6400.0,16.1596,16.1596,16.094,16.094,6400.0
2005-10-24 10:40:00,29.43,29.44,29.37,29.37,2800.0,16.1049,16.1104,16.0721,16.0721,2800.0
2005-10-24 10:45:00,29.37,29.38,29.35,29.37,2800.0,16.0721,16.0776,16.0611,16.0721,2800.0
2005-10-24 10:50:00,29.37,29.38,29.28,29.34,5400.0,16.0721,16.0776,16.0228,16.0557,5400.0
2005-10-24 10:55:00,29.32,29.36,29.32,29.36,2000.0,16.0447,16.0666,16.0447,16.0666,2000.0
2005-10-24 11:00:00,29.35,29.37,29.3,29.34,4800.0,16.0611,16.0721,16.0338,16.0557,4800.0
2005-10-24 11:05:00,29.34,29.36,29.34,29.36,2600.0,16.0557,16.0666,16.0557,16.0666,2600.0
2005-10-24 11:10:00,29.36,29.36,29.28,29.3,3600.0,16.0666,16.0666,16.0228,16.0338,3600.0
2005-10-24 11:15:00,29.31,29.4,29.31,29.39,3100.0,16.0393,16.0885,16.0393,16.083,3100.0
2005-10-24 11:20:00,29.38,29.38,29.37,29.37,900.0,16.0776,16.0776,16.0721,16.0721,900.0
2005-10-24 11:25:00,29.38,29.41,29.38,29.41,4700.0,16.0776,16.094,16.0776,16.094,4700.0
2005-10-24 11:30:00,29.41,29.44,29.41,29.41,3800.0,16.094,16.1104,16.094,16.094,3800.0
2005-10-24 11:35:00,29.4,29.41,29.4,29.4,2200.0,16.0885,16.094,16.0885,16.0885,2200.0
2005-10-24 11:40:00,29.4,29.4,29.39,29.39,1200.0,16.0885,16.0885,16.083,16.083,1200.0
2005-10-24 11:45:00,29.39,29.42,29.39,29.42,4000.0,16.083,16.0994,16.083,16.0994,4000.0
2005-10-24 11:50:00,29.44,29.46,29.44,29.45,1900.0,16.1104,16.1213,16.1104,16.1159,1900.0
2005-10-24 11:55:00,29.45,29.45,29.42,29.45,4200.0,16.1159,16.1159,16.0994,16.1159,4200.0
2005-10-24 12:00:00,29.44,29.45,29.42,29.42,3800.0,16.1104,16.1159,16.0994,16.0994,3800.0
2005-10-24 12:05:00,29.43,29.49,29.43,29.49,5900.0,16.1049,16.1378,16.1049,16.1378,5900.0
2005-10-24 12:10:00,29.5,29.59,29.5,29.54,9000.0,16.1432,16.1925,16.1432,16.1651,9000.0
2005-10-24 12:15:00,29.54,29.54,29.49,29.5,1300.0,16.1651,16.1651,16.1378,16.1432,1300.0
2005-10-24 12:20:00,29.48,29.55,29.48,29.55,4600.0,16.1323,16.1706,16.1323,16.1706,4600.0
2005-10-24 12:25:00,29.58,29.66,29.58,29.6,6300.0,16.187,16.2308,16.187,16.198,6300.0
2005-10-24 12:30:00,29.6,29.64,29.6,29.63,2600.0,16.198,16.2198,16.198,16.2144,2600.0
2005-10-24 12:35:00,29.63,29.63,29.56,29.6,3700.0,16.2144,16.2144,16.1761,16.198,3700.0
2005-10-24 12:40:00,29.61,29.61,29.53,29.53,3800.0,16.2034,16.2034,16.1596,16.1596,3800.0
2005-10-24 12:45:00,29.55,29.56,29.5,29.55,2400.0,16.1706,16.1761,16.1432,16.1706,2400.0
2005-10-24 12:50:00,29.52,29.53,29.5,29.5,2200.0,16.1542,16.1596,16.1432,16.1432,2200.0
2005-10-24 12:55:00,29.5,29.5,29.48,29.48,1200.0,16.1432,16.1432,16.1323,16.1323,1200.0
2005-10-24 13:00:00,29.48,29.5,29.44,29.5,3200.0,16.1323,16.1432,16.1104,16.1432,3200.0
2005-10-24 13:05:00,29.51,29.52,29.51,29.52,1400.0,16.1487,16.1542,16.1487,16.1542,1400.0
2005-10-24 13:10:00,29.53,29.57,29.53,29.55,2500.0,16.1596,16.1815,16.1596,16.1706,2500.0
2005-10-24 13:15:00,29.55,29.56,29.51,29.52,3700.0,16.1706,16.1761,16.1487,16.1542,3700.0
2005-10-24 13:20:00,29.54,29.54,29.49,29.49,1700.0,16.1651,16.1651,16.1378,16.1378,1700.0
2005-10-24 13:25:00,29.49,29.49,29.45,29.46,2000.0,16.1378,16.1378,16.1159,16.1213,2000.0
2005-10-24 13:30:00,29.46,29.49,29.46,29.49,2900.0,16.1213,16.1378,16.1213,16.1378,2900.0
2005-10-24 13:35:00,29.49,29.5,29.48,29.48,2400.0,16.1378,16.1432,16.1323,16.1323,2400.0
2005-10-24 13:40:00,29.48,29.49,29.48,29.48,1300.0,16.1323,16.1378,16.1323,16.1323,1300.0
2005-10-24 13:45:00,29.48,29.49,29.47,29.49,2200.0,16.1323,16.1378,16.1268,16.1378,2200.0
2005-10-24 13:50:00,29.49,29.51,29.49,29.5,2500.0,16.1378,16.1487,16.1378,16.1432,2500.0
2005-10-24 13:55:00,29.5,29.5,29.47,29.47,2700.0,16.1432,16.1432,16.1268,16.1268,2700.0
2005-10-24 14:00:00,29.48,29.5,29.48,29.5,2200.0,16.1323,16.1432,16.1323,16.1432,2200.0
2005-10-24 14:05:00,29.5,29.52,29.5,29.5,27100.0,16.1432,16.1542,16.1432,16.1432,27100.0
2005-10-24 14:10:00,29.51,29.55,29.51,29.55,3100.0,16.1487,16.1706,16.1487,16.1706,3100.0
2005-10-24 14:15:00,29.53,29.53,29.48,29.48,4300.0,16.1596,16.1596,16.1323,16.1323,4300.0
2005-10-24 14:20:00,29.48,29.49,29.48,29.48,1800.0,16.1323,16.1378,16.1323,16.1323,1800.0
2005-10-24 14:25:00,29.48,29.49,29.48,29.49,1600.0,16.1323,16.1378,16.1323,16.1378,1600.0
2005-10-24 14:30:00,29.49,29.53,29.48,29.53,5800.0,16.1378,16.1596,16.1323,16.1596,5800.0
2005-10-24 14:35:00,29.53,29.54,29.51,29.52,5400.0,16.1596,16.1651,16.1487,16.1542,5400.0
2005-10-24 14:40:00,29.53,29.53,29.51,29.53,2100.0,16.1596,16.1596,16.1487,16.1596,2100.0
2005-10-24 14:45:00,29.51,29.52,29.51,29.52,2600.0,16.1487,16.1542,16.1487,16.1542,2600.0
2005-10-24 14:50:00,29.51,29.51,29.51,29.51,1300.0,16.1487,16.1487,16.1487,16.1487,1300.0
2005-10-24 14:55:00,29.5,29.5,29.48,29.49,3400.0,16.1432,16.1432,16.1323,16.1378,3400.0
2005-10-24 15:00:00,29.49,29.54,29.48,29.53,5100.0,16.1378,16.1651,16.1323,16.1596,5100.0
2005-10-24 15:05:00,29.54,29.56,29.53,29.56,1500.0,16.1651,16.1761,16.1596,16.1761,1500.0
2005-10-24 15:10:00,29.56,29.56,29.55,29.56,2900.0,16.1761,16.1761,16.1706,16.1761,2900.0
2005-10-24 15:15:00,29.56,29.59,29.56,29.59,5500.0,16.1761,16.1925,16.1761,16.1925,5500.0
2005-10-24 15:20:00,29.59,29.59,29.55,29.55,4300.0,16.1925,16.1925,16.1706,16.1706,4300.0
2005-10-24 15:25:00,29.55,29.56,29.54,29.56,4700.0,16.1706,16.1761,16.1651,16.1761,4700.0
2005-10-24 15:30:00,29.58,29.58,29.55,29.58,5200.0,16.187,16.187,16.1706,16.187,5200.0
2005-10-24 15:35:00,29.59,29.64,29.55,29.62,7100.0,16.1925,16.2198,16.1706,16.2089,7100.0
2005-10-24 15:40:00,29.65,29.66,29.65,29.65,2900.0,16.2253,16.2308,16.2253,16.2253,2900.0
2005-10-24 15:45:00,29.65,29.66,29.63,29.66,5900.0,16.2253,16.2308,16.2144,16.2308,5900.0
2005-10-24 15:50:00,29.66,29.67,29.65,29.66,8800.0,16.2308,16.2363,16.2253,16.2308,8800.0
2005-10-24 15:55:00,29.66,29.66,29.63,29.64,16000.0,16.2308,16.2308,16.2144,16.2198,16000.0
2005-10-25 09:30:00,29.75,29.75,29.75,29.75,4800.0,16.28,16.28,16.28,16.28,4800.0
2005-10-25 09:35:00,29.76,29.79,29.75,29.75,11800.0,16.2855,16.3019,16.28,16.28,11800.0
2005-10-25 09:40:00,29.76,29.79,29.75,29.78,1300.0,16.2855,16.3019,16.28,16.2965,1300.0
2005-10-25 09:45:00,29.78,29.79,29.76,29.76,3800.0,16.2965,16.3019,16.2855,16.2855,3800.0
2005-10-25 09:50:00,29.79,29.79,29.76,29.76,3700.0,16.3019,16.3019,16.2855,16.2855,3700.0
2005-10-25 09:55:00,29.76,29.8,29.75,29.77,3700.0,16.2855,16.3074,16.28,16.291,3700.0
2005-10-25 10:00:00,29.77,29.83,29.75,29.81,5900.0,16.291,16.3238,16.28,16.3129,5900.0
2005-10-25 10:05:00,29.81,29.82,29.79,29.79,5200.0,16.3129,16.3183,16.3019,16.3019,5200.0
2005-10-25 10:10:00,29.8,29.8,29.76,29.78,2500.0,16.3074,16.3074,16.2855,16.2965,2500.0
2005-10-25 10:15:00,29.79,29.8,29.78,29.79,8200.0,16.3019,16.3074,16.2965,16.3019,8200.0
2005-10-25 10:20:00,29.8,29.87,29.8,29.84,6700.0,16.3074,16.3457,16.3074,16.3293,6700.0
2005-10-25 10:25:00,29.85,29.88,29.85,29.87,6000.0,16.3348,16.3512,16.3348,16.3457,6000.0
2005-10-25 10:30:00,29.87,29.87,29.79,29.86,6000.0,16.3457,16.3457,16.3019,16.3402,6000.0
2005-10-25 10:35:00,29.85,29.86,29.83,29.83,4600.0,16.3348,16.3402,16.3238,16.3238,4600.0
2005-10-25 10:40:00,29.83,29.83,29.79,29.79,1600.0,16.3238,16.3238,16.3019,16.3019,1600.0
2005-10-25 10:45:00,29.82,29.87,29.82,29.87,6500.0,16.3183,16.3457,16.3183,16.3457,6500.0
2005-10-25 10:50:00,29.84,29.87,29.84,29.86,6500.0,16.3293,16.3457,16.3293,16.3402,6500.0
2005-10-25 10:55:00,29.86,29.86,29.83,29.85,3200.0,16.3402,16.3402,16.3238,16.3348,3200.0
2005-10-25 11:00:00,29.85,29.85,29.84,29.84,500.0,16.3348,16.3348,16.3293,16.3293,500.0
2005-10-25 11:05:00,29.83,29.85,29.83,29.85,9000.0,16.3238,16.3348,16.3238,16.3348,9000.0
2005-10-25 11:10:00,29.84,29.84,29.84,29.84,5600.0,16.3293,16.3293,16.3293,16.3293,5600.0
2005-10-25 11:15:00,29.84,29.86,29.84,29.86,12200.0,16.3293,16.3402,16.3293,16.3402,12200.0
2005-10-25 11:20:00,29.85,29.86,29.83,29.85,6000.0,16.3348,16.3402,16.3238,16.3348,6000.0
2005-10-25 11:25:00,29.85,29.86,29.83,29.86,6500.0,16.3348,16.3402,16.3238,16.3402,6500.0
2005-10-25 11:30:00,29.86,29.86,29.82,29.84,6000.0,16.3402,16.3402,16.3183,16.3293,6000.0
2005-10-25 11:35:00,29.83,29.84,29.83,29.84,2700.0,16.3238,16.3293,16.3238,16.3293,2700.0
2005-10-25 11:40:00,29.84,29.85,29.83,29.83,4300.0,16.3293,16.3348,16.3238,16.3238,4300.0
2005-10-25 11:45:00,29.84,29.86,29.84,29.85,7000.0,16.3293,16.3402,16.3293,16.3348,7000.0
2005-10-25 11:50:00,29.86,29.86,29.82,29.83,2800.0,16.3402,16.3402,16.3183,16.3238,2800.0
2005-10-25 11:55:00,29.83,29.83,29.81,29.83,5500.0,16.3238,16.3238,16.3129,16.3238,5500.0
2005-10-25 12:00:00,29.83,29.83,29.83,29.83,1600.0,16.3238,16.3238,16.3238,16.3238,1600.0
2005-10-25 12:05:00,29.85,29.87,29.84,29.87,12300.0,16.3348,16.3457,16.3293,16.3457,12300.0
2005-10-25 12:10:00,29.88,29.89,29.84,29.88,5200.0,16.3512,16.3566,16.3293,16.3512,5200.0
2005-10-25 12:15:00,29.87,29.89,29.84,29.89,5000.0,16.3457,16.3566,16.3293,16.3566,5000.0
2005-10-25 12:20:00,29.89,29.89,29.8,29.83,3400.0,16.3566,16.3566,16.3074,16.3238,3400.0
2005-10-25 12:25:00,29.81,29.83,29.81,29.83,1800.0,16.3129,16.3238,16.3129,16.3238,1800.0
2005-10-25 12:30:00,29.83,29.84,29.83,29.84,2400.0,16.3238,16.3293,16.3238,16.3293,2400.0
2005-10-25 12:35:00,29.84,29.85,29.82,29.84,8700.0,16.3293,16.3348,16.3183,16.3293,8700.0
2005-10-25 12:40:00,29.82,29.83,29.82,29.83,1900.0,16.3183,16.3238,16.3183,16.3238,1900.0
2005-10-25 12:45:00,29.83,29.83,29.81,29.82,2200.0,16.3238,16.3238,16.3129,16.3183,2200.0
2005-10-25 12:50:00,29.82,29.84,29.8,29.8,4400.0,16.3183,16.3293,16.3074,16.3074,4400.0
2005-10-25 12:55:00,29.8,29.83,29.8,29.8,1500.0,16.3074,16.3238,16.3074,16.3074,1500.0
2005-10-25 13:00:00,29.81,29.85,29.81,29.85,13000.0,16.3129,16.3348,16.3129,16.3348,13000.0
2005-10-25 13:05:00,29.83,29.84,29.83,29.83,2800.0,16.3238,16.3293,16.3238,16.3238,2800.0
2005-10-25 13:10:00,29.84,29.84,29.83,29.83,1000.0,16.3293,16.3293,16.3238,16.3238,1000.0
2005-10-25 13:15:00,29.83,29.84,29.83,29.84,2000.0,16.3238,16.3293,16.3238,16.3293,2000.0
2005-10-25 13:20:00,29.84,29.84,29.84,29.84,2800.0,16.3293,16.3293,16.3293,16.3293,2800.0
2005-10-25 13:25:00,29.84,29.85,29.83,29.84,5500.0,16.3293,16.3348,16.3238,16.3293,5500.0
2005-10-25 13:30:00,29.84,29.84,29.8,29.8,1800.0,16.3293,16.3293,16.3074,16.3074,1800.0
2005-10-25 13:35:00,29.81,29.85,29.81,29.84,4400.0,16.3129,16.3348,16.3129,16.3293,4400.0
2005-10-25 13:40:00,29.84,29.84,29.8,29.81,2900.0,16.3293,16.3293,16.3074,16.3129,2900.0
2005-10-25 13:45:00,29.81,29.81,29.79,29.79,1500.0,16.3129,16.3129,16.3019,16.3019,1500.0
2005-10-25 13:50:00,29.77,29.82,29.77,29.82,5400.0,16.291,16.3183,16.291,16.3183,5400.0
2005-10-25 13:55:00,29.83,29.84,29.81,29.82,4700.0,16.3238,16.3293,16.3129,16.3183,4700.0
2005-10-25 14:00:00,29.77,29.83,29.77,29.83,1900.0,16.291,16.3238,16.291,16.3238,1900.0
2005-10-25 14:05:00,29.82,29.82,29.75,29.78,2300.0,16.3183,16.3183,16.28,16.2965,2300.0
2005-10-25 14:10:00,29.78,29.82,29.78,29.8,1400.0,16.2965,16.3183,16.2965,16.3074,1400.0
2005-10-25 14:15:00,29.8,29.81,29.8,29.81,1700.0,16.3074,16.3129,16.3074,16.3129,1700.0
2005-10-25 14:20:00,29.81,29.83,29.81,29.82,4200.0,16.3129,16.3238,16.3129,16.3183,4200.0
2005-10-25 14:25:00,29.83,29.83,29.82,29.82,4300.0,16.3238,16.3238,16.3183,16.3183,4300.0
2005-10-25 14:30:00,29.78,29.81,29.78,29.8,2100.0,16.2965,16.3129,16.2965,16.3074,2100.0
2005-10-25 14:35:00,29.81,29.84,29.81,29.82,3400.0,16.3129,16.3293,16.3129,16.3183,3400.0
2005-10-25 14:40:00,29.81,29.82,29.76,29.82,2700.0,16.3129,16.3183,16.2855,16.3183,2700.0
2005-10-25 14:45:00,29.82,29.85,29.82,29.84,6000.0,16.3183,16.3348,16.3183,16.3293,6000.0
2005-10-25 14:50:00,29.85,29.88,29.85,29.87,4000.0,16.3348,16.3512,16.3348,16.3457,4000.0
2005-10-25 14:55:00,29.87,29.87,29.78,29.82,4000.0,16.3457,16.3457,16.2965,16.3183,4000.0
2005-10-25 15:00:00,29.83,29.83,29.77,29.78,3200.0,16.3238,16.3238,16.291,16.2965,3200.0
2005-10-25 15:05:00,29.79,29.8,29.78,29.8,3500.0,16.3019,16.3074,16.2965,16.3074,3500.0
2005-10-25 15:10:00,29.8,29.81,29.8,29.8,3800.0,16.3074,16.3129,16.3074,16.3074,3800.0
2005-10-25 15:15:00,29.81,29.81,29.76,29.76,5300.0,16.3129,16.3129,16.2855,16.2855,5300.0
2005-10-25 15:20:00,29.77,29.77,29.75,29.75,9800.0,16.291,16.291,16.28,16.28,9800.0
2005-10-25 15:25:00,29.76,29.76,29.76,29.76,1200.0,16.2855,16.2855,16.2855,16.2855,1200.0
2005-10-25 15:30:00,29.75,29.76,29.22,29.22,110600.0,16.28,16.2855,15.99,15.99,110600.0
2005-10-25 15:35:00,29.23,29.47,29.15,29.47,43200.0,15.9955,16.1268,15.9517,16.1268,43200.0
2005-10-25 15:40:00,29.48,29.65,29.48,29.65,16600.0,16.1323,16.2253,16.1323,16.2253,16600.0
2005-10-25 15:45:00,29.69,29.69,29.59,29.59,11800.0,16.2472,16.2472,16.1925,16.1925,11800.0
2005-10-25 15:50:00,29.59,29.65,29.57,29.61,9400.0,16.1925,16.2253,16.1815,16.2034,9400.0
2005-10-25 15:55:00,29.62,29.71,29.62,29.71,23600.0,16.2089,16.2581,16.2089,16.2581,23600.0
2005-10-26 09:30:00,29.35,29.59,29.35,29.59,20800.0,16.0611,16.1925,16.0611,16.1925,20800.0
2005-10-26 09:35:00,29.57,29.59,29.51,29.51,9400.0,16.1815,16.1925,16.1487,16.1487,9400.0
2005-10-26 09:40:00,29.52,29.6,29.36,29.6,26900.0,16.1542,16.198,16.0666,16.198,26900.0
2005-10-26 09:45:00,29.6,29.61,29.54,29.57,8100.0,16.198,16.2034,16.1651,16.1815,8100.0
2005-10-26 09:50:00,29.57,29.58,29.4,29.4,6500.0,16.1815,16.187,16.0885,16.0885,6500.0
2005-10-26 09:55:00,29.41,29.48,29.41,29.46,6900.0,16.094,16.1323,16.094,16.1213,6900.0
2005-10-26 10:00:00,29.44,29.45,29.39,29.45,14100.0,16.1104,16.1159,16.083,16.1159,14100.0
2005-10-26 10:05:00,29.46,29.5,29.46,29.5,9300.0,16.1213,16.1432,16.1213,16.1432,9300.0
2005-10-26 10:10:00,29.5,29.51,29.5,29.51,14900.0,16.1432,16.1487,16.1432,16.1487,14900.0
2005-10-26 10:15:00,29.52,29.59,29.51,29.59,18300.0,16.1542,16.1925,16.1487,16.1925,18300.0
2005-10-26 10:20:00,29.58,29.58,29.48,29.51,10800.0,16.187,16.187,16.1323,16.1487,10800.0
2005-10-26 10:25:00,29.52,29.54,29.51,29.52,5600.0,16.1542,16.1651,16.1487,16.1542,5600.0
2005-10-26 10:30:00,29.52,29.55,29.45,29.46,12700.0,16.1542,16.1706,16.1159,16.1213,12700.0
2005-10-26 10:35:00,29.46,29.46,29.38,29.38,7300.0,16.1213,16.1213,16.0776,16.0776,7300.0
2005-10-26 10:40:00,29.38,29.38,29.32,29.32,4000.0,16.0776,16.0776,16.0447,16.0447,4000.0
2005-10-26 10:45:00,29.3,29.31,29.27,29.28,3700.0,16.0338,16.0393,16.0174,16.0228,3700.0
2005-10-26 10:50:00,29.27,29.34,29.27,29.31,9500.0,16.0174,16.0557,16.0174,16.0393,9500.0
2005-10-26 10:55:00,29.3,29.33,29.25,29.33,5500.0,16.0338,16.0502,16.0064,16.0502,5500.0
2005-10-26 11:00:00,29.28,29.28,29.25,29.26,3700.0,16.0228,16.0228,16.0064,16.0119,3700.0
2005-10-26 11:05:00,29.26,29.26,29.1,29.12,10300.0,16.0119,16.0119,15.9243,15.9353,10300.0
2005-10-26 11:10:00,29.11,29.15,29.11,29.12,9700.0,15.9298,15.9517,15.9298,15.9353,9700.0
2005-10-26 11:15:00,29.12,29.13,29.1,29.11,4500.0,15.9353,15.9408,15.9243,15.9298,4500.0
2005-10-26 11:20:00,29.12,29.12,29.1,29.12,7400.0,15.9353,15.9353,15.9243,15.9353,7400.0
2005-10-26 11:25:00,29.12,29.12,29.05,29.06,5500.0,15.9353,15.9353,15.897,15.9024,5500.0
2005-10-26 11:30:00,29.08,29.11,29.05,29.05,5800.0,15.9134,15.9298,15.897,15.897,5800.0
2005-10-26 11:35:00,29.05,29.07,29.04,29.05,54400.0,15.897,15.9079,15.8915,15.897,54400.0
2005-10-26 11:40:00,29.05,29.1,29.05,29.1,11200.0,15.897,15.9243,15.897,15.9243,11200.0
2005-10-26 11:45:00,29.08,29.1,29.08,29.09,4700.0,15.9134,15.9243,15.9134,15.9189,4700.0
2005-10-26 11:50:00,29.1,29.13,29.1,29.12,5700.0,15.9243,15.9408,15.9243,15.9353,5700.0
2005-10-26 11:55:00,29.12,29.13,29.08,29.08,5700.0,15.9353,15.9408,15.9134,15.9134,5700.0
2005-10-26 12:00:00,29.08,29.09,29.08,29.08,4000.0,15.9134,15.9189,15.9134,15.9134,4000.0
2005-10-26 12:05:00,29.08,29.11,29.08,29.11,9600.0,15.9134,15.9298,15.9134,15.9298,9600.0
2005-10-26 12:10:00,29.11,29.15,29.11,29.15,3700.0,15.9298,15.9517,15.9298,15.9517,3700.0
2005-10-26 12:15:00,29.14,29.16,29.14,29.16,7200.0,15.9462,15.9572,15.9462,15.9572,7200.0
2005-10-26 12:20:00,29.17,29.23,29.17,29.23,3300.0,15.9626,15.9955,15.9626,15.9955,3300.0
2005-10-26 12:25:00,29.23,29.23,29.21,29.23,3300.0,15.9955,15.9955,15.9845,15.9955,3300.0
2005-10-26 12:30:00,29.26,29.29,29.25,29.29,3200.0,16.0119,16.0283,16.0064,16.0283,3200.0
2005-10-26 12:35:00,29.29,29.3,29.28,29.29,5600.0,16.0283,16.0338,16.0228,16.0283,5600.0
2005-10-26 12:40:00,29.29,29.29,29.27,29.27,3600.0,16.0283,16.0283,16.0174,16.0174,3600.0
2005-10-26 12:45:00,29.28,29.3,29.22,29.3,3300.0,16.0228,16.0338,15.99,16.0338,3300.0
2005-10-26 12:50:00,29.3,29.3,29.3,29.3,2500.0,16.0338,16.0338,16.0338,16.0338,2500.0
2005-10-26 12:55:00,29.29,29.3,29.29,29.3,2000.0,16.0283,16.0338,16.0283,16.0338,2000.0
2005-10-26 13:00:00,29.29,29.3,29.29,29.29,2300.0,16.0283,16.0338,16.0283,16.0283,2300.0
2005-10-26 13:05:00,29.3,29.3,29.28,29.28,2300.0,16.0338,16.0338,16.0228,16.0228,2300.0
2005-10-26 13:10:00,29.29,29.3,29.28,29.29,5600.0,16.0283,16.0338,16.0228,16.0283,5600.0
2005-10-26 13:15:00,29.28,29.29,29.26,29.26,2500.0,16.0228,16.0283,16.0119,16.0119,2500.0
2005-10-26 13:20:00,29.27,29.28,29.13,29.19,17200.0,16.0174,16.0228,15.9408,15.9736,17200.0
2005-10-26 13:25:00,29.15,29.16,29.14,29.15,1500.0,15.9517,15.9572,15.9462,15.9517,1500.0
2005-10-26 13:30:00,29.15,29.17,29.14,29.17,2400.0,15.9517,15.9626,15.9462,15.9626,2400.0
2005-10-26 13:35:00,29.19,29.19,29.13,29.13,2200.0,15.9736,15.9736,15.9408,15.9408,2200.0
2005-10-26 13:40:00,29.13,29.14,29.06,29.06,3200.0,15.9408,15.9462,15.9024,15.9024,3200.0
2005-10-26 13:45:00,29.07,29.07,29.0,29.0,7000.0,15.9079,15.9079,15.8696,15.8696,7000.0
2005-10-26 13:50:00,29.0,29.02,29.0,29.02,6700.0,15.8696,15.8806,15.8696,15.8806,6700.0
2005-10-26 13:55:00,29.01,29.02,29.0,29.0,7300.0,15.8751,15.8806,15.8696,15.8696,7300.0
2005-10-26 14:00:00,29.0,29.06,29.0,29.06,16100.0,15.8696,15.9024,15.8696,15.9024,16100.0
2005-10-26 14:05:00,29.11,29.12,29.07,29.07,4800.0,15.9298,15.9353,15.9079,15.9079,4800.0
2005-10-26 14:10:00,29.07,29.09,29.07,29.09,6400.0,15.9079,15.9189,15.9079,15.9189,6400.0
2005-10-26 14:15:00,29.08,29.08,29.07,29.07,5900.0,15.9134,15.9134,15.9079,15.9079,5900.0
2005-10-26 14:20:00,29.08,29.14,29.08,29.1,8200.0,15.9134,15.9462,15.9134,15.9243,8200.0
2005-10-26 14:25:00,29.1,29.1,29.07,29.08,7300.0,15.9243,15.9243,15.9079,15.9134,7300.0
2005-10-26 14:30:00,29.08,29.09,29.07,29.08,5800.0,15.9134,15.9189,15.9079,15.9134,5800.0
2005-10-26 14:35:00,29.08,29.09,29.07,29.07,7600.0,15.9134,15.9189,15.9079,15.9079,7600.0
2005-10-26 14:40:00,29.07,29.08,29.07,29.08,9500.0,15.9079,15.9134,15.9079,15.9134,9500.0
2005-10-26 14:45:00,29.07,29.08,29.07,29.07,5000.0,15.9079,15.9134,15.9079,15.9079,5000.0
2005-10-26 14:50:00,29.07,29.08,29.07,29.08,8600.0,15.9079,15.9134,15.9079,15.9134,8600.0
2005-10-26 14:55:00,29.08,29.12,29.07,29.08,6700.0,15.9134,15.9353,15.9079,15.9134,6700.0
2005-10-26 15:00:00,29.09,29.1,29.09,29.1,6700.0,15.9189,15.9243,15.9189,15.9243,6700.0
2005-10-26 15:05:00,29.1,29.16,29.1,29.16,8600.0,15.9243,15.9572,15.9243,15.9572,8600.0
2005-10-26 15:10:00,29.16,29.17,29.14,29.14,7000.0,15.9572,15.9626,15.9462,15.9462,7000.0
2005-10-26 15:15:00,29.13,29.14,29.11,29.12,14800.0,15.9408,15.9462,15.9298,15.9353,14800.0
2005-10-26 15:20:00,29.13,29.14,29.13,29.13,11300.0,15.9408,15.9462,15.9408,15.9408,11300.0
2005-10-26 15:25:00,29.13,29.14,29.08,29.09,5300.0,15.9408,15.9462,15.9134,15.9189,5300.0
2005-10-26 15:30:00,29.09,29.09,29.07,29.07,5600.0,15.9189,15.9189,15.9079,15.9079,5600.0
2005-10-26 15:35:00,29.08,29.08,29.07,29.08,10300.0,15.9134,15.9134,15.9079,15.9134,10300.0
2005-10-26 15:40:00,29.07,29.08,29.07,29.07,11500.0,15.9079,15.9134,15.9079,15.9079,11500.0
2005-10-26 15:45:00,29.07,29.08,29.07,29.08,7500.0,15.9079,15.9134,15.9079,15.9134,7500.0
2005-10-26 15:50:00,29.07,29.08,29.06,29.07,32100.0,15.9079,15.9134,15.9024,15.9079,32100.0
2005-10-26 15:55:00,29.06,29.09,29.05,29.09,19400.0,15.9024,15.9189,15.897,15.9189,19400.0
2005-10-27 09:30:00,29.07,29.08,29.07,29.08,1500.0,15.9079,15.9134,15.9079,15.9134,1500.0
2005-10-27 09:35:00,29.07,29.07,28.92,28.92,1200.0,15.9079,15.9079,15.8258,15.8258,1200.0
2005-10-27 09:40:00,28.95,28.95,28.85,28.85,2900.0,15.8423,15.8423,15.7875,15.7875,2900.0
2005-10-27 09:45:00,28.85,28.94,28.83,28.94,15000.0,15.7875,15.8368,15.7766,15.8368,15000.0
2005-10-27 09:50:00,28.94,29.01,28.94,29.0,5400.0,15.8368,15.8751,15.8368,15.8696,5400.0
2005-10-27 09:55:00,29.0,29.01,29.0,29.01,43500.0,15.8696,15.8751,15.8696,15.8751,43500.0
2005-10-27 10:00:00,29.02,29.08,29.0,29.08,14900.0,15.8806,15.9134,15.8696,15.9134,14900.0
2005-10-27 10:05:00,29.02,29.08,29.0,29.0,2300.0,15.8806,15.9134,15.8696,15.8696,2300.0
2005-10-27 10:10:00,29.0,29.01,29.0,29.01,2300.0,15.8696,15.8751,15.8696,15.8751,2300.0
2005-10-27 10:15:00,29.01,29.08,29.01,29.07,2600.0,15.8751,15.9134,15.8751,15.9079,2600.0
2005-10-27 10:20:00,29.07,29.08,29.04,29.08,2000.0,15.9079,15.9134,15.8915,15.9134,2000.0
2005-10-27 10:25:00,29.07,29.08,29.07,29.08,3300.0,15.9079,15.9134,15.9079,15.9134,3300.0
2005-10-27 10:30:00,29.08,29.11,29.08,29.11,8900.0,15.9134,15.9298,15.9134,15.9298,8900.0
2005-10-27 10:35:00,29.11,29.13,29.11,29.13,7400.0,15.9298,15.9408,15.9298,15.9408,7400.0
2005-10-27 10:40:00,29.14,29.23,29.14,29.23,5200.0,15.9462,15.9955,15.9462,15.9955,5200.0
2005-10-27 10:45:00,29.21,29.24,29.21,29.24,6000.0,15.9845,16.0009,15.9845,16.0009,6000.0
2005-10-27 10:50:00,29.24,29.28,29.24,29.25,4900.0,16.0009,16.0228,16.0009,16.0064,4900.0
2005-10-27 10:55:00,29.25,29.26,29.21,29.22,6000.0,16.0064,16.0119,15.9845,15.99,6000.0
2005-10-27 11:00:00,29.22,29.22,29.21,29.22,1500.0,15.99,15.99,15.9845,15.99,1500.0
2005-10-27 11:05:00,29.23,29.23,29.23,29.23,1000.0,15.9955,15.9955,15.9955,15.9955,1000.0
2005-10-27 11:10:00,29.23,29.23,29.2,29.2,1000.0,15.9955,15.9955,15.9791,15.9791,1000.0
2005-10-27 11:15:00,29.2,29.2,29.15,29.15,1000.0,15.9791,15.9791,15.9517,15.9517,1000.0
2005-10-27 11:20:00,29.15,29.19,29.15,29.19,3100.0,15.9517,15.9736,15.9517,15.9736,3100.0
2005-10-27 11:25:00,29.2,29.2,29.18,29.19,1000.0,15.9791,15.9791,15.9681,15.9736,1000.0
2005-10-27 11:30:00,29.19,29.19,29.1,29.13,1900.0,15.9736,15.9736,15.9243,15.9408,1900.0
2005-10-27 11:35:00,29.12,29.13,29.12,29.13,600.0,15.9353,15.9408,15.9353,15.9408,600.0
2005-10-27 11:40:00,29.11,29.12,29.1,29.11,1800.0,15.9298,15.9353,15.9243,15.9298,1800.0
2005-10-27 11:45:00,29.1,29.11,29.1,29.11,1400.0,15.9243,15.9298,15.9243,15.9298,1400.0
2005-10-27 11:50:00,29.12,29.13,29.11,29.11,2500.0,15.9353,15.9408,15.9298,15.9298,2500.0
2005-10-27 11:55:00,29.1,29.1,29.08,29.1,1200.0,15.9243,15.9243,15.9134,15.9243,1200.0
2005-10-27 12:00:00,29.09,29.1,29.09,29.1,1800.0,15.9189,15.9243,15.9189,15.9243,1800.0
2005-10-27 12:05:00,29.11,29.11,29.09,29.09,1300.0,15.9298,15.9298,15.9189,15.9189,1300.0
2005-10-27 12:10:00,29.09,29.1,29.09,29.09,2000.0,15.9189,15.9243,15.9189,15.9189,2000.0
2005-10-27 12:15:00,29.08,29.08,29.07,29.07,1200.0,15.9134,15.9134,15.9079,15.9079,1200.0
2005-10-27 12:20:00,29.07,29.07,29.06,29.06,600.0,15.9079,15.9079,15.9024,15.9024,600.0
2005-10-27 12:25:00,29.06,29.06,29.05,29.05,1700.0,15.9024,15.9024,15.897,15.897,1700.0
2005-10-27 12:30:00,29.06,29.06,29.04,29.05,2200.0,15.9024,15.9024,15.8915,15.897,2200.0
2005-10-27 12:35:00,29.06,29.07,29.05,29.06,3200.0,15.9024,15.9079,15.897,15.9024,3200.0
2005-10-27 12:40:00,29.06,29.07,29.06,29.06,1500.0,15.9024,15.9079,15.9024,15.9024,1500.0
2005-10-27 12:45:00,29.06,29.07,29.06,29.06,2900.0,15.9024,15.9079,15.9024,15.9024,2900.0
2005-10-27 12:50:00,29.06,29.07,29.06,29.06,1000.0,15.9024,15.9079,15.9024,15.9024,1000.0
2005-10-27 12:55:00,29.04,29.06,29.04,29.06,800.0,15.8915,15.9024,15.8915,15.9024,800.0
2005-10-27 13:00:00,29.04,29.05,29.04,29.05,600.0,15.8915,15.897,15.8915,15.897,600.0
2005-10-27 13:05:00,29.05,29.05,29.02,29.02,1200.0,15.897,15.897,15.8806,15.8806,1200.0
2005-10-27 13:10:00,29.02,29.02,29.01,29.01,8500.0,15.8806,15.8806,15.8751,15.8751,8500.0
2005-10-27 13:15:00,29.0,29.02,29.0,29.01,3500.0,15.8696,15.8806,15.8696,15.8751,3500.0
2005-10-27 13:20:00,29.0,29.04,29.0,29.04,3300.0,15.8696,15.8915,15.8696,15.8915,3300.0
2005-10-27 13:25:00,29.02,29.03,29.0,29.0,1100.0,15.8806,15.886,15.8696,15.8696,1100.0
2005-10-27 13:30:00,29.0,29.05,29.0,29.02,2300.0,15.8696,15.897,15.8696,15.8806,2300.0
2005-10-27 13:35:00,29.01,29.01,29.0,29.01,5700.0,15.8751,15.8751,15.8696,15.8751,5700.0
2005-10-27 13:40:00,29.01,29.01,29.0,29.0,4900.0,15.8751,15.8751,15.8696,15.8696,4900.0
2005-10-27 13:45:00,29.0,29.01,29.0,29.01,1300.0,15.8696,15.8751,15.8696,15.8751,1300.0
2005-10-27 13:50:00,29.01,29.01,29.0,29.01,3500.0,15.8751,15.8751,15.8696,15.8751,3500.0
2005-10-27 13:55:00,29.01,29.04,29.01,29.02,1500.0,15.8751,15.8915,15.8751,15.8806,1500.0
2005-10-27 14:00:00,29.02,29.02,29.01,29.02,500.0,15.8806,15.8806,15.8751,15.8806,500.0
2005-10-27 14:05:00,29.0,29.0,29.0,29.0,1600.0,15.8696,15.8696,15.8696,15.8696,1600.0
2005-10-27 14:10:00,29.0,29.01,29.0,29.01,3500.0,15.8696,15.8751,15.8696,15.8751,3500.0
2005-10-27 14:15:00,29.01,29.01,29.0,29.01,1300.0,15.8751,15.8751,15.8696,15.8751,1300.0
2005-10-27 14:20:00,29.01,29.01,29.0,29.0,2700.0,15.8751,15.8751,15.8696,15.8696,2700.0
2005-10-27 14:25:00,29.0,29.01,29.0,29.01,2200.0,15.8696,15.8751,15.8696,15.8751,2200.0
2005-10-27 14:30:00,29.0,29.02,29.0,29.02,5900.0,15.8696,15.8806,15.8696,15.8806,5900.0
2005-10-27 14:35:00,29.01,29.02,29.0,29.01,3800.0,15.8751,15.8806,15.8696,15.8751,3800.0
2005-10-27 14:40:00,29.01,29.01,29.0,29.0,1500.0,15.8751,15.8751,15.8696,15.8696,1500.0
2005-10-27 14:45:00,29.0,29.01,29.0,29.0,400.0,15.8696,15.8751,15.8696,15.8696,400.0
2005-10-27 14:50:00,29.0,29.01,29.0,29.01,1900.0,15.8696,15.8751,15.8696,15.8751,1900.0
2005-10-27 14:55:00,29.01,29.01,29.0,29.0,2900.0,15.8751,15.8751,15.8696,15.8696,2900.0
2005-10-27 15:00:00,29.0,29.01,29.0,29.0,2000.0,15.8696,15.8751,15.8696,15.8696,2000.0
2005-10-27 15:05:00,29.0,29.01,29.0,29.0,3900.0,15.8696,15.8751,15.8696,15.8696,3900.0
2005-10-27 15:10:00,29.01,29.01,29.0,29.0,7700.0,15.8751,15.8751,15.8696,15.8696,7700.0
2005-10-27 15:15:00,29.0,29.0,29.0,29.0,1400.0,15.8696,15.8696,15.8696,15.8696,1400.0
2005-10-27 15:20:00,29.01,29.01,28.95,28.95,3400.0,15.8751,15.8751,15.8423,15.8423,3400.0
2005-10-27 15:25:00,28.96,28.96,28.95,28.95,4500.0,15.8477,15.8477,15.8423,15.8423,4500.0
2005-10-27 15:30:00,28.96,28.97,28.95,28.97,8600.0,15.8477,15.8532,15.8423,15.8532,8600.0
2005-10-27 15:35:00,28.97,28.97,28.95,28.96,4000.0,15.8532,15.8532,15.8423,15.8477,4000.0
2005-10-27 15:40:00,28.97,29.0,28.97,29.0,48400.0,15.8532,15.8696,15.8532,15.8696,48400.0
2005-10-27 15:45:00,29.0,29.03,29.0,29.02,8000.0,15.8696,15.886,15.8696,15.8806,8000.0
2005-10-27 15:50:00,29.0,29.01,29.0,29.0,4300.0,15.8696,15.8751,15.8696,15.8696,4300.0
2005-10-27 15:55:00,29.0,29.01,29.0,29.0,3100.0,15.8696,15.8751,15.8696,15.8696,3100.0
2005-10-28 09:35:00,29.1,29.1,29.05,29.09,8000.0,15.9243,15.9243,15.897,15.9189,8000.0
2005-10-28 09:40:00,29.1,29.22,29.1,29.18,4600.0,15.9243,15.99,15.9243,15.9681,4600.0
2005-10-28 09:45:00,29.2,29.2,28.95,29.06,19900.0,15.9791,15.9791,15.8423,15.9024,19900.0
2005-10-28 09:50:00,29.08,29.14,29.05,29.06,3900.0,15.9134,15.9462,15.897,15.9024,3900.0
2005-10-28 09:55:00,29.04,29.1,29.04,29.08,1200.0,15.8915,15.9243,15.8915,15.9134,1200.0
2005-10-28 10:00:00,29.04,29.08,29.04,29.08,2600.0,15.8915,15.9134,15.8915,15.9134,2600.0
2005-10-28 10:05:00,29.11,29.11,29.08,29.09,2600.0,15.9298,15.9298,15.9134,15.9189,2600.0
2005-10-28 10:10:00,29.09,29.09,29.02,29.07,3900.0,15.9189,15.9189,15.8806,15.9079,3900.0
2005-10-28 10:15:00,29.07,29.07,29.02,29.03,6800.0,15.9079,15.9079,15.8806,15.886,6800.0
2005-10-28 10:20:00,29.03,29.09,29.01,29.09,5500.0,15.886,15.9189,15.8751,15.9189,5500.0
2005-10-28 10:25:00,29.05,29.05,29.0,29.02,12200.0,15.897,15.897,15.8696,15.8806,12200.0
2005-10-28 10:30:00,29.02,29.03,29.01,29.02,5000.0,15.8806,15.886,15.8751,15.8806,5000.0
2005-10-28 10:35:00,29.02,29.05,29.02,29.05,2100.0,15.8806,15.897,15.8806,15.897,2100.0
2005-10-28 10:40:00,29.06,29.07,29.05,29.07,4000.0,15.9024,15.9079,15.897,15.9079,4000.0
2005-10-28 10:45:00,29.06,29.1,29.05,29.05,5400.0,15.9024,15.9243,15.897,15.897,5400.0
2005-10-28 10:50:00,29.06,29.09,29.05,29.07,5500.0,15.9024,15.9189,15.897,15.9079,5500.0
2005-10-28 10:55:00,29.07,29.08,29.06,29.07,2500.0,15.9079,15.9134,15.9024,15.9079,2500.0
2005-10-28 11:00:00,29.08,29.09,29.07,29.09,5300.0,15.9134,15.9189,15.9079,15.9189,5300.0
2005-10-28 11:05:00,29.08,29.09,29.04,29.05,3700.0,15.9134,15.9189,15.8915,15.897,3700.0
2005-10-28 11:10:00,29.05,29.12,29.05,29.05,3300.0,15.897,15.9353,15.897,15.897,3300.0
2005-10-28 11:15:00,29.06,29.1,29.06,29.07,3600.0,15.9024,15.9243,15.9024,15.9079,3600.0
2005-10-28 11:20:00,29.07,29.08,29.03,29.04,1800.0,15.9079,15.9134,15.886,15.8915,1800.0
2005-10-28 11:25:00,29.04,29.08,29.03,29.08,1800.0,15.8915,15.9134,15.886,15.9134,1800.0
2005-10-28 11:30:00,29.08,29.08,29.06,29.07,1600.0,15.9134,15.9134,15.9024,15.9079,1600.0
2005-10-28 11:35:00,29.07,29.07,29.02,29.04,800.0,15.9079,15.9079,15.8806,15.8915,800.0
2005-10-28 11:40:00,29.03,29.05,29.0,29.03,5500.0,15.886,15.897,15.8696,15.886,5500.0
2005-10-28 11:45:00,29.03,29.09,29.03,29.09,3900.0,15.886,15.9189,15.886,15.9189,3900.0
2005-10-28 11:50:00,29.09,29.1,29.08,29.1,2300.0,15.9189,15.9243,15.9134,15.9243,2300.0
2005-10-28 11:55:00,29.09,29.09,29.05,29.08,2600.0,15.9189,15.9189,15.897,15.9134,2600.0
2005-10-28 12:00:00,29.08,29.14,29.08,29.12,4000.0,15.9134,15.9462,15.9134,15.9353,4000.0
2005-10-28 12:05:00,29.12,29.12,29.11,29.12,1300.0,15.9353,15.9353,15.9298,15.9353,1300.0
2005-10-28 12:10:00,29.11,29.12,29.11,29.12,700.0,15.9298,15.9353,15.9298,15.9353,700.0
2005-10-28 12:15:00,29.11,29.13,29.11,29.12,3100.0,15.9298,15.9408,15.9298,15.9353,3100.0
2005-10-28 12:20:00,29.11,29.12,29.11,29.11,800.0,15.9298,15.9353,15.9298,15.9298,800.0
2005-10-28 12:25:00,29.11,29.11,29.07,29.08,1700.0,15.9298,15.9298,15.9079,15.9134,1700.0
2005-10-28 12:30:00,29.08,29.1,29.07,29.09,2600.0,15.9134,15.9243,15.9079,15.9189,2600.0
2005-10-28 12:35:00,29.08,29.08,29.06,29.07,1800.0,15.9134,15.9134,15.9024,15.9079,1800.0
2005-10-28 12:40:00,29.08,29.08,28.97,29.0,2700.0,15.9134,15.9134,15.8532,15.8696,2700.0
2005-10-28 12:45:00,29.0,29.02,28.97,29.0,2500.0,15.8696,15.8806,15.8532,15.8696,2500.0
2005-10-28 12:50:00,29.0,29.02,28.95,28.99,3300.0,15.8696,15.8806,15.8423,15.8641,3300.0
2005-10-28 12:55:00,28.97,28.98,28.92,28.96,1500.0,15.8532,15.8587,15.8258,15.8477,1500.0
2005-10-28 13:00:00,28.96,28.99,28.94,28.99,2900.0,15.8477,15.8641,15.8368,15.8641,2900.0
2005-10-28 13:05:00,29.02,29.02,28.99,28.99,1100.0,15.8806,15.8806,15.8641,15.8641,1100.0
2005-10-28 13:10:00,28.99,29.01,28.99,29.01,2800.0,15.8641,15.8751,15.8641,15.8751,2800.0
2005-10-28 13:15:00,29.03,29.03,28.99,29.0,3200.0,15.886,15.886,15.8641,15.8696,3200.0
2005-10-28 13:20:00,29.03,29.03,28.98,28.98,2600.0,15.886,15.886,15.8587,15.8587,2600.0
2005-10-28 13:25:00,28.99,29.01,28.99,29.01,1200.0,15.8641,15.8751,15.8641,15.8751,1200.0
2005-10-28 13:30:00,29.0,29.05,29.0,29.05,4200.0,15.8696,15.897,15.8696,15.897,4200.0
2005-10-28 13:35:00,29.05,29.05,29.05,29.05,1100.0,15.897,15.897,15.897,15.897,1100.0
2005-10-28 13:40:00,29.05,29.05,29.04,29.05,2200.0,15.897,15.897,15.8915,15.897,2200.0
2005-10-28 13:45:00,29.05,29.08,29.05,29.06,1900.0,15.897,15.9134,15.897,15.9024,1900.0
2005-10-28 13:50:00,29.06,29.08,29.05,29.08,3500.0,15.9024,15.9134,15.897,15.9134,3500.0
2005-10-28 13:55:00,29.1,29.12,29.1,29.11,4100.0,15.9243,15.9353,15.9243,15.9298,4100.0
2005-10-28 14:00:00,29.12,29.16,29.1,29.16,7200.0,15.9353,15.9572,15.9243,15.9572,7200.0
2005-10-28 14:05:00,29.17,29.17,29.15,29.16,1300.0,15.9626,15.9626,15.9517,15.9572,1300.0
2005-10-28 14:10:00,29.16,29.21,29.16,29.21,1800.0,15.9572,15.9845,15.9572,15.9845,1800.0
2005-10-28 14:15:00,29.2,29.21,29.2,29.21,5400.0,15.9791,15.9845,15.9791,15.9845,5400.0
2005-10-28 14:20:00,29.21,29.28,29.21,29.25,4600.0,15.9845,16.0228,15.9845,16.0064,4600.0
2005-10-28 14:25:00,29.25,29.3,29.25,29.29,5400.0,16.0064,16.0338,16.0064,16.0283,5400.0
2005-10-28 14:30:00,29.29,29.31,29.29,29.31,3000.0,16.0283,16.0393,16.0283,16.0393,3000.0
2005-10-28 14:35:00,29.32,29.32,29.31,29.32,2200.0,16.0447,16.0447,16.0393,16.0447,2200.0
2005-10-28 14:40:00,29.32,29.32,29.3,29.3,2900.0,16.0447,16.0447,16.0338,16.0338,2900.0
2005-10-28 14:45:00,29.31,29.35,29.31,29.33,8600.0,16.0393,16.0611,16.0393,16.0502,8600.0
2005-10-28 14:50:00,29.34,29.35,29.31,29.31,3200.0,16.0557,16.0611,16.0393,16.0393,3200.0
2005-10-28 14:55:00,29.33,29.33,29.32,29.32,3100.0,16.0502,16.0502,16.0447,16.0447,3100.0
2005-10-28 15:00:00,29.33,29.37,29.33,29.36,4400.0,16.0502,16.0721,16.0502,16.0666,4400.0
2005-10-28 15:05:00,29.36,29.38,29.35,29.37,4800.0,16.0666,16.0776,16.0611,16.0721,4800.0
2005-10-28 15:10:00,29.37,29.37,29.33,29.33,3400.0,16.0721,16.0721,16.0502,16.0502,3400.0
2005-10-28 15:15:00,29.34,29.34,29.33,29.34,2300.0,16.0557,16.0557,16.0502,16.0557,2300.0
2005-10-28 15:20:00,29.34,29.35,29.31,29.34,4700.0,16.0557,16.0611,16.0393,16.0557,4700.0
2005-10-28 15:25:00,29.34,29.35,29.31,29.31,3800.0,16.0557,16.0611,16.0393,16.0393,3800.0
2005-10-28 15:30:00,29.31,29.32,29.31,29.32,5900.0,16.0393,16.0447,16.0393,16.0447,5900.0
2005-10-28 15:35:00,29.32,29.32,29.31,29.32,5900.0,16.0447,16.0447,16.0393,16.0447,5900.0
2005-10-28 15:40:00,29.33,29.36,29.31,29.34,5300.0,16.0502,16.0666,16.0393,16.0557,5300.0
2005-10-28 15:45:00,29.34,29.4,29.34,29.39,3900.0,16.0557,16.0885,16.0557,16.083,3900.0
2005-10-28 15:50:00,29.39,29.41,29.39,29.4,7200.0,16.083,16.094,16.083,16.0885,7200.0
2005-10-28 15:55:00,29.41,29.41,29.36,29.38,12600.0,16.094,16.094,16.0666,16.0776,12600.0
2005-10-31 09:30:00,29.48,29.48,29.48,29.48,2200.0,16.1323,16.1323,16.1323,16.1323,2200.0
2005-10-31 09:35:00,29.47,29.6,29.47,29.6,2600.0,16.1268,16.198,16.1268,16.198,2600.0
2005-10-31 09:40:00,29.6,29.62,29.6,29.62,1000.0,16.198,16.2089,16.198,16.2089,1000.0
2005-10-31 09:45:00,29.62,29.74,29.62,29.73,4100.0,16.2089,16.2746,16.2089,16.2691,4100.0
2005-10-31 09:50:00,29.74,29.74,29.68,29.69,6400.0,16.2746,16.2746,16.2417,16.2472,6400.0
2005-10-31 09:55:00,29.69,29.73,29.69,29.73,6300.0,16.2472,16.2691,16.2472,16.2691,6300.0
2005-10-31 10:00:00,29.73,29.73,29.71,29.72,3300.0,16.2691,16.2691,16.2581,16.2636,3300.0
2005-10-31 10:05:00,29.7,29.71,29.7,29.71,2800.0,16.2527,16.2581,16.2527,16.2581,2800.0
2005-10-31 10:10:00,29.72,29.8,29.72,29.78,8400.0,16.2636,16.3074,16.2636,16.2965,8400.0
2005-10-31 10:15:00,29.77,29.8,29.77,29.79,2700.0,16.291,16.3074,16.291,16.3019,2700.0
2005-10-31 10:20:00,29.79,29.83,29.79,29.8,3900.0,16.3019,16.3238,16.3019,16.3074,3900.0
2005-10-31 10:25:00,29.8,29.8,29.78,29.78,8800.0,16.3074,16.3074,16.2965,16.2965,8800.0
2005-10-31 10:30:00,29.79,29.79,29.78,29.78,1800.0,16.3019,16.3019,16.2965,16.2965,1800.0
2005-10-31 10:35:00,29.79,29.79,29.77,29.78,7300.0,16.3019,16.3019,16.291,16.2965,7300.0
2005-10-31 10:40:00,29.77,29.78,29.77,29.77,2100.0,16.291,16.2965,16.291,16.291,2100.0
2005-10-31 10:45:00,29.77,29.78,29.77,29.77,4000.0,16.291,16.2965,16.291,16.291,4000.0
2005-10-31 10:50:00,29.77,29.78,29.77,29.78,600.0,16.291,16.2965,16.291,16.2965,600.0
2005-10-31 10:55:00,29.77,29.78,29.76,29.76,1000.0,16.291,16.2965,16.2855,16.2855,1000.0
2005-10-31 11:00:00,29.77,29.77,29.77,29.77,5700.0,16.291,16.291,16.291,16.291,5700.0
2005-10-31 11:05:00,29.77,29.77,29.69,29.69,3200.0,16.291,16.291,16.2472,16.2472,3200.0
2005-10-31 11:10:00,29.69,29.73,29.69,29.73,6200.0,16.2472,16.2691,16.2472,16.2691,6200.0
2005-10-31 11:15:00,29.74,29.75,29.74,29.74,6400.0,16.2746,16.28,16.2746,16.2746,6400.0
2005-10-31 11:20:00,29.75,29.76,29.74,29.75,17400.0,16.28,16.2855,16.2746,16.28,17400.0
2005-10-31 11:25:00,29.75,29.75,29.7,29.71,9500.0,16.28,16.28,16.2527,16.2581,9500.0
2005-10-31 11:30:00,29.73,29.74,29.7,29.7,15800.0,16.2691,16.2746,16.2527,16.2527,15800.0
2005-10-31 11:35:00,29.7,29.7,29.67,29.68,2400.0,16.2527,16.2527,16.2363,16.2417,2400.0
2005-10-31 11:40:00,29.67,29.69,29.67,29.69,4200.0,16.2363,16.2472,16.2363,16.2472,4200.0
2005-10-31 11:45:00,29.69,29.69,29.66,29.66,500.0,16.2472,16.2472,16.2308,16.2308,500.0
2005-10-31 11:50:00,29.66,29.68,29.65,29.65,12800.0,16.2308,16.2417,16.2253,16.2253,12800.0
2005-10-31 11:55:00,29.64,29.65,29.64,29.65,5000.0,16.2198,16.2253,16.2198,16.2253,5000.0
2005-10-31 12:00:00,29.65,29.75,29.65,29.7,25800.0,16.2253,16.28,16.2253,16.2527,25800.0
2005-10-31 12:05:00,29.7,29.72,29.7,29.72,19500.0,16.2527,16.2636,16.2527,16.2636,19500.0
2005-10-31 12:10:00,29.7,29.71,29.7,29.7,4900.0,16.2527,16.2581,16.2527,16.2527,4900.0
2005-10-31 12:15:00,29.7,29.71,29.62,29.62,16400.0,16.2527,16.2581,16.2089,16.2089,16400.0
2005-10-31 12:20:00,29.63,29.75,29.63,29.75,28600.0,16.2144,16.28,16.2144,16.28,28600.0
2005-10-31 12:25:00,29.74,29.74,29.71,29.71,4800.0,16.2746,16.2746,16.2581,16.2581,4800.0
2005-10-31 12:30:00,29.71,29.73,29.71,29.73,16300.0,16.2581,16.2691,16.2581,16.2691,16300.0
2005-10-31 12:35:00,29.73,29.77,29.72,29.75,20500.0,16.2691,16.291,16.2636,16.28,20500.0
2005-10-31 12:40:00,29.75,29.75,29.75,29.75,14600.0,16.28,16.28,16.28,16.28,14600.0
2005-10-31 12:45:00,29.74,29.75,29.73,29.73,6800.0,16.2746,16.28,16.2691,16.2691,6800.0
2005-10-31 12:50:00,29.74,29.74,29.74,29.74,500.0,16.2746,16.2746,16.2746,16.2746,500.0
2005-10-31 12:55:00,29.75,29.75,29.7,29.72,5700.0,16.28,16.28,16.2527,16.2636,5700.0
2005-10-31 13:00:00,29.72,29.73,29.72,29.73,2200.0,16.2636,16.2691,16.2636,16.2691,2200.0
2005-10-31 13:05:00,29.73,29.75,29.73,29.75,2900.0,16.2691,16.28,16.2691,16.28,2900.0
2005-10-31 13:10:00,29.74,29.75,29.74,29.75,2200.0,16.2746,16.28,16.2746,16.28,2200.0
2005-10-31 13:15:00,29.75,29.75,29.73,29.73,3200.0,16.28,16.28,16.2691,16.2691,3200.0
2005-10-31 13:20:00,29.74,29.74,29.74,29.74,1500.0,16.2746,16.2746,16.2746,16.2746,1500.0
2005-10-31 13:25:00,29.74,29.75,29.74,29.74,4300.0,16.2746,16.28,16.2746,16.2746,4300.0
2005-10-31 13:30:00,29.74,29.74,29.73,29.74,2800.0,16.2746,16.2746,16.2691,16.2746,2800.0
2005-10-31 13:35:00,29.74,29.74,29.73,29.73,200.0,16.2746,16.2746,16.2691,16.2691,200.0
2005-10-31 13:40:00,29.73,29.73,29.7,29.7,10400.0,16.2691,16.2691,16.2527,16.2527,10400.0
2005-10-31 13:45:00,29.69,29.69,29.69,29.69,500.0,16.2472,16.2472,16.2472,16.2472,500.0
2005-10-31 13:50:00,29.68,29.69,29.68,29.68,4500.0,16.2417,16.2472,16.2417,16.2417,4500.0
2005-10-31 13:55:00,29.68,29.69,29.68,29.69,1100.0,16.2417,16.2472,16.2417,16.2472,1100.0
2005-10-31 14:00:00,29.69,29.69,29.68,29.69,6700.0,16.2472,16.2472,16.2417,16.2472,6700.0
2005-10-31 14:05:00,29.69,29.7,29.69,29.7,6500.0,16.2472,16.2527,16.2472,16.2527,6500.0
2005-10-31 14:10:00,29.7,29.7,29.68,29.69,1700.0,16.2527,16.2527,16.2417,16.2472,1700.0
2005-10-31 14:15:00,29.68,29.7,29.68,29.7,5300.0,16.2417,16.2527,16.2417,16.2527,5300.0
2005-10-31 14:20:00,29.7,29.7,29.68,29.69,3300.0,16.2527,16.2527,16.2417,16.2472,3300.0
2005-10-31 14:25:00,29.69,29.69,29.65,29.65,4000.0,16.2472,16.2472,16.2253,16.2253,4000.0
2005-10-31 14:30:00,29.65,29.65,29.64,29.64,4800.0,16.2253,16.2253,16.2198,16.2198,4800.0
2005-10-31 14:35:00,29.65,29.7,29.65,29.7,3000.0,16.2253,16.2527,16.2253,16.2527,3000.0
2005-10-31 14:40:00,29.7,29.7,29.7,29.7,6000.0,16.2527,16.2527,16.2527,16.2527,6000.0
2005-10-31 14:45:00,29.7,29.7,29.64,29.64,7100.0,16.2527,16.2527,16.2198,16.2198,7100.0
2005-10-31 14:50:00,29.65,29.65,29.65,29.65,1800.0,16.2253,16.2253,16.2253,16.2253,1800.0
2005-10-31 14:55:00,29.65,29.65,29.65,29.65,2600.0,16.2253,16.2253,16.2253,16.2253,2600.0
2005-10-31 15:00:00,29.65,29.65,29.65,29.65,4000.0,16.2253,16.2253,16.2253,16.2253,4000.0
2005-10-31 15:05:00,29.65,29.66,29.64,29.64,8800.0,16.2253,16.2308,16.2198,16.2198,8800.0
2005-10-31 15:10:00,29.65,29.65,29.63,29.64,2900.0,16.2253,16.2253,16.2144,16.2198,2900.0
2005-10-31 15:15:00,29.64,29.65,29.63,29.64,4500.0,16.2198,16.2253,16.2144,16.2198,4500.0
2005-10-31 15:20:00,29.65,29.65,29.56,29.59,8200.0,16.2253,16.2253,16.1761,16.1925,8200.0
2005-10-31 15:25:00,29.59,29.6,29.57,29.6,7400.0,16.1925,16.198,16.1815,16.198,7400.0
2005-10-31 15:30:00,29.6,29.6,29.59,29.59,8500.0,16.198,16.198,16.1925,16.1925,8500.0
2005-10-31 15:35:00,29.58,29.58,29.55,29.57,10600.0,16.187,16.187,16.1706,16.1815,10600.0
2005-10-31 15:40:00,29.57,29.57,29.51,29.54,7200.0,16.1815,16.1815,16.1487,16.1651,7200.0
2005-10-31 15:45:00,29.53,29.53,29.48,29.48,12100.0,16.1596,16.1596,16.1323,16.1323,12100.0
2005-10-31 15:50:00,29.49,29.49,29.47,29.47,17500.0,16.1378,16.1378,16.1268,16.1268,17500.0
2005-10-31 15:55:00,29.47,29.49,29.44,29.45,34700.0,16.1268,16.1378,16.1104,16.1159,34700.0
2005-11-01 09:30:00,29.42,29.42,29.42,29.42,0.0,16.0994,16.0994,16.0994,16.0994,0.0
2005-11-01 09:35:00,29.26,29.39,29.26,29.37,16100.0,16.0119,16.083,16.0119,16.0721,16100.0
2005-11-01 09:40:00,29.38,29.5,29.34,29.47,3500.0,16.0776,16.1432,16.0557,16.1268,3500.0
2005-11-01 09:45:00,29.47,29.48,29.46,29.47,1200.0,16.1268,16.1323,16.1213,16.1268,1200.0
2005-11-01 09:50:00,29.48,29.5,29.46,29.47,2800.0,16.1323,16.1432,16.1213,16.1268,2800.0
2005-11-01 09:55:00,29.47,29.5,29.46,29.47,4100.0,16.1268,16.1432,16.1213,16.1268,4100.0
2005-11-01 10:00:00,29.49,29.51,29.39,29.41,4000.0,16.1378,16.1487,16.083,16.094,4000.0
2005-11-01 10:05:00,29.48,29.5,29.47,29.5,2500.0,16.1323,16.1432,16.1268,16.1432,2500.0
2005-11-01 10:10:00,29.49,29.5,29.48,29.49,1800.0,16.1378,16.1432,16.1323,16.1378,1800.0
2005-11-01 10:15:00,29.5,29.53,29.5,29.52,4100.0,16.1432,16.1596,16.1432,16.1542,4100.0
2005-11-01 10:20:00,29.52,29.52,29.51,29.52,3100.0,16.1542,16.1542,16.1487,16.1542,3100.0
2005-11-01 10:25:00,29.52,29.52,29.51,29.52,3000.0,16.1542,16.1542,16.1487,16.1542,3000.0
2005-11-01 10:30:00,29.52,29.54,29.48,29.52,4500.0,16.1542,16.1651,16.1323,16.1542,4500.0
2005-11-01 10:35:00,29.52,29.53,29.5,29.52,4600.0,16.1542,16.1596,16.1432,16.1542,4600.0
2005-11-01 10:40:00,29.52,29.55,29.52,29.54,3600.0,16.1542,16.1706,16.1542,16.1651,3600.0
2005-11-01 10:45:00,29.54,29.57,29.51,29.51,3600.0,16.1651,16.1815,16.1487,16.1487,3600.0
2005-11-01 10:50:00,29.51,29.55,29.51,29.52,4000.0,16.1487,16.1706,16.1487,16.1542,4000.0
2005-11-01 10:55:00,29.55,29.55,29.52,29.55,4100.0,16.1706,16.1706,16.1542,16.1706,4100.0
2005-11-01 11:00:00,29.54,29.55,29.53,29.54,5000.0,16.1651,16.1706,16.1596,16.1651,5000.0
2005-11-01 11:05:00,29.55,29.55,29.51,29.51,2100.0,16.1706,16.1706,16.1487,16.1487,2100.0
2005-11-01 11:10:00,29.51,29.52,29.48,29.49,9700.0,16.1487,16.1542,16.1323,16.1378,9700.0
2005-11-01 11:15:00,29.49,29.49,29.48,29.49,1800.0,16.1378,16.1378,16.1323,16.1378,1800.0
2005-11-01 11:20:00,29.49,29.49,29.47,29.48,4400.0,16.1378,16.1378,16.1268,16.1323,4400.0
2005-11-01 11:25:00,29.47,29.49,29.47,29.47,4200.0,16.1268,16.1378,16.1268,16.1268,4200.0
2005-11-01 11:30:00,29.48,29.49,29.47,29.49,900.0,16.1323,16.1378,16.1268,16.1378,900.0
2005-11-01 11:35:00,29.49,29.49,29.46,29.46,2500.0,16.1378,16.1378,16.1213,16.1213,2500.0
2005-11-01 11:40:00,29.49,29.49,29.46,29.46,1700.0,16.1378,16.1378,16.1213,16.1213,1700.0
2005-11-01 11:45:00,29.48,29.48,29.46,29.46,1800.0,16.1323,16.1323,16.1213,16.1213,1800.0
2005-11-01 11:50:00,29.46,29.46,29.44,29.45,4500.0,16.1213,16.1213,16.1104,16.1159,4500.0
2005-11-01 11:55:00,29.45,29.46,29.45,29.45,1300.0,16.1159,16.1213,16.1159,16.1159,1300.0
2005-11-01 12:00:00,29.45,29.45,29.44,29.44,3200.0,16.1159,16.1159,16.1104,16.1104,3200.0
2005-11-01 12:05:00,29.45,29.46,29.45,29.46,800.0,16.1159,16.1213,16.1159,16.1213,800.0
2005-11-01 12:10:00,29.47,29.49,29.46,29.49,1500.0,16.1268,16.1378,16.1213,16.1378,1500.0
2005-11-01 12:15:00,29.49,29.49,29.47,29.47,1000.0,16.1378,16.1378,16.1268,16.1268,1000.0
2005-11-01 12:20:00,29.47,29.49,29.47,29.48,1900.0,16.1268,16.1378,16.1268,16.1323,1900.0
2005-11-01 12:25:00,29.48,29.49,29.48,29.48,1800.0,16.1323,16.1378,16.1323,16.1323,1800.0
2005-11-01 12:30:00,29.49,29.49,29.47,29.47,1500.0,16.1378,16.1378,16.1268,16.1268,1500.0
2005-11-01 12:35:00,29.48,29.49,29.48,29.48,600.0,16.1323,16.1378,16.1323,16.1323,600.0
2005-11-01 12:40:00,29.48,29.5,29.48,29.49,3000.0,16.1323,16.1432,16.1323,16.1378,3000.0
2005-11-01 12:45:00,29.5,29.5,29.49,29.5,1400.0,16.1432,16.1432,16.1378,16.1432,1400.0
2005-11-01 12:50:00,29.5,29.5,29.49,29.5,5600.0,16.1432,16.1432,16.1378,16.1432,5600.0
2005-11-01 12:55:00,29.49,29.5,29.49,29.49,3500.0,16.1378,16.1432,16.1378,16.1378,3500.0
2005-11-01 13:00:00,29.5,29.5,29.5,29.5,200.0,16.1432,16.1432,16.1432,16.1432,200.0
2005-11-01 13:05:00,29.5,29.5,29.5,29.5,5300.0,16.1432,16.1432,16.1432,16.1432,5300.0
2005-11-01 13:10:00,29.5,29.5,29.5,29.5,1900.0,16.1432,16.1432,16.1432,16.1432,1900.0
2005-11-01 13:15:00,29.5,29.5,29.48,29.48,4600.0,16.1432,16.1432,16.1323,16.1323,4600.0
2005-11-01 13:20:00,29.48,29.49,29.48,29.49,200.0,16.1323,16.1378,16.1323,16.1378,200.0
2005-11-01 13:25:00,29.49,29.49,29.48,29.48,700.0,16.1378,16.1378,16.1323,16.1323,700.0
2005-11-01 13:30:00,29.48,29.49,29.48,29.49,600.0,16.1323,16.1378,16.1323,16.1378,600.0
2005-11-01 13:35:00,29.49,29.49,29.48,29.48,1200.0,16.1378,16.1378,16.1323,16.1323,1200.0
2005-11-01 13:40:00,29.48,29.48,29.41,29.41,2100.0,16.1323,16.1323,16.094,16.094,2100.0
2005-11-01 13:45:00,29.45,29.45,29.45,29.45,900.0,16.1159,16.1159,16.1159,16.1159,900.0
2005-11-01 13:50:00,29.45,29.45,29.44,29.44,1200.0,16.1159,16.1159,16.1104,16.1104,1200.0
2005-11-01 13:55:00,29.45,29.45,29.44,29.45,1900.0,16.1159,16.1159,16.1104,16.1159,1900.0
2005-11-01 14:00:00,29.45,29.47,29.45,29.47,5400.0,16.1159,16.1268,16.1159,16.1268,5400.0
2005-11-01 14:05:00,29.47,29.47,29.45,29.45,1300.0,16.1268,16.1268,16.1159,16.1159,1300.0
2005-11-01 14:10:00,29.44,29.45,29.4,29.4,1100.0,16.1104,16.1159,16.0885,16.0885,1100.0
2005-11-01 14:15:00,29.4,29.41,29.39,29.41,2900.0,16.0885,16.094,16.083,16.094,2900.0
2005-11-01 14:20:00,29.42,29.45,29.4,29.43,3800.0,16.0994,16.1159,16.0885,16.1049,3800.0
2005-11-01 14:25:00,29.45,29.45,29.44,29.45,2600.0,16.1159,16.1159,16.1104,16.1159,2600.0
2005-11-01 14:30:00,29.46,29.46,29.45,29.45,2600.0,16.1213,16.1213,16.1159,16.1159,2600.0
2005-11-01 14:35:00,29.45,29.45,29.39,29.43,2400.0,16.1159,16.1159,16.083,16.1049,2400.0
2005-11-01 14:40:00,29.42,29.45,29.41,29.45,5800.0,16.0994,16.1159,16.094,16.1159,5800.0
2005-11-01 14:45:00,29.45,29.45,29.4,29.4,2600.0,16.1159,16.1159,16.0885,16.0885,2600.0
2005-11-01 14:50:00,29.39,29.39,29.39,29.39,1000.0,16.083,16.083,16.083,16.083,1000.0
2005-11-01 14:55:00,29.4,29.4,29.38,29.38,1400.0,16.0885,16.0885,16.0776,16.0776,1400.0
2005-11-01 15:00:00,29.38,29.39,29.38,29.38,2300.0,16.0776,16.083,16.0776,16.0776,2300.0
2005-11-01 15:05:00,29.38,29.38,29.33,29.34,2100.0,16.0776,16.0776,16.0502,16.0557,2100.0
2005-11-01 15:10:00,29.37,29.37,29.36,29.36,2800.0,16.0721,16.0721,16.0666,16.0666,2800.0
2005-11-01 15:15:00,29.36,29.37,29.36,29.37,2900.0,16.0666,16.0721,16.0666,16.0721,2900.0
2005-11-01 15:20:00,29.37,29.39,29.37,29.39,2900.0,16.0721,16.083,16.0721,16.083,2900.0
2005-11-01 15:25:00,29.38,29.39,29.38,29.39,1800.0,16.0776,16.083,16.0776,16.083,1800.0
2005-11-01 15:30:00,29.39,29.4,29.38,29.4,3400.0,16.083,16.0885,16.0776,16.0885,3400.0
2005-11-01 15:35:00,29.4,29.43,29.39,29.39,4400.0,16.0885,16.1049,16.083,16.083,4400.0
2005-11-01 15:40:00,29.39,29.42,29.38,29.4,5700.0,16.083,16.0994,16.0776,16.0885,5700.0
2005-11-01 15:45:00,29.4,29.4,29.39,29.39,3300.0,16.0885,16.0885,16.083,16.083,3300.0
2005-11-01 15:50:00,29.39,29.41,29.39,29.39,9800.0,16.083,16.094,16.083,16.083,9800.0
2005-11-01 15:55:00,29.39,29.4,29.37,29.38,10100.0,16.083,16.0885,16.0721,16.0776,10100.0
2005-11-02 09:30:00,29.38,29.45,29.38,29.45,2700.0,16.0776,16.1159,16.0776,16.1159,2700.0
2005-11-02 09:35:00,29.45,29.45,29.41,29.42,1400.0,16.1159,16.1159,16.094,16.0994,1400.0
2005-11-02 09:40:00,29.42,29.46,29.41,29.46,1900.0,16.0994,16.1213,16.094,16.1213,1900.0
2005-11-02 09:45:00,29.51,29.59,29.51,29.59,3100.0,16.1487,16.1925,16.1487,16.1925,3100.0
2005-11-02 09:50:00,29.56,29.59,29.55,29.59,2200.0,16.1761,16.1925,16.1706,16.1925,2200.0
2005-11-02 09:55:00,29.59,29.68,29.59,29.61,11500.0,16.1925,16.2417,16.1925,16.2034,11500.0
2005-11-02 10:00:00,29.62,29.69,29.62,29.68,3700.0,16.2089,16.2472,16.2089,16.2417,3700.0
2005-11-02 10:05:00,29.68,29.69,29.68,29.69,1400.0,16.2417,16.2472,16.2417,16.2472,1400.0
2005-11-02 10:10:00,29.69,29.69,29.68,29.68,2700.0,16.2472,16.2472,16.2417,16.2417,2700.0
2005-11-02 10:15:00,29.68,29.69,29.66,29.66,2000.0,16.2417,16.2472,16.2308,16.2308,2000.0
2005-11-02 10:20:00,29.67,29.69,29.66,29.69,3400.0,16.2363,16.2472,16.2308,16.2472,3400.0
2005-11-02 10:25:00,29.7,29.75,29.7,29.75,27000.0,16.2527,16.28,16.2527,16.28,27000.0
2005-11-02 10:30:00,29.75,29.8,29.7,29.71,13900.0,16.28,16.3074,16.2527,16.2581,13900.0
2005-11-02 10:35:00,29.73,29.73,29.69,29.69,3200.0,16.2691,16.2691,16.2472,16.2472,3200.0
2005-11-02 10:40:00,29.68,29.7,29.65,29.65,6000.0,16.2417,16.2527,16.2253,16.2253,6000.0
2005-11-02 10:45:00,29.65,29.65,29.61,29.62,2800.0,16.2253,16.2253,16.2034,16.2089,2800.0
2005-11-02 10:50:00,29.6,29.6,29.57,29.6,4100.0,16.198,16.198,16.1815,16.198,4100.0
2005-11-02 10:55:00,29.6,29.64,29.58,29.63,5400.0,16.198,16.2198,16.187,16.2144,5400.0
2005-11-02 11:00:00,29.63,29.65,29.59,29.59,4400.0,16.2144,16.2253,16.1925,16.1925,4400.0
2005-11-02 11:05:00,29.59,29.62,29.53,29.56,12900.0,16.1925,16.2089,16.1596,16.1761,12900.0
2005-11-02 11:10:00,29.55,29.62,29.55,29.6,1100.0,16.1706,16.2089,16.1706,16.198,1100.0
2005-11-02 11:15:00,29.61,29.61,29.58,29.61,2300.0,16.2034,16.2034,16.187,16.2034,2300.0
2005-11-02 11:20:00,29.61,29.61,29.59,29.61,4100.0,16.2034,16.2034,16.1925,16.2034,4100.0
2005-11-02 11:25:00,29.6,29.6,29.59,29.6,1000.0,16.198,16.198,16.1925,16.198,1000.0
2005-11-02 11:30:00,29.61,29.63,29.61,29.63,1300.0,16.2034,16.2144,16.2034,16.2144,1300.0
2005-11-02 11:35:00,29.62,29.63,29.61,29.61,3300.0,16.2089,16.2144,16.2034,16.2034,3300.0
2005-11-02 11:40:00,29.62,29.62,29.6,29.61,2300.0,16.2089,16.2089,16.198,16.2034,2300.0
2005-11-02 11:45:00,29.62,29.62,29.62,29.62,2400.0,16.2089,16.2089,16.2089,16.2089,2400.0
2005-11-02 11:50:00,29.61,29.62,29.59,29.62,2400.0,16.2034,16.2089,16.1925,16.2089,2400.0
2005-11-02 11:55:00,29.63,29.65,29.63,29.65,4300.0,16.2144,16.2253,16.2144,16.2253,4300.0
2005-11-02 12:00:00,29.65,29.66,29.64,29.66,1800.0,16.2253,16.2308,16.2198,16.2308,1800.0
2005-11-02 12:05:00,29.66,29.67,29.65,29.66,3300.0,16.2308,16.2363,16.2253,16.2308,3300.0
2005-11-02 12:10:00,29.65,29.66,29.65,29.65,2300.0,16.2253,16.2308,16.2253,16.2253,2300.0
2005-11-02 12:15:00,29.65,29.65,29.64,29.64,1600.0,16.2253,16.2253,16.2198,16.2198,1600.0
2005-11-02 12:20:00,29.64,29.64,29.63,29.63,2000.0,16.2198,16.2198,16.2144,16.2144,2000.0
2005-11-02 12:25:00,29.63,29.64,29.63,29.63,2000.0,16.2144,16.2198,16.2144,16.2144,2000.0
2005-11-02 12:30:00,29.63,29.64,29.59,29.62,2800.0,16.2144,16.2198,16.1925,16.2089,2800.0
2005-11-02 12:35:00,29.62,29.62,29.61,29.62,2200.0,16.2089,16.2089,16.2034,16.2089,2200.0
2005-11-02 12:40:00,29.62,29.63,29.62,29.62,5700.0,16.2089,16.2144,16.2089,16.2089,5700.0
2005-11-02 12:45:00,29.61,29.62,29.61,29.62,4500.0,16.2034,16.2089,16.2034,16.2089,4500.0
2005-11-02 12:50:00,29.62,29.63,29.62,29.63,3900.0,16.2089,16.2144,16.2089,16.2144,3900.0
2005-11-02 12:55:00,29.63,29.63,29.57,29.58,4900.0,16.2144,16.2144,16.1815,16.187,4900.0
2005-11-02 13:00:00,29.58,29.58,29.55,29.56,6700.0,16.187,16.187,16.1706,16.1761,6700.0
2005-11-02 13:05:00,29.57,29.59,29.57,29.59,400.0,16.1815,16.1925,16.1815,16.1925,400.0
2005-11-02 13:10:00,29.59,29.63,29.59,29.62,2200.0,16.1925,16.2144,16.1925,16.2089,2200.0
2005-11-02 13:15:00,29.62,29.62,29.6,29.6,3500.0,16.2089,16.2089,16.198,16.198,3500.0
2005-11-02 13:20:00,29.61,29.64,29.61,29.63,1800.0,16.2034,16.2198,16.2034,16.2144,1800.0
2005-11-02 13:25:00,29.65,29.65,29.63,29.63,1400.0,16.2253,16.2253,16.2144,16.2144,1400.0
2005-11-02 13:30:00,29.63,29.63,29.6,29.6,1400.0,16.2144,16.2144,16.198,16.198,1400.0
2005-11-02 13:35:00,29.61,29.63,29.57,29.62,5500.0,16.2034,16.2144,16.1815,16.2089,5500.0
2005-11-02 13:40:00,29.62,29.64,29.62,29.64,1700.0,16.2089,16.2198,16.2089,16.2198,1700.0
2005-11-02 13:45:00,29.65,29.67,29.65,29.65,2200.0,16.2253,16.2363,16.2253,16.2253,2200.0
2005-11-02 13:50:00,29.66,29.66,29.65,29.65,2300.0,16.2308,16.2308,16.2253,16.2253,2300.0
2005-11-02 13:55:00,29.65,29.66,29.64,29.65,1700.0,16.2253,16.2308,16.2198,16.2253,1700.0
2005-11-02 14:00:00,29.65,29.66,29.65,29.65,2600.0,16.2253,16.2308,16.2253,16.2253,2600.0
2005-11-02 14:05:00,29.65,29.66,29.64,29.64,2700.0,16.2253,16.2308,16.2198,16.2198,2700.0
2005-11-02 14:10:00,29.64,29.64,29.62,29.64,1100.0,16.2198,16.2198,16.2089,16.2198,1100.0
2005-11-02 14:15:00,29.64,29.65,29.64,29.65,1500.0,16.2198,16.2253,16.2198,16.2253,1500.0
2005-11-02 14:20:00,29.65,29.65,29.65,29.65,1900.0,16.2253,16.2253,16.2253,16.2253,1900.0
2005-11-02 14:25:00,29.65,29.67,29.64,29.65,2200.0,16.2253,16.2363,16.2198,16.2253,2200.0
2005-11-02 14:30:00,29.65,29.68,29.65,29.67,1500.0,16.2253,16.2417,16.2253,16.2363,1500.0
2005-11-02 14:35:00,29.66,29.68,29.66,29.66,1800.0,16.2308,16.2417,16.2308,16.2308,1800.0
2005-11-02 14:40:00,29.68,29.69,29.68,29.69,2700.0,16.2417,16.2472,16.2417,16.2472,2700.0
2005-11-02 14:45:00,29.69,29.69,29.6,29.65,12500.0,16.2472,16.2472,16.198,16.2253,12500.0
2005-11-02 14:50:00,29.65,29.66,29.64,29.65,5200.0,16.2253,16.2308,16.2198,16.2253,5200.0
2005-11-02 14:55:00,29.64,29.64,29.55,29.58,6000.0,16.2198,16.2198,16.1706,16.187,6000.0
2005-11-02 15:00:00,29.58,29.64,29.58,29.6,2800.0,16.187,16.2198,16.187,16.198,2800.0
2005-11-02 15:05:00,29.6,29.61,29.6,29.61,1600.0,16.198,16.2034,16.198,16.2034,1600.0
2005-11-02 15:10:00,29.61,29.63,29.61,29.63,2000.0,16.2034,16.2144,16.2034,16.2144,2000.0
2005-11-02 15:15:00,29.63,29.66,29.62,29.64,2900.0,16.2144,16.2308,16.2089,16.2198,2900.0
2005-11-02 15:20:00,29.64,29.66,29.64,29.65,2900.0,16.2198,16.2308,16.2198,16.2253,2900.0
2005-11-02 15:25:00,29.65,29.66,29.65,29.66,2600.0,16.2253,16.2308,16.2253,16.2308,2600.0
2005-11-02 15:30:00,29.66,29.67,29.64,29.67,2700.0,16.2308,16.2363,16.2198,16.2363,2700.0
2005-11-02 15:35:00,29.67,29.67,29.64,29.64,2000.0,16.2363,16.2363,16.2198,16.2198,2000.0
2005-11-02 15:40:00,29.65,29.66,29.64,29.66,5100.0,16.2253,16.2308,16.2198,16.2308,5100.0
2005-11-02 15:45:00,29.66,29.72,29.66,29.71,3200.0,16.2308,16.2636,16.2308,16.2581,3200.0
2005-11-02 15:50:00,29.7,29.7,29.69,29.7,4400.0,16.2527,16.2527,16.2472,16.2527,4400.0
2005-11-02 15:55:00,29.69,29.7,29.68,29.69,10200.0,16.2472,16.2527,16.2417,16.2472,10200.0
2005-11-03 09:30:00,29.72,29.76,29.72,29.76,3600.0,16.2636,16.2855,16.2636,16.2855,3600.0
2005-11-03 09:35:00,29.76,29.76,29.68,29.69,4200.0,16.2855,16.2855,16.2417,16.2472,4200.0
2005-11-03 09:40:00,29.69,29.69,29.64,29.68,3400.0,16.2472,16.2472,16.2198,16.2417,3400.0
2005-11-03 09:45:00,29.68,29.69,29.66,29.66,3700.0,16.2417,16.2472,16.2308,16.2308,3700.0
2005-11-03 09:50:00,29.66,29.67,29.66,29.67,2400.0,16.2308,16.2363,16.2308,16.2363,2400.0
2005-11-03 09:55:00,29.67,29.68,29.53,29.58,5000.0,16.2363,16.2417,16.1596,16.187,5000.0
2005-11-03 10:00:00,29.59,29.59,29.58,29.59,2600.0,16.1925,16.1925,16.187,16.1925,2600.0
2005-11-03 10:05:00,29.59,29.59,29.59,29.59,200.0,16.1925,16.1925,16.1925,16.1925,200.0
2005-11-03 10:10:00,29.59,29.59,29.53,29.53,2100.0,16.1925,16.1925,16.1596,16.1596,2100.0
2005-11-03 10:15:00,29.53,29.54,29.52,29.52,2700.0,16.1596,16.1651,16.1542,16.1542,2700.0
2005-11-03 10:20:00,29.53,29.53,29.5,29.52,2800.0,16.1596,16.1596,16.1432,16.1542,2800.0
2005-11-03 10:25:00,29.5,29.5,29.46,29.46,2000.0,16.1432,16.1432,16.1213,16.1213,2000.0
2005-11-03 10:30:00,29.45,29.47,29.45,29.45,2300.0,16.1159,16.1268,16.1159,16.1159,2300.0
2005-11-03 10:35:00,29.46,29.46,29.43,29.44,4300.0,16.1213,16.1213,16.1049,16.1104,4300.0
2005-11-03 10:40:00,29.44,29.44,29.4,29.41,3300.0,16.1104,16.1104,16.0885,16.094,3300.0
2005-11-03 10:45:00,29.41,29.41,29.39,29.39,5400.0,16.094,16.094,16.083,16.083,5400.0
2005-11-03 10:50:00,29.39,29.45,29.39,29.44,7200.0,16.083,16.1159,16.083,16.1104,7200.0
2005-11-03 10:55:00,29.44,29.5,29.44,29.48,5300.0,16.1104,16.1432,16.1104,16.1323,5300.0
2005-11-03 11:00:00,29.48,29.5,29.47,29.49,5400.0,16.1323,16.1432,16.1268,16.1378,5400.0
2005-11-03 11:05:00,29.49,29.5,29.41,29.46,7500.0,16.1378,16.1432,16.094,16.1213,7500.0
2005-11-03 11:10:00,29.48,29.5,29.46,29.46,4100.0,16.1323,16.1432,16.1213,16.1213,4100.0
2005-11-03 11:15:00,29.49,29.51,29.49,29.51,2900.0,16.1378,16.1487,16.1378,16.1487,2900.0
2005-11-03 11:20:00,29.5,29.5,29.5,29.5,3200.0,16.1432,16.1432,16.1432,16.1432,3200.0
2005-11-03 11:25:00,29.49,29.49,29.44,29.47,3200.0,16.1378,16.1378,16.1104,16.1268,3200.0
2005-11-03 11:30:00,29.48,29.48,29.37,29.4,7000.0,16.1323,16.1323,16.0721,16.0885,7000.0
2005-11-03 11:35:00,29.4,29.42,29.38,29.39,3000.0,16.0885,16.0994,16.0776,16.083,3000.0
2005-11-03 11:40:00,29.39,29.43,29.39,29.4,1700.0,16.083,16.1049,16.083,16.0885,1700.0
2005-11-03 11:45:00,29.39,29.4,29.38,29.39,1600.0,16.083,16.0885,16.0776,16.083,1600.0
2005-11-03 11:50:00,29.39,29.41,29.39,29.41,2400.0,16.083,16.094,16.083,16.094,2400.0
2005-11-03 11:55:00,29.41,29.43,29.35,29.35,2100.0,16.094,16.1049,16.0611,16.0611,2100.0
2005-11-03 12:00:00,29.35,29.38,29.35,29.37,1600.0,16.0611,16.0776,16.0611,16.0721,1600.0
2005-11-03 12:05:00,29.37,29.38,29.36,29.37,1700.0,16.0721,16.0776,16.0666,16.0721,1700.0
2005-11-03 12:10:00,29.37,29.39,29.37,29.39,4300.0,16.0721,16.083,16.0721,16.083,4300.0
2005-11-03 12:15:00,29.39,29.45,29.39,29.42,4800.0,16.083,16.1159,16.083,16.0994,4800.0
2005-11-03 12:20:00,29.43,29.43,29.4,29.42,1300.0,16.1049,16.1049,16.0885,16.0994,1300.0
2005-11-03 12:25:00,29.39,29.42,29.38,29.42,2500.0,16.083,16.0994,16.0776,16.0994,2500.0
2005-11-03 12:30:00,29.41,29.42,29.4,29.41,1500.0,16.094,16.0994,16.0885,16.094,1500.0
2005-11-03 12:35:00,29.41,29.42,29.36,29.41,4000.0,16.094,16.0994,16.0666,16.094,4000.0
2005-11-03 12:40:00,29.4,29.4,29.37,29.38,2700.0,16.0885,16.0885,16.0721,16.0776,2700.0
2005-11-03 12:45:00,29.38,29.39,29.38,29.39,400.0,16.0776,16.083,16.0776,16.083,400.0
2005-11-03 12:50:00,29.39,29.39,29.38,29.39,2700.0,16.083,16.083,16.0776,16.083,2700.0
2005-11-03 12:55:00,29.4,29.4,29.38,29.38,900.0,16.0885,16.0885,16.0776,16.0776,900.0
2005-11-03 13:00:00,29.39,29.4,29.39,29.4,2100.0,16.083,16.0885,16.083,16.0885,2100.0
2005-11-03 13:05:00,29.4,29.4,29.37,29.38,1300.0,16.0885,16.0885,16.0721,16.0776,1300.0
2005-11-03 13:10:00,29.38,29.38,29.36,29.37,2400.0,16.0776,16.0776,16.0666,16.0721,2400.0
2005-11-03 13:15:00,29.38,29.38,29.37,29.37,1000.0,16.0776,16.0776,16.0721,16.0721,1000.0
2005-11-03 13:20:00,29.37,29.37,29.35,29.36,6300.0,16.0721,16.0721,16.0611,16.0666,6300.0
2005-11-03 13:25:00,29.36,29.37,29.34,29.35,3400.0,16.0666,16.0721,16.0557,16.0611,3400.0
2005-11-03 13:30:00,29.35,29.35,29.34,29.34,2600.0,16.0611,16.0611,16.0557,16.0557,2600.0
2005-11-03 13:35:00,29.34,29.34,29.3,29.31,3800.0,16.0557,16.0557,16.0338,16.0393,3800.0
2005-11-03 13:40:00,29.31,29.32,29.31,29.32,3800.0,16.0393,16.0447,16.0393,16.0447,3800.0
2005-11-03 13:45:00,29.33,29.33,29.32,29.32,3100.0,16.0502,16.0502,16.0447,16.0447,3100.0
2005-11-03 13:50:00,29.32,29.32,29.3,29.31,1300.0,16.0447,16.0447,16.0338,16.0393,1300.0
2005-11-03 13:55:00,29.32,29.32,29.31,29.31,1800.0,16.0447,16.0447,16.0393,16.0393,1800.0
2005-11-03 14:00:00,29.31,29.32,29.3,29.31,1400.0,16.0393,16.0447,16.0338,16.0393,1400.0
2005-11-03 14:05:00,29.3,29.32,29.3,29.32,6000.0,16.0338,16.0447,16.0338,16.0447,6000.0
2005-11-03 14:10:00,29.32,29.32,29.31,29.32,4600.0,16.0447,16.0447,16.0393,16.0447,4600.0
2005-11-03 14:15:00,29.31,29.35,29.31,29.34,9700.0,16.0393,16.0611,16.0393,16.0557,9700.0
2005-11-03 14:20:00,29.34,29.39,29.34,29.39,6700.0,16.0557,16.083,16.0557,16.083,6700.0
2005-11-03 14:25:00,29.38,29.38,29.35,29.37,5400.0,16.0776,16.0776,16.0611,16.0721,5400.0
2005-11-03 14:30:00,29.37,29.39,29.35,29.35,4700.0,16.0721,16.083,16.0611,16.0611,4700.0
2005-11-03 14:35:00,29.36,29.39,29.36,29.36,4900.0,16.0666,16.083,16.0666,16.0666,4900.0
2005-11-03 14:40:00,29.36,29.36,29.33,29.33,3200.0,16.0666,16.0666,16.0502,16.0502,3200.0
2005-11-03 14:45:00,29.33,29.35,29.28,29.32,27200.0,16.0502,16.0611,16.0228,16.0447,27200.0
2005-11-03 14:50:00,29.32,29.37,29.3,29.33,10300.0,16.0447,16.0721,16.0338,16.0502,10300.0
2005-11-03 14:55:00,29.29,29.31,29.25,29.31,7700.0,16.0283,16.0393,16.0064,16.0393,7700.0
2005-11-03 15:00:00,29.3,29.3,29.28,29.29,1000.0,16.0338,16.0338,16.0228,16.0283,1000.0
2005-11-03 15:05:00,29.29,29.29,29.27,29.28,1200.0,16.0283,16.0283,16.0174,16.0228,1200.0
2005-11-03 15:10:00,29.27,29.28,29.27,29.27,2400.0,16.0174,16.0228,16.0174,16.0174,2400.0
2005-11-03 15:15:00,29.26,29.27,29.25,29.26,15600.0,16.0119,16.0174,16.0064,16.0119,15600.0
2005-11-03 15:20:00,29.26,29.27,29.26,29.26,9900.0,16.0119,16.0174,16.0119,16.0119,9900.0
2005-11-03 15:25:00,29.26,29.28,29.26,29.28,2100.0,16.0119,16.0228,16.0119,16.0228,2100.0
2005-11-03 15:30:00,29.28,29.29,29.25,29.25,11900.0,16.0228,16.0283,16.0064,16.0064,11900.0
2005-11-03 15:35:00,29.26,29.27,29.25,29.26,4900.0,16.0119,16.0174,16.0064,16.0119,4900.0
2005-11-03 15:40:00,29.26,29.28,29.26,29.27,3100.0,16.0119,16.0228,16.0119,16.0174,3100.0
2005-11-03 15:45:00,29.27,29.29,29.27,29.28,4800.0,16.0174,16.0283,16.0174,16.0228,4800.0
2005-11-03 15:50:00,29.29,29.32,29.29,29.31,17100.0,16.0283,16.0447,16.0283,16.0393,17100.0
2005-11-03 15:55:00,29.3,29.33,29.3,29.33,11800.0,16.0338,16.0502,16.0338,16.0502,11800.0
2005-11-04 09:30:00,29.32,29.32,29.31,29.32,3000.0,16.0447,16.0447,16.0393,16.0447,3000.0
2005-11-04 09:35:00,29.32,29.32,29.3,29.32,4600.0,16.0447,16.0447,16.0338,16.0447,4600.0
2005-11-04 09:40:00,29.32,29.34,29.28,29.31,7400.0,16.0447,16.0557,16.0228,16.0393,7400.0
2005-11-04 09:45:00,29.31,29.34,29.31,29.33,4100.0,16.0393,16.0557,16.0393,16.0502,4100.0
2005-11-04 09:50:00,29.33,29.34,29.3,29.34,4800.0,16.0502,16.0557,16.0338,16.0557,4800.0
2005-11-04 09:55:00,29.35,29.37,29.35,29.37,4100.0,16.0611,16.0721,16.0611,16.0721,4100.0
2005-11-04 10:00:00,29.4,29.4,29.35,29.36,5000.0,16.0885,16.0885,16.0611,16.0666,5000.0
2005-11-04 10:05:00,29.37,29.4,29.36,29.39,7100.0,16.0721,16.0885,16.0666,16.083,7100.0
2005-11-04 10:10:00,29.37,29.37,29.33,29.34,5700.0,16.0721,16.0721,16.0502,16.0557,5700.0
2005-11-04 10:15:00,29.33,29.34,29.26,29.26,1700.0,16.0502,16.0557,16.0119,16.0119,1700.0
2005-11-04 10:20:00,29.26,29.26,29.26,29.26,1400.0,16.0119,16.0119,16.0119,16.0119,1400.0
2005-11-04 10:25:00,29.26,29.31,29.26,29.31,4700.0,16.0119,16.0393,16.0119,16.0393,4700.0
2005-11-04 10:30:00,29.32,29.32,29.28,29.29,3700.0,16.0447,16.0447,16.0228,16.0283,3700.0
2005-11-04 10:35:00,29.28,29.28,29.23,29.23,6000.0,16.0228,16.0228,15.9955,15.9955,6000.0
2005-11-04 10:40:00,29.24,29.24,29.21,29.23,3000.0,16.0009,16.0009,15.9845,15.9955,3000.0
2005-11-04 10:45:00,29.23,29.25,29.23,29.24,2800.0,15.9955,16.0064,15.9955,16.0009,2800.0
2005-11-04 10:50:00,29.22,29.24,29.22,29.24,2800.0,15.99,16.0009,15.99,16.0009,2800.0
2005-11-04 10:55:00,29.24,29.24,29.22,29.23,800.0,16.0009,16.0009,15.99,15.9955,800.0
2005-11-04 11:00:00,29.24,29.24,29.24,29.24,2200.0,16.0009,16.0009,16.0009,16.0009,2200.0
2005-11-04 11:05:00,29.23,29.27,29.23,29.27,2200.0,15.9955,16.0174,15.9955,16.0174,2200.0
2005-11-04 11:10:00,29.27,29.29,29.27,29.28,5400.0,16.0174,16.0283,16.0174,16.0228,5400.0
2005-11-04 11:15:00,29.28,29.28,29.27,29.27,2300.0,16.0228,16.0228,16.0174,16.0174,2300.0
2005-11-04 11:20:00,29.28,29.29,29.27,29.29,1800.0,16.0228,16.0283,16.0174,16.0283,1800.0
2005-11-04 11:25:00,29.3,29.31,29.29,29.3,2400.0,16.0338,16.0393,16.0283,16.0338,2400.0
2005-11-04 11:30:00,29.3,29.31,29.27,29.28,2500.0,16.0338,16.0393,16.0174,16.0228,2500.0
2005-11-04 11:35:00,29.3,29.31,29.29,29.31,2500.0,16.0338,16.0393,16.0283,16.0393,2500.0
2005-11-04 11:40:00,29.28,29.29,29.27,29.28,1300.0,16.0228,16.0283,16.0174,16.0228,1300.0
2005-11-04 11:45:00,29.29,29.31,29.27,29.31,1600.0,16.0283,16.0393,16.0174,16.0393,1600.0
2005-11-04 11:50:00,29.31,29.31,29.29,29.3,900.0,16.0393,16.0393,16.0283,16.0338,900.0
2005-11-04 11:55:00,29.3,29.32,29.3,29.3,1600.0,16.0338,16.0447,16.0338,16.0338,1600.0
2005-11-04 12:00:00,29.31,29.31,29.27,29.27,1600.0,16.0393,16.0393,16.0174,16.0174,1600.0
2005-11-04 12:05:00,29.29,29.31,29.28,29.28,2400.0,16.0283,16.0393,16.0228,16.0228,2400.0
2005-11-04 12:10:00,29.28,29.29,29.28,29.28,2700.0,16.0228,16.0283,16.0228,16.0228,2700.0
2005-11-04 12:15:00,29.29,29.29,29.28,29.29,5100.0,16.0283,16.0283,16.0228,16.0283,5100.0
2005-11-04 12:20:00,29.3,29.3,29.29,29.3,2300.0,16.0338,16.0338,16.0283,16.0338,2300.0
2005-11-04 12:25:00,29.3,29.3,29.3,29.3,6600.0,16.0338,16.0338,16.0338,16.0338,6600.0
2005-11-04 12:30:00,29.3,29.3,29.29,29.3,5600.0,16.0338,16.0338,16.0283,16.0338,5600.0
2005-11-04 12:35:00,29.3,29.3,29.29,29.29,1300.0,16.0338,16.0338,16.0283,16.0283,1300.0
2005-11-04 12:40:00,29.3,29.3,29.29,29.3,2500.0,16.0338,16.0338,16.0283,16.0338,2500.0
2005-11-04 12:45:00,29.3,29.31,29.29,29.31,3000.0,16.0338,16.0393,16.0283,16.0393,3000.0
2005-11-04 12:50:00,29.31,29.36,29.31,29.36,1800.0,16.0393,16.0666,16.0393,16.0666,1800.0
2005-11-04 12:55:00,29.38,29.39,29.38,29.38,1000.0,16.0776,16.083,16.0776,16.0776,1000.0
2005-11-04 13:00:00,29.37,29.38,29.34,29.34,1600.0,16.0721,16.0776,16.0557,16.0557,1600.0
2005-11-04 13:05:00,29.33,29.33,29.33,29.33,1800.0,16.0502,16.0502,16.0502,16.0502,1800.0
2005-11-04 13:10:00,29.32,29.32,29.28,29.28,3300.0,16.0447,16.0447,16.0228,16.0228,3300.0
2005-11-04 13:15:00,29.29,29.3,29.27,29.27,1700.0,16.0283,16.0338,16.0174,16.0174,1700.0
2005-11-04 13:20:00,29.28,29.28,29.26,29.28,1700.0,16.0228,16.0228,16.0119,16.0228,1700.0
2005-11-04 13:25:00,29.28,29.29,29.27,29.27,2600.0,16.0228,16.0283,16.0174,16.0174,2600.0
2005-11-04 13:30:00,29.26,29.28,29.26,29.28,3700.0,16.0119,16.0228,16.0119,16.0228,3700.0
2005-11-04 13:35:00,29.28,29.28,29.28,29.28,1000.0,16.0228,16.0228,16.0228,16.0228,1000.0
2005-11-04 13:40:00,29.27,29.27,29.25,29.27,3100.0,16.0174,16.0174,16.0064,16.0174,3100.0
2005-11-04 13:45:00,29.27,29.28,29.27,29.27,1600.0,16.0174,16.0228,16.0174,16.0174,1600.0
2005-11-04 13:50:00,29.26,29.28,29.26,29.28,3000.0,16.0119,16.0228,16.0119,16.0228,3000.0
2005-11-04 13:55:00,29.28,29.28,29.28,29.28,2400.0,16.0228,16.0228,16.0228,16.0228,2400.0
2005-11-04 14:00:00,29.27,29.28,29.26,29.27,2200.0,16.0174,16.0228,16.0119,16.0174,2200.0
2005-11-04 14:05:00,29.27,29.27,29.26,29.27,3100.0,16.0174,16.0174,16.0119,16.0174,3100.0
2005-11-04 14:10:00,29.27,29.29,29.27,29.27,6800.0,16.0174,16.0283,16.0174,16.0174,6800.0
2005-11-04 14:15:00,29.27,29.28,29.27,29.27,1600.0,16.0174,16.0228,16.0174,16.0174,1600.0
2005-11-04 14:20:00,29.28,29.3,29.27,29.3,3700.0,16.0228,16.0338,16.0174,16.0338,3700.0
2005-11-04 14:25:00,29.3,29.3,29.29,29.29,4300.0,16.0338,16.0338,16.0283,16.0283,4300.0
2005-11-04 14:30:00,29.29,29.29,29.29,29.29,700.0,16.0283,16.0283,16.0283,16.0283,700.0
2005-11-04 14:35:00,29.29,29.3,29.27,29.28,4500.0,16.0283,16.0338,16.0174,16.0228,4500.0
2005-11-04 14:40:00,29.28,29.28,29.25,29.25,4400.0,16.0228,16.0228,16.0064,16.0064,4400.0
2005-11-04 14:45:00,29.25,29.25,29.22,29.22,5300.0,16.0064,16.0064,15.99,15.99,5300.0
2005-11-04 14:50:00,29.23,29.25,29.23,29.25,4900.0,15.9955,16.0064,15.9955,16.0064,4900.0
2005-11-04 14:55:00,29.25,29.25,29.24,29.25,4100.0,16.0064,16.0064,16.0009,16.0064,4100.0
2005-11-04 15:00:00,29.25,29.25,29.25,29.25,3300.0,16.0064,16.0064,16.0064,16.0064,3300.0
2005-11-04 15:05:00,29.25,29.28,29.25,29.27,3100.0,16.0064,16.0228,16.0064,16.0174,3100.0
2005-11-04 15:10:00,29.27,29.31,29.27,29.28,12400.0,16.0174,16.0393,16.0174,16.0228,12400.0
2005-11-04 15:15:00,29.28,29.32,29.27,29.32,15100.0,16.0228,16.0447,16.0174,16.0447,15100.0
2005-11-04 15:20:00,29.31,29.31,29.3,29.31,13700.0,16.0393,16.0393,16.0338,16.0393,13700.0
2005-11-04 15:25:00,29.31,29.33,29.31,29.33,7900.0,16.0393,16.0502,16.0393,16.0502,7900.0
2005-11-04 15:30:00,29.33,29.33,29.33,29.33,2000.0,16.0502,16.0502,16.0502,16.0502,2000.0
2005-11-04 15:35:00,29.32,29.33,29.32,29.32,5200.0,16.0447,16.0502,16.0447,16.0447,5200.0
2005-11-04 15:40:00,29.32,29.33,29.32,29.32,29200.0,16.0447,16.0502,16.0447,16.0447,29200.0
2005-11-04 15:45:00,29.33,29.36,29.33,29.36,13700.0,16.0502,16.0666,16.0502,16.0666,13700.0
2005-11-04 15:50:00,29.37,29.38,29.37,29.37,6400.0,16.0721,16.0776,16.0721,16.0721,6400.0
2005-11-04 15:55:00,29.38,29.38,29.37,29.38,15400.0,16.0776,16.0776,16.0721,16.0776,15400.0
2005-11-07 09:35:00,29.49,29.49,29.45,29.47,3200.0,16.1378,16.1378,16.1159,16.1268,3200.0
2005-11-07 09:40:00,29.49,29.49,29.47,29.48,1800.0,16.1378,16.1378,16.1268,16.1323,1800.0
2005-11-07 09:45:00,29.48,29.49,29.47,29.47,6100.0,16.1323,16.1378,16.1268,16.1268,6100.0
2005-11-07 09:50:00,29.48,29.48,29.47,29.47,500.0,16.1323,16.1323,16.1268,16.1268,500.0
2005-11-07 09:55:00,29.48,29.5,29.48,29.5,1700.0,16.1323,16.1432,16.1323,16.1432,1700.0
2005-11-07 10:00:00,29.49,29.5,29.45,29.46,1200.0,16.1378,16.1432,16.1159,16.1213,1200.0
2005-11-07 10:05:00,29.46,29.55,29.46,29.55,1900.0,16.1213,16.1706,16.1213,16.1706,1900.0
2005-11-07 10:10:00,29.6,29.6,29.52,29.52,3700.0,16.198,16.198,16.1542,16.1542,3700.0
2005-11-07 10:15:00,29.51,29.51,29.51,29.51,2000.0,16.1487,16.1487,16.1487,16.1487,2000.0
2005-11-07 10:20:00,29.51,29.54,29.51,29.54,1800.0,16.1487,16.1651,16.1487,16.1651,1800.0
2005-11-07 10:25:00,29.53,29.55,29.51,29.51,2200.0,16.1596,16.1706,16.1487,16.1487,2200.0
2005-11-07 10:30:00,29.54,29.59,29.54,29.59,3500.0,16.1651,16.1925,16.1651,16.1925,3500.0
2005-11-07 10:35:00,29.59,29.63,29.55,29.56,3700.0,16.1925,16.2144,16.1706,16.1761,3700.0
2005-11-07 10:40:00,29.6,29.62,29.6,29.62,1000.0,16.198,16.2089,16.198,16.2089,1000.0
2005-11-07 10:45:00,29.61,29.64,29.61,29.61,2000.0,16.2034,16.2198,16.2034,16.2034,2000.0
2005-11-07 10:50:00,29.57,29.57,29.52,29.56,4800.0,16.1815,16.1815,16.1542,16.1761,4800.0
2005-11-07 10:55:00,29.56,29.59,29.55,29.58,4500.0,16.1761,16.1925,16.1706,16.187,4500.0
2005-11-07 11:00:00,29.57,29.57,29.56,29.56,1300.0,16.1815,16.1815,16.1761,16.1761,1300.0
2005-11-07 11:05:00,29.56,29.56,29.52,29.52,3800.0,16.1761,16.1761,16.1542,16.1542,3800.0
2005-11-07 11:10:00,29.5,29.5,29.44,29.44,3000.0,16.1432,16.1432,16.1104,16.1104,3000.0
2005-11-07 11:15:00,29.46,29.48,29.45,29.47,1800.0,16.1213,16.1323,16.1159,16.1268,1800.0
2005-11-07 11:20:00,29.48,29.48,29.46,29.48,1300.0,16.1323,16.1323,16.1213,16.1323,1300.0
2005-11-07 11:25:00,29.49,29.49,29.47,29.47,1200.0,16.1378,16.1378,16.1268,16.1268,1200.0
2005-11-07 11:30:00,29.47,29.49,29.47,29.49,1800.0,16.1268,16.1378,16.1268,16.1378,1800.0
2005-11-07 11:35:00,29.5,29.5,29.48,29.48,4600.0,16.1432,16.1432,16.1323,16.1323,4600.0
2005-11-07 11:40:00,29.48,29.49,29.48,29.48,2000.0,16.1323,16.1378,16.1323,16.1323,2000.0
2005-11-07 11:45:00,29.48,29.48,29.46,29.46,1600.0,16.1323,16.1323,16.1213,16.1213,1600.0
2005-11-07 11:50:00,29.49,29.5,29.49,29.49,800.0,16.1378,16.1432,16.1378,16.1378,800.0
2005-11-07 11:55:00,29.49,29.49,29.47,29.47,1900.0,16.1378,16.1378,16.1268,16.1268,1900.0
2005-11-07 12:00:00,29.46,29.48,29.46,29.48,600.0,16.1213,16.1323,16.1213,16.1323,600.0
2005-11-07 12:05:00,29.47,29.48,29.45,29.46,2400.0,16.1268,16.1323,16.1159,16.1213,2400.0
2005-11-07 12:10:00,29.45,29.49,29.45,29.49,2900.0,16.1159,16.1378,16.1159,16.1378,2900.0
2005-11-07 12:15:00,29.49,29.5,29.49,29.5,1000.0,16.1378,16.1432,16.1378,16.1432,1000.0
2005-11-07 12:20:00,29.5,29.5,29.49,29.5,3500.0,16.1432,16.1432,16.1378,16.1432,3500.0
2005-11-07 12:25:00,29.5,29.5,29.44,29.48,2100.0,16.1432,16.1432,16.1104,16.1323,2100.0
2005-11-07 12:30:00,29.49,29.49,29.48,29.48,1500.0,16.1378,16.1378,16.1323,16.1323,1500.0
2005-11-07 12:35:00,29.45,29.47,29.45,29.46,1400.0,16.1159,16.1268,16.1159,16.1213,1400.0
2005-11-07 12:40:00,29.46,29.46,29.45,29.46,1900.0,16.1213,16.1213,16.1159,16.1213,1900.0
2005-11-07 12:45:00,29.46,29.48,29.46,29.48,1600.0,16.1213,16.1323,16.1213,16.1323,1600.0
2005-11-07 12:50:00,29.47,29.49,29.47,29.48,2200.0,16.1268,16.1378,16.1268,16.1323,2200.0
2005-11-07 12:55:00,29.48,29.48,29.48,29.48,1000.0,16.1323,16.1323,16.1323,16.1323,1000.0
2005-11-07 13:00:00,29.48,29.49,29.48,29.49,1500.0,16.1323,16.1378,16.1323,16.1378,1500.0
2005-11-07 13:05:00,29.49,29.49,29.48,29.48,500.0,16.1378,16.1378,16.1323,16.1323,500.0
2005-11-07 13:10:00,29.49,29.49,29.47,29.49,1200.0,16.1378,16.1378,16.1268,16.1378,1200.0
2005-11-07 13:15:00,29.49,29.49,29.49,29.49,1900.0,16.1378,16.1378,16.1378,16.1378,1900.0
2005-11-07 13:20:00,29.49,29.5,29.49,29.5,600.0,16.1378,16.1432,16.1378,16.1432,600.0
2005-11-07 13:25:00,29.49,29.49,29.47,29.48,1200.0,16.1378,16.1378,16.1268,16.1323,1200.0
2005-11-07 13:30:00,29.48,29.49,29.48,29.49,1800.0,16.1323,16.1378,16.1323,16.1378,1800.0
2005-11-07 13:35:00,29.49,29.49,29.49,29.49,800.0,16.1378,16.1378,16.1378,16.1378,800.0
2005-11-07 13:40:00,29.49,29.49,29.46,29.46,2200.0,16.1378,16.1378,16.1213,16.1213,2200.0
2005-11-07 13:45:00,29.47,29.48,29.47,29.48,500.0,16.1268,16.1323,16.1268,16.1323,500.0
2005-11-07 13:50:00,29.48,29.49,29.48,29.49,1100.0,16.1323,16.1378,16.1323,16.1378,1100.0
2005-11-07 13:55:00,29.48,29.48,29.48,29.48,900.0,16.1323,16.1323,16.1323,16.1323,900.0
2005-11-07 14:00:00,29.47,29.48,29.47,29.48,2700.0,16.1268,16.1323,16.1268,16.1323,2700.0
2005-11-07 14:05:00,29.47,29.49,29.47,29.49,2600.0,16.1268,16.1378,16.1268,16.1378,2600.0
2005-11-07 14:10:00,29.49,29.49,29.49,29.49,6800.0,16.1378,16.1378,16.1378,16.1378,6800.0
2005-11-07 14:15:00,29.49,29.5,29.48,29.5,3600.0,16.1378,16.1432,16.1323,16.1432,3600.0
2005-11-07 14:20:00,29.5,29.5,29.49,29.49,4300.0,16.1432,16.1432,16.1378,16.1378,4300.0
2005-11-07 14:25:00,29.49,29.5,29.49,29.49,2100.0,16.1378,16.1432,16.1378,16.1378,2100.0
2005-11-07 14:30:00,29.5,29.5,29.48,29.48,4700.0,16.1432,16.1432,16.1323,16.1323,4700.0
2005-11-07 14:35:00,29.48,29.49,29.48,29.48,1100.0,16.1323,16.1378,16.1323,16.1323,1100.0
2005-11-07 14:40:00,29.47,29.5,29.47,29.5,3400.0,16.1268,16.1432,16.1268,16.1432,3400.0
2005-11-07 14:45:00,29.49,29.5,29.49,29.5,3700.0,16.1378,16.1432,16.1378,16.1432,3700.0
2005-11-07 14:50:00,29.49,29.5,29.49,29.5,1900.0,16.1378,16.1432,16.1378,16.1432,1900.0
2005-11-07 14:55:00,29.5,29.5,29.5,29.5,2800.0,16.1432,16.1432,16.1432,16.1432,2800.0
2005-11-07 15:00:00,29.5,29.5,29.43,29.49,5900.0,16.1432,16.1432,16.1049,16.1378,5900.0
2005-11-07 15:05:00,29.5,29.5,29.45,29.49,5900.0,16.1432,16.1432,16.1159,16.1378,5900.0
2005-11-07 15:10:00,29.5,29.5,29.45,29.45,9200.0,16.1432,16.1432,16.1159,16.1159,9200.0
2005-11-07 15:15:00,29.45,29.48,29.45,29.47,3000.0,16.1159,16.1323,16.1159,16.1268,3000.0
2005-11-07 15:20:00,29.47,29.48,29.47,29.48,3700.0,16.1268,16.1323,16.1268,16.1323,3700.0
2005-11-07 15:25:00,29.48,29.49,29.45,29.46,6500.0,16.1323,16.1378,16.1159,16.1213,6500.0
2005-11-07 15:30:00,29.46,29.47,29.42,29.47,4100.0,16.1213,16.1268,16.0994,16.1268,4100.0
2005-11-07 15:35:00,29.47,29.5,29.47,29.49,6700.0,16.1268,16.1432,16.1268,16.1378,6700.0
2005-11-07 15:40:00,29.5,29.5,29.5,29.5,3500.0,16.1432,16.1432,16.1432,16.1432,3500.0
2005-11-07 15:45:00,29.5,29.5,29.5,29.5,3500.0,16.1432,16.1432,16.1432,16.1432,3500.0
2005-11-07 15:50:00,29.49,29.5,29.49,29.49,4400.0,16.1378,16.1432,16.1378,16.1378,4400.0
2005-11-07 15:55:00,29.49,29.49,29.44,29.47,12700.0,16.1378,16.1378,16.1104,16.1268,12700.0
2005-11-08 09:30:00,29.33,29.34,29.33,29.34,3200.0,16.0502,16.0557,16.0502,16.0557,3200.0
2005-11-08 09:35:00,29.33,29.34,29.33,29.34,2500.0,16.0502,16.0557,16.0502,16.0557,2500.0
2005-11-08 09:40:00,29.4,29.4,29.39,29.39,1000.0,16.0885,16.0885,16.083,16.083,1000.0
2005-11-08 09:45:00,29.39,29.39,29.37,29.38,3600.0,16.083,16.083,16.0721,16.0776,3600.0
2005-11-08 09:50:00,29.38,29.4,29.37,29.4,5500.0,16.0776,16.0885,16.0721,16.0885,5500.0
2005-11-08 09:55:00,29.4,29.42,29.4,29.4,3000.0,16.0885,16.0994,16.0885,16.0885,3000.0
2005-11-08 10:00:00,29.36,29.41,29.36,29.36,9600.0,16.0666,16.094,16.0666,16.0666,9600.0
2005-11-08 10:05:00,29.36,29.39,29.3,29.36,11300.0,16.0666,16.083,16.0338,16.0666,11300.0
2005-11-08 10:10:00,29.36,29.36,29.26,29.29,7600.0,16.0666,16.0666,16.0119,16.0283,7600.0
2005-11-08 10:15:00,29.29,29.37,29.29,29.37,9600.0,16.0283,16.0721,16.0283,16.0721,9600.0
2005-11-08 10:20:00,29.31,29.37,29.31,29.35,1800.0,16.0393,16.0721,16.0393,16.0611,1800.0
2005-11-08 10:25:00,29.33,29.34,29.32,29.33,1000.0,16.0502,16.0557,16.0447,16.0502,1000.0
2005-11-08 10:30:00,29.34,29.38,29.34,29.38,2500.0,16.0557,16.0776,16.0557,16.0776,2500.0
2005-11-08 10:35:00,29.35,29.35,29.26,29.33,9400.0,16.0611,16.0611,16.0119,16.0502,9400.0
2005-11-08 10:40:00,29.3,29.31,29.28,29.28,5200.0,16.0338,16.0393,16.0228,16.0228,5200.0
2005-11-08 10:45:00,29.28,29.29,29.28,29.29,4100.0,16.0228,16.0283,16.0228,16.0283,4100.0
2005-11-08 10:50:00,29.31,29.34,29.28,29.34,3600.0,16.0393,16.0557,16.0228,16.0557,3600.0
2005-11-08 10:55:00,29.32,29.35,29.32,29.35,1900.0,16.0447,16.0611,16.0447,16.0611,1900.0
2005-11-08 11:00:00,29.35,29.37,29.35,29.35,1600.0,16.0611,16.0721,16.0611,16.0611,1600.0
2005-11-08 11:05:00,29.36,29.4,29.36,29.38,8100.0,16.0666,16.0885,16.0666,16.0776,8100.0
2005-11-08 11:10:00,29.4,29.42,29.38,29.42,3300.0,16.0885,16.0994,16.0776,16.0994,3300.0
2005-11-08 11:15:00,29.41,29.42,29.4,29.42,2400.0,16.094,16.0994,16.0885,16.0994,2400.0
2005-11-08 11:20:00,29.42,29.48,29.42,29.47,2100.0,16.0994,16.1323,16.0994,16.1268,2100.0
2005-11-08 11:25:00,29.47,29.48,29.37,29.45,6600.0,16.1268,16.1323,16.0721,16.1159,6600.0
2005-11-08 11:30:00,29.41,29.43,29.4,29.42,2400.0,16.094,16.1049,16.0885,16.0994,2400.0
2005-11-08 11:35:00,29.42,29.45,29.42,29.43,2000.0,16.0994,16.1159,16.0994,16.1049,2000.0
2005-11-08 11:40:00,29.43,29.44,29.43,29.44,1300.0,16.1049,16.1104,16.1049,16.1104,1300.0
2005-11-08 11:45:00,29.45,29.48,29.45,29.48,3000.0,16.1159,16.1323,16.1159,16.1323,3000.0
2005-11-08 11:50:00,29.48,29.5,29.45,29.45,6700.0,16.1323,16.1432,16.1159,16.1159,6700.0
2005-11-08 11:55:00,29.47,29.48,29.47,29.48,1600.0,16.1268,16.1323,16.1268,16.1323,1600.0
2005-11-08 12:00:00,29.48,29.5,29.48,29.5,3400.0,16.1323,16.1432,16.1323,16.1432,3400.0
2005-11-08 12:05:00,29.49,29.49,29.49,29.49,300.0,16.1378,16.1378,16.1378,16.1378,300.0
2005-11-08 12:10:00,29.47,29.48,29.47,29.48,400.0,16.1268,16.1323,16.1268,16.1323,400.0
2005-11-08 12:15:00,29.46,29.48,29.45,29.45,4800.0,16.1213,16.1323,16.1159,16.1159,4800.0
2005-11-08 12:20:00,29.45,29.45,29.43,29.43,500.0,16.1159,16.1159,16.1049,16.1049,500.0
2005-11-08 12:25:00,29.46,29.48,29.46,29.48,900.0,16.1213,16.1323,16.1213,16.1323,900.0
2005-11-08 12:30:00,29.46,29.47,29.46,29.47,700.0,16.1213,16.1268,16.1213,16.1268,700.0
2005-11-08 12:35:00,29.47,29.48,29.47,29.48,2100.0,16.1268,16.1323,16.1268,16.1323,2100.0
2005-11-08 12:40:00,29.48,29.48,29.46,29.46,2300.0,16.1323,16.1323,16.1213,16.1213,2300.0
2005-11-08 12:45:00,29.47,29.48,29.47,29.48,1600.0,16.1268,16.1323,16.1268,16.1323,1600.0
2005-11-08 12:50:00,29.47,29.47,29.41,29.42,2800.0,16.1268,16.1268,16.094,16.0994,2800.0
2005-11-08 12:55:00,29.43,29.45,29.43,29.45,1100.0,16.1049,16.1159,16.1049,16.1159,1100.0
2005-11-08 13:00:00,29.46,29.46,29.44,29.45,1000.0,16.1213,16.1213,16.1104,16.1159,1000.0
2005-11-08 13:05:00,29.45,29.45,29.44,29.44,1500.0,16.1159,16.1159,16.1104,16.1104,1500.0
2005-11-08 13:10:00,29.43,29.46,29.43,29.45,1600.0,16.1049,16.1213,16.1049,16.1159,1600.0
2005-11-08 13:15:00,29.45,29.45,29.45,29.45,800.0,16.1159,16.1159,16.1159,16.1159,800.0
2005-11-08 13:20:00,29.45,29.46,29.44,29.44,2700.0,16.1159,16.1213,16.1104,16.1104,2700.0
2005-11-08 13:25:00,29.46,29.46,29.45,29.46,1500.0,16.1213,16.1213,16.1159,16.1213,1500.0
2005-11-08 13:30:00,29.47,29.47,29.46,29.46,1600.0,16.1268,16.1268,16.1213,16.1213,1600.0
2005-11-08 13:35:00,29.44,29.45,29.44,29.45,900.0,16.1104,16.1159,16.1104,16.1159,900.0
2005-11-08 13:40:00,29.44,29.44,29.43,29.43,300.0,16.1104,16.1104,16.1049,16.1049,300.0
2005-11-08 13:45:00,29.43,29.43,29.42,29.43,1000.0,16.1049,16.1049,16.0994,16.1049,1000.0
2005-11-08 13:50:00,29.42,29.42,29.37,29.39,4000.0,16.0994,16.0994,16.0721,16.083,4000.0
2005-11-08 13:55:00,29.39,29.4,29.39,29.4,2200.0,16.083,16.0885,16.083,16.0885,2200.0
2005-11-08 14:00:00,29.39,29.4,29.39,29.39,1500.0,16.083,16.0885,16.083,16.083,1500.0
2005-11-08 14:05:00,29.39,29.4,29.39,29.4,3200.0,16.083,16.0885,16.083,16.0885,3200.0
2005-11-08 14:10:00,29.39,29.4,29.39,29.4,3400.0,16.083,16.0885,16.083,16.0885,3400.0
2005-11-08 14:15:00,29.4,29.4,29.38,29.38,2400.0,16.0885,16.0885,16.0776,16.0776,2400.0
2005-11-08 14:20:00,29.38,29.38,29.35,29.35,1900.0,16.0776,16.0776,16.0611,16.0611,1900.0
2005-11-08 14:25:00,29.35,29.36,29.35,29.36,2300.0,16.0611,16.0666,16.0611,16.0666,2300.0
2005-11-08 14:30:00,29.33,29.35,29.33,29.35,500.0,16.0502,16.0611,16.0502,16.0611,500.0
2005-11-08 14:35:00,29.35,29.37,29.34,29.37,2600.0,16.0611,16.0721,16.0557,16.0721,2600.0
2005-11-08 14:40:00,29.36,29.36,29.34,29.34,1100.0,16.0666,16.0666,16.0557,16.0557,1100.0
2005-11-08 14:45:00,29.34,29.39,29.33,29.39,5200.0,16.0557,16.083,16.0502,16.083,5200.0
2005-11-08 14:50:00,29.38,29.38,29.35,29.36,900.0,16.0776,16.0776,16.0611,16.0666,900.0
2005-11-08 14:55:00,29.36,29.36,29.33,29.35,2000.0,16.0666,16.0666,16.0502,16.0611,2000.0
2005-11-08 15:00:00,29.34,29.38,29.34,29.38,2400.0,16.0557,16.0776,16.0557,16.0776,2400.0
2005-11-08 15:05:00,29.36,29.37,29.33,29.36,2300.0,16.0666,16.0721,16.0502,16.0666,2300.0
2005-11-08 15:10:00,29.37,29.4,29.37,29.39,5600.0,16.0721,16.0885,16.0721,16.083,5600.0
2005-11-08 15:15:00,29.4,29.46,29.4,29.46,3100.0,16.0885,16.1213,16.0885,16.1213,3100.0
2005-11-08 15:20:00,29.42,29.44,29.4,29.41,2400.0,16.0994,16.1104,16.0885,16.094,2400.0
2005-11-08 15:25:00,29.41,29.44,29.4,29.44,4300.0,16.094,16.1104,16.0885,16.1104,4300.0
2005-11-08 15:30:00,29.44,29.46,29.43,29.45,3100.0,16.1104,16.1213,16.1049,16.1159,3100.0
2005-11-08 15:35:00,29.43,29.43,29.42,29.43,1300.0,16.1049,16.1049,16.0994,16.1049,1300.0
2005-11-08 15:40:00,29.41,29.42,29.34,29.36,4600.0,16.094,16.0994,16.0557,16.0666,4600.0
2005-11-08 15:45:00,29.35,29.41,29.35,29.41,4200.0,16.0611,16.094,16.0611,16.094,4200.0
2005-11-08 15:50:00,29.41,29.45,29.4,29.44,4200.0,16.094,16.1159,16.0885,16.1104,4200.0
2005-11-08 15:55:00,29.45,29.45,29.43,29.43,3100.0,16.1159,16.1159,16.1049,16.1049,3100.0
2005-11-09 09:30:00,29.41,29.41,29.41,29.41,1900.0,16.094,16.094,16.094,16.094,1900.0
2005-11-09 09:35:00,29.41,29.45,29.3,29.35,2300.0,16.094,16.1159,16.0338,16.0611,2300.0
2005-11-09 09:40:00,29.37,29.44,29.37,29.44,1400.0,16.0721,16.1104,16.0721,16.1104,1400.0
2005-11-09 09:45:00,29.43,29.45,29.4,29.44,2700.0,16.1049,16.1159,16.0885,16.1104,2700.0
2005-11-09 09:50:00,29.44,29.49,29.44,29.49,2000.0,16.1104,16.1378,16.1104,16.1378,2000.0
2005-11-09 09:55:00,29.45,29.47,28.85,29.45,2700.0,16.1159,16.1268,15.7875,16.1159,2700.0
2005-11-09 10:00:00,29.43,29.46,29.43,29.45,2200.0,16.1049,16.1213,16.1049,16.1159,2200.0
2005-11-09 10:05:00,29.44,29.47,29.0,29.46,4300.0,16.1104,16.1268,15.8696,16.1213,4300.0
2005-11-09 10:10:00,29.46,29.46,29.41,29.44,2000.0,16.1213,16.1213,16.094,16.1104,2000.0
2005-11-09 10:15:00,29.45,29.45,29.44,29.45,1200.0,16.1159,16.1159,16.1104,16.1159,1200.0
2005-11-09 10:20:00,29.47,29.47,29.46,29.46,600.0,16.1268,16.1268,16.1213,16.1213,600.0
2005-11-09 10:25:00,29.46,29.46,29.45,29.45,1700.0,16.1213,16.1213,16.1159,16.1159,1700.0
2005-11-09 10:30:00,29.46,29.49,29.46,29.47,1100.0,16.1213,16.1378,16.1213,16.1268,1100.0
2005-11-09 10:35:00,29.48,29.5,29.39,29.49,4100.0,16.1323,16.1432,16.083,16.1378,4100.0
2005-11-09 10:40:00,29.49,29.49,29.47,29.48,2200.0,16.1378,16.1378,16.1268,16.1323,2200.0
2005-11-09 10:45:00,29.47,29.48,29.47,29.47,1800.0,16.1268,16.1323,16.1268,16.1268,1800.0
2005-11-09 10:50:00,29.48,29.49,29.47,29.49,2700.0,16.1323,16.1378,16.1268,16.1378,2700.0
2005-11-09 10:55:00,29.49,29.49,29.45,29.45,3900.0,16.1378,16.1378,16.1159,16.1159,3900.0
2005-11-09 11:00:00,29.46,29.46,29.43,29.44,3400.0,16.1213,16.1213,16.1049,16.1104,3400.0
2005-11-09 11:05:00,29.44,29.45,29.43,29.44,3400.0,16.1104,16.1159,16.1049,16.1104,3400.0
2005-11-09 11:10:00,29.43,29.44,29.43,29.44,1100.0,16.1049,16.1104,16.1049,16.1104,1100.0
2005-11-09 11:15:00,29.42,29.45,29.42,29.45,3600.0,16.0994,16.1159,16.0994,16.1159,3600.0
2005-11-09 11:20:00,29.46,29.46,29.45,29.45,400.0,16.1213,16.1213,16.1159,16.1159,400.0
2005-11-09 11:25:00,29.45,29.45,29.44,29.45,19200.0,16.1159,16.1159,16.1104,16.1159,19200.0
2005-11-09 11:30:00,29.45,29.45,29.44,29.44,2500.0,16.1159,16.1159,16.1104,16.1104,2500.0
2005-11-09 11:35:00,29.44,29.45,29.44,29.45,2800.0,16.1104,16.1159,16.1104,16.1159,2800.0
2005-11-09 11:40:00,29.45,29.45,29.45,29.45,1500.0,16.1159,16.1159,16.1159,16.1159,1500.0
2005-11-09 11:45:00,29.45,29.45,29.44,29.44,2500.0,16.1159,16.1159,16.1104,16.1104,2500.0
2005-11-09 11:50:00,29.45,29.45,29.44,29.45,1900.0,16.1159,16.1159,16.1104,16.1159,1900.0
2005-11-09 11:55:00,29.45,29.45,29.45,29.45,800.0,16.1159,16.1159,16.1159,16.1159,800.0
2005-11-09 12:00:00,29.45,29.45,29.44,29.44,2100.0,16.1159,16.1159,16.1104,16.1104,2100.0
2005-11-09 12:05:00,29.45,29.45,29.44,29.45,2900.0,16.1159,16.1159,16.1104,16.1159,2900.0
2005-11-09 12:10:00,29.45,29.45,29.45,29.45,2100.0,16.1159,16.1159,16.1159,16.1159,2100.0
2005-11-09 12:15:00,29.45,29.45,29.45,29.45,2300.0,16.1159,16.1159,16.1159,16.1159,2300.0
2005-11-09 12:20:00,29.45,29.5,29.45,29.5,23400.0,16.1159,16.1432,16.1159,16.1432,23400.0
2005-11-09 12:25:00,29.51,29.58,29.51,29.57,2100.0,16.1487,16.187,16.1487,16.1815,2100.0
2005-11-09 12:30:00,29.57,29.57,29.56,29.56,1600.0,16.1815,16.1815,16.1761,16.1761,1600.0
2005-11-09 12:35:00,29.56,29.57,29.56,29.57,1000.0,16.1761,16.1815,16.1761,16.1815,1000.0
2005-11-09 12:40:00,29.57,29.58,29.55,29.56,3900.0,16.1815,16.187,16.1706,16.1761,3900.0
2005-11-09 12:45:00,29.57,29.6,29.55,29.58,4000.0,16.1815,16.198,16.1706,16.187,4000.0
2005-11-09 12:50:00,29.58,29.58,29.48,29.48,14800.0,16.187,16.187,16.1323,16.1323,14800.0
2005-11-09 12:55:00,29.5,29.52,29.49,29.49,3100.0,16.1432,16.1542,16.1378,16.1378,3100.0
2005-11-09 13:00:00,29.5,29.5,29.49,29.49,6700.0,16.1432,16.1432,16.1378,16.1378,6700.0
2005-11-09 13:05:00,29.5,29.5,29.48,29.48,2300.0,16.1432,16.1432,16.1323,16.1323,2300.0
2005-11-09 13:10:00,29.48,29.53,29.48,29.51,5000.0,16.1323,16.1596,16.1323,16.1487,5000.0
2005-11-09 13:15:00,29.53,29.54,29.45,29.49,5700.0,16.1596,16.1651,16.1159,16.1378,5700.0
2005-11-09 13:20:00,29.5,29.5,29.48,29.48,5200.0,16.1432,16.1432,16.1323,16.1323,5200.0
2005-11-09 13:25:00,29.48,29.49,29.45,29.45,7100.0,16.1323,16.1378,16.1159,16.1159,7100.0
2005-11-09 13:30:00,29.47,29.48,29.45,29.45,2000.0,16.1268,16.1323,16.1159,16.1159,2000.0
2005-11-09 13:35:00,29.45,29.47,29.45,29.47,4200.0,16.1159,16.1268,16.1159,16.1268,4200.0
2005-11-09 13:40:00,29.46,29.48,29.45,29.48,6800.0,16.1213,16.1323,16.1159,16.1323,6800.0
2005-11-09 13:45:00,29.48,29.49,29.47,29.49,2300.0,16.1323,16.1378,16.1268,16.1378,2300.0
2005-11-09 13:50:00,29.49,29.49,29.48,29.48,2500.0,16.1378,16.1378,16.1323,16.1323,2500.0
2005-11-09 13:55:00,29.48,29.49,29.48,29.48,3600.0,16.1323,16.1378,16.1323,16.1323,3600.0
2005-11-09 14:00:00,29.48,29.49,29.47,29.48,5400.0,16.1323,16.1378,16.1268,16.1323,5400.0
2005-11-09 14:05:00,29.48,29.48,29.46,29.48,3300.0,16.1323,16.1323,16.1213,16.1323,3300.0
2005-11-09 14:10:00,29.47,29.48,29.47,29.48,2400.0,16.1268,16.1323,16.1268,16.1323,2400.0
2005-11-09 14:15:00,29.48,29.49,29.48,29.49,3000.0,16.1323,16.1378,16.1323,16.1378,3000.0
2005-11-09 14:20:00,29.49,29.49,29.49,29.49,2300.0,16.1378,16.1378,16.1378,16.1378,2300.0
2005-11-09 14:25:00,29.49,29.49,29.49,29.49,5900.0,16.1378,16.1378,16.1378,16.1378,5900.0
2005-11-09 14:30:00,29.49,29.49,29.49,29.49,2400.0,16.1378,16.1378,16.1378,16.1378,2400.0
2005-11-09 14:35:00,29.49,29.49,29.48,29.49,6000.0,16.1378,16.1378,16.1323,16.1378,6000.0
2005-11-09 14:40:00,29.49,29.49,29.47,29.47,2700.0,16.1378,16.1378,16.1268,16.1268,2700.0
2005-11-09 14:45:00,29.48,29.49,29.46,29.47,3600.0,16.1323,16.1378,16.1213,16.1268,3600.0
2005-11-09 14:50:00,29.45,29.46,29.41,29.43,4900.0,16.1159,16.1213,16.094,16.1049,4900.0
2005-11-09 14:55:00,29.43,29.45,29.43,29.45,2000.0,16.1049,16.1159,16.1049,16.1159,2000.0
2005-11-09 15:00:00,29.44,29.45,29.41,29.42,4600.0,16.1104,16.1159,16.094,16.0994,4600.0
2005-11-09 15:05:00,29.43,29.45,29.43,29.44,4600.0,16.1049,16.1159,16.1049,16.1104,4600.0
2005-11-09 15:10:00,29.45,29.45,29.44,29.44,3500.0,16.1159,16.1159,16.1104,16.1104,3500.0
2005-11-09 15:15:00,29.44,29.45,29.44,29.44,10200.0,16.1104,16.1159,16.1104,16.1104,10200.0
2005-11-09 15:20:00,29.45,29.46,29.43,29.44,9400.0,16.1159,16.1213,16.1049,16.1104,9400.0
2005-11-09 15:25:00,29.45,29.5,29.45,29.5,3900.0,16.1159,16.1432,16.1159,16.1432,3900.0
2005-11-09 15:30:00,29.52,29.55,29.36,29.38,10400.0,16.1542,16.1706,16.0666,16.0776,10400.0
2005-11-09 15:35:00,29.43,29.44,29.36,29.42,6200.0,16.1049,16.1104,16.0666,16.0994,6200.0
2005-11-09 15:40:00,29.41,29.41,29.4,29.41,7400.0,16.094,16.094,16.0885,16.094,7400.0
2005-11-09 15:45:00,29.42,29.46,29.39,29.46,9300.0,16.0994,16.1213,16.083,16.1213,9300.0
2005-11-09 15:50:00,29.44,29.46,29.43,29.46,5600.0,16.1104,16.1213,16.1049,16.1213,5600.0
2005-11-09 15:55:00,29.45,29.49,29.45,29.49,11600.0,16.1159,16.1378,16.1159,16.1378,11600.0
2005-11-10 09:30:00,29.5,29.5,29.48,29.49,6900.0,16.1432,16.1432,16.1323,16.1378,6900.0
2005-11-10 09:35:00,29.49,29.5,29.48,29.49,3300.0,16.1378,16.1432,16.1323,16.1378,3300.0
2005-11-10 09:40:00,29.49,29.52,29.45,29.49,4300.0,16.1378,16.1542,16.1159,16.1378,4300.0
2005-11-10 09:45:00,29.5,29.62,29.5,29.62,6300.0,16.1432,16.2089,16.1432,16.2089,6300.0
2005-11-10 09:50:00,29.62,29.67,29.56,29.56,2900.0,16.2089,16.2363,16.1761,16.1761,2900.0
2005-11-10 09:55:00,29.6,29.65,29.56,29.64,1800.0,16.198,16.2253,16.1761,16.2198,1800.0
2005-11-10 10:00:00,29.54,29.61,29.54,29.58,3300.0,16.1651,16.2034,16.1651,16.187,3300.0
2005-11-10 10:05:00,29.53,29.58,29.48,29.53,3500.0,16.1596,16.187,16.1323,16.1596,3500.0
2005-11-10 10:10:00,29.57,29.57,29.39,29.52,5200.0,16.1815,16.1815,16.083,16.1542,5200.0
2005-11-10 10:15:00,29.53,29.55,29.49,29.5,2100.0,16.1596,16.1706,16.1378,16.1432,2100.0
2005-11-10 10:20:00,29.5,29.51,29.5,29.5,500.0,16.1432,16.1487,16.1432,16.1432,500.0
2005-11-10 10:25:00,29.53,29.53,29.51,29.53,400.0,16.1596,16.1596,16.1487,16.1596,400.0
2005-11-10 10:30:00,29.51,29.57,29.51,29.51,900.0,16.1487,16.1815,16.1487,16.1487,900.0
2005-11-10 10:35:00,29.56,29.56,29.56,29.56,1000.0,16.1761,16.1761,16.1761,16.1761,1000.0
2005-11-10 10:40:00,29.53,29.56,29.5,29.5,2000.0,16.1596,16.1761,16.1432,16.1432,2000.0
2005-11-10 10:45:00,29.5,29.51,29.49,29.49,1500.0,16.1432,16.1487,16.1378,16.1378,1500.0
2005-11-10 10:50:00,29.5,29.54,29.48,29.54,1700.0,16.1432,16.1651,16.1323,16.1651,1700.0
2005-11-10 10:55:00,29.54,29.57,29.52,29.57,1100.0,16.1651,16.1815,16.1542,16.1815,1100.0
2005-11-10 11:00:00,29.57,29.59,29.5,29.55,3400.0,16.1815,16.1925,16.1432,16.1706,3400.0
2005-11-10 11:05:00,29.55,29.56,29.55,29.56,800.0,16.1706,16.1761,16.1706,16.1761,800.0
2005-11-10 11:10:00,29.55,29.56,29.51,29.51,700.0,16.1706,16.1761,16.1487,16.1487,700.0
2005-11-10 11:15:00,29.52,29.52,29.5,29.51,1900.0,16.1542,16.1542,16.1432,16.1487,1900.0
2005-11-10 11:20:00,29.51,29.51,29.48,29.48,500.0,16.1487,16.1487,16.1323,16.1323,500.0
2005-11-10 11:25:00,29.5,29.51,29.5,29.51,600.0,16.1432,16.1487,16.1432,16.1487,600.0
2005-11-10 11:30:00,29.51,29.51,29.51,29.51,1300.0,16.1487,16.1487,16.1487,16.1487,1300.0
2005-11-10 11:35:00,29.51,29.52,29.49,29.49,900.0,16.1487,16.1542,16.1378,16.1378,900.0
2005-11-10 11:40:00,29.49,29.5,29.49,29.5,300.0,16.1378,16.1432,16.1378,16.1432,300.0
2005-11-10 11:45:00,29.47,29.48,29.47,29.48,1300.0,16.1268,16.1323,16.1268,16.1323,1300.0
2005-11-10 11:50:00,29.48,29.48,29.48,29.48,1700.0,16.1323,16.1323,16.1323,16.1323,1700.0
2005-11-10 11:55:00,29.5,29.53,29.5,29.51,1300.0,16.1432,16.1596,16.1432,16.1487,1300.0
2005-11-10 12:00:00,29.53,29.53,29.51,29.51,400.0,16.1596,16.1596,16.1487,16.1487,400.0
2005-11-10 12:05:00,29.51,29.52,29.51,29.52,600.0,16.1487,16.1542,16.1487,16.1542,600.0
2005-11-10 12:10:00,29.54,29.54,29.53,29.53,1300.0,16.1651,16.1651,16.1596,16.1596,1300.0
2005-11-10 12:15:00,29.53,29.55,29.53,29.55,700.0,16.1596,16.1706,16.1596,16.1706,700.0
2005-11-10 12:20:00,29.53,29.54,29.53,29.54,1000.0,16.1596,16.1651,16.1596,16.1651,1000.0
2005-11-10 12:25:00,29.53,29.54,29.5,29.5,19400.0,16.1596,16.1651,16.1432,16.1432,19400.0
2005-11-10 12:30:00,29.48,29.52,29.47,29.48,31000.0,16.1323,16.1542,16.1268,16.1323,31000.0
2005-11-10 12:35:00,29.47,29.47,29.46,29.47,3900.0,16.1268,16.1268,16.1213,16.1268,3900.0
2005-11-10 12:40:00,29.47,29.47,29.45,29.45,600.0,16.1268,16.1268,16.1159,16.1159,600.0
2005-11-10 12:45:00,29.44,29.45,29.44,29.45,6800.0,16.1104,16.1159,16.1104,16.1159,6800.0
2005-11-10 12:50:00,29.45,29.49,29.45,29.45,12800.0,16.1159,16.1378,16.1159,16.1159,12800.0
2005-11-10 12:55:00,29.45,29.45,29.45,29.45,400.0,16.1159,16.1159,16.1159,16.1159,400.0
2005-11-10 13:00:00,29.46,29.46,29.46,29.46,2800.0,16.1213,16.1213,16.1213,16.1213,2800.0
2005-11-10 13:05:00,29.46,29.48,29.45,29.47,5900.0,16.1213,16.1323,16.1159,16.1268,5900.0
2005-11-10 13:10:00,29.48,29.48,29.47,29.47,1700.0,16.1323,16.1323,16.1268,16.1268,1700.0
2005-11-10 13:15:00,29.46,29.47,29.45,29.46,2800.0,16.1213,16.1268,16.1159,16.1213,2800.0
2005-11-10 13:20:00,29.46,29.46,29.45,29.46,1400.0,16.1213,16.1213,16.1159,16.1213,1400.0
2005-11-10 13:25:00,29.46,29.46,29.43,29.46,7300.0,16.1213,16.1213,16.1049,16.1213,7300.0
2005-11-10 13:30:00,29.46,29.48,29.45,29.48,6800.0,16.1213,16.1323,16.1159,16.1323,6800.0
2005-11-10 13:35:00,29.48,29.49,29.47,29.48,4700.0,16.1323,16.1378,16.1268,16.1323,4700.0
2005-11-10 13:40:00,29.48,29.5,29.48,29.5,9100.0,16.1323,16.1432,16.1323,16.1432,9100.0
2005-11-10 13:45:00,29.5,29.54,29.5,29.54,5800.0,16.1432,16.1651,16.1432,16.1651,5800.0
2005-11-10 13:50:00,29.53,29.54,29.5,29.51,18300.0,16.1596,16.1651,16.1432,16.1487,18300.0
2005-11-10 13:55:00,29.51,29.54,29.49,29.53,6400.0,16.1487,16.1651,16.1378,16.1596,6400.0
2005-11-10 14:00:00,29.54,29.54,29.51,29.52,24400.0,16.1651,16.1651,16.1487,16.1542,24400.0
2005-11-10 14:05:00,29.52,29.52,29.51,29.51,11700.0,16.1542,16.1542,16.1487,16.1487,11700.0
2005-11-10 14:10:00,29.52,29.52,29.51,29.52,6000.0,16.1542,16.1542,16.1487,16.1542,6000.0
2005-11-10 14:15:00,29.52,29.52,29.52,29.52,4100.0,16.1542,16.1542,16.1542,16.1542,4100.0
2005-11-10 14:20:00,29.52,29.54,29.51,29.52,8100.0,16.1542,16.1651,16.1487,16.1542,8100.0
2005-11-10 14:25:00,29.51,29.51,29.51,29.51,3600.0,16.1487,16.1487,16.1487,16.1487,3600.0
2005-11-10 14:30:00,29.52,29.52,29.51,29.52,12000.0,16.1542,16.1542,16.1487,16.1542,12000.0
2005-11-10 14:35:00,29.51,29.51,29.49,29.49,9800.0,16.1487,16.1487,16.1378,16.1378,9800.0
2005-11-10 14:40:00,29.49,29.49,29.48,29.49,4500.0,16.1378,16.1378,16.1323,16.1378,4500.0
2005-11-10 14:45:00,29.48,29.48,29.47,29.48,4300.0,16.1323,16.1323,16.1268,16.1323,4300.0
2005-11-10 14:50:00,29.48,29.48,29.48,29.48,5400.0,16.1323,16.1323,16.1323,16.1323,5400.0
2005-11-10 14:55:00,29.47,29.5,29.47,29.49,11300.0,16.1268,16.1432,16.1268,16.1378,11300.0
2005-11-10 15:00:00,29.49,29.54,29.49,29.49,28800.0,16.1378,16.1651,16.1378,16.1378,28800.0
2005-11-10 15:05:00,29.5,29.5,29.49,29.49,6500.0,16.1432,16.1432,16.1378,16.1378,6500.0
2005-11-10 15:10:00,29.5,29.5,29.49,29.5,6200.0,16.1432,16.1432,16.1378,16.1432,6200.0
2005-11-10 15:15:00,29.5,29.5,29.49,29.5,2500.0,16.1432,16.1432,16.1378,16.1432,2500.0
2005-11-10 15:20:00,29.5,29.5,29.49,29.5,5700.0,16.1432,16.1432,16.1378,16.1432,5700.0
2005-11-10 15:25:00,29.5,29.5,29.49,29.5,3900.0,16.1432,16.1432,16.1378,16.1432,3900.0
2005-11-10 15:30:00,29.5,29.5,29.49,29.5,2700.0,16.1432,16.1432,16.1378,16.1432,2700.0
2005-11-10 15:35:00,29.5,29.5,29.49,29.5,3600.0,16.1432,16.1432,16.1378,16.1432,3600.0
2005-11-10 15:40:00,29.5,29.5,29.49,29.5,3700.0,16.1432,16.1432,16.1378,16.1432,3700.0
2005-11-10 15:45:00,29.49,29.5,29.49,29.49,6900.0,16.1378,16.1432,16.1378,16.1378,6900.0
2005-11-10 15:50:00,29.49,29.5,29.49,29.5,2500.0,16.1378,16.1432,16.1378,16.1432,2500.0
2005-11-10 15:55:00,29.5,29.5,29.49,29.49,13300.0,16.1432,16.1432,16.1378,16.1378,13300.0
2005-11-11 09:30:00,29.45,29.45,29.45,29.45,3100.0,16.1159,16.1159,16.1159,16.1159,3100.0
2005-11-11 09:35:00,29.45,29.45,29.43,29.45,6600.0,16.1159,16.1159,16.1049,16.1159,6600.0
2005-11-11 09:40:00,29.46,29.59,29.45,29.59,5700.0,16.1213,16.1925,16.1159,16.1925,5700.0
2005-11-11 09:45:00,29.58,29.67,29.58,29.67,8100.0,16.187,16.2363,16.187,16.2363,8100.0
2005-11-11 09:50:00,29.66,29.7,29.66,29.66,4800.0,16.2308,16.2527,16.2308,16.2308,4800.0
2005-11-11 09:55:00,29.66,29.68,29.66,29.66,1800.0,16.2308,16.2417,16.2308,16.2308,1800.0
2005-11-11 10:00:00,29.67,29.67,29.65,29.65,5100.0,16.2363,16.2363,16.2253,16.2253,5100.0
2005-11-11 10:05:00,29.65,29.66,29.64,29.64,4200.0,16.2253,16.2308,16.2198,16.2198,4200.0
2005-11-11 10:10:00,29.65,29.65,29.59,29.59,4000.0,16.2253,16.2253,16.1925,16.1925,4000.0
2005-11-11 10:15:00,29.63,29.63,29.61,29.61,500.0,16.2144,16.2144,16.2034,16.2034,500.0
2005-11-11 10:20:00,29.62,29.65,29.59,29.65,2100.0,16.2089,16.2253,16.1925,16.2253,2100.0
2005-11-11 10:25:00,29.63,29.63,29.55,29.61,3100.0,16.2144,16.2144,16.1706,16.2034,3100.0
2005-11-11 10:30:00,29.59,29.64,29.59,29.59,3900.0,16.1925,16.2198,16.1925,16.1925,3900.0
2005-11-11 10:35:00,29.61,29.65,29.61,29.65,1100.0,16.2034,16.2253,16.2034,16.2253,1100.0
2005-11-11 10:40:00,29.65,29.67,29.65,29.67,5700.0,16.2253,16.2363,16.2253,16.2363,5700.0
2005-11-11 10:45:00,29.68,29.69,29.68,29.69,900.0,16.2417,16.2472,16.2417,16.2472,900.0
2005-11-11 10:50:00,29.7,29.7,29.7,29.7,2200.0,16.2527,16.2527,16.2527,16.2527,2200.0
2005-11-11 10:55:00,29.7,29.7,29.7,29.7,1100.0,16.2527,16.2527,16.2527,16.2527,1100.0
2005-11-11 11:00:00,29.7,29.7,29.69,29.69,2900.0,16.2527,16.2527,16.2472,16.2472,2900.0
2005-11-11 11:05:00,29.69,29.69,29.68,29.68,1400.0,16.2472,16.2472,16.2417,16.2417,1400.0
2005-11-11 11:10:00,29.68,29.69,29.68,29.69,900.0,16.2417,16.2472,16.2417,16.2472,900.0
2005-11-11 11:15:00,29.69,29.7,29.68,29.69,2600.0,16.2472,16.2527,16.2417,16.2472,2600.0
2005-11-11 11:20:00,29.67,29.68,29.67,29.68,500.0,16.2363,16.2417,16.2363,16.2417,500.0
2005-11-11 11:25:00,29.68,29.68,29.68,29.68,200.0,16.2417,16.2417,16.2417,16.2417,200.0
2005-11-11 11:30:00,29.68,29.68,29.68,29.68,400.0,16.2417,16.2417,16.2417,16.2417,400.0
2005-11-11 11:35:00,29.68,29.68,29.67,29.68,700.0,16.2417,16.2417,16.2363,16.2417,700.0
2005-11-11 11:40:00,29.68,29.68,29.67,29.67,900.0,16.2417,16.2417,16.2363,16.2363,900.0
2005-11-11 11:45:00,29.68,29.68,29.67,29.67,800.0,16.2417,16.2417,16.2363,16.2363,800.0
2005-11-11 11:50:00,29.67,29.67,29.64,29.66,1800.0,16.2363,16.2363,16.2198,16.2308,1800.0
2005-11-11 11:55:00,29.66,29.68,29.66,29.68,2800.0,16.2308,16.2417,16.2308,16.2417,2800.0
2005-11-11 12:00:00,29.67,29.69,29.66,29.66,900.0,16.2363,16.2472,16.2308,16.2308,900.0
2005-11-11 12:05:00,29.7,29.7,29.7,29.7,100.0,16.2527,16.2527,16.2527,16.2527,100.0
2005-11-11 12:10:00,29.67,29.7,29.67,29.7,300.0,16.2363,16.2527,16.2363,16.2527,300.0
2005-11-11 12:15:00,29.69,29.7,29.69,29.7,900.0,16.2472,16.2527,16.2472,16.2527,900.0
2005-11-11 12:20:00,29.7,29.7,29.7,29.7,400.0,16.2527,16.2527,16.2527,16.2527,400.0
2005-11-11 12:25:00,29.69,29.7,29.68,29.7,1100.0,16.2472,16.2527,16.2417,16.2527,1100.0
2005-11-11 12:30:00,29.7,29.7,29.7,29.7,100.0,16.2527,16.2527,16.2527,16.2527,100.0
2005-11-11 12:35:00,29.7,29.7,29.7,29.7,300.0,16.2527,16.2527,16.2527,16.2527,300.0
2005-11-11 12:40:00,29.7,29.7,29.69,29.69,1200.0,16.2527,16.2527,16.2472,16.2472,1200.0
2005-11-11 12:45:00,29.7,29.7,29.69,29.69,1000.0,16.2527,16.2527,16.2472,16.2472,1000.0
2005-11-11 12:50:00,29.7,29.7,29.66,29.67,2800.0,16.2527,16.2527,16.2308,16.2363,2800.0
2005-11-11 12:55:00,29.7,29.7,29.7,29.7,200.0,16.2527,16.2527,16.2527,16.2527,200.0
2005-11-11 13:00:00,29.69,29.69,29.64,29.65,500.0,16.2472,16.2472,16.2198,16.2253,500.0
2005-11-11 13:05:00,29.68,29.7,29.68,29.7,2000.0,16.2417,16.2527,16.2417,16.2527,2000.0
2005-11-11 13:10:00,29.68,29.7,29.67,29.7,700.0,16.2417,16.2527,16.2363,16.2527,700.0
2005-11-11 13:15:00,29.69,29.69,29.69,29.69,200.0,16.2472,16.2472,16.2472,16.2472,200.0
2005-11-11 13:20:00,29.7,29.7,29.7,29.7,500.0,16.2527,16.2527,16.2527,16.2527,500.0
2005-11-11 13:25:00,29.7,29.7,29.67,29.68,2500.0,16.2527,16.2527,16.2363,16.2417,2500.0
2005-11-11 13:30:00,29.68,29.7,29.68,29.69,3000.0,16.2417,16.2527,16.2417,16.2472,3000.0
2005-11-11 13:35:00,29.69,29.7,29.69,29.7,3400.0,16.2472,16.2527,16.2472,16.2527,3400.0
2005-11-11 13:40:00,29.7,29.7,29.7,29.7,2000.0,16.2527,16.2527,16.2527,16.2527,2000.0
2005-11-11 13:45:00,29.7,29.7,29.69,29.7,1400.0,16.2527,16.2527,16.2472,16.2527,1400.0
2005-11-11 13:50:00,29.7,29.7,29.69,29.7,300.0,16.2527,16.2527,16.2472,16.2527,300.0
2005-11-11 13:55:00,29.7,29.7,29.7,29.7,2500.0,16.2527,16.2527,16.2527,16.2527,2500.0
2005-11-11 14:00:00,29.7,29.7,29.69,29.7,1600.0,16.2527,16.2527,16.2472,16.2527,1600.0
2005-11-11 14:05:00,29.7,29.7,29.7,29.7,2700.0,16.2527,16.2527,16.2527,16.2527,2700.0
2005-11-11 14:10:00,29.7,29.7,29.7,29.7,2800.0,16.2527,16.2527,16.2527,16.2527,2800.0
2005-11-11 14:15:00,29.7,29.72,29.7,29.72,6000.0,16.2527,16.2636,16.2527,16.2636,6000.0
2005-11-11 14:20:00,29.73,29.73,29.71,29.73,1000.0,16.2691,16.2691,16.2581,16.2691,1000.0
2005-11-11 14:25:00,29.73,29.74,29.73,29.74,1500.0,16.2691,16.2746,16.2691,16.2746,1500.0
2005-11-11 14:30:00,29.74,29.75,29.73,29.75,4000.0,16.2746,16.28,16.2691,16.28,4000.0
2005-11-11 14:35:00,29.75,29.75,29.73,29.73,3400.0,16.28,16.28,16.2691,16.2691,3400.0
2005-11-11 14:40:00,29.74,29.77,29.74,29.75,25300.0,16.2746,16.291,16.2746,16.28,25300.0
2005-11-11 14:45:00,29.75,29.78,29.75,29.78,2500.0,16.28,16.2965,16.28,16.2965,2500.0
2005-11-11 14:50:00,29.78,29.78,29.75,29.76,6700.0,16.2965,16.2965,16.28,16.2855,6700.0
2005-11-11 14:55:00,29.77,29.78,29.77,29.78,7200.0,16.291,16.2965,16.291,16.2965,7200.0
2005-11-11 15:00:00,29.79,29.8,29.79,29.8,3000.0,16.3019,16.3074,16.3019,16.3074,3000.0
2005-11-11 15:05:00,29.79,29.8,29.79,29.8,3500.0,16.3019,16.3074,16.3019,16.3074,3500.0
2005-11-11 15:10:00,29.8,29.83,29.8,29.83,5400.0,16.3074,16.3238,16.3074,16.3238,5400.0
2005-11-11 15:15:00,29.83,29.83,29.77,29.78,6200.0,16.3238,16.3238,16.291,16.2965,6200.0
2005-11-11 15:20:00,29.78,29.8,29.78,29.79,9300.0,16.2965,16.3074,16.2965,16.3019,9300.0
2005-11-11 15:25:00,29.79,29.79,29.79,29.79,5200.0,16.3019,16.3019,16.3019,16.3019,5200.0
2005-11-11 15:30:00,29.79,29.83,29.79,29.83,5200.0,16.3019,16.3238,16.3019,16.3238,5200.0
2005-11-11 15:35:00,29.83,29.85,29.83,29.85,2200.0,16.3238,16.3348,16.3238,16.3348,2200.0
2005-11-11 15:40:00,29.85,29.85,29.85,29.85,1300.0,16.3348,16.3348,16.3348,16.3348,1300.0
2005-11-11 15:45:00,29.85,29.87,29.84,29.86,5200.0,16.3348,16.3457,16.3293,16.3402,5200.0
2005-11-11 15:50:00,29.87,29.88,29.86,29.87,4200.0,16.3457,16.3512,16.3402,16.3457,4200.0
2005-11-11 15:55:00,29.88,29.88,29.87,29.87,5600.0,16.3512,16.3512,16.3457,16.3457,5600.0
2005-11-14 09:30:00,29.9,29.91,29.82,29.83,8200.0,16.3621,16.3676,16.3183,16.3238,8200.0
2005-11-14 09:35:00,29.83,29.83,29.76,29.8,4300.0,16.3238,16.3238,16.2855,16.3074,4300.0
2005-11-14 09:40:00,29.8,29.87,29.8,29.83,4000.0,16.3074,16.3457,16.3074,16.3238,4000.0
2005-11-14 09:45:00,29.83,29.87,29.82,29.86,1900.0,16.3238,16.3457,16.3183,16.3402,1900.0
2005-11-14 09:50:00,29.87,29.93,29.86,29.91,10900.0,16.3457,16.3785,16.3402,16.3676,10900.0
2005-11-14 09:55:00,29.92,29.92,29.87,29.88,2900.0,16.3731,16.3731,16.3457,16.3512,2900.0
2005-11-14 10:00:00,29.89,29.89,29.88,29.88,4500.0,16.3566,16.3566,16.3512,16.3512,4500.0
2005-11-14 10:05:00,29.88,29.9,29.88,29.9,4600.0,16.3512,16.3621,16.3512,16.3621,4600.0
2005-11-14 10:10:00,29.9,29.9,29.89,29.9,4500.0,16.3621,16.3621,16.3566,16.3621,4500.0
2005-11-14 10:15:00,29.91,29.91,29.88,29.89,6600.0,16.3676,16.3676,16.3512,16.3566,6600.0
2005-11-14 10:20:00,29.89,29.9,29.88,29.88,6600.0,16.3566,16.3621,16.3512,16.3512,6600.0
2005-11-14 10:25:00,29.89,29.89,29.86,29.88,5700.0,16.3566,16.3566,16.3402,16.3512,5700.0
2005-11-14 10:30:00,29.88,29.9,29.88,29.9,3200.0,16.3512,16.3621,16.3512,16.3621,3200.0
2005-11-14 10:35:00,29.9,29.93,29.9,29.92,4400.0,16.3621,16.3785,16.3621,16.3731,4400.0
2005-11-14 10:40:00,29.92,29.98,29.92,29.98,5000.0,16.3731,16.4059,16.3731,16.4059,5000.0
2005-11-14 10:45:00,29.97,29.98,29.97,29.98,900.0,16.4004,16.4059,16.4004,16.4059,900.0
2005-11-14 10:50:00,29.97,29.98,29.96,29.96,3500.0,16.4004,16.4059,16.395,16.395,3500.0
2005-11-14 10:55:00,29.96,29.97,29.92,29.92,3800.0,16.395,16.4004,16.3731,16.3731,3800.0
2005-11-14 11:00:00,29.93,29.96,29.89,29.93,3200.0,16.3785,16.395,16.3566,16.3785,3200.0
2005-11-14 11:05:00,29.94,29.96,29.94,29.96,2200.0,16.384,16.395,16.384,16.395,2200.0
2005-11-14 11:10:00,29.95,29.97,29.9,29.97,4100.0,16.3895,16.4004,16.3621,16.4004,4100.0
2005-11-14 11:15:00,29.97,29.98,29.97,29.97,3400.0,16.4004,16.4059,16.4004,16.4004,3400.0
2005-11-14 11:20:00,29.98,29.98,29.97,29.97,500.0,16.4059,16.4059,16.4004,16.4004,500.0
2005-11-14 11:25:00,29.98,29.98,29.97,29.98,1200.0,16.4059,16.4059,16.4004,16.4059,1200.0
2005-11-14 11:30:00,29.98,29.99,29.97,29.99,3800.0,16.4059,16.4114,16.4004,16.4114,3800.0
2005-11-14 11:35:00,29.98,30.0,29.98,29.98,3600.0,16.4059,16.4168,16.4059,16.4059,3600.0
2005-11-14 11:40:00,29.99,30.0,29.98,30.0,16600.0,16.4114,16.4168,16.4059,16.4168,16600.0
2005-11-14 11:45:00,30.0,30.01,29.99,30.01,10700.0,16.4168,16.4223,16.4114,16.4223,10700.0
2005-11-14 11:50:00,30.01,30.01,30.0,30.01,6800.0,16.4223,16.4223,16.4168,16.4223,6800.0
2005-11-14 11:55:00,30.01,30.04,30.01,30.04,4300.0,16.4223,16.4387,16.4223,16.4387,4300.0
2005-11-14 12:00:00,30.05,30.08,30.04,30.08,9800.0,16.4442,16.4606,16.4387,16.4606,9800.0
2005-11-14 12:05:00,30.08,30.1,30.05,30.07,6800.0,16.4606,16.4716,16.4442,16.4551,6800.0
2005-11-14 12:10:00,30.07,30.09,30.07,30.09,5400.0,16.4551,16.4661,16.4551,16.4661,5400.0
2005-11-14 12:15:00,30.1,30.1,30.07,30.09,7000.0,16.4716,16.4716,16.4551,16.4661,7000.0
2005-11-14 12:20:00,30.1,30.13,30.1,30.12,5800.0,16.4716,16.488,16.4716,16.4825,5800.0
2005-11-14 12:25:00,30.12,30.13,30.12,30.12,2100.0,16.4825,16.488,16.4825,16.4825,2100.0
2005-11-14 12:30:00,30.12,30.17,30.12,30.16,3600.0,16.4825,16.5099,16.4825,16.5044,3600.0
2005-11-14 12:35:00,30.16,30.17,30.14,30.14,4400.0,16.5044,16.5099,16.4935,16.4935,4400.0
2005-11-14 12:40:00,30.17,30.17,30.17,30.17,1800.0,16.5099,16.5099,16.5099,16.5099,1800.0
2005-11-14 12:45:00,30.17,30.23,30.17,30.21,4200.0,16.5099,16.5427,16.5099,16.5318,4200.0
2005-11-14 12:50:00,30.2,30.22,30.15,30.16,3100.0,16.5263,16.5372,16.4989,16.5044,3100.0
2005-11-14 12:55:00,30.16,30.17,30.15,30.15,1000.0,16.5044,16.5099,16.4989,16.4989,1000.0
2005-11-14 13:00:00,30.15,30.15,30.11,30.11,2400.0,16.4989,16.4989,16.477,16.477,2400.0
2005-11-14 13:05:00,30.13,30.14,30.12,30.13,1400.0,16.488,16.4935,16.4825,16.488,1400.0
2005-11-14 13:10:00,30.13,30.13,30.03,30.12,5700.0,16.488,16.488,16.4333,16.4825,5700.0
2005-11-14 13:15:00,30.12,30.16,30.12,30.16,3200.0,16.4825,16.5044,16.4825,16.5044,3200.0
2005-11-14 13:20:00,30.12,30.17,30.04,30.13,3200.0,16.4825,16.5099,16.4387,16.488,3200.0
2005-11-14 13:25:00,30.13,30.14,30.11,30.12,2100.0,16.488,16.4935,16.477,16.4825,2100.0
2005-11-14 13:30:00,30.12,30.13,30.1,30.13,3500.0,16.4825,16.488,16.4716,16.488,3500.0
2005-11-14 13:35:00,30.13,30.14,30.1,30.13,6000.0,16.488,16.4935,16.4716,16.488,6000.0
2005-11-14 13:40:00,30.14,30.15,30.13,30.15,1400.0,16.4935,16.4989,16.488,16.4989,1400.0
2005-11-14 13:45:00,30.14,30.19,30.14,30.19,3500.0,16.4935,16.5208,16.4935,16.5208,3500.0
2005-11-14 13:50:00,30.19,30.2,30.19,30.2,1700.0,16.5208,16.5263,16.5208,16.5263,1700.0
2005-11-14 13:55:00,30.22,30.23,30.22,30.23,2500.0,16.5372,16.5427,16.5372,16.5427,2500.0
2005-11-14 14:00:00,30.23,30.27,30.23,30.25,7200.0,16.5427,16.5646,16.5427,16.5536,7200.0
2005-11-14 14:05:00,30.25,30.3,30.21,30.26,13600.0,16.5536,16.581,16.5318,16.5591,13600.0
2005-11-14 14:10:00,30.26,30.3,30.26,30.28,13400.0,16.5591,16.581,16.5591,16.5701,13400.0
2005-11-14 14:15:00,30.3,30.31,30.27,30.31,3900.0,16.581,16.5865,16.5646,16.5865,3900.0
2005-11-14 14:20:00,30.31,30.32,30.3,30.32,3400.0,16.5865,16.592,16.581,16.592,3400.0
2005-11-14 14:25:00,30.32,30.36,30.32,30.33,4100.0,16.592,16.6138,16.592,16.5974,4100.0
2005-11-14 14:30:00,30.34,30.36,30.34,30.35,4300.0,16.6029,16.6138,16.6029,16.6084,4300.0
2005-11-14 14:35:00,30.35,30.37,30.34,30.35,6700.0,16.6084,16.6193,16.6029,16.6084,6700.0
2005-11-14 14:40:00,30.35,30.35,30.34,30.34,2100.0,16.6084,16.6084,16.6029,16.6029,2100.0
2005-11-14 14:45:00,30.35,30.35,30.34,30.35,8500.0,16.6084,16.6084,16.6029,16.6084,8500.0
2005-11-14 14:50:00,30.34,30.37,30.34,30.37,12100.0,16.6029,16.6193,16.6029,16.6193,12100.0
2005-11-14 14:55:00,30.37,30.39,30.35,30.38,9000.0,16.6193,16.6303,16.6084,16.6248,9000.0
2005-11-14 15:00:00,30.38,30.39,30.37,30.37,6600.0,16.6248,16.6303,16.6193,16.6193,6600.0
2005-11-14 15:05:00,30.38,30.38,30.35,30.37,6800.0,16.6248,16.6248,16.6084,16.6193,6800.0
2005-11-14 15:10:00,30.37,30.38,30.36,30.37,8000.0,16.6193,16.6248,16.6138,16.6193,8000.0
2005-11-14 15:15:00,30.37,30.37,30.33,30.34,6300.0,16.6193,16.6193,16.5974,16.6029,6300.0
2005-11-14 15:20:00,30.34,30.36,30.33,30.35,8000.0,16.6029,16.6138,16.5974,16.6084,8000.0
2005-11-14 15:25:00,30.37,30.37,30.3,30.3,12300.0,16.6193,16.6193,16.581,16.581,12300.0
2005-11-14 15:30:00,30.31,30.31,30.27,30.27,13700.0,16.5865,16.5865,16.5646,16.5646,13700.0
2005-11-14 15:35:00,30.27,30.27,30.21,30.22,15500.0,16.5646,16.5646,16.5318,16.5372,15500.0
2005-11-14 15:40:00,30.22,30.22,30.18,30.18,9500.0,16.5372,16.5372,16.5153,16.5153,9500.0
2005-11-14 15:45:00,30.18,30.24,30.18,30.22,15200.0,16.5153,16.5482,16.5153,16.5372,15200.0
2005-11-14 15:50:00,30.22,30.23,30.19,30.22,11500.0,16.5372,16.5427,16.5208,16.5372,11500.0
2005-11-14 15:55:00,30.22,30.26,30.19,30.25,14800.0,16.5372,16.5591,16.5208,16.5536,14800.0
2005-11-15 09:30:00,30.35,30.4,30.35,30.4,16700.0,16.6084,16.6357,16.6084,16.6357,16700.0
2005-11-15 09:35:00,30.45,30.45,30.35,30.36,9800.0,16.6631,16.6631,16.6084,16.6138,9800.0
2005-11-15 09:40:00,30.37,30.49,30.37,30.49,14000.0,16.6193,16.685,16.6193,16.685,14000.0
2005-11-15 09:45:00,30.49,30.6,30.49,30.6,15300.0,16.685,16.7452,16.685,16.7452,15300.0
2005-11-15 09:50:00,30.59,30.6,30.3,30.55,15900.0,16.7397,16.7452,16.581,16.7178,15900.0
2005-11-15 09:55:00,30.55,30.69,30.04,30.63,6400.0,16.7178,16.7944,16.4387,16.7616,6400.0
2005-11-15 10:00:00,30.6,30.65,30.6,30.6,6700.0,16.7452,16.7725,16.7452,16.7452,6700.0
2005-11-15 10:05:00,30.6,30.6,30.5,30.5,10200.0,16.7452,16.7452,16.6905,16.6905,10200.0
2005-11-15 10:10:00,30.5,30.51,30.5,30.51,4100.0,16.6905,16.6959,16.6905,16.6959,4100.0
2005-11-15 10:15:00,30.45,30.48,30.4,30.41,8000.0,16.6631,16.6795,16.6357,16.6412,8000.0
2005-11-15 10:20:00,30.4,30.45,30.4,30.45,10200.0,16.6357,16.6631,16.6357,16.6631,10200.0
2005-11-15 10:25:00,30.42,30.47,30.4,30.41,5800.0,16.6467,16.674,16.6357,16.6412,5800.0
2005-11-15 10:30:00,30.4,30.4,30.31,30.32,7300.0,16.6357,16.6357,16.5865,16.592,7300.0
2005-11-15 10:35:00,30.33,30.33,30.27,30.27,6900.0,16.5974,16.5974,16.5646,16.5646,6900.0
2005-11-15 10:40:00,30.28,30.28,30.25,30.25,4300.0,16.5701,16.5701,16.5536,16.5536,4300.0
2005-11-15 10:45:00,30.25,30.27,30.25,30.27,5800.0,16.5536,16.5646,16.5536,16.5646,5800.0
2005-11-15 10:50:00,30.27,30.33,30.27,30.31,9100.0,16.5646,16.5974,16.5646,16.5865,9100.0
2005-11-15 10:55:00,30.29,30.33,30.29,30.3,2500.0,16.5755,16.5974,16.5755,16.581,2500.0
2005-11-15 11:00:00,30.3,30.3,30.3,30.3,1800.0,16.581,16.581,16.581,16.581,1800.0
2005-11-15 11:05:00,30.3,30.31,30.3,30.3,2300.0,16.581,16.5865,16.581,16.581,2300.0
2005-11-15 11:10:00,30.3,30.31,30.3,30.31,4700.0,16.581,16.5865,16.581,16.5865,4700.0
2005-11-15 11:15:00,30.31,30.31,30.3,30.31,4200.0,16.5865,16.5865,16.581,16.5865,4200.0
2005-11-15 11:20:00,30.33,30.33,30.31,30.32,700.0,16.5974,16.5974,16.5865,16.592,700.0
2005-11-15 11:25:00,30.31,30.34,30.31,30.33,3300.0,16.5865,16.6029,16.5865,16.5974,3300.0
2005-11-15 11:30:00,30.33,30.33,30.31,30.33,2600.0,16.5974,16.5974,16.5865,16.5974,2600.0
2005-11-15 11:35:00,30.33,30.36,30.33,30.35,1300.0,16.5974,16.6138,16.5974,16.6084,1300.0
2005-11-15 11:40:00,30.35,30.35,30.34,30.35,900.0,16.6084,16.6084,16.6029,16.6084,900.0
2005-11-15 11:45:00,30.35,30.35,30.34,30.35,2500.0,16.6084,16.6084,16.6029,16.6084,2500.0
2005-11-15 11:50:00,30.35,30.37,30.35,30.37,2100.0,16.6084,16.6193,16.6084,16.6193,2100.0
2005-11-15 11:55:00,30.37,30.4,30.37,30.4,2200.0,16.6193,16.6357,16.6193,16.6357,2200.0
2005-11-15 12:00:00,30.4,30.46,30.39,30.46,6400.0,16.6357,16.6686,16.6303,16.6686,6400.0
2005-11-15 12:05:00,30.45,30.49,30.45,30.46,6500.0,16.6631,16.685,16.6631,16.6686,6500.0
2005-11-15 12:10:00,30.43,30.45,30.42,30.45,3100.0,16.6521,16.6631,16.6467,16.6631,3100.0
2005-11-15 12:15:00,30.43,30.5,30.43,30.5,3800.0,16.6521,16.6905,16.6521,16.6905,3800.0
2005-11-15 12:20:00,30.5,30.5,30.45,30.45,2400.0,16.6905,16.6905,16.6631,16.6631,2400.0
2005-11-15 12:25:00,30.46,30.48,30.46,30.47,1300.0,16.6686,16.6795,16.6686,16.674,1300.0
2005-11-15 12:30:00,30.47,30.48,30.45,30.45,1100.0,16.674,16.6795,16.6631,16.6631,1100.0
2005-11-15 12:35:00,30.47,30.47,30.46,30.47,700.0,16.674,16.674,16.6686,16.674,700.0
2005-11-15 12:40:00,30.48,30.48,30.4,30.44,4500.0,16.6795,16.6795,16.6357,16.6576,4500.0
2005-11-15 12:45:00,30.42,30.43,30.4,30.43,1900.0,16.6467,16.6521,16.6357,16.6521,1900.0
2005-11-15 12:50:00,30.43,30.44,30.4,30.41,2100.0,16.6521,16.6576,16.6357,16.6412,2100.0
2005-11-15 12:55:00,30.4,30.46,30.4,30.44,1900.0,16.6357,16.6686,16.6357,16.6576,1900.0
2005-11-15 13:00:00,30.45,30.49,30.45,30.47,4600.0,16.6631,16.685,16.6631,16.674,4600.0
2005-11-15 13:05:00,30.47,30.47,30.41,30.42,3000.0,16.674,16.674,16.6412,16.6467,3000.0
2005-11-15 13:10:00,30.41,30.44,30.4,30.42,5700.0,16.6412,16.6576,16.6357,16.6467,5700.0
2005-11-15 13:15:00,30.43,30.47,30.43,30.47,3600.0,16.6521,16.674,16.6521,16.674,3600.0
2005-11-15 13:20:00,30.47,30.47,30.42,30.45,1600.0,16.674,16.674,16.6467,16.6631,1600.0
2005-11-15 13:25:00,30.45,30.45,30.44,30.44,1800.0,16.6631,16.6631,16.6576,16.6576,1800.0
2005-11-15 13:30:00,30.45,30.45,30.44,30.44,1200.0,16.6631,16.6631,16.6576,16.6576,1200.0
2005-11-15 13:35:00,30.44,30.44,30.44,30.44,3200.0,16.6576,16.6576,16.6576,16.6576,3200.0
2005-11-15 13:40:00,30.43,30.43,30.35,30.35,5500.0,16.6521,16.6521,16.6084,16.6084,5500.0
2005-11-15 13:45:00,30.36,30.36,30.35,30.35,1900.0,16.6138,16.6138,16.6084,16.6084,1900.0
2005-11-15 13:50:00,30.35,30.35,30.33,30.33,1800.0,16.6084,16.6084,16.5974,16.5974,1800.0
2005-11-15 13:55:00,30.33,30.33,30.28,30.29,3000.0,16.5974,16.5974,16.5701,16.5755,3000.0
2005-11-15 14:00:00,30.27,30.28,30.23,30.23,2800.0,16.5646,16.5701,16.5427,16.5427,2800.0
2005-11-15 14:05:00,30.24,30.24,30.2,30.2,4100.0,16.5482,16.5482,16.5263,16.5263,4100.0
2005-11-15 14:10:00,30.21,30.21,30.12,30.12,5200.0,16.5318,16.5318,16.4825,16.4825,5200.0
2005-11-15 14:15:00,30.12,30.14,30.09,30.12,9100.0,16.4825,16.4935,16.4661,16.4825,9100.0
2005-11-15 14:20:00,30.11,30.13,30.11,30.13,2300.0,16.477,16.488,16.477,16.488,2300.0
2005-11-15 14:25:00,30.13,30.13,30.1,30.11,4600.0,16.488,16.488,16.4716,16.477,4600.0
2005-11-15 14:30:00,30.1,30.11,30.08,30.09,2900.0,16.4716,16.477,16.4606,16.4661,2900.0
2005-11-15 14:35:00,30.1,30.15,30.1,30.13,3100.0,16.4716,16.4989,16.4716,16.488,3100.0
2005-11-15 14:40:00,30.13,30.13,30.08,30.08,6100.0,16.488,16.488,16.4606,16.4606,6100.0
2005-11-15 14:45:00,30.08,30.09,30.08,30.09,3400.0,16.4606,16.4661,16.4606,16.4661,3400.0
2005-11-15 14:50:00,30.09,30.1,30.06,30.06,3900.0,16.4661,16.4716,16.4497,16.4497,3900.0
2005-11-15 14:55:00,30.06,30.07,30.01,30.01,6800.0,16.4497,16.4551,16.4223,16.4223,6800.0
2005-11-15 15:00:00,30.02,30.02,29.99,30.0,4000.0,16.4278,16.4278,16.4114,16.4168,4000.0
2005-11-15 15:05:00,30.0,30.03,30.0,30.02,3300.0,16.4168,16.4333,16.4168,16.4278,3300.0
2005-11-15 15:10:00,30.02,30.03,30.02,30.03,1800.0,16.4278,16.4333,16.4278,16.4333,1800.0
2005-11-15 15:15:00,30.03,30.07,30.03,30.06,3800.0,16.4333,16.4551,16.4333,16.4497,3800.0
2005-11-15 15:20:00,30.07,30.11,30.07,30.11,2300.0,16.4551,16.477,16.4551,16.477,2300.0
2005-11-15 15:25:00,30.13,30.13,30.09,30.13,2600.0,16.488,16.488,16.4661,16.488,2600.0
2005-11-15 15:30:00,30.13,30.18,30.12,30.18,4400.0,16.488,16.5153,16.4825,16.5153,4400.0
2005-11-15 15:35:00,30.17,30.17,30.16,30.16,4500.0,16.5099,16.5099,16.5044,16.5044,4500.0
2005-11-15 15:40:00,30.17,30.21,30.16,30.18,5500.0,16.5099,16.5318,16.5044,16.5153,5500.0
2005-11-15 15:45:00,30.18,30.18,30.16,30.18,5500.0,16.5153,16.5153,16.5044,16.5153,5500.0
2005-11-15 15:50:00,30.18,30.2,30.17,30.18,4900.0,16.5153,16.5263,16.5099,16.5153,4900.0
2005-11-15 15:55:00,30.18,30.19,30.16,30.16,10900.0,16.5153,16.5208,16.5044,16.5044,10900.0
2005-11-16 09:30:00,30.2,30.24,30.2,30.22,1700.0,16.5263,16.5482,16.5263,16.5372,1700.0
2005-11-16 09:35:00,30.25,30.28,30.25,30.25,1000.0,16.5536,16.5701,16.5536,16.5536,1000.0
2005-11-16 09:40:00,30.25,30.25,30.21,30.22,1000.0,16.5536,16.5536,16.5318,16.5372,1000.0
2005-11-16 09:45:00,30.19,30.19,30.0,30.08,2300.0,16.5208,16.5208,16.4168,16.4606,2300.0
2005-11-16 09:50:00,30.11,30.15,30.03,30.03,1800.0,16.477,16.4989,16.4333,16.4333,1800.0
2005-11-16 09:55:00,30.1,30.15,30.06,30.11,1700.0,16.4716,16.4989,16.4497,16.477,1700.0
2005-11-16 10:00:00,30.11,30.12,30.05,30.06,1500.0,16.477,16.4825,16.4442,16.4497,1500.0
2005-11-16 10:05:00,30.07,30.15,30.05,30.14,2000.0,16.4551,16.4989,16.4442,16.4935,2000.0
2005-11-16 10:10:00,30.11,30.15,30.1,30.11,2000.0,16.477,16.4989,16.4716,16.477,2000.0
2005-11-16 10:15:00,30.07,30.08,30.01,30.05,2700.0,16.4551,16.4606,16.4223,16.4442,2700.0
2005-11-16 10:20:00,30.05,30.05,30.03,30.03,1000.0,16.4442,16.4442,16.4333,16.4333,1000.0
2005-11-16 10:25:00,30.02,30.03,30.01,30.03,900.0,16.4278,16.4333,16.4223,16.4333,900.0
2005-11-16 10:30:00,30.01,30.09,30.01,30.02,2200.0,16.4223,16.4661,16.4223,16.4278,2200.0
2005-11-16 10:35:00,30.03,30.05,30.01,30.02,4400.0,16.4333,16.4442,16.4223,16.4278,4400.0
2005-11-16 10:40:00,30.02,30.02,30.0,30.01,3100.0,16.4278,16.4278,16.4168,16.4223,3100.0
2005-11-16 10:45:00,30.01,30.01,29.99,29.99,1800.0,16.4223,16.4223,16.4114,16.4114,1800.0
2005-11-16 10:50:00,29.97,29.98,29.94,29.96,2700.0,16.4004,16.4059,16.384,16.395,2700.0
2005-11-16 10:55:00,29.96,29.96,29.9,29.91,600.0,16.395,16.395,16.3621,16.3676,600.0
2005-11-16 11:00:00,29.91,29.91,29.88,29.89,2200.0,16.3676,16.3676,16.3512,16.3566,2200.0
2005-11-16 11:05:00,29.88,29.88,29.77,29.84,4500.0,16.3512,16.3512,16.291,16.3293,4500.0
2005-11-16 11:10:00,29.86,30.01,29.85,29.85,1200.0,16.3402,16.4223,16.3348,16.3348,1200.0
2005-11-16 11:15:00,29.87,29.89,29.87,29.89,800.0,16.3457,16.3566,16.3457,16.3566,800.0
2005-11-16 11:20:00,29.88,30.04,29.88,29.92,3800.0,16.3512,16.4387,16.3512,16.3731,3800.0
2005-11-16 11:25:00,29.9,29.92,29.89,29.9,800.0,16.3621,16.3731,16.3566,16.3621,800.0
2005-11-16 11:30:00,29.92,29.93,29.89,29.9,3800.0,16.3731,16.3785,16.3566,16.3621,3800.0
2005-11-16 11:35:00,29.9,29.9,29.89,29.89,1800.0,16.3621,16.3621,16.3566,16.3566,1800.0
2005-11-16 11:40:00,29.89,29.92,29.89,29.92,1100.0,16.3566,16.3731,16.3566,16.3731,1100.0
2005-11-16 11:45:00,29.93,30.01,29.93,30.01,2400.0,16.3785,16.4223,16.3785,16.4223,2400.0
2005-11-16 11:50:00,30.02,30.05,30.0,30.01,1400.0,16.4278,16.4442,16.4168,16.4223,1400.0
2005-11-16 11:55:00,30.05,30.05,30.05,30.05,800.0,16.4442,16.4442,16.4442,16.4442,800.0
2005-11-16 12:00:00,30.05,30.07,30.05,30.07,2100.0,16.4442,16.4551,16.4442,16.4551,2100.0
2005-11-16 12:05:00,30.07,30.07,30.06,30.07,1500.0,16.4551,16.4551,16.4497,16.4551,1500.0
2005-11-16 12:10:00,30.08,30.12,30.08,30.1,1900.0,16.4606,16.4825,16.4606,16.4716,1900.0
2005-11-16 12:15:00,30.09,30.12,30.09,30.12,1400.0,16.4661,16.4825,16.4661,16.4825,1400.0
2005-11-16 12:20:00,30.13,30.14,30.13,30.14,600.0,16.488,16.4935,16.488,16.4935,600.0
2005-11-16 12:25:00,30.14,30.16,30.13,30.16,1400.0,16.4935,16.5044,16.488,16.5044,1400.0
2005-11-16 12:30:00,30.12,30.16,30.06,30.15,1200.0,16.4825,16.5044,16.4497,16.4989,1200.0
2005-11-16 12:35:00,30.14,30.17,30.14,30.17,500.0,16.4935,16.5099,16.4935,16.5099,500.0
2005-11-16 12:40:00,30.17,30.17,30.16,30.16,1100.0,16.5099,16.5099,16.5044,16.5044,1100.0
2005-11-16 12:45:00,30.16,30.17,30.16,30.16,600.0,16.5044,16.5099,16.5044,16.5044,600.0
2005-11-16 12:50:00,30.16,30.17,30.16,30.16,4500.0,16.5044,16.5099,16.5044,16.5044,4500.0
2005-11-16 12:55:00,30.17,30.17,30.11,30.12,1200.0,16.5099,16.5099,16.477,16.4825,1200.0
2005-11-16 13:00:00,30.12,30.12,30.11,30.11,700.0,16.4825,16.4825,16.477,16.477,700.0
2005-11-16 13:05:00,30.09,30.09,30.05,30.06,600.0,16.4661,16.4661,16.4442,16.4497,600.0
2005-11-16 13:10:00,30.06,30.08,30.05,30.06,1400.0,16.4497,16.4606,16.4442,16.4497,1400.0
2005-11-16 13:15:00,30.06,30.06,30.03,30.03,1500.0,16.4497,16.4497,16.4333,16.4333,1500.0
2005-11-16 13:20:00,30.02,30.02,30.02,30.02,500.0,16.4278,16.4278,16.4278,16.4278,500.0
2005-11-16 13:25:00,30.02,30.02,30.0,30.0,500.0,16.4278,16.4278,16.4168,16.4168,500.0
2005-11-16 13:30:00,30.02,30.02,30.0,30.0,3100.0,16.4278,16.4278,16.4168,16.4168,3100.0
2005-11-16 13:35:00,29.99,29.99,29.94,29.94,1300.0,16.4114,16.4114,16.384,16.384,1300.0
2005-11-16 13:40:00,29.95,29.95,29.94,29.94,800.0,16.3895,16.3895,16.384,16.384,800.0
2005-11-16 13:45:00,29.95,29.96,29.95,29.96,300.0,16.3895,16.395,16.3895,16.395,300.0
2005-11-16 13:50:00,29.97,29.99,29.97,29.97,800.0,16.4004,16.4114,16.4004,16.4004,800.0
2005-11-16 13:55:00,29.98,29.99,29.98,29.98,3200.0,16.4059,16.4114,16.4059,16.4059,3200.0
2005-11-16 14:00:00,29.98,29.99,29.94,29.94,2900.0,16.4059,16.4114,16.384,16.384,2900.0
2005-11-16 14:05:00,29.93,29.93,29.91,29.91,1000.0,16.3785,16.3785,16.3676,16.3676,1000.0
2005-11-16 14:10:00,29.92,29.95,29.92,29.95,1200.0,16.3731,16.3895,16.3731,16.3895,1200.0
2005-11-16 14:15:00,29.95,29.96,29.93,29.94,1200.0,16.3895,16.395,16.3785,16.384,1200.0
2005-11-16 14:20:00,29.94,29.94,29.94,29.94,100.0,16.384,16.384,16.384,16.384,100.0
2005-11-16 14:25:00,29.94,29.95,29.93,29.94,1800.0,16.384,16.3895,16.3785,16.384,1800.0
2005-11-16 14:30:00,29.94,29.94,29.94,29.94,400.0,16.384,16.384,16.384,16.384,400.0
2005-11-16 14:35:00,29.93,29.93,29.89,29.89,2500.0,16.3785,16.3785,16.3566,16.3566,2500.0
2005-11-16 14:40:00,29.91,29.92,29.91,29.92,700.0,16.3676,16.3731,16.3676,16.3731,700.0
2005-11-16 14:45:00,29.92,29.93,29.9,29.93,1500.0,16.3731,16.3785,16.3621,16.3785,1500.0
2005-11-16 14:50:00,29.93,29.99,29.93,29.97,2200.0,16.3785,16.4114,16.3785,16.4004,2200.0
2005-11-16 14:55:00,29.97,30.0,29.97,30.0,3200.0,16.4004,16.4168,16.4004,16.4168,3200.0
2005-11-16 15:00:00,29.99,30.0,29.99,29.99,1900.0,16.4114,16.4168,16.4114,16.4114,1900.0
2005-11-16 15:05:00,29.98,29.98,29.96,29.97,2100.0,16.4059,16.4059,16.395,16.4004,2100.0
2005-11-16 15:10:00,29.97,29.98,29.97,29.97,600.0,16.4004,16.4059,16.4004,16.4004,600.0
2005-11-16 15:15:00,29.96,29.98,29.93,29.97,1100.0,16.395,16.4059,16.3785,16.4004,1100.0
2005-11-16 15:20:00,29.97,29.98,29.97,29.98,700.0,16.4004,16.4059,16.4004,16.4059,700.0
2005-11-16 15:25:00,29.98,29.98,29.98,29.98,3400.0,16.4059,16.4059,16.4059,16.4059,3400.0
2005-11-16 15:30:00,29.98,30.0,29.96,29.98,5000.0,16.4059,16.4168,16.395,16.4059,5000.0
2005-11-16 15:35:00,29.99,30.0,29.98,29.99,5400.0,16.4114,16.4168,16.4059,16.4114,5400.0
2005-11-16 15:40:00,29.98,30.0,29.98,30.0,5500.0,16.4059,16.4168,16.4059,16.4168,5500.0
2005-11-16 15:45:00,30.0,30.05,30.0,30.05,2000.0,16.4168,16.4442,16.4168,16.4442,2000.0
2005-11-16 15:50:00,30.05,30.05,30.0,30.02,2700.0,16.4442,16.4442,16.4168,16.4278,2700.0
2005-11-16 15:55:00,30.02,30.05,29.99,30.02,9600.0,16.4278,16.4442,16.4114,16.4278,9600.0
2005-11-17 09:30:00,30.04,30.11,30.04,30.11,6900.0,16.4387,16.477,16.4387,16.477,6900.0
2005-11-17 09:35:00,30.11,30.3,30.11,30.29,3300.0,16.477,16.581,16.477,16.5755,3300.0
2005-11-17 09:40:00,30.29,30.3,30.28,30.29,2600.0,16.5755,16.581,16.5701,16.5755,2600.0
2005-11-17 09:45:00,30.29,30.3,30.27,30.28,4500.0,16.5755,16.581,16.5646,16.5701,4500.0
2005-11-17 09:50:00,30.28,30.28,30.1,30.22,3800.0,16.5701,16.5701,16.4716,16.5372,3800.0
2005-11-17 09:55:00,30.24,30.26,30.19,30.23,2400.0,16.5482,16.5591,16.5208,16.5427,2400.0
2005-11-17 10:00:00,30.23,30.28,30.1,30.11,3200.0,16.5427,16.5701,16.4716,16.477,3200.0
2005-11-17 10:05:00,30.15,30.15,30.07,30.11,4000.0,16.4989,16.4989,16.4551,16.477,4000.0
2005-11-17 10:10:00,30.1,30.1,30.04,30.08,4200.0,16.4716,16.4716,16.4387,16.4606,4200.0
2005-11-17 10:15:00,30.08,30.13,30.07,30.13,2000.0,16.4606,16.488,16.4551,16.488,2000.0
2005-11-17 10:20:00,30.1,30.14,30.09,30.09,2200.0,16.4716,16.4935,16.4661,16.4661,2200.0
2005-11-17 10:25:00,30.07,30.07,30.06,30.07,2500.0,16.4551,16.4551,16.4497,16.4551,2500.0
2005-11-17 10:30:00,30.09,30.1,30.04,30.07,800.0,16.4661,16.4716,16.4387,16.4551,800.0
2005-11-17 10:35:00,30.04,30.08,30.04,30.08,1200.0,16.4387,16.4606,16.4387,16.4606,1200.0
2005-11-17 10:40:00,30.08,30.14,30.08,30.14,1600.0,16.4606,16.4935,16.4606,16.4935,1600.0
2005-11-17 10:45:00,30.14,30.14,30.1,30.1,200.0,16.4935,16.4935,16.4716,16.4716,200.0
2005-11-17 10:50:00,30.14,30.14,30.08,30.09,1200.0,16.4935,16.4935,16.4606,16.4661,1200.0
2005-11-17 10:55:00,30.12,30.12,30.11,30.11,300.0,16.4825,16.4825,16.477,16.477,300.0
2005-11-17 11:00:00,30.1,30.1,30.06,30.1,1000.0,16.4716,16.4716,16.4497,16.4716,1000.0
2005-11-17 11:05:00,30.12,30.13,30.09,30.09,1600.0,16.4825,16.488,16.4661,16.4661,1600.0
2005-11-17 11:10:00,30.12,30.2,30.12,30.2,3300.0,16.4825,16.5263,16.4825,16.5263,3300.0
2005-11-17 11:15:00,30.19,30.19,30.17,30.17,500.0,16.5208,16.5208,16.5099,16.5099,500.0
2005-11-17 11:20:00,30.18,30.2,30.18,30.18,300.0,16.5153,16.5263,16.5153,16.5153,300.0
2005-11-17 11:25:00,30.2,30.24,30.19,30.23,2200.0,16.5263,16.5482,16.5208,16.5427,2200.0
2005-11-17 11:30:00,30.21,30.23,30.2,30.2,1200.0,16.5318,16.5427,16.5263,16.5263,1200.0
2005-11-17 11:35:00,30.21,30.24,30.21,30.23,2300.0,16.5318,16.5482,16.5318,16.5427,2300.0
2005-11-17 11:40:00,30.23,30.23,30.16,30.16,3700.0,16.5427,16.5427,16.5044,16.5044,3700.0
2005-11-17 11:45:00,30.17,30.18,30.16,30.16,800.0,16.5099,16.5153,16.5044,16.5044,800.0
2005-11-17 11:50:00,30.16,30.16,30.15,30.15,1300.0,16.5044,16.5044,16.4989,16.4989,1300.0
2005-11-17 11:55:00,30.15,30.15,30.15,30.15,1600.0,16.4989,16.4989,16.4989,16.4989,1600.0
2005-11-17 12:00:00,30.12,30.15,30.1,30.15,2300.0,16.4825,16.4989,16.4716,16.4989,2300.0
2005-11-17 12:05:00,30.12,30.12,30.12,30.12,300.0,16.4825,16.4825,16.4825,16.4825,300.0
2005-11-17 12:10:00,30.12,30.12,30.08,30.08,3800.0,16.4825,16.4825,16.4606,16.4606,3800.0
2005-11-17 12:15:00,30.1,30.11,30.08,30.1,1100.0,16.4716,16.477,16.4606,16.4716,1100.0
2005-11-17 12:20:00,30.08,30.1,30.08,30.1,1100.0,16.4606,16.4716,16.4606,16.4716,1100.0
2005-11-17 12:25:00,30.11,30.11,30.09,30.1,2600.0,16.477,16.477,16.4661,16.4716,2600.0
2005-11-17 12:30:00,30.1,30.1,30.06,30.1,5000.0,16.4716,16.4716,16.4497,16.4716,5000.0
2005-11-17 12:35:00,30.1,30.1,30.1,30.1,400.0,16.4716,16.4716,16.4716,16.4716,400.0
2005-11-17 12:40:00,30.1,30.1,30.1,30.1,700.0,16.4716,16.4716,16.4716,16.4716,700.0
2005-11-17 12:45:00,30.09,30.1,30.06,30.1,1700.0,16.4661,16.4716,16.4497,16.4716,1700.0
2005-11-17 12:50:00,30.1,30.12,30.04,30.08,5500.0,16.4716,16.4825,16.4387,16.4606,5500.0
2005-11-17 12:55:00,30.08,30.08,30.08,30.08,1700.0,16.4606,16.4606,16.4606,16.4606,1700.0
2005-11-17 13:00:00,30.07,30.1,30.07,30.1,3400.0,16.4551,16.4716,16.4551,16.4716,3400.0
2005-11-17 13:05:00,30.12,30.12,30.1,30.1,600.0,16.4825,16.4825,16.4716,16.4716,600.0
2005-11-17 13:10:00,30.12,30.12,30.1,30.1,600.0,16.4825,16.4825,16.4716,16.4716,600.0
2005-11-17 13:15:00,30.09,30.09,30.0,30.0,9500.0,16.4661,16.4661,16.4168,16.4168,9500.0
2005-11-17 13:20:00,30.02,30.08,30.02,30.06,800.0,16.4278,16.4606,16.4278,16.4497,800.0
2005-11-17 13:25:00,30.06,30.07,30.06,30.07,800.0,16.4497,16.4551,16.4497,16.4551,800.0
2005-11-17 13:30:00,30.08,30.1,30.08,30.1,500.0,16.4606,16.4716,16.4606,16.4716,500.0
2005-11-17 13:35:00,30.09,30.09,30.07,30.07,700.0,16.4661,16.4661,16.4551,16.4551,700.0
2005-11-17 13:40:00,30.09,30.1,30.09,30.1,1500.0,16.4661,16.4716,16.4661,16.4716,1500.0
2005-11-17 13:45:00,30.09,30.1,30.08,30.09,1300.0,16.4661,16.4716,16.4606,16.4661,1300.0
2005-11-17 13:50:00,30.09,30.09,30.07,30.09,600.0,16.4661,16.4661,16.4551,16.4661,600.0
2005-11-17 13:55:00,30.09,30.1,30.08,30.09,2600.0,16.4661,16.4716,16.4606,16.4661,2600.0
2005-11-17 14:00:00,30.08,30.1,30.08,30.1,400.0,16.4606,16.4716,16.4606,16.4716,400.0
2005-11-17 14:05:00,30.1,30.1,30.08,30.09,3100.0,16.4716,16.4716,16.4606,16.4661,3100.0
2005-11-17 14:10:00,30.09,30.12,30.09,30.12,3100.0,16.4661,16.4825,16.4661,16.4825,3100.0
2005-11-17 14:15:00,30.11,30.14,30.11,30.14,1300.0,16.477,16.4935,16.477,16.4935,1300.0
2005-11-17 14:20:00,30.15,30.15,30.15,30.15,600.0,16.4989,16.4989,16.4989,16.4989,600.0
2005-11-17 14:25:00,30.15,30.17,30.15,30.16,4000.0,16.4989,16.5099,16.4989,16.5044,4000.0
2005-11-17 14:30:00,30.17,30.17,30.16,30.16,1600.0,16.5099,16.5099,16.5044,16.5044,1600.0
2005-11-17 14:35:00,30.17,30.18,30.16,30.18,3100.0,16.5099,16.5153,16.5044,16.5153,3100.0
2005-11-17 14:40:00,30.18,30.18,30.17,30.17,1800.0,16.5153,16.5153,16.5099,16.5099,1800.0
2005-11-17 14:45:00,30.17,30.18,30.17,30.18,1600.0,16.5099,16.5153,16.5099,16.5153,1600.0
2005-11-17 14:50:00,30.18,30.18,30.17,30.17,1100.0,16.5153,16.5153,16.5099,16.5099,1100.0
2005-11-17 14:55:00,30.17,30.22,30.16,30.22,6900.0,16.5099,16.5372,16.5044,16.5372,6900.0
2005-11-17 15:00:00,30.21,30.21,30.19,30.19,800.0,16.5318,16.5318,16.5208,16.5208,800.0
2005-11-17 15:05:00,30.2,30.2,30.18,30.18,1100.0,16.5263,16.5263,16.5153,16.5153,1100.0
2005-11-17 15:10:00,30.17,30.17,30.11,30.15,3100.0,16.5099,16.5099,16.477,16.4989,3100.0
2005-11-17 15:15:00,30.15,30.15,30.14,30.14,1800.0,16.4989,16.4989,16.4935,16.4935,1800.0
2005-11-17 15:20:00,30.14,30.14,30.13,30.14,2200.0,16.4935,16.4935,16.488,16.4935,2200.0
2005-11-17 15:25:00,30.14,30.15,30.14,30.15,5500.0,16.4935,16.4989,16.4935,16.4989,5500.0
2005-11-17 15:30:00,30.15,30.15,30.15,30.15,2100.0,16.4989,16.4989,16.4989,16.4989,2100.0
2005-11-17 15:35:00,30.15,30.15,30.14,30.15,700.0,16.4989,16.4989,16.4935,16.4989,700.0
2005-11-17 15:40:00,30.15,30.15,30.13,30.14,4200.0,16.4989,16.4989,16.488,16.4935,4200.0
2005-11-17 15:45:00,30.14,30.14,30.12,30.13,10500.0,16.4935,16.4935,16.4825,16.488,10500.0
2005-11-17 15:50:00,30.14,30.15,30.13,30.14,6500.0,16.4935,16.4989,16.488,16.4935,6500.0
2005-11-17 15:55:00,30.13,30.16,30.11,30.16,10700.0,16.488,16.5044,16.477,16.5044,10700.0
2005-11-18 09:30:00,30.23,30.23,30.21,30.21,6400.0,16.5427,16.5427,16.5318,16.5318,6400.0
2005-11-18 09:35:00,30.21,30.24,30.18,30.23,2200.0,16.5318,16.5482,16.5153,16.5427,2200.0
2005-11-18 09:40:00,30.23,30.25,30.23,30.24,1200.0,16.5427,16.5536,16.5427,16.5482,1200.0
2005-11-18 09:45:00,30.23,30.25,30.23,30.25,3200.0,16.5427,16.5536,16.5427,16.5536,3200.0
2005-11-18 09:50:00,30.23,30.23,30.2,30.21,4300.0,16.5427,16.5427,16.5263,16.5318,4300.0
2005-11-18 09:55:00,30.22,30.24,30.21,30.23,4200.0,16.5372,16.5482,16.5318,16.5427,4200.0
2005-11-18 10:00:00,30.23,30.24,30.23,30.24,1600.0,16.5427,16.5482,16.5427,16.5482,1600.0
2005-11-18 10:05:00,30.24,30.25,30.24,30.25,2000.0,16.5482,16.5536,16.5482,16.5536,2000.0
2005-11-18 10:10:00,30.25,30.25,30.24,30.24,600.0,16.5536,16.5536,16.5482,16.5482,600.0
2005-11-18 10:15:00,30.25,30.27,30.23,30.27,3000.0,16.5536,16.5646,16.5427,16.5646,3000.0
2005-11-18 10:20:00,30.28,30.32,30.27,30.28,1700.0,16.5701,16.592,16.5646,16.5701,1700.0
2005-11-18 10:25:00,30.28,30.31,30.28,30.3,300.0,16.5701,16.5865,16.5701,16.581,300.0
2005-11-18 10:30:00,30.29,30.31,30.29,30.31,400.0,16.5755,16.5865,16.5755,16.5865,400.0
2005-11-18 10:35:00,30.33,30.33,30.29,30.31,3000.0,16.5974,16.5974,16.5755,16.5865,3000.0
2005-11-18 10:40:00,30.29,30.3,30.25,30.3,2600.0,16.5755,16.581,16.5536,16.581,2600.0
2005-11-18 10:45:00,30.3,30.3,30.28,30.29,1500.0,16.581,16.581,16.5701,16.5755,1500.0
2005-11-18 10:50:00,30.29,30.29,30.28,30.29,2200.0,16.5755,16.5755,16.5701,16.5755,2200.0
2005-11-18 10:55:00,30.24,30.29,30.23,30.23,1200.0,16.5482,16.5755,16.5427,16.5427,1200.0
2005-11-18 11:00:00,30.19,30.29,30.19,30.2,1300.0,16.5208,16.5755,16.5208,16.5263,1300.0
2005-11-18 11:05:00,30.19,30.22,30.19,30.2,900.0,16.5208,16.5372,16.5208,16.5263,900.0
2005-11-18 11:10:00,30.22,30.35,30.19,30.33,8600.0,16.5372,16.6084,16.5208,16.5974,8600.0
2005-11-18 11:15:00,30.34,30.35,30.32,30.34,1100.0,16.6029,16.6084,16.592,16.6029,1100.0
2005-11-18 11:20:00,30.35,30.36,30.35,30.35,1300.0,16.6084,16.6138,16.6084,16.6084,1300.0
2005-11-18 11:25:00,30.35,30.36,30.35,30.36,1900.0,16.6084,16.6138,16.6084,16.6138,1900.0
2005-11-18 11:30:00,30.36,30.37,30.34,30.34,2300.0,16.6138,16.6193,16.6029,16.6029,2300.0
2005-11-18 11:35:00,30.32,30.32,30.29,30.3,2500.0,16.592,16.592,16.5755,16.581,2500.0
2005-11-18 11:40:00,30.31,30.35,30.31,30.35,600.0,16.5865,16.6084,16.5865,16.6084,600.0
2005-11-18 11:45:00,30.34,30.34,30.34,30.34,100.0,16.6029,16.6029,16.6029,16.6029,100.0
2005-11-18 11:50:00,30.34,30.34,30.34,30.34,0.0,16.6029,16.6029,16.6029,16.6029,0.0
2005-11-18 11:55:00,30.32,30.32,30.3,30.32,2500.0,16.592,16.592,16.581,16.592,2500.0
2005-11-18 12:00:00,30.31,30.31,30.31,30.31,500.0,16.5865,16.5865,16.5865,16.5865,500.0
2005-11-18 12:05:00,30.31,30.32,30.31,30.32,200.0,16.5865,16.592,16.5865,16.592,200.0
2005-11-18 12:10:00,30.33,30.33,30.33,30.33,400.0,16.5974,16.5974,16.5974,16.5974,400.0
2005-11-18 12:15:00,30.34,30.35,30.34,30.34,1400.0,16.6029,16.6084,16.6029,16.6029,1400.0
2005-11-18 12:20:00,30.34,30.34,30.33,30.34,800.0,16.6029,16.6029,16.5974,16.6029,800.0
2005-11-18 12:25:00,30.34,30.34,30.34,30.34,100.0,16.6029,16.6029,16.6029,16.6029,100.0
2005-11-18 12:30:00,30.33,30.33,30.32,30.32,300.0,16.5974,16.5974,16.592,16.592,300.0
2005-11-18 12:35:00,30.32,30.32,30.25,30.25,1200.0,16.592,16.592,16.5536,16.5536,1200.0
2005-11-18 12:40:00,30.26,30.26,30.26,30.26,900.0,16.5591,16.5591,16.5591,16.5591,900.0
2005-11-18 12:45:00,30.26,30.26,30.24,30.24,1000.0,16.5591,16.5591,16.5482,16.5482,1000.0
2005-11-18 12:50:00,30.24,30.24,30.24,30.24,0.0,16.5482,16.5482,16.5482,16.5482,0.0
2005-11-18 12:55:00,30.24,30.24,30.17,30.17,4300.0,16.5482,16.5482,16.5099,16.5099,4300.0
2005-11-18 13:00:00,30.17,30.2,30.17,30.19,3700.0,16.5099,16.5263,16.5099,16.5208,3700.0
2005-11-18 13:05:00,30.2,30.2,30.2,30.2,2300.0,16.5263,16.5263,16.5263,16.5263,2300.0
2005-11-18 13:10:00,30.19,30.19,30.18,30.18,500.0,16.5208,16.5208,16.5153,16.5153,500.0
2005-11-18 13:15:00,30.19,30.19,30.19,30.19,600.0,16.5208,16.5208,16.5208,16.5208,600.0
2005-11-18 13:20:00,30.2,30.2,30.18,30.18,4800.0,16.5263,16.5263,16.5153,16.5153,4800.0
2005-11-18 13:25:00,30.18,30.19,30.16,30.19,2200.0,16.5153,16.5208,16.5044,16.5208,2200.0
2005-11-18 13:30:00,30.19,30.19,30.18,30.18,300.0,16.5208,16.5208,16.5153,16.5153,300.0
2005-11-18 13:35:00,30.19,30.2,30.18,30.18,5500.0,16.5208,16.5263,16.5153,16.5153,5500.0
2005-11-18 13:40:00,30.19,30.19,30.18,30.18,4000.0,16.5208,16.5208,16.5153,16.5153,4000.0
2005-11-18 13:45:00,30.18,30.19,30.18,30.19,400.0,16.5153,16.5208,16.5153,16.5208,400.0
2005-11-18 13:50:00,30.19,30.19,30.18,30.18,300.0,16.5208,16.5208,16.5153,16.5153,300.0
2005-11-18 13:55:00,30.19,30.19,30.18,30.19,2000.0,16.5208,16.5208,16.5153,16.5208,2000.0
2005-11-18 14:00:00,30.2,30.2,30.2,30.2,500.0,16.5263,16.5263,16.5263,16.5263,500.0
2005-11-18 14:05:00,30.19,30.19,30.17,30.19,2800.0,16.5208,16.5208,16.5099,16.5208,2800.0
2005-11-18 14:10:00,30.19,30.2,30.15,30.17,4500.0,16.5208,16.5263,16.4989,16.5099,4500.0
2005-11-18 14:15:00,30.16,30.17,30.16,30.17,700.0,16.5044,16.5099,16.5044,16.5099,700.0
2005-11-18 14:20:00,30.18,30.18,30.16,30.17,2600.0,16.5153,16.5153,16.5044,16.5099,2600.0
2005-11-18 14:25:00,30.17,30.17,30.14,30.15,2000.0,16.5099,16.5099,16.4935,16.4989,2000.0
2005-11-18 14:30:00,30.17,30.17,30.16,30.16,700.0,16.5099,16.5099,16.5044,16.5044,700.0
2005-11-18 14:35:00,30.19,30.2,30.19,30.19,2600.0,16.5208,16.5263,16.5208,16.5208,2600.0
2005-11-18 14:40:00,30.19,30.21,30.19,30.21,4100.0,16.5208,16.5318,16.5208,16.5318,4100.0
2005-11-18 14:45:00,30.2,30.2,30.2,30.2,200.0,16.5263,16.5263,16.5263,16.5263,200.0
2005-11-18 14:50:00,30.19,30.19,30.17,30.18,6500.0,16.5208,16.5208,16.5099,16.5153,6500.0
2005-11-18 14:55:00,30.19,30.21,30.19,30.21,1000.0,16.5208,16.5318,16.5208,16.5318,1000.0
2005-11-18 15:00:00,30.2,30.2,30.18,30.2,1600.0,16.5263,16.5263,16.5153,16.5263,1600.0
2005-11-18 15:05:00,30.2,30.24,30.2,30.23,1500.0,16.5263,16.5482,16.5263,16.5427,1500.0
2005-11-18 15:10:00,30.25,30.28,30.23,30.28,2500.0,16.5536,16.5701,16.5427,16.5701,2500.0
2005-11-18 15:15:00,30.28,30.34,30.28,30.33,2800.0,16.5701,16.6029,16.5701,16.5974,2800.0
2005-11-18 15:20:00,30.33,30.33,30.27,30.28,3600.0,16.5974,16.5974,16.5646,16.5701,3600.0
2005-11-18 15:25:00,30.28,30.3,30.24,30.25,3500.0,16.5701,16.581,16.5482,16.5536,3500.0
2005-11-18 15:30:00,30.25,30.25,30.24,30.25,3100.0,16.5536,16.5536,16.5482,16.5536,3100.0
2005-11-18 15:35:00,30.25,30.3,30.25,30.3,2100.0,16.5536,16.581,16.5536,16.581,2100.0
2005-11-18 15:40:00,30.29,30.4,30.29,30.4,2700.0,16.5755,16.6357,16.5755,16.6357,2700.0
2005-11-18 15:45:00,30.46,30.46,30.4,30.4,10300.0,16.6686,16.6686,16.6357,16.6357,10300.0
2005-11-18 15:50:00,30.39,30.39,30.38,30.38,5000.0,16.6303,16.6303,16.6248,16.6248,5000.0
2005-11-18 15:55:00,30.38,30.39,30.38,30.39,4700.0,16.6248,16.6303,16.6248,16.6303,4700.0
2005-11-21 09:30:00,30.31,30.36,30.31,30.35,6300.0,16.5865,16.6138,16.5865,16.6084,6300.0
2005-11-21 09:35:00,30.35,30.36,30.28,30.29,1900.0,16.6084,16.6138,16.5701,16.5755,1900.0
2005-11-21 09:40:00,30.29,30.29,30.2,30.2,1400.0,16.5755,16.5755,16.5263,16.5263,1400.0
2005-11-21 09:45:00,30.21,30.27,30.2,30.27,1800.0,16.5318,16.5646,16.5263,16.5646,1800.0
2005-11-21 09:50:00,30.23,30.25,30.2,30.2,1500.0,16.5427,16.5536,16.5263,16.5263,1500.0
2005-11-21 09:55:00,30.17,30.18,30.17,30.18,700.0,16.5099,16.5153,16.5099,16.5153,700.0
2005-11-21 10:00:00,30.21,30.25,30.21,30.23,800.0,16.5318,16.5536,16.5318,16.5427,800.0
2005-11-21 10:05:00,30.24,30.24,30.23,30.24,900.0,16.5482,16.5482,16.5427,16.5482,900.0
2005-11-21 10:10:00,30.24,30.24,30.2,30.21,1700.0,16.5482,16.5482,16.5263,16.5318,1700.0
2005-11-21 10:15:00,30.2,30.2,30.19,30.2,2600.0,16.5263,16.5263,16.5208,16.5263,2600.0
2005-11-21 10:20:00,30.19,30.24,30.19,30.24,1900.0,16.5208,16.5482,16.5208,16.5482,1900.0
2005-11-21 10:25:00,30.24,30.26,30.23,30.23,1000.0,16.5482,16.5591,16.5427,16.5427,1000.0
2005-11-21 10:30:00,30.25,30.25,30.24,30.25,1700.0,16.5536,16.5536,16.5482,16.5536,1700.0
2005-11-21 10:35:00,30.25,30.28,30.25,30.28,5400.0,16.5536,16.5701,16.5536,16.5701,5400.0
2005-11-21 10:40:00,30.28,30.3,30.25,30.26,1400.0,16.5701,16.581,16.5536,16.5591,1400.0
2005-11-21 10:45:00,30.26,30.32,30.25,30.32,2400.0,16.5591,16.592,16.5536,16.592,2400.0
2005-11-21 10:50:00,30.32,30.33,30.32,30.33,1500.0,16.592,16.5974,16.592,16.5974,1500.0
2005-11-21 10:55:00,30.32,30.33,30.28,30.33,2800.0,16.592,16.5974,16.5701,16.5974,2800.0
2005-11-21 11:00:00,30.33,30.33,30.25,30.26,8900.0,16.5974,16.5974,16.5536,16.5591,8900.0
2005-11-21 11:05:00,30.26,30.3,30.25,30.3,2200.0,16.5591,16.581,16.5536,16.581,2200.0
2005-11-21 11:10:00,30.29,30.29,30.26,30.27,1900.0,16.5755,16.5755,16.5591,16.5646,1900.0
2005-11-21 11:15:00,30.26,30.26,30.2,30.23,1500.0,16.5591,16.5591,16.5263,16.5427,1500.0
2005-11-21 11:20:00,30.24,30.31,30.24,30.31,2500.0,16.5482,16.5865,16.5482,16.5865,2500.0
2005-11-21 11:25:00,30.31,30.32,30.24,30.25,4500.0,16.5865,16.592,16.5482,16.5536,4500.0
2005-11-21 11:30:00,30.26,30.29,30.26,30.29,800.0,16.5591,16.5755,16.5591,16.5755,800.0
2005-11-21 11:35:00,30.3,30.31,30.3,30.3,500.0,16.581,16.5865,16.581,16.581,500.0
2005-11-21 11:40:00,30.3,30.32,30.27,30.28,700.0,16.581,16.592,16.5646,16.5701,700.0
2005-11-21 11:45:00,30.3,30.31,30.27,30.27,1500.0,16.581,16.5865,16.5646,16.5646,1500.0
2005-11-21 11:50:00,30.3,30.3,30.27,30.3,900.0,16.581,16.581,16.5646,16.581,900.0
2005-11-21 11:55:00,30.32,30.32,30.32,30.32,500.0,16.592,16.592,16.592,16.592,500.0
2005-11-21 12:00:00,30.31,30.34,30.31,30.34,900.0,16.5865,16.6029,16.5865,16.6029,900.0
2005-11-21 12:05:00,30.33,30.34,30.33,30.34,600.0,16.5974,16.6029,16.5974,16.6029,600.0
2005-11-21 12:10:00,30.34,30.35,30.34,30.35,1000.0,16.6029,16.6084,16.6029,16.6084,1000.0
2005-11-21 12:15:00,30.35,30.35,30.28,30.34,6100.0,16.6084,16.6084,16.5701,16.6029,6100.0
2005-11-21 12:20:00,30.34,30.37,30.32,30.37,2400.0,16.6029,16.6193,16.592,16.6193,2400.0
2005-11-21 12:25:00,30.37,30.37,30.36,30.36,900.0,16.6193,16.6193,16.6138,16.6138,900.0
2005-11-21 12:30:00,30.34,30.34,30.28,30.32,3100.0,16.6029,16.6029,16.5701,16.592,3100.0
2005-11-21 12:35:00,30.3,30.32,30.28,30.32,1600.0,16.581,16.592,16.5701,16.592,1600.0
2005-11-21 12:40:00,30.29,30.35,30.29,30.35,3500.0,16.5755,16.6084,16.5755,16.6084,3500.0
2005-11-21 12:45:00,30.34,30.34,30.34,30.34,600.0,16.6029,16.6029,16.6029,16.6029,600.0
2005-11-21 12:50:00,30.34,30.34,30.34,30.34,300.0,16.6029,16.6029,16.6029,16.6029,300.0
2005-11-21 12:55:00,30.34,30.36,30.34,30.36,2400.0,16.6029,16.6138,16.6029,16.6138,2400.0
2005-11-21 13:00:00,30.35,30.36,30.35,30.35,1300.0,16.6084,16.6138,16.6084,16.6084,1300.0
2005-11-21 13:05:00,30.32,30.32,30.31,30.31,500.0,16.592,16.592,16.5865,16.5865,500.0
2005-11-21 13:10:00,30.31,30.32,30.28,30.29,1700.0,16.5865,16.592,16.5701,16.5755,1700.0
2005-11-21 13:15:00,30.3,30.32,30.29,30.3,800.0,16.581,16.592,16.5755,16.581,800.0
2005-11-21 13:20:00,30.29,30.3,30.29,30.3,400.0,16.5755,16.581,16.5755,16.581,400.0
2005-11-21 13:25:00,30.3,30.32,30.3,30.32,500.0,16.581,16.592,16.581,16.592,500.0
2005-11-21 13:30:00,30.32,30.33,30.31,30.32,1100.0,16.592,16.5974,16.5865,16.592,1100.0
2005-11-21 13:35:00,30.33,30.35,30.33,30.35,800.0,16.5974,16.6084,16.5974,16.6084,800.0
2005-11-21 13:40:00,30.35,30.35,30.32,30.34,3600.0,16.6084,16.6084,16.592,16.6029,3600.0
2005-11-21 13:45:00,30.34,30.34,30.33,30.34,1200.0,16.6029,16.6029,16.5974,16.6029,1200.0
2005-11-21 13:50:00,30.34,30.35,30.34,30.35,1000.0,16.6029,16.6084,16.6029,16.6084,1000.0
2005-11-21 13:55:00,30.35,30.37,30.34,30.34,6100.0,16.6084,16.6193,16.6029,16.6029,6100.0
2005-11-21 14:00:00,30.33,30.36,30.33,30.35,900.0,16.5974,16.6138,16.5974,16.6084,900.0
2005-11-21 14:05:00,30.35,30.35,30.34,30.35,1500.0,16.6084,16.6084,16.6029,16.6084,1500.0
2005-11-21 14:10:00,30.34,30.35,30.34,30.35,2100.0,16.6029,16.6084,16.6029,16.6084,2100.0
2005-11-21 14:15:00,30.34,30.34,30.33,30.33,1100.0,16.6029,16.6029,16.5974,16.5974,1100.0
2005-11-21 14:20:00,30.34,30.35,30.34,30.35,3000.0,16.6029,16.6084,16.6029,16.6084,3000.0
2005-11-21 14:25:00,30.35,30.36,30.34,30.35,4100.0,16.6084,16.6138,16.6029,16.6084,4100.0
2005-11-21 14:30:00,30.35,30.35,30.33,30.33,400.0,16.6084,16.6084,16.5974,16.5974,400.0
2005-11-21 14:35:00,30.34,30.36,30.34,30.35,3700.0,16.6029,16.6138,16.6029,16.6084,3700.0
2005-11-21 14:40:00,30.35,30.35,30.34,30.35,1500.0,16.6084,16.6084,16.6029,16.6084,1500.0
2005-11-21 14:45:00,30.35,30.35,30.34,30.35,2700.0,16.6084,16.6084,16.6029,16.6084,2700.0
2005-11-21 14:50:00,30.34,30.35,30.33,30.34,3200.0,16.6029,16.6084,16.5974,16.6029,3200.0
2005-11-21 14:55:00,30.34,30.35,30.34,30.35,1600.0,16.6029,16.6084,16.6029,16.6084,1600.0
2005-11-21 15:00:00,30.35,30.37,30.35,30.35,2200.0,16.6084,16.6193,16.6084,16.6084,2200.0
2005-11-21 15:05:00,30.35,30.36,30.31,30.36,2100.0,16.6084,16.6138,16.5865,16.6138,2100.0
2005-11-21 15:10:00,30.36,30.37,30.36,30.37,2400.0,16.6138,16.6193,16.6138,16.6193,2400.0
2005-11-21 15:15:00,30.37,30.37,30.32,30.32,7100.0,16.6193,16.6193,16.592,16.592,7100.0
2005-11-21 15:20:00,30.31,30.32,30.31,30.32,3400.0,16.5865,16.592,16.5865,16.592,3400.0
2005-11-21 15:25:00,30.32,30.37,30.32,30.36,5300.0,16.592,16.6193,16.592,16.6138,5300.0
2005-11-21 15:30:00,30.36,30.4,30.36,30.4,6000.0,16.6138,16.6357,16.6138,16.6357,6000.0
2005-11-21 15:35:00,30.4,30.41,30.39,30.41,8400.0,16.6357,16.6412,16.6303,16.6412,8400.0
2005-11-21 15:40:00,30.41,30.42,30.41,30.41,8700.0,16.6412,16.6467,16.6412,16.6412,8700.0
2005-11-21 15:45:00,30.42,30.42,30.41,30.42,5100.0,16.6467,16.6467,16.6412,16.6467,5100.0
2005-11-21 15:50:00,30.42,30.42,30.41,30.42,8500.0,16.6467,16.6467,16.6412,16.6467,8500.0
2005-11-21 15:55:00,30.42,30.42,30.41,30.42,12200.0,16.6467,16.6467,16.6412,16.6467,12200.0
2005-11-22 09:30:00,30.4,30.4,30.32,30.32,2600.0,16.6357,16.6357,16.592,16.592,2600.0
2005-11-22 09:35:00,30.32,30.32,30.3,30.3,4200.0,16.592,16.592,16.581,16.581,4200.0
2005-11-22 09:40:00,30.3,30.35,30.3,30.31,7400.0,16.581,16.6084,16.581,16.5865,7400.0
2005-11-22 09:45:00,30.36,30.36,30.28,30.28,1800.0,16.6138,16.6138,16.5701,16.5701,1800.0
2005-11-22 09:50:00,30.29,30.29,30.28,30.28,2100.0,16.5755,16.5755,16.5701,16.5701,2100.0
2005-11-22 09:55:00,30.28,30.28,30.15,30.15,3300.0,16.5701,16.5701,16.4989,16.4989,3300.0
2005-11-22 10:00:00,30.15,30.15,30.14,30.15,3800.0,16.4989,16.4989,16.4935,16.4989,3800.0
2005-11-22 10:05:00,30.14,30.15,30.14,30.14,2100.0,16.4935,16.4989,16.4935,16.4935,2100.0
2005-11-22 10:10:00,30.14,30.15,30.13,30.13,1700.0,16.4935,16.4989,16.488,16.488,1700.0
2005-11-22 10:15:00,30.13,30.15,30.13,30.15,1200.0,16.488,16.4989,16.488,16.4989,1200.0
2005-11-22 10:20:00,30.15,30.15,30.14,30.14,1300.0,16.4989,16.4989,16.4935,16.4935,1300.0
2005-11-22 10:25:00,30.13,30.13,30.12,30.13,400.0,16.488,16.488,16.4825,16.488,400.0
2005-11-22 10:30:00,30.12,30.13,30.11,30.13,1900.0,16.4825,16.488,16.477,16.488,1900.0
2005-11-22 10:35:00,30.14,30.14,30.13,30.14,2400.0,16.4935,16.4935,16.488,16.4935,2400.0
2005-11-22 10:40:00,30.14,30.16,30.14,30.16,2600.0,16.4935,16.5044,16.4935,16.5044,2600.0
2005-11-22 10:45:00,30.17,30.17,30.17,30.17,1300.0,16.5099,16.5099,16.5099,16.5099,1300.0
2005-11-22 10:50:00,30.18,30.19,30.18,30.18,3100.0,16.5153,16.5208,16.5153,16.5153,3100.0
2005-11-22 10:55:00,30.18,30.18,30.18,30.18,200.0,16.5153,16.5153,16.5153,16.5153,200.0
2005-11-22 11:00:00,30.17,30.21,30.17,30.17,1700.0,16.5099,16.5318,16.5099,16.5099,1700.0
2005-11-22 11:05:00,30.18,30.21,30.18,30.21,2600.0,16.5153,16.5318,16.5153,16.5318,2600.0
2005-11-22 11:10:00,30.18,30.18,30.18,30.18,2200.0,16.5153,16.5153,16.5153,16.5153,2200.0
2005-11-22 11:15:00,30.17,30.19,30.17,30.19,800.0,16.5099,16.5208,16.5099,16.5208,800.0
2005-11-22 11:20:00,30.19,30.2,30.18,30.18,1400.0,16.5208,16.5263,16.5153,16.5153,1400.0
2005-11-22 11:25:00,30.19,30.19,30.16,30.16,700.0,16.5208,16.5208,16.5044,16.5044,700.0
2005-11-22 11:30:00,30.15,30.15,30.15,30.15,200.0,16.4989,16.4989,16.4989,16.4989,200.0
2005-11-22 11:35:00,30.16,30.16,30.14,30.16,2000.0,16.5044,16.5044,16.4935,16.5044,2000.0
2005-11-22 11:40:00,30.16,30.16,30.15,30.16,500.0,16.5044,16.5044,16.4989,16.5044,500.0
2005-11-22 11:45:00,30.16,30.17,30.14,30.17,1400.0,16.5044,16.5099,16.4935,16.5099,1400.0
2005-11-22 11:50:00,30.14,30.15,30.14,30.14,1000.0,16.4935,16.4989,16.4935,16.4935,1000.0
2005-11-22 11:55:00,30.13,30.14,30.12,30.14,2900.0,16.488,16.4935,16.4825,16.4935,2900.0
2005-11-22 12:00:00,30.14,30.17,30.13,30.17,2800.0,16.4935,16.5099,16.488,16.5099,2800.0
2005-11-22 12:05:00,30.17,30.17,30.16,30.16,1000.0,16.5099,16.5099,16.5044,16.5044,1000.0
2005-11-22 12:10:00,30.16,30.16,30.14,30.14,1100.0,16.5044,16.5044,16.4935,16.4935,1100.0
2005-11-22 12:15:00,30.15,30.15,30.13,30.14,1200.0,16.4989,16.4989,16.488,16.4935,1200.0
2005-11-22 12:20:00,30.14,30.14,30.1,30.1,2500.0,16.4935,16.4935,16.4716,16.4716,2500.0
2005-11-22 12:25:00,30.11,30.14,30.1,30.11,1700.0,16.477,16.4935,16.4716,16.477,1700.0
2005-11-22 12:30:00,30.1,30.1,30.03,30.1,5400.0,16.4716,16.4716,16.4333,16.4716,5400.0
2005-11-22 12:35:00,30.1,30.11,30.1,30.11,1300.0,16.4716,16.477,16.4716,16.477,1300.0
2005-11-22 12:40:00,30.11,30.13,30.11,30.13,1800.0,16.477,16.488,16.477,16.488,1800.0
2005-11-22 12:45:00,30.12,30.15,30.12,30.15,2600.0,16.4825,16.4989,16.4825,16.4989,2600.0
2005-11-22 12:50:00,30.14,30.14,30.13,30.13,400.0,16.4935,16.4935,16.488,16.488,400.0
2005-11-22 12:55:00,30.13,30.14,30.13,30.14,1400.0,16.488,16.4935,16.488,16.4935,1400.0
2005-11-22 13:00:00,30.13,30.18,30.13,30.18,2900.0,16.488,16.5153,16.488,16.5153,2900.0
2005-11-22 13:05:00,30.18,30.18,30.18,30.18,600.0,16.5153,16.5153,16.5153,16.5153,600.0
2005-11-22 13:10:00,30.18,30.18,30.17,30.17,1400.0,16.5153,16.5153,16.5099,16.5099,1400.0
2005-11-22 13:15:00,30.16,30.17,30.14,30.14,1300.0,16.5044,16.5099,16.4935,16.4935,1300.0
2005-11-22 13:20:00,30.13,30.13,30.13,30.13,300.0,16.488,16.488,16.488,16.488,300.0
2005-11-22 13:25:00,30.14,30.14,30.1,30.12,1500.0,16.4935,16.4935,16.4716,16.4825,1500.0
2005-11-22 13:30:00,30.11,30.12,30.1,30.1,3400.0,16.477,16.4825,16.4716,16.4716,3400.0
2005-11-22 13:35:00,30.09,30.09,30.09,30.09,900.0,16.4661,16.4661,16.4661,16.4661,900.0
2005-11-22 13:40:00,30.1,30.13,30.1,30.11,4200.0,16.4716,16.488,16.4716,16.477,4200.0
2005-11-22 13:45:00,30.1,30.11,30.09,30.11,3400.0,16.4716,16.477,16.4661,16.477,3400.0
2005-11-22 13:50:00,30.1,30.1,30.09,30.1,500.0,16.4716,16.4716,16.4661,16.4716,500.0
2005-11-22 13:55:00,30.1,30.1,30.08,30.09,2200.0,16.4716,16.4716,16.4606,16.4661,2200.0
2005-11-22 14:00:00,30.1,30.18,30.1,30.18,4300.0,16.4716,16.5153,16.4716,16.5153,4300.0
2005-11-22 14:05:00,30.19,30.23,30.18,30.23,3100.0,16.5208,16.5427,16.5153,16.5427,3100.0
2005-11-22 14:10:00,30.22,30.22,30.19,30.2,3300.0,16.5372,16.5372,16.5208,16.5263,3300.0
2005-11-22 14:15:00,30.2,30.22,30.15,30.2,3100.0,16.5263,16.5372,16.4989,16.5263,3100.0
2005-11-22 14:20:00,30.16,30.23,30.16,30.22,2300.0,16.5044,16.5427,16.5044,16.5372,2300.0
2005-11-22 14:25:00,30.23,30.24,30.21,30.23,3100.0,16.5427,16.5482,16.5318,16.5427,3100.0
2005-11-22 14:30:00,30.23,30.23,30.22,30.22,2300.0,16.5427,16.5427,16.5372,16.5372,2300.0
2005-11-22 14:35:00,30.23,30.24,30.22,30.24,2200.0,16.5427,16.5482,16.5372,16.5482,2200.0
2005-11-22 14:40:00,30.24,30.24,30.23,30.24,1400.0,16.5482,16.5482,16.5427,16.5482,1400.0
2005-11-22 14:45:00,30.23,30.29,30.23,30.29,5000.0,16.5427,16.5755,16.5427,16.5755,5000.0
2005-11-22 14:50:00,30.3,30.31,30.27,30.27,3200.0,16.581,16.5865,16.5646,16.5646,3200.0
2005-11-22 14:55:00,30.28,30.34,30.27,30.32,3600.0,16.5701,16.6029,16.5646,16.592,3600.0
2005-11-22 15:00:00,30.32,30.36,30.32,30.34,5400.0,16.592,16.6138,16.592,16.6029,5400.0
2005-11-22 15:05:00,30.34,30.35,30.33,30.34,3700.0,16.6029,16.6084,16.5974,16.6029,3700.0
2005-11-22 15:10:00,30.34,30.38,30.34,30.38,3000.0,16.6029,16.6248,16.6029,16.6248,3000.0
2005-11-22 15:15:00,30.39,30.39,30.35,30.35,4000.0,16.6303,16.6303,16.6084,16.6084,4000.0
2005-11-22 15:20:00,30.35,30.36,30.34,30.35,3100.0,16.6084,16.6138,16.6029,16.6084,3100.0
2005-11-22 15:25:00,30.35,30.36,30.34,30.36,3200.0,16.6084,16.6138,16.6029,16.6138,3200.0
2005-11-22 15:30:00,30.36,30.36,30.35,30.36,1800.0,16.6138,16.6138,16.6084,16.6138,1800.0
2005-11-22 15:35:00,30.35,30.36,30.35,30.35,1800.0,16.6084,16.6138,16.6084,16.6084,1800.0
2005-11-22 15:40:00,30.35,30.36,30.35,30.36,1800.0,16.6084,16.6138,16.6084,16.6138,1800.0
2005-11-22 15:45:00,30.36,30.38,30.36,30.36,6000.0,16.6138,16.6248,16.6138,16.6138,6000.0
2005-11-22 15:50:00,30.36,30.4,30.35,30.39,5300.0,16.6138,16.6357,16.6084,16.6303,5300.0
2005-11-22 15:55:00,30.38,30.39,30.38,30.39,11200.0,16.6248,16.6303,16.6248,16.6303,11200.0
2005-11-23 09:30:00,30.39,30.39,30.36,30.36,2300.0,16.6303,16.6303,16.6138,16.6138,2300.0
2005-11-23 09:35:00,30.38,30.4,30.38,30.4,4000.0,16.6248,16.6357,16.6248,16.6357,4000.0
2005-11-23 09:40:00,30.4,30.44,30.4,30.43,6400.0,16.6357,16.6576,16.6357,16.6521,6400.0
2005-11-23 09:45:00,30.46,30.47,30.44,30.47,2600.0,16.6686,16.674,16.6576,16.674,2600.0
2005-11-23 09:50:00,30.47,30.49,30.46,30.49,1000.0,16.674,16.685,16.6686,16.685,1000.0
2005-11-23 09:55:00,30.48,30.49,30.4,30.4,1200.0,16.6795,16.685,16.6357,16.6357,1200.0
2005-11-23 10:00:00,30.49,30.57,30.49,30.57,10000.0,16.685,16.7288,16.685,16.7288,10000.0
2005-11-23 10:05:00,30.59,30.63,30.59,30.63,2800.0,16.7397,16.7616,16.7397,16.7616,2800.0
2005-11-23 10:10:00,30.62,30.62,30.55,30.56,3100.0,16.7561,16.7561,16.7178,16.7233,3100.0
2005-11-23 10:15:00,30.56,30.59,30.56,30.57,800.0,16.7233,16.7397,16.7233,16.7288,800.0
2005-11-23 10:20:00,30.59,30.67,30.59,30.67,5300.0,16.7397,16.7835,16.7397,16.7835,5300.0
2005-11-23 10:25:00,30.67,30.69,30.66,30.66,1200.0,16.7835,16.7944,16.778,16.778,1200.0
2005-11-23 10:30:00,30.68,30.69,30.67,30.69,3100.0,16.789,16.7944,16.7835,16.7944,3100.0
2005-11-23 10:35:00,30.7,30.7,30.7,30.7,2500.0,16.7999,16.7999,16.7999,16.7999,2500.0
2005-11-23 10:40:00,30.71,30.72,30.66,30.71,1500.0,16.8054,16.8108,16.778,16.8054,1500.0
2005-11-23 10:45:00,30.71,30.75,30.71,30.73,5700.0,16.8054,16.8273,16.8054,16.8163,5700.0
2005-11-23 10:50:00,30.73,30.75,30.73,30.75,7600.0,16.8163,16.8273,16.8163,16.8273,7600.0
2005-11-23 10:55:00,30.75,30.75,30.74,30.74,1000.0,16.8273,16.8273,16.8218,16.8218,1000.0
2005-11-23 11:00:00,30.75,30.77,30.75,30.77,1700.0,16.8273,16.8382,16.8273,16.8382,1700.0
2005-11-23 11:05:00,30.78,30.78,30.78,30.78,1100.0,16.8437,16.8437,16.8437,16.8437,1100.0
2005-11-23 11:10:00,30.78,30.79,30.78,30.78,2000.0,16.8437,16.8492,16.8437,16.8437,2000.0
2005-11-23 11:15:00,30.79,30.81,30.79,30.81,2600.0,16.8492,16.8601,16.8492,16.8601,2600.0
2005-11-23 11:20:00,30.8,30.89,30.8,30.88,4800.0,16.8546,16.9039,16.8546,16.8984,4800.0
2005-11-23 11:25:00,30.89,30.95,30.89,30.93,6100.0,16.9039,16.9367,16.9039,16.9258,6100.0
2005-11-23 11:30:00,30.93,30.95,30.93,30.95,4700.0,16.9258,16.9367,16.9258,16.9367,4700.0
2005-11-23 11:35:00,30.97,30.97,30.94,30.94,4900.0,16.9477,16.9477,16.9312,16.9312,4900.0
2005-11-23 11:40:00,30.94,30.94,30.84,30.92,10800.0,16.9312,16.9312,16.8765,16.9203,10800.0
2005-11-23 11:45:00,30.9,30.9,30.86,30.86,3800.0,16.9093,16.9093,16.8875,16.8875,3800.0
2005-11-23 11:50:00,30.89,30.93,30.87,30.9,3200.0,16.9039,16.9258,16.8929,16.9093,3200.0
2005-11-23 11:55:00,30.91,30.91,30.9,30.9,1400.0,16.9148,16.9148,16.9093,16.9093,1400.0
2005-11-23 12:00:00,30.89,30.92,30.89,30.89,3100.0,16.9039,16.9203,16.9039,16.9039,3100.0
2005-11-23 12:05:00,30.9,30.9,30.89,30.89,1200.0,16.9093,16.9093,16.9039,16.9039,1200.0
2005-11-23 12:10:00,30.88,30.88,30.87,30.87,800.0,16.8984,16.8984,16.8929,16.8929,800.0
2005-11-23 12:15:00,30.87,30.88,30.86,30.87,2400.0,16.8929,16.8984,16.8875,16.8929,2400.0
2005-11-23 12:20:00,30.88,30.88,30.83,30.86,3300.0,16.8984,16.8984,16.871,16.8875,3300.0
2005-11-23 12:25:00,30.86,30.88,30.85,30.87,500.0,16.8875,16.8984,16.882,16.8929,500.0
2005-11-23 12:30:00,30.88,30.89,30.88,30.89,5600.0,16.8984,16.9039,16.8984,16.9039,5600.0
2005-11-23 12:35:00,30.88,30.9,30.88,30.89,2200.0,16.8984,16.9093,16.8984,16.9039,2200.0
2005-11-23 12:40:00,30.89,30.9,30.89,30.9,1300.0,16.9039,16.9093,16.9039,16.9093,1300.0
2005-11-23 12:45:00,30.9,30.9,30.89,30.9,1800.0,16.9093,16.9093,16.9039,16.9093,1800.0
2005-11-23 12:50:00,30.9,30.91,30.9,30.91,400.0,16.9093,16.9148,16.9093,16.9148,400.0
2005-11-23 12:55:00,30.9,30.91,30.9,30.91,600.0,16.9093,16.9148,16.9093,16.9148,600.0
2005-11-23 13:00:00,30.91,30.91,30.9,30.9,500.0,16.9148,16.9148,16.9093,16.9093,500.0
2005-11-23 13:05:00,30.92,30.93,30.88,30.88,2800.0,16.9203,16.9258,16.8984,16.8984,2800.0
2005-11-23 13:10:00,30.92,30.92,30.91,30.91,200.0,16.9203,16.9203,16.9148,16.9148,200.0
2005-11-23 13:15:00,30.93,30.93,30.88,30.89,2300.0,16.9258,16.9258,16.8984,16.9039,2300.0
2005-11-23 13:20:00,30.89,30.89,30.88,30.88,700.0,16.9039,16.9039,16.8984,16.8984,700.0
2005-11-23 13:25:00,30.88,30.88,30.88,30.88,1300.0,16.8984,16.8984,16.8984,16.8984,1300.0
2005-11-23 13:30:00,30.89,30.89,30.89,30.89,1300.0,16.9039,16.9039,16.9039,16.9039,1300.0
2005-11-23 13:35:00,30.9,30.9,30.89,30.89,4500.0,16.9093,16.9093,16.9039,16.9039,4500.0
2005-11-23 13:40:00,30.9,30.9,30.89,30.89,1400.0,16.9093,16.9093,16.9039,16.9039,1400.0
2005-11-23 13:45:00,30.89,30.9,30.89,30.9,1100.0,16.9039,16.9093,16.9039,16.9093,1100.0
2005-11-23 13:50:00,30.9,30.9,30.9,30.9,1900.0,16.9093,16.9093,16.9093,16.9093,1900.0
2005-11-23 13:55:00,30.9,30.9,30.89,30.89,4100.0,16.9093,16.9093,16.9039,16.9039,4100.0
2005-11-23 14:00:00,30.9,30.9,30.89,30.9,2900.0,16.9093,16.9093,16.9039,16.9093,2900.0
2005-11-23 14:05:00,30.89,30.9,30.89,30.89,1300.0,16.9039,16.9093,16.9039,16.9039,1300.0
2005-11-23 14:10:00,30.9,30.9,30.89,30.89,1700.0,16.9093,16.9093,16.9039,16.9039,1700.0
2005-11-23 14:15:00,30.88,30.89,30.88,30.88,1100.0,16.8984,16.9039,16.8984,16.8984,1100.0
2005-11-23 14:20:00,30.89,30.9,30.88,30.9,10200.0,16.9039,16.9093,16.8984,16.9093,10200.0
2005-11-23 14:25:00,30.9,30.95,30.9,30.94,2800.0,16.9093,16.9367,16.9093,16.9312,2800.0
2005-11-23 14:30:00,30.93,30.94,30.93,30.94,1000.0,16.9258,16.9312,16.9258,16.9312,1000.0
2005-11-23 14:35:00,30.94,30.96,30.93,30.96,3800.0,16.9312,16.9422,16.9258,16.9422,3800.0
2005-11-23 14:40:00,30.95,30.95,30.91,30.92,2200.0,16.9367,16.9367,16.9148,16.9203,2200.0
2005-11-23 14:45:00,30.93,30.94,30.92,30.94,800.0,16.9258,16.9312,16.9203,16.9312,800.0
2005-11-23 14:50:00,30.94,30.95,30.93,30.95,2100.0,16.9312,16.9367,16.9258,16.9367,2100.0
2005-11-23 14:55:00,30.94,30.94,30.92,30.92,1900.0,16.9312,16.9312,16.9203,16.9203,1900.0
2005-11-23 15:00:00,30.93,30.93,30.92,30.92,2200.0,16.9258,16.9258,16.9203,16.9203,2200.0
2005-11-23 15:05:00,30.93,30.93,30.92,30.92,1900.0,16.9258,16.9258,16.9203,16.9203,1900.0
2005-11-23 15:10:00,30.92,30.92,30.9,30.9,4000.0,16.9203,16.9203,16.9093,16.9093,4000.0
2005-11-23 15:15:00,30.9,30.9,30.89,30.9,800.0,16.9093,16.9093,16.9039,16.9093,800.0
2005-11-23 15:20:00,30.9,30.9,30.88,30.88,700.0,16.9093,16.9093,16.8984,16.8984,700.0
2005-11-23 15:25:00,30.89,30.89,30.87,30.87,1100.0,16.9039,16.9039,16.8929,16.8929,1100.0
2005-11-23 15:30:00,30.88,30.89,30.88,30.89,3200.0,16.8984,16.9039,16.8984,16.9039,3200.0
2005-11-23 15:35:00,30.89,30.9,30.89,30.89,5900.0,16.9039,16.9093,16.9039,16.9039,5900.0
2005-11-23 15:40:00,30.9,30.91,30.89,30.91,1000.0,16.9093,16.9148,16.9039,16.9148,1000.0
2005-11-23 15:45:00,30.9,30.92,30.9,30.92,7900.0,16.9093,16.9203,16.9093,16.9203,7900.0
2005-11-23 15:50:00,30.92,30.92,30.91,30.92,7300.0,16.9203,16.9203,16.9148,16.9203,7300.0
2005-11-23 15:55:00,30.92,30.96,30.9,30.9,12500.0,16.9203,16.9422,16.9093,16.9093,12500.0
2005-11-25 09:30:00,30.74,30.83,30.73,30.73,9000.0,16.8218,16.871,16.8163,16.8163,9000.0
2005-11-25 09:35:00,30.65,30.66,30.57,30.63,8100.0,16.7725,16.778,16.7288,16.7616,8100.0
2005-11-25 09:40:00,30.62,30.66,30.6,30.64,1900.0,16.7561,16.778,16.7452,16.7671,1900.0
2005-11-25 09:45:00,30.67,30.77,30.67,30.76,3800.0,16.7835,16.8382,16.7835,16.8327,3800.0
2005-11-25 09:50:00,30.76,30.76,30.76,30.76,0.0,16.8327,16.8327,16.8327,16.8327,0.0
2005-11-25 09:55:00,30.77,30.81,30.77,30.78,1300.0,16.8382,16.8601,16.8382,16.8437,1300.0
2005-11-25 10:00:00,30.84,30.84,30.84,30.84,200.0,16.8765,16.8765,16.8765,16.8765,200.0
2005-11-25 10:05:00,30.85,30.85,30.85,30.85,200.0,16.882,16.882,16.882,16.882,200.0
2005-11-25 10:10:00,30.83,30.83,30.83,30.83,100.0,16.871,16.871,16.871,16.871,100.0
2005-11-25 10:15:00,30.85,30.89,30.85,30.89,1100.0,16.882,16.9039,16.882,16.9039,1100.0
2005-11-25 10:20:00,30.9,30.9,30.9,30.9,800.0,16.9093,16.9093,16.9093,16.9093,800.0
2005-11-25 10:25:00,30.89,30.9,30.89,30.89,1000.0,16.9039,16.9093,16.9039,16.9039,1000.0
2005-11-25 10:30:00,30.89,30.9,30.89,30.9,1100.0,16.9039,16.9093,16.9039,16.9093,1100.0
2005-11-25 10:35:00,30.89,30.89,30.88,30.88,1000.0,16.9039,16.9039,16.8984,16.8984,1000.0
2005-11-25 10:40:00,30.88,30.89,30.88,30.89,1200.0,16.8984,16.9039,16.8984,16.9039,1200.0
2005-11-25 10:45:00,30.88,30.89,30.88,30.89,800.0,16.8984,16.9039,16.8984,16.9039,800.0
2005-11-25 10:50:00,30.88,30.88,30.88,30.88,300.0,16.8984,16.8984,16.8984,16.8984,300.0
2005-11-25 10:55:00,30.88,30.88,30.87,30.88,900.0,16.8984,16.8984,16.8929,16.8984,900.0
2005-11-25 11:00:00,30.87,30.88,30.87,30.87,1800.0,16.8929,16.8984,16.8929,16.8929,1800.0
2005-11-25 11:05:00,30.87,30.88,30.87,30.88,300.0,16.8929,16.8984,16.8929,16.8984,300.0
2005-11-25 11:10:00,30.88,30.88,30.87,30.87,700.0,16.8984,16.8984,16.8929,16.8929,700.0
2005-11-25 11:15:00,30.87,30.88,30.87,30.87,1300.0,16.8929,16.8984,16.8929,16.8929,1300.0
2005-11-25 11:20:00,30.87,30.87,30.87,30.87,600.0,16.8929,16.8929,16.8929,16.8929,600.0
2005-11-25 11:25:00,30.87,30.88,30.87,30.87,2300.0,16.8929,16.8984,16.8929,16.8929,2300.0
2005-11-25 11:30:00,30.87,30.88,30.87,30.87,1200.0,16.8929,16.8984,16.8929,16.8929,1200.0
2005-11-25 11:35:00,30.88,30.92,30.87,30.88,2100.0,16.8984,16.9203,16.8929,16.8984,2100.0
2005-11-25 11:40:00,30.87,30.88,30.87,30.88,400.0,16.8929,16.8984,16.8929,16.8984,400.0
2005-11-25 11:45:00,30.87,30.89,30.87,30.89,2900.0,16.8929,16.9039,16.8929,16.9039,2900.0
2005-11-25 11:50:00,30.87,30.89,30.87,30.89,2000.0,16.8929,16.9039,16.8929,16.9039,2000.0
2005-11-25 11:55:00,30.88,30.88,30.87,30.88,1200.0,16.8984,16.8984,16.8929,16.8984,1200.0
2005-11-25 12:00:00,30.89,30.92,30.89,30.89,1700.0,16.9039,16.9203,16.9039,16.9039,1700.0
2005-11-25 12:05:00,30.89,30.92,30.89,30.92,3500.0,16.9039,16.9203,16.9039,16.9203,3500.0
2005-11-25 12:10:00,30.91,30.91,30.87,30.87,1200.0,16.9148,16.9148,16.8929,16.8929,1200.0
2005-11-25 12:15:00,30.85,30.86,30.85,30.86,900.0,16.882,16.8875,16.882,16.8875,900.0
2005-11-25 12:20:00,30.85,30.86,30.85,30.86,1300.0,16.882,16.8875,16.882,16.8875,1300.0
2005-11-25 12:25:00,30.86,30.87,30.84,30.85,10000.0,16.8875,16.8929,16.8765,16.882,10000.0
2005-11-25 12:30:00,30.83,30.83,30.83,30.83,100.0,16.871,16.871,16.871,16.871,100.0
2005-11-25 12:35:00,30.83,30.84,30.83,30.83,1500.0,16.871,16.8765,16.871,16.871,1500.0
2005-11-25 12:40:00,30.84,30.84,30.83,30.83,300.0,16.8765,16.8765,16.871,16.871,300.0
2005-11-25 12:45:00,30.83,30.83,30.82,30.82,900.0,16.871,16.871,16.8656,16.8656,900.0
2005-11-25 12:50:00,30.82,30.82,30.82,30.82,100.0,16.8656,16.8656,16.8656,16.8656,100.0
2005-11-25 12:55:00,30.83,30.83,30.82,30.82,11000.0,16.871,16.871,16.8656,16.8656,11000.0
2005-11-25 13:00:00,30.83,30.83,30.83,30.83,100.0,16.871,16.871,16.871,16.871,100.0
2005-11-25 13:05:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 13:10:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 13:15:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 13:20:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 13:25:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 13:30:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 13:35:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 13:40:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 13:45:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 13:50:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 13:55:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:00:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:05:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:10:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:15:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:20:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:25:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:30:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:35:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:40:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:45:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:50:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:55:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:00:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:05:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:10:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:15:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:20:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:25:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:30:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:35:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:40:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:45:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:50:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:55:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-28 09:30:00,30.89,30.93,30.89,30.93,5200.0,16.9039,16.9258,16.9039,16.9258,5200.0
2005-11-28 09:35:00,30.92,30.92,30.89,30.91,1600.0,16.9203,16.9203,16.9039,16.9148,1600.0
2005-11-28 09:40:00,30.9,30.9,30.81,30.9,1300.0,16.9093,16.9093,16.8601,16.9093,1300.0
2005-11-28 09:45:00,30.9,30.9,30.8,30.84,800.0,16.9093,16.9093,16.8546,16.8765,800.0
2005-11-28 09:50:00,30.82,30.92,30.8,30.91,2300.0,16.8656,16.9203,16.8546,16.9148,2300.0
2005-11-28 09:55:00,30.93,30.93,30.87,30.9,2800.0,16.9258,16.9258,16.8929,16.9093,2800.0
2005-11-28 10:00:00,30.89,30.93,30.89,30.93,2600.0,16.9039,16.9258,16.9039,16.9258,2600.0
2005-11-28 10:05:00,30.92,30.93,30.92,30.93,300.0,16.9203,16.9258,16.9203,16.9258,300.0
2005-11-28 10:10:00,30.93,30.94,30.89,30.89,2000.0,16.9258,16.9312,16.9039,16.9039,2000.0
2005-11-28 10:15:00,30.87,30.89,30.83,30.83,1700.0,16.8929,16.9039,16.871,16.871,1700.0
2005-11-28 10:20:00,30.85,30.85,30.8,30.8,1500.0,16.882,16.882,16.8546,16.8546,1500.0
2005-11-28 10:25:00,30.76,30.78,30.72,30.73,8000.0,16.8327,16.8437,16.8108,16.8163,8000.0
2005-11-28 10:30:00,30.72,30.75,30.69,30.69,1900.0,16.8108,16.8273,16.7944,16.7944,1900.0
2005-11-28 10:35:00,30.7,30.72,30.68,30.72,9100.0,16.7999,16.8108,16.789,16.8108,9100.0
2005-11-28 10:40:00,30.71,30.72,30.71,30.71,3200.0,16.8054,16.8108,16.8054,16.8054,3200.0
2005-11-28 10:45:00,30.71,30.72,30.7,30.72,6000.0,16.8054,16.8108,16.7999,16.8108,6000.0
2005-11-28 10:50:00,30.71,30.72,30.71,30.71,2800.0,16.8054,16.8108,16.8054,16.8054,2800.0
2005-11-28 10:55:00,30.7,30.71,30.69,30.69,1800.0,16.7999,16.8054,16.7944,16.7944,1800.0
2005-11-28 11:00:00,30.69,30.69,30.67,30.67,2000.0,16.7944,16.7944,16.7835,16.7835,2000.0
2005-11-28 11:05:00,30.67,30.67,30.66,30.67,3200.0,16.7835,16.7835,16.778,16.7835,3200.0
2005-11-28 11:10:00,30.67,30.67,30.65,30.66,15900.0,16.7835,16.7835,16.7725,16.778,15900.0
2005-11-28 11:15:00,30.66,30.68,30.65,30.68,2400.0,16.778,16.789,16.7725,16.789,2400.0
2005-11-28 11:20:00,30.68,30.69,30.68,30.69,2000.0,16.789,16.7944,16.789,16.7944,2000.0
2005-11-28 11:25:00,30.71,30.71,30.66,30.66,5300.0,16.8054,16.8054,16.778,16.778,5300.0
2005-11-28 11:30:00,30.67,30.69,30.65,30.65,4900.0,16.7835,16.7944,16.7725,16.7725,4900.0
2005-11-28 11:35:00,30.65,30.66,30.61,30.61,4100.0,16.7725,16.778,16.7507,16.7507,4100.0
2005-11-28 11:40:00,30.62,30.62,30.6,30.6,2500.0,16.7561,16.7561,16.7452,16.7452,2500.0
2005-11-28 11:45:00,30.6,30.61,30.6,30.61,6600.0,16.7452,16.7507,16.7452,16.7507,6600.0
2005-11-28 11:50:00,30.62,30.62,30.61,30.62,2500.0,16.7561,16.7561,16.7507,16.7561,2500.0
2005-11-28 11:55:00,30.62,30.63,30.61,30.61,1400.0,16.7561,16.7616,16.7507,16.7507,1400.0
2005-11-28 12:00:00,30.61,30.61,30.61,30.61,600.0,16.7507,16.7507,16.7507,16.7507,600.0
2005-11-28 12:05:00,30.61,30.61,30.56,30.58,2100.0,16.7507,16.7507,16.7233,16.7342,2100.0
2005-11-28 12:10:00,30.57,30.58,30.57,30.58,1900.0,16.7288,16.7342,16.7288,16.7342,1900.0
2005-11-28 12:15:00,30.58,30.6,30.56,30.57,3300.0,16.7342,16.7452,16.7233,16.7288,3300.0
2005-11-28 12:20:00,30.57,30.6,30.55,30.55,5800.0,16.7288,16.7452,16.7178,16.7178,5800.0
2005-11-28 12:25:00,30.55,30.56,30.55,30.56,1100.0,16.7178,16.7233,16.7178,16.7233,1100.0
2005-11-28 12:30:00,30.55,30.56,30.54,30.56,5000.0,16.7178,16.7233,16.7123,16.7233,5000.0
2005-11-28 12:35:00,30.55,30.58,30.55,30.58,1500.0,16.7178,16.7342,16.7178,16.7342,1500.0
2005-11-28 12:40:00,30.57,30.59,30.56,30.58,3100.0,16.7288,16.7397,16.7233,16.7342,3100.0
2005-11-28 12:45:00,30.58,30.58,30.53,30.54,3500.0,16.7342,16.7342,16.7069,16.7123,3500.0
2005-11-28 12:50:00,30.54,30.57,30.53,30.53,900.0,16.7123,16.7288,16.7069,16.7069,900.0
2005-11-28 12:55:00,30.51,30.53,30.49,30.49,1400.0,16.6959,16.7069,16.685,16.685,1400.0
2005-11-28 13:00:00,30.51,30.52,30.5,30.52,4300.0,16.6959,16.7014,16.6905,16.7014,4300.0
2005-11-28 13:05:00,30.52,30.55,30.51,30.54,1600.0,16.7014,16.7178,16.6959,16.7123,1600.0
2005-11-28 13:10:00,30.53,30.54,30.51,30.52,2100.0,16.7069,16.7123,16.6959,16.7014,2100.0
2005-11-28 13:15:00,30.51,30.54,30.51,30.52,2500.0,16.6959,16.7123,16.6959,16.7014,2500.0
2005-11-28 13:20:00,30.52,30.52,30.51,30.51,700.0,16.7014,16.7014,16.6959,16.6959,700.0
2005-11-28 13:25:00,30.51,30.53,30.5,30.51,2200.0,16.6959,16.7069,16.6905,16.6959,2200.0
2005-11-28 13:30:00,30.5,30.5,30.49,30.5,1900.0,16.6905,16.6905,16.685,16.6905,1900.0
2005-11-28 13:35:00,30.49,30.49,30.46,30.46,1200.0,16.685,16.685,16.6686,16.6686,1200.0
2005-11-28 13:40:00,30.47,30.48,30.46,30.47,2000.0,16.674,16.6795,16.6686,16.674,2000.0
2005-11-28 13:45:00,30.47,30.47,30.45,30.45,1500.0,16.674,16.674,16.6631,16.6631,1500.0
2005-11-28 13:50:00,30.45,30.46,30.42,30.43,2700.0,16.6631,16.6686,16.6467,16.6521,2700.0
2005-11-28 13:55:00,30.43,30.44,30.43,30.43,1100.0,16.6521,16.6576,16.6521,16.6521,1100.0
2005-11-28 14:00:00,30.42,30.43,30.41,30.42,1200.0,16.6467,16.6521,16.6412,16.6467,1200.0
2005-11-28 14:05:00,30.42,30.43,30.42,30.43,2300.0,16.6467,16.6521,16.6467,16.6521,2300.0
2005-11-28 14:10:00,30.42,30.43,30.42,30.43,4600.0,16.6467,16.6521,16.6467,16.6521,4600.0
2005-11-28 14:15:00,30.43,30.43,30.42,30.43,3000.0,16.6521,16.6521,16.6467,16.6521,3000.0
2005-11-28 14:20:00,30.42,30.43,30.42,30.42,1800.0,16.6467,16.6521,16.6467,16.6467,1800.0
2005-11-28 14:25:00,30.43,30.43,30.42,30.43,3400.0,16.6521,16.6521,16.6467,16.6521,3400.0
2005-11-28 14:30:00,30.43,30.44,30.42,30.43,2400.0,16.6521,16.6576,16.6467,16.6521,2400.0
2005-11-28 14:35:00,30.43,30.45,30.43,30.45,4100.0,16.6521,16.6631,16.6521,16.6631,4100.0
2005-11-28 14:40:00,30.45,30.46,30.44,30.44,7800.0,16.6631,16.6686,16.6576,16.6576,7800.0
2005-11-28 14:45:00,30.45,30.46,30.44,30.44,3400.0,16.6631,16.6686,16.6576,16.6576,3400.0
2005-11-28 14:50:00,30.45,30.47,30.45,30.47,1500.0,16.6631,16.674,16.6631,16.674,1500.0
2005-11-28 14:55:00,30.46,30.48,30.46,30.48,3500.0,16.6686,16.6795,16.6686,16.6795,3500.0
2005-11-28 15:00:00,30.48,30.48,30.45,30.45,3500.0,16.6795,16.6795,16.6631,16.6631,3500.0
2005-11-28 15:05:00,30.45,30.48,30.45,30.48,2400.0,16.6631,16.6795,16.6631,16.6795,2400.0
2005-11-28 15:10:00,30.48,30.49,30.48,30.49,3200.0,16.6795,16.685,16.6795,16.685,3200.0
2005-11-28 15:15:00,30.48,30.48,30.46,30.46,2300.0,16.6795,16.6795,16.6686,16.6686,2300.0
2005-11-28 15:20:00,30.47,30.5,30.44,30.48,4000.0,16.674,16.6905,16.6576,16.6795,4000.0
2005-11-28 15:25:00,30.48,30.49,30.45,30.48,4100.0,16.6795,16.685,16.6631,16.6795,4100.0
2005-11-28 15:30:00,30.48,30.51,30.48,30.51,2200.0,16.6795,16.6959,16.6795,16.6959,2200.0
2005-11-28 15:35:00,30.52,30.55,30.52,30.54,3800.0,16.7014,16.7178,16.7014,16.7123,3800.0
2005-11-28 15:40:00,30.54,30.57,30.54,30.55,2200.0,16.7123,16.7288,16.7123,16.7178,2200.0
2005-11-28 15:45:00,30.56,30.59,30.56,30.57,6200.0,16.7233,16.7397,16.7233,16.7288,6200.0
2005-11-28 15:50:00,30.56,30.56,30.55,30.55,2100.0,16.7233,16.7233,16.7178,16.7178,2100.0
2005-11-28 15:55:00,30.55,30.56,30.53,30.56,10600.0,16.7178,16.7233,16.7069,16.7233,10600.0
2005-11-29 09:35:00,30.46,30.7,30.46,30.61,12400.0,16.6686,16.7999,16.6686,16.7507,12400.0
2005-11-29 09:40:00,30.69,30.69,30.5,30.67,6300.0,16.7944,16.7944,16.6905,16.7835,6300.0
2005-11-29 09:45:00,30.67,30.7,30.66,30.67,2100.0,16.7835,16.7999,16.778,16.7835,2100.0
2005-11-29 09:50:00,30.63,30.7,30.6,30.7,5400.0,16.7616,16.7999,16.7452,16.7999,5400.0
2005-11-29 09:55:00,30.7,30.79,30.7,30.79,5000.0,16.7999,16.8492,16.7999,16.8492,5000.0
2005-11-29 10:00:00,30.79,30.92,30.79,30.92,7400.0,16.8492,16.9203,16.8492,16.9203,7400.0
2005-11-29 10:05:00,30.92,30.92,30.89,30.9,3200.0,16.9203,16.9203,16.9039,16.9093,3200.0
2005-11-29 10:10:00,30.89,30.89,30.72,30.72,6100.0,16.9039,16.9039,16.8108,16.8108,6100.0
2005-11-29 10:15:00,30.72,30.75,30.67,30.74,4500.0,16.8108,16.8273,16.7835,16.8218,4500.0
2005-11-29 10:20:00,30.72,30.73,30.72,30.73,800.0,16.8108,16.8163,16.8108,16.8163,800.0
2005-11-29 10:25:00,30.72,30.72,30.69,30.72,1700.0,16.8108,16.8108,16.7944,16.8108,1700.0
2005-11-29 10:30:00,30.74,30.74,30.71,30.71,1500.0,16.8218,16.8218,16.8054,16.8054,1500.0
2005-11-29 10:35:00,30.73,30.73,30.71,30.73,2500.0,16.8163,16.8163,16.8054,16.8163,2500.0
2005-11-29 10:40:00,30.73,30.73,30.67,30.67,2100.0,16.8163,16.8163,16.7835,16.7835,2100.0
2005-11-29 10:45:00,30.68,30.68,30.67,30.67,2100.0,16.789,16.789,16.7835,16.7835,2100.0
2005-11-29 10:50:00,30.65,30.66,30.65,30.66,3100.0,16.7725,16.778,16.7725,16.778,3100.0
2005-11-29 10:55:00,30.66,30.66,30.65,30.65,1500.0,16.778,16.778,16.7725,16.7725,1500.0
2005-11-29 11:00:00,30.65,30.65,30.65,30.65,1200.0,16.7725,16.7725,16.7725,16.7725,1200.0
2005-11-29 11:05:00,30.65,30.67,30.64,30.64,1400.0,16.7725,16.7835,16.7671,16.7671,1400.0
2005-11-29 11:10:00,30.65,30.65,30.63,30.63,2100.0,16.7725,16.7725,16.7616,16.7616,2100.0
2005-11-29 11:15:00,30.64,30.69,30.64,30.67,1300.0,16.7671,16.7944,16.7671,16.7835,1300.0
2005-11-29 11:20:00,30.67,30.71,30.66,30.71,800.0,16.7835,16.8054,16.778,16.8054,800.0
2005-11-29 11:25:00,30.7,30.71,30.66,30.71,1900.0,16.7999,16.8054,16.778,16.8054,1900.0
2005-11-29 11:30:00,30.71,30.74,30.64,30.74,5500.0,16.8054,16.8218,16.7671,16.8218,5500.0
2005-11-29 11:35:00,30.74,30.77,30.74,30.77,1500.0,16.8218,16.8382,16.8218,16.8382,1500.0
2005-11-29 11:40:00,30.76,30.76,30.76,30.76,100.0,16.8327,16.8327,16.8327,16.8327,100.0
2005-11-29 11:45:00,30.75,30.77,30.75,30.77,1100.0,16.8273,16.8382,16.8273,16.8382,1100.0
2005-11-29 11:50:00,30.75,30.75,30.68,30.73,7700.0,16.8273,16.8273,16.789,16.8163,7700.0
2005-11-29 11:55:00,30.74,30.74,30.74,30.74,800.0,16.8218,16.8218,16.8218,16.8218,800.0
2005-11-29 12:00:00,30.74,30.77,30.74,30.77,2400.0,16.8218,16.8382,16.8218,16.8382,2400.0
2005-11-29 12:05:00,30.75,30.77,30.75,30.77,1000.0,16.8273,16.8382,16.8273,16.8382,1000.0
2005-11-29 12:10:00,30.77,30.85,30.77,30.82,3800.0,16.8382,16.882,16.8382,16.8656,3800.0
2005-11-29 12:15:00,30.82,30.83,30.82,30.83,400.0,16.8656,16.871,16.8656,16.871,400.0
2005-11-29 12:20:00,30.82,30.82,30.79,30.79,1500.0,16.8656,16.8656,16.8492,16.8492,1500.0
2005-11-29 12:25:00,30.79,30.8,30.79,30.8,1200.0,16.8492,16.8546,16.8492,16.8546,1200.0
2005-11-29 12:30:00,30.79,30.8,30.78,30.8,1000.0,16.8492,16.8546,16.8437,16.8546,1000.0
2005-11-29 12:35:00,30.8,30.8,30.8,30.8,700.0,16.8546,16.8546,16.8546,16.8546,700.0
2005-11-29 12:40:00,30.81,30.85,30.8,30.85,2600.0,16.8601,16.882,16.8546,16.882,2600.0
2005-11-29 12:45:00,30.84,30.84,30.83,30.83,1200.0,16.8765,16.8765,16.871,16.871,1200.0
2005-11-29 12:50:00,30.84,30.84,30.83,30.84,600.0,16.8765,16.8765,16.871,16.8765,600.0
2005-11-29 12:55:00,30.83,30.83,30.82,30.82,2100.0,16.871,16.871,16.8656,16.8656,2100.0
2005-11-29 13:00:00,30.82,30.83,30.82,30.83,1700.0,16.8656,16.871,16.8656,16.871,1700.0
2005-11-29 13:05:00,30.82,30.84,30.82,30.84,3500.0,16.8656,16.8765,16.8656,16.8765,3500.0
2005-11-29 13:10:00,30.83,30.83,30.8,30.8,2800.0,16.871,16.871,16.8546,16.8546,2800.0
2005-11-29 13:15:00,30.8,30.81,30.77,30.77,2700.0,16.8546,16.8601,16.8382,16.8382,2700.0
2005-11-29 13:20:00,30.76,30.78,30.76,30.78,600.0,16.8327,16.8437,16.8327,16.8437,600.0
2005-11-29 13:25:00,30.76,30.76,30.76,30.76,200.0,16.8327,16.8327,16.8327,16.8327,200.0
2005-11-29 13:30:00,30.76,30.76,30.69,30.7,2900.0,16.8327,16.8327,16.7944,16.7999,2900.0
2005-11-29 13:35:00,30.68,30.69,30.66,30.67,1600.0,16.789,16.7944,16.778,16.7835,1600.0
2005-11-29 13:40:00,30.66,30.69,30.66,30.66,1300.0,16.778,16.7944,16.778,16.778,1300.0
2005-11-29 13:45:00,30.69,30.69,30.66,30.68,1400.0,16.7944,16.7944,16.778,16.789,1400.0
2005-11-29 13:50:00,30.67,30.68,30.64,30.67,3300.0,16.7835,16.789,16.7671,16.7835,3300.0
2005-11-29 13:55:00,30.65,30.68,30.65,30.68,1100.0,16.7725,16.789,16.7725,16.789,1100.0
2005-11-29 14:00:00,30.68,30.75,30.68,30.74,2900.0,16.789,16.8273,16.789,16.8218,2900.0
2005-11-29 14:05:00,30.74,30.74,30.73,30.73,1800.0,16.8218,16.8218,16.8163,16.8163,1800.0
2005-11-29 14:10:00,30.73,30.75,30.73,30.75,2200.0,16.8163,16.8273,16.8163,16.8273,2200.0
2005-11-29 14:15:00,30.75,30.76,30.74,30.75,1100.0,16.8273,16.8327,16.8218,16.8273,1100.0
2005-11-29 14:20:00,30.74,30.74,30.74,30.74,200.0,16.8218,16.8218,16.8218,16.8218,200.0
2005-11-29 14:25:00,30.75,30.75,30.75,30.75,100.0,16.8273,16.8273,16.8273,16.8273,100.0
2005-11-29 14:30:00,30.74,30.77,30.74,30.76,3700.0,16.8218,16.8382,16.8218,16.8327,3700.0
2005-11-29 14:35:00,30.76,30.8,30.76,30.77,2900.0,16.8327,16.8546,16.8327,16.8382,2900.0
2005-11-29 14:40:00,30.77,30.81,30.77,30.81,6000.0,16.8382,16.8601,16.8382,16.8601,6000.0
2005-11-29 14:45:00,30.8,30.85,30.8,30.83,6400.0,16.8546,16.882,16.8546,16.871,6400.0
2005-11-29 14:50:00,30.83,30.84,30.83,30.84,900.0,16.871,16.8765,16.871,16.8765,900.0
2005-11-29 14:55:00,30.84,30.84,30.8,30.82,3300.0,16.8765,16.8765,16.8546,16.8656,3300.0
2005-11-29 15:00:00,30.8,30.82,30.79,30.82,2200.0,16.8546,16.8656,16.8492,16.8656,2200.0
2005-11-29 15:05:00,30.83,30.84,30.77,30.79,9400.0,16.871,16.8765,16.8382,16.8492,9400.0
2005-11-29 15:10:00,30.79,30.79,30.73,30.73,4600.0,16.8492,16.8492,16.8163,16.8163,4600.0
2005-11-29 15:15:00,30.74,30.76,30.74,30.76,1300.0,16.8218,16.8327,16.8218,16.8327,1300.0
2005-11-29 15:20:00,30.74,30.74,30.74,30.74,500.0,16.8218,16.8218,16.8218,16.8218,500.0
2005-11-29 15:25:00,30.73,30.73,30.73,30.73,1200.0,16.8163,16.8163,16.8163,16.8163,1200.0
2005-11-29 15:30:00,30.72,30.73,30.71,30.71,2000.0,16.8108,16.8163,16.8054,16.8054,2000.0
2005-11-29 15:35:00,30.7,30.7,30.68,30.68,1300.0,16.7999,16.7999,16.789,16.789,1300.0
2005-11-29 15:40:00,30.68,30.68,30.64,30.64,3100.0,16.789,16.789,16.7671,16.7671,3100.0
2005-11-29 15:45:00,30.64,30.64,30.55,30.56,8900.0,16.7671,16.7671,16.7178,16.7233,8900.0
2005-11-29 15:50:00,30.56,30.71,30.56,30.69,11400.0,16.7233,16.8054,16.7233,16.7944,11400.0
2005-11-29 15:55:00,30.68,30.71,30.68,30.7,8800.0,16.789,16.8054,16.789,16.7999,8800.0
2005-11-30 09:30:00,30.75,30.75,30.73,30.73,6200.0,16.8273,16.8273,16.8163,16.8163,6200.0
2005-11-30 09:35:00,30.69,30.69,30.69,30.69,1300.0,16.7944,16.7944,16.7944,16.7944,1300.0
2005-11-30 09:40:00,30.69,30.69,30.68,30.69,1300.0,16.7944,16.7944,16.789,16.7944,1300.0
2005-11-30 09:45:00,30.64,30.65,30.61,30.62,3400.0,16.7671,16.7725,16.7507,16.7561,3400.0
2005-11-30 09:50:00,30.63,30.64,30.63,30.64,1000.0,16.7616,16.7671,16.7616,16.7671,1000.0
2005-11-30 09:55:00,30.64,30.64,30.61,30.63,800.0,16.7671,16.7671,16.7507,16.7616,800.0
2005-11-30 10:00:00,30.58,30.61,30.55,30.55,2200.0,16.7342,16.7507,16.7178,16.7178,2200.0
2005-11-30 10:05:00,30.55,30.55,30.52,30.52,1900.0,16.7178,16.7178,16.7014,16.7014,1900.0
2005-11-30 10:10:00,30.53,30.55,30.53,30.55,1000.0,16.7069,16.7178,16.7069,16.7178,1000.0
2005-11-30 10:15:00,30.55,30.55,30.54,30.54,400.0,16.7178,16.7178,16.7123,16.7123,400.0
2005-11-30 10:20:00,30.53,30.57,30.53,30.57,400.0,16.7069,16.7288,16.7069,16.7288,400.0
2005-11-30 10:25:00,30.58,30.59,30.57,30.57,3400.0,16.7342,16.7397,16.7288,16.7288,3400.0
2005-11-30 10:30:00,30.57,30.67,30.57,30.67,1400.0,16.7288,16.7835,16.7288,16.7835,1400.0
2005-11-30 10:35:00,30.66,30.7,30.64,30.66,4000.0,16.778,16.7999,16.7671,16.778,4000.0
2005-11-30 10:40:00,30.69,30.72,30.69,30.7,2600.0,16.7944,16.8108,16.7944,16.7999,2600.0
2005-11-30 10:45:00,30.69,30.7,30.69,30.69,600.0,16.7944,16.7999,16.7944,16.7944,600.0
2005-11-30 10:50:00,30.68,30.7,30.68,30.69,1400.0,16.789,16.7999,16.789,16.7944,1400.0
2005-11-30 10:55:00,30.69,30.69,30.62,30.69,7100.0,16.7944,16.7944,16.7561,16.7944,7100.0
2005-11-30 11:00:00,30.73,30.73,30.73,30.73,300.0,16.8163,16.8163,16.8163,16.8163,300.0
2005-11-30 11:05:00,30.72,30.73,30.71,30.73,2300.0,16.8108,16.8163,16.8054,16.8163,2300.0
2005-11-30 11:10:00,30.73,30.73,30.72,30.72,500.0,16.8163,16.8163,16.8108,16.8108,500.0
2005-11-30 11:15:00,30.73,30.73,30.68,30.71,2900.0,16.8163,16.8163,16.789,16.8054,2900.0
2005-11-30 11:20:00,30.66,30.68,30.66,30.68,800.0,16.778,16.789,16.778,16.789,800.0
2005-11-30 11:25:00,30.68,30.73,30.67,30.71,1400.0,16.789,16.8163,16.7835,16.8054,1400.0
2005-11-30 11:30:00,30.7,30.7,30.65,30.66,1700.0,16.7999,16.7999,16.7725,16.778,1700.0
2005-11-30 11:35:00,30.65,30.65,30.6,30.6,1100.0,16.7725,16.7725,16.7452,16.7452,1100.0
2005-11-30 11:40:00,30.6,30.6,30.55,30.56,1600.0,16.7452,16.7452,16.7178,16.7233,1600.0
2005-11-30 11:45:00,30.57,30.58,30.53,30.53,1600.0,16.7288,16.7342,16.7069,16.7069,1600.0
2005-11-30 11:50:00,30.53,30.55,30.53,30.55,1200.0,16.7069,16.7178,16.7069,16.7178,1200.0
2005-11-30 11:55:00,30.55,30.56,30.53,30.53,1600.0,16.7178,16.7233,16.7069,16.7069,1600.0
2005-11-30 12:00:00,30.55,30.55,30.54,30.55,900.0,16.7178,16.7178,16.7123,16.7178,900.0
2005-11-30 12:05:00,30.55,30.55,30.55,30.55,100.0,16.7178,16.7178,16.7178,16.7178,100.0
2005-11-30 12:10:00,30.54,30.55,30.54,30.55,1000.0,16.7123,16.7178,16.7123,16.7178,1000.0
2005-11-30 12:15:00,30.55,30.55,30.53,30.53,1900.0,16.7178,16.7178,16.7069,16.7069,1900.0
2005-11-30 12:20:00,30.52,30.52,30.51,30.51,700.0,16.7014,16.7014,16.6959,16.6959,700.0
2005-11-30 12:25:00,30.51,30.52,30.51,30.51,1000.0,16.6959,16.7014,16.6959,16.6959,1000.0
2005-11-30 12:30:00,30.51,30.52,30.5,30.51,2300.0,16.6959,16.7014,16.6905,16.6959,2300.0
2005-11-30 12:35:00,30.51,30.51,30.5,30.51,800.0,16.6959,16.6959,16.6905,16.6959,800.0
2005-11-30 12:40:00,30.51,30.52,30.5,30.52,2300.0,16.6959,16.7014,16.6905,16.7014,2300.0
2005-11-30 12:45:00,30.51,30.54,30.51,30.52,1700.0,16.6959,16.7123,16.6959,16.7014,1700.0
2005-11-30 12:50:00,30.53,30.6,30.52,30.6,3200.0,16.7069,16.7452,16.7014,16.7452,3200.0
2005-11-30 12:55:00,30.59,30.59,30.58,30.58,6100.0,16.7397,16.7397,16.7342,16.7342,6100.0
2005-11-30 13:00:00,30.57,30.57,30.57,30.57,800.0,16.7288,16.7288,16.7288,16.7288,800.0
2005-11-30 13:05:00,30.57,30.57,30.57,30.57,600.0,16.7288,16.7288,16.7288,16.7288,600.0
2005-11-30 13:10:00,30.56,30.62,30.56,30.58,1400.0,16.7233,16.7561,16.7233,16.7342,1400.0
2005-11-30 13:15:00,30.57,30.57,30.55,30.55,1500.0,16.7288,16.7288,16.7178,16.7178,1500.0
2005-11-30 13:20:00,30.55,30.55,30.55,30.55,500.0,16.7178,16.7178,16.7178,16.7178,500.0
2005-11-30 13:25:00,30.55,30.56,30.54,30.55,1600.0,16.7178,16.7233,16.7123,16.7178,1600.0
2005-11-30 13:30:00,30.56,30.56,30.55,30.55,1900.0,16.7233,16.7233,16.7178,16.7178,1900.0
2005-11-30 13:35:00,30.56,30.56,30.55,30.56,1300.0,16.7233,16.7233,16.7178,16.7233,1300.0
2005-11-30 13:40:00,30.56,30.56,30.53,30.53,1800.0,16.7233,16.7233,16.7069,16.7069,1800.0
2005-11-30 13:45:00,30.54,30.59,30.54,30.57,4100.0,16.7123,16.7397,16.7123,16.7288,4100.0
2005-11-30 13:50:00,30.56,30.58,30.54,30.56,2100.0,16.7233,16.7342,16.7123,16.7233,2100.0
2005-11-30 13:55:00,30.58,30.58,30.53,30.53,1800.0,16.7342,16.7342,16.7069,16.7069,1800.0
2005-11-30 14:00:00,30.52,30.6,30.5,30.6,3800.0,16.7014,16.7452,16.6905,16.7452,3800.0
2005-11-30 14:05:00,30.6,30.6,30.55,30.55,800.0,16.7452,16.7452,16.7178,16.7178,800.0
2005-11-30 14:10:00,30.55,30.61,30.55,30.58,1100.0,16.7178,16.7507,16.7178,16.7342,1100.0
2005-11-30 14:15:00,30.59,30.59,30.57,30.57,500.0,16.7397,16.7397,16.7288,16.7288,500.0
2005-11-30 14:20:00,30.58,30.58,30.57,30.57,400.0,16.7342,16.7342,16.7288,16.7288,400.0
2005-11-30 14:25:00,30.57,30.58,30.57,30.58,300.0,16.7288,16.7342,16.7288,16.7342,300.0
2005-11-30 14:30:00,30.57,30.57,30.57,30.57,300.0,16.7288,16.7288,16.7288,16.7288,300.0
2005-11-30 14:35:00,30.56,30.58,30.55,30.57,1200.0,16.7233,16.7342,16.7178,16.7288,1200.0
2005-11-30 14:40:00,30.57,30.57,30.52,30.52,1000.0,16.7288,16.7288,16.7014,16.7014,1000.0
2005-11-30 14:45:00,30.5,30.53,30.5,30.52,1500.0,16.6905,16.7069,16.6905,16.7014,1500.0
2005-11-30 14:50:00,30.53,30.53,30.51,30.53,2000.0,16.7069,16.7069,16.6959,16.7069,2000.0
2005-11-30 14:55:00,30.53,30.53,30.49,30.51,2400.0,16.7069,16.7069,16.685,16.6959,2400.0
2005-11-30 15:00:00,30.5,30.51,30.49,30.49,1300.0,16.6905,16.6959,16.685,16.685,1300.0
2005-11-30 15:05:00,30.47,30.47,30.46,30.46,1200.0,16.674,16.674,16.6686,16.6686,1200.0
2005-11-30 15:10:00,30.45,30.46,30.42,30.44,2100.0,16.6631,16.6686,16.6467,16.6576,2100.0
2005-11-30 15:15:00,30.44,30.47,30.43,30.47,4700.0,16.6576,16.674,16.6521,16.674,4700.0
2005-11-30 15:20:00,30.47,30.47,30.45,30.45,2200.0,16.674,16.674,16.6631,16.6631,2200.0
2005-11-30 15:25:00,30.45,30.46,30.45,30.46,1800.0,16.6631,16.6686,16.6631,16.6686,1800.0
2005-11-30 15:30:00,30.45,30.46,30.45,30.46,400.0,16.6631,16.6686,16.6631,16.6686,400.0
2005-11-30 15:35:00,30.45,30.45,30.44,30.44,1500.0,16.6631,16.6631,16.6576,16.6576,1500.0
2005-11-30 15:40:00,30.43,30.43,30.4,30.41,2700.0,16.6521,16.6521,16.6357,16.6412,2700.0
2005-11-30 15:45:00,30.4,30.42,30.37,30.39,3700.0,16.6357,16.6467,16.6193,16.6303,3700.0
2005-11-30 15:50:00,30.38,30.41,30.34,30.4,5100.0,16.6248,16.6412,16.6029,16.6357,5100.0
2005-11-30 15:55:00,30.4,30.45,30.36,30.36,6600.0,16.6357,16.6631,16.6138,16.6138,6600.0
2005-12-01 09:30:00,30.47,30.51,30.47,30.51,4700.0,16.674,16.6959,16.674,16.6959,4700.0
2005-12-01 09:35:00,30.51,30.52,30.51,30.52,1100.0,16.6959,16.7014,16.6959,16.7014,1100.0
2005-12-01 09:40:00,30.53,30.54,30.51,30.51,3400.0,16.7069,16.7123,16.6959,16.6959,3400.0
2005-12-01 09:45:00,30.55,30.69,30.55,30.69,2900.0,16.7178,16.7944,16.7178,16.7944,2900.0
2005-12-01 09:50:00,30.69,30.72,30.69,30.72,1300.0,16.7944,16.8108,16.7944,16.8108,1300.0
2005-12-01 09:55:00,30.72,30.73,30.68,30.71,3400.0,16.8108,16.8163,16.789,16.8054,3400.0
2005-12-01 10:00:00,30.72,30.82,30.72,30.82,3000.0,16.8108,16.8656,16.8108,16.8656,3000.0
2005-12-01 10:05:00,30.82,30.85,30.77,30.79,3200.0,16.8656,16.882,16.8382,16.8492,3200.0
2005-12-01 10:10:00,30.79,30.8,30.75,30.79,4700.0,16.8492,16.8546,16.8273,16.8492,4700.0
2005-12-01 10:15:00,30.81,30.81,30.78,30.78,1900.0,16.8601,16.8601,16.8437,16.8437,1900.0
2005-12-01 10:20:00,30.79,30.8,30.78,30.8,1400.0,16.8492,16.8546,16.8437,16.8546,1400.0
2005-12-01 10:25:00,30.79,30.79,30.78,30.78,300.0,16.8492,16.8492,16.8437,16.8437,300.0
2005-12-01 10:30:00,30.8,30.81,30.78,30.79,3100.0,16.8546,16.8601,16.8437,16.8492,3100.0
2005-12-01 10:35:00,30.79,30.81,30.79,30.81,1600.0,16.8492,16.8601,16.8492,16.8601,1600.0
2005-12-01 10:40:00,30.8,30.81,30.76,30.76,3300.0,16.8546,16.8601,16.8327,16.8327,3300.0
2005-12-01 10:45:00,30.77,30.79,30.76,30.79,1400.0,16.8382,16.8492,16.8327,16.8492,1400.0
2005-12-01 10:50:00,30.79,30.82,30.79,30.82,1300.0,16.8492,16.8656,16.8492,16.8656,1300.0
2005-12-01 10:55:00,30.83,30.83,30.8,30.82,1700.0,16.871,16.871,16.8546,16.8656,1700.0
2005-12-01 11:00:00,30.82,30.82,30.82,30.82,2600.0,16.8656,16.8656,16.8656,16.8656,2600.0
2005-12-01 11:05:00,30.83,30.83,30.82,30.82,1000.0,16.871,16.871,16.8656,16.8656,1000.0
2005-12-01 11:10:00,30.81,30.81,30.8,30.8,1100.0,16.8601,16.8601,16.8546,16.8546,1100.0
2005-12-01 11:15:00,30.79,30.8,30.77,30.77,1400.0,16.8492,16.8546,16.8382,16.8382,1400.0
2005-12-01 11:20:00,30.75,30.75,30.73,30.73,2000.0,16.8273,16.8273,16.8163,16.8163,2000.0
2005-12-01 11:25:00,30.7,30.7,30.7,30.7,200.0,16.7999,16.7999,16.7999,16.7999,200.0
2005-12-01 11:30:00,30.7,30.7,30.67,30.67,1000.0,16.7999,16.7999,16.7835,16.7835,1000.0
2005-12-01 11:35:00,30.64,30.65,30.63,30.63,1200.0,16.7671,16.7725,16.7616,16.7616,1200.0
2005-12-01 11:40:00,30.63,30.63,30.62,30.62,1700.0,16.7616,16.7616,16.7561,16.7561,1700.0
2005-12-01 11:45:00,30.62,30.62,30.61,30.61,500.0,16.7561,16.7561,16.7507,16.7507,500.0
2005-12-01 11:50:00,30.61,30.61,30.59,30.59,2700.0,16.7507,16.7507,16.7397,16.7397,2700.0
2005-12-01 11:55:00,30.59,30.62,30.59,30.62,1200.0,16.7397,16.7561,16.7397,16.7561,1200.0
2005-12-01 12:00:00,30.61,30.63,30.61,30.63,1000.0,16.7507,16.7616,16.7507,16.7616,1000.0
2005-12-01 12:05:00,30.63,30.64,30.63,30.64,1600.0,16.7616,16.7671,16.7616,16.7671,1600.0
2005-12-01 12:10:00,30.65,30.66,30.65,30.65,1900.0,16.7725,16.778,16.7725,16.7725,1900.0
2005-12-01 12:15:00,30.64,30.67,30.64,30.67,1900.0,16.7671,16.7835,16.7671,16.7835,1900.0
2005-12-01 12:20:00,30.67,30.68,30.64,30.66,12500.0,16.7835,16.789,16.7671,16.778,12500.0
2005-12-01 12:25:00,30.68,30.68,30.67,30.67,200.0,16.789,16.789,16.7835,16.7835,200.0
2005-12-01 12:30:00,30.68,30.69,30.68,30.68,800.0,16.789,16.7944,16.789,16.789,800.0
2005-12-01 12:35:00,30.68,30.7,30.68,30.7,1700.0,16.789,16.7999,16.789,16.7999,1700.0
2005-12-01 12:40:00,30.7,30.7,30.69,30.69,1100.0,16.7999,16.7999,16.7944,16.7944,1100.0
2005-12-01 12:45:00,30.7,30.7,30.7,30.7,300.0,16.7999,16.7999,16.7999,16.7999,300.0
2005-12-01 12:50:00,30.7,30.7,30.69,30.7,2600.0,16.7999,16.7999,16.7944,16.7999,2600.0
2005-12-01 12:55:00,30.7,30.7,30.7,30.7,400.0,16.7999,16.7999,16.7999,16.7999,400.0
2005-12-01 13:00:00,30.69,30.69,30.69,30.69,700.0,16.7944,16.7944,16.7944,16.7944,700.0
2005-12-01 13:05:00,30.69,30.69,30.69,30.69,200.0,16.7944,16.7944,16.7944,16.7944,200.0
2005-12-01 13:10:00,30.69,30.73,30.69,30.73,2300.0,16.7944,16.8163,16.7944,16.8163,2300.0
2005-12-01 13:15:00,30.73,30.75,30.73,30.74,1500.0,16.8163,16.8273,16.8163,16.8218,1500.0
2005-12-01 13:20:00,30.74,30.75,30.74,30.74,1300.0,16.8218,16.8273,16.8218,16.8218,1300.0
2005-12-01 13:25:00,30.74,30.74,30.72,30.73,2600.0,16.8218,16.8218,16.8108,16.8163,2600.0
2005-12-01 13:30:00,30.74,30.76,30.74,30.75,1500.0,16.8218,16.8327,16.8218,16.8273,1500.0
2005-12-01 13:35:00,30.75,30.76,30.72,30.72,1100.0,16.8273,16.8327,16.8108,16.8108,1100.0
2005-12-01 13:40:00,30.72,30.73,30.72,30.73,1200.0,16.8108,16.8163,16.8108,16.8163,1200.0
2005-12-01 13:45:00,30.73,30.74,30.72,30.72,1800.0,16.8163,16.8218,16.8108,16.8108,1800.0
2005-12-01 13:50:00,30.74,30.75,30.74,30.75,1500.0,16.8218,16.8273,16.8218,16.8273,1500.0
2005-12-01 13:55:00,30.75,30.76,30.74,30.75,2100.0,16.8273,16.8327,16.8218,16.8273,2100.0
2005-12-01 14:00:00,30.76,30.76,30.76,30.76,900.0,16.8327,16.8327,16.8327,16.8327,900.0
2005-12-01 14:05:00,30.75,30.78,30.75,30.77,2000.0,16.8273,16.8437,16.8273,16.8382,2000.0
2005-12-01 14:10:00,30.76,30.77,30.76,30.77,600.0,16.8327,16.8382,16.8327,16.8382,600.0
2005-12-01 14:15:00,30.77,30.77,30.77,30.77,1000.0,16.8382,16.8382,16.8382,16.8382,1000.0
2005-12-01 14:20:00,30.76,30.76,30.71,30.71,11300.0,16.8327,16.8327,16.8054,16.8054,11300.0
2005-12-01 14:25:00,30.71,30.71,30.71,30.71,0.0,16.8054,16.8054,16.8054,16.8054,0.0
2005-12-01 14:30:00,30.72,30.72,30.69,30.69,1800.0,16.8108,16.8108,16.7944,16.7944,1800.0
2005-12-01 14:35:00,30.69,30.71,30.69,30.7,2300.0,16.7944,16.8054,16.7944,16.7999,2300.0
2005-12-01 14:40:00,30.69,30.7,30.68,30.7,2600.0,16.7944,16.7999,16.789,16.7999,2600.0
2005-12-01 14:45:00,30.71,30.71,30.7,30.71,1200.0,16.8054,16.8054,16.7999,16.8054,1200.0
2005-12-01 14:50:00,30.71,30.71,30.69,30.7,1200.0,16.8054,16.8054,16.7944,16.7999,1200.0
2005-12-01 14:55:00,30.69,30.7,30.69,30.69,900.0,16.7944,16.7999,16.7944,16.7944,900.0
2005-12-01 15:00:00,30.7,30.7,30.69,30.7,3400.0,16.7999,16.7999,16.7944,16.7999,3400.0
2005-12-01 15:05:00,30.7,30.7,30.69,30.69,1300.0,16.7999,16.7999,16.7944,16.7944,1300.0
2005-12-01 15:10:00,30.69,30.69,30.63,30.63,7900.0,16.7944,16.7944,16.7616,16.7616,7900.0
2005-12-01 15:15:00,30.63,30.63,30.61,30.61,1900.0,16.7616,16.7616,16.7507,16.7507,1900.0
2005-12-01 15:20:00,30.61,30.62,30.61,30.61,1900.0,16.7507,16.7561,16.7507,16.7507,1900.0
2005-12-01 15:25:00,30.61,30.63,30.61,30.63,2300.0,16.7507,16.7616,16.7507,16.7616,2300.0
2005-12-01 15:30:00,30.63,30.65,30.63,30.65,2200.0,16.7616,16.7725,16.7616,16.7725,2200.0
2005-12-01 15:35:00,30.65,30.68,30.63,30.63,3600.0,16.7725,16.789,16.7616,16.7616,3600.0
2005-12-01 15:40:00,30.63,30.63,30.59,30.62,3100.0,16.7616,16.7616,16.7397,16.7561,3100.0
2005-12-01 15:45:00,30.62,30.64,30.62,30.63,1800.0,16.7561,16.7671,16.7561,16.7616,1800.0
2005-12-01 15:50:00,30.64,30.7,30.63,30.65,12400.0,16.7671,16.7999,16.7616,16.7725,12400.0
2005-12-01 15:55:00,30.65,30.68,30.64,30.68,4100.0,16.7725,16.789,16.7671,16.789,4100.0
2005-12-02 09:30:00,30.55,30.55,30.55,30.55,7300.0,16.7178,16.7178,16.7178,16.7178,7300.0
2005-12-02 09:35:00,30.55,30.56,30.55,30.56,1400.0,16.7178,16.7233,16.7178,16.7233,1400.0
2005-12-02 09:40:00,30.56,30.59,30.55,30.57,1600.0,16.7233,16.7397,16.7178,16.7288,1600.0
2005-12-02 09:45:00,30.57,30.57,30.53,30.54,2700.0,16.7288,16.7288,16.7069,16.7123,2700.0
2005-12-02 09:50:00,30.54,30.56,30.51,30.53,2500.0,16.7123,16.7233,16.6959,16.7069,2500.0
2005-12-02 09:55:00,30.55,30.55,30.46,30.46,3200.0,16.7178,16.7178,16.6686,16.6686,3200.0
2005-12-02 10:00:00,30.46,30.51,30.46,30.51,4400.0,16.6686,16.6959,16.6686,16.6959,4400.0
2005-12-02 10:05:00,30.51,30.53,30.5,30.53,3400.0,16.6959,16.7069,16.6905,16.7069,3400.0
2005-12-02 10:10:00,30.53,30.53,30.53,30.53,1300.0,16.7069,16.7069,16.7069,16.7069,1300.0
2005-12-02 10:15:00,30.53,30.53,30.51,30.51,1900.0,16.7069,16.7069,16.6959,16.6959,1900.0
2005-12-02 10:20:00,30.5,30.52,30.5,30.51,1800.0,16.6905,16.7014,16.6905,16.6959,1800.0
2005-12-02 10:25:00,30.37,30.45,30.37,30.45,9400.0,16.6193,16.6631,16.6193,16.6631,9400.0
2005-12-02 10:30:00,30.45,30.46,30.45,30.46,1300.0,16.6631,16.6686,16.6631,16.6686,1300.0
2005-12-02 10:35:00,30.45,30.47,30.45,30.47,5200.0,16.6631,16.674,16.6631,16.674,5200.0
2005-12-02 10:40:00,30.48,30.88,30.48,30.88,1400.0,16.6795,16.8984,16.6795,16.8984,1400.0
2005-12-02 10:45:00,30.54,30.54,30.54,30.54,1400.0,16.7123,16.7123,16.7123,16.7123,1400.0
2005-12-02 10:50:00,30.5,30.5,30.45,30.48,1700.0,16.6905,16.6905,16.6631,16.6795,1700.0
2005-12-02 10:55:00,30.46,30.46,30.46,30.46,600.0,16.6686,16.6686,16.6686,16.6686,600.0
2005-12-02 11:00:00,30.44,30.46,30.44,30.45,1300.0,16.6576,16.6686,16.6576,16.6631,1300.0
2005-12-02 11:05:00,30.45,30.46,30.45,30.46,600.0,16.6631,16.6686,16.6631,16.6686,600.0
2005-12-02 11:10:00,30.47,30.49,30.47,30.49,2700.0,16.674,16.685,16.674,16.685,2700.0
2005-12-02 11:15:00,30.49,30.52,30.49,30.52,3900.0,16.685,16.7014,16.685,16.7014,3900.0
2005-12-02 11:20:00,30.52,30.52,30.51,30.51,200.0,16.7014,16.7014,16.6959,16.6959,200.0
2005-12-02 11:25:00,30.52,30.55,30.52,30.55,3400.0,16.7014,16.7178,16.7014,16.7178,3400.0
2005-12-02 11:30:00,30.54,30.57,30.51,30.55,3900.0,16.7123,16.7288,16.6959,16.7178,3900.0
2005-12-02 11:35:00,30.56,30.56,30.56,30.56,300.0,16.7233,16.7233,16.7233,16.7233,300.0
2005-12-02 11:40:00,30.55,30.56,30.54,30.56,1100.0,16.7178,16.7233,16.7123,16.7233,1100.0
2005-12-02 11:45:00,30.54,30.54,30.53,30.54,1200.0,16.7123,16.7123,16.7069,16.7123,1200.0
2005-12-02 11:50:00,30.54,30.55,30.51,30.52,1300.0,16.7123,16.7178,16.6959,16.7014,1300.0
2005-12-02 11:55:00,30.52,30.55,30.52,30.55,1200.0,16.7014,16.7178,16.7014,16.7178,1200.0
2005-12-02 12:00:00,30.54,30.6,30.54,30.6,7500.0,16.7123,16.7452,16.7123,16.7452,7500.0
2005-12-02 12:05:00,30.56,30.58,30.56,30.58,1000.0,16.7233,16.7342,16.7233,16.7342,1000.0
2005-12-02 12:10:00,30.57,30.58,30.57,30.57,1100.0,16.7288,16.7342,16.7288,16.7288,1100.0
2005-12-02 12:15:00,30.57,30.57,30.53,30.54,2100.0,16.7288,16.7288,16.7069,16.7123,2100.0
2005-12-02 12:20:00,30.56,30.58,30.56,30.58,1000.0,16.7233,16.7342,16.7233,16.7342,1000.0
2005-12-02 12:25:00,30.57,30.58,30.57,30.57,1000.0,16.7288,16.7342,16.7288,16.7288,1000.0
2005-12-02 12:30:00,30.56,30.56,30.56,30.56,300.0,16.7233,16.7233,16.7233,16.7233,300.0
2005-12-02 12:35:00,30.57,30.58,30.57,30.58,400.0,16.7288,16.7342,16.7288,16.7342,400.0
2005-12-02 12:40:00,30.58,30.58,30.55,30.57,1800.0,16.7342,16.7342,16.7178,16.7288,1800.0
2005-12-02 12:45:00,30.56,30.59,30.56,30.59,700.0,16.7233,16.7397,16.7233,16.7397,700.0
2005-12-02 12:50:00,30.59,30.59,30.55,30.55,2600.0,16.7397,16.7397,16.7178,16.7178,2600.0
2005-12-02 12:55:00,30.55,30.55,30.54,30.55,1000.0,16.7178,16.7178,16.7123,16.7178,1000.0
2005-12-02 13:00:00,30.55,30.55,30.53,30.53,1800.0,16.7178,16.7178,16.7069,16.7069,1800.0
2005-12-02 13:05:00,30.53,30.56,30.53,30.55,1500.0,16.7069,16.7233,16.7069,16.7178,1500.0
2005-12-02 13:10:00,30.56,30.6,30.56,30.59,2000.0,16.7233,16.7452,16.7233,16.7397,2000.0
2005-12-02 13:15:00,30.59,30.59,30.58,30.58,700.0,16.7397,16.7397,16.7342,16.7342,700.0
2005-12-02 13:20:00,30.59,30.62,30.59,30.62,1100.0,16.7397,16.7561,16.7397,16.7561,1100.0
2005-12-02 13:25:00,30.63,30.68,30.63,30.67,2100.0,16.7616,16.789,16.7616,16.7835,2100.0
2005-12-02 13:30:00,30.66,30.66,30.61,30.63,2200.0,16.778,16.778,16.7507,16.7616,2200.0
2005-12-02 13:35:00,30.64,30.66,30.64,30.65,1100.0,16.7671,16.778,16.7671,16.7725,1100.0
2005-12-02 13:40:00,30.65,30.67,30.65,30.67,800.0,16.7725,16.7835,16.7725,16.7835,800.0
2005-12-02 13:45:00,30.68,30.68,30.68,30.68,600.0,16.789,16.789,16.789,16.789,600.0
2005-12-02 13:50:00,30.68,30.68,30.67,30.67,600.0,16.789,16.789,16.7835,16.7835,600.0
2005-12-02 13:55:00,30.68,30.68,30.65,30.66,700.0,16.789,16.789,16.7725,16.778,700.0
2005-12-02 14:00:00,30.66,30.68,30.66,30.66,700.0,16.778,16.789,16.778,16.778,700.0
2005-12-02 14:05:00,30.66,30.66,30.66,30.66,600.0,16.778,16.778,16.778,16.778,600.0
2005-12-02 14:10:00,30.67,30.67,30.66,30.66,800.0,16.7835,16.7835,16.778,16.778,800.0
2005-12-02 14:15:00,30.64,30.65,30.64,30.64,1100.0,16.7671,16.7725,16.7671,16.7671,1100.0
2005-12-02 14:20:00,30.64,30.64,30.64,30.64,0.0,16.7671,16.7671,16.7671,16.7671,0.0
2005-12-02 14:25:00,30.64,30.65,30.61,30.64,7800.0,16.7671,16.7725,16.7507,16.7671,7800.0
2005-12-02 14:30:00,30.65,30.65,30.64,30.65,900.0,16.7725,16.7725,16.7671,16.7725,900.0
2005-12-02 14:35:00,30.65,30.65,30.63,30.65,4900.0,16.7725,16.7725,16.7616,16.7725,4900.0
2005-12-02 14:40:00,30.64,30.65,30.64,30.65,600.0,16.7671,16.7725,16.7671,16.7725,600.0
2005-12-02 14:45:00,30.64,30.65,30.64,30.64,800.0,16.7671,16.7725,16.7671,16.7671,800.0
2005-12-02 14:50:00,30.64,30.64,30.64,30.64,200.0,16.7671,16.7671,16.7671,16.7671,200.0
2005-12-02 14:55:00,30.64,30.64,30.64,30.64,400.0,16.7671,16.7671,16.7671,16.7671,400.0
2005-12-02 15:00:00,30.65,30.65,30.64,30.65,1000.0,16.7725,16.7725,16.7671,16.7725,1000.0
2005-12-02 15:05:00,30.65,30.65,30.64,30.64,2200.0,16.7725,16.7725,16.7671,16.7671,2200.0
2005-12-02 15:10:00,30.64,30.65,30.63,30.65,3800.0,16.7671,16.7725,16.7616,16.7725,3800.0
2005-12-02 15:15:00,30.64,30.64,30.63,30.64,3200.0,16.7671,16.7671,16.7616,16.7671,3200.0
2005-12-02 15:20:00,30.65,30.65,30.64,30.64,3800.0,16.7725,16.7725,16.7671,16.7671,3800.0
2005-12-02 15:25:00,30.64,30.65,30.63,30.63,3800.0,16.7671,16.7725,16.7616,16.7616,3800.0
2005-12-02 15:30:00,30.63,30.63,30.63,30.63,1900.0,16.7616,16.7616,16.7616,16.7616,1900.0
2005-12-02 15:35:00,30.63,30.64,30.63,30.64,1000.0,16.7616,16.7671,16.7616,16.7671,1000.0
2005-12-02 15:40:00,30.63,30.63,30.61,30.61,4900.0,16.7616,16.7616,16.7507,16.7507,4900.0
2005-12-02 15:45:00,30.59,30.59,30.58,30.58,36300.0,16.7397,16.7397,16.7342,16.7342,36300.0
2005-12-02 15:50:00,30.58,30.6,30.57,30.6,8100.0,16.7342,16.7452,16.7288,16.7452,8100.0
2005-12-02 15:55:00,30.6,30.64,30.6,30.64,3600.0,16.7452,16.7671,16.7452,16.7671,3600.0
2005-12-05 09:30:00,30.6,30.61,30.5,30.61,3100.0,16.7452,16.7507,16.6905,16.7507,3100.0
2005-12-05 09:35:00,30.61,30.63,30.58,30.63,2200.0,16.7507,16.7616,16.7342,16.7616,2200.0
2005-12-05 09:40:00,30.59,30.6,30.57,30.57,2200.0,16.7397,16.7452,16.7288,16.7288,2200.0
2005-12-05 09:45:00,30.53,30.58,30.53,30.53,1600.0,16.7069,16.7342,16.7069,16.7069,1600.0
2005-12-05 09:50:00,30.58,30.58,30.51,30.51,2900.0,16.7342,16.7342,16.6959,16.6959,2900.0
2005-12-05 09:55:00,30.53,30.53,30.52,30.52,1900.0,16.7069,16.7069,16.7014,16.7014,1900.0
2005-12-05 10:00:00,30.5,30.5,30.49,30.5,2900.0,16.6905,16.6905,16.685,16.6905,2900.0
2005-12-05 10:05:00,30.49,30.49,30.42,30.42,1500.0,16.685,16.685,16.6467,16.6467,1500.0
2005-12-05 10:10:00,30.42,30.43,30.39,30.4,3100.0,16.6467,16.6521,16.6303,16.6357,3100.0
2005-12-05 10:15:00,30.41,30.41,30.36,30.38,3400.0,16.6412,16.6412,16.6138,16.6248,3400.0
2005-12-05 10:20:00,30.39,30.4,30.38,30.4,2600.0,16.6303,16.6357,16.6248,16.6357,2600.0
2005-12-05 10:25:00,30.37,30.39,30.37,30.38,800.0,16.6193,16.6303,16.6193,16.6248,800.0
2005-12-05 10:30:00,30.36,30.39,30.35,30.39,2900.0,16.6138,16.6303,16.6084,16.6303,2900.0
2005-12-05 10:35:00,30.35,30.35,30.34,30.35,1400.0,16.6084,16.6084,16.6029,16.6084,1400.0
2005-12-05 10:40:00,30.37,30.39,30.34,30.34,3800.0,16.6193,16.6303,16.6029,16.6029,3800.0
2005-12-05 10:45:00,30.35,30.41,30.35,30.41,7600.0,16.6084,16.6412,16.6084,16.6412,7600.0
2005-12-05 10:50:00,30.4,30.4,30.29,30.32,8400.0,16.6357,16.6357,16.5755,16.592,8400.0
2005-12-05 10:55:00,30.29,30.29,30.25,30.25,2700.0,16.5755,16.5755,16.5536,16.5536,2700.0
2005-12-05 11:00:00,30.24,30.3,30.24,30.28,4600.0,16.5482,16.581,16.5482,16.5701,4600.0
2005-12-05 11:05:00,30.29,30.38,30.29,30.38,3100.0,16.5755,16.6248,16.5755,16.6248,3100.0
2005-12-05 11:10:00,30.36,30.38,30.35,30.37,2600.0,16.6138,16.6248,16.6084,16.6193,2600.0
2005-12-05 11:15:00,30.35,30.39,30.35,30.39,1400.0,16.6084,16.6303,16.6084,16.6303,1400.0
2005-12-05 11:20:00,30.39,30.4,30.39,30.4,3800.0,16.6303,16.6357,16.6303,16.6357,3800.0
2005-12-05 11:25:00,30.39,30.4,30.39,30.4,2100.0,16.6303,16.6357,16.6303,16.6357,2100.0
2005-12-05 11:30:00,30.4,30.4,30.38,30.39,3900.0,16.6357,16.6357,16.6248,16.6303,3900.0
2005-12-05 11:35:00,30.39,30.4,30.38,30.4,1800.0,16.6303,16.6357,16.6248,16.6357,1800.0
2005-12-05 11:40:00,30.39,30.4,30.37,30.39,2900.0,16.6303,16.6357,16.6193,16.6303,2900.0
2005-12-05 11:45:00,30.39,30.4,30.38,30.39,2600.0,16.6303,16.6357,16.6248,16.6303,2600.0
2005-12-05 11:50:00,30.39,30.39,30.36,30.37,3500.0,16.6303,16.6303,16.6138,16.6193,3500.0
2005-12-05 11:55:00,30.36,30.4,30.36,30.4,700.0,16.6138,16.6357,16.6138,16.6357,700.0
2005-12-05 12:00:00,30.39,30.4,30.39,30.39,1900.0,16.6303,16.6357,16.6303,16.6303,1900.0
2005-12-05 12:05:00,30.39,30.39,30.36,30.36,1400.0,16.6303,16.6303,16.6138,16.6138,1400.0
2005-12-05 12:10:00,30.36,30.39,30.36,30.39,700.0,16.6138,16.6303,16.6138,16.6303,700.0
2005-12-05 12:15:00,30.38,30.39,30.38,30.38,900.0,16.6248,16.6303,16.6248,16.6248,900.0
2005-12-05 12:20:00,30.37,30.37,30.35,30.35,4800.0,16.6193,16.6193,16.6084,16.6084,4800.0
2005-12-05 12:25:00,30.36,30.37,30.34,30.36,2600.0,16.6138,16.6193,16.6029,16.6138,2600.0
2005-12-05 12:30:00,30.34,30.34,30.34,30.34,100.0,16.6029,16.6029,16.6029,16.6029,100.0
2005-12-05 12:35:00,30.36,30.39,30.36,30.39,2600.0,16.6138,16.6303,16.6138,16.6303,2600.0
2005-12-05 12:40:00,30.39,30.43,30.39,30.42,6700.0,16.6303,16.6521,16.6303,16.6467,6700.0
2005-12-05 12:45:00,30.42,30.42,30.36,30.36,3600.0,16.6467,16.6467,16.6138,16.6138,3600.0
2005-12-05 12:50:00,30.35,30.35,30.35,30.35,400.0,16.6084,16.6084,16.6084,16.6084,400.0
2005-12-05 12:55:00,30.36,30.36,30.36,30.36,1700.0,16.6138,16.6138,16.6138,16.6138,1700.0
2005-12-05 13:00:00,30.36,30.38,30.36,30.36,2400.0,16.6138,16.6248,16.6138,16.6138,2400.0
2005-12-05 13:05:00,30.35,30.38,30.35,30.36,3000.0,16.6084,16.6248,16.6084,16.6138,3000.0
2005-12-05 13:10:00,30.37,30.37,30.37,30.37,2000.0,16.6193,16.6193,16.6193,16.6193,2000.0
2005-12-05 13:15:00,30.37,30.38,30.37,30.37,2500.0,16.6193,16.6248,16.6193,16.6193,2500.0
2005-12-05 13:20:00,30.37,30.39,30.37,30.39,3500.0,16.6193,16.6303,16.6193,16.6303,3500.0
2005-12-05 13:25:00,30.38,30.41,30.38,30.41,6600.0,16.6248,16.6412,16.6248,16.6412,6600.0
2005-12-05 13:30:00,30.41,30.41,30.39,30.39,3200.0,16.6412,16.6412,16.6303,16.6303,3200.0
2005-12-05 13:35:00,30.39,30.4,30.36,30.39,8800.0,16.6303,16.6357,16.6138,16.6303,8800.0
2005-12-05 13:40:00,30.39,30.4,30.39,30.39,1500.0,16.6303,16.6357,16.6303,16.6303,1500.0
2005-12-05 13:45:00,30.39,30.43,30.38,30.39,3900.0,16.6303,16.6521,16.6248,16.6303,3900.0
2005-12-05 13:50:00,30.39,30.39,30.38,30.38,2300.0,16.6303,16.6303,16.6248,16.6248,2300.0
2005-12-05 13:55:00,30.38,30.38,30.38,30.38,100.0,16.6248,16.6248,16.6248,16.6248,100.0
2005-12-05 14:00:00,30.39,30.39,30.39,30.39,3700.0,16.6303,16.6303,16.6303,16.6303,3700.0
2005-12-05 14:05:00,30.39,30.39,30.38,30.38,3200.0,16.6303,16.6303,16.6248,16.6248,3200.0
2005-12-05 14:10:00,30.38,30.39,30.37,30.38,1800.0,16.6248,16.6303,16.6193,16.6248,1800.0
2005-12-05 14:15:00,30.37,30.42,30.36,30.42,9900.0,16.6193,16.6467,16.6138,16.6467,9900.0
2005-12-05 14:20:00,30.42,30.43,30.42,30.42,1600.0,16.6467,16.6521,16.6467,16.6467,1600.0
2005-12-05 14:25:00,30.4,30.43,30.4,30.41,3700.0,16.6357,16.6521,16.6357,16.6412,3700.0
2005-12-05 14:30:00,30.41,30.45,30.41,30.43,2700.0,16.6412,16.6631,16.6412,16.6521,2700.0
2005-12-05 14:35:00,30.45,30.45,30.39,30.45,1600.0,16.6631,16.6631,16.6303,16.6631,1600.0
2005-12-05 14:40:00,30.46,30.49,30.46,30.46,2500.0,16.6686,16.685,16.6686,16.6686,2500.0
2005-12-05 14:45:00,30.48,30.49,30.47,30.47,1600.0,16.6795,16.685,16.674,16.674,1600.0
2005-12-05 14:50:00,30.47,30.47,30.47,30.47,2100.0,16.674,16.674,16.674,16.674,2100.0
2005-12-05 14:55:00,30.46,30.46,30.44,30.45,3100.0,16.6686,16.6686,16.6576,16.6631,3100.0
2005-12-05 15:00:00,30.45,30.46,30.42,30.42,8000.0,16.6631,16.6686,16.6467,16.6467,8000.0
2005-12-05 15:05:00,30.42,30.43,30.41,30.41,2200.0,16.6467,16.6521,16.6412,16.6412,2200.0
2005-12-05 15:10:00,30.4,30.4,30.39,30.4,9500.0,16.6357,16.6357,16.6303,16.6357,9500.0
2005-12-05 15:15:00,30.39,30.42,30.39,30.42,22600.0,16.6303,16.6467,16.6303,16.6467,22600.0
2005-12-05 15:20:00,30.4,30.41,30.4,30.41,4100.0,16.6357,16.6412,16.6357,16.6412,4100.0
2005-12-05 15:25:00,30.4,30.41,30.38,30.4,7000.0,16.6357,16.6412,16.6248,16.6357,7000.0
2005-12-05 15:30:00,30.4,30.45,30.39,30.45,8400.0,16.6357,16.6631,16.6303,16.6631,8400.0
2005-12-05 15:35:00,30.46,30.46,30.44,30.44,6600.0,16.6686,16.6686,16.6576,16.6576,6600.0
2005-12-05 15:40:00,30.45,30.48,30.44,30.48,38300.0,16.6631,16.6795,16.6576,16.6795,38300.0
2005-12-05 15:45:00,30.49,30.49,30.46,30.46,1800.0,16.685,16.685,16.6686,16.6686,1800.0
2005-12-05 15:50:00,30.46,30.47,30.43,30.43,6500.0,16.6686,16.674,16.6521,16.6521,6500.0
2005-12-05 15:55:00,30.43,30.44,30.4,30.41,27500.0,16.6521,16.6576,16.6357,16.6412,27500.0
2005-12-06 09:30:00,30.41,30.6,30.41,30.6,5300.0,16.6412,16.7452,16.6412,16.7452,5300.0
2005-12-06 09:35:00,30.6,30.65,30.6,30.61,3500.0,16.7452,16.7725,16.7452,16.7507,3500.0
2005-12-06 09:40:00,30.6,30.71,30.6,30.71,3100.0,16.7452,16.8054,16.7452,16.8054,3100.0
2005-12-06 09:45:00,30.66,30.66,30.66,30.66,300.0,16.778,16.778,16.778,16.778,300.0
2005-12-06 09:50:00,30.66,30.69,30.64,30.65,2400.0,16.778,16.7944,16.7671,16.7725,2400.0
2005-12-06 09:55:00,30.64,30.64,30.62,30.62,700.0,16.7671,16.7671,16.7561,16.7561,700.0
2005-12-06 10:00:00,30.63,30.63,30.52,30.52,2200.0,16.7616,16.7616,16.7014,16.7014,2200.0
2005-12-06 10:05:00,30.54,30.55,30.53,30.53,2300.0,16.7123,16.7178,16.7069,16.7069,2300.0
2005-12-06 10:10:00,30.53,30.53,30.5,30.5,2700.0,16.7069,16.7069,16.6905,16.6905,2700.0
2005-12-06 10:15:00,30.47,30.49,30.46,30.46,600.0,16.674,16.685,16.6686,16.6686,600.0
2005-12-06 10:20:00,30.48,30.5,30.45,30.5,5900.0,16.6795,16.6905,16.6631,16.6905,5900.0
2005-12-06 10:25:00,30.47,30.5,30.47,30.49,5600.0,16.674,16.6905,16.674,16.685,5600.0
2005-12-06 10:30:00,30.51,30.51,30.5,30.5,1100.0,16.6959,16.6959,16.6905,16.6905,1100.0
2005-12-06 10:35:00,30.5,30.54,30.5,30.51,1600.0,16.6905,16.7123,16.6905,16.6959,1600.0
2005-12-06 10:40:00,30.52,30.52,30.5,30.5,700.0,16.7014,16.7014,16.6905,16.6905,700.0
2005-12-06 10:45:00,30.5,30.57,30.5,30.57,3600.0,16.6905,16.7288,16.6905,16.7288,3600.0
2005-12-06 10:50:00,30.57,30.57,30.51,30.56,2100.0,16.7288,16.7288,16.6959,16.7233,2100.0
2005-12-06 10:55:00,30.55,30.6,30.55,30.58,4800.0,16.7178,16.7452,16.7178,16.7342,4800.0
2005-12-06 11:00:00,30.61,30.62,30.58,30.58,1400.0,16.7507,16.7561,16.7342,16.7342,1400.0
2005-12-06 11:05:00,30.59,30.59,30.55,30.56,1700.0,16.7397,16.7397,16.7178,16.7233,1700.0
2005-12-06 11:10:00,30.56,30.56,30.51,30.53,3100.0,16.7233,16.7233,16.6959,16.7069,3100.0
2005-12-06 11:15:00,30.53,30.53,30.53,30.53,200.0,16.7069,16.7069,16.7069,16.7069,200.0
2005-12-06 11:20:00,30.52,30.52,30.51,30.51,1500.0,16.7014,16.7014,16.6959,16.6959,1500.0
2005-12-06 11:25:00,30.5,30.5,30.5,30.5,200.0,16.6905,16.6905,16.6905,16.6905,200.0
2005-12-06 11:30:00,30.5,30.51,30.5,30.51,700.0,16.6905,16.6959,16.6905,16.6959,700.0
2005-12-06 11:35:00,30.51,30.51,30.5,30.5,600.0,16.6959,16.6959,16.6905,16.6905,600.0
2005-12-06 11:40:00,30.5,30.51,30.5,30.5,1200.0,16.6905,16.6959,16.6905,16.6905,1200.0
2005-12-06 11:45:00,30.51,30.51,30.5,30.51,1300.0,16.6959,16.6959,16.6905,16.6959,1300.0
2005-12-06 11:50:00,30.51,30.51,30.5,30.5,2900.0,16.6959,16.6959,16.6905,16.6905,2900.0
2005-12-06 11:55:00,30.5,30.5,30.48,30.48,1100.0,16.6905,16.6905,16.6795,16.6795,1100.0
2005-12-06 12:00:00,30.48,30.48,30.47,30.48,3200.0,16.6795,16.6795,16.674,16.6795,3200.0
2005-12-06 12:05:00,30.47,30.47,30.46,30.47,2500.0,16.674,16.674,16.6686,16.674,2500.0
2005-12-06 12:10:00,30.47,30.51,30.47,30.51,10200.0,16.674,16.6959,16.674,16.6959,10200.0
2005-12-06 12:15:00,30.54,30.58,30.54,30.58,2000.0,16.7123,16.7342,16.7123,16.7342,2000.0
2005-12-06 12:20:00,30.56,30.56,30.56,30.56,1100.0,16.7233,16.7233,16.7233,16.7233,1100.0
2005-12-06 12:25:00,30.56,30.56,30.54,30.55,1100.0,16.7233,16.7233,16.7123,16.7178,1100.0
2005-12-06 12:30:00,30.55,30.57,30.55,30.55,2400.0,16.7178,16.7288,16.7178,16.7178,2400.0
2005-12-06 12:35:00,30.55,30.55,30.52,30.52,1700.0,16.7178,16.7178,16.7014,16.7014,1700.0
2005-12-06 12:40:00,30.53,30.53,30.52,30.53,1400.0,16.7069,16.7069,16.7014,16.7069,1400.0
2005-12-06 12:45:00,30.53,30.54,30.53,30.53,1400.0,16.7069,16.7123,16.7069,16.7069,1400.0
2005-12-06 12:50:00,30.53,30.53,30.52,30.52,200.0,16.7069,16.7069,16.7014,16.7014,200.0
2005-12-06 12:55:00,30.53,30.54,30.52,30.54,2800.0,16.7069,16.7123,16.7014,16.7123,2800.0
2005-12-06 13:00:00,30.53,30.58,30.53,30.58,3400.0,16.7069,16.7342,16.7069,16.7342,3400.0
2005-12-06 13:05:00,30.57,30.57,30.54,30.55,500.0,16.7288,16.7288,16.7123,16.7178,500.0
2005-12-06 13:10:00,30.56,30.62,30.56,30.62,2600.0,16.7233,16.7561,16.7233,16.7561,2600.0
2005-12-06 13:15:00,30.62,30.62,30.6,30.62,2500.0,16.7561,16.7561,16.7452,16.7561,2500.0
2005-12-06 13:20:00,30.61,30.62,30.61,30.61,1500.0,16.7507,16.7561,16.7507,16.7507,1500.0
2005-12-06 13:25:00,30.61,30.63,30.58,30.61,2700.0,16.7507,16.7616,16.7342,16.7507,2700.0
2005-12-06 13:30:00,30.62,30.63,30.6,30.6,2200.0,16.7561,16.7616,16.7452,16.7452,2200.0
2005-12-06 13:35:00,30.61,30.62,30.6,30.61,1800.0,16.7507,16.7561,16.7452,16.7507,1800.0
2005-12-06 13:40:00,30.61,30.62,30.6,30.6,1800.0,16.7507,16.7561,16.7452,16.7452,1800.0
2005-12-06 13:45:00,30.58,30.59,30.57,30.59,2200.0,16.7342,16.7397,16.7288,16.7397,2200.0
2005-12-06 13:50:00,30.58,30.58,30.57,30.57,1000.0,16.7342,16.7342,16.7288,16.7288,1000.0
2005-12-06 13:55:00,30.58,30.61,30.58,30.61,1900.0,16.7342,16.7507,16.7342,16.7507,1900.0
2005-12-06 14:00:00,30.61,30.61,30.57,30.58,1200.0,16.7507,16.7507,16.7288,16.7342,1200.0
2005-12-06 14:05:00,30.58,30.59,30.58,30.59,1100.0,16.7342,16.7397,16.7342,16.7397,1100.0
2005-12-06 14:10:00,30.57,30.57,30.55,30.55,1400.0,16.7288,16.7288,16.7178,16.7178,1400.0
2005-12-06 14:15:00,30.54,30.61,30.54,30.59,3900.0,16.7123,16.7507,16.7123,16.7397,3900.0
2005-12-06 14:20:00,30.61,30.61,30.58,30.59,1100.0,16.7507,16.7507,16.7342,16.7397,1100.0
2005-12-06 14:25:00,30.58,30.61,30.57,30.57,2800.0,16.7342,16.7507,16.7288,16.7288,2800.0
2005-12-06 14:30:00,30.58,30.59,30.57,30.58,1000.0,16.7342,16.7397,16.7288,16.7342,1000.0
2005-12-06 14:35:00,30.57,30.57,30.55,30.55,1100.0,16.7288,16.7288,16.7178,16.7178,1100.0
2005-12-06 14:40:00,30.56,30.56,30.55,30.56,2600.0,16.7233,16.7233,16.7178,16.7233,2600.0
2005-12-06 14:45:00,30.56,30.56,30.55,30.55,1100.0,16.7233,16.7233,16.7178,16.7178,1100.0
2005-12-06 14:50:00,30.56,30.57,30.55,30.56,2600.0,16.7233,16.7288,16.7178,16.7233,2600.0
2005-12-06 14:55:00,30.56,30.57,30.56,30.56,1600.0,16.7233,16.7288,16.7233,16.7233,1600.0
2005-12-06 15:00:00,30.57,30.59,30.57,30.58,4600.0,16.7288,16.7397,16.7288,16.7342,4600.0
2005-12-06 15:05:00,30.56,30.56,30.53,30.53,3000.0,16.7233,16.7233,16.7069,16.7069,3000.0
2005-12-06 15:10:00,30.52,30.52,30.48,30.48,1900.0,16.7014,16.7014,16.6795,16.6795,1900.0
2005-12-06 15:15:00,30.47,30.48,30.45,30.46,4800.0,16.674,16.6795,16.6631,16.6686,4800.0
2005-12-06 15:20:00,30.47,30.48,30.46,30.48,5400.0,16.674,16.6795,16.6686,16.6795,5400.0
2005-12-06 15:25:00,30.48,30.5,30.47,30.5,5000.0,16.6795,16.6905,16.674,16.6905,5000.0
2005-12-06 15:30:00,30.5,30.51,30.49,30.51,7300.0,16.6905,16.6959,16.685,16.6959,7300.0
2005-12-06 15:35:00,30.51,30.52,30.47,30.47,9400.0,16.6959,16.7014,16.674,16.674,9400.0
2005-12-06 15:40:00,30.45,30.45,30.42,30.42,2800.0,16.6631,16.6631,16.6467,16.6467,2800.0
2005-12-06 15:45:00,30.42,30.42,30.38,30.39,3500.0,16.6467,16.6467,16.6248,16.6303,3500.0
2005-12-06 15:50:00,30.39,30.39,30.38,30.39,6500.0,16.6303,16.6303,16.6248,16.6303,6500.0
2005-12-06 15:55:00,30.38,30.46,30.35,30.45,26200.0,16.6248,16.6686,16.6084,16.6631,26200.0
2005-12-07 09:30:00,30.37,30.5,30.37,30.5,15300.0,16.6193,16.6905,16.6193,16.6905,15300.0
2005-12-07 09:35:00,30.53,30.54,30.49,30.49,5700.0,16.7069,16.7123,16.685,16.685,5700.0
2005-12-07 09:40:00,30.49,30.53,30.45,30.51,27700.0,16.685,16.7069,16.6631,16.6959,27700.0
2005-12-07 09:45:00,30.5,30.55,30.5,30.55,8200.0,16.6905,16.7178,16.6905,16.7178,8200.0
2005-12-07 09:50:00,30.55,30.57,30.55,30.55,4900.0,16.7178,16.7288,16.7178,16.7178,4900.0
2005-12-07 09:55:00,30.56,30.57,30.52,30.52,6300.0,16.7233,16.7288,16.7014,16.7014,6300.0
2005-12-07 10:00:00,30.52,30.56,30.5,30.53,4000.0,16.7014,16.7233,16.6905,16.7069,4000.0
2005-12-07 10:05:00,30.53,30.55,30.53,30.55,2500.0,16.7069,16.7178,16.7069,16.7178,2500.0
2005-12-07 10:10:00,30.53,30.54,30.53,30.54,1600.0,16.7069,16.7123,16.7069,16.7123,1600.0
2005-12-07 10:15:00,30.54,30.54,30.52,30.52,1600.0,16.7123,16.7123,16.7014,16.7014,1600.0
2005-12-07 10:20:00,30.5,30.52,30.5,30.5,1100.0,16.6905,16.7014,16.6905,16.6905,1100.0
2005-12-07 10:25:00,30.53,30.55,30.51,30.53,10000.0,16.7069,16.7178,16.6959,16.7069,10000.0
2005-12-07 10:30:00,30.53,30.55,30.51,30.52,3300.0,16.7069,16.7178,16.6959,16.7014,3300.0
2005-12-07 10:35:00,30.52,30.52,30.51,30.51,600.0,16.7014,16.7014,16.6959,16.6959,600.0
2005-12-07 10:40:00,30.51,30.52,30.51,30.51,1500.0,16.6959,16.7014,16.6959,16.6959,1500.0
2005-12-07 10:45:00,30.46,30.49,30.46,30.49,900.0,16.6686,16.685,16.6686,16.685,900.0
2005-12-07 10:50:00,30.49,30.49,30.44,30.46,2500.0,16.685,16.685,16.6576,16.6686,2500.0
2005-12-07 10:55:00,30.45,30.45,30.36,30.38,6700.0,16.6631,16.6631,16.6138,16.6248,6700.0
2005-12-07 11:00:00,30.34,30.36,30.33,30.34,4200.0,16.6029,16.6138,16.5974,16.6029,4200.0
2005-12-07 11:05:00,30.34,30.34,30.34,30.34,1500.0,16.6029,16.6029,16.6029,16.6029,1500.0
2005-12-07 11:10:00,30.34,30.37,30.33,30.37,2100.0,16.6029,16.6193,16.5974,16.6193,2100.0
2005-12-07 11:15:00,30.35,30.36,30.3,30.32,2000.0,16.6084,16.6138,16.581,16.592,2000.0
2005-12-07 11:20:00,30.29,30.35,30.29,30.35,2600.0,16.5755,16.6084,16.5755,16.6084,2600.0
2005-12-07 11:25:00,30.33,30.35,30.33,30.34,1100.0,16.5974,16.6084,16.5974,16.6029,1100.0
2005-12-07 11:30:00,30.34,30.38,30.34,30.38,28000.0,16.6029,16.6248,16.6029,16.6248,28000.0
2005-12-07 11:35:00,30.38,30.42,30.36,30.4,4600.0,16.6248,16.6467,16.6138,16.6357,4600.0
2005-12-07 11:40:00,30.42,30.42,30.4,30.42,52700.0,16.6467,16.6467,16.6357,16.6467,52700.0
2005-12-07 11:45:00,30.42,30.44,30.42,30.44,1600.0,16.6467,16.6576,16.6467,16.6576,1600.0
2005-12-07 11:50:00,30.44,30.48,30.43,30.48,2200.0,16.6576,16.6795,16.6521,16.6795,2200.0
2005-12-07 11:55:00,30.48,30.48,30.39,30.4,9800.0,16.6795,16.6795,16.6303,16.6357,9800.0
2005-12-07 12:00:00,30.4,30.47,30.4,30.41,106900.0,16.6357,16.674,16.6357,16.6412,106900.0
2005-12-07 12:05:00,30.43,30.46,30.43,30.46,10100.0,16.6521,16.6686,16.6521,16.6686,10100.0
2005-12-07 12:10:00,30.46,30.46,30.41,30.43,4300.0,16.6686,16.6686,16.6412,16.6521,4300.0
2005-12-07 12:15:00,30.43,30.43,30.37,30.41,3500.0,16.6521,16.6521,16.6193,16.6412,3500.0
2005-12-07 12:20:00,30.42,30.43,30.39,30.43,2900.0,16.6467,16.6521,16.6303,16.6521,2900.0
2005-12-07 12:25:00,30.42,30.45,30.41,30.42,3300.0,16.6467,16.6631,16.6412,16.6467,3300.0
2005-12-07 12:30:00,30.41,30.42,30.41,30.42,1200.0,16.6412,16.6467,16.6412,16.6467,1200.0
2005-12-07 12:35:00,30.42,30.42,30.4,30.41,3800.0,16.6467,16.6467,16.6357,16.6412,3800.0
2005-12-07 12:40:00,30.41,30.45,30.41,30.42,12400.0,16.6412,16.6631,16.6412,16.6467,12400.0
2005-12-07 12:45:00,30.43,30.46,30.42,30.43,2500.0,16.6521,16.6686,16.6467,16.6521,2500.0
2005-12-07 12:50:00,30.43,30.44,30.42,30.44,32700.0,16.6521,16.6576,16.6467,16.6576,32700.0
2005-12-07 12:55:00,30.43,30.43,30.41,30.41,6100.0,16.6521,16.6521,16.6412,16.6412,6100.0
2005-12-07 13:00:00,30.41,30.41,30.41,30.41,2600.0,16.6412,16.6412,16.6412,16.6412,2600.0
2005-12-07 13:05:00,30.4,30.41,30.4,30.41,12500.0,16.6357,16.6412,16.6357,16.6412,12500.0
2005-12-07 13:10:00,30.41,30.42,30.4,30.4,15100.0,16.6412,16.6467,16.6357,16.6357,15100.0
2005-12-07 13:15:00,30.4,30.4,30.4,30.4,2100.0,16.6357,16.6357,16.6357,16.6357,2100.0
2005-12-07 13:20:00,30.4,30.41,30.37,30.38,5100.0,16.6357,16.6412,16.6193,16.6248,5100.0
2005-12-07 13:25:00,30.38,30.4,30.3,30.3,8300.0,16.6248,16.6357,16.581,16.581,8300.0
2005-12-07 13:30:00,30.29,30.29,30.22,30.23,7800.0,16.5755,16.5755,16.5372,16.5427,7800.0
2005-12-07 13:35:00,30.23,30.27,30.21,30.25,3600.0,16.5427,16.5646,16.5318,16.5536,3600.0
2005-12-07 13:40:00,30.25,30.29,30.25,30.29,5000.0,16.5536,16.5755,16.5536,16.5755,5000.0
2005-12-07 13:45:00,30.29,30.32,30.28,30.3,2500.0,16.5755,16.592,16.5701,16.581,2500.0
2005-12-07 13:50:00,30.31,30.32,30.3,30.3,4000.0,16.5865,16.592,16.581,16.581,4000.0
2005-12-07 13:55:00,30.31,30.31,30.3,30.3,2300.0,16.5865,16.5865,16.581,16.581,2300.0
2005-12-07 14:00:00,30.3,30.3,30.26,30.26,8600.0,16.581,16.581,16.5591,16.5591,8600.0
2005-12-07 14:05:00,30.26,30.27,30.24,30.24,3500.0,16.5591,16.5646,16.5482,16.5482,3500.0
2005-12-07 14:10:00,30.25,30.28,30.25,30.28,2000.0,16.5536,16.5701,16.5536,16.5701,2000.0
2005-12-07 14:15:00,30.27,30.28,30.26,30.26,2500.0,16.5646,16.5701,16.5591,16.5591,2500.0
2005-12-07 14:20:00,30.27,30.27,30.26,30.26,1100.0,16.5646,16.5646,16.5591,16.5591,1100.0
2005-12-07 14:25:00,30.26,30.27,30.26,30.26,1900.0,16.5591,16.5646,16.5591,16.5591,1900.0
2005-12-07 14:30:00,30.26,30.27,30.23,30.26,11200.0,16.5591,16.5646,16.5427,16.5591,11200.0
2005-12-07 14:35:00,30.25,30.27,30.25,30.27,4100.0,16.5536,16.5646,16.5536,16.5646,4100.0
2005-12-07 14:40:00,30.27,30.31,30.27,30.29,3700.0,16.5646,16.5865,16.5646,16.5755,3700.0
2005-12-07 14:45:00,30.29,30.32,30.29,30.31,2700.0,16.5755,16.592,16.5755,16.5865,2700.0
2005-12-07 14:50:00,30.31,30.33,30.31,30.32,3600.0,16.5865,16.5974,16.5865,16.592,3600.0
2005-12-07 14:55:00,30.27,30.31,30.27,30.28,3800.0,16.5646,16.5865,16.5646,16.5701,3800.0
2005-12-07 15:00:00,30.29,30.29,30.27,30.28,3300.0,16.5755,16.5755,16.5646,16.5701,3300.0
2005-12-07 15:05:00,30.27,30.32,30.27,30.32,4300.0,16.5646,16.592,16.5646,16.592,4300.0
2005-12-07 15:10:00,30.31,30.32,30.3,30.3,2400.0,16.5865,16.592,16.581,16.581,2400.0
2005-12-07 15:15:00,30.3,30.31,30.3,30.3,3800.0,16.581,16.5865,16.581,16.581,3800.0
2005-12-07 15:20:00,30.3,30.34,30.3,30.34,3300.0,16.581,16.6029,16.581,16.6029,3300.0
2005-12-07 15:25:00,30.33,30.39,30.33,30.38,3600.0,16.5974,16.6303,16.5974,16.6248,3600.0
2005-12-07 15:30:00,30.39,30.4,30.39,30.4,5900.0,16.6303,16.6357,16.6303,16.6357,5900.0
2005-12-07 15:35:00,30.4,30.4,30.39,30.4,4300.0,16.6357,16.6357,16.6303,16.6357,4300.0
2005-12-07 15:40:00,30.4,30.4,30.39,30.39,5600.0,16.6357,16.6357,16.6303,16.6303,5600.0
2005-12-07 15:45:00,30.39,30.4,30.38,30.39,7300.0,16.6303,16.6357,16.6248,16.6303,7300.0
2005-12-07 15:50:00,30.4,30.4,30.37,30.4,5900.0,16.6357,16.6357,16.6193,16.6357,5900.0
2005-12-07 15:55:00,30.39,30.4,30.38,30.39,22500.0,16.6303,16.6357,16.6248,16.6303,22500.0
2005-12-08 09:30:00,30.39,30.39,30.39,30.39,0.0,16.6303,16.6303,16.6303,16.6303,0.0
2005-12-08 09:35:00,30.38,30.38,30.36,30.37,8900.0,16.6248,16.6248,16.6138,16.6193,8900.0
2005-12-08 09:40:00,30.37,30.37,30.37,30.37,1200.0,16.6193,16.6193,16.6193,16.6193,1200.0
2005-12-08 09:45:00,30.38,30.45,30.38,30.45,4600.0,16.6248,16.6631,16.6248,16.6631,4600.0
2005-12-08 09:50:00,30.47,30.5,30.47,30.48,6600.0,16.674,16.6905,16.674,16.6795,6600.0
2005-12-08 09:55:00,30.48,30.48,30.45,30.47,3400.0,16.6795,16.6795,16.6631,16.674,3400.0
2005-12-08 10:00:00,30.47,30.49,30.47,30.47,2500.0,16.674,16.685,16.674,16.674,2500.0
2005-12-08 10:05:00,30.47,30.47,30.47,30.47,500.0,16.674,16.674,16.674,16.674,500.0
2005-12-08 10:10:00,30.46,30.47,30.45,30.46,8100.0,16.6686,16.674,16.6631,16.6686,8100.0
2005-12-08 10:15:00,30.46,30.46,30.4,30.4,6600.0,16.6686,16.6686,16.6357,16.6357,6600.0
2005-12-08 10:20:00,30.41,30.41,30.4,30.4,3200.0,16.6412,16.6412,16.6357,16.6357,3200.0
2005-12-08 10:25:00,30.38,30.38,30.36,30.36,900.0,16.6248,16.6248,16.6138,16.6138,900.0
2005-12-08 10:30:00,30.37,30.38,30.37,30.38,3800.0,16.6193,16.6248,16.6193,16.6248,3800.0
2005-12-08 10:35:00,30.38,30.38,30.35,30.35,800.0,16.6248,16.6248,16.6084,16.6084,800.0
2005-12-08 10:40:00,30.35,30.41,30.35,30.41,5500.0,16.6084,16.6412,16.6084,16.6412,5500.0
2005-12-08 10:45:00,30.41,30.45,30.41,30.44,7100.0,16.6412,16.6631,16.6412,16.6576,7100.0
2005-12-08 10:50:00,30.44,30.44,30.42,30.42,2700.0,16.6576,16.6576,16.6467,16.6467,2700.0
2005-12-08 10:55:00,30.41,30.41,30.39,30.41,2400.0,16.6412,16.6412,16.6303,16.6412,2400.0
2005-12-08 11:00:00,30.41,30.47,30.41,30.46,5400.0,16.6412,16.674,16.6412,16.6686,5400.0
2005-12-08 11:05:00,30.46,30.48,30.46,30.46,2800.0,16.6686,16.6795,16.6686,16.6686,2800.0
2005-12-08 11:10:00,30.47,30.48,30.46,30.48,2000.0,16.674,16.6795,16.6686,16.6795,2000.0
2005-12-08 11:15:00,30.48,30.48,30.45,30.46,1200.0,16.6795,16.6795,16.6631,16.6686,1200.0
2005-12-08 11:20:00,30.45,30.47,30.43,30.47,1300.0,16.6631,16.674,16.6521,16.674,1300.0
2005-12-08 11:25:00,30.46,30.46,30.43,30.45,700.0,16.6686,16.6686,16.6521,16.6631,700.0
2005-12-08 11:30:00,30.44,30.46,30.44,30.46,1100.0,16.6576,16.6686,16.6576,16.6686,1100.0
2005-12-08 11:35:00,30.46,30.49,30.46,30.49,6500.0,16.6686,16.685,16.6686,16.685,6500.0
2005-12-08 11:40:00,30.48,30.5,30.46,30.5,4800.0,16.6795,16.6905,16.6686,16.6905,4800.0
2005-12-08 11:45:00,30.5,30.5,30.49,30.5,2500.0,16.6905,16.6905,16.685,16.6905,2500.0
2005-12-08 11:50:00,30.5,30.5,30.46,30.49,4500.0,16.6905,16.6905,16.6686,16.685,4500.0
2005-12-08 11:55:00,30.48,30.48,30.48,30.48,200.0,16.6795,16.6795,16.6795,16.6795,200.0
2005-12-08 12:00:00,30.49,30.5,30.49,30.49,2300.0,16.685,16.6905,16.685,16.685,2300.0
2005-12-08 12:05:00,30.49,30.49,30.48,30.48,1400.0,16.685,16.685,16.6795,16.6795,1400.0
2005-12-08 12:10:00,30.47,30.49,30.47,30.48,1600.0,16.674,16.685,16.674,16.6795,1600.0
2005-12-08 12:15:00,30.49,30.49,30.48,30.48,1200.0,16.685,16.685,16.6795,16.6795,1200.0
2005-12-08 12:20:00,30.48,30.5,30.48,30.49,4000.0,16.6795,16.6905,16.6795,16.685,4000.0
2005-12-08 12:25:00,30.49,30.49,30.47,30.49,500.0,16.685,16.685,16.674,16.685,500.0
2005-12-08 12:30:00,30.47,30.47,30.44,30.45,1300.0,16.674,16.674,16.6576,16.6631,1300.0
2005-12-08 12:35:00,30.45,30.46,30.45,30.46,700.0,16.6631,16.6686,16.6631,16.6686,700.0
2005-12-08 12:40:00,30.45,30.45,30.42,30.45,1200.0,16.6631,16.6631,16.6467,16.6631,1200.0
2005-12-08 12:45:00,30.44,30.44,30.4,30.41,2400.0,16.6576,16.6576,16.6357,16.6412,2400.0
2005-12-08 12:50:00,30.44,30.44,30.43,30.44,800.0,16.6576,16.6576,16.6521,16.6576,800.0
2005-12-08 12:55:00,30.44,30.44,30.41,30.43,1800.0,16.6576,16.6576,16.6412,16.6521,1800.0
2005-12-08 13:00:00,30.42,30.42,30.38,30.38,1300.0,16.6467,16.6467,16.6248,16.6248,1300.0
2005-12-08 13:05:00,30.39,30.41,30.36,30.37,3900.0,16.6303,16.6412,16.6138,16.6193,3900.0
2005-12-08 13:10:00,30.37,30.37,30.34,30.36,1400.0,16.6193,16.6193,16.6029,16.6138,1400.0
2005-12-08 13:15:00,30.36,30.37,30.34,30.36,2300.0,16.6138,16.6193,16.6029,16.6138,2300.0
2005-12-08 13:20:00,30.37,30.38,30.36,30.38,2800.0,16.6193,16.6248,16.6138,16.6248,2800.0
2005-12-08 13:25:00,30.38,30.38,30.36,30.36,1300.0,16.6248,16.6248,16.6138,16.6138,1300.0
2005-12-08 13:30:00,30.37,30.41,30.37,30.41,5300.0,16.6193,16.6412,16.6193,16.6412,5300.0
2005-12-08 13:35:00,30.41,30.41,30.41,30.41,2000.0,16.6412,16.6412,16.6412,16.6412,2000.0
2005-12-08 13:40:00,30.41,30.41,30.41,30.41,1100.0,16.6412,16.6412,16.6412,16.6412,1100.0
2005-12-08 13:45:00,30.4,30.4,30.36,30.38,700.0,16.6357,16.6357,16.6138,16.6248,700.0
2005-12-08 13:50:00,30.38,30.38,30.34,30.36,1700.0,16.6248,16.6248,16.6029,16.6138,1700.0
2005-12-08 13:55:00,30.36,30.36,30.34,30.35,2200.0,16.6138,16.6138,16.6029,16.6084,2200.0
2005-12-08 14:00:00,30.35,30.36,30.34,30.36,7300.0,16.6084,16.6138,16.6029,16.6138,7300.0
2005-12-08 14:05:00,30.36,30.37,30.36,30.36,600.0,16.6138,16.6193,16.6138,16.6138,600.0
2005-12-08 14:10:00,30.35,30.35,30.31,30.32,2800.0,16.6084,16.6084,16.5865,16.592,2800.0
2005-12-08 14:15:00,30.31,30.32,30.3,30.31,22300.0,16.5865,16.592,16.581,16.5865,22300.0
2005-12-08 14:20:00,30.31,30.33,30.3,30.33,5400.0,16.5865,16.5974,16.581,16.5974,5400.0
2005-12-08 14:25:00,30.32,30.34,30.32,30.33,6000.0,16.592,16.6029,16.592,16.5974,6000.0
2005-12-08 14:30:00,30.31,30.32,30.31,30.32,5100.0,16.5865,16.592,16.5865,16.592,5100.0
2005-12-08 14:35:00,30.32,30.37,30.32,30.37,1200.0,16.592,16.6193,16.592,16.6193,1200.0
2005-12-08 14:40:00,30.37,30.37,30.34,30.36,4200.0,16.6193,16.6193,16.6029,16.6138,4200.0
2005-12-08 14:45:00,30.36,30.36,30.35,30.35,3200.0,16.6138,16.6138,16.6084,16.6084,3200.0
2005-12-08 14:50:00,30.35,30.39,30.35,30.36,11800.0,16.6084,16.6303,16.6084,16.6138,11800.0
2005-12-08 14:55:00,30.35,30.35,30.32,30.32,1200.0,16.6084,16.6084,16.592,16.592,1200.0
2005-12-08 15:00:00,30.31,30.35,30.31,30.34,10800.0,16.5865,16.6084,16.5865,16.6029,10800.0
2005-12-08 15:05:00,30.34,30.34,30.33,30.33,1300.0,16.6029,16.6029,16.5974,16.5974,1300.0
2005-12-08 15:10:00,30.34,30.34,30.32,30.32,6800.0,16.6029,16.6029,16.592,16.592,6800.0
2005-12-08 15:15:00,30.32,30.35,30.32,30.35,10500.0,16.592,16.6084,16.592,16.6084,10500.0
2005-12-08 15:20:00,30.34,30.34,30.33,30.33,500.0,16.6029,16.6029,16.5974,16.5974,500.0
2005-12-08 15:25:00,30.33,30.34,30.33,30.33,3200.0,16.5974,16.6029,16.5974,16.5974,3200.0
2005-12-08 15:30:00,30.33,30.37,30.32,30.37,2900.0,16.5974,16.6193,16.592,16.6193,2900.0
2005-12-08 15:35:00,30.37,30.37,30.35,30.35,1400.0,16.6193,16.6193,16.6084,16.6084,1400.0
2005-12-08 15:40:00,30.33,30.39,30.33,30.39,7100.0,16.5974,16.6303,16.5974,16.6303,7100.0
2005-12-08 15:45:00,30.39,30.39,30.35,30.35,1100.0,16.6303,16.6303,16.6084,16.6084,1100.0
2005-12-08 15:50:00,30.37,30.37,30.35,30.35,3100.0,16.6193,16.6193,16.6084,16.6084,3100.0
2005-12-08 15:55:00,30.35,30.35,30.33,30.34,5100.0,16.6084,16.6084,16.5974,16.6029,5100.0
2005-12-09 09:30:00,30.32,30.5,30.32,30.5,3600.0,16.592,16.6905,16.592,16.6905,3600.0
2005-12-09 09:35:00,30.55,30.56,30.55,30.56,1000.0,16.7178,16.7233,16.7178,16.7233,1000.0
2005-12-09 09:40:00,30.55,30.56,30.55,30.56,1200.0,16.7178,16.7233,16.7178,16.7233,1200.0
2005-12-09 09:45:00,30.55,30.68,30.55,30.64,6900.0,16.7178,16.789,16.7178,16.7671,6900.0
2005-12-09 09:50:00,30.64,30.65,30.61,30.62,3400.0,16.7671,16.7725,16.7507,16.7561,3400.0
2005-12-09 09:55:00,30.62,30.65,30.61,30.61,3000.0,16.7561,16.7725,16.7507,16.7507,3000.0
2005-12-09 10:00:00,30.61,30.65,30.61,30.62,4000.0,16.7507,16.7725,16.7507,16.7561,4000.0
2005-12-09 10:05:00,30.65,30.65,30.61,30.63,1300.0,16.7725,16.7725,16.7507,16.7616,1300.0
2005-12-09 10:10:00,30.63,30.65,30.62,30.64,3000.0,16.7616,16.7725,16.7561,16.7671,3000.0
2005-12-09 10:15:00,30.64,30.66,30.64,30.65,1400.0,16.7671,16.778,16.7671,16.7725,1400.0
2005-12-09 10:20:00,30.64,30.65,30.61,30.61,3100.0,16.7671,16.7725,16.7507,16.7507,3100.0
2005-12-09 10:25:00,30.61,30.62,30.58,30.6,2600.0,16.7507,16.7561,16.7342,16.7452,2600.0
2005-12-09 10:30:00,30.59,30.61,30.55,30.57,2500.0,16.7397,16.7507,16.7178,16.7288,2500.0
2005-12-09 10:35:00,30.56,30.58,30.56,30.57,2600.0,16.7233,16.7342,16.7233,16.7288,2600.0
2005-12-09 10:40:00,30.58,30.58,30.57,30.57,1500.0,16.7342,16.7342,16.7288,16.7288,1500.0
2005-12-09 10:45:00,30.56,30.57,30.54,30.54,5000.0,16.7233,16.7288,16.7123,16.7123,5000.0
2005-12-09 10:50:00,30.53,30.54,30.5,30.5,2400.0,16.7069,16.7123,16.6905,16.6905,2400.0
2005-12-09 10:55:00,30.51,30.54,30.48,30.51,9200.0,16.6959,16.7123,16.6795,16.6959,9200.0
2005-12-09 11:00:00,30.53,30.53,30.53,30.53,1200.0,16.7069,16.7069,16.7069,16.7069,1200.0
2005-12-09 11:05:00,30.54,30.56,30.53,30.56,1500.0,16.7123,16.7233,16.7069,16.7233,1500.0
2005-12-09 11:10:00,30.58,30.61,30.58,30.61,1300.0,16.7342,16.7507,16.7342,16.7507,1300.0
2005-12-09 11:15:00,30.6,30.62,30.6,30.6,2000.0,16.7452,16.7561,16.7452,16.7452,2000.0
2005-12-09 11:20:00,30.6,30.61,30.56,30.59,3200.0,16.7452,16.7507,16.7233,16.7397,3200.0
2005-12-09 11:25:00,30.58,30.6,30.58,30.59,1700.0,16.7342,16.7452,16.7342,16.7397,1700.0
2005-12-09 11:30:00,30.59,30.61,30.59,30.61,2300.0,16.7397,16.7507,16.7397,16.7507,2300.0
2005-12-09 11:35:00,30.61,30.63,30.61,30.62,1700.0,16.7507,16.7616,16.7507,16.7561,1700.0
2005-12-09 11:40:00,30.63,30.63,30.58,30.62,3700.0,16.7616,16.7616,16.7342,16.7561,3700.0
2005-12-09 11:45:00,30.61,30.62,30.61,30.61,500.0,16.7507,16.7561,16.7507,16.7507,500.0
2005-12-09 11:50:00,30.63,30.64,30.63,30.63,1000.0,16.7616,16.7671,16.7616,16.7616,1000.0
2005-12-09 11:55:00,30.63,30.63,30.58,30.58,1800.0,16.7616,16.7616,16.7342,16.7342,1800.0
2005-12-09 12:00:00,30.55,30.58,30.55,30.58,800.0,16.7178,16.7342,16.7178,16.7342,800.0
2005-12-09 12:05:00,30.6,30.63,30.6,30.62,600.0,16.7452,16.7616,16.7452,16.7561,600.0
2005-12-09 12:10:00,30.63,30.64,30.63,30.64,1300.0,16.7616,16.7671,16.7616,16.7671,1300.0
2005-12-09 12:15:00,30.65,30.66,30.64,30.66,1100.0,16.7725,16.778,16.7671,16.778,1100.0
2005-12-09 12:20:00,30.66,30.68,30.64,30.66,2900.0,16.778,16.789,16.7671,16.778,2900.0
2005-12-09 12:25:00,30.67,30.67,30.67,30.67,200.0,16.7835,16.7835,16.7835,16.7835,200.0
2005-12-09 12:30:00,30.66,30.67,30.65,30.65,2000.0,16.778,16.7835,16.7725,16.7725,2000.0
2005-12-09 12:35:00,30.65,30.65,30.62,30.65,3700.0,16.7725,16.7725,16.7561,16.7725,3700.0
2005-12-09 12:40:00,30.66,30.67,30.63,30.65,900.0,16.778,16.7835,16.7616,16.7725,900.0
2005-12-09 12:45:00,30.64,30.67,30.64,30.64,2200.0,16.7671,16.7835,16.7671,16.7671,2200.0
2005-12-09 12:50:00,30.64,30.66,30.62,30.65,3100.0,16.7671,16.778,16.7561,16.7725,3100.0
2005-12-09 12:55:00,30.65,30.67,30.65,30.67,700.0,16.7725,16.7835,16.7725,16.7835,700.0
2005-12-09 13:00:00,30.67,30.7,30.67,30.69,2700.0,16.7835,16.7999,16.7835,16.7944,2700.0
2005-12-09 13:05:00,30.69,30.69,30.63,30.65,3200.0,16.7944,16.7944,16.7616,16.7725,3200.0
2005-12-09 13:10:00,30.67,30.67,30.66,30.66,2200.0,16.7835,16.7835,16.778,16.778,2200.0
2005-12-09 13:15:00,30.66,30.67,30.66,30.67,2400.0,16.778,16.7835,16.778,16.7835,2400.0
2005-12-09 13:20:00,30.66,30.67,30.66,30.67,500.0,16.778,16.7835,16.778,16.7835,500.0
2005-12-09 13:25:00,30.68,30.68,30.68,30.68,400.0,16.789,16.789,16.789,16.789,400.0
2005-12-09 13:30:00,30.67,30.68,30.64,30.67,3800.0,16.7835,16.789,16.7671,16.7835,3800.0
2005-12-09 13:35:00,30.7,30.74,30.7,30.74,900.0,16.7999,16.8218,16.7999,16.8218,900.0
2005-12-09 13:40:00,30.73,30.75,30.73,30.74,2900.0,16.8163,16.8273,16.8163,16.8218,2900.0
2005-12-09 13:45:00,30.75,30.76,30.73,30.74,3000.0,16.8273,16.8327,16.8163,16.8218,3000.0
2005-12-09 13:50:00,30.75,30.76,30.73,30.73,1200.0,16.8273,16.8327,16.8163,16.8163,1200.0
2005-12-09 13:55:00,30.74,30.74,30.71,30.71,3100.0,16.8218,16.8218,16.8054,16.8054,3100.0
2005-12-09 14:00:00,30.7,30.75,30.69,30.69,4800.0,16.7999,16.8273,16.7944,16.7944,4800.0
2005-12-09 14:05:00,30.71,30.71,30.67,30.7,4400.0,16.8054,16.8054,16.7835,16.7999,4400.0
2005-12-09 14:10:00,30.7,30.71,30.7,30.7,700.0,16.7999,16.8054,16.7999,16.7999,700.0
2005-12-09 14:15:00,30.71,30.72,30.69,30.72,5100.0,16.8054,16.8108,16.7944,16.8108,5100.0
2005-12-09 14:20:00,30.72,30.74,30.71,30.74,2200.0,16.8108,16.8218,16.8054,16.8218,2200.0
2005-12-09 14:25:00,30.74,30.75,30.73,30.74,1900.0,16.8218,16.8273,16.8163,16.8218,1900.0
2005-12-09 14:30:00,30.75,30.75,30.72,30.72,1800.0,16.8273,16.8273,16.8108,16.8108,1800.0
2005-12-09 14:35:00,30.72,30.72,30.7,30.7,2600.0,16.8108,16.8108,16.7999,16.7999,2600.0
2005-12-09 14:40:00,30.7,30.7,30.69,30.7,1400.0,16.7999,16.7999,16.7944,16.7999,1400.0
2005-12-09 14:45:00,30.69,30.7,30.65,30.68,2100.0,16.7944,16.7999,16.7725,16.789,2100.0
2005-12-09 14:50:00,30.69,30.69,30.68,30.68,500.0,16.7944,16.7944,16.789,16.789,500.0
2005-12-09 14:55:00,30.68,30.69,30.67,30.67,1500.0,16.789,16.7944,16.7835,16.7835,1500.0
2005-12-09 15:00:00,30.64,30.65,30.61,30.61,2500.0,16.7671,16.7725,16.7507,16.7507,2500.0
2005-12-09 15:05:00,30.62,30.62,30.6,30.61,2000.0,16.7561,16.7561,16.7452,16.7507,2000.0
2005-12-09 15:10:00,30.61,30.63,30.61,30.62,1400.0,16.7507,16.7616,16.7507,16.7561,1400.0
2005-12-09 15:15:00,30.62,30.62,30.57,30.59,6400.0,16.7561,16.7561,16.7288,16.7397,6400.0
2005-12-09 15:20:00,30.6,30.65,30.6,30.63,3500.0,16.7452,16.7725,16.7452,16.7616,3500.0
2005-12-09 15:25:00,30.63,30.63,30.6,30.61,2100.0,16.7616,16.7616,16.7452,16.7507,2100.0
2005-12-09 15:30:00,30.61,30.62,30.59,30.6,3500.0,16.7507,16.7561,16.7397,16.7452,3500.0
2005-12-09 15:35:00,30.6,30.61,30.59,30.59,2000.0,16.7452,16.7507,16.7397,16.7397,2000.0
2005-12-09 15:40:00,30.59,30.61,30.59,30.61,2900.0,16.7397,16.7507,16.7397,16.7507,2900.0
2005-12-09 15:45:00,30.6,30.65,30.6,30.61,2700.0,16.7452,16.7725,16.7452,16.7507,2700.0
2005-12-09 15:50:00,30.61,30.65,30.61,30.63,4000.0,16.7507,16.7725,16.7507,16.7616,4000.0
2005-12-09 15:55:00,30.63,30.63,30.59,30.6,6200.0,16.7616,16.7616,16.7397,16.7452,6200.0
2005-12-12 09:30:00,30.73,30.73,30.73,30.73,4900.0,16.8163,16.8163,16.8163,16.8163,4900.0
2005-12-12 09:35:00,30.7,30.72,30.68,30.7,3700.0,16.7999,16.8108,16.789,16.7999,3700.0
2005-12-12 09:40:00,30.72,30.73,30.64,30.73,2600.0,16.8108,16.8163,16.7671,16.8163,2600.0
2005-12-12 09:45:00,30.71,30.79,30.7,30.79,36800.0,16.8054,16.8492,16.7999,16.8492,36800.0
2005-12-12 09:50:00,30.8,30.87,30.75,30.82,53700.0,16.8546,16.8929,16.8273,16.8656,53700.0
2005-12-12 09:55:00,30.84,30.88,30.84,30.88,2200.0,16.8765,16.8984,16.8765,16.8984,2200.0
2005-12-12 10:00:00,30.86,30.86,30.78,30.78,3900.0,16.8875,16.8875,16.8437,16.8437,3900.0
2005-12-12 10:05:00,30.79,30.8,30.79,30.79,800.0,16.8492,16.8546,16.8492,16.8492,800.0
2005-12-12 10:10:00,30.79,30.79,30.73,30.77,3400.0,16.8492,16.8492,16.8163,16.8382,3400.0
2005-12-12 10:15:00,30.77,30.82,30.77,30.82,1800.0,16.8382,16.8656,16.8382,16.8656,1800.0
2005-12-12 10:20:00,30.8,30.81,30.8,30.81,1400.0,16.8546,16.8601,16.8546,16.8601,1400.0
2005-12-12 10:25:00,30.79,30.81,30.79,30.81,1300.0,16.8492,16.8601,16.8492,16.8601,1300.0
2005-12-12 10:30:00,30.83,30.83,30.79,30.79,1200.0,16.871,16.871,16.8492,16.8492,1200.0
2005-12-12 10:35:00,30.77,30.78,30.74,30.77,2400.0,16.8382,16.8437,16.8218,16.8382,2400.0
2005-12-12 10:40:00,30.78,30.78,30.77,30.78,1700.0,16.8437,16.8437,16.8382,16.8437,1700.0
2005-12-12 10:45:00,30.79,30.82,30.76,30.79,1700.0,16.8492,16.8656,16.8327,16.8492,1700.0
2005-12-12 10:50:00,30.79,30.8,30.79,30.79,1600.0,16.8492,16.8546,16.8492,16.8492,1600.0
2005-12-12 10:55:00,30.77,30.77,30.77,30.77,100.0,16.8382,16.8382,16.8382,16.8382,100.0
2005-12-12 11:00:00,30.78,30.8,30.77,30.78,8200.0,16.8437,16.8546,16.8382,16.8437,8200.0
2005-12-12 11:05:00,30.78,30.78,30.78,30.78,900.0,16.8437,16.8437,16.8437,16.8437,900.0
2005-12-12 11:10:00,30.78,30.79,30.77,30.77,3900.0,16.8437,16.8492,16.8382,16.8382,3900.0
2005-12-12 11:15:00,30.78,30.78,30.77,30.77,800.0,16.8437,16.8437,16.8382,16.8382,800.0
2005-12-12 11:20:00,30.77,30.77,30.77,30.77,1100.0,16.8382,16.8382,16.8382,16.8382,1100.0
2005-12-12 11:25:00,30.76,30.78,30.75,30.76,2900.0,16.8327,16.8437,16.8273,16.8327,2900.0
2005-12-12 11:30:00,30.76,30.76,30.76,30.76,1100.0,16.8327,16.8327,16.8327,16.8327,1100.0
2005-12-12 11:35:00,30.75,30.75,30.73,30.73,600.0,16.8273,16.8273,16.8163,16.8163,600.0
2005-12-12 11:40:00,30.73,30.77,30.7,30.77,3700.0,16.8163,16.8382,16.7999,16.8382,3700.0
2005-12-12 11:45:00,30.77,30.77,30.75,30.75,1100.0,16.8382,16.8382,16.8273,16.8273,1100.0
2005-12-12 11:50:00,30.75,30.77,30.73,30.77,2400.0,16.8273,16.8382,16.8163,16.8382,2400.0
2005-12-12 11:55:00,30.73,30.79,30.71,30.71,3300.0,16.8163,16.8492,16.8054,16.8054,3300.0
2005-12-12 12:00:00,30.71,30.73,30.71,30.73,2800.0,16.8054,16.8163,16.8054,16.8163,2800.0
2005-12-12 12:05:00,30.71,30.71,30.7,30.7,200.0,16.8054,16.8054,16.7999,16.7999,200.0
2005-12-12 12:10:00,30.69,30.69,30.69,30.69,400.0,16.7944,16.7944,16.7944,16.7944,400.0
2005-12-12 12:15:00,30.69,30.69,30.69,30.69,5500.0,16.7944,16.7944,16.7944,16.7944,5500.0
2005-12-12 12:20:00,30.69,30.69,30.65,30.66,1400.0,16.7944,16.7944,16.7725,16.778,1400.0
2005-12-12 12:25:00,30.66,30.68,30.66,30.66,1400.0,16.778,16.789,16.778,16.778,1400.0
2005-12-12 12:30:00,30.64,30.65,30.63,30.63,300.0,16.7671,16.7725,16.7616,16.7616,300.0
2005-12-12 12:35:00,30.64,30.64,30.62,30.62,600.0,16.7671,16.7671,16.7561,16.7561,600.0
2005-12-12 12:40:00,30.61,30.61,30.59,30.59,200.0,16.7507,16.7507,16.7397,16.7397,200.0
2005-12-12 12:45:00,30.59,30.59,30.52,30.52,1700.0,16.7397,16.7397,16.7014,16.7014,1700.0
2005-12-12 12:50:00,30.52,30.55,30.52,30.55,1300.0,16.7014,16.7178,16.7014,16.7178,1300.0
2005-12-12 12:55:00,30.56,30.57,30.55,30.55,600.0,16.7233,16.7288,16.7178,16.7178,600.0
2005-12-12 13:00:00,30.55,30.56,30.49,30.49,2600.0,16.7178,16.7233,16.685,16.685,2600.0
2005-12-12 13:05:00,30.48,30.49,30.47,30.48,2800.0,16.6795,16.685,16.674,16.6795,2800.0
2005-12-12 13:10:00,30.49,30.5,30.49,30.49,2800.0,16.685,16.6905,16.685,16.685,2800.0
2005-12-12 13:15:00,30.49,30.52,30.48,30.5,6400.0,16.685,16.7014,16.6795,16.6905,6400.0
2005-12-12 13:20:00,30.5,30.5,30.47,30.47,500.0,16.6905,16.6905,16.674,16.674,500.0
2005-12-12 13:25:00,30.48,30.48,30.46,30.46,2900.0,16.6795,16.6795,16.6686,16.6686,2900.0
2005-12-12 13:30:00,30.45,30.46,30.45,30.45,1100.0,16.6631,16.6686,16.6631,16.6631,1100.0
2005-12-12 13:35:00,30.45,30.45,30.43,30.43,2400.0,16.6631,16.6631,16.6521,16.6521,2400.0
2005-12-12 13:40:00,30.44,30.47,30.41,30.47,7100.0,16.6576,16.674,16.6412,16.674,7100.0
2005-12-12 13:45:00,30.45,30.46,30.44,30.44,1600.0,16.6631,16.6686,16.6576,16.6576,1600.0
2005-12-12 13:50:00,30.45,30.46,30.44,30.44,1500.0,16.6631,16.6686,16.6576,16.6576,1500.0
2005-12-12 13:55:00,30.44,30.44,30.44,30.44,0.0,16.6576,16.6576,16.6576,16.6576,0.0
2005-12-12 14:00:00,30.45,30.49,30.45,30.49,2400.0,16.6631,16.685,16.6631,16.685,2400.0
2005-12-12 14:05:00,30.47,30.48,30.44,30.47,2500.0,16.674,16.6795,16.6576,16.674,2500.0
2005-12-12 14:10:00,30.46,30.46,30.43,30.43,1500.0,16.6686,16.6686,16.6521,16.6521,1500.0
2005-12-12 14:15:00,30.44,30.44,30.41,30.42,2800.0,16.6576,16.6576,16.6412,16.6467,2800.0
2005-12-12 14:20:00,30.42,30.44,30.41,30.42,1600.0,16.6467,16.6576,16.6412,16.6467,1600.0
2005-12-12 14:25:00,30.43,30.44,30.43,30.44,500.0,16.6521,16.6576,16.6521,16.6576,500.0
2005-12-12 14:30:00,30.45,30.45,30.44,30.44,1800.0,16.6631,16.6631,16.6576,16.6576,1800.0
2005-12-12 14:35:00,30.45,30.47,30.45,30.47,1800.0,16.6631,16.674,16.6631,16.674,1800.0
2005-12-12 14:40:00,30.48,30.49,30.47,30.49,2900.0,16.6795,16.685,16.674,16.685,2900.0
2005-12-12 14:45:00,30.48,30.48,30.46,30.48,1400.0,16.6795,16.6795,16.6686,16.6795,1400.0
2005-12-12 14:50:00,30.48,30.53,30.48,30.53,3700.0,16.6795,16.7069,16.6795,16.7069,3700.0
2005-12-12 14:55:00,30.53,30.55,30.52,30.55,2700.0,16.7069,16.7178,16.7014,16.7178,2700.0
2005-12-12 15:00:00,30.54,30.54,30.54,30.54,1100.0,16.7123,16.7123,16.7123,16.7123,1100.0
2005-12-12 15:05:00,30.54,30.54,30.49,30.5,1000.0,16.7123,16.7123,16.685,16.6905,1000.0
2005-12-12 15:10:00,30.49,30.57,30.49,30.57,4400.0,16.685,16.7288,16.685,16.7288,4400.0
2005-12-12 15:15:00,30.56,30.63,30.56,30.58,5300.0,16.7233,16.7616,16.7233,16.7342,5300.0
2005-12-12 15:20:00,30.58,30.58,30.57,30.57,700.0,16.7342,16.7342,16.7288,16.7288,700.0
2005-12-12 15:25:00,30.58,30.58,30.54,30.54,1700.0,16.7342,16.7342,16.7123,16.7123,1700.0
2005-12-12 15:30:00,30.55,30.57,30.55,30.55,2700.0,16.7178,16.7288,16.7178,16.7178,2700.0
2005-12-12 15:35:00,30.54,30.54,30.51,30.51,1400.0,16.7123,16.7123,16.6959,16.6959,1400.0
2005-12-12 15:40:00,30.49,30.52,30.49,30.52,2900.0,16.685,16.7014,16.685,16.7014,2900.0
2005-12-12 15:45:00,30.52,30.56,30.52,30.54,2900.0,16.7014,16.7233,16.7014,16.7123,2900.0
2005-12-12 15:50:00,30.53,30.63,30.53,30.59,11800.0,16.7069,16.7616,16.7069,16.7397,11800.0
2005-12-12 15:55:00,30.59,30.59,30.52,30.53,8500.0,16.7397,16.7397,16.7014,16.7069,8500.0
2005-12-13 09:30:00,30.5,30.5,30.47,30.48,4000.0,16.6905,16.6905,16.674,16.6795,4000.0
2005-12-13 09:35:00,30.48,30.63,30.47,30.53,8200.0,16.6795,16.7616,16.674,16.7069,8200.0
2005-12-13 09:40:00,30.53,30.54,30.53,30.54,1500.0,16.7069,16.7123,16.7069,16.7123,1500.0
2005-12-13 09:45:00,30.54,30.63,30.54,30.63,5400.0,16.7123,16.7616,16.7123,16.7616,5400.0
2005-12-13 09:50:00,30.63,30.7,30.63,30.68,5800.0,16.7616,16.7999,16.7616,16.789,5800.0
2005-12-13 09:55:00,30.69,30.74,30.69,30.74,5400.0,16.7944,16.8218,16.7944,16.8218,5400.0
2005-12-13 10:00:00,30.74,30.87,30.74,30.77,14400.0,16.8218,16.8929,16.8218,16.8382,14400.0
2005-12-13 10:05:00,30.76,30.76,30.67,30.73,3200.0,16.8327,16.8327,16.7835,16.8163,3200.0
2005-12-13 10:10:00,30.73,30.73,30.71,30.72,1500.0,16.8163,16.8163,16.8054,16.8108,1500.0
2005-12-13 10:15:00,30.74,30.78,30.74,30.77,3500.0,16.8218,16.8437,16.8218,16.8382,3500.0
2005-12-13 10:20:00,30.78,30.78,30.77,30.78,1400.0,16.8437,16.8437,16.8382,16.8437,1400.0
2005-12-13 10:25:00,30.79,30.81,30.75,30.81,1900.0,16.8492,16.8601,16.8273,16.8601,1900.0
2005-12-13 10:30:00,30.78,30.84,30.77,30.78,1400.0,16.8437,16.8765,16.8382,16.8437,1400.0
2005-12-13 10:35:00,30.79,30.8,30.79,30.8,2600.0,16.8492,16.8546,16.8492,16.8546,2600.0
2005-12-13 10:40:00,30.81,30.81,30.8,30.8,500.0,16.8601,16.8601,16.8546,16.8546,500.0
2005-12-13 10:45:00,30.8,30.8,30.79,30.8,2100.0,16.8546,16.8546,16.8492,16.8546,2100.0
2005-12-13 10:50:00,30.8,30.83,30.79,30.81,1600.0,16.8546,16.871,16.8492,16.8601,1600.0
2005-12-13 10:55:00,30.81,30.82,30.81,30.82,1900.0,16.8601,16.8656,16.8601,16.8656,1900.0
2005-12-13 11:00:00,30.83,30.87,30.83,30.87,4400.0,16.871,16.8929,16.871,16.8929,4400.0
2005-12-13 11:05:00,30.87,30.87,30.83,30.84,2400.0,16.8929,16.8929,16.871,16.8765,2400.0
2005-12-13 11:10:00,30.84,30.84,30.81,30.82,1100.0,16.8765,16.8765,16.8601,16.8656,1100.0
2005-12-13 11:15:00,30.82,30.82,30.81,30.81,1200.0,16.8656,16.8656,16.8601,16.8601,1200.0
2005-12-13 11:20:00,30.8,30.8,30.76,30.76,1600.0,16.8546,16.8546,16.8327,16.8327,1600.0
2005-12-13 11:25:00,30.77,30.77,30.67,30.67,3300.0,16.8382,16.8382,16.7835,16.7835,3300.0
2005-12-13 11:30:00,30.69,30.71,30.68,30.71,2000.0,16.7944,16.8054,16.789,16.8054,2000.0
2005-12-13 11:35:00,30.69,30.71,30.69,30.7,600.0,16.7944,16.8054,16.7944,16.7999,600.0
2005-12-13 11:40:00,30.68,30.7,30.68,30.68,900.0,16.789,16.7999,16.789,16.789,900.0
2005-12-13 11:45:00,30.68,30.69,30.68,30.69,1600.0,16.789,16.7944,16.789,16.7944,1600.0
2005-12-13 11:50:00,30.69,30.7,30.69,30.69,600.0,16.7944,16.7999,16.7944,16.7944,600.0
2005-12-13 11:55:00,30.68,30.71,30.68,30.68,1800.0,16.789,16.8054,16.789,16.789,1800.0
2005-12-13 12:00:00,30.71,30.71,30.69,30.69,600.0,16.8054,16.8054,16.7944,16.7944,600.0
2005-12-13 12:05:00,30.7,30.71,30.7,30.71,800.0,16.7999,16.8054,16.7999,16.8054,800.0
2005-12-13 12:10:00,30.71,30.71,30.7,30.71,1000.0,16.8054,16.8054,16.7999,16.8054,1000.0
2005-12-13 12:15:00,30.71,30.72,30.71,30.71,1700.0,16.8054,16.8108,16.8054,16.8054,1700.0
2005-12-13 12:20:00,30.72,30.73,30.71,30.71,6300.0,16.8108,16.8163,16.8054,16.8054,6300.0
2005-12-13 12:25:00,30.7,30.7,30.64,30.64,3700.0,16.7999,16.7999,16.7671,16.7671,3700.0
2005-12-13 12:30:00,30.66,30.67,30.65,30.66,1700.0,16.778,16.7835,16.7725,16.778,1700.0
2005-12-13 12:35:00,30.66,30.68,30.64,30.66,6800.0,16.778,16.789,16.7671,16.778,6800.0
2005-12-13 12:40:00,30.67,30.68,30.67,30.68,400.0,16.7835,16.789,16.7835,16.789,400.0
2005-12-13 12:45:00,30.69,30.73,30.69,30.72,3200.0,16.7944,16.8163,16.7944,16.8108,3200.0
2005-12-13 12:50:00,30.72,30.74,30.71,30.73,1700.0,16.8108,16.8218,16.8054,16.8163,1700.0
2005-12-13 12:55:00,30.73,30.74,30.73,30.73,1400.0,16.8163,16.8218,16.8163,16.8163,1400.0
2005-12-13 13:00:00,30.71,30.72,30.7,30.72,1400.0,16.8054,16.8108,16.7999,16.8108,1400.0
2005-12-13 13:05:00,30.7,30.71,30.7,30.7,500.0,16.7999,16.8054,16.7999,16.7999,500.0
2005-12-13 13:10:00,30.72,30.72,30.72,30.72,200.0,16.8108,16.8108,16.8108,16.8108,200.0
2005-12-13 13:15:00,30.72,30.73,30.72,30.73,1300.0,16.8108,16.8163,16.8108,16.8163,1300.0
2005-12-13 13:20:00,30.73,30.74,30.72,30.72,700.0,16.8163,16.8218,16.8108,16.8108,700.0
2005-12-13 13:25:00,30.72,30.75,30.72,30.74,1500.0,16.8108,16.8273,16.8108,16.8218,1500.0
2005-12-13 13:30:00,30.74,30.75,30.73,30.75,5300.0,16.8218,16.8273,16.8163,16.8273,5300.0
2005-12-13 13:35:00,30.76,30.77,30.74,30.76,2500.0,16.8327,16.8382,16.8218,16.8327,2500.0
2005-12-13 13:40:00,30.77,30.77,30.76,30.76,500.0,16.8382,16.8382,16.8327,16.8327,500.0
2005-12-13 13:45:00,30.76,30.77,30.76,30.77,1100.0,16.8327,16.8382,16.8327,16.8382,1100.0
2005-12-13 13:50:00,30.78,30.78,30.76,30.77,2400.0,16.8437,16.8437,16.8327,16.8382,2400.0
2005-12-13 13:55:00,30.78,30.78,30.73,30.74,10000.0,16.8437,16.8437,16.8163,16.8218,10000.0
2005-12-13 14:00:00,30.74,30.78,30.73,30.78,6500.0,16.8218,16.8437,16.8163,16.8437,6500.0
2005-12-13 14:05:00,30.78,30.79,30.75,30.77,2400.0,16.8437,16.8492,16.8273,16.8382,2400.0
2005-12-13 14:10:00,30.78,30.86,30.75,30.84,9700.0,16.8437,16.8875,16.8273,16.8765,9700.0
2005-12-13 14:15:00,30.81,30.88,30.81,30.87,4200.0,16.8601,16.8984,16.8601,16.8929,4200.0
2005-12-13 14:20:00,30.83,30.94,30.83,30.92,5800.0,16.871,16.9312,16.871,16.9203,5800.0
2005-12-13 14:25:00,30.92,30.94,30.9,30.9,5000.0,16.9203,16.9312,16.9093,16.9093,5000.0
2005-12-13 14:30:00,30.91,30.92,30.88,30.88,7500.0,16.9148,16.9203,16.8984,16.8984,7500.0
2005-12-13 14:35:00,30.88,30.9,30.88,30.9,10000.0,16.8984,16.9093,16.8984,16.9093,10000.0
2005-12-13 14:40:00,30.9,30.9,30.89,30.9,4900.0,16.9093,16.9093,16.9039,16.9093,4900.0
2005-12-13 14:45:00,30.89,30.9,30.88,30.88,4800.0,16.9039,16.9093,16.8984,16.8984,4800.0
2005-12-13 14:50:00,30.88,30.9,30.88,30.89,15600.0,16.8984,16.9093,16.8984,16.9039,15600.0
2005-12-13 14:55:00,30.9,30.93,30.9,30.92,11700.0,16.9093,16.9258,16.9093,16.9203,11700.0
2005-12-13 15:00:00,30.91,30.92,30.88,30.88,4300.0,16.9148,16.9203,16.8984,16.8984,4300.0
2005-12-13 15:05:00,30.88,30.88,30.87,30.88,3500.0,16.8984,16.8984,16.8929,16.8984,3500.0
2005-12-13 15:10:00,30.85,30.85,30.84,30.85,2700.0,16.882,16.882,16.8765,16.882,2700.0
2005-12-13 15:15:00,30.85,30.86,30.83,30.83,8600.0,16.882,16.8875,16.871,16.871,8600.0
2005-12-13 15:20:00,30.84,30.86,30.81,30.83,3400.0,16.8765,16.8875,16.8601,16.871,3400.0
2005-12-13 15:25:00,30.84,30.85,30.84,30.84,2300.0,16.8765,16.882,16.8765,16.8765,2300.0
2005-12-13 15:30:00,30.84,30.84,30.81,30.83,2500.0,16.8765,16.8765,16.8601,16.871,2500.0
2005-12-13 15:35:00,30.83,30.84,30.81,30.83,2800.0,16.871,16.8765,16.8601,16.871,2800.0
2005-12-13 15:40:00,30.83,30.87,30.83,30.83,2900.0,16.871,16.8929,16.871,16.871,2900.0
2005-12-13 15:45:00,30.85,30.85,30.79,30.83,6900.0,16.882,16.882,16.8492,16.871,6900.0
2005-12-13 15:50:00,30.82,30.83,30.78,30.83,6300.0,16.8656,16.871,16.8437,16.871,6300.0
2005-12-13 15:55:00,30.83,30.85,30.81,30.85,5400.0,16.871,16.882,16.8601,16.882,5400.0
2005-12-14 09:30:00,30.87,30.87,30.87,30.87,2600.0,16.8929,16.8929,16.8929,16.8929,2600.0
2005-12-14 09:35:00,30.88,30.96,30.88,30.93,2500.0,16.8984,16.9422,16.8984,16.9258,2500.0
2005-12-14 09:40:00,30.94,31.0,30.93,30.99,6700.0,16.9312,16.9641,16.9258,16.9586,6700.0
2005-12-14 09:45:00,30.99,30.99,30.94,30.98,3700.0,16.9586,16.9586,16.9312,16.9531,3700.0
2005-12-14 09:50:00,30.98,31.15,30.98,31.15,40100.0,16.9531,17.0462,16.9531,17.0462,40100.0
2005-12-14 09:55:00,31.16,31.17,31.1,31.14,5400.0,17.0516,17.0571,17.0188,17.0407,5400.0
2005-12-14 10:00:00,31.14,31.2,31.12,31.12,7300.0,17.0407,17.0735,17.0297,17.0297,7300.0
2005-12-14 10:05:00,31.13,31.14,31.06,31.06,4300.0,17.0352,17.0407,16.9969,16.9969,4300.0
2005-12-14 10:10:00,31.06,31.15,31.06,31.12,4300.0,16.9969,17.0462,16.9969,17.0297,4300.0
2005-12-14 10:15:00,31.14,31.15,31.14,31.14,3000.0,17.0407,17.0462,17.0407,17.0407,3000.0
2005-12-14 10:20:00,31.15,31.18,31.15,31.17,4600.0,17.0462,17.0626,17.0462,17.0571,4600.0
2005-12-14 10:25:00,31.18,31.22,31.18,31.2,5800.0,17.0626,17.0845,17.0626,17.0735,5800.0
2005-12-14 10:30:00,31.2,31.21,31.12,31.18,7500.0,17.0735,17.079,17.0297,17.0626,7500.0
2005-12-14 10:35:00,31.18,31.19,31.16,31.18,3500.0,17.0626,17.068,17.0516,17.0626,3500.0
2005-12-14 10:40:00,31.16,31.21,31.16,31.19,5300.0,17.0516,17.079,17.0516,17.068,5300.0
2005-12-14 10:45:00,31.2,31.23,31.18,31.22,5800.0,17.0735,17.0899,17.0626,17.0845,5800.0
2005-12-14 10:50:00,31.22,31.25,31.2,31.25,4400.0,17.0845,17.1009,17.0735,17.1009,4400.0
2005-12-14 10:55:00,31.25,31.29,31.25,31.27,4900.0,17.1009,17.1228,17.1009,17.1118,4900.0
2005-12-14 11:00:00,31.27,31.29,31.27,31.29,4800.0,17.1118,17.1228,17.1118,17.1228,4800.0
2005-12-14 11:05:00,31.26,31.28,31.25,31.26,6300.0,17.1063,17.1173,17.1009,17.1063,6300.0
2005-12-14 11:10:00,31.27,31.34,31.27,31.33,7000.0,17.1118,17.1501,17.1118,17.1447,7000.0
2005-12-14 11:15:00,31.33,31.35,31.31,31.34,7300.0,17.1447,17.1556,17.1337,17.1501,7300.0
2005-12-14 11:20:00,31.34,31.37,31.34,31.37,3000.0,17.1501,17.1665,17.1501,17.1665,3000.0
2005-12-14 11:25:00,31.36,31.37,31.36,31.37,1600.0,17.1611,17.1665,17.1611,17.1665,1600.0
2005-12-14 11:30:00,31.37,31.38,31.37,31.37,2200.0,17.1665,17.172,17.1665,17.1665,2200.0
2005-12-14 11:35:00,31.38,31.38,31.35,31.37,3500.0,17.172,17.172,17.1556,17.1665,3500.0
2005-12-14 11:40:00,31.37,31.42,31.36,31.39,4300.0,17.1665,17.1939,17.1611,17.1775,4300.0
2005-12-14 11:45:00,31.37,31.44,31.37,31.44,2000.0,17.1665,17.2049,17.1665,17.2049,2000.0
2005-12-14 11:50:00,31.43,31.44,31.39,31.42,2700.0,17.1994,17.2049,17.1775,17.1939,2700.0
2005-12-14 11:55:00,31.41,31.41,31.39,31.39,1800.0,17.1884,17.1884,17.1775,17.1775,1800.0
2005-12-14 12:00:00,31.4,31.4,31.4,31.4,100.0,17.183,17.183,17.183,17.183,100.0
2005-12-14 12:05:00,31.4,31.42,31.38,31.4,3600.0,17.183,17.1939,17.172,17.183,3600.0
2005-12-14 12:10:00,31.41,31.43,31.4,31.43,2100.0,17.1884,17.1994,17.183,17.1994,2100.0
2005-12-14 12:15:00,31.41,31.41,31.38,31.39,1500.0,17.1884,17.1884,17.172,17.1775,1500.0
2005-12-14 12:20:00,31.39,31.45,31.38,31.39,5900.0,17.1775,17.2103,17.172,17.1775,5900.0
2005-12-14 12:25:00,31.4,31.43,31.39,31.43,2100.0,17.183,17.1994,17.1775,17.1994,2100.0
2005-12-14 12:30:00,31.41,31.43,31.41,31.41,2000.0,17.1884,17.1994,17.1884,17.1884,2000.0
2005-12-14 12:35:00,31.42,31.42,31.42,31.42,700.0,17.1939,17.1939,17.1939,17.1939,700.0
2005-12-14 12:40:00,31.41,31.42,31.38,31.38,2900.0,17.1884,17.1939,17.172,17.172,2900.0
2005-12-14 12:45:00,31.39,31.4,31.38,31.39,4700.0,17.1775,17.183,17.172,17.1775,4700.0
2005-12-14 12:50:00,31.39,31.41,31.39,31.41,2100.0,17.1775,17.1884,17.1775,17.1884,2100.0
2005-12-14 12:55:00,31.39,31.4,31.37,31.4,3900.0,17.1775,17.183,17.1665,17.183,3900.0
2005-12-14 13:00:00,31.4,31.4,31.38,31.38,2700.0,17.183,17.183,17.172,17.172,2700.0
2005-12-14 13:05:00,31.39,31.4,31.37,31.38,4200.0,17.1775,17.183,17.1665,17.172,4200.0
2005-12-14 13:10:00,31.36,31.37,31.35,31.37,5900.0,17.1611,17.1665,17.1556,17.1665,5900.0
2005-12-14 13:15:00,31.36,31.36,31.36,31.36,300.0,17.1611,17.1611,17.1611,17.1611,300.0
2005-12-14 13:20:00,31.37,31.37,31.36,31.36,2100.0,17.1665,17.1665,17.1611,17.1611,2100.0
2005-12-14 13:25:00,31.36,31.39,31.36,31.39,7900.0,17.1611,17.1775,17.1611,17.1775,7900.0
2005-12-14 13:30:00,31.39,31.43,31.39,31.4,4400.0,17.1775,17.1994,17.1775,17.183,4400.0
2005-12-14 13:35:00,31.39,31.4,31.37,31.37,2900.0,17.1775,17.183,17.1665,17.1665,2900.0
2005-12-14 13:40:00,31.36,31.41,31.36,31.41,4300.0,17.1611,17.1884,17.1611,17.1884,4300.0
2005-12-14 13:45:00,31.41,31.47,31.4,31.47,2300.0,17.1884,17.2213,17.183,17.2213,2300.0
2005-12-14 13:50:00,31.45,31.49,31.45,31.48,4600.0,17.2103,17.2322,17.2103,17.2267,4600.0
2005-12-14 13:55:00,31.47,31.48,31.47,31.47,2800.0,17.2213,17.2267,17.2213,17.2213,2800.0
2005-12-14 14:00:00,31.47,31.48,31.47,31.48,1300.0,17.2213,17.2267,17.2213,17.2267,1300.0
2005-12-14 14:05:00,31.46,31.49,31.46,31.48,3500.0,17.2158,17.2322,17.2158,17.2267,3500.0
2005-12-14 14:10:00,31.48,31.48,31.45,31.45,1700.0,17.2267,17.2267,17.2103,17.2103,1700.0
2005-12-14 14:15:00,31.45,31.47,31.44,31.47,5300.0,17.2103,17.2213,17.2049,17.2213,5300.0
2005-12-14 14:20:00,31.47,31.47,31.45,31.46,6800.0,17.2213,17.2213,17.2103,17.2158,6800.0
2005-12-14 14:25:00,31.46,31.48,31.45,31.46,2600.0,17.2158,17.2267,17.2103,17.2158,2600.0
2005-12-14 14:30:00,31.46,31.46,31.42,31.42,6300.0,17.2158,17.2158,17.1939,17.1939,6300.0
2005-12-14 14:35:00,31.42,31.42,31.37,31.37,2700.0,17.1939,17.1939,17.1665,17.1665,2700.0
2005-12-14 14:40:00,31.38,31.39,31.35,31.36,4000.0,17.172,17.1775,17.1556,17.1611,4000.0
2005-12-14 14:45:00,31.35,31.36,31.3,31.33,9000.0,17.1556,17.1611,17.1282,17.1447,9000.0
2005-12-14 14:50:00,31.33,31.33,31.24,31.25,3900.0,17.1447,17.1447,17.0954,17.1009,3900.0
2005-12-14 14:55:00,31.24,31.31,31.24,31.31,5400.0,17.0954,17.1337,17.0954,17.1337,5400.0
2005-12-14 15:00:00,31.31,31.32,31.31,31.32,2200.0,17.1337,17.1392,17.1337,17.1392,2200.0
2005-12-14 15:05:00,31.32,31.32,31.31,31.31,1800.0,17.1392,17.1392,17.1337,17.1337,1800.0
2005-12-14 15:10:00,31.31,31.32,31.3,31.3,3000.0,17.1337,17.1392,17.1282,17.1282,3000.0
2005-12-14 15:15:00,31.3,31.3,31.29,31.29,2300.0,17.1282,17.1282,17.1228,17.1228,2300.0
2005-12-14 15:20:00,31.28,31.29,31.26,31.26,1100.0,17.1173,17.1228,17.1063,17.1063,1100.0
2005-12-14 15:25:00,31.27,31.27,31.26,31.26,2300.0,17.1118,17.1118,17.1063,17.1063,2300.0
2005-12-14 15:30:00,31.26,31.27,31.26,31.26,23000.0,17.1063,17.1118,17.1063,17.1063,23000.0
2005-12-14 15:35:00,31.26,31.26,31.25,31.25,4600.0,17.1063,17.1063,17.1009,17.1009,4600.0
2005-12-14 15:40:00,31.26,31.26,31.24,31.24,4600.0,17.1063,17.1063,17.0954,17.0954,4600.0
2005-12-14 15:45:00,31.24,31.25,31.23,31.24,6600.0,17.0954,17.1009,17.0899,17.0954,6600.0
2005-12-14 15:50:00,31.23,31.24,31.23,31.23,3600.0,17.0899,17.0954,17.0899,17.0899,3600.0
2005-12-14 15:55:00,31.23,31.24,31.23,31.23,7300.0,17.0899,17.0954,17.0899,17.0899,7300.0
2005-12-15 09:30:00,31.21,31.21,31.17,31.17,2800.0,17.079,17.079,17.0571,17.0571,2800.0
2005-12-15 09:35:00,31.17,31.24,31.15,31.24,8800.0,17.0571,17.0954,17.0462,17.0954,8800.0
2005-12-15 09:40:00,31.24,31.25,31.24,31.25,4500.0,17.0954,17.1009,17.0954,17.1009,4500.0
2005-12-15 09:45:00,31.24,31.25,31.19,31.22,7800.0,17.0954,17.1009,17.068,17.0845,7800.0
2005-12-15 09:50:00,31.22,31.22,31.18,31.22,5700.0,17.0845,17.0845,17.0626,17.0845,5700.0
2005-12-15 09:55:00,31.22,31.23,31.17,31.18,8600.0,17.0845,17.0899,17.0571,17.0626,8600.0
2005-12-15 10:00:00,31.18,31.18,31.1,31.1,10000.0,17.0626,17.0626,17.0188,17.0188,10000.0
2005-12-15 10:05:00,31.09,31.1,31.08,31.08,4600.0,17.0133,17.0188,17.0078,17.0078,4600.0
2005-12-15 10:10:00,31.07,31.07,30.92,30.94,5000.0,17.0024,17.0024,16.9203,16.9312,5000.0
2005-12-15 10:15:00,30.93,30.94,30.91,30.93,6200.0,16.9258,16.9312,16.9148,16.9258,6200.0
2005-12-15 10:20:00,30.93,31.0,30.93,31.0,4700.0,16.9258,16.9641,16.9258,16.9641,4700.0
2005-12-15 10:25:00,30.99,31.0,30.97,30.97,1100.0,16.9586,16.9641,16.9477,16.9477,1100.0
2005-12-15 10:30:00,30.97,30.97,30.92,30.93,4600.0,16.9477,16.9477,16.9203,16.9258,4600.0
2005-12-15 10:35:00,30.93,30.95,30.93,30.94,5000.0,16.9258,16.9367,16.9258,16.9312,5000.0
2005-12-15 10:40:00,30.94,30.99,30.92,30.99,6300.0,16.9312,16.9586,16.9203,16.9586,6300.0
2005-12-15 10:45:00,30.98,30.98,30.97,30.97,3900.0,16.9531,16.9531,16.9477,16.9477,3900.0
2005-12-15 10:50:00,30.98,30.98,30.97,30.98,1500.0,16.9531,16.9531,16.9477,16.9531,1500.0
2005-12-15 10:55:00,30.98,31.05,30.98,31.03,5800.0,16.9531,16.9914,16.9531,16.9805,5800.0
2005-12-15 11:00:00,30.97,31.04,30.97,31.04,3100.0,16.9477,16.986,16.9477,16.986,3100.0
2005-12-15 11:05:00,31.04,31.04,31.0,31.02,1100.0,16.986,16.986,16.9641,16.975,1100.0
2005-12-15 11:10:00,31.02,31.06,31.02,31.06,58700.0,16.975,16.9969,16.975,16.9969,58700.0
2005-12-15 11:15:00,31.06,31.08,31.05,31.08,7600.0,16.9969,17.0078,16.9914,17.0078,7600.0
2005-12-15 11:20:00,31.08,31.14,31.08,31.14,5800.0,17.0078,17.0407,17.0078,17.0407,5800.0
2005-12-15 11:25:00,31.15,31.18,31.12,31.14,8300.0,17.0462,17.0626,17.0297,17.0407,8300.0
2005-12-15 11:30:00,31.13,31.18,31.13,31.18,2400.0,17.0352,17.0626,17.0352,17.0626,2400.0
2005-12-15 11:35:00,31.18,31.2,31.17,31.2,5200.0,17.0626,17.0735,17.0571,17.0735,5200.0
2005-12-15 11:40:00,31.2,31.24,31.19,31.24,6500.0,17.0735,17.0954,17.068,17.0954,6500.0
2005-12-15 11:45:00,31.24,31.24,31.19,31.22,4500.0,17.0954,17.0954,17.068,17.0845,4500.0
2005-12-15 11:50:00,31.21,31.22,31.21,31.22,3400.0,17.079,17.0845,17.079,17.0845,3400.0
2005-12-15 11:55:00,31.22,31.23,31.21,31.23,2400.0,17.0845,17.0899,17.079,17.0899,2400.0
2005-12-15 12:00:00,31.22,31.24,31.22,31.23,4500.0,17.0845,17.0954,17.0845,17.0899,4500.0
2005-12-15 12:05:00,31.23,31.24,31.22,31.23,2800.0,17.0899,17.0954,17.0845,17.0899,2800.0
2005-12-15 12:10:00,31.23,31.24,31.23,31.24,2700.0,17.0899,17.0954,17.0899,17.0954,2700.0
2005-12-15 12:15:00,31.24,31.24,31.22,31.23,1500.0,17.0954,17.0954,17.0845,17.0899,1500.0
2005-12-15 12:20:00,31.23,31.25,31.22,31.24,5600.0,17.0899,17.1009,17.0845,17.0954,5600.0
2005-12-15 12:25:00,31.24,31.24,31.23,31.24,1100.0,17.0954,17.0954,17.0899,17.0954,1100.0
2005-12-15 12:30:00,31.24,31.24,31.22,31.22,1400.0,17.0954,17.0954,17.0845,17.0845,1400.0
2005-12-15 12:35:00,31.22,31.22,31.18,31.19,4300.0,17.0845,17.0845,17.0626,17.068,4300.0
2005-12-15 12:40:00,31.2,31.23,31.2,31.23,3200.0,17.0735,17.0899,17.0735,17.0899,3200.0
2005-12-15 12:45:00,31.23,31.25,31.23,31.25,1100.0,17.0899,17.1009,17.0899,17.1009,1100.0
2005-12-15 12:50:00,31.25,31.26,31.24,31.24,4200.0,17.1009,17.1063,17.0954,17.0954,4200.0
2005-12-15 12:55:00,31.24,31.25,31.24,31.25,1800.0,17.0954,17.1009,17.0954,17.1009,1800.0
2005-12-15 13:00:00,31.25,31.25,31.24,31.25,4000.0,17.1009,17.1009,17.0954,17.1009,4000.0
2005-12-15 13:05:00,31.25,31.25,31.22,31.22,2000.0,17.1009,17.1009,17.0845,17.0845,2000.0
2005-12-15 13:10:00,31.19,31.2,31.19,31.2,900.0,17.068,17.0735,17.068,17.0735,900.0
2005-12-15 13:15:00,31.18,31.19,31.18,31.19,5200.0,17.0626,17.068,17.0626,17.068,5200.0
2005-12-15 13:20:00,31.19,31.21,31.18,31.21,3100.0,17.068,17.079,17.0626,17.079,3100.0
2005-12-15 13:25:00,31.2,31.21,31.2,31.21,1500.0,17.0735,17.079,17.0735,17.079,1500.0
2005-12-15 13:30:00,31.21,31.22,31.21,31.22,1200.0,17.079,17.0845,17.079,17.0845,1200.0
2005-12-15 13:35:00,31.22,31.24,31.22,31.24,2000.0,17.0845,17.0954,17.0845,17.0954,2000.0
2005-12-15 13:40:00,31.22,31.22,31.16,31.17,6000.0,17.0845,17.0845,17.0516,17.0571,6000.0
2005-12-15 13:45:00,31.17,31.19,31.16,31.17,7500.0,17.0571,17.068,17.0516,17.0571,7500.0
2005-12-15 13:50:00,31.17,31.18,31.16,31.17,3400.0,17.0571,17.0626,17.0516,17.0571,3400.0
2005-12-15 13:55:00,31.16,31.18,31.12,31.14,8700.0,17.0516,17.0626,17.0297,17.0407,8700.0
2005-12-15 14:00:00,31.15,31.18,31.15,31.18,2700.0,17.0462,17.0626,17.0462,17.0626,2700.0
2005-12-15 14:05:00,31.18,31.18,31.14,31.15,3900.0,17.0626,17.0626,17.0407,17.0462,3900.0
2005-12-15 14:10:00,31.15,31.15,31.13,31.13,2000.0,17.0462,17.0462,17.0352,17.0352,2000.0
2005-12-15 14:15:00,31.13,31.13,31.13,31.13,200.0,17.0352,17.0352,17.0352,17.0352,200.0
2005-12-15 14:20:00,31.14,31.16,31.14,31.15,4600.0,17.0407,17.0516,17.0407,17.0462,4600.0
2005-12-15 14:25:00,31.15,31.16,31.1,31.11,5500.0,17.0462,17.0516,17.0188,17.0243,5500.0
2005-12-15 14:30:00,31.09,31.1,31.09,31.1,6700.0,17.0133,17.0188,17.0133,17.0188,6700.0
2005-12-15 14:35:00,31.1,31.1,31.09,31.1,5500.0,17.0188,17.0188,17.0133,17.0188,5500.0
2005-12-15 14:40:00,31.09,31.1,31.09,31.09,5200.0,17.0133,17.0188,17.0133,17.0133,5200.0
2005-12-15 14:45:00,31.09,31.1,31.04,31.04,10000.0,17.0133,17.0188,16.986,16.986,10000.0
2005-12-15 14:50:00,31.04,31.06,31.02,31.05,53800.0,16.986,16.9969,16.975,16.9914,53800.0
2005-12-15 14:55:00,31.04,31.04,31.03,31.04,10300.0,16.986,16.986,16.9805,16.986,10300.0
2005-12-15 15:00:00,31.04,31.04,31.02,31.03,8900.0,16.986,16.986,16.975,16.9805,8900.0
2005-12-15 15:05:00,31.03,31.04,31.02,31.04,4700.0,16.9805,16.986,16.975,16.986,4700.0
2005-12-15 15:10:00,31.03,31.05,31.03,31.05,2500.0,16.9805,16.9914,16.9805,16.9914,2500.0
2005-12-15 15:15:00,31.05,31.06,31.04,31.04,3900.0,16.9914,16.9969,16.986,16.986,3900.0
2005-12-15 15:20:00,31.05,31.08,31.0,31.05,6600.0,16.9914,17.0078,16.9641,16.9914,6600.0
2005-12-15 15:25:00,31.09,31.09,31.06,31.06,2400.0,17.0133,17.0133,16.9969,16.9969,2400.0
2005-12-15 15:30:00,31.06,31.09,31.06,31.09,3200.0,16.9969,17.0133,16.9969,17.0133,3200.0
2005-12-15 15:35:00,31.07,31.07,31.04,31.04,14700.0,17.0024,17.0024,16.986,16.986,14700.0
2005-12-15 15:40:00,31.04,31.05,31.01,31.02,6100.0,16.986,16.9914,16.9695,16.975,6100.0
2005-12-15 15:45:00,31.02,31.03,31.01,31.01,4600.0,16.975,16.9805,16.9695,16.9695,4600.0
2005-12-15 15:50:00,31.02,31.05,31.01,31.05,7600.0,16.975,16.9914,16.9695,16.9914,7600.0
2005-12-15 15:55:00,31.05,31.11,31.05,31.08,11900.0,16.9914,17.0243,16.9914,17.0078,11900.0
2005-12-16 09:30:00,31.1,31.1,31.09,31.09,36200.0,17.0188,17.0188,17.0133,17.0133,36200.0
2005-12-16 09:35:00,31.09,31.2,31.06,31.2,5400.0,17.0133,17.0735,16.9969,17.0735,5400.0
2005-12-16 09:40:00,31.15,31.19,31.09,31.1,4700.0,17.0462,17.068,17.0133,17.0188,4700.0
2005-12-16 09:45:00,31.1,31.15,31.1,31.13,4200.0,17.0188,17.0462,17.0188,17.0352,4200.0
2005-12-16 09:50:00,31.15,31.18,31.12,31.18,3800.0,17.0462,17.0626,17.0297,17.0626,3800.0
2005-12-16 09:55:00,31.18,31.21,31.13,31.21,3400.0,17.0626,17.079,17.0352,17.079,3400.0
2005-12-16 10:00:00,31.22,31.23,31.18,31.22,11100.0,17.0845,17.0899,17.0626,17.0845,11100.0
2005-12-16 10:05:00,31.22,31.23,31.21,31.22,53900.0,17.0845,17.0899,17.079,17.0845,53900.0
2005-12-16 10:10:00,31.2,31.23,31.18,31.19,3400.0,17.0735,17.0899,17.0626,17.068,3400.0
2005-12-16 10:15:00,31.18,31.18,31.14,31.16,1800.0,17.0626,17.0626,17.0407,17.0516,1800.0
2005-12-16 10:20:00,31.16,31.19,31.14,31.19,1300.0,17.0516,17.068,17.0407,17.068,1300.0
2005-12-16 10:25:00,31.19,31.19,31.18,31.18,2200.0,17.068,17.068,17.0626,17.0626,2200.0
2005-12-16 10:30:00,31.18,31.18,31.18,31.18,300.0,17.0626,17.0626,17.0626,17.0626,300.0
2005-12-16 10:35:00,31.19,31.19,31.17,31.18,2200.0,17.068,17.068,17.0571,17.0626,2200.0
2005-12-16 10:40:00,31.18,31.18,31.16,31.16,3700.0,17.0626,17.0626,17.0516,17.0516,3700.0
2005-12-16 10:45:00,31.16,31.17,31.13,31.15,6700.0,17.0516,17.0571,17.0352,17.0462,6700.0
2005-12-16 10:50:00,31.15,31.15,31.13,31.14,3600.0,17.0462,17.0462,17.0352,17.0407,3600.0
2005-12-16 10:55:00,31.13,31.18,31.13,31.17,5300.0,17.0352,17.0626,17.0352,17.0571,5300.0
2005-12-16 11:00:00,31.18,31.2,31.18,31.2,2500.0,17.0626,17.0735,17.0626,17.0735,2500.0
2005-12-16 11:05:00,31.19,31.21,31.18,31.21,1800.0,17.068,17.079,17.0626,17.079,1800.0
2005-12-16 11:10:00,31.2,31.21,31.18,31.2,3300.0,17.0735,17.079,17.0626,17.0735,3300.0
2005-12-16 11:15:00,31.19,31.22,31.19,31.21,5200.0,17.068,17.0845,17.068,17.079,5200.0
2005-12-16 11:20:00,31.2,31.21,31.2,31.21,2600.0,17.0735,17.079,17.0735,17.079,2600.0
2005-12-16 11:25:00,31.2,31.21,31.2,31.2,1600.0,17.0735,17.079,17.0735,17.0735,1600.0
2005-12-16 11:30:00,31.21,31.21,31.2,31.21,2100.0,17.079,17.079,17.0735,17.079,2100.0
2005-12-16 11:35:00,31.21,31.21,31.2,31.2,2700.0,17.079,17.079,17.0735,17.0735,2700.0
2005-12-16 11:40:00,31.21,31.21,31.2,31.2,2500.0,17.079,17.079,17.0735,17.0735,2500.0
2005-12-16 11:45:00,31.2,31.2,31.19,31.2,3300.0,17.0735,17.0735,17.068,17.0735,3300.0
2005-12-16 11:50:00,31.19,31.2,31.19,31.19,800.0,17.068,17.0735,17.068,17.068,800.0
2005-12-16 11:55:00,31.19,31.2,31.17,31.17,5300.0,17.068,17.0735,17.0571,17.0571,5300.0
2005-12-16 12:00:00,31.15,31.18,31.13,31.13,3900.0,17.0462,17.0626,17.0352,17.0352,3900.0
2005-12-16 12:05:00,31.13,31.14,31.13,31.14,800.0,17.0352,17.0407,17.0352,17.0407,800.0
2005-12-16 12:10:00,31.13,31.14,31.12,31.13,900.0,17.0352,17.0407,17.0297,17.0352,900.0
2005-12-16 12:15:00,31.12,31.12,31.1,31.11,2100.0,17.0297,17.0297,17.0188,17.0243,2100.0
2005-12-16 12:20:00,31.11,31.14,31.11,31.14,3000.0,17.0243,17.0407,17.0243,17.0407,3000.0
2005-12-16 12:25:00,31.14,31.15,31.13,31.15,3900.0,17.0407,17.0462,17.0352,17.0462,3900.0
2005-12-16 12:30:00,31.15,31.15,31.13,31.15,4100.0,17.0462,17.0462,17.0352,17.0462,4100.0
2005-12-16 12:35:00,31.14,31.17,31.13,31.17,5000.0,17.0407,17.0571,17.0352,17.0571,5000.0
2005-12-16 12:40:00,31.17,31.18,31.16,31.16,1900.0,17.0571,17.0626,17.0516,17.0516,1900.0
2005-12-16 12:45:00,31.18,31.18,31.17,31.18,2400.0,17.0626,17.0626,17.0571,17.0626,2400.0
2005-12-16 12:50:00,31.17,31.18,31.16,31.18,2900.0,17.0571,17.0626,17.0516,17.0626,2900.0
2005-12-16 12:55:00,31.18,31.18,31.17,31.17,1200.0,17.0626,17.0626,17.0571,17.0571,1200.0
2005-12-16 13:00:00,31.17,31.19,31.15,31.16,5000.0,17.0571,17.068,17.0462,17.0516,5000.0
2005-12-16 13:05:00,31.15,31.15,31.1,31.12,2000.0,17.0462,17.0462,17.0188,17.0297,2000.0
2005-12-16 13:10:00,31.13,31.13,31.07,31.07,2100.0,17.0352,17.0352,17.0024,17.0024,2100.0
2005-12-16 13:15:00,31.08,31.09,31.05,31.07,2900.0,17.0078,17.0133,16.9914,17.0024,2900.0
2005-12-16 13:20:00,31.07,31.07,31.05,31.06,700.0,17.0024,17.0024,16.9914,16.9969,700.0
2005-12-16 13:25:00,31.06,31.1,31.05,31.1,3000.0,16.9969,17.0188,16.9914,17.0188,3000.0
2005-12-16 13:30:00,31.1,31.1,31.08,31.08,3200.0,17.0188,17.0188,17.0078,17.0078,3200.0
2005-12-16 13:35:00,31.07,31.12,31.07,31.11,2000.0,17.0024,17.0297,17.0024,17.0243,2000.0
2005-12-16 13:40:00,31.12,31.12,31.07,31.07,2200.0,17.0297,17.0297,17.0024,17.0024,2200.0
2005-12-16 13:45:00,31.09,31.1,31.07,31.1,2500.0,17.0133,17.0188,17.0024,17.0188,2500.0
2005-12-16 13:50:00,31.09,31.1,31.06,31.08,2300.0,17.0133,17.0188,16.9969,17.0078,2300.0
2005-12-16 13:55:00,31.09,31.12,31.09,31.1,3000.0,17.0133,17.0297,17.0133,17.0188,3000.0
2005-12-16 14:00:00,31.1,31.11,31.09,31.09,2200.0,17.0188,17.0243,17.0133,17.0133,2200.0
2005-12-16 14:05:00,31.09,31.1,31.08,31.08,2400.0,17.0133,17.0188,17.0078,17.0078,2400.0
2005-12-16 14:10:00,31.09,31.12,31.07,31.11,2200.0,17.0133,17.0297,17.0024,17.0243,2200.0
2005-12-16 14:15:00,31.11,31.11,31.08,31.09,2100.0,17.0243,17.0243,17.0078,17.0133,2100.0
2005-12-16 14:20:00,31.09,31.12,31.09,31.1,4700.0,17.0133,17.0297,17.0133,17.0188,4700.0
2005-12-16 14:25:00,31.1,31.11,31.09,31.09,3900.0,17.0188,17.0243,17.0133,17.0133,3900.0
2005-12-16 14:30:00,31.09,31.1,31.07,31.07,6200.0,17.0133,17.0188,17.0024,17.0024,6200.0
2005-12-16 14:35:00,31.06,31.06,31.02,31.06,8500.0,16.9969,16.9969,16.975,16.9969,8500.0
2005-12-16 14:40:00,31.06,31.08,31.05,31.08,6500.0,16.9969,17.0078,16.9914,17.0078,6500.0
2005-12-16 14:45:00,31.08,31.09,31.06,31.07,6500.0,17.0078,17.0133,16.9969,17.0024,6500.0
2005-12-16 14:50:00,31.07,31.08,31.03,31.06,7700.0,17.0024,17.0078,16.9805,16.9969,7700.0
2005-12-16 14:55:00,31.06,31.06,31.03,31.03,5600.0,16.9969,16.9969,16.9805,16.9805,5600.0
2005-12-16 15:00:00,31.03,31.03,31.01,31.03,5800.0,16.9805,16.9805,16.9695,16.9805,5800.0
2005-12-16 15:05:00,31.03,31.04,31.01,31.03,8400.0,16.9805,16.986,16.9695,16.9805,8400.0
2005-12-16 15:10:00,31.03,31.03,30.99,30.99,6000.0,16.9805,16.9805,16.9586,16.9586,6000.0
2005-12-16 15:15:00,30.99,31.04,30.99,31.04,9400.0,16.9586,16.986,16.9586,16.986,9400.0
2005-12-16 15:20:00,31.04,31.08,31.01,31.08,9700.0,16.986,17.0078,16.9695,17.0078,9700.0
2005-12-16 15:25:00,31.08,31.17,31.08,31.17,8300.0,17.0078,17.0571,17.0078,17.0571,8300.0
2005-12-16 15:30:00,31.16,31.18,31.15,31.18,9700.0,17.0516,17.0626,17.0462,17.0626,9700.0
2005-12-16 15:35:00,31.18,31.19,31.17,31.18,6800.0,17.0626,17.068,17.0571,17.0626,6800.0
2005-12-16 15:40:00,31.18,31.19,31.17,31.18,6000.0,17.0626,17.068,17.0571,17.0626,6000.0
2005-12-16 15:45:00,31.18,31.18,31.17,31.17,13100.0,17.0626,17.0626,17.0571,17.0571,13100.0
2005-12-16 15:50:00,31.17,31.18,31.16,31.16,12900.0,17.0571,17.0626,17.0516,17.0516,12900.0
2005-12-16 15:55:00,31.17,31.17,31.12,31.15,20400.0,17.0571,17.0571,17.0297,17.0462,20400.0
2005-12-19 09:30:00,31.2,31.2,31.17,31.17,2500.0,17.0735,17.0735,17.0571,17.0571,2500.0
2005-12-19 09:35:00,31.14,31.14,31.1,31.11,2300.0,17.0407,17.0407,17.0188,17.0243,2300.0
2005-12-19 09:40:00,31.1,31.11,31.1,31.11,2600.0,17.0188,17.0243,17.0188,17.0243,2600.0
2005-12-19 09:45:00,31.1,31.1,31.07,31.07,3200.0,17.0188,17.0188,17.0024,17.0024,3200.0
2005-12-19 09:50:00,31.08,31.11,31.07,31.11,5400.0,17.0078,17.0243,17.0024,17.0243,5400.0
2005-12-19 09:55:00,31.1,31.1,31.06,31.07,2700.0,17.0188,17.0188,16.9969,17.0024,2700.0
2005-12-19 10:00:00,31.08,31.09,31.08,31.09,400.0,17.0078,17.0133,17.0078,17.0133,400.0
2005-12-19 10:05:00,31.09,31.09,31.07,31.07,1200.0,17.0133,17.0133,17.0024,17.0024,1200.0
2005-12-19 10:10:00,31.06,31.07,31.06,31.07,4800.0,16.9969,17.0024,16.9969,17.0024,4800.0
2005-12-19 10:15:00,31.06,31.07,31.05,31.05,2500.0,16.9969,17.0024,16.9914,16.9914,2500.0
2005-12-19 10:20:00,31.06,31.06,31.05,31.05,3600.0,16.9969,16.9969,16.9914,16.9914,3600.0
2005-12-19 10:25:00,31.04,31.04,31.03,31.03,5700.0,16.986,16.986,16.9805,16.9805,5700.0
2005-12-19 10:30:00,31.03,31.03,31.02,31.02,3400.0,16.9805,16.9805,16.975,16.975,3400.0
2005-12-19 10:35:00,31.02,31.02,31.01,31.01,2200.0,16.975,16.975,16.9695,16.9695,2200.0
2005-12-19 10:40:00,31.01,31.02,31.01,31.01,1500.0,16.9695,16.975,16.9695,16.9695,1500.0
2005-12-19 10:45:00,31.01,31.01,31.0,31.0,900.0,16.9695,16.9695,16.9641,16.9641,900.0
2005-12-19 10:50:00,31.0,31.01,30.99,30.99,3800.0,16.9641,16.9695,16.9586,16.9586,3800.0
2005-12-19 10:55:00,31.0,31.0,30.99,31.0,1400.0,16.9641,16.9641,16.9586,16.9641,1400.0
2005-12-19 11:00:00,31.0,31.0,30.99,31.0,6400.0,16.9641,16.9641,16.9586,16.9641,6400.0
2005-12-19 11:05:00,31.0,31.01,31.0,31.0,3400.0,16.9641,16.9695,16.9641,16.9641,3400.0
2005-12-19 11:10:00,31.0,31.0,30.99,31.0,1100.0,16.9641,16.9641,16.9586,16.9641,1100.0
2005-12-19 11:15:00,31.0,31.01,31.0,31.01,800.0,16.9641,16.9695,16.9641,16.9695,800.0
2005-12-19 11:20:00,31.01,31.01,30.97,30.97,7900.0,16.9695,16.9695,16.9477,16.9477,7900.0
2005-12-19 11:25:00,30.98,30.99,30.98,30.99,1900.0,16.9531,16.9586,16.9531,16.9586,1900.0
2005-12-19 11:30:00,30.98,30.99,30.98,30.99,400.0,16.9531,16.9586,16.9531,16.9586,400.0
2005-12-19 11:35:00,30.99,30.99,30.98,30.98,2200.0,16.9586,16.9586,16.9531,16.9531,2200.0
2005-12-19 11:40:00,30.98,30.98,30.97,30.97,1900.0,16.9531,16.9531,16.9477,16.9477,1900.0
2005-12-19 11:45:00,30.96,30.97,30.96,30.96,1100.0,16.9422,16.9477,16.9422,16.9422,1100.0
2005-12-19 11:50:00,30.96,30.96,30.94,30.95,3900.0,16.9422,16.9422,16.9312,16.9367,3900.0
2005-12-19 11:55:00,30.95,30.96,30.93,30.95,3400.0,16.9367,16.9422,16.9258,16.9367,3400.0
2005-12-19 12:00:00,30.95,30.96,30.94,30.96,1700.0,16.9367,16.9422,16.9312,16.9422,1700.0
2005-12-19 12:05:00,30.98,30.98,30.96,30.98,2500.0,16.9531,16.9531,16.9422,16.9531,2500.0
2005-12-19 12:10:00,30.98,30.98,30.97,30.97,800.0,16.9531,16.9531,16.9477,16.9477,800.0
2005-12-19 12:15:00,30.96,30.96,30.96,30.96,700.0,16.9422,16.9422,16.9422,16.9422,700.0
2005-12-19 12:20:00,30.95,30.99,30.95,30.98,3700.0,16.9367,16.9586,16.9367,16.9531,3700.0
2005-12-19 12:25:00,30.98,31.01,30.98,31.0,2000.0,16.9531,16.9695,16.9531,16.9641,2000.0
2005-12-19 12:30:00,31.0,31.01,31.0,31.01,2600.0,16.9641,16.9695,16.9641,16.9695,2600.0
2005-12-19 12:35:00,31.01,31.03,31.01,31.03,3200.0,16.9695,16.9805,16.9695,16.9805,3200.0
2005-12-19 12:40:00,31.03,31.04,31.03,31.04,2400.0,16.9805,16.986,16.9805,16.986,2400.0
2005-12-19 12:45:00,31.04,31.05,31.04,31.04,700.0,16.986,16.9914,16.986,16.986,700.0
2005-12-19 12:50:00,31.04,31.05,31.04,31.04,1700.0,16.986,16.9914,16.986,16.986,1700.0
2005-12-19 12:55:00,31.03,31.03,31.03,31.03,500.0,16.9805,16.9805,16.9805,16.9805,500.0
2005-12-19 13:00:00,31.03,31.03,31.02,31.03,3100.0,16.9805,16.9805,16.975,16.9805,3100.0
2005-12-19 13:05:00,31.06,31.06,31.04,31.04,1600.0,16.9969,16.9969,16.986,16.986,1600.0
2005-12-19 13:10:00,31.03,31.03,31.03,31.03,800.0,16.9805,16.9805,16.9805,16.9805,800.0
2005-12-19 13:15:00,31.03,31.03,31.0,31.02,25000.0,16.9805,16.9805,16.9641,16.975,25000.0
2005-12-19 13:20:00,31.03,31.05,31.02,31.05,4400.0,16.9805,16.9914,16.975,16.9914,4400.0
2005-12-19 13:25:00,31.05,31.06,31.05,31.05,2300.0,16.9914,16.9969,16.9914,16.9914,2300.0
2005-12-19 13:30:00,31.09,31.09,31.06,31.07,5100.0,17.0133,17.0133,16.9969,17.0024,5100.0
2005-12-19 13:35:00,31.07,31.07,31.06,31.06,1300.0,17.0024,17.0024,16.9969,16.9969,1300.0
2005-12-19 13:40:00,31.06,31.06,31.05,31.06,7600.0,16.9969,16.9969,16.9914,16.9969,7600.0
2005-12-19 13:45:00,31.06,31.13,31.06,31.12,16000.0,16.9969,17.0352,16.9969,17.0297,16000.0
2005-12-19 13:50:00,31.11,31.11,31.1,31.1,3500.0,17.0243,17.0243,17.0188,17.0188,3500.0
2005-12-19 13:55:00,31.1,31.11,31.1,31.11,2300.0,17.0188,17.0243,17.0188,17.0243,2300.0
2005-12-19 14:00:00,31.11,31.11,31.1,31.11,1600.0,17.0243,17.0243,17.0188,17.0243,1600.0
2005-12-19 14:05:00,31.11,31.11,31.1,31.1,2100.0,17.0243,17.0243,17.0188,17.0188,2100.0
2005-12-19 14:10:00,31.1,31.1,31.1,31.1,2100.0,17.0188,17.0188,17.0188,17.0188,2100.0
2005-12-19 14:15:00,31.11,31.11,31.09,31.09,2400.0,17.0243,17.0243,17.0133,17.0133,2400.0
2005-12-19 14:20:00,31.09,31.1,31.09,31.1,200.0,17.0133,17.0188,17.0133,17.0188,200.0
2005-12-19 14:25:00,31.1,31.11,31.1,31.1,5300.0,17.0188,17.0243,17.0188,17.0188,5300.0
2005-12-19 14:30:00,31.1,31.11,31.1,31.11,5400.0,17.0188,17.0243,17.0188,17.0243,5400.0
2005-12-19 14:35:00,31.11,31.15,31.11,31.15,9300.0,17.0243,17.0462,17.0243,17.0462,9300.0
2005-12-19 14:40:00,31.15,31.16,31.14,31.16,5700.0,17.0462,17.0516,17.0407,17.0516,5700.0
2005-12-19 14:45:00,31.16,31.16,31.12,31.12,5200.0,17.0516,17.0516,17.0297,17.0297,5200.0
2005-12-19 14:50:00,31.13,31.13,31.1,31.1,4200.0,17.0352,17.0352,17.0188,17.0188,4200.0
2005-12-19 14:55:00,31.11,31.18,31.1,31.14,18600.0,17.0243,17.0626,17.0188,17.0407,18600.0
2005-12-19 15:00:00,31.15,31.15,31.12,31.12,18400.0,17.0462,17.0462,17.0297,17.0297,18400.0
2005-12-19 15:05:00,31.13,31.13,31.13,31.13,5900.0,17.0352,17.0352,17.0352,17.0352,5900.0
2005-12-19 15:10:00,31.13,31.14,31.13,31.13,10900.0,17.0352,17.0407,17.0352,17.0352,10900.0
2005-12-19 15:15:00,31.13,31.14,31.13,31.13,900.0,17.0352,17.0407,17.0352,17.0352,900.0
2005-12-19 15:20:00,31.13,31.13,31.13,31.13,1100.0,17.0352,17.0352,17.0352,17.0352,1100.0
2005-12-19 15:25:00,31.13,31.14,31.13,31.14,21000.0,17.0352,17.0407,17.0352,17.0407,21000.0
2005-12-19 15:30:00,31.13,31.14,31.13,31.13,3200.0,17.0352,17.0407,17.0352,17.0352,3200.0
2005-12-19 15:35:00,31.13,31.13,31.11,31.11,5100.0,17.0352,17.0352,17.0243,17.0243,5100.0
2005-12-19 15:40:00,31.11,31.11,31.09,31.1,12300.0,17.0243,17.0243,17.0133,17.0188,12300.0
2005-12-19 15:45:00,31.1,31.11,31.09,31.1,9500.0,17.0188,17.0243,17.0133,17.0188,9500.0
2005-12-19 15:50:00,31.1,31.11,31.06,31.07,18600.0,17.0188,17.0243,16.9969,17.0024,18600.0
2005-12-19 15:55:00,31.07,31.13,31.07,31.13,17000.0,17.0024,17.0352,17.0024,17.0352,17000.0
2005-12-20 09:30:00,31.19,31.19,31.1,31.11,2600.0,17.068,17.068,17.0188,17.0243,2600.0
2005-12-20 09:35:00,31.11,31.19,31.11,31.17,4300.0,17.0243,17.068,17.0243,17.0571,4300.0
2005-12-20 09:40:00,31.14,31.14,31.13,31.13,1200.0,17.0407,17.0407,17.0352,17.0352,1200.0
2005-12-20 09:45:00,31.14,31.16,31.12,31.13,3300.0,17.0407,17.0516,17.0297,17.0352,3300.0
2005-12-20 09:50:00,31.13,31.13,31.09,31.1,4100.0,17.0352,17.0352,17.0133,17.0188,4100.0
2005-12-20 09:55:00,31.08,31.13,31.08,31.13,1300.0,17.0078,17.0352,17.0078,17.0352,1300.0
2005-12-20 10:00:00,31.14,31.16,31.12,31.12,3200.0,17.0407,17.0516,17.0297,17.0297,3200.0
2005-12-20 10:05:00,31.11,31.12,31.11,31.12,1400.0,17.0243,17.0297,17.0243,17.0297,1400.0
2005-12-20 10:10:00,31.12,31.12,31.11,31.11,2100.0,17.0297,17.0297,17.0243,17.0243,2100.0
2005-12-20 10:15:00,31.12,31.12,31.11,31.12,2400.0,17.0297,17.0297,17.0243,17.0297,2400.0
2005-12-20 10:20:00,31.11,31.13,31.11,31.13,1200.0,17.0243,17.0352,17.0243,17.0352,1200.0
2005-12-20 10:25:00,31.13,31.15,31.04,31.09,9500.0,17.0352,17.0462,16.986,17.0133,9500.0
2005-12-20 10:30:00,31.09,31.1,31.08,31.08,2900.0,17.0133,17.0188,17.0078,17.0078,2900.0
2005-12-20 10:35:00,31.1,31.13,31.1,31.13,2000.0,17.0188,17.0352,17.0188,17.0352,2000.0
2005-12-20 10:40:00,31.13,31.13,31.11,31.11,1900.0,17.0352,17.0352,17.0243,17.0243,1900.0
2005-12-20 10:45:00,31.12,31.14,31.12,31.14,3000.0,17.0297,17.0407,17.0297,17.0407,3000.0
2005-12-20 10:50:00,31.14,31.18,31.14,31.18,2300.0,17.0407,17.0626,17.0407,17.0626,2300.0
2005-12-20 10:55:00,31.18,31.2,31.18,31.19,7000.0,17.0626,17.0735,17.0626,17.068,7000.0
2005-12-20 11:00:00,31.2,31.23,31.18,31.19,8300.0,17.0735,17.0899,17.0626,17.068,8300.0
2005-12-20 11:05:00,31.21,31.22,31.18,31.22,3100.0,17.079,17.0845,17.0626,17.0845,3100.0
2005-12-20 11:10:00,31.22,31.25,31.21,31.25,1600.0,17.0845,17.1009,17.079,17.1009,1600.0
2005-12-20 11:15:00,31.25,31.25,31.24,31.25,500.0,17.1009,17.1009,17.0954,17.1009,500.0
2005-12-20 11:20:00,31.25,31.25,31.23,31.24,4500.0,17.1009,17.1009,17.0899,17.0954,4500.0
2005-12-20 11:25:00,31.24,31.27,31.2,31.22,5500.0,17.0954,17.1118,17.0735,17.0845,5500.0
2005-12-20 11:30:00,31.24,31.27,31.24,31.27,1400.0,17.0954,17.1118,17.0954,17.1118,1400.0
2005-12-20 11:35:00,31.27,31.27,31.24,31.24,700.0,17.1118,17.1118,17.0954,17.0954,700.0
2005-12-20 11:40:00,31.25,31.25,31.24,31.25,500.0,17.1009,17.1009,17.0954,17.1009,500.0
2005-12-20 11:45:00,31.24,31.24,31.21,31.22,8700.0,17.0954,17.0954,17.079,17.0845,8700.0
2005-12-20 11:50:00,31.2,31.21,31.19,31.2,5300.0,17.0735,17.079,17.068,17.0735,5300.0
2005-12-20 11:55:00,31.2,31.21,31.2,31.2,1700.0,17.0735,17.079,17.0735,17.0735,1700.0
2005-12-20 12:00:00,31.2,31.22,31.18,31.18,2600.0,17.0735,17.0845,17.0626,17.0626,2600.0
2005-12-20 12:05:00,31.21,31.24,31.21,31.24,1500.0,17.079,17.0954,17.079,17.0954,1500.0
2005-12-20 12:10:00,31.24,31.25,31.2,31.25,3000.0,17.0954,17.1009,17.0735,17.1009,3000.0
2005-12-20 12:15:00,31.22,31.25,31.21,31.24,1700.0,17.0845,17.1009,17.079,17.0954,1700.0
2005-12-20 12:20:00,31.23,31.32,31.23,31.31,2800.0,17.0899,17.1392,17.0899,17.1337,2800.0
2005-12-20 12:25:00,31.31,31.31,31.3,31.31,1100.0,17.1337,17.1337,17.1282,17.1337,1100.0
2005-12-20 12:30:00,31.31,31.31,31.27,31.27,1000.0,17.1337,17.1337,17.1118,17.1118,1000.0
2005-12-20 12:35:00,31.28,31.28,31.28,31.28,300.0,17.1173,17.1173,17.1173,17.1173,300.0
2005-12-20 12:40:00,31.27,31.3,31.27,31.29,7600.0,17.1118,17.1282,17.1118,17.1228,7600.0
2005-12-20 12:45:00,31.29,31.3,31.29,31.3,4000.0,17.1228,17.1282,17.1228,17.1282,4000.0
2005-12-20 12:50:00,31.3,31.33,31.27,31.28,4200.0,17.1282,17.1447,17.1118,17.1173,4200.0
2005-12-20 12:55:00,31.27,31.3,31.27,31.3,2300.0,17.1118,17.1282,17.1118,17.1282,2300.0
2005-12-20 13:00:00,31.3,31.3,31.3,31.3,900.0,17.1282,17.1282,17.1282,17.1282,900.0
2005-12-20 13:05:00,31.31,31.31,31.26,31.27,2300.0,17.1337,17.1337,17.1063,17.1118,2300.0
2005-12-20 13:10:00,31.29,31.29,31.29,31.29,100.0,17.1228,17.1228,17.1228,17.1228,100.0
2005-12-20 13:15:00,31.29,31.29,31.28,31.28,900.0,17.1228,17.1228,17.1173,17.1173,900.0
2005-12-20 13:20:00,31.26,31.26,31.22,31.23,4200.0,17.1063,17.1063,17.0845,17.0899,4200.0
2005-12-20 13:25:00,31.24,31.25,31.24,31.24,26000.0,17.0954,17.1009,17.0954,17.0954,26000.0
2005-12-20 13:30:00,31.24,31.25,31.22,31.23,30300.0,17.0954,17.1009,17.0845,17.0899,30300.0
2005-12-20 13:35:00,31.21,31.22,31.21,31.22,3500.0,17.079,17.0845,17.079,17.0845,3500.0
2005-12-20 13:40:00,31.21,31.22,31.19,31.2,500.0,17.079,17.0845,17.068,17.0735,500.0
2005-12-20 13:45:00,31.2,31.21,31.2,31.21,1800.0,17.0735,17.079,17.0735,17.079,1800.0
2005-12-20 13:50:00,31.21,31.21,31.2,31.21,1200.0,17.079,17.079,17.0735,17.079,1200.0
2005-12-20 13:55:00,31.2,31.2,31.17,31.2,4500.0,17.0735,17.0735,17.0571,17.0735,4500.0
2005-12-20 14:00:00,31.2,31.2,31.19,31.19,2500.0,17.0735,17.0735,17.068,17.068,2500.0
2005-12-20 14:05:00,31.18,31.18,31.16,31.17,1800.0,17.0626,17.0626,17.0516,17.0571,1800.0
2005-12-20 14:10:00,31.17,31.23,31.17,31.2,2400.0,17.0571,17.0899,17.0571,17.0735,2400.0
2005-12-20 14:15:00,31.2,31.2,31.19,31.19,900.0,17.0735,17.0735,17.068,17.068,900.0
2005-12-20 14:20:00,31.19,31.22,31.19,31.22,2600.0,17.068,17.0845,17.068,17.0845,2600.0
2005-12-20 14:25:00,31.23,31.24,31.23,31.24,1500.0,17.0899,17.0954,17.0899,17.0954,1500.0
2005-12-20 14:30:00,31.24,31.24,31.23,31.24,600.0,17.0954,17.0954,17.0899,17.0954,600.0
2005-12-20 14:35:00,31.24,31.26,31.24,31.26,6100.0,17.0954,17.1063,17.0954,17.1063,6100.0
2005-12-20 14:40:00,31.26,31.28,31.26,31.27,4100.0,17.1063,17.1173,17.1063,17.1118,4100.0
2005-12-20 14:45:00,31.28,31.32,31.28,31.32,4300.0,17.1173,17.1392,17.1173,17.1392,4300.0
2005-12-20 14:50:00,31.31,31.31,31.29,31.29,1900.0,17.1337,17.1337,17.1228,17.1228,1900.0
2005-12-20 14:55:00,31.3,31.36,31.3,31.34,6900.0,17.1282,17.1611,17.1282,17.1501,6900.0
2005-12-20 15:00:00,31.35,31.36,31.33,31.35,14000.0,17.1556,17.1611,17.1447,17.1556,14000.0
2005-12-20 15:05:00,31.36,31.36,31.25,31.25,6900.0,17.1611,17.1611,17.1009,17.1009,6900.0
2005-12-20 15:10:00,31.25,31.28,31.25,31.28,13700.0,17.1009,17.1173,17.1009,17.1173,13700.0
2005-12-20 15:15:00,31.28,31.28,31.27,31.27,900.0,17.1173,17.1173,17.1118,17.1118,900.0
2005-12-20 15:20:00,31.27,31.28,31.24,31.25,3200.0,17.1118,17.1173,17.0954,17.1009,3200.0
2005-12-20 15:25:00,31.25,31.26,31.24,31.24,6900.0,17.1009,17.1063,17.0954,17.0954,6900.0
2005-12-20 15:30:00,31.23,31.25,31.23,31.23,5700.0,17.0899,17.1009,17.0899,17.0899,5700.0
2005-12-20 15:35:00,31.24,31.25,31.24,31.25,5600.0,17.0954,17.1009,17.0954,17.1009,5600.0
2005-12-20 15:40:00,31.25,31.26,31.23,31.25,10700.0,17.1009,17.1063,17.0899,17.1009,10700.0
2005-12-20 15:45:00,31.25,31.31,31.25,31.3,7800.0,17.1009,17.1337,17.1009,17.1282,7800.0
2005-12-20 15:50:00,31.3,31.3,31.27,31.28,4000.0,17.1282,17.1282,17.1118,17.1173,4000.0
2005-12-20 15:55:00,31.28,31.28,31.27,31.27,9100.0,17.1173,17.1173,17.1118,17.1118,9100.0
2005-12-21 09:30:00,31.29,31.37,31.29,31.37,5100.0,17.1228,17.1665,17.1228,17.1665,5100.0
2005-12-21 09:35:00,31.37,31.4,31.37,31.4,2800.0,17.1665,17.183,17.1665,17.183,2800.0
2005-12-21 09:40:00,31.4,31.45,31.4,31.45,3600.0,17.183,17.2103,17.183,17.2103,3600.0
2005-12-21 09:45:00,31.45,31.5,31.45,31.49,8900.0,17.2103,17.2377,17.2103,17.2322,8900.0
2005-12-21 09:50:00,31.45,31.46,31.45,31.46,1400.0,17.2103,17.2158,17.2103,17.2158,1400.0
2005-12-21 09:55:00,31.48,31.49,31.4,31.42,3800.0,17.2267,17.2322,17.183,17.1939,3800.0
2005-12-21 10:00:00,31.42,31.43,31.42,31.43,9800.0,17.1939,17.1994,17.1939,17.1994,9800.0
2005-12-21 10:05:00,31.43,31.45,31.41,31.43,4800.0,17.1994,17.2103,17.1884,17.1994,4800.0
2005-12-21 10:10:00,31.43,31.43,31.43,31.43,0.0,17.1994,17.1994,17.1994,17.1994,0.0
2005-12-21 10:15:00,31.44,31.48,31.42,31.47,10100.0,17.2049,17.2267,17.1939,17.2213,10100.0
2005-12-21 10:20:00,31.48,31.49,31.48,31.49,800.0,17.2267,17.2322,17.2267,17.2322,800.0
2005-12-21 10:25:00,31.49,31.51,31.49,31.5,1400.0,17.2322,17.2432,17.2322,17.2377,1400.0
2005-12-21 10:30:00,31.51,31.52,31.5,31.5,2900.0,17.2432,17.2486,17.2377,17.2377,2900.0
2005-12-21 10:35:00,31.5,31.51,31.49,31.49,1000.0,17.2377,17.2432,17.2322,17.2322,1000.0
2005-12-21 10:40:00,31.5,31.52,31.5,31.51,4100.0,17.2377,17.2486,17.2377,17.2432,4100.0
2005-12-21 10:45:00,31.51,31.52,31.51,31.52,6200.0,17.2432,17.2486,17.2432,17.2486,6200.0
2005-12-21 10:50:00,31.52,31.53,31.52,31.53,2000.0,17.2486,17.2541,17.2486,17.2541,2000.0
2005-12-21 10:55:00,31.52,31.52,31.52,31.52,1300.0,17.2486,17.2486,17.2486,17.2486,1300.0
2005-12-21 11:00:00,31.52,31.53,31.52,31.53,3000.0,17.2486,17.2541,17.2486,17.2541,3000.0
2005-12-21 11:05:00,31.52,31.53,31.52,31.53,5400.0,17.2486,17.2541,17.2486,17.2541,5400.0
2005-12-21 11:10:00,31.53,31.53,31.52,31.53,3100.0,17.2541,17.2541,17.2486,17.2541,3100.0
2005-12-21 11:15:00,31.52,31.52,31.52,31.52,3300.0,17.2486,17.2486,17.2486,17.2486,3300.0
2005-12-21 11:20:00,31.53,31.53,31.53,31.53,200.0,17.2541,17.2541,17.2541,17.2541,200.0
2005-12-21 11:25:00,31.53,31.55,31.52,31.55,8300.0,17.2541,17.265,17.2486,17.265,8300.0
2005-12-21 11:30:00,31.55,31.55,31.55,31.55,4900.0,17.265,17.265,17.265,17.265,4900.0
2005-12-21 11:35:00,31.54,31.55,31.53,31.54,1700.0,17.2596,17.265,17.2541,17.2596,1700.0
2005-12-21 11:40:00,31.54,31.55,31.54,31.55,600.0,17.2596,17.265,17.2596,17.265,600.0
2005-12-21 11:45:00,31.55,31.56,31.55,31.56,3000.0,17.265,17.2705,17.265,17.2705,3000.0
2005-12-21 11:50:00,31.56,31.56,31.55,31.55,700.0,17.2705,17.2705,17.265,17.265,700.0
2005-12-21 11:55:00,31.56,31.56,31.54,31.55,1600.0,17.2705,17.2705,17.2596,17.265,1600.0
2005-12-21 12:00:00,31.54,31.57,31.54,31.56,2900.0,17.2596,17.276,17.2596,17.2705,2900.0
2005-12-21 12:05:00,31.54,31.54,31.54,31.54,100.0,17.2596,17.2596,17.2596,17.2596,100.0
2005-12-21 12:10:00,31.55,31.56,31.55,31.55,5000.0,17.265,17.2705,17.265,17.265,5000.0
2005-12-21 12:15:00,31.55,31.56,31.55,31.55,700.0,17.265,17.2705,17.265,17.265,700.0
2005-12-21 12:20:00,31.55,31.56,31.55,31.55,800.0,17.265,17.2705,17.265,17.265,800.0
2005-12-21 12:25:00,31.55,31.56,31.55,31.56,2100.0,17.265,17.2705,17.265,17.2705,2100.0
2005-12-21 12:30:00,31.56,31.56,31.55,31.56,3300.0,17.2705,17.2705,17.265,17.2705,3300.0
2005-12-21 12:35:00,31.56,31.58,31.55,31.58,2800.0,17.2705,17.2815,17.265,17.2815,2800.0
2005-12-21 12:40:00,31.57,31.57,31.57,31.57,600.0,17.276,17.276,17.276,17.276,600.0
2005-12-21 12:45:00,31.57,31.57,31.56,31.56,3000.0,17.276,17.276,17.2705,17.2705,3000.0
2005-12-21 12:50:00,31.56,31.57,31.55,31.55,2800.0,17.2705,17.276,17.265,17.265,2800.0
2005-12-21 12:55:00,31.54,31.54,31.52,31.54,2400.0,17.2596,17.2596,17.2486,17.2596,2400.0
2005-12-21 13:00:00,31.54,31.54,31.51,31.52,1400.0,17.2596,17.2596,17.2432,17.2486,1400.0
2005-12-21 13:05:00,31.51,31.51,31.5,31.5,1100.0,17.2432,17.2432,17.2377,17.2377,1100.0
2005-12-21 13:10:00,31.5,31.5,31.5,31.5,1300.0,17.2377,17.2377,17.2377,17.2377,1300.0
2005-12-21 13:15:00,31.5,31.51,31.5,31.5,1100.0,17.2377,17.2432,17.2377,17.2377,1100.0
2005-12-21 13:20:00,31.5,31.5,31.49,31.5,400.0,17.2377,17.2377,17.2322,17.2377,400.0
2005-12-21 13:25:00,31.49,31.49,31.45,31.45,2500.0,17.2322,17.2322,17.2103,17.2103,2500.0
2005-12-21 13:30:00,31.45,31.45,31.4,31.4,6300.0,17.2103,17.2103,17.183,17.183,6300.0
2005-12-21 13:35:00,31.4,31.4,31.37,31.38,4300.0,17.183,17.183,17.1665,17.172,4300.0
2005-12-21 13:40:00,31.38,31.38,31.38,31.38,2400.0,17.172,17.172,17.172,17.172,2400.0
2005-12-21 13:45:00,31.37,31.38,31.37,31.38,2100.0,17.1665,17.172,17.1665,17.172,2100.0
2005-12-21 13:50:00,31.37,31.37,31.35,31.35,6500.0,17.1665,17.1665,17.1556,17.1556,6500.0
2005-12-21 13:55:00,31.35,31.36,31.35,31.36,2600.0,17.1556,17.1611,17.1556,17.1611,2600.0
2005-12-21 14:00:00,31.35,31.35,31.33,31.34,5400.0,17.1556,17.1556,17.1447,17.1501,5400.0
2005-12-21 14:05:00,31.33,31.33,31.32,31.32,2100.0,17.1447,17.1447,17.1392,17.1392,2100.0
2005-12-21 14:10:00,31.32,31.32,31.32,31.32,300.0,17.1392,17.1392,17.1392,17.1392,300.0
2005-12-21 14:15:00,31.32,31.32,31.31,31.32,3400.0,17.1392,17.1392,17.1337,17.1392,3400.0
2005-12-21 14:20:00,31.32,31.32,31.31,31.32,8900.0,17.1392,17.1392,17.1337,17.1392,8900.0
2005-12-21 14:25:00,31.34,31.38,31.34,31.38,5700.0,17.1501,17.172,17.1501,17.172,5700.0
2005-12-21 14:30:00,31.37,31.37,31.35,31.35,1500.0,17.1665,17.1665,17.1556,17.1556,1500.0
2005-12-21 14:35:00,31.36,31.36,31.34,31.34,2300.0,17.1611,17.1611,17.1501,17.1501,2300.0
2005-12-21 14:40:00,31.34,31.34,31.31,31.31,2100.0,17.1501,17.1501,17.1337,17.1337,2100.0
2005-12-21 14:45:00,31.31,31.31,31.3,31.31,1000.0,17.1337,17.1337,17.1282,17.1337,1000.0
2005-12-21 14:50:00,31.3,31.3,31.25,31.26,5600.0,17.1282,17.1282,17.1009,17.1063,5600.0
2005-12-21 14:55:00,31.27,31.27,31.22,31.23,2700.0,17.1118,17.1118,17.0845,17.0899,2700.0
2005-12-21 15:00:00,31.22,31.22,31.15,31.15,7100.0,17.0845,17.0845,17.0462,17.0462,7100.0
2005-12-21 15:05:00,31.15,31.16,31.14,31.16,5700.0,17.0462,17.0516,17.0407,17.0516,5700.0
2005-12-21 15:10:00,31.16,31.17,31.16,31.17,4000.0,17.0516,17.0571,17.0516,17.0571,4000.0
2005-12-21 15:15:00,31.17,31.18,31.17,31.18,900.0,17.0571,17.0626,17.0571,17.0626,900.0
2005-12-21 15:20:00,31.18,31.18,31.16,31.16,6400.0,17.0626,17.0626,17.0516,17.0516,6400.0
2005-12-21 15:25:00,31.16,31.17,31.12,31.12,3300.0,17.0516,17.0571,17.0297,17.0297,3300.0
2005-12-21 15:30:00,31.12,31.12,31.1,31.11,3300.0,17.0297,17.0297,17.0188,17.0243,3300.0
2005-12-21 15:35:00,31.11,31.11,31.11,31.11,2100.0,17.0243,17.0243,17.0243,17.0243,2100.0
2005-12-21 15:40:00,31.1,31.11,31.1,31.1,2900.0,17.0188,17.0243,17.0188,17.0188,2900.0
2005-12-21 15:45:00,31.11,31.16,31.11,31.16,7100.0,17.0243,17.0516,17.0243,17.0516,7100.0
2005-12-21 15:50:00,31.16,31.18,31.16,31.17,4100.0,17.0516,17.0626,17.0516,17.0571,4100.0
2005-12-21 15:55:00,31.16,31.17,31.16,31.17,5300.0,17.0516,17.0571,17.0516,17.0571,5300.0
2005-12-22 09:30:00,31.29,31.3,31.24,31.3,3800.0,17.1228,17.1282,17.0954,17.1282,3800.0
2005-12-22 09:35:00,31.3,31.33,31.27,31.27,3500.0,17.1282,17.1447,17.1118,17.1118,3500.0
2005-12-22 09:40:00,31.26,31.26,31.23,31.26,1300.0,17.1063,17.1063,17.0899,17.1063,1300.0
2005-12-22 09:45:00,31.24,31.24,31.08,31.08,4200.0,17.0954,17.0954,17.0078,17.0078,4200.0
2005-12-22 09:50:00,31.11,31.19,31.11,31.18,2300.0,17.0243,17.068,17.0243,17.0626,2300.0
2005-12-22 09:55:00,31.15,31.15,31.13,31.14,2100.0,17.0462,17.0462,17.0352,17.0407,2100.0
2005-12-22 10:00:00,31.13,31.14,31.09,31.14,5200.0,17.0352,17.0407,17.0133,17.0407,5200.0
2005-12-22 10:05:00,31.16,31.16,31.14,31.14,1600.0,17.0516,17.0516,17.0407,17.0407,1600.0
2005-12-22 10:10:00,31.14,31.16,31.13,31.14,3500.0,17.0407,17.0516,17.0352,17.0407,3500.0
2005-12-22 10:15:00,31.16,31.16,31.13,31.15,2800.0,17.0516,17.0516,17.0352,17.0462,2800.0
2005-12-22 10:20:00,31.16,31.16,31.13,31.14,2400.0,17.0516,17.0516,17.0352,17.0407,2400.0
2005-12-22 10:25:00,31.13,31.13,31.13,31.13,800.0,17.0352,17.0352,17.0352,17.0352,800.0
2005-12-22 10:30:00,31.16,31.16,31.11,31.11,1600.0,17.0516,17.0516,17.0243,17.0243,1600.0
2005-12-22 10:35:00,31.14,31.14,31.09,31.09,1200.0,17.0407,17.0407,17.0133,17.0133,1200.0
2005-12-22 10:40:00,31.06,31.08,31.06,31.06,4200.0,16.9969,17.0078,16.9969,16.9969,4200.0
2005-12-22 10:45:00,31.06,31.06,31.04,31.04,400.0,16.9969,16.9969,16.986,16.986,400.0
2005-12-22 10:50:00,31.04,31.08,31.03,31.05,1700.0,16.986,17.0078,16.9805,16.9914,1700.0
2005-12-22 10:55:00,31.05,31.08,31.05,31.06,4500.0,16.9914,17.0078,16.9914,16.9969,4500.0
2005-12-22 11:00:00,31.05,31.05,31.03,31.05,1800.0,16.9914,16.9914,16.9805,16.9914,1800.0
2005-12-22 11:05:00,31.05,31.08,31.05,31.05,1800.0,16.9914,17.0078,16.9914,16.9914,1800.0
2005-12-22 11:10:00,31.08,31.11,31.08,31.1,1900.0,17.0078,17.0243,17.0078,17.0188,1900.0
2005-12-22 11:15:00,31.08,31.09,31.07,31.07,1200.0,17.0078,17.0133,17.0024,17.0024,1200.0
2005-12-22 11:20:00,31.09,31.12,31.08,31.1,1400.0,17.0133,17.0297,17.0078,17.0188,1400.0
2005-12-22 11:25:00,31.11,31.13,31.11,31.13,1600.0,17.0243,17.0352,17.0243,17.0352,1600.0
2005-12-22 11:30:00,31.13,31.16,31.12,31.14,4900.0,17.0352,17.0516,17.0297,17.0407,4900.0
2005-12-22 11:35:00,31.14,31.15,31.14,31.15,800.0,17.0407,17.0462,17.0407,17.0462,800.0
2005-12-22 11:40:00,31.15,31.17,31.15,31.15,2200.0,17.0462,17.0571,17.0462,17.0462,2200.0
2005-12-22 11:45:00,31.17,31.19,31.16,31.16,2000.0,17.0571,17.068,17.0516,17.0516,2000.0
2005-12-22 11:50:00,31.15,31.16,31.13,31.13,1300.0,17.0462,17.0516,17.0352,17.0352,1300.0
2005-12-22 11:55:00,31.15,31.18,31.09,31.11,8500.0,17.0462,17.0626,17.0133,17.0243,8500.0
2005-12-22 12:00:00,31.12,31.12,31.12,31.12,900.0,17.0297,17.0297,17.0297,17.0297,900.0
2005-12-22 12:05:00,31.13,31.16,31.13,31.16,600.0,17.0352,17.0516,17.0352,17.0516,600.0
2005-12-22 12:10:00,31.12,31.16,31.12,31.13,2300.0,17.0297,17.0516,17.0297,17.0352,2300.0
2005-12-22 12:15:00,31.15,31.15,31.13,31.13,700.0,17.0462,17.0462,17.0352,17.0352,700.0
2005-12-22 12:20:00,31.14,31.18,31.13,31.16,2300.0,17.0407,17.0626,17.0352,17.0516,2300.0
2005-12-22 12:25:00,31.16,31.19,31.16,31.17,2000.0,17.0516,17.068,17.0516,17.0571,2000.0
2005-12-22 12:30:00,31.18,31.18,31.17,31.18,900.0,17.0626,17.0626,17.0571,17.0626,900.0
2005-12-22 12:35:00,31.17,31.18,31.14,31.17,900.0,17.0571,17.0626,17.0407,17.0571,900.0
2005-12-22 12:40:00,31.16,31.17,31.15,31.15,900.0,17.0516,17.0571,17.0462,17.0462,900.0
2005-12-22 12:45:00,31.16,31.17,31.16,31.16,900.0,17.0516,17.0571,17.0516,17.0516,900.0
2005-12-22 12:50:00,31.17,31.17,31.14,31.14,2000.0,17.0571,17.0571,17.0407,17.0407,2000.0
2005-12-22 12:55:00,31.17,31.17,31.15,31.15,800.0,17.0571,17.0571,17.0462,17.0462,800.0
2005-12-22 13:00:00,31.15,31.15,31.15,31.15,200.0,17.0462,17.0462,17.0462,17.0462,200.0
2005-12-22 13:05:00,31.15,31.15,31.14,31.14,700.0,17.0462,17.0462,17.0407,17.0407,700.0
2005-12-22 13:10:00,31.14,31.15,31.1,31.11,2500.0,17.0407,17.0462,17.0188,17.0243,2500.0
2005-12-22 13:15:00,31.15,31.15,31.12,31.13,900.0,17.0462,17.0462,17.0297,17.0352,900.0
2005-12-22 13:20:00,31.13,31.15,31.12,31.15,600.0,17.0352,17.0462,17.0297,17.0462,600.0
2005-12-22 13:25:00,31.14,31.14,31.12,31.13,1200.0,17.0407,17.0407,17.0297,17.0352,1200.0
2005-12-22 13:30:00,31.13,31.15,31.13,31.15,32100.0,17.0352,17.0462,17.0352,17.0462,32100.0
2005-12-22 13:35:00,31.14,31.14,31.14,31.14,200.0,17.0407,17.0407,17.0407,17.0407,200.0
2005-12-22 13:40:00,31.15,31.17,31.15,31.17,5300.0,17.0462,17.0571,17.0462,17.0571,5300.0
2005-12-22 13:45:00,31.17,31.18,31.16,31.16,400.0,17.0571,17.0626,17.0516,17.0516,400.0
2005-12-22 13:50:00,31.18,31.19,31.16,31.16,1200.0,17.0626,17.068,17.0516,17.0516,1200.0
2005-12-22 13:55:00,31.15,31.2,31.15,31.2,1900.0,17.0462,17.0735,17.0462,17.0735,1900.0
2005-12-22 14:00:00,31.2,31.22,31.2,31.21,1400.0,17.0735,17.0845,17.0735,17.079,1400.0
2005-12-22 14:05:00,31.22,31.24,31.2,31.2,2300.0,17.0845,17.0954,17.0735,17.0735,2300.0
2005-12-22 14:10:00,31.21,31.23,31.21,31.23,1600.0,17.079,17.0899,17.079,17.0899,1600.0
2005-12-22 14:15:00,31.23,31.26,31.23,31.23,1400.0,17.0899,17.1063,17.0899,17.0899,1400.0
2005-12-22 14:20:00,31.23,31.23,31.23,31.23,1300.0,17.0899,17.0899,17.0899,17.0899,1300.0
2005-12-22 14:25:00,31.22,31.22,31.18,31.19,3700.0,17.0845,17.0845,17.0626,17.068,3700.0
2005-12-22 14:30:00,31.19,31.19,31.16,31.18,5300.0,17.068,17.068,17.0516,17.0626,5300.0
2005-12-22 14:35:00,31.18,31.18,31.17,31.17,1200.0,17.0626,17.0626,17.0571,17.0571,1200.0
2005-12-22 14:40:00,31.15,31.17,31.13,31.16,1800.0,17.0462,17.0571,17.0352,17.0516,1800.0
2005-12-22 14:45:00,31.15,31.17,31.14,31.17,4300.0,17.0462,17.0571,17.0407,17.0571,4300.0
2005-12-22 14:50:00,31.18,31.2,31.17,31.17,2100.0,17.0626,17.0735,17.0571,17.0571,2100.0
2005-12-22 14:55:00,31.17,31.18,31.15,31.18,2200.0,17.0571,17.0626,17.0462,17.0626,2200.0
2005-12-22 15:00:00,31.18,31.18,31.14,31.15,500.0,17.0626,17.0626,17.0407,17.0462,500.0
2005-12-22 15:05:00,31.14,31.15,31.14,31.15,1300.0,17.0407,17.0462,17.0407,17.0462,1300.0
2005-12-22 15:10:00,31.14,31.15,31.14,31.15,2200.0,17.0407,17.0462,17.0407,17.0462,2200.0
2005-12-22 15:15:00,31.15,31.15,31.14,31.15,2300.0,17.0462,17.0462,17.0407,17.0462,2300.0
2005-12-22 15:20:00,31.15,31.15,31.14,31.15,2400.0,17.0462,17.0462,17.0407,17.0462,2400.0
2005-12-22 15:25:00,31.15,31.15,31.14,31.14,2200.0,17.0462,17.0462,17.0407,17.0407,2200.0
2005-12-22 15:30:00,31.13,31.15,31.13,31.14,4200.0,17.0352,17.0462,17.0352,17.0407,4200.0
2005-12-22 15:35:00,31.14,31.16,31.14,31.15,5400.0,17.0407,17.0516,17.0407,17.0462,5400.0
2005-12-22 15:40:00,31.15,31.18,31.14,31.18,11200.0,17.0462,17.0626,17.0407,17.0626,11200.0
2005-12-22 15:45:00,31.17,31.18,31.16,31.16,6600.0,17.0571,17.0626,17.0516,17.0516,6600.0
2005-12-22 15:50:00,31.16,31.18,31.15,31.16,7300.0,17.0516,17.0626,17.0462,17.0516,7300.0
2005-12-22 15:55:00,31.16,31.22,31.16,31.22,11400.0,17.0516,17.0845,17.0516,17.0845,11400.0
2005-12-23 09:30:00,31.32,31.32,31.29,31.32,3800.0,17.1392,17.1392,17.1228,17.1392,3800.0
2005-12-23 09:35:00,31.32,31.38,31.32,31.36,3000.0,17.1392,17.172,17.1392,17.1611,3000.0
2005-12-23 09:40:00,31.36,31.43,31.36,31.43,4000.0,17.1611,17.1994,17.1611,17.1994,4000.0
2005-12-23 09:45:00,31.43,31.47,31.43,31.47,1600.0,17.1994,17.2213,17.1994,17.2213,1600.0
2005-12-23 09:50:00,31.47,31.48,31.45,31.47,4100.0,17.2213,17.2267,17.2103,17.2213,4100.0
2005-12-23 09:55:00,31.48,31.52,31.48,31.52,800.0,17.2267,17.2486,17.2267,17.2486,800.0
2005-12-23 10:00:00,31.52,31.52,31.52,31.52,3300.0,17.2486,17.2486,17.2486,17.2486,3300.0
2005-12-23 10:05:00,31.55,31.55,31.54,31.55,3100.0,17.265,17.265,17.2596,17.265,3100.0
2005-12-23 10:10:00,31.57,31.59,31.57,31.59,1300.0,17.276,17.2869,17.276,17.2869,1300.0
2005-12-23 10:15:00,31.59,31.59,31.57,31.58,2800.0,17.2869,17.2869,17.276,17.2815,2800.0
2005-12-23 10:20:00,31.56,31.57,31.56,31.56,2400.0,17.2705,17.276,17.2705,17.2705,2400.0
2005-12-23 10:25:00,31.56,31.56,31.28,31.56,2100.0,17.2705,17.2705,17.1173,17.2705,2100.0
2005-12-23 10:30:00,31.56,31.57,31.56,31.57,9500.0,17.2705,17.276,17.2705,17.276,9500.0
2005-12-23 10:35:00,31.57,31.59,31.56,31.57,7800.0,17.276,17.2869,17.2705,17.276,7800.0
2005-12-23 10:40:00,31.56,31.58,31.56,31.58,2000.0,17.2705,17.2815,17.2705,17.2815,2000.0
2005-12-23 10:45:00,31.58,31.59,31.57,31.59,3000.0,17.2815,17.2869,17.276,17.2869,3000.0
2005-12-23 10:50:00,31.59,31.59,31.56,31.56,3800.0,17.2869,17.2869,17.2705,17.2705,3800.0
2005-12-23 10:55:00,31.56,31.57,31.56,31.56,1600.0,17.2705,17.276,17.2705,17.2705,1600.0
2005-12-23 11:00:00,31.56,31.57,31.56,31.57,1400.0,17.2705,17.276,17.2705,17.276,1400.0
2005-12-23 11:05:00,31.57,31.57,31.56,31.56,800.0,17.276,17.276,17.2705,17.2705,800.0
2005-12-23 11:10:00,31.55,31.56,31.55,31.56,600.0,17.265,17.2705,17.265,17.2705,600.0
2005-12-23 11:15:00,31.56,31.58,31.56,31.58,1400.0,17.2705,17.2815,17.2705,17.2815,1400.0
2005-12-23 11:20:00,31.58,31.58,31.56,31.58,1700.0,17.2815,17.2815,17.2705,17.2815,1700.0
2005-12-23 11:25:00,31.58,31.6,31.58,31.58,2500.0,17.2815,17.2924,17.2815,17.2815,2500.0
2005-12-23 11:30:00,31.58,31.58,31.58,31.58,0.0,17.2815,17.2815,17.2815,17.2815,0.0
2005-12-23 11:35:00,31.56,31.59,31.56,31.58,2900.0,17.2705,17.2869,17.2705,17.2815,2900.0
2005-12-23 11:40:00,31.59,31.59,31.57,31.58,2500.0,17.2869,17.2869,17.276,17.2815,2500.0
2005-12-23 11:45:00,31.58,31.58,31.56,31.57,2500.0,17.2815,17.2815,17.2705,17.276,2500.0
2005-12-23 11:50:00,31.58,31.6,31.58,31.6,1500.0,17.2815,17.2924,17.2815,17.2924,1500.0
2005-12-23 11:55:00,31.6,31.6,31.58,31.59,1200.0,17.2924,17.2924,17.2815,17.2869,1200.0
2005-12-23 12:00:00,31.56,31.56,31.54,31.55,1800.0,17.2705,17.2705,17.2596,17.265,1800.0
2005-12-23 12:05:00,31.56,31.56,31.54,31.54,200.0,17.2705,17.2705,17.2596,17.2596,200.0
2005-12-23 12:10:00,31.56,31.56,31.56,31.56,300.0,17.2705,17.2705,17.2705,17.2705,300.0
2005-12-23 12:15:00,31.56,31.56,31.55,31.55,1500.0,17.2705,17.2705,17.265,17.265,1500.0
2005-12-23 12:20:00,31.55,31.55,31.55,31.55,300.0,17.265,17.265,17.265,17.265,300.0
2005-12-23 12:25:00,31.55,31.55,31.55,31.55,0.0,17.265,17.265,17.265,17.265,0.0
2005-12-23 12:30:00,31.55,31.55,31.54,31.54,400.0,17.265,17.265,17.2596,17.2596,400.0
2005-12-23 12:35:00,31.56,31.58,31.56,31.58,1400.0,17.2705,17.2815,17.2705,17.2815,1400.0
2005-12-23 12:40:00,31.58,31.58,31.57,31.58,1000.0,17.2815,17.2815,17.276,17.2815,1000.0
2005-12-23 12:45:00,31.58,31.58,31.58,31.58,0.0,17.2815,17.2815,17.2815,17.2815,0.0
2005-12-23 12:50:00,31.58,31.6,31.58,31.59,500.0,17.2815,17.2924,17.2815,17.2869,500.0
2005-12-23 12:55:00,31.6,31.63,31.6,31.63,2700.0,17.2924,17.3088,17.2924,17.3088,2700.0
2005-12-23 13:00:00,31.63,31.65,31.63,31.64,1700.0,17.3088,17.3198,17.3088,17.3143,1700.0
2005-12-23 13:05:00,31.64,31.64,31.64,31.64,200.0,17.3143,17.3143,17.3143,17.3143,200.0
2005-12-23 13:10:00,31.64,31.64,31.64,31.64,400.0,17.3143,17.3143,17.3143,17.3143,400.0
2005-12-23 13:15:00,31.64,31.64,31.64,31.64,0.0,17.3143,17.3143,17.3143,17.3143,0.0
2005-12-23 13:20:00,31.65,31.65,31.65,31.65,1100.0,17.3198,17.3198,17.3198,17.3198,1100.0
2005-12-23 13:25:00,31.65,31.65,31.65,31.65,1100.0,17.3198,17.3198,17.3198,17.3198,1100.0
2005-12-23 13:30:00,31.65,31.66,31.65,31.66,2000.0,17.3198,17.3252,17.3198,17.3252,2000.0
2005-12-23 13:35:00,31.66,31.66,31.66,31.66,0.0,17.3252,17.3252,17.3252,17.3252,0.0
2005-12-23 13:40:00,31.66,31.66,31.66,31.66,1800.0,17.3252,17.3252,17.3252,17.3252,1800.0
2005-12-23 13:45:00,31.67,31.67,31.67,31.67,200.0,17.3307,17.3307,17.3307,17.3307,200.0
2005-12-23 13:50:00,31.67,31.68,31.66,31.66,2000.0,17.3307,17.3362,17.3252,17.3252,2000.0
2005-12-23 13:55:00,31.66,31.66,31.66,31.66,500.0,17.3252,17.3252,17.3252,17.3252,500.0
2005-12-23 14:00:00,31.67,31.67,31.66,31.66,1700.0,17.3307,17.3307,17.3252,17.3252,1700.0
2005-12-23 14:05:00,31.67,31.67,31.67,31.67,400.0,17.3307,17.3307,17.3307,17.3307,400.0
2005-12-23 14:10:00,31.67,31.67,31.67,31.67,500.0,17.3307,17.3307,17.3307,17.3307,500.0
2005-12-23 14:15:00,31.66,31.66,31.65,31.66,7000.0,17.3252,17.3252,17.3198,17.3252,7000.0
2005-12-23 14:20:00,31.66,31.68,31.66,31.66,4100.0,17.3252,17.3362,17.3252,17.3252,4100.0
2005-12-23 14:25:00,31.67,31.67,31.67,31.67,5000.0,17.3307,17.3307,17.3307,17.3307,5000.0
2005-12-23 14:30:00,31.67,31.67,31.65,31.65,900.0,17.3307,17.3307,17.3198,17.3198,900.0
2005-12-23 14:35:00,31.65,31.67,31.64,31.64,3500.0,17.3198,17.3307,17.3143,17.3143,3500.0
2005-12-23 14:40:00,31.65,31.65,31.64,31.65,2000.0,17.3198,17.3198,17.3143,17.3198,2000.0
2005-12-23 14:45:00,31.65,31.66,31.64,31.66,2800.0,17.3198,17.3252,17.3143,17.3252,2800.0
2005-12-23 14:50:00,31.69,31.7,31.67,31.7,12700.0,17.3417,17.3471,17.3307,17.3471,12700.0
2005-12-23 14:55:00,31.7,31.71,31.69,31.71,23400.0,17.3471,17.3526,17.3417,17.3526,23400.0
2005-12-23 15:00:00,31.71,31.72,31.65,31.66,5800.0,17.3526,17.3581,17.3198,17.3252,5800.0
2005-12-23 15:05:00,31.66,31.67,31.66,31.67,2600.0,17.3252,17.3307,17.3252,17.3307,2600.0
2005-12-23 15:10:00,31.68,31.71,31.68,31.7,2000.0,17.3362,17.3526,17.3362,17.3471,2000.0
2005-12-23 15:15:00,31.7,31.72,31.7,31.72,5000.0,17.3471,17.3581,17.3471,17.3581,5000.0
2005-12-23 15:20:00,31.71,31.72,31.71,31.72,3900.0,17.3526,17.3581,17.3526,17.3581,3900.0
2005-12-23 15:25:00,31.72,31.73,31.72,31.73,7100.0,17.3581,17.3635,17.3581,17.3635,7100.0
2005-12-23 15:30:00,31.72,31.74,31.72,31.74,2500.0,17.3581,17.369,17.3581,17.369,2500.0
2005-12-23 15:35:00,31.74,31.75,31.74,31.74,8000.0,17.369,17.3745,17.369,17.369,8000.0
2005-12-23 15:40:00,31.74,31.75,31.74,31.75,6500.0,17.369,17.3745,17.369,17.3745,6500.0
2005-12-23 15:45:00,31.75,31.76,31.74,31.75,3400.0,17.3745,17.38,17.369,17.3745,3400.0
2005-12-23 15:50:00,31.75,31.76,31.75,31.75,2400.0,17.3745,17.38,17.3745,17.3745,2400.0
2005-12-23 15:55:00,31.75,31.77,31.74,31.77,5600.0,17.3745,17.3854,17.369,17.3854,5600.0
2005-12-27 09:30:00,31.8,31.85,31.8,31.85,2100.0,17.4019,17.4292,17.4019,17.4292,2100.0
2005-12-27 09:35:00,31.87,31.87,31.79,31.83,3100.0,17.4402,17.4402,17.3964,17.4183,3100.0
2005-12-27 09:40:00,31.85,31.93,31.85,31.92,2900.0,17.4292,17.473,17.4292,17.4675,2900.0
2005-12-27 09:45:00,31.88,31.93,31.88,31.93,2200.0,17.4456,17.473,17.4456,17.473,2200.0
2005-12-27 09:50:00,31.94,31.94,31.93,31.93,1600.0,17.4785,17.4785,17.473,17.473,1600.0
2005-12-27 09:55:00,31.84,31.92,31.84,31.89,9000.0,17.4237,17.4675,17.4237,17.4511,9000.0
2005-12-27 10:00:00,31.89,31.9,31.89,31.9,900.0,17.4511,17.4566,17.4511,17.4566,900.0
2005-12-27 10:05:00,31.9,31.9,31.86,31.86,2300.0,17.4566,17.4566,17.4347,17.4347,2300.0
2005-12-27 10:10:00,31.85,31.85,31.85,31.85,500.0,17.4292,17.4292,17.4292,17.4292,500.0
2005-12-27 10:15:00,31.85,31.86,31.85,31.85,2300.0,17.4292,17.4347,17.4292,17.4292,2300.0
2005-12-27 10:20:00,31.85,31.85,31.8,31.81,3600.0,17.4292,17.4292,17.4019,17.4073,3600.0
2005-12-27 10:25:00,31.78,31.81,31.76,31.77,4000.0,17.3909,17.4073,17.38,17.3854,4000.0
2005-12-27 10:30:00,31.77,31.77,31.72,31.74,3800.0,17.3854,17.3854,17.3581,17.369,3800.0
2005-12-27 10:35:00,31.74,31.75,31.74,31.75,500.0,17.369,17.3745,17.369,17.3745,500.0
2005-12-27 10:40:00,31.75,31.75,31.75,31.75,700.0,17.3745,17.3745,17.3745,17.3745,700.0
2005-12-27 10:45:00,31.75,31.75,31.74,31.75,1400.0,17.3745,17.3745,17.369,17.3745,1400.0
2005-12-27 10:50:00,31.74,31.75,31.74,31.75,1300.0,17.369,17.3745,17.369,17.3745,1300.0
2005-12-27 10:55:00,31.72,31.72,31.69,31.69,1400.0,17.3581,17.3581,17.3417,17.3417,1400.0
2005-12-27 11:00:00,31.69,31.69,31.68,31.68,500.0,17.3417,17.3417,17.3362,17.3362,500.0
2005-12-27 11:05:00,31.69,31.69,31.66,31.68,1000.0,17.3417,17.3417,17.3252,17.3362,1000.0
2005-12-27 11:10:00,31.68,31.71,31.68,31.71,1200.0,17.3362,17.3526,17.3362,17.3526,1200.0
2005-12-27 11:15:00,31.71,31.71,31.69,31.7,900.0,17.3526,17.3526,17.3417,17.3471,900.0
2005-12-27 11:20:00,31.7,31.71,31.69,31.7,2100.0,17.3471,17.3526,17.3417,17.3471,2100.0
2005-12-27 11:25:00,31.71,31.74,31.71,31.74,1700.0,17.3526,17.369,17.3526,17.369,1700.0
2005-12-27 11:30:00,31.75,31.75,31.69,31.7,4200.0,17.3745,17.3745,17.3417,17.3471,4200.0
2005-12-27 11:35:00,31.7,31.73,31.7,31.72,2400.0,17.3471,17.3635,17.3471,17.3581,2400.0
2005-12-27 11:40:00,31.74,31.74,31.69,31.72,1800.0,17.369,17.369,17.3417,17.3581,1800.0
2005-12-27 11:45:00,31.74,31.74,31.74,31.74,400.0,17.369,17.369,17.369,17.369,400.0
2005-12-27 11:50:00,31.74,31.75,31.73,31.74,2800.0,17.369,17.3745,17.3635,17.369,2800.0
2005-12-27 11:55:00,31.74,31.74,31.72,31.72,500.0,17.369,17.369,17.3581,17.3581,500.0
2005-12-27 12:00:00,31.69,31.73,31.69,31.72,2800.0,17.3417,17.3635,17.3417,17.3581,2800.0
2005-12-27 12:05:00,31.72,31.75,31.72,31.74,2100.0,17.3581,17.3745,17.3581,17.369,2100.0
2005-12-27 12:10:00,31.73,31.74,31.73,31.73,1900.0,17.3635,17.369,17.3635,17.3635,1900.0
2005-12-27 12:15:00,31.72,31.72,31.72,31.72,400.0,17.3581,17.3581,17.3581,17.3581,400.0
2005-12-27 12:20:00,31.73,31.73,31.72,31.72,300.0,17.3635,17.3635,17.3581,17.3581,300.0
2005-12-27 12:25:00,31.73,31.73,31.72,31.73,1900.0,17.3635,17.3635,17.3581,17.3635,1900.0
2005-12-27 12:30:00,31.74,31.74,31.73,31.73,600.0,17.369,17.369,17.3635,17.3635,600.0
2005-12-27 12:35:00,31.73,31.74,31.73,31.74,200.0,17.3635,17.369,17.3635,17.369,200.0
2005-12-27 12:40:00,31.74,31.74,31.74,31.74,300.0,17.369,17.369,17.369,17.369,300.0
2005-12-27 12:45:00,31.74,31.74,31.74,31.74,800.0,17.369,17.369,17.369,17.369,800.0
2005-12-27 12:50:00,31.74,31.74,31.72,31.72,1000.0,17.369,17.369,17.3581,17.3581,1000.0
2005-12-27 12:55:00,31.72,31.72,31.72,31.72,400.0,17.3581,17.3581,17.3581,17.3581,400.0
2005-12-27 13:00:00,31.71,31.71,31.67,31.68,2400.0,17.3526,17.3526,17.3307,17.3362,2400.0
2005-12-27 13:05:00,31.67,31.67,31.67,31.67,600.0,17.3307,17.3307,17.3307,17.3307,600.0
2005-12-27 13:10:00,31.68,31.69,31.68,31.69,1700.0,17.3362,17.3417,17.3362,17.3417,1700.0
2005-12-27 13:15:00,31.68,31.68,31.67,31.67,700.0,17.3362,17.3362,17.3307,17.3307,700.0
2005-12-27 13:20:00,31.67,31.67,31.64,31.65,3800.0,17.3307,17.3307,17.3143,17.3198,3800.0
2005-12-27 13:25:00,31.64,31.64,31.63,31.63,500.0,17.3143,17.3143,17.3088,17.3088,500.0
2005-12-27 13:30:00,31.63,31.63,31.61,31.61,1100.0,17.3088,17.3088,17.2979,17.2979,1100.0
2005-12-27 13:35:00,31.61,31.61,31.61,31.61,200.0,17.2979,17.2979,17.2979,17.2979,200.0
2005-12-27 13:40:00,31.62,31.62,31.6,31.6,1200.0,17.3034,17.3034,17.2924,17.2924,1200.0
2005-12-27 13:45:00,31.6,31.61,31.6,31.61,900.0,17.2924,17.2979,17.2924,17.2979,900.0
2005-12-27 13:50:00,31.6,31.6,31.58,31.58,1300.0,17.2924,17.2924,17.2815,17.2815,1300.0
2005-12-27 13:55:00,31.58,31.59,31.58,31.59,2200.0,17.2815,17.2869,17.2815,17.2869,2200.0
2005-12-27 14:00:00,31.58,31.59,31.52,31.53,5300.0,17.2815,17.2869,17.2486,17.2541,5300.0
2005-12-27 14:05:00,31.53,31.53,31.51,31.51,1100.0,17.2541,17.2541,17.2432,17.2432,1100.0
2005-12-27 14:10:00,31.52,31.52,31.51,31.51,1600.0,17.2486,17.2486,17.2432,17.2432,1600.0
2005-12-27 14:15:00,31.51,31.51,31.5,31.5,2100.0,17.2432,17.2432,17.2377,17.2377,2100.0
2005-12-27 14:20:00,31.5,31.5,31.47,31.48,3100.0,17.2377,17.2377,17.2213,17.2267,3100.0
2005-12-27 14:25:00,31.48,31.48,31.47,31.48,4500.0,17.2267,17.2267,17.2213,17.2267,4500.0
2005-12-27 14:30:00,31.48,31.5,31.48,31.5,5000.0,17.2267,17.2377,17.2267,17.2377,5000.0
2005-12-27 14:35:00,31.49,31.49,31.49,31.49,900.0,17.2322,17.2322,17.2322,17.2322,900.0
2005-12-27 14:40:00,31.5,31.5,31.49,31.5,1900.0,17.2377,17.2377,17.2322,17.2377,1900.0
2005-12-27 14:45:00,31.49,31.5,31.45,31.46,3900.0,17.2322,17.2377,17.2103,17.2158,3900.0
2005-12-27 14:50:00,31.47,31.47,31.45,31.45,2100.0,17.2213,17.2213,17.2103,17.2103,2100.0
2005-12-27 14:55:00,31.45,31.45,31.43,31.44,3100.0,17.2103,17.2103,17.1994,17.2049,3100.0
2005-12-27 15:00:00,31.43,31.46,31.43,31.46,1300.0,17.1994,17.2158,17.1994,17.2158,1300.0
2005-12-27 15:05:00,31.46,31.46,31.43,31.43,1900.0,17.2158,17.2158,17.1994,17.1994,1900.0
2005-12-27 15:10:00,31.41,31.42,31.41,31.41,1300.0,17.1884,17.1939,17.1884,17.1884,1300.0
2005-12-27 15:15:00,31.42,31.45,31.42,31.44,3700.0,17.1939,17.2103,17.1939,17.2049,3700.0
2005-12-27 15:20:00,31.44,31.44,31.42,31.42,2300.0,17.2049,17.2049,17.1939,17.1939,2300.0
2005-12-27 15:25:00,31.43,31.5,31.43,31.5,6300.0,17.1994,17.2377,17.1994,17.2377,6300.0
2005-12-27 15:30:00,31.5,31.5,31.48,31.49,2800.0,17.2377,17.2377,17.2267,17.2322,2800.0
2005-12-27 15:35:00,31.49,31.5,31.46,31.46,4600.0,17.2322,17.2377,17.2158,17.2158,4600.0
2005-12-27 15:40:00,31.46,31.46,31.46,31.46,2100.0,17.2158,17.2158,17.2158,17.2158,2100.0
2005-12-27 15:45:00,31.46,31.49,31.45,31.45,8200.0,17.2158,17.2322,17.2103,17.2103,8200.0
2005-12-27 15:50:00,31.46,31.46,31.45,31.45,1300.0,17.2158,17.2158,17.2103,17.2103,1300.0
2005-12-27 15:55:00,31.46,31.46,31.43,31.43,6300.0,17.2158,17.2158,17.1994,17.1994,6300.0
2005-12-28 09:30:00,31.2,31.34,31.2,31.34,4900.0,17.228,17.3053,17.228,17.3053,4900.0
2005-12-28 09:35:00,31.34,31.34,31.28,31.29,1700.0,17.3053,17.3053,17.2722,17.2777,1700.0
2005-12-28 09:40:00,31.27,31.28,31.26,31.26,2400.0,17.2666,17.2722,17.2611,17.2611,2400.0
2005-12-28 09:45:00,31.27,31.27,31.27,31.27,200.0,17.2666,17.2666,17.2666,17.2666,200.0
2005-12-28 09:50:00,31.26,31.27,31.25,31.25,2000.0,17.2611,17.2666,17.2556,17.2556,2000.0
2005-12-28 09:55:00,31.25,31.26,31.24,31.24,2100.0,17.2556,17.2611,17.2501,17.2501,2100.0
2005-12-28 10:00:00,31.24,31.25,31.24,31.25,5500.0,17.2501,17.2556,17.2501,17.2556,5500.0
2005-12-28 10:05:00,31.25,31.25,31.24,31.24,2600.0,17.2556,17.2556,17.2501,17.2501,2600.0
2005-12-28 10:10:00,31.23,31.23,31.22,31.22,6500.0,17.2445,17.2445,17.239,17.239,6500.0
2005-12-28 10:15:00,31.22,31.22,31.2,31.2,1100.0,17.239,17.239,17.228,17.228,1100.0
2005-12-28 10:20:00,31.19,31.2,31.14,31.15,6100.0,17.2225,17.228,17.1948,17.2004,6100.0
2005-12-28 10:25:00,31.15,31.15,31.12,31.13,1500.0,17.2004,17.2004,17.1838,17.1893,1500.0
2005-12-28 10:30:00,31.13,31.13,31.1,31.11,5000.0,17.1893,17.1893,17.1728,17.1783,5000.0
2005-12-28 10:35:00,31.11,31.11,31.1,31.1,3400.0,17.1783,17.1783,17.1728,17.1728,3400.0
2005-12-28 10:40:00,31.1,31.11,31.09,31.09,4800.0,17.1728,17.1783,17.1672,17.1672,4800.0
2005-12-28 10:45:00,31.1,31.11,31.09,31.09,4400.0,17.1728,17.1783,17.1672,17.1672,4400.0
2005-12-28 10:50:00,31.09,31.09,31.08,31.09,1400.0,17.1672,17.1672,17.1617,17.1672,1400.0
2005-12-28 10:55:00,31.1,31.1,31.09,31.1,2700.0,17.1728,17.1728,17.1672,17.1728,2700.0
2005-12-28 11:00:00,31.1,31.11,31.1,31.11,3100.0,17.1728,17.1783,17.1728,17.1783,3100.0
2005-12-28 11:05:00,31.11,31.11,31.11,31.11,700.0,17.1783,17.1783,17.1783,17.1783,700.0
2005-12-28 11:10:00,31.11,31.11,31.11,31.11,100.0,17.1783,17.1783,17.1783,17.1783,100.0
2005-12-28 11:15:00,31.1,31.11,31.1,31.11,2100.0,17.1728,17.1783,17.1728,17.1783,2100.0
2005-12-28 11:20:00,31.11,31.11,31.11,31.11,600.0,17.1783,17.1783,17.1783,17.1783,600.0
2005-12-28 11:25:00,31.11,31.13,31.11,31.12,5300.0,17.1783,17.1893,17.1783,17.1838,5300.0
2005-12-28 11:30:00,31.12,31.16,31.12,31.15,3500.0,17.1838,17.2059,17.1838,17.2004,3500.0
2005-12-28 11:35:00,31.15,31.16,31.12,31.12,2500.0,17.2004,17.2059,17.1838,17.1838,2500.0
2005-12-28 11:40:00,31.11,31.12,31.11,31.11,400.0,17.1783,17.1838,17.1783,17.1783,400.0
2005-12-28 11:45:00,31.11,31.12,31.11,31.11,1200.0,17.1783,17.1838,17.1783,17.1783,1200.0
2005-12-28 11:50:00,31.1,31.1,31.1,31.1,800.0,17.1728,17.1728,17.1728,17.1728,800.0
2005-12-28 11:55:00,31.09,31.09,31.08,31.09,1500.0,17.1672,17.1672,17.1617,17.1672,1500.0
2005-12-28 12:00:00,31.09,31.09,31.08,31.08,300.0,17.1672,17.1672,17.1617,17.1617,300.0
2005-12-28 12:05:00,31.08,31.08,31.05,31.05,2300.0,17.1617,17.1617,17.1451,17.1451,2300.0
2005-12-28 12:10:00,31.05,31.06,31.04,31.06,2700.0,17.1451,17.1507,17.1396,17.1507,2700.0
2005-12-28 12:15:00,31.06,31.06,31.02,31.06,5700.0,17.1507,17.1507,17.1286,17.1507,5700.0
2005-12-28 12:20:00,31.05,31.07,31.05,31.06,1000.0,17.1451,17.1562,17.1451,17.1507,1000.0
2005-12-28 12:25:00,31.07,31.07,31.05,31.06,1500.0,17.1562,17.1562,17.1451,17.1507,1500.0
2005-12-28 12:30:00,31.06,31.06,31.03,31.05,2500.0,17.1507,17.1507,17.1341,17.1451,2500.0
2005-12-28 12:35:00,31.05,31.05,31.02,31.03,1100.0,17.1451,17.1451,17.1286,17.1341,1100.0
2005-12-28 12:40:00,31.02,31.03,31.02,31.02,1700.0,17.1286,17.1341,17.1286,17.1286,1700.0
2005-12-28 12:45:00,31.01,31.01,31.0,31.01,2400.0,17.1231,17.1231,17.1175,17.1231,2400.0
2005-12-28 12:50:00,31.01,31.01,31.0,31.0,2100.0,17.1231,17.1231,17.1175,17.1175,2100.0
2005-12-28 12:55:00,30.98,30.99,30.96,30.96,3800.0,17.1065,17.112,17.0955,17.0955,3800.0
2005-12-28 13:00:00,30.97,31.0,30.97,30.99,3300.0,17.101,17.1175,17.101,17.112,3300.0
2005-12-28 13:05:00,31.0,31.01,30.99,31.0,4800.0,17.1175,17.1231,17.112,17.1175,4800.0
2005-12-28 13:10:00,31.0,31.01,31.0,31.0,2100.0,17.1175,17.1231,17.1175,17.1175,2100.0
2005-12-28 13:15:00,30.99,30.99,30.99,30.99,100.0,17.112,17.112,17.112,17.112,100.0
2005-12-28 13:20:00,31.0,31.0,30.99,31.0,2000.0,17.1175,17.1175,17.112,17.1175,2000.0
2005-12-28 13:25:00,30.99,31.0,30.99,31.0,600.0,17.112,17.1175,17.112,17.1175,600.0
2005-12-28 13:30:00,31.0,31.0,30.99,31.0,1200.0,17.1175,17.1175,17.112,17.1175,1200.0
2005-12-28 13:35:00,31.0,31.0,31.0,31.0,2800.0,17.1175,17.1175,17.1175,17.1175,2800.0
2005-12-28 13:40:00,31.0,31.04,30.99,31.0,9400.0,17.1175,17.1396,17.112,17.1175,9400.0
2005-12-28 13:45:00,30.99,31.0,30.99,31.0,900.0,17.112,17.1175,17.112,17.1175,900.0
2005-12-28 13:50:00,31.0,31.01,31.0,31.01,2400.0,17.1175,17.1231,17.1175,17.1231,2400.0
2005-12-28 13:55:00,31.0,31.0,30.99,31.0,500.0,17.1175,17.1175,17.112,17.1175,500.0
2005-12-28 14:00:00,30.99,31.01,30.99,31.0,3800.0,17.112,17.1231,17.112,17.1175,3800.0
2005-12-28 14:05:00,31.0,31.02,30.98,31.02,4600.0,17.1175,17.1286,17.1065,17.1286,4600.0
2005-12-28 14:10:00,31.0,31.0,30.98,31.0,5000.0,17.1175,17.1175,17.1065,17.1175,5000.0
2005-12-28 14:15:00,30.99,31.0,30.97,31.0,5200.0,17.112,17.1175,17.101,17.1175,5200.0
2005-12-28 14:20:00,31.0,31.03,31.0,31.03,6700.0,17.1175,17.1341,17.1175,17.1341,6700.0
2005-12-28 14:25:00,31.02,31.04,31.02,31.03,3300.0,17.1286,17.1396,17.1286,17.1341,3300.0
2005-12-28 14:30:00,31.03,31.05,31.03,31.05,6800.0,17.1341,17.1451,17.1341,17.1451,6800.0
2005-12-28 14:35:00,31.04,31.05,31.02,31.04,3900.0,17.1396,17.1451,17.1286,17.1396,3900.0
2005-12-28 14:40:00,31.04,31.05,31.02,31.03,3100.0,17.1396,17.1451,17.1286,17.1341,3100.0
2005-12-28 14:45:00,31.03,31.04,31.02,31.04,3600.0,17.1341,17.1396,17.1286,17.1396,3600.0
2005-12-28 14:50:00,31.03,31.04,31.02,31.04,6800.0,17.1341,17.1396,17.1286,17.1396,6800.0
2005-12-28 14:55:00,31.04,31.04,31.0,31.02,5400.0,17.1396,17.1396,17.1175,17.1286,5400.0
2005-12-28 15:00:00,31.02,31.03,31.01,31.02,6300.0,17.1286,17.1341,17.1231,17.1286,6300.0
2005-12-28 15:05:00,31.01,31.02,31.01,31.01,4200.0,17.1231,17.1286,17.1231,17.1231,4200.0
2005-12-28 15:10:00,31.0,31.02,30.98,30.98,6000.0,17.1175,17.1286,17.1065,17.1065,6000.0
2005-12-28 15:15:00,30.99,30.99,30.98,30.99,2600.0,17.112,17.112,17.1065,17.112,2600.0
2005-12-28 15:20:00,30.99,30.99,30.98,30.99,3600.0,17.112,17.112,17.1065,17.112,3600.0
2005-12-28 15:25:00,30.99,31.0,30.98,31.0,10800.0,17.112,17.1175,17.1065,17.1175,10800.0
2005-12-28 15:30:00,30.99,31.0,30.98,30.98,2400.0,17.112,17.1175,17.1065,17.1065,2400.0
2005-12-28 15:35:00,30.98,30.99,30.98,30.99,4600.0,17.1065,17.112,17.1065,17.112,4600.0
2005-12-28 15:40:00,30.99,30.99,30.98,30.99,2400.0,17.112,17.112,17.1065,17.112,2400.0
2005-12-28 15:45:00,30.99,30.99,30.96,30.96,6700.0,17.112,17.112,17.0955,17.0955,6700.0
2005-12-28 15:50:00,30.96,30.97,30.94,30.94,4800.0,17.0955,17.101,17.0844,17.0844,4800.0
2005-12-28 15:55:00,30.94,30.98,30.9,30.94,16400.0,17.0844,17.1065,17.0623,17.0844,16400.0
2005-12-29 09:30:00,30.89,30.95,30.82,30.95,6100.0,17.0568,17.0899,17.0181,17.0899,6100.0
2005-12-29 09:35:00,30.95,31.02,30.95,31.02,2000.0,17.0899,17.1286,17.0899,17.1286,2000.0
2005-12-29 09:40:00,31.03,31.14,31.03,31.14,3700.0,17.1341,17.1948,17.1341,17.1948,3700.0
2005-12-29 09:45:00,31.14,31.18,31.14,31.18,500.0,17.1948,17.2169,17.1948,17.2169,500.0
2005-12-29 09:50:00,31.14,31.15,31.09,31.09,3700.0,17.1948,17.2004,17.1672,17.1672,3700.0
2005-12-29 09:55:00,31.09,31.09,31.05,31.06,1300.0,17.1672,17.1672,17.1451,17.1507,1300.0
2005-12-29 10:00:00,31.06,31.08,31.06,31.06,1000.0,17.1507,17.1617,17.1507,17.1507,1000.0
2005-12-29 10:05:00,31.06,31.08,31.06,31.07,2300.0,17.1507,17.1617,17.1507,17.1562,2300.0
2005-12-29 10:10:00,31.07,31.07,31.07,31.07,200.0,17.1562,17.1562,17.1562,17.1562,200.0
2005-12-29 10:15:00,31.07,31.08,31.07,31.07,1800.0,17.1562,17.1617,17.1562,17.1562,1800.0
2005-12-29 10:20:00,31.08,31.1,31.08,31.1,2200.0,17.1617,17.1728,17.1617,17.1728,2200.0
2005-12-29 10:25:00,31.1,31.14,31.1,31.14,2200.0,17.1728,17.1948,17.1728,17.1948,2200.0
2005-12-29 10:30:00,31.14,31.16,31.14,31.16,2700.0,17.1948,17.2059,17.1948,17.2059,2700.0
2005-12-29 10:35:00,31.16,31.16,31.16,31.16,0.0,17.2059,17.2059,17.2059,17.2059,0.0
2005-12-29 10:40:00,31.16,31.16,31.08,31.08,5200.0,17.2059,17.2059,17.1617,17.1617,5200.0
2005-12-29 10:45:00,31.08,31.08,31.08,31.08,200.0,17.1617,17.1617,17.1617,17.1617,200.0
2005-12-29 10:50:00,31.08,31.09,31.08,31.08,1600.0,17.1617,17.1672,17.1617,17.1617,1600.0
2005-12-29 10:55:00,31.08,31.09,31.08,31.08,2000.0,17.1617,17.1672,17.1617,17.1617,2000.0
2005-12-29 11:00:00,31.09,31.09,31.09,31.09,4200.0,17.1672,17.1672,17.1672,17.1672,4200.0
2005-12-29 11:05:00,31.09,31.09,31.09,31.09,2000.0,17.1672,17.1672,17.1672,17.1672,2000.0
2005-12-29 11:10:00,31.09,31.09,31.09,31.09,1200.0,17.1672,17.1672,17.1672,17.1672,1200.0
2005-12-29 11:15:00,31.09,31.09,31.09,31.09,1500.0,17.1672,17.1672,17.1672,17.1672,1500.0
2005-12-29 11:20:00,31.09,31.09,31.08,31.08,2000.0,17.1672,17.1672,17.1617,17.1617,2000.0
2005-12-29 11:25:00,31.08,31.09,31.08,31.09,800.0,17.1617,17.1672,17.1617,17.1672,800.0
2005-12-29 11:30:00,31.09,31.09,31.08,31.09,1500.0,17.1672,17.1672,17.1617,17.1672,1500.0
2005-12-29 11:35:00,31.09,31.09,31.08,31.09,1200.0,17.1672,17.1672,17.1617,17.1672,1200.0
2005-12-29 11:40:00,31.09,31.1,31.09,31.1,5700.0,17.1672,17.1728,17.1672,17.1728,5700.0
2005-12-29 11:45:00,31.09,31.09,31.07,31.08,4100.0,17.1672,17.1672,17.1562,17.1617,4100.0
2005-12-29 11:50:00,31.09,31.09,31.08,31.08,1100.0,17.1672,17.1672,17.1617,17.1617,1100.0
2005-12-29 11:55:00,31.09,31.09,31.09,31.09,300.0,17.1672,17.1672,17.1672,17.1672,300.0
2005-12-29 12:00:00,31.08,31.1,31.08,31.1,1000.0,17.1617,17.1728,17.1617,17.1728,1000.0
2005-12-29 12:05:00,31.1,31.1,31.06,31.08,5300.0,17.1728,17.1728,17.1507,17.1617,5300.0
2005-12-29 12:10:00,31.09,31.09,31.09,31.09,100.0,17.1672,17.1672,17.1672,17.1672,100.0
2005-12-29 12:15:00,31.09,31.1,31.09,31.09,800.0,17.1672,17.1728,17.1672,17.1672,800.0
2005-12-29 12:20:00,31.1,31.12,31.1,31.12,2400.0,17.1728,17.1838,17.1728,17.1838,2400.0
2005-12-29 12:25:00,31.12,31.13,31.11,31.11,1600.0,17.1838,17.1893,17.1783,17.1783,1600.0
2005-12-29 12:30:00,31.11,31.12,31.11,31.12,1900.0,17.1783,17.1838,17.1783,17.1838,1900.0
2005-12-29 12:35:00,31.12,31.13,31.12,31.13,1500.0,17.1838,17.1893,17.1838,17.1893,1500.0
2005-12-29 12:40:00,31.14,31.14,31.11,31.13,2400.0,17.1948,17.1948,17.1783,17.1893,2400.0
2005-12-29 12:45:00,31.12,31.13,31.12,31.13,1500.0,17.1838,17.1893,17.1838,17.1893,1500.0
2005-12-29 12:50:00,31.13,31.13,31.11,31.12,3900.0,17.1893,17.1893,17.1783,17.1838,3900.0
2005-12-29 12:55:00,31.12,31.12,31.12,31.12,300.0,17.1838,17.1838,17.1838,17.1838,300.0
2005-12-29 13:00:00,31.12,31.12,31.12,31.12,5300.0,17.1838,17.1838,17.1838,17.1838,5300.0
2005-12-29 13:05:00,31.12,31.12,31.1,31.1,1500.0,17.1838,17.1838,17.1728,17.1728,1500.0
2005-12-29 13:10:00,31.09,31.09,31.09,31.09,700.0,17.1672,17.1672,17.1672,17.1672,700.0
2005-12-29 13:15:00,31.09,31.09,31.08,31.09,900.0,17.1672,17.1672,17.1617,17.1672,900.0
2005-12-29 13:20:00,31.09,31.09,31.09,31.09,400.0,17.1672,17.1672,17.1672,17.1672,400.0
2005-12-29 13:25:00,31.09,31.1,31.09,31.09,3100.0,17.1672,17.1728,17.1672,17.1672,3100.0
2005-12-29 13:30:00,31.1,31.1,31.06,31.06,19200.0,17.1728,17.1728,17.1507,17.1507,19200.0
2005-12-29 13:35:00,31.07,31.07,31.05,31.05,3300.0,17.1562,17.1562,17.1451,17.1451,3300.0
2005-12-29 13:40:00,31.05,31.05,31.05,31.05,900.0,17.1451,17.1451,17.1451,17.1451,900.0
2005-12-29 13:45:00,31.05,31.05,31.04,31.05,2100.0,17.1451,17.1451,17.1396,17.1451,2100.0
2005-12-29 13:50:00,31.05,31.05,31.04,31.05,2100.0,17.1451,17.1451,17.1396,17.1451,2100.0
2005-12-29 13:55:00,31.04,31.05,31.04,31.04,1800.0,17.1396,17.1451,17.1396,17.1396,1800.0
2005-12-29 14:00:00,31.05,31.05,31.05,31.05,200.0,17.1451,17.1451,17.1451,17.1451,200.0
2005-12-29 14:05:00,31.05,31.05,31.05,31.05,2000.0,17.1451,17.1451,17.1451,17.1451,2000.0
2005-12-29 14:10:00,31.05,31.06,31.05,31.06,3700.0,17.1451,17.1507,17.1451,17.1507,3700.0
2005-12-29 14:15:00,31.06,31.07,31.04,31.05,2500.0,17.1507,17.1562,17.1396,17.1451,2500.0
2005-12-29 14:20:00,31.05,31.06,31.05,31.05,700.0,17.1451,17.1507,17.1451,17.1451,700.0
2005-12-29 14:25:00,31.05,31.07,31.05,31.06,2000.0,17.1451,17.1562,17.1451,17.1507,2000.0
2005-12-29 14:30:00,31.07,31.09,31.07,31.09,1100.0,17.1562,17.1672,17.1562,17.1672,1100.0
2005-12-29 14:35:00,31.09,31.1,31.09,31.09,2200.0,17.1672,17.1728,17.1672,17.1672,2200.0
2005-12-29 14:40:00,31.08,31.08,31.06,31.06,1800.0,17.1617,17.1617,17.1507,17.1507,1800.0
2005-12-29 14:45:00,31.04,31.04,31.03,31.03,1800.0,17.1396,17.1396,17.1341,17.1341,1800.0
2005-12-29 14:50:00,31.02,31.02,31.0,31.01,1600.0,17.1286,17.1286,17.1175,17.1231,1600.0
2005-12-29 14:55:00,31.01,31.01,31.01,31.01,1000.0,17.1231,17.1231,17.1231,17.1231,1000.0
2005-12-29 15:00:00,31.01,31.01,30.99,31.0,2300.0,17.1231,17.1231,17.112,17.1175,2300.0
2005-12-29 15:05:00,31.0,31.0,30.97,30.97,2100.0,17.1175,17.1175,17.101,17.101,2100.0
2005-12-29 15:10:00,30.96,30.98,30.92,30.96,2900.0,17.0955,17.1065,17.0734,17.0955,2900.0
2005-12-29 15:15:00,30.97,30.97,30.91,30.92,3700.0,17.101,17.101,17.0678,17.0734,3700.0
2005-12-29 15:20:00,30.91,30.96,30.91,30.96,1300.0,17.0678,17.0955,17.0678,17.0955,1300.0
2005-12-29 15:25:00,30.96,30.96,30.96,30.96,2000.0,17.0955,17.0955,17.0955,17.0955,2000.0
2005-12-29 15:30:00,30.98,30.98,30.96,30.96,3300.0,17.1065,17.1065,17.0955,17.0955,3300.0
2005-12-29 15:35:00,30.95,30.95,30.94,30.94,1700.0,17.0899,17.0899,17.0844,17.0844,1700.0
2005-12-29 15:40:00,30.94,30.94,30.91,30.91,9400.0,17.0844,17.0844,17.0678,17.0678,9400.0
2005-12-29 15:45:00,30.91,30.92,30.91,30.91,1400.0,17.0678,17.0734,17.0678,17.0678,1400.0
2005-12-29 15:50:00,30.91,30.96,30.91,30.96,6700.0,17.0678,17.0955,17.0678,17.0955,6700.0
2005-12-29 15:55:00,30.95,30.96,30.94,30.95,9000.0,17.0899,17.0955,17.0844,17.0899,9000.0
2005-12-30 09:30:00,30.82,30.82,30.8,30.8,6200.0,17.0181,17.0181,17.0071,17.0071,6200.0
2005-12-30 09:35:00,30.76,30.76,30.67,30.67,2900.0,16.985,16.985,16.9353,16.9353,2900.0
2005-12-30 09:40:00,30.66,30.73,30.66,30.73,3500.0,16.9298,16.9685,16.9298,16.9685,3500.0
2005-12-30 09:45:00,30.73,30.77,30.73,30.76,1600.0,16.9685,16.9905,16.9685,16.985,1600.0
2005-12-30 09:50:00,30.76,30.77,30.76,30.77,1500.0,16.985,16.9905,16.985,16.9905,1500.0
2005-12-30 09:55:00,30.77,30.81,30.77,30.81,2000.0,16.9905,17.0126,16.9905,17.0126,2000.0
2005-12-30 10:00:00,30.82,30.82,30.79,30.79,1100.0,17.0181,17.0181,17.0016,17.0016,1100.0
2005-12-30 10:05:00,30.8,30.81,30.8,30.81,800.0,17.0071,17.0126,17.0071,17.0126,800.0
2005-12-30 10:10:00,30.81,30.83,30.81,30.83,1300.0,17.0126,17.0237,17.0126,17.0237,1300.0
2005-12-30 10:15:00,30.84,30.86,30.84,30.86,900.0,17.0292,17.0402,17.0292,17.0402,900.0
2005-12-30 10:20:00,30.85,30.86,30.85,30.86,900.0,17.0347,17.0402,17.0347,17.0402,900.0
2005-12-30 10:25:00,30.86,30.86,30.86,30.86,0.0,17.0402,17.0402,17.0402,17.0402,0.0
2005-12-30 10:30:00,30.86,30.86,30.84,30.84,2600.0,17.0402,17.0402,17.0292,17.0292,2600.0
2005-12-30 10:35:00,30.81,30.81,30.81,30.81,100.0,17.0126,17.0126,17.0126,17.0126,100.0
2005-12-30 10:40:00,30.81,30.82,30.81,30.82,500.0,17.0126,17.0181,17.0126,17.0181,500.0
2005-12-30 10:45:00,30.81,30.81,30.75,30.79,2500.0,17.0126,17.0126,16.9795,17.0016,2500.0
2005-12-30 10:50:00,30.79,30.79,30.78,30.78,500.0,17.0016,17.0016,16.9961,16.9961,500.0
2005-12-30 10:55:00,30.78,30.81,30.74,30.81,4300.0,16.9961,17.0126,16.974,17.0126,4300.0
2005-12-30 11:00:00,30.79,30.79,30.77,30.79,2300.0,17.0016,17.0016,16.9905,17.0016,2300.0
2005-12-30 11:05:00,30.78,30.81,30.78,30.81,1000.0,16.9961,17.0126,16.9961,17.0126,1000.0
2005-12-30 11:10:00,30.81,30.81,30.81,30.81,700.0,17.0126,17.0126,17.0126,17.0126,700.0
2005-12-30 11:15:00,30.81,30.81,30.8,30.8,1200.0,17.0126,17.0126,17.0071,17.0071,1200.0
2005-12-30 11:20:00,30.81,30.81,30.81,30.81,1500.0,17.0126,17.0126,17.0126,17.0126,1500.0
2005-12-30 11:25:00,30.81,30.81,30.81,30.81,1000.0,17.0126,17.0126,17.0126,17.0126,1000.0
2005-12-30 11:30:00,30.81,30.81,30.77,30.79,5500.0,17.0126,17.0126,16.9905,17.0016,5500.0
2005-12-30 11:35:00,30.79,30.79,30.79,30.79,1400.0,17.0016,17.0016,17.0016,17.0016,1400.0
2005-12-30 11:40:00,30.78,30.8,30.78,30.8,1500.0,16.9961,17.0071,16.9961,17.0071,1500.0
2005-12-30 11:45:00,30.8,30.8,30.79,30.8,1200.0,17.0071,17.0071,17.0016,17.0071,1200.0
2005-12-30 11:50:00,30.8,30.8,30.79,30.79,1000.0,17.0071,17.0071,17.0016,17.0016,1000.0
2005-12-30 11:55:00,30.8,30.8,30.8,30.8,400.0,17.0071,17.0071,17.0071,17.0071,400.0
2005-12-30 12:00:00,30.8,30.8,30.8,30.8,1000.0,17.0071,17.0071,17.0071,17.0071,1000.0
2005-12-30 12:05:00,30.8,30.8,30.76,30.76,1200.0,17.0071,17.0071,16.985,16.985,1200.0
2005-12-30 12:10:00,30.77,30.77,30.76,30.76,500.0,16.9905,16.9905,16.985,16.985,500.0
2005-12-30 12:15:00,30.77,30.79,30.77,30.79,1700.0,16.9905,17.0016,16.9905,17.0016,1700.0
2005-12-30 12:20:00,30.79,30.79,30.78,30.79,2500.0,17.0016,17.0016,16.9961,17.0016,2500.0
2005-12-30 12:25:00,30.79,30.79,30.78,30.79,1600.0,17.0016,17.0016,16.9961,17.0016,1600.0
2005-12-30 12:30:00,30.79,30.79,30.79,30.79,600.0,17.0016,17.0016,17.0016,17.0016,600.0
2005-12-30 12:35:00,30.79,30.81,30.79,30.8,900.0,17.0016,17.0126,17.0016,17.0071,900.0
2005-12-30 12:40:00,30.8,30.8,30.74,30.78,6200.0,17.0071,17.0071,16.974,16.9961,6200.0
2005-12-30 12:45:00,30.77,30.77,30.77,30.77,100.0,16.9905,16.9905,16.9905,16.9905,100.0
2005-12-30 12:50:00,30.77,30.79,30.77,30.79,1200.0,16.9905,17.0016,16.9905,17.0016,1200.0
2005-12-30 12:55:00,30.79,30.79,30.79,30.79,900.0,17.0016,17.0016,17.0016,17.0016,900.0
2005-12-30 13:00:00,30.79,30.79,30.78,30.79,1100.0,17.0016,17.0016,16.9961,17.0016,1100.0
2005-12-30 13:05:00,30.8,30.8,30.8,30.8,400.0,17.0071,17.0071,17.0071,17.0071,400.0
2005-12-30 13:10:00,30.81,30.81,30.81,30.81,400.0,17.0126,17.0126,17.0126,17.0126,400.0
2005-12-30 13:15:00,30.82,30.82,30.82,30.82,400.0,17.0181,17.0181,17.0181,17.0181,400.0
2005-12-30 13:20:00,30.82,30.83,30.82,30.82,3600.0,17.0181,17.0237,17.0181,17.0181,3600.0
2005-12-30 13:25:00,30.82,30.82,30.81,30.81,1600.0,17.0181,17.0181,17.0126,17.0126,1600.0
2005-12-30 13:30:00,30.82,30.82,30.81,30.82,1500.0,17.0181,17.0181,17.0126,17.0181,1500.0
2005-12-30 13:35:00,30.83,30.84,30.83,30.84,2000.0,17.0237,17.0292,17.0237,17.0292,2000.0
2005-12-30 13:40:00,30.84,30.85,30.8,30.84,3800.0,17.0292,17.0347,17.0071,17.0292,3800.0
2005-12-30 13:45:00,30.84,30.85,30.84,30.84,1800.0,17.0292,17.0347,17.0292,17.0292,1800.0
2005-12-30 13:50:00,30.84,30.84,30.78,30.8,2100.0,17.0292,17.0292,16.9961,17.0071,2100.0
2005-12-30 13:55:00,30.8,30.81,30.8,30.81,800.0,17.0071,17.0126,17.0071,17.0126,800.0
2005-12-30 14:00:00,30.81,30.81,30.8,30.8,2200.0,17.0126,17.0126,17.0071,17.0071,2200.0
2005-12-30 14:05:00,30.8,30.85,30.8,30.84,1700.0,17.0071,17.0347,17.0071,17.0292,1700.0
2005-12-30 14:10:00,30.84,30.84,30.81,30.81,1700.0,17.0292,17.0292,17.0126,17.0126,1700.0
2005-12-30 14:15:00,30.82,30.82,30.81,30.81,2600.0,17.0181,17.0181,17.0126,17.0126,2600.0
2005-12-30 14:20:00,30.81,30.81,30.81,30.81,1700.0,17.0126,17.0126,17.0126,17.0126,1700.0
2005-12-30 14:25:00,30.81,30.81,30.8,30.81,1700.0,17.0126,17.0126,17.0071,17.0126,1700.0
2005-12-30 14:30:00,30.8,30.81,30.79,30.79,3900.0,17.0071,17.0126,17.0016,17.0016,3900.0
2005-12-30 14:35:00,30.79,30.8,30.75,30.75,2500.0,17.0016,17.0071,16.9795,16.9795,2500.0
2005-12-30 14:40:00,30.75,30.79,30.75,30.79,2200.0,16.9795,17.0016,16.9795,17.0016,2200.0
2005-12-30 14:45:00,30.79,30.79,30.78,30.79,1500.0,17.0016,17.0016,16.9961,17.0016,1500.0
2005-12-30 14:50:00,30.78,30.79,30.78,30.79,2300.0,16.9961,17.0016,16.9961,17.0016,2300.0
2005-12-30 14:55:00,30.8,30.82,30.8,30.82,1700.0,17.0071,17.0181,17.0071,17.0181,1700.0
2005-12-30 15:00:00,30.82,30.82,30.81,30.81,1700.0,17.0181,17.0181,17.0126,17.0126,1700.0
2005-12-30 15:05:00,30.81,30.81,30.79,30.79,1200.0,17.0126,17.0126,17.0016,17.0016,1200.0
2005-12-30 15:10:00,30.8,30.81,30.8,30.81,2300.0,17.0071,17.0126,17.0071,17.0126,2300.0
2005-12-30 15:15:00,30.81,30.82,30.8,30.82,3100.0,17.0126,17.0181,17.0071,17.0181,3100.0
2005-12-30 15:20:00,30.82,30.83,30.77,30.81,5300.0,17.0181,17.0237,16.9905,17.0126,5300.0
2005-12-30 15:25:00,30.81,30.85,30.81,30.84,3000.0,17.0126,17.0347,17.0126,17.0292,3000.0
2005-12-30 15:30:00,30.84,30.85,30.84,30.85,2400.0,17.0292,17.0347,17.0292,17.0347,2400.0
2005-12-30 15:35:00,30.85,30.89,30.84,30.89,3200.0,17.0347,17.0568,17.0292,17.0568,3200.0
2005-12-30 15:40:00,30.89,30.92,30.88,30.92,5100.0,17.0568,17.0734,17.0513,17.0734,5100.0
2005-12-30 15:45:00,30.92,30.93,30.9,30.93,3100.0,17.0734,17.0789,17.0623,17.0789,3100.0
2005-12-30 15:50:00,30.92,30.93,30.87,30.88,4400.0,17.0734,17.0789,17.0458,17.0513,4400.0
2005-12-30 15:55:00,30.87,30.87,30.85,30.86,8500.0,17.0458,17.0458,17.0347,17.0402,8500.0
2006-01-03 09:30:00,30.98,30.98,30.96,30.96,3100.0,17.1065,17.1065,17.0955,17.0955,3100.0
2006-01-03 09:35:00,30.96,30.99,30.9,30.99,2700.0,17.0955,17.112,17.0623,17.112,2700.0
2006-01-03 09:40:00,30.97,31.0,30.88,30.99,6000.0,17.101,17.1175,17.0513,17.112,6000.0
2006-01-03 09:45:00,31.0,31.0,30.96,30.96,2100.0,17.1175,17.1175,17.0955,17.0955,2100.0
2006-01-03 09:50:00,30.97,30.99,30.87,30.98,5000.0,17.101,17.112,17.0458,17.1065,5000.0
2006-01-03 09:55:00,30.99,31.02,30.98,31.02,4100.0,17.112,17.1286,17.1065,17.1286,4100.0
2006-01-03 10:00:00,31.03,31.1,31.03,31.1,3300.0,17.1341,17.1728,17.1341,17.1728,3300.0
2006-01-03 10:05:00,31.08,31.08,30.87,31.0,5600.0,17.1617,17.1617,17.0458,17.1175,5600.0
2006-01-03 10:10:00,30.99,30.99,30.97,30.99,7100.0,17.112,17.112,17.101,17.112,7100.0
2006-01-03 10:15:00,30.98,30.99,30.97,30.99,1300.0,17.1065,17.112,17.101,17.112,1300.0
2006-01-03 10:20:00,30.97,30.98,30.96,30.97,2300.0,17.101,17.1065,17.0955,17.101,2300.0
2006-01-03 10:25:00,30.95,30.95,30.84,30.86,9200.0,17.0899,17.0899,17.0292,17.0402,9200.0
2006-01-03 10:30:00,30.85,30.85,30.74,30.75,4500.0,17.0347,17.0347,16.974,16.9795,4500.0
2006-01-03 10:35:00,30.73,30.74,30.67,30.67,4400.0,16.9685,16.974,16.9353,16.9353,4400.0
2006-01-03 10:40:00,30.69,30.71,30.69,30.7,800.0,16.9464,16.9574,16.9464,16.9519,800.0
2006-01-03 10:45:00,30.71,30.71,30.69,30.69,800.0,16.9574,16.9574,16.9464,16.9464,800.0
2006-01-03 10:50:00,30.69,30.75,30.67,30.68,7400.0,16.9464,16.9795,16.9353,16.9408,7400.0
2006-01-03 10:55:00,30.68,30.71,30.67,30.71,2800.0,16.9408,16.9574,16.9353,16.9574,2800.0
2006-01-03 11:00:00,30.69,30.72,30.66,30.68,5500.0,16.9464,16.9629,16.9298,16.9408,5500.0
2006-01-03 11:05:00,30.68,30.7,30.68,30.7,1500.0,16.9408,16.9519,16.9408,16.9519,1500.0
2006-01-03 11:10:00,30.7,30.72,30.69,30.72,1700.0,16.9519,16.9629,16.9464,16.9629,1700.0
2006-01-03 11:15:00,30.72,30.76,30.71,30.73,3100.0,16.9629,16.985,16.9574,16.9685,3100.0
2006-01-03 11:20:00,30.76,30.78,30.76,30.77,1500.0,16.985,16.9961,16.985,16.9905,1500.0
2006-01-03 11:25:00,30.78,30.78,30.7,30.7,2100.0,16.9961,16.9961,16.9519,16.9519,2100.0
2006-01-03 11:30:00,30.72,30.77,30.72,30.76,1300.0,16.9629,16.9905,16.9629,16.985,1300.0
2006-01-03 11:35:00,30.77,30.8,30.76,30.8,1000.0,16.9905,17.0071,16.985,17.0071,1000.0
2006-01-03 11:40:00,30.8,30.82,30.78,30.82,700.0,17.0071,17.0181,16.9961,17.0181,700.0
2006-01-03 11:45:00,30.8,30.81,30.79,30.81,4100.0,17.0071,17.0126,17.0016,17.0126,4100.0
2006-01-03 11:50:00,30.8,30.8,30.78,30.79,2300.0,17.0071,17.0071,16.9961,17.0016,2300.0
2006-01-03 11:55:00,30.8,30.81,30.78,30.8,18200.0,17.0071,17.0126,16.9961,17.0071,18200.0
2006-01-03 12:00:00,30.8,30.81,30.79,30.79,6100.0,17.0071,17.0126,17.0016,17.0016,6100.0
2006-01-03 12:05:00,30.79,30.81,30.79,30.8,4600.0,17.0016,17.0126,17.0016,17.0071,4600.0
2006-01-03 12:10:00,30.8,30.81,30.79,30.81,3600.0,17.0071,17.0126,17.0016,17.0126,3600.0
2006-01-03 12:15:00,30.8,30.81,30.78,30.78,2800.0,17.0071,17.0126,16.9961,16.9961,2800.0
2006-01-03 12:20:00,30.8,30.8,30.75,30.78,7300.0,17.0071,17.0071,16.9795,16.9961,7300.0
2006-01-03 12:25:00,30.78,30.83,30.78,30.8,2500.0,16.9961,17.0237,16.9961,17.0071,2500.0
2006-01-03 12:30:00,30.8,30.8,30.79,30.8,1300.0,17.0071,17.0071,17.0016,17.0071,1300.0
2006-01-03 12:35:00,30.8,30.83,30.8,30.81,1400.0,17.0071,17.0237,17.0071,17.0126,1400.0
2006-01-03 12:40:00,30.82,30.83,30.81,30.83,1700.0,17.0181,17.0237,17.0126,17.0237,1700.0
2006-01-03 12:45:00,30.83,30.86,30.83,30.84,1200.0,17.0237,17.0402,17.0237,17.0292,1200.0
2006-01-03 12:50:00,30.86,30.9,30.86,30.88,1800.0,17.0402,17.0623,17.0402,17.0513,1800.0
2006-01-03 12:55:00,30.89,30.91,30.89,30.9,1900.0,17.0568,17.0678,17.0568,17.0623,1900.0
2006-01-03 13:00:00,30.91,30.91,30.89,30.91,2600.0,17.0678,17.0678,17.0568,17.0678,2600.0
2006-01-03 13:05:00,30.91,30.91,30.9,30.9,2600.0,17.0678,17.0678,17.0623,17.0623,2600.0
2006-01-03 13:10:00,30.9,30.9,30.89,30.89,1400.0,17.0623,17.0623,17.0568,17.0568,1400.0
2006-01-03 13:15:00,30.89,30.89,30.89,30.89,100.0,17.0568,17.0568,17.0568,17.0568,100.0
2006-01-03 13:20:00,30.89,30.9,30.89,30.9,400.0,17.0568,17.0623,17.0568,17.0623,400.0
2006-01-03 13:25:00,30.9,30.9,30.9,30.9,3200.0,17.0623,17.0623,17.0623,17.0623,3200.0
2006-01-03 13:30:00,30.9,30.9,30.83,30.87,6500.0,17.0623,17.0623,17.0237,17.0458,6500.0
2006-01-03 13:35:00,30.87,30.88,30.87,30.88,1300.0,17.0458,17.0513,17.0458,17.0513,1300.0
2006-01-03 13:40:00,30.87,30.88,30.86,30.88,2100.0,17.0458,17.0513,17.0402,17.0513,2100.0
2006-01-03 13:45:00,30.88,30.94,30.88,30.94,1700.0,17.0513,17.0844,17.0513,17.0844,1700.0
2006-01-03 13:50:00,30.93,30.93,30.92,30.93,900.0,17.0789,17.0789,17.0734,17.0789,900.0
2006-01-03 13:55:00,30.93,30.93,30.93,30.93,400.0,17.0789,17.0789,17.0789,17.0789,400.0
2006-01-03 14:00:00,30.93,30.99,30.93,30.99,4000.0,17.0789,17.112,17.0789,17.112,4000.0
2006-01-03 14:05:00,31.0,31.05,30.99,31.05,3300.0,17.1175,17.1451,17.112,17.1451,3300.0
2006-01-03 14:10:00,31.05,31.13,31.05,31.11,4700.0,17.1451,17.1893,17.1451,17.1783,4700.0
2006-01-03 14:15:00,31.11,31.11,31.1,31.1,600.0,17.1783,17.1783,17.1728,17.1728,600.0
2006-01-03 14:20:00,31.09,31.11,31.09,31.11,1400.0,17.1672,17.1783,17.1672,17.1783,1400.0
2006-01-03 14:25:00,31.11,31.14,31.09,31.09,4100.0,17.1783,17.1948,17.1672,17.1672,4100.0
2006-01-03 14:30:00,31.14,31.19,31.14,31.19,5900.0,17.1948,17.2225,17.1948,17.2225,5900.0
2006-01-03 14:35:00,31.19,31.19,31.1,31.17,700.0,17.2225,17.2225,17.1728,17.2114,700.0
2006-01-03 14:40:00,31.18,31.21,31.16,31.2,4900.0,17.2169,17.2335,17.2059,17.228,4900.0
2006-01-03 14:45:00,31.2,31.21,31.01,31.19,4100.0,17.228,17.2335,17.1231,17.2225,4100.0
2006-01-03 14:50:00,31.19,31.2,31.14,31.18,1400.0,17.2225,17.228,17.1948,17.2169,1400.0
2006-01-03 14:55:00,31.17,31.17,31.11,31.13,4800.0,17.2114,17.2114,17.1783,17.1893,4800.0
2006-01-03 15:00:00,31.13,31.21,31.13,31.21,7100.0,17.1893,17.2335,17.1893,17.2335,7100.0
2006-01-03 15:05:00,31.22,31.26,31.18,31.2,5800.0,17.239,17.2611,17.2169,17.228,5800.0
2006-01-03 15:10:00,31.2,31.23,31.2,31.23,6800.0,17.228,17.2445,17.228,17.2445,6800.0
2006-01-03 15:15:00,31.23,31.23,31.19,31.22,2200.0,17.2445,17.2445,17.2225,17.239,2200.0
2006-01-03 15:20:00,31.22,31.22,31.15,31.19,10500.0,17.239,17.239,17.2004,17.2225,10500.0
2006-01-03 15:25:00,31.18,31.22,31.18,31.21,1900.0,17.2169,17.239,17.2169,17.2335,1900.0
2006-01-03 15:30:00,31.21,31.28,31.21,31.27,3600.0,17.2335,17.2722,17.2335,17.2666,3600.0
2006-01-03 15:35:00,31.27,31.28,31.26,31.27,4300.0,17.2666,17.2722,17.2611,17.2666,4300.0
2006-01-03 15:40:00,31.27,31.3,31.22,31.3,4000.0,17.2666,17.2832,17.239,17.2832,4000.0
2006-01-03 15:45:00,31.29,31.29,31.21,31.27,3600.0,17.2777,17.2777,17.2335,17.2666,3600.0
2006-01-03 15:50:00,31.27,31.3,31.26,31.3,9400.0,17.2666,17.2832,17.2611,17.2832,9400.0
2006-01-03 15:55:00,31.3,31.33,31.28,31.32,17100.0,17.2832,17.2998,17.2722,17.2942,17100.0
2006-01-04 09:30:00,31.2,31.3,31.2,31.29,14000.0,17.228,17.2832,17.228,17.2777,14000.0
2006-01-04 09:35:00,31.3,31.38,31.3,31.38,1700.0,17.2832,17.3274,17.2832,17.3274,1700.0
2006-01-04 09:40:00,31.35,31.54,31.35,31.48,16300.0,17.3108,17.4157,17.3108,17.3826,16300.0
2006-01-04 09:45:00,31.49,31.49,31.47,31.49,2300.0,17.3881,17.3881,17.3771,17.3881,2300.0
2006-01-04 09:50:00,31.48,31.53,31.45,31.53,5000.0,17.3826,17.4102,17.366,17.4102,5000.0
2006-01-04 09:55:00,31.55,31.55,31.53,31.55,1800.0,17.4212,17.4212,17.4102,17.4212,1800.0
2006-01-04 10:00:00,31.55,31.58,31.55,31.57,3600.0,17.4212,17.4378,17.4212,17.4323,3600.0
2006-01-04 10:05:00,31.57,31.57,31.54,31.55,900.0,17.4323,17.4323,17.4157,17.4212,900.0
2006-01-04 10:10:00,31.55,31.56,31.53,31.55,3100.0,17.4212,17.4268,17.4102,17.4212,3100.0
2006-01-04 10:15:00,31.53,31.54,31.48,31.54,11600.0,17.4102,17.4157,17.3826,17.4157,11600.0
2006-01-04 10:20:00,31.55,31.56,31.53,31.54,2800.0,17.4212,17.4268,17.4102,17.4157,2800.0
2006-01-04 10:25:00,31.53,31.54,31.5,31.5,4300.0,17.4102,17.4157,17.3936,17.3936,4300.0
2006-01-04 10:30:00,31.52,31.55,31.52,31.53,2900.0,17.4047,17.4212,17.4047,17.4102,2900.0
2006-01-04 10:35:00,31.53,31.55,31.53,31.55,1400.0,17.4102,17.4212,17.4102,17.4212,1400.0
2006-01-04 10:40:00,31.53,31.53,31.49,31.49,3700.0,17.4102,17.4102,17.3881,17.3881,3700.0
2006-01-04 10:45:00,31.5,31.51,31.48,31.48,7200.0,17.3936,17.3992,17.3826,17.3826,7200.0
2006-01-04 10:50:00,31.5,31.5,31.45,31.45,6900.0,17.3936,17.3936,17.366,17.366,6900.0
2006-01-04 10:55:00,31.47,31.55,31.47,31.53,2500.0,17.3771,17.4212,17.3771,17.4102,2500.0
2006-01-04 11:00:00,31.51,31.55,31.5,31.55,3000.0,17.3992,17.4212,17.3936,17.4212,3000.0
2006-01-04 11:05:00,31.53,31.55,31.53,31.55,900.0,17.4102,17.4212,17.4102,17.4212,900.0
2006-01-04 11:10:00,31.54,31.54,31.5,31.54,1900.0,17.4157,17.4157,17.3936,17.4157,1900.0
2006-01-04 11:15:00,31.53,31.55,31.53,31.54,2900.0,17.4102,17.4212,17.4102,17.4157,2900.0
2006-01-04 11:20:00,31.54,31.54,31.5,31.52,2400.0,17.4157,17.4157,17.3936,17.4047,2400.0
2006-01-04 11:25:00,31.54,31.54,31.52,31.53,2700.0,17.4157,17.4157,17.4047,17.4102,2700.0
2006-01-04 11:30:00,31.53,31.54,31.52,31.54,1600.0,17.4102,17.4157,17.4047,17.4157,1600.0
2006-01-04 11:35:00,31.53,31.58,31.53,31.58,2700.0,17.4102,17.4378,17.4102,17.4378,2700.0
2006-01-04 11:40:00,31.57,31.6,31.57,31.6,1200.0,17.4323,17.4488,17.4323,17.4488,1200.0
2006-01-04 11:45:00,31.6,31.63,31.59,31.6,5000.0,17.4488,17.4654,17.4433,17.4488,5000.0
2006-01-04 11:50:00,31.6,31.61,31.56,31.56,4700.0,17.4488,17.4544,17.4268,17.4268,4700.0
2006-01-04 11:55:00,31.57,31.58,31.57,31.58,400.0,17.4323,17.4378,17.4323,17.4378,400.0
2006-01-04 12:00:00,31.59,31.61,31.58,31.61,2500.0,17.4433,17.4544,17.4378,17.4544,2500.0
2006-01-04 12:05:00,31.61,31.62,31.6,31.62,1800.0,17.4544,17.4599,17.4488,17.4599,1800.0
2006-01-04 12:10:00,31.62,31.63,31.61,31.61,2300.0,17.4599,17.4654,17.4544,17.4544,2300.0
2006-01-04 12:15:00,31.62,31.62,31.6,31.61,800.0,17.4599,17.4599,17.4488,17.4544,800.0
2006-01-04 12:20:00,31.6,31.61,31.6,31.6,6100.0,17.4488,17.4544,17.4488,17.4488,6100.0
2006-01-04 12:25:00,31.6,31.6,31.56,31.56,2600.0,17.4488,17.4488,17.4268,17.4268,2600.0
2006-01-04 12:30:00,31.55,31.57,31.54,31.54,3300.0,17.4212,17.4323,17.4157,17.4157,3300.0
2006-01-04 12:35:00,31.55,31.56,31.55,31.56,2900.0,17.4212,17.4268,17.4212,17.4268,2900.0
2006-01-04 12:40:00,31.55,31.55,31.55,31.55,1000.0,17.4212,17.4212,17.4212,17.4212,1000.0
2006-01-04 12:45:00,31.52,31.52,31.41,31.44,9600.0,17.4047,17.4047,17.3439,17.3605,9600.0
2006-01-04 12:50:00,31.44,31.44,31.42,31.44,3000.0,17.3605,17.3605,17.3495,17.3605,3000.0
2006-01-04 12:55:00,31.45,31.45,31.41,31.44,3200.0,17.366,17.366,17.3439,17.3605,3200.0
2006-01-04 13:00:00,31.44,31.45,31.43,31.45,2100.0,17.3605,17.366,17.355,17.366,2100.0
2006-01-04 13:05:00,31.45,31.47,31.45,31.46,2100.0,17.366,17.3771,17.366,17.3715,2100.0
2006-01-04 13:10:00,31.47,31.47,31.45,31.46,2100.0,17.3771,17.3771,17.366,17.3715,2100.0
2006-01-04 13:15:00,31.46,31.51,31.45,31.51,2700.0,17.3715,17.3992,17.366,17.3992,2700.0
2006-01-04 13:20:00,31.51,31.51,31.51,31.51,1200.0,17.3992,17.3992,17.3992,17.3992,1200.0
2006-01-04 13:25:00,31.5,31.51,31.5,31.51,1500.0,17.3936,17.3992,17.3936,17.3992,1500.0
2006-01-04 13:30:00,31.51,31.51,31.5,31.5,4300.0,17.3992,17.3992,17.3936,17.3936,4300.0
2006-01-04 13:35:00,31.51,31.52,31.49,31.5,4200.0,17.3992,17.4047,17.3881,17.3936,4200.0
2006-01-04 13:40:00,31.5,31.52,31.5,31.52,3400.0,17.3936,17.4047,17.3936,17.4047,3400.0
2006-01-04 13:45:00,31.5,31.52,31.48,31.5,2700.0,17.3936,17.4047,17.3826,17.3936,2700.0
2006-01-04 13:50:00,31.49,31.49,31.46,31.46,2700.0,17.3881,17.3881,17.3715,17.3715,2700.0
2006-01-04 13:55:00,31.47,31.48,31.46,31.46,1700.0,17.3771,17.3826,17.3715,17.3715,1700.0
2006-01-04 14:00:00,31.47,31.5,31.45,31.5,2100.0,17.3771,17.3936,17.366,17.3936,2100.0
2006-01-04 14:05:00,31.5,31.55,31.5,31.51,3100.0,17.3936,17.4212,17.3936,17.3992,3100.0
2006-01-04 14:10:00,31.52,31.52,31.51,31.52,3900.0,17.4047,17.4047,17.3992,17.4047,3900.0
2006-01-04 14:15:00,31.52,31.54,31.5,31.54,5300.0,17.4047,17.4157,17.3936,17.4157,5300.0
2006-01-04 14:20:00,31.53,31.58,31.53,31.55,3700.0,17.4102,17.4378,17.4102,17.4212,3700.0
2006-01-04 14:25:00,31.55,31.59,31.55,31.59,3900.0,17.4212,17.4433,17.4212,17.4433,3900.0
2006-01-04 14:30:00,31.6,31.63,31.59,31.63,2800.0,17.4488,17.4654,17.4433,17.4654,2800.0
2006-01-04 14:35:00,31.62,31.65,31.62,31.65,4600.0,17.4599,17.4765,17.4599,17.4765,4600.0
2006-01-04 14:40:00,31.65,31.72,31.64,31.72,6100.0,17.4765,17.5151,17.4709,17.5151,6100.0
2006-01-04 14:45:00,31.72,31.73,31.71,31.71,2700.0,17.5151,17.5206,17.5096,17.5096,2700.0
2006-01-04 14:50:00,31.71,31.73,31.7,31.7,4900.0,17.5096,17.5206,17.5041,17.5041,4900.0
2006-01-04 14:55:00,31.7,31.7,31.69,31.7,4400.0,17.5041,17.5041,17.4985,17.5041,4400.0
2006-01-04 15:00:00,31.69,31.73,31.66,31.68,10800.0,17.4985,17.5206,17.482,17.493,10800.0
2006-01-04 15:05:00,31.68,31.69,31.67,31.68,800.0,17.493,17.4985,17.4875,17.493,800.0
2006-01-04 15:10:00,31.68,31.68,31.65,31.65,3100.0,17.493,17.493,17.4765,17.4765,3100.0
2006-01-04 15:15:00,31.66,31.66,31.64,31.64,1900.0,17.482,17.482,17.4709,17.4709,1900.0
2006-01-04 15:20:00,31.64,31.65,31.64,31.65,4800.0,17.4709,17.4765,17.4709,17.4765,4800.0
2006-01-04 15:25:00,31.65,31.67,31.65,31.67,8000.0,17.4765,17.4875,17.4765,17.4875,8000.0
2006-01-04 15:30:00,31.67,31.67,31.66,31.66,7000.0,17.4875,17.4875,17.482,17.482,7000.0
2006-01-04 15:35:00,31.63,31.64,31.63,31.63,2000.0,17.4654,17.4709,17.4654,17.4654,2000.0
2006-01-04 15:40:00,31.63,31.64,31.61,31.62,6200.0,17.4654,17.4709,17.4544,17.4599,6200.0
2006-01-04 15:45:00,31.62,31.62,31.61,31.62,3100.0,17.4599,17.4599,17.4544,17.4599,3100.0
2006-01-04 15:50:00,31.61,31.65,31.61,31.65,10700.0,17.4544,17.4765,17.4544,17.4765,10700.0
2006-01-04 15:55:00,31.65,31.7,31.64,31.69,22400.0,17.4765,17.5041,17.4709,17.4985,22400.0
2006-01-05 09:30:00,31.76,31.77,31.68,31.69,9600.0,17.5372,17.5427,17.493,17.4985,9600.0
2006-01-05 09:35:00,31.67,31.67,31.62,31.65,6300.0,17.4875,17.4875,17.4599,17.4765,6300.0
2006-01-05 09:40:00,31.64,31.67,31.62,31.66,5300.0,17.4709,17.4875,17.4599,17.482,5300.0
2006-01-05 09:45:00,31.63,31.64,31.54,31.55,3000.0,17.4654,17.4709,17.4157,17.4212,3000.0
2006-01-05 09:50:00,31.53,31.54,31.53,31.54,3600.0,17.4102,17.4157,17.4102,17.4157,3600.0
2006-01-05 09:55:00,31.54,31.55,31.49,31.5,8200.0,17.4157,17.4212,17.3881,17.3936,8200.0
2006-01-05 10:00:00,31.5,31.54,31.5,31.51,6300.0,17.3936,17.4157,17.3936,17.3992,6300.0
2006-01-05 10:05:00,31.52,31.52,31.42,31.47,9600.0,17.4047,17.4047,17.3495,17.3771,9600.0
2006-01-05 10:10:00,31.47,31.47,31.41,31.44,2500.0,17.3771,17.3771,17.3439,17.3605,2500.0
2006-01-05 10:15:00,31.42,31.42,31.37,31.38,3900.0,17.3495,17.3495,17.3218,17.3274,3900.0
2006-01-05 10:20:00,31.37,31.4,31.36,31.37,5800.0,17.3218,17.3384,17.3163,17.3218,5800.0
2006-01-05 10:25:00,31.34,31.34,31.31,31.32,6000.0,17.3053,17.3053,17.2887,17.2942,6000.0
2006-01-05 10:30:00,31.32,31.32,31.25,31.26,3200.0,17.2942,17.2942,17.2556,17.2611,3200.0
2006-01-05 10:35:00,31.28,31.28,31.25,31.26,2400.0,17.2722,17.2722,17.2556,17.2611,2400.0
2006-01-05 10:40:00,31.23,31.25,31.23,31.25,2100.0,17.2445,17.2556,17.2445,17.2556,2100.0
2006-01-05 10:45:00,31.24,31.27,31.23,31.27,4000.0,17.2501,17.2666,17.2445,17.2666,4000.0
2006-01-05 10:50:00,31.27,31.28,31.27,31.28,2100.0,17.2666,17.2722,17.2666,17.2722,2100.0
2006-01-05 10:55:00,31.28,31.3,31.28,31.3,4800.0,17.2722,17.2832,17.2722,17.2832,4800.0
2006-01-05 11:00:00,31.3,31.31,31.29,31.3,9700.0,17.2832,17.2887,17.2777,17.2832,9700.0
2006-01-05 11:05:00,31.3,31.3,31.28,31.28,5900.0,17.2832,17.2832,17.2722,17.2722,5900.0
2006-01-05 11:10:00,31.28,31.28,31.22,31.23,7700.0,17.2722,17.2722,17.239,17.2445,7700.0
2006-01-05 11:15:00,31.23,31.28,31.2,31.27,7800.0,17.2445,17.2722,17.228,17.2666,7800.0
2006-01-05 11:20:00,31.27,31.27,31.22,31.25,2600.0,17.2666,17.2666,17.239,17.2556,2600.0
2006-01-05 11:25:00,31.25,31.27,31.24,31.25,2200.0,17.2556,17.2666,17.2501,17.2556,2200.0
2006-01-05 11:30:00,31.26,31.26,31.25,31.25,600.0,17.2611,17.2611,17.2556,17.2556,600.0
2006-01-05 11:35:00,31.25,31.25,31.19,31.21,7300.0,17.2556,17.2556,17.2225,17.2335,7300.0
2006-01-05 11:40:00,31.21,31.23,31.21,31.22,1600.0,17.2335,17.2445,17.2335,17.239,1600.0
2006-01-05 11:45:00,31.22,31.22,31.2,31.2,3500.0,17.239,17.239,17.228,17.228,3500.0
2006-01-05 11:50:00,31.2,31.21,31.2,31.2,5200.0,17.228,17.2335,17.228,17.228,5200.0
2006-01-05 11:55:00,31.21,31.21,31.2,31.2,2300.0,17.2335,17.2335,17.228,17.228,2300.0
2006-01-05 12:00:00,31.21,31.22,31.21,31.21,6500.0,17.2335,17.239,17.2335,17.2335,6500.0
2006-01-05 12:05:00,31.22,31.22,31.19,31.2,2500.0,17.239,17.239,17.2225,17.228,2500.0
2006-01-05 12:10:00,31.2,31.2,31.18,31.18,2800.0,17.228,17.228,17.2169,17.2169,2800.0
2006-01-05 12:15:00,31.19,31.21,31.16,31.17,8100.0,17.2225,17.2335,17.2059,17.2114,8100.0
2006-01-05 12:20:00,31.17,31.21,31.15,31.17,5900.0,17.2114,17.2335,17.2004,17.2114,5900.0
2006-01-05 12:25:00,31.16,31.16,31.16,31.16,100.0,17.2059,17.2059,17.2059,17.2059,100.0
2006-01-05 12:30:00,31.17,31.18,31.15,31.15,3200.0,17.2114,17.2169,17.2004,17.2004,3200.0
2006-01-05 12:35:00,31.15,31.16,31.15,31.15,2200.0,17.2004,17.2059,17.2004,17.2004,2200.0
2006-01-05 12:40:00,31.15,31.16,31.12,31.12,3600.0,17.2004,17.2059,17.1838,17.1838,3600.0
2006-01-05 12:45:00,31.12,31.19,31.09,31.12,12800.0,17.1838,17.2225,17.1672,17.1838,12800.0
2006-01-05 12:50:00,31.12,31.17,31.1,31.17,5500.0,17.1838,17.2114,17.1728,17.2114,5500.0
2006-01-05 12:55:00,31.14,31.16,31.09,31.09,2300.0,17.1948,17.2059,17.1672,17.1672,2300.0
2006-01-05 13:00:00,31.1,31.15,31.1,31.1,10400.0,17.1728,17.2004,17.1728,17.1728,10400.0
2006-01-05 13:05:00,31.13,31.14,31.1,31.13,4500.0,17.1893,17.1948,17.1728,17.1893,4500.0
2006-01-05 13:10:00,31.14,31.14,31.13,31.14,2000.0,17.1948,17.1948,17.1893,17.1948,2000.0
2006-01-05 13:15:00,31.14,31.14,31.12,31.12,3100.0,17.1948,17.1948,17.1838,17.1838,3100.0
2006-01-05 13:20:00,31.11,31.14,31.11,31.14,4600.0,17.1783,17.1948,17.1783,17.1948,4600.0
2006-01-05 13:25:00,31.14,31.15,31.14,31.14,3100.0,17.1948,17.2004,17.1948,17.1948,3100.0
2006-01-05 13:30:00,31.14,31.14,31.13,31.14,2500.0,17.1948,17.1948,17.1893,17.1948,2500.0
2006-01-05 13:35:00,31.13,31.14,31.09,31.09,3500.0,17.1893,17.1948,17.1672,17.1672,3500.0
2006-01-05 13:40:00,31.09,31.1,31.09,31.09,1300.0,17.1672,17.1728,17.1672,17.1672,1300.0
2006-01-05 13:45:00,31.1,31.11,31.09,31.1,2200.0,17.1728,17.1783,17.1672,17.1728,2200.0
2006-01-05 13:50:00,31.09,31.1,31.09,31.09,4300.0,17.1672,17.1728,17.1672,17.1672,4300.0
2006-01-05 13:55:00,31.1,31.1,31.08,31.09,1200.0,17.1728,17.1728,17.1617,17.1672,1200.0
2006-01-05 14:00:00,31.09,31.09,31.07,31.07,4200.0,17.1672,17.1672,17.1562,17.1562,4200.0
2006-01-05 14:05:00,31.07,31.07,31.06,31.07,3400.0,17.1562,17.1562,17.1507,17.1562,3400.0
2006-01-05 14:10:00,31.06,31.09,31.06,31.07,5800.0,17.1507,17.1672,17.1507,17.1562,5800.0
2006-01-05 14:15:00,31.07,31.08,31.06,31.06,4200.0,17.1562,17.1617,17.1507,17.1507,4200.0
2006-01-05 14:20:00,31.05,31.06,31.03,31.03,3600.0,17.1451,17.1507,17.1341,17.1341,3600.0
2006-01-05 14:25:00,31.04,31.04,31.01,31.01,5100.0,17.1396,17.1396,17.1231,17.1231,5100.0
2006-01-05 14:30:00,31.02,31.02,31.0,31.01,5700.0,17.1286,17.1286,17.1175,17.1231,5700.0
2006-01-05 14:35:00,31.0,31.03,30.99,31.0,5200.0,17.1175,17.1341,17.112,17.1175,5200.0
2006-01-05 14:40:00,31.0,31.01,30.98,30.99,6200.0,17.1175,17.1231,17.1065,17.112,6200.0
2006-01-05 14:45:00,30.98,31.05,30.98,31.05,5900.0,17.1065,17.1451,17.1065,17.1451,5900.0
2006-01-05 14:50:00,31.05,31.05,30.98,30.99,9700.0,17.1451,17.1451,17.1065,17.112,9700.0
2006-01-05 14:55:00,30.99,31.0,30.98,30.99,7800.0,17.112,17.1175,17.1065,17.112,7800.0
2006-01-05 15:00:00,31.0,31.01,30.98,31.0,9800.0,17.1175,17.1231,17.1065,17.1175,9800.0
2006-01-05 15:05:00,31.01,31.01,31.0,31.01,1700.0,17.1231,17.1231,17.1175,17.1231,1700.0
2006-01-05 15:10:00,31.01,31.02,31.0,31.02,3700.0,17.1231,17.1286,17.1175,17.1286,3700.0
2006-01-05 15:15:00,31.01,31.02,31.0,31.02,7200.0,17.1231,17.1286,17.1175,17.1286,7200.0
2006-01-05 15:20:00,31.03,31.04,31.02,31.04,9100.0,17.1341,17.1396,17.1286,17.1396,9100.0
2006-01-05 15:25:00,31.04,31.08,31.04,31.08,7400.0,17.1396,17.1617,17.1396,17.1617,7400.0
2006-01-05 15:30:00,31.08,31.08,31.07,31.08,3900.0,17.1617,17.1617,17.1562,17.1617,3900.0
2006-01-05 15:35:00,31.07,31.08,31.07,31.08,1800.0,17.1562,17.1617,17.1562,17.1617,1800.0
2006-01-05 15:40:00,31.07,31.08,31.07,31.08,5000.0,17.1562,17.1617,17.1562,17.1617,5000.0
2006-01-05 15:45:00,31.07,31.1,31.07,31.08,6400.0,17.1562,17.1728,17.1562,17.1617,6400.0
2006-01-05 15:50:00,31.09,31.13,31.08,31.12,10800.0,17.1672,17.1893,17.1617,17.1838,10800.0
2006-01-05 15:55:00,31.12,31.13,31.09,31.11,20400.0,17.1838,17.1893,17.1672,17.1783,20400.0
2006-01-06 09:30:00,31.22,31.22,31.18,31.19,7200.0,17.239,17.239,17.2169,17.2225,7200.0
2006-01-06 09:35:00,31.2,31.2,31.07,31.09,1900.0,17.228,17.228,17.1562,17.1672,1900.0
2006-01-06 09:40:00,31.14,31.16,31.11,31.12,10900.0,17.1948,17.2059,17.1783,17.1838,10900.0
2006-01-06 09:45:00,31.11,31.11,31.06,31.08,2600.0,17.1783,17.1783,17.1507,17.1617,2600.0
2006-01-06 09:50:00,31.08,31.15,31.07,31.14,5900.0,17.1617,17.2004,17.1562,17.1948,5900.0
2006-01-06 09:55:00,31.13,31.15,31.11,31.15,5400.0,17.1893,17.2004,17.1783,17.2004,5400.0
2006-01-06 10:00:00,31.14,31.14,31.08,31.08,4900.0,17.1948,17.1948,17.1617,17.1617,4900.0
2006-01-06 10:05:00,31.07,31.07,31.0,31.01,5300.0,17.1562,17.1562,17.1175,17.1231,5300.0
2006-01-06 10:10:00,31.0,31.01,31.0,31.0,400.0,17.1175,17.1231,17.1175,17.1175,400.0
2006-01-06 10:15:00,30.99,30.99,30.97,30.97,500.0,17.112,17.112,17.101,17.101,500.0
2006-01-06 10:20:00,30.95,30.95,30.94,30.94,1000.0,17.0899,17.0899,17.0844,17.0844,1000.0
2006-01-06 10:25:00,30.92,30.93,30.89,30.93,4400.0,17.0734,17.0789,17.0568,17.0789,4400.0
2006-01-06 10:30:00,30.91,30.92,30.9,30.91,3700.0,17.0678,17.0734,17.0623,17.0678,3700.0
2006-01-06 10:35:00,30.92,30.92,30.89,30.9,3700.0,17.0734,17.0734,17.0568,17.0623,3700.0
2006-01-06 10:40:00,30.9,30.93,30.9,30.92,1700.0,17.0623,17.0789,17.0623,17.0734,1700.0
2006-01-06 10:45:00,30.91,30.91,30.89,30.89,1600.0,17.0678,17.0678,17.0568,17.0568,1600.0
2006-01-06 10:50:00,30.9,30.91,30.9,30.9,2700.0,17.0623,17.0678,17.0623,17.0623,2700.0
2006-01-06 10:55:00,30.9,30.91,30.88,30.89,1000.0,17.0623,17.0678,17.0513,17.0568,1000.0
2006-01-06 11:00:00,30.88,30.88,30.84,30.85,3800.0,17.0513,17.0513,17.0292,17.0347,3800.0
2006-01-06 11:05:00,30.86,30.88,30.84,30.88,3200.0,17.0402,17.0513,17.0292,17.0513,3200.0
2006-01-06 11:10:00,30.88,30.92,30.87,30.92,1400.0,17.0513,17.0734,17.0458,17.0734,1400.0
2006-01-06 11:15:00,30.91,30.94,30.91,30.94,2000.0,17.0678,17.0844,17.0678,17.0844,2000.0
2006-01-06 11:20:00,30.93,30.94,30.92,30.93,2700.0,17.0789,17.0844,17.0734,17.0789,2700.0
2006-01-06 11:25:00,30.93,30.94,30.93,30.94,3200.0,17.0789,17.0844,17.0789,17.0844,3200.0
2006-01-06 11:30:00,30.93,30.94,30.92,30.94,3200.0,17.0789,17.0844,17.0734,17.0844,3200.0
2006-01-06 11:35:00,30.94,30.94,30.92,30.92,4900.0,17.0844,17.0844,17.0734,17.0734,4900.0
2006-01-06 11:40:00,30.92,30.92,30.91,30.91,1200.0,17.0734,17.0734,17.0678,17.0678,1200.0
2006-01-06 11:45:00,30.92,30.92,30.91,30.91,200.0,17.0734,17.0734,17.0678,17.0678,200.0
2006-01-06 11:50:00,30.91,30.92,30.91,30.91,1400.0,17.0678,17.0734,17.0678,17.0678,1400.0
2006-01-06 11:55:00,30.92,30.92,30.91,30.91,1900.0,17.0734,17.0734,17.0678,17.0678,1900.0
2006-01-06 12:00:00,30.92,30.95,30.92,30.95,3500.0,17.0734,17.0899,17.0734,17.0899,3500.0
2006-01-06 12:05:00,30.94,30.94,30.91,30.91,2500.0,17.0844,17.0844,17.0678,17.0678,2500.0
2006-01-06 12:10:00,30.92,30.93,30.92,30.92,2100.0,17.0734,17.0789,17.0734,17.0734,2100.0
2006-01-06 12:15:00,30.92,30.92,30.91,30.92,2500.0,17.0734,17.0734,17.0678,17.0734,2500.0
2006-01-06 12:20:00,30.92,30.95,30.92,30.93,4100.0,17.0734,17.0899,17.0734,17.0789,4100.0
2006-01-06 12:25:00,30.94,30.94,30.94,30.94,800.0,17.0844,17.0844,17.0844,17.0844,800.0
2006-01-06 12:30:00,30.94,30.95,30.94,30.95,2900.0,17.0844,17.0899,17.0844,17.0899,2900.0
2006-01-06 12:35:00,30.95,30.96,30.95,30.96,2400.0,17.0899,17.0955,17.0899,17.0955,2400.0
2006-01-06 12:40:00,30.96,30.98,30.96,30.96,2800.0,17.0955,17.1065,17.0955,17.0955,2800.0
2006-01-06 12:45:00,30.97,30.97,30.96,30.96,1500.0,17.101,17.101,17.0955,17.0955,1500.0
2006-01-06 12:50:00,30.96,31.0,30.96,31.0,2400.0,17.0955,17.1175,17.0955,17.1175,2400.0
2006-01-06 12:55:00,30.97,30.98,30.96,30.96,1200.0,17.101,17.1065,17.0955,17.0955,1200.0
2006-01-06 13:00:00,30.96,30.97,30.96,30.97,2200.0,17.0955,17.101,17.0955,17.101,2200.0
2006-01-06 13:05:00,30.97,30.97,30.95,30.97,7800.0,17.101,17.101,17.0899,17.101,7800.0
2006-01-06 13:10:00,30.97,30.97,30.96,30.96,1500.0,17.101,17.101,17.0955,17.0955,1500.0
2006-01-06 13:15:00,30.96,30.96,30.96,30.96,1200.0,17.0955,17.0955,17.0955,17.0955,1200.0
2006-01-06 13:20:00,30.96,30.97,30.95,30.97,5100.0,17.0955,17.101,17.0899,17.101,5100.0
2006-01-06 13:25:00,30.97,30.97,30.97,30.97,400.0,17.101,17.101,17.101,17.101,400.0
2006-01-06 13:30:00,30.97,30.97,30.96,30.96,3900.0,17.101,17.101,17.0955,17.0955,3900.0
2006-01-06 13:35:00,30.96,30.98,30.96,30.98,2600.0,17.0955,17.1065,17.0955,17.1065,2600.0
2006-01-06 13:40:00,30.98,30.99,30.98,30.98,7400.0,17.1065,17.112,17.1065,17.1065,7400.0
2006-01-06 13:45:00,30.98,31.04,30.98,31.04,3700.0,17.1065,17.1396,17.1065,17.1396,3700.0
2006-01-06 13:50:00,31.04,31.05,31.04,31.05,5400.0,17.1396,17.1451,17.1396,17.1451,5400.0
2006-01-06 13:55:00,31.05,31.07,31.05,31.05,4700.0,17.1451,17.1562,17.1451,17.1451,4700.0
2006-01-06 14:00:00,31.03,31.04,31.03,31.04,4200.0,17.1341,17.1396,17.1341,17.1396,4200.0
2006-01-06 14:05:00,31.06,31.06,31.05,31.05,2500.0,17.1507,17.1507,17.1451,17.1451,2500.0
2006-01-06 14:10:00,31.06,31.06,31.06,31.06,2600.0,17.1507,17.1507,17.1507,17.1507,2600.0
2006-01-06 14:15:00,31.06,31.08,31.06,31.07,9200.0,17.1507,17.1617,17.1507,17.1562,9200.0
2006-01-06 14:20:00,31.06,31.07,31.06,31.07,800.0,17.1507,17.1562,17.1507,17.1562,800.0
2006-01-06 14:25:00,31.07,31.07,31.05,31.05,1600.0,17.1562,17.1562,17.1451,17.1451,1600.0
2006-01-06 14:30:00,31.05,31.06,31.05,31.06,800.0,17.1451,17.1507,17.1451,17.1507,800.0
2006-01-06 14:35:00,31.06,31.06,31.03,31.03,6500.0,17.1507,17.1507,17.1341,17.1341,6500.0
2006-01-06 14:40:00,31.02,31.04,31.01,31.02,2300.0,17.1286,17.1396,17.1231,17.1286,2300.0
2006-01-06 14:45:00,31.02,31.02,31.01,31.01,3300.0,17.1286,17.1286,17.1231,17.1231,3300.0
2006-01-06 14:50:00,31.02,31.03,31.01,31.03,9200.0,17.1286,17.1341,17.1231,17.1341,9200.0
2006-01-06 14:55:00,31.03,31.03,31.0,31.0,8200.0,17.1341,17.1341,17.1175,17.1175,8200.0
2006-01-06 15:00:00,31.0,31.0,30.97,30.98,6600.0,17.1175,17.1175,17.101,17.1065,6600.0
2006-01-06 15:05:00,30.97,31.0,30.97,30.98,7900.0,17.101,17.1175,17.101,17.1065,7900.0
2006-01-06 15:10:00,30.99,31.0,30.97,30.99,5900.0,17.112,17.1175,17.101,17.112,5900.0
2006-01-06 15:15:00,30.99,31.0,30.98,31.0,5800.0,17.112,17.1175,17.1065,17.1175,5800.0
2006-01-06 15:20:00,31.0,31.03,30.99,31.03,11200.0,17.1175,17.1341,17.112,17.1341,11200.0
2006-01-06 15:25:00,31.02,31.02,31.0,31.01,4600.0,17.1286,17.1286,17.1175,17.1231,4600.0
2006-01-06 15:30:00,31.01,31.01,31.0,31.01,3300.0,17.1231,17.1231,17.1175,17.1231,3300.0
2006-01-06 15:35:00,31.01,31.01,31.0,31.01,3000.0,17.1231,17.1231,17.1175,17.1231,3000.0
2006-01-06 15:40:00,31.01,31.01,31.0,31.01,7000.0,17.1231,17.1231,17.1175,17.1231,7000.0
2006-01-06 15:45:00,31.01,31.01,31.0,31.0,15600.0,17.1231,17.1231,17.1175,17.1175,15600.0
2006-01-06 15:50:00,31.0,31.01,31.0,31.01,3800.0,17.1175,17.1231,17.1175,17.1231,3800.0
2006-01-06 15:55:00,31.01,31.01,31.0,31.01,23600.0,17.1231,17.1231,17.1175,17.1231,23600.0
2006-01-09 09:30:00,31.13,31.14,31.11,31.13,10000.0,17.1893,17.1948,17.1783,17.1893,10000.0
2006-01-09 09:35:00,31.08,31.11,30.9,31.01,5800.0,17.1617,17.1783,17.0623,17.1231,5800.0
2006-01-09 09:40:00,31.01,31.13,31.01,31.12,5500.0,17.1231,17.1893,17.1231,17.1838,5500.0
2006-01-09 09:45:00,31.13,31.18,31.13,31.17,3800.0,17.1893,17.2169,17.1893,17.2114,3800.0
2006-01-09 09:50:00,31.18,31.19,31.15,31.15,3400.0,17.2169,17.2225,17.2004,17.2004,3400.0
2006-01-09 09:55:00,31.16,31.16,31.15,31.16,2700.0,17.2059,17.2059,17.2004,17.2059,2700.0
2006-01-09 10:00:00,31.15,31.16,31.13,31.15,5700.0,17.2004,17.2059,17.1893,17.2004,5700.0
2006-01-09 10:05:00,31.15,31.18,31.13,31.18,3000.0,17.2004,17.2169,17.1893,17.2169,3000.0
2006-01-09 10:10:00,31.18,31.18,31.16,31.17,2700.0,17.2169,17.2169,17.2059,17.2114,2700.0
2006-01-09 10:15:00,31.17,31.17,31.16,31.17,1400.0,17.2114,17.2114,17.2059,17.2114,1400.0
2006-01-09 10:20:00,31.16,31.16,31.11,31.12,3400.0,17.2059,17.2059,17.1783,17.1838,3400.0
2006-01-09 10:25:00,31.12,31.15,31.11,31.11,3600.0,17.1838,17.2004,17.1783,17.1783,3600.0
2006-01-09 10:30:00,31.11,31.12,31.11,31.11,2100.0,17.1783,17.1838,17.1783,17.1783,2100.0
2006-01-09 10:35:00,31.11,31.11,31.09,31.1,1000.0,17.1783,17.1783,17.1672,17.1728,1000.0
2006-01-09 10:40:00,31.09,31.1,31.09,31.1,2100.0,17.1672,17.1728,17.1672,17.1728,2100.0
2006-01-09 10:45:00,31.1,31.1,31.09,31.1,700.0,17.1728,17.1728,17.1672,17.1728,700.0
2006-01-09 10:50:00,31.1,31.1,31.09,31.1,1400.0,17.1728,17.1728,17.1672,17.1728,1400.0
2006-01-09 10:55:00,31.1,31.1,31.1,31.1,400.0,17.1728,17.1728,17.1728,17.1728,400.0
2006-01-09 11:00:00,31.1,31.1,31.07,31.09,4200.0,17.1728,17.1728,17.1562,17.1672,4200.0
2006-01-09 11:05:00,31.09,31.13,31.09,31.13,2200.0,17.1672,17.1893,17.1672,17.1893,2200.0
2006-01-09 11:10:00,31.12,31.12,31.11,31.12,2000.0,17.1838,17.1838,17.1783,17.1838,2000.0
2006-01-09 11:15:00,31.12,31.12,31.11,31.11,2200.0,17.1838,17.1838,17.1783,17.1783,2200.0
2006-01-09 11:20:00,31.13,31.13,31.12,31.12,1300.0,17.1893,17.1893,17.1838,17.1838,1300.0
2006-01-09 11:25:00,31.13,31.15,31.1,31.12,6200.0,17.1893,17.2004,17.1728,17.1838,6200.0
2006-01-09 11:30:00,31.11,31.12,31.1,31.12,2500.0,17.1783,17.1838,17.1728,17.1838,2500.0
2006-01-09 11:35:00,31.14,31.17,31.13,31.15,2600.0,17.1948,17.2114,17.1893,17.2004,2600.0
2006-01-09 11:40:00,31.15,31.16,31.15,31.15,3800.0,17.2004,17.2059,17.2004,17.2004,3800.0
2006-01-09 11:45:00,31.17,31.17,31.14,31.15,1000.0,17.2114,17.2114,17.1948,17.2004,1000.0
2006-01-09 11:50:00,31.15,31.18,31.15,31.18,2300.0,17.2004,17.2169,17.2004,17.2169,2300.0
2006-01-09 11:55:00,31.18,31.18,31.17,31.18,3600.0,17.2169,17.2169,17.2114,17.2169,3600.0
2006-01-09 12:00:00,31.18,31.18,31.17,31.17,3800.0,17.2169,17.2169,17.2114,17.2114,3800.0
2006-01-09 12:05:00,31.18,31.18,31.18,31.18,1800.0,17.2169,17.2169,17.2169,17.2169,1800.0
2006-01-09 12:10:00,31.18,31.18,31.17,31.18,2500.0,17.2169,17.2169,17.2114,17.2169,2500.0
2006-01-09 12:15:00,31.18,31.18,31.17,31.18,3700.0,17.2169,17.2169,17.2114,17.2169,3700.0
2006-01-09 12:20:00,31.18,31.18,31.17,31.18,5300.0,17.2169,17.2169,17.2114,17.2169,5300.0
2006-01-09 12:25:00,31.18,31.18,31.17,31.17,4700.0,17.2169,17.2169,17.2114,17.2114,4700.0
2006-01-09 12:30:00,31.18,31.18,31.17,31.18,2100.0,17.2169,17.2169,17.2114,17.2169,2100.0
2006-01-09 12:35:00,31.18,31.18,31.17,31.18,2300.0,17.2169,17.2169,17.2114,17.2169,2300.0
2006-01-09 12:40:00,31.18,31.18,31.17,31.18,5100.0,17.2169,17.2169,17.2114,17.2169,5100.0
2006-01-09 12:45:00,31.17,31.18,31.16,31.16,5300.0,17.2114,17.2169,17.2059,17.2059,5300.0
2006-01-09 12:50:00,31.17,31.17,31.16,31.17,1300.0,17.2114,17.2114,17.2059,17.2114,1300.0
2006-01-09 12:55:00,31.17,31.17,31.13,31.13,7800.0,17.2114,17.2114,17.1893,17.1893,7800.0
2006-01-09 13:00:00,31.14,31.14,31.14,31.14,500.0,17.1948,17.1948,17.1948,17.1948,500.0
2006-01-09 13:05:00,31.14,31.16,31.14,31.16,5400.0,17.1948,17.2059,17.1948,17.2059,5400.0
2006-01-09 13:10:00,31.15,31.16,31.15,31.15,5300.0,17.2004,17.2059,17.2004,17.2004,5300.0
2006-01-09 13:15:00,31.15,31.16,31.15,31.16,1400.0,17.2004,17.2059,17.2004,17.2059,1400.0
2006-01-09 13:20:00,31.16,31.18,31.16,31.18,7900.0,17.2059,17.2169,17.2059,17.2169,7900.0
2006-01-09 13:25:00,31.18,31.18,31.18,31.18,400.0,17.2169,17.2169,17.2169,17.2169,400.0
2006-01-09 13:30:00,31.17,31.18,31.17,31.18,2900.0,17.2114,17.2169,17.2114,17.2169,2900.0
2006-01-09 13:35:00,31.18,31.19,31.17,31.19,15100.0,17.2169,17.2225,17.2114,17.2225,15100.0
2006-01-09 13:40:00,31.19,31.19,31.18,31.19,3300.0,17.2225,17.2225,17.2169,17.2225,3300.0
2006-01-09 13:45:00,31.19,31.19,31.19,31.19,1000.0,17.2225,17.2225,17.2225,17.2225,1000.0
2006-01-09 13:50:00,31.19,31.19,31.18,31.19,2600.0,17.2225,17.2225,17.2169,17.2225,2600.0
2006-01-09 13:55:00,31.19,31.19,31.18,31.19,1300.0,17.2225,17.2225,17.2169,17.2225,1300.0
2006-01-09 14:00:00,31.19,31.2,31.18,31.19,5200.0,17.2225,17.228,17.2169,17.2225,5200.0
2006-01-09 14:05:00,31.19,31.19,31.17,31.17,2800.0,17.2225,17.2225,17.2114,17.2114,2800.0
2006-01-09 14:10:00,31.18,31.18,31.18,31.18,800.0,17.2169,17.2169,17.2169,17.2169,800.0
2006-01-09 14:15:00,31.18,31.18,31.18,31.18,800.0,17.2169,17.2169,17.2169,17.2169,800.0
2006-01-09 14:20:00,31.18,31.18,31.17,31.18,4000.0,17.2169,17.2169,17.2114,17.2169,4000.0
2006-01-09 14:25:00,31.18,31.18,31.16,31.18,4000.0,17.2169,17.2169,17.2059,17.2169,4000.0
2006-01-09 14:30:00,31.15,31.15,31.1,31.1,3900.0,17.2004,17.2004,17.1728,17.1728,3900.0
2006-01-09 14:35:00,31.11,31.12,31.07,31.1,7500.0,17.1783,17.1838,17.1562,17.1728,7500.0
2006-01-09 14:40:00,31.1,31.14,31.1,31.13,5600.0,17.1728,17.1948,17.1728,17.1893,5600.0
2006-01-09 14:45:00,31.12,31.13,31.1,31.12,2000.0,17.1838,17.1893,17.1728,17.1838,2000.0
2006-01-09 14:50:00,31.12,31.13,31.1,31.1,3700.0,17.1838,17.1893,17.1728,17.1728,3700.0
2006-01-09 14:55:00,31.1,31.15,31.1,31.14,28100.0,17.1728,17.2004,17.1728,17.1948,28100.0
2006-01-09 15:00:00,31.11,31.14,31.11,31.14,1900.0,17.1783,17.1948,17.1783,17.1948,1900.0
2006-01-09 15:05:00,31.14,31.14,31.13,31.13,1900.0,17.1948,17.1948,17.1893,17.1893,1900.0
2006-01-09 15:10:00,31.14,31.15,31.12,31.14,15200.0,17.1948,17.2004,17.1838,17.1948,15200.0
2006-01-09 15:15:00,31.13,31.15,31.1,31.11,4400.0,17.1893,17.2004,17.1728,17.1783,4400.0
2006-01-09 15:20:00,31.11,31.15,31.11,31.14,4300.0,17.1783,17.2004,17.1783,17.1948,4300.0
2006-01-09 15:25:00,31.14,31.15,31.14,31.15,17600.0,17.1948,17.2004,17.1948,17.2004,17600.0
2006-01-09 15:30:00,31.15,31.25,31.15,31.24,13800.0,17.2004,17.2556,17.2004,17.2501,13800.0
2006-01-09 15:35:00,31.24,31.25,31.23,31.25,7400.0,17.2501,17.2556,17.2445,17.2556,7400.0
2006-01-09 15:40:00,31.25,31.35,31.24,31.33,33300.0,17.2556,17.3108,17.2501,17.2998,33300.0
2006-01-09 15:45:00,31.34,31.4,31.29,31.38,15500.0,17.3053,17.3384,17.2777,17.3274,15500.0
2006-01-09 15:50:00,31.38,31.38,31.32,31.38,10500.0,17.3274,17.3274,17.2942,17.3274,10500.0
2006-01-09 15:55:00,31.35,31.37,31.35,31.37,10600.0,17.3108,17.3218,17.3108,17.3218,10600.0
2006-01-10 09:30:00,31.23,31.23,31.22,31.22,3100.0,17.2445,17.2445,17.239,17.239,3100.0
2006-01-10 09:35:00,31.24,31.24,31.12,31.2,2600.0,17.2501,17.2501,17.1838,17.228,2600.0
2006-01-10 09:40:00,31.17,31.18,31.08,31.08,10500.0,17.2114,17.2169,17.1617,17.1617,10500.0
2006-01-10 09:45:00,31.1,31.18,31.08,31.15,8400.0,17.1728,17.2169,17.1617,17.2004,8400.0
2006-01-10 09:50:00,31.13,31.14,31.03,31.1,5300.0,17.1893,17.1948,17.1341,17.1728,5300.0
2006-01-10 09:55:00,31.1,31.15,31.09,31.11,1900.0,17.1728,17.2004,17.1672,17.1783,1900.0
2006-01-10 10:00:00,31.11,31.16,31.1,31.14,2200.0,17.1783,17.2059,17.1728,17.1948,2200.0
2006-01-10 10:05:00,31.13,31.14,31.12,31.12,2600.0,17.1893,17.1948,17.1838,17.1838,2600.0
2006-01-10 10:10:00,31.13,31.13,31.12,31.12,4600.0,17.1893,17.1893,17.1838,17.1838,4600.0
2006-01-10 10:15:00,31.12,31.15,31.11,31.13,3800.0,17.1838,17.2004,17.1783,17.1893,3800.0
2006-01-10 10:20:00,31.13,31.16,31.12,31.14,2400.0,17.1893,17.2059,17.1838,17.1948,2400.0
2006-01-10 10:25:00,31.14,31.14,31.12,31.12,1300.0,17.1948,17.1948,17.1838,17.1838,1300.0
2006-01-10 10:30:00,31.11,31.12,31.09,31.12,2600.0,17.1783,17.1838,17.1672,17.1838,2600.0
2006-01-10 10:35:00,31.11,31.16,31.11,31.13,2400.0,17.1783,17.2059,17.1783,17.1893,2400.0
2006-01-10 10:40:00,31.13,31.13,31.09,31.09,1000.0,17.1893,17.1893,17.1672,17.1672,1000.0
2006-01-10 10:45:00,31.09,31.09,31.03,31.03,2000.0,17.1672,17.1672,17.1341,17.1341,2000.0
2006-01-10 10:50:00,31.04,31.04,31.02,31.02,3000.0,17.1396,17.1396,17.1286,17.1286,3000.0
2006-01-10 10:55:00,31.02,31.02,30.99,31.0,3500.0,17.1286,17.1286,17.112,17.1175,3500.0
2006-01-10 11:00:00,31.0,31.0,30.96,30.97,3300.0,17.1175,17.1175,17.0955,17.101,3300.0
2006-01-10 11:05:00,30.97,30.97,30.95,30.96,1600.0,17.101,17.101,17.0899,17.0955,1600.0
2006-01-10 11:10:00,30.96,30.96,30.95,30.95,1800.0,17.0955,17.0955,17.0899,17.0899,1800.0
2006-01-10 11:15:00,30.95,30.96,30.94,30.96,2500.0,17.0899,17.0955,17.0844,17.0955,2500.0
2006-01-10 11:20:00,30.96,30.97,30.95,30.96,2300.0,17.0955,17.101,17.0899,17.0955,2300.0
2006-01-10 11:25:00,30.96,30.96,30.95,30.96,2100.0,17.0955,17.0955,17.0899,17.0955,2100.0
2006-01-10 11:30:00,30.96,30.96,30.96,30.96,1200.0,17.0955,17.0955,17.0955,17.0955,1200.0
2006-01-10 11:35:00,30.96,30.97,30.96,30.97,2200.0,17.0955,17.101,17.0955,17.101,2200.0
2006-01-10 11:40:00,30.97,30.98,30.96,30.98,5900.0,17.101,17.1065,17.0955,17.1065,5900.0
2006-01-10 11:45:00,30.98,30.98,30.98,30.98,1700.0,17.1065,17.1065,17.1065,17.1065,1700.0
2006-01-10 11:50:00,30.98,30.99,30.98,30.99,2800.0,17.1065,17.112,17.1065,17.112,2800.0
2006-01-10 11:55:00,30.99,31.0,30.98,31.0,2300.0,17.112,17.1175,17.1065,17.1175,2300.0
2006-01-10 12:00:00,31.0,31.01,30.99,31.0,4100.0,17.1175,17.1231,17.112,17.1175,4100.0
2006-01-10 12:05:00,31.01,31.01,31.0,31.01,4200.0,17.1231,17.1231,17.1175,17.1231,4200.0
2006-01-10 12:10:00,31.01,31.01,30.99,30.99,5700.0,17.1231,17.1231,17.112,17.112,5700.0
2006-01-10 12:15:00,30.99,31.0,30.99,30.99,1900.0,17.112,17.1175,17.112,17.112,1900.0
2006-01-10 12:20:00,30.99,31.0,30.98,31.0,3000.0,17.112,17.1175,17.1065,17.1175,3000.0
2006-01-10 12:25:00,30.99,31.0,30.98,30.98,1800.0,17.112,17.1175,17.1065,17.1065,1800.0
2006-01-10 12:30:00,30.98,30.98,30.98,30.98,500.0,17.1065,17.1065,17.1065,17.1065,500.0
2006-01-10 12:35:00,30.98,30.99,30.98,30.99,1400.0,17.1065,17.112,17.1065,17.112,1400.0
2006-01-10 12:40:00,30.99,31.0,30.99,31.0,1100.0,17.112,17.1175,17.112,17.1175,1100.0
2006-01-10 12:45:00,30.99,30.99,30.98,30.98,2500.0,17.112,17.112,17.1065,17.1065,2500.0
2006-01-10 12:50:00,30.98,30.98,30.97,30.98,1900.0,17.1065,17.1065,17.101,17.1065,1900.0
2006-01-10 12:55:00,30.98,30.99,30.97,30.97,4200.0,17.1065,17.112,17.101,17.101,4200.0
2006-01-10 13:00:00,30.98,30.98,30.96,30.97,3400.0,17.1065,17.1065,17.0955,17.101,3400.0
2006-01-10 13:05:00,30.97,30.99,30.97,30.97,3800.0,17.101,17.112,17.101,17.101,3800.0
2006-01-10 13:10:00,30.96,31.01,30.96,30.99,4600.0,17.0955,17.1231,17.0955,17.112,4600.0
2006-01-10 13:15:00,31.0,31.0,30.99,30.99,4500.0,17.1175,17.1175,17.112,17.112,4500.0
2006-01-10 13:20:00,31.0,31.03,31.0,31.01,3000.0,17.1175,17.1341,17.1175,17.1231,3000.0
2006-01-10 13:25:00,31.01,31.03,30.99,31.0,4600.0,17.1231,17.1341,17.112,17.1175,4600.0
2006-01-10 13:30:00,31.0,31.0,30.99,30.99,700.0,17.1175,17.1175,17.112,17.112,700.0
2006-01-10 13:35:00,30.99,30.99,30.96,30.97,2100.0,17.112,17.112,17.0955,17.101,2100.0
2006-01-10 13:40:00,30.97,30.98,30.96,30.97,3400.0,17.101,17.1065,17.0955,17.101,3400.0
2006-01-10 13:45:00,30.96,30.99,30.96,30.99,6700.0,17.0955,17.112,17.0955,17.112,6700.0
2006-01-10 13:50:00,30.99,31.0,30.98,30.99,6100.0,17.112,17.1175,17.1065,17.112,6100.0
2006-01-10 13:55:00,30.99,30.99,30.98,30.99,4500.0,17.112,17.112,17.1065,17.112,4500.0
2006-01-10 14:00:00,30.99,31.0,30.99,31.0,3900.0,17.112,17.1175,17.112,17.1175,3900.0
2006-01-10 14:05:00,31.0,31.0,30.99,31.0,3200.0,17.1175,17.1175,17.112,17.1175,3200.0
2006-01-10 14:10:00,31.0,31.02,31.0,31.01,6500.0,17.1175,17.1286,17.1175,17.1231,6500.0
2006-01-10 14:15:00,31.01,31.03,31.01,31.03,2100.0,17.1231,17.1341,17.1231,17.1341,2100.0
2006-01-10 14:20:00,31.03,31.08,31.03,31.08,3200.0,17.1341,17.1617,17.1341,17.1617,3200.0
2006-01-10 14:25:00,31.07,31.08,31.06,31.06,4500.0,17.1562,17.1617,17.1507,17.1507,4500.0
2006-01-10 14:30:00,31.06,31.07,31.01,31.06,4900.0,17.1507,17.1562,17.1231,17.1507,4900.0
2006-01-10 14:35:00,31.06,31.08,31.03,31.05,6100.0,17.1507,17.1617,17.1341,17.1451,6100.0
2006-01-10 14:40:00,31.05,31.05,31.03,31.03,2000.0,17.1451,17.1451,17.1341,17.1341,2000.0
2006-01-10 14:45:00,31.04,31.1,31.04,31.1,5700.0,17.1396,17.1728,17.1396,17.1728,5700.0
2006-01-10 14:50:00,31.11,31.11,31.1,31.1,3600.0,17.1783,17.1783,17.1728,17.1728,3600.0
2006-01-10 14:55:00,31.1,31.1,31.09,31.09,3200.0,17.1728,17.1728,17.1672,17.1672,3200.0
2006-01-10 15:00:00,31.09,31.11,31.09,31.1,4500.0,17.1672,17.1783,17.1672,17.1728,4500.0
2006-01-10 15:05:00,31.1,31.11,31.1,31.1,5900.0,17.1728,17.1783,17.1728,17.1728,5900.0
2006-01-10 15:10:00,31.09,31.1,31.09,31.1,5500.0,17.1672,17.1728,17.1672,17.1728,5500.0
2006-01-10 15:15:00,31.1,31.15,31.08,31.15,8000.0,17.1728,17.2004,17.1617,17.2004,8000.0
2006-01-10 15:20:00,31.14,31.15,31.13,31.15,10400.0,17.1948,17.2004,17.1893,17.2004,10400.0
2006-01-10 15:25:00,31.15,31.15,31.11,31.12,5500.0,17.2004,17.2004,17.1783,17.1838,5500.0
2006-01-10 15:30:00,31.12,31.16,31.12,31.16,5800.0,17.1838,17.2059,17.1838,17.2059,5800.0
2006-01-10 15:35:00,31.16,31.17,31.15,31.15,18300.0,17.2059,17.2114,17.2004,17.2004,18300.0
2006-01-10 15:40:00,31.14,31.16,31.14,31.14,3900.0,17.1948,17.2059,17.1948,17.1948,3900.0
2006-01-10 15:45:00,31.15,31.24,31.11,31.12,22000.0,17.2004,17.2501,17.1783,17.1838,22000.0
2006-01-10 15:50:00,31.14,31.15,31.12,31.15,4500.0,17.1948,17.2004,17.1838,17.2004,4500.0
2006-01-10 15:55:00,31.14,31.17,31.13,31.15,6500.0,17.1948,17.2114,17.1893,17.2004,6500.0
2006-01-11 09:35:00,31.28,31.29,31.26,31.26,6300.0,17.2722,17.2777,17.2611,17.2611,6300.0
2006-01-11 09:40:00,31.26,31.28,31.23,31.26,10300.0,17.2611,17.2722,17.2445,17.2611,10300.0
2006-01-11 09:45:00,31.26,31.26,31.18,31.2,2300.0,17.2611,17.2611,17.2169,17.228,2300.0
2006-01-11 09:50:00,31.17,31.19,31.17,31.19,1200.0,17.2114,17.2225,17.2114,17.2225,1200.0
2006-01-11 09:55:00,31.17,31.17,31.16,31.17,2600.0,17.2114,17.2114,17.2059,17.2114,2600.0
2006-01-11 10:00:00,31.15,31.16,31.13,31.15,2100.0,17.2004,17.2059,17.1893,17.2004,2100.0
2006-01-11 10:05:00,31.16,31.16,31.12,31.12,2900.0,17.2059,17.2059,17.1838,17.1838,2900.0
2006-01-11 10:10:00,31.12,31.12,31.11,31.11,3000.0,17.1838,17.1838,17.1783,17.1783,3000.0
2006-01-11 10:15:00,31.12,31.15,31.12,31.15,1600.0,17.1838,17.2004,17.1838,17.2004,1600.0
2006-01-11 10:20:00,31.14,31.17,31.14,31.17,1700.0,17.1948,17.2114,17.1948,17.2114,1700.0
2006-01-11 10:25:00,31.17,31.17,31.16,31.16,1000.0,17.2114,17.2114,17.2059,17.2059,1000.0
2006-01-11 10:30:00,31.14,31.17,31.14,31.16,1500.0,17.1948,17.2114,17.1948,17.2059,1500.0
2006-01-11 10:35:00,31.16,31.17,31.13,31.13,1900.0,17.2059,17.2114,17.1893,17.1893,1900.0
2006-01-11 10:40:00,31.13,31.14,31.12,31.14,2300.0,17.1893,17.1948,17.1838,17.1948,2300.0
2006-01-11 10:45:00,31.13,31.14,31.13,31.14,2600.0,17.1893,17.1948,17.1893,17.1948,2600.0
2006-01-11 10:50:00,31.14,31.14,31.13,31.14,800.0,17.1948,17.1948,17.1893,17.1948,800.0
2006-01-11 10:55:00,31.13,31.14,31.13,31.14,600.0,17.1893,17.1948,17.1893,17.1948,600.0
2006-01-11 11:00:00,31.13,31.13,31.1,31.12,2500.0,17.1893,17.1893,17.1728,17.1838,2500.0
2006-01-11 11:05:00,31.11,31.12,31.11,31.12,1800.0,17.1783,17.1838,17.1783,17.1838,1800.0
2006-01-11 11:10:00,31.12,31.13,31.12,31.12,1800.0,17.1838,17.1893,17.1838,17.1838,1800.0
2006-01-11 11:15:00,31.12,31.14,31.12,31.14,2400.0,17.1838,17.1948,17.1838,17.1948,2400.0
2006-01-11 11:20:00,31.13,31.15,31.12,31.15,5900.0,17.1893,17.2004,17.1838,17.2004,5900.0
2006-01-11 11:25:00,31.15,31.19,31.14,31.18,7700.0,17.2004,17.2225,17.1948,17.2169,7700.0
2006-01-11 11:30:00,31.17,31.18,31.15,31.15,2100.0,17.2114,17.2169,17.2004,17.2004,2100.0
2006-01-11 11:35:00,31.14,31.16,31.14,31.16,2300.0,17.1948,17.2059,17.1948,17.2059,2300.0
2006-01-11 11:40:00,31.17,31.17,31.12,31.12,2400.0,17.2114,17.2114,17.1838,17.1838,2400.0
2006-01-11 11:45:00,31.12,31.13,31.11,31.12,1700.0,17.1838,17.1893,17.1783,17.1838,1700.0
2006-01-11 11:50:00,31.09,31.1,31.06,31.07,7800.0,17.1672,17.1728,17.1507,17.1562,7800.0
2006-01-11 11:55:00,31.07,31.07,31.05,31.05,600.0,17.1562,17.1562,17.1451,17.1451,600.0
2006-01-11 12:00:00,31.05,31.06,31.05,31.06,2700.0,17.1451,17.1507,17.1451,17.1507,2700.0
2006-01-11 12:05:00,31.06,31.06,31.06,31.06,2000.0,17.1507,17.1507,17.1507,17.1507,2000.0
2006-01-11 12:10:00,31.06,31.06,31.05,31.06,1800.0,17.1507,17.1507,17.1451,17.1507,1800.0
2006-01-11 12:15:00,31.06,31.07,31.04,31.04,1600.0,17.1507,17.1562,17.1396,17.1396,1600.0
2006-01-11 12:20:00,31.04,31.05,31.04,31.05,1500.0,17.1396,17.1451,17.1396,17.1451,1500.0
2006-01-11 12:25:00,31.05,31.05,31.04,31.04,1800.0,17.1451,17.1451,17.1396,17.1396,1800.0
2006-01-11 12:30:00,31.05,31.05,31.05,31.05,200.0,17.1451,17.1451,17.1451,17.1451,200.0
2006-01-11 12:35:00,31.05,31.05,31.04,31.04,3000.0,17.1451,17.1451,17.1396,17.1396,3000.0
2006-01-11 12:40:00,31.05,31.05,31.02,31.02,900.0,17.1451,17.1451,17.1286,17.1286,900.0
2006-01-11 12:45:00,31.03,31.09,31.03,31.09,4100.0,17.1341,17.1672,17.1341,17.1672,4100.0
2006-01-11 12:50:00,31.08,31.09,31.08,31.09,1200.0,17.1617,17.1672,17.1617,17.1672,1200.0
2006-01-11 12:55:00,31.09,31.09,31.06,31.06,1700.0,17.1672,17.1672,17.1507,17.1507,1700.0
2006-01-11 13:00:00,31.07,31.08,31.05,31.06,1200.0,17.1562,17.1617,17.1451,17.1507,1200.0
2006-01-11 13:05:00,31.06,31.06,31.03,31.04,1900.0,17.1507,17.1507,17.1341,17.1396,1900.0
2006-01-11 13:10:00,31.03,31.07,31.03,31.05,3300.0,17.1341,17.1562,17.1341,17.1451,3300.0
2006-01-11 13:15:00,31.04,31.04,31.01,31.02,1400.0,17.1396,17.1396,17.1231,17.1286,1400.0
2006-01-11 13:20:00,31.02,31.05,31.02,31.05,2800.0,17.1286,17.1451,17.1286,17.1451,2800.0
2006-01-11 13:25:00,31.05,31.05,31.03,31.03,1700.0,17.1451,17.1451,17.1341,17.1341,1700.0
2006-01-11 13:30:00,31.04,31.05,31.03,31.05,4900.0,17.1396,17.1451,17.1341,17.1451,4900.0
2006-01-11 13:35:00,31.05,31.07,31.04,31.05,1400.0,17.1451,17.1562,17.1396,17.1451,1400.0
2006-01-11 13:40:00,31.05,31.08,31.05,31.08,2100.0,17.1451,17.1617,17.1451,17.1617,2100.0
2006-01-11 13:45:00,31.07,31.08,31.06,31.07,1900.0,17.1562,17.1617,17.1507,17.1562,1900.0
2006-01-11 13:50:00,31.07,31.08,31.07,31.08,2500.0,17.1562,17.1617,17.1562,17.1617,2500.0
2006-01-11 13:55:00,31.07,31.1,31.07,31.1,1500.0,17.1562,17.1728,17.1562,17.1728,1500.0
2006-01-11 14:00:00,31.1,31.1,31.08,31.09,2600.0,17.1728,17.1728,17.1617,17.1672,2600.0
2006-01-11 14:05:00,31.08,31.1,31.08,31.1,4500.0,17.1617,17.1728,17.1617,17.1728,4500.0
2006-01-11 14:10:00,31.1,31.13,31.1,31.12,5200.0,17.1728,17.1893,17.1728,17.1838,5200.0
2006-01-11 14:15:00,31.13,31.15,31.13,31.15,1500.0,17.1893,17.2004,17.1893,17.2004,1500.0
2006-01-11 14:20:00,31.14,31.15,31.13,31.15,4000.0,17.1948,17.2004,17.1893,17.2004,4000.0
2006-01-11 14:25:00,31.15,31.15,31.14,31.15,3600.0,17.2004,17.2004,17.1948,17.2004,3600.0
2006-01-11 14:30:00,31.14,31.15,31.13,31.15,4100.0,17.1948,17.2004,17.1893,17.2004,4100.0
2006-01-11 14:35:00,31.15,31.19,31.15,31.19,3100.0,17.2004,17.2225,17.2004,17.2225,3100.0
2006-01-11 14:40:00,31.19,31.2,31.18,31.19,2300.0,17.2225,17.228,17.2169,17.2225,2300.0
2006-01-11 14:45:00,31.19,31.2,31.18,31.19,3300.0,17.2225,17.228,17.2169,17.2225,3300.0
2006-01-11 14:50:00,31.18,31.19,31.18,31.19,2900.0,17.2169,17.2225,17.2169,17.2225,2900.0
2006-01-11 14:55:00,31.19,31.21,31.19,31.2,3700.0,17.2225,17.2335,17.2225,17.228,3700.0
2006-01-11 15:00:00,31.19,31.21,31.18,31.18,3800.0,17.2225,17.2335,17.2169,17.2169,3800.0
2006-01-11 15:05:00,31.16,31.17,31.16,31.16,1400.0,17.2059,17.2114,17.2059,17.2059,1400.0
2006-01-11 15:10:00,31.17,31.18,31.17,31.18,2500.0,17.2114,17.2169,17.2114,17.2169,2500.0
2006-01-11 15:15:00,31.18,31.18,31.17,31.18,2400.0,17.2169,17.2169,17.2114,17.2169,2400.0
2006-01-11 15:20:00,31.18,31.2,31.17,31.2,4200.0,17.2169,17.228,17.2114,17.228,4200.0
2006-01-11 15:25:00,31.2,31.21,31.19,31.21,2400.0,17.228,17.2335,17.2225,17.2335,2400.0
2006-01-11 15:30:00,31.21,31.22,31.21,31.21,2600.0,17.2335,17.239,17.2335,17.2335,2600.0
2006-01-11 15:35:00,31.2,31.22,31.19,31.22,3900.0,17.228,17.239,17.2225,17.239,3900.0
2006-01-11 15:40:00,31.21,31.22,31.21,31.22,1800.0,17.2335,17.239,17.2335,17.239,1800.0
2006-01-11 15:45:00,31.22,31.24,31.22,31.23,2900.0,17.239,17.2501,17.239,17.2445,2900.0
2006-01-11 15:50:00,31.23,31.24,31.22,31.24,5600.0,17.2445,17.2501,17.239,17.2501,5600.0
2006-01-11 15:55:00,31.24,31.29,31.23,31.29,14700.0,17.2501,17.2777,17.2445,17.2777,14700.0
2006-01-12 09:30:00,31.29,31.3,31.25,31.28,5700.0,17.2777,17.2832,17.2556,17.2722,5700.0
2006-01-12 09:35:00,31.29,31.36,31.28,31.32,13500.0,17.2777,17.3163,17.2722,17.2942,13500.0
2006-01-12 09:40:00,31.33,31.33,31.27,31.28,5900.0,17.2998,17.2998,17.2666,17.2722,5900.0
2006-01-12 09:45:00,31.28,31.28,31.24,31.25,3600.0,17.2722,17.2722,17.2501,17.2556,3600.0
2006-01-12 09:50:00,31.25,31.26,31.22,31.24,4800.0,17.2556,17.2611,17.239,17.2501,4800.0
2006-01-12 09:55:00,31.24,31.26,31.19,31.19,2900.0,17.2501,17.2611,17.2225,17.2225,2900.0
2006-01-12 10:00:00,31.19,31.19,31.16,31.16,2800.0,17.2225,17.2225,17.2059,17.2059,2800.0
2006-01-12 10:05:00,31.15,31.16,31.05,31.08,10300.0,17.2004,17.2059,17.1451,17.1617,10300.0
2006-01-12 10:10:00,31.08,31.08,31.0,31.0,6300.0,17.1617,17.1617,17.1175,17.1175,6300.0
2006-01-12 10:15:00,31.0,31.01,30.96,30.97,4000.0,17.1175,17.1231,17.0955,17.101,4000.0
2006-01-12 10:20:00,30.97,30.98,30.96,30.98,5000.0,17.101,17.1065,17.0955,17.1065,5000.0
2006-01-12 10:25:00,30.99,31.02,30.99,31.02,2000.0,17.112,17.1286,17.112,17.1286,2000.0
2006-01-12 10:30:00,31.01,31.02,30.99,30.99,8500.0,17.1231,17.1286,17.112,17.112,8500.0
2006-01-12 10:35:00,30.99,31.0,30.95,30.99,2800.0,17.112,17.1175,17.0899,17.112,2800.0
2006-01-12 10:40:00,30.99,30.99,30.99,30.99,600.0,17.112,17.112,17.112,17.112,600.0
2006-01-12 10:45:00,30.98,30.98,30.98,30.98,1600.0,17.1065,17.1065,17.1065,17.1065,1600.0
2006-01-12 10:50:00,30.99,31.0,30.98,31.0,2500.0,17.112,17.1175,17.1065,17.1175,2500.0
2006-01-12 10:55:00,30.99,31.0,30.96,30.97,4500.0,17.112,17.1175,17.0955,17.101,4500.0
2006-01-12 11:00:00,30.97,30.99,30.97,30.97,3700.0,17.101,17.112,17.101,17.101,3700.0
2006-01-12 11:05:00,30.97,30.99,30.97,30.97,3900.0,17.101,17.112,17.101,17.101,3900.0
2006-01-12 11:10:00,30.97,30.98,30.96,30.97,3000.0,17.101,17.1065,17.0955,17.101,3000.0
2006-01-12 11:15:00,30.96,30.98,30.95,30.98,2900.0,17.0955,17.1065,17.0899,17.1065,2900.0
2006-01-12 11:20:00,30.97,30.99,30.94,30.98,6700.0,17.101,17.112,17.0844,17.1065,6700.0
2006-01-12 11:25:00,30.97,30.98,30.93,30.93,5800.0,17.101,17.1065,17.0789,17.0789,5800.0
2006-01-12 11:30:00,30.93,30.95,30.93,30.94,6000.0,17.0789,17.0899,17.0789,17.0844,6000.0
2006-01-12 11:35:00,30.94,30.96,30.94,30.96,3100.0,17.0844,17.0955,17.0844,17.0955,3100.0
2006-01-12 11:40:00,30.96,30.96,30.93,30.94,4400.0,17.0955,17.0955,17.0789,17.0844,4400.0
2006-01-12 11:45:00,30.95,30.97,30.95,30.96,1700.0,17.0899,17.101,17.0899,17.0955,1700.0
2006-01-12 11:50:00,30.97,30.98,30.97,30.98,1300.0,17.101,17.1065,17.101,17.1065,1300.0
2006-01-12 11:55:00,30.98,31.0,30.97,30.99,4900.0,17.1065,17.1175,17.101,17.112,4900.0
2006-01-12 12:00:00,30.99,31.0,30.98,31.0,4700.0,17.112,17.1175,17.1065,17.1175,4700.0
2006-01-12 12:05:00,31.0,31.02,31.0,31.02,6600.0,17.1175,17.1286,17.1175,17.1286,6600.0
2006-01-12 12:10:00,31.03,31.07,31.01,31.02,5800.0,17.1341,17.1562,17.1231,17.1286,5800.0
2006-01-12 12:15:00,31.01,31.04,31.01,31.04,3100.0,17.1231,17.1396,17.1231,17.1396,3100.0
2006-01-12 12:20:00,31.04,31.05,31.04,31.05,4600.0,17.1396,17.1451,17.1396,17.1451,4600.0
2006-01-12 12:25:00,31.04,31.05,31.03,31.05,1700.0,17.1396,17.1451,17.1341,17.1451,1700.0
2006-01-12 12:30:00,31.05,31.06,31.05,31.06,1900.0,17.1451,17.1507,17.1451,17.1507,1900.0
2006-01-12 12:35:00,31.06,31.06,31.05,31.06,1800.0,17.1507,17.1507,17.1451,17.1507,1800.0
2006-01-12 12:40:00,31.06,31.07,31.06,31.06,1600.0,17.1507,17.1562,17.1507,17.1507,1600.0
2006-01-12 12:45:00,31.07,31.08,31.07,31.08,2300.0,17.1562,17.1617,17.1562,17.1617,2300.0
2006-01-12 12:50:00,31.08,31.1,31.08,31.1,1900.0,17.1617,17.1728,17.1617,17.1728,1900.0
2006-01-12 12:55:00,31.1,31.11,31.09,31.11,6100.0,17.1728,17.1783,17.1672,17.1783,6100.0
2006-01-12 13:00:00,31.11,31.12,31.1,31.11,1700.0,17.1783,17.1838,17.1728,17.1783,1700.0
2006-01-12 13:05:00,31.11,31.12,31.11,31.12,3400.0,17.1783,17.1838,17.1783,17.1838,3400.0
2006-01-12 13:10:00,31.13,31.13,31.13,31.13,2400.0,17.1893,17.1893,17.1893,17.1893,2400.0
2006-01-12 13:15:00,31.14,31.18,31.14,31.17,10700.0,17.1948,17.2169,17.1948,17.2114,10700.0
2006-01-12 13:20:00,31.16,31.2,31.16,31.18,6700.0,17.2059,17.228,17.2059,17.2169,6700.0
2006-01-12 13:25:00,31.18,31.19,31.17,31.17,2400.0,17.2169,17.2225,17.2114,17.2114,2400.0
2006-01-12 13:30:00,31.17,31.17,31.17,31.17,1800.0,17.2114,17.2114,17.2114,17.2114,1800.0
2006-01-12 13:35:00,31.17,31.18,31.17,31.18,1200.0,17.2114,17.2169,17.2114,17.2169,1200.0
2006-01-12 13:40:00,31.18,31.19,31.17,31.18,7000.0,17.2169,17.2225,17.2114,17.2169,7000.0
2006-01-12 13:45:00,31.18,31.2,31.18,31.2,4400.0,17.2169,17.228,17.2169,17.228,4400.0
2006-01-12 13:50:00,31.2,31.21,31.18,31.18,4900.0,17.228,17.2335,17.2169,17.2169,4900.0
2006-01-12 13:55:00,31.18,31.19,31.17,31.17,1800.0,17.2169,17.2225,17.2114,17.2114,1800.0
2006-01-12 14:00:00,31.18,31.18,31.15,31.15,3200.0,17.2169,17.2169,17.2004,17.2004,3200.0
2006-01-12 14:05:00,31.15,31.15,31.15,31.15,800.0,17.2004,17.2004,17.2004,17.2004,800.0
2006-01-12 14:10:00,31.15,31.16,31.15,31.15,3000.0,17.2004,17.2059,17.2004,17.2004,3000.0
2006-01-12 14:15:00,31.15,31.16,31.15,31.16,2400.0,17.2004,17.2059,17.2004,17.2059,2400.0
2006-01-12 14:20:00,31.16,31.16,31.16,31.16,1700.0,17.2059,17.2059,17.2059,17.2059,1700.0
2006-01-12 14:25:00,31.16,31.16,31.15,31.15,4100.0,17.2059,17.2059,17.2004,17.2004,4100.0
2006-01-12 14:30:00,31.16,31.16,31.13,31.13,4500.0,17.2059,17.2059,17.1893,17.1893,4500.0
2006-01-12 14:35:00,31.14,31.14,31.13,31.13,2000.0,17.1948,17.1948,17.1893,17.1893,2000.0
2006-01-12 14:40:00,31.13,31.14,31.13,31.14,1500.0,17.1893,17.1948,17.1893,17.1948,1500.0
2006-01-12 14:45:00,31.14,31.14,31.13,31.13,4700.0,17.1948,17.1948,17.1893,17.1893,4700.0
2006-01-12 14:50:00,31.13,31.14,31.13,31.13,2800.0,17.1893,17.1948,17.1893,17.1893,2800.0
2006-01-12 14:55:00,31.13,31.14,31.13,31.14,3200.0,17.1893,17.1948,17.1893,17.1948,3200.0
2006-01-12 15:00:00,31.14,31.14,31.13,31.14,4900.0,17.1948,17.1948,17.1893,17.1948,4900.0
2006-01-12 15:05:00,31.14,31.14,31.13,31.14,10000.0,17.1948,17.1948,17.1893,17.1948,10000.0
2006-01-12 15:10:00,31.14,31.14,31.13,31.14,2400.0,17.1948,17.1948,17.1893,17.1948,2400.0
2006-01-12 15:15:00,31.14,31.14,31.13,31.13,17200.0,17.1948,17.1948,17.1893,17.1893,17200.0
2006-01-12 15:20:00,31.13,31.14,31.08,31.09,15300.0,17.1893,17.1948,17.1617,17.1672,15300.0
2006-01-12 15:25:00,31.09,31.11,31.06,31.11,16100.0,17.1672,17.1783,17.1507,17.1783,16100.0
2006-01-12 15:30:00,31.11,31.13,31.11,31.13,4500.0,17.1783,17.1893,17.1783,17.1893,4500.0
2006-01-12 15:35:00,31.13,31.19,31.12,31.19,6600.0,17.1893,17.2225,17.1838,17.2225,6600.0
2006-01-12 15:40:00,31.17,31.19,31.16,31.17,6500.0,17.2114,17.2225,17.2059,17.2114,6500.0
2006-01-12 15:45:00,31.16,31.25,31.15,31.16,28700.0,17.2059,17.2556,17.2004,17.2059,28700.0
2006-01-12 15:50:00,31.16,31.18,31.16,31.18,6500.0,17.2059,17.2169,17.2059,17.2169,6500.0
2006-01-12 15:55:00,31.17,31.18,31.13,31.13,9400.0,17.2114,17.2169,17.1893,17.1893,9400.0
2006-01-13 09:30:00,31.2,31.2,31.16,31.19,6500.0,17.228,17.228,17.2059,17.2225,6500.0
2006-01-13 09:35:00,31.2,31.35,31.2,31.35,3000.0,17.228,17.3108,17.228,17.3108,3000.0
2006-01-13 09:40:00,31.35,31.36,31.35,31.36,6600.0,17.3108,17.3163,17.3108,17.3163,6600.0
2006-01-13 09:45:00,31.37,31.38,31.35,31.37,3200.0,17.3218,17.3274,17.3108,17.3218,3200.0
2006-01-13 09:50:00,31.36,31.4,31.34,31.39,2900.0,17.3163,17.3384,17.3053,17.3329,2900.0
2006-01-13 09:55:00,31.39,31.4,31.34,31.34,2400.0,17.3329,17.3384,17.3053,17.3053,2400.0
2006-01-13 10:00:00,31.35,31.35,31.27,31.28,3300.0,17.3108,17.3108,17.2666,17.2722,3300.0
2006-01-13 10:05:00,31.28,31.3,31.28,31.3,1000.0,17.2722,17.2832,17.2722,17.2832,1000.0
2006-01-13 10:10:00,31.3,31.35,31.3,31.35,2800.0,17.2832,17.3108,17.2832,17.3108,2800.0
2006-01-13 10:15:00,31.34,31.36,31.34,31.35,4200.0,17.3053,17.3163,17.3053,17.3108,4200.0
2006-01-13 10:20:00,31.36,31.39,31.35,31.39,2100.0,17.3163,17.3329,17.3108,17.3329,2100.0
2006-01-13 10:25:00,31.4,31.4,31.38,31.39,1300.0,17.3384,17.3384,17.3274,17.3329,1300.0
2006-01-13 10:30:00,31.38,31.41,31.38,31.4,2600.0,17.3274,17.3439,17.3274,17.3384,2600.0
2006-01-13 10:35:00,31.4,31.41,31.39,31.39,1000.0,17.3384,17.3439,17.3329,17.3329,1000.0
2006-01-13 10:40:00,31.38,31.39,31.38,31.39,1300.0,17.3274,17.3329,17.3274,17.3329,1300.0
2006-01-13 10:45:00,31.38,31.39,31.38,31.39,1300.0,17.3274,17.3329,17.3274,17.3329,1300.0
2006-01-13 10:50:00,31.38,31.43,31.38,31.43,2500.0,17.3274,17.355,17.3274,17.355,2500.0
2006-01-13 10:55:00,31.42,31.42,31.41,31.42,700.0,17.3495,17.3495,17.3439,17.3495,700.0
2006-01-13 11:00:00,31.4,31.4,31.37,31.37,2800.0,17.3384,17.3384,17.3218,17.3218,2800.0
2006-01-13 11:05:00,31.37,31.37,31.36,31.36,5600.0,17.3218,17.3218,17.3163,17.3163,5600.0
2006-01-13 11:10:00,31.37,31.37,31.36,31.36,2700.0,17.3218,17.3218,17.3163,17.3163,2700.0
2006-01-13 11:15:00,31.37,31.37,31.37,31.37,2800.0,17.3218,17.3218,17.3218,17.3218,2800.0
2006-01-13 11:20:00,31.37,31.37,31.36,31.36,8100.0,17.3218,17.3218,17.3163,17.3163,8100.0
2006-01-13 11:25:00,31.34,31.34,31.33,31.34,3500.0,17.3053,17.3053,17.2998,17.3053,3500.0
2006-01-13 11:30:00,31.34,31.34,31.33,31.33,1500.0,17.3053,17.3053,17.2998,17.2998,1500.0
2006-01-13 11:35:00,31.33,31.34,31.31,31.32,3100.0,17.2998,17.3053,17.2887,17.2942,3100.0
2006-01-13 11:40:00,31.32,31.32,31.3,31.3,1700.0,17.2942,17.2942,17.2832,17.2832,1700.0
2006-01-13 11:45:00,31.3,31.32,31.3,31.32,3200.0,17.2832,17.2942,17.2832,17.2942,3200.0
2006-01-13 11:50:00,31.32,31.32,31.3,31.31,4300.0,17.2942,17.2942,17.2832,17.2887,4300.0
2006-01-13 11:55:00,31.31,31.32,31.3,31.32,3400.0,17.2887,17.2942,17.2832,17.2942,3400.0
2006-01-13 12:00:00,31.32,31.33,31.32,31.33,2300.0,17.2942,17.2998,17.2942,17.2998,2300.0
2006-01-13 12:05:00,31.33,31.33,31.32,31.32,1100.0,17.2998,17.2998,17.2942,17.2942,1100.0
2006-01-13 12:10:00,31.32,31.34,31.31,31.33,3200.0,17.2942,17.3053,17.2887,17.2998,3200.0
2006-01-13 12:15:00,31.33,31.35,31.33,31.35,1800.0,17.2998,17.3108,17.2998,17.3108,1800.0
2006-01-13 12:20:00,31.35,31.36,31.35,31.35,5100.0,17.3108,17.3163,17.3108,17.3108,5100.0
2006-01-13 12:25:00,31.35,31.36,31.35,31.36,2200.0,17.3108,17.3163,17.3108,17.3163,2200.0
2006-01-13 12:30:00,31.36,31.36,31.29,31.29,11700.0,17.3163,17.3163,17.2777,17.2777,11700.0
2006-01-13 12:35:00,31.27,31.27,31.25,31.25,7300.0,17.2666,17.2666,17.2556,17.2556,7300.0
2006-01-13 12:40:00,31.25,31.25,31.19,31.2,10200.0,17.2556,17.2556,17.2225,17.228,10200.0
2006-01-13 12:45:00,31.18,31.18,31.06,31.1,8000.0,17.2169,17.2169,17.1507,17.1728,8000.0
2006-01-13 12:50:00,31.11,31.23,31.11,31.23,7600.0,17.1783,17.2445,17.1783,17.2445,7600.0
2006-01-13 12:55:00,31.19,31.22,31.19,31.2,4100.0,17.2225,17.239,17.2225,17.228,4100.0
2006-01-13 13:00:00,31.2,31.28,31.2,31.27,13600.0,17.228,17.2722,17.228,17.2666,13600.0
2006-01-13 13:05:00,31.28,31.3,31.28,31.29,8100.0,17.2722,17.2832,17.2722,17.2777,8100.0
2006-01-13 13:10:00,31.28,31.28,31.25,31.26,2500.0,17.2722,17.2722,17.2556,17.2611,2500.0
2006-01-13 13:15:00,31.27,31.29,31.27,31.29,2100.0,17.2666,17.2777,17.2666,17.2777,2100.0
2006-01-13 13:20:00,31.29,31.3,31.25,31.26,8100.0,17.2777,17.2832,17.2556,17.2611,8100.0
2006-01-13 13:25:00,31.25,31.29,31.25,31.27,6300.0,17.2556,17.2777,17.2556,17.2666,6300.0
2006-01-13 13:30:00,31.27,31.28,31.26,31.28,2000.0,17.2666,17.2722,17.2611,17.2722,2000.0
2006-01-13 13:35:00,31.28,31.28,31.25,31.27,1900.0,17.2722,17.2722,17.2556,17.2666,1900.0
2006-01-13 13:40:00,31.27,31.27,31.26,31.26,1300.0,17.2666,17.2666,17.2611,17.2611,1300.0
2006-01-13 13:45:00,31.26,31.27,31.26,31.27,1500.0,17.2611,17.2666,17.2611,17.2666,1500.0
2006-01-13 13:50:00,31.27,31.27,31.27,31.27,1000.0,17.2666,17.2666,17.2666,17.2666,1000.0
2006-01-13 13:55:00,31.27,31.27,31.27,31.27,1400.0,17.2666,17.2666,17.2666,17.2666,1400.0
2006-01-13 14:00:00,31.27,31.27,31.26,31.27,3000.0,17.2666,17.2666,17.2611,17.2666,3000.0
2006-01-13 14:05:00,31.27,31.27,31.27,31.27,2900.0,17.2666,17.2666,17.2666,17.2666,2900.0
2006-01-13 14:10:00,31.27,31.27,31.26,31.26,2500.0,17.2666,17.2666,17.2611,17.2611,2500.0
2006-01-13 14:15:00,31.26,31.26,31.24,31.26,2600.0,17.2611,17.2611,17.2501,17.2611,2600.0
2006-01-13 14:20:00,31.26,31.26,31.25,31.26,1500.0,17.2611,17.2611,17.2556,17.2611,1500.0
2006-01-13 14:25:00,31.26,31.27,31.25,31.25,3400.0,17.2611,17.2666,17.2556,17.2556,3400.0
2006-01-13 14:30:00,31.26,31.26,31.26,31.26,500.0,17.2611,17.2611,17.2611,17.2611,500.0
2006-01-13 14:35:00,31.26,31.27,31.26,31.26,1700.0,17.2611,17.2666,17.2611,17.2611,1700.0
2006-01-13 14:40:00,31.27,31.27,31.27,31.27,1400.0,17.2666,17.2666,17.2666,17.2666,1400.0
2006-01-13 14:45:00,31.27,31.27,31.27,31.27,800.0,17.2666,17.2666,17.2666,17.2666,800.0
2006-01-13 14:50:00,31.27,31.28,31.27,31.28,3200.0,17.2666,17.2722,17.2666,17.2722,3200.0
2006-01-13 14:55:00,31.28,31.28,31.28,31.28,900.0,17.2722,17.2722,17.2722,17.2722,900.0
2006-01-13 15:00:00,31.28,31.28,31.27,31.27,1500.0,17.2722,17.2722,17.2666,17.2666,1500.0
2006-01-13 15:05:00,31.26,31.27,31.26,31.26,1100.0,17.2611,17.2666,17.2611,17.2611,1100.0
2006-01-13 15:10:00,31.25,31.26,31.25,31.26,1000.0,17.2556,17.2611,17.2556,17.2611,1000.0
2006-01-13 15:15:00,31.26,31.26,31.23,31.24,1200.0,17.2611,17.2611,17.2445,17.2501,1200.0
2006-01-13 15:20:00,31.24,31.24,31.21,31.22,3200.0,17.2501,17.2501,17.2335,17.239,3200.0
2006-01-13 15:25:00,31.22,31.22,31.21,31.22,1400.0,17.239,17.239,17.2335,17.239,1400.0
2006-01-13 15:30:00,31.22,31.22,31.21,31.21,1600.0,17.239,17.239,17.2335,17.2335,1600.0
2006-01-13 15:35:00,31.21,31.21,31.2,31.2,3700.0,17.2335,17.2335,17.228,17.228,3700.0
2006-01-13 15:40:00,31.2,31.28,31.2,31.24,9200.0,17.228,17.2722,17.228,17.2501,9200.0
2006-01-13 15:45:00,31.24,31.27,31.21,31.27,4100.0,17.2501,17.2666,17.2335,17.2666,4100.0
2006-01-13 15:50:00,31.24,31.25,31.22,31.22,2500.0,17.2501,17.2556,17.239,17.239,2500.0
2006-01-13 15:55:00,31.21,31.23,31.21,31.22,6000.0,17.2335,17.2445,17.2335,17.239,6000.0
2006-01-17 09:30:00,31.0,31.0,30.92,30.92,12800.0,17.1175,17.1175,17.0734,17.0734,12800.0
2006-01-17 09:35:00,30.93,31.0,30.93,30.95,2400.0,17.0789,17.1175,17.0789,17.0899,2400.0
2006-01-17 09:40:00,30.98,31.0,30.98,31.0,6500.0,17.1065,17.1175,17.1065,17.1175,6500.0
2006-01-17 09:45:00,31.05,31.15,31.05,31.15,2700.0,17.1451,17.2004,17.1451,17.2004,2700.0
2006-01-17 09:50:00,31.15,31.17,31.12,31.15,3200.0,17.2004,17.2114,17.1838,17.2004,3200.0
2006-01-17 09:55:00,31.18,31.18,31.15,31.16,2700.0,17.2169,17.2169,17.2004,17.2059,2700.0
2006-01-17 10:00:00,31.17,31.17,31.12,31.13,1900.0,17.2114,17.2114,17.1838,17.1893,1900.0
2006-01-17 10:05:00,31.14,31.16,31.1,31.1,4300.0,17.1948,17.2059,17.1728,17.1728,4300.0
2006-01-17 10:10:00,31.1,31.17,31.1,31.12,1800.0,17.1728,17.2114,17.1728,17.1838,1800.0
2006-01-17 10:15:00,31.11,31.11,31.06,31.08,1600.0,17.1783,17.1783,17.1507,17.1617,1600.0
2006-01-17 10:20:00,31.07,31.07,31.05,31.07,1800.0,17.1562,17.1562,17.1451,17.1562,1800.0
2006-01-17 10:25:00,31.1,31.11,31.09,31.1,2400.0,17.1728,17.1783,17.1672,17.1728,2400.0
2006-01-17 10:30:00,31.1,31.1,31.07,31.08,3200.0,17.1728,17.1728,17.1562,17.1617,3200.0
2006-01-17 10:35:00,31.06,31.06,30.99,30.99,8000.0,17.1507,17.1507,17.112,17.112,8000.0
2006-01-17 10:40:00,31.0,31.0,31.0,31.0,1500.0,17.1175,17.1175,17.1175,17.1175,1500.0
2006-01-17 10:45:00,31.0,31.0,30.95,31.0,2800.0,17.1175,17.1175,17.0899,17.1175,2800.0
2006-01-17 10:50:00,31.0,31.04,31.0,31.02,2200.0,17.1175,17.1396,17.1175,17.1286,2200.0
2006-01-17 10:55:00,31.03,31.04,31.02,31.03,4500.0,17.1341,17.1396,17.1286,17.1341,4500.0
2006-01-17 11:00:00,31.02,31.04,31.02,31.03,2400.0,17.1286,17.1396,17.1286,17.1341,2400.0
2006-01-17 11:05:00,31.04,31.11,31.04,31.11,3900.0,17.1396,17.1783,17.1396,17.1783,3900.0
2006-01-17 11:10:00,31.13,31.14,31.13,31.13,1500.0,17.1893,17.1948,17.1893,17.1893,1500.0
2006-01-17 11:15:00,31.13,31.14,31.13,31.14,2800.0,17.1893,17.1948,17.1893,17.1948,2800.0
2006-01-17 11:20:00,31.14,31.14,31.11,31.11,4100.0,17.1948,17.1948,17.1783,17.1783,4100.0
2006-01-17 11:25:00,31.12,31.13,31.12,31.13,1300.0,17.1838,17.1893,17.1838,17.1893,1300.0
2006-01-17 11:30:00,31.13,31.15,31.13,31.15,500.0,17.1893,17.2004,17.1893,17.2004,500.0
2006-01-17 11:35:00,31.14,31.18,31.14,31.18,3600.0,17.1948,17.2169,17.1948,17.2169,3600.0
2006-01-17 11:40:00,31.18,31.18,31.17,31.17,1300.0,17.2169,17.2169,17.2114,17.2114,1300.0
2006-01-17 11:45:00,31.18,31.19,31.16,31.17,5400.0,17.2169,17.2225,17.2059,17.2114,5400.0
2006-01-17 11:50:00,31.17,31.17,31.16,31.17,2000.0,17.2114,17.2114,17.2059,17.2114,2000.0
2006-01-17 11:55:00,31.17,31.18,31.16,31.16,1500.0,17.2114,17.2169,17.2059,17.2059,1500.0
2006-01-17 12:00:00,31.17,31.18,31.16,31.17,4600.0,17.2114,17.2169,17.2059,17.2114,4600.0
2006-01-17 12:05:00,31.17,31.17,31.16,31.16,4200.0,17.2114,17.2114,17.2059,17.2059,4200.0
2006-01-17 12:10:00,31.15,31.16,31.13,31.13,3100.0,17.2004,17.2059,17.1893,17.1893,3100.0
2006-01-17 12:15:00,31.11,31.12,31.09,31.1,3200.0,17.1783,17.1838,17.1672,17.1728,3200.0
2006-01-17 12:20:00,31.1,31.1,31.06,31.07,4800.0,17.1728,17.1728,17.1507,17.1562,4800.0
2006-01-17 12:25:00,31.07,31.07,31.06,31.07,3000.0,17.1562,17.1562,17.1507,17.1562,3000.0
2006-01-17 12:30:00,31.08,31.08,31.03,31.03,3100.0,17.1617,17.1617,17.1341,17.1341,3100.0
2006-01-17 12:35:00,31.03,31.04,31.03,31.04,4500.0,17.1341,17.1396,17.1341,17.1396,4500.0
2006-01-17 12:40:00,31.05,31.05,31.04,31.04,1300.0,17.1451,17.1451,17.1396,17.1396,1300.0
2006-01-17 12:45:00,31.05,31.06,31.05,31.06,8000.0,17.1451,17.1507,17.1451,17.1507,8000.0
2006-01-17 12:50:00,31.06,31.09,31.06,31.09,2100.0,17.1507,17.1672,17.1507,17.1672,2100.0
2006-01-17 12:55:00,31.09,31.09,31.08,31.08,900.0,17.1672,17.1672,17.1617,17.1617,900.0
2006-01-17 13:00:00,31.09,31.09,31.08,31.09,4300.0,17.1672,17.1672,17.1617,17.1672,4300.0
2006-01-17 13:05:00,31.09,31.09,31.08,31.09,2700.0,17.1672,17.1672,17.1617,17.1672,2700.0
2006-01-17 13:10:00,31.09,31.1,31.09,31.1,6100.0,17.1672,17.1728,17.1672,17.1728,6100.0
2006-01-17 13:15:00,31.1,31.11,31.1,31.1,3900.0,17.1728,17.1783,17.1728,17.1728,3900.0
2006-01-17 13:20:00,31.1,31.13,31.1,31.11,9500.0,17.1728,17.1893,17.1728,17.1783,9500.0
2006-01-17 13:25:00,31.11,31.13,31.11,31.13,3500.0,17.1783,17.1893,17.1783,17.1893,3500.0
2006-01-17 13:30:00,31.14,31.14,31.11,31.11,2900.0,17.1948,17.1948,17.1783,17.1783,2900.0
2006-01-17 13:35:00,31.11,31.11,31.11,31.11,1000.0,17.1783,17.1783,17.1783,17.1783,1000.0
2006-01-17 13:40:00,31.11,31.11,31.1,31.1,3700.0,17.1783,17.1783,17.1728,17.1728,3700.0
2006-01-17 13:45:00,31.1,31.1,31.09,31.09,3300.0,17.1728,17.1728,17.1672,17.1672,3300.0
2006-01-17 13:50:00,31.09,31.1,31.08,31.09,7200.0,17.1672,17.1728,17.1617,17.1672,7200.0
2006-01-17 13:55:00,31.09,31.1,31.08,31.08,6700.0,17.1672,17.1728,17.1617,17.1617,6700.0
2006-01-17 14:00:00,31.07,31.08,31.06,31.08,7000.0,17.1562,17.1617,17.1507,17.1617,7000.0
2006-01-17 14:05:00,31.08,31.08,31.07,31.07,4900.0,17.1617,17.1617,17.1562,17.1562,4900.0
2006-01-17 14:10:00,31.06,31.06,31.05,31.05,3900.0,17.1507,17.1507,17.1451,17.1451,3900.0
2006-01-17 14:15:00,31.06,31.06,31.02,31.02,5800.0,17.1507,17.1507,17.1286,17.1286,5800.0
2006-01-17 14:20:00,31.03,31.03,31.02,31.02,3200.0,17.1341,17.1341,17.1286,17.1286,3200.0
2006-01-17 14:25:00,31.03,31.03,31.02,31.02,1700.0,17.1341,17.1341,17.1286,17.1286,1700.0
2006-01-17 14:30:00,31.03,31.04,31.01,31.03,3900.0,17.1341,17.1396,17.1231,17.1341,3900.0
2006-01-17 14:35:00,31.02,31.02,31.01,31.01,6100.0,17.1286,17.1286,17.1231,17.1231,6100.0
2006-01-17 14:40:00,31.02,31.02,30.98,30.98,6900.0,17.1286,17.1286,17.1065,17.1065,6900.0
2006-01-17 14:45:00,30.98,31.0,30.98,31.0,2300.0,17.1065,17.1175,17.1065,17.1175,2300.0
2006-01-17 14:50:00,31.0,31.0,31.0,31.0,3400.0,17.1175,17.1175,17.1175,17.1175,3400.0
2006-01-17 14:55:00,31.0,31.0,30.99,31.0,5200.0,17.1175,17.1175,17.112,17.1175,5200.0
2006-01-17 15:00:00,31.0,31.0,30.99,30.99,9800.0,17.1175,17.1175,17.112,17.112,9800.0
2006-01-17 15:05:00,30.99,31.0,30.99,30.99,1900.0,17.112,17.1175,17.112,17.112,1900.0
2006-01-17 15:10:00,31.0,31.0,30.99,31.0,4400.0,17.1175,17.1175,17.112,17.1175,4400.0
2006-01-17 15:15:00,30.99,31.0,30.99,31.0,2700.0,17.112,17.1175,17.112,17.1175,2700.0
2006-01-17 15:20:00,30.99,30.99,30.98,30.98,7800.0,17.112,17.112,17.1065,17.1065,7800.0
2006-01-17 15:25:00,30.99,31.0,30.99,30.99,13800.0,17.112,17.1175,17.112,17.112,13800.0
2006-01-17 15:30:00,30.99,30.99,30.97,30.98,8600.0,17.112,17.112,17.101,17.1065,8600.0
2006-01-17 15:35:00,30.98,30.98,30.95,30.96,13700.0,17.1065,17.1065,17.0899,17.0955,13700.0
2006-01-17 15:40:00,30.95,30.96,30.94,30.95,10700.0,17.0899,17.0955,17.0844,17.0899,10700.0
2006-01-17 15:45:00,30.95,30.95,30.94,30.94,19500.0,17.0899,17.0899,17.0844,17.0844,19500.0
2006-01-17 15:50:00,30.94,30.95,30.94,30.94,2900.0,17.0844,17.0899,17.0844,17.0844,2900.0
2006-01-17 15:55:00,30.94,30.95,30.94,30.95,8600.0,17.0844,17.0899,17.0844,17.0899,8600.0
2006-01-18 09:30:00,30.82,30.95,30.76,30.76,18800.0,17.0181,17.0899,16.985,16.985,18800.0
2006-01-18 09:35:00,30.81,30.81,30.51,30.68,19200.0,17.0126,17.0126,16.847,16.9408,19200.0
2006-01-18 09:40:00,30.68,30.73,30.68,30.73,2200.0,16.9408,16.9685,16.9408,16.9685,2200.0
2006-01-18 09:45:00,30.76,30.88,30.76,30.84,4500.0,16.985,17.0513,16.985,17.0292,4500.0
2006-01-18 09:50:00,30.81,30.82,30.73,30.76,5000.0,17.0126,17.0181,16.9685,16.985,5000.0
2006-01-18 09:55:00,30.76,30.81,30.76,30.81,4100.0,16.985,17.0126,16.985,17.0126,4100.0
2006-01-18 10:00:00,30.82,30.86,30.82,30.86,2800.0,17.0181,17.0402,17.0181,17.0402,2800.0
2006-01-18 10:05:00,30.85,30.87,30.78,30.86,5400.0,17.0347,17.0458,16.9961,17.0402,5400.0
2006-01-18 10:10:00,30.86,30.87,30.86,30.87,2200.0,17.0402,17.0458,17.0402,17.0458,2200.0
2006-01-18 10:15:00,30.87,30.94,30.87,30.94,6700.0,17.0458,17.0844,17.0458,17.0844,6700.0
2006-01-18 10:20:00,30.94,30.97,30.91,30.97,3500.0,17.0844,17.101,17.0678,17.101,3500.0
2006-01-18 10:25:00,30.97,30.99,30.96,30.99,2700.0,17.101,17.112,17.0955,17.112,2700.0
2006-01-18 10:30:00,30.99,30.99,30.96,30.96,2200.0,17.112,17.112,17.0955,17.0955,2200.0
2006-01-18 10:35:00,30.96,30.98,30.96,30.97,6700.0,17.0955,17.1065,17.0955,17.101,6700.0
2006-01-18 10:40:00,30.97,30.97,30.96,30.96,2100.0,17.101,17.101,17.0955,17.0955,2100.0
2006-01-18 10:45:00,30.97,30.98,30.97,30.98,3400.0,17.101,17.1065,17.101,17.1065,3400.0
2006-01-18 10:50:00,30.98,30.98,30.88,30.89,5600.0,17.1065,17.1065,17.0513,17.0568,5600.0
2006-01-18 10:55:00,30.93,30.95,30.88,30.93,4600.0,17.0789,17.0899,17.0513,17.0789,4600.0
2006-01-18 11:00:00,30.94,30.94,30.89,30.93,4300.0,17.0844,17.0844,17.0568,17.0789,4300.0
2006-01-18 11:05:00,30.93,30.94,30.92,30.93,4900.0,17.0789,17.0844,17.0734,17.0789,4900.0
2006-01-18 11:10:00,30.94,30.94,30.87,30.87,3800.0,17.0844,17.0844,17.0458,17.0458,3800.0
2006-01-18 11:15:00,30.86,30.87,30.77,30.8,12200.0,17.0402,17.0458,16.9905,17.0071,12200.0
2006-01-18 11:20:00,30.81,30.83,30.77,30.83,2700.0,17.0126,17.0237,16.9905,17.0237,2700.0
2006-01-18 11:25:00,30.83,30.85,30.83,30.85,400.0,17.0237,17.0347,17.0237,17.0347,400.0
2006-01-18 11:30:00,30.86,30.86,30.82,30.83,2300.0,17.0402,17.0402,17.0181,17.0237,2300.0
2006-01-18 11:35:00,30.8,30.85,30.8,30.85,2200.0,17.0071,17.0347,17.0071,17.0347,2200.0
2006-01-18 11:40:00,30.85,30.85,30.83,30.84,1200.0,17.0347,17.0347,17.0237,17.0292,1200.0
2006-01-18 11:45:00,30.86,30.88,30.86,30.87,1800.0,17.0402,17.0513,17.0402,17.0458,1800.0
2006-01-18 11:50:00,30.87,30.88,30.83,30.84,3800.0,17.0458,17.0513,17.0237,17.0292,3800.0
2006-01-18 11:55:00,30.84,30.87,30.83,30.85,3600.0,17.0292,17.0458,17.0237,17.0347,3600.0
2006-01-18 12:00:00,30.84,30.85,30.81,30.84,4500.0,17.0292,17.0347,17.0126,17.0292,4500.0
2006-01-18 12:05:00,30.84,30.85,30.83,30.84,700.0,17.0292,17.0347,17.0237,17.0292,700.0
2006-01-18 12:10:00,30.84,30.85,30.84,30.84,1400.0,17.0292,17.0347,17.0292,17.0292,1400.0
2006-01-18 12:15:00,30.84,30.84,30.81,30.82,3500.0,17.0292,17.0292,17.0126,17.0181,3500.0
2006-01-18 12:20:00,30.83,30.83,30.75,30.8,16500.0,17.0237,17.0237,16.9795,17.0071,16500.0
2006-01-18 12:25:00,30.81,30.81,30.78,30.79,4000.0,17.0126,17.0126,16.9961,17.0016,4000.0
2006-01-18 12:30:00,30.79,30.8,30.79,30.8,900.0,17.0016,17.0071,17.0016,17.0071,900.0
2006-01-18 12:35:00,30.81,30.81,30.79,30.8,2200.0,17.0126,17.0126,17.0016,17.0071,2200.0
2006-01-18 12:40:00,30.8,30.81,30.8,30.81,2300.0,17.0071,17.0126,17.0071,17.0126,2300.0
2006-01-18 12:45:00,30.81,30.81,30.81,30.81,2000.0,17.0126,17.0126,17.0126,17.0126,2000.0
2006-01-18 12:50:00,30.8,30.8,30.79,30.79,1900.0,17.0071,17.0071,17.0016,17.0016,1900.0
2006-01-18 12:55:00,30.79,30.79,30.78,30.78,300.0,17.0016,17.0016,16.9961,16.9961,300.0
2006-01-18 13:00:00,30.79,30.79,30.77,30.77,2200.0,17.0016,17.0016,16.9905,16.9905,2200.0
2006-01-18 13:05:00,30.77,30.78,30.77,30.78,1300.0,16.9905,16.9961,16.9905,16.9961,1300.0
2006-01-18 13:10:00,30.78,30.78,30.76,30.77,2200.0,16.9961,16.9961,16.985,16.9905,2200.0
2006-01-18 13:15:00,30.77,30.79,30.77,30.77,4300.0,16.9905,17.0016,16.9905,16.9905,4300.0
2006-01-18 13:20:00,30.76,30.76,30.74,30.74,400.0,16.985,16.985,16.974,16.974,400.0
2006-01-18 13:25:00,30.74,30.74,30.7,30.7,1900.0,16.974,16.974,16.9519,16.9519,1900.0
2006-01-18 13:30:00,30.69,30.69,30.63,30.64,3100.0,16.9464,16.9464,16.9132,16.9188,3100.0
2006-01-18 13:35:00,30.63,30.64,30.61,30.61,2900.0,16.9132,16.9188,16.9022,16.9022,2900.0
2006-01-18 13:40:00,30.62,30.63,30.62,30.63,1600.0,16.9077,16.9132,16.9077,16.9132,1600.0
2006-01-18 13:45:00,30.63,30.65,30.63,30.63,2200.0,16.9132,16.9243,16.9132,16.9132,2200.0
2006-01-18 13:50:00,30.65,30.65,30.6,30.61,2000.0,16.9243,16.9243,16.8967,16.9022,2000.0
2006-01-18 13:55:00,30.61,30.63,30.61,30.63,1200.0,16.9022,16.9132,16.9022,16.9132,1200.0
2006-01-18 14:00:00,30.62,30.67,30.62,30.67,3200.0,16.9077,16.9353,16.9077,16.9353,3200.0
2006-01-18 14:05:00,30.68,30.7,30.68,30.68,1900.0,16.9408,16.9519,16.9408,16.9408,1900.0
2006-01-18 14:10:00,30.68,30.69,30.68,30.69,400.0,16.9408,16.9464,16.9408,16.9464,400.0
2006-01-18 14:15:00,30.69,30.75,30.69,30.75,3600.0,16.9464,16.9795,16.9464,16.9795,3600.0
2006-01-18 14:20:00,30.75,30.75,30.73,30.73,1200.0,16.9795,16.9795,16.9685,16.9685,1200.0
2006-01-18 14:25:00,30.73,30.73,30.71,30.71,3300.0,16.9685,16.9685,16.9574,16.9574,3300.0
2006-01-18 14:30:00,30.72,30.76,30.72,30.76,3400.0,16.9629,16.985,16.9629,16.985,3400.0
2006-01-18 14:35:00,30.76,30.76,30.74,30.74,1800.0,16.985,16.985,16.974,16.974,1800.0
2006-01-18 14:40:00,30.73,30.73,30.72,30.72,2200.0,16.9685,16.9685,16.9629,16.9629,2200.0
2006-01-18 14:45:00,30.71,30.71,30.68,30.68,1500.0,16.9574,16.9574,16.9408,16.9408,1500.0
2006-01-18 14:50:00,30.67,30.67,30.65,30.66,1500.0,16.9353,16.9353,16.9243,16.9298,1500.0
2006-01-18 14:55:00,30.65,30.65,30.64,30.65,3200.0,16.9243,16.9243,16.9188,16.9243,3200.0
2006-01-18 15:00:00,30.65,30.67,30.65,30.65,1300.0,16.9243,16.9353,16.9243,16.9243,1300.0
2006-01-18 15:05:00,30.64,30.64,30.63,30.64,1900.0,16.9188,16.9188,16.9132,16.9188,1900.0
2006-01-18 15:10:00,30.65,30.71,30.65,30.7,4200.0,16.9243,16.9574,16.9243,16.9519,4200.0
2006-01-18 15:15:00,30.7,30.7,30.67,30.67,2400.0,16.9519,16.9519,16.9353,16.9353,2400.0
2006-01-18 15:20:00,30.67,30.68,30.65,30.66,4400.0,16.9353,16.9408,16.9243,16.9298,4400.0
2006-01-18 15:25:00,30.65,30.66,30.63,30.66,7500.0,16.9243,16.9298,16.9132,16.9298,7500.0
2006-01-18 15:30:00,30.66,30.69,30.66,30.69,4000.0,16.9298,16.9464,16.9298,16.9464,4000.0
2006-01-18 15:35:00,30.69,30.69,30.67,30.67,2700.0,16.9464,16.9464,16.9353,16.9353,2700.0
2006-01-18 15:40:00,30.66,30.67,30.65,30.67,1800.0,16.9298,16.9353,16.9243,16.9353,1800.0
2006-01-18 15:45:00,30.66,30.68,30.65,30.66,9000.0,16.9298,16.9408,16.9243,16.9298,9000.0
2006-01-18 15:50:00,30.66,30.68,30.65,30.65,6200.0,16.9298,16.9408,16.9243,16.9243,6200.0
2006-01-18 15:55:00,30.65,30.66,30.64,30.64,9900.0,16.9243,16.9298,16.9188,16.9188,9900.0
2006-01-19 09:30:00,30.61,30.64,30.61,30.63,3900.0,16.9022,16.9188,16.9022,16.9132,3900.0
2006-01-19 09:35:00,30.64,30.7,30.64,30.7,900.0,16.9188,16.9519,16.9188,16.9519,900.0
2006-01-19 09:40:00,30.7,30.79,30.68,30.79,5800.0,16.9519,17.0016,16.9408,17.0016,5800.0
2006-01-19 09:45:00,30.77,30.85,30.77,30.85,5700.0,16.9905,17.0347,16.9905,17.0347,5700.0
2006-01-19 09:50:00,30.85,30.86,30.8,30.86,3200.0,17.0347,17.0402,17.0071,17.0402,3200.0
2006-01-19 09:55:00,30.86,30.87,30.85,30.87,4500.0,17.0402,17.0458,17.0347,17.0458,4500.0
2006-01-19 10:00:00,30.89,30.89,30.83,30.88,3600.0,17.0568,17.0568,17.0237,17.0513,3600.0
2006-01-19 10:05:00,30.88,30.9,30.86,30.9,1500.0,17.0513,17.0623,17.0402,17.0623,1500.0
2006-01-19 10:10:00,30.89,30.9,30.83,30.87,6600.0,17.0568,17.0623,17.0237,17.0458,6600.0
2006-01-19 10:15:00,30.87,30.88,30.87,30.88,2700.0,17.0458,17.0513,17.0458,17.0513,2700.0
2006-01-19 10:20:00,30.88,30.89,30.84,30.84,2700.0,17.0513,17.0568,17.0292,17.0292,2700.0
2006-01-19 10:25:00,30.87,30.87,30.85,30.86,2300.0,17.0458,17.0458,17.0347,17.0402,2300.0
2006-01-19 10:30:00,30.87,30.87,30.8,30.82,5700.0,17.0458,17.0458,17.0071,17.0181,5700.0
2006-01-19 10:35:00,30.82,30.82,30.8,30.8,3000.0,17.0181,17.0181,17.0071,17.0071,3000.0
2006-01-19 10:40:00,30.8,30.8,30.76,30.78,1000.0,17.0071,17.0071,16.985,16.9961,1000.0
2006-01-19 10:45:00,30.78,30.82,30.76,30.81,3200.0,16.9961,17.0181,16.985,17.0126,3200.0
2006-01-19 10:50:00,30.81,30.81,30.76,30.77,4100.0,17.0126,17.0126,16.985,16.9905,4100.0
2006-01-19 10:55:00,30.78,30.78,30.76,30.76,1900.0,16.9961,16.9961,16.985,16.985,1900.0
2006-01-19 11:00:00,30.75,30.76,30.75,30.75,2700.0,16.9795,16.985,16.9795,16.9795,2700.0
2006-01-19 11:05:00,30.75,30.77,30.75,30.76,3600.0,16.9795,16.9905,16.9795,16.985,3600.0
2006-01-19 11:10:00,30.76,30.77,30.74,30.74,3800.0,16.985,16.9905,16.974,16.974,3800.0
2006-01-19 11:15:00,30.74,30.75,30.73,30.73,2900.0,16.974,16.9795,16.9685,16.9685,2900.0
2006-01-19 11:20:00,30.72,30.72,30.69,30.7,500.0,16.9629,16.9629,16.9464,16.9519,500.0
2006-01-19 11:25:00,30.67,30.68,30.67,30.68,1900.0,16.9353,16.9408,16.9353,16.9408,1900.0
2006-01-19 11:30:00,30.69,30.69,30.67,30.69,2200.0,16.9464,16.9464,16.9353,16.9464,2200.0
2006-01-19 11:35:00,30.69,30.69,30.68,30.69,1800.0,16.9464,16.9464,16.9408,16.9464,1800.0
2006-01-19 11:40:00,30.69,30.69,30.66,30.68,1200.0,16.9464,16.9464,16.9298,16.9408,1200.0
2006-01-19 11:45:00,30.67,30.7,30.67,30.7,4100.0,16.9353,16.9519,16.9353,16.9519,4100.0
2006-01-19 11:50:00,30.7,30.71,30.7,30.71,4800.0,16.9519,16.9574,16.9519,16.9574,4800.0
2006-01-19 11:55:00,30.71,30.75,30.71,30.74,6600.0,16.9574,16.9795,16.9574,16.974,6600.0
2006-01-19 12:00:00,30.75,30.76,30.74,30.76,8500.0,16.9795,16.985,16.974,16.985,8500.0
2006-01-19 12:05:00,30.78,30.79,30.76,30.76,3400.0,16.9961,17.0016,16.985,16.985,3400.0
2006-01-19 12:10:00,30.76,30.76,30.74,30.75,2800.0,16.985,16.985,16.974,16.9795,2800.0
2006-01-19 12:15:00,30.75,30.77,30.75,30.77,5000.0,16.9795,16.9905,16.9795,16.9905,5000.0
2006-01-19 12:20:00,30.77,30.78,30.77,30.78,3100.0,16.9905,16.9961,16.9905,16.9961,3100.0
2006-01-19 12:25:00,30.78,30.78,30.75,30.77,5800.0,16.9961,16.9961,16.9795,16.9905,5800.0
2006-01-19 12:30:00,30.77,30.77,30.77,30.77,3800.0,16.9905,16.9905,16.9905,16.9905,3800.0
2006-01-19 12:35:00,30.77,30.78,30.76,30.77,7900.0,16.9905,16.9961,16.985,16.9905,7900.0
2006-01-19 12:40:00,30.76,30.77,30.76,30.77,1300.0,16.985,16.9905,16.985,16.9905,1300.0
2006-01-19 12:45:00,30.78,30.8,30.78,30.79,1600.0,16.9961,17.0071,16.9961,17.0016,1600.0
2006-01-19 12:50:00,30.79,30.81,30.79,30.81,8500.0,17.0016,17.0126,17.0016,17.0126,8500.0
2006-01-19 12:55:00,30.8,30.8,30.79,30.8,4000.0,17.0071,17.0071,17.0016,17.0071,4000.0
2006-01-19 13:00:00,30.79,30.8,30.76,30.8,9900.0,17.0016,17.0071,16.985,17.0071,9900.0
2006-01-19 13:05:00,30.81,30.83,30.8,30.83,3700.0,17.0126,17.0237,17.0071,17.0237,3700.0
2006-01-19 13:10:00,30.81,30.82,30.79,30.79,2800.0,17.0126,17.0181,17.0016,17.0016,2800.0
2006-01-19 13:15:00,30.79,30.79,30.79,30.79,2100.0,17.0016,17.0016,17.0016,17.0016,2100.0
2006-01-19 13:20:00,30.79,30.8,30.79,30.79,4600.0,17.0016,17.0071,17.0016,17.0016,4600.0
2006-01-19 13:25:00,30.78,30.78,30.78,30.78,1700.0,16.9961,16.9961,16.9961,16.9961,1700.0
2006-01-19 13:30:00,30.76,30.77,30.76,30.77,1300.0,16.985,16.9905,16.985,16.9905,1300.0
2006-01-19 13:35:00,30.77,30.79,30.77,30.79,1700.0,16.9905,17.0016,16.9905,17.0016,1700.0
2006-01-19 13:40:00,30.79,30.81,30.79,30.8,30900.0,17.0016,17.0126,17.0016,17.0071,30900.0
2006-01-19 13:45:00,30.81,30.82,30.81,30.82,3100.0,17.0126,17.0181,17.0126,17.0181,3100.0
2006-01-19 13:50:00,30.81,30.83,30.81,30.83,2000.0,17.0126,17.0237,17.0126,17.0237,2000.0
2006-01-19 13:55:00,30.82,30.83,30.82,30.83,5700.0,17.0181,17.0237,17.0181,17.0237,5700.0
2006-01-19 14:00:00,30.82,30.83,30.82,30.83,2500.0,17.0181,17.0237,17.0181,17.0237,2500.0
2006-01-19 14:05:00,30.83,30.84,30.83,30.84,2800.0,17.0237,17.0292,17.0237,17.0292,2800.0
2006-01-19 14:10:00,30.84,30.84,30.83,30.83,4100.0,17.0292,17.0292,17.0237,17.0237,4100.0
2006-01-19 14:15:00,30.83,30.84,30.83,30.83,2400.0,17.0237,17.0292,17.0237,17.0237,2400.0
2006-01-19 14:20:00,30.83,30.84,30.83,30.84,3000.0,17.0237,17.0292,17.0237,17.0292,3000.0
2006-01-19 14:25:00,30.83,30.83,30.81,30.81,1900.0,17.0237,17.0237,17.0126,17.0126,1900.0
2006-01-19 14:30:00,30.81,30.81,30.81,30.81,2000.0,17.0126,17.0126,17.0126,17.0126,2000.0
2006-01-19 14:35:00,30.81,30.82,30.81,30.81,3600.0,17.0126,17.0181,17.0126,17.0126,3600.0
2006-01-19 14:40:00,30.81,30.82,30.81,30.82,2000.0,17.0126,17.0181,17.0126,17.0181,2000.0
2006-01-19 14:45:00,30.81,30.81,30.79,30.79,4300.0,17.0126,17.0126,17.0016,17.0016,4300.0
2006-01-19 14:50:00,30.8,30.8,30.8,30.8,2400.0,17.0071,17.0071,17.0071,17.0071,2400.0
2006-01-19 14:55:00,30.8,30.81,30.79,30.8,5000.0,17.0071,17.0126,17.0016,17.0071,5000.0
2006-01-19 15:00:00,30.8,30.81,30.8,30.81,3800.0,17.0071,17.0126,17.0071,17.0126,3800.0
2006-01-19 15:05:00,30.8,30.81,30.76,30.76,8300.0,17.0071,17.0126,16.985,16.985,8300.0
2006-01-19 15:10:00,30.76,30.79,30.76,30.78,4700.0,16.985,17.0016,16.985,16.9961,4700.0
2006-01-19 15:15:00,30.79,30.8,30.79,30.79,1400.0,17.0016,17.0071,17.0016,17.0016,1400.0
2006-01-19 15:20:00,30.8,30.82,30.8,30.82,4600.0,17.0071,17.0181,17.0071,17.0181,4600.0
2006-01-19 15:25:00,30.82,30.82,30.79,30.79,10200.0,17.0181,17.0181,17.0016,17.0016,10200.0
2006-01-19 15:30:00,30.78,30.78,30.77,30.78,6500.0,16.9961,16.9961,16.9905,16.9961,6500.0
2006-01-19 15:35:00,30.77,30.78,30.76,30.76,9400.0,16.9905,16.9961,16.985,16.985,9400.0
2006-01-19 15:40:00,30.76,30.76,30.75,30.75,5700.0,16.985,16.985,16.9795,16.9795,5700.0
2006-01-19 15:45:00,30.75,30.8,30.75,30.77,18800.0,16.9795,17.0071,16.9795,16.9905,18800.0
2006-01-19 15:50:00,30.77,30.77,30.75,30.76,2800.0,16.9905,16.9905,16.9795,16.985,2800.0
2006-01-19 15:55:00,30.75,30.75,30.69,30.73,25600.0,16.9795,16.9795,16.9464,16.9685,25600.0
2006-01-20 09:30:00,30.73,30.73,30.67,30.67,2800.0,16.9685,16.9685,16.9353,16.9353,2800.0
2006-01-20 09:35:00,30.69,30.72,30.66,30.69,3000.0,16.9464,16.9629,16.9298,16.9464,3000.0
2006-01-20 09:40:00,30.69,30.71,30.51,30.71,6100.0,16.9464,16.9574,16.847,16.9574,6100.0
2006-01-20 09:45:00,30.71,30.72,30.66,30.69,5900.0,16.9574,16.9629,16.9298,16.9464,5900.0
2006-01-20 09:50:00,30.69,30.7,30.68,30.69,4700.0,16.9464,16.9519,16.9408,16.9464,4700.0
2006-01-20 09:55:00,30.69,30.69,30.68,30.69,400.0,16.9464,16.9464,16.9408,16.9464,400.0
2006-01-20 10:00:00,30.64,30.65,30.64,30.64,700.0,16.9188,16.9243,16.9188,16.9188,700.0
2006-01-20 10:05:00,30.64,30.64,30.59,30.6,7200.0,16.9188,16.9188,16.8911,16.8967,7200.0
2006-01-20 10:10:00,30.59,30.6,30.59,30.6,4800.0,16.8911,16.8967,16.8911,16.8967,4800.0
2006-01-20 10:15:00,30.6,30.61,30.59,30.6,13000.0,16.8967,16.9022,16.8911,16.8967,13000.0
2006-01-20 10:20:00,30.6,30.6,30.59,30.59,1500.0,16.8967,16.8967,16.8911,16.8911,1500.0
2006-01-20 10:25:00,30.6,30.6,30.58,30.58,5100.0,16.8967,16.8967,16.8856,16.8856,5100.0
2006-01-20 10:30:00,30.57,30.57,30.52,30.53,6300.0,16.8801,16.8801,16.8525,16.858,6300.0
2006-01-20 10:35:00,30.53,30.53,30.52,30.53,2100.0,16.858,16.858,16.8525,16.858,2100.0
2006-01-20 10:40:00,30.52,30.53,30.51,30.52,4100.0,16.8525,16.858,16.847,16.8525,4100.0
2006-01-20 10:45:00,30.52,30.52,30.52,30.52,900.0,16.8525,16.8525,16.8525,16.8525,900.0
2006-01-20 10:50:00,30.51,30.51,30.5,30.5,4200.0,16.847,16.847,16.8415,16.8415,4200.0
2006-01-20 10:55:00,30.51,30.56,30.51,30.54,6000.0,16.847,16.8746,16.847,16.8635,6000.0
2006-01-20 11:00:00,30.52,30.53,30.51,30.51,3000.0,16.8525,16.858,16.847,16.847,3000.0
2006-01-20 11:05:00,30.51,30.51,30.5,30.51,3500.0,16.847,16.847,16.8415,16.847,3500.0
2006-01-20 11:10:00,30.51,30.52,30.51,30.51,2800.0,16.847,16.8525,16.847,16.847,2800.0
2006-01-20 11:15:00,30.51,30.51,30.5,30.5,2400.0,16.847,16.847,16.8415,16.8415,2400.0
2006-01-20 11:20:00,30.51,30.51,30.5,30.5,3100.0,16.847,16.847,16.8415,16.8415,3100.0
2006-01-20 11:25:00,30.5,30.5,30.49,30.5,1100.0,16.8415,16.8415,16.8359,16.8415,1100.0
2006-01-20 11:30:00,30.48,30.48,30.48,30.48,200.0,16.8304,16.8304,16.8304,16.8304,200.0
2006-01-20 11:35:00,30.49,30.49,30.48,30.48,2700.0,16.8359,16.8359,16.8304,16.8304,2700.0
2006-01-20 11:40:00,30.48,30.48,30.4,30.47,7600.0,16.8304,16.8304,16.7862,16.8249,7600.0
2006-01-20 11:45:00,30.47,30.48,30.46,30.46,1900.0,16.8249,16.8304,16.8194,16.8194,1900.0
2006-01-20 11:50:00,30.43,30.43,30.39,30.4,3100.0,16.8028,16.8028,16.7807,16.7862,3100.0
2006-01-20 11:55:00,30.39,30.39,30.34,30.34,1600.0,16.7807,16.7807,16.7531,16.7531,1600.0
2006-01-20 12:00:00,30.33,30.34,30.29,30.33,17700.0,16.7476,16.7531,16.7255,16.7476,17700.0
2006-01-20 12:05:00,30.34,30.34,30.26,30.34,12000.0,16.7531,16.7531,16.7089,16.7531,12000.0
2006-01-20 12:10:00,30.34,30.34,30.27,30.27,10300.0,16.7531,16.7531,16.7145,16.7145,10300.0
2006-01-20 12:15:00,30.28,30.3,30.28,30.3,2600.0,16.72,16.731,16.72,16.731,2600.0
2006-01-20 12:20:00,30.28,30.36,30.28,30.36,9800.0,16.72,16.7641,16.72,16.7641,9800.0
2006-01-20 12:25:00,30.35,30.35,30.33,30.33,800.0,16.7586,16.7586,16.7476,16.7476,800.0
2006-01-20 12:30:00,30.31,30.35,30.31,30.35,3100.0,16.7365,16.7586,16.7365,16.7586,3100.0
2006-01-20 12:35:00,30.34,30.35,30.34,30.35,4500.0,16.7531,16.7586,16.7531,16.7586,4500.0
2006-01-20 12:40:00,30.34,30.34,30.3,30.3,4100.0,16.7531,16.7531,16.731,16.731,4100.0
2006-01-20 12:45:00,30.3,30.3,30.28,30.29,1500.0,16.731,16.731,16.72,16.7255,1500.0
2006-01-20 12:50:00,30.29,30.3,30.26,30.27,6100.0,16.7255,16.731,16.7089,16.7145,6100.0
2006-01-20 12:55:00,30.26,30.26,30.22,30.23,12100.0,16.7089,16.7089,16.6868,16.6924,12100.0
2006-01-20 13:00:00,30.23,30.24,30.21,30.21,10100.0,16.6924,16.6979,16.6813,16.6813,10100.0
2006-01-20 13:05:00,30.21,30.26,30.2,30.26,15500.0,16.6813,16.7089,16.6758,16.7089,15500.0
2006-01-20 13:10:00,30.26,30.29,30.26,30.29,7200.0,16.7089,16.7255,16.7089,16.7255,7200.0
2006-01-20 13:15:00,30.3,30.3,30.29,30.29,2000.0,16.731,16.731,16.7255,16.7255,2000.0
2006-01-20 13:20:00,30.28,30.29,30.26,30.29,1000.0,16.72,16.7255,16.7089,16.7255,1000.0
2006-01-20 13:25:00,30.27,30.29,30.26,30.26,3000.0,16.7145,16.7255,16.7089,16.7089,3000.0
2006-01-20 13:30:00,30.26,30.27,30.25,30.26,10700.0,16.7089,16.7145,16.7034,16.7089,10700.0
2006-01-20 13:35:00,30.26,30.26,30.26,30.26,2300.0,16.7089,16.7089,16.7089,16.7089,2300.0
2006-01-20 13:40:00,30.26,30.26,30.22,30.22,2200.0,16.7089,16.7089,16.6868,16.6868,2200.0
2006-01-20 13:45:00,30.22,30.22,30.18,30.18,3500.0,16.6868,16.6868,16.6648,16.6648,3500.0
2006-01-20 13:50:00,30.19,30.19,30.18,30.19,3600.0,16.6703,16.6703,16.6648,16.6703,3600.0
2006-01-20 13:55:00,30.19,30.19,30.17,30.18,1600.0,16.6703,16.6703,16.6592,16.6648,1600.0
2006-01-20 14:00:00,30.17,30.17,30.16,30.17,3700.0,16.6592,16.6592,16.6537,16.6592,3700.0
2006-01-20 14:05:00,30.17,30.18,30.17,30.17,1700.0,16.6592,16.6648,16.6592,16.6592,1700.0
2006-01-20 14:10:00,30.16,30.17,30.15,30.17,4400.0,16.6537,16.6592,16.6482,16.6592,4400.0
2006-01-20 14:15:00,30.17,30.18,30.17,30.17,2200.0,16.6592,16.6648,16.6592,16.6592,2200.0
2006-01-20 14:20:00,30.17,30.19,30.17,30.19,2900.0,16.6592,16.6703,16.6592,16.6703,2900.0
2006-01-20 14:25:00,30.18,30.21,30.18,30.21,1600.0,16.6648,16.6813,16.6648,16.6813,1600.0
2006-01-20 14:30:00,30.2,30.21,30.2,30.2,1700.0,16.6758,16.6813,16.6758,16.6758,1700.0
2006-01-20 14:35:00,30.2,30.21,30.19,30.2,3600.0,16.6758,16.6813,16.6703,16.6758,3600.0
2006-01-20 14:40:00,30.2,30.21,30.18,30.19,4000.0,16.6758,16.6813,16.6648,16.6703,4000.0
2006-01-20 14:45:00,30.18,30.19,30.18,30.18,1400.0,16.6648,16.6703,16.6648,16.6648,1400.0
2006-01-20 14:50:00,30.18,30.19,30.16,30.17,2900.0,16.6648,16.6703,16.6537,16.6592,2900.0
2006-01-20 14:55:00,30.17,30.17,30.14,30.14,3100.0,16.6592,16.6592,16.6427,16.6427,3100.0
2006-01-20 15:00:00,30.14,30.16,30.14,30.15,2800.0,16.6427,16.6537,16.6427,16.6482,2800.0
2006-01-20 15:05:00,30.15,30.17,30.13,30.13,3400.0,16.6482,16.6592,16.6371,16.6371,3400.0
2006-01-20 15:10:00,30.13,30.17,30.13,30.16,3100.0,16.6371,16.6592,16.6371,16.6537,3100.0
2006-01-20 15:15:00,30.16,30.16,30.14,30.15,3400.0,16.6537,16.6537,16.6427,16.6482,3400.0
2006-01-20 15:20:00,30.14,30.15,30.12,30.13,4700.0,16.6427,16.6482,16.6316,16.6371,4700.0
2006-01-20 15:25:00,30.13,30.13,30.09,30.1,7300.0,16.6371,16.6371,16.6151,16.6206,7300.0
2006-01-20 15:30:00,30.09,30.1,30.09,30.1,4400.0,16.6151,16.6206,16.6151,16.6206,4400.0
2006-01-20 15:35:00,30.09,30.1,30.05,30.06,6500.0,16.6151,16.6206,16.593,16.5985,6500.0
2006-01-20 15:40:00,30.05,30.05,30.01,30.03,10200.0,16.593,16.593,16.5709,16.5819,10200.0
2006-01-20 15:45:00,30.02,30.03,30.02,30.03,7500.0,16.5764,16.5819,16.5764,16.5819,7500.0
2006-01-20 15:50:00,30.03,30.03,29.99,30.01,15000.0,16.5819,16.5819,16.5598,16.5709,15000.0
2006-01-20 15:55:00,30.01,30.01,29.95,29.97,15500.0,16.5709,16.5709,16.5378,16.5488,15500.0
2006-01-23 09:30:00,29.91,29.98,29.89,29.89,5600.0,16.5157,16.5543,16.5046,16.5046,5600.0
2006-01-23 09:35:00,29.89,29.92,29.88,29.92,4600.0,16.5046,16.5212,16.4991,16.5212,4600.0
2006-01-23 09:40:00,29.91,29.99,29.91,29.99,5100.0,16.5157,16.5598,16.5157,16.5598,5100.0
2006-01-23 09:45:00,29.98,30.0,29.94,30.0,2600.0,16.5543,16.5654,16.5322,16.5654,2600.0
2006-01-23 09:50:00,30.0,30.0,29.96,29.96,5000.0,16.5654,16.5654,16.5433,16.5433,5000.0
2006-01-23 09:55:00,29.98,29.98,29.97,29.98,3800.0,16.5543,16.5543,16.5488,16.5543,3800.0
2006-01-23 10:00:00,29.97,30.07,29.97,30.07,5200.0,16.5488,16.604,16.5488,16.604,5200.0
2006-01-23 10:05:00,30.07,30.1,30.06,30.1,2500.0,16.604,16.6206,16.5985,16.6206,2500.0
2006-01-23 10:10:00,30.1,30.11,30.09,30.11,2400.0,16.6206,16.6261,16.6151,16.6261,2400.0
2006-01-23 10:15:00,30.1,30.11,30.08,30.08,2800.0,16.6206,16.6261,16.6095,16.6095,2800.0
2006-01-23 10:20:00,30.09,30.11,30.08,30.11,3800.0,16.6151,16.6261,16.6095,16.6261,3800.0
2006-01-23 10:25:00,30.11,30.12,30.11,30.12,1400.0,16.6261,16.6316,16.6261,16.6316,1400.0
2006-01-23 10:30:00,30.13,30.13,30.12,30.13,2400.0,16.6371,16.6371,16.6316,16.6371,2400.0
2006-01-23 10:35:00,30.12,30.12,30.11,30.11,4200.0,16.6316,16.6316,16.6261,16.6261,4200.0
2006-01-23 10:40:00,30.11,30.11,30.1,30.11,2200.0,16.6261,16.6261,16.6206,16.6261,2200.0
2006-01-23 10:45:00,30.11,30.11,30.11,30.11,1600.0,16.6261,16.6261,16.6261,16.6261,1600.0
2006-01-23 10:50:00,30.11,30.12,30.1,30.12,3000.0,16.6261,16.6316,16.6206,16.6316,3000.0
2006-01-23 10:55:00,30.12,30.14,30.12,30.13,6800.0,16.6316,16.6427,16.6316,16.6371,6800.0
2006-01-23 11:00:00,30.13,30.14,30.1,30.11,3800.0,16.6371,16.6427,16.6206,16.6261,3800.0
2006-01-23 11:05:00,30.13,30.13,30.12,30.13,2000.0,16.6371,16.6371,16.6316,16.6371,2000.0
2006-01-23 11:10:00,30.13,30.16,30.13,30.16,5400.0,16.6371,16.6537,16.6371,16.6537,5400.0
2006-01-23 11:15:00,30.16,30.16,30.15,30.15,2200.0,16.6537,16.6537,16.6482,16.6482,2200.0
2006-01-23 11:20:00,30.15,30.16,30.15,30.16,300.0,16.6482,16.6537,16.6482,16.6537,300.0
2006-01-23 11:25:00,30.16,30.17,30.16,30.16,3900.0,16.6537,16.6592,16.6537,16.6537,3900.0
2006-01-23 11:30:00,30.17,30.18,30.16,30.18,10600.0,16.6592,16.6648,16.6537,16.6648,10600.0
2006-01-23 11:35:00,30.2,30.21,30.18,30.18,8100.0,16.6758,16.6813,16.6648,16.6648,8100.0
2006-01-23 11:40:00,30.18,30.19,30.18,30.19,2300.0,16.6648,16.6703,16.6648,16.6703,2300.0
2006-01-23 11:45:00,30.2,30.2,30.2,30.2,1000.0,16.6758,16.6758,16.6758,16.6758,1000.0
2006-01-23 11:50:00,30.2,30.2,30.19,30.19,2000.0,16.6758,16.6758,16.6703,16.6703,2000.0
2006-01-23 11:55:00,30.19,30.19,30.13,30.14,6200.0,16.6703,16.6703,16.6371,16.6427,6200.0
2006-01-23 12:00:00,30.13,30.13,30.07,30.1,5700.0,16.6371,16.6371,16.604,16.6206,5700.0
2006-01-23 12:05:00,30.1,30.11,30.08,30.08,3600.0,16.6206,16.6261,16.6095,16.6095,3600.0
2006-01-23 12:10:00,30.09,30.09,30.08,30.09,1800.0,16.6151,16.6151,16.6095,16.6151,1800.0
2006-01-23 12:15:00,30.08,30.08,30.04,30.04,6400.0,16.6095,16.6095,16.5874,16.5874,6400.0
2006-01-23 12:20:00,30.04,30.04,30.03,30.03,1600.0,16.5874,16.5874,16.5819,16.5819,1600.0
2006-01-23 12:25:00,30.03,30.03,30.03,30.03,400.0,16.5819,16.5819,16.5819,16.5819,400.0
2006-01-23 12:30:00,30.03,30.03,30.02,30.02,1500.0,16.5819,16.5819,16.5764,16.5764,1500.0
2006-01-23 12:35:00,30.03,30.05,30.03,30.03,3300.0,16.5819,16.593,16.5819,16.5819,3300.0
2006-01-23 12:40:00,30.02,30.05,30.02,30.05,1800.0,16.5764,16.593,16.5764,16.593,1800.0
2006-01-23 12:45:00,30.03,30.04,30.0,30.0,4800.0,16.5819,16.5874,16.5654,16.5654,4800.0
2006-01-23 12:50:00,30.0,30.01,30.0,30.0,1200.0,16.5654,16.5709,16.5654,16.5654,1200.0
2006-01-23 12:55:00,29.99,30.0,29.99,30.0,900.0,16.5598,16.5654,16.5598,16.5654,900.0
2006-01-23 13:00:00,30.01,30.03,30.0,30.03,2800.0,16.5709,16.5819,16.5654,16.5819,2800.0
2006-01-23 13:05:00,30.02,30.04,30.02,30.03,68200.0,16.5764,16.5874,16.5764,16.5819,68200.0
2006-01-23 13:10:00,30.03,30.03,30.02,30.03,2200.0,16.5819,16.5819,16.5764,16.5819,2200.0
2006-01-23 13:15:00,30.02,30.04,30.02,30.04,3700.0,16.5764,16.5874,16.5764,16.5874,3700.0
2006-01-23 13:20:00,30.07,30.12,30.07,30.12,2600.0,16.604,16.6316,16.604,16.6316,2600.0
2006-01-23 13:25:00,30.12,30.17,30.11,30.16,7500.0,16.6316,16.6592,16.6261,16.6537,7500.0
2006-01-23 13:30:00,30.16,30.18,30.16,30.18,5100.0,16.6537,16.6648,16.6537,16.6648,5100.0
2006-01-23 13:35:00,30.17,30.18,30.17,30.17,1800.0,16.6592,16.6648,16.6592,16.6592,1800.0
2006-01-23 13:40:00,30.17,30.17,30.13,30.13,1500.0,16.6592,16.6592,16.6371,16.6371,1500.0
2006-01-23 13:45:00,30.13,30.14,30.12,30.12,3000.0,16.6371,16.6427,16.6316,16.6316,3000.0
2006-01-23 13:50:00,30.13,30.13,30.09,30.09,1300.0,16.6371,16.6371,16.6151,16.6151,1300.0
2006-01-23 13:55:00,30.09,30.11,30.09,30.11,3600.0,16.6151,16.6261,16.6151,16.6261,3600.0
2006-01-23 14:00:00,30.12,30.13,30.12,30.13,4400.0,16.6316,16.6371,16.6316,16.6371,4400.0
2006-01-23 14:05:00,30.13,30.13,30.13,30.13,4600.0,16.6371,16.6371,16.6371,16.6371,4600.0
2006-01-23 14:10:00,30.13,30.13,30.1,30.1,6500.0,16.6371,16.6371,16.6206,16.6206,6500.0
2006-01-23 14:15:00,30.09,30.09,30.04,30.05,5800.0,16.6151,16.6151,16.5874,16.593,5800.0
2006-01-23 14:20:00,30.04,30.05,30.04,30.05,5400.0,16.5874,16.593,16.5874,16.593,5400.0
2006-01-23 14:25:00,30.05,30.05,30.04,30.04,2600.0,16.593,16.593,16.5874,16.5874,2600.0
2006-01-23 14:30:00,30.04,30.08,30.04,30.08,2800.0,16.5874,16.6095,16.5874,16.6095,2800.0
2006-01-23 14:35:00,30.08,30.08,30.05,30.05,9500.0,16.6095,16.6095,16.593,16.593,9500.0
2006-01-23 14:40:00,30.05,30.05,30.05,30.05,2500.0,16.593,16.593,16.593,16.593,2500.0
2006-01-23 14:45:00,30.05,30.06,30.04,30.05,4000.0,16.593,16.5985,16.5874,16.593,4000.0
2006-01-23 14:50:00,30.05,30.06,30.04,30.06,4200.0,16.593,16.5985,16.5874,16.5985,4200.0
2006-01-23 14:55:00,30.05,30.05,30.0,30.04,4500.0,16.593,16.593,16.5654,16.5874,4500.0
2006-01-23 15:00:00,30.04,30.04,30.03,30.03,2800.0,16.5874,16.5874,16.5819,16.5819,2800.0
2006-01-23 15:05:00,30.04,30.04,30.04,30.04,5100.0,16.5874,16.5874,16.5874,16.5874,5100.0
2006-01-23 15:10:00,30.03,30.03,30.02,30.02,3000.0,16.5819,16.5819,16.5764,16.5764,3000.0
2006-01-23 15:15:00,30.02,30.03,30.01,30.02,4600.0,16.5764,16.5819,16.5709,16.5764,4600.0
2006-01-23 15:20:00,30.03,30.06,30.03,30.06,16000.0,16.5819,16.5985,16.5819,16.5985,16000.0
2006-01-23 15:25:00,30.06,30.06,30.04,30.04,4700.0,16.5985,16.5985,16.5874,16.5874,4700.0
2006-01-23 15:30:00,30.05,30.06,30.05,30.06,2900.0,16.593,16.5985,16.593,16.5985,2900.0
2006-01-23 15:35:00,30.06,30.07,30.06,30.07,2400.0,16.5985,16.604,16.5985,16.604,2400.0
2006-01-23 15:40:00,30.06,30.07,30.06,30.07,7200.0,16.5985,16.604,16.5985,16.604,7200.0
2006-01-23 15:45:00,30.06,30.06,30.03,30.03,13800.0,16.5985,16.5985,16.5819,16.5819,13800.0
2006-01-23 15:50:00,30.04,30.04,30.03,30.03,5000.0,16.5874,16.5874,16.5819,16.5819,5000.0
2006-01-23 15:55:00,30.03,30.03,29.99,30.0,23200.0,16.5819,16.5819,16.5598,16.5654,23200.0
2006-01-24 09:30:00,30.0,30.08,29.99,30.01,3800.0,16.5654,16.6095,16.5598,16.5709,3800.0
2006-01-24 09:35:00,30.09,30.2,30.09,30.15,5000.0,16.6151,16.6758,16.6151,16.6482,5000.0
2006-01-24 09:40:00,30.18,30.18,30.12,30.15,7200.0,16.6648,16.6648,16.6316,16.6482,7200.0
2006-01-24 09:45:00,30.15,30.18,30.15,30.15,7600.0,16.6482,16.6648,16.6482,16.6482,7600.0
2006-01-24 09:50:00,30.17,30.2,30.16,30.2,3500.0,16.6592,16.6758,16.6537,16.6758,3500.0
2006-01-24 09:55:00,30.22,30.22,30.17,30.18,1700.0,16.6868,16.6868,16.6592,16.6648,1700.0
2006-01-24 10:00:00,30.18,30.2,30.18,30.2,2500.0,16.6648,16.6758,16.6648,16.6758,2500.0
2006-01-24 10:05:00,30.21,30.24,30.2,30.2,3400.0,16.6813,16.6979,16.6758,16.6758,3400.0
2006-01-24 10:10:00,30.2,30.21,30.2,30.2,1200.0,16.6758,16.6813,16.6758,16.6758,1200.0
2006-01-24 10:15:00,30.22,30.26,30.22,30.22,4400.0,16.6868,16.7089,16.6868,16.6868,4400.0
2006-01-24 10:20:00,30.24,30.26,30.21,30.22,3100.0,16.6979,16.7089,16.6813,16.6868,3100.0
2006-01-24 10:25:00,30.18,30.18,30.18,30.18,500.0,16.6648,16.6648,16.6648,16.6648,500.0
2006-01-24 10:30:00,30.19,30.19,30.17,30.19,1900.0,16.6703,16.6703,16.6592,16.6703,1900.0
2006-01-24 10:35:00,30.2,30.2,30.2,30.2,300.0,16.6758,16.6758,16.6758,16.6758,300.0
2006-01-24 10:40:00,30.18,30.2,30.17,30.17,2300.0,16.6648,16.6758,16.6592,16.6592,2300.0
2006-01-24 10:45:00,30.18,30.19,30.17,30.17,2100.0,16.6648,16.6703,16.6592,16.6592,2100.0
2006-01-24 10:50:00,30.18,30.18,30.15,30.15,3000.0,16.6648,16.6648,16.6482,16.6482,3000.0
2006-01-24 10:55:00,30.14,30.15,30.12,30.14,3700.0,16.6427,16.6482,16.6316,16.6427,3700.0
2006-01-24 11:00:00,30.14,30.14,30.11,30.11,3900.0,16.6427,16.6427,16.6261,16.6261,3900.0
2006-01-24 11:05:00,30.13,30.13,30.07,30.1,4300.0,16.6371,16.6371,16.604,16.6206,4300.0
2006-01-24 11:10:00,30.08,30.08,30.07,30.07,1300.0,16.6095,16.6095,16.604,16.604,1300.0
2006-01-24 11:15:00,30.08,30.08,30.06,30.07,2500.0,16.6095,16.6095,16.5985,16.604,2500.0
2006-01-24 11:20:00,30.08,30.09,30.07,30.08,7800.0,16.6095,16.6151,16.604,16.6095,7800.0
2006-01-24 11:25:00,30.08,30.08,30.07,30.07,1800.0,16.6095,16.6095,16.604,16.604,1800.0
2006-01-24 11:30:00,30.07,30.07,30.06,30.07,1000.0,16.604,16.604,16.5985,16.604,1000.0
2006-01-24 11:35:00,30.07,30.07,30.06,30.07,2600.0,16.604,16.604,16.5985,16.604,2600.0
2006-01-24 11:40:00,30.07,30.07,30.07,30.07,2600.0,16.604,16.604,16.604,16.604,2600.0
2006-01-24 11:45:00,30.07,30.1,30.07,30.09,3900.0,16.604,16.6206,16.604,16.6151,3900.0
2006-01-24 11:50:00,30.09,30.09,30.09,30.09,300.0,16.6151,16.6151,16.6151,16.6151,300.0
2006-01-24 11:55:00,30.09,30.09,30.08,30.08,1100.0,16.6151,16.6151,16.6095,16.6095,1100.0
2006-01-24 12:00:00,30.07,30.07,30.02,30.02,7600.0,16.604,16.604,16.5764,16.5764,7600.0
2006-01-24 12:05:00,30.0,30.0,29.96,29.97,10000.0,16.5654,16.5654,16.5433,16.5488,10000.0
2006-01-24 12:10:00,29.97,29.99,29.96,29.99,54200.0,16.5488,16.5598,16.5433,16.5598,54200.0
2006-01-24 12:15:00,29.98,29.98,29.89,29.93,10300.0,16.5543,16.5543,16.5046,16.5267,10300.0
2006-01-24 12:20:00,29.93,29.96,29.92,29.96,37600.0,16.5267,16.5433,16.5212,16.5433,37600.0
2006-01-24 12:25:00,29.95,29.95,29.94,29.94,1100.0,16.5378,16.5378,16.5322,16.5322,1100.0
2006-01-24 12:30:00,29.94,29.96,29.94,29.95,41300.0,16.5322,16.5433,16.5322,16.5378,41300.0
2006-01-24 12:35:00,29.94,29.94,29.89,29.89,2900.0,16.5322,16.5322,16.5046,16.5046,2900.0
2006-01-24 12:40:00,29.9,29.91,29.9,29.9,1800.0,16.5101,16.5157,16.5101,16.5101,1800.0
2006-01-24 12:45:00,29.9,29.92,29.9,29.91,1500.0,16.5101,16.5212,16.5101,16.5157,1500.0
2006-01-24 12:50:00,29.92,29.92,29.92,29.92,4700.0,16.5212,16.5212,16.5212,16.5212,4700.0
2006-01-24 12:55:00,29.93,29.93,29.93,29.93,2900.0,16.5267,16.5267,16.5267,16.5267,2900.0
2006-01-24 13:00:00,29.93,29.93,29.93,29.93,1400.0,16.5267,16.5267,16.5267,16.5267,1400.0
2006-01-24 13:05:00,29.94,29.94,29.92,29.92,2800.0,16.5322,16.5322,16.5212,16.5212,2800.0
2006-01-24 13:10:00,29.91,29.92,29.91,29.92,2100.0,16.5157,16.5212,16.5157,16.5212,2100.0
2006-01-24 13:15:00,29.91,29.92,29.91,29.92,1700.0,16.5157,16.5212,16.5157,16.5212,1700.0
2006-01-24 13:20:00,29.92,29.92,29.92,29.92,0.0,16.5212,16.5212,16.5212,16.5212,0.0
2006-01-24 13:25:00,29.92,29.92,29.89,29.91,47300.0,16.5212,16.5212,16.5046,16.5157,47300.0
2006-01-24 13:30:00,29.92,29.92,29.9,29.92,4600.0,16.5212,16.5212,16.5101,16.5212,4600.0
2006-01-24 13:35:00,29.92,29.94,29.91,29.93,1600.0,16.5212,16.5322,16.5157,16.5267,1600.0
2006-01-24 13:40:00,29.93,29.93,29.9,29.91,3100.0,16.5267,16.5267,16.5101,16.5157,3100.0
2006-01-24 13:45:00,29.91,29.94,29.88,29.94,6900.0,16.5157,16.5322,16.4991,16.5322,6900.0
2006-01-24 13:50:00,29.94,29.95,29.93,29.95,2100.0,16.5322,16.5378,16.5267,16.5378,2100.0
2006-01-24 13:55:00,29.95,30.0,29.95,30.0,4900.0,16.5378,16.5654,16.5378,16.5654,4900.0
2006-01-24 14:00:00,30.0,30.04,30.0,30.01,12000.0,16.5654,16.5874,16.5654,16.5709,12000.0
2006-01-24 14:05:00,30.01,30.02,29.9,29.93,12400.0,16.5709,16.5764,16.5101,16.5267,12400.0
2006-01-24 14:10:00,29.94,29.97,29.93,29.96,5100.0,16.5322,16.5488,16.5267,16.5433,5100.0
2006-01-24 14:15:00,29.95,29.96,29.95,29.95,30300.0,16.5378,16.5433,16.5378,16.5378,30300.0
2006-01-24 14:20:00,29.95,29.95,29.93,29.93,1700.0,16.5378,16.5378,16.5267,16.5267,1700.0
2006-01-24 14:25:00,29.93,29.93,29.92,29.92,2300.0,16.5267,16.5267,16.5212,16.5212,2300.0
2006-01-24 14:30:00,29.9,29.95,29.9,29.95,5100.0,16.5101,16.5378,16.5101,16.5378,5100.0
2006-01-24 14:35:00,29.93,29.93,29.89,29.9,3000.0,16.5267,16.5267,16.5046,16.5101,3000.0
2006-01-24 14:40:00,29.9,29.9,29.88,29.89,2600.0,16.5101,16.5101,16.4991,16.5046,2600.0
2006-01-24 14:45:00,29.9,29.9,29.85,29.86,4200.0,16.5101,16.5101,16.4825,16.4881,4200.0
2006-01-24 14:50:00,29.86,29.86,29.85,29.86,2600.0,16.4881,16.4881,16.4825,16.4881,2600.0
2006-01-24 14:55:00,29.85,29.85,29.83,29.84,8500.0,16.4825,16.4825,16.4715,16.477,8500.0
2006-01-24 15:00:00,29.84,29.84,29.83,29.84,4200.0,16.477,16.477,16.4715,16.477,4200.0
2006-01-24 15:05:00,29.85,29.86,29.84,29.86,8900.0,16.4825,16.4881,16.477,16.4881,8900.0
2006-01-24 15:10:00,29.86,29.86,29.81,29.81,7500.0,16.4881,16.4881,16.4604,16.4604,7500.0
2006-01-24 15:15:00,29.82,29.85,29.81,29.84,6500.0,16.466,16.4825,16.4604,16.477,6500.0
2006-01-24 15:20:00,29.84,29.86,29.84,29.85,4400.0,16.477,16.4881,16.477,16.4825,4400.0
2006-01-24 15:25:00,29.85,29.85,29.84,29.85,3400.0,16.4825,16.4825,16.477,16.4825,3400.0
2006-01-24 15:30:00,29.85,29.86,29.85,29.86,10700.0,16.4825,16.4881,16.4825,16.4881,10700.0
2006-01-24 15:35:00,29.86,29.89,29.85,29.89,5800.0,16.4881,16.5046,16.4825,16.5046,5800.0
2006-01-24 15:40:00,29.9,29.9,29.84,29.85,14100.0,16.5101,16.5101,16.477,16.4825,14100.0
2006-01-24 15:45:00,29.85,29.85,29.82,29.82,70900.0,16.4825,16.4825,16.466,16.466,70900.0
2006-01-24 15:50:00,29.82,29.83,29.82,29.82,15300.0,16.466,16.4715,16.466,16.466,15300.0
2006-01-24 15:55:00,29.82,29.83,29.8,29.8,20700.0,16.466,16.4715,16.4549,16.4549,20700.0
2006-01-25 09:30:00,29.94,29.96,29.91,29.96,5300.0,16.5322,16.5433,16.5157,16.5433,5300.0
2006-01-25 09:35:00,29.96,29.98,29.9,29.98,3000.0,16.5433,16.5543,16.5101,16.5543,3000.0
2006-01-25 09:40:00,29.97,29.99,29.93,29.94,84900.0,16.5488,16.5598,16.5267,16.5322,84900.0
2006-01-25 09:45:00,29.94,30.03,29.9,30.0,16000.0,16.5322,16.5819,16.5101,16.5654,16000.0
2006-01-25 09:50:00,29.99,29.99,29.87,29.92,8400.0,16.5598,16.5598,16.4936,16.5212,8400.0
2006-01-25 09:55:00,29.93,29.93,29.92,29.92,3600.0,16.5267,16.5267,16.5212,16.5212,3600.0
2006-01-25 10:00:00,29.93,29.94,29.92,29.93,5100.0,16.5267,16.5322,16.5212,16.5267,5100.0
2006-01-25 10:05:00,29.93,29.94,29.93,29.93,6600.0,16.5267,16.5322,16.5267,16.5267,6600.0
2006-01-25 10:10:00,29.93,29.94,29.92,29.94,5600.0,16.5267,16.5322,16.5212,16.5322,5600.0
2006-01-25 10:15:00,29.94,29.94,29.93,29.94,56100.0,16.5322,16.5322,16.5267,16.5322,56100.0
2006-01-25 10:20:00,29.94,29.95,29.92,29.93,3100.0,16.5322,16.5378,16.5212,16.5267,3100.0
2006-01-25 10:25:00,29.92,29.97,29.92,29.97,6300.0,16.5212,16.5488,16.5212,16.5488,6300.0
2006-01-25 10:30:00,29.96,29.97,29.95,29.96,4200.0,16.5433,16.5488,16.5378,16.5433,4200.0
2006-01-25 10:35:00,29.96,29.97,29.96,29.97,13000.0,16.5433,16.5488,16.5433,16.5488,13000.0
2006-01-25 10:40:00,29.96,29.97,29.96,29.97,7600.0,16.5433,16.5488,16.5433,16.5488,7600.0
2006-01-25 10:45:00,29.97,29.97,29.96,29.97,5500.0,16.5488,16.5488,16.5433,16.5488,5500.0
2006-01-25 10:50:00,29.97,29.97,29.97,29.97,6900.0,16.5488,16.5488,16.5488,16.5488,6900.0
2006-01-25 10:55:00,29.96,29.96,29.91,29.93,8200.0,16.5433,16.5433,16.5157,16.5267,8200.0
2006-01-25 11:00:00,29.93,29.94,29.92,29.93,4200.0,16.5267,16.5322,16.5212,16.5267,4200.0
2006-01-25 11:05:00,29.93,29.94,29.93,29.93,2600.0,16.5267,16.5322,16.5267,16.5267,2600.0
2006-01-25 11:10:00,29.93,29.94,29.93,29.94,900.0,16.5267,16.5322,16.5267,16.5322,900.0
2006-01-25 11:15:00,29.94,29.94,29.9,29.94,12200.0,16.5322,16.5322,16.5101,16.5322,12200.0
2006-01-25 11:20:00,29.94,29.94,29.92,29.92,6300.0,16.5322,16.5322,16.5212,16.5212,6300.0
2006-01-25 11:25:00,29.93,29.94,29.92,29.94,1700.0,16.5267,16.5322,16.5212,16.5322,1700.0
2006-01-25 11:30:00,29.93,29.94,29.93,29.93,5400.0,16.5267,16.5322,16.5267,16.5267,5400.0
2006-01-25 11:35:00,29.94,29.97,29.94,29.97,14600.0,16.5322,16.5488,16.5322,16.5488,14600.0
2006-01-25 11:40:00,29.97,29.98,29.96,29.98,3800.0,16.5488,16.5543,16.5433,16.5543,3800.0
2006-01-25 11:45:00,29.97,29.97,29.9,29.92,3300.0,16.5488,16.5488,16.5101,16.5212,3300.0
2006-01-25 11:50:00,29.9,29.9,29.89,29.89,700.0,16.5101,16.5101,16.5046,16.5046,700.0
2006-01-25 11:55:00,29.91,29.94,29.91,29.94,3600.0,16.5157,16.5322,16.5157,16.5322,3600.0
2006-01-25 12:00:00,29.93,29.94,29.93,29.94,2100.0,16.5267,16.5322,16.5267,16.5322,2100.0
2006-01-25 12:05:00,29.94,29.96,29.93,29.96,1400.0,16.5322,16.5433,16.5267,16.5433,1400.0
2006-01-25 12:10:00,29.97,29.97,29.91,29.92,8300.0,16.5488,16.5488,16.5157,16.5212,8300.0
2006-01-25 12:15:00,29.91,29.91,29.89,29.91,3900.0,16.5157,16.5157,16.5046,16.5157,3900.0
2006-01-25 12:20:00,29.89,29.89,29.87,29.87,900.0,16.5046,16.5046,16.4936,16.4936,900.0
2006-01-25 12:25:00,29.87,29.87,29.83,29.83,1700.0,16.4936,16.4936,16.4715,16.4715,1700.0
2006-01-25 12:30:00,29.84,29.87,29.84,29.87,4200.0,16.477,16.4936,16.477,16.4936,4200.0
2006-01-25 12:35:00,29.88,29.88,29.87,29.87,2600.0,16.4991,16.4991,16.4936,16.4936,2600.0
2006-01-25 12:40:00,29.87,29.87,29.84,29.85,1700.0,16.4936,16.4936,16.477,16.4825,1700.0
2006-01-25 12:45:00,29.86,29.9,29.86,29.89,5900.0,16.4881,16.5101,16.4881,16.5046,5900.0
2006-01-25 12:50:00,29.89,29.9,29.88,29.88,2400.0,16.5046,16.5101,16.4991,16.4991,2400.0
2006-01-25 12:55:00,29.88,29.9,29.88,29.89,2400.0,16.4991,16.5101,16.4991,16.5046,2400.0
2006-01-25 13:00:00,29.89,29.9,29.88,29.9,3600.0,16.5046,16.5101,16.4991,16.5101,3600.0
2006-01-25 13:05:00,29.89,29.9,29.89,29.9,9700.0,16.5046,16.5101,16.5046,16.5101,9700.0
2006-01-25 13:10:00,29.9,29.9,29.87,29.88,3000.0,16.5101,16.5101,16.4936,16.4991,3000.0
2006-01-25 13:15:00,29.89,29.9,29.89,29.9,3500.0,16.5046,16.5101,16.5046,16.5101,3500.0
2006-01-25 13:20:00,29.89,29.9,29.87,29.88,5800.0,16.5046,16.5101,16.4936,16.4991,5800.0
2006-01-25 13:25:00,29.89,29.89,29.89,29.89,700.0,16.5046,16.5046,16.5046,16.5046,700.0
2006-01-25 13:30:00,29.89,29.9,29.89,29.9,800.0,16.5046,16.5101,16.5046,16.5101,800.0
2006-01-25 13:35:00,29.9,29.9,29.89,29.9,3100.0,16.5101,16.5101,16.5046,16.5101,3100.0
2006-01-25 13:40:00,29.89,29.9,29.89,29.9,1700.0,16.5046,16.5101,16.5046,16.5101,1700.0
2006-01-25 13:45:00,29.9,29.9,29.88,29.88,2900.0,16.5101,16.5101,16.4991,16.4991,2900.0
2006-01-25 13:50:00,29.87,29.88,29.87,29.88,2600.0,16.4936,16.4991,16.4936,16.4991,2600.0
2006-01-25 13:55:00,29.89,29.89,29.88,29.89,2200.0,16.5046,16.5046,16.4991,16.5046,2200.0
2006-01-25 14:00:00,29.88,29.88,29.85,29.88,6200.0,16.4991,16.4991,16.4825,16.4991,6200.0
2006-01-25 14:05:00,29.89,29.89,29.89,29.89,3300.0,16.5046,16.5046,16.5046,16.5046,3300.0
2006-01-25 14:10:00,29.89,29.89,29.88,29.88,2400.0,16.5046,16.5046,16.4991,16.4991,2400.0
2006-01-25 14:15:00,29.89,29.89,29.89,29.89,600.0,16.5046,16.5046,16.5046,16.5046,600.0
2006-01-25 14:20:00,29.89,29.89,29.88,29.89,2800.0,16.5046,16.5046,16.4991,16.5046,2800.0
2006-01-25 14:25:00,29.89,29.89,29.88,29.89,3800.0,16.5046,16.5046,16.4991,16.5046,3800.0
2006-01-25 14:30:00,29.89,29.89,29.89,29.89,900.0,16.5046,16.5046,16.5046,16.5046,900.0
2006-01-25 14:35:00,29.88,29.89,29.88,29.88,4800.0,16.4991,16.5046,16.4991,16.4991,4800.0
2006-01-25 14:40:00,29.89,29.89,29.85,29.86,17200.0,16.5046,16.5046,16.4825,16.4881,17200.0
2006-01-25 14:45:00,29.86,29.89,29.86,29.86,12700.0,16.4881,16.5046,16.4881,16.4881,12700.0
2006-01-25 14:50:00,29.87,29.89,29.87,29.89,3400.0,16.4936,16.5046,16.4936,16.5046,3400.0
2006-01-25 14:55:00,29.89,29.92,29.89,29.92,13300.0,16.5046,16.5212,16.5046,16.5212,13300.0
2006-01-25 15:00:00,29.92,29.92,29.91,29.91,6900.0,16.5212,16.5212,16.5157,16.5157,6900.0
2006-01-25 15:05:00,29.91,29.92,29.9,29.9,10600.0,16.5157,16.5212,16.5101,16.5101,10600.0
2006-01-25 15:10:00,29.9,29.91,29.89,29.9,13700.0,16.5101,16.5157,16.5046,16.5101,13700.0
2006-01-25 15:15:00,29.9,29.9,29.89,29.89,6600.0,16.5101,16.5101,16.5046,16.5046,6600.0
2006-01-25 15:20:00,29.9,29.9,29.89,29.89,2500.0,16.5101,16.5101,16.5046,16.5046,2500.0
2006-01-25 15:25:00,29.9,29.9,29.83,29.88,24700.0,16.5101,16.5101,16.4715,16.4991,24700.0
2006-01-25 15:30:00,29.9,29.9,29.87,29.89,11000.0,16.5101,16.5101,16.4936,16.5046,11000.0
2006-01-25 15:35:00,29.89,29.92,29.89,29.92,16200.0,16.5046,16.5212,16.5046,16.5212,16200.0
2006-01-25 15:40:00,29.93,30.01,29.93,29.99,18100.0,16.5267,16.5709,16.5267,16.5598,18100.0
2006-01-25 15:45:00,30.0,30.0,29.95,29.96,12900.0,16.5654,16.5654,16.5378,16.5433,12900.0
2006-01-25 15:50:00,29.96,29.96,29.95,29.96,5600.0,16.5433,16.5433,16.5378,16.5433,5600.0
2006-01-25 15:55:00,29.95,29.95,29.94,29.94,7700.0,16.5378,16.5378,16.5322,16.5322,7700.0
2006-01-26 09:30:00,29.93,29.93,29.86,29.86,27000.0,16.5267,16.5267,16.4881,16.4881,27000.0
2006-01-26 09:35:00,29.86,29.87,29.81,29.82,28300.0,16.4881,16.4936,16.4604,16.466,28300.0
2006-01-26 09:40:00,29.82,29.9,29.7,29.71,15300.0,16.466,16.5101,16.3997,16.4052,15300.0
2006-01-26 09:45:00,29.71,29.75,29.7,29.75,33900.0,16.4052,16.4273,16.3997,16.4273,33900.0
2006-01-26 09:50:00,29.74,29.78,29.74,29.76,36400.0,16.4218,16.4439,16.4218,16.4328,36400.0
2006-01-26 09:55:00,29.77,29.83,29.77,29.83,4900.0,16.4384,16.4715,16.4384,16.4715,4900.0
2006-01-26 10:00:00,29.82,29.85,29.75,29.85,18600.0,16.466,16.4825,16.4273,16.4825,18600.0
2006-01-26 10:05:00,29.85,29.89,29.84,29.88,4600.0,16.4825,16.5046,16.477,16.4991,4600.0
2006-01-26 10:10:00,29.87,29.91,29.86,29.9,6200.0,16.4936,16.5157,16.4881,16.5101,6200.0
2006-01-26 10:15:00,29.89,29.92,29.89,29.92,6600.0,16.5046,16.5212,16.5046,16.5212,6600.0
2006-01-26 10:20:00,29.94,29.95,29.93,29.95,7500.0,16.5322,16.5378,16.5267,16.5378,7500.0
2006-01-26 10:25:00,29.96,29.98,29.96,29.97,7300.0,16.5433,16.5543,16.5433,16.5488,7300.0
2006-01-26 10:30:00,29.97,30.0,29.96,29.96,8200.0,16.5488,16.5654,16.5433,16.5433,8200.0
2006-01-26 10:35:00,29.96,29.97,29.96,29.97,6000.0,16.5433,16.5488,16.5433,16.5488,6000.0
2006-01-26 10:40:00,29.97,30.0,29.97,29.98,11900.0,16.5488,16.5654,16.5488,16.5543,11900.0
2006-01-26 10:45:00,29.99,30.01,29.98,30.01,5900.0,16.5598,16.5709,16.5543,16.5709,5900.0
2006-01-26 10:50:00,30.0,30.02,29.99,29.99,10400.0,16.5654,16.5764,16.5598,16.5598,10400.0
2006-01-26 10:55:00,30.0,30.08,30.0,30.03,25700.0,16.5654,16.6095,16.5654,16.5819,25700.0
2006-01-26 11:00:00,30.03,30.03,30.02,30.03,5500.0,16.5819,16.5819,16.5764,16.5819,5500.0
2006-01-26 11:05:00,30.03,30.03,29.99,29.99,7000.0,16.5819,16.5819,16.5598,16.5598,7000.0
2006-01-26 11:10:00,29.99,29.99,29.96,29.97,24500.0,16.5598,16.5598,16.5433,16.5488,24500.0
2006-01-26 11:15:00,29.97,29.97,29.94,29.94,15100.0,16.5488,16.5488,16.5322,16.5322,15100.0
2006-01-26 11:20:00,29.94,29.95,29.92,29.92,11600.0,16.5322,16.5378,16.5212,16.5212,11600.0
2006-01-26 11:25:00,29.92,29.92,29.92,29.92,7300.0,16.5212,16.5212,16.5212,16.5212,7300.0
2006-01-26 11:30:00,29.92,29.94,29.92,29.94,62700.0,16.5212,16.5322,16.5212,16.5322,62700.0
2006-01-26 11:35:00,29.95,29.95,29.94,29.94,18100.0,16.5378,16.5378,16.5322,16.5322,18100.0
2006-01-26 11:40:00,29.94,29.94,29.93,29.93,16100.0,16.5322,16.5322,16.5267,16.5267,16100.0
2006-01-26 11:45:00,29.93,29.93,29.89,29.91,25300.0,16.5267,16.5267,16.5046,16.5157,25300.0
2006-01-26 11:50:00,29.91,29.96,29.91,29.94,16900.0,16.5157,16.5433,16.5157,16.5322,16900.0
2006-01-26 11:55:00,29.94,29.98,29.94,29.97,24200.0,16.5322,16.5543,16.5322,16.5488,24200.0
2006-01-26 12:00:00,29.97,30.0,29.97,30.0,14700.0,16.5488,16.5654,16.5488,16.5654,14700.0
2006-01-26 12:05:00,30.0,30.0,29.99,30.0,20200.0,16.5654,16.5654,16.5598,16.5654,20200.0
2006-01-26 12:10:00,30.0,30.0,29.98,29.98,6600.0,16.5654,16.5654,16.5543,16.5543,6600.0
2006-01-26 12:15:00,29.98,30.0,29.97,29.99,10500.0,16.5543,16.5654,16.5488,16.5598,10500.0
2006-01-26 12:20:00,29.99,29.99,29.99,29.99,2800.0,16.5598,16.5598,16.5598,16.5598,2800.0
2006-01-26 12:25:00,29.99,29.99,29.98,29.98,29200.0,16.5598,16.5598,16.5543,16.5543,29200.0
2006-01-26 12:30:00,29.98,29.98,29.96,29.96,14200.0,16.5543,16.5543,16.5433,16.5433,14200.0
2006-01-26 12:35:00,29.96,29.96,29.94,29.94,7400.0,16.5433,16.5433,16.5322,16.5322,7400.0
2006-01-26 12:40:00,29.94,29.95,29.94,29.94,3400.0,16.5322,16.5378,16.5322,16.5322,3400.0
2006-01-26 12:45:00,29.95,29.95,29.94,29.94,3600.0,16.5378,16.5378,16.5322,16.5322,3600.0
2006-01-26 12:50:00,29.94,29.94,29.91,29.91,8900.0,16.5322,16.5322,16.5157,16.5157,8900.0
2006-01-26 12:55:00,29.92,29.95,29.92,29.94,18500.0,16.5212,16.5378,16.5212,16.5322,18500.0
2006-01-26 13:00:00,29.94,29.98,29.94,29.94,22300.0,16.5322,16.5543,16.5322,16.5322,22300.0
2006-01-26 13:05:00,29.94,29.95,29.94,29.95,4000.0,16.5322,16.5378,16.5322,16.5378,4000.0
2006-01-26 13:10:00,29.94,29.95,29.94,29.95,2200.0,16.5322,16.5378,16.5322,16.5378,2200.0
2006-01-26 13:15:00,29.95,29.95,29.94,29.95,7000.0,16.5378,16.5378,16.5322,16.5378,7000.0
2006-01-26 13:20:00,29.95,29.95,29.93,29.94,5400.0,16.5378,16.5378,16.5267,16.5322,5400.0
2006-01-26 13:25:00,29.93,29.93,29.92,29.92,4900.0,16.5267,16.5267,16.5212,16.5212,4900.0
2006-01-26 13:30:00,29.92,29.92,29.91,29.91,3900.0,16.5212,16.5212,16.5157,16.5157,3900.0
2006-01-26 13:35:00,29.91,29.91,29.91,29.91,4300.0,16.5157,16.5157,16.5157,16.5157,4300.0
2006-01-26 13:40:00,29.92,29.92,29.91,29.92,18200.0,16.5212,16.5212,16.5157,16.5212,18200.0
2006-01-26 13:45:00,29.91,29.92,29.9,29.9,7900.0,16.5157,16.5212,16.5101,16.5101,7900.0
2006-01-26 13:50:00,29.91,29.95,29.91,29.94,11800.0,16.5157,16.5378,16.5157,16.5322,11800.0
2006-01-26 13:55:00,29.94,29.94,29.92,29.93,6200.0,16.5322,16.5322,16.5212,16.5267,6200.0
2006-01-26 14:00:00,29.93,29.95,29.93,29.94,27200.0,16.5267,16.5378,16.5267,16.5322,27200.0
2006-01-26 14:05:00,29.94,29.94,29.93,29.93,9000.0,16.5322,16.5322,16.5267,16.5267,9000.0
2006-01-26 14:10:00,29.93,29.94,29.92,29.92,6300.0,16.5267,16.5322,16.5212,16.5212,6300.0
2006-01-26 14:15:00,29.92,29.95,29.92,29.94,13000.0,16.5212,16.5378,16.5212,16.5322,13000.0
2006-01-26 14:20:00,29.94,29.95,29.92,29.93,4600.0,16.5322,16.5378,16.5212,16.5267,4600.0
2006-01-26 14:25:00,29.95,29.95,29.94,29.94,6500.0,16.5378,16.5378,16.5322,16.5322,6500.0
2006-01-26 14:30:00,29.94,29.94,29.92,29.92,5000.0,16.5322,16.5322,16.5212,16.5212,5000.0
2006-01-26 14:35:00,29.92,29.93,29.91,29.91,7300.0,16.5212,16.5267,16.5157,16.5157,7300.0
2006-01-26 14:40:00,29.91,29.93,29.91,29.92,23400.0,16.5157,16.5267,16.5157,16.5212,23400.0
2006-01-26 14:45:00,29.91,29.92,29.9,29.9,13900.0,16.5157,16.5212,16.5101,16.5101,13900.0
2006-01-26 14:50:00,29.9,29.91,29.87,29.87,9500.0,16.5101,16.5157,16.4936,16.4936,9500.0
2006-01-26 14:55:00,29.87,29.88,29.84,29.84,9200.0,16.4936,16.4991,16.477,16.477,9200.0
2006-01-26 15:00:00,29.84,29.86,29.79,29.8,19700.0,16.477,16.4881,16.4494,16.4549,19700.0
2006-01-26 15:05:00,29.8,29.85,29.79,29.81,20700.0,16.4549,16.4825,16.4494,16.4604,20700.0
2006-01-26 15:10:00,29.81,29.81,29.8,29.8,5800.0,16.4604,16.4604,16.4549,16.4549,5800.0
2006-01-26 15:15:00,29.81,29.82,29.8,29.8,7300.0,16.4604,16.466,16.4549,16.4549,7300.0
2006-01-26 15:20:00,29.8,29.8,29.78,29.78,6900.0,16.4549,16.4549,16.4439,16.4439,6900.0
2006-01-26 15:25:00,29.77,29.78,29.77,29.78,10700.0,16.4384,16.4439,16.4384,16.4439,10700.0
2006-01-26 15:30:00,29.77,29.77,29.75,29.76,23400.0,16.4384,16.4384,16.4273,16.4328,23400.0
2006-01-26 15:35:00,29.76,29.76,29.75,29.75,10200.0,16.4328,16.4328,16.4273,16.4273,10200.0
2006-01-26 15:40:00,29.75,29.75,29.7,29.7,12200.0,16.4273,16.4273,16.3997,16.3997,12200.0
2006-01-26 15:45:00,29.71,29.71,29.62,29.62,48900.0,16.4052,16.4052,16.3555,16.3555,48900.0
2006-01-26 15:50:00,29.62,29.62,29.55,29.56,73700.0,16.3555,16.3555,16.3169,16.3224,73700.0
2006-01-26 15:55:00,29.52,29.57,29.5,29.51,48400.0,16.3003,16.3279,16.2893,16.2948,48400.0
2006-01-27 09:30:00,29.65,29.65,29.55,29.55,8400.0,16.3721,16.3721,16.3169,16.3169,8400.0
2006-01-27 09:35:00,29.55,29.56,29.27,29.34,18700.0,16.3169,16.3224,16.1623,16.2009,18700.0
2006-01-27 09:40:00,29.34,29.55,29.34,29.54,4200.0,16.2009,16.3169,16.2009,16.3114,4200.0
2006-01-27 09:45:00,29.57,29.61,29.57,29.59,3400.0,16.3279,16.35,16.3279,16.339,3400.0
2006-01-27 09:50:00,29.59,29.6,29.53,29.54,9400.0,16.339,16.3445,16.3058,16.3114,9400.0
2006-01-27 09:55:00,29.54,29.54,29.47,29.48,8600.0,16.3114,16.3114,16.2727,16.2782,8600.0
2006-01-27 10:00:00,29.48,29.48,29.42,29.48,13900.0,16.2782,16.2782,16.2451,16.2782,13900.0
2006-01-27 10:05:00,29.48,29.56,29.48,29.56,11700.0,16.2782,16.3224,16.2782,16.3224,11700.0
2006-01-27 10:10:00,29.57,29.64,29.57,29.63,8500.0,16.3279,16.3666,16.3279,16.3611,8500.0
2006-01-27 10:15:00,29.63,29.67,29.63,29.66,9200.0,16.3611,16.3831,16.3611,16.3776,9200.0
2006-01-27 10:20:00,29.66,29.67,29.61,29.61,4200.0,16.3776,16.3831,16.35,16.35,4200.0
2006-01-27 10:25:00,29.63,29.63,29.6,29.61,12000.0,16.3611,16.3611,16.3445,16.35,12000.0
2006-01-27 10:30:00,29.64,29.68,29.64,29.66,11300.0,16.3666,16.3887,16.3666,16.3776,11300.0
2006-01-27 10:35:00,29.67,29.8,29.67,29.8,8800.0,16.3831,16.4549,16.3831,16.4549,8800.0
2006-01-27 10:40:00,29.82,29.86,29.82,29.85,15100.0,16.466,16.4881,16.466,16.4825,15100.0
2006-01-27 10:45:00,29.86,29.87,29.76,29.82,37800.0,16.4881,16.4936,16.4328,16.466,37800.0
2006-01-27 10:50:00,29.82,29.87,29.81,29.82,11600.0,16.466,16.4936,16.4604,16.466,11600.0
2006-01-27 10:55:00,29.85,29.85,29.8,29.8,9000.0,16.4825,16.4825,16.4549,16.4549,9000.0
2006-01-27 11:00:00,29.79,29.87,29.76,29.84,17200.0,16.4494,16.4936,16.4328,16.477,17200.0
2006-01-27 11:05:00,29.83,29.83,29.82,29.82,7800.0,16.4715,16.4715,16.466,16.466,7800.0
2006-01-27 11:10:00,29.82,29.83,29.81,29.82,3600.0,16.466,16.4715,16.4604,16.466,3600.0
2006-01-27 11:15:00,29.82,29.83,29.81,29.81,6000.0,16.466,16.4715,16.4604,16.4604,6000.0
2006-01-27 11:20:00,29.82,29.82,29.81,29.81,6400.0,16.466,16.466,16.4604,16.4604,6400.0
2006-01-27 11:25:00,29.82,29.86,29.81,29.86,9200.0,16.466,16.4881,16.4604,16.4881,9200.0
2006-01-27 11:30:00,29.86,29.86,29.85,29.85,4400.0,16.4881,16.4881,16.4825,16.4825,4400.0
2006-01-27 11:35:00,29.86,29.86,29.85,29.85,6200.0,16.4881,16.4881,16.4825,16.4825,6200.0
2006-01-27 11:40:00,29.85,29.85,29.84,29.84,4100.0,16.4825,16.4825,16.477,16.477,4100.0
2006-01-27 11:45:00,29.85,29.85,29.83,29.84,7500.0,16.4825,16.4825,16.4715,16.477,7500.0
2006-01-27 11:50:00,29.84,29.85,29.83,29.85,5500.0,16.477,16.4825,16.4715,16.4825,5500.0
2006-01-27 11:55:00,29.85,29.86,29.84,29.85,5900.0,16.4825,16.4881,16.477,16.4825,5900.0
2006-01-27 12:00:00,29.86,29.87,29.86,29.86,5300.0,16.4881,16.4936,16.4881,16.4881,5300.0
2006-01-27 12:05:00,29.87,29.87,29.84,29.85,6300.0,16.4936,16.4936,16.477,16.4825,6300.0
2006-01-27 12:10:00,29.86,29.88,29.86,29.88,3000.0,16.4881,16.4991,16.4881,16.4991,3000.0
2006-01-27 12:15:00,29.88,29.89,29.87,29.89,3600.0,16.4991,16.5046,16.4936,16.5046,3600.0
2006-01-27 12:20:00,29.89,29.9,29.89,29.89,5600.0,16.5046,16.5101,16.5046,16.5046,5600.0
2006-01-27 12:25:00,29.9,29.9,29.87,29.88,4100.0,16.5101,16.5101,16.4936,16.4991,4100.0
2006-01-27 12:30:00,29.87,29.88,29.85,29.85,5300.0,16.4936,16.4991,16.4825,16.4825,5300.0
2006-01-27 12:35:00,29.86,29.86,29.85,29.86,1400.0,16.4881,16.4881,16.4825,16.4881,1400.0
2006-01-27 12:40:00,29.86,29.86,29.81,29.82,5400.0,16.4881,16.4881,16.4604,16.466,5400.0
2006-01-27 12:45:00,29.82,29.82,29.79,29.79,5200.0,16.466,16.466,16.4494,16.4494,5200.0
2006-01-27 12:50:00,29.8,29.8,29.78,29.79,2300.0,16.4549,16.4549,16.4439,16.4494,2300.0
2006-01-27 12:55:00,29.79,29.79,29.78,29.78,3000.0,16.4494,16.4494,16.4439,16.4439,3000.0
2006-01-27 13:00:00,29.79,29.79,29.73,29.73,14900.0,16.4494,16.4494,16.4163,16.4163,14900.0
2006-01-27 13:05:00,29.74,29.74,29.73,29.74,8600.0,16.4218,16.4218,16.4163,16.4218,8600.0
2006-01-27 13:10:00,29.74,29.74,29.69,29.7,9800.0,16.4218,16.4218,16.3942,16.3997,9800.0
2006-01-27 13:15:00,29.7,29.7,29.67,29.67,7200.0,16.3997,16.3997,16.3831,16.3831,7200.0
2006-01-27 13:20:00,29.67,29.68,29.67,29.68,28800.0,16.3831,16.3887,16.3831,16.3887,28800.0
2006-01-27 13:25:00,29.68,29.68,29.66,29.67,4800.0,16.3887,16.3887,16.3776,16.3831,4800.0
2006-01-27 13:30:00,29.67,29.67,29.64,29.64,3200.0,16.3831,16.3831,16.3666,16.3666,3200.0
2006-01-27 13:35:00,29.64,29.64,29.62,29.63,3700.0,16.3666,16.3666,16.3555,16.3611,3700.0
2006-01-27 13:40:00,29.63,29.63,29.62,29.63,6100.0,16.3611,16.3611,16.3555,16.3611,6100.0
2006-01-27 13:45:00,29.62,29.63,29.62,29.63,3400.0,16.3555,16.3611,16.3555,16.3611,3400.0
2006-01-27 13:50:00,29.63,29.63,29.62,29.63,5600.0,16.3611,16.3611,16.3555,16.3611,5600.0
2006-01-27 13:55:00,29.63,29.63,29.62,29.63,6600.0,16.3611,16.3611,16.3555,16.3611,6600.0
2006-01-27 14:00:00,29.63,29.63,29.63,29.63,8500.0,16.3611,16.3611,16.3611,16.3611,8500.0
2006-01-27 14:05:00,29.63,29.65,29.63,29.63,10400.0,16.3611,16.3721,16.3611,16.3611,10400.0
2006-01-27 14:10:00,29.63,29.64,29.62,29.63,8800.0,16.3611,16.3666,16.3555,16.3611,8800.0
2006-01-27 14:15:00,29.63,29.69,29.63,29.69,9700.0,16.3611,16.3942,16.3611,16.3942,9700.0
2006-01-27 14:20:00,29.69,29.72,29.69,29.71,15900.0,16.3942,16.4108,16.3942,16.4052,15900.0
2006-01-27 14:25:00,29.73,29.73,29.72,29.73,5100.0,16.4163,16.4163,16.4108,16.4163,5100.0
2006-01-27 14:30:00,29.73,29.74,29.72,29.74,20100.0,16.4163,16.4218,16.4108,16.4218,20100.0
2006-01-27 14:35:00,29.75,29.75,29.68,29.68,8100.0,16.4273,16.4273,16.3887,16.3887,8100.0
2006-01-27 14:40:00,29.69,29.7,29.69,29.69,4100.0,16.3942,16.3997,16.3942,16.3942,4100.0
2006-01-27 14:45:00,29.7,29.7,29.68,29.68,5100.0,16.3997,16.3997,16.3887,16.3887,5100.0
2006-01-27 14:50:00,29.69,29.74,29.68,29.72,28300.0,16.3942,16.4218,16.3887,16.4108,28300.0
2006-01-27 14:55:00,29.72,29.73,29.71,29.73,6800.0,16.4108,16.4163,16.4052,16.4163,6800.0
2006-01-27 15:00:00,29.74,29.74,29.73,29.74,7100.0,16.4218,16.4218,16.4163,16.4218,7100.0
2006-01-27 15:05:00,29.74,29.74,29.73,29.74,7800.0,16.4218,16.4218,16.4163,16.4218,7800.0
2006-01-27 15:10:00,29.74,29.75,29.73,29.74,12100.0,16.4218,16.4273,16.4163,16.4218,12100.0
2006-01-27 15:15:00,29.73,29.74,29.72,29.73,16900.0,16.4163,16.4218,16.4108,16.4163,16900.0
2006-01-27 15:20:00,29.72,29.75,29.72,29.74,16800.0,16.4108,16.4273,16.4108,16.4218,16800.0
2006-01-27 15:25:00,29.74,29.76,29.74,29.76,7600.0,16.4218,16.4328,16.4218,16.4328,7600.0
2006-01-27 15:30:00,29.75,29.76,29.75,29.76,6200.0,16.4273,16.4328,16.4273,16.4328,6200.0
2006-01-27 15:35:00,29.76,29.76,29.75,29.76,7300.0,16.4328,16.4328,16.4273,16.4328,7300.0
2006-01-27 15:40:00,29.76,29.77,29.75,29.77,14500.0,16.4328,16.4384,16.4273,16.4384,14500.0
2006-01-27 15:45:00,29.76,29.97,29.76,29.84,53800.0,16.4328,16.5488,16.4328,16.477,53800.0
2006-01-27 15:50:00,29.84,29.85,29.8,29.8,11800.0,16.477,16.4825,16.4549,16.4549,11800.0
2006-01-27 15:55:00,29.8,29.8,29.76,29.77,28800.0,16.4549,16.4549,16.4328,16.4384,28800.0
2006-01-30 09:30:00,29.68,29.69,29.45,29.53,57600.0,16.3887,16.3942,16.2617,16.3058,57600.0
2006-01-30 09:35:00,29.53,29.74,29.53,29.74,20500.0,16.3058,16.4218,16.3058,16.4218,20500.0
2006-01-30 09:40:00,29.75,29.83,29.74,29.79,5000.0,16.4273,16.4715,16.4218,16.4494,5000.0
2006-01-30 09:45:00,29.77,29.81,29.62,29.63,22600.0,16.4384,16.4604,16.3555,16.3611,22600.0
2006-01-30 09:50:00,29.63,29.7,29.63,29.67,21900.0,16.3611,16.3997,16.3611,16.3831,21900.0
2006-01-30 09:55:00,29.67,29.67,29.62,29.62,20500.0,16.3831,16.3831,16.3555,16.3555,20500.0
2006-01-30 10:00:00,29.61,29.62,29.58,29.59,19400.0,16.35,16.3555,16.3334,16.339,19400.0
2006-01-30 10:05:00,29.6,29.7,29.6,29.7,5000.0,16.3445,16.3997,16.3445,16.3997,5000.0
2006-01-30 10:10:00,29.69,29.69,29.59,29.62,22200.0,16.3942,16.3942,16.339,16.3555,22200.0
2006-01-30 10:15:00,29.61,29.64,29.61,29.64,6800.0,16.35,16.3666,16.35,16.3666,6800.0
2006-01-30 10:20:00,29.63,29.63,29.6,29.6,4700.0,16.3611,16.3611,16.3445,16.3445,4700.0
2006-01-30 10:25:00,29.6,29.63,29.58,29.62,4400.0,16.3445,16.3611,16.3334,16.3555,4400.0
2006-01-30 10:30:00,29.64,29.74,29.64,29.74,10000.0,16.3666,16.4218,16.3666,16.4218,10000.0
2006-01-30 10:35:00,29.72,29.75,29.72,29.75,6500.0,16.4108,16.4273,16.4108,16.4273,6500.0
2006-01-30 10:40:00,29.75,29.75,29.72,29.75,3500.0,16.4273,16.4273,16.4108,16.4273,3500.0
2006-01-30 10:45:00,29.73,29.76,29.73,29.75,6700.0,16.4163,16.4328,16.4163,16.4273,6700.0
2006-01-30 10:50:00,29.74,29.75,29.7,29.74,4700.0,16.4218,16.4273,16.3997,16.4218,4700.0
2006-01-30 10:55:00,29.73,29.74,29.69,29.7,3600.0,16.4163,16.4218,16.3942,16.3997,3600.0
2006-01-30 11:00:00,29.71,29.72,29.7,29.71,2600.0,16.4052,16.4108,16.3997,16.4052,2600.0
2006-01-30 11:05:00,29.69,29.7,29.69,29.69,6300.0,16.3942,16.3997,16.3942,16.3942,6300.0
2006-01-30 11:10:00,29.69,29.71,29.69,29.69,19200.0,16.3942,16.4052,16.3942,16.3942,19200.0
2006-01-30 11:15:00,29.7,29.74,29.67,29.68,13900.0,16.3997,16.4218,16.3831,16.3887,13900.0
2006-01-30 11:20:00,29.68,29.68,29.66,29.67,2900.0,16.3887,16.3887,16.3776,16.3831,2900.0
2006-01-30 11:25:00,29.66,29.66,29.63,29.63,4900.0,16.3776,16.3776,16.3611,16.3611,4900.0
2006-01-30 11:30:00,29.63,29.67,29.53,29.65,21300.0,16.3611,16.3831,16.3058,16.3721,21300.0
2006-01-30 11:35:00,29.64,29.65,29.64,29.65,3400.0,16.3666,16.3721,16.3666,16.3721,3400.0
2006-01-30 11:40:00,29.64,29.65,29.64,29.65,2400.0,16.3666,16.3721,16.3666,16.3721,2400.0
2006-01-30 11:45:00,29.65,29.65,29.64,29.65,3700.0,16.3721,16.3721,16.3666,16.3721,3700.0
2006-01-30 11:50:00,29.63,29.64,29.63,29.64,600.0,16.3611,16.3666,16.3611,16.3666,600.0
2006-01-30 11:55:00,29.63,29.64,29.57,29.57,5800.0,16.3611,16.3666,16.3279,16.3279,5800.0
2006-01-30 12:00:00,29.57,29.61,29.54,29.55,16700.0,16.3279,16.35,16.3114,16.3169,16700.0
2006-01-30 12:05:00,29.54,29.55,29.48,29.49,11600.0,16.3114,16.3169,16.2782,16.2838,11600.0
2006-01-30 12:10:00,29.47,29.51,29.47,29.48,11100.0,16.2727,16.2948,16.2727,16.2782,11100.0
2006-01-30 12:15:00,29.48,29.49,29.46,29.46,5900.0,16.2782,16.2838,16.2672,16.2672,5900.0
2006-01-30 12:20:00,29.47,29.56,29.47,29.53,11600.0,16.2727,16.3224,16.2727,16.3058,11600.0
2006-01-30 12:25:00,29.52,29.52,29.5,29.5,4300.0,16.3003,16.3003,16.2893,16.2893,4300.0
2006-01-30 12:30:00,29.5,29.51,29.49,29.49,4500.0,16.2893,16.2948,16.2838,16.2838,4500.0
2006-01-30 12:35:00,29.5,29.5,29.49,29.49,7100.0,16.2893,16.2893,16.2838,16.2838,7100.0
2006-01-30 12:40:00,29.5,29.5,29.48,29.49,4800.0,16.2893,16.2893,16.2782,16.2838,4800.0
2006-01-30 12:45:00,29.49,29.49,29.47,29.47,2600.0,16.2838,16.2838,16.2727,16.2727,2600.0
2006-01-30 12:50:00,29.47,29.48,29.46,29.47,5500.0,16.2727,16.2782,16.2672,16.2727,5500.0
2006-01-30 12:55:00,29.47,29.47,29.46,29.47,4700.0,16.2727,16.2727,16.2672,16.2727,4700.0
2006-01-30 13:00:00,29.47,29.47,29.47,29.47,3700.0,16.2727,16.2727,16.2727,16.2727,3700.0
2006-01-30 13:05:00,29.48,29.48,29.47,29.48,3100.0,16.2782,16.2782,16.2727,16.2782,3100.0
2006-01-30 13:10:00,29.47,29.47,29.44,29.44,2700.0,16.2727,16.2727,16.2561,16.2561,2700.0
2006-01-30 13:15:00,29.44,29.45,29.43,29.44,4200.0,16.2561,16.2617,16.2506,16.2561,4200.0
2006-01-30 13:20:00,29.43,29.44,29.35,29.4,8700.0,16.2506,16.2561,16.2064,16.2341,8700.0
2006-01-30 13:25:00,29.41,29.43,29.41,29.43,3300.0,16.2396,16.2506,16.2396,16.2506,3300.0
2006-01-30 13:30:00,29.43,29.45,29.42,29.42,6400.0,16.2506,16.2617,16.2451,16.2451,6400.0
2006-01-30 13:35:00,29.43,29.47,29.42,29.45,7300.0,16.2506,16.2727,16.2451,16.2617,7300.0
2006-01-30 13:40:00,29.45,29.46,29.43,29.44,4500.0,16.2617,16.2672,16.2506,16.2561,4500.0
2006-01-30 13:45:00,29.45,29.45,29.42,29.43,5000.0,16.2617,16.2617,16.2451,16.2506,5000.0
2006-01-30 13:50:00,29.43,29.47,29.43,29.47,3000.0,16.2506,16.2727,16.2506,16.2727,3000.0
2006-01-30 13:55:00,29.47,29.47,29.45,29.46,1700.0,16.2727,16.2727,16.2617,16.2672,1700.0
2006-01-30 14:00:00,29.46,29.46,29.43,29.44,7100.0,16.2672,16.2672,16.2506,16.2561,7100.0
2006-01-30 14:05:00,29.43,29.43,29.42,29.43,7300.0,16.2506,16.2506,16.2451,16.2506,7300.0
2006-01-30 14:10:00,29.42,29.43,29.41,29.41,2200.0,16.2451,16.2506,16.2396,16.2396,2200.0
2006-01-30 14:15:00,29.41,29.41,29.37,29.39,10600.0,16.2396,16.2396,16.2175,16.2285,10600.0
2006-01-30 14:20:00,29.38,29.42,29.38,29.42,4300.0,16.223,16.2451,16.223,16.2451,4300.0
2006-01-30 14:25:00,29.42,29.42,29.4,29.41,2400.0,16.2451,16.2451,16.2341,16.2396,2400.0
2006-01-30 14:30:00,29.41,29.41,29.37,29.4,6100.0,16.2396,16.2396,16.2175,16.2341,6100.0
2006-01-30 14:35:00,29.39,29.4,29.39,29.39,2100.0,16.2285,16.2341,16.2285,16.2285,2100.0
2006-01-30 14:40:00,29.39,29.42,29.38,29.38,8200.0,16.2285,16.2451,16.223,16.223,8200.0
2006-01-30 14:45:00,29.38,29.39,29.36,29.36,7600.0,16.223,16.2285,16.212,16.212,7600.0
2006-01-30 14:50:00,29.36,29.41,29.36,29.4,8800.0,16.212,16.2396,16.212,16.2341,8800.0
2006-01-30 14:55:00,29.4,29.44,29.4,29.43,2700.0,16.2341,16.2561,16.2341,16.2506,2700.0
2006-01-30 15:00:00,29.43,29.43,29.35,29.35,12900.0,16.2506,16.2506,16.2064,16.2064,12900.0
2006-01-30 15:05:00,29.36,29.36,29.35,29.35,7600.0,16.212,16.212,16.2064,16.2064,7600.0
2006-01-30 15:10:00,29.36,29.36,29.35,29.35,3300.0,16.212,16.212,16.2064,16.2064,3300.0
2006-01-30 15:15:00,29.35,29.36,29.32,29.32,10400.0,16.2064,16.212,16.1899,16.1899,10400.0
2006-01-30 15:20:00,29.32,29.33,29.32,29.32,11800.0,16.1899,16.1954,16.1899,16.1899,11800.0
2006-01-30 15:25:00,29.33,29.37,29.32,29.35,20400.0,16.1954,16.2175,16.1899,16.2064,20400.0
2006-01-30 15:30:00,29.35,29.35,29.33,29.34,29200.0,16.2064,16.2064,16.1954,16.2009,29200.0
2006-01-30 15:35:00,29.37,29.38,29.36,29.38,9700.0,16.2175,16.223,16.212,16.223,9700.0
2006-01-30 15:40:00,29.37,29.37,29.27,29.27,43100.0,16.2175,16.2175,16.1623,16.1623,43100.0
2006-01-30 15:45:00,29.28,29.31,29.27,29.31,55700.0,16.1678,16.1844,16.1623,16.1844,55700.0
2006-01-30 15:50:00,29.33,29.33,29.27,29.29,27600.0,16.1954,16.1954,16.1623,16.1733,27600.0
2006-01-30 15:55:00,29.28,29.28,29.26,29.26,18500.0,16.1678,16.1678,16.1568,16.1568,18500.0
2006-01-31 09:30:00,29.2,29.23,29.2,29.23,10200.0,16.1236,16.1402,16.1236,16.1402,10200.0
2006-01-31 09:35:00,29.14,29.14,29.09,29.09,4100.0,16.0905,16.0905,16.0629,16.0629,4100.0
2006-01-31 09:40:00,29.1,29.13,29.07,29.08,6000.0,16.0684,16.085,16.0518,16.0574,6000.0
2006-01-31 09:45:00,29.05,29.14,28.85,28.98,18600.0,16.0408,16.0905,15.9304,16.0021,18600.0
2006-01-31 09:50:00,28.94,29.11,28.94,29.09,18800.0,15.9801,16.0739,15.9801,16.0629,18800.0
2006-01-31 09:55:00,29.07,29.15,28.99,29.07,11400.0,16.0518,16.096,16.0077,16.0518,11400.0
2006-01-31 10:00:00,29.08,29.09,29.04,29.08,6800.0,16.0574,16.0629,16.0353,16.0574,6800.0
2006-01-31 10:05:00,29.05,29.1,29.04,29.09,11600.0,16.0408,16.0684,16.0353,16.0629,11600.0
2006-01-31 10:10:00,29.07,29.07,29.06,29.06,8300.0,16.0518,16.0518,16.0463,16.0463,8300.0
2006-01-31 10:15:00,29.06,29.07,29.0,29.0,8500.0,16.0463,16.0518,16.0132,16.0132,8500.0
2006-01-31 10:20:00,29.0,29.01,28.92,28.93,16100.0,16.0132,16.0187,15.969,15.9745,16100.0
2006-01-31 10:25:00,28.93,28.99,28.91,28.92,31600.0,15.9745,16.0077,15.9635,15.969,31600.0
2006-01-31 10:30:00,28.95,28.95,28.91,28.92,8000.0,15.9856,15.9856,15.9635,15.969,8000.0
2006-01-31 10:35:00,28.92,28.94,28.86,28.87,27100.0,15.969,15.9801,15.9359,15.9414,27100.0
2006-01-31 10:40:00,28.9,28.93,28.9,28.91,7600.0,15.958,15.9745,15.958,15.9635,7600.0
2006-01-31 10:45:00,28.91,28.91,28.89,28.9,8900.0,15.9635,15.9635,15.9524,15.958,8900.0
2006-01-31 10:50:00,28.9,28.9,28.87,28.87,4000.0,15.958,15.958,15.9414,15.9414,4000.0
2006-01-31 10:55:00,28.87,28.91,28.86,28.91,9800.0,15.9414,15.9635,15.9359,15.9635,9800.0
2006-01-31 11:00:00,28.89,28.91,28.87,28.91,10500.0,15.9524,15.9635,15.9414,15.9635,10500.0
2006-01-31 11:05:00,28.91,28.91,28.89,28.9,19000.0,15.9635,15.9635,15.9524,15.958,19000.0
2006-01-31 11:10:00,28.9,28.91,28.9,28.91,7000.0,15.958,15.9635,15.958,15.9635,7000.0
2006-01-31 11:15:00,28.9,28.91,28.9,28.91,11000.0,15.958,15.9635,15.958,15.9635,11000.0
2006-01-31 11:20:00,28.9,29.0,28.9,29.0,3700.0,15.958,16.0132,15.958,16.0132,3700.0
2006-01-31 11:25:00,29.01,29.09,29.0,29.09,5700.0,16.0187,16.0629,16.0132,16.0629,5700.0
2006-01-31 11:30:00,29.1,29.1,29.06,29.08,9200.0,16.0684,16.0684,16.0463,16.0574,9200.0
2006-01-31 11:35:00,29.09,29.12,29.09,29.12,2000.0,16.0629,16.0794,16.0629,16.0794,2000.0
2006-01-31 11:40:00,29.12,29.14,29.12,29.13,8200.0,16.0794,16.0905,16.0794,16.085,8200.0
2006-01-31 11:45:00,29.13,29.14,29.09,29.14,5800.0,16.085,16.0905,16.0629,16.0905,5800.0
2006-01-31 11:50:00,29.13,29.13,29.06,29.07,3700.0,16.085,16.085,16.0463,16.0518,3700.0
2006-01-31 11:55:00,29.07,29.12,29.07,29.11,4800.0,16.0518,16.0794,16.0518,16.0739,4800.0
2006-01-31 12:00:00,29.1,29.14,29.1,29.14,2000.0,16.0684,16.0905,16.0684,16.0905,2000.0
2006-01-31 12:05:00,29.14,29.15,29.13,29.15,2600.0,16.0905,16.096,16.085,16.096,2600.0
2006-01-31 12:10:00,29.15,29.17,29.12,29.12,1900.0,16.096,16.1071,16.0794,16.0794,1900.0
2006-01-31 12:15:00,29.13,29.17,29.13,29.17,1700.0,16.085,16.1071,16.085,16.1071,1700.0
2006-01-31 12:20:00,29.17,29.17,29.15,29.17,2900.0,16.1071,16.1071,16.096,16.1071,2900.0
2006-01-31 12:25:00,29.17,29.19,29.16,29.19,2300.0,16.1071,16.1181,16.1015,16.1181,2300.0
2006-01-31 12:30:00,29.2,29.2,29.18,29.2,2300.0,16.1236,16.1236,16.1126,16.1236,2300.0
2006-01-31 12:35:00,29.2,29.22,29.2,29.21,3300.0,16.1236,16.1347,16.1236,16.1291,3300.0
2006-01-31 12:40:00,29.22,29.25,29.22,29.24,2400.0,16.1347,16.1512,16.1347,16.1457,2400.0
2006-01-31 12:45:00,29.24,29.25,29.24,29.25,6800.0,16.1457,16.1512,16.1457,16.1512,6800.0
2006-01-31 12:50:00,29.24,29.25,29.23,29.24,2600.0,16.1457,16.1512,16.1402,16.1457,2600.0
2006-01-31 12:55:00,29.24,29.25,29.23,29.24,4500.0,16.1457,16.1512,16.1402,16.1457,4500.0
2006-01-31 13:00:00,29.25,29.27,29.25,29.26,14000.0,16.1512,16.1623,16.1512,16.1568,14000.0
2006-01-31 13:05:00,29.25,29.27,29.25,29.26,7800.0,16.1512,16.1623,16.1512,16.1568,7800.0
2006-01-31 13:10:00,29.27,29.27,29.25,29.27,4700.0,16.1623,16.1623,16.1512,16.1623,4700.0
2006-01-31 13:15:00,29.27,29.28,29.26,29.28,3800.0,16.1623,16.1678,16.1568,16.1678,3800.0
2006-01-31 13:20:00,29.27,29.31,29.27,29.28,13300.0,16.1623,16.1844,16.1623,16.1678,13300.0
2006-01-31 13:25:00,29.3,29.31,29.27,29.28,4400.0,16.1788,16.1844,16.1623,16.1678,4400.0
2006-01-31 13:30:00,29.28,29.28,29.25,29.26,6900.0,16.1678,16.1678,16.1512,16.1568,6900.0
2006-01-31 13:35:00,29.26,29.26,29.22,29.23,11800.0,16.1568,16.1568,16.1347,16.1402,11800.0
2006-01-31 13:40:00,29.24,29.25,29.23,29.24,4400.0,16.1457,16.1512,16.1402,16.1457,4400.0
2006-01-31 13:45:00,29.24,29.25,29.21,29.24,12700.0,16.1457,16.1512,16.1291,16.1457,12700.0
2006-01-31 13:50:00,29.25,29.26,29.22,29.22,5600.0,16.1512,16.1568,16.1347,16.1347,5600.0
2006-01-31 13:55:00,29.23,29.24,29.22,29.23,2400.0,16.1402,16.1457,16.1347,16.1402,2400.0
2006-01-31 14:00:00,29.24,29.24,29.23,29.24,5000.0,16.1457,16.1457,16.1402,16.1457,5000.0
2006-01-31 14:05:00,29.24,29.25,29.24,29.25,1300.0,16.1457,16.1512,16.1457,16.1512,1300.0
2006-01-31 14:10:00,29.25,29.25,29.21,29.25,8900.0,16.1512,16.1512,16.1291,16.1512,8900.0
2006-01-31 14:15:00,29.25,29.25,29.21,29.24,10300.0,16.1512,16.1512,16.1291,16.1457,10300.0
2006-01-31 14:20:00,29.24,29.25,29.21,29.21,9400.0,16.1457,16.1512,16.1291,16.1291,9400.0
2006-01-31 14:25:00,29.16,29.21,29.16,29.21,1800.0,16.1015,16.1291,16.1015,16.1291,1800.0
2006-01-31 14:30:00,29.22,29.23,29.19,29.22,3900.0,16.1347,16.1402,16.1181,16.1347,3900.0
2006-01-31 14:35:00,29.24,29.25,29.22,29.25,3600.0,16.1457,16.1512,16.1347,16.1512,3600.0
2006-01-31 14:40:00,29.25,29.25,29.1,29.2,25800.0,16.1512,16.1512,16.0684,16.1236,25800.0
2006-01-31 14:45:00,29.2,29.23,29.2,29.22,3100.0,16.1236,16.1402,16.1236,16.1347,3100.0
2006-01-31 14:50:00,29.23,29.23,29.18,29.22,12300.0,16.1402,16.1402,16.1126,16.1347,12300.0
2006-01-31 14:55:00,29.22,29.23,29.18,29.23,7500.0,16.1347,16.1402,16.1126,16.1402,7500.0
2006-01-31 15:00:00,29.23,29.25,29.22,29.24,4100.0,16.1402,16.1512,16.1347,16.1457,4100.0
2006-01-31 15:05:00,29.24,29.26,29.2,29.26,8900.0,16.1457,16.1568,16.1236,16.1568,8900.0
2006-01-31 15:10:00,29.26,29.26,29.22,29.23,10100.0,16.1568,16.1568,16.1347,16.1402,10100.0
2006-01-31 15:15:00,29.24,29.3,29.24,29.28,13000.0,16.1457,16.1788,16.1457,16.1678,13000.0
2006-01-31 15:20:00,29.29,29.29,29.28,29.28,6600.0,16.1733,16.1733,16.1678,16.1678,6600.0
2006-01-31 15:25:00,29.29,29.29,29.23,29.24,7600.0,16.1733,16.1733,16.1402,16.1457,7600.0
2006-01-31 15:30:00,29.24,29.24,29.23,29.23,7200.0,16.1457,16.1457,16.1402,16.1402,7200.0
2006-01-31 15:35:00,29.23,29.24,29.21,29.22,12200.0,16.1402,16.1457,16.1291,16.1347,12200.0
2006-01-31 15:40:00,29.21,29.23,29.19,29.19,27800.0,16.1291,16.1402,16.1181,16.1181,27800.0
2006-01-31 15:45:00,29.2,29.22,29.18,29.22,104800.0,16.1236,16.1347,16.1126,16.1347,104800.0
2006-01-31 15:50:00,29.22,29.22,29.1,29.2,54700.0,16.1347,16.1347,16.0684,16.1236,54700.0
2006-01-31 15:55:00,29.2,29.2,29.19,29.2,40700.0,16.1236,16.1236,16.1181,16.1236,40700.0
2006-02-01 09:30:00,29.16,29.17,28.92,28.92,65500.0,16.1015,16.1071,15.969,15.969,65500.0
2006-02-01 09:35:00,28.93,29.12,28.91,28.93,34400.0,15.9745,16.0794,15.9635,15.9745,34400.0
2006-02-01 09:40:00,28.94,28.94,28.75,28.8,18000.0,15.9801,15.9801,15.8751,15.9027,18000.0
2006-02-01 09:45:00,28.86,29.38,28.86,29.29,39900.0,15.9359,16.223,15.9359,16.1733,39900.0
2006-02-01 09:50:00,29.3,29.3,29.14,29.2,24200.0,16.1788,16.1788,16.0905,16.1236,24200.0
2006-02-01 09:55:00,29.21,29.21,29.06,29.08,17300.0,16.1291,16.1291,16.0463,16.0574,17300.0
2006-02-01 10:00:00,29.11,29.2,29.11,29.16,24900.0,16.0739,16.1236,16.0739,16.1015,24900.0
2006-02-01 10:05:00,29.16,29.24,29.14,29.21,13300.0,16.1015,16.1457,16.0905,16.1291,13300.0
2006-02-01 10:10:00,29.21,29.24,29.2,29.24,41700.0,16.1291,16.1457,16.1236,16.1457,41700.0
2006-02-01 10:15:00,29.25,29.32,29.25,29.32,16200.0,16.1512,16.1899,16.1512,16.1899,16200.0
2006-02-01 10:20:00,29.31,29.46,29.3,29.45,12000.0,16.1844,16.2672,16.1788,16.2617,12000.0
2006-02-01 10:25:00,29.47,29.49,29.38,29.48,12200.0,16.2727,16.2838,16.223,16.2782,12200.0
2006-02-01 10:30:00,29.49,29.72,29.49,29.69,22600.0,16.2838,16.4108,16.2838,16.3942,22600.0
2006-02-01 10:35:00,29.68,29.75,29.63,29.63,19000.0,16.3887,16.4273,16.3611,16.3611,19000.0
2006-02-01 10:40:00,29.63,29.65,29.6,29.65,6200.0,16.3611,16.3721,16.3445,16.3721,6200.0
2006-02-01 10:45:00,29.67,29.67,29.62,29.62,2900.0,16.3831,16.3831,16.3555,16.3555,2900.0
2006-02-01 10:50:00,29.63,29.66,29.63,29.65,8600.0,16.3611,16.3776,16.3611,16.3721,8600.0
2006-02-01 10:55:00,29.65,29.65,29.6,29.6,7200.0,16.3721,16.3721,16.3445,16.3445,7200.0
2006-02-01 11:00:00,29.61,29.61,29.47,29.53,12900.0,16.35,16.35,16.2727,16.3058,12900.0
2006-02-01 11:05:00,29.53,29.6,29.51,29.59,7300.0,16.3058,16.3445,16.2948,16.339,7300.0
2006-02-01 11:10:00,29.59,29.59,29.48,29.48,9300.0,16.339,16.339,16.2782,16.2782,9300.0
2006-02-01 11:15:00,29.46,29.55,29.45,29.54,18700.0,16.2672,16.3169,16.2617,16.3114,18700.0
2006-02-01 11:20:00,29.54,29.55,29.5,29.51,9900.0,16.3114,16.3169,16.2893,16.2948,9900.0
2006-02-01 11:25:00,29.51,29.51,29.48,29.5,4400.0,16.2948,16.2948,16.2782,16.2893,4400.0
2006-02-01 11:30:00,29.5,29.51,29.49,29.51,6000.0,16.2893,16.2948,16.2838,16.2948,6000.0
2006-02-01 11:35:00,29.5,29.57,29.5,29.57,7800.0,16.2893,16.3279,16.2893,16.3279,7800.0
2006-02-01 11:40:00,29.57,29.57,29.54,29.54,1700.0,16.3279,16.3279,16.3114,16.3114,1700.0
2006-02-01 11:45:00,29.55,29.59,29.54,29.56,6000.0,16.3169,16.339,16.3114,16.3224,6000.0
2006-02-01 11:50:00,29.57,29.59,29.55,29.59,5600.0,16.3279,16.339,16.3169,16.339,5600.0
2006-02-01 11:55:00,29.59,29.64,29.59,29.61,4300.0,16.339,16.3666,16.339,16.35,4300.0
2006-02-01 12:00:00,29.62,29.66,29.62,29.65,4900.0,16.3555,16.3776,16.3555,16.3721,4900.0
2006-02-01 12:05:00,29.64,29.64,29.59,29.61,11800.0,16.3666,16.3666,16.339,16.35,11800.0
2006-02-01 12:10:00,29.61,29.61,29.53,29.53,8500.0,16.35,16.35,16.3058,16.3058,8500.0
2006-02-01 12:15:00,29.54,29.58,29.53,29.56,2900.0,16.3114,16.3334,16.3058,16.3224,2900.0
2006-02-01 12:20:00,29.56,29.67,29.56,29.66,5600.0,16.3224,16.3831,16.3224,16.3776,5600.0
2006-02-01 12:25:00,29.66,29.68,29.65,29.66,4500.0,16.3776,16.3887,16.3721,16.3776,4500.0
2006-02-01 12:30:00,29.67,29.68,29.65,29.66,6800.0,16.3831,16.3887,16.3721,16.3776,6800.0
2006-02-01 12:35:00,29.66,29.67,29.64,29.64,5700.0,16.3776,16.3831,16.3666,16.3666,5700.0
2006-02-01 12:40:00,29.64,29.64,29.57,29.61,3100.0,16.3666,16.3666,16.3279,16.35,3100.0
2006-02-01 12:45:00,29.62,29.63,29.61,29.62,2400.0,16.3555,16.3611,16.35,16.3555,2400.0
2006-02-01 12:50:00,29.62,29.62,29.6,29.61,1200.0,16.3555,16.3555,16.3445,16.35,1200.0
2006-02-01 12:55:00,29.61,29.61,29.55,29.57,3300.0,16.35,16.35,16.3169,16.3279,3300.0
2006-02-01 13:00:00,29.57,29.59,29.56,29.58,2600.0,16.3279,16.339,16.3224,16.3334,2600.0
2006-02-01 13:05:00,29.58,29.58,29.55,29.55,2400.0,16.3334,16.3334,16.3169,16.3169,2400.0
2006-02-01 13:10:00,29.53,29.54,29.48,29.48,5300.0,16.3058,16.3114,16.2782,16.2782,5300.0
2006-02-01 13:15:00,29.49,29.5,29.4,29.42,6400.0,16.2838,16.2893,16.2341,16.2451,6400.0
2006-02-01 13:20:00,29.42,29.45,29.41,29.43,4000.0,16.2451,16.2617,16.2396,16.2506,4000.0
2006-02-01 13:25:00,29.44,29.45,29.43,29.45,5100.0,16.2561,16.2617,16.2506,16.2617,5100.0
2006-02-01 13:30:00,29.43,29.44,29.39,29.39,4500.0,16.2506,16.2561,16.2285,16.2285,4500.0
2006-02-01 13:35:00,29.39,29.49,29.37,29.49,5500.0,16.2285,16.2838,16.2175,16.2838,5500.0
2006-02-01 13:40:00,29.47,29.47,29.4,29.41,4000.0,16.2727,16.2727,16.2341,16.2396,4000.0
2006-02-01 13:45:00,29.42,29.42,29.38,29.39,1800.0,16.2451,16.2451,16.223,16.2285,1800.0
2006-02-01 13:50:00,29.34,29.43,29.34,29.41,9000.0,16.2009,16.2506,16.2009,16.2396,9000.0
2006-02-01 13:55:00,29.4,29.43,29.4,29.42,4100.0,16.2341,16.2506,16.2341,16.2451,4100.0
2006-02-01 14:00:00,29.41,29.43,29.4,29.42,5700.0,16.2396,16.2506,16.2341,16.2451,5700.0
2006-02-01 14:05:00,29.42,29.43,29.37,29.41,5800.0,16.2451,16.2506,16.2175,16.2396,5800.0
2006-02-01 14:10:00,29.38,29.44,29.36,29.37,6700.0,16.223,16.2561,16.212,16.2175,6700.0
2006-02-01 14:15:00,29.38,29.4,29.37,29.37,6000.0,16.223,16.2341,16.2175,16.2175,6000.0
2006-02-01 14:20:00,29.38,29.39,29.37,29.39,5400.0,16.223,16.2285,16.2175,16.2285,5400.0
2006-02-01 14:25:00,29.4,29.4,29.33,29.33,5500.0,16.2341,16.2341,16.1954,16.1954,5500.0
2006-02-01 14:30:00,29.34,29.39,29.34,29.39,4900.0,16.2009,16.2285,16.2009,16.2285,4900.0
2006-02-01 14:35:00,29.4,29.46,29.39,29.39,12700.0,16.2341,16.2672,16.2285,16.2285,12700.0
2006-02-01 14:40:00,29.39,29.39,29.35,29.37,4100.0,16.2285,16.2285,16.2064,16.2175,4100.0
2006-02-01 14:45:00,29.36,29.36,29.3,29.32,5500.0,16.212,16.212,16.1788,16.1899,5500.0
2006-02-01 14:50:00,29.33,29.4,29.33,29.38,8400.0,16.1954,16.2341,16.1954,16.223,8400.0
2006-02-01 14:55:00,29.39,29.41,29.35,29.35,8800.0,16.2285,16.2396,16.2064,16.2064,8800.0
2006-02-01 15:00:00,29.35,29.4,29.35,29.4,3400.0,16.2064,16.2341,16.2064,16.2341,3400.0
2006-02-01 15:05:00,29.4,29.46,29.4,29.46,5100.0,16.2341,16.2672,16.2341,16.2672,5100.0
2006-02-01 15:10:00,29.5,29.5,29.45,29.45,2700.0,16.2893,16.2893,16.2617,16.2617,2700.0
2006-02-01 15:15:00,29.46,29.55,29.46,29.51,6300.0,16.2672,16.3169,16.2672,16.2948,6300.0
2006-02-01 15:20:00,29.52,29.54,29.51,29.53,10000.0,16.3003,16.3114,16.2948,16.3058,10000.0
2006-02-01 15:25:00,29.53,29.55,29.51,29.52,9800.0,16.3058,16.3169,16.2948,16.3003,9800.0
2006-02-01 15:30:00,29.52,29.59,29.52,29.56,9100.0,16.3003,16.339,16.3003,16.3224,9100.0
2006-02-01 15:35:00,29.56,29.56,29.53,29.55,11100.0,16.3224,16.3224,16.3058,16.3169,11100.0
2006-02-01 15:40:00,29.55,29.55,29.53,29.54,9800.0,16.3169,16.3169,16.3058,16.3114,9800.0
2006-02-01 15:45:00,29.56,29.56,29.49,29.51,12700.0,16.3224,16.3224,16.2838,16.2948,12700.0
2006-02-01 15:50:00,29.51,29.52,29.45,29.45,15800.0,16.2948,16.3003,16.2617,16.2617,15800.0
2006-02-01 15:55:00,29.46,29.48,29.4,29.42,13300.0,16.2672,16.2782,16.2341,16.2451,13300.0
2006-02-02 09:35:00,29.25,29.25,29.2,29.21,8100.0,16.1512,16.1512,16.1236,16.1291,8100.0
2006-02-02 09:40:00,29.2,29.2,29.03,29.18,15800.0,16.1236,16.1236,16.0297,16.1126,15800.0
2006-02-02 09:45:00,29.18,29.18,29.13,29.13,1300.0,16.1126,16.1126,16.085,16.085,1300.0
2006-02-02 09:50:00,29.13,29.2,29.13,29.2,15800.0,16.085,16.1236,16.085,16.1236,15800.0
2006-02-02 09:55:00,29.2,29.21,29.16,29.16,4000.0,16.1236,16.1291,16.1015,16.1015,4000.0
2006-02-02 10:00:00,29.16,29.18,29.14,29.14,3700.0,16.1015,16.1126,16.0905,16.0905,3700.0
2006-02-02 10:05:00,29.14,29.25,29.14,29.19,8100.0,16.0905,16.1512,16.0905,16.1181,8100.0
2006-02-02 10:10:00,29.19,29.19,29.14,29.14,4700.0,16.1181,16.1181,16.0905,16.0905,4700.0
2006-02-02 10:15:00,29.13,29.18,29.13,29.15,5200.0,16.085,16.1126,16.085,16.096,5200.0
2006-02-02 10:20:00,29.15,29.21,29.14,29.2,4500.0,16.096,16.1291,16.0905,16.1236,4500.0
2006-02-02 10:25:00,29.2,29.2,29.14,29.17,8700.0,16.1236,16.1236,16.0905,16.1071,8700.0
2006-02-02 10:30:00,29.17,29.2,29.17,29.19,4700.0,16.1071,16.1236,16.1071,16.1181,4700.0
2006-02-02 10:35:00,29.17,29.2,29.1,29.1,8700.0,16.1071,16.1236,16.0684,16.0684,8700.0
2006-02-02 10:40:00,29.1,29.11,29.06,29.06,3800.0,16.0684,16.0739,16.0463,16.0463,3800.0
2006-02-02 10:45:00,29.06,29.06,29.01,29.02,4500.0,16.0463,16.0463,16.0187,16.0242,4500.0
2006-02-02 10:50:00,29.02,29.04,29.01,29.04,4800.0,16.0242,16.0353,16.0187,16.0353,4800.0
2006-02-02 10:55:00,29.04,29.04,28.95,28.97,4300.0,16.0353,16.0353,15.9856,15.9966,4300.0
2006-02-02 11:00:00,28.95,28.95,28.86,28.86,13800.0,15.9856,15.9856,15.9359,15.9359,13800.0
2006-02-02 11:05:00,28.87,28.87,28.79,28.79,15300.0,15.9414,15.9414,15.8972,15.8972,15300.0
2006-02-02 11:10:00,28.78,28.78,28.76,28.77,4700.0,15.8917,15.8917,15.8807,15.8862,4700.0
2006-02-02 11:15:00,28.77,28.8,28.77,28.79,10900.0,15.8862,15.9027,15.8862,15.8972,10900.0
2006-02-02 11:20:00,28.79,28.85,28.79,28.82,24800.0,15.8972,15.9304,15.8972,15.9138,24800.0
2006-02-02 11:25:00,28.8,28.81,28.72,28.72,7800.0,15.9027,15.9083,15.8586,15.8586,7800.0
2006-02-02 11:30:00,28.72,28.77,28.69,28.77,7400.0,15.8586,15.8862,15.842,15.8862,7400.0
2006-02-02 11:35:00,28.76,28.8,28.76,28.79,6400.0,15.8807,15.9027,15.8807,15.8972,6400.0
2006-02-02 11:40:00,28.79,28.8,28.78,28.78,5400.0,15.8972,15.9027,15.8917,15.8917,5400.0
2006-02-02 11:45:00,28.76,28.79,28.76,28.79,3900.0,15.8807,15.8972,15.8807,15.8972,3900.0
2006-02-02 11:50:00,28.79,28.79,28.75,28.75,4400.0,15.8972,15.8972,15.8751,15.8751,4400.0
2006-02-02 11:55:00,28.76,28.76,28.73,28.73,9300.0,15.8807,15.8807,15.8641,15.8641,9300.0
2006-02-02 12:00:00,28.73,28.74,28.68,28.68,7900.0,15.8641,15.8696,15.8365,15.8365,7900.0
2006-02-02 12:05:00,28.68,28.69,28.63,28.63,18600.0,15.8365,15.842,15.8089,15.8089,18600.0
2006-02-02 12:10:00,28.64,28.65,28.64,28.65,6100.0,15.8144,15.8199,15.8144,15.8199,6100.0
2006-02-02 12:15:00,28.66,28.73,28.66,28.72,10800.0,15.8254,15.8641,15.8254,15.8586,10800.0
2006-02-02 12:20:00,28.68,28.7,28.65,28.65,5800.0,15.8365,15.8475,15.8199,15.8199,5800.0
2006-02-02 12:25:00,28.65,28.65,28.6,28.61,24400.0,15.8199,15.8199,15.7923,15.7978,24400.0
2006-02-02 12:30:00,28.6,28.61,28.6,28.6,10100.0,15.7923,15.7978,15.7923,15.7923,10100.0
2006-02-02 12:35:00,28.6,28.6,28.6,28.6,9200.0,15.7923,15.7923,15.7923,15.7923,9200.0
2006-02-02 12:40:00,28.6,28.6,28.57,28.57,12100.0,15.7923,15.7923,15.7757,15.7757,12100.0
2006-02-02 12:45:00,28.57,28.57,28.55,28.55,12100.0,15.7757,15.7757,15.7647,15.7647,12100.0
2006-02-02 12:50:00,28.56,28.56,28.55,28.56,17100.0,15.7702,15.7702,15.7647,15.7702,17100.0
2006-02-02 12:55:00,28.54,28.54,28.54,28.54,8900.0,15.7592,15.7592,15.7592,15.7592,8900.0
2006-02-02 13:00:00,28.54,28.54,28.48,28.48,12500.0,15.7592,15.7592,15.7261,15.7261,12500.0
2006-02-02 13:05:00,28.49,28.49,28.45,28.45,11700.0,15.7316,15.7316,15.7095,15.7095,11700.0
2006-02-02 13:10:00,28.45,28.45,28.45,28.45,15200.0,15.7095,15.7095,15.7095,15.7095,15200.0
2006-02-02 13:15:00,28.45,28.45,28.45,28.45,4800.0,15.7095,15.7095,15.7095,15.7095,4800.0
2006-02-02 13:20:00,28.44,28.45,28.44,28.44,8600.0,15.704,15.7095,15.704,15.704,8600.0
2006-02-02 13:25:00,28.44,28.45,28.4,28.41,11000.0,15.704,15.7095,15.6819,15.6874,11000.0
2006-02-02 13:30:00,28.4,28.41,28.29,28.3,18100.0,15.6819,15.6874,15.6211,15.6267,18100.0
2006-02-02 13:35:00,28.3,28.3,28.23,28.24,31500.0,15.6267,15.6267,15.588,15.5935,31500.0
2006-02-02 13:40:00,28.24,28.38,28.23,28.38,22400.0,15.5935,15.6708,15.588,15.6708,22400.0
2006-02-02 13:45:00,28.36,28.38,28.35,28.37,7900.0,15.6598,15.6708,15.6543,15.6653,7900.0
2006-02-02 13:50:00,28.38,28.38,28.36,28.38,3700.0,15.6708,15.6708,15.6598,15.6708,3700.0
2006-02-02 13:55:00,28.37,28.37,28.35,28.36,8900.0,15.6653,15.6653,15.6543,15.6598,8900.0
2006-02-02 14:00:00,28.36,28.37,28.35,28.37,4700.0,15.6598,15.6653,15.6543,15.6653,4700.0
2006-02-02 14:05:00,28.36,28.37,28.35,28.35,4100.0,15.6598,15.6653,15.6543,15.6543,4100.0
2006-02-02 14:10:00,28.37,28.39,28.37,28.37,25800.0,15.6653,15.6764,15.6653,15.6653,25800.0
2006-02-02 14:15:00,28.37,28.39,28.36,28.38,8400.0,15.6653,15.6764,15.6598,15.6708,8400.0
2006-02-02 14:20:00,28.38,28.39,28.37,28.38,7100.0,15.6708,15.6764,15.6653,15.6708,7100.0
2006-02-02 14:25:00,28.38,28.38,28.37,28.38,14000.0,15.6708,15.6708,15.6653,15.6708,14000.0
2006-02-02 14:30:00,28.37,28.48,28.37,28.45,17000.0,15.6653,15.7261,15.6653,15.7095,17000.0
2006-02-02 14:35:00,28.44,28.44,28.42,28.42,4900.0,15.704,15.704,15.6929,15.6929,4900.0
2006-02-02 14:40:00,28.42,28.43,28.38,28.39,9200.0,15.6929,15.6984,15.6708,15.6764,9200.0
2006-02-02 14:45:00,28.39,28.39,28.37,28.37,7000.0,15.6764,15.6764,15.6653,15.6653,7000.0
2006-02-02 14:50:00,28.37,28.38,28.36,28.36,7600.0,15.6653,15.6708,15.6598,15.6598,7600.0
2006-02-02 14:55:00,28.36,28.38,28.36,28.38,22500.0,15.6598,15.6708,15.6598,15.6708,22500.0
2006-02-02 15:00:00,28.39,28.4,28.38,28.4,12200.0,15.6764,15.6819,15.6708,15.6819,12200.0
2006-02-02 15:05:00,28.39,28.4,28.39,28.4,28000.0,15.6764,15.6819,15.6764,15.6819,28000.0
2006-02-02 15:10:00,28.4,28.44,28.39,28.43,19700.0,15.6819,15.704,15.6764,15.6984,19700.0
2006-02-02 15:15:00,28.42,28.42,28.39,28.39,9300.0,15.6929,15.6929,15.6764,15.6764,9300.0
2006-02-02 15:20:00,28.39,28.39,28.36,28.36,10900.0,15.6764,15.6764,15.6598,15.6598,10900.0
2006-02-02 15:25:00,28.36,28.36,28.34,28.35,29400.0,15.6598,15.6598,15.6487,15.6543,29400.0
2006-02-02 15:30:00,28.36,28.36,28.15,28.18,53100.0,15.6598,15.6598,15.5438,15.5604,53100.0
2006-02-02 15:35:00,28.14,28.25,28.12,28.25,54100.0,15.5383,15.599,15.5273,15.599,54100.0
2006-02-02 15:40:00,28.25,28.31,28.21,28.31,29300.0,15.599,15.6322,15.577,15.6322,29300.0
2006-02-02 15:45:00,28.29,28.29,28.25,28.25,22600.0,15.6211,15.6211,15.599,15.599,22600.0
2006-02-02 15:50:00,28.25,28.26,28.1,28.2,57300.0,15.599,15.6046,15.5162,15.5714,57300.0
2006-02-02 15:55:00,28.2,28.26,28.2,28.26,31300.0,15.5714,15.6046,15.5714,15.6046,31300.0
2006-02-03 09:30:00,28.28,28.28,28.25,28.25,59200.0,15.6156,15.6156,15.599,15.599,59200.0
2006-02-03 09:35:00,28.25,28.26,28.25,28.25,8500.0,15.599,15.6046,15.599,15.599,8500.0
2006-02-03 09:40:00,28.24,28.4,28.24,28.4,12400.0,15.5935,15.6819,15.5935,15.6819,12400.0
2006-02-03 09:45:00,28.4,28.42,28.39,28.42,9300.0,15.6819,15.6929,15.6764,15.6929,9300.0
2006-02-03 09:50:00,28.45,28.6,28.45,28.5,40500.0,15.7095,15.7923,15.7095,15.7371,40500.0
2006-02-03 09:55:00,28.44,28.44,28.35,28.37,12300.0,15.704,15.704,15.6543,15.6653,12300.0
2006-02-03 10:00:00,28.36,28.45,28.36,28.45,29400.0,15.6598,15.7095,15.6598,15.7095,29400.0
2006-02-03 10:05:00,28.45,28.5,28.41,28.42,4800.0,15.7095,15.7371,15.6874,15.6929,4800.0
2006-02-03 10:10:00,28.41,28.5,28.41,28.5,9200.0,15.6874,15.7371,15.6874,15.7371,9200.0
2006-02-03 10:15:00,28.52,28.53,28.5,28.52,3200.0,15.7481,15.7537,15.7371,15.7481,3200.0
2006-02-03 10:20:00,28.52,28.52,28.48,28.51,10000.0,15.7481,15.7481,15.7261,15.7426,10000.0
2006-02-03 10:25:00,28.52,28.54,28.52,28.53,2200.0,15.7481,15.7592,15.7481,15.7537,2200.0
2006-02-03 10:30:00,28.53,28.53,28.49,28.51,6400.0,15.7537,15.7537,15.7316,15.7426,6400.0
2006-02-03 10:35:00,28.5,28.57,28.5,28.56,9500.0,15.7371,15.7757,15.7371,15.7702,9500.0
2006-02-03 10:40:00,28.54,28.55,28.54,28.55,13900.0,15.7592,15.7647,15.7592,15.7647,13900.0
2006-02-03 10:45:00,28.55,28.55,28.52,28.54,11000.0,15.7647,15.7647,15.7481,15.7592,11000.0
2006-02-03 10:50:00,28.51,28.56,28.5,28.56,31200.0,15.7426,15.7702,15.7371,15.7702,31200.0
2006-02-03 10:55:00,28.55,28.56,28.53,28.54,4100.0,15.7647,15.7702,15.7537,15.7592,4100.0
2006-02-03 11:00:00,28.54,28.6,28.54,28.59,19300.0,15.7592,15.7923,15.7592,15.7868,19300.0
2006-02-03 11:05:00,28.59,28.59,28.56,28.56,1300.0,15.7868,15.7868,15.7702,15.7702,1300.0
2006-02-03 11:10:00,28.56,28.56,28.51,28.52,33500.0,15.7702,15.7702,15.7426,15.7481,33500.0
2006-02-03 11:15:00,28.51,28.52,28.5,28.51,19300.0,15.7426,15.7481,15.7371,15.7426,19300.0
2006-02-03 11:20:00,28.51,28.51,28.49,28.49,20300.0,15.7426,15.7426,15.7316,15.7316,20300.0
2006-02-03 11:25:00,28.49,28.5,28.49,28.5,27700.0,15.7316,15.7371,15.7316,15.7371,27700.0
2006-02-03 11:30:00,28.49,28.5,28.49,28.5,58100.0,15.7316,15.7371,15.7316,15.7371,58100.0
2006-02-03 11:35:00,28.49,28.51,28.49,28.5,8100.0,15.7316,15.7426,15.7316,15.7371,8100.0
2006-02-03 11:40:00,28.5,28.55,28.5,28.53,8700.0,15.7371,15.7647,15.7371,15.7537,8700.0
2006-02-03 11:45:00,28.53,28.53,28.51,28.51,46700.0,15.7537,15.7537,15.7426,15.7426,46700.0
2006-02-03 11:50:00,28.51,28.53,28.51,28.53,8400.0,15.7426,15.7537,15.7426,15.7537,8400.0
2006-02-03 11:55:00,28.53,28.54,28.53,28.54,2600.0,15.7537,15.7592,15.7537,15.7592,2600.0
2006-02-03 12:00:00,28.52,28.54,28.52,28.53,24800.0,15.7481,15.7592,15.7481,15.7537,24800.0
2006-02-03 12:05:00,28.54,28.54,28.53,28.54,6100.0,15.7592,15.7592,15.7537,15.7592,6100.0
2006-02-03 12:10:00,28.53,28.54,28.53,28.54,3800.0,15.7537,15.7592,15.7537,15.7592,3800.0
2006-02-03 12:15:00,28.54,28.55,28.53,28.53,6400.0,15.7592,15.7647,15.7537,15.7537,6400.0
2006-02-03 12:20:00,28.53,28.53,28.53,28.53,4100.0,15.7537,15.7537,15.7537,15.7537,4100.0
2006-02-03 12:25:00,28.53,28.53,28.51,28.52,7500.0,15.7537,15.7537,15.7426,15.7481,7500.0
2006-02-03 12:30:00,28.52,28.52,28.52,28.52,10800.0,15.7481,15.7481,15.7481,15.7481,10800.0
2006-02-03 12:35:00,28.5,28.51,28.45,28.45,46800.0,15.7371,15.7426,15.7095,15.7095,46800.0
2006-02-03 12:40:00,28.46,28.48,28.46,28.48,4700.0,15.715,15.7261,15.715,15.7261,4700.0
2006-02-03 12:45:00,28.48,28.48,28.46,28.46,3500.0,15.7261,15.7261,15.715,15.715,3500.0
2006-02-03 12:50:00,28.45,28.47,28.45,28.47,5100.0,15.7095,15.7205,15.7095,15.7205,5100.0
2006-02-03 12:55:00,28.48,28.49,28.47,28.48,9900.0,15.7261,15.7316,15.7205,15.7261,9900.0
2006-02-03 13:00:00,28.48,28.49,28.48,28.48,2500.0,15.7261,15.7316,15.7261,15.7261,2500.0
2006-02-03 13:05:00,28.48,28.48,28.48,28.48,2300.0,15.7261,15.7261,15.7261,15.7261,2300.0
2006-02-03 13:10:00,28.48,28.5,28.47,28.48,5100.0,15.7261,15.7371,15.7205,15.7261,5100.0
2006-02-03 13:15:00,28.48,28.5,28.48,28.49,85800.0,15.7261,15.7371,15.7261,15.7316,85800.0
2006-02-03 13:20:00,28.49,28.52,28.49,28.51,13500.0,15.7316,15.7481,15.7316,15.7426,13500.0
2006-02-03 13:25:00,28.51,28.51,28.49,28.49,4400.0,15.7426,15.7426,15.7316,15.7316,4400.0
2006-02-03 13:30:00,28.49,28.53,28.49,28.52,47200.0,15.7316,15.7537,15.7316,15.7481,47200.0
2006-02-03 13:35:00,28.51,28.54,28.51,28.53,3900.0,15.7426,15.7592,15.7426,15.7537,3900.0
2006-02-03 13:40:00,28.53,28.58,28.53,28.53,9100.0,15.7537,15.7813,15.7537,15.7537,9100.0
2006-02-03 13:45:00,28.54,28.54,28.48,28.5,30500.0,15.7592,15.7592,15.7261,15.7371,30500.0
2006-02-03 13:50:00,28.49,28.5,28.48,28.5,5200.0,15.7316,15.7371,15.7261,15.7371,5200.0
2006-02-03 13:55:00,28.5,28.51,28.49,28.51,18100.0,15.7371,15.7426,15.7316,15.7426,18100.0
2006-02-03 14:00:00,28.52,28.55,28.5,28.51,17200.0,15.7481,15.7647,15.7371,15.7426,17200.0
2006-02-03 14:05:00,28.51,28.51,28.5,28.51,3800.0,15.7426,15.7426,15.7371,15.7426,3800.0
2006-02-03 14:10:00,28.51,28.51,28.47,28.5,20500.0,15.7426,15.7426,15.7205,15.7371,20500.0
2006-02-03 14:15:00,28.5,28.5,28.48,28.49,10700.0,15.7371,15.7371,15.7261,15.7316,10700.0
2006-02-03 14:20:00,28.49,28.5,28.49,28.5,4300.0,15.7316,15.7371,15.7316,15.7371,4300.0
2006-02-03 14:25:00,28.5,28.5,28.49,28.49,10200.0,15.7371,15.7371,15.7316,15.7316,10200.0
2006-02-03 14:30:00,28.49,28.5,28.49,28.5,7900.0,15.7316,15.7371,15.7316,15.7371,7900.0
2006-02-03 14:35:00,28.5,28.5,28.49,28.5,66600.0,15.7371,15.7371,15.7316,15.7371,66600.0
2006-02-03 14:40:00,28.5,28.5,28.48,28.48,14000.0,15.7371,15.7371,15.7261,15.7261,14000.0
2006-02-03 14:45:00,28.47,28.49,28.47,28.49,4800.0,15.7205,15.7316,15.7205,15.7316,4800.0
2006-02-03 14:50:00,28.48,28.48,28.45,28.46,4400.0,15.7261,15.7261,15.7095,15.715,4400.0
2006-02-03 14:55:00,28.46,28.46,28.45,28.45,9000.0,15.715,15.715,15.7095,15.7095,9000.0
2006-02-03 15:00:00,28.45,28.46,28.45,28.45,8800.0,15.7095,15.715,15.7095,15.7095,8800.0
2006-02-03 15:05:00,28.46,28.46,28.44,28.46,18400.0,15.715,15.715,15.704,15.715,18400.0
2006-02-03 15:10:00,28.46,28.46,28.43,28.44,40000.0,15.715,15.715,15.6984,15.704,40000.0
2006-02-03 15:15:00,28.44,28.45,28.43,28.43,30900.0,15.704,15.7095,15.6984,15.6984,30900.0
2006-02-03 15:20:00,28.44,28.44,28.42,28.42,5600.0,15.704,15.704,15.6929,15.6929,5600.0
2006-02-03 15:25:00,28.43,28.43,28.43,28.43,18100.0,15.6984,15.6984,15.6984,15.6984,18100.0
2006-02-03 15:30:00,28.42,28.43,28.4,28.41,22800.0,15.6929,15.6984,15.6819,15.6874,22800.0
2006-02-03 15:35:00,28.4,28.44,28.4,28.42,34400.0,15.6819,15.704,15.6819,15.6929,34400.0
2006-02-03 15:40:00,28.43,28.43,28.39,28.4,12600.0,15.6984,15.6984,15.6764,15.6819,12600.0
2006-02-03 15:45:00,28.4,28.4,28.35,28.4,17500.0,15.6819,15.6819,15.6543,15.6819,17500.0
2006-02-03 15:50:00,28.39,28.39,28.38,28.38,24200.0,15.6764,15.6764,15.6708,15.6708,24200.0
2006-02-03 15:55:00,28.39,28.4,28.38,28.4,9300.0,15.6764,15.6819,15.6708,15.6819,9300.0
2006-02-06 09:30:00,28.39,28.44,28.3,28.31,4800.0,15.6764,15.704,15.6267,15.6322,4800.0
2006-02-06 09:35:00,28.31,28.4,28.31,28.4,3200.0,15.6322,15.6819,15.6322,15.6819,3200.0
2006-02-06 09:40:00,28.4,28.41,28.37,28.37,6100.0,15.6819,15.6874,15.6653,15.6653,6100.0
2006-02-06 09:45:00,28.32,28.35,28.29,28.33,11200.0,15.6377,15.6543,15.6211,15.6432,11200.0
2006-02-06 09:50:00,28.34,28.39,28.31,28.33,5500.0,15.6487,15.6764,15.6322,15.6432,5500.0
2006-02-06 09:55:00,28.32,28.32,28.22,28.22,8900.0,15.6377,15.6377,15.5825,15.5825,8900.0
2006-02-06 10:00:00,28.21,28.22,28.21,28.21,4000.0,15.577,15.5825,15.577,15.577,4000.0
2006-02-06 10:05:00,28.21,28.22,28.2,28.21,5800.0,15.577,15.5825,15.5714,15.577,5800.0
2006-02-06 10:10:00,28.2,28.24,28.2,28.21,4700.0,15.5714,15.5935,15.5714,15.577,4700.0
2006-02-06 10:15:00,28.21,28.23,28.16,28.2,15700.0,15.577,15.588,15.5494,15.5714,15700.0
2006-02-06 10:20:00,28.19,28.23,28.19,28.2,8000.0,15.5659,15.588,15.5659,15.5714,8000.0
2006-02-06 10:25:00,28.2,28.2,28.15,28.16,4900.0,15.5714,15.5714,15.5438,15.5494,4900.0
2006-02-06 10:30:00,28.13,28.15,28.13,28.14,4400.0,15.5328,15.5438,15.5328,15.5383,4400.0
2006-02-06 10:35:00,28.14,28.19,28.14,28.19,7900.0,15.5383,15.5659,15.5383,15.5659,7900.0
2006-02-06 10:40:00,28.21,28.24,28.21,28.22,4200.0,15.577,15.5935,15.577,15.5825,4200.0
2006-02-06 10:45:00,28.21,28.21,28.17,28.18,4600.0,15.577,15.577,15.5549,15.5604,4600.0
2006-02-06 10:50:00,28.17,28.18,28.14,28.15,4200.0,15.5549,15.5604,15.5383,15.5438,4200.0
2006-02-06 10:55:00,28.15,28.17,28.15,28.17,5600.0,15.5438,15.5549,15.5438,15.5549,5600.0
2006-02-06 11:00:00,28.18,28.23,28.18,28.21,3700.0,15.5604,15.588,15.5604,15.577,3700.0
2006-02-06 11:05:00,28.2,28.21,28.17,28.18,4700.0,15.5714,15.577,15.5549,15.5604,4700.0
2006-02-06 11:10:00,28.18,28.2,28.17,28.17,1300.0,15.5604,15.5714,15.5549,15.5549,1300.0
2006-02-06 11:15:00,28.16,28.17,28.14,28.15,5500.0,15.5494,15.5549,15.5383,15.5438,5500.0
2006-02-06 11:20:00,28.16,28.17,28.16,28.17,6500.0,15.5494,15.5549,15.5494,15.5549,6500.0
2006-02-06 11:25:00,28.17,28.23,28.17,28.23,6600.0,15.5549,15.588,15.5549,15.588,6600.0
2006-02-06 11:30:00,28.23,28.24,28.22,28.24,3500.0,15.588,15.5935,15.5825,15.5935,3500.0
2006-02-06 11:35:00,28.24,28.3,28.24,28.3,4800.0,15.5935,15.6267,15.5935,15.6267,4800.0
2006-02-06 11:40:00,28.28,28.31,28.28,28.3,3600.0,15.6156,15.6322,15.6156,15.6267,3600.0
2006-02-06 11:45:00,28.3,28.34,28.3,28.34,4000.0,15.6267,15.6487,15.6267,15.6487,4000.0
2006-02-06 11:50:00,28.35,28.36,28.35,28.36,3600.0,15.6543,15.6598,15.6543,15.6598,3600.0
2006-02-06 11:55:00,28.36,28.4,28.36,28.39,5000.0,15.6598,15.6819,15.6598,15.6764,5000.0
2006-02-06 12:00:00,28.39,28.42,28.39,28.42,2500.0,15.6764,15.6929,15.6764,15.6929,2500.0
2006-02-06 12:05:00,28.41,28.45,28.39,28.42,3200.0,15.6874,15.7095,15.6764,15.6929,3200.0
2006-02-06 12:10:00,28.42,28.45,28.4,28.41,4800.0,15.6929,15.7095,15.6819,15.6874,4800.0
2006-02-06 12:15:00,28.41,28.42,28.4,28.41,2700.0,15.6874,15.6929,15.6819,15.6874,2700.0
2006-02-06 12:20:00,28.41,28.41,28.4,28.4,4600.0,15.6874,15.6874,15.6819,15.6819,4600.0
2006-02-06 12:25:00,28.39,28.4,28.37,28.38,2200.0,15.6764,15.6819,15.6653,15.6708,2200.0
2006-02-06 12:30:00,28.38,28.39,28.37,28.38,4000.0,15.6708,15.6764,15.6653,15.6708,4000.0
2006-02-06 12:35:00,28.37,28.39,28.37,28.37,5500.0,15.6653,15.6764,15.6653,15.6653,5500.0
2006-02-06 12:40:00,28.37,28.39,28.37,28.38,2500.0,15.6653,15.6764,15.6653,15.6708,2500.0
2006-02-06 12:45:00,28.38,28.39,28.38,28.39,7000.0,15.6708,15.6764,15.6708,15.6764,7000.0
2006-02-06 12:50:00,28.41,28.41,28.4,28.4,2400.0,15.6874,15.6874,15.6819,15.6819,2400.0
2006-02-06 12:55:00,28.4,28.4,28.4,28.4,4900.0,15.6819,15.6819,15.6819,15.6819,4900.0
2006-02-06 13:00:00,28.39,28.4,28.39,28.4,1900.0,15.6764,15.6819,15.6764,15.6819,1900.0
2006-02-06 13:05:00,28.4,28.4,28.38,28.4,3500.0,15.6819,15.6819,15.6708,15.6819,3500.0
2006-02-06 13:10:00,28.4,28.41,28.4,28.4,1800.0,15.6819,15.6874,15.6819,15.6819,1800.0
2006-02-06 13:15:00,28.4,28.41,28.4,28.4,3300.0,15.6819,15.6874,15.6819,15.6819,3300.0
2006-02-06 13:20:00,28.4,28.4,28.35,28.36,11400.0,15.6819,15.6819,15.6543,15.6598,11400.0
2006-02-06 13:25:00,28.35,28.38,28.35,28.35,7300.0,15.6543,15.6708,15.6543,15.6543,7300.0
2006-02-06 13:30:00,28.35,28.36,28.35,28.36,6300.0,15.6543,15.6598,15.6543,15.6598,6300.0
2006-02-06 13:35:00,28.35,28.36,28.31,28.31,4000.0,15.6543,15.6598,15.6322,15.6322,4000.0
2006-02-06 13:40:00,28.31,28.32,28.31,28.31,2900.0,15.6322,15.6377,15.6322,15.6322,2900.0
2006-02-06 13:45:00,28.31,28.31,28.29,28.29,3800.0,15.6322,15.6322,15.6211,15.6211,3800.0
2006-02-06 13:50:00,28.3,28.3,28.26,28.27,3900.0,15.6267,15.6267,15.6046,15.6101,3900.0
2006-02-06 13:55:00,28.27,28.27,28.24,28.25,8300.0,15.6101,15.6101,15.5935,15.599,8300.0
2006-02-06 14:00:00,28.24,28.24,28.19,28.19,7500.0,15.5935,15.5935,15.5659,15.5659,7500.0
2006-02-06 14:05:00,28.18,28.21,28.18,28.2,4500.0,15.5604,15.577,15.5604,15.5714,4500.0
2006-02-06 14:10:00,28.19,28.24,28.19,28.23,4900.0,15.5659,15.5935,15.5659,15.588,4900.0
2006-02-06 14:15:00,28.23,28.24,28.23,28.23,3700.0,15.588,15.5935,15.588,15.588,3700.0
2006-02-06 14:20:00,28.23,28.25,28.23,28.24,3400.0,15.588,15.599,15.588,15.5935,3400.0
2006-02-06 14:25:00,28.24,28.27,28.24,28.26,4700.0,15.5935,15.6101,15.5935,15.6046,4700.0
2006-02-06 14:30:00,28.26,28.28,28.26,28.28,3600.0,15.6046,15.6156,15.6046,15.6156,3600.0
2006-02-06 14:35:00,28.27,28.28,28.27,28.28,3800.0,15.6101,15.6156,15.6101,15.6156,3800.0
2006-02-06 14:40:00,28.28,28.28,28.27,28.28,4300.0,15.6156,15.6156,15.6101,15.6156,4300.0
2006-02-06 14:45:00,28.27,28.31,28.27,28.31,7200.0,15.6101,15.6322,15.6101,15.6322,7200.0
2006-02-06 14:50:00,28.31,28.36,28.31,28.33,6000.0,15.6322,15.6598,15.6322,15.6432,6000.0
2006-02-06 14:55:00,28.33,28.36,28.33,28.35,4500.0,15.6432,15.6598,15.6432,15.6543,4500.0
2006-02-06 15:00:00,28.35,28.37,28.35,28.35,7700.0,15.6543,15.6653,15.6543,15.6543,7700.0
2006-02-06 15:05:00,28.36,28.4,28.35,28.4,7000.0,15.6598,15.6819,15.6543,15.6819,7000.0
2006-02-06 15:10:00,28.39,28.4,28.38,28.38,5900.0,15.6764,15.6819,15.6708,15.6708,5900.0
2006-02-06 15:15:00,28.38,28.4,28.37,28.4,9300.0,15.6708,15.6819,15.6653,15.6819,9300.0
2006-02-06 15:20:00,28.4,28.41,28.36,28.38,11000.0,15.6819,15.6874,15.6598,15.6708,11000.0
2006-02-06 15:25:00,28.37,28.4,28.37,28.39,9300.0,15.6653,15.6819,15.6653,15.6764,9300.0
2006-02-06 15:30:00,28.39,28.41,28.35,28.35,41200.0,15.6764,15.6874,15.6543,15.6543,41200.0
2006-02-06 15:35:00,28.34,28.38,28.32,28.38,16500.0,15.6487,15.6708,15.6377,15.6708,16500.0
2006-02-06 15:40:00,28.37,28.48,28.37,28.41,33900.0,15.6653,15.7261,15.6653,15.6874,33900.0
2006-02-06 15:45:00,28.41,28.44,28.4,28.41,18200.0,15.6874,15.704,15.6819,15.6874,18200.0
2006-02-06 15:50:00,28.41,28.41,28.38,28.38,27200.0,15.6874,15.6874,15.6708,15.6708,27200.0
2006-02-06 15:55:00,28.38,28.45,28.38,28.41,49700.0,15.6708,15.7095,15.6708,15.6874,49700.0
2006-02-07 09:30:00,28.35,28.43,28.29,28.29,6200.0,15.6543,15.6984,15.6211,15.6211,6200.0
2006-02-07 09:35:00,28.34,28.4,28.31,28.4,3100.0,15.6487,15.6819,15.6322,15.6819,3100.0
2006-02-07 09:40:00,28.39,28.51,28.39,28.51,1100.0,15.6764,15.7426,15.6764,15.7426,1100.0
2006-02-07 09:45:00,28.5,28.6,28.5,28.52,7000.0,15.7371,15.7923,15.7371,15.7481,7000.0
2006-02-07 09:50:00,28.51,28.52,28.44,28.45,2200.0,15.7426,15.7481,15.704,15.7095,2200.0
2006-02-07 09:55:00,28.45,28.48,28.37,28.44,2900.0,15.7095,15.7261,15.6653,15.704,2900.0
2006-02-07 10:00:00,28.39,28.42,28.37,28.42,5400.0,15.6764,15.6929,15.6653,15.6929,5400.0
2006-02-07 10:05:00,28.42,28.42,28.39,28.4,1500.0,15.6929,15.6929,15.6764,15.6819,1500.0
2006-02-07 10:10:00,28.41,28.43,28.39,28.39,3500.0,15.6874,15.6984,15.6764,15.6764,3500.0
2006-02-07 10:15:00,28.39,28.42,28.34,28.34,5300.0,15.6764,15.6929,15.6487,15.6487,5300.0
2006-02-07 10:20:00,28.35,28.35,28.28,28.28,4000.0,15.6543,15.6543,15.6156,15.6156,4000.0
2006-02-07 10:25:00,28.28,28.33,28.28,28.33,2500.0,15.6156,15.6432,15.6156,15.6432,2500.0
2006-02-07 10:30:00,28.29,28.31,28.28,28.28,1900.0,15.6211,15.6322,15.6156,15.6156,1900.0
2006-02-07 10:35:00,28.28,28.28,28.27,28.27,2200.0,15.6156,15.6156,15.6101,15.6101,2200.0
2006-02-07 10:40:00,28.26,28.26,28.21,28.22,6800.0,15.6046,15.6046,15.577,15.5825,6800.0
2006-02-07 10:45:00,28.23,28.23,28.21,28.22,3700.0,15.588,15.588,15.577,15.5825,3700.0
2006-02-07 10:50:00,28.21,28.21,28.2,28.21,2500.0,15.577,15.577,15.5714,15.577,2500.0
2006-02-07 10:55:00,28.21,28.22,28.21,28.21,2500.0,15.577,15.5825,15.577,15.577,2500.0
2006-02-07 11:00:00,28.21,28.26,28.21,28.23,2800.0,15.577,15.6046,15.577,15.588,2800.0
2006-02-07 11:05:00,28.24,28.25,28.23,28.23,2400.0,15.5935,15.599,15.588,15.588,2400.0
2006-02-07 11:10:00,28.23,28.24,28.23,28.24,1700.0,15.588,15.5935,15.588,15.5935,1700.0
2006-02-07 11:15:00,28.23,28.23,28.23,28.23,2100.0,15.588,15.588,15.588,15.588,2100.0
2006-02-07 11:20:00,28.23,28.27,28.23,28.26,5800.0,15.588,15.6101,15.588,15.6046,5800.0
2006-02-07 11:25:00,28.26,28.3,28.26,28.3,2000.0,15.6046,15.6267,15.6046,15.6267,2000.0
2006-02-07 11:30:00,28.28,28.29,28.28,28.28,2300.0,15.6156,15.6211,15.6156,15.6156,2300.0
2006-02-07 11:35:00,28.27,28.29,28.24,28.24,5600.0,15.6101,15.6211,15.5935,15.5935,5600.0
2006-02-07 11:40:00,28.24,28.25,28.24,28.25,1100.0,15.5935,15.599,15.5935,15.599,1100.0
2006-02-07 11:45:00,28.25,28.26,28.2,28.2,2800.0,15.599,15.6046,15.5714,15.5714,2800.0
2006-02-07 11:50:00,28.2,28.21,28.18,28.2,2700.0,15.5714,15.577,15.5604,15.5714,2700.0
2006-02-07 11:55:00,28.2,28.2,28.19,28.2,1300.0,15.5714,15.5714,15.5659,15.5714,1300.0
2006-02-07 12:00:00,28.19,28.21,28.19,28.21,3400.0,15.5659,15.577,15.5659,15.577,3400.0
2006-02-07 12:05:00,28.2,28.2,28.17,28.18,2700.0,15.5714,15.5714,15.5549,15.5604,2700.0
2006-02-07 12:10:00,28.18,28.18,28.13,28.18,1900.0,15.5604,15.5604,15.5328,15.5604,1900.0
2006-02-07 12:15:00,28.17,28.17,28.13,28.16,5400.0,15.5549,15.5549,15.5328,15.5494,5400.0
2006-02-07 12:20:00,28.14,28.18,28.14,28.16,9100.0,15.5383,15.5604,15.5383,15.5494,9100.0
2006-02-07 12:25:00,28.17,28.29,28.17,28.28,22900.0,15.5549,15.6211,15.5549,15.6156,22900.0
2006-02-07 12:30:00,28.26,28.26,28.25,28.25,3800.0,15.6046,15.6046,15.599,15.599,3800.0
2006-02-07 12:35:00,28.26,28.29,28.25,28.28,6700.0,15.6046,15.6211,15.599,15.6156,6700.0
2006-02-07 12:40:00,28.28,28.31,28.28,28.31,1900.0,15.6156,15.6322,15.6156,15.6322,1900.0
2006-02-07 12:45:00,28.3,28.31,28.29,28.29,13700.0,15.6267,15.6322,15.6211,15.6211,13700.0
2006-02-07 12:50:00,28.3,28.32,28.3,28.3,2200.0,15.6267,15.6377,15.6267,15.6267,2200.0
2006-02-07 12:55:00,28.3,28.31,28.3,28.31,3800.0,15.6267,15.6322,15.6267,15.6322,3800.0
2006-02-07 13:00:00,28.29,28.29,28.25,28.25,4500.0,15.6211,15.6211,15.599,15.599,4500.0
2006-02-07 13:05:00,28.25,28.25,28.24,28.24,8300.0,15.599,15.599,15.5935,15.5935,8300.0
2006-02-07 13:10:00,28.22,28.23,28.2,28.2,10500.0,15.5825,15.588,15.5714,15.5714,10500.0
2006-02-07 13:15:00,28.2,28.21,28.2,28.21,7300.0,15.5714,15.577,15.5714,15.577,7300.0
2006-02-07 13:20:00,28.21,28.22,28.2,28.22,4400.0,15.577,15.5825,15.5714,15.5825,4400.0
2006-02-07 13:25:00,28.22,28.22,28.21,28.22,2700.0,15.5825,15.5825,15.577,15.5825,2700.0
2006-02-07 13:30:00,28.23,28.24,28.22,28.24,2300.0,15.588,15.5935,15.5825,15.5935,2300.0
2006-02-07 13:35:00,28.23,28.24,28.19,28.19,6700.0,15.588,15.5935,15.5659,15.5659,6700.0
2006-02-07 13:40:00,28.2,28.21,28.2,28.21,2600.0,15.5714,15.577,15.5714,15.577,2600.0
2006-02-07 13:45:00,28.22,28.25,28.21,28.23,7700.0,15.5825,15.599,15.577,15.588,7700.0
2006-02-07 13:50:00,28.23,28.23,28.2,28.22,5400.0,15.588,15.588,15.5714,15.5825,5400.0
2006-02-07 13:55:00,28.22,28.24,28.22,28.23,1700.0,15.5825,15.5935,15.5825,15.588,1700.0
2006-02-07 14:00:00,28.23,28.24,28.22,28.23,7200.0,15.588,15.5935,15.5825,15.588,7200.0
2006-02-07 14:05:00,28.22,28.24,28.22,28.23,1500.0,15.5825,15.5935,15.5825,15.588,1500.0
2006-02-07 14:10:00,28.23,28.26,28.23,28.26,2700.0,15.588,15.6046,15.588,15.6046,2700.0
2006-02-07 14:15:00,28.26,28.26,28.25,28.26,1900.0,15.6046,15.6046,15.599,15.6046,1900.0
2006-02-07 14:20:00,28.28,28.28,28.27,28.27,7400.0,15.6156,15.6156,15.6101,15.6101,7400.0
2006-02-07 14:25:00,28.28,28.33,28.28,28.32,3700.0,15.6156,15.6432,15.6156,15.6377,3700.0
2006-02-07 14:30:00,28.31,28.32,28.27,28.27,11200.0,15.6322,15.6377,15.6101,15.6101,11200.0
2006-02-07 14:35:00,28.27,28.3,28.27,28.29,6400.0,15.6101,15.6267,15.6101,15.6211,6400.0
2006-02-07 14:40:00,28.29,28.42,28.29,28.32,26400.0,15.6211,15.6929,15.6211,15.6377,26400.0
2006-02-07 14:45:00,28.32,28.33,28.32,28.33,4100.0,15.6377,15.6432,15.6377,15.6432,4100.0
2006-02-07 14:50:00,28.33,28.33,28.31,28.31,6000.0,15.6432,15.6432,15.6322,15.6322,6000.0
2006-02-07 14:55:00,28.31,28.32,28.29,28.3,6300.0,15.6322,15.6377,15.6211,15.6267,6300.0
2006-02-07 15:00:00,28.3,28.31,28.29,28.29,7500.0,15.6267,15.6322,15.6211,15.6211,7500.0
2006-02-07 15:05:00,28.29,28.29,28.28,28.29,3300.0,15.6211,15.6211,15.6156,15.6211,3300.0
2006-02-07 15:10:00,28.29,28.31,28.27,28.3,7200.0,15.6211,15.6322,15.6101,15.6267,7200.0
2006-02-07 15:15:00,28.3,28.31,28.26,28.27,13000.0,15.6267,15.6322,15.6046,15.6101,13000.0
2006-02-07 15:20:00,28.27,28.29,28.27,28.29,7200.0,15.6101,15.6211,15.6101,15.6211,7200.0
2006-02-07 15:25:00,28.28,28.3,28.28,28.29,10100.0,15.6156,15.6267,15.6156,15.6211,10100.0
2006-02-07 15:30:00,28.29,28.31,28.29,28.3,5400.0,15.6211,15.6322,15.6211,15.6267,5400.0
2006-02-07 15:35:00,28.31,28.32,28.3,28.32,6100.0,15.6322,15.6377,15.6267,15.6377,6100.0
2006-02-07 15:40:00,28.31,28.32,28.3,28.31,13000.0,15.6322,15.6377,15.6267,15.6322,13000.0
2006-02-07 15:45:00,28.3,28.32,28.3,28.32,7600.0,15.6267,15.6377,15.6267,15.6377,7600.0
2006-02-07 15:50:00,28.32,28.32,28.3,28.3,12400.0,15.6377,15.6377,15.6267,15.6267,12400.0
2006-02-07 15:55:00,28.31,28.31,28.27,28.27,31900.0,15.6322,15.6322,15.6101,15.6101,31900.0
2006-02-08 09:30:00,28.39,28.39,28.15,28.16,8200.0,15.6764,15.6764,15.5438,15.5494,8200.0
2006-02-08 09:35:00,28.16,28.24,28.15,28.18,6400.0,15.5494,15.5935,15.5438,15.5604,6400.0
2006-02-08 09:40:00,28.22,28.32,28.22,28.32,800.0,15.5825,15.6377,15.5825,15.6377,800.0
2006-02-08 09:45:00,28.3,28.3,28.16,28.2,12100.0,15.6267,15.6267,15.5494,15.5714,12100.0
2006-02-08 09:50:00,28.2,28.29,28.2,28.23,6300.0,15.5714,15.6211,15.5714,15.588,6300.0
2006-02-08 09:55:00,28.23,28.23,28.16,28.22,7300.0,15.588,15.588,15.5494,15.5825,7300.0
2006-02-08 10:00:00,28.21,28.27,28.2,28.26,8100.0,15.577,15.6101,15.5714,15.6046,8100.0
2006-02-08 10:05:00,28.28,28.28,28.25,28.26,3400.0,15.6156,15.6156,15.599,15.6046,3400.0
2006-02-08 10:10:00,28.26,28.28,28.21,28.21,5100.0,15.6046,15.6156,15.577,15.577,5100.0
2006-02-08 10:15:00,28.21,28.22,28.2,28.21,12300.0,15.577,15.5825,15.5714,15.577,12300.0
2006-02-08 10:20:00,28.21,28.28,28.21,28.27,9800.0,15.577,15.6156,15.577,15.6101,9800.0
2006-02-08 10:25:00,28.26,28.3,28.25,28.29,7700.0,15.6046,15.6267,15.599,15.6211,7700.0
2006-02-08 10:30:00,28.27,28.27,28.25,28.25,4400.0,15.6101,15.6101,15.599,15.599,4400.0
2006-02-08 10:35:00,28.24,28.25,28.23,28.25,10600.0,15.5935,15.599,15.588,15.599,10600.0
2006-02-08 10:40:00,28.25,28.25,28.21,28.21,4100.0,15.599,15.599,15.577,15.577,4100.0
2006-02-08 10:45:00,28.21,28.22,28.2,28.2,7200.0,15.577,15.5825,15.5714,15.5714,7200.0
2006-02-08 10:50:00,28.2,28.23,28.2,28.2,8000.0,15.5714,15.588,15.5714,15.5714,8000.0
2006-02-08 10:55:00,28.2,28.21,28.18,28.2,7400.0,15.5714,15.577,15.5604,15.5714,7400.0
2006-02-08 11:00:00,28.19,28.21,28.19,28.19,3000.0,15.5659,15.577,15.5659,15.5659,3000.0
2006-02-08 11:05:00,28.19,28.2,28.17,28.19,2400.0,15.5659,15.5714,15.5549,15.5659,2400.0
2006-02-08 11:10:00,28.18,28.18,28.17,28.17,3700.0,15.5604,15.5604,15.5549,15.5549,3700.0
2006-02-08 11:15:00,28.17,28.19,28.17,28.17,3700.0,15.5549,15.5659,15.5549,15.5549,3700.0
2006-02-08 11:20:00,28.17,28.18,28.14,28.16,6700.0,15.5549,15.5604,15.5383,15.5494,6700.0
2006-02-08 11:25:00,28.16,28.18,28.14,28.15,8900.0,15.5494,15.5604,15.5383,15.5438,8900.0
2006-02-08 11:30:00,28.15,28.15,28.13,28.14,5000.0,15.5438,15.5438,15.5328,15.5383,5000.0
2006-02-08 11:35:00,28.14,28.15,28.14,28.14,3400.0,15.5383,15.5438,15.5383,15.5383,3400.0
2006-02-08 11:40:00,28.14,28.17,28.14,28.16,5700.0,15.5383,15.5549,15.5383,15.5494,5700.0
2006-02-08 11:45:00,28.16,28.18,28.15,28.18,2400.0,15.5494,15.5604,15.5438,15.5604,2400.0
2006-02-08 11:50:00,28.17,28.17,28.15,28.16,6900.0,15.5549,15.5549,15.5438,15.5494,6900.0
2006-02-08 11:55:00,28.15,28.16,28.15,28.15,5900.0,15.5438,15.5494,15.5438,15.5438,5900.0
2006-02-08 12:00:00,28.15,28.17,28.15,28.16,3600.0,15.5438,15.5549,15.5438,15.5494,3600.0
2006-02-08 12:05:00,28.17,28.19,28.16,28.17,4600.0,15.5549,15.5659,15.5494,15.5549,4600.0
2006-02-08 12:10:00,28.18,28.18,28.16,28.16,3200.0,15.5604,15.5604,15.5494,15.5494,3200.0
2006-02-08 12:15:00,28.15,28.16,28.15,28.15,4100.0,15.5438,15.5494,15.5438,15.5438,4100.0
2006-02-08 12:20:00,28.16,28.19,28.15,28.17,4600.0,15.5494,15.5659,15.5438,15.5549,4600.0
2006-02-08 12:25:00,28.17,28.18,28.15,28.17,6900.0,15.5549,15.5604,15.5438,15.5549,6900.0
2006-02-08 12:30:00,28.18,28.19,28.17,28.17,4100.0,15.5604,15.5659,15.5549,15.5549,4100.0
2006-02-08 12:35:00,28.18,28.18,28.15,28.15,5800.0,15.5604,15.5604,15.5438,15.5438,5800.0
2006-02-08 12:40:00,28.16,28.16,28.14,28.15,8900.0,15.5494,15.5494,15.5383,15.5438,8900.0
2006-02-08 12:45:00,28.15,28.18,28.15,28.17,5200.0,15.5438,15.5604,15.5438,15.5549,5200.0
2006-02-08 12:50:00,28.16,28.17,28.16,28.16,2200.0,15.5494,15.5549,15.5494,15.5494,2200.0
2006-02-08 12:55:00,28.15,28.16,28.13,28.13,6600.0,15.5438,15.5494,15.5328,15.5328,6600.0
2006-02-08 13:00:00,28.14,28.15,28.13,28.13,2400.0,15.5383,15.5438,15.5328,15.5328,2400.0
2006-02-08 13:05:00,28.13,28.17,28.13,28.15,3400.0,15.5328,15.5549,15.5328,15.5438,3400.0
2006-02-08 13:10:00,28.15,28.18,28.15,28.18,5400.0,15.5438,15.5604,15.5438,15.5604,5400.0
2006-02-08 13:15:00,28.18,28.18,28.15,28.15,3200.0,15.5604,15.5604,15.5438,15.5438,3200.0
2006-02-08 13:20:00,28.14,28.14,28.13,28.13,2400.0,15.5383,15.5383,15.5328,15.5328,2400.0
2006-02-08 13:25:00,28.14,28.16,28.14,28.16,3600.0,15.5383,15.5494,15.5383,15.5494,3600.0
2006-02-08 13:30:00,28.17,28.18,28.15,28.15,6500.0,15.5549,15.5604,15.5438,15.5438,6500.0
2006-02-08 13:35:00,28.14,28.16,28.14,28.16,5900.0,15.5383,15.5494,15.5383,15.5494,5900.0
2006-02-08 13:40:00,28.18,28.18,28.17,28.17,1600.0,15.5604,15.5604,15.5549,15.5549,1600.0
2006-02-08 13:45:00,28.17,28.17,28.15,28.15,3200.0,15.5549,15.5549,15.5438,15.5438,3200.0
2006-02-08 13:50:00,28.15,28.16,28.15,28.15,5900.0,15.5438,15.5494,15.5438,15.5438,5900.0
2006-02-08 13:55:00,28.15,28.15,28.14,28.15,5000.0,15.5438,15.5438,15.5383,15.5438,5000.0
2006-02-08 14:00:00,28.15,28.16,28.15,28.15,4400.0,15.5438,15.5494,15.5438,15.5438,4400.0
2006-02-08 14:05:00,28.15,28.15,28.14,28.15,17000.0,15.5438,15.5438,15.5383,15.5438,17000.0
2006-02-08 14:10:00,28.15,28.16,28.1,28.14,12800.0,15.5438,15.5494,15.5162,15.5383,12800.0
2006-02-08 14:15:00,28.13,28.17,28.13,28.17,7900.0,15.5328,15.5549,15.5328,15.5549,7900.0
2006-02-08 14:20:00,28.15,28.17,28.15,28.16,6300.0,15.5438,15.5549,15.5438,15.5494,6300.0
2006-02-08 14:25:00,28.16,28.18,28.16,28.16,5800.0,15.5494,15.5604,15.5494,15.5494,5800.0
2006-02-08 14:30:00,28.16,28.19,28.16,28.17,3300.0,15.5494,15.5659,15.5494,15.5549,3300.0
2006-02-08 14:35:00,28.17,28.2,28.16,28.18,5500.0,15.5549,15.5714,15.5494,15.5604,5500.0
2006-02-08 14:40:00,28.19,28.21,28.18,28.2,6200.0,15.5659,15.577,15.5604,15.5714,6200.0
2006-02-08 14:45:00,28.21,28.21,28.19,28.19,6100.0,15.577,15.577,15.5659,15.5659,6100.0
2006-02-08 14:50:00,28.19,28.2,28.19,28.19,1800.0,15.5659,15.5714,15.5659,15.5659,1800.0
2006-02-08 14:55:00,28.2,28.21,28.2,28.2,8400.0,15.5714,15.577,15.5714,15.5714,8400.0
2006-02-08 15:00:00,28.2,28.21,28.19,28.21,8100.0,15.5714,15.577,15.5659,15.577,8100.0
2006-02-08 15:05:00,28.22,28.28,28.22,28.27,6600.0,15.5825,15.6156,15.5825,15.6101,6600.0
2006-02-08 15:10:00,28.26,28.28,28.26,28.28,12200.0,15.6046,15.6156,15.6046,15.6156,12200.0
2006-02-08 15:15:00,28.28,28.31,28.27,28.31,5000.0,15.6156,15.6322,15.6101,15.6322,5000.0
2006-02-08 15:20:00,28.3,28.3,28.26,28.26,11600.0,15.6267,15.6267,15.6046,15.6046,11600.0
2006-02-08 15:25:00,28.26,28.26,28.25,28.25,3800.0,15.6046,15.6046,15.599,15.599,3800.0
2006-02-08 15:30:00,28.25,28.27,28.25,28.27,14700.0,15.599,15.6101,15.599,15.6101,14700.0
2006-02-08 15:35:00,28.28,28.29,28.27,28.29,9100.0,15.6156,15.6211,15.6101,15.6211,9100.0
2006-02-08 15:40:00,28.29,28.39,28.28,28.38,31300.0,15.6211,15.6764,15.6156,15.6708,31300.0
2006-02-08 15:45:00,28.38,28.39,28.31,28.33,22600.0,15.6708,15.6764,15.6322,15.6432,22600.0
2006-02-08 15:50:00,28.34,28.34,28.31,28.32,17400.0,15.6487,15.6487,15.6322,15.6377,17400.0
2006-02-08 15:55:00,28.33,28.42,28.33,28.41,46500.0,15.6432,15.6929,15.6432,15.6874,46500.0
2006-02-09 09:30:00,28.4,28.4,28.31,28.31,11900.0,15.6819,15.6819,15.6322,15.6322,11900.0
2006-02-09 09:35:00,28.31,28.41,28.3,28.41,15200.0,15.6322,15.6874,15.6267,15.6874,15200.0
2006-02-09 09:40:00,28.4,28.44,28.4,28.42,6500.0,15.6819,15.704,15.6819,15.6929,6500.0
2006-02-09 09:45:00,28.44,28.46,28.44,28.46,37900.0,15.704,15.715,15.704,15.715,37900.0
2006-02-09 09:50:00,28.46,28.47,28.45,28.46,8000.0,15.715,15.7205,15.7095,15.715,8000.0
2006-02-09 09:55:00,28.46,28.5,28.46,28.49,12000.0,15.715,15.7371,15.715,15.7316,12000.0
2006-02-09 10:00:00,28.5,28.55,28.5,28.54,11300.0,15.7371,15.7647,15.7371,15.7592,11300.0
2006-02-09 10:05:00,28.55,28.57,28.5,28.5,6300.0,15.7647,15.7757,15.7371,15.7371,6300.0
2006-02-09 10:10:00,28.5,28.52,28.5,28.51,8800.0,15.7371,15.7481,15.7371,15.7426,8800.0
2006-02-09 10:15:00,28.51,28.52,28.48,28.48,5200.0,15.7426,15.7481,15.7261,15.7261,5200.0
2006-02-09 10:20:00,28.48,28.48,28.47,28.48,6600.0,15.7261,15.7261,15.7205,15.7261,6600.0
2006-02-09 10:25:00,28.48,28.49,28.47,28.48,7300.0,15.7261,15.7316,15.7205,15.7261,7300.0
2006-02-09 10:30:00,28.48,28.48,28.46,28.47,5500.0,15.7261,15.7261,15.715,15.7205,5500.0
2006-02-09 10:35:00,28.47,28.49,28.47,28.47,18800.0,15.7205,15.7316,15.7205,15.7205,18800.0
2006-02-09 10:40:00,28.47,28.48,28.46,28.46,20100.0,15.7205,15.7261,15.715,15.715,20100.0
2006-02-09 10:45:00,28.46,28.48,28.45,28.48,22900.0,15.715,15.7261,15.7095,15.7261,22900.0
2006-02-09 10:50:00,28.47,28.49,28.47,28.48,8700.0,15.7205,15.7316,15.7205,15.7261,8700.0
2006-02-09 10:55:00,28.48,28.51,28.47,28.47,8300.0,15.7261,15.7426,15.7205,15.7205,8300.0
2006-02-09 11:00:00,28.48,28.49,28.47,28.48,6300.0,15.7261,15.7316,15.7205,15.7261,6300.0
2006-02-09 11:05:00,28.48,28.48,28.47,28.47,2500.0,15.7261,15.7261,15.7205,15.7205,2500.0
2006-02-09 11:10:00,28.47,28.49,28.47,28.49,9100.0,15.7205,15.7316,15.7205,15.7316,9100.0
2006-02-09 11:15:00,28.49,28.49,28.47,28.47,3100.0,15.7316,15.7316,15.7205,15.7205,3100.0
2006-02-09 11:20:00,28.48,28.5,28.48,28.49,4000.0,15.7261,15.7371,15.7261,15.7316,4000.0
2006-02-09 11:25:00,28.49,28.52,28.48,28.52,9600.0,15.7316,15.7481,15.7261,15.7481,9600.0
2006-02-09 11:30:00,28.51,28.53,28.51,28.51,13600.0,15.7426,15.7537,15.7426,15.7426,13600.0
2006-02-09 11:35:00,28.51,28.52,28.5,28.5,12700.0,15.7426,15.7481,15.7371,15.7371,12700.0
2006-02-09 11:40:00,28.51,28.51,28.49,28.49,8100.0,15.7426,15.7426,15.7316,15.7316,8100.0
2006-02-09 11:45:00,28.49,28.5,28.48,28.49,9500.0,15.7316,15.7371,15.7261,15.7316,9500.0
2006-02-09 11:50:00,28.5,28.51,28.49,28.51,14500.0,15.7371,15.7426,15.7316,15.7426,14500.0
2006-02-09 11:55:00,28.51,28.51,28.49,28.5,4800.0,15.7426,15.7426,15.7316,15.7371,4800.0
2006-02-09 12:00:00,28.5,28.5,28.49,28.49,5200.0,15.7371,15.7371,15.7316,15.7316,5200.0
2006-02-09 12:05:00,28.5,28.51,28.49,28.51,6000.0,15.7371,15.7426,15.7316,15.7426,6000.0
2006-02-09 12:10:00,28.51,28.51,28.5,28.51,2200.0,15.7426,15.7426,15.7371,15.7426,2200.0
2006-02-09 12:15:00,28.51,28.52,28.51,28.52,8800.0,15.7426,15.7481,15.7426,15.7481,8800.0
2006-02-09 12:20:00,28.53,28.56,28.52,28.55,8300.0,15.7537,15.7702,15.7481,15.7647,8300.0
2006-02-09 12:25:00,28.55,28.58,28.55,28.57,6000.0,15.7647,15.7813,15.7647,15.7757,6000.0
2006-02-09 12:30:00,28.58,28.6,28.57,28.59,5500.0,15.7813,15.7923,15.7757,15.7868,5500.0
2006-02-09 12:35:00,28.59,28.62,28.58,28.62,6500.0,15.7868,15.8034,15.7813,15.8034,6500.0
2006-02-09 12:40:00,28.62,28.65,28.62,28.63,6900.0,15.8034,15.8199,15.8034,15.8089,6900.0
2006-02-09 12:45:00,28.63,28.64,28.62,28.62,7500.0,15.8089,15.8144,15.8034,15.8034,7500.0
2006-02-09 12:50:00,28.61,28.61,28.58,28.58,4700.0,15.7978,15.7978,15.7813,15.7813,4700.0
2006-02-09 12:55:00,28.57,28.6,28.57,28.59,5900.0,15.7757,15.7923,15.7757,15.7868,5900.0
2006-02-09 13:00:00,28.59,28.62,28.59,28.61,5100.0,15.7868,15.8034,15.7868,15.7978,5100.0
2006-02-09 13:05:00,28.61,28.68,28.61,28.68,9300.0,15.7978,15.8365,15.7978,15.8365,9300.0
2006-02-09 13:10:00,28.68,28.72,28.68,28.71,6700.0,15.8365,15.8586,15.8365,15.8531,6700.0
2006-02-09 13:15:00,28.71,28.72,28.69,28.7,2900.0,15.8531,15.8586,15.842,15.8475,2900.0
2006-02-09 13:20:00,28.7,28.7,28.68,28.69,8600.0,15.8475,15.8475,15.8365,15.842,8600.0
2006-02-09 13:25:00,28.7,28.71,28.68,28.69,5200.0,15.8475,15.8531,15.8365,15.842,5200.0
2006-02-09 13:30:00,28.69,28.69,28.68,28.69,2200.0,15.842,15.842,15.8365,15.842,2200.0
2006-02-09 13:35:00,28.69,28.69,28.66,28.66,4600.0,15.842,15.842,15.8254,15.8254,4600.0
2006-02-09 13:40:00,28.65,28.65,28.63,28.64,4400.0,15.8199,15.8199,15.8089,15.8144,4400.0
2006-02-09 13:45:00,28.64,28.64,28.57,28.59,7200.0,15.8144,15.8144,15.7757,15.7868,7200.0
2006-02-09 13:50:00,28.59,28.59,28.57,28.59,4800.0,15.7868,15.7868,15.7757,15.7868,4800.0
2006-02-09 13:55:00,28.59,28.6,28.58,28.58,7400.0,15.7868,15.7923,15.7813,15.7813,7400.0
2006-02-09 14:00:00,28.58,28.58,28.51,28.51,3800.0,15.7813,15.7813,15.7426,15.7426,3800.0
2006-02-09 14:05:00,28.51,28.51,28.48,28.51,14600.0,15.7426,15.7426,15.7261,15.7426,14600.0
2006-02-09 14:10:00,28.51,28.51,28.48,28.48,6800.0,15.7426,15.7426,15.7261,15.7261,6800.0
2006-02-09 14:15:00,28.49,28.49,28.48,28.49,3000.0,15.7316,15.7316,15.7261,15.7316,3000.0
2006-02-09 14:20:00,28.48,28.49,28.47,28.48,9000.0,15.7261,15.7316,15.7205,15.7261,9000.0
2006-02-09 14:25:00,28.48,28.5,28.48,28.48,3200.0,15.7261,15.7371,15.7261,15.7261,3200.0
2006-02-09 14:30:00,28.48,28.51,28.48,28.5,7500.0,15.7261,15.7426,15.7261,15.7371,7500.0
2006-02-09 14:35:00,28.51,28.53,28.5,28.53,11200.0,15.7426,15.7537,15.7371,15.7537,11200.0
2006-02-09 14:40:00,28.53,28.56,28.53,28.56,4400.0,15.7537,15.7702,15.7537,15.7702,4400.0
2006-02-09 14:45:00,28.56,28.58,28.56,28.58,6300.0,15.7702,15.7813,15.7702,15.7813,6300.0
2006-02-09 14:50:00,28.59,28.61,28.59,28.61,9400.0,15.7868,15.7978,15.7868,15.7978,9400.0
2006-02-09 14:55:00,28.61,28.64,28.61,28.63,10700.0,15.7978,15.8144,15.7978,15.8089,10700.0
2006-02-09 15:00:00,28.63,28.63,28.6,28.61,11500.0,15.8089,15.8089,15.7923,15.7978,11500.0
2006-02-09 15:05:00,28.61,28.61,28.55,28.56,10000.0,15.7978,15.7978,15.7647,15.7702,10000.0
2006-02-09 15:10:00,28.56,28.57,28.56,28.56,9400.0,15.7702,15.7757,15.7702,15.7702,9400.0
2006-02-09 15:15:00,28.56,28.57,28.54,28.57,14500.0,15.7702,15.7757,15.7592,15.7757,14500.0
2006-02-09 15:20:00,28.57,28.57,28.55,28.56,6400.0,15.7757,15.7757,15.7647,15.7702,6400.0
2006-02-09 15:25:00,28.56,28.56,28.54,28.54,5500.0,15.7702,15.7702,15.7592,15.7592,5500.0
2006-02-09 15:30:00,28.53,28.54,28.52,28.52,12300.0,15.7537,15.7592,15.7481,15.7481,12300.0
2006-02-09 15:35:00,28.52,28.53,28.5,28.51,9800.0,15.7481,15.7537,15.7371,15.7426,9800.0
2006-02-09 15:40:00,28.51,28.51,28.47,28.49,23500.0,15.7426,15.7426,15.7205,15.7316,23500.0
2006-02-09 15:45:00,28.49,28.54,28.49,28.51,18900.0,15.7316,15.7592,15.7316,15.7426,18900.0
2006-02-09 15:50:00,28.51,28.51,28.48,28.49,23600.0,15.7426,15.7426,15.7261,15.7316,23600.0
2006-02-09 15:55:00,28.48,28.56,28.47,28.54,26400.0,15.7261,15.7702,15.7205,15.7592,26400.0
2006-02-10 09:30:00,28.57,28.57,28.43,28.47,18800.0,15.7757,15.7757,15.6984,15.7205,18800.0
2006-02-10 09:35:00,28.48,28.6,28.48,28.57,12600.0,15.7261,15.7923,15.7261,15.7757,12600.0
2006-02-10 09:40:00,28.57,28.6,28.56,28.57,5000.0,15.7757,15.7923,15.7702,15.7757,5000.0
2006-02-10 09:45:00,28.58,28.63,28.51,28.61,16500.0,15.7813,15.8089,15.7426,15.7978,16500.0
2006-02-10 09:50:00,28.61,28.67,28.61,28.66,11100.0,15.7978,15.831,15.7978,15.8254,11100.0
2006-02-10 09:55:00,28.65,28.67,28.64,28.66,6100.0,15.8199,15.831,15.8144,15.8254,6100.0
2006-02-10 10:00:00,28.67,28.67,28.59,28.59,2300.0,15.831,15.831,15.7868,15.7868,2300.0
2006-02-10 10:05:00,28.6,28.63,28.58,28.62,12300.0,15.7923,15.8089,15.7813,15.8034,12300.0
2006-02-10 10:10:00,28.62,28.64,28.62,28.64,4700.0,15.8034,15.8144,15.8034,15.8144,4700.0
2006-02-10 10:15:00,28.63,28.65,28.63,28.65,3400.0,15.8089,15.8199,15.8089,15.8199,3400.0
2006-02-10 10:20:00,28.65,28.71,28.65,28.7,7000.0,15.8199,15.8531,15.8199,15.8475,7000.0
2006-02-10 10:25:00,28.7,28.72,28.69,28.72,10700.0,15.8475,15.8586,15.842,15.8586,10700.0
2006-02-10 10:30:00,28.73,28.74,28.71,28.72,7500.0,15.8641,15.8696,15.8531,15.8586,7500.0
2006-02-10 10:35:00,28.72,28.72,28.66,28.66,10600.0,15.8586,15.8586,15.8254,15.8254,10600.0
2006-02-10 10:40:00,28.67,28.67,28.65,28.65,6500.0,15.831,15.831,15.8199,15.8199,6500.0
2006-02-10 10:45:00,28.65,28.69,28.65,28.68,4900.0,15.8199,15.842,15.8199,15.8365,4900.0
2006-02-10 10:50:00,28.69,28.73,28.68,28.73,5700.0,15.842,15.8641,15.8365,15.8641,5700.0
2006-02-10 10:55:00,28.72,28.74,28.72,28.74,3700.0,15.8586,15.8696,15.8586,15.8696,3700.0
2006-02-10 11:00:00,28.73,28.75,28.73,28.74,7200.0,15.8641,15.8751,15.8641,15.8696,7200.0
2006-02-10 11:05:00,28.74,28.75,28.74,28.75,3200.0,15.8696,15.8751,15.8696,15.8751,3200.0
2006-02-10 11:10:00,28.75,28.76,28.75,28.75,3300.0,15.8751,15.8807,15.8751,15.8751,3300.0
2006-02-10 11:15:00,28.75,28.76,28.74,28.74,7800.0,15.8751,15.8807,15.8696,15.8696,7800.0
2006-02-10 11:20:00,28.74,28.75,28.73,28.74,4900.0,15.8696,15.8751,15.8641,15.8696,4900.0
2006-02-10 11:25:00,28.74,28.74,28.72,28.72,1200.0,15.8696,15.8696,15.8586,15.8586,1200.0
2006-02-10 11:30:00,28.72,28.73,28.72,28.72,1900.0,15.8586,15.8641,15.8586,15.8586,1900.0
2006-02-10 11:35:00,28.72,28.73,28.72,28.73,2600.0,15.8586,15.8641,15.8586,15.8641,2600.0
2006-02-10 11:40:00,28.72,28.72,28.7,28.71,2600.0,15.8586,15.8586,15.8475,15.8531,2600.0
2006-02-10 11:45:00,28.71,28.72,28.71,28.72,4400.0,15.8531,15.8586,15.8531,15.8586,4400.0
2006-02-10 11:50:00,28.72,28.72,28.69,28.7,4500.0,15.8586,15.8586,15.842,15.8475,4500.0
2006-02-10 11:55:00,28.7,28.7,28.69,28.69,2000.0,15.8475,15.8475,15.842,15.842,2000.0
2006-02-10 12:00:00,28.7,28.7,28.68,28.7,2900.0,15.8475,15.8475,15.8365,15.8475,2900.0
2006-02-10 12:05:00,28.69,28.72,28.69,28.71,2800.0,15.842,15.8586,15.842,15.8531,2800.0
2006-02-10 12:10:00,28.71,28.72,28.71,28.72,1700.0,15.8531,15.8586,15.8531,15.8586,1700.0
2006-02-10 12:15:00,28.72,28.72,28.71,28.71,4400.0,15.8586,15.8586,15.8531,15.8531,4400.0
2006-02-10 12:20:00,28.72,28.74,28.72,28.72,5000.0,15.8586,15.8696,15.8586,15.8586,5000.0
2006-02-10 12:25:00,28.71,28.72,28.7,28.7,3800.0,15.8531,15.8586,15.8475,15.8475,3800.0
2006-02-10 12:30:00,28.68,28.69,28.67,28.69,7700.0,15.8365,15.842,15.831,15.842,7700.0
2006-02-10 12:35:00,28.7,28.71,28.7,28.71,9100.0,15.8475,15.8531,15.8475,15.8531,9100.0
2006-02-10 12:40:00,28.71,28.71,28.7,28.71,9400.0,15.8531,15.8531,15.8475,15.8531,9400.0
2006-02-10 12:45:00,28.71,28.72,28.7,28.7,4200.0,15.8531,15.8586,15.8475,15.8475,4200.0
2006-02-10 12:50:00,28.7,28.71,28.7,28.7,3500.0,15.8475,15.8531,15.8475,15.8475,3500.0
2006-02-10 12:55:00,28.7,28.71,28.7,28.71,6500.0,15.8475,15.8531,15.8475,15.8531,6500.0
2006-02-10 13:00:00,28.71,28.72,28.71,28.72,3000.0,15.8531,15.8586,15.8531,15.8586,3000.0
2006-02-10 13:05:00,28.72,28.72,28.71,28.72,2100.0,15.8586,15.8586,15.8531,15.8586,2100.0
2006-02-10 13:10:00,28.72,28.73,28.71,28.73,4300.0,15.8586,15.8641,15.8531,15.8641,4300.0
2006-02-10 13:15:00,28.73,28.76,28.72,28.73,5700.0,15.8641,15.8807,15.8586,15.8641,5700.0
2006-02-10 13:20:00,28.74,28.75,28.72,28.72,5400.0,15.8696,15.8751,15.8586,15.8586,5400.0
2006-02-10 13:25:00,28.72,28.73,28.72,28.73,1000.0,15.8586,15.8641,15.8586,15.8641,1000.0
2006-02-10 13:30:00,28.73,28.77,28.72,28.77,10100.0,15.8641,15.8862,15.8586,15.8862,10100.0
2006-02-10 13:35:00,28.77,28.79,28.76,28.79,5100.0,15.8862,15.8972,15.8807,15.8972,5100.0
2006-02-10 13:40:00,28.79,28.79,28.74,28.75,5100.0,15.8972,15.8972,15.8696,15.8751,5100.0
2006-02-10 13:45:00,28.75,28.76,28.74,28.76,3700.0,15.8751,15.8807,15.8696,15.8807,3700.0
2006-02-10 13:50:00,28.76,28.76,28.72,28.72,6200.0,15.8807,15.8807,15.8586,15.8586,6200.0
2006-02-10 13:55:00,28.74,28.77,28.74,28.77,4800.0,15.8696,15.8862,15.8696,15.8862,4800.0
2006-02-10 14:00:00,28.77,28.79,28.77,28.79,6200.0,15.8862,15.8972,15.8862,15.8972,6200.0
2006-02-10 14:05:00,28.79,28.84,28.79,28.84,9500.0,15.8972,15.9248,15.8972,15.9248,9500.0
2006-02-10 14:10:00,28.84,28.86,28.83,28.86,7700.0,15.9248,15.9359,15.9193,15.9359,7700.0
2006-02-10 14:15:00,28.86,28.86,28.81,28.82,4400.0,15.9359,15.9359,15.9083,15.9138,4400.0
2006-02-10 14:20:00,28.81,28.81,28.77,28.78,6700.0,15.9083,15.9083,15.8862,15.8917,6700.0
2006-02-10 14:25:00,28.78,28.82,28.78,28.8,7900.0,15.8917,15.9138,15.8917,15.9027,7900.0
2006-02-10 14:30:00,28.79,28.81,28.79,28.8,3100.0,15.8972,15.9083,15.8972,15.9027,3100.0
2006-02-10 14:35:00,28.8,28.82,28.8,28.82,4200.0,15.9027,15.9138,15.9027,15.9138,4200.0
2006-02-10 14:40:00,28.82,28.86,28.82,28.85,5300.0,15.9138,15.9359,15.9138,15.9304,5300.0
2006-02-10 14:45:00,28.85,28.85,28.83,28.85,7600.0,15.9304,15.9304,15.9193,15.9304,7600.0
2006-02-10 14:50:00,28.86,28.86,28.85,28.86,6600.0,15.9359,15.9359,15.9304,15.9359,6600.0
2006-02-10 14:55:00,28.87,28.89,28.86,28.89,8000.0,15.9414,15.9524,15.9359,15.9524,8000.0
2006-02-10 15:00:00,28.89,28.89,28.88,28.88,7400.0,15.9524,15.9524,15.9469,15.9469,7400.0
2006-02-10 15:05:00,28.88,28.89,28.88,28.89,6800.0,15.9469,15.9524,15.9469,15.9524,6800.0
2006-02-10 15:10:00,28.88,28.88,28.87,28.87,3700.0,15.9469,15.9469,15.9414,15.9414,3700.0
2006-02-10 15:15:00,28.87,28.88,28.86,28.87,14600.0,15.9414,15.9469,15.9359,15.9414,14600.0
2006-02-10 15:20:00,28.87,28.87,28.82,28.82,14200.0,15.9414,15.9414,15.9138,15.9138,14200.0
2006-02-10 15:25:00,28.82,28.82,28.8,28.8,13200.0,15.9138,15.9138,15.9027,15.9027,13200.0
2006-02-10 15:30:00,28.81,28.82,28.8,28.82,32500.0,15.9083,15.9138,15.9027,15.9138,32500.0
2006-02-10 15:35:00,28.82,28.83,28.82,28.83,26800.0,15.9138,15.9193,15.9138,15.9193,26800.0
2006-02-10 15:40:00,28.83,28.85,28.81,28.85,20900.0,15.9193,15.9304,15.9083,15.9304,20900.0
2006-02-10 15:45:00,28.84,28.97,28.84,28.96,39700.0,15.9248,15.9966,15.9248,15.9911,39700.0
2006-02-10 15:50:00,28.96,29.0,28.92,28.92,26900.0,15.9911,16.0132,15.969,15.969,26900.0
2006-02-10 15:55:00,28.91,28.91,28.88,28.89,15400.0,15.9635,15.9635,15.9469,15.9524,15400.0
2006-02-13 09:30:00,28.9,28.93,28.86,28.89,10100.0,15.958,15.9745,15.9359,15.9524,10100.0
2006-02-13 09:35:00,28.93,28.93,28.78,28.79,10600.0,15.9745,15.9745,15.8917,15.8972,10600.0
2006-02-13 09:40:00,28.78,28.78,28.75,28.77,9300.0,15.8917,15.8917,15.8751,15.8862,9300.0
2006-02-13 09:45:00,28.77,28.88,28.77,28.86,11200.0,15.8862,15.9469,15.8862,15.9359,11200.0
2006-02-13 09:50:00,28.87,28.87,28.86,28.87,2500.0,15.9414,15.9414,15.9359,15.9414,2500.0
2006-02-13 09:55:00,28.86,28.87,28.85,28.85,6900.0,15.9359,15.9414,15.9304,15.9304,6900.0
2006-02-13 10:00:00,28.85,28.87,28.85,28.85,8000.0,15.9304,15.9414,15.9304,15.9304,8000.0
2006-02-13 10:05:00,28.85,28.85,28.81,28.81,7500.0,15.9304,15.9304,15.9083,15.9083,7500.0
2006-02-13 10:10:00,28.81,28.82,28.81,28.81,3300.0,15.9083,15.9138,15.9083,15.9083,3300.0
2006-02-13 10:15:00,28.82,28.82,28.8,28.8,5900.0,15.9138,15.9138,15.9027,15.9027,5900.0
2006-02-13 10:20:00,28.8,28.81,28.8,28.8,7500.0,15.9027,15.9083,15.9027,15.9027,7500.0
2006-02-13 10:25:00,28.8,28.86,28.8,28.85,30500.0,15.9027,15.9359,15.9027,15.9304,30500.0
2006-02-13 10:30:00,28.85,28.86,28.85,28.85,16300.0,15.9304,15.9359,15.9304,15.9304,16300.0
2006-02-13 10:35:00,28.85,28.86,28.85,28.85,4000.0,15.9304,15.9359,15.9304,15.9304,4000.0
2006-02-13 10:40:00,28.85,28.85,28.85,28.85,5700.0,15.9304,15.9304,15.9304,15.9304,5700.0
2006-02-13 10:45:00,28.85,28.86,28.85,28.85,2600.0,15.9304,15.9359,15.9304,15.9304,2600.0
2006-02-13 10:50:00,28.85,28.86,28.85,28.85,9300.0,15.9304,15.9359,15.9304,15.9304,9300.0
2006-02-13 10:55:00,28.86,28.86,28.8,28.8,14900.0,15.9359,15.9359,15.9027,15.9027,14900.0
2006-02-13 11:00:00,28.79,28.79,28.75,28.75,10300.0,15.8972,15.8972,15.8751,15.8751,10300.0
2006-02-13 11:05:00,28.75,28.76,28.74,28.74,11900.0,15.8751,15.8807,15.8696,15.8696,11900.0
2006-02-13 11:10:00,28.74,28.75,28.72,28.72,5900.0,15.8696,15.8751,15.8586,15.8586,5900.0
2006-02-13 11:15:00,28.72,28.73,28.72,28.73,7400.0,15.8586,15.8641,15.8586,15.8641,7400.0
2006-02-13 11:20:00,28.73,28.76,28.71,28.76,6800.0,15.8641,15.8807,15.8531,15.8807,6800.0
2006-02-13 11:25:00,28.76,28.79,28.76,28.78,5300.0,15.8807,15.8972,15.8807,15.8917,5300.0
2006-02-13 11:30:00,28.78,28.78,28.77,28.77,4100.0,15.8917,15.8917,15.8862,15.8862,4100.0
2006-02-13 11:35:00,28.78,28.78,28.77,28.77,1400.0,15.8917,15.8917,15.8862,15.8862,1400.0
2006-02-13 11:40:00,28.76,28.77,28.75,28.76,4100.0,15.8807,15.8862,15.8751,15.8807,4100.0
2006-02-13 11:45:00,28.77,28.78,28.76,28.78,5300.0,15.8862,15.8917,15.8807,15.8917,5300.0
2006-02-13 11:50:00,28.79,28.8,28.78,28.78,5000.0,15.8972,15.9027,15.8917,15.8917,5000.0
2006-02-13 11:55:00,28.78,28.78,28.77,28.77,1600.0,15.8917,15.8917,15.8862,15.8862,1600.0
2006-02-13 12:00:00,28.77,28.79,28.77,28.79,7900.0,15.8862,15.8972,15.8862,15.8972,7900.0
2006-02-13 12:05:00,28.79,28.79,28.77,28.77,4900.0,15.8972,15.8972,15.8862,15.8862,4900.0
2006-02-13 12:10:00,28.77,28.78,28.77,28.78,4900.0,15.8862,15.8917,15.8862,15.8917,4900.0
2006-02-13 12:15:00,28.78,28.78,28.77,28.78,4400.0,15.8917,15.8917,15.8862,15.8917,4400.0
2006-02-13 12:20:00,28.77,28.77,28.75,28.75,3100.0,15.8862,15.8862,15.8751,15.8751,3100.0
2006-02-13 12:25:00,28.74,28.78,28.74,28.78,18900.0,15.8696,15.8917,15.8696,15.8917,18900.0
2006-02-13 12:30:00,28.78,28.79,28.78,28.78,4700.0,15.8917,15.8972,15.8917,15.8917,4700.0
2006-02-13 12:35:00,28.78,28.78,28.77,28.77,3700.0,15.8917,15.8917,15.8862,15.8862,3700.0
2006-02-13 12:40:00,28.77,28.77,28.75,28.75,12400.0,15.8862,15.8862,15.8751,15.8751,12400.0
2006-02-13 12:45:00,28.75,28.76,28.74,28.75,6100.0,15.8751,15.8807,15.8696,15.8751,6100.0
2006-02-13 12:50:00,28.74,28.76,28.74,28.74,7800.0,15.8696,15.8807,15.8696,15.8696,7800.0
2006-02-13 12:55:00,28.74,28.79,28.73,28.78,8800.0,15.8696,15.8972,15.8641,15.8917,8800.0
2006-02-13 13:00:00,28.78,28.8,28.77,28.79,16300.0,15.8917,15.9027,15.8862,15.8972,16300.0
2006-02-13 13:05:00,28.78,28.78,28.76,28.76,2500.0,15.8917,15.8917,15.8807,15.8807,2500.0
2006-02-13 13:10:00,28.77,28.77,28.76,28.77,7800.0,15.8862,15.8862,15.8807,15.8862,7800.0
2006-02-13 13:15:00,28.76,28.77,28.75,28.75,1700.0,15.8807,15.8862,15.8751,15.8751,1700.0
2006-02-13 13:20:00,28.76,28.76,28.73,28.74,8900.0,15.8807,15.8807,15.8641,15.8696,8900.0
2006-02-13 13:25:00,28.74,28.74,28.73,28.74,3900.0,15.8696,15.8696,15.8641,15.8696,3900.0
2006-02-13 13:30:00,28.73,28.74,28.7,28.71,10100.0,15.8641,15.8696,15.8475,15.8531,10100.0
2006-02-13 13:35:00,28.71,28.72,28.7,28.7,4900.0,15.8531,15.8586,15.8475,15.8475,4900.0
2006-02-13 13:40:00,28.71,28.72,28.7,28.72,10700.0,15.8531,15.8586,15.8475,15.8586,10700.0
2006-02-13 13:45:00,28.72,28.73,28.71,28.72,10500.0,15.8586,15.8641,15.8531,15.8586,10500.0
2006-02-13 13:50:00,28.71,28.73,28.71,28.72,4800.0,15.8531,15.8641,15.8531,15.8586,4800.0
2006-02-13 13:55:00,28.72,28.72,28.71,28.71,3500.0,15.8586,15.8586,15.8531,15.8531,3500.0
2006-02-13 14:00:00,28.7,28.72,28.7,28.72,8700.0,15.8475,15.8586,15.8475,15.8586,8700.0
2006-02-13 14:05:00,28.72,28.72,28.7,28.7,11400.0,15.8586,15.8586,15.8475,15.8475,11400.0
2006-02-13 14:10:00,28.7,28.71,28.68,28.68,13300.0,15.8475,15.8531,15.8365,15.8365,13300.0
2006-02-13 14:15:00,28.68,28.7,28.68,28.68,4500.0,15.8365,15.8475,15.8365,15.8365,4500.0
2006-02-13 14:20:00,28.68,28.68,28.66,28.67,5200.0,15.8365,15.8365,15.8254,15.831,5200.0
2006-02-13 14:25:00,28.68,28.68,28.66,28.67,2500.0,15.8365,15.8365,15.8254,15.831,2500.0
2006-02-13 14:30:00,28.66,28.67,28.66,28.66,2300.0,15.8254,15.831,15.8254,15.8254,2300.0
2006-02-13 14:35:00,28.66,28.66,28.65,28.66,5200.0,15.8254,15.8254,15.8199,15.8254,5200.0
2006-02-13 14:40:00,28.66,28.66,28.64,28.64,4400.0,15.8254,15.8254,15.8144,15.8144,4400.0
2006-02-13 14:45:00,28.64,28.64,28.61,28.62,3200.0,15.8144,15.8144,15.7978,15.8034,3200.0
2006-02-13 14:50:00,28.61,28.62,28.61,28.62,2200.0,15.7978,15.8034,15.7978,15.8034,2200.0
2006-02-13 14:55:00,28.61,28.61,28.59,28.61,12000.0,15.7978,15.7978,15.7868,15.7978,12000.0
2006-02-13 15:00:00,28.61,28.62,28.6,28.62,8200.0,15.7978,15.8034,15.7923,15.8034,8200.0
2006-02-13 15:05:00,28.61,28.64,28.61,28.64,10000.0,15.7978,15.8144,15.7978,15.8144,10000.0
2006-02-13 15:10:00,28.63,28.63,28.6,28.61,8000.0,15.8089,15.8089,15.7923,15.7978,8000.0
2006-02-13 15:15:00,28.6,28.61,28.59,28.59,5500.0,15.7923,15.7978,15.7868,15.7868,5500.0
2006-02-13 15:20:00,28.59,28.6,28.59,28.6,11300.0,15.7868,15.7923,15.7868,15.7923,11300.0
2006-02-13 15:25:00,28.59,28.6,28.58,28.59,18900.0,15.7868,15.7923,15.7813,15.7868,18900.0
2006-02-13 15:30:00,28.59,28.6,28.58,28.59,23000.0,15.7868,15.7923,15.7813,15.7868,23000.0
2006-02-13 15:35:00,28.6,28.65,28.6,28.65,18500.0,15.7923,15.8199,15.7923,15.8199,18500.0
2006-02-13 15:40:00,28.65,28.65,28.63,28.63,5900.0,15.8199,15.8199,15.8089,15.8089,5900.0
2006-02-13 15:45:00,28.64,28.64,28.61,28.63,14900.0,15.8144,15.8144,15.7978,15.8089,14900.0
2006-02-13 15:50:00,28.63,28.64,28.63,28.64,17000.0,15.8089,15.8144,15.8089,15.8144,17000.0
2006-02-13 15:55:00,28.64,28.65,28.63,28.64,22400.0,15.8144,15.8199,15.8089,15.8144,22400.0
2006-02-14 09:35:00,28.8,28.99,28.8,28.94,12800.0,15.9027,16.0077,15.9027,15.9801,12800.0
2006-02-14 09:40:00,28.93,28.97,28.9,28.95,7500.0,15.9745,15.9966,15.958,15.9856,7500.0
2006-02-14 09:45:00,28.95,28.99,28.88,28.94,7100.0,15.9856,16.0077,15.9469,15.9801,7100.0
2006-02-14 09:50:00,28.93,28.99,28.93,28.98,5100.0,15.9745,16.0077,15.9745,16.0021,5100.0
2006-02-14 09:55:00,28.99,29.02,28.98,29.01,10500.0,16.0077,16.0242,16.0021,16.0187,10500.0
2006-02-14 10:00:00,29.0,29.03,29.0,29.02,4500.0,16.0132,16.0297,16.0132,16.0242,4500.0
2006-02-14 10:05:00,29.03,29.03,28.99,29.0,7700.0,16.0297,16.0297,16.0077,16.0132,7700.0
2006-02-14 10:10:00,29.0,29.01,28.93,28.99,24100.0,16.0132,16.0187,15.9745,16.0077,24100.0
2006-02-14 10:15:00,29.0,29.03,28.99,28.99,4200.0,16.0132,16.0297,16.0077,16.0077,4200.0
2006-02-14 10:20:00,28.98,28.99,28.98,28.98,1400.0,16.0021,16.0077,16.0021,16.0021,1400.0
2006-02-14 10:25:00,28.99,28.99,28.95,28.95,4800.0,16.0077,16.0077,15.9856,15.9856,4800.0
2006-02-14 10:30:00,28.96,28.97,28.95,28.96,4500.0,15.9911,15.9966,15.9856,15.9911,4500.0
2006-02-14 10:35:00,28.95,28.96,28.9,28.95,8400.0,15.9856,15.9911,15.958,15.9856,8400.0
2006-02-14 10:40:00,28.94,28.97,28.94,28.95,6500.0,15.9801,15.9966,15.9801,15.9856,6500.0
2006-02-14 10:45:00,28.95,29.0,28.94,28.94,4700.0,15.9856,16.0132,15.9801,15.9801,4700.0
2006-02-14 10:50:00,28.94,28.94,28.92,28.93,7900.0,15.9801,15.9801,15.969,15.9745,7900.0
2006-02-14 10:55:00,28.93,28.94,28.92,28.92,8400.0,15.9745,15.9801,15.969,15.969,8400.0
2006-02-14 11:00:00,28.93,28.93,28.9,28.9,11000.0,15.9745,15.9745,15.958,15.958,11000.0
2006-02-14 11:05:00,28.9,28.93,28.89,28.9,10000.0,15.958,15.9745,15.9524,15.958,10000.0
2006-02-14 11:10:00,28.9,28.94,28.9,28.94,9100.0,15.958,15.9801,15.958,15.9801,9100.0
2006-02-14 11:15:00,28.94,28.97,28.93,28.96,5300.0,15.9801,15.9966,15.9745,15.9911,5300.0
2006-02-14 11:20:00,28.97,29.01,28.97,29.0,11100.0,15.9966,16.0187,15.9966,16.0132,11100.0
2006-02-14 11:25:00,29.0,29.02,29.0,29.01,6500.0,16.0132,16.0242,16.0132,16.0187,6500.0
2006-02-14 11:30:00,29.01,29.05,29.01,29.04,8900.0,16.0187,16.0408,16.0187,16.0353,8900.0
2006-02-14 11:35:00,29.05,29.06,29.04,29.06,3500.0,16.0408,16.0463,16.0353,16.0463,3500.0
2006-02-14 11:40:00,29.06,29.07,29.05,29.07,2300.0,16.0463,16.0518,16.0408,16.0518,2300.0
2006-02-14 11:45:00,29.08,29.09,29.05,29.08,5500.0,16.0574,16.0629,16.0408,16.0574,5500.0
2006-02-14 11:50:00,29.08,29.12,29.08,29.12,2600.0,16.0574,16.0794,16.0574,16.0794,2600.0
2006-02-14 11:55:00,29.11,29.28,29.1,29.28,36300.0,16.0739,16.1678,16.0684,16.1678,36300.0
2006-02-14 12:00:00,29.38,29.38,29.26,29.28,23500.0,16.223,16.223,16.1568,16.1678,23500.0
2006-02-14 12:05:00,29.29,29.31,29.28,29.3,10100.0,16.1733,16.1844,16.1678,16.1788,10100.0
2006-02-14 12:10:00,29.3,29.33,29.29,29.33,9200.0,16.1788,16.1954,16.1733,16.1954,9200.0
2006-02-14 12:15:00,29.33,29.33,29.26,29.28,9200.0,16.1954,16.1954,16.1568,16.1678,9200.0
2006-02-14 12:20:00,29.29,29.29,29.27,29.28,6000.0,16.1733,16.1733,16.1623,16.1678,6000.0
2006-02-14 12:25:00,29.27,29.28,29.27,29.27,5100.0,16.1623,16.1678,16.1623,16.1623,5100.0
2006-02-14 12:30:00,29.26,29.26,29.18,29.21,7200.0,16.1568,16.1568,16.1126,16.1291,7200.0
2006-02-14 12:35:00,29.21,29.21,29.15,29.15,1800.0,16.1291,16.1291,16.096,16.096,1800.0
2006-02-14 12:40:00,29.15,29.15,29.12,29.12,2900.0,16.096,16.096,16.0794,16.0794,2900.0
2006-02-14 12:45:00,29.11,29.12,29.06,29.06,5200.0,16.0739,16.0794,16.0463,16.0463,5200.0
2006-02-14 12:50:00,29.06,29.08,29.06,29.08,5800.0,16.0463,16.0574,16.0463,16.0574,5800.0
2006-02-14 12:55:00,29.08,29.08,29.06,29.06,1300.0,16.0574,16.0574,16.0463,16.0463,1300.0
2006-02-14 13:00:00,29.05,29.07,29.04,29.05,6200.0,16.0408,16.0518,16.0353,16.0408,6200.0
2006-02-14 13:05:00,29.06,29.09,29.06,29.08,9900.0,16.0463,16.0629,16.0463,16.0574,9900.0
2006-02-14 13:10:00,29.07,29.09,29.06,29.06,22200.0,16.0518,16.0629,16.0463,16.0463,22200.0
2006-02-14 13:15:00,29.08,29.12,29.08,29.11,15700.0,16.0574,16.0794,16.0574,16.0739,15700.0
2006-02-14 13:20:00,29.1,29.12,29.1,29.11,1300.0,16.0684,16.0794,16.0684,16.0739,1300.0
2006-02-14 13:25:00,29.11,29.12,29.1,29.12,14500.0,16.0739,16.0794,16.0684,16.0794,14500.0
2006-02-14 13:30:00,29.12,29.2,29.12,29.15,8500.0,16.0794,16.1236,16.0794,16.096,8500.0
2006-02-14 13:35:00,29.13,29.14,29.12,29.12,2800.0,16.085,16.0905,16.0794,16.0794,2800.0
2006-02-14 13:40:00,29.12,29.12,29.11,29.12,7000.0,16.0794,16.0794,16.0739,16.0794,7000.0
2006-02-14 13:45:00,29.12,29.12,29.1,29.11,3500.0,16.0794,16.0794,16.0684,16.0739,3500.0
2006-02-14 13:50:00,29.1,29.1,29.1,29.1,2500.0,16.0684,16.0684,16.0684,16.0684,2500.0
2006-02-14 13:55:00,29.1,29.11,29.07,29.08,1200.0,16.0684,16.0739,16.0518,16.0574,1200.0
2006-02-14 14:00:00,29.08,29.08,29.06,29.07,10800.0,16.0574,16.0574,16.0463,16.0518,10800.0
2006-02-14 14:05:00,29.07,29.08,29.05,29.08,8200.0,16.0518,16.0574,16.0408,16.0574,8200.0
2006-02-14 14:10:00,29.08,29.1,29.08,29.09,9600.0,16.0574,16.0684,16.0574,16.0629,9600.0
2006-02-14 14:15:00,29.09,29.09,29.07,29.08,8300.0,16.0629,16.0629,16.0518,16.0574,8300.0
2006-02-14 14:20:00,29.08,29.09,29.08,29.09,1800.0,16.0574,16.0629,16.0574,16.0629,1800.0
2006-02-14 14:25:00,29.09,29.1,29.09,29.1,5300.0,16.0629,16.0684,16.0629,16.0684,5300.0
2006-02-14 14:30:00,29.08,29.08,29.07,29.08,4200.0,16.0574,16.0574,16.0518,16.0574,4200.0
2006-02-14 14:35:00,29.08,29.08,29.03,29.03,4500.0,16.0574,16.0574,16.0297,16.0297,4500.0
2006-02-14 14:40:00,29.04,29.04,29.01,29.03,4900.0,16.0353,16.0353,16.0187,16.0297,4900.0
2006-02-14 14:45:00,29.03,29.03,29.0,29.01,2400.0,16.0297,16.0297,16.0132,16.0187,2400.0
2006-02-14 14:50:00,29.01,29.01,28.99,29.0,4000.0,16.0187,16.0187,16.0077,16.0132,4000.0
2006-02-14 14:55:00,29.0,29.0,28.99,28.99,6400.0,16.0132,16.0132,16.0077,16.0077,6400.0
2006-02-14 15:00:00,29.0,29.02,29.0,29.01,4300.0,16.0132,16.0242,16.0132,16.0187,4300.0
2006-02-14 15:05:00,29.01,29.02,28.99,28.99,7000.0,16.0187,16.0242,16.0077,16.0077,7000.0
2006-02-14 15:10:00,28.98,28.99,28.96,28.99,12800.0,16.0021,16.0077,15.9911,16.0077,12800.0
2006-02-14 15:15:00,28.99,29.02,28.99,29.01,5500.0,16.0077,16.0242,16.0077,16.0187,5500.0
2006-02-14 15:20:00,29.01,29.02,29.01,29.01,2400.0,16.0187,16.0242,16.0187,16.0187,2400.0
2006-02-14 15:25:00,29.01,29.02,29.01,29.01,4500.0,16.0187,16.0242,16.0187,16.0187,4500.0
2006-02-14 15:30:00,29.01,29.02,29.01,29.02,4500.0,16.0187,16.0242,16.0187,16.0242,4500.0
2006-02-14 15:35:00,29.01,29.02,29.01,29.01,7600.0,16.0187,16.0242,16.0187,16.0187,7600.0
2006-02-14 15:40:00,29.02,29.02,29.01,29.01,1900.0,16.0242,16.0242,16.0187,16.0187,1900.0
2006-02-14 15:45:00,29.01,29.01,28.97,28.97,9000.0,16.0187,16.0187,15.9966,15.9966,9000.0
2006-02-14 15:50:00,28.98,28.99,28.98,28.99,24500.0,16.0021,16.0077,16.0021,16.0077,24500.0
2006-02-14 15:55:00,28.98,29.0,28.98,29.0,25200.0,16.0021,16.0132,16.0021,16.0132,25200.0
2006-02-15 09:30:00,29.05,29.11,29.04,29.05,8200.0,16.0408,16.0739,16.0353,16.0408,8200.0
2006-02-15 09:35:00,29.07,29.18,29.07,29.18,13300.0,16.0518,16.1126,16.0518,16.1126,13300.0
2006-02-15 09:40:00,29.18,29.22,29.17,29.22,8600.0,16.1126,16.1347,16.1071,16.1347,8600.0
2006-02-15 09:45:00,29.21,29.21,29.18,29.21,4800.0,16.1291,16.1291,16.1126,16.1291,4800.0
2006-02-15 09:50:00,29.21,29.21,29.2,29.2,2300.0,16.1291,16.1291,16.1236,16.1236,2300.0
2006-02-15 09:55:00,29.21,29.25,29.2,29.24,14300.0,16.1291,16.1512,16.1236,16.1457,14300.0
2006-02-15 10:00:00,29.25,29.25,29.18,29.19,11900.0,16.1512,16.1512,16.1126,16.1181,11900.0
2006-02-15 10:05:00,29.19,29.19,29.17,29.18,6500.0,16.1181,16.1181,16.1071,16.1126,6500.0
2006-02-15 10:10:00,29.16,29.17,29.11,29.14,5100.0,16.1015,16.1071,16.0739,16.0905,5100.0
2006-02-15 10:15:00,29.13,29.19,29.13,29.16,4800.0,16.085,16.1181,16.085,16.1015,4800.0
2006-02-15 10:20:00,29.15,29.17,29.15,29.17,4800.0,16.096,16.1071,16.096,16.1071,4800.0
2006-02-15 10:25:00,29.17,29.17,29.13,29.13,5100.0,16.1071,16.1071,16.085,16.085,5100.0
2006-02-15 10:30:00,29.14,29.14,29.12,29.14,3400.0,16.0905,16.0905,16.0794,16.0905,3400.0
2006-02-15 10:35:00,29.14,29.14,29.09,29.09,4500.0,16.0905,16.0905,16.0629,16.0629,4500.0
2006-02-15 10:40:00,29.08,29.09,29.08,29.09,4100.0,16.0574,16.0629,16.0574,16.0629,4100.0
2006-02-15 10:45:00,29.09,29.1,29.09,29.1,3100.0,16.0629,16.0684,16.0629,16.0684,3100.0
2006-02-15 10:50:00,29.1,29.12,29.08,29.09,5000.0,16.0684,16.0794,16.0574,16.0629,5000.0
2006-02-15 10:55:00,29.09,29.11,29.09,29.1,1100.0,16.0629,16.0739,16.0629,16.0684,1100.0
2006-02-15 11:00:00,29.1,29.14,29.1,29.11,8800.0,16.0684,16.0905,16.0684,16.0739,8800.0
2006-02-15 11:05:00,29.11,29.11,29.1,29.11,2800.0,16.0739,16.0739,16.0684,16.0739,2800.0
2006-02-15 11:10:00,29.11,29.11,29.09,29.09,3300.0,16.0739,16.0739,16.0629,16.0629,3300.0
2006-02-15 11:15:00,29.09,29.11,29.09,29.11,4700.0,16.0629,16.0739,16.0629,16.0739,4700.0
2006-02-15 11:20:00,29.11,29.13,29.11,29.12,3300.0,16.0739,16.085,16.0739,16.0794,3300.0
2006-02-15 11:25:00,29.13,29.13,29.12,29.12,10800.0,16.085,16.085,16.0794,16.0794,10800.0
2006-02-15 11:30:00,29.12,29.14,29.12,29.13,5000.0,16.0794,16.0905,16.0794,16.085,5000.0
2006-02-15 11:35:00,29.13,29.16,29.13,29.15,4700.0,16.085,16.1015,16.085,16.096,4700.0
2006-02-15 11:40:00,29.16,29.17,29.16,29.16,8100.0,16.1015,16.1071,16.1015,16.1015,8100.0
2006-02-15 11:45:00,29.16,29.17,29.16,29.17,5100.0,16.1015,16.1071,16.1015,16.1071,5100.0
2006-02-15 11:50:00,29.17,29.17,29.16,29.17,1800.0,16.1071,16.1071,16.1015,16.1071,1800.0
2006-02-15 11:55:00,29.17,29.17,29.16,29.16,2700.0,16.1071,16.1071,16.1015,16.1015,2700.0
2006-02-15 12:00:00,29.17,29.17,29.16,29.16,6400.0,16.1071,16.1071,16.1015,16.1015,6400.0
2006-02-15 12:05:00,29.16,29.17,29.16,29.16,3300.0,16.1015,16.1071,16.1015,16.1015,3300.0
2006-02-15 12:10:00,29.16,29.17,29.15,29.16,7800.0,16.1015,16.1071,16.096,16.1015,7800.0
2006-02-15 12:15:00,29.16,29.19,29.16,29.18,11100.0,16.1015,16.1181,16.1015,16.1126,11100.0
2006-02-15 12:20:00,29.18,29.2,29.17,29.2,8100.0,16.1126,16.1236,16.1071,16.1236,8100.0
2006-02-15 12:25:00,29.2,29.22,29.2,29.21,10600.0,16.1236,16.1347,16.1236,16.1291,10600.0
2006-02-15 12:30:00,29.23,29.23,29.21,29.22,10600.0,16.1402,16.1402,16.1291,16.1347,10600.0
2006-02-15 12:35:00,29.22,29.22,29.17,29.18,7100.0,16.1347,16.1347,16.1071,16.1126,7100.0
2006-02-15 12:40:00,29.18,29.18,29.16,29.18,4300.0,16.1126,16.1126,16.1015,16.1126,4300.0
2006-02-15 12:45:00,29.18,29.2,29.18,29.2,3600.0,16.1126,16.1236,16.1126,16.1236,3600.0
2006-02-15 12:50:00,29.2,29.2,29.18,29.2,4300.0,16.1236,16.1236,16.1126,16.1236,4300.0
2006-02-15 12:55:00,29.19,29.22,29.19,29.22,3800.0,16.1181,16.1347,16.1181,16.1347,3800.0
2006-02-15 13:00:00,29.22,29.24,29.22,29.23,5500.0,16.1347,16.1457,16.1347,16.1402,5500.0
2006-02-15 13:05:00,29.23,29.25,29.22,29.25,5400.0,16.1402,16.1512,16.1347,16.1512,5400.0
2006-02-15 13:10:00,29.25,29.28,29.25,29.27,4400.0,16.1512,16.1678,16.1512,16.1623,4400.0
2006-02-15 13:15:00,29.27,29.3,29.27,29.3,4300.0,16.1623,16.1788,16.1623,16.1788,4300.0
2006-02-15 13:20:00,29.29,29.31,29.29,29.31,4700.0,16.1733,16.1844,16.1733,16.1844,4700.0
2006-02-15 13:25:00,29.31,29.31,29.29,29.3,5400.0,16.1844,16.1844,16.1733,16.1788,5400.0
2006-02-15 13:30:00,29.29,29.33,29.27,29.32,13600.0,16.1733,16.1954,16.1623,16.1899,13600.0
2006-02-15 13:35:00,29.32,29.34,29.31,29.34,10000.0,16.1899,16.2009,16.1844,16.2009,10000.0
2006-02-15 13:40:00,29.33,29.33,29.27,29.3,11300.0,16.1954,16.1954,16.1623,16.1788,11300.0
2006-02-15 13:45:00,29.3,29.31,29.3,29.31,4900.0,16.1788,16.1844,16.1788,16.1844,4900.0
2006-02-15 13:50:00,29.31,29.35,29.31,29.35,10000.0,16.1844,16.2064,16.1844,16.2064,10000.0
2006-02-15 13:55:00,29.35,29.37,29.35,29.37,6800.0,16.2064,16.2175,16.2064,16.2175,6800.0
2006-02-15 14:00:00,29.37,29.37,29.36,29.36,3500.0,16.2175,16.2175,16.212,16.212,3500.0
2006-02-15 14:05:00,29.36,29.36,29.35,29.36,9600.0,16.212,16.212,16.2064,16.212,9600.0
2006-02-15 14:10:00,29.36,29.36,29.35,29.35,6500.0,16.212,16.212,16.2064,16.2064,6500.0
2006-02-15 14:15:00,29.36,29.36,29.35,29.35,8600.0,16.212,16.212,16.2064,16.2064,8600.0
2006-02-15 14:20:00,29.36,29.39,29.35,29.38,9900.0,16.212,16.2285,16.2064,16.223,9900.0
2006-02-15 14:25:00,29.39,29.39,29.36,29.37,6700.0,16.2285,16.2285,16.212,16.2175,6700.0
2006-02-15 14:30:00,29.37,29.38,29.35,29.35,6400.0,16.2175,16.223,16.2064,16.2064,6400.0
2006-02-15 14:35:00,29.35,29.36,29.33,29.34,7700.0,16.2064,16.212,16.1954,16.2009,7700.0
2006-02-15 14:40:00,29.33,29.34,29.33,29.33,7300.0,16.1954,16.2009,16.1954,16.1954,7300.0
2006-02-15 14:45:00,29.33,29.33,29.32,29.33,12100.0,16.1954,16.1954,16.1899,16.1954,12100.0
2006-02-15 14:50:00,29.33,29.33,29.33,29.33,3700.0,16.1954,16.1954,16.1954,16.1954,3700.0
2006-02-15 14:55:00,29.33,29.33,29.29,29.3,8500.0,16.1954,16.1954,16.1733,16.1788,8500.0
2006-02-15 15:00:00,29.3,29.31,29.27,29.27,8900.0,16.1788,16.1844,16.1623,16.1623,8900.0
2006-02-15 15:05:00,29.28,29.28,29.27,29.28,8700.0,16.1678,16.1678,16.1623,16.1678,8700.0
2006-02-15 15:10:00,29.28,29.28,29.23,29.25,10500.0,16.1678,16.1678,16.1402,16.1512,10500.0
2006-02-15 15:15:00,29.25,29.25,29.23,29.23,4400.0,16.1512,16.1512,16.1402,16.1402,4400.0
2006-02-15 15:20:00,29.23,29.23,29.21,29.22,9300.0,16.1402,16.1402,16.1291,16.1347,9300.0
2006-02-15 15:25:00,29.22,29.22,29.17,29.18,17600.0,16.1347,16.1347,16.1071,16.1126,17600.0
2006-02-15 15:30:00,29.18,29.22,29.18,29.22,28000.0,16.1126,16.1347,16.1126,16.1347,28000.0
2006-02-15 15:35:00,29.22,29.24,29.21,29.23,25300.0,16.1347,16.1457,16.1291,16.1402,25300.0
2006-02-15 15:40:00,29.23,29.38,29.23,29.29,32900.0,16.1402,16.223,16.1402,16.1733,32900.0
2006-02-15 15:45:00,29.29,29.31,29.28,29.28,23300.0,16.1733,16.1844,16.1678,16.1678,23300.0
2006-02-15 15:50:00,29.29,29.29,29.25,29.27,23900.0,16.1733,16.1733,16.1512,16.1623,23900.0
2006-02-15 15:55:00,29.27,29.32,29.23,29.31,40500.0,16.1623,16.1899,16.1402,16.1844,40500.0
2006-02-16 09:30:00,29.46,29.47,29.4,29.4,14500.0,16.2672,16.2727,16.2341,16.2341,14500.0
2006-02-16 09:35:00,29.4,29.41,29.36,29.36,5100.0,16.2341,16.2396,16.212,16.212,5100.0
2006-02-16 09:40:00,29.37,29.44,29.37,29.43,9800.0,16.2175,16.2561,16.2175,16.2506,9800.0
2006-02-16 09:45:00,29.43,29.43,29.41,29.42,2200.0,16.2506,16.2506,16.2396,16.2451,2200.0
2006-02-16 09:50:00,29.42,29.43,29.41,29.43,7800.0,16.2451,16.2506,16.2396,16.2506,7800.0
2006-02-16 09:55:00,29.43,29.43,29.41,29.42,5200.0,16.2506,16.2506,16.2396,16.2451,5200.0
2006-02-16 10:00:00,29.42,29.42,29.42,29.42,1900.0,16.2451,16.2451,16.2451,16.2451,1900.0
2006-02-16 10:05:00,29.41,29.43,29.4,29.43,6400.0,16.2396,16.2506,16.2341,16.2506,6400.0
2006-02-16 10:10:00,29.43,29.47,29.43,29.46,14400.0,16.2506,16.2727,16.2506,16.2672,14400.0
2006-02-16 10:15:00,29.46,29.46,29.4,29.41,8300.0,16.2672,16.2672,16.2341,16.2396,8300.0
2006-02-16 10:20:00,29.4,29.44,29.4,29.43,7200.0,16.2341,16.2561,16.2341,16.2506,7200.0
2006-02-16 10:25:00,29.43,29.43,29.4,29.41,5000.0,16.2506,16.2506,16.2341,16.2396,5000.0
2006-02-16 10:30:00,29.41,29.46,29.41,29.46,13000.0,16.2396,16.2672,16.2396,16.2672,13000.0
2006-02-16 10:35:00,29.46,29.48,29.46,29.47,32900.0,16.2672,16.2782,16.2672,16.2727,32900.0
2006-02-16 10:40:00,29.47,29.48,29.45,29.46,10100.0,16.2727,16.2782,16.2617,16.2672,10100.0
2006-02-16 10:45:00,29.46,29.5,29.45,29.5,9000.0,16.2672,16.2893,16.2617,16.2893,9000.0
2006-02-16 10:50:00,29.49,29.53,29.49,29.52,9300.0,16.2838,16.3058,16.2838,16.3003,9300.0
2006-02-16 10:55:00,29.51,29.52,29.51,29.52,4200.0,16.2948,16.3003,16.2948,16.3003,4200.0
2006-02-16 11:00:00,29.53,29.58,29.53,29.57,10100.0,16.3058,16.3334,16.3058,16.3279,10100.0
2006-02-16 11:05:00,29.58,29.59,29.58,29.59,5100.0,16.3334,16.339,16.3334,16.339,5100.0
2006-02-16 11:10:00,29.58,29.59,29.55,29.56,22700.0,16.3334,16.339,16.3169,16.3224,22700.0
2006-02-16 11:15:00,29.56,29.56,29.54,29.55,4200.0,16.3224,16.3224,16.3114,16.3169,4200.0
2006-02-16 11:20:00,29.56,29.6,29.56,29.59,6900.0,16.3224,16.3445,16.3224,16.339,6900.0
2006-02-16 11:25:00,29.59,29.62,29.59,29.62,12200.0,16.339,16.3555,16.339,16.3555,12200.0
2006-02-16 11:30:00,29.62,29.65,29.62,29.65,7700.0,16.3555,16.3721,16.3555,16.3721,7700.0
2006-02-16 11:35:00,29.65,29.66,29.64,29.66,6400.0,16.3721,16.3776,16.3666,16.3776,6400.0
2006-02-16 11:40:00,29.66,29.7,29.66,29.7,18700.0,16.3776,16.3997,16.3776,16.3997,18700.0
2006-02-16 11:45:00,29.68,29.69,29.68,29.69,1500.0,16.3887,16.3942,16.3887,16.3942,1500.0
2006-02-16 11:50:00,29.69,29.71,29.69,29.7,16300.0,16.3942,16.4052,16.3942,16.3997,16300.0
2006-02-16 11:55:00,29.7,29.74,29.7,29.74,8500.0,16.3997,16.4218,16.3997,16.4218,8500.0
2006-02-16 12:00:00,29.73,29.74,29.68,29.69,11300.0,16.4163,16.4218,16.3887,16.3942,11300.0
2006-02-16 12:05:00,29.69,29.7,29.61,29.64,10200.0,16.3942,16.3997,16.35,16.3666,10200.0
2006-02-16 12:10:00,29.64,29.66,29.64,29.66,5500.0,16.3666,16.3776,16.3666,16.3776,5500.0
2006-02-16 12:15:00,29.67,29.68,29.67,29.68,4700.0,16.3831,16.3887,16.3831,16.3887,4700.0
2006-02-16 12:20:00,29.68,29.71,29.68,29.7,10600.0,16.3887,16.4052,16.3887,16.3997,10600.0
2006-02-16 12:25:00,29.7,29.7,29.7,29.7,8400.0,16.3997,16.3997,16.3997,16.3997,8400.0
2006-02-16 12:30:00,29.7,29.7,29.69,29.7,4500.0,16.3997,16.3997,16.3942,16.3997,4500.0
2006-02-16 12:35:00,29.7,29.71,29.7,29.7,9200.0,16.3997,16.4052,16.3997,16.3997,9200.0
2006-02-16 12:40:00,29.7,29.71,29.69,29.69,5800.0,16.3997,16.4052,16.3942,16.3942,5800.0
2006-02-16 12:45:00,29.7,29.7,29.7,29.7,2300.0,16.3997,16.3997,16.3997,16.3997,2300.0
2006-02-16 12:50:00,29.7,29.7,29.7,29.7,3300.0,16.3997,16.3997,16.3997,16.3997,3300.0
2006-02-16 12:55:00,29.7,29.71,29.69,29.71,3700.0,16.3997,16.4052,16.3942,16.4052,3700.0
2006-02-16 13:00:00,29.71,29.73,29.71,29.73,6100.0,16.4052,16.4163,16.4052,16.4163,6100.0
2006-02-16 13:05:00,29.73,29.73,29.72,29.73,5400.0,16.4163,16.4163,16.4108,16.4163,5400.0
2006-02-16 13:10:00,29.73,29.73,29.72,29.72,4700.0,16.4163,16.4163,16.4108,16.4108,4700.0
2006-02-16 13:15:00,29.72,29.75,29.72,29.75,3600.0,16.4108,16.4273,16.4108,16.4273,3600.0
2006-02-16 13:20:00,29.75,29.76,29.74,29.75,6400.0,16.4273,16.4328,16.4218,16.4273,6400.0
2006-02-16 13:25:00,29.75,29.76,29.75,29.76,3500.0,16.4273,16.4328,16.4273,16.4328,3500.0
2006-02-16 13:30:00,29.76,29.79,29.76,29.79,5400.0,16.4328,16.4494,16.4328,16.4494,5400.0
2006-02-16 13:35:00,29.79,29.79,29.75,29.75,3100.0,16.4494,16.4494,16.4273,16.4273,3100.0
2006-02-16 13:40:00,29.76,29.76,29.74,29.74,3800.0,16.4328,16.4328,16.4218,16.4218,3800.0
2006-02-16 13:45:00,29.74,29.74,29.71,29.72,3000.0,16.4218,16.4218,16.4052,16.4108,3000.0
2006-02-16 13:50:00,29.71,29.72,29.7,29.71,7400.0,16.4052,16.4108,16.3997,16.4052,7400.0
2006-02-16 13:55:00,29.71,29.71,29.69,29.7,2600.0,16.4052,16.4052,16.3942,16.3997,2600.0
2006-02-16 14:00:00,29.7,29.71,29.69,29.71,5900.0,16.3997,16.4052,16.3942,16.4052,5900.0
2006-02-16 14:05:00,29.71,29.71,29.7,29.7,9300.0,16.4052,16.4052,16.3997,16.3997,9300.0
2006-02-16 14:10:00,29.7,29.71,29.7,29.71,19100.0,16.3997,16.4052,16.3997,16.4052,19100.0
2006-02-16 14:15:00,29.71,29.71,29.64,29.64,10800.0,16.4052,16.4052,16.3666,16.3666,10800.0
2006-02-16 14:20:00,29.64,29.65,29.59,29.6,18400.0,16.3666,16.3721,16.339,16.3445,18400.0
2006-02-16 14:25:00,29.6,29.6,29.57,29.57,9400.0,16.3445,16.3445,16.3279,16.3279,9400.0
2006-02-16 14:30:00,29.57,29.58,29.54,29.55,6000.0,16.3279,16.3334,16.3114,16.3169,6000.0
2006-02-16 14:35:00,29.55,29.56,29.54,29.56,29100.0,16.3169,16.3224,16.3114,16.3224,29100.0
2006-02-16 14:40:00,29.55,29.56,29.55,29.56,2500.0,16.3169,16.3224,16.3169,16.3224,2500.0
2006-02-16 14:45:00,29.56,29.56,29.55,29.56,5100.0,16.3224,16.3224,16.3169,16.3224,5100.0
2006-02-16 14:50:00,29.56,29.56,29.55,29.56,4800.0,16.3224,16.3224,16.3169,16.3224,4800.0
2006-02-16 14:55:00,29.56,29.56,29.54,29.56,5200.0,16.3224,16.3224,16.3114,16.3224,5200.0
2006-02-16 15:00:00,29.57,29.59,29.57,29.58,5100.0,16.3279,16.339,16.3279,16.3334,5100.0
2006-02-16 15:05:00,29.57,29.58,29.56,29.58,7800.0,16.3279,16.3334,16.3224,16.3334,7800.0
2006-02-16 15:10:00,29.59,29.6,29.58,29.59,7800.0,16.339,16.3445,16.3334,16.339,7800.0
2006-02-16 15:15:00,29.59,29.62,29.59,29.61,7100.0,16.339,16.3555,16.339,16.35,7100.0
2006-02-16 15:20:00,29.61,29.63,29.61,29.62,6500.0,16.35,16.3611,16.35,16.3555,6500.0
2006-02-16 15:25:00,29.62,29.63,29.62,29.63,9100.0,16.3555,16.3611,16.3555,16.3611,9100.0
2006-02-16 15:30:00,29.62,29.64,29.62,29.64,6400.0,16.3555,16.3666,16.3555,16.3666,6400.0
2006-02-16 15:35:00,29.64,29.65,29.64,29.64,6400.0,16.3666,16.3721,16.3666,16.3666,6400.0
2006-02-16 15:40:00,29.65,29.73,29.65,29.71,19900.0,16.3721,16.4163,16.3721,16.4052,19900.0
2006-02-16 15:45:00,29.71,29.71,29.69,29.71,11700.0,16.4052,16.4052,16.3942,16.4052,11700.0
2006-02-16 15:50:00,29.7,29.7,29.65,29.66,10600.0,16.3997,16.3997,16.3721,16.3776,10600.0
2006-02-16 15:55:00,29.66,29.7,29.65,29.7,20400.0,16.3776,16.3997,16.3721,16.3997,20400.0
2006-02-17 09:30:00,29.65,29.66,29.49,29.5,24000.0,16.3721,16.3776,16.2838,16.2893,24000.0
2006-02-17 09:35:00,29.55,29.8,29.55,29.6,12600.0,16.3169,16.4549,16.3169,16.3445,12600.0
2006-02-17 09:40:00,29.6,29.61,29.55,29.55,7400.0,16.3445,16.35,16.3169,16.3169,7400.0
2006-02-17 09:45:00,29.55,29.64,29.51,29.64,9500.0,16.3169,16.3666,16.2948,16.3666,9500.0
2006-02-17 09:50:00,29.64,29.65,29.54,29.54,10400.0,16.3666,16.3721,16.3114,16.3114,10400.0
2006-02-17 09:55:00,29.55,29.65,29.55,29.63,7900.0,16.3169,16.3721,16.3169,16.3611,7900.0
2006-02-17 10:00:00,29.64,29.66,29.64,29.66,5900.0,16.3666,16.3776,16.3666,16.3776,5900.0
2006-02-17 10:05:00,29.65,29.66,29.64,29.64,3800.0,16.3721,16.3776,16.3666,16.3666,3800.0
2006-02-17 10:10:00,29.64,29.64,29.63,29.63,1100.0,16.3666,16.3666,16.3611,16.3611,1100.0
2006-02-17 10:15:00,29.63,29.64,29.6,29.6,5200.0,16.3611,16.3666,16.3445,16.3445,5200.0
2006-02-17 10:20:00,29.6,29.61,29.5,29.56,19800.0,16.3445,16.35,16.2893,16.3224,19800.0
2006-02-17 10:25:00,29.56,29.57,29.55,29.55,7000.0,16.3224,16.3279,16.3169,16.3169,7000.0
2006-02-17 10:30:00,29.55,29.6,29.55,29.6,7300.0,16.3169,16.3445,16.3169,16.3445,7300.0
2006-02-17 10:35:00,29.61,29.61,29.6,29.6,2700.0,16.35,16.35,16.3445,16.3445,2700.0
2006-02-17 10:40:00,29.61,29.61,29.59,29.6,8200.0,16.35,16.35,16.339,16.3445,8200.0
2006-02-17 10:45:00,29.6,29.61,29.59,29.61,75000.0,16.3445,16.35,16.339,16.35,75000.0
2006-02-17 10:50:00,29.62,29.64,29.62,29.62,7000.0,16.3555,16.3666,16.3555,16.3555,7000.0
2006-02-17 10:55:00,29.62,29.63,29.6,29.6,1800.0,16.3555,16.3611,16.3445,16.3445,1800.0
2006-02-17 11:00:00,29.61,29.61,29.59,29.6,6100.0,16.35,16.35,16.339,16.3445,6100.0
2006-02-17 11:05:00,29.59,29.61,29.59,29.61,25100.0,16.339,16.35,16.339,16.35,25100.0
2006-02-17 11:10:00,29.61,29.62,29.6,29.62,4300.0,16.35,16.3555,16.3445,16.3555,4300.0
2006-02-17 11:15:00,29.6,29.61,29.59,29.6,4400.0,16.3445,16.35,16.339,16.3445,4400.0
2006-02-17 11:20:00,29.6,29.6,29.59,29.59,6800.0,16.3445,16.3445,16.339,16.339,6800.0
2006-02-17 11:25:00,29.6,29.6,29.59,29.59,1400.0,16.3445,16.3445,16.339,16.339,1400.0
2006-02-17 11:30:00,29.6,29.6,29.55,29.56,7400.0,16.3445,16.3445,16.3169,16.3224,7400.0
2006-02-17 11:35:00,29.56,29.56,29.55,29.56,14200.0,16.3224,16.3224,16.3169,16.3224,14200.0
2006-02-17 11:40:00,29.56,29.57,29.56,29.57,2000.0,16.3224,16.3279,16.3224,16.3279,2000.0
2006-02-17 11:45:00,29.56,29.6,29.55,29.6,7300.0,16.3224,16.3445,16.3169,16.3445,7300.0
2006-02-17 11:50:00,29.59,29.6,29.59,29.6,4100.0,16.339,16.3445,16.339,16.3445,4100.0
2006-02-17 11:55:00,29.6,29.62,29.6,29.61,3300.0,16.3445,16.3555,16.3445,16.35,3300.0
2006-02-17 12:00:00,29.61,29.62,29.61,29.62,4400.0,16.35,16.3555,16.35,16.3555,4400.0
2006-02-17 12:05:00,29.63,29.65,29.63,29.65,5500.0,16.3611,16.3721,16.3611,16.3721,5500.0
2006-02-17 12:10:00,29.65,29.67,29.65,29.67,5700.0,16.3721,16.3831,16.3721,16.3831,5700.0
2006-02-17 12:15:00,29.67,29.67,29.66,29.67,4800.0,16.3831,16.3831,16.3776,16.3831,4800.0
2006-02-17 12:20:00,29.66,29.66,29.64,29.65,3800.0,16.3776,16.3776,16.3666,16.3721,3800.0
2006-02-17 12:25:00,29.66,29.66,29.62,29.62,3100.0,16.3776,16.3776,16.3555,16.3555,3100.0
2006-02-17 12:30:00,29.61,29.61,29.59,29.6,3200.0,16.35,16.35,16.339,16.3445,3200.0
2006-02-17 12:35:00,29.59,29.59,29.58,29.58,1600.0,16.339,16.339,16.3334,16.3334,1600.0
2006-02-17 12:40:00,29.58,29.58,29.58,29.58,1600.0,16.3334,16.3334,16.3334,16.3334,1600.0
2006-02-17 12:45:00,29.59,29.59,29.57,29.58,1400.0,16.339,16.339,16.3279,16.3334,1400.0
2006-02-17 12:50:00,29.58,29.58,29.58,29.58,0.0,16.3334,16.3334,16.3334,16.3334,0.0
2006-02-17 12:55:00,29.58,29.58,29.57,29.58,7300.0,16.3334,16.3334,16.3279,16.3334,7300.0
2006-02-17 13:00:00,29.58,29.58,29.57,29.58,4500.0,16.3334,16.3334,16.3279,16.3334,4500.0
2006-02-17 13:05:00,29.58,29.58,29.57,29.58,3600.0,16.3334,16.3334,16.3279,16.3334,3600.0
2006-02-17 13:10:00,29.58,29.58,29.57,29.57,1600.0,16.3334,16.3334,16.3279,16.3279,1600.0
2006-02-17 13:15:00,29.58,29.59,29.58,29.58,7700.0,16.3334,16.339,16.3334,16.3334,7700.0
2006-02-17 13:20:00,29.59,29.59,29.58,29.59,2400.0,16.339,16.339,16.3334,16.339,2400.0
2006-02-17 13:25:00,29.59,29.59,29.55,29.56,7600.0,16.339,16.339,16.3169,16.3224,7600.0
2006-02-17 13:30:00,29.57,29.57,29.55,29.55,1700.0,16.3279,16.3279,16.3169,16.3169,1700.0
2006-02-17 13:35:00,29.55,29.56,29.55,29.56,3900.0,16.3169,16.3224,16.3169,16.3224,3900.0
2006-02-17 13:40:00,29.56,29.59,29.55,29.55,10900.0,16.3224,16.339,16.3169,16.3169,10900.0
2006-02-17 13:45:00,29.55,29.56,29.55,29.56,6600.0,16.3169,16.3224,16.3169,16.3224,6600.0
2006-02-17 13:50:00,29.57,29.57,29.56,29.57,2200.0,16.3279,16.3279,16.3224,16.3279,2200.0
2006-02-17 13:55:00,29.56,29.57,29.56,29.56,1700.0,16.3224,16.3279,16.3224,16.3224,1700.0
2006-02-17 14:00:00,29.56,29.56,29.51,29.52,10500.0,16.3224,16.3224,16.2948,16.3003,10500.0
2006-02-17 14:05:00,29.51,29.52,29.51,29.52,6100.0,16.2948,16.3003,16.2948,16.3003,6100.0
2006-02-17 14:10:00,29.52,29.52,29.51,29.51,7000.0,16.3003,16.3003,16.2948,16.2948,7000.0
2006-02-17 14:15:00,29.51,29.52,29.49,29.5,23500.0,16.2948,16.3003,16.2838,16.2893,23500.0
2006-02-17 14:20:00,29.5,29.51,29.5,29.51,6000.0,16.2893,16.2948,16.2893,16.2948,6000.0
2006-02-17 14:25:00,29.51,29.53,29.5,29.53,4400.0,16.2948,16.3058,16.2893,16.3058,4400.0
2006-02-17 14:30:00,29.53,29.54,29.52,29.52,5600.0,16.3058,16.3114,16.3003,16.3003,5600.0
2006-02-17 14:35:00,29.52,29.53,29.52,29.53,2200.0,16.3003,16.3058,16.3003,16.3058,2200.0
2006-02-17 14:40:00,29.53,29.54,29.53,29.53,7400.0,16.3058,16.3114,16.3058,16.3058,7400.0
2006-02-17 14:45:00,29.53,29.54,29.53,29.53,3900.0,16.3058,16.3114,16.3058,16.3058,3900.0
2006-02-17 14:50:00,29.54,29.55,29.53,29.55,2300.0,16.3114,16.3169,16.3058,16.3169,2300.0
2006-02-17 14:55:00,29.55,29.56,29.54,29.55,3300.0,16.3169,16.3224,16.3114,16.3169,3300.0
2006-02-17 15:00:00,29.56,29.6,29.55,29.58,8000.0,16.3224,16.3445,16.3169,16.3334,8000.0
2006-02-17 15:05:00,29.6,29.6,29.6,29.6,5900.0,16.3445,16.3445,16.3445,16.3445,5900.0
2006-02-17 15:10:00,29.61,29.64,29.61,29.63,5500.0,16.35,16.3666,16.35,16.3611,5500.0
2006-02-17 15:15:00,29.63,29.64,29.63,29.64,3100.0,16.3611,16.3666,16.3611,16.3666,3100.0
2006-02-17 15:20:00,29.64,29.64,29.62,29.62,4900.0,16.3666,16.3666,16.3555,16.3555,4900.0
2006-02-17 15:25:00,29.63,29.65,29.63,29.65,7900.0,16.3611,16.3721,16.3611,16.3721,7900.0
2006-02-17 15:30:00,29.66,29.66,29.65,29.65,7200.0,16.3776,16.3776,16.3721,16.3721,7200.0
2006-02-17 15:35:00,29.66,29.66,29.64,29.65,5500.0,16.3776,16.3776,16.3666,16.3721,5500.0
2006-02-17 15:40:00,29.64,29.69,29.64,29.66,25700.0,16.3666,16.3942,16.3666,16.3776,25700.0
2006-02-17 15:45:00,29.65,29.65,29.64,29.65,15200.0,16.3721,16.3721,16.3666,16.3721,15200.0
2006-02-17 15:50:00,29.68,29.69,29.67,29.68,14600.0,16.3887,16.3942,16.3831,16.3887,14600.0
2006-02-17 15:55:00,29.66,29.67,29.66,29.67,21600.0,16.3776,16.3831,16.3776,16.3831,21600.0
2006-02-21 09:30:00,29.65,29.65,29.6,29.6,7200.0,16.3721,16.3721,16.3445,16.3445,7200.0
2006-02-21 09:35:00,29.59,29.6,29.51,29.52,2200.0,16.339,16.3445,16.2948,16.3003,2200.0
2006-02-21 09:40:00,29.51,29.55,29.51,29.55,7300.0,16.2948,16.3169,16.2948,16.3169,7300.0
2006-02-21 09:45:00,29.57,29.59,29.56,29.59,5000.0,16.3279,16.339,16.3224,16.339,5000.0
2006-02-21 09:50:00,29.59,29.64,29.59,29.64,5600.0,16.339,16.3666,16.339,16.3666,5600.0
2006-02-21 09:55:00,29.64,29.64,29.63,29.63,4400.0,16.3666,16.3666,16.3611,16.3611,4400.0
2006-02-21 10:00:00,29.63,29.63,29.62,29.62,2400.0,16.3611,16.3611,16.3555,16.3555,2400.0
2006-02-21 10:05:00,29.63,29.64,29.62,29.63,10700.0,16.3611,16.3666,16.3555,16.3611,10700.0
2006-02-21 10:10:00,29.62,29.62,29.6,29.61,4100.0,16.3555,16.3555,16.3445,16.35,4100.0
2006-02-21 10:15:00,29.61,29.61,29.59,29.59,5400.0,16.35,16.35,16.339,16.339,5400.0
2006-02-21 10:20:00,29.58,29.58,29.55,29.57,8400.0,16.3334,16.3334,16.3169,16.3279,8400.0
2006-02-21 10:25:00,29.57,29.57,29.55,29.55,6100.0,16.3279,16.3279,16.3169,16.3169,6100.0
2006-02-21 10:30:00,29.55,29.57,29.55,29.56,6700.0,16.3169,16.3279,16.3169,16.3224,6700.0
2006-02-21 10:35:00,29.57,29.59,29.56,29.58,9100.0,16.3279,16.339,16.3224,16.3334,9100.0
2006-02-21 10:40:00,29.58,29.59,29.58,29.59,4500.0,16.3334,16.339,16.3334,16.339,4500.0
2006-02-21 10:45:00,29.58,29.59,29.55,29.57,5800.0,16.3334,16.339,16.3169,16.3279,5800.0
2006-02-21 10:50:00,29.56,29.57,29.55,29.57,6700.0,16.3224,16.3279,16.3169,16.3279,6700.0
2006-02-21 10:55:00,29.58,29.58,29.55,29.57,5700.0,16.3334,16.3334,16.3169,16.3279,5700.0
2006-02-21 11:00:00,29.58,29.6,29.57,29.59,5100.0,16.3334,16.3445,16.3279,16.339,5100.0
2006-02-21 11:05:00,29.59,29.61,29.59,29.61,8100.0,16.339,16.35,16.339,16.35,8100.0
2006-02-21 11:10:00,29.61,29.63,29.61,29.61,10700.0,16.35,16.3611,16.35,16.35,10700.0
2006-02-21 11:15:00,29.62,29.62,29.62,29.62,4100.0,16.3555,16.3555,16.3555,16.3555,4100.0
2006-02-21 11:20:00,29.62,29.62,29.6,29.6,7000.0,16.3555,16.3555,16.3445,16.3445,7000.0
2006-02-21 11:25:00,29.6,29.61,29.6,29.61,3300.0,16.3445,16.35,16.3445,16.35,3300.0
2006-02-21 11:30:00,29.61,29.62,29.6,29.61,9300.0,16.35,16.3555,16.3445,16.35,9300.0
2006-02-21 11:35:00,29.61,29.65,29.61,29.65,5200.0,16.35,16.3721,16.35,16.3721,5200.0
2006-02-21 11:40:00,29.65,29.66,29.64,29.64,6100.0,16.3721,16.3776,16.3666,16.3666,6100.0
2006-02-21 11:45:00,29.64,29.64,29.62,29.62,5500.0,16.3666,16.3666,16.3555,16.3555,5500.0
2006-02-21 11:50:00,29.62,29.62,29.6,29.6,2300.0,16.3555,16.3555,16.3445,16.3445,2300.0
2006-02-21 11:55:00,29.6,29.61,29.57,29.58,10200.0,16.3445,16.35,16.3279,16.3334,10200.0
2006-02-21 12:00:00,29.58,29.58,29.57,29.58,6000.0,16.3334,16.3334,16.3279,16.3334,6000.0
2006-02-21 12:05:00,29.57,29.59,29.57,29.59,9300.0,16.3279,16.339,16.3279,16.339,9300.0
2006-02-21 12:10:00,29.58,29.58,29.56,29.58,5100.0,16.3334,16.3334,16.3224,16.3334,5100.0
2006-02-21 12:15:00,29.59,29.59,29.58,29.59,6200.0,16.339,16.339,16.3334,16.339,6200.0
2006-02-21 12:20:00,29.59,29.6,29.58,29.58,4000.0,16.339,16.3445,16.3334,16.3334,4000.0
2006-02-21 12:25:00,29.59,29.62,29.59,29.6,8700.0,16.339,16.3555,16.339,16.3445,8700.0
2006-02-21 12:30:00,29.6,29.61,29.59,29.61,4700.0,16.3445,16.35,16.339,16.35,4700.0
2006-02-21 12:35:00,29.61,29.64,29.61,29.64,5500.0,16.35,16.3666,16.35,16.3666,5500.0
2006-02-21 12:40:00,29.64,29.64,29.63,29.63,1100.0,16.3666,16.3666,16.3611,16.3611,1100.0
2006-02-21 12:45:00,29.64,29.65,29.64,29.65,6800.0,16.3666,16.3721,16.3666,16.3721,6800.0
2006-02-21 12:50:00,29.65,29.66,29.64,29.65,2800.0,16.3721,16.3776,16.3666,16.3721,2800.0
2006-02-21 12:55:00,29.64,29.64,29.61,29.61,13600.0,16.3666,16.3666,16.35,16.35,13600.0
2006-02-21 13:00:00,29.62,29.62,29.61,29.61,2300.0,16.3555,16.3555,16.35,16.35,2300.0
2006-02-21 13:05:00,29.62,29.63,29.62,29.62,5200.0,16.3555,16.3611,16.3555,16.3555,5200.0
2006-02-21 13:10:00,29.62,29.63,29.62,29.62,3100.0,16.3555,16.3611,16.3555,16.3555,3100.0
2006-02-21 13:15:00,29.62,29.62,29.61,29.61,4400.0,16.3555,16.3555,16.35,16.35,4400.0
2006-02-21 13:20:00,29.61,29.62,29.6,29.61,3100.0,16.35,16.3555,16.3445,16.35,3100.0
2006-02-21 13:25:00,29.61,29.61,29.6,29.6,3600.0,16.35,16.35,16.3445,16.3445,3600.0
2006-02-21 13:30:00,29.61,29.62,29.61,29.62,4900.0,16.35,16.3555,16.35,16.3555,4900.0
2006-02-21 13:35:00,29.62,29.64,29.62,29.64,4200.0,16.3555,16.3666,16.3555,16.3666,4200.0
2006-02-21 13:40:00,29.64,29.64,29.63,29.64,6000.0,16.3666,16.3666,16.3611,16.3666,6000.0
2006-02-21 13:45:00,29.63,29.64,29.63,29.64,1800.0,16.3611,16.3666,16.3611,16.3666,1800.0
2006-02-21 13:50:00,29.64,29.64,29.62,29.63,5200.0,16.3666,16.3666,16.3555,16.3611,5200.0
2006-02-21 13:55:00,29.62,29.63,29.62,29.63,1600.0,16.3555,16.3611,16.3555,16.3611,1600.0
2006-02-21 14:00:00,29.62,29.67,29.62,29.67,9300.0,16.3555,16.3831,16.3555,16.3831,9300.0
2006-02-21 14:05:00,29.66,29.66,29.61,29.62,7500.0,16.3776,16.3776,16.35,16.3555,7500.0
2006-02-21 14:10:00,29.62,29.64,29.61,29.62,7400.0,16.3555,16.3666,16.35,16.3555,7400.0
2006-02-21 14:15:00,29.61,29.61,29.6,29.61,6400.0,16.35,16.35,16.3445,16.35,6400.0
2006-02-21 14:20:00,29.61,29.62,29.6,29.61,10900.0,16.35,16.3555,16.3445,16.35,10900.0
2006-02-21 14:25:00,29.62,29.62,29.6,29.61,10800.0,16.3555,16.3555,16.3445,16.35,10800.0
2006-02-21 14:30:00,29.61,29.62,29.61,29.62,5400.0,16.35,16.3555,16.35,16.3555,5400.0
2006-02-21 14:35:00,29.62,29.62,29.61,29.62,5100.0,16.3555,16.3555,16.35,16.3555,5100.0
2006-02-21 14:40:00,29.62,29.65,29.61,29.65,7700.0,16.3555,16.3721,16.35,16.3721,7700.0
2006-02-21 14:45:00,29.64,29.65,29.63,29.63,6500.0,16.3666,16.3721,16.3611,16.3611,6500.0
2006-02-21 14:50:00,29.63,29.64,29.61,29.62,5300.0,16.3611,16.3666,16.35,16.3555,5300.0
2006-02-21 14:55:00,29.62,29.63,29.6,29.6,11500.0,16.3555,16.3611,16.3445,16.3445,11500.0
2006-02-21 15:00:00,29.6,29.61,29.59,29.6,6000.0,16.3445,16.35,16.339,16.3445,6000.0
2006-02-21 15:05:00,29.6,29.64,29.6,29.64,4400.0,16.3445,16.3666,16.3445,16.3666,4400.0
2006-02-21 15:10:00,29.63,29.64,29.62,29.63,8300.0,16.3611,16.3666,16.3555,16.3611,8300.0
2006-02-21 15:15:00,29.63,29.63,29.62,29.62,12200.0,16.3611,16.3611,16.3555,16.3555,12200.0
2006-02-21 15:20:00,29.63,29.64,29.62,29.63,11000.0,16.3611,16.3666,16.3555,16.3611,11000.0
2006-02-21 15:25:00,29.63,29.64,29.62,29.64,7000.0,16.3611,16.3666,16.3555,16.3666,7000.0
2006-02-21 15:30:00,29.64,29.65,29.63,29.65,6600.0,16.3666,16.3721,16.3611,16.3721,6600.0
2006-02-21 15:35:00,29.65,29.65,29.63,29.63,7900.0,16.3721,16.3721,16.3611,16.3611,7900.0
2006-02-21 15:40:00,29.63,29.7,29.6,29.63,40700.0,16.3611,16.3997,16.3445,16.3611,40700.0
2006-02-21 15:45:00,29.63,29.67,29.63,29.67,15100.0,16.3611,16.3831,16.3611,16.3831,15100.0
2006-02-21 15:50:00,29.68,29.7,29.68,29.7,14000.0,16.3887,16.3997,16.3887,16.3997,14000.0
2006-02-21 15:55:00,29.7,29.74,29.69,29.73,34700.0,16.3997,16.4218,16.3942,16.4163,34700.0
2006-02-22 09:30:00,29.75,29.9,29.75,29.9,4600.0,16.4273,16.5101,16.4273,16.5101,4600.0
2006-02-22 09:35:00,29.86,29.94,29.86,29.9,3100.0,16.4881,16.5322,16.4881,16.5101,3100.0
2006-02-22 09:40:00,29.93,29.96,29.91,29.94,6400.0,16.5267,16.5433,16.5157,16.5322,6400.0
2006-02-22 09:45:00,29.92,29.93,29.82,29.83,1100.0,16.5212,16.5267,16.466,16.4715,1100.0
2006-02-22 09:50:00,29.88,29.91,29.83,29.88,1700.0,16.4991,16.5157,16.4715,16.4991,1700.0
2006-02-22 09:55:00,29.9,29.9,29.87,29.9,2400.0,16.5101,16.5101,16.4936,16.5101,2400.0
2006-02-22 10:00:00,29.89,29.89,29.87,29.88,2800.0,16.5046,16.5046,16.4936,16.4991,2800.0
2006-02-22 10:05:00,29.89,29.93,29.89,29.92,3300.0,16.5046,16.5267,16.5046,16.5212,3300.0
2006-02-22 10:10:00,29.92,29.92,29.89,29.91,2900.0,16.5212,16.5212,16.5046,16.5157,2900.0
2006-02-22 10:15:00,29.91,29.92,29.9,29.91,2700.0,16.5157,16.5212,16.5101,16.5157,2700.0
2006-02-22 10:20:00,29.91,29.95,29.91,29.93,1300.0,16.5157,16.5378,16.5157,16.5267,1300.0
2006-02-22 10:25:00,29.92,29.93,29.9,29.91,1600.0,16.5212,16.5267,16.5101,16.5157,1600.0
2006-02-22 10:30:00,29.9,29.9,29.87,29.89,1500.0,16.5101,16.5101,16.4936,16.5046,1500.0
2006-02-22 10:35:00,29.9,29.9,29.9,29.9,2600.0,16.5101,16.5101,16.5101,16.5101,2600.0
2006-02-22 10:40:00,29.9,29.91,29.9,29.9,1600.0,16.5101,16.5157,16.5101,16.5101,1600.0
2006-02-22 10:45:00,29.89,29.9,29.89,29.9,1900.0,16.5046,16.5101,16.5046,16.5101,1900.0
2006-02-22 10:50:00,29.89,29.9,29.89,29.9,4200.0,16.5046,16.5101,16.5046,16.5101,4200.0
2006-02-22 10:55:00,29.9,29.9,29.89,29.9,3100.0,16.5101,16.5101,16.5046,16.5101,3100.0
2006-02-22 11:00:00,29.9,29.9,29.89,29.9,3000.0,16.5101,16.5101,16.5046,16.5101,3000.0
2006-02-22 11:05:00,29.9,29.9,29.89,29.9,1700.0,16.5101,16.5101,16.5046,16.5101,1700.0
2006-02-22 11:10:00,29.9,29.91,29.89,29.9,3300.0,16.5101,16.5157,16.5046,16.5101,3300.0
2006-02-22 11:15:00,29.9,29.9,29.89,29.9,1200.0,16.5101,16.5101,16.5046,16.5101,1200.0
2006-02-22 11:20:00,29.89,29.91,29.89,29.91,10600.0,16.5046,16.5157,16.5046,16.5157,10600.0
2006-02-22 11:25:00,29.92,29.93,29.91,29.93,1300.0,16.5212,16.5267,16.5157,16.5267,1300.0
2006-02-22 11:30:00,29.93,29.95,29.9,29.92,4900.0,16.5267,16.5378,16.5101,16.5212,4900.0
2006-02-22 11:35:00,29.93,29.93,29.92,29.92,3700.0,16.5267,16.5267,16.5212,16.5212,3700.0
2006-02-22 11:40:00,29.92,29.93,29.92,29.92,2700.0,16.5212,16.5267,16.5212,16.5212,2700.0
2006-02-22 11:45:00,29.93,29.95,29.93,29.95,3000.0,16.5267,16.5378,16.5267,16.5378,3000.0
2006-02-22 11:50:00,29.94,29.95,29.93,29.94,2100.0,16.5322,16.5378,16.5267,16.5322,2100.0
2006-02-22 11:55:00,29.94,29.94,29.94,29.94,1300.0,16.5322,16.5322,16.5322,16.5322,1300.0
2006-02-22 12:00:00,29.93,29.94,29.93,29.93,1600.0,16.5267,16.5322,16.5267,16.5267,1600.0
2006-02-22 12:05:00,29.94,29.95,29.94,29.95,1300.0,16.5322,16.5378,16.5322,16.5378,1300.0
2006-02-22 12:10:00,29.95,29.96,29.94,29.94,7100.0,16.5378,16.5433,16.5322,16.5322,7100.0
2006-02-22 12:15:00,29.96,29.97,29.95,29.96,3000.0,16.5433,16.5488,16.5378,16.5433,3000.0
2006-02-22 12:20:00,29.96,29.97,29.96,29.96,3200.0,16.5433,16.5488,16.5433,16.5433,3200.0
2006-02-22 12:25:00,29.96,29.98,29.96,29.98,1600.0,16.5433,16.5543,16.5433,16.5543,1600.0
2006-02-22 12:30:00,29.98,29.98,29.97,29.98,2900.0,16.5543,16.5543,16.5488,16.5543,2900.0
2006-02-22 12:35:00,29.98,29.99,29.97,29.97,1600.0,16.5543,16.5598,16.5488,16.5488,1600.0
2006-02-22 12:40:00,29.97,29.98,29.97,29.97,1200.0,16.5488,16.5543,16.5488,16.5488,1200.0
2006-02-22 12:45:00,29.97,29.99,29.97,29.98,3200.0,16.5488,16.5598,16.5488,16.5543,3200.0
2006-02-22 12:50:00,29.97,29.98,29.97,29.98,2100.0,16.5488,16.5543,16.5488,16.5543,2100.0
2006-02-22 12:55:00,29.98,29.99,29.98,29.98,3200.0,16.5543,16.5598,16.5543,16.5543,3200.0
2006-02-22 13:00:00,29.98,30.0,29.95,29.95,27400.0,16.5543,16.5654,16.5378,16.5378,27400.0
2006-02-22 13:05:00,29.96,29.98,29.96,29.97,2600.0,16.5433,16.5543,16.5433,16.5488,2600.0
2006-02-22 13:10:00,29.98,29.98,29.97,29.97,900.0,16.5543,16.5543,16.5488,16.5488,900.0
2006-02-22 13:15:00,29.98,29.99,29.97,29.98,2200.0,16.5543,16.5598,16.5488,16.5543,2200.0
2006-02-22 13:20:00,29.99,30.0,29.98,30.0,1300.0,16.5598,16.5654,16.5543,16.5654,1300.0
2006-02-22 13:25:00,30.0,30.01,29.99,30.0,3800.0,16.5654,16.5709,16.5598,16.5654,3800.0
2006-02-22 13:30:00,30.01,30.01,29.99,29.99,3500.0,16.5709,16.5709,16.5598,16.5598,3500.0
2006-02-22 13:35:00,30.0,30.03,30.0,30.03,9100.0,16.5654,16.5819,16.5654,16.5819,9100.0
2006-02-22 13:40:00,30.02,30.03,30.01,30.02,3100.0,16.5764,16.5819,16.5709,16.5764,3100.0
2006-02-22 13:45:00,30.02,30.03,30.01,30.01,3400.0,16.5764,16.5819,16.5709,16.5709,3400.0
2006-02-22 13:50:00,30.01,30.02,30.01,30.01,4700.0,16.5709,16.5764,16.5709,16.5709,4700.0
2006-02-22 13:55:00,30.01,30.02,30.0,30.02,6400.0,16.5709,16.5764,16.5654,16.5764,6400.0
2006-02-22 14:00:00,30.02,30.04,30.02,30.04,5500.0,16.5764,16.5874,16.5764,16.5874,5500.0
2006-02-22 14:05:00,30.04,30.04,30.03,30.04,5700.0,16.5874,16.5874,16.5819,16.5874,5700.0
2006-02-22 14:10:00,30.05,30.05,30.04,30.05,4400.0,16.593,16.593,16.5874,16.593,4400.0
2006-02-22 14:15:00,30.05,30.05,30.04,30.05,2300.0,16.593,16.593,16.5874,16.593,2300.0
2006-02-22 14:20:00,30.04,30.08,30.04,30.07,16100.0,16.5874,16.6095,16.5874,16.604,16100.0
2006-02-22 14:25:00,30.06,30.07,30.05,30.05,10100.0,16.5985,16.604,16.593,16.593,10100.0
2006-02-22 14:30:00,30.05,30.08,30.05,30.05,5000.0,16.593,16.6095,16.593,16.593,5000.0
2006-02-22 14:35:00,30.05,30.06,30.04,30.04,4600.0,16.593,16.5985,16.5874,16.5874,4600.0
2006-02-22 14:40:00,30.04,30.05,30.02,30.04,7700.0,16.5874,16.593,16.5764,16.5874,7700.0
2006-02-22 14:45:00,30.05,30.06,30.05,30.06,3100.0,16.593,16.5985,16.593,16.5985,3100.0
2006-02-22 14:50:00,30.06,30.07,30.05,30.07,4700.0,16.5985,16.604,16.593,16.604,4700.0
2006-02-22 14:55:00,30.06,30.07,30.06,30.06,3600.0,16.5985,16.604,16.5985,16.5985,3600.0
2006-02-22 15:00:00,30.07,30.07,30.07,30.07,4400.0,16.604,16.604,16.604,16.604,4400.0
2006-02-22 15:05:00,30.08,30.1,30.08,30.09,5100.0,16.6095,16.6206,16.6095,16.6151,5100.0
2006-02-22 15:10:00,30.1,30.1,30.07,30.07,13700.0,16.6206,16.6206,16.604,16.604,13700.0
2006-02-22 15:15:00,30.08,30.08,30.06,30.07,6300.0,16.6095,16.6095,16.5985,16.604,6300.0
2006-02-22 15:20:00,30.07,30.08,30.07,30.08,4400.0,16.604,16.6095,16.604,16.6095,4400.0
2006-02-22 15:25:00,30.08,30.09,30.07,30.09,8200.0,16.6095,16.6151,16.604,16.6151,8200.0
2006-02-22 15:30:00,30.09,30.11,30.09,30.09,7700.0,16.6151,16.6261,16.6151,16.6151,7700.0
2006-02-22 15:35:00,30.1,30.13,30.1,30.12,15700.0,16.6206,16.6371,16.6206,16.6316,15700.0
2006-02-22 15:40:00,30.13,30.25,30.13,30.25,36000.0,16.6371,16.7034,16.6371,16.7034,36000.0
2006-02-22 15:45:00,30.24,30.26,30.15,30.16,32400.0,16.6979,16.7089,16.6482,16.6537,32400.0
2006-02-22 15:50:00,30.16,30.19,30.16,30.17,18800.0,16.6537,16.6703,16.6537,16.6592,18800.0
2006-02-22 15:55:00,30.17,30.21,30.15,30.19,28300.0,16.6592,16.6813,16.6482,16.6703,28300.0
2006-02-23 09:30:00,30.09,30.14,30.09,30.13,6300.0,16.6151,16.6427,16.6151,16.6371,6300.0
2006-02-23 09:35:00,30.14,30.14,30.12,30.12,800.0,16.6427,16.6427,16.6316,16.6316,800.0
2006-02-23 09:40:00,30.12,30.13,30.12,30.12,4700.0,16.6316,16.6371,16.6316,16.6316,4700.0
2006-02-23 09:45:00,30.12,30.13,30.0,30.0,11900.0,16.6316,16.6371,16.5654,16.5654,11900.0
2006-02-23 09:50:00,30.01,30.03,30.01,30.03,10600.0,16.5709,16.5819,16.5709,16.5819,10600.0
2006-02-23 09:55:00,30.02,30.03,30.01,30.02,4000.0,16.5764,16.5819,16.5709,16.5764,4000.0
2006-02-23 10:00:00,30.01,30.02,30.01,30.02,7000.0,16.5709,16.5764,16.5709,16.5764,7000.0
2006-02-23 10:05:00,30.02,30.07,30.02,30.07,9600.0,16.5764,16.604,16.5764,16.604,9600.0
2006-02-23 10:10:00,30.07,30.09,30.07,30.09,2600.0,16.604,16.6151,16.604,16.6151,2600.0
2006-02-23 10:15:00,30.07,30.08,30.04,30.04,19700.0,16.604,16.6095,16.5874,16.5874,19700.0
2006-02-23 10:20:00,30.04,30.04,29.92,29.92,5900.0,16.5874,16.5874,16.5212,16.5212,5900.0
2006-02-23 10:25:00,29.93,29.97,29.91,29.96,4700.0,16.5267,16.5488,16.5157,16.5433,4700.0
2006-02-23 10:30:00,29.96,29.96,29.96,29.96,200.0,16.5433,16.5433,16.5433,16.5433,200.0
2006-02-23 10:35:00,29.97,29.98,29.97,29.98,2500.0,16.5488,16.5543,16.5488,16.5543,2500.0
2006-02-23 10:40:00,29.98,29.98,29.97,29.97,500.0,16.5543,16.5543,16.5488,16.5488,500.0
2006-02-23 10:45:00,29.96,29.97,29.96,29.97,1200.0,16.5433,16.5488,16.5433,16.5488,1200.0
2006-02-23 10:50:00,29.96,29.97,29.95,29.95,2900.0,16.5433,16.5488,16.5378,16.5378,2900.0
2006-02-23 10:55:00,29.96,29.96,29.95,29.95,2100.0,16.5433,16.5433,16.5378,16.5378,2100.0
2006-02-23 11:00:00,29.96,29.96,29.96,29.96,800.0,16.5433,16.5433,16.5433,16.5433,800.0
2006-02-23 11:05:00,29.95,29.96,29.95,29.96,1100.0,16.5378,16.5433,16.5378,16.5433,1100.0
2006-02-23 11:10:00,29.96,29.97,29.96,29.97,13700.0,16.5433,16.5488,16.5433,16.5488,13700.0
2006-02-23 11:15:00,29.97,29.97,29.97,29.97,1300.0,16.5488,16.5488,16.5488,16.5488,1300.0
2006-02-23 11:20:00,29.97,29.97,29.97,29.97,1200.0,16.5488,16.5488,16.5488,16.5488,1200.0
2006-02-23 11:25:00,29.97,29.97,29.96,29.97,6000.0,16.5488,16.5488,16.5433,16.5488,6000.0
2006-02-23 11:30:00,29.97,29.99,29.96,29.99,16300.0,16.5488,16.5598,16.5433,16.5598,16300.0
2006-02-23 11:35:00,29.99,29.99,29.97,29.98,2100.0,16.5598,16.5598,16.5488,16.5543,2100.0
2006-02-23 11:40:00,29.98,29.98,29.94,29.94,4200.0,16.5543,16.5543,16.5322,16.5322,4200.0
2006-02-23 11:45:00,29.94,29.94,29.93,29.93,2900.0,16.5322,16.5322,16.5267,16.5267,2900.0
2006-02-23 11:50:00,29.94,29.94,29.93,29.93,3000.0,16.5322,16.5322,16.5267,16.5267,3000.0
2006-02-23 11:55:00,29.94,29.94,29.93,29.93,7300.0,16.5322,16.5322,16.5267,16.5267,7300.0
2006-02-23 12:00:00,29.93,29.94,29.93,29.93,9300.0,16.5267,16.5322,16.5267,16.5267,9300.0
2006-02-23 12:05:00,29.93,29.93,29.92,29.92,3900.0,16.5267,16.5267,16.5212,16.5212,3900.0
2006-02-23 12:10:00,29.93,29.95,29.93,29.93,5900.0,16.5267,16.5378,16.5267,16.5267,5900.0
2006-02-23 12:15:00,29.92,29.93,29.92,29.93,800.0,16.5212,16.5267,16.5212,16.5267,800.0
2006-02-23 12:20:00,29.93,29.93,29.92,29.93,2500.0,16.5267,16.5267,16.5212,16.5267,2500.0
2006-02-23 12:25:00,29.93,29.93,29.92,29.92,3000.0,16.5267,16.5267,16.5212,16.5212,3000.0
2006-02-23 12:30:00,29.93,29.97,29.93,29.97,5900.0,16.5267,16.5488,16.5267,16.5488,5900.0
2006-02-23 12:35:00,29.98,29.98,29.95,29.97,4300.0,16.5543,16.5543,16.5378,16.5488,4300.0
2006-02-23 12:40:00,29.97,29.97,29.95,29.96,8400.0,16.5488,16.5488,16.5378,16.5433,8400.0
2006-02-23 12:45:00,29.96,29.97,29.96,29.96,2700.0,16.5433,16.5488,16.5433,16.5433,2700.0
2006-02-23 12:50:00,29.96,29.96,29.95,29.96,2500.0,16.5433,16.5433,16.5378,16.5433,2500.0
2006-02-23 12:55:00,29.95,29.96,29.95,29.96,4000.0,16.5378,16.5433,16.5378,16.5433,4000.0
2006-02-23 13:00:00,29.95,29.96,29.95,29.95,3200.0,16.5378,16.5433,16.5378,16.5378,3200.0
2006-02-23 13:05:00,29.94,29.94,29.93,29.93,2000.0,16.5322,16.5322,16.5267,16.5267,2000.0
2006-02-23 13:10:00,29.93,29.95,29.93,29.95,10600.0,16.5267,16.5378,16.5267,16.5378,10600.0
2006-02-23 13:15:00,29.94,29.94,29.93,29.94,3100.0,16.5322,16.5322,16.5267,16.5322,3100.0
2006-02-23 13:20:00,29.94,29.94,29.93,29.94,5000.0,16.5322,16.5322,16.5267,16.5322,5000.0
2006-02-23 13:25:00,29.94,29.94,29.94,29.94,2000.0,16.5322,16.5322,16.5322,16.5322,2000.0
2006-02-23 13:30:00,29.94,29.94,29.93,29.93,3000.0,16.5322,16.5322,16.5267,16.5267,3000.0
2006-02-23 13:35:00,29.92,29.93,29.91,29.92,8200.0,16.5212,16.5267,16.5157,16.5212,8200.0
2006-02-23 13:40:00,29.92,29.92,29.92,29.92,1000.0,16.5212,16.5212,16.5212,16.5212,1000.0
2006-02-23 13:45:00,29.92,29.92,29.9,29.91,3500.0,16.5212,16.5212,16.5101,16.5157,3500.0
2006-02-23 13:50:00,29.91,29.91,29.9,29.91,4700.0,16.5157,16.5157,16.5101,16.5157,4700.0
2006-02-23 13:55:00,29.92,29.92,29.89,29.9,6900.0,16.5212,16.5212,16.5046,16.5101,6900.0
2006-02-23 14:00:00,29.91,29.93,29.91,29.92,4300.0,16.5157,16.5267,16.5157,16.5212,4300.0
2006-02-23 14:05:00,29.92,29.92,29.92,29.92,600.0,16.5212,16.5212,16.5212,16.5212,600.0
2006-02-23 14:10:00,29.92,29.94,29.92,29.94,6000.0,16.5212,16.5322,16.5212,16.5322,6000.0
2006-02-23 14:15:00,29.94,29.94,29.93,29.93,6900.0,16.5322,16.5322,16.5267,16.5267,6900.0
2006-02-23 14:20:00,29.93,29.93,29.9,29.91,15600.0,16.5267,16.5267,16.5101,16.5157,15600.0
2006-02-23 14:25:00,29.91,29.94,29.91,29.94,2800.0,16.5157,16.5322,16.5157,16.5322,2800.0
2006-02-23 14:30:00,29.94,29.94,29.93,29.93,3300.0,16.5322,16.5322,16.5267,16.5267,3300.0
2006-02-23 14:35:00,29.93,29.93,29.84,29.89,13900.0,16.5267,16.5267,16.477,16.5046,13900.0
2006-02-23 14:40:00,29.89,29.89,29.88,29.89,3100.0,16.5046,16.5046,16.4991,16.5046,3100.0
2006-02-23 14:45:00,29.89,29.89,29.5,29.79,989800.0,16.5046,16.5046,16.2893,16.4494,989800.0
2006-02-23 14:50:00,29.79,29.79,29.5,29.67,596700.0,16.4494,16.4494,16.2893,16.3831,596700.0
2006-02-23 14:55:00,29.67,29.67,29.6,29.65,15300.0,16.3831,16.3831,16.3445,16.3721,15300.0
2006-02-23 15:00:00,29.66,29.68,29.66,29.68,5500.0,16.3776,16.3887,16.3776,16.3887,5500.0
2006-02-23 15:05:00,29.68,29.7,29.68,29.68,12800.0,16.3887,16.3997,16.3887,16.3887,12800.0
2006-02-23 15:10:00,29.68,29.68,29.66,29.67,11100.0,16.3887,16.3887,16.3776,16.3831,11100.0
2006-02-23 15:15:00,29.67,29.68,29.66,29.66,8900.0,16.3831,16.3887,16.3776,16.3776,8900.0
2006-02-23 15:20:00,29.66,29.67,29.65,29.66,15000.0,16.3776,16.3831,16.3721,16.3776,15000.0
2006-02-23 15:25:00,29.67,29.67,29.67,29.67,8500.0,16.3831,16.3831,16.3831,16.3831,8500.0
2006-02-23 15:30:00,29.67,29.68,29.66,29.66,13600.0,16.3831,16.3887,16.3776,16.3776,13600.0
2006-02-23 15:35:00,29.66,29.71,29.5,29.7,59500.0,16.3776,16.4052,16.2893,16.3997,59500.0
2006-02-23 15:40:00,29.7,29.76,29.7,29.71,38400.0,16.3997,16.4328,16.3997,16.4052,38400.0
2006-02-23 15:45:00,29.72,29.72,29.69,29.69,23400.0,16.4108,16.4108,16.3942,16.3942,23400.0
2006-02-23 15:50:00,29.69,29.69,29.66,29.66,16200.0,16.3942,16.3942,16.3776,16.3776,16200.0
2006-02-23 15:55:00,29.66,29.67,29.64,29.65,48200.0,16.3776,16.3831,16.3666,16.3721,48200.0
2006-02-24 09:30:00,29.52,29.55,29.52,29.55,10300.0,16.3003,16.3169,16.3003,16.3169,10300.0
2006-02-24 09:35:00,29.56,29.56,29.42,29.5,9100.0,16.3224,16.3224,16.2451,16.2893,9100.0
2006-02-24 09:40:00,29.5,29.61,29.5,29.61,5500.0,16.2893,16.35,16.2893,16.35,5500.0
2006-02-24 09:45:00,29.62,29.72,29.62,29.72,5100.0,16.3555,16.4108,16.3555,16.4108,5100.0
2006-02-24 09:50:00,29.72,29.72,29.69,29.72,2300.0,16.4108,16.4108,16.3942,16.4108,2300.0
2006-02-24 09:55:00,29.76,29.76,29.74,29.74,2400.0,16.4328,16.4328,16.4218,16.4218,2400.0
2006-02-24 10:00:00,29.7,29.75,29.7,29.73,6500.0,16.3997,16.4273,16.3997,16.4163,6500.0
2006-02-24 10:05:00,29.74,29.74,29.72,29.72,3400.0,16.4218,16.4218,16.4108,16.4108,3400.0
2006-02-24 10:10:00,29.72,29.73,29.7,29.71,4600.0,16.4108,16.4163,16.3997,16.4052,4600.0
2006-02-24 10:15:00,29.7,29.7,29.69,29.69,3000.0,16.3997,16.3997,16.3942,16.3942,3000.0
2006-02-24 10:20:00,29.69,29.69,29.68,29.69,2200.0,16.3942,16.3942,16.3887,16.3942,2200.0
2006-02-24 10:25:00,29.69,29.69,29.69,29.69,1700.0,16.3942,16.3942,16.3942,16.3942,1700.0
2006-02-24 10:30:00,29.68,29.69,29.67,29.68,4600.0,16.3887,16.3942,16.3831,16.3887,4600.0
2006-02-24 10:35:00,29.68,29.68,29.66,29.66,1600.0,16.3887,16.3887,16.3776,16.3776,1600.0
2006-02-24 10:40:00,29.63,29.64,29.63,29.63,2300.0,16.3611,16.3666,16.3611,16.3611,2300.0
2006-02-24 10:45:00,29.62,29.62,29.6,29.61,2400.0,16.3555,16.3555,16.3445,16.35,2400.0
2006-02-24 10:50:00,29.6,29.6,29.6,29.6,1500.0,16.3445,16.3445,16.3445,16.3445,1500.0
2006-02-24 10:55:00,29.59,29.6,29.59,29.6,1300.0,16.339,16.3445,16.339,16.3445,1300.0
2006-02-24 11:00:00,29.6,29.61,29.59,29.61,2800.0,16.3445,16.35,16.339,16.35,2800.0
2006-02-24 11:05:00,29.61,29.61,29.61,29.61,4400.0,16.35,16.35,16.35,16.35,4400.0
2006-02-24 11:10:00,29.61,29.61,29.6,29.6,3500.0,16.35,16.35,16.3445,16.3445,3500.0
2006-02-24 11:15:00,29.6,29.63,29.59,29.63,3600.0,16.3445,16.3611,16.339,16.3611,3600.0
2006-02-24 11:20:00,29.63,29.64,29.63,29.64,3100.0,16.3611,16.3666,16.3611,16.3666,3100.0
2006-02-24 11:25:00,29.65,29.67,29.65,29.67,5500.0,16.3721,16.3831,16.3721,16.3831,5500.0
2006-02-24 11:30:00,29.66,29.68,29.66,29.68,1700.0,16.3776,16.3887,16.3776,16.3887,1700.0
2006-02-24 11:35:00,29.68,29.68,29.65,29.65,9600.0,16.3887,16.3887,16.3721,16.3721,9600.0
2006-02-24 11:40:00,29.67,29.67,29.65,29.65,3000.0,16.3831,16.3831,16.3721,16.3721,3000.0
2006-02-24 11:45:00,29.66,29.68,29.66,29.68,5600.0,16.3776,16.3887,16.3776,16.3887,5600.0
2006-02-24 11:50:00,29.67,29.68,29.67,29.68,2100.0,16.3831,16.3887,16.3831,16.3887,2100.0
2006-02-24 11:55:00,29.68,29.68,29.62,29.62,9700.0,16.3887,16.3887,16.3555,16.3555,9700.0
2006-02-24 12:00:00,29.62,29.67,29.61,29.61,9500.0,16.3555,16.3831,16.35,16.35,9500.0
2006-02-24 12:05:00,29.62,29.62,29.61,29.61,6000.0,16.3555,16.3555,16.35,16.35,6000.0
2006-02-24 12:10:00,29.61,29.62,29.61,29.62,2600.0,16.35,16.3555,16.35,16.3555,2600.0
2006-02-24 12:15:00,29.62,29.62,29.6,29.6,3100.0,16.3555,16.3555,16.3445,16.3445,3100.0
2006-02-24 12:20:00,29.6,29.61,29.57,29.58,4400.0,16.3445,16.35,16.3279,16.3334,4400.0
2006-02-24 12:25:00,29.58,29.58,29.57,29.57,1100.0,16.3334,16.3334,16.3279,16.3279,1100.0
2006-02-24 12:30:00,29.58,29.58,29.57,29.58,1100.0,16.3334,16.3334,16.3279,16.3334,1100.0
2006-02-24 12:35:00,29.58,29.59,29.57,29.59,3800.0,16.3334,16.339,16.3279,16.339,3800.0
2006-02-24 12:40:00,29.59,29.64,29.59,29.64,8300.0,16.339,16.3666,16.339,16.3666,8300.0
2006-02-24 12:45:00,29.64,29.64,29.62,29.63,6700.0,16.3666,16.3666,16.3555,16.3611,6700.0
2006-02-24 12:50:00,29.63,29.68,29.63,29.67,4800.0,16.3611,16.3887,16.3611,16.3831,4800.0
2006-02-24 12:55:00,29.67,29.68,29.67,29.68,3300.0,16.3831,16.3887,16.3831,16.3887,3300.0
2006-02-24 13:00:00,29.69,29.7,29.68,29.69,6000.0,16.3942,16.3997,16.3887,16.3942,6000.0
2006-02-24 13:05:00,29.7,29.7,29.69,29.69,2100.0,16.3997,16.3997,16.3942,16.3942,2100.0
2006-02-24 13:10:00,29.7,29.7,29.69,29.7,2500.0,16.3997,16.3997,16.3942,16.3997,2500.0
2006-02-24 13:15:00,29.7,29.7,29.68,29.69,5100.0,16.3997,16.3997,16.3887,16.3942,5100.0
2006-02-24 13:20:00,29.69,29.7,29.68,29.69,6600.0,16.3942,16.3997,16.3887,16.3942,6600.0
2006-02-24 13:25:00,29.69,29.69,29.65,29.65,2900.0,16.3942,16.3942,16.3721,16.3721,2900.0
2006-02-24 13:30:00,29.67,29.67,29.66,29.67,900.0,16.3831,16.3831,16.3776,16.3831,900.0
2006-02-24 13:35:00,29.67,29.67,29.66,29.66,2800.0,16.3831,16.3831,16.3776,16.3776,2800.0
2006-02-24 13:40:00,29.66,29.67,29.65,29.65,3400.0,16.3776,16.3831,16.3721,16.3721,3400.0
2006-02-24 13:45:00,29.66,29.66,29.64,29.64,2300.0,16.3776,16.3776,16.3666,16.3666,2300.0
2006-02-24 13:50:00,29.64,29.64,29.63,29.63,12200.0,16.3666,16.3666,16.3611,16.3611,12200.0
2006-02-24 13:55:00,29.64,29.64,29.62,29.63,3300.0,16.3666,16.3666,16.3555,16.3611,3300.0
2006-02-24 14:00:00,29.63,29.63,29.62,29.63,10700.0,16.3611,16.3611,16.3555,16.3611,10700.0
2006-02-24 14:05:00,29.62,29.67,29.62,29.66,3400.0,16.3555,16.3831,16.3555,16.3776,3400.0
2006-02-24 14:10:00,29.66,29.69,29.66,29.68,1900.0,16.3776,16.3942,16.3776,16.3887,1900.0
2006-02-24 14:15:00,29.69,29.69,29.68,29.68,4100.0,16.3942,16.3942,16.3887,16.3887,4100.0
2006-02-24 14:20:00,29.68,29.68,29.66,29.66,2200.0,16.3887,16.3887,16.3776,16.3776,2200.0
2006-02-24 14:25:00,29.66,29.69,29.66,29.68,3800.0,16.3776,16.3942,16.3776,16.3887,3800.0
2006-02-24 14:30:00,29.68,29.69,29.67,29.69,6800.0,16.3887,16.3942,16.3831,16.3942,6800.0
2006-02-24 14:35:00,29.68,29.69,29.68,29.69,4400.0,16.3887,16.3942,16.3887,16.3942,4400.0
2006-02-24 14:40:00,29.68,29.68,29.67,29.68,3000.0,16.3887,16.3887,16.3831,16.3887,3000.0
2006-02-24 14:45:00,29.68,29.68,29.66,29.67,7800.0,16.3887,16.3887,16.3776,16.3831,7800.0
2006-02-24 14:50:00,29.67,29.69,29.67,29.68,3400.0,16.3831,16.3942,16.3831,16.3887,3400.0
2006-02-24 14:55:00,29.68,29.7,29.68,29.69,7000.0,16.3887,16.3997,16.3887,16.3942,7000.0
2006-02-24 15:00:00,29.69,29.71,29.69,29.7,16000.0,16.3942,16.4052,16.3942,16.3997,16000.0
2006-02-24 15:05:00,29.7,29.71,29.69,29.69,6800.0,16.3997,16.4052,16.3942,16.3942,6800.0
2006-02-24 15:10:00,29.7,29.71,29.7,29.71,2400.0,16.3997,16.4052,16.3997,16.4052,2400.0
2006-02-24 15:15:00,29.71,29.71,29.69,29.7,4100.0,16.4052,16.4052,16.3942,16.3997,4100.0
2006-02-24 15:20:00,29.7,29.7,29.67,29.68,4600.0,16.3997,16.3997,16.3831,16.3887,4600.0
2006-02-24 15:25:00,29.68,29.7,29.67,29.68,4900.0,16.3887,16.3997,16.3831,16.3887,4900.0
2006-02-24 15:30:00,29.69,29.73,29.69,29.73,9500.0,16.3942,16.4163,16.3942,16.4163,9500.0
2006-02-24 15:35:00,29.73,29.73,29.68,29.69,7200.0,16.4163,16.4163,16.3887,16.3942,7200.0
2006-02-24 15:40:00,29.69,29.69,29.65,29.67,8900.0,16.3942,16.3942,16.3721,16.3831,8900.0
2006-02-24 15:45:00,29.68,29.68,29.66,29.66,5300.0,16.3887,16.3887,16.3776,16.3776,5300.0
2006-02-24 15:50:00,29.66,29.68,29.65,29.66,10900.0,16.3776,16.3887,16.3721,16.3776,10900.0
2006-02-24 15:55:00,29.66,29.69,29.65,29.69,16000.0,16.3776,16.3942,16.3721,16.3942,16000.0
2006-02-27 09:30:00,29.65,29.66,29.61,29.66,6700.0,16.3721,16.3776,16.35,16.3776,6700.0
2006-02-27 09:35:00,29.66,29.73,29.64,29.66,5400.0,16.3776,16.4163,16.3666,16.3776,5400.0
2006-02-27 09:40:00,29.72,29.79,29.71,29.79,5400.0,16.4108,16.4494,16.4052,16.4494,5400.0
2006-02-27 09:45:00,29.79,29.8,29.77,29.77,5700.0,16.4494,16.4549,16.4384,16.4384,5700.0
2006-02-27 09:50:00,29.76,29.79,29.73,29.73,2400.0,16.4328,16.4494,16.4163,16.4163,2400.0
2006-02-27 09:55:00,29.79,29.79,29.73,29.73,4200.0,16.4494,16.4494,16.4163,16.4163,4200.0
2006-02-27 10:00:00,29.77,29.78,29.77,29.78,700.0,16.4384,16.4439,16.4384,16.4439,700.0
2006-02-27 10:05:00,29.77,29.77,29.73,29.73,3600.0,16.4384,16.4384,16.4163,16.4163,3600.0
2006-02-27 10:10:00,29.75,29.75,29.68,29.7,7700.0,16.4273,16.4273,16.3887,16.3997,7700.0
2006-02-27 10:15:00,29.73,29.77,29.73,29.77,2200.0,16.4163,16.4384,16.4163,16.4384,2200.0
2006-02-27 10:20:00,29.77,29.77,29.76,29.77,1500.0,16.4384,16.4384,16.4328,16.4384,1500.0
2006-02-27 10:25:00,29.79,29.79,29.73,29.79,5100.0,16.4494,16.4494,16.4163,16.4494,5100.0
2006-02-27 10:30:00,29.79,29.79,29.76,29.76,600.0,16.4494,16.4494,16.4328,16.4328,600.0
2006-02-27 10:35:00,29.76,29.78,29.76,29.78,1700.0,16.4328,16.4439,16.4328,16.4439,1700.0
2006-02-27 10:40:00,29.77,29.77,29.73,29.76,3900.0,16.4384,16.4384,16.4163,16.4328,3900.0
2006-02-27 10:45:00,29.76,29.77,29.75,29.76,4300.0,16.4328,16.4384,16.4273,16.4328,4300.0
2006-02-27 10:50:00,29.75,29.75,29.71,29.72,5400.0,16.4273,16.4273,16.4052,16.4108,5400.0
2006-02-27 10:55:00,29.72,29.73,29.72,29.72,600.0,16.4108,16.4163,16.4108,16.4108,600.0
2006-02-27 11:00:00,29.72,29.72,29.69,29.69,3800.0,16.4108,16.4108,16.3942,16.3942,3800.0
2006-02-27 11:05:00,29.69,29.72,29.69,29.71,1700.0,16.3942,16.4108,16.3942,16.4052,1700.0
2006-02-27 11:10:00,29.72,29.74,29.72,29.74,4400.0,16.4108,16.4218,16.4108,16.4218,4400.0
2006-02-27 11:15:00,29.74,29.75,29.73,29.75,4800.0,16.4218,16.4273,16.4163,16.4273,4800.0
2006-02-27 11:20:00,29.75,29.75,29.7,29.74,3700.0,16.4273,16.4273,16.3997,16.4218,3700.0
2006-02-27 11:25:00,29.73,29.74,29.72,29.73,2200.0,16.4163,16.4218,16.4108,16.4163,2200.0
2006-02-27 11:30:00,29.74,29.74,29.72,29.72,2500.0,16.4218,16.4218,16.4108,16.4108,2500.0
2006-02-27 11:35:00,29.71,29.72,29.66,29.67,8400.0,16.4052,16.4108,16.3776,16.3831,8400.0
2006-02-27 11:40:00,29.67,29.69,29.65,29.66,9600.0,16.3831,16.3942,16.3721,16.3776,9600.0
2006-02-27 11:45:00,29.7,29.73,29.7,29.73,1800.0,16.3997,16.4163,16.3997,16.4163,1800.0
2006-02-27 11:50:00,29.73,29.74,29.73,29.74,3700.0,16.4163,16.4218,16.4163,16.4218,3700.0
2006-02-27 11:55:00,29.74,29.74,29.74,29.74,900.0,16.4218,16.4218,16.4218,16.4218,900.0
2006-02-27 12:00:00,29.73,29.74,29.7,29.73,2900.0,16.4163,16.4218,16.3997,16.4163,2900.0
2006-02-27 12:05:00,29.73,29.75,29.73,29.75,5200.0,16.4163,16.4273,16.4163,16.4273,5200.0
2006-02-27 12:10:00,29.75,29.75,29.72,29.73,2900.0,16.4273,16.4273,16.4108,16.4163,2900.0
2006-02-27 12:15:00,29.73,29.74,29.72,29.72,2500.0,16.4163,16.4218,16.4108,16.4108,2500.0
2006-02-27 12:20:00,29.74,29.74,29.73,29.74,1200.0,16.4218,16.4218,16.4163,16.4218,1200.0
2006-02-27 12:25:00,29.74,29.74,29.69,29.69,1600.0,16.4218,16.4218,16.3942,16.3942,1600.0
2006-02-27 12:30:00,29.71,29.73,29.71,29.72,2100.0,16.4052,16.4163,16.4052,16.4108,2100.0
2006-02-27 12:35:00,29.71,29.73,29.68,29.71,3100.0,16.4052,16.4163,16.3887,16.4052,3100.0
2006-02-27 12:40:00,29.72,29.74,29.68,29.68,1800.0,16.4108,16.4218,16.3887,16.3887,1800.0
2006-02-27 12:45:00,29.68,29.7,29.66,29.69,3500.0,16.3887,16.3997,16.3776,16.3942,3500.0
2006-02-27 12:50:00,29.69,29.71,29.69,29.7,1400.0,16.3942,16.4052,16.3942,16.3997,1400.0
2006-02-27 12:55:00,29.7,29.71,29.69,29.7,3200.0,16.3997,16.4052,16.3942,16.3997,3200.0
2006-02-27 13:00:00,29.71,29.72,29.69,29.72,2100.0,16.4052,16.4108,16.3942,16.4108,2100.0
2006-02-27 13:05:00,29.72,29.74,29.71,29.73,5100.0,16.4108,16.4218,16.4052,16.4163,5100.0
2006-02-27 13:10:00,29.73,29.74,29.73,29.73,1000.0,16.4163,16.4218,16.4163,16.4163,1000.0
2006-02-27 13:15:00,29.74,29.75,29.73,29.75,1700.0,16.4218,16.4273,16.4163,16.4273,1700.0
2006-02-27 13:20:00,29.74,29.74,29.7,29.7,1900.0,16.4218,16.4218,16.3997,16.3997,1900.0
2006-02-27 13:25:00,29.7,29.72,29.69,29.72,1300.0,16.3997,16.4108,16.3942,16.4108,1300.0
2006-02-27 13:30:00,29.72,29.74,29.72,29.74,1300.0,16.4108,16.4218,16.4108,16.4218,1300.0
2006-02-27 13:35:00,29.72,29.73,29.68,29.71,4600.0,16.4108,16.4163,16.3887,16.4052,4600.0
2006-02-27 13:40:00,29.71,29.72,29.71,29.71,1900.0,16.4052,16.4108,16.4052,16.4052,1900.0
2006-02-27 13:45:00,29.72,29.74,29.71,29.71,3000.0,16.4108,16.4218,16.4052,16.4052,3000.0
2006-02-27 13:50:00,29.72,29.74,29.71,29.73,3000.0,16.4108,16.4218,16.4052,16.4163,3000.0
2006-02-27 13:55:00,29.74,29.74,29.72,29.73,4000.0,16.4218,16.4218,16.4108,16.4163,4000.0
2006-02-27 14:00:00,29.74,29.75,29.74,29.74,3200.0,16.4218,16.4273,16.4218,16.4218,3200.0
2006-02-27 14:05:00,29.74,29.74,29.73,29.74,4300.0,16.4218,16.4218,16.4163,16.4218,4300.0
2006-02-27 14:10:00,29.73,29.74,29.69,29.72,5100.0,16.4163,16.4218,16.3942,16.4108,5100.0
2006-02-27 14:15:00,29.71,29.72,29.71,29.72,1100.0,16.4052,16.4108,16.4052,16.4108,1100.0
2006-02-27 14:20:00,29.72,29.74,29.71,29.73,4800.0,16.4108,16.4218,16.4052,16.4163,4800.0
2006-02-27 14:25:00,29.73,29.74,29.73,29.73,2900.0,16.4163,16.4218,16.4163,16.4163,2900.0
2006-02-27 14:30:00,29.73,29.74,29.73,29.74,2800.0,16.4163,16.4218,16.4163,16.4218,2800.0
2006-02-27 14:35:00,29.74,29.75,29.73,29.74,4500.0,16.4218,16.4273,16.4163,16.4218,4500.0
2006-02-27 14:40:00,29.74,29.75,29.7,29.7,6100.0,16.4218,16.4273,16.3997,16.3997,6100.0
2006-02-27 14:45:00,29.71,29.72,29.7,29.72,7300.0,16.4052,16.4108,16.3997,16.4108,7300.0
2006-02-27 14:50:00,29.72,29.73,29.72,29.72,2600.0,16.4108,16.4163,16.4108,16.4108,2600.0
2006-02-27 14:55:00,29.73,29.74,29.72,29.74,3800.0,16.4163,16.4218,16.4108,16.4218,3800.0
2006-02-27 15:00:00,29.74,29.76,29.74,29.75,6000.0,16.4218,16.4328,16.4218,16.4273,6000.0
2006-02-27 15:05:00,29.75,29.77,29.74,29.76,5500.0,16.4273,16.4384,16.4218,16.4328,5500.0
2006-02-27 15:10:00,29.75,29.77,29.75,29.75,2500.0,16.4273,16.4384,16.4273,16.4273,2500.0
2006-02-27 15:15:00,29.75,29.77,29.75,29.76,3500.0,16.4273,16.4384,16.4273,16.4328,3500.0
2006-02-27 15:20:00,29.76,29.77,29.73,29.76,3900.0,16.4328,16.4384,16.4163,16.4328,3900.0
2006-02-27 15:25:00,29.77,29.77,29.75,29.75,4000.0,16.4384,16.4384,16.4273,16.4273,4000.0
2006-02-27 15:30:00,29.75,29.76,29.73,29.76,6700.0,16.4273,16.4328,16.4163,16.4328,6700.0
2006-02-27 15:35:00,29.76,29.77,29.72,29.73,5700.0,16.4328,16.4384,16.4108,16.4163,5700.0
2006-02-27 15:40:00,29.73,29.73,29.72,29.72,3700.0,16.4163,16.4163,16.4108,16.4108,3700.0
2006-02-27 15:45:00,29.73,29.73,29.7,29.72,6700.0,16.4163,16.4163,16.3997,16.4108,6700.0
2006-02-27 15:50:00,29.72,29.74,29.71,29.71,9800.0,16.4108,16.4218,16.4052,16.4052,9800.0
2006-02-27 15:55:00,29.72,29.73,29.7,29.72,8800.0,16.4108,16.4163,16.3997,16.4108,8800.0
2006-02-28 09:30:00,29.65,29.7,29.65,29.7,2400.0,16.3721,16.3997,16.3721,16.3997,2400.0
2006-02-28 09:35:00,29.69,29.69,29.64,29.64,3200.0,16.3942,16.3942,16.3666,16.3666,3200.0
2006-02-28 09:40:00,29.65,29.68,29.63,29.68,4400.0,16.3721,16.3887,16.3611,16.3887,4400.0
2006-02-28 09:45:00,29.67,29.67,29.66,29.66,700.0,16.3831,16.3831,16.3776,16.3776,700.0
2006-02-28 09:50:00,29.67,29.67,29.66,29.66,700.0,16.3831,16.3831,16.3776,16.3776,700.0
2006-02-28 09:55:00,29.66,29.66,29.66,29.66,400.0,16.3776,16.3776,16.3776,16.3776,400.0
2006-02-28 10:00:00,29.66,29.66,29.55,29.59,3100.0,16.3776,16.3776,16.3169,16.339,3100.0
2006-02-28 10:05:00,29.55,29.55,29.52,29.53,1200.0,16.3169,16.3169,16.3003,16.3058,1200.0
2006-02-28 10:10:00,29.52,29.52,29.51,29.51,2200.0,16.3003,16.3003,16.2948,16.2948,2200.0
2006-02-28 10:15:00,29.51,29.56,29.51,29.56,2300.0,16.2948,16.3224,16.2948,16.3224,2300.0
2006-02-28 10:20:00,29.57,29.59,29.56,29.59,1700.0,16.3279,16.339,16.3224,16.339,1700.0
2006-02-28 10:25:00,29.57,29.57,29.55,29.56,2900.0,16.3279,16.3279,16.3169,16.3224,2900.0
2006-02-28 10:30:00,29.55,29.55,29.54,29.55,1500.0,16.3169,16.3169,16.3114,16.3169,1500.0
2006-02-28 10:35:00,29.54,29.55,29.51,29.52,3600.0,16.3114,16.3169,16.2948,16.3003,3600.0
2006-02-28 10:40:00,29.52,29.52,29.47,29.5,2700.0,16.3003,16.3003,16.2727,16.2893,2700.0
2006-02-28 10:45:00,29.48,29.49,29.42,29.45,2700.0,16.2782,16.2838,16.2451,16.2617,2700.0
2006-02-28 10:50:00,29.45,29.46,29.45,29.46,2200.0,16.2617,16.2672,16.2617,16.2672,2200.0
2006-02-28 10:55:00,29.45,29.45,29.4,29.4,7200.0,16.2617,16.2617,16.2341,16.2341,7200.0
2006-02-28 11:00:00,29.39,29.41,29.36,29.41,4600.0,16.2285,16.2396,16.212,16.2396,4600.0
2006-02-28 11:05:00,29.41,29.44,29.41,29.42,3600.0,16.2396,16.2561,16.2396,16.2451,3600.0
2006-02-28 11:10:00,29.41,29.44,29.41,29.41,4500.0,16.2396,16.2561,16.2396,16.2396,4500.0
2006-02-28 11:15:00,29.42,29.45,29.42,29.45,2600.0,16.2451,16.2617,16.2451,16.2617,2600.0
2006-02-28 11:20:00,29.45,29.45,29.44,29.44,2000.0,16.2617,16.2617,16.2561,16.2561,2000.0
2006-02-28 11:25:00,29.44,29.47,29.44,29.45,6200.0,16.2561,16.2727,16.2561,16.2617,6200.0
2006-02-28 11:30:00,29.45,29.45,29.41,29.43,3300.0,16.2617,16.2617,16.2396,16.2506,3300.0
2006-02-28 11:35:00,29.43,29.44,29.42,29.44,700.0,16.2506,16.2561,16.2451,16.2561,700.0
2006-02-28 11:40:00,29.44,29.44,29.43,29.44,800.0,16.2561,16.2561,16.2506,16.2561,800.0
2006-02-28 11:45:00,29.43,29.43,29.4,29.43,1100.0,16.2506,16.2506,16.2341,16.2506,1100.0
2006-02-28 11:50:00,29.43,29.43,29.41,29.41,1100.0,16.2506,16.2506,16.2396,16.2396,1100.0
2006-02-28 11:55:00,29.42,29.43,29.41,29.41,1600.0,16.2451,16.2506,16.2396,16.2396,1600.0
2006-02-28 12:00:00,29.41,29.41,29.39,29.4,1200.0,16.2396,16.2396,16.2285,16.2341,1200.0
2006-02-28 12:05:00,29.39,29.41,29.38,29.41,2900.0,16.2285,16.2396,16.223,16.2396,2900.0
2006-02-28 12:10:00,29.41,29.41,29.4,29.4,1100.0,16.2396,16.2396,16.2341,16.2341,1100.0
2006-02-28 12:15:00,29.41,29.45,29.41,29.44,3400.0,16.2396,16.2617,16.2396,16.2561,3400.0
2006-02-28 12:20:00,29.45,29.45,29.45,29.45,600.0,16.2617,16.2617,16.2617,16.2617,600.0
2006-02-28 12:25:00,29.45,29.47,29.43,29.43,1500.0,16.2617,16.2727,16.2506,16.2506,1500.0
2006-02-28 12:30:00,29.42,29.44,29.41,29.41,2200.0,16.2451,16.2561,16.2396,16.2396,2200.0
2006-02-28 12:35:00,29.42,29.43,29.42,29.43,1000.0,16.2451,16.2506,16.2451,16.2506,1000.0
2006-02-28 12:40:00,29.43,29.45,29.42,29.42,2300.0,16.2506,16.2617,16.2451,16.2451,2300.0
2006-02-28 12:45:00,29.43,29.43,29.43,29.43,100.0,16.2506,16.2506,16.2506,16.2506,100.0
2006-02-28 12:50:00,29.44,29.44,29.44,29.44,1400.0,16.2561,16.2561,16.2561,16.2561,1400.0
2006-02-28 12:55:00,29.44,29.44,29.44,29.44,1200.0,16.2561,16.2561,16.2561,16.2561,1200.0
2006-02-28 13:00:00,29.44,29.44,29.43,29.43,400.0,16.2561,16.2561,16.2506,16.2506,400.0
2006-02-28 13:05:00,29.44,29.47,29.44,29.47,1100.0,16.2561,16.2727,16.2561,16.2727,1100.0
2006-02-28 13:10:00,29.47,29.47,29.46,29.46,1500.0,16.2727,16.2727,16.2672,16.2672,1500.0
2006-02-28 13:15:00,29.46,29.46,29.46,29.46,1700.0,16.2672,16.2672,16.2672,16.2672,1700.0
2006-02-28 13:20:00,29.46,29.46,29.46,29.46,0.0,16.2672,16.2672,16.2672,16.2672,0.0
2006-02-28 13:25:00,29.47,29.51,29.47,29.51,2800.0,16.2727,16.2948,16.2727,16.2948,2800.0
2006-02-28 13:30:00,29.51,29.56,29.51,29.56,3600.0,16.2948,16.3224,16.2948,16.3224,3600.0
2006-02-28 13:35:00,29.56,29.56,29.54,29.54,2200.0,16.3224,16.3224,16.3114,16.3114,2200.0
2006-02-28 13:40:00,29.53,29.54,29.52,29.52,400.0,16.3058,16.3114,16.3003,16.3003,400.0
2006-02-28 13:45:00,29.52,29.53,29.51,29.52,1000.0,16.3003,16.3058,16.2948,16.3003,1000.0
2006-02-28 13:50:00,29.52,29.53,29.52,29.52,1500.0,16.3003,16.3058,16.3003,16.3003,1500.0
2006-02-28 13:55:00,29.52,29.52,29.51,29.51,1500.0,16.3003,16.3003,16.2948,16.2948,1500.0
2006-02-28 14:00:00,29.51,29.51,29.48,29.5,2100.0,16.2948,16.2948,16.2782,16.2893,2100.0
2006-02-28 14:05:00,29.49,29.49,29.49,29.49,1300.0,16.2838,16.2838,16.2838,16.2838,1300.0
2006-02-28 14:10:00,29.49,29.49,29.46,29.46,1500.0,16.2838,16.2838,16.2672,16.2672,1500.0
2006-02-28 14:15:00,29.46,29.47,29.46,29.46,900.0,16.2672,16.2727,16.2672,16.2672,900.0
2006-02-28 14:20:00,29.46,29.46,29.45,29.45,1600.0,16.2672,16.2672,16.2617,16.2617,1600.0
2006-02-28 14:25:00,29.44,29.47,29.44,29.45,2300.0,16.2561,16.2727,16.2561,16.2617,2300.0
2006-02-28 14:30:00,29.45,29.46,29.45,29.46,2100.0,16.2617,16.2672,16.2617,16.2672,2100.0
2006-02-28 14:35:00,29.46,29.46,29.45,29.45,1000.0,16.2672,16.2672,16.2617,16.2617,1000.0
2006-02-28 14:40:00,29.45,29.46,29.45,29.45,1400.0,16.2617,16.2672,16.2617,16.2617,1400.0
2006-02-28 14:45:00,29.45,29.46,29.44,29.44,4600.0,16.2617,16.2672,16.2561,16.2561,4600.0
2006-02-28 14:50:00,29.44,29.44,29.42,29.43,4200.0,16.2561,16.2561,16.2451,16.2506,4200.0
2006-02-28 14:55:00,29.42,29.44,29.41,29.41,3400.0,16.2451,16.2561,16.2396,16.2396,3400.0
2006-02-28 15:00:00,29.41,29.42,29.4,29.41,4000.0,16.2396,16.2451,16.2341,16.2396,4000.0
2006-02-28 15:05:00,29.41,29.42,29.41,29.41,900.0,16.2396,16.2451,16.2396,16.2396,900.0
2006-02-28 15:10:00,29.41,29.42,29.41,29.42,4000.0,16.2396,16.2451,16.2396,16.2451,4000.0
2006-02-28 15:15:00,29.42,29.45,29.42,29.43,2900.0,16.2451,16.2617,16.2451,16.2506,2900.0
2006-02-28 15:20:00,29.44,29.46,29.44,29.46,5700.0,16.2561,16.2672,16.2561,16.2672,5700.0
2006-02-28 15:25:00,29.48,29.48,29.47,29.48,4000.0,16.2782,16.2782,16.2727,16.2782,4000.0
2006-02-28 15:30:00,29.5,29.52,29.5,29.5,3700.0,16.2893,16.3003,16.2893,16.2893,3700.0
2006-02-28 15:35:00,29.49,29.5,29.48,29.48,4100.0,16.2838,16.2893,16.2782,16.2782,4100.0
2006-02-28 15:40:00,29.49,29.52,29.49,29.52,4800.0,16.2838,16.3003,16.2838,16.3003,4800.0
2006-02-28 15:45:00,29.52,29.52,29.49,29.49,5600.0,16.3003,16.3003,16.2838,16.2838,5600.0
2006-02-28 15:50:00,29.48,29.49,29.48,29.48,4300.0,16.2782,16.2838,16.2782,16.2782,4300.0
2006-02-28 15:55:00,29.49,29.49,29.44,29.44,7400.0,16.2838,16.2838,16.2561,16.2561,7400.0
2006-03-01 09:30:00,29.49,29.49,29.48,29.48,5800.0,16.2838,16.2838,16.2782,16.2782,5800.0
2006-03-01 09:35:00,29.47,29.47,29.42,29.43,4100.0,16.2727,16.2727,16.2451,16.2506,4100.0
2006-03-01 09:40:00,29.43,29.43,29.42,29.43,2400.0,16.2506,16.2506,16.2451,16.2506,2400.0
2006-03-01 09:45:00,29.43,29.43,29.41,29.42,4100.0,16.2506,16.2506,16.2396,16.2451,4100.0
2006-03-01 09:50:00,29.4,29.4,29.37,29.37,5500.0,16.2341,16.2341,16.2175,16.2175,5500.0
2006-03-01 09:55:00,29.37,29.38,29.36,29.36,1900.0,16.2175,16.223,16.212,16.212,1900.0
2006-03-01 10:00:00,29.34,29.36,29.34,29.35,7300.0,16.2009,16.212,16.2009,16.2064,7300.0
2006-03-01 10:05:00,29.35,29.36,29.35,29.36,1800.0,16.2064,16.212,16.2064,16.212,1800.0
2006-03-01 10:10:00,29.36,29.36,29.34,29.34,2500.0,16.212,16.212,16.2009,16.2009,2500.0
2006-03-01 10:15:00,29.31,29.31,29.3,29.31,2900.0,16.1844,16.1844,16.1788,16.1844,2900.0
2006-03-01 10:20:00,29.3,29.31,29.29,29.3,1700.0,16.1788,16.1844,16.1733,16.1788,1700.0
2006-03-01 10:25:00,29.3,29.3,29.29,29.29,1500.0,16.1788,16.1788,16.1733,16.1733,1500.0
2006-03-01 10:30:00,29.3,29.3,29.28,29.3,6400.0,16.1788,16.1788,16.1678,16.1788,6400.0
2006-03-01 10:35:00,29.3,29.31,29.27,29.27,2900.0,16.1788,16.1844,16.1623,16.1623,2900.0
2006-03-01 10:40:00,29.27,29.28,29.26,29.27,2300.0,16.1623,16.1678,16.1568,16.1623,2300.0
2006-03-01 10:45:00,29.27,29.29,29.26,29.29,7900.0,16.1623,16.1733,16.1568,16.1733,7900.0
2006-03-01 10:50:00,29.29,29.29,29.27,29.28,6400.0,16.1733,16.1733,16.1623,16.1678,6400.0
2006-03-01 10:55:00,29.28,29.29,29.27,29.28,4000.0,16.1678,16.1733,16.1623,16.1678,4000.0
2006-03-01 11:00:00,29.28,29.34,29.28,29.34,3400.0,16.1678,16.2009,16.1678,16.2009,3400.0
2006-03-01 11:05:00,29.34,29.39,29.34,29.39,2300.0,16.2009,16.2285,16.2009,16.2285,2300.0
2006-03-01 11:10:00,29.39,29.39,29.38,29.39,4600.0,16.2285,16.2285,16.223,16.2285,4600.0
2006-03-01 11:15:00,29.39,29.39,29.36,29.38,9400.0,16.2285,16.2285,16.212,16.223,9400.0
2006-03-01 11:20:00,29.36,29.37,29.36,29.36,3200.0,16.212,16.2175,16.212,16.212,3200.0
2006-03-01 11:25:00,29.36,29.37,29.34,29.34,2900.0,16.212,16.2175,16.2009,16.2009,2900.0
2006-03-01 11:30:00,29.35,29.35,29.34,29.35,3300.0,16.2064,16.2064,16.2009,16.2064,3300.0
2006-03-01 11:35:00,29.35,29.35,29.34,29.34,5100.0,16.2064,16.2064,16.2009,16.2009,5100.0
2006-03-01 11:40:00,29.33,29.33,29.32,29.32,600.0,16.1954,16.1954,16.1899,16.1899,600.0
2006-03-01 11:45:00,29.33,29.33,29.31,29.31,1300.0,16.1954,16.1954,16.1844,16.1844,1300.0
2006-03-01 11:50:00,29.32,29.34,29.31,29.34,6000.0,16.1899,16.2009,16.1844,16.2009,6000.0
2006-03-01 11:55:00,29.34,29.35,29.33,29.35,1500.0,16.2009,16.2064,16.1954,16.2064,1500.0
2006-03-01 12:00:00,29.35,29.36,29.34,29.34,3100.0,16.2064,16.212,16.2009,16.2009,3100.0
2006-03-01 12:05:00,29.34,29.34,29.32,29.32,1800.0,16.2009,16.2009,16.1899,16.1899,1800.0
2006-03-01 12:10:00,29.33,29.33,29.32,29.32,2300.0,16.1954,16.1954,16.1899,16.1899,2300.0
2006-03-01 12:15:00,29.32,29.33,29.31,29.31,3600.0,16.1899,16.1954,16.1844,16.1844,3600.0
2006-03-01 12:20:00,29.32,29.33,29.32,29.32,5000.0,16.1899,16.1954,16.1899,16.1899,5000.0
2006-03-01 12:25:00,29.32,29.32,29.31,29.32,1000.0,16.1899,16.1899,16.1844,16.1899,1000.0
2006-03-01 12:30:00,29.31,29.31,29.29,29.3,3400.0,16.1844,16.1844,16.1733,16.1788,3400.0
2006-03-01 12:35:00,29.3,29.32,29.3,29.32,3800.0,16.1788,16.1899,16.1788,16.1899,3800.0
2006-03-01 12:40:00,29.31,29.33,29.3,29.33,1600.0,16.1844,16.1954,16.1788,16.1954,1600.0
2006-03-01 12:45:00,29.32,29.32,29.31,29.32,800.0,16.1899,16.1899,16.1844,16.1899,800.0
2006-03-01 12:50:00,29.32,29.32,29.29,29.29,1100.0,16.1899,16.1899,16.1733,16.1733,1100.0
2006-03-01 12:55:00,29.3,29.3,29.3,29.3,2600.0,16.1788,16.1788,16.1788,16.1788,2600.0
2006-03-01 13:00:00,29.3,29.33,29.3,29.31,3100.0,16.1788,16.1954,16.1788,16.1844,3100.0
2006-03-01 13:05:00,29.31,29.34,29.3,29.32,2600.0,16.1844,16.2009,16.1788,16.1899,2600.0
2006-03-01 13:10:00,29.31,29.31,29.3,29.3,2400.0,16.1844,16.1844,16.1788,16.1788,2400.0
2006-03-01 13:15:00,29.3,29.3,29.29,29.29,2900.0,16.1788,16.1788,16.1733,16.1733,2900.0
2006-03-01 13:20:00,29.29,29.3,29.29,29.3,3400.0,16.1733,16.1788,16.1733,16.1788,3400.0
2006-03-01 13:25:00,29.3,29.3,29.29,29.3,2900.0,16.1788,16.1788,16.1733,16.1788,2900.0
2006-03-01 13:30:00,29.29,29.32,29.29,29.32,5000.0,16.1733,16.1899,16.1733,16.1899,5000.0
2006-03-01 13:35:00,29.32,29.34,29.32,29.34,1700.0,16.1899,16.2009,16.1899,16.2009,1700.0
2006-03-01 13:40:00,29.33,29.35,29.33,29.35,3500.0,16.1954,16.2064,16.1954,16.2064,3500.0
2006-03-01 13:45:00,29.35,29.38,29.34,29.37,2300.0,16.2064,16.223,16.2009,16.2175,2300.0
2006-03-01 13:50:00,29.37,29.37,29.33,29.35,6400.0,16.2175,16.2175,16.1954,16.2064,6400.0
2006-03-01 13:55:00,29.35,29.37,29.35,29.37,2800.0,16.2064,16.2175,16.2064,16.2175,2800.0
2006-03-01 14:00:00,29.37,29.37,29.34,29.36,4100.0,16.2175,16.2175,16.2009,16.212,4100.0
2006-03-01 14:05:00,29.36,29.37,29.36,29.37,2300.0,16.212,16.2175,16.212,16.2175,2300.0
2006-03-01 14:10:00,29.37,29.37,29.37,29.37,2900.0,16.2175,16.2175,16.2175,16.2175,2900.0
2006-03-01 14:15:00,29.36,29.39,29.35,29.39,12500.0,16.212,16.2285,16.2064,16.2285,12500.0
2006-03-01 14:20:00,29.39,29.43,29.39,29.42,4000.0,16.2285,16.2506,16.2285,16.2451,4000.0
2006-03-01 14:25:00,29.42,29.43,29.42,29.42,3500.0,16.2451,16.2506,16.2451,16.2451,3500.0
2006-03-01 14:30:00,29.42,29.42,29.4,29.41,3700.0,16.2451,16.2451,16.2341,16.2396,3700.0
2006-03-01 14:35:00,29.39,29.4,29.38,29.39,8300.0,16.2285,16.2341,16.223,16.2285,8300.0
2006-03-01 14:40:00,29.39,29.39,29.38,29.38,7800.0,16.2285,16.2285,16.223,16.223,7800.0
2006-03-01 14:45:00,29.38,29.39,29.38,29.39,7500.0,16.223,16.2285,16.223,16.2285,7500.0
2006-03-01 14:50:00,29.39,29.41,29.38,29.41,4900.0,16.2285,16.2396,16.223,16.2396,4900.0
2006-03-01 14:55:00,29.41,29.44,29.41,29.43,4100.0,16.2396,16.2561,16.2396,16.2506,4100.0
2006-03-01 15:00:00,29.43,29.44,29.43,29.44,3500.0,16.2506,16.2561,16.2506,16.2561,3500.0
2006-03-01 15:05:00,29.44,29.48,29.43,29.46,2800.0,16.2561,16.2782,16.2506,16.2672,2800.0
2006-03-01 15:10:00,29.46,29.46,29.44,29.44,6700.0,16.2672,16.2672,16.2561,16.2561,6700.0
2006-03-01 15:15:00,29.44,29.49,29.44,29.49,4500.0,16.2561,16.2838,16.2561,16.2838,4500.0
2006-03-01 15:20:00,29.49,29.5,29.49,29.5,7200.0,16.2838,16.2893,16.2838,16.2893,7200.0
2006-03-01 15:25:00,29.5,29.51,29.49,29.5,5600.0,16.2893,16.2948,16.2838,16.2893,5600.0
2006-03-01 15:30:00,29.49,29.54,29.49,29.54,6700.0,16.2838,16.3114,16.2838,16.3114,6700.0
2006-03-01 15:35:00,29.54,29.54,29.53,29.54,5500.0,16.3114,16.3114,16.3058,16.3114,5500.0
2006-03-01 15:40:00,29.54,29.54,29.53,29.54,9100.0,16.3114,16.3114,16.3058,16.3114,9100.0
2006-03-01 15:45:00,29.54,29.54,29.53,29.54,5700.0,16.3114,16.3114,16.3058,16.3114,5700.0
2006-03-01 15:50:00,29.54,29.54,29.53,29.53,7100.0,16.3114,16.3114,16.3058,16.3058,7100.0
2006-03-01 15:55:00,29.54,29.56,29.53,29.55,10000.0,16.3114,16.3224,16.3058,16.3169,10000.0
2006-03-02 09:30:00,29.43,29.45,29.43,29.43,7700.0,16.2506,16.2617,16.2506,16.2506,7700.0
2006-03-02 09:35:00,29.44,29.45,29.43,29.45,3900.0,16.2561,16.2617,16.2506,16.2617,3900.0
2006-03-02 09:40:00,29.45,29.45,29.31,29.31,3900.0,16.2617,16.2617,16.1844,16.1844,3900.0
2006-03-02 09:45:00,29.31,29.31,29.23,29.23,2200.0,16.1844,16.1844,16.1402,16.1402,2200.0
2006-03-02 09:50:00,29.25,29.25,29.21,29.22,5800.0,16.1512,16.1512,16.1291,16.1347,5800.0
2006-03-02 09:55:00,29.22,29.22,29.19,29.21,8300.0,16.1347,16.1347,16.1181,16.1291,8300.0
2006-03-02 10:00:00,29.19,29.23,29.16,29.18,4000.0,16.1181,16.1402,16.1015,16.1126,4000.0
2006-03-02 10:05:00,29.17,29.17,29.14,29.17,3100.0,16.1071,16.1071,16.0905,16.1071,3100.0
2006-03-02 10:10:00,29.17,29.18,29.16,29.17,4800.0,16.1071,16.1126,16.1015,16.1071,4800.0
2006-03-02 10:15:00,29.15,29.16,29.14,29.15,7000.0,16.096,16.1015,16.0905,16.096,7000.0
2006-03-02 10:20:00,29.15,29.16,29.13,29.15,5000.0,16.096,16.1015,16.085,16.096,5000.0
2006-03-02 10:25:00,29.15,29.17,29.14,29.16,8500.0,16.096,16.1071,16.0905,16.1015,8500.0
2006-03-02 10:30:00,29.16,29.16,29.15,29.15,7500.0,16.1015,16.1015,16.096,16.096,7500.0
2006-03-02 10:35:00,29.15,29.16,29.13,29.14,2900.0,16.096,16.1015,16.085,16.0905,2900.0
2006-03-02 10:40:00,29.13,29.14,29.12,29.14,4300.0,16.085,16.0905,16.0794,16.0905,4300.0
2006-03-02 10:45:00,29.12,29.14,29.12,29.13,7700.0,16.0794,16.0905,16.0794,16.085,7700.0
2006-03-02 10:50:00,29.14,29.19,29.13,29.19,4000.0,16.0905,16.1181,16.085,16.1181,4000.0
2006-03-02 10:55:00,29.19,29.19,29.17,29.19,3200.0,16.1181,16.1181,16.1071,16.1181,3200.0
2006-03-02 11:00:00,29.19,29.24,29.19,29.24,55500.0,16.1181,16.1457,16.1181,16.1457,55500.0
2006-03-02 11:05:00,29.24,29.25,29.23,29.24,4800.0,16.1457,16.1512,16.1402,16.1457,4800.0
2006-03-02 11:10:00,29.24,29.24,29.24,29.24,200.0,16.1457,16.1457,16.1457,16.1457,200.0
2006-03-02 11:15:00,29.24,29.24,29.2,29.22,3600.0,16.1457,16.1457,16.1236,16.1347,3600.0
2006-03-02 11:20:00,29.21,29.21,29.2,29.21,1100.0,16.1291,16.1291,16.1236,16.1291,1100.0
2006-03-02 11:25:00,29.21,29.22,29.21,29.22,2000.0,16.1291,16.1347,16.1291,16.1347,2000.0
2006-03-02 11:30:00,29.21,29.21,29.2,29.2,4500.0,16.1291,16.1291,16.1236,16.1236,4500.0
2006-03-02 11:35:00,29.2,29.21,29.2,29.21,1800.0,16.1236,16.1291,16.1236,16.1291,1800.0
2006-03-02 11:40:00,29.2,29.21,29.2,29.21,5600.0,16.1236,16.1291,16.1236,16.1291,5600.0
2006-03-02 11:45:00,29.22,29.23,29.22,29.22,6500.0,16.1347,16.1402,16.1347,16.1347,6500.0
2006-03-02 11:50:00,29.22,29.24,29.21,29.24,4900.0,16.1347,16.1457,16.1291,16.1457,4900.0
2006-03-02 11:55:00,29.23,29.25,29.23,29.23,3300.0,16.1402,16.1512,16.1402,16.1402,3300.0
2006-03-02 12:00:00,29.24,29.25,29.24,29.25,3400.0,16.1457,16.1512,16.1457,16.1512,3400.0
2006-03-02 12:05:00,29.24,29.25,29.23,29.24,5200.0,16.1457,16.1512,16.1402,16.1457,5200.0
2006-03-02 12:10:00,29.25,29.25,29.25,29.25,4100.0,16.1512,16.1512,16.1512,16.1512,4100.0
2006-03-02 12:15:00,29.24,29.25,29.24,29.25,1500.0,16.1457,16.1512,16.1457,16.1512,1500.0
2006-03-02 12:20:00,29.25,29.26,29.24,29.25,2900.0,16.1512,16.1568,16.1457,16.1512,2900.0
2006-03-02 12:25:00,29.25,29.25,29.22,29.23,4100.0,16.1512,16.1512,16.1347,16.1402,4100.0
2006-03-02 12:30:00,29.23,29.24,29.22,29.23,2900.0,16.1402,16.1457,16.1347,16.1402,2900.0
2006-03-02 12:35:00,29.24,29.25,29.24,29.25,1600.0,16.1457,16.1512,16.1457,16.1512,1600.0
2006-03-02 12:40:00,29.26,29.27,29.25,29.26,1800.0,16.1568,16.1623,16.1512,16.1568,1800.0
2006-03-02 12:45:00,29.26,29.29,29.26,29.29,1800.0,16.1568,16.1733,16.1568,16.1733,1800.0
2006-03-02 12:50:00,29.28,29.28,29.24,29.25,3100.0,16.1678,16.1678,16.1457,16.1512,3100.0
2006-03-02 12:55:00,29.25,29.25,29.25,29.25,100.0,16.1512,16.1512,16.1512,16.1512,100.0
2006-03-02 13:00:00,29.25,29.26,29.25,29.26,2400.0,16.1512,16.1568,16.1512,16.1568,2400.0
2006-03-02 13:05:00,29.26,29.27,29.26,29.27,1800.0,16.1568,16.1623,16.1568,16.1623,1800.0
2006-03-02 13:10:00,29.26,29.3,29.26,29.3,2700.0,16.1568,16.1788,16.1568,16.1788,2700.0
2006-03-02 13:15:00,29.27,29.29,29.26,29.26,2900.0,16.1623,16.1733,16.1568,16.1568,2900.0
2006-03-02 13:20:00,29.27,29.27,29.26,29.26,1000.0,16.1623,16.1623,16.1568,16.1568,1000.0
2006-03-02 13:25:00,29.27,29.28,29.26,29.26,2900.0,16.1623,16.1678,16.1568,16.1568,2900.0
2006-03-02 13:30:00,29.25,29.29,29.25,29.29,1700.0,16.1512,16.1733,16.1512,16.1733,1700.0
2006-03-02 13:35:00,29.28,29.29,29.27,29.28,2700.0,16.1678,16.1733,16.1623,16.1678,2700.0
2006-03-02 13:40:00,29.29,29.29,29.27,29.28,3800.0,16.1733,16.1733,16.1623,16.1678,3800.0
2006-03-02 13:45:00,29.26,29.3,29.26,29.3,1400.0,16.1568,16.1788,16.1568,16.1788,1400.0
2006-03-02 13:50:00,29.31,29.33,29.31,29.32,1100.0,16.1844,16.1954,16.1844,16.1899,1100.0
2006-03-02 13:55:00,29.33,29.35,29.33,29.35,3100.0,16.1954,16.2064,16.1954,16.2064,3100.0
2006-03-02 14:00:00,29.35,29.36,29.33,29.33,3300.0,16.2064,16.212,16.1954,16.1954,3300.0
2006-03-02 14:05:00,29.33,29.33,29.28,29.28,3800.0,16.1954,16.1954,16.1678,16.1678,3800.0
2006-03-02 14:10:00,29.28,29.32,29.28,29.28,2500.0,16.1678,16.1899,16.1678,16.1678,2500.0
2006-03-02 14:15:00,29.3,29.34,29.3,29.33,2500.0,16.1788,16.2009,16.1788,16.1954,2500.0
2006-03-02 14:20:00,29.33,29.34,29.32,29.32,2200.0,16.1954,16.2009,16.1899,16.1899,2200.0
2006-03-02 14:25:00,29.32,29.33,29.32,29.33,2800.0,16.1899,16.1954,16.1899,16.1954,2800.0
2006-03-02 14:30:00,29.33,29.34,29.33,29.34,3600.0,16.1954,16.2009,16.1954,16.2009,3600.0
2006-03-02 14:35:00,29.34,29.35,29.34,29.34,2400.0,16.2009,16.2064,16.2009,16.2009,2400.0
2006-03-02 14:40:00,29.33,29.35,29.33,29.34,1700.0,16.1954,16.2064,16.1954,16.2009,1700.0
2006-03-02 14:45:00,29.34,29.34,29.33,29.34,2600.0,16.2009,16.2009,16.1954,16.2009,2600.0
2006-03-02 14:50:00,29.34,29.35,29.31,29.34,12000.0,16.2009,16.2064,16.1844,16.2009,12000.0
2006-03-02 14:55:00,29.34,29.34,29.32,29.32,3300.0,16.2009,16.2009,16.1899,16.1899,3300.0
2006-03-02 15:00:00,29.31,29.36,29.31,29.34,10300.0,16.1844,16.212,16.1844,16.2009,10300.0
2006-03-02 15:05:00,29.34,29.35,29.33,29.35,5500.0,16.2009,16.2064,16.1954,16.2064,5500.0
2006-03-02 15:10:00,29.35,29.36,29.35,29.36,5000.0,16.2064,16.212,16.2064,16.212,5000.0
2006-03-02 15:15:00,29.36,29.38,29.33,29.33,6900.0,16.212,16.223,16.1954,16.1954,6900.0
2006-03-02 15:20:00,29.32,29.32,29.29,29.3,8300.0,16.1899,16.1899,16.1733,16.1788,8300.0
2006-03-02 15:25:00,29.3,29.31,29.28,29.3,27800.0,16.1788,16.1844,16.1678,16.1788,27800.0
2006-03-02 15:30:00,29.3,29.32,29.3,29.32,3000.0,16.1788,16.1899,16.1788,16.1899,3000.0
2006-03-02 15:35:00,29.31,29.35,29.31,29.35,3200.0,16.1844,16.2064,16.1844,16.2064,3200.0
2006-03-02 15:40:00,29.35,29.35,29.34,29.34,4300.0,16.2064,16.2064,16.2009,16.2009,4300.0
2006-03-02 15:45:00,29.34,29.34,29.33,29.34,17200.0,16.2009,16.2009,16.1954,16.2009,17200.0
2006-03-02 15:50:00,29.33,29.36,29.33,29.36,24700.0,16.1954,16.212,16.1954,16.212,24700.0
2006-03-02 15:55:00,29.36,29.36,29.34,29.35,27700.0,16.212,16.212,16.2009,16.2064,27700.0
2006-03-03 09:30:00,29.2,29.27,29.2,29.25,5200.0,16.1236,16.1623,16.1236,16.1512,5200.0
2006-03-03 09:35:00,29.26,29.35,29.17,29.34,4000.0,16.1568,16.2064,16.1071,16.2009,4000.0
2006-03-03 09:40:00,29.35,29.35,29.31,29.34,1400.0,16.2064,16.2064,16.1844,16.2009,1400.0
2006-03-03 09:45:00,29.34,29.34,29.3,29.31,4400.0,16.2009,16.2009,16.1788,16.1844,4400.0
2006-03-03 09:50:00,29.33,29.34,29.24,29.27,6100.0,16.1954,16.2009,16.1457,16.1623,6100.0
2006-03-03 09:55:00,29.28,29.3,29.27,29.28,7700.0,16.1678,16.1788,16.1623,16.1678,7700.0
2006-03-03 10:00:00,29.29,29.33,29.29,29.33,5900.0,16.1733,16.1954,16.1733,16.1954,5900.0
2006-03-03 10:05:00,29.29,29.32,29.29,29.29,2000.0,16.1733,16.1899,16.1733,16.1733,2000.0
2006-03-03 10:10:00,29.28,29.31,29.28,29.3,3500.0,16.1678,16.1844,16.1678,16.1788,3500.0
2006-03-03 10:15:00,29.3,29.34,29.29,29.29,4300.0,16.1788,16.2009,16.1733,16.1733,4300.0
2006-03-03 10:20:00,29.3,29.33,29.29,29.33,3600.0,16.1788,16.1954,16.1733,16.1954,3600.0
2006-03-03 10:25:00,29.33,29.36,29.32,29.36,7800.0,16.1954,16.212,16.1899,16.212,7800.0
2006-03-03 10:30:00,29.37,29.4,29.37,29.38,6600.0,16.2175,16.2341,16.2175,16.223,6600.0
2006-03-03 10:35:00,29.38,29.38,29.36,29.38,4000.0,16.223,16.223,16.212,16.223,4000.0
2006-03-03 10:40:00,29.37,29.4,29.37,29.4,40500.0,16.2175,16.2341,16.2175,16.2341,40500.0
2006-03-03 10:45:00,29.4,29.43,29.4,29.43,4400.0,16.2341,16.2506,16.2341,16.2506,4400.0
2006-03-03 10:50:00,29.43,29.44,29.42,29.43,4300.0,16.2506,16.2561,16.2451,16.2506,4300.0
2006-03-03 10:55:00,29.42,29.43,29.4,29.4,1900.0,16.2451,16.2506,16.2341,16.2341,1900.0
2006-03-03 11:00:00,29.4,29.4,29.37,29.38,2900.0,16.2341,16.2341,16.2175,16.223,2900.0
2006-03-03 11:05:00,29.38,29.39,29.36,29.37,2700.0,16.223,16.2285,16.212,16.2175,2700.0
2006-03-03 11:10:00,29.36,29.36,29.3,29.33,5300.0,16.212,16.212,16.1788,16.1954,5300.0
2006-03-03 11:15:00,29.31,29.33,29.31,29.31,1900.0,16.1844,16.1954,16.1844,16.1844,1900.0
2006-03-03 11:20:00,29.3,29.31,29.3,29.3,1400.0,16.1788,16.1844,16.1788,16.1788,1400.0
2006-03-03 11:25:00,29.31,29.33,29.27,29.27,3100.0,16.1844,16.1954,16.1623,16.1623,3100.0
2006-03-03 11:30:00,29.26,29.27,29.23,29.26,8600.0,16.1568,16.1623,16.1402,16.1568,8600.0
2006-03-03 11:35:00,29.26,29.26,29.25,29.26,3200.0,16.1568,16.1568,16.1512,16.1568,3200.0
2006-03-03 11:40:00,29.26,29.26,29.23,29.23,3100.0,16.1568,16.1568,16.1402,16.1402,3100.0
2006-03-03 11:45:00,29.25,29.26,29.25,29.25,1100.0,16.1512,16.1568,16.1512,16.1512,1100.0
2006-03-03 11:50:00,29.27,29.28,29.25,29.26,1700.0,16.1623,16.1678,16.1512,16.1568,1700.0
2006-03-03 11:55:00,29.25,29.31,29.25,29.29,1800.0,16.1512,16.1844,16.1512,16.1733,1800.0
2006-03-03 12:00:00,29.28,29.36,29.27,29.33,3900.0,16.1678,16.212,16.1623,16.1954,3900.0
2006-03-03 12:05:00,29.31,29.32,29.29,29.3,1200.0,16.1844,16.1899,16.1733,16.1788,1200.0
2006-03-03 12:10:00,29.3,29.31,29.26,29.31,2100.0,16.1788,16.1844,16.1568,16.1844,2100.0
2006-03-03 12:15:00,29.29,29.3,29.28,29.29,900.0,16.1733,16.1788,16.1678,16.1733,900.0
2006-03-03 12:20:00,29.29,29.34,29.29,29.3,5700.0,16.1733,16.2009,16.1733,16.1788,5700.0
2006-03-03 12:25:00,29.3,29.31,29.3,29.3,4300.0,16.1788,16.1844,16.1788,16.1788,4300.0
2006-03-03 12:30:00,29.3,29.3,29.28,29.28,1200.0,16.1788,16.1788,16.1678,16.1678,1200.0
2006-03-03 12:35:00,29.28,29.28,29.26,29.26,1300.0,16.1678,16.1678,16.1568,16.1568,1300.0
2006-03-03 12:40:00,29.27,29.3,29.27,29.29,2000.0,16.1623,16.1788,16.1623,16.1733,2000.0
2006-03-03 12:45:00,29.28,29.28,29.26,29.26,1400.0,16.1678,16.1678,16.1568,16.1568,1400.0
2006-03-03 12:50:00,29.26,29.27,29.22,29.25,8600.0,16.1568,16.1623,16.1347,16.1512,8600.0
2006-03-03 12:55:00,29.25,29.28,29.25,29.26,2000.0,16.1512,16.1678,16.1512,16.1568,2000.0
2006-03-03 13:00:00,29.24,29.25,29.24,29.25,2700.0,16.1457,16.1512,16.1457,16.1512,2700.0
2006-03-03 13:05:00,29.26,29.26,29.25,29.25,900.0,16.1568,16.1568,16.1512,16.1512,900.0
2006-03-03 13:10:00,29.24,29.26,29.24,29.26,3200.0,16.1457,16.1568,16.1457,16.1568,3200.0
2006-03-03 13:15:00,29.25,29.29,29.25,29.26,3600.0,16.1512,16.1733,16.1512,16.1568,3600.0
2006-03-03 13:20:00,29.27,29.28,29.27,29.27,1600.0,16.1623,16.1678,16.1623,16.1623,1600.0
2006-03-03 13:25:00,29.26,29.34,29.26,29.31,5700.0,16.1568,16.2009,16.1568,16.1844,5700.0
2006-03-03 13:30:00,29.34,29.35,29.28,29.3,8700.0,16.2009,16.2064,16.1678,16.1788,8700.0
2006-03-03 13:35:00,29.3,29.34,29.28,29.28,5100.0,16.1788,16.2009,16.1678,16.1678,5100.0
2006-03-03 13:40:00,29.27,29.28,29.27,29.27,1700.0,16.1623,16.1678,16.1623,16.1623,1700.0
2006-03-03 13:45:00,29.27,29.34,29.27,29.29,7300.0,16.1623,16.2009,16.1623,16.1733,7300.0
2006-03-03 13:50:00,29.29,29.3,29.29,29.3,5300.0,16.1733,16.1788,16.1733,16.1788,5300.0
2006-03-03 13:55:00,29.29,29.29,29.27,29.27,2300.0,16.1733,16.1733,16.1623,16.1623,2300.0
2006-03-03 14:00:00,29.26,29.26,29.26,29.26,1400.0,16.1568,16.1568,16.1568,16.1568,1400.0
2006-03-03 14:05:00,29.27,29.27,29.24,29.25,6900.0,16.1623,16.1623,16.1457,16.1512,6900.0
2006-03-03 14:10:00,29.25,29.26,29.24,29.25,2100.0,16.1512,16.1568,16.1457,16.1512,2100.0
2006-03-03 14:15:00,29.26,29.26,29.23,29.26,2800.0,16.1568,16.1568,16.1402,16.1568,2800.0
2006-03-03 14:20:00,29.26,29.26,29.22,29.26,5700.0,16.1568,16.1568,16.1347,16.1568,5700.0
2006-03-03 14:25:00,29.26,29.26,29.24,29.25,2000.0,16.1568,16.1568,16.1457,16.1512,2000.0
2006-03-03 14:30:00,29.24,29.24,29.23,29.23,2200.0,16.1457,16.1457,16.1402,16.1402,2200.0
2006-03-03 14:35:00,29.23,29.3,29.23,29.3,5800.0,16.1402,16.1788,16.1402,16.1788,5800.0
2006-03-03 14:40:00,29.29,29.3,29.29,29.29,2800.0,16.1733,16.1788,16.1733,16.1733,2800.0
2006-03-03 14:45:00,29.27,29.3,29.26,29.27,7600.0,16.1623,16.1788,16.1568,16.1623,7600.0
2006-03-03 14:50:00,29.27,29.31,29.27,29.3,8700.0,16.1623,16.1844,16.1623,16.1788,8700.0
2006-03-03 14:55:00,29.29,29.29,29.28,29.28,2400.0,16.1733,16.1733,16.1678,16.1678,2400.0
2006-03-03 15:00:00,29.28,29.28,29.26,29.26,4100.0,16.1678,16.1678,16.1568,16.1568,4100.0
2006-03-03 15:05:00,29.26,29.28,29.24,29.26,11100.0,16.1568,16.1678,16.1457,16.1568,11100.0
2006-03-03 15:10:00,29.26,29.29,29.26,29.27,11800.0,16.1568,16.1733,16.1568,16.1623,11800.0
2006-03-03 15:15:00,29.27,29.28,29.24,29.28,7400.0,16.1623,16.1678,16.1457,16.1678,7400.0
2006-03-03 15:20:00,29.26,29.28,29.25,29.26,11600.0,16.1568,16.1678,16.1512,16.1568,11600.0
2006-03-03 15:25:00,29.27,29.29,29.25,29.27,5100.0,16.1623,16.1733,16.1512,16.1623,5100.0
2006-03-03 15:30:00,29.27,29.28,29.24,29.25,10300.0,16.1623,16.1678,16.1457,16.1512,10300.0
2006-03-03 15:35:00,29.25,29.29,29.24,29.27,4900.0,16.1512,16.1733,16.1457,16.1623,4900.0
2006-03-03 15:40:00,29.27,29.27,29.26,29.26,6600.0,16.1623,16.1623,16.1568,16.1568,6600.0
2006-03-03 15:45:00,29.26,29.26,29.25,29.25,4200.0,16.1568,16.1568,16.1512,16.1512,4200.0
2006-03-03 15:50:00,29.26,29.26,29.23,29.24,13600.0,16.1568,16.1568,16.1402,16.1457,13600.0
2006-03-03 15:55:00,29.24,29.26,29.24,29.24,21400.0,16.1457,16.1568,16.1457,16.1457,21400.0
2006-03-06 09:35:00,29.14,29.22,29.14,29.18,7500.0,16.0905,16.1347,16.0905,16.1126,7500.0
2006-03-06 09:40:00,29.15,29.16,29.06,29.07,5000.0,16.096,16.1015,16.0463,16.0518,5000.0
2006-03-06 09:45:00,29.08,29.12,29.07,29.11,3200.0,16.0574,16.0794,16.0518,16.0739,3200.0
2006-03-06 09:50:00,29.12,29.12,29.07,29.08,7300.0,16.0794,16.0794,16.0518,16.0574,7300.0
2006-03-06 09:55:00,29.08,29.09,29.07,29.08,7300.0,16.0574,16.0629,16.0518,16.0574,7300.0
2006-03-06 10:00:00,29.07,29.1,29.05,29.1,5600.0,16.0518,16.0684,16.0408,16.0684,5600.0
2006-03-06 10:05:00,29.09,29.1,29.07,29.08,5200.0,16.0629,16.0684,16.0518,16.0574,5200.0
2006-03-06 10:10:00,29.08,29.1,29.07,29.09,8800.0,16.0574,16.0684,16.0518,16.0629,8800.0
2006-03-06 10:15:00,29.1,29.11,29.06,29.11,7100.0,16.0684,16.0739,16.0463,16.0739,7100.0
2006-03-06 10:20:00,29.1,29.1,29.05,29.07,10600.0,16.0684,16.0684,16.0408,16.0518,10600.0
2006-03-06 10:25:00,29.07,29.07,29.02,29.02,16400.0,16.0518,16.0518,16.0242,16.0242,16400.0
2006-03-06 10:30:00,29.02,29.03,28.98,29.03,8700.0,16.0242,16.0297,16.0021,16.0297,8700.0
2006-03-06 10:35:00,28.99,29.02,28.98,29.0,15500.0,16.0077,16.0242,16.0021,16.0132,15500.0
2006-03-06 10:40:00,28.99,29.03,28.99,29.02,6100.0,16.0077,16.0297,16.0077,16.0242,6100.0
2006-03-06 10:45:00,29.0,29.02,28.99,29.02,4000.0,16.0132,16.0242,16.0077,16.0242,4000.0
2006-03-06 10:50:00,29.03,29.05,29.03,29.04,4400.0,16.0297,16.0408,16.0297,16.0353,4400.0
2006-03-06 10:55:00,29.02,29.06,29.02,29.06,2900.0,16.0242,16.0463,16.0242,16.0463,2900.0
2006-03-06 11:00:00,29.06,29.07,29.05,29.05,1800.0,16.0463,16.0518,16.0408,16.0408,1800.0
2006-03-06 11:05:00,29.05,29.08,29.03,29.04,5400.0,16.0408,16.0574,16.0297,16.0353,5400.0
2006-03-06 11:10:00,29.03,29.06,29.03,29.06,5100.0,16.0297,16.0463,16.0297,16.0463,5100.0
2006-03-06 11:15:00,29.04,29.05,29.03,29.03,2100.0,16.0353,16.0408,16.0297,16.0297,2100.0
2006-03-06 11:20:00,29.03,29.05,29.02,29.03,6500.0,16.0297,16.0408,16.0242,16.0297,6500.0
2006-03-06 11:25:00,29.03,29.04,29.02,29.03,5000.0,16.0297,16.0353,16.0242,16.0297,5000.0
2006-03-06 11:30:00,29.04,29.04,29.02,29.04,6800.0,16.0353,16.0353,16.0242,16.0353,6800.0
2006-03-06 11:35:00,29.03,29.03,29.0,29.02,5700.0,16.0297,16.0297,16.0132,16.0242,5700.0
2006-03-06 11:40:00,29.02,29.02,28.98,28.99,15500.0,16.0242,16.0242,16.0021,16.0077,15500.0
2006-03-06 11:45:00,29.0,29.01,28.98,28.98,4900.0,16.0132,16.0187,16.0021,16.0021,4900.0
2006-03-06 11:50:00,28.98,29.01,28.98,29.0,2800.0,16.0021,16.0187,16.0021,16.0132,2800.0
2006-03-06 11:55:00,29.01,29.03,29.01,29.03,1600.0,16.0187,16.0297,16.0187,16.0297,1600.0
2006-03-06 12:00:00,29.03,29.08,29.02,29.04,21200.0,16.0297,16.0574,16.0242,16.0353,21200.0
2006-03-06 12:05:00,29.06,29.06,29.05,29.06,1100.0,16.0463,16.0463,16.0408,16.0463,1100.0
2006-03-06 12:10:00,29.07,29.07,29.05,29.05,500.0,16.0518,16.0518,16.0408,16.0408,500.0
2006-03-06 12:15:00,29.05,29.06,29.04,29.06,2600.0,16.0408,16.0463,16.0353,16.0463,2600.0
2006-03-06 12:20:00,29.06,29.07,29.05,29.06,3100.0,16.0463,16.0518,16.0408,16.0463,3100.0
2006-03-06 12:25:00,29.05,29.09,29.05,29.08,8000.0,16.0408,16.0629,16.0408,16.0574,8000.0
2006-03-06 12:30:00,29.07,29.07,29.05,29.06,4500.0,16.0518,16.0518,16.0408,16.0463,4500.0
2006-03-06 12:35:00,29.06,29.06,29.03,29.04,3800.0,16.0463,16.0463,16.0297,16.0353,3800.0
2006-03-06 12:40:00,29.04,29.05,29.01,29.02,3500.0,16.0353,16.0408,16.0187,16.0242,3500.0
2006-03-06 12:45:00,29.02,29.03,29.01,29.01,3400.0,16.0242,16.0297,16.0187,16.0187,3400.0
2006-03-06 12:50:00,29.01,29.05,29.01,29.03,6600.0,16.0187,16.0408,16.0187,16.0297,6600.0
2006-03-06 12:55:00,29.02,29.03,29.0,29.03,4500.0,16.0242,16.0297,16.0132,16.0297,4500.0
2006-03-06 13:00:00,29.02,29.03,29.01,29.01,7300.0,16.0242,16.0297,16.0187,16.0187,7300.0
2006-03-06 13:05:00,29.0,29.06,29.0,29.02,8400.0,16.0132,16.0463,16.0132,16.0242,8400.0
2006-03-06 13:10:00,29.01,29.03,29.0,29.0,3800.0,16.0187,16.0297,16.0132,16.0132,3800.0
2006-03-06 13:15:00,29.0,29.03,29.0,29.03,5100.0,16.0132,16.0297,16.0132,16.0297,5100.0
2006-03-06 13:20:00,29.02,29.02,29.01,29.01,2700.0,16.0242,16.0242,16.0187,16.0187,2700.0
2006-03-06 13:25:00,29.01,29.04,28.99,29.0,9800.0,16.0187,16.0353,16.0077,16.0132,9800.0
2006-03-06 13:30:00,28.96,28.98,28.9,28.94,5500.0,15.9911,16.0021,15.958,15.9801,5500.0
2006-03-06 13:35:00,28.94,28.97,28.93,28.94,6800.0,15.9801,15.9966,15.9745,15.9801,6800.0
2006-03-06 13:40:00,28.93,28.98,28.92,28.96,13000.0,15.9745,16.0021,15.969,15.9911,13000.0
2006-03-06 13:45:00,28.95,28.95,28.93,28.93,8700.0,15.9856,15.9856,15.9745,15.9745,8700.0
2006-03-06 13:50:00,28.93,28.94,28.92,28.93,6000.0,15.9745,15.9801,15.969,15.9745,6000.0
2006-03-06 13:55:00,28.94,29.0,28.94,29.0,5700.0,15.9801,16.0132,15.9801,16.0132,5700.0
2006-03-06 14:00:00,28.97,29.01,28.96,29.01,4600.0,15.9966,16.0187,15.9911,16.0187,4600.0
2006-03-06 14:05:00,29.0,29.01,28.99,29.01,9000.0,16.0132,16.0187,16.0077,16.0187,9000.0
2006-03-06 14:10:00,29.02,29.04,29.01,29.02,3100.0,16.0242,16.0353,16.0187,16.0242,3100.0
2006-03-06 14:15:00,29.03,29.06,29.02,29.04,6000.0,16.0297,16.0463,16.0242,16.0353,6000.0
2006-03-06 14:20:00,29.04,29.04,28.98,29.01,6400.0,16.0353,16.0353,16.0021,16.0187,6400.0
2006-03-06 14:25:00,29.0,29.03,28.99,29.01,14900.0,16.0132,16.0297,16.0077,16.0187,14900.0
2006-03-06 14:30:00,28.99,29.02,28.99,29.0,4400.0,16.0077,16.0242,16.0077,16.0132,4400.0
2006-03-06 14:35:00,29.0,29.01,28.98,29.0,8600.0,16.0132,16.0187,16.0021,16.0132,8600.0
2006-03-06 14:40:00,28.99,29.0,28.98,28.98,17800.0,16.0077,16.0132,16.0021,16.0021,17800.0
2006-03-06 14:45:00,28.96,28.99,28.96,28.98,6100.0,15.9911,16.0077,15.9911,16.0021,6100.0
2006-03-06 14:50:00,28.98,29.0,28.98,28.98,6000.0,16.0021,16.0132,16.0021,16.0021,6000.0
2006-03-06 14:55:00,28.99,29.0,28.97,29.0,9800.0,16.0077,16.0132,15.9966,16.0132,9800.0
2006-03-06 15:00:00,29.0,29.03,28.99,29.0,11800.0,16.0132,16.0297,16.0077,16.0132,11800.0
2006-03-06 15:05:00,29.0,29.0,28.98,28.99,11400.0,16.0132,16.0132,16.0021,16.0077,11400.0
2006-03-06 15:10:00,28.98,29.01,28.97,28.99,7700.0,16.0021,16.0187,15.9966,16.0077,7700.0
2006-03-06 15:15:00,28.98,29.05,28.98,29.01,10900.0,16.0021,16.0408,16.0021,16.0187,10900.0
2006-03-06 15:20:00,28.99,29.0,28.98,29.0,7400.0,16.0077,16.0132,16.0021,16.0132,7400.0
2006-03-06 15:25:00,29.0,29.02,28.98,28.98,5500.0,16.0132,16.0242,16.0021,16.0021,5500.0
2006-03-06 15:30:00,28.99,29.01,28.98,29.01,9200.0,16.0077,16.0187,16.0021,16.0187,9200.0
2006-03-06 15:35:00,29.01,29.02,29.0,29.01,10900.0,16.0187,16.0242,16.0132,16.0187,10900.0
2006-03-06 15:40:00,29.0,29.01,29.0,29.0,2300.0,16.0132,16.0187,16.0132,16.0132,2300.0
2006-03-06 15:45:00,29.0,29.01,29.0,29.0,5000.0,16.0132,16.0187,16.0132,16.0132,5000.0
2006-03-06 15:50:00,29.01,29.05,29.0,29.04,5600.0,16.0187,16.0408,16.0132,16.0353,5600.0
2006-03-06 15:55:00,29.04,29.04,29.03,29.03,3200.0,16.0353,16.0353,16.0297,16.0297,3200.0
2006-03-07 09:30:00,28.9,28.99,28.86,28.99,10700.0,15.958,16.0077,15.9359,16.0077,10700.0
2006-03-07 09:35:00,28.95,29.03,28.95,29.03,2100.0,15.9856,16.0297,15.9856,16.0297,2100.0
2006-03-07 09:40:00,29.03,29.09,29.03,29.08,5300.0,16.0297,16.0629,16.0297,16.0574,5300.0
2006-03-07 09:45:00,29.09,29.12,29.05,29.06,3100.0,16.0629,16.0794,16.0408,16.0463,3100.0
2006-03-07 09:50:00,29.04,29.07,29.0,29.07,6000.0,16.0353,16.0518,16.0132,16.0518,6000.0
2006-03-07 09:55:00,29.07,29.1,29.04,29.1,9500.0,16.0518,16.0684,16.0353,16.0684,9500.0
2006-03-07 10:00:00,29.09,29.17,29.09,29.17,3400.0,16.0629,16.1071,16.0629,16.1071,3400.0
2006-03-07 10:05:00,29.15,29.16,29.14,29.14,4600.0,16.096,16.1015,16.0905,16.0905,4600.0
2006-03-07 10:10:00,29.12,29.14,29.09,29.09,600.0,16.0794,16.0905,16.0629,16.0629,600.0
2006-03-07 10:15:00,29.12,29.13,29.12,29.13,1300.0,16.0794,16.085,16.0794,16.085,1300.0
2006-03-07 10:20:00,29.14,29.14,29.13,29.13,1100.0,16.0905,16.0905,16.085,16.085,1100.0
2006-03-07 10:25:00,29.11,29.11,29.07,29.09,2000.0,16.0739,16.0739,16.0518,16.0629,2000.0
2006-03-07 10:30:00,29.09,29.09,29.09,29.09,100.0,16.0629,16.0629,16.0629,16.0629,100.0
2006-03-07 10:35:00,29.09,29.09,29.05,29.05,900.0,16.0629,16.0629,16.0408,16.0408,900.0
2006-03-07 10:40:00,29.07,29.07,29.06,29.06,2400.0,16.0518,16.0518,16.0463,16.0463,2400.0
2006-03-07 10:45:00,29.05,29.06,29.05,29.06,1500.0,16.0408,16.0463,16.0408,16.0463,1500.0
2006-03-07 10:50:00,29.07,29.09,29.03,29.03,2300.0,16.0518,16.0629,16.0297,16.0297,2300.0
2006-03-07 10:55:00,29.03,29.05,29.02,29.02,1500.0,16.0297,16.0408,16.0242,16.0242,1500.0
2006-03-07 11:00:00,29.02,29.04,29.02,29.04,1000.0,16.0242,16.0353,16.0242,16.0353,1000.0
2006-03-07 11:05:00,29.03,29.03,28.99,29.01,3900.0,16.0297,16.0297,16.0077,16.0187,3900.0
2006-03-07 11:10:00,29.02,29.04,29.02,29.03,2800.0,16.0242,16.0353,16.0242,16.0297,2800.0
2006-03-07 11:15:00,29.02,29.02,29.0,29.02,800.0,16.0242,16.0242,16.0132,16.0242,800.0
2006-03-07 11:20:00,29.02,29.02,29.0,29.02,3300.0,16.0242,16.0242,16.0132,16.0242,3300.0
2006-03-07 11:25:00,29.02,29.03,29.01,29.02,1000.0,16.0242,16.0297,16.0187,16.0242,1000.0
2006-03-07 11:30:00,29.03,29.03,28.99,29.02,3700.0,16.0297,16.0297,16.0077,16.0242,3700.0
2006-03-07 11:35:00,28.99,29.04,28.99,29.01,5200.0,16.0077,16.0353,16.0077,16.0187,5200.0
2006-03-07 11:40:00,29.04,29.08,29.03,29.06,3200.0,16.0353,16.0574,16.0297,16.0463,3200.0
2006-03-07 11:45:00,29.01,29.04,29.01,29.04,1300.0,16.0187,16.0353,16.0187,16.0353,1300.0
2006-03-07 11:50:00,29.05,29.06,29.05,29.05,1800.0,16.0408,16.0463,16.0408,16.0408,1800.0
2006-03-07 11:55:00,29.05,29.05,29.04,29.04,600.0,16.0408,16.0408,16.0353,16.0353,600.0
2006-03-07 12:00:00,29.06,29.06,29.06,29.06,500.0,16.0463,16.0463,16.0463,16.0463,500.0
2006-03-07 12:05:00,29.07,29.1,29.07,29.1,1500.0,16.0518,16.0684,16.0518,16.0684,1500.0
2006-03-07 12:10:00,29.09,29.09,29.08,29.09,600.0,16.0629,16.0629,16.0574,16.0629,600.0
2006-03-07 12:15:00,29.08,29.09,29.08,29.08,900.0,16.0574,16.0629,16.0574,16.0574,900.0
2006-03-07 12:20:00,29.08,29.08,29.07,29.07,600.0,16.0574,16.0574,16.0518,16.0518,600.0
2006-03-07 12:25:00,29.05,29.07,29.05,29.07,700.0,16.0408,16.0518,16.0408,16.0518,700.0
2006-03-07 12:30:00,29.06,29.06,29.06,29.06,400.0,16.0463,16.0463,16.0463,16.0463,400.0
2006-03-07 12:35:00,29.05,29.05,28.99,28.99,2500.0,16.0408,16.0408,16.0077,16.0077,2500.0
2006-03-07 12:40:00,29.0,29.02,29.0,29.01,2400.0,16.0132,16.0242,16.0132,16.0187,2400.0
2006-03-07 12:45:00,29.0,29.0,28.99,28.99,1000.0,16.0132,16.0132,16.0077,16.0077,1000.0
2006-03-07 12:50:00,29.0,29.04,28.99,29.04,2000.0,16.0132,16.0353,16.0077,16.0353,2000.0
2006-03-07 12:55:00,29.01,29.01,28.96,28.96,2300.0,16.0187,16.0187,15.9911,15.9911,2300.0
2006-03-07 13:00:00,28.98,29.01,28.97,29.01,2300.0,16.0021,16.0187,15.9966,16.0187,2300.0
2006-03-07 13:05:00,29.02,29.02,29.0,29.0,1100.0,16.0242,16.0242,16.0132,16.0132,1100.0
2006-03-07 13:10:00,29.0,29.0,28.98,28.99,1700.0,16.0132,16.0132,16.0021,16.0077,1700.0
2006-03-07 13:15:00,28.99,28.99,28.98,28.98,600.0,16.0077,16.0077,16.0021,16.0021,600.0
2006-03-07 13:20:00,28.99,29.0,28.99,29.0,1100.0,16.0077,16.0132,16.0077,16.0132,1100.0
2006-03-07 13:25:00,28.99,28.99,28.98,28.99,2500.0,16.0077,16.0077,16.0021,16.0077,2500.0
2006-03-07 13:30:00,28.99,29.0,28.99,29.0,2600.0,16.0077,16.0132,16.0077,16.0132,2600.0
2006-03-07 13:35:00,29.0,29.03,28.99,29.02,2500.0,16.0132,16.0297,16.0077,16.0242,2500.0
2006-03-07 13:40:00,29.01,29.03,29.01,29.01,700.0,16.0187,16.0297,16.0187,16.0187,700.0
2006-03-07 13:45:00,29.03,29.04,29.03,29.04,600.0,16.0297,16.0353,16.0297,16.0353,600.0
2006-03-07 13:50:00,29.04,29.07,29.04,29.07,1600.0,16.0353,16.0518,16.0353,16.0518,1600.0
2006-03-07 13:55:00,29.06,29.06,29.02,29.04,700.0,16.0463,16.0463,16.0242,16.0353,700.0
2006-03-07 14:00:00,29.03,29.03,29.0,29.03,1900.0,16.0297,16.0297,16.0132,16.0297,1900.0
2006-03-07 14:05:00,29.03,29.05,29.03,29.05,1000.0,16.0297,16.0408,16.0297,16.0408,1000.0
2006-03-07 14:10:00,29.04,29.04,29.01,29.01,1600.0,16.0353,16.0353,16.0187,16.0187,1600.0
2006-03-07 14:15:00,29.01,29.02,29.01,29.01,600.0,16.0187,16.0242,16.0187,16.0187,600.0
2006-03-07 14:20:00,29.01,29.04,29.01,29.04,400.0,16.0187,16.0353,16.0187,16.0353,400.0
2006-03-07 14:25:00,29.04,29.05,29.02,29.03,2600.0,16.0353,16.0408,16.0242,16.0297,2600.0
2006-03-07 14:30:00,29.01,29.02,29.0,29.02,800.0,16.0187,16.0242,16.0132,16.0242,800.0
2006-03-07 14:35:00,29.03,29.05,29.01,29.01,1400.0,16.0297,16.0408,16.0187,16.0187,1400.0
2006-03-07 14:40:00,29.04,29.05,29.02,29.02,2600.0,16.0353,16.0408,16.0242,16.0242,2600.0
2006-03-07 14:45:00,29.01,29.05,29.01,29.05,2100.0,16.0187,16.0408,16.0187,16.0408,2100.0
2006-03-07 14:50:00,29.05,29.07,29.05,29.07,600.0,16.0408,16.0518,16.0408,16.0518,600.0
2006-03-07 14:55:00,29.09,29.09,29.06,29.06,600.0,16.0629,16.0629,16.0463,16.0463,600.0
2006-03-07 15:00:00,29.06,29.09,29.04,29.09,2300.0,16.0463,16.0629,16.0353,16.0629,2300.0
2006-03-07 15:05:00,29.1,29.1,29.05,29.06,1600.0,16.0684,16.0684,16.0408,16.0463,1600.0
2006-03-07 15:10:00,29.07,29.07,29.06,29.06,900.0,16.0518,16.0518,16.0463,16.0463,900.0
2006-03-07 15:15:00,29.05,29.05,29.03,29.05,4200.0,16.0408,16.0408,16.0297,16.0408,4200.0
2006-03-07 15:20:00,29.05,29.07,29.05,29.07,4400.0,16.0408,16.0518,16.0408,16.0518,4400.0
2006-03-07 15:25:00,29.05,29.05,29.04,29.05,3900.0,16.0408,16.0408,16.0353,16.0408,3900.0
2006-03-07 15:30:00,29.05,29.05,29.03,29.03,5100.0,16.0408,16.0408,16.0297,16.0297,5100.0
2006-03-07 15:35:00,29.03,29.08,29.03,29.08,3400.0,16.0297,16.0574,16.0297,16.0574,3400.0
2006-03-07 15:40:00,29.08,29.08,29.01,29.01,6100.0,16.0574,16.0574,16.0187,16.0187,6100.0
2006-03-07 15:45:00,29.02,29.02,29.01,29.02,2400.0,16.0242,16.0242,16.0187,16.0242,2400.0
2006-03-07 15:50:00,29.02,29.06,29.02,29.05,9500.0,16.0242,16.0463,16.0242,16.0408,9500.0
2006-03-07 15:55:00,29.05,29.08,29.04,29.06,4600.0,16.0408,16.0574,16.0353,16.0463,4600.0
2006-03-08 09:30:00,29.0,29.2,29.0,29.11,8700.0,16.0132,16.1236,16.0132,16.0739,8700.0
2006-03-08 09:35:00,29.07,29.07,29.01,29.07,3600.0,16.0518,16.0518,16.0187,16.0518,3600.0
2006-03-08 09:40:00,29.07,29.08,29.0,29.01,4500.0,16.0518,16.0574,16.0132,16.0187,4500.0
2006-03-08 09:45:00,28.99,29.0,28.95,28.96,1700.0,16.0077,16.0132,15.9856,15.9911,1700.0
2006-03-08 09:50:00,28.94,29.02,28.94,29.0,4000.0,15.9801,16.0242,15.9801,16.0132,4000.0
2006-03-08 09:55:00,29.01,29.01,28.96,28.97,1800.0,16.0187,16.0187,15.9911,15.9966,1800.0
2006-03-08 10:00:00,29.0,29.05,28.98,29.0,2900.0,16.0132,16.0408,16.0021,16.0132,2900.0
2006-03-08 10:05:00,28.99,29.02,28.99,28.99,2100.0,16.0077,16.0242,16.0077,16.0077,2100.0
2006-03-08 10:10:00,28.95,28.98,28.92,28.98,2000.0,15.9856,16.0021,15.969,16.0021,2000.0
2006-03-08 10:15:00,28.98,29.0,28.9,28.94,5100.0,16.0021,16.0132,15.958,15.9801,5100.0
2006-03-08 10:20:00,28.94,28.94,28.91,28.93,2400.0,15.9801,15.9801,15.9635,15.9745,2400.0
2006-03-08 10:25:00,28.9,28.93,28.88,28.9,1500.0,15.958,15.9745,15.9469,15.958,1500.0
2006-03-08 10:30:00,28.9,28.94,28.9,28.91,2600.0,15.958,15.9801,15.958,15.9635,2600.0
2006-03-08 10:35:00,28.91,29.0,28.91,29.0,4600.0,15.9635,16.0132,15.9635,16.0132,4600.0
2006-03-08 10:40:00,28.99,29.0,28.98,28.98,1000.0,16.0077,16.0132,16.0021,16.0021,1000.0
2006-03-08 10:45:00,28.96,28.96,28.9,28.91,4000.0,15.9911,15.9911,15.958,15.9635,4000.0
2006-03-08 10:50:00,28.89,28.95,28.88,28.94,3400.0,15.9524,15.9856,15.9469,15.9801,3400.0
2006-03-08 10:55:00,28.93,28.94,28.92,28.92,7600.0,15.9745,15.9801,15.969,15.969,7600.0
2006-03-08 11:00:00,28.92,28.93,28.89,28.89,2300.0,15.969,15.9745,15.9524,15.9524,2300.0
2006-03-08 11:05:00,28.88,28.9,28.86,28.9,3300.0,15.9469,15.958,15.9359,15.958,3300.0
2006-03-08 11:10:00,28.9,28.9,28.84,28.84,2600.0,15.958,15.958,15.9248,15.9248,2600.0
2006-03-08 11:15:00,28.86,28.91,28.86,28.91,2000.0,15.9359,15.9635,15.9359,15.9635,2000.0
2006-03-08 11:20:00,28.9,28.9,28.89,28.89,1900.0,15.958,15.958,15.9524,15.9524,1900.0
2006-03-08 11:25:00,28.89,28.89,28.87,28.87,2200.0,15.9524,15.9524,15.9414,15.9414,2200.0
2006-03-08 11:30:00,28.84,28.85,28.8,28.85,4400.0,15.9248,15.9304,15.9027,15.9304,4400.0
2006-03-08 11:35:00,28.87,28.91,28.87,28.87,4200.0,15.9414,15.9635,15.9414,15.9414,4200.0
2006-03-08 11:40:00,28.87,28.88,28.85,28.85,2600.0,15.9414,15.9469,15.9304,15.9304,2600.0
2006-03-08 11:45:00,28.82,28.85,28.79,28.82,3300.0,15.9138,15.9304,15.8972,15.9138,3300.0
2006-03-08 11:50:00,28.82,28.82,28.76,28.82,5700.0,15.9138,15.9138,15.8807,15.9138,5700.0
2006-03-08 11:55:00,28.82,28.85,28.82,28.85,3000.0,15.9138,15.9304,15.9138,15.9304,3000.0
2006-03-08 12:00:00,28.85,28.88,28.85,28.88,7400.0,15.9304,15.9469,15.9304,15.9469,7400.0
2006-03-08 12:05:00,28.89,28.9,28.88,28.9,6400.0,15.9524,15.958,15.9469,15.958,6400.0
2006-03-08 12:10:00,28.9,28.9,28.9,28.9,0.0,15.958,15.958,15.958,15.958,0.0
2006-03-08 12:15:00,28.89,28.89,28.88,28.89,3900.0,15.9524,15.9524,15.9469,15.9524,3900.0
2006-03-08 12:20:00,28.91,28.91,28.84,28.89,8500.0,15.9635,15.9635,15.9248,15.9524,8500.0
2006-03-08 12:25:00,28.92,28.93,28.9,28.91,4100.0,15.969,15.9745,15.958,15.9635,4100.0
2006-03-08 12:30:00,28.91,28.91,28.86,28.9,11200.0,15.9635,15.9635,15.9359,15.958,11200.0
2006-03-08 12:35:00,28.9,28.91,28.89,28.9,7200.0,15.958,15.9635,15.9524,15.958,7200.0
2006-03-08 12:40:00,28.89,28.9,28.89,28.9,5900.0,15.9524,15.958,15.9524,15.958,5900.0
2006-03-08 12:45:00,28.9,28.91,28.9,28.91,2600.0,15.958,15.9635,15.958,15.9635,2600.0
2006-03-08 12:50:00,28.91,28.97,28.91,28.97,2500.0,15.9635,15.9966,15.9635,15.9966,2500.0
2006-03-08 12:55:00,28.98,29.0,28.98,29.0,3100.0,16.0021,16.0132,16.0021,16.0132,3100.0
2006-03-08 13:00:00,29.0,29.06,29.0,29.05,7100.0,16.0132,16.0463,16.0132,16.0408,7100.0
2006-03-08 13:05:00,29.06,29.06,29.04,29.05,1800.0,16.0463,16.0463,16.0353,16.0408,1800.0
2006-03-08 13:10:00,29.05,29.05,28.9,29.0,8800.0,16.0408,16.0408,15.958,16.0132,8800.0
2006-03-08 13:15:00,29.0,29.02,29.0,29.01,2800.0,16.0132,16.0242,16.0132,16.0187,2800.0
2006-03-08 13:20:00,29.01,29.01,29.0,29.0,500.0,16.0187,16.0187,16.0132,16.0132,500.0
2006-03-08 13:25:00,29.0,29.0,29.0,29.0,1600.0,16.0132,16.0132,16.0132,16.0132,1600.0
2006-03-08 13:30:00,29.0,29.0,29.0,29.0,1200.0,16.0132,16.0132,16.0132,16.0132,1200.0
2006-03-08 13:35:00,29.01,29.01,28.99,28.99,2400.0,16.0187,16.0187,16.0077,16.0077,2400.0
2006-03-08 13:40:00,28.98,28.99,28.97,28.97,1500.0,16.0021,16.0077,15.9966,15.9966,1500.0
2006-03-08 13:45:00,28.97,29.0,28.97,29.0,1600.0,15.9966,16.0132,15.9966,16.0132,1600.0
2006-03-08 13:50:00,29.0,29.02,29.0,29.0,1500.0,16.0132,16.0242,16.0132,16.0132,1500.0
2006-03-08 13:55:00,29.0,29.0,28.99,28.99,1500.0,16.0132,16.0132,16.0077,16.0077,1500.0
2006-03-08 14:00:00,28.99,29.03,28.99,29.03,3900.0,16.0077,16.0297,16.0077,16.0297,3900.0
2006-03-08 14:05:00,29.03,29.07,29.03,29.07,6800.0,16.0297,16.0518,16.0297,16.0518,6800.0
2006-03-08 14:10:00,29.07,29.08,29.06,29.06,11000.0,16.0518,16.0574,16.0463,16.0463,11000.0
2006-03-08 14:15:00,29.07,29.07,29.05,29.05,1200.0,16.0518,16.0518,16.0408,16.0408,1200.0
2006-03-08 14:20:00,29.04,29.05,29.03,29.05,1700.0,16.0353,16.0408,16.0297,16.0408,1700.0
2006-03-08 14:25:00,29.04,29.05,29.01,29.02,2800.0,16.0353,16.0408,16.0187,16.0242,2800.0
2006-03-08 14:30:00,29.01,29.06,29.01,29.06,5900.0,16.0187,16.0463,16.0187,16.0463,5900.0
2006-03-08 14:35:00,29.05,29.05,29.03,29.05,3500.0,16.0408,16.0408,16.0297,16.0408,3500.0
2006-03-08 14:40:00,29.04,29.06,29.03,29.04,5100.0,16.0353,16.0463,16.0297,16.0353,5100.0
2006-03-08 14:45:00,29.05,29.06,29.04,29.06,1700.0,16.0408,16.0463,16.0353,16.0463,1700.0
2006-03-08 14:50:00,29.03,29.05,29.03,29.05,1100.0,16.0297,16.0408,16.0297,16.0408,1100.0
2006-03-08 14:55:00,29.05,29.05,29.0,29.0,1500.0,16.0408,16.0408,16.0132,16.0132,1500.0
2006-03-08 15:00:00,29.0,29.01,28.98,28.99,3200.0,16.0132,16.0187,16.0021,16.0077,3200.0
2006-03-08 15:05:00,28.99,29.01,28.99,29.01,4700.0,16.0077,16.0187,16.0077,16.0187,4700.0
2006-03-08 15:10:00,29.01,29.01,28.97,28.97,2200.0,16.0187,16.0187,15.9966,15.9966,2200.0
2006-03-08 15:15:00,28.97,28.99,28.97,28.97,1700.0,15.9966,16.0077,15.9966,15.9966,1700.0
2006-03-08 15:20:00,28.98,28.98,28.91,28.92,12700.0,16.0021,16.0021,15.9635,15.969,12700.0
2006-03-08 15:25:00,28.93,28.96,28.91,28.96,4200.0,15.9745,15.9911,15.9635,15.9911,4200.0
2006-03-08 15:30:00,28.93,28.95,28.93,28.93,2400.0,15.9745,15.9856,15.9745,15.9745,2400.0
2006-03-08 15:35:00,28.93,28.93,28.89,28.9,2000.0,15.9745,15.9745,15.9524,15.958,2000.0
2006-03-08 15:40:00,28.9,28.92,28.9,28.92,4200.0,15.958,15.969,15.958,15.969,4200.0
2006-03-08 15:45:00,28.92,28.92,28.9,28.9,4400.0,15.969,15.969,15.958,15.958,4400.0
2006-03-08 15:50:00,28.9,28.91,28.89,28.91,4200.0,15.958,15.9635,15.9524,15.9635,4200.0
2006-03-08 15:55:00,28.9,28.91,28.9,28.9,6000.0,15.958,15.9635,15.958,15.958,6000.0
2006-03-09 09:30:00,28.8,28.83,28.8,28.8,14100.0,15.9027,15.9193,15.9027,15.9027,14100.0
2006-03-09 09:35:00,28.8,28.84,28.79,28.84,7600.0,15.9027,15.9248,15.8972,15.9248,7600.0
2006-03-09 09:40:00,28.85,28.87,28.77,28.77,5400.0,15.9304,15.9414,15.8862,15.8862,5400.0
2006-03-09 09:45:00,28.78,28.8,28.77,28.79,4500.0,15.8917,15.9027,15.8862,15.8972,4500.0
2006-03-09 09:50:00,28.8,28.81,28.79,28.81,1300.0,15.9027,15.9083,15.8972,15.9083,1300.0
2006-03-09 09:55:00,28.8,28.81,28.79,28.81,2300.0,15.9027,15.9083,15.8972,15.9083,2300.0
2006-03-09 10:00:00,28.81,28.84,28.81,28.83,3300.0,15.9083,15.9248,15.9083,15.9193,3300.0
2006-03-09 10:05:00,28.84,28.84,28.81,28.82,1200.0,15.9248,15.9248,15.9083,15.9138,1200.0
2006-03-09 10:10:00,28.83,28.83,28.8,28.8,500.0,15.9193,15.9193,15.9027,15.9027,500.0
2006-03-09 10:15:00,28.82,28.82,28.82,28.82,200.0,15.9138,15.9138,15.9138,15.9138,200.0
2006-03-09 10:20:00,28.82,28.84,28.82,28.84,1500.0,15.9138,15.9248,15.9138,15.9248,1500.0
2006-03-09 10:25:00,28.84,28.84,28.79,28.83,4800.0,15.9248,15.9248,15.8972,15.9193,4800.0
2006-03-09 10:30:00,28.83,28.83,28.81,28.82,600.0,15.9193,15.9193,15.9083,15.9138,600.0
2006-03-09 10:35:00,28.83,28.88,28.83,28.88,7000.0,15.9193,15.9469,15.9193,15.9469,7000.0
2006-03-09 10:40:00,28.88,28.88,28.84,28.85,3600.0,15.9469,15.9469,15.9248,15.9304,3600.0
2006-03-09 10:45:00,28.84,28.84,28.84,28.84,1200.0,15.9248,15.9248,15.9248,15.9248,1200.0
2006-03-09 10:50:00,28.85,28.88,28.85,28.86,3000.0,15.9304,15.9469,15.9304,15.9359,3000.0
2006-03-09 10:55:00,28.87,28.88,28.83,28.85,3200.0,15.9414,15.9469,15.9193,15.9304,3200.0
2006-03-09 11:00:00,28.85,28.88,28.85,28.86,1400.0,15.9304,15.9469,15.9304,15.9359,1400.0
2006-03-09 11:05:00,28.86,28.86,28.85,28.86,700.0,15.9359,15.9359,15.9304,15.9359,700.0
2006-03-09 11:10:00,28.86,28.86,28.85,28.85,300.0,15.9359,15.9359,15.9304,15.9304,300.0
2006-03-09 11:15:00,28.85,28.85,28.84,28.85,1000.0,15.9304,15.9304,15.9248,15.9304,1000.0
2006-03-09 11:20:00,28.86,28.88,28.86,28.88,3200.0,15.9359,15.9469,15.9359,15.9469,3200.0
2006-03-09 11:25:00,28.88,28.88,28.88,28.88,1300.0,15.9469,15.9469,15.9469,15.9469,1300.0
2006-03-09 11:30:00,28.88,28.88,28.87,28.87,900.0,15.9469,15.9469,15.9414,15.9414,900.0
2006-03-09 11:35:00,28.88,28.88,28.86,28.87,2400.0,15.9469,15.9469,15.9359,15.9414,2400.0
2006-03-09 11:40:00,28.88,28.88,28.86,28.86,2900.0,15.9469,15.9469,15.9359,15.9359,2900.0
2006-03-09 11:45:00,28.86,28.87,28.85,28.85,900.0,15.9359,15.9414,15.9304,15.9304,900.0
2006-03-09 11:50:00,28.85,28.85,28.84,28.84,1400.0,15.9304,15.9304,15.9248,15.9248,1400.0
2006-03-09 11:55:00,28.84,28.84,28.83,28.83,2000.0,15.9248,15.9248,15.9193,15.9193,2000.0
2006-03-09 12:00:00,28.83,28.84,28.83,28.84,1300.0,15.9193,15.9248,15.9193,15.9248,1300.0
2006-03-09 12:05:00,28.83,28.83,28.8,28.8,1000.0,15.9193,15.9193,15.9027,15.9027,1000.0
2006-03-09 12:10:00,28.8,28.8,28.79,28.79,1400.0,15.9027,15.9027,15.8972,15.8972,1400.0
2006-03-09 12:15:00,28.79,28.79,28.78,28.78,1700.0,15.8972,15.8972,15.8917,15.8917,1700.0
2006-03-09 12:20:00,28.79,28.79,28.78,28.79,1200.0,15.8972,15.8972,15.8917,15.8972,1200.0
2006-03-09 12:25:00,28.79,28.79,28.79,28.79,4300.0,15.8972,15.8972,15.8972,15.8972,4300.0
2006-03-09 12:30:00,28.78,28.78,28.77,28.77,600.0,15.8917,15.8917,15.8862,15.8862,600.0
2006-03-09 12:35:00,28.78,28.78,28.76,28.76,6200.0,15.8917,15.8917,15.8807,15.8807,6200.0
2006-03-09 12:40:00,28.76,28.78,28.76,28.78,3800.0,15.8807,15.8917,15.8807,15.8917,3800.0
2006-03-09 12:45:00,28.78,28.79,28.78,28.78,1800.0,15.8917,15.8972,15.8917,15.8917,1800.0
2006-03-09 12:50:00,28.78,28.79,28.78,28.78,600.0,15.8917,15.8972,15.8917,15.8917,600.0
2006-03-09 12:55:00,28.79,28.79,28.78,28.79,2100.0,15.8972,15.8972,15.8917,15.8972,2100.0
2006-03-09 13:00:00,28.78,28.78,28.77,28.77,2000.0,15.8917,15.8917,15.8862,15.8862,2000.0
2006-03-09 13:05:00,28.77,28.77,28.75,28.75,2500.0,15.8862,15.8862,15.8751,15.8751,2500.0
2006-03-09 13:10:00,28.76,28.76,28.7,28.72,7000.0,15.8807,15.8807,15.8475,15.8586,7000.0
2006-03-09 13:15:00,28.71,28.72,28.71,28.72,400.0,15.8531,15.8586,15.8531,15.8586,400.0
2006-03-09 13:20:00,28.72,28.72,28.7,28.7,2500.0,15.8586,15.8586,15.8475,15.8475,2500.0
2006-03-09 13:25:00,28.7,28.7,28.69,28.7,3100.0,15.8475,15.8475,15.842,15.8475,3100.0
2006-03-09 13:30:00,28.7,28.71,28.68,28.69,3400.0,15.8475,15.8531,15.8365,15.842,3400.0
2006-03-09 13:35:00,28.68,28.69,28.68,28.69,1000.0,15.8365,15.842,15.8365,15.842,1000.0
2006-03-09 13:40:00,28.69,28.69,28.68,28.68,900.0,15.842,15.842,15.8365,15.8365,900.0
2006-03-09 13:45:00,28.68,28.7,28.68,28.7,2100.0,15.8365,15.8475,15.8365,15.8475,2100.0
2006-03-09 13:50:00,28.7,28.71,28.69,28.71,2600.0,15.8475,15.8531,15.842,15.8531,2600.0
2006-03-09 13:55:00,28.71,28.71,28.7,28.7,1700.0,15.8531,15.8531,15.8475,15.8475,1700.0
2006-03-09 14:00:00,28.7,28.74,28.7,28.74,8100.0,15.8475,15.8696,15.8475,15.8696,8100.0
2006-03-09 14:05:00,28.73,28.76,28.73,28.76,3800.0,15.8641,15.8807,15.8641,15.8807,3800.0
2006-03-09 14:10:00,28.76,28.79,28.76,28.79,2300.0,15.8807,15.8972,15.8807,15.8972,2300.0
2006-03-09 14:15:00,28.79,28.81,28.79,28.81,2800.0,15.8972,15.9083,15.8972,15.9083,2800.0
2006-03-09 14:20:00,28.8,28.8,28.79,28.8,2800.0,15.9027,15.9027,15.8972,15.9027,2800.0
2006-03-09 14:25:00,28.8,28.8,28.8,28.8,900.0,15.9027,15.9027,15.9027,15.9027,900.0
2006-03-09 14:30:00,28.81,28.82,28.81,28.82,1600.0,15.9083,15.9138,15.9083,15.9138,1600.0
2006-03-09 14:35:00,28.82,28.82,28.8,28.8,2100.0,15.9138,15.9138,15.9027,15.9027,2100.0
2006-03-09 14:40:00,28.8,28.8,28.79,28.79,3200.0,15.9027,15.9027,15.8972,15.8972,3200.0
2006-03-09 14:45:00,28.79,28.79,28.76,28.77,37000.0,15.8972,15.8972,15.8807,15.8862,37000.0
2006-03-09 14:50:00,28.76,28.77,28.75,28.76,4300.0,15.8807,15.8862,15.8751,15.8807,4300.0
2006-03-09 14:55:00,28.75,28.75,28.74,28.74,700.0,15.8751,15.8751,15.8696,15.8696,700.0
2006-03-09 15:00:00,28.74,28.75,28.72,28.72,4200.0,15.8696,15.8751,15.8586,15.8586,4200.0
2006-03-09 15:05:00,28.72,28.72,28.68,28.69,3600.0,15.8586,15.8586,15.8365,15.842,3600.0
2006-03-09 15:10:00,28.69,28.7,28.68,28.7,13800.0,15.842,15.8475,15.8365,15.8475,13800.0
2006-03-09 15:15:00,28.69,28.7,28.69,28.7,700.0,15.842,15.8475,15.842,15.8475,700.0
2006-03-09 15:20:00,28.69,28.7,28.68,28.7,4700.0,15.842,15.8475,15.8365,15.8475,4700.0
2006-03-09 15:25:00,28.7,28.71,28.7,28.71,1100.0,15.8475,15.8531,15.8475,15.8531,1100.0
2006-03-09 15:30:00,28.71,28.71,28.7,28.7,2300.0,15.8531,15.8531,15.8475,15.8475,2300.0
2006-03-09 15:35:00,28.7,28.71,28.7,28.7,4500.0,15.8475,15.8531,15.8475,15.8475,4500.0
2006-03-09 15:40:00,28.71,28.71,28.69,28.69,4600.0,15.8531,15.8531,15.842,15.842,4600.0
2006-03-09 15:45:00,28.68,28.69,28.68,28.69,4700.0,15.8365,15.842,15.8365,15.842,4700.0
2006-03-09 15:50:00,28.68,28.69,28.68,28.69,3200.0,15.8365,15.842,15.8365,15.842,3200.0
2006-03-09 15:55:00,28.69,28.7,28.68,28.7,14000.0,15.842,15.8475,15.8365,15.8475,14000.0
2006-03-10 09:30:00,28.74,28.74,28.73,28.74,3100.0,15.8696,15.8696,15.8641,15.8696,3100.0
2006-03-10 09:35:00,28.76,28.76,28.67,28.67,2400.0,15.8807,15.8807,15.831,15.831,2400.0
2006-03-10 09:40:00,28.63,28.74,28.63,28.74,6100.0,15.8089,15.8696,15.8089,15.8696,6100.0
2006-03-10 09:45:00,28.73,28.76,28.73,28.76,4000.0,15.8641,15.8807,15.8641,15.8807,4000.0
2006-03-10 09:50:00,28.76,28.8,28.72,28.8,2200.0,15.8807,15.9027,15.8586,15.9027,2200.0
2006-03-10 09:55:00,28.79,28.82,28.79,28.82,1400.0,15.8972,15.9138,15.8972,15.9138,1400.0
2006-03-10 10:00:00,28.82,28.83,28.82,28.83,400.0,15.9138,15.9193,15.9138,15.9193,400.0
2006-03-10 10:05:00,28.83,28.88,28.83,28.88,600.0,15.9193,15.9469,15.9193,15.9469,600.0
2006-03-10 10:10:00,28.86,28.86,28.84,28.85,500.0,15.9359,15.9359,15.9248,15.9304,500.0
2006-03-10 10:15:00,28.85,28.92,28.85,28.91,3200.0,15.9304,15.969,15.9304,15.9635,3200.0
2006-03-10 10:20:00,28.91,28.92,28.89,28.9,4900.0,15.9635,15.969,15.9524,15.958,4900.0
2006-03-10 10:25:00,28.91,28.91,28.87,28.88,3100.0,15.9635,15.9635,15.9414,15.9469,3100.0
2006-03-10 10:30:00,28.88,28.88,28.86,28.87,2500.0,15.9469,15.9469,15.9359,15.9414,2500.0
2006-03-10 10:35:00,28.87,28.88,28.86,28.88,4300.0,15.9414,15.9469,15.9359,15.9469,4300.0
2006-03-10 10:40:00,28.88,28.94,28.88,28.91,4000.0,15.9469,15.9801,15.9469,15.9635,4000.0
2006-03-10 10:45:00,28.94,28.95,28.93,28.94,1600.0,15.9801,15.9856,15.9745,15.9801,1600.0
2006-03-10 10:50:00,28.94,28.94,28.91,28.92,2700.0,15.9801,15.9801,15.9635,15.969,2700.0
2006-03-10 10:55:00,28.92,28.94,28.91,28.94,1500.0,15.969,15.9801,15.9635,15.9801,1500.0
2006-03-10 11:00:00,28.94,28.94,28.93,28.94,1300.0,15.9801,15.9801,15.9745,15.9801,1300.0
2006-03-10 11:05:00,28.92,28.93,28.9,28.91,1500.0,15.969,15.9745,15.958,15.9635,1500.0
2006-03-10 11:10:00,28.88,28.92,28.88,28.92,3000.0,15.9469,15.969,15.9469,15.969,3000.0
2006-03-10 11:15:00,28.92,28.92,28.92,28.92,0.0,15.969,15.969,15.969,15.969,0.0
2006-03-10 11:20:00,28.9,28.92,28.9,28.92,1800.0,15.958,15.969,15.958,15.969,1800.0
2006-03-10 11:25:00,28.91,28.93,28.91,28.93,1100.0,15.9635,15.9745,15.9635,15.9745,1100.0
2006-03-10 11:30:00,28.95,28.95,28.93,28.93,800.0,15.9856,15.9856,15.9745,15.9745,800.0
2006-03-10 11:35:00,28.95,28.95,28.92,28.92,400.0,15.9856,15.9856,15.969,15.969,400.0
2006-03-10 11:40:00,28.92,28.92,28.9,28.92,2300.0,15.969,15.969,15.958,15.969,2300.0
2006-03-10 11:45:00,28.93,28.93,28.91,28.92,900.0,15.9745,15.9745,15.9635,15.969,900.0
2006-03-10 11:50:00,28.92,28.95,28.92,28.94,2200.0,15.969,15.9856,15.969,15.9801,2200.0
2006-03-10 11:55:00,28.92,28.92,28.92,28.92,500.0,15.969,15.969,15.969,15.969,500.0
2006-03-10 12:00:00,28.92,28.96,28.92,28.96,1200.0,15.969,15.9911,15.969,15.9911,1200.0
2006-03-10 12:05:00,28.96,28.97,28.95,28.96,2000.0,15.9911,15.9966,15.9856,15.9911,2000.0
2006-03-10 12:10:00,28.95,28.96,28.93,28.94,2300.0,15.9856,15.9911,15.9745,15.9801,2300.0
2006-03-10 12:15:00,28.93,28.93,28.93,28.93,300.0,15.9745,15.9745,15.9745,15.9745,300.0
2006-03-10 12:20:00,28.92,28.93,28.91,28.91,600.0,15.969,15.9745,15.9635,15.9635,600.0
2006-03-10 12:25:00,28.91,28.91,28.91,28.91,300.0,15.9635,15.9635,15.9635,15.9635,300.0
2006-03-10 12:30:00,28.92,28.92,28.92,28.92,200.0,15.969,15.969,15.969,15.969,200.0
2006-03-10 12:35:00,28.92,28.92,28.9,28.9,2600.0,15.969,15.969,15.958,15.958,2600.0
2006-03-10 12:40:00,28.9,28.92,28.89,28.92,3300.0,15.958,15.969,15.9524,15.969,3300.0
2006-03-10 12:45:00,28.92,28.92,28.9,28.91,1300.0,15.969,15.969,15.958,15.9635,1300.0
2006-03-10 12:50:00,28.91,28.92,28.86,28.86,3900.0,15.9635,15.969,15.9359,15.9359,3900.0
2006-03-10 12:55:00,28.86,28.89,28.86,28.86,1300.0,15.9359,15.9524,15.9359,15.9359,1300.0
2006-03-10 13:00:00,28.9,28.9,28.87,28.88,1800.0,15.958,15.958,15.9414,15.9469,1800.0
2006-03-10 13:05:00,28.88,28.89,28.87,28.88,700.0,15.9469,15.9524,15.9414,15.9469,700.0
2006-03-10 13:10:00,28.89,28.91,28.89,28.91,1800.0,15.9524,15.9635,15.9524,15.9635,1800.0
2006-03-10 13:15:00,28.91,28.91,28.91,28.91,0.0,15.9635,15.9635,15.9635,15.9635,0.0
2006-03-10 13:20:00,28.9,28.9,28.88,28.88,800.0,15.958,15.958,15.9469,15.9469,800.0
2006-03-10 13:25:00,28.89,28.9,28.88,28.88,2400.0,15.9524,15.958,15.9469,15.9469,2400.0
2006-03-10 13:30:00,28.87,28.88,28.86,28.86,1400.0,15.9414,15.9469,15.9359,15.9359,1400.0
2006-03-10 13:35:00,28.87,28.87,28.87,28.87,1500.0,15.9414,15.9414,15.9414,15.9414,1500.0
2006-03-10 13:40:00,28.88,28.9,28.88,28.9,700.0,15.9469,15.958,15.9469,15.958,700.0
2006-03-10 13:45:00,28.9,28.92,28.9,28.92,2600.0,15.958,15.969,15.958,15.969,2600.0
2006-03-10 13:50:00,28.92,28.92,28.91,28.91,1000.0,15.969,15.969,15.9635,15.9635,1000.0
2006-03-10 13:55:00,28.91,28.91,28.9,28.91,700.0,15.9635,15.9635,15.958,15.9635,700.0
2006-03-10 14:00:00,28.92,28.92,28.9,28.9,400.0,15.969,15.969,15.958,15.958,400.0
2006-03-10 14:05:00,28.91,28.93,28.91,28.91,1900.0,15.9635,15.9745,15.9635,15.9635,1900.0
2006-03-10 14:10:00,28.91,28.93,28.89,28.89,2800.0,15.9635,15.9745,15.9524,15.9524,2800.0
2006-03-10 14:15:00,28.91,28.91,28.91,28.91,400.0,15.9635,15.9635,15.9635,15.9635,400.0
2006-03-10 14:20:00,28.92,28.94,28.92,28.93,900.0,15.969,15.9801,15.969,15.9745,900.0
2006-03-10 14:25:00,28.92,28.92,28.9,28.9,900.0,15.969,15.969,15.958,15.958,900.0
2006-03-10 14:30:00,28.88,28.88,28.88,28.88,800.0,15.9469,15.9469,15.9469,15.9469,800.0
2006-03-10 14:35:00,28.88,28.88,28.87,28.88,2200.0,15.9469,15.9469,15.9414,15.9469,2200.0
2006-03-10 14:40:00,28.87,28.88,28.86,28.86,1300.0,15.9414,15.9469,15.9359,15.9359,1300.0
2006-03-10 14:45:00,28.87,28.87,28.82,28.82,2800.0,15.9414,15.9414,15.9138,15.9138,2800.0
2006-03-10 14:50:00,28.83,28.84,28.83,28.84,1100.0,15.9193,15.9248,15.9193,15.9248,1100.0
2006-03-10 14:55:00,28.85,28.85,28.8,28.8,1800.0,15.9304,15.9304,15.9027,15.9027,1800.0
2006-03-10 15:00:00,28.81,28.84,28.81,28.84,2100.0,15.9083,15.9248,15.9083,15.9248,2100.0
2006-03-10 15:05:00,28.83,28.84,28.82,28.83,2600.0,15.9193,15.9248,15.9138,15.9193,2600.0
2006-03-10 15:10:00,28.83,28.83,28.83,28.83,1400.0,15.9193,15.9193,15.9193,15.9193,1400.0
2006-03-10 15:15:00,28.83,28.88,28.83,28.88,6500.0,15.9193,15.9469,15.9193,15.9469,6500.0
2006-03-10 15:20:00,28.87,28.88,28.87,28.88,1900.0,15.9414,15.9469,15.9414,15.9469,1900.0
2006-03-10 15:25:00,28.88,28.89,28.88,28.89,4700.0,15.9469,15.9524,15.9469,15.9524,4700.0
2006-03-10 15:30:00,28.9,28.92,28.9,28.91,2800.0,15.958,15.969,15.958,15.9635,2800.0
2006-03-10 15:35:00,28.91,28.94,28.91,28.94,2700.0,15.9635,15.9801,15.9635,15.9801,2700.0
2006-03-10 15:40:00,28.93,28.94,28.93,28.94,7700.0,15.9745,15.9801,15.9745,15.9801,7700.0
2006-03-10 15:45:00,28.93,28.96,28.93,28.96,5300.0,15.9745,15.9911,15.9745,15.9911,5300.0
2006-03-10 15:50:00,28.96,28.98,28.94,28.98,12800.0,15.9911,16.0021,15.9801,16.0021,12800.0
2006-03-10 15:55:00,28.97,28.98,28.95,28.98,3700.0,15.9966,16.0021,15.9856,16.0021,3700.0
2006-03-13 09:30:00,29.0,29.0,28.99,29.0,10600.0,16.0132,16.0132,16.0077,16.0132,10600.0
2006-03-13 09:35:00,29.0,29.0,28.93,28.98,3100.0,16.0132,16.0132,15.9745,16.0021,3100.0
2006-03-13 09:40:00,28.97,29.0,28.95,28.96,4500.0,15.9966,16.0132,15.9856,15.9911,4500.0
2006-03-13 09:45:00,28.97,29.0,28.96,29.0,7100.0,15.9966,16.0132,15.9911,16.0132,7100.0
2006-03-13 09:50:00,28.99,28.99,28.94,28.97,6500.0,16.0077,16.0077,15.9801,15.9966,6500.0
2006-03-13 09:55:00,28.96,28.99,28.95,28.99,1900.0,15.9911,16.0077,15.9856,16.0077,1900.0
2006-03-13 10:00:00,28.99,28.99,28.98,28.98,2500.0,16.0077,16.0077,16.0021,16.0021,2500.0
2006-03-13 10:05:00,28.96,28.97,28.96,28.96,700.0,15.9911,15.9966,15.9911,15.9911,700.0
2006-03-13 10:10:00,28.97,28.99,28.95,28.96,4100.0,15.9966,16.0077,15.9856,15.9911,4100.0
2006-03-13 10:15:00,28.96,28.99,28.96,28.99,4700.0,15.9911,16.0077,15.9911,16.0077,4700.0
2006-03-13 10:20:00,28.99,28.99,28.98,28.99,1000.0,16.0077,16.0077,16.0021,16.0077,1000.0
2006-03-13 10:25:00,28.99,28.99,28.97,28.98,2800.0,16.0077,16.0077,15.9966,16.0021,2800.0
2006-03-13 10:30:00,28.98,28.98,28.96,28.98,2300.0,16.0021,16.0021,15.9911,16.0021,2300.0
2006-03-13 10:35:00,28.98,28.98,28.96,28.96,4600.0,16.0021,16.0021,15.9911,15.9911,4600.0
2006-03-13 10:40:00,28.97,28.97,28.95,28.97,3800.0,15.9966,15.9966,15.9856,15.9966,3800.0
2006-03-13 10:45:00,28.96,28.99,28.95,28.99,5500.0,15.9911,16.0077,15.9856,16.0077,5500.0
2006-03-13 10:50:00,28.99,29.0,28.97,28.98,1800.0,16.0077,16.0132,15.9966,16.0021,1800.0
2006-03-13 10:55:00,28.98,28.99,28.97,28.98,2800.0,16.0021,16.0077,15.9966,16.0021,2800.0
2006-03-13 11:00:00,28.97,28.98,28.97,28.97,2200.0,15.9966,16.0021,15.9966,15.9966,2200.0
2006-03-13 11:05:00,28.96,28.96,28.94,28.94,1300.0,15.9911,15.9911,15.9801,15.9801,1300.0
2006-03-13 11:10:00,28.95,28.95,28.92,28.92,1900.0,15.9856,15.9856,15.969,15.969,1900.0
2006-03-13 11:15:00,28.92,28.92,28.9,28.91,2500.0,15.969,15.969,15.958,15.9635,2500.0
2006-03-13 11:20:00,28.91,28.92,28.89,28.92,6200.0,15.9635,15.969,15.9524,15.969,6200.0
2006-03-13 11:25:00,28.92,28.92,28.88,28.91,3400.0,15.969,15.969,15.9469,15.9635,3400.0
2006-03-13 11:30:00,28.91,28.92,28.88,28.91,5100.0,15.9635,15.969,15.9469,15.9635,5100.0
2006-03-13 11:35:00,28.9,28.93,28.9,28.93,1600.0,15.958,15.9745,15.958,15.9745,1600.0
2006-03-13 11:40:00,28.93,28.96,28.93,28.94,4100.0,15.9745,15.9911,15.9745,15.9801,4100.0
2006-03-13 11:45:00,28.96,28.96,28.92,28.93,2000.0,15.9911,15.9911,15.969,15.9745,2000.0
2006-03-13 11:50:00,28.92,28.92,28.89,28.9,5500.0,15.969,15.969,15.9524,15.958,5500.0
2006-03-13 11:55:00,28.89,28.9,28.89,28.9,2800.0,15.9524,15.958,15.9524,15.958,2800.0
2006-03-13 12:00:00,28.9,28.9,28.88,28.88,1400.0,15.958,15.958,15.9469,15.9469,1400.0
2006-03-13 12:05:00,28.87,28.88,28.86,28.86,3300.0,15.9414,15.9469,15.9359,15.9359,3300.0
2006-03-13 12:10:00,28.87,28.89,28.87,28.89,3800.0,15.9414,15.9524,15.9414,15.9524,3800.0
2006-03-13 12:15:00,28.88,28.94,28.88,28.94,4100.0,15.9469,15.9801,15.9469,15.9801,4100.0
2006-03-13 12:20:00,28.94,28.95,28.92,28.95,3000.0,15.9801,15.9856,15.969,15.9856,3000.0
2006-03-13 12:25:00,28.93,28.93,28.92,28.92,2300.0,15.9745,15.9745,15.969,15.969,2300.0
2006-03-13 12:30:00,28.93,28.95,28.92,28.92,3000.0,15.9745,15.9856,15.969,15.969,3000.0
2006-03-13 12:35:00,28.92,28.95,28.92,28.95,2000.0,15.969,15.9856,15.969,15.9856,2000.0
2006-03-13 12:40:00,28.93,28.94,28.93,28.94,200.0,15.9745,15.9801,15.9745,15.9801,200.0
2006-03-13 12:45:00,28.93,28.94,28.91,28.93,3400.0,15.9745,15.9801,15.9635,15.9745,3400.0
2006-03-13 12:50:00,28.91,28.91,28.88,28.91,2100.0,15.9635,15.9635,15.9469,15.9635,2100.0
2006-03-13 12:55:00,28.9,28.94,28.9,28.94,2500.0,15.958,15.9801,15.958,15.9801,2500.0
2006-03-13 13:00:00,28.94,28.94,28.91,28.91,1400.0,15.9801,15.9801,15.9635,15.9635,1400.0
2006-03-13 13:05:00,28.9,28.91,28.89,28.89,1600.0,15.958,15.9635,15.9524,15.9524,1600.0
2006-03-13 13:10:00,28.9,28.9,28.88,28.89,1600.0,15.958,15.958,15.9469,15.9524,1600.0
2006-03-13 13:15:00,28.87,28.9,28.87,28.9,3500.0,15.9414,15.958,15.9414,15.958,3500.0
2006-03-13 13:20:00,28.91,28.93,28.9,28.93,3400.0,15.9635,15.9745,15.958,15.9745,3400.0
2006-03-13 13:25:00,28.91,28.94,28.91,28.91,2200.0,15.9635,15.9801,15.9635,15.9635,2200.0
2006-03-13 13:30:00,28.94,28.95,28.93,28.94,1200.0,15.9801,15.9856,15.9745,15.9801,1200.0
2006-03-13 13:35:00,28.94,28.98,28.94,28.96,2600.0,15.9801,16.0021,15.9801,15.9911,2600.0
2006-03-13 13:40:00,28.95,28.95,28.94,28.95,3800.0,15.9856,15.9856,15.9801,15.9856,3800.0
2006-03-13 13:45:00,28.94,28.96,28.94,28.96,2800.0,15.9801,15.9911,15.9801,15.9911,2800.0
2006-03-13 13:50:00,28.97,28.97,28.96,28.97,2500.0,15.9966,15.9966,15.9911,15.9966,2500.0
2006-03-13 13:55:00,28.98,28.98,28.93,28.94,2400.0,16.0021,16.0021,15.9745,15.9801,2400.0
2006-03-13 14:00:00,28.93,28.99,28.93,28.99,4000.0,15.9745,16.0077,15.9745,16.0077,4000.0
2006-03-13 14:05:00,28.99,28.99,28.97,28.99,3200.0,16.0077,16.0077,15.9966,16.0077,3200.0
2006-03-13 14:10:00,28.99,28.99,28.97,28.98,2300.0,16.0077,16.0077,15.9966,16.0021,2300.0
2006-03-13 14:15:00,28.98,28.99,28.97,28.97,2000.0,16.0021,16.0077,15.9966,15.9966,2000.0
2006-03-13 14:20:00,28.98,28.98,28.97,28.98,900.0,16.0021,16.0021,15.9966,16.0021,900.0
2006-03-13 14:25:00,28.97,28.97,28.96,28.96,2600.0,15.9966,15.9966,15.9911,15.9911,2600.0
2006-03-13 14:30:00,28.97,28.98,28.96,28.98,2400.0,15.9966,16.0021,15.9911,16.0021,2400.0
2006-03-13 14:35:00,28.97,28.99,28.96,28.96,5100.0,15.9966,16.0077,15.9911,15.9911,5100.0
2006-03-13 14:40:00,28.97,28.97,28.93,28.94,4000.0,15.9966,15.9966,15.9745,15.9801,4000.0
2006-03-13 14:45:00,28.94,28.94,28.92,28.92,3000.0,15.9801,15.9801,15.969,15.969,3000.0
2006-03-13 14:50:00,28.91,28.91,28.9,28.9,3200.0,15.9635,15.9635,15.958,15.958,3200.0
2006-03-13 14:55:00,28.89,28.92,28.88,28.91,1500.0,15.9524,15.969,15.9469,15.9635,1500.0
2006-03-13 15:00:00,28.91,28.94,28.91,28.94,3200.0,15.9635,15.9801,15.9635,15.9801,3200.0
2006-03-13 15:05:00,28.93,28.95,28.92,28.95,2500.0,15.9745,15.9856,15.969,15.9856,2500.0
2006-03-13 15:10:00,28.95,28.97,28.94,28.97,5200.0,15.9856,15.9966,15.9801,15.9966,5200.0
2006-03-13 15:15:00,28.97,28.98,28.94,28.97,4800.0,15.9966,16.0021,15.9801,15.9966,4800.0
2006-03-13 15:20:00,28.96,28.96,28.93,28.94,2700.0,15.9911,15.9911,15.9745,15.9801,2700.0
2006-03-13 15:25:00,28.93,28.94,28.9,28.9,5500.0,15.9745,15.9801,15.958,15.958,5500.0
2006-03-13 15:30:00,28.91,28.91,28.89,28.9,2500.0,15.9635,15.9635,15.9524,15.958,2500.0
2006-03-13 15:35:00,28.91,28.95,28.91,28.95,1700.0,15.9635,15.9856,15.9635,15.9856,1700.0
2006-03-13 15:40:00,28.95,28.99,28.95,28.99,3900.0,15.9856,16.0077,15.9856,16.0077,3900.0
2006-03-13 15:45:00,28.99,28.99,28.95,28.95,13300.0,16.0077,16.0077,15.9856,15.9856,13300.0
2006-03-13 15:50:00,28.96,28.96,28.94,28.95,33900.0,15.9911,15.9911,15.9801,15.9856,33900.0
2006-03-13 15:55:00,28.95,28.95,28.92,28.95,9400.0,15.9856,15.9856,15.969,15.9856,9400.0
2006-03-14 09:30:00,28.96,28.96,28.93,28.94,2600.0,15.9911,15.9911,15.9745,15.9801,2600.0
2006-03-14 09:35:00,28.94,28.94,28.91,28.92,1200.0,15.9801,15.9801,15.9635,15.969,1200.0
2006-03-14 09:40:00,28.9,28.91,28.87,28.91,2100.0,15.958,15.9635,15.9414,15.9635,2100.0
2006-03-14 09:45:00,28.91,28.93,28.9,28.9,800.0,15.9635,15.9745,15.958,15.958,800.0
2006-03-14 09:50:00,28.91,28.98,28.91,28.98,2300.0,15.9635,16.0021,15.9635,16.0021,2300.0
2006-03-14 09:55:00,28.98,28.98,28.95,28.95,1600.0,16.0021,16.0021,15.9856,15.9856,1600.0
2006-03-14 10:00:00,28.96,28.96,28.94,28.95,800.0,15.9911,15.9911,15.9801,15.9856,800.0
2006-03-14 10:05:00,28.93,28.93,28.91,28.92,2400.0,15.9745,15.9745,15.9635,15.969,2400.0
2006-03-14 10:10:00,28.88,28.9,28.88,28.89,1900.0,15.9469,15.958,15.9469,15.9524,1900.0
2006-03-14 10:15:00,28.89,28.93,28.89,28.91,2500.0,15.9524,15.9745,15.9524,15.9635,2500.0
2006-03-14 10:20:00,28.91,28.91,28.85,28.85,1600.0,15.9635,15.9635,15.9304,15.9304,1600.0
2006-03-14 10:25:00,28.86,28.86,28.84,28.86,2700.0,15.9359,15.9359,15.9248,15.9359,2700.0
2006-03-14 10:30:00,28.87,28.89,28.87,28.88,1100.0,15.9414,15.9524,15.9414,15.9469,1100.0
2006-03-14 10:35:00,28.87,28.89,28.86,28.87,1600.0,15.9414,15.9524,15.9359,15.9414,1600.0
2006-03-14 10:40:00,28.84,28.85,28.8,28.81,5200.0,15.9248,15.9304,15.9027,15.9083,5200.0
2006-03-14 10:45:00,28.81,28.86,28.81,28.83,1800.0,15.9083,15.9359,15.9083,15.9193,1800.0
2006-03-14 10:50:00,28.84,28.84,28.83,28.84,1900.0,15.9248,15.9248,15.9193,15.9248,1900.0
2006-03-14 10:55:00,28.84,28.85,28.82,28.84,1100.0,15.9248,15.9304,15.9138,15.9248,1100.0
2006-03-14 11:00:00,28.84,28.86,28.84,28.85,600.0,15.9248,15.9359,15.9248,15.9304,600.0
2006-03-14 11:05:00,28.83,28.87,28.83,28.87,1000.0,15.9193,15.9414,15.9193,15.9414,1000.0
2006-03-14 11:10:00,28.86,28.89,28.84,28.89,1600.0,15.9359,15.9524,15.9248,15.9524,1600.0
2006-03-14 11:15:00,28.89,28.92,28.89,28.91,6000.0,15.9524,15.969,15.9524,15.9635,6000.0
2006-03-14 11:20:00,28.91,28.96,28.89,28.95,23700.0,15.9635,15.9911,15.9524,15.9856,23700.0
2006-03-14 11:25:00,28.96,28.98,28.96,28.98,6600.0,15.9911,16.0021,15.9911,16.0021,6600.0
2006-03-14 11:30:00,28.98,29.03,28.98,29.02,6900.0,16.0021,16.0297,16.0021,16.0242,6900.0
2006-03-14 11:35:00,29.02,29.05,29.0,29.01,7800.0,16.0242,16.0408,16.0132,16.0187,7800.0
2006-03-14 11:40:00,29.03,29.04,29.03,29.04,5400.0,16.0297,16.0353,16.0297,16.0353,5400.0
2006-03-14 11:45:00,29.05,29.07,29.04,29.06,80000.0,16.0408,16.0518,16.0353,16.0463,80000.0
2006-03-14 11:50:00,29.05,29.08,29.04,29.08,4400.0,16.0408,16.0574,16.0353,16.0574,4400.0
2006-03-14 11:55:00,29.08,29.08,29.08,29.08,25700.0,16.0574,16.0574,16.0574,16.0574,25700.0
2006-03-14 12:00:00,29.08,29.08,29.05,29.06,4900.0,16.0574,16.0574,16.0408,16.0463,4900.0
2006-03-14 12:05:00,29.06,29.1,29.06,29.1,5900.0,16.0463,16.0684,16.0463,16.0684,5900.0
2006-03-14 12:10:00,29.09,29.1,29.07,29.1,5500.0,16.0629,16.0684,16.0518,16.0684,5500.0
2006-03-14 12:15:00,29.08,29.09,29.04,29.04,11700.0,16.0574,16.0629,16.0353,16.0353,11700.0
2006-03-14 12:20:00,29.04,29.05,29.03,29.04,5600.0,16.0353,16.0408,16.0297,16.0353,5600.0
2006-03-14 12:25:00,29.04,29.05,29.02,29.03,1700.0,16.0353,16.0408,16.0242,16.0297,1700.0
2006-03-14 12:30:00,29.04,29.04,29.0,29.01,1800.0,16.0353,16.0353,16.0132,16.0187,1800.0
2006-03-14 12:35:00,29.01,29.03,29.01,29.03,4400.0,16.0187,16.0297,16.0187,16.0297,4400.0
2006-03-14 12:40:00,29.02,29.02,29.02,29.02,700.0,16.0242,16.0242,16.0242,16.0242,700.0
2006-03-14 12:45:00,29.01,29.02,29.0,29.0,800.0,16.0187,16.0242,16.0132,16.0132,800.0
2006-03-14 12:50:00,29.0,29.04,29.0,29.02,1600.0,16.0132,16.0353,16.0132,16.0242,1600.0
2006-03-14 12:55:00,29.03,29.03,29.01,29.01,1400.0,16.0297,16.0297,16.0187,16.0187,1400.0
2006-03-14 13:00:00,29.01,29.02,29.01,29.02,1300.0,16.0187,16.0242,16.0187,16.0242,1300.0
2006-03-14 13:05:00,29.04,29.04,29.01,29.01,2300.0,16.0353,16.0353,16.0187,16.0187,2300.0
2006-03-14 13:10:00,29.01,29.05,29.0,29.05,5100.0,16.0187,16.0408,16.0132,16.0408,5100.0
2006-03-14 13:15:00,29.05,29.05,29.04,29.04,6400.0,16.0408,16.0408,16.0353,16.0353,6400.0
2006-03-14 13:20:00,29.05,29.05,29.04,29.04,900.0,16.0408,16.0408,16.0353,16.0353,900.0
2006-03-14 13:25:00,29.02,29.03,29.02,29.03,400.0,16.0242,16.0297,16.0242,16.0297,400.0
2006-03-14 13:30:00,29.03,29.04,29.02,29.02,1500.0,16.0297,16.0353,16.0242,16.0242,1500.0
2006-03-14 13:35:00,29.02,29.02,29.02,29.02,100.0,16.0242,16.0242,16.0242,16.0242,100.0
2006-03-14 13:40:00,29.01,29.01,28.99,29.0,2100.0,16.0187,16.0187,16.0077,16.0132,2100.0
2006-03-14 13:45:00,29.0,29.02,29.0,29.02,700.0,16.0132,16.0242,16.0132,16.0242,700.0
2006-03-14 13:50:00,29.01,29.03,29.01,29.02,600.0,16.0187,16.0297,16.0187,16.0242,600.0
2006-03-14 13:55:00,29.03,29.04,29.03,29.03,2800.0,16.0297,16.0353,16.0297,16.0297,2800.0
2006-03-14 14:00:00,29.04,29.04,29.02,29.02,600.0,16.0353,16.0353,16.0242,16.0242,600.0
2006-03-14 14:05:00,29.01,29.01,29.0,29.0,4200.0,16.0187,16.0187,16.0132,16.0132,4200.0
2006-03-14 14:10:00,29.0,29.01,29.0,29.01,3300.0,16.0132,16.0187,16.0132,16.0187,3300.0
2006-03-14 14:15:00,29.02,29.02,29.01,29.01,1400.0,16.0242,16.0242,16.0187,16.0187,1400.0
2006-03-14 14:20:00,29.01,29.02,29.01,29.02,4900.0,16.0187,16.0242,16.0187,16.0242,4900.0
2006-03-14 14:25:00,29.02,29.04,29.02,29.04,3900.0,16.0242,16.0353,16.0242,16.0353,3900.0
2006-03-14 14:30:00,29.05,29.05,29.03,29.03,2600.0,16.0408,16.0408,16.0297,16.0297,2600.0
2006-03-14 14:35:00,29.03,29.04,29.03,29.03,5700.0,16.0297,16.0353,16.0297,16.0297,5700.0
2006-03-14 14:40:00,29.04,29.05,29.03,29.04,2900.0,16.0353,16.0408,16.0297,16.0353,2900.0
2006-03-14 14:45:00,29.04,29.04,29.03,29.04,400.0,16.0353,16.0353,16.0297,16.0353,400.0
2006-03-14 14:50:00,29.04,29.04,29.02,29.02,1800.0,16.0353,16.0353,16.0242,16.0242,1800.0
2006-03-14 14:55:00,29.02,29.03,29.02,29.03,1200.0,16.0242,16.0297,16.0242,16.0297,1200.0
2006-03-14 15:00:00,29.03,29.04,29.03,29.04,1300.0,16.0297,16.0353,16.0297,16.0353,1300.0
2006-03-14 15:05:00,29.04,29.04,29.04,29.04,1500.0,16.0353,16.0353,16.0353,16.0353,1500.0
2006-03-14 15:10:00,29.04,29.04,28.99,29.02,5200.0,16.0353,16.0353,16.0077,16.0242,5200.0
2006-03-14 15:15:00,29.01,29.03,29.0,29.02,6000.0,16.0187,16.0297,16.0132,16.0242,6000.0
2006-03-14 15:20:00,29.03,29.04,29.02,29.03,3400.0,16.0297,16.0353,16.0242,16.0297,3400.0
2006-03-14 15:25:00,29.03,29.04,29.03,29.03,7300.0,16.0297,16.0353,16.0297,16.0297,7300.0
2006-03-14 15:30:00,29.04,29.04,29.03,29.04,900.0,16.0353,16.0353,16.0297,16.0353,900.0
2006-03-14 15:35:00,29.04,29.05,29.03,29.05,3000.0,16.0353,16.0408,16.0297,16.0408,3000.0
2006-03-14 15:40:00,29.06,29.08,29.06,29.08,3400.0,16.0463,16.0574,16.0463,16.0574,3400.0
2006-03-14 15:45:00,29.06,29.08,29.05,29.06,2800.0,16.0463,16.0574,16.0408,16.0463,2800.0
2006-03-14 15:50:00,29.06,29.06,29.0,29.0,7900.0,16.0463,16.0463,16.0132,16.0132,7900.0
2006-03-14 15:55:00,29.0,29.01,29.0,29.01,18900.0,16.0132,16.0187,16.0132,16.0187,18900.0
2006-03-15 09:30:00,28.97,29.01,28.97,29.01,4500.0,15.9966,16.0187,15.9966,16.0187,4500.0
2006-03-15 09:35:00,29.01,29.11,29.01,29.09,2900.0,16.0187,16.0739,16.0187,16.0629,2900.0
2006-03-15 09:40:00,29.08,29.08,29.05,29.06,1500.0,16.0574,16.0574,16.0408,16.0463,1500.0
2006-03-15 09:45:00,29.06,29.06,28.99,28.99,1300.0,16.0463,16.0463,16.0077,16.0077,1300.0
2006-03-15 09:50:00,28.99,29.0,28.99,28.99,800.0,16.0077,16.0132,16.0077,16.0077,800.0
2006-03-15 09:55:00,29.0,29.0,28.98,28.98,1500.0,16.0132,16.0132,16.0021,16.0021,1500.0
2006-03-15 10:00:00,28.98,28.98,28.97,28.98,900.0,16.0021,16.0021,15.9966,16.0021,900.0
2006-03-15 10:05:00,28.98,28.99,28.97,28.97,800.0,16.0021,16.0077,15.9966,15.9966,800.0
2006-03-15 10:10:00,28.97,28.97,28.92,28.92,2000.0,15.9966,15.9966,15.969,15.969,2000.0
2006-03-15 10:15:00,28.92,28.95,28.92,28.95,2400.0,15.969,15.9856,15.969,15.9856,2400.0
2006-03-15 10:20:00,28.92,28.92,28.88,28.89,2900.0,15.969,15.969,15.9469,15.9524,2900.0
2006-03-15 10:25:00,28.89,28.93,28.89,28.9,1900.0,15.9524,15.9745,15.9524,15.958,1900.0
2006-03-15 10:30:00,28.91,28.93,28.88,28.88,3500.0,15.9635,15.9745,15.9469,15.9469,3500.0
2006-03-15 10:35:00,28.89,28.92,28.89,28.91,1700.0,15.9524,15.969,15.9524,15.9635,1700.0
2006-03-15 10:40:00,28.92,28.96,28.92,28.95,1400.0,15.969,15.9911,15.969,15.9856,1400.0
2006-03-15 10:45:00,28.96,28.97,28.92,28.92,1800.0,15.9911,15.9966,15.969,15.969,1800.0
2006-03-15 10:50:00,28.92,28.93,28.9,28.9,2400.0,15.969,15.9745,15.958,15.958,2400.0
2006-03-15 10:55:00,28.89,28.89,28.87,28.87,2600.0,15.9524,15.9524,15.9414,15.9414,2600.0
2006-03-15 11:00:00,28.87,28.88,28.84,28.84,6200.0,15.9414,15.9469,15.9248,15.9248,6200.0
2006-03-15 11:05:00,28.85,28.88,28.85,28.87,1200.0,15.9304,15.9469,15.9304,15.9414,1200.0
2006-03-15 11:10:00,28.86,28.86,28.85,28.86,1300.0,15.9359,15.9359,15.9304,15.9359,1300.0
2006-03-15 11:15:00,28.87,28.88,28.83,28.85,5000.0,15.9414,15.9469,15.9193,15.9304,5000.0
2006-03-15 11:20:00,28.85,28.86,28.83,28.85,5100.0,15.9304,15.9359,15.9193,15.9304,5100.0
2006-03-15 11:25:00,28.85,28.88,28.85,28.88,5500.0,15.9304,15.9469,15.9304,15.9469,5500.0
2006-03-15 11:30:00,28.88,28.89,28.88,28.88,1300.0,15.9469,15.9524,15.9469,15.9469,1300.0
2006-03-15 11:35:00,28.88,28.9,28.87,28.89,3600.0,15.9469,15.958,15.9414,15.9524,3600.0
2006-03-15 11:40:00,28.9,28.92,28.89,28.89,3000.0,15.958,15.969,15.9524,15.9524,3000.0
2006-03-15 11:45:00,28.89,28.9,28.89,28.9,900.0,15.9524,15.958,15.9524,15.958,900.0
2006-03-15 11:50:00,28.9,28.92,28.9,28.92,1000.0,15.958,15.969,15.958,15.969,1000.0
2006-03-15 11:55:00,28.92,28.92,28.89,28.89,1800.0,15.969,15.969,15.9524,15.9524,1800.0
2006-03-15 12:00:00,28.89,28.9,28.89,28.89,1400.0,15.9524,15.958,15.9524,15.9524,1400.0
2006-03-15 12:05:00,28.89,28.89,28.88,28.88,400.0,15.9524,15.9524,15.9469,15.9469,400.0
2006-03-15 12:10:00,28.89,28.89,28.85,28.87,6500.0,15.9524,15.9524,15.9304,15.9414,6500.0
2006-03-15 12:15:00,28.9,28.9,28.89,28.9,600.0,15.958,15.958,15.9524,15.958,600.0
2006-03-15 12:20:00,28.9,28.9,28.89,28.9,800.0,15.958,15.958,15.9524,15.958,800.0
2006-03-15 12:25:00,28.89,28.91,28.87,28.9,5700.0,15.9524,15.9635,15.9414,15.958,5700.0
2006-03-15 12:30:00,28.9,28.9,28.89,28.9,800.0,15.958,15.958,15.9524,15.958,800.0
2006-03-15 12:35:00,28.91,28.91,28.91,28.91,500.0,15.9635,15.9635,15.9635,15.9635,500.0
2006-03-15 12:40:00,28.91,28.91,28.9,28.91,1600.0,15.9635,15.9635,15.958,15.9635,1600.0
2006-03-15 12:45:00,28.9,28.91,28.9,28.9,500.0,15.958,15.9635,15.958,15.958,500.0
2006-03-15 12:50:00,28.91,28.91,28.9,28.91,2100.0,15.9635,15.9635,15.958,15.9635,2100.0
2006-03-15 12:55:00,28.91,28.92,28.91,28.91,500.0,15.9635,15.969,15.9635,15.9635,500.0
2006-03-15 13:00:00,28.9,28.92,28.9,28.92,3500.0,15.958,15.969,15.958,15.969,3500.0
2006-03-15 13:05:00,28.92,28.93,28.92,28.93,1000.0,15.969,15.9745,15.969,15.9745,1000.0
2006-03-15 13:10:00,28.92,28.93,28.92,28.93,500.0,15.969,15.9745,15.969,15.9745,500.0
2006-03-15 13:15:00,28.93,28.94,28.93,28.93,3000.0,15.9745,15.9801,15.9745,15.9745,3000.0
2006-03-15 13:20:00,28.93,28.93,28.92,28.92,1600.0,15.9745,15.9745,15.969,15.969,1600.0
2006-03-15 13:25:00,28.92,28.92,28.92,28.92,1000.0,15.969,15.969,15.969,15.969,1000.0
2006-03-15 13:30:00,28.92,28.96,28.92,28.96,2800.0,15.969,15.9911,15.969,15.9911,2800.0
2006-03-15 13:35:00,28.96,28.98,28.96,28.97,2600.0,15.9911,16.0021,15.9911,15.9966,2600.0
2006-03-15 13:40:00,28.97,28.99,28.97,28.99,3700.0,15.9966,16.0077,15.9966,16.0077,3700.0
2006-03-15 13:45:00,29.0,29.0,28.98,29.0,5600.0,16.0132,16.0132,16.0021,16.0132,5600.0
2006-03-15 13:50:00,28.99,29.0,28.99,29.0,3300.0,16.0077,16.0132,16.0077,16.0132,3300.0
2006-03-15 13:55:00,29.0,29.0,28.99,28.99,1800.0,16.0132,16.0132,16.0077,16.0077,1800.0
2006-03-15 14:00:00,28.99,29.0,28.99,28.99,3300.0,16.0077,16.0132,16.0077,16.0077,3300.0
2006-03-15 14:05:00,28.99,29.0,28.99,29.0,1900.0,16.0077,16.0132,16.0077,16.0132,1900.0
2006-03-15 14:10:00,29.0,29.04,29.0,29.03,9900.0,16.0132,16.0353,16.0132,16.0297,9900.0
2006-03-15 14:15:00,29.03,29.05,29.03,29.05,3500.0,16.0297,16.0408,16.0297,16.0408,3500.0
2006-03-15 14:20:00,29.04,29.05,29.04,29.05,1400.0,16.0353,16.0408,16.0353,16.0408,1400.0
2006-03-15 14:25:00,29.04,29.06,29.03,29.04,4400.0,16.0353,16.0463,16.0297,16.0353,4400.0
2006-03-15 14:30:00,29.03,29.03,29.02,29.02,3200.0,16.0297,16.0297,16.0242,16.0242,3200.0
2006-03-15 14:35:00,29.02,29.03,29.02,29.03,7000.0,16.0242,16.0297,16.0242,16.0297,7000.0
2006-03-15 14:40:00,29.02,29.03,29.02,29.03,1600.0,16.0242,16.0297,16.0242,16.0297,1600.0
2006-03-15 14:45:00,29.04,29.04,29.02,29.03,800.0,16.0353,16.0353,16.0242,16.0297,800.0
2006-03-15 14:50:00,29.03,29.03,28.97,28.97,7100.0,16.0297,16.0297,15.9966,15.9966,7100.0
2006-03-15 14:55:00,28.98,29.0,28.97,28.99,3600.0,16.0021,16.0132,15.9966,16.0077,3600.0
2006-03-15 15:00:00,29.0,29.03,29.0,29.03,2700.0,16.0132,16.0297,16.0132,16.0297,2700.0
2006-03-15 15:05:00,29.03,29.04,29.03,29.03,1500.0,16.0297,16.0353,16.0297,16.0297,1500.0
2006-03-15 15:10:00,29.03,29.03,29.03,29.03,2400.0,16.0297,16.0297,16.0297,16.0297,2400.0
2006-03-15 15:15:00,29.03,29.03,29.0,29.0,5800.0,16.0297,16.0297,16.0132,16.0132,5800.0
2006-03-15 15:20:00,29.0,29.0,28.98,28.98,6000.0,16.0132,16.0132,16.0021,16.0021,6000.0
2006-03-15 15:25:00,28.99,28.99,28.98,28.98,2800.0,16.0077,16.0077,16.0021,16.0021,2800.0
2006-03-15 15:30:00,28.98,28.99,28.97,28.98,3700.0,16.0021,16.0077,15.9966,16.0021,3700.0
2006-03-15 15:35:00,28.98,29.0,28.98,28.99,5600.0,16.0021,16.0132,16.0021,16.0077,5600.0
2006-03-15 15:40:00,28.99,28.99,28.98,28.99,5900.0,16.0077,16.0077,16.0021,16.0077,5900.0
2006-03-15 15:45:00,28.99,28.99,28.97,28.99,7000.0,16.0077,16.0077,15.9966,16.0077,7000.0
2006-03-15 15:50:00,28.99,28.99,28.94,28.95,5300.0,16.0077,16.0077,15.9801,15.9856,5300.0
2006-03-15 15:55:00,28.95,28.95,28.94,28.94,6700.0,15.9856,15.9856,15.9801,15.9801,6700.0
2006-03-16 09:30:00,28.95,28.96,28.94,28.96,10800.0,15.9856,15.9911,15.9801,15.9911,10800.0
2006-03-16 09:35:00,28.96,29.05,28.96,29.04,10100.0,15.9911,16.0408,15.9911,16.0353,10100.0
2006-03-16 09:40:00,29.05,29.07,29.05,29.07,3000.0,16.0408,16.0518,16.0408,16.0518,3000.0
2006-03-16 09:45:00,29.09,29.1,29.08,29.1,2600.0,16.0629,16.0684,16.0574,16.0684,2600.0
2006-03-16 09:50:00,29.1,29.1,29.04,29.04,2600.0,16.0684,16.0684,16.0353,16.0353,2600.0
2006-03-16 09:55:00,29.04,29.05,29.03,29.03,3300.0,16.0353,16.0408,16.0297,16.0297,3300.0
2006-03-16 10:00:00,29.03,29.05,29.03,29.03,3900.0,16.0297,16.0408,16.0297,16.0297,3900.0
2006-03-16 10:05:00,29.02,29.02,28.9,28.9,16600.0,16.0242,16.0242,15.958,15.958,16600.0
2006-03-16 10:10:00,28.92,28.97,28.89,28.96,6700.0,15.969,15.9966,15.9524,15.9911,6700.0
2006-03-16 10:15:00,28.95,28.95,28.93,28.93,1700.0,15.9856,15.9856,15.9745,15.9745,1700.0
2006-03-16 10:20:00,28.92,28.92,28.9,28.9,4300.0,15.969,15.969,15.958,15.958,4300.0
2006-03-16 10:25:00,28.91,28.91,28.85,28.88,7200.0,15.9635,15.9635,15.9304,15.9469,7200.0
2006-03-16 10:30:00,28.87,29.0,28.87,29.0,80500.0,15.9414,16.0132,15.9414,16.0132,80500.0
2006-03-16 10:35:00,29.0,29.02,29.0,29.01,6600.0,16.0132,16.0242,16.0132,16.0187,6600.0
2006-03-16 10:40:00,29.02,29.02,29.01,29.01,3900.0,16.0242,16.0242,16.0187,16.0187,3900.0
2006-03-16 10:45:00,29.0,29.0,28.97,28.97,11400.0,16.0132,16.0132,15.9966,15.9966,11400.0
2006-03-16 10:50:00,28.96,29.01,28.96,29.01,9000.0,15.9911,16.0187,15.9911,16.0187,9000.0
2006-03-16 10:55:00,29.01,29.03,28.99,29.01,7700.0,16.0187,16.0297,16.0077,16.0187,7700.0
2006-03-16 11:00:00,29.02,29.02,29.0,29.0,3900.0,16.0242,16.0242,16.0132,16.0132,3900.0
2006-03-16 11:05:00,29.01,29.03,29.0,29.02,6600.0,16.0187,16.0297,16.0132,16.0242,6600.0
2006-03-16 11:10:00,29.03,29.04,29.02,29.03,4300.0,16.0297,16.0353,16.0242,16.0297,4300.0
2006-03-16 11:15:00,29.04,29.04,29.01,29.01,5200.0,16.0353,16.0353,16.0187,16.0187,5200.0
2006-03-16 11:20:00,29.01,29.02,29.0,29.01,5100.0,16.0187,16.0242,16.0132,16.0187,5100.0
2006-03-16 11:25:00,29.01,29.01,29.0,29.0,9100.0,16.0187,16.0187,16.0132,16.0132,9100.0
2006-03-16 11:30:00,29.0,29.02,29.0,29.01,4600.0,16.0132,16.0242,16.0132,16.0187,4600.0
2006-03-16 11:35:00,29.01,29.01,29.0,29.01,7500.0,16.0187,16.0187,16.0132,16.0187,7500.0
2006-03-16 11:40:00,29.01,29.04,29.0,29.01,3400.0,16.0187,16.0353,16.0132,16.0187,3400.0
2006-03-16 11:45:00,29.02,29.04,28.98,28.98,2600.0,16.0242,16.0353,16.0021,16.0021,2600.0
2006-03-16 11:50:00,28.99,29.0,28.97,29.0,2900.0,16.0077,16.0132,15.9966,16.0132,2900.0
2006-03-16 11:55:00,29.0,29.01,29.0,29.0,2100.0,16.0132,16.0187,16.0132,16.0132,2100.0
2006-03-16 12:00:00,29.0,29.01,29.0,29.0,5800.0,16.0132,16.0187,16.0132,16.0132,5800.0
2006-03-16 12:05:00,29.0,29.01,29.0,29.01,3400.0,16.0132,16.0187,16.0132,16.0187,3400.0
2006-03-16 12:10:00,29.01,29.01,29.0,29.0,1600.0,16.0187,16.0187,16.0132,16.0132,1600.0
2006-03-16 12:15:00,29.0,29.01,28.98,28.99,3900.0,16.0132,16.0187,16.0021,16.0077,3900.0
2006-03-16 12:20:00,28.98,29.0,28.97,29.0,4700.0,16.0021,16.0132,15.9966,16.0132,4700.0
2006-03-16 12:25:00,29.0,29.0,28.99,28.99,6300.0,16.0132,16.0132,16.0077,16.0077,6300.0
2006-03-16 12:30:00,29.0,29.0,28.99,29.0,6800.0,16.0132,16.0132,16.0077,16.0132,6800.0
2006-03-16 12:35:00,29.0,29.0,28.99,28.99,3700.0,16.0132,16.0132,16.0077,16.0077,3700.0
2006-03-16 12:40:00,29.0,29.0,28.99,29.0,4100.0,16.0132,16.0132,16.0077,16.0132,4100.0
2006-03-16 12:45:00,29.0,29.0,28.99,29.0,4000.0,16.0132,16.0132,16.0077,16.0132,4000.0
2006-03-16 12:50:00,29.0,29.0,28.99,28.99,3400.0,16.0132,16.0132,16.0077,16.0077,3400.0
2006-03-16 12:55:00,29.0,29.0,28.99,29.0,3200.0,16.0132,16.0132,16.0077,16.0132,3200.0
2006-03-16 13:00:00,28.99,29.0,28.99,28.99,3400.0,16.0077,16.0132,16.0077,16.0077,3400.0
2006-03-16 13:05:00,28.99,29.0,28.98,28.99,4800.0,16.0077,16.0132,16.0021,16.0077,4800.0
2006-03-16 13:10:00,28.99,29.0,28.98,28.98,5100.0,16.0077,16.0132,16.0021,16.0021,5100.0
2006-03-16 13:15:00,28.98,29.0,28.98,29.0,3900.0,16.0021,16.0132,16.0021,16.0132,3900.0
2006-03-16 13:20:00,29.0,29.0,28.99,29.0,10200.0,16.0132,16.0132,16.0077,16.0132,10200.0
2006-03-16 13:25:00,29.0,29.0,28.99,29.0,6100.0,16.0132,16.0132,16.0077,16.0132,6100.0
2006-03-16 13:30:00,29.0,29.0,28.99,29.0,4100.0,16.0132,16.0132,16.0077,16.0132,4100.0
2006-03-16 13:35:00,29.0,29.0,28.99,28.99,3400.0,16.0132,16.0132,16.0077,16.0077,3400.0
2006-03-16 13:40:00,29.0,29.03,29.0,29.01,14700.0,16.0132,16.0297,16.0132,16.0187,14700.0
2006-03-16 13:45:00,29.01,29.02,29.0,29.0,9900.0,16.0187,16.0242,16.0132,16.0132,9900.0
2006-03-16 13:50:00,28.99,28.99,28.96,28.96,5700.0,16.0077,16.0077,15.9911,15.9911,5700.0
2006-03-16 13:55:00,28.96,28.98,28.96,28.97,11600.0,15.9911,16.0021,15.9911,15.9966,11600.0
2006-03-16 14:00:00,28.97,28.99,28.96,28.99,9400.0,15.9966,16.0077,15.9911,16.0077,9400.0
2006-03-16 14:05:00,28.99,29.0,28.98,29.0,10000.0,16.0077,16.0132,16.0021,16.0132,10000.0
2006-03-16 14:10:00,29.0,29.0,28.99,29.0,6900.0,16.0132,16.0132,16.0077,16.0132,6900.0
2006-03-16 14:15:00,29.0,29.01,28.99,29.01,5700.0,16.0132,16.0187,16.0077,16.0187,5700.0
2006-03-16 14:20:00,29.01,29.02,29.0,29.02,3900.0,16.0187,16.0242,16.0132,16.0242,3900.0
2006-03-16 14:25:00,29.02,29.03,29.01,29.03,3200.0,16.0242,16.0297,16.0187,16.0297,3200.0
2006-03-16 14:30:00,29.03,29.06,29.03,29.06,6300.0,16.0297,16.0463,16.0297,16.0463,6300.0
2006-03-16 14:35:00,29.06,29.06,29.05,29.05,2000.0,16.0463,16.0463,16.0408,16.0408,2000.0
2006-03-16 14:40:00,29.05,29.06,29.04,29.05,4600.0,16.0408,16.0463,16.0353,16.0408,4600.0
2006-03-16 14:45:00,29.05,29.06,29.04,29.05,5600.0,16.0408,16.0463,16.0353,16.0408,5600.0
2006-03-16 14:50:00,29.06,29.06,29.02,29.03,5400.0,16.0463,16.0463,16.0242,16.0297,5400.0
2006-03-16 14:55:00,29.03,29.03,29.02,29.03,3200.0,16.0297,16.0297,16.0242,16.0297,3200.0
2006-03-16 15:00:00,29.02,29.03,29.02,29.03,2500.0,16.0242,16.0297,16.0242,16.0297,2500.0
2006-03-16 15:05:00,29.03,29.03,29.01,29.02,5000.0,16.0297,16.0297,16.0187,16.0242,5000.0
2006-03-16 15:10:00,29.02,29.02,28.98,28.99,13400.0,16.0242,16.0242,16.0021,16.0077,13400.0
2006-03-16 15:15:00,28.99,28.99,28.9,28.97,28400.0,16.0077,16.0077,15.958,15.9966,28400.0
2006-03-16 15:20:00,28.96,29.01,28.96,29.01,20500.0,15.9911,16.0187,15.9911,16.0187,20500.0
2006-03-16 15:25:00,29.01,29.01,29.0,29.01,5100.0,16.0187,16.0187,16.0132,16.0187,5100.0
2006-03-16 15:30:00,29.01,29.01,29.0,29.0,10900.0,16.0187,16.0187,16.0132,16.0132,10900.0
2006-03-16 15:35:00,29.0,29.01,29.0,29.0,5500.0,16.0132,16.0187,16.0132,16.0132,5500.0
2006-03-16 15:40:00,29.0,29.0,28.97,28.99,20800.0,16.0132,16.0132,15.9966,16.0077,20800.0
2006-03-16 15:45:00,28.99,29.0,28.98,29.0,9300.0,16.0077,16.0132,16.0021,16.0132,9300.0
2006-03-16 15:50:00,29.0,29.01,28.99,29.01,31700.0,16.0132,16.0187,16.0077,16.0187,31700.0
2006-03-16 15:55:00,29.0,29.0,28.99,28.99,48700.0,16.0132,16.0132,16.0077,16.0077,48700.0
2006-03-17 09:30:00,29.0,29.03,28.92,28.92,149000.0,16.0132,16.0297,15.969,15.969,149000.0
2006-03-17 09:35:00,28.91,28.91,28.83,28.83,2600.0,15.9635,15.9635,15.9193,15.9193,2600.0
2006-03-17 09:40:00,28.83,28.83,28.78,28.79,4200.0,15.9193,15.9193,15.8917,15.8972,4200.0
2006-03-17 09:45:00,28.8,28.86,28.8,28.86,5000.0,15.9027,15.9359,15.9027,15.9359,5000.0
2006-03-17 09:50:00,28.84,28.91,28.84,28.91,7000.0,15.9248,15.9635,15.9248,15.9635,7000.0
2006-03-17 09:55:00,28.92,28.99,28.92,28.99,3500.0,15.969,16.0077,15.969,16.0077,3500.0
2006-03-17 10:00:00,29.0,29.01,29.0,29.01,25800.0,16.0132,16.0187,16.0132,16.0187,25800.0
2006-03-17 10:05:00,29.01,29.02,29.0,29.0,5500.0,16.0187,16.0242,16.0132,16.0132,5500.0
2006-03-17 10:10:00,29.01,29.02,29.0,29.0,1900.0,16.0187,16.0242,16.0132,16.0132,1900.0
2006-03-17 10:15:00,29.0,29.02,29.0,29.02,600.0,16.0132,16.0242,16.0132,16.0242,600.0
2006-03-17 10:20:00,29.01,29.02,29.0,29.0,3300.0,16.0187,16.0242,16.0132,16.0132,3300.0
2006-03-17 10:25:00,28.99,29.0,28.99,29.0,500.0,16.0077,16.0132,16.0077,16.0132,500.0
2006-03-17 10:30:00,29.0,29.01,28.99,28.99,2300.0,16.0132,16.0187,16.0077,16.0077,2300.0
2006-03-17 10:35:00,28.98,28.99,28.98,28.98,900.0,16.0021,16.0077,16.0021,16.0021,900.0
2006-03-17 10:40:00,28.97,28.99,28.97,28.98,3900.0,15.9966,16.0077,15.9966,16.0021,3900.0
2006-03-17 10:45:00,28.98,29.0,28.97,28.98,2900.0,16.0021,16.0132,15.9966,16.0021,2900.0
2006-03-17 10:50:00,28.98,28.99,28.98,28.99,1300.0,16.0021,16.0077,16.0021,16.0077,1300.0
2006-03-17 10:55:00,28.98,28.99,28.97,28.99,7200.0,16.0021,16.0077,15.9966,16.0077,7200.0
2006-03-17 11:00:00,28.99,28.99,28.98,28.99,3800.0,16.0077,16.0077,16.0021,16.0077,3800.0
2006-03-17 11:05:00,28.99,28.99,28.97,28.99,3400.0,16.0077,16.0077,15.9966,16.0077,3400.0
2006-03-17 11:10:00,28.99,28.99,28.98,28.99,2500.0,16.0077,16.0077,16.0021,16.0077,2500.0
2006-03-17 11:15:00,28.98,28.98,28.97,28.97,1600.0,16.0021,16.0021,15.9966,15.9966,1600.0
2006-03-17 11:20:00,28.97,28.99,28.97,28.98,6100.0,15.9966,16.0077,15.9966,16.0021,6100.0
2006-03-17 11:25:00,28.98,28.98,28.98,28.98,1000.0,16.0021,16.0021,16.0021,16.0021,1000.0
2006-03-17 11:30:00,28.98,28.99,28.98,28.99,1800.0,16.0021,16.0077,16.0021,16.0077,1800.0
2006-03-17 11:35:00,28.99,28.99,28.99,28.99,0.0,16.0077,16.0077,16.0077,16.0077,0.0
2006-03-17 11:40:00,28.99,28.99,28.98,28.99,2000.0,16.0077,16.0077,16.0021,16.0077,2000.0
2006-03-17 11:45:00,28.99,28.99,28.98,28.98,1700.0,16.0077,16.0077,16.0021,16.0021,1700.0
2006-03-17 11:50:00,28.98,28.99,28.96,28.99,14300.0,16.0021,16.0077,15.9911,16.0077,14300.0
2006-03-17 11:55:00,28.99,29.0,28.99,29.0,4400.0,16.0077,16.0132,16.0077,16.0132,4400.0
2006-03-17 12:00:00,29.0,29.01,29.0,29.01,2400.0,16.0132,16.0187,16.0132,16.0187,2400.0
2006-03-17 12:05:00,29.0,29.01,29.0,29.01,1300.0,16.0132,16.0187,16.0132,16.0187,1300.0
2006-03-17 12:10:00,29.0,29.0,29.0,29.0,200.0,16.0132,16.0132,16.0132,16.0132,200.0
2006-03-17 12:15:00,29.01,29.01,29.01,29.01,1400.0,16.0187,16.0187,16.0187,16.0187,1400.0
2006-03-17 12:20:00,29.01,29.01,29.01,29.01,100.0,16.0187,16.0187,16.0187,16.0187,100.0
2006-03-17 12:25:00,29.0,29.01,29.0,29.0,1000.0,16.0132,16.0187,16.0132,16.0132,1000.0
2006-03-17 12:30:00,29.0,29.02,29.0,29.01,2500.0,16.0132,16.0242,16.0132,16.0187,2500.0
2006-03-17 12:35:00,29.02,29.02,29.0,29.0,900.0,16.0242,16.0242,16.0132,16.0132,900.0
2006-03-17 12:40:00,29.0,29.02,29.0,29.01,1000.0,16.0132,16.0242,16.0132,16.0187,1000.0
2006-03-17 12:45:00,29.01,29.01,29.0,29.0,500.0,16.0187,16.0187,16.0132,16.0132,500.0
2006-03-17 12:50:00,29.0,29.0,29.0,29.0,300.0,16.0132,16.0132,16.0132,16.0132,300.0
2006-03-17 12:55:00,29.0,29.01,28.99,29.01,3600.0,16.0132,16.0187,16.0077,16.0187,3600.0
2006-03-17 13:00:00,29.01,29.01,29.0,29.0,400.0,16.0187,16.0187,16.0132,16.0132,400.0
2006-03-17 13:05:00,29.01,29.01,29.0,29.0,3200.0,16.0187,16.0187,16.0132,16.0132,3200.0
2006-03-17 13:10:00,29.0,29.0,28.99,28.99,16900.0,16.0132,16.0132,16.0077,16.0077,16900.0
2006-03-17 13:15:00,28.99,29.0,28.99,28.99,700.0,16.0077,16.0132,16.0077,16.0077,700.0
2006-03-17 13:20:00,28.99,29.0,28.97,28.98,2200.0,16.0077,16.0132,15.9966,16.0021,2200.0
2006-03-17 13:25:00,28.99,29.01,28.99,29.01,2300.0,16.0077,16.0187,16.0077,16.0187,2300.0
2006-03-17 13:30:00,29.01,29.01,29.0,29.0,1600.0,16.0187,16.0187,16.0132,16.0132,1600.0
2006-03-17 13:35:00,29.0,29.01,28.99,29.01,1300.0,16.0132,16.0187,16.0077,16.0187,1300.0
2006-03-17 13:40:00,29.01,29.01,29.0,29.01,1700.0,16.0187,16.0187,16.0132,16.0187,1700.0
2006-03-17 13:45:00,29.01,29.04,29.01,29.04,3100.0,16.0187,16.0353,16.0187,16.0353,3100.0
2006-03-17 13:50:00,29.03,29.03,28.99,28.99,4300.0,16.0297,16.0297,16.0077,16.0077,4300.0
2006-03-17 13:55:00,29.0,29.01,29.0,29.01,1700.0,16.0132,16.0187,16.0132,16.0187,1700.0
2006-03-17 14:00:00,29.01,29.02,29.01,29.02,3500.0,16.0187,16.0242,16.0187,16.0242,3500.0
2006-03-17 14:05:00,29.02,29.02,29.01,29.01,2200.0,16.0242,16.0242,16.0187,16.0187,2200.0
2006-03-17 14:10:00,29.01,29.02,29.01,29.02,1200.0,16.0187,16.0242,16.0187,16.0242,1200.0
2006-03-17 14:15:00,29.01,29.02,29.0,29.0,5100.0,16.0187,16.0242,16.0132,16.0132,5100.0
2006-03-17 14:20:00,29.0,29.0,29.0,29.0,400.0,16.0132,16.0132,16.0132,16.0132,400.0
2006-03-17 14:25:00,29.0,29.0,29.0,29.0,300.0,16.0132,16.0132,16.0132,16.0132,300.0
2006-03-17 14:30:00,29.01,29.01,28.99,28.99,6000.0,16.0187,16.0187,16.0077,16.0077,6000.0
2006-03-17 14:35:00,29.0,29.0,28.99,29.0,3700.0,16.0132,16.0132,16.0077,16.0132,3700.0
2006-03-17 14:40:00,29.0,29.01,29.0,29.0,1200.0,16.0132,16.0187,16.0132,16.0132,1200.0
2006-03-17 14:45:00,29.0,29.01,28.99,29.0,2100.0,16.0132,16.0187,16.0077,16.0132,2100.0
2006-03-17 14:50:00,28.99,29.0,28.97,28.98,5500.0,16.0077,16.0132,15.9966,16.0021,5500.0
2006-03-17 14:55:00,28.98,28.98,28.97,28.97,6900.0,16.0021,16.0021,15.9966,15.9966,6900.0
2006-03-17 15:00:00,28.96,28.97,28.93,28.95,2800.0,15.9911,15.9966,15.9745,15.9856,2800.0
2006-03-17 15:05:00,28.93,28.94,28.93,28.94,2000.0,15.9745,15.9801,15.9745,15.9801,2000.0
2006-03-17 15:10:00,28.94,28.94,28.93,28.94,2600.0,15.9801,15.9801,15.9745,15.9801,2600.0
2006-03-17 15:15:00,28.93,28.94,28.93,28.93,2300.0,15.9745,15.9801,15.9745,15.9745,2300.0
2006-03-17 15:20:00,28.94,28.98,28.94,28.97,23800.0,15.9801,16.0021,15.9801,15.9966,23800.0
2006-03-17 15:25:00,28.97,29.0,28.97,28.99,1900.0,15.9966,16.0132,15.9966,16.0077,1900.0
2006-03-17 15:30:00,29.0,29.01,29.0,29.01,4000.0,16.0132,16.0187,16.0132,16.0187,4000.0
2006-03-17 15:35:00,29.02,29.04,29.02,29.04,3900.0,16.0242,16.0353,16.0242,16.0353,3900.0
2006-03-17 15:40:00,29.05,29.05,29.03,29.04,3000.0,16.0408,16.0408,16.0297,16.0353,3000.0
2006-03-17 15:45:00,29.04,29.04,29.03,29.04,1700.0,16.0353,16.0353,16.0297,16.0353,1700.0
2006-03-17 15:50:00,29.03,29.04,29.0,29.01,5700.0,16.0297,16.0353,16.0132,16.0187,5700.0
2006-03-17 15:55:00,29.0,29.01,29.0,29.01,2400.0,16.0132,16.0187,16.0132,16.0187,2400.0
2006-03-20 09:30:00,29.04,29.08,29.01,29.08,3000.0,16.0353,16.0574,16.0187,16.0574,3000.0
2006-03-20 09:35:00,29.1,29.15,29.08,29.11,7400.0,16.0684,16.096,16.0574,16.0739,7400.0
2006-03-20 09:40:00,29.1,29.15,29.1,29.13,1500.0,16.0684,16.096,16.0684,16.085,1500.0
2006-03-20 09:45:00,29.13,29.13,29.12,29.12,500.0,16.085,16.085,16.0794,16.0794,500.0
2006-03-20 09:50:00,29.12,29.12,29.06,29.06,2100.0,16.0794,16.0794,16.0463,16.0463,2100.0
2006-03-20 09:55:00,29.06,29.07,29.03,29.07,3400.0,16.0463,16.0518,16.0297,16.0518,3400.0
2006-03-20 10:00:00,29.07,29.07,29.04,29.05,1000.0,16.0518,16.0518,16.0353,16.0408,1000.0
2006-03-20 10:05:00,29.05,29.05,29.03,29.04,3100.0,16.0408,16.0408,16.0297,16.0353,3100.0
2006-03-20 10:10:00,29.04,29.06,29.04,29.05,2500.0,16.0353,16.0463,16.0353,16.0408,2500.0
2006-03-20 10:15:00,29.04,29.04,29.04,29.04,600.0,16.0353,16.0353,16.0353,16.0353,600.0
2006-03-20 10:20:00,29.05,29.06,29.05,29.06,1500.0,16.0408,16.0463,16.0408,16.0463,1500.0
2006-03-20 10:25:00,29.06,29.06,29.0,29.0,2200.0,16.0463,16.0463,16.0132,16.0132,2200.0
2006-03-20 10:30:00,29.0,29.01,29.0,29.0,4400.0,16.0132,16.0187,16.0132,16.0132,4400.0
2006-03-20 10:35:00,29.0,29.01,29.0,29.0,3300.0,16.0132,16.0187,16.0132,16.0132,3300.0
2006-03-20 10:40:00,29.0,29.0,28.99,28.99,2500.0,16.0132,16.0132,16.0077,16.0077,2500.0
2006-03-20 10:45:00,29.0,29.0,28.96,28.97,3400.0,16.0132,16.0132,15.9911,15.9966,3400.0
2006-03-20 10:50:00,28.97,28.97,28.96,28.97,1300.0,15.9966,15.9966,15.9911,15.9966,1300.0
2006-03-20 10:55:00,28.98,29.05,28.98,29.05,1200.0,16.0021,16.0408,16.0021,16.0408,1200.0
2006-03-20 11:00:00,29.05,29.06,29.04,29.04,3300.0,16.0408,16.0463,16.0353,16.0353,3300.0
2006-03-20 11:05:00,29.05,29.05,29.02,29.04,1300.0,16.0408,16.0408,16.0242,16.0353,1300.0
2006-03-20 11:10:00,29.03,29.03,29.0,29.01,1500.0,16.0297,16.0297,16.0132,16.0187,1500.0
2006-03-20 11:15:00,29.01,29.04,28.99,29.0,5600.0,16.0187,16.0353,16.0077,16.0132,5600.0
2006-03-20 11:20:00,29.0,29.03,29.0,29.03,1400.0,16.0132,16.0297,16.0132,16.0297,1400.0
2006-03-20 11:25:00,29.03,29.04,29.02,29.04,1900.0,16.0297,16.0353,16.0242,16.0353,1900.0
2006-03-20 11:30:00,29.04,29.04,29.04,29.04,1000.0,16.0353,16.0353,16.0353,16.0353,1000.0
2006-03-20 11:35:00,29.04,29.05,29.04,29.05,2300.0,16.0353,16.0408,16.0353,16.0408,2300.0
2006-03-20 11:40:00,29.05,29.05,29.04,29.05,1000.0,16.0408,16.0408,16.0353,16.0408,1000.0
2006-03-20 11:45:00,29.05,29.06,29.04,29.04,2000.0,16.0408,16.0463,16.0353,16.0353,2000.0
2006-03-20 11:50:00,29.05,29.1,29.05,29.08,1500.0,16.0408,16.0684,16.0408,16.0574,1500.0
2006-03-20 11:55:00,29.07,29.08,29.07,29.08,800.0,16.0518,16.0574,16.0518,16.0574,800.0
2006-03-20 12:00:00,29.08,29.09,29.08,29.09,1100.0,16.0574,16.0629,16.0574,16.0629,1100.0
2006-03-20 12:05:00,29.09,29.09,29.06,29.06,1200.0,16.0629,16.0629,16.0463,16.0463,1200.0
2006-03-20 12:10:00,29.06,29.06,29.05,29.06,2200.0,16.0463,16.0463,16.0408,16.0463,2200.0
2006-03-20 12:15:00,29.06,29.06,29.05,29.06,800.0,16.0463,16.0463,16.0408,16.0463,800.0
2006-03-20 12:20:00,29.06,29.07,29.05,29.05,1600.0,16.0463,16.0518,16.0408,16.0408,1600.0
2006-03-20 12:25:00,29.06,29.07,29.06,29.07,1500.0,16.0463,16.0518,16.0463,16.0518,1500.0
2006-03-20 12:30:00,29.07,29.07,29.06,29.07,900.0,16.0518,16.0518,16.0463,16.0518,900.0
2006-03-20 12:35:00,29.07,29.09,29.07,29.08,1900.0,16.0518,16.0629,16.0518,16.0574,1900.0
2006-03-20 12:40:00,29.08,29.1,29.08,29.08,2300.0,16.0574,16.0684,16.0574,16.0574,2300.0
2006-03-20 12:45:00,29.08,29.1,29.08,29.1,1900.0,16.0574,16.0684,16.0574,16.0684,1900.0
2006-03-20 12:50:00,29.11,29.11,29.08,29.09,2600.0,16.0739,16.0739,16.0574,16.0629,2600.0
2006-03-20 12:55:00,29.1,29.1,29.09,29.09,2700.0,16.0684,16.0684,16.0629,16.0629,2700.0
2006-03-20 13:00:00,29.1,29.1,29.09,29.09,800.0,16.0684,16.0684,16.0629,16.0629,800.0
2006-03-20 13:05:00,29.09,29.09,29.09,29.09,1300.0,16.0629,16.0629,16.0629,16.0629,1300.0
2006-03-20 13:10:00,29.09,29.1,29.08,29.09,700.0,16.0629,16.0684,16.0574,16.0629,700.0
2006-03-20 13:15:00,29.1,29.1,29.1,29.1,1300.0,16.0684,16.0684,16.0684,16.0684,1300.0
2006-03-20 13:20:00,29.1,29.1,29.09,29.1,2200.0,16.0684,16.0684,16.0629,16.0684,2200.0
2006-03-20 13:25:00,29.1,29.1,29.09,29.1,1400.0,16.0684,16.0684,16.0629,16.0684,1400.0
2006-03-20 13:30:00,29.1,29.1,29.07,29.07,1800.0,16.0684,16.0684,16.0518,16.0518,1800.0
2006-03-20 13:35:00,29.06,29.06,29.05,29.05,3000.0,16.0463,16.0463,16.0408,16.0408,3000.0
2006-03-20 13:40:00,29.05,29.05,29.04,29.04,1300.0,16.0408,16.0408,16.0353,16.0353,1300.0
2006-03-20 13:45:00,29.04,29.05,29.03,29.04,1300.0,16.0353,16.0408,16.0297,16.0353,1300.0
2006-03-20 13:50:00,29.04,29.04,29.03,29.03,2100.0,16.0353,16.0353,16.0297,16.0297,2100.0
2006-03-20 13:55:00,29.04,29.05,29.03,29.04,4500.0,16.0353,16.0408,16.0297,16.0353,4500.0
2006-03-20 14:00:00,29.04,29.06,29.03,29.06,3300.0,16.0353,16.0463,16.0297,16.0463,3300.0
2006-03-20 14:05:00,29.06,29.07,29.06,29.06,2400.0,16.0463,16.0518,16.0463,16.0463,2400.0
2006-03-20 14:10:00,29.06,29.06,29.04,29.04,900.0,16.0463,16.0463,16.0353,16.0353,900.0
2006-03-20 14:15:00,29.04,29.05,29.04,29.05,2300.0,16.0353,16.0408,16.0353,16.0408,2300.0
2006-03-20 14:20:00,29.05,29.05,29.04,29.04,700.0,16.0408,16.0408,16.0353,16.0353,700.0
2006-03-20 14:25:00,29.04,29.07,29.04,29.06,2200.0,16.0353,16.0518,16.0353,16.0463,2200.0
2006-03-20 14:30:00,29.06,29.06,29.03,29.04,1300.0,16.0463,16.0463,16.0297,16.0353,1300.0
2006-03-20 14:35:00,29.03,29.04,29.03,29.03,3100.0,16.0297,16.0353,16.0297,16.0297,3100.0
2006-03-20 14:40:00,29.03,29.03,29.0,29.0,5700.0,16.0297,16.0297,16.0132,16.0132,5700.0
2006-03-20 14:45:00,29.0,29.02,29.0,29.02,2900.0,16.0132,16.0242,16.0132,16.0242,2900.0
2006-03-20 14:50:00,29.01,29.02,29.0,29.01,2200.0,16.0187,16.0242,16.0132,16.0187,2200.0
2006-03-20 14:55:00,29.01,29.01,28.96,28.99,4400.0,16.0187,16.0187,15.9911,16.0077,4400.0
2006-03-20 15:00:00,28.98,28.99,28.97,28.98,4400.0,16.0021,16.0077,15.9966,16.0021,4400.0
2006-03-20 15:05:00,28.98,29.0,28.95,29.0,9100.0,16.0021,16.0132,15.9856,16.0132,9100.0
2006-03-20 15:10:00,29.0,29.0,28.99,28.99,2900.0,16.0132,16.0132,16.0077,16.0077,2900.0
2006-03-20 15:15:00,28.99,28.99,28.98,28.98,6500.0,16.0077,16.0077,16.0021,16.0021,6500.0
2006-03-20 15:20:00,28.98,29.05,28.98,29.05,7000.0,16.0021,16.0408,16.0021,16.0408,7000.0
2006-03-20 15:25:00,29.05,29.08,29.05,29.05,5800.0,16.0408,16.0574,16.0408,16.0408,5800.0
2006-03-20 15:30:00,29.05,29.09,29.05,29.07,5500.0,16.0408,16.0629,16.0408,16.0518,5500.0
2006-03-20 15:35:00,29.08,29.08,29.05,29.06,3800.0,16.0574,16.0574,16.0408,16.0463,3800.0
2006-03-20 15:40:00,29.06,29.08,29.05,29.08,6500.0,16.0463,16.0574,16.0408,16.0574,6500.0
2006-03-20 15:45:00,29.08,29.08,29.02,29.03,5500.0,16.0574,16.0574,16.0242,16.0297,5500.0
2006-03-20 15:50:00,29.03,29.04,29.0,29.0,6300.0,16.0297,16.0353,16.0132,16.0132,6300.0
2006-03-20 15:55:00,29.0,29.02,28.98,29.01,11300.0,16.0132,16.0242,16.0021,16.0187,11300.0
2006-03-21 09:30:00,28.98,29.05,28.98,29.01,10000.0,16.0021,16.0408,16.0021,16.0187,10000.0
2006-03-21 09:35:00,29.01,29.04,29.01,29.04,1400.0,16.0187,16.0353,16.0187,16.0353,1400.0
2006-03-21 09:40:00,29.05,29.07,29.0,29.07,2100.0,16.0408,16.0518,16.0132,16.0518,2100.0
2006-03-21 09:45:00,29.07,29.08,29.0,29.0,3700.0,16.0518,16.0574,16.0132,16.0132,3700.0
2006-03-21 09:50:00,29.01,29.01,28.95,28.99,1500.0,16.0187,16.0187,15.9856,16.0077,1500.0
2006-03-21 09:55:00,28.99,29.0,28.99,29.0,1400.0,16.0077,16.0132,16.0077,16.0132,1400.0
2006-03-21 10:00:00,29.0,29.01,29.0,29.0,2400.0,16.0132,16.0187,16.0132,16.0132,2400.0
2006-03-21 10:05:00,29.0,29.0,28.97,29.0,1900.0,16.0132,16.0132,15.9966,16.0132,1900.0
2006-03-21 10:10:00,28.98,29.0,28.96,28.99,1700.0,16.0021,16.0132,15.9911,16.0077,1700.0
2006-03-21 10:15:00,28.99,28.99,28.94,28.96,1500.0,16.0077,16.0077,15.9801,15.9911,1500.0
2006-03-21 10:20:00,28.96,28.97,28.94,28.97,1500.0,15.9911,15.9966,15.9801,15.9966,1500.0
2006-03-21 10:25:00,29.0,29.0,28.98,28.98,2400.0,16.0132,16.0132,16.0021,16.0021,2400.0
2006-03-21 10:30:00,28.99,28.99,28.94,28.94,1900.0,16.0077,16.0077,15.9801,15.9801,1900.0
2006-03-21 10:35:00,28.95,28.95,28.94,28.95,1900.0,15.9856,15.9856,15.9801,15.9856,1900.0
2006-03-21 10:40:00,28.95,28.99,28.95,28.99,4000.0,15.9856,16.0077,15.9856,16.0077,4000.0
2006-03-21 10:45:00,28.99,28.99,28.97,28.98,1300.0,16.0077,16.0077,15.9966,16.0021,1300.0
2006-03-21 10:50:00,28.98,28.98,28.96,28.96,800.0,16.0021,16.0021,15.9911,15.9911,800.0
2006-03-21 10:55:00,28.95,28.98,28.95,28.98,1300.0,15.9856,16.0021,15.9856,16.0021,1300.0
2006-03-21 11:00:00,28.98,28.99,28.95,28.99,3200.0,16.0021,16.0077,15.9856,16.0077,3200.0
2006-03-21 11:05:00,28.98,28.99,28.96,28.96,3200.0,16.0021,16.0077,15.9911,15.9911,3200.0
2006-03-21 11:10:00,28.97,28.97,28.96,28.97,2000.0,15.9966,15.9966,15.9911,15.9966,2000.0
2006-03-21 11:15:00,28.96,28.99,28.96,28.97,2700.0,15.9911,16.0077,15.9911,15.9966,2700.0
2006-03-21 11:20:00,28.98,28.99,28.98,28.99,600.0,16.0021,16.0077,16.0021,16.0077,600.0
2006-03-21 11:25:00,28.99,28.99,28.97,28.98,700.0,16.0077,16.0077,15.9966,16.0021,700.0
2006-03-21 11:30:00,28.98,29.0,28.96,29.0,6800.0,16.0021,16.0132,15.9911,16.0132,6800.0
2006-03-21 11:35:00,28.99,29.02,28.99,29.02,4400.0,16.0077,16.0242,16.0077,16.0242,4400.0
2006-03-21 11:40:00,29.01,29.04,29.0,29.03,6400.0,16.0187,16.0353,16.0132,16.0297,6400.0
2006-03-21 11:45:00,29.04,29.04,28.98,28.99,6600.0,16.0353,16.0353,16.0021,16.0077,6600.0
2006-03-21 11:50:00,28.99,29.0,28.98,29.0,2400.0,16.0077,16.0132,16.0021,16.0132,2400.0
2006-03-21 11:55:00,29.0,29.0,28.99,29.0,1300.0,16.0132,16.0132,16.0077,16.0132,1300.0
2006-03-21 12:00:00,29.0,29.0,29.0,29.0,800.0,16.0132,16.0132,16.0132,16.0132,800.0
2006-03-21 12:05:00,29.0,29.0,28.99,28.99,7900.0,16.0132,16.0132,16.0077,16.0077,7900.0
2006-03-21 12:10:00,28.99,29.01,28.99,29.01,10400.0,16.0077,16.0187,16.0077,16.0187,10400.0
2006-03-21 12:15:00,29.0,29.05,29.0,29.03,8700.0,16.0132,16.0408,16.0132,16.0297,8700.0
2006-03-21 12:20:00,29.03,29.04,29.01,29.01,3700.0,16.0297,16.0353,16.0187,16.0187,3700.0
2006-03-21 12:25:00,29.0,29.01,28.98,28.99,2300.0,16.0132,16.0187,16.0021,16.0077,2300.0
2006-03-21 12:30:00,28.99,28.99,28.99,28.99,1000.0,16.0077,16.0077,16.0077,16.0077,1000.0
2006-03-21 12:35:00,28.99,28.99,28.99,28.99,200.0,16.0077,16.0077,16.0077,16.0077,200.0
2006-03-21 12:40:00,28.99,28.99,28.99,28.99,1600.0,16.0077,16.0077,16.0077,16.0077,1600.0
2006-03-21 12:45:00,29.0,29.0,28.99,28.99,1500.0,16.0132,16.0132,16.0077,16.0077,1500.0
2006-03-21 12:50:00,29.0,29.0,28.98,28.99,5400.0,16.0132,16.0132,16.0021,16.0077,5400.0
2006-03-21 12:55:00,28.98,28.98,28.95,28.96,1400.0,16.0021,16.0021,15.9856,15.9911,1400.0
2006-03-21 13:00:00,28.96,28.97,28.95,28.95,2500.0,15.9911,15.9966,15.9856,15.9856,2500.0
2006-03-21 13:05:00,28.96,28.96,28.95,28.95,900.0,15.9911,15.9911,15.9856,15.9856,900.0
2006-03-21 13:10:00,28.96,28.97,28.96,28.97,1700.0,15.9911,15.9966,15.9911,15.9966,1700.0
2006-03-21 13:15:00,28.97,28.98,28.97,28.98,1000.0,15.9966,16.0021,15.9966,16.0021,1000.0
2006-03-21 13:20:00,28.99,28.99,28.97,28.97,600.0,16.0077,16.0077,15.9966,15.9966,600.0
2006-03-21 13:25:00,28.98,28.98,28.95,28.95,2800.0,16.0021,16.0021,15.9856,15.9856,2800.0
2006-03-21 13:30:00,28.95,28.96,28.94,28.96,3700.0,15.9856,15.9911,15.9801,15.9911,3700.0
2006-03-21 13:35:00,28.96,28.96,28.95,28.95,1500.0,15.9911,15.9911,15.9856,15.9856,1500.0
2006-03-21 13:40:00,28.94,28.94,28.94,28.94,700.0,15.9801,15.9801,15.9801,15.9801,700.0
2006-03-21 13:45:00,28.93,28.93,28.9,28.9,3900.0,15.9745,15.9745,15.958,15.958,3900.0
2006-03-21 13:50:00,28.9,28.9,28.87,28.87,1800.0,15.958,15.958,15.9414,15.9414,1800.0
2006-03-21 13:55:00,28.89,28.92,28.88,28.92,13700.0,15.9524,15.969,15.9469,15.969,13700.0
2006-03-21 14:00:00,28.92,28.94,28.92,28.93,2000.0,15.969,15.9801,15.969,15.9745,2000.0
2006-03-21 14:05:00,28.93,28.93,28.91,28.91,1200.0,15.9745,15.9745,15.9635,15.9635,1200.0
2006-03-21 14:10:00,28.9,28.91,28.89,28.89,1900.0,15.958,15.9635,15.9524,15.9524,1900.0
2006-03-21 14:15:00,28.9,28.9,28.88,28.9,2900.0,15.958,15.958,15.9469,15.958,2900.0
2006-03-21 14:20:00,28.9,28.9,28.9,28.9,1100.0,15.958,15.958,15.958,15.958,1100.0
2006-03-21 14:25:00,28.9,28.9,28.83,28.83,5800.0,15.958,15.958,15.9193,15.9193,5800.0
2006-03-21 14:30:00,28.81,28.82,28.79,28.79,3400.0,15.9083,15.9138,15.8972,15.8972,3400.0
2006-03-21 14:35:00,28.8,28.8,28.78,28.79,2400.0,15.9027,15.9027,15.8917,15.8972,2400.0
2006-03-21 14:40:00,28.78,28.85,28.78,28.85,4800.0,15.8917,15.9304,15.8917,15.9304,4800.0
2006-03-21 14:45:00,28.85,28.86,28.85,28.85,5000.0,15.9304,15.9359,15.9304,15.9304,5000.0
2006-03-21 14:50:00,28.85,28.85,28.84,28.85,3100.0,15.9304,15.9304,15.9248,15.9304,3100.0
2006-03-21 14:55:00,28.85,28.86,28.84,28.85,2400.0,15.9304,15.9359,15.9248,15.9304,2400.0
2006-03-21 15:00:00,28.85,28.85,28.83,28.83,2800.0,15.9304,15.9304,15.9193,15.9193,2800.0
2006-03-21 15:05:00,28.84,28.92,28.83,28.88,3000.0,15.9248,15.969,15.9193,15.9469,3000.0
2006-03-21 15:10:00,28.87,28.87,28.8,28.8,4100.0,15.9414,15.9414,15.9027,15.9027,4100.0
2006-03-21 15:15:00,28.81,28.82,28.8,28.8,1900.0,15.9083,15.9138,15.9027,15.9027,1900.0
2006-03-21 15:20:00,28.82,28.83,28.82,28.82,2100.0,15.9138,15.9193,15.9138,15.9138,2100.0
2006-03-21 15:25:00,28.82,28.82,28.78,28.79,5200.0,15.9138,15.9138,15.8917,15.8972,5200.0
2006-03-21 15:30:00,28.78,28.78,28.76,28.76,6500.0,15.8917,15.8917,15.8807,15.8807,6500.0
2006-03-21 15:35:00,28.77,28.79,28.75,28.79,8000.0,15.8862,15.8972,15.8751,15.8972,8000.0
2006-03-21 15:40:00,28.79,28.8,28.79,28.8,9200.0,15.8972,15.9027,15.8972,15.9027,9200.0
2006-03-21 15:45:00,28.79,28.86,28.79,28.85,6700.0,15.8972,15.9359,15.8972,15.9304,6700.0
2006-03-21 15:50:00,28.85,28.85,28.83,28.85,12400.0,15.9304,15.9304,15.9193,15.9304,12400.0
2006-03-21 15:55:00,28.86,28.86,28.81,28.86,13700.0,15.9359,15.9359,15.9083,15.9359,13700.0
2006-03-22 09:30:00,28.9,29.01,28.9,28.98,11900.0,15.958,16.0187,15.958,16.0021,11900.0
2006-03-22 09:35:00,28.98,29.0,28.88,29.0,6100.0,16.0021,16.0132,15.9469,16.0132,6100.0
2006-03-22 09:40:00,28.99,28.99,28.98,28.99,3600.0,16.0077,16.0077,16.0021,16.0077,3600.0
2006-03-22 09:45:00,28.99,29.03,28.99,29.03,3300.0,16.0077,16.0297,16.0077,16.0297,3300.0
2006-03-22 09:50:00,29.02,29.02,28.9,28.92,7300.0,16.0242,16.0242,15.958,15.969,7300.0
2006-03-22 09:55:00,28.92,29.0,28.92,29.0,6400.0,15.969,16.0132,15.969,16.0132,6400.0
2006-03-22 10:00:00,29.01,29.03,29.0,29.02,2600.0,16.0187,16.0297,16.0132,16.0242,2600.0
2006-03-22 10:05:00,29.02,29.03,29.0,29.0,3400.0,16.0242,16.0297,16.0132,16.0132,3400.0
2006-03-22 10:10:00,28.99,29.0,28.99,29.0,1300.0,16.0077,16.0132,16.0077,16.0132,1300.0
2006-03-22 10:15:00,28.99,29.02,28.99,29.0,3500.0,16.0077,16.0242,16.0077,16.0132,3500.0
2006-03-22 10:20:00,29.0,29.01,28.98,29.0,3300.0,16.0132,16.0187,16.0021,16.0132,3300.0
2006-03-22 10:25:00,28.99,28.99,28.97,28.98,2200.0,16.0077,16.0077,15.9966,16.0021,2200.0
2006-03-22 10:30:00,28.98,28.98,28.92,28.92,4000.0,16.0021,16.0021,15.969,15.969,4000.0
2006-03-22 10:35:00,28.91,28.92,28.89,28.89,1400.0,15.9635,15.969,15.9524,15.9524,1400.0
2006-03-22 10:40:00,28.89,28.9,28.89,28.9,900.0,15.9524,15.958,15.9524,15.958,900.0
2006-03-22 10:45:00,28.89,28.91,28.89,28.9,4700.0,15.9524,15.9635,15.9524,15.958,4700.0
2006-03-22 10:50:00,28.89,28.89,28.83,28.83,6800.0,15.9524,15.9524,15.9193,15.9193,6800.0
2006-03-22 10:55:00,28.82,28.82,28.79,28.79,1400.0,15.9138,15.9138,15.8972,15.8972,1400.0
2006-03-22 11:00:00,28.79,28.82,28.78,28.82,9200.0,15.8972,15.9138,15.8917,15.9138,9200.0
2006-03-22 11:05:00,28.81,28.81,28.79,28.79,3200.0,15.9083,15.9083,15.8972,15.8972,3200.0
2006-03-22 11:10:00,28.78,28.79,28.75,28.75,4900.0,15.8917,15.8972,15.8751,15.8751,4900.0
2006-03-22 11:15:00,28.76,28.81,28.76,28.77,14100.0,15.8807,15.9083,15.8807,15.8862,14100.0
2006-03-22 11:20:00,28.77,28.77,28.74,28.74,1100.0,15.8862,15.8862,15.8696,15.8696,1100.0
2006-03-22 11:25:00,28.73,28.73,28.71,28.71,3300.0,15.8641,15.8641,15.8531,15.8531,3300.0
2006-03-22 11:30:00,28.7,28.7,28.67,28.69,9100.0,15.8475,15.8475,15.831,15.842,9100.0
2006-03-22 11:35:00,28.72,28.72,28.7,28.71,5400.0,15.8586,15.8586,15.8475,15.8531,5400.0
2006-03-22 11:40:00,28.7,28.7,28.69,28.7,5400.0,15.8475,15.8475,15.842,15.8475,5400.0
2006-03-22 11:45:00,28.69,28.7,28.69,28.7,3700.0,15.842,15.8475,15.842,15.8475,3700.0
2006-03-22 11:50:00,28.7,28.7,28.69,28.69,4100.0,15.8475,15.8475,15.842,15.842,4100.0
2006-03-22 11:55:00,28.7,28.7,28.69,28.7,3500.0,15.8475,15.8475,15.842,15.8475,3500.0
2006-03-22 12:00:00,28.7,28.74,28.69,28.74,6500.0,15.8475,15.8696,15.842,15.8696,6500.0
2006-03-22 12:05:00,28.74,28.78,28.74,28.78,5800.0,15.8696,15.8917,15.8696,15.8917,5800.0
2006-03-22 12:10:00,28.78,28.82,28.77,28.81,6700.0,15.8917,15.9138,15.8862,15.9083,6700.0
2006-03-22 12:15:00,28.81,28.82,28.8,28.81,1900.0,15.9083,15.9138,15.9027,15.9083,1900.0
2006-03-22 12:20:00,28.79,28.8,28.79,28.8,800.0,15.8972,15.9027,15.8972,15.9027,800.0
2006-03-22 12:25:00,28.8,28.8,28.79,28.8,1200.0,15.9027,15.9027,15.8972,15.9027,1200.0
2006-03-22 12:30:00,28.79,28.82,28.79,28.82,1900.0,15.8972,15.9138,15.8972,15.9138,1900.0
2006-03-22 12:35:00,28.82,28.82,28.81,28.82,1200.0,15.9138,15.9138,15.9083,15.9138,1200.0
2006-03-22 12:40:00,28.81,28.82,28.81,28.81,2300.0,15.9083,15.9138,15.9083,15.9083,2300.0
2006-03-22 12:45:00,28.82,28.82,28.81,28.81,900.0,15.9138,15.9138,15.9083,15.9083,900.0
2006-03-22 12:50:00,28.81,28.82,28.8,28.8,2700.0,15.9083,15.9138,15.9027,15.9027,2700.0
2006-03-22 12:55:00,28.8,28.81,28.8,28.8,4000.0,15.9027,15.9083,15.9027,15.9027,4000.0
2006-03-22 13:00:00,28.8,28.83,28.8,28.8,7200.0,15.9027,15.9193,15.9027,15.9027,7200.0
2006-03-22 13:05:00,28.8,28.82,28.8,28.81,6400.0,15.9027,15.9138,15.9027,15.9083,6400.0
2006-03-22 13:10:00,28.82,28.82,28.81,28.82,1300.0,15.9138,15.9138,15.9083,15.9138,1300.0
2006-03-22 13:15:00,28.81,28.83,28.8,28.81,2200.0,15.9083,15.9193,15.9027,15.9083,2200.0
2006-03-22 13:20:00,28.81,28.81,28.78,28.79,3500.0,15.9083,15.9083,15.8917,15.8972,3500.0
2006-03-22 13:25:00,28.79,28.8,28.79,28.8,2000.0,15.8972,15.9027,15.8972,15.9027,2000.0
2006-03-22 13:30:00,28.79,28.83,28.79,28.83,3300.0,15.8972,15.9193,15.8972,15.9193,3300.0
2006-03-22 13:35:00,28.83,28.83,28.83,28.83,2400.0,15.9193,15.9193,15.9193,15.9193,2400.0
2006-03-22 13:40:00,28.83,28.83,28.82,28.82,4100.0,15.9193,15.9193,15.9138,15.9138,4100.0
2006-03-22 13:45:00,28.83,28.86,28.83,28.86,5300.0,15.9193,15.9359,15.9193,15.9359,5300.0
2006-03-22 13:50:00,28.86,28.89,28.86,28.89,4300.0,15.9359,15.9524,15.9359,15.9524,4300.0
2006-03-22 13:55:00,28.88,28.92,28.88,28.92,5300.0,15.9469,15.969,15.9469,15.969,5300.0
2006-03-22 14:00:00,28.92,28.94,28.92,28.94,5600.0,15.969,15.9801,15.969,15.9801,5600.0
2006-03-22 14:05:00,28.94,28.96,28.94,28.95,3700.0,15.9801,15.9911,15.9801,15.9856,3700.0
2006-03-22 14:10:00,28.94,28.94,28.93,28.93,2900.0,15.9801,15.9801,15.9745,15.9745,2900.0
2006-03-22 14:15:00,28.92,28.92,28.92,28.92,2300.0,15.969,15.969,15.969,15.969,2300.0
2006-03-22 14:20:00,28.93,28.93,28.93,28.93,800.0,15.9745,15.9745,15.9745,15.9745,800.0
2006-03-22 14:25:00,28.92,28.92,28.91,28.91,2000.0,15.969,15.969,15.9635,15.9635,2000.0
2006-03-22 14:30:00,28.91,28.91,28.9,28.9,1700.0,15.9635,15.9635,15.958,15.958,1700.0
2006-03-22 14:35:00,28.9,28.91,28.86,28.87,5300.0,15.958,15.9635,15.9359,15.9414,5300.0
2006-03-22 14:40:00,28.86,28.86,28.85,28.85,1400.0,15.9359,15.9359,15.9304,15.9304,1400.0
2006-03-22 14:45:00,28.85,28.85,28.81,28.81,4200.0,15.9304,15.9304,15.9083,15.9083,4200.0
2006-03-22 14:50:00,28.81,28.82,28.81,28.82,3100.0,15.9083,15.9138,15.9083,15.9138,3100.0
2006-03-22 14:55:00,28.81,28.81,28.78,28.78,5400.0,15.9083,15.9083,15.8917,15.8917,5400.0
2006-03-22 15:00:00,28.78,28.78,28.77,28.77,1800.0,15.8917,15.8917,15.8862,15.8862,1800.0
2006-03-22 15:05:00,28.76,28.78,28.74,28.74,5700.0,15.8807,15.8917,15.8696,15.8696,5700.0
2006-03-22 15:10:00,28.73,28.74,28.73,28.73,3700.0,15.8641,15.8696,15.8641,15.8641,3700.0
2006-03-22 15:15:00,28.74,28.74,28.73,28.73,2900.0,15.8696,15.8696,15.8641,15.8641,2900.0
2006-03-22 15:20:00,28.74,28.75,28.74,28.75,3400.0,15.8696,15.8751,15.8696,15.8751,3400.0
2006-03-22 15:25:00,28.75,28.81,28.75,28.81,4700.0,15.8751,15.9083,15.8751,15.9083,4700.0
2006-03-22 15:30:00,28.81,28.83,28.81,28.83,6700.0,15.9083,15.9193,15.9083,15.9193,6700.0
2006-03-22 15:35:00,28.83,28.84,28.81,28.82,7300.0,15.9193,15.9248,15.9083,15.9138,7300.0
2006-03-22 15:40:00,28.81,28.82,28.81,28.82,4900.0,15.9083,15.9138,15.9083,15.9138,4900.0
2006-03-22 15:45:00,28.81,28.82,28.81,28.82,6600.0,15.9083,15.9138,15.9083,15.9138,6600.0
2006-03-22 15:50:00,28.81,28.82,28.79,28.79,7900.0,15.9083,15.9138,15.8972,15.8972,7900.0
2006-03-22 15:55:00,28.79,28.82,28.79,28.82,10400.0,15.8972,15.9138,15.8972,15.9138,10400.0
2006-03-23 09:30:00,28.7,28.7,28.7,28.7,3800.0,15.8475,15.8475,15.8475,15.8475,3800.0
2006-03-23 09:35:00,28.7,28.71,28.7,28.71,2100.0,15.8475,15.8531,15.8475,15.8531,2100.0
2006-03-23 09:40:00,28.71,28.79,28.71,28.79,6300.0,15.8531,15.8972,15.8531,15.8972,6300.0
2006-03-23 09:45:00,28.8,28.84,28.8,28.82,5400.0,15.9027,15.9248,15.9027,15.9138,5400.0
2006-03-23 09:50:00,28.82,28.83,28.81,28.81,4700.0,15.9138,15.9193,15.9083,15.9083,4700.0
2006-03-23 09:55:00,28.82,28.82,28.8,28.81,2900.0,15.9138,15.9138,15.9027,15.9083,2900.0
2006-03-23 10:00:00,28.81,28.85,28.81,28.85,2600.0,15.9083,15.9304,15.9083,15.9304,2600.0
2006-03-23 10:05:00,28.85,28.85,28.81,28.82,7800.0,15.9304,15.9304,15.9083,15.9138,7800.0
2006-03-23 10:10:00,28.82,28.84,28.8,28.83,9100.0,15.9138,15.9248,15.9027,15.9193,9100.0
2006-03-23 10:15:00,28.82,28.83,28.82,28.83,5200.0,15.9138,15.9193,15.9138,15.9193,5200.0
2006-03-23 10:20:00,28.84,28.84,28.82,28.83,1600.0,15.9248,15.9248,15.9138,15.9193,1600.0
2006-03-23 10:25:00,28.82,28.82,28.81,28.81,2400.0,15.9138,15.9138,15.9083,15.9083,2400.0
2006-03-23 10:30:00,28.8,28.8,28.75,28.76,11900.0,15.9027,15.9027,15.8751,15.8807,11900.0
2006-03-23 10:35:00,28.77,28.77,28.75,28.75,3000.0,15.8862,15.8862,15.8751,15.8751,3000.0
2006-03-23 10:40:00,28.76,28.78,28.76,28.78,2000.0,15.8807,15.8917,15.8807,15.8917,2000.0
2006-03-23 10:45:00,28.8,28.8,28.77,28.78,1800.0,15.9027,15.9027,15.8862,15.8917,1800.0
2006-03-23 10:50:00,28.78,28.8,28.78,28.8,2000.0,15.8917,15.9027,15.8917,15.9027,2000.0
2006-03-23 10:55:00,28.81,28.81,28.78,28.79,3200.0,15.9083,15.9083,15.8917,15.8972,3200.0
2006-03-23 11:00:00,28.78,28.78,28.76,28.78,1500.0,15.8917,15.8917,15.8807,15.8917,1500.0
2006-03-23 11:05:00,28.78,28.82,28.77,28.81,3900.0,15.8917,15.9138,15.8862,15.9083,3900.0
2006-03-23 11:10:00,28.84,28.85,28.83,28.85,4800.0,15.9248,15.9304,15.9193,15.9304,4800.0
2006-03-23 11:15:00,28.85,28.85,28.84,28.84,2600.0,15.9304,15.9304,15.9248,15.9248,2600.0
2006-03-23 11:20:00,28.84,28.84,28.83,28.83,1200.0,15.9248,15.9248,15.9193,15.9193,1200.0
2006-03-23 11:25:00,28.82,28.83,28.82,28.82,600.0,15.9138,15.9193,15.9138,15.9138,600.0
2006-03-23 11:30:00,28.8,28.82,28.79,28.8,5200.0,15.9027,15.9138,15.8972,15.9027,5200.0
2006-03-23 11:35:00,28.81,28.81,28.81,28.81,2600.0,15.9083,15.9083,15.9083,15.9083,2600.0
2006-03-23 11:40:00,28.81,28.82,28.8,28.8,1600.0,15.9083,15.9138,15.9027,15.9027,1600.0
2006-03-23 11:45:00,28.81,28.81,28.8,28.8,1400.0,15.9083,15.9083,15.9027,15.9027,1400.0
2006-03-23 11:50:00,28.81,28.81,28.8,28.8,1600.0,15.9083,15.9083,15.9027,15.9027,1600.0
2006-03-23 11:55:00,28.81,28.83,28.8,28.83,3600.0,15.9083,15.9193,15.9027,15.9193,3600.0
2006-03-23 12:00:00,28.83,28.83,28.8,28.81,6500.0,15.9193,15.9193,15.9027,15.9083,6500.0
2006-03-23 12:05:00,28.81,28.81,28.79,28.8,2500.0,15.9083,15.9083,15.8972,15.9027,2500.0
2006-03-23 12:10:00,28.8,28.8,28.79,28.8,3400.0,15.9027,15.9027,15.8972,15.9027,3400.0
2006-03-23 12:15:00,28.8,28.8,28.79,28.8,4300.0,15.9027,15.9027,15.8972,15.9027,4300.0
2006-03-23 12:20:00,28.8,28.81,28.8,28.81,3600.0,15.9027,15.9083,15.9027,15.9083,3600.0
2006-03-23 12:25:00,28.81,28.81,28.8,28.8,1400.0,15.9083,15.9083,15.9027,15.9027,1400.0
2006-03-23 12:30:00,28.81,28.82,28.81,28.82,2200.0,15.9083,15.9138,15.9083,15.9138,2200.0
2006-03-23 12:35:00,28.82,28.84,28.82,28.82,3600.0,15.9138,15.9248,15.9138,15.9138,3600.0
2006-03-23 12:40:00,28.83,28.83,28.82,28.83,2000.0,15.9193,15.9193,15.9138,15.9193,2000.0
2006-03-23 12:45:00,28.83,28.86,28.83,28.84,4700.0,15.9193,15.9359,15.9193,15.9248,4700.0
2006-03-23 12:50:00,28.84,28.84,28.84,28.84,400.0,15.9248,15.9248,15.9248,15.9248,400.0
2006-03-23 12:55:00,28.84,28.84,28.83,28.83,1300.0,15.9248,15.9248,15.9193,15.9193,1300.0
2006-03-23 13:00:00,28.82,28.82,28.81,28.82,1300.0,15.9138,15.9138,15.9083,15.9138,1300.0
2006-03-23 13:05:00,28.82,28.84,28.82,28.83,9200.0,15.9138,15.9248,15.9138,15.9193,9200.0
2006-03-23 13:10:00,28.83,28.83,28.82,28.82,1500.0,15.9193,15.9193,15.9138,15.9138,1500.0
2006-03-23 13:15:00,28.81,28.82,28.81,28.81,2700.0,15.9083,15.9138,15.9083,15.9083,2700.0
2006-03-23 13:20:00,28.82,28.86,28.82,28.84,1700.0,15.9138,15.9359,15.9138,15.9248,1700.0
2006-03-23 13:25:00,28.84,28.85,28.84,28.85,1200.0,15.9248,15.9304,15.9248,15.9304,1200.0
2006-03-23 13:30:00,28.84,28.84,28.82,28.83,8100.0,15.9248,15.9248,15.9138,15.9193,8100.0
2006-03-23 13:35:00,28.83,28.84,28.83,28.84,2500.0,15.9193,15.9248,15.9193,15.9248,2500.0
2006-03-23 13:40:00,28.84,28.85,28.84,28.84,4000.0,15.9248,15.9304,15.9248,15.9248,4000.0
2006-03-23 13:45:00,28.85,28.85,28.84,28.85,1300.0,15.9304,15.9304,15.9248,15.9304,1300.0
2006-03-23 13:50:00,28.85,28.87,28.85,28.87,2000.0,15.9304,15.9414,15.9304,15.9414,2000.0
2006-03-23 13:55:00,28.87,28.88,28.86,28.88,4200.0,15.9414,15.9469,15.9359,15.9469,4200.0
2006-03-23 14:00:00,28.91,28.92,28.87,28.88,8000.0,15.9635,15.969,15.9414,15.9469,8000.0
2006-03-23 14:05:00,28.88,28.88,28.85,28.85,2200.0,15.9469,15.9469,15.9304,15.9304,2200.0
2006-03-23 14:10:00,28.85,28.87,28.84,28.87,6600.0,15.9304,15.9414,15.9248,15.9414,6600.0
2006-03-23 14:15:00,28.9,28.9,28.84,28.84,16000.0,15.958,15.958,15.9248,15.9248,16000.0
2006-03-23 14:20:00,28.85,28.87,28.84,28.87,3800.0,15.9304,15.9414,15.9248,15.9414,3800.0
2006-03-23 14:25:00,28.88,28.88,28.86,28.86,2400.0,15.9469,15.9469,15.9359,15.9359,2400.0
2006-03-23 14:30:00,28.87,28.87,28.84,28.85,1600.0,15.9414,15.9414,15.9248,15.9304,1600.0
2006-03-23 14:35:00,28.85,28.85,28.84,28.85,2400.0,15.9304,15.9304,15.9248,15.9304,2400.0
2006-03-23 14:40:00,28.84,28.84,28.84,28.84,3600.0,15.9248,15.9248,15.9248,15.9248,3600.0
2006-03-23 14:45:00,28.85,28.85,28.84,28.84,1100.0,15.9304,15.9304,15.9248,15.9248,1100.0
2006-03-23 14:50:00,28.84,28.84,28.83,28.83,3300.0,15.9248,15.9248,15.9193,15.9193,3300.0
2006-03-23 14:55:00,28.83,28.85,28.8,28.85,8600.0,15.9193,15.9304,15.9027,15.9304,8600.0
2006-03-23 15:00:00,28.82,28.82,28.81,28.81,1900.0,15.9138,15.9138,15.9083,15.9083,1900.0
2006-03-23 15:05:00,28.82,28.84,28.81,28.84,3200.0,15.9138,15.9248,15.9083,15.9248,3200.0
2006-03-23 15:10:00,28.85,28.87,28.85,28.86,3400.0,15.9304,15.9414,15.9304,15.9359,3400.0
2006-03-23 15:15:00,28.86,28.87,28.84,28.87,7300.0,15.9359,15.9414,15.9248,15.9414,7300.0
2006-03-23 15:20:00,28.87,28.87,28.84,28.86,3100.0,15.9414,15.9414,15.9248,15.9359,3100.0
2006-03-23 15:25:00,28.86,28.86,28.85,28.85,1300.0,15.9359,15.9359,15.9304,15.9304,1300.0
2006-03-23 15:30:00,28.85,28.86,28.85,28.85,2200.0,15.9304,15.9359,15.9304,15.9304,2200.0
2006-03-23 15:35:00,28.85,28.86,28.85,28.86,4800.0,15.9304,15.9359,15.9304,15.9359,4800.0
2006-03-23 15:40:00,28.85,28.86,28.77,28.77,18900.0,15.9304,15.9359,15.8862,15.8862,18900.0
2006-03-23 15:45:00,28.77,28.78,28.72,28.72,8200.0,15.8862,15.8917,15.8586,15.8586,8200.0
2006-03-23 15:50:00,28.72,28.83,28.72,28.81,45300.0,15.8586,15.9193,15.8586,15.9083,45300.0
2006-03-23 15:55:00,28.81,28.81,28.8,28.81,14300.0,15.9083,15.9083,15.9027,15.9083,14300.0
2006-03-24 09:30:00,28.55,28.69,28.55,28.69,43400.0,15.7647,15.842,15.7647,15.842,43400.0
2006-03-24 09:35:00,28.69,28.78,28.69,28.73,3300.0,15.842,15.8917,15.842,15.8641,3300.0
2006-03-24 09:40:00,28.74,28.76,28.69,28.71,3100.0,15.8696,15.8807,15.842,15.8531,3100.0
2006-03-24 09:45:00,28.71,28.77,28.69,28.75,7000.0,15.8531,15.8862,15.842,15.8751,7000.0
2006-03-24 09:50:00,28.73,28.76,28.72,28.76,2900.0,15.8641,15.8807,15.8586,15.8807,2900.0
2006-03-24 09:55:00,28.76,28.79,28.76,28.77,4100.0,15.8807,15.8972,15.8807,15.8862,4100.0
2006-03-24 10:00:00,28.77,28.8,28.77,28.79,1600.0,15.8862,15.9027,15.8862,15.8972,1600.0
2006-03-24 10:05:00,28.8,28.82,28.79,28.79,4300.0,15.9027,15.9138,15.8972,15.8972,4300.0
2006-03-24 10:10:00,28.79,28.81,28.77,28.8,3500.0,15.8972,15.9083,15.8862,15.9027,3500.0
2006-03-24 10:15:00,28.81,28.81,28.75,28.75,4400.0,15.9083,15.9083,15.8751,15.8751,4400.0
2006-03-24 10:20:00,28.77,28.77,28.75,28.76,1300.0,15.8862,15.8862,15.8751,15.8807,1300.0
2006-03-24 10:25:00,28.77,28.79,28.77,28.79,1100.0,15.8862,15.8972,15.8862,15.8972,1100.0
2006-03-24 10:30:00,28.79,28.79,28.78,28.78,2300.0,15.8972,15.8972,15.8917,15.8917,2300.0
2006-03-24 10:35:00,28.78,28.78,28.77,28.78,2300.0,15.8917,15.8917,15.8862,15.8917,2300.0
2006-03-24 10:40:00,28.78,28.79,28.77,28.79,2500.0,15.8917,15.8972,15.8862,15.8972,2500.0
2006-03-24 10:45:00,28.79,28.8,28.79,28.8,2400.0,15.8972,15.9027,15.8972,15.9027,2400.0
2006-03-24 10:50:00,28.8,28.8,28.79,28.79,1500.0,15.9027,15.9027,15.8972,15.8972,1500.0
2006-03-24 10:55:00,28.79,28.8,28.79,28.8,2400.0,15.8972,15.9027,15.8972,15.9027,2400.0
2006-03-24 11:00:00,28.81,28.81,28.78,28.79,1600.0,15.9083,15.9083,15.8917,15.8972,1600.0
2006-03-24 11:05:00,28.79,28.84,28.79,28.82,6000.0,15.8972,15.9248,15.8972,15.9138,6000.0
2006-03-24 11:10:00,28.81,28.81,28.81,28.81,1300.0,15.9083,15.9083,15.9083,15.9083,1300.0
2006-03-24 11:15:00,28.81,28.81,28.8,28.8,1500.0,15.9083,15.9083,15.9027,15.9027,1500.0
2006-03-24 11:20:00,28.8,28.8,28.78,28.78,1100.0,15.9027,15.9027,15.8917,15.8917,1100.0
2006-03-24 11:25:00,28.79,28.79,28.78,28.79,1900.0,15.8972,15.8972,15.8917,15.8972,1900.0
2006-03-24 11:30:00,28.79,28.79,28.75,28.77,3500.0,15.8972,15.8972,15.8751,15.8862,3500.0
2006-03-24 11:35:00,28.76,28.78,28.76,28.77,2000.0,15.8807,15.8917,15.8807,15.8862,2000.0
2006-03-24 11:40:00,28.77,28.79,28.77,28.79,1200.0,15.8862,15.8972,15.8862,15.8972,1200.0
2006-03-24 11:45:00,28.77,28.8,28.77,28.8,1400.0,15.8862,15.9027,15.8862,15.9027,1400.0
2006-03-24 11:50:00,28.8,28.8,28.79,28.8,1000.0,15.9027,15.9027,15.8972,15.9027,1000.0
2006-03-24 11:55:00,28.8,28.82,28.79,28.8,2800.0,15.9027,15.9138,15.8972,15.9027,2800.0
2006-03-24 12:00:00,28.81,28.82,28.81,28.81,2500.0,15.9083,15.9138,15.9083,15.9083,2500.0
2006-03-24 12:05:00,28.81,28.81,28.79,28.8,1800.0,15.9083,15.9083,15.8972,15.9027,1800.0
2006-03-24 12:10:00,28.8,28.81,28.79,28.8,3600.0,15.9027,15.9083,15.8972,15.9027,3600.0
2006-03-24 12:15:00,28.79,28.8,28.76,28.77,5300.0,15.8972,15.9027,15.8807,15.8862,5300.0
2006-03-24 12:20:00,28.77,28.81,28.77,28.81,2800.0,15.8862,15.9083,15.8862,15.9083,2800.0
2006-03-24 12:25:00,28.81,28.81,28.8,28.8,800.0,15.9083,15.9083,15.9027,15.9027,800.0
2006-03-24 12:30:00,28.81,28.82,28.81,28.82,900.0,15.9083,15.9138,15.9083,15.9138,900.0
2006-03-24 12:35:00,28.82,28.82,28.79,28.8,2600.0,15.9138,15.9138,15.8972,15.9027,2600.0
2006-03-24 12:40:00,28.81,28.81,28.81,28.81,400.0,15.9083,15.9083,15.9083,15.9083,400.0
2006-03-24 12:45:00,28.79,28.79,28.77,28.77,600.0,15.8972,15.8972,15.8862,15.8862,600.0
2006-03-24 12:50:00,28.77,28.79,28.76,28.76,3000.0,15.8862,15.8972,15.8807,15.8807,3000.0
2006-03-24 12:55:00,28.77,28.79,28.77,28.79,700.0,15.8862,15.8972,15.8862,15.8972,700.0
2006-03-24 13:00:00,28.79,28.8,28.78,28.8,2500.0,15.8972,15.9027,15.8917,15.9027,2500.0
2006-03-24 13:05:00,28.8,28.81,28.8,28.8,800.0,15.9027,15.9083,15.9027,15.9027,800.0
2006-03-24 13:10:00,28.79,28.79,28.78,28.78,2100.0,15.8972,15.8972,15.8917,15.8917,2100.0
2006-03-24 13:15:00,28.79,28.79,28.78,28.79,600.0,15.8972,15.8972,15.8917,15.8972,600.0
2006-03-24 13:20:00,28.79,28.79,28.75,28.77,3600.0,15.8972,15.8972,15.8751,15.8862,3600.0
2006-03-24 13:25:00,28.77,28.81,28.77,28.8,3300.0,15.8862,15.9083,15.8862,15.9027,3300.0
2006-03-24 13:30:00,28.81,28.85,28.8,28.85,1700.0,15.9083,15.9304,15.9027,15.9304,1700.0
2006-03-24 13:35:00,28.82,28.83,28.82,28.83,700.0,15.9138,15.9193,15.9138,15.9193,700.0
2006-03-24 13:40:00,28.82,28.82,28.8,28.8,400.0,15.9138,15.9138,15.9027,15.9027,400.0
2006-03-24 13:45:00,28.81,28.82,28.81,28.82,1000.0,15.9083,15.9138,15.9083,15.9138,1000.0
2006-03-24 13:50:00,28.82,28.82,28.81,28.82,1200.0,15.9138,15.9138,15.9083,15.9138,1200.0
2006-03-24 13:55:00,28.82,28.82,28.81,28.81,900.0,15.9138,15.9138,15.9083,15.9083,900.0
2006-03-24 14:00:00,28.8,28.81,28.79,28.8,2500.0,15.9027,15.9083,15.8972,15.9027,2500.0
2006-03-24 14:05:00,28.8,28.8,28.79,28.8,2300.0,15.9027,15.9027,15.8972,15.9027,2300.0
2006-03-24 14:10:00,28.8,28.81,28.8,28.81,400.0,15.9027,15.9083,15.9027,15.9083,400.0
2006-03-24 14:15:00,28.81,28.83,28.81,28.83,1700.0,15.9083,15.9193,15.9083,15.9193,1700.0
2006-03-24 14:20:00,28.82,28.82,28.8,28.8,1600.0,15.9138,15.9138,15.9027,15.9027,1600.0
2006-03-24 14:25:00,28.8,28.81,28.79,28.79,2500.0,15.9027,15.9083,15.8972,15.8972,2500.0
2006-03-24 14:30:00,28.79,28.8,28.78,28.8,2500.0,15.8972,15.9027,15.8917,15.9027,2500.0
2006-03-24 14:35:00,28.81,28.82,28.8,28.8,1200.0,15.9083,15.9138,15.9027,15.9027,1200.0
2006-03-24 14:40:00,28.8,28.82,28.8,28.82,2000.0,15.9027,15.9138,15.9027,15.9138,2000.0
2006-03-24 14:45:00,28.83,28.83,28.82,28.83,1200.0,15.9193,15.9193,15.9138,15.9193,1200.0
2006-03-24 14:50:00,28.83,28.84,28.8,28.83,4400.0,15.9193,15.9248,15.9027,15.9193,4400.0
2006-03-24 14:55:00,28.83,28.83,28.79,28.79,1700.0,15.9193,15.9193,15.8972,15.8972,1700.0
2006-03-24 15:00:00,28.8,28.82,28.8,28.81,2500.0,15.9027,15.9138,15.9027,15.9083,2500.0
2006-03-24 15:05:00,28.81,28.81,28.79,28.8,3300.0,15.9083,15.9083,15.8972,15.9027,3300.0
2006-03-24 15:10:00,28.8,28.8,28.78,28.79,2100.0,15.9027,15.9027,15.8917,15.8972,2100.0
2006-03-24 15:15:00,28.78,28.79,28.77,28.77,3300.0,15.8917,15.8972,15.8862,15.8862,3300.0
2006-03-24 15:20:00,28.77,28.77,28.75,28.76,8600.0,15.8862,15.8862,15.8751,15.8807,8600.0
2006-03-24 15:25:00,28.76,28.76,28.75,28.75,4200.0,15.8807,15.8807,15.8751,15.8751,4200.0
2006-03-24 15:30:00,28.75,28.76,28.75,28.76,4000.0,15.8751,15.8807,15.8751,15.8807,4000.0
2006-03-24 15:35:00,28.77,28.79,28.77,28.79,5800.0,15.8862,15.8972,15.8862,15.8972,5800.0
2006-03-24 15:40:00,28.79,28.79,28.78,28.78,8600.0,15.8972,15.8972,15.8917,15.8917,8600.0
2006-03-24 15:45:00,28.78,28.8,28.78,28.8,6900.0,15.8917,15.9027,15.8917,15.9027,6900.0
2006-03-24 15:50:00,28.8,28.8,28.76,28.77,10600.0,15.9027,15.9027,15.8807,15.8862,10600.0
2006-03-24 15:55:00,28.77,28.77,28.76,28.77,6300.0,15.8862,15.8862,15.8807,15.8862,6300.0
2006-03-27 09:30:00,28.72,28.85,28.72,28.82,5000.0,15.8586,15.9304,15.8586,15.9138,5000.0
2006-03-27 09:35:00,28.82,28.82,28.77,28.77,1600.0,15.9138,15.9138,15.8862,15.8862,1600.0
2006-03-27 09:40:00,28.76,28.79,28.75,28.77,2600.0,15.8807,15.8972,15.8751,15.8862,2600.0
2006-03-27 09:45:00,28.77,28.79,28.77,28.78,1200.0,15.8862,15.8972,15.8862,15.8917,1200.0
2006-03-27 09:50:00,28.75,28.75,28.75,28.75,300.0,15.8751,15.8751,15.8751,15.8751,300.0
2006-03-27 09:55:00,28.75,28.75,28.72,28.73,900.0,15.8751,15.8751,15.8586,15.8641,900.0
2006-03-27 10:00:00,28.76,28.78,28.74,28.75,700.0,15.8807,15.8917,15.8696,15.8751,700.0
2006-03-27 10:05:00,28.75,28.8,28.75,28.79,1300.0,15.8751,15.9027,15.8751,15.8972,1300.0
2006-03-27 10:10:00,28.76,28.76,28.76,28.76,300.0,15.8807,15.8807,15.8807,15.8807,300.0
2006-03-27 10:15:00,28.76,28.76,28.76,28.76,300.0,15.8807,15.8807,15.8807,15.8807,300.0
2006-03-27 10:20:00,28.73,28.73,28.69,28.69,2200.0,15.8641,15.8641,15.842,15.842,2200.0
2006-03-27 10:25:00,28.7,28.7,28.7,28.7,900.0,15.8475,15.8475,15.8475,15.8475,900.0
2006-03-27 10:30:00,28.69,28.69,28.67,28.67,1100.0,15.842,15.842,15.831,15.831,1100.0
2006-03-27 10:35:00,28.67,28.71,28.67,28.7,2300.0,15.831,15.8531,15.831,15.8475,2300.0
2006-03-27 10:40:00,28.7,28.7,28.69,28.69,1700.0,15.8475,15.8475,15.842,15.842,1700.0
2006-03-27 10:45:00,28.68,28.68,28.66,28.66,2500.0,15.8365,15.8365,15.8254,15.8254,2500.0
2006-03-27 10:50:00,28.67,28.68,28.67,28.68,8200.0,15.831,15.8365,15.831,15.8365,8200.0
2006-03-27 10:55:00,28.68,28.71,28.68,28.71,1100.0,15.8365,15.8531,15.8365,15.8531,1100.0
2006-03-27 11:00:00,28.67,28.67,28.66,28.66,1300.0,15.831,15.831,15.8254,15.8254,1300.0
2006-03-27 11:05:00,28.67,28.68,28.66,28.67,1700.0,15.831,15.8365,15.8254,15.831,1700.0
2006-03-27 11:10:00,28.67,28.69,28.66,28.66,2700.0,15.831,15.842,15.8254,15.8254,2700.0
2006-03-27 11:15:00,28.66,28.7,28.66,28.7,1800.0,15.8254,15.8475,15.8254,15.8475,1800.0
2006-03-27 11:20:00,28.7,28.72,28.7,28.7,2400.0,15.8475,15.8586,15.8475,15.8475,2400.0
2006-03-27 11:25:00,28.71,28.71,28.7,28.7,1600.0,15.8531,15.8531,15.8475,15.8475,1600.0
2006-03-27 11:30:00,28.69,28.7,28.69,28.69,1200.0,15.842,15.8475,15.842,15.842,1200.0
2006-03-27 11:35:00,28.69,28.71,28.69,28.71,1000.0,15.842,15.8531,15.842,15.8531,1000.0
2006-03-27 11:40:00,28.71,28.73,28.71,28.73,800.0,15.8531,15.8641,15.8531,15.8641,800.0
2006-03-27 11:45:00,28.73,28.73,28.71,28.71,1400.0,15.8641,15.8641,15.8531,15.8531,1400.0
2006-03-27 11:50:00,28.71,28.71,28.71,28.71,100.0,15.8531,15.8531,15.8531,15.8531,100.0
2006-03-27 11:55:00,28.73,28.73,28.69,28.69,1600.0,15.8641,15.8641,15.842,15.842,1600.0
2006-03-27 12:00:00,28.69,28.69,28.65,28.67,4200.0,15.842,15.842,15.8199,15.831,4200.0
2006-03-27 12:05:00,28.68,28.68,28.66,28.66,1400.0,15.8365,15.8365,15.8254,15.8254,1400.0
2006-03-27 12:10:00,28.66,28.66,28.66,28.66,200.0,15.8254,15.8254,15.8254,15.8254,200.0
2006-03-27 12:15:00,28.65,28.67,28.65,28.67,5900.0,15.8199,15.831,15.8199,15.831,5900.0
2006-03-27 12:20:00,28.69,28.69,28.65,28.67,4000.0,15.842,15.842,15.8199,15.831,4000.0
2006-03-27 12:25:00,28.67,28.68,28.67,28.68,1000.0,15.831,15.8365,15.831,15.8365,1000.0
2006-03-27 12:30:00,28.68,28.68,28.67,28.67,600.0,15.8365,15.8365,15.831,15.831,600.0
2006-03-27 12:35:00,28.68,28.68,28.67,28.68,1700.0,15.8365,15.8365,15.831,15.8365,1700.0
2006-03-27 12:40:00,28.68,28.7,28.68,28.7,2600.0,15.8365,15.8475,15.8365,15.8475,2600.0
2006-03-27 12:45:00,28.69,28.7,28.69,28.7,1400.0,15.842,15.8475,15.842,15.8475,1400.0
2006-03-27 12:50:00,28.71,28.74,28.7,28.74,2600.0,15.8531,15.8696,15.8475,15.8696,2600.0
2006-03-27 12:55:00,28.72,28.72,28.71,28.72,400.0,15.8586,15.8586,15.8531,15.8586,400.0
2006-03-27 13:00:00,28.72,28.72,28.71,28.72,1500.0,15.8586,15.8586,15.8531,15.8586,1500.0
2006-03-27 13:05:00,28.72,28.72,28.71,28.72,700.0,15.8586,15.8586,15.8531,15.8586,700.0
2006-03-27 13:10:00,28.71,28.72,28.71,28.71,1800.0,15.8531,15.8586,15.8531,15.8531,1800.0
2006-03-27 13:15:00,28.72,28.72,28.71,28.71,1500.0,15.8586,15.8586,15.8531,15.8531,1500.0
2006-03-27 13:20:00,28.72,28.72,28.7,28.71,2800.0,15.8586,15.8586,15.8475,15.8531,2800.0
2006-03-27 13:25:00,28.7,28.71,28.65,28.65,5100.0,15.8475,15.8531,15.8199,15.8199,5100.0
2006-03-27 13:30:00,28.67,28.67,28.65,28.65,1800.0,15.831,15.831,15.8199,15.8199,1800.0
2006-03-27 13:35:00,28.65,28.65,28.64,28.65,1300.0,15.8199,15.8199,15.8144,15.8199,1300.0
2006-03-27 13:40:00,28.65,28.65,28.64,28.65,2500.0,15.8199,15.8199,15.8144,15.8199,2500.0
2006-03-27 13:45:00,28.65,28.66,28.64,28.66,2200.0,15.8199,15.8254,15.8144,15.8254,2200.0
2006-03-27 13:50:00,28.66,28.66,28.66,28.66,200.0,15.8254,15.8254,15.8254,15.8254,200.0
2006-03-27 13:55:00,28.65,28.66,28.65,28.65,2600.0,15.8199,15.8254,15.8199,15.8199,2600.0
2006-03-27 14:00:00,28.66,28.66,28.65,28.66,1100.0,15.8254,15.8254,15.8199,15.8254,1100.0
2006-03-27 14:05:00,28.66,28.66,28.65,28.66,1400.0,15.8254,15.8254,15.8199,15.8254,1400.0
2006-03-27 14:10:00,28.66,28.66,28.65,28.65,3100.0,15.8254,15.8254,15.8199,15.8199,3100.0
2006-03-27 14:15:00,28.65,28.66,28.64,28.64,2400.0,15.8199,15.8254,15.8144,15.8144,2400.0
2006-03-27 14:20:00,28.65,28.65,28.64,28.64,500.0,15.8199,15.8199,15.8144,15.8144,500.0
2006-03-27 14:25:00,28.64,28.64,28.63,28.64,1900.0,15.8144,15.8144,15.8089,15.8144,1900.0
2006-03-27 14:30:00,28.64,28.64,28.64,28.64,2300.0,15.8144,15.8144,15.8144,15.8144,2300.0
2006-03-27 14:35:00,28.63,28.64,28.62,28.62,7700.0,15.8089,15.8144,15.8034,15.8034,7700.0
2006-03-27 14:40:00,28.62,28.62,28.57,28.58,20200.0,15.8034,15.8034,15.7757,15.7813,20200.0
2006-03-27 14:45:00,28.56,28.57,28.55,28.55,5200.0,15.7702,15.7757,15.7647,15.7647,5200.0
2006-03-27 14:50:00,28.55,28.56,28.54,28.54,4600.0,15.7647,15.7702,15.7592,15.7592,4600.0
2006-03-27 14:55:00,28.54,28.55,28.54,28.55,4700.0,15.7592,15.7647,15.7592,15.7647,4700.0
2006-03-27 15:00:00,28.55,28.55,28.53,28.54,5300.0,15.7647,15.7647,15.7537,15.7592,5300.0
2006-03-27 15:05:00,28.53,28.54,28.52,28.52,8700.0,15.7537,15.7592,15.7481,15.7481,8700.0
2006-03-27 15:10:00,28.52,28.53,28.5,28.5,7400.0,15.7481,15.7537,15.7371,15.7371,7400.0
2006-03-27 15:15:00,28.5,28.51,28.5,28.5,3600.0,15.7371,15.7426,15.7371,15.7371,3600.0
2006-03-27 15:20:00,28.51,28.51,28.5,28.5,6300.0,15.7426,15.7426,15.7371,15.7371,6300.0
2006-03-27 15:25:00,28.5,28.51,28.49,28.5,6500.0,15.7371,15.7426,15.7316,15.7371,6500.0
2006-03-27 15:30:00,28.49,28.5,28.49,28.5,4000.0,15.7316,15.7371,15.7316,15.7371,4000.0
2006-03-27 15:35:00,28.5,28.5,28.48,28.49,5000.0,15.7371,15.7371,15.7261,15.7316,5000.0
2006-03-27 15:40:00,28.49,28.49,28.46,28.46,6900.0,15.7316,15.7316,15.715,15.715,6900.0
2006-03-27 15:45:00,28.47,28.47,28.46,28.47,6000.0,15.7205,15.7205,15.715,15.7205,6000.0
2006-03-27 15:50:00,28.47,28.47,28.4,28.45,13800.0,15.7205,15.7205,15.6819,15.7095,13800.0
2006-03-27 15:55:00,28.45,28.45,28.44,28.45,8200.0,15.7095,15.7095,15.704,15.7095,8200.0
2006-03-28 09:30:00,28.4,28.41,28.37,28.37,4900.0,15.6819,15.6874,15.6653,15.6653,4900.0
2006-03-28 09:35:00,28.44,28.45,28.3,28.3,12300.0,15.704,15.7095,15.6267,15.6267,12300.0
2006-03-28 09:40:00,28.3,28.34,28.3,28.33,2600.0,15.6267,15.6487,15.6267,15.6432,2600.0
2006-03-28 09:45:00,28.34,28.38,28.33,28.35,3100.0,15.6487,15.6708,15.6432,15.6543,3100.0
2006-03-28 09:50:00,28.35,28.37,28.34,28.34,2100.0,15.6543,15.6653,15.6487,15.6487,2100.0
2006-03-28 09:55:00,28.34,28.35,28.3,28.3,2600.0,15.6487,15.6543,15.6267,15.6267,2600.0
2006-03-28 10:00:00,28.29,28.3,28.24,28.24,3300.0,15.6211,15.6267,15.5935,15.5935,3300.0
2006-03-28 10:05:00,28.26,28.28,28.25,28.25,4700.0,15.6046,15.6156,15.599,15.599,4700.0
2006-03-28 10:10:00,28.26,28.27,28.26,28.27,10000.0,15.6046,15.6101,15.6046,15.6101,10000.0
2006-03-28 10:15:00,28.26,28.26,28.25,28.26,2400.0,15.6046,15.6046,15.599,15.6046,2400.0
2006-03-28 10:20:00,28.26,28.27,28.25,28.26,5500.0,15.6046,15.6101,15.599,15.6046,5500.0
2006-03-28 10:25:00,28.27,28.28,28.26,28.28,2200.0,15.6101,15.6156,15.6046,15.6156,2200.0
2006-03-28 10:30:00,28.28,28.28,28.26,28.27,2200.0,15.6156,15.6156,15.6046,15.6101,2200.0
2006-03-28 10:35:00,28.27,28.29,28.27,28.28,3800.0,15.6101,15.6211,15.6101,15.6156,3800.0
2006-03-28 10:40:00,28.27,28.28,28.26,28.27,5200.0,15.6101,15.6156,15.6046,15.6101,5200.0
2006-03-28 10:45:00,28.26,28.27,28.25,28.26,2800.0,15.6046,15.6101,15.599,15.6046,2800.0
2006-03-28 10:50:00,28.26,28.26,28.25,28.26,2300.0,15.6046,15.6046,15.599,15.6046,2300.0
2006-03-28 10:55:00,28.26,28.26,28.21,28.21,6500.0,15.6046,15.6046,15.577,15.577,6500.0
2006-03-28 11:00:00,28.23,28.23,28.21,28.21,5200.0,15.588,15.588,15.577,15.577,5200.0
2006-03-28 11:05:00,28.2,28.22,28.2,28.21,2500.0,15.5714,15.5825,15.5714,15.577,2500.0
2006-03-28 11:10:00,28.21,28.22,28.21,28.21,1600.0,15.577,15.5825,15.577,15.577,1600.0
2006-03-28 11:15:00,28.21,28.22,28.2,28.21,3600.0,15.577,15.5825,15.5714,15.577,3600.0
2006-03-28 11:20:00,28.21,28.21,28.18,28.18,5500.0,15.577,15.577,15.5604,15.5604,5500.0
2006-03-28 11:25:00,28.18,28.19,28.17,28.18,5000.0,15.5604,15.5659,15.5549,15.5604,5000.0
2006-03-28 11:30:00,28.19,28.19,28.18,28.19,1600.0,15.5659,15.5659,15.5604,15.5659,1600.0
2006-03-28 11:35:00,28.19,28.19,28.18,28.18,4000.0,15.5659,15.5659,15.5604,15.5604,4000.0
2006-03-28 11:40:00,28.19,28.19,28.18,28.18,2000.0,15.5659,15.5659,15.5604,15.5604,2000.0
2006-03-28 11:45:00,28.18,28.19,28.17,28.17,2200.0,15.5604,15.5659,15.5549,15.5549,2200.0
2006-03-28 11:50:00,28.16,28.17,28.16,28.16,2200.0,15.5494,15.5549,15.5494,15.5494,2200.0
2006-03-28 11:55:00,28.16,28.17,28.15,28.16,7100.0,15.5494,15.5549,15.5438,15.5494,7100.0
2006-03-28 12:00:00,28.16,28.17,28.16,28.16,1100.0,15.5494,15.5549,15.5494,15.5494,1100.0
2006-03-28 12:05:00,28.17,28.17,28.16,28.16,2500.0,15.5549,15.5549,15.5494,15.5494,2500.0
2006-03-28 12:10:00,28.16,28.16,28.16,28.16,3800.0,15.5494,15.5494,15.5494,15.5494,3800.0
2006-03-28 12:15:00,28.16,28.19,28.16,28.19,7900.0,15.5494,15.5659,15.5494,15.5659,7900.0
2006-03-28 12:20:00,28.19,28.2,28.19,28.2,3700.0,15.5659,15.5714,15.5659,15.5714,3700.0
2006-03-28 12:25:00,28.2,28.2,28.17,28.17,12800.0,15.5714,15.5714,15.5549,15.5549,12800.0
2006-03-28 12:30:00,28.17,28.18,28.17,28.18,3900.0,15.5549,15.5604,15.5549,15.5604,3900.0
2006-03-28 12:35:00,28.18,28.18,28.17,28.18,3400.0,15.5604,15.5604,15.5549,15.5604,3400.0
2006-03-28 12:40:00,28.18,28.18,28.16,28.16,10500.0,15.5604,15.5604,15.5494,15.5494,10500.0
2006-03-28 12:45:00,28.16,28.17,28.16,28.17,2600.0,15.5494,15.5549,15.5494,15.5549,2600.0
2006-03-28 12:50:00,28.16,28.17,28.16,28.17,2100.0,15.5494,15.5549,15.5494,15.5549,2100.0
2006-03-28 12:55:00,28.16,28.17,28.15,28.15,3500.0,15.5494,15.5549,15.5438,15.5438,3500.0
2006-03-28 13:00:00,28.16,28.16,28.15,28.16,2800.0,15.5494,15.5494,15.5438,15.5494,2800.0
2006-03-28 13:05:00,28.15,28.16,28.15,28.16,1400.0,15.5438,15.5494,15.5438,15.5494,1400.0
2006-03-28 13:10:00,28.15,28.17,28.15,28.17,8800.0,15.5438,15.5549,15.5438,15.5549,8800.0
2006-03-28 13:15:00,28.17,28.17,28.14,28.14,5000.0,15.5549,15.5549,15.5383,15.5383,5000.0
2006-03-28 13:20:00,28.14,28.15,28.14,28.15,2900.0,15.5383,15.5438,15.5383,15.5438,2900.0
2006-03-28 13:25:00,28.15,28.16,28.14,28.16,4800.0,15.5438,15.5494,15.5383,15.5494,4800.0
2006-03-28 13:30:00,28.17,28.17,28.17,28.17,2000.0,15.5549,15.5549,15.5549,15.5549,2000.0
2006-03-28 13:35:00,28.17,28.17,28.16,28.16,900.0,15.5549,15.5549,15.5494,15.5494,900.0
2006-03-28 13:40:00,28.16,28.17,28.14,28.15,5100.0,15.5494,15.5549,15.5383,15.5438,5100.0
2006-03-28 13:45:00,28.15,28.15,28.14,28.15,4900.0,15.5438,15.5438,15.5383,15.5438,4900.0
2006-03-28 13:50:00,28.15,28.16,28.15,28.16,2700.0,15.5438,15.5494,15.5438,15.5494,2700.0
2006-03-28 13:55:00,28.15,28.16,28.15,28.16,800.0,15.5438,15.5494,15.5438,15.5494,800.0
2006-03-28 14:00:00,28.16,28.18,28.16,28.18,5500.0,15.5494,15.5604,15.5494,15.5604,5500.0
2006-03-28 14:05:00,28.18,28.19,28.18,28.18,5300.0,15.5604,15.5659,15.5604,15.5604,5300.0
2006-03-28 14:10:00,28.19,28.23,28.19,28.2,9500.0,15.5659,15.588,15.5659,15.5714,9500.0
2006-03-28 14:15:00,28.2,28.2,28.13,28.13,8900.0,15.5714,15.5714,15.5328,15.5328,8900.0
2006-03-28 14:20:00,28.13,28.14,28.06,28.06,15000.0,15.5328,15.5383,15.4941,15.4941,15000.0
2006-03-28 14:25:00,28.06,28.06,28.04,28.05,9700.0,15.4941,15.4941,15.4831,15.4886,9700.0
2006-03-28 14:30:00,28.05,28.05,28.01,28.01,10900.0,15.4886,15.4886,15.4665,15.4665,10900.0
2006-03-28 14:35:00,28.02,28.06,28.01,28.04,18100.0,15.472,15.4941,15.4665,15.4831,18100.0
2006-03-28 14:40:00,28.04,28.1,28.04,28.07,5000.0,15.4831,15.5162,15.4831,15.4997,5000.0
2006-03-28 14:45:00,28.07,28.08,28.06,28.08,5800.0,15.4997,15.5052,15.4941,15.5052,5800.0
2006-03-28 14:50:00,28.08,28.09,28.07,28.08,9200.0,15.5052,15.5107,15.4997,15.5052,9200.0
2006-03-28 14:55:00,28.08,28.08,28.07,28.07,5900.0,15.5052,15.5052,15.4997,15.4997,5900.0
2006-03-28 15:00:00,28.08,28.08,28.07,28.08,4300.0,15.5052,15.5052,15.4997,15.5052,4300.0
2006-03-28 15:05:00,28.08,28.08,28.06,28.08,19100.0,15.5052,15.5052,15.4941,15.5052,19100.0
2006-03-28 15:10:00,28.08,28.11,28.08,28.09,12600.0,15.5052,15.5217,15.5052,15.5107,12600.0
2006-03-28 15:15:00,28.1,28.1,28.08,28.08,8600.0,15.5162,15.5162,15.5052,15.5052,8600.0
2006-03-28 15:20:00,28.08,28.08,28.07,28.07,6500.0,15.5052,15.5052,15.4997,15.4997,6500.0
2006-03-28 15:25:00,28.07,28.08,28.07,28.08,4900.0,15.4997,15.5052,15.4997,15.5052,4900.0
2006-03-28 15:30:00,28.08,28.08,28.05,28.06,20000.0,15.5052,15.5052,15.4886,15.4941,20000.0
2006-03-28 15:35:00,28.06,28.06,28.04,28.05,28300.0,15.4941,15.4941,15.4831,15.4886,28300.0
2006-03-28 15:40:00,28.05,28.06,28.04,28.04,14600.0,15.4886,15.4941,15.4831,15.4831,14600.0
2006-03-28 15:45:00,28.04,28.05,28.01,28.02,12500.0,15.4831,15.4886,15.4665,15.472,12500.0
2006-03-28 15:50:00,28.02,28.02,27.94,27.99,61700.0,15.472,15.472,15.4279,15.4555,61700.0
2006-03-28 15:55:00,27.98,28.02,27.98,28.01,17400.0,15.45,15.472,15.45,15.4665,17400.0
2006-03-29 09:30:00,27.69,27.85,27.69,27.85,18400.0,15.4552,15.5445,15.4552,15.5445,18400.0
2006-03-29 09:35:00,27.85,27.86,27.84,27.85,2900.0,15.5445,15.5501,15.5389,15.5445,2900.0
2006-03-29 09:40:00,27.84,27.84,27.81,27.84,2100.0,15.5389,15.5389,15.5222,15.5389,2100.0
2006-03-29 09:45:00,27.83,27.83,27.81,27.81,1100.0,15.5333,15.5333,15.5222,15.5222,1100.0
2006-03-29 09:50:00,27.8,27.8,27.75,27.76,8800.0,15.5166,15.5166,15.4887,15.4943,8800.0
2006-03-29 09:55:00,27.76,27.76,27.74,27.74,4800.0,15.4943,15.4943,15.4831,15.4831,4800.0
2006-03-29 10:00:00,27.74,27.8,27.74,27.78,17100.0,15.4831,15.5166,15.4831,15.5054,17100.0
2006-03-29 10:05:00,27.78,27.78,27.75,27.75,5800.0,15.5054,15.5054,15.4887,15.4887,5800.0
2006-03-29 10:10:00,27.73,27.73,27.71,27.71,5100.0,15.4775,15.4775,15.4663,15.4663,5100.0
2006-03-29 10:15:00,27.71,27.77,27.71,27.75,7300.0,15.4663,15.4998,15.4663,15.4887,7300.0
2006-03-29 10:20:00,27.75,27.8,27.75,27.8,3300.0,15.4887,15.5166,15.4887,15.5166,3300.0
2006-03-29 10:25:00,27.8,27.8,27.77,27.77,4100.0,15.5166,15.5166,15.4998,15.4998,4100.0
2006-03-29 10:30:00,27.77,27.81,27.76,27.8,7900.0,15.4998,15.5222,15.4943,15.5166,7900.0
2006-03-29 10:35:00,27.8,27.8,27.78,27.79,5000.0,15.5166,15.5166,15.5054,15.511,5000.0
2006-03-29 10:40:00,27.79,27.81,27.78,27.8,5100.0,15.511,15.5222,15.5054,15.5166,5100.0
2006-03-29 10:45:00,27.81,27.81,27.7,27.76,15300.0,15.5222,15.5222,15.4608,15.4943,15300.0
2006-03-29 10:50:00,27.75,27.77,27.75,27.77,2000.0,15.4887,15.4998,15.4887,15.4998,2000.0
2006-03-29 10:55:00,27.79,27.79,27.76,27.76,400.0,15.511,15.511,15.4943,15.4943,400.0
2006-03-29 11:00:00,27.76,27.76,27.76,27.76,400.0,15.4943,15.4943,15.4943,15.4943,400.0
2006-03-29 11:05:00,27.77,27.82,27.77,27.81,4300.0,15.4998,15.5277,15.4998,15.5222,4300.0
2006-03-29 11:10:00,27.8,27.83,27.78,27.79,16500.0,15.5166,15.5333,15.5054,15.511,16500.0
2006-03-29 11:15:00,27.8,27.82,27.79,27.8,11100.0,15.5166,15.5277,15.511,15.5166,11100.0
2006-03-29 11:20:00,27.8,27.8,27.79,27.79,4100.0,15.5166,15.5166,15.511,15.511,4100.0
2006-03-29 11:25:00,27.79,27.81,27.79,27.81,7000.0,15.511,15.5222,15.511,15.5222,7000.0
2006-03-29 11:30:00,27.81,27.82,27.81,27.82,7200.0,15.5222,15.5277,15.5222,15.5277,7200.0
2006-03-29 11:35:00,27.82,27.82,27.8,27.81,5300.0,15.5277,15.5277,15.5166,15.5222,5300.0
2006-03-29 11:40:00,27.8,27.81,27.78,27.79,5500.0,15.5166,15.5222,15.5054,15.511,5500.0
2006-03-29 11:45:00,27.79,27.8,27.78,27.8,2400.0,15.511,15.5166,15.5054,15.5166,2400.0
2006-03-29 11:50:00,27.8,27.8,27.77,27.8,6100.0,15.5166,15.5166,15.4998,15.5166,6100.0
2006-03-29 11:55:00,27.78,27.79,27.75,27.75,4300.0,15.5054,15.511,15.4887,15.4887,4300.0
2006-03-29 12:00:00,27.75,27.78,27.75,27.77,4500.0,15.4887,15.5054,15.4887,15.4998,4500.0
2006-03-29 12:05:00,27.78,27.79,27.74,27.79,8300.0,15.5054,15.511,15.4831,15.511,8300.0
2006-03-29 12:10:00,27.79,27.81,27.77,27.79,11400.0,15.511,15.5222,15.4998,15.511,11400.0
2006-03-29 12:15:00,27.8,27.81,27.78,27.8,6600.0,15.5166,15.5222,15.5054,15.5166,6600.0
2006-03-29 12:20:00,27.8,27.81,27.78,27.8,4800.0,15.5166,15.5222,15.5054,15.5166,4800.0
2006-03-29 12:25:00,27.8,27.8,27.79,27.8,600.0,15.5166,15.5166,15.511,15.5166,600.0
2006-03-29 12:30:00,27.8,27.82,27.77,27.82,5700.0,15.5166,15.5277,15.4998,15.5277,5700.0
2006-03-29 12:35:00,27.82,27.83,27.79,27.8,5300.0,15.5277,15.5333,15.511,15.5166,5300.0
2006-03-29 12:40:00,27.8,27.83,27.79,27.8,8500.0,15.5166,15.5333,15.511,15.5166,8500.0
2006-03-29 12:45:00,27.81,27.83,27.79,27.8,5200.0,15.5222,15.5333,15.511,15.5166,5200.0
2006-03-29 12:50:00,27.8,27.81,27.8,27.8,800.0,15.5166,15.5222,15.5166,15.5166,800.0
2006-03-29 12:55:00,27.79,27.8,27.79,27.8,1100.0,15.511,15.5166,15.511,15.5166,1100.0
2006-03-29 13:00:00,27.8,27.82,27.79,27.81,1500.0,15.5166,15.5277,15.511,15.5222,1500.0
2006-03-29 13:05:00,27.8,27.81,27.8,27.8,1500.0,15.5166,15.5222,15.5166,15.5166,1500.0
2006-03-29 13:10:00,27.81,27.81,27.8,27.81,5300.0,15.5222,15.5222,15.5166,15.5222,5300.0
2006-03-29 13:15:00,27.8,27.84,27.8,27.84,7800.0,15.5166,15.5389,15.5166,15.5389,7800.0
2006-03-29 13:20:00,27.85,27.86,27.82,27.82,8600.0,15.5445,15.5501,15.5277,15.5277,8600.0
2006-03-29 13:25:00,27.81,27.82,27.8,27.8,4600.0,15.5222,15.5277,15.5166,15.5166,4600.0
2006-03-29 13:30:00,27.8,27.81,27.79,27.8,6100.0,15.5166,15.5222,15.511,15.5166,6100.0
2006-03-29 13:35:00,27.79,27.81,27.79,27.79,6100.0,15.511,15.5222,15.511,15.511,6100.0
2006-03-29 13:40:00,27.8,27.8,27.79,27.8,3300.0,15.5166,15.5166,15.511,15.5166,3300.0
2006-03-29 13:45:00,27.8,27.81,27.8,27.8,1100.0,15.5166,15.5222,15.5166,15.5166,1100.0
2006-03-29 13:50:00,27.81,27.81,27.79,27.81,6500.0,15.5222,15.5222,15.511,15.5222,6500.0
2006-03-29 13:55:00,27.81,27.81,27.79,27.8,8100.0,15.5222,15.5222,15.511,15.5166,8100.0
2006-03-29 14:00:00,27.8,27.81,27.79,27.81,6500.0,15.5166,15.5222,15.511,15.5222,6500.0
2006-03-29 14:05:00,27.81,27.82,27.8,27.81,3200.0,15.5222,15.5277,15.5166,15.5222,3200.0
2006-03-29 14:10:00,27.81,27.82,27.79,27.82,11000.0,15.5222,15.5277,15.511,15.5277,11000.0
2006-03-29 14:15:00,27.81,27.81,27.79,27.79,3300.0,15.5222,15.5222,15.511,15.511,3300.0
2006-03-29 14:20:00,27.78,27.8,27.77,27.79,7300.0,15.5054,15.5166,15.4998,15.511,7300.0
2006-03-29 14:25:00,27.8,27.8,27.79,27.79,7300.0,15.5166,15.5166,15.511,15.511,7300.0
2006-03-29 14:30:00,27.79,27.8,27.76,27.77,14100.0,15.511,15.5166,15.4943,15.4998,14100.0
2006-03-29 14:35:00,27.78,27.78,27.76,27.76,4200.0,15.5054,15.5054,15.4943,15.4943,4200.0
2006-03-29 14:40:00,27.76,27.79,27.76,27.78,11400.0,15.4943,15.511,15.4943,15.5054,11400.0
2006-03-29 14:45:00,27.79,27.8,27.78,27.78,7500.0,15.511,15.5166,15.5054,15.5054,7500.0
2006-03-29 14:50:00,27.79,27.8,27.78,27.78,3900.0,15.511,15.5166,15.5054,15.5054,3900.0
2006-03-29 14:55:00,27.78,27.8,27.78,27.79,5000.0,15.5054,15.5166,15.5054,15.511,5000.0
2006-03-29 15:00:00,27.8,27.8,27.78,27.8,6100.0,15.5166,15.5166,15.5054,15.5166,6100.0
2006-03-29 15:05:00,27.8,27.8,27.77,27.78,26200.0,15.5166,15.5166,15.4998,15.5054,26200.0
2006-03-29 15:10:00,27.78,27.79,27.76,27.77,10200.0,15.5054,15.511,15.4943,15.4998,10200.0
2006-03-29 15:15:00,27.77,27.79,27.76,27.79,10200.0,15.4998,15.511,15.4943,15.511,10200.0
2006-03-29 15:20:00,27.79,27.8,27.73,27.78,28600.0,15.511,15.5166,15.4775,15.5054,28600.0
2006-03-29 15:25:00,27.78,27.79,27.71,27.71,17000.0,15.5054,15.511,15.4663,15.4663,17000.0
2006-03-29 15:30:00,27.73,27.74,27.71,27.73,13400.0,15.4775,15.4831,15.4663,15.4775,13400.0
2006-03-29 15:35:00,27.73,27.74,27.7,27.72,12600.0,15.4775,15.4831,15.4608,15.4719,12600.0
2006-03-29 15:40:00,27.72,27.72,27.65,27.66,21500.0,15.4719,15.4719,15.4329,15.4384,21500.0
2006-03-29 15:45:00,27.66,27.72,27.65,27.71,28700.0,15.4384,15.4719,15.4329,15.4663,28700.0
2006-03-29 15:50:00,27.72,27.75,27.71,27.73,79900.0,15.4719,15.4887,15.4663,15.4775,79900.0
2006-03-29 15:55:00,27.73,27.77,27.73,27.76,20000.0,15.4775,15.4998,15.4775,15.4943,20000.0
2006-03-30 09:30:00,27.84,27.84,27.73,27.74,11100.0,15.5389,15.5389,15.4775,15.4831,11100.0
2006-03-30 09:35:00,27.79,27.84,27.72,27.84,3400.0,15.511,15.5389,15.4719,15.5389,3400.0
2006-03-30 09:40:00,27.85,27.89,27.85,27.86,2000.0,15.5445,15.5668,15.5445,15.5501,2000.0
2006-03-30 09:45:00,27.86,27.93,27.86,27.93,4800.0,15.5501,15.5891,15.5501,15.5891,4800.0
2006-03-30 09:50:00,27.89,27.9,27.85,27.86,5700.0,15.5668,15.5724,15.5445,15.5501,5700.0
2006-03-30 09:55:00,27.84,27.91,27.84,27.9,2500.0,15.5389,15.578,15.5389,15.5724,2500.0
2006-03-30 10:00:00,27.88,27.91,27.86,27.91,3900.0,15.5612,15.578,15.5501,15.578,3900.0
2006-03-30 10:05:00,27.9,27.93,27.88,27.89,6200.0,15.5724,15.5891,15.5612,15.5668,6200.0
2006-03-30 10:10:00,27.89,27.95,27.89,27.92,8400.0,15.5668,15.6003,15.5668,15.5836,8400.0
2006-03-30 10:15:00,27.89,27.9,27.87,27.9,3200.0,15.5668,15.5724,15.5557,15.5724,3200.0
2006-03-30 10:20:00,27.87,27.87,27.78,27.85,8200.0,15.5557,15.5557,15.5054,15.5445,8200.0
2006-03-30 10:25:00,27.85,27.86,27.81,27.81,4000.0,15.5445,15.5501,15.5222,15.5222,4000.0
2006-03-30 10:30:00,27.81,27.81,27.74,27.75,2700.0,15.5222,15.5222,15.4831,15.4887,2700.0
2006-03-30 10:35:00,27.75,27.75,27.72,27.74,2300.0,15.4887,15.4887,15.4719,15.4831,2300.0
2006-03-30 10:40:00,27.72,27.72,27.69,27.71,3800.0,15.4719,15.4719,15.4552,15.4663,3800.0
2006-03-30 10:45:00,27.72,27.75,27.71,27.74,5800.0,15.4719,15.4887,15.4663,15.4831,5800.0
2006-03-30 10:50:00,27.75,27.78,27.75,27.78,4000.0,15.4887,15.5054,15.4887,15.5054,4000.0
2006-03-30 10:55:00,27.77,27.79,27.74,27.77,3200.0,15.4998,15.511,15.4831,15.4998,3200.0
2006-03-30 11:00:00,27.78,27.79,27.76,27.78,2900.0,15.5054,15.511,15.4943,15.5054,2900.0
2006-03-30 11:05:00,27.8,27.8,27.79,27.79,2500.0,15.5166,15.5166,15.511,15.511,2500.0
2006-03-30 11:10:00,27.8,27.81,27.73,27.77,4400.0,15.5166,15.5222,15.4775,15.4998,4400.0
2006-03-30 11:15:00,27.77,27.8,27.74,27.78,4500.0,15.4998,15.5166,15.4831,15.5054,4500.0
2006-03-30 11:20:00,27.79,27.8,27.79,27.8,1500.0,15.511,15.5166,15.511,15.5166,1500.0
2006-03-30 11:25:00,27.8,27.82,27.8,27.82,1700.0,15.5166,15.5277,15.5166,15.5277,1700.0
2006-03-30 11:30:00,27.82,27.82,27.81,27.81,1600.0,15.5277,15.5277,15.5222,15.5222,1600.0
2006-03-30 11:35:00,27.82,27.83,27.78,27.83,3800.0,15.5277,15.5333,15.5054,15.5333,3800.0
2006-03-30 11:40:00,27.83,27.85,27.83,27.85,2400.0,15.5333,15.5445,15.5333,15.5445,2400.0
2006-03-30 11:45:00,27.85,27.85,27.84,27.85,1800.0,15.5445,15.5445,15.5389,15.5445,1800.0
2006-03-30 11:50:00,27.84,27.86,27.84,27.86,1600.0,15.5389,15.5501,15.5389,15.5501,1600.0
2006-03-30 11:55:00,27.86,27.88,27.83,27.87,3300.0,15.5501,15.5612,15.5333,15.5557,3300.0
2006-03-30 12:00:00,27.88,27.88,27.87,27.87,1100.0,15.5612,15.5612,15.5557,15.5557,1100.0
2006-03-30 12:05:00,27.87,27.9,27.87,27.9,1700.0,15.5557,15.5724,15.5557,15.5724,1700.0
2006-03-30 12:10:00,27.89,27.9,27.89,27.9,1700.0,15.5668,15.5724,15.5668,15.5724,1700.0
2006-03-30 12:15:00,27.89,27.9,27.88,27.89,6600.0,15.5668,15.5724,15.5612,15.5668,6600.0
2006-03-30 12:20:00,27.9,27.9,27.88,27.89,30400.0,15.5724,15.5724,15.5612,15.5668,30400.0
2006-03-30 12:25:00,27.89,27.89,27.86,27.89,700.0,15.5668,15.5668,15.5501,15.5668,700.0
2006-03-30 12:30:00,27.88,27.89,27.88,27.88,3300.0,15.5612,15.5668,15.5612,15.5612,3300.0
2006-03-30 12:35:00,27.89,27.89,27.88,27.88,2700.0,15.5668,15.5668,15.5612,15.5612,2700.0
2006-03-30 12:40:00,27.88,27.9,27.88,27.9,2900.0,15.5612,15.5724,15.5612,15.5724,2900.0
2006-03-30 12:45:00,27.89,27.89,27.87,27.88,2900.0,15.5668,15.5668,15.5557,15.5612,2900.0
2006-03-30 12:50:00,27.88,27.88,27.86,27.87,1400.0,15.5612,15.5612,15.5501,15.5557,1400.0
2006-03-30 12:55:00,27.87,27.88,27.87,27.88,900.0,15.5557,15.5612,15.5557,15.5612,900.0
2006-03-30 13:00:00,27.88,27.88,27.87,27.88,4000.0,15.5612,15.5612,15.5557,15.5612,4000.0
2006-03-30 13:05:00,27.88,27.89,27.87,27.89,10400.0,15.5612,15.5668,15.5557,15.5668,10400.0
2006-03-30 13:10:00,27.88,27.88,27.85,27.86,3400.0,15.5612,15.5612,15.5445,15.5501,3400.0
2006-03-30 13:15:00,27.86,27.86,27.83,27.83,2400.0,15.5501,15.5501,15.5333,15.5333,2400.0
2006-03-30 13:20:00,27.85,27.9,27.85,27.88,5100.0,15.5445,15.5724,15.5445,15.5612,5100.0
2006-03-30 13:25:00,27.89,27.9,27.89,27.89,2200.0,15.5668,15.5724,15.5668,15.5668,2200.0
2006-03-30 13:30:00,27.88,27.88,27.83,27.85,5500.0,15.5612,15.5612,15.5333,15.5445,5500.0
2006-03-30 13:35:00,27.86,27.88,27.86,27.88,3500.0,15.5501,15.5612,15.5501,15.5612,3500.0
2006-03-30 13:40:00,27.89,27.89,27.86,27.88,2900.0,15.5668,15.5668,15.5501,15.5612,2900.0
2006-03-30 13:45:00,27.88,27.88,27.86,27.86,3900.0,15.5612,15.5612,15.5501,15.5501,3900.0
2006-03-30 13:50:00,27.87,27.89,27.86,27.88,4000.0,15.5557,15.5668,15.5501,15.5612,4000.0
2006-03-30 13:55:00,27.88,27.9,27.88,27.88,3800.0,15.5612,15.5724,15.5612,15.5612,3800.0
2006-03-30 14:00:00,27.88,27.9,27.86,27.89,9600.0,15.5612,15.5724,15.5501,15.5668,9600.0
2006-03-30 14:05:00,27.9,27.95,27.9,27.93,4900.0,15.5724,15.6003,15.5724,15.5891,4900.0
2006-03-30 14:10:00,27.93,27.93,27.88,27.89,3100.0,15.5891,15.5891,15.5612,15.5668,3100.0
2006-03-30 14:15:00,27.9,27.92,27.9,27.92,2400.0,15.5724,15.5836,15.5724,15.5836,2400.0
2006-03-30 14:20:00,27.91,27.91,27.87,27.91,3600.0,15.578,15.578,15.5557,15.578,3600.0
2006-03-30 14:25:00,27.91,27.93,27.91,27.92,1300.0,15.578,15.5891,15.578,15.5836,1300.0
2006-03-30 14:30:00,27.91,27.91,27.89,27.9,1400.0,15.578,15.578,15.5668,15.5724,1400.0
2006-03-30 14:35:00,27.9,27.9,27.86,27.88,2000.0,15.5724,15.5724,15.5501,15.5612,2000.0
2006-03-30 14:40:00,27.88,27.89,27.88,27.88,2100.0,15.5612,15.5668,15.5612,15.5612,2100.0
2006-03-30 14:45:00,27.89,27.93,27.89,27.92,4500.0,15.5668,15.5891,15.5668,15.5836,4500.0
2006-03-30 14:50:00,27.93,27.93,27.89,27.91,3500.0,15.5891,15.5891,15.5668,15.578,3500.0
2006-03-30 14:55:00,27.9,27.94,27.9,27.93,3800.0,15.5724,15.5947,15.5724,15.5891,3800.0
2006-03-30 15:00:00,27.88,27.93,27.88,27.91,10600.0,15.5612,15.5891,15.5612,15.578,10600.0
2006-03-30 15:05:00,27.93,27.95,27.93,27.94,5100.0,15.5891,15.6003,15.5891,15.5947,5100.0
2006-03-30 15:10:00,27.94,27.97,27.94,27.97,3400.0,15.5947,15.6115,15.5947,15.6115,3400.0
2006-03-30 15:15:00,27.97,27.98,27.96,27.98,6100.0,15.6115,15.617,15.6059,15.617,6100.0
2006-03-30 15:20:00,27.97,28.02,27.97,28.01,9800.0,15.6115,15.6394,15.6115,15.6338,9800.0
2006-03-30 15:25:00,28.02,28.03,28.01,28.03,14500.0,15.6394,15.645,15.6338,15.645,14500.0
2006-03-30 15:30:00,28.03,28.07,28.03,28.07,6800.0,15.645,15.6673,15.645,15.6673,6800.0
2006-03-30 15:35:00,28.07,28.08,28.07,28.08,13700.0,15.6673,15.6729,15.6673,15.6729,13700.0
2006-03-30 15:40:00,28.08,28.09,28.08,28.09,11500.0,15.6729,15.6784,15.6729,15.6784,11500.0
2006-03-30 15:45:00,28.09,28.09,28.07,28.08,7800.0,15.6784,15.6784,15.6673,15.6729,7800.0
2006-03-30 15:50:00,28.08,28.11,28.07,28.07,26900.0,15.6729,15.6896,15.6673,15.6673,26900.0
2006-03-30 15:55:00,28.08,28.09,28.06,28.06,12500.0,15.6729,15.6784,15.6617,15.6617,12500.0
2006-03-31 09:30:00,28.0,28.06,28.0,28.06,8600.0,15.6282,15.6617,15.6282,15.6617,8600.0
2006-03-31 09:35:00,28.06,28.09,28.06,28.07,2600.0,15.6617,15.6784,15.6617,15.6673,2600.0
2006-03-31 09:40:00,28.08,28.16,28.08,28.16,4500.0,15.6729,15.7175,15.6729,15.7175,4500.0
2006-03-31 09:45:00,28.15,28.15,28.12,28.14,900.0,15.7119,15.7119,15.6952,15.7064,900.0
2006-03-31 09:50:00,28.11,28.13,28.08,28.12,3700.0,15.6896,15.7008,15.6729,15.6952,3700.0
2006-03-31 09:55:00,28.12,28.19,28.07,28.19,9400.0,15.6952,15.7343,15.6673,15.7343,9400.0
2006-03-31 10:00:00,28.19,28.24,28.19,28.24,6700.0,15.7343,15.7622,15.7343,15.7622,6700.0
2006-03-31 10:05:00,28.24,28.27,28.21,28.26,6200.0,15.7622,15.7789,15.7454,15.7733,6200.0
2006-03-31 10:10:00,28.25,28.28,28.23,28.24,7700.0,15.7677,15.7845,15.7566,15.7622,7700.0
2006-03-31 10:15:00,28.24,28.27,28.21,28.27,2900.0,15.7622,15.7789,15.7454,15.7789,2900.0
2006-03-31 10:20:00,28.23,28.24,28.2,28.22,10300.0,15.7566,15.7622,15.7398,15.751,10300.0
2006-03-31 10:25:00,28.22,28.22,28.13,28.13,4000.0,15.751,15.751,15.7008,15.7008,4000.0
2006-03-31 10:30:00,28.13,28.19,28.11,28.19,9000.0,15.7008,15.7343,15.6896,15.7343,9000.0
2006-03-31 10:35:00,28.15,28.18,28.14,28.15,3700.0,15.7119,15.7287,15.7064,15.7119,3700.0
2006-03-31 10:40:00,28.15,28.19,28.15,28.18,3600.0,15.7119,15.7343,15.7119,15.7287,3600.0
2006-03-31 10:45:00,28.18,28.19,28.18,28.18,2300.0,15.7287,15.7343,15.7287,15.7287,2300.0
2006-03-31 10:50:00,28.18,28.18,28.15,28.15,3400.0,15.7287,15.7287,15.7119,15.7119,3400.0
2006-03-31 10:55:00,28.13,28.13,28.12,28.12,1200.0,15.7008,15.7008,15.6952,15.6952,1200.0
2006-03-31 11:00:00,28.11,28.11,28.07,28.1,6500.0,15.6896,15.6896,15.6673,15.684,6500.0
2006-03-31 11:05:00,28.1,28.14,28.09,28.14,2800.0,15.684,15.7064,15.6784,15.7064,2800.0
2006-03-31 11:10:00,28.14,28.14,28.1,28.1,2000.0,15.7064,15.7064,15.684,15.684,2000.0
2006-03-31 11:15:00,28.11,28.14,28.1,28.12,2000.0,15.6896,15.7064,15.684,15.6952,2000.0
2006-03-31 11:20:00,28.12,28.14,28.12,28.12,1800.0,15.6952,15.7064,15.6952,15.6952,1800.0
2006-03-31 11:25:00,28.13,28.13,28.1,28.1,3200.0,15.7008,15.7008,15.684,15.684,3200.0
2006-03-31 11:30:00,28.1,28.1,28.03,28.04,1800.0,15.684,15.684,15.645,15.6505,1800.0
2006-03-31 11:35:00,28.03,28.05,28.03,28.05,4400.0,15.645,15.6561,15.645,15.6561,4400.0
2006-03-31 11:40:00,28.04,28.05,28.01,28.02,2300.0,15.6505,15.6561,15.6338,15.6394,2300.0
2006-03-31 11:45:00,28.03,28.04,28.02,28.03,1800.0,15.645,15.6505,15.6394,15.645,1800.0
2006-03-31 11:50:00,28.03,28.04,28.02,28.04,3400.0,15.645,15.6505,15.6394,15.6505,3400.0
2006-03-31 11:55:00,28.03,28.03,28.01,28.02,2200.0,15.645,15.645,15.6338,15.6394,2200.0
2006-03-31 12:00:00,28.03,28.03,28.0,28.01,4300.0,15.645,15.645,15.6282,15.6338,4300.0
2006-03-31 12:05:00,28.0,28.02,28.0,28.01,2900.0,15.6282,15.6394,15.6282,15.6338,2900.0
2006-03-31 12:10:00,28.02,28.02,28.0,28.01,2300.0,15.6394,15.6394,15.6282,15.6338,2300.0
2006-03-31 12:15:00,28.02,28.04,28.02,28.04,2200.0,15.6394,15.6505,15.6394,15.6505,2200.0
2006-03-31 12:20:00,28.04,28.04,28.01,28.02,3800.0,15.6505,15.6505,15.6338,15.6394,3800.0
2006-03-31 12:25:00,28.02,28.03,28.0,28.01,2800.0,15.6394,15.645,15.6282,15.6338,2800.0
2006-03-31 12:30:00,28.01,28.02,28.01,28.02,2200.0,15.6338,15.6394,15.6338,15.6394,2200.0
2006-03-31 12:35:00,28.02,28.04,28.01,28.04,3900.0,15.6394,15.6505,15.6338,15.6505,3900.0
2006-03-31 12:40:00,28.05,28.06,28.05,28.05,4300.0,15.6561,15.6617,15.6561,15.6561,4300.0
2006-03-31 12:45:00,28.04,28.05,28.04,28.05,800.0,15.6505,15.6561,15.6505,15.6561,800.0
2006-03-31 12:50:00,28.05,28.09,28.05,28.09,5100.0,15.6561,15.6784,15.6561,15.6784,5100.0
2006-03-31 12:55:00,28.08,28.09,28.07,28.07,1500.0,15.6729,15.6784,15.6673,15.6673,1500.0
2006-03-31 13:00:00,28.08,28.08,28.07,28.07,1500.0,15.6729,15.6729,15.6673,15.6673,1500.0
2006-03-31 13:05:00,28.06,28.06,28.04,28.05,2200.0,15.6617,15.6617,15.6505,15.6561,2200.0
2006-03-31 13:10:00,28.05,28.05,28.05,28.05,4100.0,15.6561,15.6561,15.6561,15.6561,4100.0
2006-03-31 13:15:00,28.04,28.05,28.04,28.05,2800.0,15.6505,15.6561,15.6505,15.6561,2800.0
2006-03-31 13:20:00,28.05,28.07,28.05,28.05,1600.0,15.6561,15.6673,15.6561,15.6561,1600.0
2006-03-31 13:25:00,28.04,28.04,28.01,28.01,2400.0,15.6505,15.6505,15.6338,15.6338,2400.0
2006-03-31 13:30:00,28.01,28.01,27.98,27.98,2700.0,15.6338,15.6338,15.617,15.617,2700.0
2006-03-31 13:35:00,27.97,27.98,27.96,27.96,3100.0,15.6115,15.617,15.6059,15.6059,3100.0
2006-03-31 13:40:00,27.95,27.95,27.88,27.88,5000.0,15.6003,15.6003,15.5612,15.5612,5000.0
2006-03-31 13:45:00,27.89,27.91,27.88,27.9,8100.0,15.5668,15.578,15.5612,15.5724,8100.0
2006-03-31 13:50:00,27.91,27.92,27.89,27.9,2800.0,15.578,15.5836,15.5668,15.5724,2800.0
2006-03-31 13:55:00,27.9,27.91,27.89,27.89,5200.0,15.5724,15.578,15.5668,15.5668,5200.0
2006-03-31 14:00:00,27.89,27.91,27.89,27.91,2700.0,15.5668,15.578,15.5668,15.578,2700.0
2006-03-31 14:05:00,27.89,27.9,27.89,27.89,3500.0,15.5668,15.5724,15.5668,15.5668,3500.0
2006-03-31 14:10:00,27.89,27.9,27.89,27.89,1700.0,15.5668,15.5724,15.5668,15.5668,1700.0
2006-03-31 14:15:00,27.89,27.92,27.89,27.92,9400.0,15.5668,15.5836,15.5668,15.5836,9400.0
2006-03-31 14:20:00,27.91,27.93,27.91,27.93,3900.0,15.578,15.5891,15.578,15.5891,3900.0
2006-03-31 14:25:00,27.92,27.92,27.89,27.9,2400.0,15.5836,15.5836,15.5668,15.5724,2400.0
2006-03-31 14:30:00,27.9,27.91,27.89,27.89,4600.0,15.5724,15.578,15.5668,15.5668,4600.0
2006-03-31 14:35:00,27.91,27.91,27.89,27.89,3200.0,15.578,15.578,15.5668,15.5668,3200.0
2006-03-31 14:40:00,27.89,27.9,27.89,27.9,9600.0,15.5668,15.5724,15.5668,15.5724,9600.0
2006-03-31 14:45:00,27.9,27.9,27.89,27.9,3100.0,15.5724,15.5724,15.5668,15.5724,3100.0
2006-03-31 14:50:00,27.9,27.92,27.9,27.92,7900.0,15.5724,15.5836,15.5724,15.5836,7900.0
2006-03-31 14:55:00,27.92,27.94,27.91,27.91,4200.0,15.5836,15.5947,15.578,15.578,4200.0
2006-03-31 15:00:00,27.92,27.92,27.87,27.87,7600.0,15.5836,15.5836,15.5557,15.5557,7600.0
2006-03-31 15:05:00,27.88,27.89,27.88,27.88,7600.0,15.5612,15.5668,15.5612,15.5612,7600.0
2006-03-31 15:10:00,27.89,27.89,27.87,27.88,2300.0,15.5668,15.5668,15.5557,15.5612,2300.0
2006-03-31 15:15:00,27.88,27.88,27.83,27.83,6100.0,15.5612,15.5612,15.5333,15.5333,6100.0
2006-03-31 15:20:00,27.84,27.85,27.82,27.83,15500.0,15.5389,15.5445,15.5277,15.5333,15500.0
2006-03-31 15:25:00,27.83,27.85,27.83,27.83,9300.0,15.5333,15.5445,15.5333,15.5333,9300.0
2006-03-31 15:30:00,27.83,27.84,27.81,27.82,11200.0,15.5333,15.5389,15.5222,15.5277,11200.0
2006-03-31 15:35:00,27.81,27.85,27.81,27.85,24400.0,15.5222,15.5445,15.5222,15.5445,24400.0
2006-03-31 15:40:00,27.85,27.85,27.8,27.8,10500.0,15.5445,15.5445,15.5166,15.5166,10500.0
2006-03-31 15:45:00,27.8,27.81,27.76,27.76,16700.0,15.5166,15.5222,15.4943,15.4943,16700.0
2006-03-31 15:50:00,27.76,27.79,27.76,27.79,25700.0,15.4943,15.511,15.4943,15.511,25700.0
2006-03-31 15:55:00,27.78,27.79,27.73,27.78,33800.0,15.5054,15.511,15.4775,15.5054,33800.0
2006-04-03 09:30:00,27.83,27.84,27.82,27.83,7200.0,15.5333,15.5389,15.5277,15.5333,7200.0
2006-04-03 09:35:00,27.83,27.83,27.79,27.82,5600.0,15.5333,15.5333,15.511,15.5277,5600.0
2006-04-03 09:40:00,27.84,27.91,27.83,27.91,6500.0,15.5389,15.578,15.5333,15.578,6500.0
2006-04-03 09:45:00,27.93,27.97,27.92,27.96,6000.0,15.5891,15.6115,15.5836,15.6059,6000.0
2006-04-03 09:50:00,27.97,27.97,27.9,27.91,4700.0,15.6115,15.6115,15.5724,15.578,4700.0
2006-04-03 09:55:00,27.9,27.93,27.9,27.92,4700.0,15.5724,15.5891,15.5724,15.5836,4700.0
2006-04-03 10:00:00,27.91,27.95,27.88,27.95,4400.0,15.578,15.6003,15.5612,15.6003,4400.0
2006-04-03 10:05:00,27.95,27.97,27.95,27.95,5600.0,15.6003,15.6115,15.6003,15.6003,5600.0
2006-04-03 10:10:00,27.96,27.97,27.94,27.95,4200.0,15.6059,15.6115,15.5947,15.6003,4200.0
2006-04-03 10:15:00,27.95,27.99,27.94,27.98,6200.0,15.6003,15.6226,15.5947,15.617,6200.0
2006-04-03 10:20:00,27.98,27.99,27.98,27.98,9100.0,15.617,15.6226,15.617,15.617,9100.0
2006-04-03 10:25:00,27.99,27.99,27.96,27.98,4900.0,15.6226,15.6226,15.6059,15.617,4900.0
2006-04-03 10:30:00,27.97,27.99,27.96,27.98,6600.0,15.6115,15.6226,15.6059,15.617,6600.0
2006-04-03 10:35:00,27.97,27.98,27.96,27.96,4400.0,15.6115,15.617,15.6059,15.6059,4400.0
2006-04-03 10:40:00,27.96,27.97,27.96,27.97,1200.0,15.6059,15.6115,15.6059,15.6115,1200.0
2006-04-03 10:45:00,27.97,27.99,27.96,27.96,10800.0,15.6115,15.6226,15.6059,15.6059,10800.0
2006-04-03 10:50:00,27.97,27.97,27.96,27.96,3400.0,15.6115,15.6115,15.6059,15.6059,3400.0
2006-04-03 10:55:00,27.96,27.98,27.96,27.98,2800.0,15.6059,15.617,15.6059,15.617,2800.0
2006-04-03 11:00:00,27.97,27.98,27.96,27.97,3300.0,15.6115,15.617,15.6059,15.6115,3300.0
2006-04-03 11:05:00,27.98,27.98,27.96,27.97,1900.0,15.617,15.617,15.6059,15.6115,1900.0
2006-04-03 11:10:00,27.97,27.97,27.96,27.97,2100.0,15.6115,15.6115,15.6059,15.6115,2100.0
2006-04-03 11:15:00,27.97,27.99,27.97,27.99,9400.0,15.6115,15.6226,15.6115,15.6226,9400.0
2006-04-03 11:20:00,27.98,27.99,27.97,27.98,2500.0,15.617,15.6226,15.6115,15.617,2500.0
2006-04-03 11:25:00,27.98,28.0,27.97,27.98,7500.0,15.617,15.6282,15.6115,15.617,7500.0
2006-04-03 11:30:00,27.99,27.99,27.95,27.96,4700.0,15.6226,15.6226,15.6003,15.6059,4700.0
2006-04-03 11:35:00,27.95,27.97,27.95,27.97,2300.0,15.6003,15.6115,15.6003,15.6115,2300.0
2006-04-03 11:40:00,27.96,27.96,27.93,27.94,5200.0,15.6059,15.6059,15.5891,15.5947,5200.0
2006-04-03 11:45:00,27.94,27.95,27.93,27.93,1600.0,15.5947,15.6003,15.5891,15.5891,1600.0
2006-04-03 11:50:00,27.93,27.93,27.92,27.92,4600.0,15.5891,15.5891,15.5836,15.5836,4600.0
2006-04-03 11:55:00,27.91,27.93,27.9,27.91,1900.0,15.578,15.5891,15.5724,15.578,1900.0
2006-04-03 12:00:00,27.9,27.91,27.9,27.91,1600.0,15.5724,15.578,15.5724,15.578,1600.0
2006-04-03 12:05:00,27.9,27.9,27.88,27.89,3400.0,15.5724,15.5724,15.5612,15.5668,3400.0
2006-04-03 12:10:00,27.89,27.89,27.88,27.89,6400.0,15.5668,15.5668,15.5612,15.5668,6400.0
2006-04-03 12:15:00,27.88,27.89,27.88,27.89,3100.0,15.5612,15.5668,15.5612,15.5668,3100.0
2006-04-03 12:20:00,27.89,27.93,27.89,27.91,15400.0,15.5668,15.5891,15.5668,15.578,15400.0
2006-04-03 12:25:00,27.91,27.91,27.9,27.9,3000.0,15.578,15.578,15.5724,15.5724,3000.0
2006-04-03 12:30:00,27.9,27.91,27.9,27.9,1800.0,15.5724,15.578,15.5724,15.5724,1800.0
2006-04-03 12:35:00,27.9,27.91,27.9,27.91,1300.0,15.5724,15.578,15.5724,15.578,1300.0
2006-04-03 12:40:00,27.9,27.91,27.9,27.91,4700.0,15.5724,15.578,15.5724,15.578,4700.0
2006-04-03 12:45:00,27.92,27.93,27.91,27.93,1600.0,15.5836,15.5891,15.578,15.5891,1600.0
2006-04-03 12:50:00,27.92,27.93,27.92,27.93,2000.0,15.5836,15.5891,15.5836,15.5891,2000.0
2006-04-03 12:55:00,27.92,27.93,27.92,27.92,3100.0,15.5836,15.5891,15.5836,15.5836,3100.0
2006-04-03 13:00:00,27.92,27.93,27.91,27.93,5600.0,15.5836,15.5891,15.578,15.5891,5600.0
2006-04-03 13:05:00,27.94,27.96,27.94,27.96,5900.0,15.5947,15.6059,15.5947,15.6059,5900.0
2006-04-03 13:10:00,27.96,27.97,27.96,27.96,2300.0,15.6059,15.6115,15.6059,15.6059,2300.0
2006-04-03 13:15:00,27.95,27.98,27.95,27.97,4600.0,15.6003,15.617,15.6003,15.6115,4600.0
2006-04-03 13:20:00,27.98,27.99,27.97,27.99,5700.0,15.617,15.6226,15.6115,15.6226,5700.0
2006-04-03 13:25:00,27.99,27.99,27.97,27.98,8200.0,15.6226,15.6226,15.6115,15.617,8200.0
2006-04-03 13:30:00,27.98,27.98,27.97,27.97,3100.0,15.617,15.617,15.6115,15.6115,3100.0
2006-04-03 13:35:00,27.97,27.98,27.96,27.98,5100.0,15.6115,15.617,15.6059,15.617,5100.0
2006-04-03 13:40:00,27.98,27.98,27.96,27.97,3600.0,15.617,15.617,15.6059,15.6115,3600.0
2006-04-03 13:45:00,27.96,27.97,27.96,27.96,3700.0,15.6059,15.6115,15.6059,15.6059,3700.0
2006-04-03 13:50:00,27.97,27.97,27.95,27.96,4900.0,15.6115,15.6115,15.6003,15.6059,4900.0
2006-04-03 13:55:00,27.96,27.96,27.95,27.96,1100.0,15.6059,15.6059,15.6003,15.6059,1100.0
2006-04-03 14:00:00,27.96,27.96,27.96,27.96,2400.0,15.6059,15.6059,15.6059,15.6059,2400.0
2006-04-03 14:05:00,27.96,27.96,27.94,27.95,2300.0,15.6059,15.6059,15.5947,15.6003,2300.0
2006-04-03 14:10:00,27.96,27.96,27.93,27.94,4100.0,15.6059,15.6059,15.5891,15.5947,4100.0
2006-04-03 14:15:00,27.93,27.94,27.93,27.94,1700.0,15.5891,15.5947,15.5891,15.5947,1700.0
2006-04-03 14:20:00,27.93,27.93,27.92,27.92,2000.0,15.5891,15.5891,15.5836,15.5836,2000.0
2006-04-03 14:25:00,27.92,27.92,27.92,27.92,500.0,15.5836,15.5836,15.5836,15.5836,500.0
2006-04-03 14:30:00,27.92,27.92,27.91,27.91,3400.0,15.5836,15.5836,15.578,15.578,3400.0
2006-04-03 14:35:00,27.9,27.9,27.87,27.88,11800.0,15.5724,15.5724,15.5557,15.5612,11800.0
2006-04-03 14:40:00,27.88,27.88,27.84,27.85,6200.0,15.5612,15.5612,15.5389,15.5445,6200.0
2006-04-03 14:45:00,27.85,27.87,27.85,27.87,7000.0,15.5445,15.5557,15.5445,15.5557,7000.0
2006-04-03 14:50:00,27.87,27.88,27.86,27.87,5400.0,15.5557,15.5612,15.5501,15.5557,5400.0
2006-04-03 14:55:00,27.87,27.89,27.87,27.89,2800.0,15.5557,15.5668,15.5557,15.5668,2800.0
2006-04-03 15:00:00,27.88,27.89,27.86,27.87,5300.0,15.5612,15.5668,15.5501,15.5557,5300.0
2006-04-03 15:05:00,27.87,27.89,27.87,27.88,3500.0,15.5557,15.5668,15.5557,15.5612,3500.0
2006-04-03 15:10:00,27.89,27.89,27.88,27.89,2600.0,15.5668,15.5668,15.5612,15.5668,2600.0
2006-04-03 15:15:00,27.89,27.9,27.89,27.89,6700.0,15.5668,15.5724,15.5668,15.5668,6700.0
2006-04-03 15:20:00,27.9,27.91,27.89,27.9,7900.0,15.5724,15.578,15.5668,15.5724,7900.0
2006-04-03 15:25:00,27.9,27.9,27.88,27.88,5300.0,15.5724,15.5724,15.5612,15.5612,5300.0
2006-04-03 15:30:00,27.89,27.93,27.89,27.92,10400.0,15.5668,15.5891,15.5668,15.5836,10400.0
2006-04-03 15:35:00,27.93,27.93,27.88,27.89,7800.0,15.5891,15.5891,15.5612,15.5668,7800.0
2006-04-03 15:40:00,27.89,27.9,27.88,27.89,14600.0,15.5668,15.5724,15.5612,15.5668,14600.0
2006-04-03 15:45:00,27.89,27.9,27.88,27.9,18300.0,15.5668,15.5724,15.5612,15.5724,18300.0
2006-04-03 15:50:00,27.9,27.92,27.89,27.92,17100.0,15.5724,15.5836,15.5668,15.5836,17100.0
2006-04-03 15:55:00,27.92,27.92,27.91,27.91,9300.0,15.5836,15.5836,15.578,15.578,9300.0
2006-04-04 09:30:00,27.89,27.9,27.89,27.9,11800.0,15.5668,15.5724,15.5668,15.5724,11800.0
2006-04-04 09:35:00,27.9,27.96,27.9,27.96,4200.0,15.5724,15.6059,15.5724,15.6059,4200.0
2006-04-04 09:40:00,27.96,27.96,27.93,27.93,4600.0,15.6059,15.6059,15.5891,15.5891,4600.0
2006-04-04 09:45:00,27.93,27.98,27.93,27.96,9200.0,15.5891,15.617,15.5891,15.6059,9200.0
2006-04-04 09:50:00,27.96,27.96,27.95,27.95,11800.0,15.6059,15.6059,15.6003,15.6003,11800.0
2006-04-04 09:55:00,27.95,27.98,27.95,27.96,6500.0,15.6003,15.617,15.6003,15.6059,6500.0
2006-04-04 10:00:00,27.97,27.99,27.97,27.99,6000.0,15.6115,15.6226,15.6115,15.6226,6000.0
2006-04-04 10:05:00,27.99,27.99,27.97,27.99,9100.0,15.6226,15.6226,15.6115,15.6226,9100.0
2006-04-04 10:10:00,27.99,27.99,27.98,27.99,2000.0,15.6226,15.6226,15.617,15.6226,2000.0
2006-04-04 10:15:00,27.96,27.96,27.96,27.96,1600.0,15.6059,15.6059,15.6059,15.6059,1600.0
2006-04-04 10:20:00,27.96,27.96,27.96,27.96,1900.0,15.6059,15.6059,15.6059,15.6059,1900.0
2006-04-04 10:25:00,27.96,27.99,27.95,27.95,11500.0,15.6059,15.6226,15.6003,15.6003,11500.0
2006-04-04 10:30:00,27.95,27.98,27.95,27.98,7500.0,15.6003,15.617,15.6003,15.617,7500.0
2006-04-04 10:35:00,27.99,28.05,27.98,28.03,74700.0,15.6226,15.6561,15.617,15.645,74700.0
2006-04-04 10:40:00,28.03,28.06,28.02,28.03,10800.0,15.645,15.6617,15.6394,15.645,10800.0
2006-04-04 10:45:00,28.04,28.11,28.04,28.11,4100.0,15.6505,15.6896,15.6505,15.6896,4100.0
2006-04-04 10:50:00,28.07,28.1,28.06,28.09,2100.0,15.6673,15.684,15.6617,15.6784,2100.0
2006-04-04 10:55:00,28.08,28.08,28.07,28.08,3000.0,15.6729,15.6729,15.6673,15.6729,3000.0
2006-04-04 11:00:00,28.07,28.07,28.05,28.05,3200.0,15.6673,15.6673,15.6561,15.6561,3200.0
2006-04-04 11:05:00,28.04,28.05,28.01,28.03,7900.0,15.6505,15.6561,15.6338,15.645,7900.0
2006-04-04 11:10:00,28.01,28.03,28.01,28.01,3300.0,15.6338,15.645,15.6338,15.6338,3300.0
2006-04-04 11:15:00,28.04,28.05,28.03,28.05,2800.0,15.6505,15.6561,15.645,15.6561,2800.0
2006-04-04 11:20:00,28.06,28.1,28.04,28.06,9400.0,15.6617,15.684,15.6505,15.6617,9400.0
2006-04-04 11:25:00,28.07,28.1,28.07,28.1,8300.0,15.6673,15.684,15.6673,15.684,8300.0
2006-04-04 11:30:00,28.1,28.14,28.09,28.13,8000.0,15.684,15.7064,15.6784,15.7008,8000.0
2006-04-04 11:35:00,28.14,28.21,28.14,28.18,14600.0,15.7064,15.7454,15.7064,15.7287,14600.0
2006-04-04 11:40:00,28.19,28.24,28.19,28.24,6300.0,15.7343,15.7622,15.7343,15.7622,6300.0
2006-04-04 11:45:00,28.24,28.24,28.22,28.22,1900.0,15.7622,15.7622,15.751,15.751,1900.0
2006-04-04 11:50:00,28.2,28.22,28.19,28.21,4700.0,15.7398,15.751,15.7343,15.7454,4700.0
2006-04-04 11:55:00,28.21,28.22,28.19,28.2,10200.0,15.7454,15.751,15.7343,15.7398,10200.0
2006-04-04 12:00:00,28.19,28.22,28.17,28.22,11000.0,15.7343,15.751,15.7231,15.751,11000.0
2006-04-04 12:05:00,28.22,28.23,28.22,28.23,900.0,15.751,15.7566,15.751,15.7566,900.0
2006-04-04 12:10:00,28.22,28.22,28.2,28.2,3100.0,15.751,15.751,15.7398,15.7398,3100.0
2006-04-04 12:15:00,28.2,28.22,28.2,28.2,6300.0,15.7398,15.751,15.7398,15.7398,6300.0
2006-04-04 12:20:00,28.21,28.22,28.21,28.22,1000.0,15.7454,15.751,15.7454,15.751,1000.0
2006-04-04 12:25:00,28.22,28.22,28.19,28.19,8100.0,15.751,15.751,15.7343,15.7343,8100.0
2006-04-04 12:30:00,28.19,28.2,28.19,28.2,800.0,15.7343,15.7398,15.7343,15.7398,800.0
2006-04-04 12:35:00,28.19,28.2,28.19,28.2,2400.0,15.7343,15.7398,15.7343,15.7398,2400.0
2006-04-04 12:40:00,28.2,28.2,28.18,28.19,8200.0,15.7398,15.7398,15.7287,15.7343,8200.0
2006-04-04 12:45:00,28.19,28.19,28.18,28.18,4900.0,15.7343,15.7343,15.7287,15.7287,4900.0
2006-04-04 12:50:00,28.18,28.19,28.18,28.18,1900.0,15.7287,15.7343,15.7287,15.7287,1900.0
2006-04-04 12:55:00,28.19,28.2,28.19,28.2,2300.0,15.7343,15.7398,15.7343,15.7398,2300.0
2006-04-04 13:00:00,28.19,28.19,28.18,28.18,500.0,15.7343,15.7343,15.7287,15.7287,500.0
2006-04-04 13:05:00,28.18,28.19,28.18,28.19,800.0,15.7287,15.7343,15.7287,15.7343,800.0
2006-04-04 13:10:00,28.19,28.19,28.18,28.19,1100.0,15.7343,15.7343,15.7287,15.7343,1100.0
2006-04-04 13:15:00,28.19,28.19,28.17,28.18,5400.0,15.7343,15.7343,15.7231,15.7287,5400.0
2006-04-04 13:20:00,28.18,28.19,28.16,28.19,5400.0,15.7287,15.7343,15.7175,15.7343,5400.0
2006-04-04 13:25:00,28.19,28.19,28.19,28.19,0.0,15.7343,15.7343,15.7343,15.7343,0.0
2006-04-04 13:30:00,28.17,28.19,28.17,28.19,6300.0,15.7231,15.7343,15.7231,15.7343,6300.0
2006-04-04 13:35:00,28.18,28.2,28.18,28.19,3000.0,15.7287,15.7398,15.7287,15.7343,3000.0
2006-04-04 13:40:00,28.19,28.2,28.19,28.2,2800.0,15.7343,15.7398,15.7343,15.7398,2800.0
2006-04-04 13:45:00,28.2,28.2,28.2,28.2,1800.0,15.7398,15.7398,15.7398,15.7398,1800.0
2006-04-04 13:50:00,28.2,28.22,28.19,28.22,2800.0,15.7398,15.751,15.7343,15.751,2800.0
2006-04-04 13:55:00,28.22,28.22,28.21,28.21,3300.0,15.751,15.751,15.7454,15.7454,3300.0
2006-04-04 14:00:00,28.22,28.22,28.19,28.19,3800.0,15.751,15.751,15.7343,15.7343,3800.0
2006-04-04 14:05:00,28.19,28.22,28.18,28.19,4900.0,15.7343,15.751,15.7287,15.7343,4900.0
2006-04-04 14:10:00,28.18,28.19,28.18,28.19,3500.0,15.7287,15.7343,15.7287,15.7343,3500.0
2006-04-04 14:15:00,28.19,28.22,28.19,28.22,8100.0,15.7343,15.751,15.7343,15.751,8100.0
2006-04-04 14:20:00,28.23,28.23,28.2,28.2,7100.0,15.7566,15.7566,15.7398,15.7398,7100.0
2006-04-04 14:25:00,28.2,28.22,28.2,28.2,8400.0,15.7398,15.751,15.7398,15.7398,8400.0
2006-04-04 14:30:00,28.2,28.21,28.2,28.2,6800.0,15.7398,15.7454,15.7398,15.7398,6800.0
2006-04-04 14:35:00,28.2,28.21,28.19,28.2,22900.0,15.7398,15.7454,15.7343,15.7398,22900.0
2006-04-04 14:40:00,28.2,28.21,28.2,28.2,3700.0,15.7398,15.7454,15.7398,15.7398,3700.0
2006-04-04 14:45:00,28.2,28.21,28.19,28.21,5900.0,15.7398,15.7454,15.7343,15.7454,5900.0
2006-04-04 14:50:00,28.21,28.21,28.2,28.21,4900.0,15.7454,15.7454,15.7398,15.7454,4900.0
2006-04-04 14:55:00,28.21,28.21,28.2,28.2,2000.0,15.7454,15.7454,15.7398,15.7398,2000.0
2006-04-04 15:00:00,28.2,28.21,28.2,28.21,5600.0,15.7398,15.7454,15.7398,15.7454,5600.0
2006-04-04 15:05:00,28.2,28.2,28.19,28.19,800.0,15.7398,15.7398,15.7343,15.7343,800.0
2006-04-04 15:10:00,28.2,28.21,28.19,28.21,11700.0,15.7398,15.7454,15.7343,15.7454,11700.0
2006-04-04 15:15:00,28.22,28.22,28.19,28.2,2800.0,15.751,15.751,15.7343,15.7398,2800.0
2006-04-04 15:20:00,28.2,28.22,28.2,28.22,7600.0,15.7398,15.751,15.7398,15.751,7600.0
2006-04-04 15:25:00,28.22,28.22,28.2,28.2,2800.0,15.751,15.751,15.7398,15.7398,2800.0
2006-04-04 15:30:00,28.2,28.2,28.19,28.2,1000.0,15.7398,15.7398,15.7343,15.7398,1000.0
2006-04-04 15:35:00,28.2,28.2,28.19,28.2,10100.0,15.7398,15.7398,15.7343,15.7398,10100.0
2006-04-04 15:40:00,28.2,28.21,28.2,28.2,6700.0,15.7398,15.7454,15.7398,15.7398,6700.0
2006-04-04 15:45:00,28.2,28.2,28.17,28.18,9500.0,15.7398,15.7398,15.7231,15.7287,9500.0
2006-04-04 15:50:00,28.18,28.19,28.17,28.19,10200.0,15.7287,15.7343,15.7231,15.7343,10200.0
2006-04-04 15:55:00,28.18,28.24,28.18,28.22,14900.0,15.7287,15.7622,15.7287,15.751,14900.0
2006-04-05 09:30:00,28.2,28.26,28.2,28.26,9000.0,15.7398,15.7733,15.7398,15.7733,9000.0
2006-04-05 09:35:00,28.26,28.32,28.19,28.19,2600.0,15.7733,15.8068,15.7343,15.7343,2600.0
2006-04-05 09:40:00,28.19,28.32,28.19,28.29,10600.0,15.7343,15.8068,15.7343,15.7901,10600.0
2006-04-05 09:45:00,28.3,28.3,28.12,28.12,7500.0,15.7957,15.7957,15.6952,15.6952,7500.0
2006-04-05 09:50:00,28.14,28.16,28.14,28.15,5200.0,15.7064,15.7175,15.7064,15.7119,5200.0
2006-04-05 09:55:00,28.13,28.13,27.97,27.97,5800.0,15.7008,15.7008,15.6115,15.6115,5800.0
2006-04-05 10:00:00,27.99,27.99,27.98,27.98,5300.0,15.6226,15.6226,15.617,15.617,5300.0
2006-04-05 10:05:00,27.98,27.98,27.97,27.98,6100.0,15.617,15.617,15.6115,15.617,6100.0
2006-04-05 10:10:00,27.97,27.98,27.96,27.97,2400.0,15.6115,15.617,15.6059,15.6115,2400.0
2006-04-05 10:15:00,27.96,27.97,27.95,27.95,2500.0,15.6059,15.6115,15.6003,15.6003,2500.0
2006-04-05 10:20:00,27.95,27.96,27.92,27.96,11100.0,15.6003,15.6059,15.5836,15.6059,11100.0
2006-04-05 10:25:00,27.98,28.04,27.98,28.03,2400.0,15.617,15.6505,15.617,15.645,2400.0
2006-04-05 10:30:00,28.02,28.02,27.97,28.02,8700.0,15.6394,15.6394,15.6115,15.6394,8700.0
2006-04-05 10:35:00,28.03,28.03,28.02,28.03,4200.0,15.645,15.645,15.6394,15.645,4200.0
2006-04-05 10:40:00,28.04,28.07,28.04,28.06,1300.0,15.6505,15.6673,15.6505,15.6617,1300.0
2006-04-05 10:45:00,28.07,28.11,28.07,28.1,2700.0,15.6673,15.6896,15.6673,15.684,2700.0
2006-04-05 10:50:00,28.08,28.08,28.05,28.05,1200.0,15.6729,15.6729,15.6561,15.6561,1200.0
2006-04-05 10:55:00,28.04,28.04,27.99,27.99,1100.0,15.6505,15.6505,15.6226,15.6226,1100.0
2006-04-05 11:00:00,27.97,27.98,27.96,27.96,1900.0,15.6115,15.617,15.6059,15.6059,1900.0
2006-04-05 11:05:00,27.96,27.96,27.91,27.93,9600.0,15.6059,15.6059,15.578,15.5891,9600.0
2006-04-05 11:10:00,27.94,28.03,27.94,27.95,4500.0,15.5947,15.645,15.5947,15.6003,4500.0
2006-04-05 11:15:00,27.96,27.96,27.92,27.93,4400.0,15.6059,15.6059,15.5836,15.5891,4400.0
2006-04-05 11:20:00,27.93,27.95,27.92,27.94,6300.0,15.5891,15.6003,15.5836,15.5947,6300.0
2006-04-05 11:25:00,27.95,27.95,27.94,27.95,500.0,15.6003,15.6003,15.5947,15.6003,500.0
2006-04-05 11:30:00,27.94,27.95,27.92,27.93,6500.0,15.5947,15.6003,15.5836,15.5891,6500.0
2006-04-05 11:35:00,27.91,27.91,27.89,27.89,3900.0,15.578,15.578,15.5668,15.5668,3900.0
2006-04-05 11:40:00,27.9,27.9,27.87,27.9,4600.0,15.5724,15.5724,15.5557,15.5724,4600.0
2006-04-05 11:45:00,27.89,27.93,27.89,27.93,1200.0,15.5668,15.5891,15.5668,15.5891,1200.0
2006-04-05 11:50:00,27.92,27.92,27.92,27.92,1700.0,15.5836,15.5836,15.5836,15.5836,1700.0
2006-04-05 11:55:00,27.93,27.94,27.93,27.94,1000.0,15.5891,15.5947,15.5891,15.5947,1000.0
2006-04-05 12:00:00,27.94,27.95,27.93,27.94,1900.0,15.5947,15.6003,15.5891,15.5947,1900.0
2006-04-05 12:05:00,27.94,27.95,27.93,27.95,1500.0,15.5947,15.6003,15.5891,15.6003,1500.0
2006-04-05 12:10:00,27.95,27.95,27.94,27.95,1300.0,15.6003,15.6003,15.5947,15.6003,1300.0
2006-04-05 12:15:00,27.94,27.95,27.93,27.94,2600.0,15.5947,15.6003,15.5891,15.5947,2600.0
2006-04-05 12:20:00,27.96,27.97,27.95,27.97,1200.0,15.6059,15.6115,15.6003,15.6115,1200.0
2006-04-05 12:25:00,27.95,27.98,27.95,27.98,3000.0,15.6003,15.617,15.6003,15.617,3000.0
2006-04-05 12:30:00,27.98,28.03,27.98,28.03,4900.0,15.617,15.645,15.617,15.645,4900.0
2006-04-05 12:35:00,28.02,28.02,28.02,28.02,300.0,15.6394,15.6394,15.6394,15.6394,300.0
2006-04-05 12:40:00,28.02,28.03,28.01,28.02,6700.0,15.6394,15.645,15.6338,15.6394,6700.0
2006-04-05 12:45:00,28.02,28.08,28.02,28.08,3800.0,15.6394,15.6729,15.6394,15.6729,3800.0
2006-04-05 12:50:00,28.06,28.07,28.06,28.07,4200.0,15.6617,15.6673,15.6617,15.6673,4200.0
2006-04-05 12:55:00,28.07,28.09,28.06,28.06,10300.0,15.6673,15.6784,15.6617,15.6617,10300.0
2006-04-05 13:00:00,28.06,28.1,28.06,28.09,8200.0,15.6617,15.684,15.6617,15.6784,8200.0
2006-04-05 13:05:00,28.1,28.1,28.08,28.08,4900.0,15.684,15.684,15.6729,15.6729,4900.0
2006-04-05 13:10:00,28.08,28.08,28.08,28.08,500.0,15.6729,15.6729,15.6729,15.6729,500.0
2006-04-05 13:15:00,28.08,28.08,28.04,28.04,5100.0,15.6729,15.6729,15.6505,15.6505,5100.0
2006-04-05 13:20:00,28.04,28.05,28.04,28.04,3200.0,15.6505,15.6561,15.6505,15.6505,3200.0
2006-04-05 13:25:00,28.03,28.04,28.03,28.04,1600.0,15.645,15.6505,15.645,15.6505,1600.0
2006-04-05 13:30:00,28.05,28.06,28.05,28.06,1500.0,15.6561,15.6617,15.6561,15.6617,1500.0
2006-04-05 13:35:00,28.05,28.05,28.04,28.05,4200.0,15.6561,15.6561,15.6505,15.6561,4200.0
2006-04-05 13:40:00,28.04,28.05,28.03,28.03,3200.0,15.6505,15.6561,15.645,15.645,3200.0
2006-04-05 13:45:00,28.04,28.06,28.04,28.04,1600.0,15.6505,15.6617,15.6505,15.6505,1600.0
2006-04-05 13:50:00,28.05,28.07,28.04,28.05,2900.0,15.6561,15.6673,15.6505,15.6561,2900.0
2006-04-05 13:55:00,28.05,28.05,28.02,28.02,2500.0,15.6561,15.6561,15.6394,15.6394,2500.0
2006-04-05 14:00:00,28.02,28.02,28.01,28.01,1100.0,15.6394,15.6394,15.6338,15.6338,1100.0
2006-04-05 14:05:00,28.01,28.03,28.01,28.03,4200.0,15.6338,15.645,15.6338,15.645,4200.0
2006-04-05 14:10:00,28.02,28.02,28.01,28.01,700.0,15.6394,15.6394,15.6338,15.6338,700.0
2006-04-05 14:15:00,28.01,28.03,28.01,28.03,2300.0,15.6338,15.645,15.6338,15.645,2300.0
2006-04-05 14:20:00,28.04,28.05,28.01,28.03,5500.0,15.6505,15.6561,15.6338,15.645,5500.0
2006-04-05 14:25:00,28.02,28.04,28.01,28.02,4900.0,15.6394,15.6505,15.6338,15.6394,4900.0
2006-04-05 14:30:00,28.02,28.02,28.0,28.01,2800.0,15.6394,15.6394,15.6282,15.6338,2800.0
2006-04-05 14:35:00,28.01,28.01,28.01,28.01,1800.0,15.6338,15.6338,15.6338,15.6338,1800.0
2006-04-05 14:40:00,28.02,28.02,28.0,28.02,1200.0,15.6394,15.6394,15.6282,15.6394,1200.0
2006-04-05 14:45:00,28.01,28.03,28.0,28.0,2200.0,15.6338,15.645,15.6282,15.6282,2200.0
2006-04-05 14:50:00,28.0,28.01,28.0,28.01,13500.0,15.6282,15.6338,15.6282,15.6338,13500.0
2006-04-05 14:55:00,28.01,28.01,28.01,28.01,900.0,15.6338,15.6338,15.6338,15.6338,900.0
2006-04-05 15:00:00,28.02,28.02,27.97,27.98,9000.0,15.6394,15.6394,15.6115,15.617,9000.0
2006-04-05 15:05:00,27.98,27.98,27.94,27.95,7000.0,15.617,15.617,15.5947,15.6003,7000.0
2006-04-05 15:10:00,27.95,28.01,27.95,28.01,5900.0,15.6003,15.6338,15.6003,15.6338,5900.0
2006-04-05 15:15:00,28.0,28.0,27.96,27.99,2500.0,15.6282,15.6282,15.6059,15.6226,2500.0
2006-04-05 15:20:00,27.99,28.06,27.97,27.98,9000.0,15.6226,15.6617,15.6115,15.617,9000.0
2006-04-05 15:25:00,27.99,28.02,27.99,28.01,3100.0,15.6226,15.6394,15.6226,15.6338,3100.0
2006-04-05 15:30:00,28.0,28.0,27.95,27.96,2600.0,15.6282,15.6282,15.6003,15.6059,2600.0
2006-04-05 15:35:00,27.97,28.01,27.95,27.98,5400.0,15.6115,15.6338,15.6003,15.617,5400.0
2006-04-05 15:40:00,27.98,27.99,27.97,27.97,4100.0,15.617,15.6226,15.6115,15.6115,4100.0
2006-04-05 15:45:00,27.97,28.0,27.95,27.96,8100.0,15.6115,15.6282,15.6003,15.6059,8100.0
2006-04-05 15:50:00,27.96,27.97,27.93,27.97,5000.0,15.6059,15.6115,15.5891,15.6115,5000.0
2006-04-05 15:55:00,27.95,27.97,27.95,27.95,5200.0,15.6003,15.6115,15.6003,15.6003,5200.0
2006-04-06 09:30:00,27.86,27.92,27.86,27.91,9900.0,15.5501,15.5836,15.5501,15.578,9900.0
2006-04-06 09:35:00,27.91,27.94,27.89,27.91,11500.0,15.578,15.5947,15.5668,15.578,11500.0
2006-04-06 09:40:00,27.9,28.0,27.9,27.93,5200.0,15.5724,15.6282,15.5724,15.5891,5200.0
2006-04-06 09:45:00,27.94,27.96,27.84,27.85,4700.0,15.5947,15.6059,15.5389,15.5445,4700.0
2006-04-06 09:50:00,27.85,27.91,27.82,27.82,7100.0,15.5445,15.578,15.5277,15.5277,7100.0
2006-04-06 09:55:00,27.88,27.91,27.85,27.91,4400.0,15.5612,15.578,15.5445,15.578,4400.0
2006-04-06 10:00:00,27.91,27.95,27.88,27.94,4100.0,15.578,15.6003,15.5612,15.5947,4100.0
2006-04-06 10:05:00,27.9,27.91,27.87,27.91,2100.0,15.5724,15.578,15.5557,15.578,2100.0
2006-04-06 10:10:00,27.92,27.92,27.91,27.92,800.0,15.5836,15.5836,15.578,15.5836,800.0
2006-04-06 10:15:00,27.91,27.92,27.91,27.92,1600.0,15.578,15.5836,15.578,15.5836,1600.0
2006-04-06 10:20:00,27.9,27.9,27.85,27.85,3800.0,15.5724,15.5724,15.5445,15.5445,3800.0
2006-04-06 10:25:00,27.85,27.86,27.82,27.83,3200.0,15.5445,15.5501,15.5277,15.5333,3200.0
2006-04-06 10:30:00,27.82,27.82,27.8,27.81,3900.0,15.5277,15.5277,15.5166,15.5222,3900.0
2006-04-06 10:35:00,27.81,27.82,27.79,27.8,2600.0,15.5222,15.5277,15.511,15.5166,2600.0
2006-04-06 10:40:00,27.8,27.8,27.79,27.79,1100.0,15.5166,15.5166,15.511,15.511,1100.0
2006-04-06 10:45:00,27.8,27.8,27.77,27.78,3300.0,15.5166,15.5166,15.4998,15.5054,3300.0
2006-04-06 10:50:00,27.78,27.78,27.76,27.77,3800.0,15.5054,15.5054,15.4943,15.4998,3800.0
2006-04-06 10:55:00,27.77,27.78,27.75,27.75,2800.0,15.4998,15.5054,15.4887,15.4887,2800.0
2006-04-06 11:00:00,27.75,27.78,27.75,27.76,2400.0,15.4887,15.5054,15.4887,15.4943,2400.0
2006-04-06 11:05:00,27.76,27.77,27.76,27.77,1800.0,15.4943,15.4998,15.4943,15.4998,1800.0
2006-04-06 11:10:00,27.77,27.79,27.77,27.79,1400.0,15.4998,15.511,15.4998,15.511,1400.0
2006-04-06 11:15:00,27.79,27.79,27.76,27.76,2000.0,15.511,15.511,15.4943,15.4943,2000.0
2006-04-06 11:20:00,27.78,27.79,27.76,27.77,1600.0,15.5054,15.511,15.4943,15.4998,1600.0
2006-04-06 11:25:00,27.76,27.82,27.76,27.82,2800.0,15.4943,15.5277,15.4943,15.5277,2800.0
2006-04-06 11:30:00,27.82,27.82,27.78,27.78,2400.0,15.5277,15.5277,15.5054,15.5054,2400.0
2006-04-06 11:35:00,27.78,27.79,27.78,27.79,2200.0,15.5054,15.511,15.5054,15.511,2200.0
2006-04-06 11:40:00,27.78,27.79,27.78,27.79,2200.0,15.5054,15.511,15.5054,15.511,2200.0
2006-04-06 11:45:00,27.79,27.79,27.77,27.77,2000.0,15.511,15.511,15.4998,15.4998,2000.0
2006-04-06 11:50:00,27.76,27.76,27.73,27.75,2300.0,15.4943,15.4943,15.4775,15.4887,2300.0
2006-04-06 11:55:00,27.74,27.75,27.71,27.71,2800.0,15.4831,15.4887,15.4663,15.4663,2800.0
2006-04-06 12:00:00,27.71,27.73,27.69,27.69,4600.0,15.4663,15.4775,15.4552,15.4552,4600.0
2006-04-06 12:05:00,27.7,27.73,27.69,27.72,3400.0,15.4608,15.4775,15.4552,15.4719,3400.0
2006-04-06 12:10:00,27.73,27.74,27.73,27.74,1500.0,15.4775,15.4831,15.4775,15.4831,1500.0
2006-04-06 12:15:00,27.73,27.73,27.7,27.7,2600.0,15.4775,15.4775,15.4608,15.4608,2600.0
2006-04-06 12:20:00,27.7,27.71,27.7,27.71,1400.0,15.4608,15.4663,15.4608,15.4663,1400.0
2006-04-06 12:25:00,27.69,27.69,27.67,27.69,5000.0,15.4552,15.4552,15.444,15.4552,5000.0
2006-04-06 12:30:00,27.69,27.69,27.68,27.69,1000.0,15.4552,15.4552,15.4496,15.4552,1000.0
2006-04-06 12:35:00,27.68,27.71,27.68,27.71,3600.0,15.4496,15.4663,15.4496,15.4663,3600.0
2006-04-06 12:40:00,27.71,27.71,27.7,27.71,700.0,15.4663,15.4663,15.4608,15.4663,700.0
2006-04-06 12:45:00,27.71,27.75,27.7,27.74,3100.0,15.4663,15.4887,15.4608,15.4831,3100.0
2006-04-06 12:50:00,27.74,27.75,27.72,27.73,3200.0,15.4831,15.4887,15.4719,15.4775,3200.0
2006-04-06 12:55:00,27.73,27.73,27.72,27.72,400.0,15.4775,15.4775,15.4719,15.4719,400.0
2006-04-06 13:00:00,27.73,27.76,27.73,27.76,3800.0,15.4775,15.4943,15.4775,15.4943,3800.0
2006-04-06 13:05:00,27.76,27.76,27.75,27.75,5900.0,15.4943,15.4943,15.4887,15.4887,5900.0
2006-04-06 13:10:00,27.75,27.76,27.75,27.76,2000.0,15.4887,15.4943,15.4887,15.4943,2000.0
2006-04-06 13:15:00,27.76,27.76,27.75,27.76,2200.0,15.4943,15.4943,15.4887,15.4943,2200.0
2006-04-06 13:20:00,27.77,27.81,27.76,27.81,1800.0,15.4998,15.5222,15.4943,15.5222,1800.0
2006-04-06 13:25:00,27.8,27.83,27.8,27.83,2700.0,15.5166,15.5333,15.5166,15.5333,2700.0
2006-04-06 13:30:00,27.83,27.85,27.83,27.84,4400.0,15.5333,15.5445,15.5333,15.5389,4400.0
2006-04-06 13:35:00,27.84,27.87,27.82,27.86,2900.0,15.5389,15.5557,15.5277,15.5501,2900.0
2006-04-06 13:40:00,27.84,27.87,27.82,27.85,4700.0,15.5389,15.5557,15.5277,15.5445,4700.0
2006-04-06 13:45:00,27.84,27.87,27.83,27.84,4600.0,15.5389,15.5557,15.5333,15.5389,4600.0
2006-04-06 13:50:00,27.84,27.85,27.84,27.85,3200.0,15.5389,15.5445,15.5389,15.5445,3200.0
2006-04-06 13:55:00,27.86,27.87,27.85,27.87,1900.0,15.5501,15.5557,15.5445,15.5557,1900.0
2006-04-06 14:00:00,27.84,27.86,27.84,27.84,1200.0,15.5389,15.5501,15.5389,15.5389,1200.0
2006-04-06 14:05:00,27.84,27.84,27.82,27.83,1800.0,15.5389,15.5389,15.5277,15.5333,1800.0
2006-04-06 14:10:00,27.83,27.83,27.82,27.83,2700.0,15.5333,15.5333,15.5277,15.5333,2700.0
2006-04-06 14:15:00,27.83,27.85,27.82,27.82,4200.0,15.5333,15.5445,15.5277,15.5277,4200.0
2006-04-06 14:20:00,27.82,27.82,27.8,27.81,1300.0,15.5277,15.5277,15.5166,15.5222,1300.0
2006-04-06 14:25:00,27.8,27.82,27.8,27.8,3200.0,15.5166,15.5277,15.5166,15.5166,3200.0
2006-04-06 14:30:00,27.8,27.8,27.77,27.78,5900.0,15.5166,15.5166,15.4998,15.5054,5900.0
2006-04-06 14:35:00,27.77,27.8,27.76,27.76,5500.0,15.4998,15.5166,15.4943,15.4943,5500.0
2006-04-06 14:40:00,27.77,27.78,27.77,27.78,1800.0,15.4998,15.5054,15.4998,15.5054,1800.0
2006-04-06 14:45:00,27.77,27.78,27.75,27.77,4300.0,15.4998,15.5054,15.4887,15.4998,4300.0
2006-04-06 14:50:00,27.76,27.77,27.75,27.77,900.0,15.4943,15.4998,15.4887,15.4998,900.0
2006-04-06 14:55:00,27.77,27.77,27.77,27.77,800.0,15.4998,15.4998,15.4998,15.4998,800.0
2006-04-06 15:00:00,27.77,27.77,27.76,27.76,2300.0,15.4998,15.4998,15.4943,15.4943,2300.0
2006-04-06 15:05:00,27.74,27.76,27.74,27.76,3700.0,15.4831,15.4943,15.4831,15.4943,3700.0
2006-04-06 15:10:00,27.76,27.76,27.74,27.74,1900.0,15.4943,15.4943,15.4831,15.4831,1900.0
2006-04-06 15:15:00,27.73,27.74,27.71,27.71,4700.0,15.4775,15.4831,15.4663,15.4663,4700.0
2006-04-06 15:20:00,27.71,27.72,27.71,27.72,2300.0,15.4663,15.4719,15.4663,15.4719,2300.0
2006-04-06 15:25:00,27.72,27.72,27.71,27.71,1100.0,15.4719,15.4719,15.4663,15.4663,1100.0
2006-04-06 15:30:00,27.71,27.71,27.67,27.68,9800.0,15.4663,15.4663,15.444,15.4496,9800.0
2006-04-06 15:35:00,27.71,27.77,27.68,27.73,23500.0,15.4663,15.4998,15.4496,15.4775,23500.0
2006-04-06 15:40:00,27.7,27.78,27.7,27.77,19400.0,15.4608,15.5054,15.4608,15.4998,19400.0
2006-04-06 15:45:00,27.78,27.84,27.77,27.82,21400.0,15.5054,15.5389,15.4998,15.5277,21400.0
2006-04-06 15:50:00,27.82,27.83,27.72,27.75,18000.0,15.5277,15.5333,15.4719,15.4887,18000.0
2006-04-06 15:55:00,27.75,27.8,27.75,27.77,10500.0,15.4887,15.5166,15.4887,15.4998,10500.0
2006-04-07 09:30:00,27.8,27.85,27.75,27.85,5800.0,15.5166,15.5445,15.4887,15.5445,5800.0
2006-04-07 09:35:00,27.88,27.89,27.85,27.85,1900.0,15.5612,15.5668,15.5445,15.5445,1900.0
2006-04-07 09:40:00,27.84,27.85,27.82,27.83,2100.0,15.5389,15.5445,15.5277,15.5333,2100.0
2006-04-07 09:45:00,27.83,27.93,27.79,27.83,15100.0,15.5333,15.5891,15.511,15.5333,15100.0
2006-04-07 09:50:00,27.83,27.83,27.82,27.83,1000.0,15.5333,15.5333,15.5277,15.5333,1000.0
2006-04-07 09:55:00,27.83,27.83,27.8,27.81,4200.0,15.5333,15.5333,15.5166,15.5222,4200.0
2006-04-07 10:00:00,27.81,27.82,27.8,27.8,1800.0,15.5222,15.5277,15.5166,15.5166,1800.0
2006-04-07 10:05:00,27.81,27.85,27.81,27.85,1300.0,15.5222,15.5445,15.5222,15.5445,1300.0
2006-04-07 10:10:00,27.81,27.82,27.81,27.82,500.0,15.5222,15.5277,15.5222,15.5277,500.0
2006-04-07 10:15:00,27.85,27.85,27.8,27.8,1900.0,15.5445,15.5445,15.5166,15.5166,1900.0
2006-04-07 10:20:00,27.78,27.78,27.7,27.72,8600.0,15.5054,15.5054,15.4608,15.4719,8600.0
2006-04-07 10:25:00,27.71,27.71,27.65,27.68,7600.0,15.4663,15.4663,15.4329,15.4496,7600.0
2006-04-07 10:30:00,27.76,27.76,27.74,27.75,6900.0,15.4943,15.4943,15.4831,15.4887,6900.0
2006-04-07 10:35:00,27.74,27.79,27.74,27.78,3400.0,15.4831,15.511,15.4831,15.5054,3400.0
2006-04-07 10:40:00,27.77,27.83,27.77,27.81,7400.0,15.4998,15.5333,15.4998,15.5222,7400.0
2006-04-07 10:45:00,27.81,27.81,27.75,27.76,5500.0,15.5222,15.5222,15.4887,15.4943,5500.0
2006-04-07 10:50:00,27.76,27.77,27.75,27.77,6700.0,15.4943,15.4998,15.4887,15.4998,6700.0
2006-04-07 10:55:00,27.77,27.77,27.73,27.76,900.0,15.4998,15.4998,15.4775,15.4943,900.0
2006-04-07 11:00:00,27.73,27.79,27.73,27.79,2000.0,15.4775,15.511,15.4775,15.511,2000.0
2006-04-07 11:05:00,27.77,27.77,27.73,27.75,4400.0,15.4998,15.4998,15.4775,15.4887,4400.0
2006-04-07 11:10:00,27.75,27.75,27.75,27.75,0.0,15.4887,15.4887,15.4887,15.4887,0.0
2006-04-07 11:15:00,27.75,27.75,27.75,27.75,0.0,15.4887,15.4887,15.4887,15.4887,0.0
2006-04-07 11:20:00,27.74,27.76,27.71,27.75,5600.0,15.4831,15.4943,15.4663,15.4887,5600.0
2006-04-07 11:25:00,27.72,27.72,27.69,27.69,1600.0,15.4719,15.4719,15.4552,15.4552,1600.0
2006-04-07 11:30:00,27.69,27.69,27.69,27.69,400.0,15.4552,15.4552,15.4552,15.4552,400.0
2006-04-07 11:35:00,27.65,27.65,27.6,27.63,3300.0,15.4329,15.4329,15.405,15.4217,3300.0
2006-04-07 11:40:00,27.6,27.62,27.6,27.6,3100.0,15.405,15.4161,15.405,15.405,3100.0
2006-04-07 11:45:00,27.6,27.6,27.57,27.58,1200.0,15.405,15.405,15.3882,15.3938,1200.0
2006-04-07 11:50:00,27.58,27.62,27.58,27.6,1100.0,15.3938,15.4161,15.3938,15.405,1100.0
2006-04-07 11:55:00,27.61,27.62,27.61,27.61,1600.0,15.4105,15.4161,15.4105,15.4105,1600.0
2006-04-07 12:00:00,27.61,27.61,27.6,27.6,1500.0,15.4105,15.4105,15.405,15.405,1500.0
2006-04-07 12:05:00,27.6,27.61,27.6,27.61,1100.0,15.405,15.4105,15.405,15.4105,1100.0
2006-04-07 12:10:00,27.62,27.65,27.59,27.6,13400.0,15.4161,15.4329,15.3994,15.405,13400.0
2006-04-07 12:15:00,27.59,27.59,27.57,27.57,7200.0,15.3994,15.3994,15.3882,15.3882,7200.0
2006-04-07 12:20:00,27.57,27.58,27.56,27.57,4600.0,15.3882,15.3938,15.3826,15.3882,4600.0
2006-04-07 12:25:00,27.58,27.61,27.58,27.6,6700.0,15.3938,15.4105,15.3938,15.405,6700.0
2006-04-07 12:30:00,27.62,27.62,27.6,27.61,1200.0,15.4161,15.4161,15.405,15.4105,1200.0
2006-04-07 12:35:00,27.6,27.63,27.56,27.58,4100.0,15.405,15.4217,15.3826,15.3938,4100.0
2006-04-07 12:40:00,27.58,27.59,27.52,27.52,4100.0,15.3938,15.3994,15.3603,15.3603,4100.0
2006-04-07 12:45:00,27.54,27.6,27.54,27.6,1600.0,15.3715,15.405,15.3715,15.405,1600.0
2006-04-07 12:50:00,27.57,27.61,27.56,27.61,1100.0,15.3882,15.4105,15.3826,15.4105,1100.0
2006-04-07 12:55:00,27.56,27.56,27.56,27.56,200.0,15.3826,15.3826,15.3826,15.3826,200.0
2006-04-07 13:00:00,27.56,27.57,27.53,27.53,4400.0,15.3826,15.3882,15.3659,15.3659,4400.0
2006-04-07 13:05:00,27.53,27.58,27.53,27.56,1500.0,15.3659,15.3938,15.3659,15.3826,1500.0
2006-04-07 13:10:00,27.56,27.56,27.56,27.56,500.0,15.3826,15.3826,15.3826,15.3826,500.0
2006-04-07 13:15:00,27.57,27.59,27.57,27.58,700.0,15.3882,15.3994,15.3882,15.3938,700.0
2006-04-07 13:20:00,27.58,27.58,27.56,27.56,2500.0,15.3938,15.3938,15.3826,15.3826,2500.0
2006-04-07 13:25:00,27.57,27.62,27.57,27.61,3100.0,15.3882,15.4161,15.3882,15.4105,3100.0
2006-04-07 13:30:00,27.61,27.62,27.6,27.62,600.0,15.4105,15.4161,15.405,15.4161,600.0
2006-04-07 13:35:00,27.62,27.62,27.56,27.56,1500.0,15.4161,15.4161,15.3826,15.3826,1500.0
2006-04-07 13:40:00,27.58,27.6,27.57,27.6,2700.0,15.3938,15.405,15.3882,15.405,2700.0
2006-04-07 13:45:00,27.58,27.64,27.58,27.62,900.0,15.3938,15.4273,15.3938,15.4161,900.0
2006-04-07 13:50:00,27.63,27.65,27.62,27.62,2500.0,15.4217,15.4329,15.4161,15.4161,2500.0
2006-04-07 13:55:00,27.63,27.63,27.58,27.58,1900.0,15.4217,15.4217,15.3938,15.3938,1900.0
2006-04-07 14:00:00,27.58,27.6,27.56,27.6,2100.0,15.3938,15.405,15.3826,15.405,2100.0
2006-04-07 14:05:00,27.6,27.66,27.6,27.65,2000.0,15.405,15.4384,15.405,15.4329,2000.0
2006-04-07 14:10:00,27.64,27.65,27.62,27.62,2200.0,15.4273,15.4329,15.4161,15.4161,2200.0
2006-04-07 14:15:00,27.63,27.65,27.62,27.62,1300.0,15.4217,15.4329,15.4161,15.4161,1300.0
2006-04-07 14:20:00,27.61,27.63,27.61,27.61,2900.0,15.4105,15.4217,15.4105,15.4105,2900.0
2006-04-07 14:25:00,27.59,27.62,27.59,27.62,700.0,15.3994,15.4161,15.3994,15.4161,700.0
2006-04-07 14:30:00,27.61,27.64,27.61,27.61,2700.0,15.4105,15.4273,15.4105,15.4105,2700.0
2006-04-07 14:35:00,27.62,27.7,27.62,27.65,16700.0,15.4161,15.4608,15.4161,15.4329,16700.0
2006-04-07 14:40:00,27.69,27.7,27.67,27.69,4100.0,15.4552,15.4608,15.444,15.4552,4100.0
2006-04-07 14:45:00,27.67,27.73,27.67,27.7,2500.0,15.444,15.4775,15.444,15.4608,2500.0
2006-04-07 14:50:00,27.71,27.71,27.66,27.66,4100.0,15.4663,15.4663,15.4384,15.4384,4100.0
2006-04-07 14:55:00,27.68,27.69,27.67,27.68,1400.0,15.4496,15.4552,15.444,15.4496,1400.0
2006-04-07 15:00:00,27.68,27.69,27.66,27.67,2900.0,15.4496,15.4552,15.4384,15.444,2900.0
2006-04-07 15:05:00,27.68,27.68,27.64,27.64,3100.0,15.4496,15.4496,15.4273,15.4273,3100.0
2006-04-07 15:10:00,27.65,27.7,27.64,27.68,5100.0,15.4329,15.4608,15.4273,15.4496,5100.0
2006-04-07 15:15:00,27.68,27.68,27.65,27.67,1500.0,15.4496,15.4496,15.4329,15.444,1500.0
2006-04-07 15:20:00,27.65,27.65,27.63,27.65,5000.0,15.4329,15.4329,15.4217,15.4329,5000.0
2006-04-07 15:25:00,27.65,27.65,27.62,27.62,4400.0,15.4329,15.4329,15.4161,15.4161,4400.0
2006-04-07 15:30:00,27.63,27.69,27.6,27.69,9500.0,15.4217,15.4552,15.405,15.4552,9500.0
2006-04-07 15:35:00,27.65,27.67,27.6,27.61,6100.0,15.4329,15.444,15.405,15.4105,6100.0
2006-04-07 15:40:00,27.61,27.65,27.59,27.65,8400.0,15.4105,15.4329,15.3994,15.4329,8400.0
2006-04-07 15:45:00,27.63,27.63,27.59,27.6,11000.0,15.4217,15.4217,15.3994,15.405,11000.0
2006-04-07 15:50:00,27.61,27.64,27.59,27.59,8200.0,15.4105,15.4273,15.3994,15.3994,8200.0
2006-04-07 15:55:00,27.6,27.61,27.59,27.6,5000.0,15.405,15.4105,15.3994,15.405,5000.0
2006-04-10 09:30:00,27.6,27.7,27.55,27.6,7600.0,15.405,15.4608,15.377,15.405,7600.0
2006-04-10 09:35:00,27.55,27.63,27.55,27.62,1700.0,15.377,15.4217,15.377,15.4161,1700.0
2006-04-10 09:40:00,27.63,27.63,27.56,27.57,1900.0,15.4217,15.4217,15.3826,15.3882,1900.0
2006-04-10 09:45:00,27.57,27.57,27.55,27.57,600.0,15.3882,15.3882,15.377,15.3882,600.0
2006-04-10 09:50:00,27.57,27.57,27.53,27.57,6200.0,15.3882,15.3882,15.3659,15.3882,6200.0
2006-04-10 09:55:00,27.56,27.57,27.55,27.55,1500.0,15.3826,15.3882,15.377,15.377,1500.0
2006-04-10 10:00:00,27.57,27.59,27.55,27.55,1800.0,15.3882,15.3994,15.377,15.377,1800.0
2006-04-10 10:05:00,27.54,27.63,27.54,27.63,5900.0,15.3715,15.4217,15.3715,15.4217,5900.0
2006-04-10 10:10:00,27.63,27.66,27.61,27.65,2400.0,15.4217,15.4384,15.4105,15.4329,2400.0
2006-04-10 10:15:00,27.67,27.69,27.65,27.66,3400.0,15.444,15.4552,15.4329,15.4384,3400.0
2006-04-10 10:20:00,27.64,27.67,27.64,27.67,4000.0,15.4273,15.444,15.4273,15.444,4000.0
2006-04-10 10:25:00,27.67,27.68,27.64,27.64,1900.0,15.444,15.4496,15.4273,15.4273,1900.0
2006-04-10 10:30:00,27.64,27.66,27.63,27.64,5400.0,15.4273,15.4384,15.4217,15.4273,5400.0
2006-04-10 10:35:00,27.64,27.65,27.62,27.65,3300.0,15.4273,15.4329,15.4161,15.4329,3300.0
2006-04-10 10:40:00,27.64,27.65,27.63,27.65,1800.0,15.4273,15.4329,15.4217,15.4329,1800.0
2006-04-10 10:45:00,27.64,27.64,27.63,27.64,1800.0,15.4273,15.4273,15.4217,15.4273,1800.0
2006-04-10 10:50:00,27.64,27.65,27.59,27.6,10700.0,15.4273,15.4329,15.3994,15.405,10700.0
2006-04-10 10:55:00,27.59,27.6,27.57,27.57,2300.0,15.3994,15.405,15.3882,15.3882,2300.0
2006-04-10 11:00:00,27.58,27.61,27.58,27.61,1200.0,15.3938,15.4105,15.3938,15.4105,1200.0
2006-04-10 11:05:00,27.59,27.63,27.59,27.6,7900.0,15.3994,15.4217,15.3994,15.405,7900.0
2006-04-10 11:10:00,27.6,27.62,27.59,27.62,5600.0,15.405,15.4161,15.3994,15.4161,5600.0
2006-04-10 11:15:00,27.6,27.61,27.59,27.6,2300.0,15.405,15.4105,15.3994,15.405,2300.0
2006-04-10 11:20:00,27.6,27.61,27.56,27.56,4400.0,15.405,15.4105,15.3826,15.3826,4400.0
2006-04-10 11:25:00,27.58,27.6,27.58,27.6,1200.0,15.3938,15.405,15.3938,15.405,1200.0
2006-04-10 11:30:00,27.6,27.61,27.59,27.59,2600.0,15.405,15.4105,15.3994,15.3994,2600.0
2006-04-10 11:35:00,27.6,27.6,27.59,27.59,1600.0,15.405,15.405,15.3994,15.3994,1600.0
2006-04-10 11:40:00,27.59,27.61,27.59,27.59,2300.0,15.3994,15.4105,15.3994,15.3994,2300.0
2006-04-10 11:45:00,27.59,27.6,27.57,27.57,3900.0,15.3994,15.405,15.3882,15.3882,3900.0
2006-04-10 11:50:00,27.57,27.58,27.57,27.58,2900.0,15.3882,15.3938,15.3882,15.3938,2900.0
2006-04-10 11:55:00,27.59,27.59,27.56,27.58,2900.0,15.3994,15.3994,15.3826,15.3938,2900.0
2006-04-10 12:00:00,27.57,27.6,27.57,27.6,2100.0,15.3882,15.405,15.3882,15.405,2100.0
2006-04-10 12:05:00,27.59,27.59,27.58,27.58,2100.0,15.3994,15.3994,15.3938,15.3938,2100.0
2006-04-10 12:10:00,27.59,27.62,27.59,27.61,1300.0,15.3994,15.4161,15.3994,15.4105,1300.0
2006-04-10 12:15:00,27.61,27.61,27.58,27.58,2400.0,15.4105,15.4105,15.3938,15.3938,2400.0
2006-04-10 12:20:00,27.58,27.59,27.56,27.59,4900.0,15.3938,15.3994,15.3826,15.3994,4900.0
2006-04-10 12:25:00,27.58,27.6,27.57,27.6,3000.0,15.3938,15.405,15.3882,15.405,3000.0
2006-04-10 12:30:00,27.59,27.59,27.59,27.59,200.0,15.3994,15.3994,15.3994,15.3994,200.0
2006-04-10 12:35:00,27.58,27.6,27.56,27.6,3400.0,15.3938,15.405,15.3826,15.405,3400.0
2006-04-10 12:40:00,27.59,27.59,27.57,27.57,1100.0,15.3994,15.3994,15.3882,15.3882,1100.0
2006-04-10 12:45:00,27.55,27.55,27.54,27.55,1300.0,15.377,15.377,15.3715,15.377,1300.0
2006-04-10 12:50:00,27.56,27.56,27.53,27.53,1600.0,15.3826,15.3826,15.3659,15.3659,1600.0
2006-04-10 12:55:00,27.55,27.56,27.55,27.55,3300.0,15.377,15.3826,15.377,15.377,3300.0
2006-04-10 13:00:00,27.55,27.55,27.54,27.54,400.0,15.377,15.377,15.3715,15.3715,400.0
2006-04-10 13:05:00,27.55,27.56,27.55,27.55,600.0,15.377,15.3826,15.377,15.377,600.0
2006-04-10 13:10:00,27.54,27.55,27.52,27.52,2700.0,15.3715,15.377,15.3603,15.3603,2700.0
2006-04-10 13:15:00,27.53,27.54,27.52,27.52,7200.0,15.3659,15.3715,15.3603,15.3603,7200.0
2006-04-10 13:20:00,27.51,27.53,27.51,27.53,6400.0,15.3547,15.3659,15.3547,15.3659,6400.0
2006-04-10 13:25:00,27.54,27.54,27.53,27.53,1000.0,15.3715,15.3715,15.3659,15.3659,1000.0
2006-04-10 13:30:00,27.53,27.53,27.51,27.51,2400.0,15.3659,15.3659,15.3547,15.3547,2400.0
2006-04-10 13:35:00,27.51,27.52,27.5,27.5,6400.0,15.3547,15.3603,15.3491,15.3491,6400.0
2006-04-10 13:40:00,27.52,27.53,27.48,27.49,8900.0,15.3603,15.3659,15.338,15.3436,8900.0
2006-04-10 13:45:00,27.48,27.48,27.48,27.48,1100.0,15.338,15.338,15.338,15.338,1100.0
2006-04-10 13:50:00,27.48,27.54,27.48,27.53,2300.0,15.338,15.3715,15.338,15.3659,2300.0
2006-04-10 13:55:00,27.53,27.53,27.52,27.53,2800.0,15.3659,15.3659,15.3603,15.3659,2800.0
2006-04-10 14:00:00,27.53,27.61,27.53,27.61,26800.0,15.3659,15.4105,15.3659,15.4105,26800.0
2006-04-10 14:05:00,27.61,27.67,27.61,27.64,12000.0,15.4105,15.444,15.4105,15.4273,12000.0
2006-04-10 14:10:00,27.65,27.68,27.65,27.67,2300.0,15.4329,15.4496,15.4329,15.444,2300.0
2006-04-10 14:15:00,27.68,27.68,27.63,27.63,2600.0,15.4496,15.4496,15.4217,15.4217,2600.0
2006-04-10 14:20:00,27.64,27.66,27.64,27.64,4200.0,15.4273,15.4384,15.4273,15.4273,4200.0
2006-04-10 14:25:00,27.64,27.64,27.61,27.61,1000.0,15.4273,15.4273,15.4105,15.4105,1000.0
2006-04-10 14:30:00,27.6,27.6,27.56,27.59,6200.0,15.405,15.405,15.3826,15.3994,6200.0
2006-04-10 14:35:00,27.59,27.6,27.56,27.56,17300.0,15.3994,15.405,15.3826,15.3826,17300.0
2006-04-10 14:40:00,27.56,27.57,27.56,27.57,3200.0,15.3826,15.3882,15.3826,15.3882,3200.0
2006-04-10 14:45:00,27.58,27.59,27.57,27.57,2800.0,15.3938,15.3994,15.3882,15.3882,2800.0
2006-04-10 14:50:00,27.57,27.57,27.53,27.55,4700.0,15.3882,15.3882,15.3659,15.377,4700.0
2006-04-10 14:55:00,27.55,27.55,27.53,27.54,2400.0,15.377,15.377,15.3659,15.3715,2400.0
2006-04-10 15:00:00,27.54,27.56,27.54,27.56,4700.0,15.3715,15.3826,15.3715,15.3826,4700.0
2006-04-10 15:05:00,27.56,27.58,27.55,27.55,3100.0,15.3826,15.3938,15.377,15.377,3100.0
2006-04-10 15:10:00,27.56,27.56,27.54,27.55,4300.0,15.3826,15.3826,15.3715,15.377,4300.0
2006-04-10 15:15:00,27.55,27.55,27.53,27.54,1200.0,15.377,15.377,15.3659,15.3715,1200.0
2006-04-10 15:20:00,27.54,27.54,27.52,27.54,4500.0,15.3715,15.3715,15.3603,15.3715,4500.0
2006-04-10 15:25:00,27.53,27.54,27.53,27.53,4500.0,15.3659,15.3715,15.3659,15.3659,4500.0
2006-04-10 15:30:00,27.54,27.54,27.51,27.51,5500.0,15.3715,15.3715,15.3547,15.3547,5500.0
2006-04-10 15:35:00,27.51,27.55,27.51,27.53,11200.0,15.3547,15.377,15.3547,15.3659,11200.0
2006-04-10 15:40:00,27.53,27.54,27.53,27.53,3900.0,15.3659,15.3715,15.3659,15.3659,3900.0
2006-04-10 15:45:00,27.53,27.53,27.5,27.5,5300.0,15.3659,15.3659,15.3491,15.3491,5300.0
2006-04-10 15:50:00,27.5,27.51,27.5,27.51,4900.0,15.3491,15.3547,15.3491,15.3547,4900.0
2006-04-10 15:55:00,27.51,27.51,27.5,27.5,9900.0,15.3547,15.3547,15.3491,15.3491,9900.0
2006-04-11 09:30:00,27.51,27.72,27.51,27.71,24600.0,15.3547,15.4719,15.3547,15.4663,24600.0
2006-04-11 09:35:00,27.71,27.73,27.64,27.7,5800.0,15.4663,15.4775,15.4273,15.4608,5800.0
2006-04-11 09:40:00,27.71,27.75,27.54,27.55,32400.0,15.4663,15.4887,15.3715,15.377,32400.0
2006-04-11 09:45:00,27.55,27.55,27.53,27.53,800.0,15.377,15.377,15.3659,15.3659,800.0
2006-04-11 09:50:00,27.53,27.54,27.53,27.53,1600.0,15.3659,15.3715,15.3659,15.3659,1600.0
2006-04-11 09:55:00,27.52,27.52,27.5,27.5,11700.0,15.3603,15.3603,15.3491,15.3491,11700.0
2006-04-11 10:00:00,27.5,27.52,27.5,27.5,10200.0,15.3491,15.3603,15.3491,15.3491,10200.0
2006-04-11 10:05:00,27.5,27.54,27.5,27.53,3700.0,15.3491,15.3715,15.3491,15.3659,3700.0
2006-04-11 10:10:00,27.53,27.53,27.5,27.53,1300.0,15.3659,15.3659,15.3491,15.3659,1300.0
2006-04-11 10:15:00,27.52,27.53,27.5,27.5,4700.0,15.3603,15.3659,15.3491,15.3491,4700.0
2006-04-11 10:20:00,27.53,27.54,27.49,27.49,17000.0,15.3659,15.3715,15.3436,15.3436,17000.0
2006-04-11 10:25:00,27.49,27.5,27.46,27.46,2800.0,15.3436,15.3491,15.3268,15.3268,2800.0
2006-04-11 10:30:00,27.46,27.46,27.4,27.44,12200.0,15.3268,15.3268,15.2933,15.3156,12200.0
2006-04-11 10:35:00,27.42,27.46,27.42,27.45,3900.0,15.3045,15.3268,15.3045,15.3212,3900.0
2006-04-11 10:40:00,27.44,27.45,27.4,27.4,4400.0,15.3156,15.3212,15.2933,15.2933,4400.0
2006-04-11 10:45:00,27.38,27.41,27.37,27.39,5300.0,15.2822,15.2989,15.2766,15.2877,5300.0
2006-04-11 10:50:00,27.39,27.4,27.39,27.39,1900.0,15.2877,15.2933,15.2877,15.2877,1900.0
2006-04-11 10:55:00,27.4,27.42,27.39,27.39,4200.0,15.2933,15.3045,15.2877,15.2877,4200.0
2006-04-11 11:00:00,27.4,27.4,27.38,27.38,6400.0,15.2933,15.2933,15.2822,15.2822,6400.0
2006-04-11 11:05:00,27.39,27.43,27.38,27.42,9700.0,15.2877,15.3101,15.2822,15.3045,9700.0
2006-04-11 11:10:00,27.41,27.42,27.4,27.4,2800.0,15.2989,15.3045,15.2933,15.2933,2800.0
2006-04-11 11:15:00,27.39,27.45,27.39,27.45,5400.0,15.2877,15.3212,15.2877,15.3212,5400.0
2006-04-11 11:20:00,27.44,27.44,27.42,27.43,800.0,15.3156,15.3156,15.3045,15.3101,800.0
2006-04-11 11:25:00,27.43,27.43,27.42,27.43,1900.0,15.3101,15.3101,15.3045,15.3101,1900.0
2006-04-11 11:30:00,27.43,27.44,27.41,27.41,1500.0,15.3101,15.3156,15.2989,15.2989,1500.0
2006-04-11 11:35:00,27.4,27.4,27.39,27.4,6800.0,15.2933,15.2933,15.2877,15.2933,6800.0
2006-04-11 11:40:00,27.41,27.44,27.41,27.42,2500.0,15.2989,15.3156,15.2989,15.3045,2500.0
2006-04-11 11:45:00,27.41,27.42,27.4,27.42,8500.0,15.2989,15.3045,15.2933,15.3045,8500.0
2006-04-11 11:50:00,27.41,27.42,27.38,27.38,1300.0,15.2989,15.3045,15.2822,15.2822,1300.0
2006-04-11 11:55:00,27.38,27.39,27.38,27.39,900.0,15.2822,15.2877,15.2822,15.2877,900.0
2006-04-11 12:00:00,27.38,27.39,27.37,27.38,800.0,15.2822,15.2877,15.2766,15.2822,800.0
2006-04-11 12:05:00,27.39,27.39,27.38,27.38,2700.0,15.2877,15.2877,15.2822,15.2822,2700.0
2006-04-11 12:10:00,27.37,27.4,27.34,27.4,2500.0,15.2766,15.2933,15.2598,15.2933,2500.0
2006-04-11 12:15:00,27.41,27.41,27.38,27.41,3700.0,15.2989,15.2989,15.2822,15.2989,3700.0
2006-04-11 12:20:00,27.4,27.42,27.4,27.42,1000.0,15.2933,15.3045,15.2933,15.3045,1000.0
2006-04-11 12:25:00,27.42,27.42,27.4,27.4,1900.0,15.3045,15.3045,15.2933,15.2933,1900.0
2006-04-11 12:30:00,27.41,27.42,27.4,27.41,8100.0,15.2989,15.3045,15.2933,15.2989,8100.0
2006-04-11 12:35:00,27.4,27.42,27.39,27.4,3200.0,15.2933,15.3045,15.2877,15.2933,3200.0
2006-04-11 12:40:00,27.39,27.42,27.39,27.41,3600.0,15.2877,15.3045,15.2877,15.2989,3600.0
2006-04-11 12:45:00,27.42,27.42,27.4,27.4,1300.0,15.3045,15.3045,15.2933,15.2933,1300.0
2006-04-11 12:50:00,27.4,27.42,27.39,27.42,1700.0,15.2933,15.3045,15.2877,15.3045,1700.0
2006-04-11 12:55:00,27.42,27.43,27.41,27.41,1600.0,15.3045,15.3101,15.2989,15.2989,1600.0
2006-04-11 13:00:00,27.4,27.41,27.4,27.41,1500.0,15.2933,15.2989,15.2933,15.2989,1500.0
2006-04-11 13:05:00,27.4,27.44,27.4,27.44,2200.0,15.2933,15.3156,15.2933,15.3156,2200.0
2006-04-11 13:10:00,27.44,27.47,27.43,27.46,2500.0,15.3156,15.3324,15.3101,15.3268,2500.0
2006-04-11 13:15:00,27.46,27.46,27.38,27.42,4300.0,15.3268,15.3268,15.2822,15.3045,4300.0
2006-04-11 13:20:00,27.43,27.43,27.43,27.43,1200.0,15.3101,15.3101,15.3101,15.3101,1200.0
2006-04-11 13:25:00,27.43,27.43,27.42,27.43,2100.0,15.3101,15.3101,15.3045,15.3101,2100.0
2006-04-11 13:30:00,27.43,27.43,27.37,27.39,2800.0,15.3101,15.3101,15.2766,15.2877,2800.0
2006-04-11 13:35:00,27.39,27.41,27.39,27.4,4400.0,15.2877,15.2989,15.2877,15.2933,4400.0
2006-04-11 13:40:00,27.37,27.4,27.37,27.4,2600.0,15.2766,15.2933,15.2766,15.2933,2600.0
2006-04-11 13:45:00,27.4,27.42,27.39,27.39,900.0,15.2933,15.3045,15.2877,15.2877,900.0
2006-04-11 13:50:00,27.39,27.39,27.37,27.38,1700.0,15.2877,15.2877,15.2766,15.2822,1700.0
2006-04-11 13:55:00,27.39,27.39,27.36,27.36,1200.0,15.2877,15.2877,15.271,15.271,1200.0
2006-04-11 14:00:00,27.37,27.4,27.37,27.39,4400.0,15.2766,15.2933,15.2766,15.2877,4400.0
2006-04-11 14:05:00,27.39,27.39,27.35,27.35,4400.0,15.2877,15.2877,15.2654,15.2654,4400.0
2006-04-11 14:10:00,27.36,27.36,27.35,27.35,2400.0,15.271,15.271,15.2654,15.2654,2400.0
2006-04-11 14:15:00,27.35,27.37,27.34,27.34,3100.0,15.2654,15.2766,15.2598,15.2598,3100.0
2006-04-11 14:20:00,27.34,27.35,27.32,27.33,4600.0,15.2598,15.2654,15.2487,15.2543,4600.0
2006-04-11 14:25:00,27.33,27.34,27.32,27.33,2200.0,15.2543,15.2598,15.2487,15.2543,2200.0
2006-04-11 14:30:00,27.33,27.35,27.33,27.34,2100.0,15.2543,15.2654,15.2543,15.2598,2100.0
2006-04-11 14:35:00,27.34,27.34,27.31,27.32,2100.0,15.2598,15.2598,15.2431,15.2487,2100.0
2006-04-11 14:40:00,27.33,27.35,27.32,27.32,6400.0,15.2543,15.2654,15.2487,15.2487,6400.0
2006-04-11 14:45:00,27.32,27.33,27.31,27.31,2800.0,15.2487,15.2543,15.2431,15.2431,2800.0
2006-04-11 14:50:00,27.32,27.33,27.31,27.33,3200.0,15.2487,15.2543,15.2431,15.2543,3200.0
2006-04-11 14:55:00,27.33,27.33,27.32,27.32,1600.0,15.2543,15.2543,15.2487,15.2487,1600.0
2006-04-11 15:00:00,27.32,27.32,27.29,27.29,3200.0,15.2487,15.2487,15.2319,15.2319,3200.0
2006-04-11 15:05:00,27.28,27.34,27.27,27.34,7500.0,15.2263,15.2598,15.2208,15.2598,7500.0
2006-04-11 15:10:00,27.33,27.33,27.3,27.31,7200.0,15.2543,15.2543,15.2375,15.2431,7200.0
2006-04-11 15:15:00,27.32,27.32,27.26,27.26,4600.0,15.2487,15.2487,15.2152,15.2152,4600.0
2006-04-11 15:20:00,27.27,27.27,27.25,27.25,4000.0,15.2208,15.2208,15.2096,15.2096,4000.0
2006-04-11 15:25:00,27.25,27.25,27.21,27.25,8700.0,15.2096,15.2096,15.1873,15.2096,8700.0
2006-04-11 15:30:00,27.24,27.24,27.19,27.19,10900.0,15.204,15.204,15.1761,15.1761,10900.0
2006-04-11 15:35:00,27.2,27.24,27.19,27.23,9000.0,15.1817,15.204,15.1761,15.1984,9000.0
2006-04-11 15:40:00,27.24,27.24,27.22,27.22,5400.0,15.204,15.204,15.1929,15.1929,5400.0
2006-04-11 15:45:00,27.21,27.23,27.19,27.19,8100.0,15.1873,15.1984,15.1761,15.1761,8100.0
2006-04-11 15:50:00,27.2,27.2,27.19,27.2,9200.0,15.1817,15.1817,15.1761,15.1817,9200.0
2006-04-11 15:55:00,27.19,27.24,27.19,27.24,14100.0,15.1761,15.204,15.1761,15.204,14100.0
2006-04-12 09:30:00,27.2,27.31,27.19,27.25,25400.0,15.1817,15.2431,15.1761,15.2096,25400.0
2006-04-12 09:35:00,27.24,27.4,27.24,27.39,4300.0,15.204,15.2933,15.204,15.2877,4300.0
2006-04-12 09:40:00,27.37,27.4,27.35,27.38,7900.0,15.2766,15.2933,15.2654,15.2822,7900.0
2006-04-12 09:45:00,27.4,27.46,27.39,27.46,5300.0,15.2933,15.3268,15.2877,15.3268,5300.0
2006-04-12 09:50:00,27.46,27.46,27.36,27.38,7800.0,15.3268,15.3268,15.271,15.2822,7800.0
2006-04-12 09:55:00,27.38,27.43,27.37,27.41,2600.0,15.2822,15.3101,15.2766,15.2989,2600.0
2006-04-12 10:00:00,27.41,27.46,27.41,27.46,3900.0,15.2989,15.3268,15.2989,15.3268,3900.0
2006-04-12 10:05:00,27.47,27.48,27.47,27.47,2200.0,15.3324,15.338,15.3324,15.3324,2200.0
2006-04-12 10:10:00,27.49,27.51,27.49,27.49,1600.0,15.3436,15.3547,15.3436,15.3436,1600.0
2006-04-12 10:15:00,27.5,27.5,27.49,27.49,2100.0,15.3491,15.3491,15.3436,15.3436,2100.0
2006-04-12 10:20:00,27.48,27.48,27.47,27.47,1500.0,15.338,15.338,15.3324,15.3324,1500.0
2006-04-12 10:25:00,27.47,27.54,27.47,27.52,7700.0,15.3324,15.3715,15.3324,15.3603,7700.0
2006-04-12 10:30:00,27.52,27.54,27.52,27.53,11900.0,15.3603,15.3715,15.3603,15.3659,11900.0
2006-04-12 10:35:00,27.53,27.54,27.5,27.51,13300.0,15.3659,15.3715,15.3491,15.3547,13300.0
2006-04-12 10:40:00,27.49,27.49,27.43,27.43,6100.0,15.3436,15.3436,15.3101,15.3101,6100.0
2006-04-12 10:45:00,27.41,27.41,27.38,27.38,2500.0,15.2989,15.2989,15.2822,15.2822,2500.0
2006-04-12 10:50:00,27.37,27.37,27.32,27.33,6400.0,15.2766,15.2766,15.2487,15.2543,6400.0
2006-04-12 10:55:00,27.33,27.4,27.33,27.39,8300.0,15.2543,15.2933,15.2543,15.2877,8300.0
2006-04-12 11:00:00,27.39,27.41,27.39,27.41,900.0,15.2877,15.2989,15.2877,15.2989,900.0
2006-04-12 11:05:00,27.4,27.4,27.38,27.38,2500.0,15.2933,15.2933,15.2822,15.2822,2500.0
2006-04-12 11:10:00,27.38,27.39,27.38,27.39,2300.0,15.2822,15.2877,15.2822,15.2877,2300.0
2006-04-12 11:15:00,27.37,27.37,27.36,27.36,3600.0,15.2766,15.2766,15.271,15.271,3600.0
2006-04-12 11:20:00,27.35,27.35,27.34,27.35,900.0,15.2654,15.2654,15.2598,15.2654,900.0
2006-04-12 11:25:00,27.35,27.36,27.34,27.35,1000.0,15.2654,15.271,15.2598,15.2654,1000.0
2006-04-12 11:30:00,27.35,27.36,27.35,27.36,1100.0,15.2654,15.271,15.2654,15.271,1100.0
2006-04-12 11:35:00,27.35,27.35,27.31,27.31,3000.0,15.2654,15.2654,15.2431,15.2431,3000.0
2006-04-12 11:40:00,27.3,27.3,27.29,27.29,1700.0,15.2375,15.2375,15.2319,15.2319,1700.0
2006-04-12 11:45:00,27.29,27.31,27.29,27.3,2100.0,15.2319,15.2431,15.2319,15.2375,2100.0
2006-04-12 11:50:00,27.31,27.31,27.27,27.27,3900.0,15.2431,15.2431,15.2208,15.2208,3900.0
2006-04-12 11:55:00,27.29,27.3,27.27,27.3,4700.0,15.2319,15.2375,15.2208,15.2375,4700.0
2006-04-12 12:00:00,27.29,27.29,27.26,27.27,500.0,15.2319,15.2319,15.2152,15.2208,500.0
2006-04-12 12:05:00,27.25,27.28,27.25,27.27,1200.0,15.2096,15.2263,15.2096,15.2208,1200.0
2006-04-12 12:10:00,27.26,27.27,27.26,27.26,1300.0,15.2152,15.2208,15.2152,15.2152,1300.0
2006-04-12 12:15:00,27.26,27.26,27.25,27.25,1000.0,15.2152,15.2152,15.2096,15.2096,1000.0
2006-04-12 12:20:00,27.25,27.27,27.25,27.27,4300.0,15.2096,15.2208,15.2096,15.2208,4300.0
2006-04-12 12:25:00,27.27,27.27,27.25,27.26,5800.0,15.2208,15.2208,15.2096,15.2152,5800.0
2006-04-12 12:30:00,27.26,27.26,27.25,27.25,900.0,15.2152,15.2152,15.2096,15.2096,900.0
2006-04-12 12:35:00,27.25,27.28,27.25,27.27,2100.0,15.2096,15.2263,15.2096,15.2208,2100.0
2006-04-12 12:40:00,27.25,27.27,27.25,27.25,2300.0,15.2096,15.2208,15.2096,15.2096,2300.0
2006-04-12 12:45:00,27.25,27.26,27.25,27.25,2800.0,15.2096,15.2152,15.2096,15.2096,2800.0
2006-04-12 12:50:00,27.26,27.27,27.26,27.27,1900.0,15.2152,15.2208,15.2152,15.2208,1900.0
2006-04-12 12:55:00,27.29,27.29,27.27,27.27,800.0,15.2319,15.2319,15.2208,15.2208,800.0
2006-04-12 13:00:00,27.28,27.31,27.28,27.31,5700.0,15.2263,15.2431,15.2263,15.2431,5700.0
2006-04-12 13:05:00,27.31,27.34,27.31,27.34,1800.0,15.2431,15.2598,15.2431,15.2598,1800.0
2006-04-12 13:10:00,27.34,27.37,27.34,27.37,6100.0,15.2598,15.2766,15.2598,15.2766,6100.0
2006-04-12 13:15:00,27.36,27.36,27.35,27.35,1200.0,15.271,15.271,15.2654,15.2654,1200.0
2006-04-12 13:20:00,27.36,27.37,27.36,27.37,600.0,15.271,15.2766,15.271,15.2766,600.0
2006-04-12 13:25:00,27.36,27.36,27.36,27.36,600.0,15.271,15.271,15.271,15.271,600.0
2006-04-12 13:30:00,27.36,27.37,27.35,27.37,4900.0,15.271,15.2766,15.2654,15.2766,4900.0
2006-04-12 13:35:00,27.36,27.36,27.36,27.36,400.0,15.271,15.271,15.271,15.271,400.0
2006-04-12 13:40:00,27.36,27.38,27.36,27.38,2000.0,15.271,15.2822,15.271,15.2822,2000.0
2006-04-12 13:45:00,27.38,27.38,27.36,27.37,2100.0,15.2822,15.2822,15.271,15.2766,2100.0
2006-04-12 13:50:00,27.35,27.35,27.31,27.31,1700.0,15.2654,15.2654,15.2431,15.2431,1700.0
2006-04-12 13:55:00,27.32,27.32,27.31,27.32,1300.0,15.2487,15.2487,15.2431,15.2487,1300.0
2006-04-12 14:00:00,27.33,27.34,27.32,27.33,1400.0,15.2543,15.2598,15.2487,15.2543,1400.0
2006-04-12 14:05:00,27.33,27.35,27.31,27.31,2600.0,15.2543,15.2654,15.2431,15.2431,2600.0
2006-04-12 14:10:00,27.32,27.34,27.31,27.33,4600.0,15.2487,15.2598,15.2431,15.2543,4600.0
2006-04-12 14:15:00,27.33,27.35,27.33,27.34,2800.0,15.2543,15.2654,15.2543,15.2598,2800.0
2006-04-12 14:20:00,27.34,27.34,27.33,27.33,1300.0,15.2598,15.2598,15.2543,15.2543,1300.0
2006-04-12 14:25:00,27.33,27.33,27.31,27.32,2000.0,15.2543,15.2543,15.2431,15.2487,2000.0
2006-04-12 14:30:00,27.32,27.33,27.31,27.32,3100.0,15.2487,15.2543,15.2431,15.2487,3100.0
2006-04-12 14:35:00,27.31,27.34,27.31,27.33,3700.0,15.2431,15.2598,15.2431,15.2543,3700.0
2006-04-12 14:40:00,27.34,27.36,27.34,27.36,2100.0,15.2598,15.271,15.2598,15.271,2100.0
2006-04-12 14:45:00,27.35,27.36,27.33,27.34,6300.0,15.2654,15.271,15.2543,15.2598,6300.0
2006-04-12 14:50:00,27.34,27.34,27.33,27.33,3200.0,15.2598,15.2598,15.2543,15.2543,3200.0
2006-04-12 14:55:00,27.34,27.44,27.34,27.43,15700.0,15.2598,15.3156,15.2598,15.3101,15700.0
2006-04-12 15:00:00,27.43,27.51,27.42,27.46,29000.0,15.3101,15.3547,15.3045,15.3268,29000.0
2006-04-12 15:05:00,27.44,27.47,27.44,27.47,9800.0,15.3156,15.3324,15.3156,15.3324,9800.0
2006-04-12 15:10:00,27.48,27.48,27.47,27.47,10600.0,15.338,15.338,15.3324,15.3324,10600.0
2006-04-12 15:15:00,27.47,27.47,27.47,27.47,1900.0,15.3324,15.3324,15.3324,15.3324,1900.0
2006-04-12 15:20:00,27.47,27.52,27.47,27.52,20800.0,15.3324,15.3603,15.3324,15.3603,20800.0
2006-04-12 15:25:00,27.52,27.52,27.46,27.46,9200.0,15.3603,15.3603,15.3268,15.3268,9200.0
2006-04-12 15:30:00,27.46,27.54,27.46,27.51,33000.0,15.3268,15.3715,15.3268,15.3547,33000.0
2006-04-12 15:35:00,27.5,27.52,27.49,27.51,9000.0,15.3491,15.3603,15.3436,15.3547,9000.0
2006-04-12 15:40:00,27.51,27.51,27.46,27.46,3300.0,15.3547,15.3547,15.3268,15.3268,3300.0
2006-04-12 15:45:00,27.46,27.47,27.45,27.46,5500.0,15.3268,15.3324,15.3212,15.3268,5500.0
2006-04-12 15:50:00,27.45,27.52,27.43,27.52,24800.0,15.3212,15.3603,15.3101,15.3603,24800.0
2006-04-12 15:55:00,27.52,27.55,27.51,27.51,25400.0,15.3603,15.377,15.3547,15.3547,25400.0
2006-04-13 09:30:00,27.51,27.54,27.51,27.51,7000.0,15.3547,15.3715,15.3547,15.3547,7000.0
2006-04-13 09:35:00,27.51,27.51,27.5,27.5,3200.0,15.3547,15.3547,15.3491,15.3491,3200.0
2006-04-13 09:40:00,27.5,27.54,27.5,27.54,6100.0,15.3491,15.3715,15.3491,15.3715,6100.0
2006-04-13 09:45:00,27.52,27.53,27.5,27.52,5000.0,15.3603,15.3659,15.3491,15.3603,5000.0
2006-04-13 09:50:00,27.51,27.56,27.5,27.56,3700.0,15.3547,15.3826,15.3491,15.3826,3700.0
2006-04-13 09:55:00,27.53,27.55,27.52,27.55,1900.0,15.3659,15.377,15.3603,15.377,1900.0
2006-04-13 10:00:00,27.54,27.59,27.54,27.59,2100.0,15.3715,15.3994,15.3715,15.3994,2100.0
2006-04-13 10:05:00,27.61,27.68,27.61,27.62,25900.0,15.4105,15.4496,15.4105,15.4161,25900.0
2006-04-13 10:10:00,27.62,27.62,27.58,27.58,2300.0,15.4161,15.4161,15.3938,15.3938,2300.0
2006-04-13 10:15:00,27.57,27.57,27.56,27.56,1900.0,15.3882,15.3882,15.3826,15.3826,1900.0
2006-04-13 10:20:00,27.56,27.56,27.51,27.55,6200.0,15.3826,15.3826,15.3547,15.377,6200.0
2006-04-13 10:25:00,27.51,27.52,27.5,27.5,7600.0,15.3547,15.3603,15.3491,15.3491,7600.0
2006-04-13 10:30:00,27.51,27.55,27.5,27.54,21300.0,15.3547,15.377,15.3491,15.3715,21300.0
2006-04-13 10:35:00,27.53,27.55,27.53,27.55,1800.0,15.3659,15.377,15.3659,15.377,1800.0
2006-04-13 10:40:00,27.54,27.57,27.54,27.55,3700.0,15.3715,15.3882,15.3715,15.377,3700.0
2006-04-13 10:45:00,27.6,27.61,27.59,27.61,1900.0,15.405,15.4105,15.3994,15.4105,1900.0
2006-04-13 10:50:00,27.61,27.62,27.59,27.61,3100.0,15.4105,15.4161,15.3994,15.4105,3100.0
2006-04-13 10:55:00,27.61,27.62,27.59,27.62,3500.0,15.4105,15.4161,15.3994,15.4161,3500.0
2006-04-13 11:00:00,27.62,27.63,27.62,27.63,600.0,15.4161,15.4217,15.4161,15.4217,600.0
2006-04-13 11:05:00,27.6,27.61,27.59,27.59,4400.0,15.405,15.4105,15.3994,15.3994,4400.0
2006-04-13 11:10:00,27.6,27.65,27.59,27.63,11500.0,15.405,15.4329,15.3994,15.4217,11500.0
2006-04-13 11:15:00,27.63,27.64,27.63,27.63,800.0,15.4217,15.4273,15.4217,15.4217,800.0
2006-04-13 11:20:00,27.64,27.64,27.63,27.64,5000.0,15.4273,15.4273,15.4217,15.4273,5000.0
2006-04-13 11:25:00,27.63,27.64,27.61,27.62,7500.0,15.4217,15.4273,15.4105,15.4161,7500.0
2006-04-13 11:30:00,27.63,27.69,27.63,27.66,12100.0,15.4217,15.4552,15.4217,15.4384,12100.0
2006-04-13 11:35:00,27.66,27.66,27.64,27.64,13200.0,15.4384,15.4384,15.4273,15.4273,13200.0
2006-04-13 11:40:00,27.64,27.66,27.64,27.66,7000.0,15.4273,15.4384,15.4273,15.4384,7000.0
2006-04-13 11:45:00,27.65,27.66,27.65,27.66,3600.0,15.4329,15.4384,15.4329,15.4384,3600.0
2006-04-13 11:50:00,27.66,27.66,27.65,27.66,5200.0,15.4384,15.4384,15.4329,15.4384,5200.0
2006-04-13 11:55:00,27.65,27.67,27.65,27.66,4700.0,15.4329,15.444,15.4329,15.4384,4700.0
2006-04-13 12:00:00,27.66,27.67,27.65,27.66,1900.0,15.4384,15.444,15.4329,15.4384,1900.0
2006-04-13 12:05:00,27.65,27.67,27.65,27.67,1800.0,15.4329,15.444,15.4329,15.444,1800.0
2006-04-13 12:10:00,27.67,27.67,27.66,27.66,2100.0,15.444,15.444,15.4384,15.4384,2100.0
2006-04-13 12:15:00,27.66,27.66,27.64,27.66,4600.0,15.4384,15.4384,15.4273,15.4384,4600.0
2006-04-13 12:20:00,27.66,27.66,27.65,27.66,3500.0,15.4384,15.4384,15.4329,15.4384,3500.0
2006-04-13 12:25:00,27.66,27.67,27.66,27.66,2500.0,15.4384,15.444,15.4384,15.4384,2500.0
2006-04-13 12:30:00,27.66,27.67,27.65,27.65,1700.0,15.4384,15.444,15.4329,15.4329,1700.0
2006-04-13 12:35:00,27.65,27.65,27.65,27.65,2600.0,15.4329,15.4329,15.4329,15.4329,2600.0
2006-04-13 12:40:00,27.65,27.65,27.64,27.64,5300.0,15.4329,15.4329,15.4273,15.4273,5300.0
2006-04-13 12:45:00,27.65,27.65,27.64,27.64,2600.0,15.4329,15.4329,15.4273,15.4273,2600.0
2006-04-13 12:50:00,27.64,27.64,27.63,27.63,400.0,15.4273,15.4273,15.4217,15.4217,400.0
2006-04-13 12:55:00,27.62,27.63,27.62,27.62,1100.0,15.4161,15.4217,15.4161,15.4161,1100.0
2006-04-13 13:00:00,27.61,27.63,27.59,27.63,6400.0,15.4105,15.4217,15.3994,15.4217,6400.0
2006-04-13 13:05:00,27.62,27.63,27.62,27.63,2000.0,15.4161,15.4217,15.4161,15.4217,2000.0
2006-04-13 13:10:00,27.62,27.63,27.62,27.63,700.0,15.4161,15.4217,15.4161,15.4217,700.0
2006-04-13 13:15:00,27.62,27.63,27.62,27.63,1500.0,15.4161,15.4217,15.4161,15.4217,1500.0
2006-04-13 13:20:00,27.63,27.63,27.62,27.62,800.0,15.4217,15.4217,15.4161,15.4161,800.0
2006-04-13 13:25:00,27.62,27.62,27.62,27.62,1200.0,15.4161,15.4161,15.4161,15.4161,1200.0
2006-04-13 13:30:00,27.62,27.63,27.62,27.63,6000.0,15.4161,15.4217,15.4161,15.4217,6000.0
2006-04-13 13:35:00,27.62,27.63,27.6,27.6,1700.0,15.4161,15.4217,15.405,15.405,1700.0
2006-04-13 13:40:00,27.6,27.62,27.59,27.61,5800.0,15.405,15.4161,15.3994,15.4105,5800.0
2006-04-13 13:45:00,27.62,27.62,27.62,27.62,1600.0,15.4161,15.4161,15.4161,15.4161,1600.0
2006-04-13 13:50:00,27.62,27.64,27.62,27.64,3500.0,15.4161,15.4273,15.4161,15.4273,3500.0
2006-04-13 13:55:00,27.64,27.64,27.63,27.63,2900.0,15.4273,15.4273,15.4217,15.4217,2900.0
2006-04-13 14:00:00,27.63,27.64,27.63,27.63,3200.0,15.4217,15.4273,15.4217,15.4217,3200.0
2006-04-13 14:05:00,27.63,27.63,27.6,27.6,2400.0,15.4217,15.4217,15.405,15.405,2400.0
2006-04-13 14:10:00,27.58,27.58,27.56,27.56,2300.0,15.3938,15.3938,15.3826,15.3826,2300.0
2006-04-13 14:15:00,27.55,27.56,27.55,27.55,2400.0,15.377,15.3826,15.377,15.377,2400.0
2006-04-13 14:20:00,27.55,27.55,27.52,27.53,2300.0,15.377,15.377,15.3603,15.3659,2300.0
2006-04-13 14:25:00,27.52,27.52,27.5,27.51,4000.0,15.3603,15.3603,15.3491,15.3547,4000.0
2006-04-13 14:30:00,27.52,27.52,27.49,27.49,4000.0,15.3603,15.3603,15.3436,15.3436,4000.0
2006-04-13 14:35:00,27.49,27.5,27.49,27.5,7500.0,15.3436,15.3491,15.3436,15.3491,7500.0
2006-04-13 14:40:00,27.5,27.5,27.48,27.48,2600.0,15.3491,15.3491,15.338,15.338,2600.0
2006-04-13 14:45:00,27.47,27.48,27.45,27.47,4200.0,15.3324,15.338,15.3212,15.3324,4200.0
2006-04-13 14:50:00,27.46,27.47,27.45,27.46,2100.0,15.3268,15.3324,15.3212,15.3268,2100.0
2006-04-13 14:55:00,27.46,27.49,27.46,27.49,4500.0,15.3268,15.3436,15.3268,15.3436,4500.0
2006-04-13 15:00:00,27.49,27.5,27.49,27.5,3800.0,15.3436,15.3491,15.3436,15.3491,3800.0
2006-04-13 15:05:00,27.51,27.51,27.49,27.5,4600.0,15.3547,15.3547,15.3436,15.3491,4600.0
2006-04-13 15:10:00,27.49,27.5,27.49,27.5,1900.0,15.3436,15.3491,15.3436,15.3491,1900.0
2006-04-13 15:15:00,27.49,27.5,27.49,27.49,2800.0,15.3436,15.3491,15.3436,15.3436,2800.0
2006-04-13 15:20:00,27.49,27.5,27.49,27.5,1000.0,15.3436,15.3491,15.3436,15.3491,1000.0
2006-04-13 15:25:00,27.49,27.53,27.49,27.51,14500.0,15.3436,15.3659,15.3436,15.3547,14500.0
2006-04-13 15:30:00,27.51,27.54,27.5,27.53,9000.0,15.3547,15.3715,15.3491,15.3659,9000.0
2006-04-13 15:35:00,27.53,27.55,27.51,27.55,12800.0,15.3659,15.377,15.3547,15.377,12800.0
2006-04-13 15:40:00,27.52,27.56,27.5,27.51,10900.0,15.3603,15.3826,15.3491,15.3547,10900.0
2006-04-13 15:45:00,27.5,27.6,27.5,27.6,19300.0,15.3491,15.405,15.3491,15.405,19300.0
2006-04-13 15:50:00,27.59,27.66,27.58,27.65,18700.0,15.3994,15.4384,15.3938,15.4329,18700.0
2006-04-13 15:55:00,27.65,27.65,27.51,27.51,17700.0,15.4329,15.4329,15.3547,15.3547,17700.0
2006-04-17 09:30:00,27.56,27.69,27.56,27.69,14900.0,15.3826,15.4552,15.3826,15.4552,14900.0
2006-04-17 09:35:00,27.69,27.82,27.69,27.79,7500.0,15.4552,15.5277,15.4552,15.511,7500.0
2006-04-17 09:40:00,27.78,27.78,27.68,27.68,5400.0,15.5054,15.5054,15.4496,15.4496,5400.0
2006-04-17 09:45:00,27.67,27.68,27.65,27.65,6600.0,15.444,15.4496,15.4329,15.4329,6600.0
2006-04-17 09:50:00,27.65,27.65,27.64,27.65,800.0,15.4329,15.4329,15.4273,15.4329,800.0
2006-04-17 09:55:00,27.66,27.66,27.65,27.65,3800.0,15.4384,15.4384,15.4329,15.4329,3800.0
2006-04-17 10:00:00,27.64,27.65,27.63,27.64,6900.0,15.4273,15.4329,15.4217,15.4273,6900.0
2006-04-17 10:05:00,27.64,27.65,27.64,27.65,2700.0,15.4273,15.4329,15.4273,15.4329,2700.0
2006-04-17 10:10:00,27.65,27.68,27.64,27.66,8600.0,15.4329,15.4496,15.4273,15.4384,8600.0
2006-04-17 10:15:00,27.68,27.71,27.68,27.69,32400.0,15.4496,15.4663,15.4496,15.4552,32400.0
2006-04-17 10:20:00,27.73,27.73,27.72,27.73,1300.0,15.4775,15.4775,15.4719,15.4775,1300.0
2006-04-17 10:25:00,27.73,27.75,27.69,27.72,3700.0,15.4775,15.4887,15.4552,15.4719,3700.0
2006-04-17 10:30:00,27.69,27.7,27.65,27.68,8800.0,15.4552,15.4608,15.4329,15.4496,8800.0
2006-04-17 10:35:00,27.68,27.69,27.68,27.68,4500.0,15.4496,15.4552,15.4496,15.4496,4500.0
2006-04-17 10:40:00,27.69,27.7,27.69,27.69,2600.0,15.4552,15.4608,15.4552,15.4552,2600.0
2006-04-17 10:45:00,27.69,27.71,27.69,27.71,1200.0,15.4552,15.4663,15.4552,15.4663,1200.0
2006-04-17 10:50:00,27.71,27.71,27.67,27.69,11100.0,15.4663,15.4663,15.444,15.4552,11100.0
2006-04-17 10:55:00,27.69,27.7,27.68,27.69,6500.0,15.4552,15.4608,15.4496,15.4552,6500.0
2006-04-17 11:00:00,27.67,27.69,27.66,27.69,8500.0,15.444,15.4552,15.4384,15.4552,8500.0
2006-04-17 11:05:00,27.7,27.7,27.68,27.69,5900.0,15.4608,15.4608,15.4496,15.4552,5900.0
2006-04-17 11:10:00,27.69,27.7,27.69,27.69,3300.0,15.4552,15.4608,15.4552,15.4552,3300.0
2006-04-17 11:15:00,27.7,27.7,27.67,27.67,6100.0,15.4608,15.4608,15.444,15.444,6100.0
2006-04-17 11:20:00,27.66,27.68,27.65,27.66,4900.0,15.4384,15.4496,15.4329,15.4384,4900.0
2006-04-17 11:25:00,27.66,27.67,27.65,27.67,3900.0,15.4384,15.444,15.4329,15.444,3900.0
2006-04-17 11:30:00,27.67,27.68,27.65,27.65,5800.0,15.444,15.4496,15.4329,15.4329,5800.0
2006-04-17 11:35:00,27.65,27.66,27.63,27.64,1900.0,15.4329,15.4384,15.4217,15.4273,1900.0
2006-04-17 11:40:00,27.63,27.63,27.61,27.63,5900.0,15.4217,15.4217,15.4105,15.4217,5900.0
2006-04-17 11:45:00,27.64,27.64,27.64,27.64,1900.0,15.4273,15.4273,15.4273,15.4273,1900.0
2006-04-17 11:50:00,27.63,27.64,27.61,27.62,4700.0,15.4217,15.4273,15.4105,15.4161,4700.0
2006-04-17 11:55:00,27.61,27.63,27.61,27.63,5300.0,15.4105,15.4217,15.4105,15.4217,5300.0
2006-04-17 12:00:00,27.64,27.65,27.61,27.65,5400.0,15.4273,15.4329,15.4105,15.4329,5400.0
2006-04-17 12:05:00,27.65,27.65,27.61,27.62,4400.0,15.4329,15.4329,15.4105,15.4161,4400.0
2006-04-17 12:10:00,27.63,27.65,27.62,27.62,5900.0,15.4217,15.4329,15.4161,15.4161,5900.0
2006-04-17 12:15:00,27.61,27.62,27.6,27.61,7300.0,15.4105,15.4161,15.405,15.4105,7300.0
2006-04-17 12:20:00,27.6,27.6,27.55,27.58,8300.0,15.405,15.405,15.377,15.3938,8300.0
2006-04-17 12:25:00,27.57,27.62,27.57,27.58,5200.0,15.3882,15.4161,15.3882,15.3938,5200.0
2006-04-17 12:30:00,27.57,27.57,27.54,27.54,1600.0,15.3882,15.3882,15.3715,15.3715,1600.0
2006-04-17 12:35:00,27.54,27.54,27.53,27.54,5100.0,15.3715,15.3715,15.3659,15.3715,5100.0
2006-04-17 12:40:00,27.54,27.55,27.54,27.55,5000.0,15.3715,15.377,15.3715,15.377,5000.0
2006-04-17 12:45:00,27.54,27.54,27.52,27.52,2000.0,15.3715,15.3715,15.3603,15.3603,2000.0
2006-04-17 12:50:00,27.52,27.52,27.51,27.51,1100.0,15.3603,15.3603,15.3547,15.3547,1100.0
2006-04-17 12:55:00,27.5,27.55,27.5,27.54,4800.0,15.3491,15.377,15.3491,15.3715,4800.0
2006-04-17 13:00:00,27.55,27.55,27.52,27.53,3000.0,15.377,15.377,15.3603,15.3659,3000.0
2006-04-17 13:05:00,27.53,27.55,27.51,27.55,6100.0,15.3659,15.377,15.3547,15.377,6100.0
2006-04-17 13:10:00,27.55,27.59,27.55,27.59,3700.0,15.377,15.3994,15.377,15.3994,3700.0
2006-04-17 13:15:00,27.58,27.59,27.56,27.58,4200.0,15.3938,15.3994,15.3826,15.3938,4200.0
2006-04-17 13:20:00,27.57,27.59,27.53,27.58,2500.0,15.3882,15.3994,15.3659,15.3938,2500.0
2006-04-17 13:25:00,27.57,27.59,27.57,27.59,2900.0,15.3882,15.3994,15.3882,15.3994,2900.0
2006-04-17 13:30:00,27.59,27.59,27.54,27.54,6200.0,15.3994,15.3994,15.3715,15.3715,6200.0
2006-04-17 13:35:00,27.55,27.57,27.54,27.55,3500.0,15.377,15.3882,15.3715,15.377,3500.0
2006-04-17 13:40:00,27.55,27.57,27.54,27.55,6500.0,15.377,15.3882,15.3715,15.377,6500.0
2006-04-17 13:45:00,27.54,27.56,27.54,27.56,7400.0,15.3715,15.3826,15.3715,15.3826,7400.0
2006-04-17 13:50:00,27.55,27.55,27.51,27.52,1900.0,15.377,15.377,15.3547,15.3603,1900.0
2006-04-17 13:55:00,27.53,27.55,27.52,27.55,4500.0,15.3659,15.377,15.3603,15.377,4500.0
2006-04-17 14:00:00,27.55,27.55,27.52,27.52,3100.0,15.377,15.377,15.3603,15.3603,3100.0
2006-04-17 14:05:00,27.52,27.56,27.52,27.56,4900.0,15.3603,15.3826,15.3603,15.3826,4900.0
2006-04-17 14:10:00,27.56,27.56,27.51,27.53,5000.0,15.3826,15.3826,15.3547,15.3659,5000.0
2006-04-17 14:15:00,27.52,27.53,27.52,27.53,2800.0,15.3603,15.3659,15.3603,15.3659,2800.0
2006-04-17 14:20:00,27.52,27.52,27.49,27.49,2500.0,15.3603,15.3603,15.3436,15.3436,2500.0
2006-04-17 14:25:00,27.49,27.49,27.47,27.49,4000.0,15.3436,15.3436,15.3324,15.3436,4000.0
2006-04-17 14:30:00,27.49,27.49,27.49,27.49,500.0,15.3436,15.3436,15.3436,15.3436,500.0
2006-04-17 14:35:00,27.48,27.51,27.48,27.51,3200.0,15.338,15.3547,15.338,15.3547,3200.0
2006-04-17 14:40:00,27.5,27.52,27.5,27.51,4500.0,15.3491,15.3603,15.3491,15.3547,4500.0
2006-04-17 14:45:00,27.52,27.53,27.51,27.51,16400.0,15.3603,15.3659,15.3547,15.3547,16400.0
2006-04-17 14:50:00,27.52,27.52,27.5,27.51,4800.0,15.3603,15.3603,15.3491,15.3547,4800.0
2006-04-17 14:55:00,27.51,27.51,27.5,27.5,3100.0,15.3547,15.3547,15.3491,15.3491,3100.0
2006-04-17 15:00:00,27.5,27.51,27.5,27.51,1300.0,15.3491,15.3547,15.3491,15.3547,1300.0
2006-04-17 15:05:00,27.5,27.51,27.5,27.51,4800.0,15.3491,15.3547,15.3491,15.3547,4800.0
2006-04-17 15:10:00,27.51,27.52,27.5,27.5,8700.0,15.3547,15.3603,15.3491,15.3491,8700.0
2006-04-17 15:15:00,27.51,27.52,27.5,27.51,4600.0,15.3547,15.3603,15.3491,15.3547,4600.0
2006-04-17 15:20:00,27.5,27.52,27.48,27.51,7800.0,15.3491,15.3603,15.338,15.3547,7800.0
2006-04-17 15:25:00,27.51,27.54,27.51,27.52,6200.0,15.3547,15.3715,15.3547,15.3603,6200.0
2006-04-17 15:30:00,27.51,27.56,27.49,27.54,13700.0,15.3547,15.3826,15.3436,15.3715,13700.0
2006-04-17 15:35:00,27.52,27.53,27.48,27.48,8300.0,15.3603,15.3659,15.338,15.338,8300.0
2006-04-17 15:40:00,27.48,27.52,27.48,27.51,6200.0,15.338,15.3603,15.338,15.3547,6200.0
2006-04-17 15:45:00,27.5,27.51,27.49,27.51,28600.0,15.3491,15.3547,15.3436,15.3547,28600.0
2006-04-17 15:50:00,27.51,27.59,27.5,27.51,26800.0,15.3547,15.3994,15.3491,15.3547,26800.0
2006-04-17 15:55:00,27.52,27.53,27.49,27.49,9500.0,15.3603,15.3659,15.3436,15.3436,9500.0
2006-04-18 09:30:00,27.61,27.61,27.6,27.6,5800.0,15.4105,15.4105,15.405,15.405,5800.0
2006-04-18 09:35:00,27.6,27.74,27.59,27.74,6100.0,15.405,15.4831,15.3994,15.4831,6100.0
2006-04-18 09:40:00,27.73,27.73,27.71,27.72,7800.0,15.4775,15.4775,15.4663,15.4719,7800.0
2006-04-18 09:45:00,27.72,27.73,27.7,27.7,5100.0,15.4719,15.4775,15.4608,15.4608,5100.0
2006-04-18 09:50:00,27.71,27.75,27.71,27.73,3300.0,15.4663,15.4887,15.4663,15.4775,3300.0
2006-04-18 09:55:00,27.73,27.75,27.72,27.75,9000.0,15.4775,15.4887,15.4719,15.4887,9000.0
2006-04-18 10:00:00,27.72,27.75,27.72,27.73,11700.0,15.4719,15.4887,15.4719,15.4775,11700.0
2006-04-18 10:05:00,27.73,27.76,27.68,27.72,13100.0,15.4775,15.4943,15.4496,15.4719,13100.0
2006-04-18 10:10:00,27.72,27.74,27.7,27.71,6600.0,15.4719,15.4831,15.4608,15.4663,6600.0
2006-04-18 10:15:00,27.71,27.73,27.71,27.72,5300.0,15.4663,15.4775,15.4663,15.4719,5300.0
2006-04-18 10:20:00,27.72,27.73,27.71,27.71,2300.0,15.4719,15.4775,15.4663,15.4663,2300.0
2006-04-18 10:25:00,27.7,27.72,27.7,27.7,5600.0,15.4608,15.4719,15.4608,15.4608,5600.0
2006-04-18 10:30:00,27.71,27.71,27.67,27.69,5500.0,15.4663,15.4663,15.444,15.4552,5500.0
2006-04-18 10:35:00,27.69,27.72,27.69,27.7,4700.0,15.4552,15.4719,15.4552,15.4608,4700.0
2006-04-18 10:40:00,27.72,27.72,27.69,27.7,24600.0,15.4719,15.4719,15.4552,15.4608,24600.0
2006-04-18 10:45:00,27.71,27.71,27.67,27.67,4300.0,15.4663,15.4663,15.444,15.444,4300.0
2006-04-18 10:50:00,27.68,27.7,27.67,27.68,1800.0,15.4496,15.4608,15.444,15.4496,1800.0
2006-04-18 10:55:00,27.7,27.71,27.69,27.7,2600.0,15.4608,15.4663,15.4552,15.4608,2600.0
2006-04-18 11:00:00,27.71,27.72,27.69,27.71,1500.0,15.4663,15.4719,15.4552,15.4663,1500.0
2006-04-18 11:05:00,27.68,27.74,27.68,27.74,3400.0,15.4496,15.4831,15.4496,15.4831,3400.0
2006-04-18 11:10:00,27.72,27.72,27.69,27.7,3600.0,15.4719,15.4719,15.4552,15.4608,3600.0
2006-04-18 11:15:00,27.71,27.73,27.71,27.73,4100.0,15.4663,15.4775,15.4663,15.4775,4100.0
2006-04-18 11:20:00,27.75,27.75,27.74,27.75,3600.0,15.4887,15.4887,15.4831,15.4887,3600.0
2006-04-18 11:25:00,27.77,27.77,27.76,27.76,1800.0,15.4998,15.4998,15.4943,15.4943,1800.0
2006-04-18 11:30:00,27.78,27.78,27.75,27.75,2900.0,15.5054,15.5054,15.4887,15.4887,2900.0
2006-04-18 11:35:00,27.75,27.75,27.72,27.74,5400.0,15.4887,15.4887,15.4719,15.4831,5400.0
2006-04-18 11:40:00,27.74,27.74,27.73,27.74,800.0,15.4831,15.4831,15.4775,15.4831,800.0
2006-04-18 11:45:00,27.76,27.78,27.75,27.78,9700.0,15.4943,15.5054,15.4887,15.5054,9700.0
2006-04-18 11:50:00,27.78,27.84,27.78,27.84,4500.0,15.5054,15.5389,15.5054,15.5389,4500.0
2006-04-18 11:55:00,27.84,27.84,27.8,27.83,4000.0,15.5389,15.5389,15.5166,15.5333,4000.0
2006-04-18 12:00:00,27.82,27.83,27.79,27.83,3400.0,15.5277,15.5333,15.511,15.5333,3400.0
2006-04-18 12:05:00,27.8,27.83,27.79,27.82,3800.0,15.5166,15.5333,15.511,15.5277,3800.0
2006-04-18 12:10:00,27.82,27.84,27.82,27.84,2500.0,15.5277,15.5389,15.5277,15.5389,2500.0
2006-04-18 12:15:00,27.85,27.87,27.84,27.84,4600.0,15.5445,15.5557,15.5389,15.5389,4600.0
2006-04-18 12:20:00,27.84,27.84,27.79,27.8,3000.0,15.5389,15.5389,15.511,15.5166,3000.0
2006-04-18 12:25:00,27.81,27.83,27.8,27.81,5600.0,15.5222,15.5333,15.5166,15.5222,5600.0
2006-04-18 12:30:00,27.82,27.83,27.81,27.81,2600.0,15.5277,15.5333,15.5222,15.5222,2600.0
2006-04-18 12:35:00,27.8,27.8,27.73,27.78,7900.0,15.5166,15.5166,15.4775,15.5054,7900.0
2006-04-18 12:40:00,27.76,27.8,27.75,27.78,4300.0,15.4943,15.5166,15.4887,15.5054,4300.0
2006-04-18 12:45:00,27.79,27.79,27.76,27.76,1200.0,15.511,15.511,15.4943,15.4943,1200.0
2006-04-18 12:50:00,27.77,27.81,27.76,27.78,3300.0,15.4998,15.5222,15.4943,15.5054,3300.0
2006-04-18 12:55:00,27.79,27.79,27.77,27.79,1200.0,15.511,15.511,15.4998,15.511,1200.0
2006-04-18 13:00:00,27.8,27.8,27.76,27.78,5000.0,15.5166,15.5166,15.4943,15.5054,5000.0
2006-04-18 13:05:00,27.78,27.8,27.76,27.76,3400.0,15.5054,15.5166,15.4943,15.4943,3400.0
2006-04-18 13:10:00,27.75,27.75,27.7,27.73,8700.0,15.4887,15.4887,15.4608,15.4775,8700.0
2006-04-18 13:15:00,27.74,27.76,27.73,27.76,4400.0,15.4831,15.4943,15.4775,15.4943,4400.0
2006-04-18 13:20:00,27.75,27.79,27.74,27.79,1100.0,15.4887,15.511,15.4831,15.511,1100.0
2006-04-18 13:25:00,27.76,27.83,27.76,27.83,6600.0,15.4943,15.5333,15.4943,15.5333,6600.0
2006-04-18 13:30:00,27.83,27.84,27.8,27.84,3000.0,15.5333,15.5389,15.5166,15.5389,3000.0
2006-04-18 13:35:00,27.83,27.83,27.81,27.82,5400.0,15.5333,15.5333,15.5222,15.5277,5400.0
2006-04-18 13:40:00,27.82,27.82,27.76,27.78,14200.0,15.5277,15.5277,15.4943,15.5054,14200.0
2006-04-18 13:45:00,27.78,27.79,27.76,27.78,2100.0,15.5054,15.511,15.4943,15.5054,2100.0
2006-04-18 13:50:00,27.78,27.8,27.78,27.8,2300.0,15.5054,15.5166,15.5054,15.5166,2300.0
2006-04-18 13:55:00,27.8,27.84,27.8,27.81,5900.0,15.5166,15.5389,15.5166,15.5222,5900.0
2006-04-18 14:00:00,27.81,27.9,27.81,27.89,9900.0,15.5222,15.5724,15.5222,15.5668,9900.0
2006-04-18 14:05:00,27.87,27.91,27.87,27.87,3500.0,15.5557,15.578,15.5557,15.5557,3500.0
2006-04-18 14:10:00,27.87,27.87,27.84,27.84,3700.0,15.5557,15.5557,15.5389,15.5389,3700.0
2006-04-18 14:15:00,27.82,27.83,27.8,27.82,9200.0,15.5277,15.5333,15.5166,15.5277,9200.0
2006-04-18 14:20:00,27.82,27.83,27.8,27.81,11700.0,15.5277,15.5333,15.5166,15.5222,11700.0
2006-04-18 14:25:00,27.81,27.84,27.81,27.82,23400.0,15.5222,15.5389,15.5222,15.5277,23400.0
2006-04-18 14:30:00,27.81,27.86,27.81,27.81,7800.0,15.5222,15.5501,15.5222,15.5222,7800.0
2006-04-18 14:35:00,27.83,27.83,27.82,27.82,2600.0,15.5333,15.5333,15.5277,15.5277,2600.0
2006-04-18 14:40:00,27.83,27.86,27.81,27.83,20200.0,15.5333,15.5501,15.5222,15.5333,20200.0
2006-04-18 14:45:00,27.82,27.85,27.8,27.8,13900.0,15.5277,15.5445,15.5166,15.5166,13900.0
2006-04-18 14:50:00,27.82,27.84,27.81,27.83,24500.0,15.5277,15.5389,15.5222,15.5333,24500.0
2006-04-18 14:55:00,27.84,27.84,27.81,27.81,7900.0,15.5389,15.5389,15.5222,15.5222,7900.0
2006-04-18 15:00:00,27.81,27.82,27.8,27.82,6500.0,15.5222,15.5277,15.5166,15.5277,6500.0
2006-04-18 15:05:00,27.81,27.82,27.8,27.82,6800.0,15.5222,15.5277,15.5166,15.5277,6800.0
2006-04-18 15:10:00,27.83,27.86,27.82,27.85,24100.0,15.5333,15.5501,15.5277,15.5445,24100.0
2006-04-18 15:15:00,27.84,27.87,27.84,27.87,13200.0,15.5389,15.5557,15.5389,15.5557,13200.0
2006-04-18 15:20:00,27.87,27.88,27.85,27.85,14100.0,15.5557,15.5612,15.5445,15.5445,14100.0
2006-04-18 15:25:00,27.86,27.89,27.85,27.88,31000.0,15.5501,15.5668,15.5445,15.5612,31000.0
2006-04-18 15:30:00,27.86,27.89,27.86,27.89,4800.0,15.5501,15.5668,15.5501,15.5668,4800.0
2006-04-18 15:35:00,27.89,27.92,27.88,27.92,23100.0,15.5668,15.5836,15.5612,15.5836,23100.0
2006-04-18 15:40:00,27.93,27.94,27.93,27.93,20900.0,15.5891,15.5947,15.5891,15.5891,20900.0
2006-04-18 15:45:00,27.92,27.94,27.91,27.92,22500.0,15.5836,15.5947,15.578,15.5836,22500.0
2006-04-18 15:50:00,27.91,27.93,27.89,27.91,15900.0,15.578,15.5891,15.5668,15.578,15900.0
2006-04-18 15:55:00,27.91,27.93,27.9,27.93,39100.0,15.578,15.5891,15.5724,15.5891,39100.0
2006-04-19 09:30:00,27.91,28.0,27.87,27.91,8500.0,15.578,15.6282,15.5557,15.578,8500.0
2006-04-19 09:35:00,27.95,27.98,27.95,27.98,1800.0,15.6003,15.617,15.6003,15.617,1800.0
2006-04-19 09:40:00,27.97,27.99,27.95,27.95,5300.0,15.6115,15.6226,15.6003,15.6003,5300.0
2006-04-19 09:45:00,27.96,27.99,27.96,27.96,5100.0,15.6059,15.6226,15.6059,15.6059,5100.0
2006-04-19 09:50:00,27.95,28.0,27.95,28.0,10800.0,15.6003,15.6282,15.6003,15.6282,10800.0
2006-04-19 09:55:00,28.0,28.0,27.93,27.93,8900.0,15.6282,15.6282,15.5891,15.5891,8900.0
2006-04-19 10:00:00,27.93,27.99,27.93,27.98,8000.0,15.5891,15.6226,15.5891,15.617,8000.0
2006-04-19 10:05:00,28.0,28.0,27.96,28.0,5300.0,15.6282,15.6282,15.6059,15.6282,5300.0
2006-04-19 10:10:00,28.0,28.0,27.95,27.96,6200.0,15.6282,15.6282,15.6003,15.6059,6200.0
2006-04-19 10:15:00,27.96,27.96,27.93,27.94,2500.0,15.6059,15.6059,15.5891,15.5947,2500.0
2006-04-19 10:20:00,27.91,27.95,27.9,27.95,6200.0,15.578,15.6003,15.5724,15.6003,6200.0
2006-04-19 10:25:00,27.95,27.95,27.89,27.9,5900.0,15.6003,15.6003,15.5668,15.5724,5900.0
2006-04-19 10:30:00,27.89,27.9,27.86,27.9,5400.0,15.5668,15.5724,15.5501,15.5724,5400.0
2006-04-19 10:35:00,27.89,27.9,27.87,27.87,2800.0,15.5668,15.5724,15.5557,15.5557,2800.0
2006-04-19 10:40:00,27.87,27.88,27.85,27.88,7400.0,15.5557,15.5612,15.5445,15.5612,7400.0
2006-04-19 10:45:00,27.9,27.9,27.87,27.87,4700.0,15.5724,15.5724,15.5557,15.5557,4700.0
2006-04-19 10:50:00,27.88,27.9,27.85,27.88,4400.0,15.5612,15.5724,15.5445,15.5612,4400.0
2006-04-19 10:55:00,27.88,27.9,27.85,27.85,4900.0,15.5612,15.5724,15.5445,15.5445,4900.0
2006-04-19 11:00:00,27.85,27.87,27.83,27.85,9200.0,15.5445,15.5557,15.5333,15.5445,9200.0
2006-04-19 11:05:00,27.85,27.9,27.85,27.87,4200.0,15.5445,15.5724,15.5445,15.5557,4200.0
2006-04-19 11:10:00,27.86,27.87,27.83,27.84,3500.0,15.5501,15.5557,15.5333,15.5389,3500.0
2006-04-19 11:15:00,27.84,27.87,27.83,27.84,5400.0,15.5389,15.5557,15.5333,15.5389,5400.0
2006-04-19 11:20:00,27.84,27.86,27.82,27.82,5600.0,15.5389,15.5501,15.5277,15.5277,5600.0
2006-04-19 11:25:00,27.82,27.86,27.82,27.82,6200.0,15.5277,15.5501,15.5277,15.5277,6200.0
2006-04-19 11:30:00,27.83,27.85,27.81,27.85,2900.0,15.5333,15.5445,15.5222,15.5445,2900.0
2006-04-19 11:35:00,27.84,27.88,27.84,27.84,2000.0,15.5389,15.5612,15.5389,15.5389,2000.0
2006-04-19 11:40:00,27.86,27.89,27.84,27.84,2400.0,15.5501,15.5668,15.5389,15.5389,2400.0
2006-04-19 11:45:00,27.85,27.85,27.83,27.85,3600.0,15.5445,15.5445,15.5333,15.5445,3600.0
2006-04-19 11:50:00,27.85,27.86,27.85,27.86,1900.0,15.5445,15.5501,15.5445,15.5501,1900.0
2006-04-19 11:55:00,27.87,27.87,27.86,27.86,400.0,15.5557,15.5557,15.5501,15.5501,400.0
2006-04-19 12:00:00,27.85,27.86,27.82,27.85,4900.0,15.5445,15.5501,15.5277,15.5445,4900.0
2006-04-19 12:05:00,27.83,27.85,27.81,27.81,4200.0,15.5333,15.5445,15.5222,15.5222,4200.0
2006-04-19 12:10:00,27.82,27.83,27.82,27.82,4300.0,15.5277,15.5333,15.5277,15.5277,4300.0
2006-04-19 12:15:00,27.82,27.83,27.8,27.81,5000.0,15.5277,15.5333,15.5166,15.5222,5000.0
2006-04-19 12:20:00,27.8,27.81,27.8,27.8,4900.0,15.5166,15.5222,15.5166,15.5166,4900.0
2006-04-19 12:25:00,27.8,27.8,27.78,27.8,4700.0,15.5166,15.5166,15.5054,15.5166,4700.0
2006-04-19 12:30:00,27.79,27.8,27.78,27.79,1800.0,15.511,15.5166,15.5054,15.511,1800.0
2006-04-19 12:35:00,27.79,27.81,27.79,27.81,5800.0,15.511,15.5222,15.511,15.5222,5800.0
2006-04-19 12:40:00,27.79,27.8,27.79,27.8,2200.0,15.511,15.5166,15.511,15.5166,2200.0
2006-04-19 12:45:00,27.8,27.8,27.78,27.78,2000.0,15.5166,15.5166,15.5054,15.5054,2000.0
2006-04-19 12:50:00,27.79,27.81,27.76,27.76,4400.0,15.511,15.5222,15.4943,15.4943,4400.0
2006-04-19 12:55:00,27.75,27.79,27.75,27.79,5300.0,15.4887,15.511,15.4887,15.511,5300.0
2006-04-19 13:00:00,27.8,27.83,27.8,27.81,2600.0,15.5166,15.5333,15.5166,15.5222,2600.0
2006-04-19 13:05:00,27.81,27.82,27.77,27.79,3600.0,15.5222,15.5277,15.4998,15.511,3600.0
2006-04-19 13:10:00,27.79,27.81,27.79,27.79,2000.0,15.511,15.5222,15.511,15.511,2000.0
2006-04-19 13:15:00,27.79,27.82,27.79,27.82,3300.0,15.511,15.5277,15.511,15.5277,3300.0
2006-04-19 13:20:00,27.81,27.82,27.79,27.8,2800.0,15.5222,15.5277,15.511,15.5166,2800.0
2006-04-19 13:25:00,27.8,27.8,27.77,27.77,1900.0,15.5166,15.5166,15.4998,15.4998,1900.0
2006-04-19 13:30:00,27.78,27.79,27.77,27.78,2900.0,15.5054,15.511,15.4998,15.5054,2900.0
2006-04-19 13:35:00,27.78,27.79,27.76,27.77,4700.0,15.5054,15.511,15.4943,15.4998,4700.0
2006-04-19 13:40:00,27.77,27.79,27.77,27.79,2000.0,15.4998,15.511,15.4998,15.511,2000.0
2006-04-19 13:45:00,27.78,27.8,27.78,27.8,2900.0,15.5054,15.5166,15.5054,15.5166,2900.0
2006-04-19 13:50:00,27.79,27.8,27.78,27.78,1800.0,15.511,15.5166,15.5054,15.5054,1800.0
2006-04-19 13:55:00,27.79,27.82,27.79,27.81,3900.0,15.511,15.5277,15.511,15.5222,3900.0
2006-04-19 14:00:00,27.81,27.82,27.81,27.81,2700.0,15.5222,15.5277,15.5222,15.5222,2700.0
2006-04-19 14:05:00,27.82,27.82,27.79,27.79,5400.0,15.5277,15.5277,15.511,15.511,5400.0
2006-04-19 14:10:00,27.79,27.8,27.77,27.8,4900.0,15.511,15.5166,15.4998,15.5166,4900.0
2006-04-19 14:15:00,27.8,27.81,27.79,27.79,1900.0,15.5166,15.5222,15.511,15.511,1900.0
2006-04-19 14:20:00,27.78,27.79,27.77,27.78,4500.0,15.5054,15.511,15.4998,15.5054,4500.0
2006-04-19 14:25:00,27.78,27.82,27.78,27.82,2600.0,15.5054,15.5277,15.5054,15.5277,2600.0
2006-04-19 14:30:00,27.82,27.82,27.78,27.78,3600.0,15.5277,15.5277,15.5054,15.5054,3600.0
2006-04-19 14:35:00,27.79,27.79,27.77,27.77,3500.0,15.511,15.511,15.4998,15.4998,3500.0
2006-04-19 14:40:00,27.77,27.81,27.77,27.79,4100.0,15.4998,15.5222,15.4998,15.511,4100.0
2006-04-19 14:45:00,27.78,27.78,27.76,27.76,3800.0,15.5054,15.5054,15.4943,15.4943,3800.0
2006-04-19 14:50:00,27.76,27.77,27.76,27.76,3300.0,15.4943,15.4998,15.4943,15.4943,3300.0
2006-04-19 14:55:00,27.76,27.77,27.75,27.75,6100.0,15.4943,15.4998,15.4887,15.4887,6100.0
2006-04-19 15:00:00,27.76,27.76,27.74,27.74,3100.0,15.4943,15.4943,15.4831,15.4831,3100.0
2006-04-19 15:05:00,27.74,27.75,27.73,27.73,7700.0,15.4831,15.4887,15.4775,15.4775,7700.0
2006-04-19 15:10:00,27.74,27.74,27.72,27.73,7200.0,15.4831,15.4831,15.4719,15.4775,7200.0
2006-04-19 15:15:00,27.73,27.74,27.71,27.71,8800.0,15.4775,15.4831,15.4663,15.4663,8800.0
2006-04-19 15:20:00,27.71,27.72,27.69,27.69,11500.0,15.4663,15.4719,15.4552,15.4552,11500.0
2006-04-19 15:25:00,27.69,27.7,27.65,27.65,9800.0,15.4552,15.4608,15.4329,15.4329,9800.0
2006-04-19 15:30:00,27.65,27.68,27.65,27.67,7300.0,15.4329,15.4496,15.4329,15.444,7300.0
2006-04-19 15:35:00,27.67,27.68,27.67,27.67,6700.0,15.444,15.4496,15.444,15.444,6700.0
2006-04-19 15:40:00,27.68,27.68,27.66,27.67,7800.0,15.4496,15.4496,15.4384,15.444,7800.0
2006-04-19 15:45:00,27.66,27.67,27.64,27.64,12000.0,15.4384,15.444,15.4273,15.4273,12000.0
2006-04-19 15:50:00,27.64,27.67,27.64,27.66,26500.0,15.4273,15.444,15.4273,15.4384,26500.0
2006-04-19 15:55:00,27.65,27.68,27.63,27.65,20400.0,15.4329,15.4496,15.4217,15.4329,20400.0
2006-04-20 09:30:00,27.65,27.75,27.62,27.65,7300.0,15.4329,15.4887,15.4161,15.4329,7300.0
2006-04-20 09:35:00,27.71,27.71,27.42,27.48,10000.0,15.4663,15.4663,15.3045,15.338,10000.0
2006-04-20 09:40:00,27.51,27.56,27.48,27.56,900.0,15.3547,15.3826,15.338,15.3826,900.0
2006-04-20 09:45:00,27.5,27.54,27.5,27.53,1100.0,15.3491,15.3715,15.3491,15.3659,1100.0
2006-04-20 09:50:00,27.54,27.62,27.54,27.58,4200.0,15.3715,15.4161,15.3715,15.3938,4200.0
2006-04-20 09:55:00,27.57,27.61,27.56,27.6,5800.0,15.3882,15.4105,15.3826,15.405,5800.0
2006-04-20 10:00:00,27.6,27.65,27.58,27.65,5200.0,15.405,15.4329,15.3938,15.4329,5200.0
2006-04-20 10:05:00,27.63,27.67,27.6,27.63,7400.0,15.4217,15.444,15.405,15.4217,7400.0
2006-04-20 10:10:00,27.63,27.73,27.62,27.71,5700.0,15.4217,15.4775,15.4161,15.4663,5700.0
2006-04-20 10:15:00,27.75,27.75,27.71,27.71,400.0,15.4887,15.4887,15.4663,15.4663,400.0
2006-04-20 10:20:00,27.71,27.75,27.69,27.75,1500.0,15.4663,15.4887,15.4552,15.4887,1500.0
2006-04-20 10:25:00,27.77,27.79,27.7,27.7,1600.0,15.4998,15.511,15.4608,15.4608,1600.0
2006-04-20 10:30:00,27.69,27.71,27.68,27.71,3200.0,15.4552,15.4663,15.4496,15.4663,3200.0
2006-04-20 10:35:00,27.69,27.69,27.61,27.61,9600.0,15.4552,15.4552,15.4105,15.4105,9600.0
2006-04-20 10:40:00,27.62,27.64,27.61,27.61,6700.0,15.4161,15.4273,15.4105,15.4105,6700.0
2006-04-20 10:45:00,27.62,27.63,27.54,27.61,10300.0,15.4161,15.4217,15.3715,15.4105,10300.0
2006-04-20 10:50:00,27.63,27.63,27.57,27.57,2000.0,15.4217,15.4217,15.3882,15.3882,2000.0
2006-04-20 10:55:00,27.57,27.63,27.57,27.61,3100.0,15.3882,15.4217,15.3882,15.4105,3100.0
2006-04-20 11:00:00,27.63,27.65,27.61,27.65,1200.0,15.4217,15.4329,15.4105,15.4329,1200.0
2006-04-20 11:05:00,27.63,27.65,27.59,27.63,4200.0,15.4217,15.4329,15.3994,15.4217,4200.0
2006-04-20 11:10:00,27.65,27.66,27.63,27.63,900.0,15.4329,15.4384,15.4217,15.4217,900.0
2006-04-20 11:15:00,27.64,27.66,27.59,27.6,2000.0,15.4273,15.4384,15.3994,15.405,2000.0
2006-04-20 11:20:00,27.6,27.61,27.59,27.61,1300.0,15.405,15.4105,15.3994,15.4105,1300.0
2006-04-20 11:25:00,27.61,27.61,27.61,27.61,100.0,15.4105,15.4105,15.4105,15.4105,100.0
2006-04-20 11:30:00,27.64,27.69,27.63,27.69,3500.0,15.4273,15.4552,15.4217,15.4552,3500.0
2006-04-20 11:35:00,27.65,27.67,27.64,27.65,1300.0,15.4329,15.444,15.4273,15.4329,1300.0
2006-04-20 11:40:00,27.65,27.7,27.65,27.7,1400.0,15.4329,15.4608,15.4329,15.4608,1400.0
2006-04-20 11:45:00,27.66,27.66,27.62,27.63,2200.0,15.4384,15.4384,15.4161,15.4217,2200.0
2006-04-20 11:50:00,27.63,27.64,27.63,27.64,1400.0,15.4217,15.4273,15.4217,15.4273,1400.0
2006-04-20 11:55:00,27.64,27.69,27.64,27.69,1200.0,15.4273,15.4552,15.4273,15.4552,1200.0
2006-04-20 12:00:00,27.68,27.69,27.66,27.67,2400.0,15.4496,15.4552,15.4384,15.444,2400.0
2006-04-20 12:05:00,27.67,27.69,27.67,27.68,2000.0,15.444,15.4552,15.444,15.4496,2000.0
2006-04-20 12:10:00,27.68,27.7,27.67,27.7,55400.0,15.4496,15.4608,15.444,15.4608,55400.0
2006-04-20 12:15:00,27.69,27.69,27.67,27.67,2300.0,15.4552,15.4552,15.444,15.444,2300.0
2006-04-20 12:20:00,27.65,27.67,27.65,27.66,2700.0,15.4329,15.444,15.4329,15.4384,2700.0
2006-04-20 12:25:00,27.66,27.69,27.65,27.67,5000.0,15.4384,15.4552,15.4329,15.444,5000.0
2006-04-20 12:30:00,27.67,27.68,27.65,27.67,24900.0,15.444,15.4496,15.4329,15.444,24900.0
2006-04-20 12:35:00,27.67,27.67,27.65,27.66,9100.0,15.444,15.444,15.4329,15.4384,9100.0
2006-04-20 12:40:00,27.65,27.66,27.65,27.65,7400.0,15.4329,15.4384,15.4329,15.4329,7400.0
2006-04-20 12:45:00,27.63,27.68,27.61,27.68,5800.0,15.4217,15.4496,15.4105,15.4496,5800.0
2006-04-20 12:50:00,27.65,27.66,27.65,27.65,800.0,15.4329,15.4384,15.4329,15.4329,800.0
2006-04-20 12:55:00,27.65,27.65,27.64,27.64,900.0,15.4329,15.4329,15.4273,15.4273,900.0
2006-04-20 13:00:00,27.65,27.7,27.65,27.7,2500.0,15.4329,15.4608,15.4329,15.4608,2500.0
2006-04-20 13:05:00,27.7,27.7,27.66,27.66,3000.0,15.4608,15.4608,15.4384,15.4384,3000.0
2006-04-20 13:10:00,27.66,27.68,27.65,27.65,7900.0,15.4384,15.4496,15.4329,15.4329,7900.0
2006-04-20 13:15:00,27.69,27.69,27.68,27.68,1600.0,15.4552,15.4552,15.4496,15.4496,1600.0
2006-04-20 13:20:00,27.68,27.69,27.66,27.66,6500.0,15.4496,15.4552,15.4384,15.4384,6500.0
2006-04-20 13:25:00,27.65,27.65,27.63,27.64,1700.0,15.4329,15.4329,15.4217,15.4273,1700.0
2006-04-20 13:30:00,27.64,27.64,27.64,27.64,1000.0,15.4273,15.4273,15.4273,15.4273,1000.0
2006-04-20 13:35:00,27.64,27.65,27.64,27.64,1600.0,15.4273,15.4329,15.4273,15.4273,1600.0
2006-04-20 13:40:00,27.64,27.65,27.63,27.65,2500.0,15.4273,15.4329,15.4217,15.4329,2500.0
2006-04-20 13:45:00,27.65,27.68,27.65,27.65,2100.0,15.4329,15.4496,15.4329,15.4329,2100.0
2006-04-20 13:50:00,27.66,27.66,27.65,27.66,2500.0,15.4384,15.4384,15.4329,15.4384,2500.0
2006-04-20 13:55:00,27.66,27.69,27.66,27.68,8700.0,15.4384,15.4552,15.4384,15.4496,8700.0
2006-04-20 14:00:00,27.65,27.67,27.65,27.67,1500.0,15.4329,15.444,15.4329,15.444,1500.0
2006-04-20 14:05:00,27.69,27.69,27.63,27.69,4100.0,15.4552,15.4552,15.4217,15.4552,4100.0
2006-04-20 14:10:00,27.67,27.67,27.66,27.67,1700.0,15.444,15.444,15.4384,15.444,1700.0
2006-04-20 14:15:00,27.67,27.7,27.66,27.67,4000.0,15.444,15.4608,15.4384,15.444,4000.0
2006-04-20 14:20:00,27.69,27.69,27.66,27.67,5500.0,15.4552,15.4552,15.4384,15.444,5500.0
2006-04-20 14:25:00,27.67,27.71,27.67,27.71,5300.0,15.444,15.4663,15.444,15.4663,5300.0
2006-04-20 14:30:00,27.69,27.7,27.69,27.7,2600.0,15.4552,15.4608,15.4552,15.4608,2600.0
2006-04-20 14:35:00,27.7,27.75,27.63,27.63,6100.0,15.4608,15.4887,15.4217,15.4217,6100.0
2006-04-20 14:40:00,27.64,27.71,27.64,27.71,2800.0,15.4273,15.4663,15.4273,15.4663,2800.0
2006-04-20 14:45:00,27.69,27.72,27.68,27.71,2700.0,15.4552,15.4719,15.4496,15.4663,2700.0
2006-04-20 14:50:00,27.71,27.71,27.7,27.7,3500.0,15.4663,15.4663,15.4608,15.4608,3500.0
2006-04-20 14:55:00,27.7,27.71,27.67,27.67,4500.0,15.4608,15.4663,15.444,15.444,4500.0
2006-04-20 15:00:00,27.68,27.7,27.66,27.66,4100.0,15.4496,15.4608,15.4384,15.4384,4100.0
2006-04-20 15:05:00,27.67,27.73,27.67,27.71,5700.0,15.444,15.4775,15.444,15.4663,5700.0
2006-04-20 15:10:00,27.69,27.7,27.66,27.68,5800.0,15.4552,15.4608,15.4384,15.4496,5800.0
2006-04-20 15:15:00,27.68,27.69,27.65,27.66,7700.0,15.4496,15.4552,15.4329,15.4384,7700.0
2006-04-20 15:20:00,27.66,27.67,27.65,27.66,3900.0,15.4384,15.444,15.4329,15.4384,3900.0
2006-04-20 15:25:00,27.66,27.67,27.63,27.63,6700.0,15.4384,15.444,15.4217,15.4217,6700.0
2006-04-20 15:30:00,27.64,27.69,27.64,27.68,5100.0,15.4273,15.4552,15.4273,15.4496,5100.0
2006-04-20 15:35:00,27.68,27.68,27.66,27.67,5700.0,15.4496,15.4496,15.4384,15.444,5700.0
2006-04-20 15:40:00,27.67,27.68,27.66,27.66,6800.0,15.444,15.4496,15.4384,15.4384,6800.0
2006-04-20 15:45:00,27.66,27.7,27.66,27.67,10300.0,15.4384,15.4608,15.4384,15.444,10300.0
2006-04-20 15:50:00,27.69,27.82,27.69,27.8,24500.0,15.4552,15.5277,15.4552,15.5166,24500.0
2006-04-20 15:55:00,27.82,27.82,27.74,27.74,9800.0,15.5277,15.5277,15.4831,15.4831,9800.0
2006-04-21 09:30:00,27.45,27.45,27.45,27.45,0.0,15.3212,15.3212,15.3212,15.3212,0.0
2006-04-21 09:35:00,27.71,27.72,27.6,27.6,20200.0,15.4663,15.4719,15.405,15.405,20200.0
2006-04-21 09:40:00,27.61,27.61,26.86,27.06,74100.0,15.4105,15.4105,14.9919,15.1035,74100.0
2006-04-21 09:45:00,26.6,26.98,26.6,26.96,47300.0,14.8468,15.0589,14.8468,15.0477,47300.0
2006-04-21 09:50:00,26.95,27.1,26.95,27.08,47400.0,15.0422,15.1259,15.0422,15.1147,47400.0
2006-04-21 09:55:00,27.09,27.22,27.09,27.18,57800.0,15.1203,15.1929,15.1203,15.1705,57800.0
2006-04-21 10:00:00,27.18,27.27,27.17,27.22,27100.0,15.1705,15.2208,15.1649,15.1929,27100.0
2006-04-21 10:05:00,27.23,27.35,27.16,27.18,44000.0,15.1984,15.2654,15.1594,15.1705,44000.0
2006-04-21 10:10:00,27.18,27.2,27.18,27.18,8600.0,15.1705,15.1817,15.1705,15.1705,8600.0
2006-04-21 10:15:00,27.17,27.18,27.15,27.17,30000.0,15.1649,15.1705,15.1538,15.1649,30000.0
2006-04-21 10:20:00,27.16,27.25,27.15,27.15,82700.0,15.1594,15.2096,15.1538,15.1538,82700.0
2006-04-21 10:25:00,27.16,27.19,27.03,27.04,118300.0,15.1594,15.1761,15.0868,15.0924,118300.0
2006-04-21 10:30:00,27.04,27.1,27.02,27.1,21300.0,15.0924,15.1259,15.0812,15.1259,21300.0
2006-04-21 10:35:00,27.1,27.11,27.08,27.08,26200.0,15.1259,15.1315,15.1147,15.1147,26200.0
2006-04-21 10:40:00,27.08,27.09,27.06,27.06,9300.0,15.1147,15.1203,15.1035,15.1035,9300.0
2006-04-21 10:45:00,27.06,27.07,27.04,27.07,22300.0,15.1035,15.1091,15.0924,15.1091,22300.0
2006-04-21 10:50:00,27.07,27.07,27.0,27.02,25100.0,15.1091,15.1091,15.0701,15.0812,25100.0
2006-04-21 10:55:00,27.02,27.04,27.0,27.0,7100.0,15.0812,15.0924,15.0701,15.0701,7100.0
2006-04-21 11:00:00,27.01,27.02,27.0,27.01,22700.0,15.0756,15.0812,15.0701,15.0756,22700.0
2006-04-21 11:05:00,27.01,27.01,26.96,26.96,20000.0,15.0756,15.0756,15.0477,15.0477,20000.0
2006-04-21 11:10:00,26.96,26.99,26.93,26.98,16000.0,15.0477,15.0645,15.031,15.0589,16000.0
2006-04-21 11:15:00,26.99,26.99,26.92,26.93,8600.0,15.0645,15.0645,15.0254,15.031,8600.0
2006-04-21 11:20:00,26.92,26.93,26.88,26.89,20200.0,15.0254,15.031,15.0031,15.0087,20200.0
2006-04-21 11:25:00,26.89,26.91,26.87,26.88,29200.0,15.0087,15.0198,14.9975,15.0031,29200.0
2006-04-21 11:30:00,26.86,26.87,26.82,26.82,9100.0,14.9919,14.9975,14.9696,14.9696,9100.0
2006-04-21 11:35:00,26.81,26.83,26.77,26.78,10500.0,14.964,14.9752,14.9417,14.9473,10500.0
2006-04-21 11:40:00,26.78,26.8,26.77,26.77,16000.0,14.9473,14.9584,14.9417,14.9417,16000.0
2006-04-21 11:45:00,26.76,26.84,26.76,26.8,12800.0,14.9361,14.9808,14.9361,14.9584,12800.0
2006-04-21 11:50:00,26.8,26.8,26.78,26.78,3600.0,14.9584,14.9584,14.9473,14.9473,3600.0
2006-04-21 11:55:00,26.77,26.77,26.71,26.71,12000.0,14.9417,14.9417,14.9082,14.9082,12000.0
2006-04-21 12:00:00,26.72,26.72,26.65,26.65,22700.0,14.9138,14.9138,14.8747,14.8747,22700.0
2006-04-21 12:05:00,26.65,26.65,26.63,26.64,12900.0,14.8747,14.8747,14.8635,14.8691,12900.0
2006-04-21 12:10:00,26.65,26.67,26.63,26.65,16400.0,14.8747,14.8859,14.8635,14.8747,16400.0
2006-04-21 12:15:00,26.67,26.71,26.65,26.68,31300.0,14.8859,14.9082,14.8747,14.8915,31300.0
2006-04-21 12:20:00,26.7,26.73,26.7,26.72,15600.0,14.9026,14.9194,14.9026,14.9138,15600.0
2006-04-21 12:25:00,26.71,26.71,26.57,26.6,25700.0,14.9082,14.9082,14.8301,14.8468,25700.0
2006-04-21 12:30:00,26.61,26.67,26.58,26.63,18500.0,14.8524,14.8859,14.8356,14.8635,18500.0
2006-04-21 12:35:00,26.64,26.68,26.6,26.67,103500.0,14.8691,14.8915,14.8468,14.8859,103500.0
2006-04-21 12:40:00,26.67,26.68,26.61,26.64,60900.0,14.8859,14.8915,14.8524,14.8691,60900.0
2006-04-21 12:45:00,26.64,26.67,26.63,26.65,59500.0,14.8691,14.8859,14.8635,14.8747,59500.0
2006-04-21 12:50:00,26.68,26.68,26.64,26.65,39900.0,14.8915,14.8915,14.8691,14.8747,39900.0
2006-04-21 12:55:00,26.65,26.69,26.64,26.69,46200.0,14.8747,14.897,14.8691,14.897,46200.0
2006-04-21 13:00:00,26.68,26.68,26.65,26.65,8500.0,14.8915,14.8915,14.8747,14.8747,8500.0
2006-04-21 13:05:00,26.65,26.68,26.65,26.67,16400.0,14.8747,14.8915,14.8747,14.8859,16400.0
2006-04-21 13:10:00,26.67,26.71,26.67,26.7,13100.0,14.8859,14.9082,14.8859,14.9026,13100.0
2006-04-21 13:15:00,26.7,26.71,26.67,26.67,14100.0,14.9026,14.9082,14.8859,14.8859,14100.0
2006-04-21 13:20:00,26.68,26.7,26.68,26.68,31400.0,14.8915,14.9026,14.8915,14.8915,31400.0
2006-04-21 13:25:00,26.68,26.68,26.66,26.66,8200.0,14.8915,14.8915,14.8803,14.8803,8200.0
2006-04-21 13:30:00,26.66,26.67,26.65,26.67,16500.0,14.8803,14.8859,14.8747,14.8859,16500.0
2006-04-21 13:35:00,26.67,26.67,26.66,26.66,4100.0,14.8859,14.8859,14.8803,14.8803,4100.0
2006-04-21 13:40:00,26.66,26.67,26.65,26.65,7700.0,14.8803,14.8859,14.8747,14.8747,7700.0
2006-04-21 13:45:00,26.66,26.66,26.62,26.65,22000.0,14.8803,14.8803,14.858,14.8747,22000.0
2006-04-21 13:50:00,26.65,26.65,26.63,26.63,5900.0,14.8747,14.8747,14.8635,14.8635,5900.0
2006-04-21 13:55:00,26.65,26.65,26.63,26.63,19300.0,14.8747,14.8747,14.8635,14.8635,19300.0
2006-04-21 14:00:00,26.64,26.65,26.61,26.61,14200.0,14.8691,14.8747,14.8524,14.8524,14200.0
2006-04-21 14:05:00,26.61,26.64,26.61,26.63,15400.0,14.8524,14.8691,14.8524,14.8635,15400.0
2006-04-21 14:10:00,26.64,26.67,26.62,26.67,94200.0,14.8691,14.8859,14.858,14.8859,94200.0
2006-04-21 14:15:00,26.67,26.7,26.67,26.7,26200.0,14.8859,14.9026,14.8859,14.9026,26200.0
2006-04-21 14:20:00,26.7,26.71,26.68,26.68,17600.0,14.9026,14.9082,14.8915,14.8915,17600.0
2006-04-21 14:25:00,26.68,26.69,26.67,26.68,20800.0,14.8915,14.897,14.8859,14.8915,20800.0
2006-04-21 14:30:00,26.68,26.71,26.67,26.7,32200.0,14.8915,14.9082,14.8859,14.9026,32200.0
2006-04-21 14:35:00,26.71,26.71,26.6,26.62,15900.0,14.9082,14.9082,14.8468,14.858,15900.0
2006-04-21 14:40:00,26.63,26.65,26.62,26.64,14100.0,14.8635,14.8747,14.858,14.8691,14100.0
2006-04-21 14:45:00,26.64,26.65,26.63,26.64,15200.0,14.8691,14.8747,14.8635,14.8691,15200.0
2006-04-21 14:50:00,26.65,26.65,26.61,26.64,19300.0,14.8747,14.8747,14.8524,14.8691,19300.0
2006-04-21 14:55:00,26.64,26.64,26.6,26.6,6200.0,14.8691,14.8691,14.8468,14.8468,6200.0
2006-04-21 15:00:00,26.62,26.62,26.54,26.59,25400.0,14.858,14.858,14.8133,14.8412,25400.0
2006-04-21 15:05:00,26.59,26.61,26.58,26.58,16600.0,14.8412,14.8524,14.8356,14.8356,16600.0
2006-04-21 15:10:00,26.59,26.6,26.56,26.59,39100.0,14.8412,14.8468,14.8245,14.8412,39100.0
2006-04-21 15:15:00,26.59,26.6,26.58,26.6,37200.0,14.8412,14.8468,14.8356,14.8468,37200.0
2006-04-21 15:20:00,26.6,26.63,26.6,26.62,24600.0,14.8468,14.8635,14.8468,14.858,24600.0
2006-04-21 15:25:00,26.62,26.62,26.6,26.61,29100.0,14.858,14.858,14.8468,14.8524,29100.0
2006-04-21 15:30:00,26.61,26.61,26.6,26.6,70800.0,14.8524,14.8524,14.8468,14.8468,70800.0
2006-04-21 15:35:00,26.6,26.61,26.58,26.6,63600.0,14.8468,14.8524,14.8356,14.8468,63600.0
2006-04-21 15:40:00,26.6,26.61,26.59,26.6,37900.0,14.8468,14.8524,14.8412,14.8468,37900.0
2006-04-21 15:45:00,26.61,26.61,26.59,26.61,66300.0,14.8524,14.8524,14.8412,14.8524,66300.0
2006-04-21 15:50:00,26.61,26.61,26.59,26.6,43900.0,14.8524,14.8524,14.8412,14.8468,43900.0
2006-04-21 15:55:00,26.6,26.61,26.59,26.6,68000.0,14.8468,14.8524,14.8412,14.8468,68000.0
2006-04-24 09:30:00,26.78,26.85,26.71,26.71,31900.0,14.9473,14.9863,14.9082,14.9082,31900.0
2006-04-24 09:35:00,26.72,26.72,26.62,26.62,14800.0,14.9138,14.9138,14.858,14.858,14800.0
2006-04-24 09:40:00,26.62,26.63,26.5,26.5,7700.0,14.858,14.8635,14.791,14.791,7700.0
2006-04-24 09:45:00,26.5,26.61,26.48,26.51,17700.0,14.791,14.8524,14.7798,14.7966,17700.0
2006-04-24 09:50:00,26.5,26.51,26.41,26.41,11700.0,14.791,14.7966,14.7408,14.7408,11700.0
2006-04-24 09:55:00,26.39,26.41,26.23,26.23,86700.0,14.7296,14.7408,14.6403,14.6403,86700.0
2006-04-24 10:00:00,26.24,26.3,26.19,26.24,22200.0,14.6459,14.6794,14.618,14.6459,22200.0
2006-04-24 10:05:00,26.24,26.37,26.24,26.3,15100.0,14.6459,14.7184,14.6459,14.6794,15100.0
2006-04-24 10:10:00,26.27,26.37,26.22,26.22,17000.0,14.6626,14.7184,14.6347,14.6347,17000.0
2006-04-24 10:15:00,26.22,26.23,26.15,26.19,10100.0,14.6347,14.6403,14.5956,14.618,10100.0
2006-04-24 10:20:00,26.19,26.28,26.19,26.26,12100.0,14.618,14.6682,14.618,14.657,12100.0
2006-04-24 10:25:00,26.26,26.26,26.23,26.24,32200.0,14.657,14.657,14.6403,14.6459,32200.0
2006-04-24 10:30:00,26.22,26.23,26.16,26.16,5500.0,14.6347,14.6403,14.6012,14.6012,5500.0
2006-04-24 10:35:00,26.16,26.19,26.15,26.18,16700.0,14.6012,14.618,14.5956,14.6124,16700.0
2006-04-24 10:40:00,26.18,26.19,26.18,26.19,15600.0,14.6124,14.618,14.6124,14.618,15600.0
2006-04-24 10:45:00,26.19,26.2,26.11,26.12,30200.0,14.618,14.6235,14.5733,14.5789,30200.0
2006-04-24 10:50:00,26.12,26.16,26.1,26.16,7800.0,14.5789,14.6012,14.5677,14.6012,7800.0
2006-04-24 10:55:00,26.16,26.16,26.11,26.14,15100.0,14.6012,14.6012,14.5733,14.5901,15100.0
2006-04-24 11:00:00,26.14,26.14,26.11,26.12,16100.0,14.5901,14.5901,14.5733,14.5789,16100.0
2006-04-24 11:05:00,26.12,26.16,26.11,26.16,16300.0,14.5789,14.6012,14.5733,14.6012,16300.0
2006-04-24 11:10:00,26.17,26.22,26.16,26.21,21400.0,14.6068,14.6347,14.6012,14.6291,21400.0
2006-04-24 11:15:00,26.21,26.22,26.18,26.18,7000.0,14.6291,14.6347,14.6124,14.6124,7000.0
2006-04-24 11:20:00,26.19,26.19,26.12,26.12,6100.0,14.618,14.618,14.5789,14.5789,6100.0
2006-04-24 11:25:00,26.12,26.15,26.12,26.15,8400.0,14.5789,14.5956,14.5789,14.5956,8400.0
2006-04-24 11:30:00,26.15,26.15,26.12,26.12,7800.0,14.5956,14.5956,14.5789,14.5789,7800.0
2006-04-24 11:35:00,26.12,26.14,26.11,26.12,16200.0,14.5789,14.5901,14.5733,14.5789,16200.0
2006-04-24 11:40:00,26.13,26.16,26.12,26.16,16100.0,14.5845,14.6012,14.5789,14.6012,16100.0
2006-04-24 11:45:00,26.16,26.18,26.16,26.16,9600.0,14.6012,14.6124,14.6012,14.6012,9600.0
2006-04-24 11:50:00,26.17,26.18,26.16,26.18,6700.0,14.6068,14.6124,14.6012,14.6124,6700.0
2006-04-24 11:55:00,26.17,26.19,26.17,26.19,4100.0,14.6068,14.618,14.6068,14.618,4100.0
2006-04-24 12:00:00,26.19,26.2,26.18,26.18,7000.0,14.618,14.6235,14.6124,14.6124,7000.0
2006-04-24 12:05:00,26.19,26.19,26.16,26.17,8000.0,14.618,14.618,14.6012,14.6068,8000.0
2006-04-24 12:10:00,26.16,26.16,26.14,26.14,64600.0,14.6012,14.6012,14.5901,14.5901,64600.0
2006-04-24 12:15:00,26.13,26.14,26.13,26.13,9100.0,14.5845,14.5901,14.5845,14.5845,9100.0
2006-04-24 12:20:00,26.12,26.12,26.1,26.1,14000.0,14.5789,14.5789,14.5677,14.5677,14000.0
2006-04-24 12:25:00,26.11,26.13,26.11,26.13,6900.0,14.5733,14.5845,14.5733,14.5845,6900.0
2006-04-24 12:30:00,26.12,26.15,26.12,26.14,4800.0,14.5789,14.5956,14.5789,14.5901,4800.0
2006-04-24 12:35:00,26.15,26.18,26.14,26.17,10900.0,14.5956,14.6124,14.5901,14.6068,10900.0
2006-04-24 12:40:00,26.19,26.24,26.19,26.24,13900.0,14.618,14.6459,14.618,14.6459,13900.0
2006-04-24 12:45:00,26.23,26.27,26.22,26.27,12500.0,14.6403,14.6626,14.6347,14.6626,12500.0
2006-04-24 12:50:00,26.26,26.29,26.25,26.26,22000.0,14.657,14.6738,14.6514,14.657,22000.0
2006-04-24 12:55:00,26.26,26.29,26.26,26.27,8500.0,14.657,14.6738,14.657,14.6626,8500.0
2006-04-24 13:00:00,26.27,26.27,26.25,26.25,18200.0,14.6626,14.6626,14.6514,14.6514,18200.0
2006-04-24 13:05:00,26.25,26.3,26.23,26.26,25000.0,14.6514,14.6794,14.6403,14.657,25000.0
2006-04-24 13:10:00,26.25,26.25,26.21,26.22,4500.0,14.6514,14.6514,14.6291,14.6347,4500.0
2006-04-24 13:15:00,26.22,26.22,26.21,26.21,3800.0,14.6347,14.6347,14.6291,14.6291,3800.0
2006-04-24 13:20:00,26.2,26.24,26.2,26.24,10100.0,14.6235,14.6459,14.6235,14.6459,10100.0
2006-04-24 13:25:00,26.24,26.24,26.22,26.22,3900.0,14.6459,14.6459,14.6347,14.6347,3900.0
2006-04-24 13:30:00,26.23,26.24,26.21,26.21,15800.0,14.6403,14.6459,14.6291,14.6291,15800.0
2006-04-24 13:35:00,26.21,26.27,26.21,26.26,11000.0,14.6291,14.6626,14.6291,14.657,11000.0
2006-04-24 13:40:00,26.25,26.27,26.25,26.25,9000.0,14.6514,14.6626,14.6514,14.6514,9000.0
2006-04-24 13:45:00,26.25,26.26,26.25,26.26,14600.0,14.6514,14.657,14.6514,14.657,14600.0
2006-04-24 13:50:00,26.26,26.26,26.24,26.24,24800.0,14.657,14.657,14.6459,14.6459,24800.0
2006-04-24 13:55:00,26.25,26.25,26.2,26.21,35100.0,14.6514,14.6514,14.6235,14.6291,35100.0
2006-04-24 14:00:00,26.21,26.22,26.2,26.22,16800.0,14.6291,14.6347,14.6235,14.6347,16800.0
2006-04-24 14:05:00,26.22,26.24,26.21,26.24,23700.0,14.6347,14.6459,14.6291,14.6459,23700.0
2006-04-24 14:10:00,26.23,26.25,26.21,26.24,14300.0,14.6403,14.6514,14.6291,14.6459,14300.0
2006-04-24 14:15:00,26.24,26.24,26.21,26.22,12800.0,14.6459,14.6459,14.6291,14.6347,12800.0
2006-04-24 14:20:00,26.21,26.23,26.19,26.2,11200.0,14.6291,14.6403,14.618,14.6235,11200.0
2006-04-24 14:25:00,26.19,26.19,26.11,26.11,20500.0,14.618,14.618,14.5733,14.5733,20500.0
2006-04-24 14:30:00,26.12,26.14,26.11,26.14,15100.0,14.5789,14.5901,14.5733,14.5901,15100.0
2006-04-24 14:35:00,26.13,26.13,26.09,26.11,24000.0,14.5845,14.5845,14.5621,14.5733,24000.0
2006-04-24 14:40:00,26.12,26.13,26.1,26.11,13500.0,14.5789,14.5845,14.5677,14.5733,13500.0
2006-04-24 14:45:00,26.12,26.12,26.1,26.1,12000.0,14.5789,14.5789,14.5677,14.5677,12000.0
2006-04-24 14:50:00,26.09,26.12,26.07,26.11,28300.0,14.5621,14.5789,14.551,14.5733,28300.0
2006-04-24 14:55:00,26.11,26.11,26.09,26.09,26800.0,14.5733,14.5733,14.5621,14.5621,26800.0
2006-04-24 15:00:00,26.09,26.18,26.08,26.18,13800.0,14.5621,14.6124,14.5566,14.6124,13800.0
2006-04-24 15:05:00,26.17,26.22,26.17,26.22,17200.0,14.6068,14.6347,14.6068,14.6347,17200.0
2006-04-24 15:10:00,26.22,26.22,26.2,26.2,22000.0,14.6347,14.6347,14.6235,14.6235,22000.0
2006-04-24 15:15:00,26.2,26.24,26.19,26.24,37100.0,14.6235,14.6459,14.618,14.6459,37100.0
2006-04-24 15:20:00,26.23,26.23,26.22,26.23,13900.0,14.6403,14.6403,14.6347,14.6403,13900.0
2006-04-24 15:25:00,26.24,26.25,26.22,26.23,38000.0,14.6459,14.6514,14.6347,14.6403,38000.0
2006-04-24 15:30:00,26.23,26.24,26.21,26.21,12900.0,14.6403,14.6459,14.6291,14.6291,12900.0
2006-04-24 15:35:00,26.21,26.27,26.21,26.27,41300.0,14.6291,14.6626,14.6291,14.6626,41300.0
2006-04-24 15:40:00,26.27,26.28,26.26,26.27,24500.0,14.6626,14.6682,14.657,14.6626,24500.0
2006-04-24 15:45:00,26.27,26.29,26.26,26.28,23800.0,14.6626,14.6738,14.657,14.6682,23800.0
2006-04-24 15:50:00,26.28,26.38,26.28,26.34,58700.0,14.6682,14.724,14.6682,14.7017,58700.0
2006-04-24 15:55:00,26.35,26.35,26.28,26.31,79800.0,14.7073,14.7073,14.6682,14.6849,79800.0
2006-04-25 09:30:00,26.37,26.42,26.37,26.42,10600.0,14.7184,14.7463,14.7184,14.7463,10600.0
2006-04-25 09:35:00,26.42,26.42,26.39,26.41,10400.0,14.7463,14.7463,14.7296,14.7408,10400.0
2006-04-25 09:40:00,26.4,26.4,26.35,26.37,12600.0,14.7352,14.7352,14.7073,14.7184,12600.0
2006-04-25 09:45:00,26.37,26.42,26.37,26.41,15100.0,14.7184,14.7463,14.7184,14.7408,15100.0
2006-04-25 09:50:00,26.42,26.43,26.41,26.43,18700.0,14.7463,14.7519,14.7408,14.7519,18700.0
2006-04-25 09:55:00,26.42,26.42,26.39,26.4,5000.0,14.7463,14.7463,14.7296,14.7352,5000.0
2006-04-25 10:00:00,26.4,26.4,26.36,26.38,12600.0,14.7352,14.7352,14.7128,14.724,12600.0
2006-04-25 10:05:00,26.37,26.41,26.35,26.38,21700.0,14.7184,14.7408,14.7073,14.724,21700.0
2006-04-25 10:10:00,26.35,26.38,26.35,26.38,10000.0,14.7073,14.724,14.7073,14.724,10000.0
2006-04-25 10:15:00,26.38,26.38,26.35,26.36,15700.0,14.724,14.724,14.7073,14.7128,15700.0
2006-04-25 10:20:00,26.35,26.36,26.31,26.32,7200.0,14.7073,14.7128,14.6849,14.6905,7200.0
2006-04-25 10:25:00,26.33,26.37,26.32,26.35,16900.0,14.6961,14.7184,14.6905,14.7073,16900.0
2006-04-25 10:30:00,26.35,26.36,26.34,26.35,7700.0,14.7073,14.7128,14.7017,14.7073,7700.0
2006-04-25 10:35:00,26.38,26.41,26.36,26.38,9700.0,14.724,14.7408,14.7128,14.724,9700.0
2006-04-25 10:40:00,26.37,26.42,26.36,26.39,11500.0,14.7184,14.7463,14.7128,14.7296,11500.0
2006-04-25 10:45:00,26.4,26.4,26.39,26.4,15500.0,14.7352,14.7352,14.7296,14.7352,15500.0
2006-04-25 10:50:00,26.4,26.4,26.37,26.38,6600.0,14.7352,14.7352,14.7184,14.724,6600.0
2006-04-25 10:55:00,26.38,26.4,26.36,26.36,7400.0,14.724,14.7352,14.7128,14.7128,7400.0
2006-04-25 11:00:00,26.37,26.38,26.37,26.38,4100.0,14.7184,14.724,14.7184,14.724,4100.0
2006-04-25 11:05:00,26.38,26.38,26.37,26.37,1600.0,14.724,14.724,14.7184,14.7184,1600.0
2006-04-25 11:10:00,26.37,26.38,26.37,26.38,6900.0,14.7184,14.724,14.7184,14.724,6900.0
2006-04-25 11:15:00,26.37,26.38,26.37,26.38,5900.0,14.7184,14.724,14.7184,14.724,5900.0
2006-04-25 11:20:00,26.38,26.38,26.36,26.37,4700.0,14.724,14.724,14.7128,14.7184,4700.0
2006-04-25 11:25:00,26.38,26.38,26.36,26.36,7800.0,14.724,14.724,14.7128,14.7128,7800.0
2006-04-25 11:30:00,26.36,26.38,26.35,26.38,8400.0,14.7128,14.724,14.7073,14.724,8400.0
2006-04-25 11:35:00,26.38,26.38,26.34,26.34,3300.0,14.724,14.724,14.7017,14.7017,3300.0
2006-04-25 11:40:00,26.34,26.35,26.32,26.32,5800.0,14.7017,14.7073,14.6905,14.6905,5800.0
2006-04-25 11:45:00,26.33,26.36,26.32,26.36,8700.0,14.6961,14.7128,14.6905,14.7128,8700.0
2006-04-25 11:50:00,26.35,26.46,26.33,26.43,40600.0,14.7073,14.7687,14.6961,14.7519,40600.0
2006-04-25 11:55:00,26.42,26.43,26.41,26.42,5500.0,14.7463,14.7519,14.7408,14.7463,5500.0
2006-04-25 12:00:00,26.43,26.43,26.39,26.39,4600.0,14.7519,14.7519,14.7296,14.7296,4600.0
2006-04-25 12:05:00,26.4,26.44,26.4,26.44,6700.0,14.7352,14.7575,14.7352,14.7575,6700.0
2006-04-25 12:10:00,26.44,26.44,26.42,26.43,5700.0,14.7575,14.7575,14.7463,14.7519,5700.0
2006-04-25 12:15:00,26.43,26.44,26.42,26.42,4200.0,14.7519,14.7575,14.7463,14.7463,4200.0
2006-04-25 12:20:00,26.44,26.48,26.44,26.44,12500.0,14.7575,14.7798,14.7575,14.7575,12500.0
2006-04-25 12:25:00,26.45,26.55,26.45,26.49,16000.0,14.7631,14.8189,14.7631,14.7854,16000.0
2006-04-25 12:30:00,26.49,26.51,26.49,26.49,4200.0,14.7854,14.7966,14.7854,14.7854,4200.0
2006-04-25 12:35:00,26.5,26.51,26.47,26.47,9700.0,14.791,14.7966,14.7742,14.7742,9700.0
2006-04-25 12:40:00,26.49,26.54,26.47,26.5,19000.0,14.7854,14.8133,14.7742,14.791,19000.0
2006-04-25 12:45:00,26.54,26.57,26.52,26.56,3200.0,14.8133,14.8301,14.8021,14.8245,3200.0
2006-04-25 12:50:00,26.55,26.56,26.52,26.53,4300.0,14.8189,14.8245,14.8021,14.8077,4300.0
2006-04-25 12:55:00,26.52,26.53,26.5,26.5,4300.0,14.8021,14.8077,14.791,14.791,4300.0
2006-04-25 13:00:00,26.51,26.51,26.48,26.5,4200.0,14.7966,14.7966,14.7798,14.791,4200.0
2006-04-25 13:05:00,26.51,26.54,26.51,26.52,7500.0,14.7966,14.8133,14.7966,14.8021,7500.0
2006-04-25 13:10:00,26.51,26.52,26.5,26.51,7800.0,14.7966,14.8021,14.791,14.7966,7800.0
2006-04-25 13:15:00,26.51,26.64,26.51,26.63,33400.0,14.7966,14.8691,14.7966,14.8635,33400.0
2006-04-25 13:20:00,26.64,26.65,26.57,26.6,16000.0,14.8691,14.8747,14.8301,14.8468,16000.0
2006-04-25 13:25:00,26.6,26.6,26.51,26.52,9500.0,14.8468,14.8468,14.7966,14.8021,9500.0
2006-04-25 13:30:00,26.53,26.63,26.52,26.59,36800.0,14.8077,14.8635,14.8021,14.8412,36800.0
2006-04-25 13:35:00,26.58,26.58,26.55,26.56,12800.0,14.8356,14.8356,14.8189,14.8245,12800.0
2006-04-25 13:40:00,26.56,26.56,26.52,26.55,5500.0,14.8245,14.8245,14.8021,14.8189,5500.0
2006-04-25 13:45:00,26.52,26.62,26.52,26.56,21500.0,14.8021,14.858,14.8021,14.8245,21500.0
2006-04-25 13:50:00,26.57,26.57,26.51,26.54,11200.0,14.8301,14.8301,14.7966,14.8133,11200.0
2006-04-25 13:55:00,26.54,26.63,26.54,26.56,42600.0,14.8133,14.8635,14.8133,14.8245,42600.0
2006-04-25 14:00:00,26.58,26.59,26.56,26.56,4700.0,14.8356,14.8412,14.8245,14.8245,4700.0
2006-04-25 14:05:00,26.55,26.56,26.51,26.51,7100.0,14.8189,14.8245,14.7966,14.7966,7100.0
2006-04-25 14:10:00,26.51,26.62,26.51,26.55,23000.0,14.7966,14.858,14.7966,14.8189,23000.0
2006-04-25 14:15:00,26.54,26.6,26.54,26.59,15800.0,14.8133,14.8468,14.8133,14.8412,15800.0
2006-04-25 14:20:00,26.59,26.61,26.54,26.59,19200.0,14.8412,14.8524,14.8133,14.8412,19200.0
2006-04-25 14:25:00,26.61,26.61,26.58,26.58,6700.0,14.8524,14.8524,14.8356,14.8356,6700.0
2006-04-25 14:30:00,26.58,26.58,26.56,26.56,2600.0,14.8356,14.8356,14.8245,14.8245,2600.0
2006-04-25 14:35:00,26.57,26.64,26.57,26.64,11100.0,14.8301,14.8691,14.8301,14.8691,11100.0
2006-04-25 14:40:00,26.63,26.67,26.61,26.62,22600.0,14.8635,14.8859,14.8524,14.858,22600.0
2006-04-25 14:45:00,26.61,26.69,26.61,26.62,39700.0,14.8524,14.897,14.8524,14.858,39700.0
2006-04-25 14:50:00,26.61,26.68,26.6,26.62,23400.0,14.8524,14.8915,14.8468,14.858,23400.0
2006-04-25 14:55:00,26.62,26.65,26.62,26.63,28100.0,14.858,14.8747,14.858,14.8635,28100.0
2006-04-25 15:00:00,26.64,26.71,26.62,26.71,21200.0,14.8691,14.9082,14.858,14.9082,21200.0
2006-04-25 15:05:00,26.69,26.69,26.64,26.64,15400.0,14.897,14.897,14.8691,14.8691,15400.0
2006-04-25 15:10:00,26.63,26.63,26.6,26.6,4100.0,14.8635,14.8635,14.8468,14.8468,4100.0
2006-04-25 15:15:00,26.6,26.7,26.6,26.66,65800.0,14.8468,14.9026,14.8468,14.8803,65800.0
2006-04-25 15:20:00,26.66,26.66,26.6,26.61,17700.0,14.8803,14.8803,14.8468,14.8524,17700.0
2006-04-25 15:25:00,26.61,26.62,26.6,26.61,13400.0,14.8524,14.858,14.8468,14.8524,13400.0
2006-04-25 15:30:00,26.6,26.69,26.6,26.66,31200.0,14.8468,14.897,14.8468,14.8803,31200.0
2006-04-25 15:35:00,26.66,26.69,26.62,26.64,17400.0,14.8803,14.897,14.858,14.8691,17400.0
2006-04-25 15:40:00,26.63,26.63,26.6,26.61,11400.0,14.8635,14.8635,14.8468,14.8524,11400.0
2006-04-25 15:45:00,26.61,26.61,26.6,26.61,25500.0,14.8524,14.8524,14.8468,14.8524,25500.0
2006-04-25 15:50:00,26.6,26.66,26.6,26.65,73200.0,14.8468,14.8803,14.8468,14.8747,73200.0
2006-04-25 15:55:00,26.66,26.66,26.62,26.62,39800.0,14.8803,14.8803,14.858,14.858,39800.0
2006-04-26 09:35:00,26.8,27.29,26.8,27.11,57100.0,14.9584,15.2319,14.9584,15.1315,57100.0
2006-04-26 09:40:00,27.05,27.17,26.98,27.01,33700.0,15.098,15.1649,15.0589,15.0756,33700.0
2006-04-26 09:45:00,27.0,27.04,27.0,27.01,12100.0,15.0701,15.0924,15.0701,15.0756,12100.0
2006-04-26 09:50:00,27.0,27.02,27.0,27.02,29000.0,15.0701,15.0812,15.0701,15.0812,29000.0
2006-04-26 09:55:00,27.02,27.04,26.99,27.02,17000.0,15.0812,15.0924,15.0645,15.0812,17000.0
2006-04-26 10:00:00,27.01,27.03,27.0,27.01,10900.0,15.0756,15.0868,15.0701,15.0756,10900.0
2006-04-26 10:05:00,26.99,27.07,26.99,27.04,13500.0,15.0645,15.1091,15.0645,15.0924,13500.0
2006-04-26 10:10:00,27.03,27.04,27.01,27.02,10200.0,15.0868,15.0924,15.0756,15.0812,10200.0
2006-04-26 10:15:00,27.02,27.04,27.0,27.04,8200.0,15.0812,15.0924,15.0701,15.0924,8200.0
2006-04-26 10:20:00,27.02,27.03,27.0,27.01,7900.0,15.0812,15.0868,15.0701,15.0756,7900.0
2006-04-26 10:25:00,27.01,27.07,27.01,27.03,10200.0,15.0756,15.1091,15.0756,15.0868,10200.0
2006-04-26 10:30:00,27.04,27.17,27.04,27.15,23400.0,15.0924,15.1649,15.0924,15.1538,23400.0
2006-04-26 10:35:00,27.16,27.16,27.1,27.1,18300.0,15.1594,15.1594,15.1259,15.1259,18300.0
2006-04-26 10:40:00,27.1,27.12,27.1,27.11,28300.0,15.1259,15.137,15.1259,15.1315,28300.0
2006-04-26 10:45:00,27.11,27.12,27.1,27.1,8800.0,15.1315,15.137,15.1259,15.1259,8800.0
2006-04-26 10:50:00,27.1,27.14,27.09,27.09,12600.0,15.1259,15.1482,15.1203,15.1203,12600.0
2006-04-26 10:55:00,27.08,27.1,27.06,27.08,6000.0,15.1147,15.1259,15.1035,15.1147,6000.0
2006-04-26 11:00:00,27.07,27.08,27.07,27.08,2100.0,15.1091,15.1147,15.1091,15.1147,2100.0
2006-04-26 11:05:00,27.09,27.12,27.08,27.12,12200.0,15.1203,15.137,15.1147,15.137,12200.0
2006-04-26 11:10:00,27.11,27.11,27.1,27.1,15900.0,15.1315,15.1315,15.1259,15.1259,15900.0
2006-04-26 11:15:00,27.1,27.1,27.1,27.1,4200.0,15.1259,15.1259,15.1259,15.1259,4200.0
2006-04-26 11:20:00,27.1,27.11,27.1,27.1,15100.0,15.1259,15.1315,15.1259,15.1259,15100.0
2006-04-26 11:25:00,27.11,27.12,27.1,27.1,18900.0,15.1315,15.137,15.1259,15.1259,18900.0
2006-04-26 11:30:00,27.11,27.15,27.1,27.13,41000.0,15.1315,15.1538,15.1259,15.1426,41000.0
2006-04-26 11:35:00,27.11,27.11,27.1,27.11,2200.0,15.1315,15.1315,15.1259,15.1315,2200.0
2006-04-26 11:40:00,27.11,27.12,27.1,27.12,6300.0,15.1315,15.137,15.1259,15.137,6300.0
2006-04-26 11:45:00,27.12,27.14,27.11,27.14,7700.0,15.137,15.1482,15.1315,15.1482,7700.0
2006-04-26 11:50:00,27.12,27.12,27.11,27.12,2100.0,15.137,15.137,15.1315,15.137,2100.0
2006-04-26 11:55:00,27.12,27.12,27.1,27.1,6800.0,15.137,15.137,15.1259,15.1259,6800.0
2006-04-26 12:00:00,27.1,27.14,27.1,27.11,20700.0,15.1259,15.1482,15.1259,15.1315,20700.0
2006-04-26 12:05:00,27.11,27.14,27.11,27.13,4900.0,15.1315,15.1482,15.1315,15.1426,4900.0
2006-04-26 12:10:00,27.12,27.15,27.12,27.14,4300.0,15.137,15.1538,15.137,15.1482,4300.0
2006-04-26 12:15:00,27.14,27.15,27.13,27.13,26100.0,15.1482,15.1538,15.1426,15.1426,26100.0
2006-04-26 12:20:00,27.13,27.13,27.12,27.13,3800.0,15.1426,15.1426,15.137,15.1426,3800.0
2006-04-26 12:25:00,27.13,27.14,27.12,27.14,4900.0,15.1426,15.1482,15.137,15.1482,4900.0
2006-04-26 12:30:00,27.14,27.15,27.14,27.15,5400.0,15.1482,15.1538,15.1482,15.1538,5400.0
2006-04-26 12:35:00,27.15,27.16,27.15,27.16,1700.0,15.1538,15.1594,15.1538,15.1594,1700.0
2006-04-26 12:40:00,27.16,27.17,27.15,27.16,8500.0,15.1594,15.1649,15.1538,15.1594,8500.0
2006-04-26 12:45:00,27.16,27.16,27.15,27.15,3400.0,15.1594,15.1594,15.1538,15.1538,3400.0
2006-04-26 12:50:00,27.15,27.16,27.15,27.16,1900.0,15.1538,15.1594,15.1538,15.1594,1900.0
2006-04-26 12:55:00,27.15,27.16,27.15,27.16,3400.0,15.1538,15.1594,15.1538,15.1594,3400.0
2006-04-26 13:00:00,27.16,27.16,27.15,27.15,6200.0,15.1594,15.1594,15.1538,15.1538,6200.0
2006-04-26 13:05:00,27.16,27.16,27.15,27.15,4400.0,15.1594,15.1594,15.1538,15.1538,4400.0
2006-04-26 13:10:00,27.16,27.16,27.15,27.16,7300.0,15.1594,15.1594,15.1538,15.1594,7300.0
2006-04-26 13:15:00,27.15,27.16,27.15,27.16,15900.0,15.1538,15.1594,15.1538,15.1594,15900.0
2006-04-26 13:20:00,27.15,27.16,27.15,27.16,6300.0,15.1538,15.1594,15.1538,15.1594,6300.0
2006-04-26 13:25:00,27.15,27.15,27.15,27.15,1300.0,15.1538,15.1538,15.1538,15.1538,1300.0
2006-04-26 13:30:00,27.15,27.15,27.13,27.13,19000.0,15.1538,15.1538,15.1426,15.1426,19000.0
2006-04-26 13:35:00,27.14,27.15,27.14,27.15,16800.0,15.1482,15.1538,15.1482,15.1538,16800.0
2006-04-26 13:40:00,27.15,27.17,27.15,27.17,14100.0,15.1538,15.1649,15.1538,15.1649,14100.0
2006-04-26 13:45:00,27.15,27.17,27.15,27.16,5000.0,15.1538,15.1649,15.1538,15.1594,5000.0
2006-04-26 13:50:00,27.16,27.16,27.15,27.16,2000.0,15.1594,15.1594,15.1538,15.1594,2000.0
2006-04-26 13:55:00,27.16,27.17,27.15,27.17,5400.0,15.1594,15.1649,15.1538,15.1649,5400.0
2006-04-26 14:00:00,27.15,27.21,27.15,27.16,47700.0,15.1538,15.1873,15.1538,15.1594,47700.0
2006-04-26 14:05:00,27.16,27.16,27.13,27.13,20700.0,15.1594,15.1594,15.1426,15.1426,20700.0
2006-04-26 14:10:00,27.11,27.13,27.1,27.11,11000.0,15.1315,15.1426,15.1259,15.1315,11000.0
2006-04-26 14:15:00,27.1,27.12,27.1,27.1,10700.0,15.1259,15.137,15.1259,15.1259,10700.0
2006-04-26 14:20:00,27.1,27.13,27.1,27.13,20400.0,15.1259,15.1426,15.1259,15.1426,20400.0
2006-04-26 14:25:00,27.13,27.17,27.13,27.17,15000.0,15.1426,15.1649,15.1426,15.1649,15000.0
2006-04-26 14:30:00,27.17,27.21,27.16,27.18,21200.0,15.1649,15.1873,15.1594,15.1705,21200.0
2006-04-26 14:35:00,27.19,27.2,27.17,27.2,14300.0,15.1761,15.1817,15.1649,15.1817,14300.0
2006-04-26 14:40:00,27.2,27.2,27.18,27.19,12200.0,15.1817,15.1817,15.1705,15.1761,12200.0
2006-04-26 14:45:00,27.18,27.19,27.18,27.19,5900.0,15.1705,15.1761,15.1705,15.1761,5900.0
2006-04-26 14:50:00,27.18,27.18,27.15,27.15,7200.0,15.1705,15.1705,15.1538,15.1538,7200.0
2006-04-26 14:55:00,27.15,27.19,27.15,27.19,20000.0,15.1538,15.1761,15.1538,15.1761,20000.0
2006-04-26 15:00:00,27.19,27.24,27.16,27.17,62200.0,15.1761,15.204,15.1594,15.1649,62200.0
2006-04-26 15:05:00,27.16,27.19,27.16,27.19,18100.0,15.1594,15.1761,15.1594,15.1761,18100.0
2006-04-26 15:10:00,27.18,27.22,27.17,27.2,37200.0,15.1705,15.1929,15.1649,15.1817,37200.0
2006-04-26 15:15:00,27.21,27.21,27.19,27.21,24700.0,15.1873,15.1873,15.1761,15.1873,24700.0
2006-04-26 15:20:00,27.21,27.25,27.2,27.23,49100.0,15.1873,15.2096,15.1817,15.1984,49100.0
2006-04-26 15:25:00,27.23,27.24,27.21,27.22,10700.0,15.1984,15.204,15.1873,15.1929,10700.0
2006-04-26 15:30:00,27.22,27.25,27.22,27.24,24900.0,15.1929,15.2096,15.1929,15.204,24900.0
2006-04-26 15:35:00,27.24,27.25,27.21,27.24,68200.0,15.204,15.2096,15.1873,15.204,68200.0
2006-04-26 15:40:00,27.24,27.24,27.22,27.24,30800.0,15.204,15.204,15.1929,15.204,30800.0
2006-04-26 15:45:00,27.24,27.24,27.21,27.23,63600.0,15.204,15.204,15.1873,15.1984,63600.0
2006-04-26 15:50:00,27.23,27.27,27.22,27.24,55800.0,15.1984,15.2208,15.1929,15.204,55800.0
2006-04-26 15:55:00,27.24,27.27,27.21,27.26,68200.0,15.204,15.2208,15.1873,15.2152,68200.0
2006-04-27 09:30:00,27.21,27.26,27.21,27.22,16300.0,15.1873,15.2152,15.1873,15.1929,16300.0
2006-04-27 09:35:00,27.21,27.25,27.15,27.24,29600.0,15.1873,15.2096,15.1538,15.204,29600.0
2006-04-27 09:40:00,27.27,27.28,27.23,27.27,12500.0,15.2208,15.2263,15.1984,15.2208,12500.0
2006-04-27 09:45:00,27.26,27.26,27.19,27.24,19200.0,15.2152,15.2152,15.1761,15.204,19200.0
2006-04-27 09:50:00,27.24,27.27,27.19,27.23,30500.0,15.204,15.2208,15.1761,15.1984,30500.0
2006-04-27 09:55:00,27.23,27.24,27.21,27.22,8400.0,15.1984,15.204,15.1873,15.1929,8400.0
2006-04-27 10:00:00,27.22,27.37,27.22,27.32,16900.0,15.1929,15.2766,15.1929,15.2487,16900.0
2006-04-27 10:05:00,27.32,27.4,27.32,27.4,10100.0,15.2487,15.2933,15.2487,15.2933,10100.0
2006-04-27 10:10:00,27.39,27.5,27.38,27.5,27200.0,15.2877,15.3491,15.2822,15.3491,27200.0
2006-04-27 10:15:00,27.5,27.53,27.44,27.45,24700.0,15.3491,15.3659,15.3156,15.3212,24700.0
2006-04-27 10:20:00,27.45,27.46,27.38,27.44,17900.0,15.3212,15.3268,15.2822,15.3156,17900.0
2006-04-27 10:25:00,27.39,27.39,27.35,27.37,6300.0,15.2877,15.2877,15.2654,15.2766,6300.0
2006-04-27 10:30:00,27.37,27.37,27.34,27.36,11400.0,15.2766,15.2766,15.2598,15.271,11400.0
2006-04-27 10:35:00,27.35,27.5,27.35,27.36,28400.0,15.2654,15.3491,15.2654,15.271,28400.0
2006-04-27 10:40:00,27.35,27.43,27.35,27.35,30500.0,15.2654,15.3101,15.2654,15.2654,30500.0
2006-04-27 10:45:00,27.35,27.4,27.33,27.38,19900.0,15.2654,15.2933,15.2543,15.2822,19900.0
2006-04-27 10:50:00,27.37,27.45,27.36,27.45,10600.0,15.2766,15.3212,15.271,15.3212,10600.0
2006-04-27 10:55:00,27.46,27.47,27.42,27.42,8000.0,15.3268,15.3324,15.3045,15.3045,8000.0
2006-04-27 11:00:00,27.44,27.46,27.4,27.46,9700.0,15.3156,15.3268,15.2933,15.3268,9700.0
2006-04-27 11:05:00,27.43,27.45,27.4,27.44,8800.0,15.3101,15.3212,15.2933,15.3156,8800.0
2006-04-27 11:10:00,27.45,27.47,27.43,27.43,7400.0,15.3212,15.3324,15.3101,15.3101,7400.0
2006-04-27 11:15:00,27.44,27.53,27.44,27.49,20600.0,15.3156,15.3659,15.3156,15.3436,20600.0
2006-04-27 11:20:00,27.51,27.55,27.48,27.55,15200.0,15.3547,15.377,15.338,15.377,15200.0
2006-04-27 11:25:00,27.55,27.56,27.53,27.54,4700.0,15.377,15.3826,15.3659,15.3715,4700.0
2006-04-27 11:30:00,27.54,27.54,27.48,27.49,8700.0,15.3715,15.3715,15.338,15.3436,8700.0
2006-04-27 11:35:00,27.49,27.59,27.49,27.57,36400.0,15.3436,15.3994,15.3436,15.3882,36400.0
2006-04-27 11:40:00,27.57,27.57,27.52,27.54,17400.0,15.3882,15.3882,15.3603,15.3715,17400.0
2006-04-27 11:45:00,27.57,27.57,27.49,27.55,13700.0,15.3882,15.3882,15.3436,15.377,13700.0
2006-04-27 11:50:00,27.55,27.61,27.53,27.6,11400.0,15.377,15.4105,15.3659,15.405,11400.0
2006-04-27 11:55:00,27.6,27.62,27.52,27.55,13100.0,15.405,15.4161,15.3603,15.377,13100.0
2006-04-27 12:00:00,27.54,27.65,27.54,27.6,9500.0,15.3715,15.4329,15.3715,15.405,9500.0
2006-04-27 12:05:00,27.6,27.62,27.55,27.58,8600.0,15.405,15.4161,15.377,15.3938,8600.0
2006-04-27 12:10:00,27.58,27.63,27.57,27.62,15000.0,15.3938,15.4217,15.3882,15.4161,15000.0
2006-04-27 12:15:00,27.62,27.68,27.6,27.62,8000.0,15.4161,15.4496,15.405,15.4161,8000.0
2006-04-27 12:20:00,27.63,27.67,27.61,27.67,14800.0,15.4217,15.444,15.4105,15.444,14800.0
2006-04-27 12:25:00,27.67,27.7,27.65,27.67,13900.0,15.444,15.4608,15.4329,15.444,13900.0
2006-04-27 12:30:00,27.67,27.68,27.62,27.66,18300.0,15.444,15.4496,15.4161,15.4384,18300.0
2006-04-27 12:35:00,27.67,27.69,27.63,27.65,5900.0,15.444,15.4552,15.4217,15.4329,5900.0
2006-04-27 12:40:00,27.63,27.69,27.6,27.66,27700.0,15.4217,15.4552,15.405,15.4384,27700.0
2006-04-27 12:45:00,27.64,27.66,27.62,27.62,8200.0,15.4273,15.4384,15.4161,15.4161,8200.0
2006-04-27 12:50:00,27.61,27.63,27.6,27.63,4200.0,15.4105,15.4217,15.405,15.4217,4200.0
2006-04-27 12:55:00,27.63,27.65,27.61,27.62,3300.0,15.4217,15.4329,15.4105,15.4161,3300.0
2006-04-27 13:00:00,27.62,27.65,27.6,27.6,16100.0,15.4161,15.4329,15.405,15.405,16100.0
2006-04-27 13:05:00,27.62,27.65,27.6,27.65,15600.0,15.4161,15.4329,15.405,15.4329,15600.0
2006-04-27 13:10:00,27.65,27.66,27.65,27.66,5300.0,15.4329,15.4384,15.4329,15.4384,5300.0
2006-04-27 13:15:00,27.66,27.69,27.65,27.65,3600.0,15.4384,15.4552,15.4329,15.4329,3600.0
2006-04-27 13:20:00,27.62,27.65,27.61,27.63,3800.0,15.4161,15.4329,15.4105,15.4217,3800.0
2006-04-27 13:25:00,27.64,27.66,27.62,27.63,4400.0,15.4273,15.4384,15.4161,15.4217,4400.0
2006-04-27 13:30:00,27.63,27.65,27.62,27.63,7500.0,15.4217,15.4329,15.4161,15.4217,7500.0
2006-04-27 13:35:00,27.6,27.6,27.52,27.53,15400.0,15.405,15.405,15.3603,15.3659,15400.0
2006-04-27 13:40:00,27.53,27.62,27.53,27.62,15700.0,15.3659,15.4161,15.3659,15.4161,15700.0
2006-04-27 13:45:00,27.62,27.62,27.56,27.58,7300.0,15.4161,15.4161,15.3826,15.3938,7300.0
2006-04-27 13:50:00,27.57,27.6,27.56,27.58,8900.0,15.3882,15.405,15.3826,15.3938,8900.0
2006-04-27 13:55:00,27.58,27.61,27.58,27.61,5900.0,15.3938,15.4105,15.3938,15.4105,5900.0
2006-04-27 14:00:00,27.59,27.59,27.57,27.57,2900.0,15.3994,15.3994,15.3882,15.3882,2900.0
2006-04-27 14:05:00,27.56,27.56,27.52,27.54,10000.0,15.3826,15.3826,15.3603,15.3715,10000.0
2006-04-27 14:10:00,27.54,27.54,27.48,27.48,5100.0,15.3715,15.3715,15.338,15.338,5100.0
2006-04-27 14:15:00,27.49,27.49,27.46,27.47,12700.0,15.3436,15.3436,15.3268,15.3324,12700.0
2006-04-27 14:20:00,27.48,27.49,27.46,27.46,24200.0,15.338,15.3436,15.3268,15.3268,24200.0
2006-04-27 14:25:00,27.45,27.46,27.43,27.46,8800.0,15.3212,15.3268,15.3101,15.3268,8800.0
2006-04-27 14:30:00,27.46,27.46,27.41,27.41,5800.0,15.3268,15.3268,15.2989,15.2989,5800.0
2006-04-27 14:35:00,27.41,27.44,27.41,27.43,5100.0,15.2989,15.3156,15.2989,15.3101,5100.0
2006-04-27 14:40:00,27.44,27.45,27.43,27.44,6200.0,15.3156,15.3212,15.3101,15.3156,6200.0
2006-04-27 14:45:00,27.43,27.44,27.4,27.43,8800.0,15.3101,15.3156,15.2933,15.3101,8800.0
2006-04-27 14:50:00,27.43,27.45,27.42,27.44,10500.0,15.3101,15.3212,15.3045,15.3156,10500.0
2006-04-27 14:55:00,27.43,27.46,27.43,27.46,8800.0,15.3101,15.3268,15.3101,15.3268,8800.0
2006-04-27 15:00:00,27.46,27.47,27.46,27.46,6300.0,15.3268,15.3324,15.3268,15.3268,6300.0
2006-04-27 15:05:00,27.45,27.46,27.45,27.46,10000.0,15.3212,15.3268,15.3212,15.3268,10000.0
2006-04-27 15:10:00,27.46,27.47,27.44,27.47,11100.0,15.3268,15.3324,15.3156,15.3324,11100.0
2006-04-27 15:15:00,27.47,27.47,27.45,27.46,15400.0,15.3324,15.3324,15.3212,15.3268,15400.0
2006-04-27 15:20:00,27.46,27.46,27.45,27.45,6500.0,15.3268,15.3268,15.3212,15.3212,6500.0
2006-04-27 15:25:00,27.45,27.45,27.41,27.42,8700.0,15.3212,15.3212,15.2989,15.3045,8700.0
2006-04-27 15:30:00,27.42,27.43,27.41,27.41,15000.0,15.3045,15.3101,15.2989,15.2989,15000.0
2006-04-27 15:35:00,27.42,27.42,27.41,27.41,5600.0,15.3045,15.3045,15.2989,15.2989,5600.0
2006-04-27 15:40:00,27.42,27.43,27.4,27.4,28100.0,15.3045,15.3101,15.2933,15.2933,28100.0
2006-04-27 15:45:00,27.4,27.41,27.4,27.4,11800.0,15.2933,15.2989,15.2933,15.2933,11800.0
2006-04-27 15:50:00,27.4,27.41,27.4,27.41,10200.0,15.2933,15.2989,15.2933,15.2989,10200.0
2006-04-27 15:55:00,27.41,27.41,27.4,27.4,9500.0,15.2989,15.2989,15.2933,15.2933,9500.0
2006-04-28 09:30:00,27.3,27.31,27.25,27.26,9000.0,15.2375,15.2431,15.2096,15.2152,9000.0
2006-04-28 09:35:00,27.3,27.4,27.3,27.4,3900.0,15.2375,15.2933,15.2375,15.2933,3900.0
2006-04-28 09:40:00,27.39,27.39,27.3,27.31,5600.0,15.2877,15.2877,15.2375,15.2431,5600.0
2006-04-28 09:45:00,27.31,27.38,27.31,27.34,6600.0,15.2431,15.2822,15.2431,15.2598,6600.0
2006-04-28 09:50:00,27.33,27.33,27.28,27.29,4300.0,15.2543,15.2543,15.2263,15.2319,4300.0
2006-04-28 09:55:00,27.29,27.29,27.26,27.28,4600.0,15.2319,15.2319,15.2152,15.2263,4600.0
2006-04-28 10:00:00,27.28,27.41,27.28,27.36,5400.0,15.2263,15.2989,15.2263,15.271,5400.0
2006-04-28 10:05:00,27.36,27.36,27.32,27.33,2900.0,15.271,15.271,15.2487,15.2543,2900.0
2006-04-28 10:10:00,27.33,27.41,27.32,27.41,6000.0,15.2543,15.2989,15.2487,15.2989,6000.0
2006-04-28 10:15:00,27.41,27.45,27.38,27.39,3500.0,15.2989,15.3212,15.2822,15.2877,3500.0
2006-04-28 10:20:00,27.4,27.42,27.38,27.4,3900.0,15.2933,15.3045,15.2822,15.2933,3900.0
2006-04-28 10:25:00,27.39,27.42,27.39,27.4,2800.0,15.2877,15.3045,15.2877,15.2933,2800.0
2006-04-28 10:30:00,27.41,27.41,27.33,27.33,3900.0,15.2989,15.2989,15.2543,15.2543,3900.0
2006-04-28 10:35:00,27.35,27.38,27.34,27.37,7100.0,15.2654,15.2822,15.2598,15.2766,7100.0
2006-04-28 10:40:00,27.37,27.38,27.36,27.36,4900.0,15.2766,15.2822,15.271,15.271,4900.0
2006-04-28 10:45:00,27.36,27.38,27.36,27.37,2000.0,15.271,15.2822,15.271,15.2766,2000.0
2006-04-28 10:50:00,27.38,27.4,27.35,27.35,2100.0,15.2822,15.2933,15.2654,15.2654,2100.0
2006-04-28 10:55:00,27.35,27.36,27.32,27.32,8300.0,15.2654,15.271,15.2487,15.2487,8300.0
2006-04-28 11:00:00,27.3,27.31,27.3,27.3,3000.0,15.2375,15.2431,15.2375,15.2375,3000.0
2006-04-28 11:05:00,27.31,27.31,27.29,27.29,6000.0,15.2431,15.2431,15.2319,15.2319,6000.0
2006-04-28 11:10:00,27.29,27.3,27.28,27.28,1400.0,15.2319,15.2375,15.2263,15.2263,1400.0
2006-04-28 11:15:00,27.29,27.3,27.29,27.29,3400.0,15.2319,15.2375,15.2319,15.2319,3400.0
2006-04-28 11:20:00,27.29,27.3,27.29,27.29,2100.0,15.2319,15.2375,15.2319,15.2319,2100.0
2006-04-28 11:25:00,27.3,27.3,27.27,27.27,2700.0,15.2375,15.2375,15.2208,15.2208,2700.0
2006-04-28 11:30:00,27.27,27.3,27.27,27.3,4000.0,15.2208,15.2375,15.2208,15.2375,4000.0
2006-04-28 11:35:00,27.3,27.31,27.28,27.28,3600.0,15.2375,15.2431,15.2263,15.2263,3600.0
2006-04-28 11:40:00,27.28,27.29,27.27,27.29,3500.0,15.2263,15.2319,15.2208,15.2319,3500.0
2006-04-28 11:45:00,27.29,27.29,27.27,27.27,3300.0,15.2319,15.2319,15.2208,15.2208,3300.0
2006-04-28 11:50:00,27.28,27.29,27.28,27.29,1700.0,15.2263,15.2319,15.2263,15.2319,1700.0
2006-04-28 11:55:00,27.29,27.3,27.29,27.29,3300.0,15.2319,15.2375,15.2319,15.2319,3300.0
2006-04-28 12:00:00,27.29,27.29,27.25,27.25,5600.0,15.2319,15.2319,15.2096,15.2096,5600.0
2006-04-28 12:05:00,27.26,27.27,27.26,27.27,3600.0,15.2152,15.2208,15.2152,15.2208,3600.0
2006-04-28 12:10:00,27.26,27.27,27.26,27.27,2200.0,15.2152,15.2208,15.2152,15.2208,2200.0
2006-04-28 12:15:00,27.26,27.27,27.26,27.27,2400.0,15.2152,15.2208,15.2152,15.2208,2400.0
2006-04-28 12:20:00,27.27,27.27,27.26,27.26,1500.0,15.2208,15.2208,15.2152,15.2152,1500.0
2006-04-28 12:25:00,27.27,27.27,27.23,27.23,6200.0,15.2208,15.2208,15.1984,15.1984,6200.0
2006-04-28 12:30:00,27.22,27.23,27.22,27.22,2500.0,15.1929,15.1984,15.1929,15.1929,2500.0
2006-04-28 12:35:00,27.22,27.23,27.2,27.21,2800.0,15.1929,15.1984,15.1817,15.1873,2800.0
2006-04-28 12:40:00,27.21,27.21,27.19,27.2,2100.0,15.1873,15.1873,15.1761,15.1817,2100.0
2006-04-28 12:45:00,27.2,27.2,27.18,27.19,3400.0,15.1817,15.1817,15.1705,15.1761,3400.0
2006-04-28 12:50:00,27.18,27.19,27.18,27.19,1900.0,15.1705,15.1761,15.1705,15.1761,1900.0
2006-04-28 12:55:00,27.19,27.19,27.18,27.18,2700.0,15.1761,15.1761,15.1705,15.1705,2700.0
2006-04-28 13:00:00,27.19,27.19,27.18,27.19,4000.0,15.1761,15.1761,15.1705,15.1761,4000.0
2006-04-28 13:05:00,27.19,27.19,27.18,27.18,4700.0,15.1761,15.1761,15.1705,15.1705,4700.0
2006-04-28 13:10:00,27.19,27.19,27.19,27.19,2700.0,15.1761,15.1761,15.1761,15.1761,2700.0
2006-04-28 13:15:00,27.19,27.19,27.18,27.19,4200.0,15.1761,15.1761,15.1705,15.1761,4200.0
2006-04-28 13:20:00,27.18,27.19,27.18,27.19,4400.0,15.1705,15.1761,15.1705,15.1761,4400.0
2006-04-28 13:25:00,27.18,27.19,27.17,27.17,2600.0,15.1705,15.1761,15.1649,15.1649,2600.0
2006-04-28 13:30:00,27.18,27.19,27.17,27.18,6100.0,15.1705,15.1761,15.1649,15.1705,6100.0
2006-04-28 13:35:00,27.17,27.19,27.17,27.19,4800.0,15.1649,15.1761,15.1649,15.1761,4800.0
2006-04-28 13:40:00,27.19,27.19,27.17,27.18,7300.0,15.1761,15.1761,15.1649,15.1705,7300.0
2006-04-28 13:45:00,27.19,27.19,27.17,27.18,4000.0,15.1761,15.1761,15.1649,15.1705,4000.0
2006-04-28 13:50:00,27.17,27.18,27.17,27.18,2800.0,15.1649,15.1705,15.1649,15.1705,2800.0
2006-04-28 13:55:00,27.17,27.18,27.17,27.18,6700.0,15.1649,15.1705,15.1649,15.1705,6700.0
2006-04-28 14:00:00,27.19,27.21,27.17,27.21,6500.0,15.1761,15.1873,15.1649,15.1873,6500.0
2006-04-28 14:05:00,27.19,27.2,27.18,27.19,3600.0,15.1761,15.1817,15.1705,15.1761,3600.0
2006-04-28 14:10:00,27.2,27.23,27.19,27.23,4300.0,15.1817,15.1984,15.1761,15.1984,4300.0
2006-04-28 14:15:00,27.23,27.25,27.22,27.25,8400.0,15.1984,15.2096,15.1929,15.2096,8400.0
2006-04-28 14:20:00,27.25,27.29,27.25,27.29,10400.0,15.2096,15.2319,15.2096,15.2319,10400.0
2006-04-28 14:25:00,27.28,27.29,27.24,27.27,11500.0,15.2263,15.2319,15.204,15.2208,11500.0
2006-04-28 14:30:00,27.27,27.28,27.26,27.28,5600.0,15.2208,15.2263,15.2152,15.2263,5600.0
2006-04-28 14:35:00,27.28,27.3,27.28,27.28,11400.0,15.2263,15.2375,15.2263,15.2263,11400.0
2006-04-28 14:40:00,27.28,27.3,27.27,27.3,19600.0,15.2263,15.2375,15.2208,15.2375,19600.0
2006-04-28 14:45:00,27.29,27.33,27.29,27.32,14400.0,15.2319,15.2543,15.2319,15.2487,14400.0
2006-04-28 14:50:00,27.32,27.36,27.32,27.36,16800.0,15.2487,15.271,15.2487,15.271,16800.0
2006-04-28 14:55:00,27.36,27.37,27.34,27.36,10100.0,15.271,15.2766,15.2598,15.271,10100.0
2006-04-28 15:00:00,27.35,27.36,27.32,27.32,6800.0,15.2654,15.271,15.2487,15.2487,6800.0
2006-04-28 15:05:00,27.33,27.34,27.3,27.31,12300.0,15.2543,15.2598,15.2375,15.2431,12300.0
2006-04-28 15:10:00,27.31,27.31,27.3,27.31,7700.0,15.2431,15.2431,15.2375,15.2431,7700.0
2006-04-28 15:15:00,27.31,27.33,27.29,27.33,11400.0,15.2431,15.2543,15.2319,15.2543,11400.0
2006-04-28 15:20:00,27.33,27.38,27.32,27.36,24500.0,15.2543,15.2822,15.2487,15.271,24500.0
2006-04-28 15:25:00,27.35,27.38,27.35,27.38,15800.0,15.2654,15.2822,15.2654,15.2822,15800.0
2006-04-28 15:30:00,27.38,27.38,27.36,27.37,11200.0,15.2822,15.2822,15.271,15.2766,11200.0
2006-04-28 15:35:00,27.37,27.37,27.34,27.37,8600.0,15.2766,15.2766,15.2598,15.2766,8600.0
2006-04-28 15:40:00,27.38,27.4,27.37,27.4,17400.0,15.2822,15.2933,15.2766,15.2933,17400.0
2006-04-28 15:45:00,27.39,27.4,27.38,27.38,16200.0,15.2877,15.2933,15.2822,15.2822,16200.0
2006-04-28 15:50:00,27.39,27.39,27.38,27.38,16800.0,15.2877,15.2877,15.2822,15.2822,16800.0
2006-04-28 15:55:00,27.38,27.4,27.38,27.38,27500.0,15.2822,15.2933,15.2822,15.2822,27500.0
2006-05-01 09:30:00,27.44,27.44,27.28,27.29,8400.0,15.3156,15.3156,15.2263,15.2319,8400.0
2006-05-01 09:35:00,27.28,27.36,27.25,27.35,2700.0,15.2263,15.271,15.2096,15.2654,2700.0
2006-05-01 09:40:00,27.36,27.45,27.36,27.42,5500.0,15.271,15.3212,15.271,15.3045,5500.0
2006-05-01 09:45:00,27.43,27.48,27.41,27.47,7000.0,15.3101,15.338,15.2989,15.3324,7000.0
2006-05-01 09:50:00,27.47,27.48,27.42,27.42,7000.0,15.3324,15.338,15.3045,15.3045,7000.0
2006-05-01 09:55:00,27.41,27.43,27.4,27.43,9600.0,15.2989,15.3101,15.2933,15.3101,9600.0
2006-05-01 10:00:00,27.43,27.44,27.35,27.36,6300.0,15.3101,15.3156,15.2654,15.271,6300.0
2006-05-01 10:05:00,27.36,27.38,27.35,27.38,4200.0,15.271,15.2822,15.2654,15.2822,4200.0
2006-05-01 10:10:00,27.41,27.41,27.36,27.36,3700.0,15.2989,15.2989,15.271,15.271,3700.0
2006-05-01 10:15:00,27.35,27.36,27.35,27.35,12100.0,15.2654,15.271,15.2654,15.2654,12100.0
2006-05-01 10:20:00,27.35,27.35,27.29,27.33,18300.0,15.2654,15.2654,15.2319,15.2543,18300.0
2006-05-01 10:25:00,27.32,27.32,27.3,27.3,1700.0,15.2487,15.2487,15.2375,15.2375,1700.0
2006-05-01 10:30:00,27.3,27.33,27.28,27.29,18700.0,15.2375,15.2543,15.2263,15.2319,18700.0
2006-05-01 10:35:00,27.29,27.29,27.26,27.28,18300.0,15.2319,15.2319,15.2152,15.2263,18300.0
2006-05-01 10:40:00,27.28,27.29,27.25,27.26,5600.0,15.2263,15.2319,15.2096,15.2152,5600.0
2006-05-01 10:45:00,27.25,27.25,27.22,27.22,2000.0,15.2096,15.2096,15.1929,15.1929,2000.0
2006-05-01 10:50:00,27.22,27.23,27.22,27.23,2400.0,15.1929,15.1984,15.1929,15.1984,2400.0
2006-05-01 10:55:00,27.23,27.23,27.2,27.2,2700.0,15.1984,15.1984,15.1817,15.1817,2700.0
2006-05-01 11:00:00,27.2,27.2,27.18,27.18,3300.0,15.1817,15.1817,15.1705,15.1705,3300.0
2006-05-01 11:05:00,27.17,27.18,27.15,27.17,2700.0,15.1649,15.1705,15.1538,15.1649,2700.0
2006-05-01 11:10:00,27.15,27.16,27.12,27.12,4600.0,15.1538,15.1594,15.137,15.137,4600.0
2006-05-01 11:15:00,27.13,27.17,27.13,27.15,6600.0,15.1426,15.1649,15.1426,15.1538,6600.0
2006-05-01 11:20:00,27.16,27.16,27.14,27.14,2900.0,15.1594,15.1594,15.1482,15.1482,2900.0
2006-05-01 11:25:00,27.15,27.16,27.12,27.16,14800.0,15.1538,15.1594,15.137,15.1594,14800.0
2006-05-01 11:30:00,27.16,27.18,27.15,27.17,19000.0,15.1594,15.1705,15.1538,15.1649,19000.0
2006-05-01 11:35:00,27.18,27.22,27.17,27.21,10100.0,15.1705,15.1929,15.1649,15.1873,10100.0
2006-05-01 11:40:00,27.2,27.21,27.17,27.18,9900.0,15.1817,15.1873,15.1649,15.1705,9900.0
2006-05-01 11:45:00,27.16,27.18,27.13,27.18,8000.0,15.1594,15.1705,15.1426,15.1705,8000.0
2006-05-01 11:50:00,27.18,27.18,27.16,27.17,4500.0,15.1705,15.1705,15.1594,15.1649,4500.0
2006-05-01 11:55:00,27.17,27.17,27.16,27.16,1100.0,15.1649,15.1649,15.1594,15.1594,1100.0
2006-05-01 12:00:00,27.16,27.16,27.13,27.13,1400.0,15.1594,15.1594,15.1426,15.1426,1400.0
2006-05-01 12:05:00,27.14,27.17,27.13,27.17,14600.0,15.1482,15.1649,15.1426,15.1649,14600.0
2006-05-01 12:10:00,27.16,27.17,27.13,27.17,17200.0,15.1594,15.1649,15.1426,15.1649,17200.0
2006-05-01 12:15:00,27.17,27.17,27.14,27.15,10800.0,15.1649,15.1649,15.1482,15.1538,10800.0
2006-05-01 12:20:00,27.16,27.16,27.12,27.13,7300.0,15.1594,15.1594,15.137,15.1426,7300.0
2006-05-01 12:25:00,27.13,27.14,27.11,27.11,4400.0,15.1426,15.1482,15.1315,15.1315,4400.0
2006-05-01 12:30:00,27.12,27.17,27.11,27.17,9600.0,15.137,15.1649,15.1315,15.1649,9600.0
2006-05-01 12:35:00,27.17,27.17,27.17,27.17,0.0,15.1649,15.1649,15.1649,15.1649,0.0
2006-05-01 12:40:00,27.15,27.15,27.13,27.14,8500.0,15.1538,15.1538,15.1426,15.1482,8500.0
2006-05-01 12:45:00,27.14,27.15,27.14,27.15,3100.0,15.1482,15.1538,15.1482,15.1538,3100.0
2006-05-01 12:50:00,27.16,27.18,27.15,27.18,3500.0,15.1594,15.1705,15.1538,15.1705,3500.0
2006-05-01 12:55:00,27.18,27.18,27.17,27.18,1300.0,15.1705,15.1705,15.1649,15.1705,1300.0
2006-05-01 13:00:00,27.17,27.17,27.16,27.16,2500.0,15.1649,15.1649,15.1594,15.1594,2500.0
2006-05-01 13:05:00,27.17,27.2,27.16,27.19,6300.0,15.1649,15.1817,15.1594,15.1761,6300.0
2006-05-01 13:10:00,27.19,27.2,27.14,27.14,10000.0,15.1761,15.1817,15.1482,15.1482,10000.0
2006-05-01 13:15:00,27.14,27.15,27.11,27.12,18700.0,15.1482,15.1538,15.1315,15.137,18700.0
2006-05-01 13:20:00,27.11,27.13,27.11,27.13,4100.0,15.1315,15.1426,15.1315,15.1426,4100.0
2006-05-01 13:25:00,27.13,27.14,27.13,27.14,600.0,15.1426,15.1482,15.1426,15.1482,600.0
2006-05-01 13:30:00,27.14,27.14,27.14,27.14,3400.0,15.1482,15.1482,15.1482,15.1482,3400.0
2006-05-01 13:35:00,27.14,27.14,27.11,27.12,2600.0,15.1482,15.1482,15.1315,15.137,2600.0
2006-05-01 13:40:00,27.12,27.12,27.1,27.1,3300.0,15.137,15.137,15.1259,15.1259,3300.0
2006-05-01 13:45:00,27.11,27.11,27.1,27.1,3000.0,15.1315,15.1315,15.1259,15.1259,3000.0
2006-05-01 13:50:00,27.11,27.11,27.09,27.09,1200.0,15.1315,15.1315,15.1203,15.1203,1200.0
2006-05-01 13:55:00,27.1,27.1,27.07,27.07,4400.0,15.1259,15.1259,15.1091,15.1091,4400.0
2006-05-01 14:00:00,27.07,27.08,27.03,27.03,4300.0,15.1091,15.1147,15.0868,15.0868,4300.0
2006-05-01 14:05:00,27.04,27.04,27.03,27.03,4100.0,15.0924,15.0924,15.0868,15.0868,4100.0
2006-05-01 14:10:00,27.03,27.03,26.92,27.0,38600.0,15.0868,15.0868,15.0254,15.0701,38600.0
2006-05-01 14:15:00,27.0,27.0,26.99,27.0,7000.0,15.0701,15.0701,15.0645,15.0701,7000.0
2006-05-01 14:20:00,27.0,27.0,26.98,26.99,9300.0,15.0701,15.0701,15.0589,15.0645,9300.0
2006-05-01 14:25:00,26.99,27.0,26.99,27.0,4600.0,15.0645,15.0701,15.0645,15.0701,4600.0
2006-05-01 14:30:00,26.99,27.0,26.99,26.99,5900.0,15.0645,15.0701,15.0645,15.0645,5900.0
2006-05-01 14:35:00,26.98,26.99,26.95,26.96,5100.0,15.0589,15.0645,15.0422,15.0477,5100.0
2006-05-01 14:40:00,26.96,26.96,26.95,26.96,6400.0,15.0477,15.0477,15.0422,15.0477,6400.0
2006-05-01 14:45:00,26.96,27.0,26.96,27.0,14500.0,15.0477,15.0701,15.0477,15.0701,14500.0
2006-05-01 14:50:00,26.99,27.02,26.99,27.0,7300.0,15.0645,15.0812,15.0645,15.0701,7300.0
2006-05-01 14:55:00,27.01,27.02,27.0,27.02,5500.0,15.0756,15.0812,15.0701,15.0812,5500.0
2006-05-01 15:00:00,27.01,27.01,27.0,27.0,6900.0,15.0756,15.0756,15.0701,15.0701,6900.0
2006-05-01 15:05:00,27.0,27.01,27.0,27.0,3200.0,15.0701,15.0756,15.0701,15.0701,3200.0
2006-05-01 15:10:00,27.01,27.01,27.0,27.0,10100.0,15.0756,15.0756,15.0701,15.0701,10100.0
2006-05-01 15:15:00,27.0,27.01,27.0,27.0,9600.0,15.0701,15.0756,15.0701,15.0701,9600.0
2006-05-01 15:20:00,27.0,27.01,26.99,27.0,53900.0,15.0701,15.0756,15.0645,15.0701,53900.0
2006-05-01 15:25:00,26.99,27.01,26.99,26.99,28700.0,15.0645,15.0756,15.0645,15.0645,28700.0
2006-05-01 15:30:00,27.0,27.0,26.97,26.99,24200.0,15.0701,15.0701,15.0533,15.0645,24200.0
2006-05-01 15:35:00,26.97,26.99,26.97,26.98,19800.0,15.0533,15.0645,15.0533,15.0589,19800.0
2006-05-01 15:40:00,26.98,27.01,26.98,27.01,35300.0,15.0589,15.0756,15.0589,15.0756,35300.0
2006-05-01 15:45:00,27.01,27.05,27.0,27.05,30400.0,15.0756,15.098,15.0701,15.098,30400.0
2006-05-01 15:50:00,27.05,27.11,27.04,27.1,37000.0,15.098,15.1315,15.0924,15.1259,37000.0
2006-05-01 15:55:00,27.1,27.11,27.03,27.05,18900.0,15.1259,15.1315,15.0868,15.098,18900.0
2006-05-02 09:30:00,27.04,27.09,27.03,27.05,7000.0,15.0924,15.1203,15.0868,15.098,7000.0
2006-05-02 09:35:00,27.05,27.05,26.93,26.93,15400.0,15.098,15.098,15.031,15.031,15400.0
2006-05-02 09:40:00,26.93,27.03,26.91,27.03,17700.0,15.031,15.0868,15.0198,15.0868,17700.0
2006-05-02 09:45:00,27.03,27.03,26.96,27.01,11300.0,15.0868,15.0868,15.0477,15.0756,11300.0
2006-05-02 09:50:00,27.02,27.04,27.01,27.04,5300.0,15.0812,15.0924,15.0756,15.0924,5300.0
2006-05-02 09:55:00,27.04,27.05,27.04,27.04,3200.0,15.0924,15.098,15.0924,15.0924,3200.0
2006-05-02 10:00:00,27.05,27.05,27.01,27.01,17000.0,15.098,15.098,15.0756,15.0756,17000.0
2006-05-02 10:05:00,27.01,27.02,27.0,27.01,10000.0,15.0756,15.0812,15.0701,15.0756,10000.0
2006-05-02 10:10:00,27.01,27.02,26.98,26.98,9300.0,15.0756,15.0812,15.0589,15.0589,9300.0
2006-05-02 10:15:00,26.97,26.97,26.94,26.94,8400.0,15.0533,15.0533,15.0366,15.0366,8400.0
2006-05-02 10:20:00,26.93,27.01,26.93,26.99,19300.0,15.031,15.0756,15.031,15.0645,19300.0
2006-05-02 10:25:00,26.98,27.05,26.98,27.05,17200.0,15.0589,15.098,15.0589,15.098,17200.0
2006-05-02 10:30:00,27.04,27.05,27.02,27.03,5800.0,15.0924,15.098,15.0812,15.0868,5800.0
2006-05-02 10:35:00,27.03,27.03,27.01,27.03,5400.0,15.0868,15.0868,15.0756,15.0868,5400.0
2006-05-02 10:40:00,27.01,27.02,26.99,26.99,23200.0,15.0756,15.0812,15.0645,15.0645,23200.0
2006-05-02 10:45:00,26.98,27.04,26.97,27.04,24800.0,15.0589,15.0924,15.0533,15.0924,24800.0
2006-05-02 10:50:00,27.03,27.04,27.03,27.03,6300.0,15.0868,15.0924,15.0868,15.0868,6300.0
2006-05-02 10:55:00,27.02,27.03,27.0,27.01,9100.0,15.0812,15.0868,15.0701,15.0756,9100.0
2006-05-02 11:00:00,27.01,27.02,27.0,27.02,10900.0,15.0756,15.0812,15.0701,15.0812,10900.0
2006-05-02 11:05:00,27.01,27.03,27.0,27.03,5800.0,15.0756,15.0868,15.0701,15.0868,5800.0
2006-05-02 11:10:00,27.03,27.03,27.02,27.03,9800.0,15.0868,15.0868,15.0812,15.0868,9800.0
2006-05-02 11:15:00,27.02,27.04,27.02,27.04,8700.0,15.0812,15.0924,15.0812,15.0924,8700.0
2006-05-02 11:20:00,27.03,27.04,27.02,27.02,6800.0,15.0868,15.0924,15.0812,15.0812,6800.0
2006-05-02 11:25:00,27.03,27.03,27.01,27.02,6700.0,15.0868,15.0868,15.0756,15.0812,6700.0
2006-05-02 11:30:00,27.02,27.03,27.01,27.02,6200.0,15.0812,15.0868,15.0756,15.0812,6200.0
2006-05-02 11:35:00,27.01,27.03,27.01,27.01,9000.0,15.0756,15.0868,15.0756,15.0756,9000.0
2006-05-02 11:40:00,27.02,27.04,27.02,27.02,6300.0,15.0812,15.0924,15.0812,15.0812,6300.0
2006-05-02 11:45:00,27.02,27.03,27.02,27.03,4600.0,15.0812,15.0868,15.0812,15.0868,4600.0
2006-05-02 11:50:00,27.03,27.03,27.02,27.02,5600.0,15.0868,15.0868,15.0812,15.0812,5600.0
2006-05-02 11:55:00,27.03,27.03,27.02,27.03,2000.0,15.0868,15.0868,15.0812,15.0868,2000.0
2006-05-02 12:00:00,27.02,27.03,27.0,27.0,7400.0,15.0812,15.0868,15.0701,15.0701,7400.0
2006-05-02 12:05:00,27.01,27.02,27.0,27.02,5200.0,15.0756,15.0812,15.0701,15.0812,5200.0
2006-05-02 12:10:00,27.0,27.01,27.0,27.01,6800.0,15.0701,15.0756,15.0701,15.0756,6800.0
2006-05-02 12:15:00,27.01,27.03,27.01,27.02,9500.0,15.0756,15.0868,15.0756,15.0812,9500.0
2006-05-02 12:20:00,27.0,27.03,27.0,27.03,11000.0,15.0701,15.0868,15.0701,15.0868,11000.0
2006-05-02 12:25:00,27.02,27.03,27.01,27.03,7100.0,15.0812,15.0868,15.0756,15.0868,7100.0
2006-05-02 12:30:00,27.03,27.05,27.02,27.04,5300.0,15.0868,15.098,15.0812,15.0924,5300.0
2006-05-02 12:35:00,27.05,27.09,27.05,27.09,8500.0,15.098,15.1203,15.098,15.1203,8500.0
2006-05-02 12:40:00,27.09,27.1,27.05,27.05,3800.0,15.1203,15.1259,15.098,15.098,3800.0
2006-05-02 12:45:00,27.05,27.06,27.02,27.03,3400.0,15.098,15.1035,15.0812,15.0868,3400.0
2006-05-02 12:50:00,27.03,27.03,27.02,27.03,900.0,15.0868,15.0868,15.0812,15.0868,900.0
2006-05-02 12:55:00,27.03,27.05,27.02,27.02,7400.0,15.0868,15.098,15.0812,15.0812,7400.0
2006-05-02 13:00:00,27.02,27.05,27.02,27.05,5800.0,15.0812,15.098,15.0812,15.098,5800.0
2006-05-02 13:05:00,27.05,27.07,27.05,27.06,5600.0,15.098,15.1091,15.098,15.1035,5600.0
2006-05-02 13:10:00,27.06,27.07,27.05,27.06,9200.0,15.1035,15.1091,15.098,15.1035,9200.0
2006-05-02 13:15:00,27.06,27.07,27.05,27.06,4100.0,15.1035,15.1091,15.098,15.1035,4100.0
2006-05-02 13:20:00,27.06,27.07,27.05,27.05,9300.0,15.1035,15.1091,15.098,15.098,9300.0
2006-05-02 13:25:00,27.03,27.06,27.03,27.06,9800.0,15.0868,15.1035,15.0868,15.1035,9800.0
2006-05-02 13:30:00,27.06,27.09,27.06,27.06,3900.0,15.1035,15.1203,15.1035,15.1035,3900.0
2006-05-02 13:35:00,27.06,27.07,27.05,27.07,3800.0,15.1035,15.1091,15.098,15.1091,3800.0
2006-05-02 13:40:00,27.06,27.1,27.06,27.1,6600.0,15.1035,15.1259,15.1035,15.1259,6600.0
2006-05-02 13:45:00,27.09,27.09,27.08,27.08,1500.0,15.1203,15.1203,15.1147,15.1147,1500.0
2006-05-02 13:50:00,27.08,27.1,27.07,27.1,3500.0,15.1147,15.1259,15.1091,15.1259,3500.0
2006-05-02 13:55:00,27.07,27.08,27.06,27.06,3400.0,15.1091,15.1147,15.1035,15.1035,3400.0
2006-05-02 14:00:00,27.05,27.07,27.05,27.07,17500.0,15.098,15.1091,15.098,15.1091,17500.0
2006-05-02 14:05:00,27.07,27.08,27.05,27.08,5900.0,15.1091,15.1147,15.098,15.1147,5900.0
2006-05-02 14:10:00,27.07,27.07,27.06,27.07,1800.0,15.1091,15.1091,15.1035,15.1091,1800.0
2006-05-02 14:15:00,27.06,27.07,27.06,27.06,3700.0,15.1035,15.1091,15.1035,15.1035,3700.0
2006-05-02 14:20:00,27.06,27.07,27.05,27.07,11900.0,15.1035,15.1091,15.098,15.1091,11900.0
2006-05-02 14:25:00,27.07,27.08,27.07,27.07,4200.0,15.1091,15.1147,15.1091,15.1091,4200.0
2006-05-02 14:30:00,27.07,27.1,27.05,27.06,10500.0,15.1091,15.1259,15.098,15.1035,10500.0
2006-05-02 14:35:00,27.07,27.08,27.07,27.08,7300.0,15.1091,15.1147,15.1091,15.1147,7300.0
2006-05-02 14:40:00,27.07,27.07,27.06,27.07,2500.0,15.1091,15.1091,15.1035,15.1091,2500.0
2006-05-02 14:45:00,27.07,27.09,27.05,27.09,16100.0,15.1091,15.1203,15.098,15.1203,16100.0
2006-05-02 14:50:00,27.08,27.1,27.08,27.09,8600.0,15.1147,15.1259,15.1147,15.1203,8600.0
2006-05-02 14:55:00,27.1,27.1,27.06,27.06,11800.0,15.1259,15.1259,15.1035,15.1035,11800.0
2006-05-02 15:00:00,27.08,27.09,27.07,27.07,8400.0,15.1147,15.1203,15.1091,15.1091,8400.0
2006-05-02 15:05:00,27.07,27.09,27.06,27.08,15400.0,15.1091,15.1203,15.1035,15.1147,15400.0
2006-05-02 15:10:00,27.08,27.11,27.08,27.1,10700.0,15.1147,15.1315,15.1147,15.1259,10700.0
2006-05-02 15:15:00,27.1,27.11,27.08,27.08,5700.0,15.1259,15.1315,15.1147,15.1147,5700.0
2006-05-02 15:20:00,27.08,27.1,27.08,27.08,23700.0,15.1147,15.1259,15.1147,15.1147,23700.0
2006-05-02 15:25:00,27.08,27.09,27.08,27.09,8100.0,15.1147,15.1203,15.1147,15.1203,8100.0
2006-05-02 15:30:00,27.09,27.1,27.07,27.07,16300.0,15.1203,15.1259,15.1091,15.1091,16300.0
2006-05-02 15:35:00,27.06,27.08,27.06,27.08,11300.0,15.1035,15.1147,15.1035,15.1147,11300.0
2006-05-02 15:40:00,27.08,27.1,27.08,27.1,11200.0,15.1147,15.1259,15.1147,15.1259,11200.0
2006-05-02 15:45:00,27.1,27.17,27.09,27.17,25600.0,15.1259,15.1649,15.1203,15.1649,25600.0
2006-05-02 15:50:00,27.16,27.16,27.08,27.08,17100.0,15.1594,15.1594,15.1147,15.1147,17100.0
2006-05-02 15:55:00,27.09,27.1,27.08,27.08,15500.0,15.1203,15.1259,15.1147,15.1147,15500.0
2006-05-03 09:30:00,27.08,27.15,27.08,27.15,6600.0,15.1147,15.1538,15.1147,15.1538,6600.0
2006-05-03 09:35:00,27.15,27.15,27.08,27.08,2900.0,15.1538,15.1538,15.1147,15.1147,2900.0
2006-05-03 09:40:00,27.06,27.07,27.04,27.06,8400.0,15.1035,15.1091,15.0924,15.1035,8400.0
2006-05-03 09:45:00,27.05,27.11,27.05,27.09,6700.0,15.098,15.1315,15.098,15.1203,6700.0
2006-05-03 09:50:00,27.09,27.09,27.06,27.08,5700.0,15.1203,15.1203,15.1035,15.1147,5700.0
2006-05-03 09:55:00,27.06,27.06,27.05,27.05,5000.0,15.1035,15.1035,15.098,15.098,5000.0
2006-05-03 10:00:00,27.06,27.1,27.04,27.05,8000.0,15.1035,15.1259,15.0924,15.098,8000.0
2006-05-03 10:05:00,27.05,27.06,27.03,27.06,8800.0,15.098,15.1035,15.0868,15.1035,8800.0
2006-05-03 10:10:00,27.05,27.08,27.04,27.07,8300.0,15.098,15.1147,15.0924,15.1091,8300.0
2006-05-03 10:15:00,27.08,27.08,27.04,27.04,7800.0,15.1147,15.1147,15.0924,15.0924,7800.0
2006-05-03 10:20:00,27.02,27.03,27.02,27.03,6700.0,15.0812,15.0868,15.0812,15.0868,6700.0
2006-05-03 10:25:00,27.03,27.03,27.01,27.01,8200.0,15.0868,15.0868,15.0756,15.0756,8200.0
2006-05-03 10:30:00,27.01,27.04,27.01,27.04,12300.0,15.0756,15.0924,15.0756,15.0924,12300.0
2006-05-03 10:35:00,27.03,27.04,27.02,27.02,3700.0,15.0868,15.0924,15.0812,15.0812,3700.0
2006-05-03 10:40:00,27.02,27.02,26.97,26.97,9100.0,15.0812,15.0812,15.0533,15.0533,9100.0
2006-05-03 10:45:00,26.97,27.06,26.97,27.06,14600.0,15.0533,15.1035,15.0533,15.1035,14600.0
2006-05-03 10:50:00,27.05,27.06,27.03,27.05,10400.0,15.098,15.1035,15.0868,15.098,10400.0
2006-05-03 10:55:00,27.05,27.07,27.04,27.07,4500.0,15.098,15.1091,15.0924,15.1091,4500.0
2006-05-03 11:00:00,27.07,27.07,27.05,27.06,11700.0,15.1091,15.1091,15.098,15.1035,11700.0
2006-05-03 11:05:00,27.08,27.08,27.04,27.04,5000.0,15.1147,15.1147,15.0924,15.0924,5000.0
2006-05-03 11:10:00,27.04,27.05,27.04,27.05,3600.0,15.0924,15.098,15.0924,15.098,3600.0
2006-05-03 11:15:00,27.05,27.05,27.03,27.03,2700.0,15.098,15.098,15.0868,15.0868,2700.0
2006-05-03 11:20:00,27.03,27.03,27.01,27.02,4400.0,15.0868,15.0868,15.0756,15.0812,4400.0
2006-05-03 11:25:00,27.02,27.03,27.0,27.01,5300.0,15.0812,15.0868,15.0701,15.0756,5300.0
2006-05-03 11:30:00,27.0,27.01,26.99,26.99,4500.0,15.0701,15.0756,15.0645,15.0645,4500.0
2006-05-03 11:35:00,27.0,27.01,26.98,27.01,8600.0,15.0701,15.0756,15.0589,15.0756,8600.0
2006-05-03 11:40:00,27.0,27.02,27.0,27.02,6200.0,15.0701,15.0812,15.0701,15.0812,6200.0
2006-05-03 11:45:00,27.02,27.04,27.02,27.03,4000.0,15.0812,15.0924,15.0812,15.0868,4000.0
2006-05-03 11:50:00,27.05,27.06,27.05,27.06,700.0,15.098,15.1035,15.098,15.1035,700.0
2006-05-03 11:55:00,27.04,27.04,27.02,27.02,3400.0,15.0924,15.0924,15.0812,15.0812,3400.0
2006-05-03 12:00:00,27.02,27.03,27.01,27.01,6900.0,15.0812,15.0868,15.0756,15.0756,6900.0
2006-05-03 12:05:00,27.01,27.02,27.01,27.02,2900.0,15.0756,15.0812,15.0756,15.0812,2900.0
2006-05-03 12:10:00,27.02,27.03,27.01,27.02,8900.0,15.0812,15.0868,15.0756,15.0812,8900.0
2006-05-03 12:15:00,27.02,27.03,27.01,27.01,1400.0,15.0812,15.0868,15.0756,15.0756,1400.0
2006-05-03 12:20:00,27.01,27.02,27.01,27.02,7600.0,15.0756,15.0812,15.0756,15.0812,7600.0
2006-05-03 12:25:00,27.03,27.03,27.01,27.01,2500.0,15.0868,15.0868,15.0756,15.0756,2500.0
2006-05-03 12:30:00,27.02,27.02,27.0,27.01,1900.0,15.0812,15.0812,15.0701,15.0756,1900.0
2006-05-03 12:35:00,27.02,27.03,27.01,27.03,5700.0,15.0812,15.0868,15.0756,15.0868,5700.0
2006-05-03 12:40:00,27.01,27.02,27.01,27.02,600.0,15.0756,15.0812,15.0756,15.0812,600.0
2006-05-03 12:45:00,27.02,27.04,27.02,27.02,4400.0,15.0812,15.0924,15.0812,15.0812,4400.0
2006-05-03 12:50:00,27.03,27.05,27.02,27.05,4000.0,15.0868,15.098,15.0812,15.098,4000.0
2006-05-03 12:55:00,27.05,27.05,27.03,27.03,1700.0,15.098,15.098,15.0868,15.0868,1700.0
2006-05-03 13:00:00,27.03,27.06,27.02,27.06,4700.0,15.0868,15.1035,15.0812,15.1035,4700.0
2006-05-03 13:05:00,27.06,27.08,27.06,27.08,4700.0,15.1035,15.1147,15.1035,15.1147,4700.0
2006-05-03 13:10:00,27.07,27.07,27.06,27.07,5100.0,15.1091,15.1091,15.1035,15.1091,5100.0
2006-05-03 13:15:00,27.07,27.1,27.07,27.1,3700.0,15.1091,15.1259,15.1091,15.1259,3700.0
2006-05-03 13:20:00,27.09,27.1,27.08,27.09,1200.0,15.1203,15.1259,15.1147,15.1203,1200.0
2006-05-03 13:25:00,27.09,27.1,27.09,27.09,5600.0,15.1203,15.1259,15.1203,15.1203,5600.0
2006-05-03 13:30:00,27.09,27.11,27.08,27.11,8700.0,15.1203,15.1315,15.1147,15.1315,8700.0
2006-05-03 13:35:00,27.1,27.11,27.08,27.09,3800.0,15.1259,15.1315,15.1147,15.1203,3800.0
2006-05-03 13:40:00,27.09,27.09,27.07,27.08,3600.0,15.1203,15.1203,15.1091,15.1147,3600.0
2006-05-03 13:45:00,27.08,27.09,27.05,27.05,4500.0,15.1147,15.1203,15.098,15.098,4500.0
2006-05-03 13:50:00,27.05,27.07,27.03,27.07,7300.0,15.098,15.1091,15.0868,15.1091,7300.0
2006-05-03 13:55:00,27.07,27.07,27.04,27.04,2700.0,15.1091,15.1091,15.0924,15.0924,2700.0
2006-05-03 14:00:00,27.03,27.04,27.02,27.02,2700.0,15.0868,15.0924,15.0812,15.0812,2700.0
2006-05-03 14:05:00,27.03,27.03,27.01,27.03,6600.0,15.0868,15.0868,15.0756,15.0868,6600.0
2006-05-03 14:10:00,27.03,27.03,27.01,27.01,2900.0,15.0868,15.0868,15.0756,15.0756,2900.0
2006-05-03 14:15:00,27.01,27.02,27.0,27.01,9600.0,15.0756,15.0812,15.0701,15.0756,9600.0
2006-05-03 14:20:00,27.01,27.03,27.0,27.03,5300.0,15.0756,15.0868,15.0701,15.0868,5300.0
2006-05-03 14:25:00,27.03,27.03,27.02,27.02,1300.0,15.0868,15.0868,15.0812,15.0812,1300.0
2006-05-03 14:30:00,27.02,27.02,27.0,27.02,5800.0,15.0812,15.0812,15.0701,15.0812,5800.0
2006-05-03 14:35:00,27.01,27.02,27.0,27.01,5000.0,15.0756,15.0812,15.0701,15.0756,5000.0
2006-05-03 14:40:00,27.01,27.02,27.01,27.02,8600.0,15.0756,15.0812,15.0756,15.0812,8600.0
2006-05-03 14:45:00,27.03,27.03,27.0,27.01,5900.0,15.0868,15.0868,15.0701,15.0756,5900.0
2006-05-03 14:50:00,27.01,27.01,27.01,27.01,4700.0,15.0756,15.0756,15.0756,15.0756,4700.0
2006-05-03 14:55:00,27.01,27.01,27.0,27.01,2800.0,15.0756,15.0756,15.0701,15.0756,2800.0
2006-05-03 15:00:00,27.01,27.01,27.0,27.01,5500.0,15.0756,15.0756,15.0701,15.0756,5500.0
2006-05-03 15:05:00,27.01,27.01,27.0,27.01,3200.0,15.0756,15.0756,15.0701,15.0756,3200.0
2006-05-03 15:10:00,27.01,27.01,27.0,27.0,7200.0,15.0756,15.0756,15.0701,15.0701,7200.0
2006-05-03 15:15:00,27.0,27.01,27.0,27.01,2100.0,15.0701,15.0756,15.0701,15.0756,2100.0
2006-05-03 15:20:00,27.0,27.01,27.0,27.01,2400.0,15.0701,15.0756,15.0701,15.0756,2400.0
2006-05-03 15:25:00,27.0,27.01,27.0,27.0,8500.0,15.0701,15.0756,15.0701,15.0701,8500.0
2006-05-03 15:30:00,27.01,27.01,27.0,27.0,9500.0,15.0756,15.0756,15.0701,15.0701,9500.0
2006-05-03 15:35:00,27.01,27.01,27.0,27.01,22700.0,15.0756,15.0756,15.0701,15.0756,22700.0
2006-05-03 15:40:00,27.01,27.01,27.0,27.01,15600.0,15.0756,15.0756,15.0701,15.0756,15600.0
2006-05-03 15:45:00,27.01,27.01,27.0,27.0,11400.0,15.0756,15.0756,15.0701,15.0701,11400.0
2006-05-03 15:50:00,27.01,27.01,27.0,27.0,13700.0,15.0756,15.0756,15.0701,15.0701,13700.0
2006-05-03 15:55:00,27.0,27.01,27.0,27.0,37300.0,15.0701,15.0756,15.0701,15.0701,37300.0
2006-05-04 09:30:00,27.0,27.03,27.0,27.03,10600.0,15.0701,15.0868,15.0701,15.0868,10600.0
2006-05-04 09:35:00,27.05,27.05,27.0,27.02,14500.0,15.098,15.098,15.0701,15.0812,14500.0
2006-05-04 09:40:00,27.05,27.1,27.02,27.1,14500.0,15.098,15.1259,15.0812,15.1259,14500.0
2006-05-04 09:45:00,27.1,27.13,27.08,27.09,6800.0,15.1259,15.1426,15.1147,15.1203,6800.0
2006-05-04 09:50:00,27.09,27.09,27.04,27.04,14200.0,15.1203,15.1203,15.0924,15.0924,14200.0
2006-05-04 09:55:00,27.04,27.05,27.03,27.04,4600.0,15.0924,15.098,15.0868,15.0924,4600.0
2006-05-04 10:00:00,27.03,27.12,27.03,27.08,9900.0,15.0868,15.137,15.0868,15.1147,9900.0
2006-05-04 10:05:00,27.07,27.1,27.05,27.07,5200.0,15.1091,15.1259,15.098,15.1091,5200.0
2006-05-04 10:10:00,27.04,27.07,27.04,27.07,5600.0,15.0924,15.1091,15.0924,15.1091,5600.0
2006-05-04 10:15:00,27.07,27.07,27.05,27.05,6300.0,15.1091,15.1091,15.098,15.098,6300.0
2006-05-04 10:20:00,27.04,27.05,27.03,27.03,1800.0,15.0924,15.098,15.0868,15.0868,1800.0
2006-05-04 10:25:00,27.03,27.03,27.02,27.02,6100.0,15.0868,15.0868,15.0812,15.0812,6100.0
2006-05-04 10:30:00,27.02,27.04,27.02,27.03,3500.0,15.0812,15.0924,15.0812,15.0868,3500.0
2006-05-04 10:35:00,27.03,27.03,27.02,27.03,4300.0,15.0868,15.0868,15.0812,15.0868,4300.0
2006-05-04 10:40:00,27.04,27.05,27.03,27.05,4700.0,15.0924,15.098,15.0868,15.098,4700.0
2006-05-04 10:45:00,27.03,27.06,27.03,27.05,2100.0,15.0868,15.1035,15.0868,15.098,2100.0
2006-05-04 10:50:00,27.05,27.06,27.05,27.05,5900.0,15.098,15.1035,15.098,15.098,5900.0
2006-05-04 10:55:00,27.05,27.06,27.05,27.06,1700.0,15.098,15.1035,15.098,15.1035,1700.0
2006-05-04 11:00:00,27.05,27.1,27.05,27.1,3600.0,15.098,15.1259,15.098,15.1259,3600.0
2006-05-04 11:05:00,27.09,27.1,27.09,27.1,6000.0,15.1203,15.1259,15.1203,15.1259,6000.0
2006-05-04 11:10:00,27.12,27.16,27.12,27.16,22300.0,15.137,15.1594,15.137,15.1594,22300.0
2006-05-04 11:15:00,27.16,27.16,27.12,27.13,5500.0,15.1594,15.1594,15.137,15.1426,5500.0
2006-05-04 11:20:00,27.13,27.19,27.13,27.19,10600.0,15.1426,15.1761,15.1426,15.1761,10600.0
2006-05-04 11:25:00,27.19,27.21,27.19,27.2,4300.0,15.1761,15.1873,15.1761,15.1817,4300.0
2006-05-04 11:30:00,27.2,27.23,27.19,27.22,21000.0,15.1817,15.1984,15.1761,15.1929,21000.0
2006-05-04 11:35:00,27.23,27.24,27.23,27.23,9300.0,15.1984,15.204,15.1984,15.1984,9300.0
2006-05-04 11:40:00,27.24,27.26,27.22,27.26,41600.0,15.204,15.2152,15.1929,15.2152,41600.0
2006-05-04 11:45:00,27.26,27.28,27.25,27.26,14500.0,15.2152,15.2263,15.2096,15.2152,14500.0
2006-05-04 11:50:00,27.25,27.26,27.24,27.24,6300.0,15.2096,15.2152,15.204,15.204,6300.0
2006-05-04 11:55:00,27.24,27.25,27.24,27.25,3700.0,15.204,15.2096,15.204,15.2096,3700.0
2006-05-04 12:00:00,27.25,27.25,27.22,27.24,6900.0,15.2096,15.2096,15.1929,15.204,6900.0
2006-05-04 12:05:00,27.23,27.24,27.23,27.23,3000.0,15.1984,15.204,15.1984,15.1984,3000.0
2006-05-04 12:10:00,27.23,27.26,27.23,27.26,8700.0,15.1984,15.2152,15.1984,15.2152,8700.0
2006-05-04 12:15:00,27.25,27.25,27.21,27.22,55200.0,15.2096,15.2096,15.1873,15.1929,55200.0
2006-05-04 12:20:00,27.22,27.24,27.21,27.22,6400.0,15.1929,15.204,15.1873,15.1929,6400.0
2006-05-04 12:25:00,27.21,27.21,27.21,27.21,1300.0,15.1873,15.1873,15.1873,15.1873,1300.0
2006-05-04 12:30:00,27.21,27.22,27.19,27.2,4500.0,15.1873,15.1929,15.1761,15.1817,4500.0
2006-05-04 12:35:00,27.19,27.23,27.19,27.23,5600.0,15.1761,15.1984,15.1761,15.1984,5600.0
2006-05-04 12:40:00,27.23,27.24,27.23,27.24,3500.0,15.1984,15.204,15.1984,15.204,3500.0
2006-05-04 12:45:00,27.24,27.25,27.24,27.25,6100.0,15.204,15.2096,15.204,15.2096,6100.0
2006-05-04 12:50:00,27.25,27.25,27.24,27.24,1700.0,15.2096,15.2096,15.204,15.204,1700.0
2006-05-04 12:55:00,27.23,27.23,27.22,27.22,3000.0,15.1984,15.1984,15.1929,15.1929,3000.0
2006-05-04 13:00:00,27.24,27.24,27.23,27.23,8500.0,15.204,15.204,15.1984,15.1984,8500.0
2006-05-04 13:05:00,27.24,27.24,27.24,27.24,1800.0,15.204,15.204,15.204,15.204,1800.0
2006-05-04 13:10:00,27.23,27.25,27.22,27.25,3300.0,15.1984,15.2096,15.1929,15.2096,3300.0
2006-05-04 13:15:00,27.24,27.26,27.24,27.24,300.0,15.204,15.2152,15.204,15.204,300.0
2006-05-04 13:20:00,27.25,27.25,27.24,27.24,1400.0,15.2096,15.2096,15.204,15.204,1400.0
2006-05-04 13:25:00,27.23,27.24,27.23,27.23,4600.0,15.1984,15.204,15.1984,15.1984,4600.0
2006-05-04 13:30:00,27.23,27.24,27.23,27.24,4000.0,15.1984,15.204,15.1984,15.204,4000.0
2006-05-04 13:35:00,27.24,27.25,27.23,27.23,4300.0,15.204,15.2096,15.1984,15.1984,4300.0
2006-05-04 13:40:00,27.24,27.24,27.24,27.24,7300.0,15.204,15.204,15.204,15.204,7300.0
2006-05-04 13:45:00,27.24,27.25,27.23,27.25,4100.0,15.204,15.2096,15.1984,15.2096,4100.0
2006-05-04 13:50:00,27.25,27.26,27.23,27.26,4000.0,15.2096,15.2152,15.1984,15.2152,4000.0
2006-05-04 13:55:00,27.24,27.25,27.24,27.25,1000.0,15.204,15.2096,15.204,15.2096,1000.0
2006-05-04 14:00:00,27.24,27.25,27.24,27.25,5800.0,15.204,15.2096,15.204,15.2096,5800.0
2006-05-04 14:05:00,27.26,27.26,27.24,27.24,4500.0,15.2152,15.2152,15.204,15.204,4500.0
2006-05-04 14:10:00,27.24,27.27,27.24,27.27,6200.0,15.204,15.2208,15.204,15.2208,6200.0
2006-05-04 14:15:00,27.27,27.27,27.27,27.27,2600.0,15.2208,15.2208,15.2208,15.2208,2600.0
2006-05-04 14:20:00,27.27,27.27,27.25,27.26,3800.0,15.2208,15.2208,15.2096,15.2152,3800.0
2006-05-04 14:25:00,27.26,27.26,27.25,27.25,6200.0,15.2152,15.2152,15.2096,15.2096,6200.0
2006-05-04 14:30:00,27.25,27.26,27.25,27.25,4200.0,15.2096,15.2152,15.2096,15.2096,4200.0
2006-05-04 14:35:00,27.25,27.26,27.24,27.24,3400.0,15.2096,15.2152,15.204,15.204,3400.0
2006-05-04 14:40:00,27.24,27.25,27.24,27.25,3000.0,15.204,15.2096,15.204,15.2096,3000.0
2006-05-04 14:45:00,27.25,27.25,27.24,27.25,9600.0,15.2096,15.2096,15.204,15.2096,9600.0
2006-05-04 14:50:00,27.24,27.24,27.22,27.23,1700.0,15.204,15.204,15.1929,15.1984,1700.0
2006-05-04 14:55:00,27.23,27.24,27.22,27.24,8300.0,15.1984,15.204,15.1929,15.204,8300.0
2006-05-04 15:00:00,27.25,27.26,27.25,27.25,2200.0,15.2096,15.2152,15.2096,15.2096,2200.0
2006-05-04 15:05:00,27.25,27.26,27.24,27.24,6300.0,15.2096,15.2152,15.204,15.204,6300.0
2006-05-04 15:10:00,27.24,27.25,27.23,27.24,7600.0,15.204,15.2096,15.1984,15.204,7600.0
2006-05-04 15:15:00,27.24,27.25,27.23,27.23,5700.0,15.204,15.2096,15.1984,15.1984,5700.0
2006-05-04 15:20:00,27.23,27.27,27.23,27.24,7500.0,15.1984,15.2208,15.1984,15.204,7500.0
2006-05-04 15:25:00,27.24,27.25,27.22,27.23,6200.0,15.204,15.2096,15.1929,15.1984,6200.0
2006-05-04 15:30:00,27.23,27.25,27.22,27.22,5000.0,15.1984,15.2096,15.1929,15.1929,5000.0
2006-05-04 15:35:00,27.23,27.24,27.22,27.24,8600.0,15.1984,15.204,15.1929,15.204,8600.0
2006-05-04 15:40:00,27.23,27.24,27.22,27.23,17900.0,15.1984,15.204,15.1929,15.1984,17900.0
2006-05-04 15:45:00,27.23,27.23,27.22,27.23,4500.0,15.1984,15.1984,15.1929,15.1984,4500.0
2006-05-04 15:50:00,27.22,27.23,27.2,27.2,4600.0,15.1929,15.1984,15.1817,15.1817,4600.0
2006-05-04 15:55:00,27.2,27.21,27.17,27.18,21200.0,15.1817,15.1873,15.1649,15.1705,21200.0
2006-05-05 09:30:00,27.21,27.21,27.18,27.19,9500.0,15.1873,15.1873,15.1705,15.1761,9500.0
2006-05-05 09:35:00,27.2,27.26,27.2,27.23,5400.0,15.1817,15.2152,15.1817,15.1984,5400.0
2006-05-05 09:40:00,27.23,27.28,27.23,27.28,6800.0,15.1984,15.2263,15.1984,15.2263,6800.0
2006-05-05 09:45:00,27.25,27.25,27.2,27.2,8800.0,15.2096,15.2096,15.1817,15.1817,8800.0
2006-05-05 09:50:00,27.19,27.2,27.11,27.13,8600.0,15.1761,15.1817,15.1315,15.1426,8600.0
2006-05-05 09:55:00,27.12,27.13,27.05,27.08,6400.0,15.137,15.1426,15.098,15.1147,6400.0
2006-05-05 10:00:00,27.08,27.13,27.05,27.05,86400.0,15.1147,15.1426,15.098,15.098,86400.0
2006-05-05 10:05:00,27.04,27.09,27.04,27.06,12100.0,15.0924,15.1203,15.0924,15.1035,12100.0
2006-05-05 10:10:00,27.08,27.08,27.01,27.03,900.0,15.1147,15.1147,15.0756,15.0868,900.0
2006-05-05 10:15:00,27.03,27.03,26.97,27.0,9900.0,15.0868,15.0868,15.0533,15.0701,9900.0
2006-05-05 10:20:00,27.0,27.0,26.97,26.97,6600.0,15.0701,15.0701,15.0533,15.0533,6600.0
2006-05-05 10:25:00,26.96,26.96,26.94,26.94,4200.0,15.0477,15.0477,15.0366,15.0366,4200.0
2006-05-05 10:30:00,26.95,26.98,26.94,26.97,3200.0,15.0422,15.0589,15.0366,15.0533,3200.0
2006-05-05 10:35:00,26.98,27.07,26.98,27.07,30900.0,15.0589,15.1091,15.0589,15.1091,30900.0
2006-05-05 10:40:00,27.06,27.08,27.06,27.08,8700.0,15.1035,15.1147,15.1035,15.1147,8700.0
2006-05-05 10:45:00,27.07,27.08,27.06,27.06,3700.0,15.1091,15.1147,15.1035,15.1035,3700.0
2006-05-05 10:50:00,27.06,27.07,27.06,27.07,1400.0,15.1035,15.1091,15.1035,15.1091,1400.0
2006-05-05 10:55:00,27.07,27.08,27.07,27.07,4000.0,15.1091,15.1147,15.1091,15.1091,4000.0
2006-05-05 11:00:00,27.07,27.08,27.06,27.08,7000.0,15.1091,15.1147,15.1035,15.1147,7000.0
2006-05-05 11:05:00,27.06,27.07,27.05,27.05,5300.0,15.1035,15.1091,15.098,15.098,5300.0
2006-05-05 11:10:00,27.06,27.06,27.04,27.04,7700.0,15.1035,15.1035,15.0924,15.0924,7700.0
2006-05-05 11:15:00,27.04,27.06,27.04,27.04,3300.0,15.0924,15.1035,15.0924,15.0924,3300.0
2006-05-05 11:20:00,27.04,27.05,27.03,27.05,6100.0,15.0924,15.098,15.0868,15.098,6100.0
2006-05-05 11:25:00,27.04,27.06,27.04,27.06,500.0,15.0924,15.1035,15.0924,15.1035,500.0
2006-05-05 11:30:00,27.05,27.06,27.04,27.04,1400.0,15.098,15.1035,15.0924,15.0924,1400.0
2006-05-05 11:35:00,27.04,27.09,27.04,27.09,13400.0,15.0924,15.1203,15.0924,15.1203,13400.0
2006-05-05 11:40:00,27.09,27.09,27.06,27.06,1900.0,15.1203,15.1203,15.1035,15.1035,1900.0
2006-05-05 11:45:00,27.06,27.06,27.05,27.05,3200.0,15.1035,15.1035,15.098,15.098,3200.0
2006-05-05 11:50:00,27.05,27.06,27.02,27.03,10200.0,15.098,15.1035,15.0812,15.0868,10200.0
2006-05-05 11:55:00,27.02,27.03,27.02,27.03,6500.0,15.0812,15.0868,15.0812,15.0868,6500.0
2006-05-05 12:00:00,27.03,27.03,27.01,27.01,3600.0,15.0868,15.0868,15.0756,15.0756,3600.0
2006-05-05 12:05:00,27.01,27.01,26.99,27.0,2000.0,15.0756,15.0756,15.0645,15.0701,2000.0
2006-05-05 12:10:00,26.99,27.01,26.99,27.0,5400.0,15.0645,15.0756,15.0645,15.0701,5400.0
2006-05-05 12:15:00,27.0,27.0,26.98,27.0,1000.0,15.0701,15.0701,15.0589,15.0701,1000.0
2006-05-05 12:20:00,26.98,26.99,26.98,26.99,8100.0,15.0589,15.0645,15.0589,15.0645,8100.0
2006-05-05 12:25:00,26.99,26.99,26.96,26.96,2700.0,15.0645,15.0645,15.0477,15.0477,2700.0
2006-05-05 12:30:00,26.96,26.97,26.96,26.97,2500.0,15.0477,15.0533,15.0477,15.0533,2500.0
2006-05-05 12:35:00,26.95,26.96,26.95,26.95,3600.0,15.0422,15.0477,15.0422,15.0422,3600.0
2006-05-05 12:40:00,26.96,26.96,26.93,26.93,1600.0,15.0477,15.0477,15.031,15.031,1600.0
2006-05-05 12:45:00,26.93,26.94,26.93,26.93,3500.0,15.031,15.0366,15.031,15.031,3500.0
2006-05-05 12:50:00,26.94,26.94,26.93,26.94,1900.0,15.0366,15.0366,15.031,15.0366,1900.0
2006-05-05 12:55:00,26.94,26.94,26.94,26.94,2600.0,15.0366,15.0366,15.0366,15.0366,2600.0
2006-05-05 13:00:00,26.94,26.94,26.93,26.94,3900.0,15.0366,15.0366,15.031,15.0366,3900.0
2006-05-05 13:05:00,26.94,26.94,26.92,26.92,3000.0,15.0366,15.0366,15.0254,15.0254,3000.0
2006-05-05 13:10:00,26.92,26.94,26.92,26.94,4500.0,15.0254,15.0366,15.0254,15.0366,4500.0
2006-05-05 13:15:00,26.94,26.94,26.93,26.93,800.0,15.0366,15.0366,15.031,15.031,800.0
2006-05-05 13:20:00,26.94,26.97,26.94,26.96,6800.0,15.0366,15.0533,15.0366,15.0477,6800.0
2006-05-05 13:25:00,26.96,26.97,26.96,26.96,2400.0,15.0477,15.0533,15.0477,15.0477,2400.0
2006-05-05 13:30:00,26.97,26.97,26.96,26.97,4200.0,15.0533,15.0533,15.0477,15.0533,4200.0
2006-05-05 13:35:00,26.96,26.99,26.96,26.99,2600.0,15.0477,15.0645,15.0477,15.0645,2600.0
2006-05-05 13:40:00,26.99,26.99,26.97,26.98,9200.0,15.0645,15.0645,15.0533,15.0589,9200.0
2006-05-05 13:45:00,26.98,26.98,26.97,26.97,7600.0,15.0589,15.0589,15.0533,15.0533,7600.0
2006-05-05 13:50:00,26.98,26.98,26.94,26.95,10100.0,15.0589,15.0589,15.0366,15.0422,10100.0
2006-05-05 13:55:00,26.94,26.95,26.93,26.93,1800.0,15.0366,15.0422,15.031,15.031,1800.0
2006-05-05 14:00:00,26.93,26.94,26.92,26.94,7200.0,15.031,15.0366,15.0254,15.0366,7200.0
2006-05-05 14:05:00,26.94,26.94,26.93,26.93,4100.0,15.0366,15.0366,15.031,15.031,4100.0
2006-05-05 14:10:00,26.93,26.97,26.93,26.95,7600.0,15.031,15.0533,15.031,15.0422,7600.0
2006-05-05 14:15:00,26.94,26.94,26.94,26.94,2600.0,15.0366,15.0366,15.0366,15.0366,2600.0
2006-05-05 14:20:00,26.94,26.96,26.94,26.95,9000.0,15.0366,15.0477,15.0366,15.0422,9000.0
2006-05-05 14:25:00,26.96,26.96,26.94,26.94,3000.0,15.0477,15.0477,15.0366,15.0366,3000.0
2006-05-05 14:30:00,26.95,26.95,26.94,26.94,3500.0,15.0422,15.0422,15.0366,15.0366,3500.0
2006-05-05 14:35:00,26.94,26.95,26.94,26.95,4300.0,15.0366,15.0422,15.0366,15.0422,4300.0
2006-05-05 14:40:00,26.94,26.95,26.93,26.94,8300.0,15.0366,15.0422,15.031,15.0366,8300.0
2006-05-05 14:45:00,26.95,26.96,26.95,26.96,9900.0,15.0422,15.0477,15.0422,15.0477,9900.0
2006-05-05 14:50:00,26.96,26.97,26.94,26.95,6600.0,15.0477,15.0533,15.0366,15.0422,6600.0
2006-05-05 14:55:00,26.95,26.96,26.94,26.96,8200.0,15.0422,15.0477,15.0366,15.0477,8200.0
2006-05-05 15:00:00,26.95,26.95,26.94,26.94,6200.0,15.0422,15.0422,15.0366,15.0366,6200.0
2006-05-05 15:05:00,26.94,26.95,26.94,26.95,4500.0,15.0366,15.0422,15.0366,15.0422,4500.0
2006-05-05 15:10:00,26.95,26.95,26.94,26.95,2800.0,15.0422,15.0422,15.0366,15.0422,2800.0
2006-05-05 15:15:00,26.94,26.95,26.94,26.95,2800.0,15.0366,15.0422,15.0366,15.0422,2800.0
2006-05-05 15:20:00,26.95,26.95,26.93,26.94,4800.0,15.0422,15.0422,15.031,15.0366,4800.0
2006-05-05 15:25:00,26.93,26.94,26.91,26.91,5800.0,15.031,15.0366,15.0198,15.0198,5800.0
2006-05-05 15:30:00,26.91,26.94,26.91,26.93,8600.0,15.0198,15.0366,15.0198,15.031,8600.0
2006-05-05 15:35:00,26.94,26.96,26.94,26.96,5900.0,15.0366,15.0477,15.0366,15.0477,5900.0
2006-05-05 15:40:00,26.95,26.96,26.93,26.93,11800.0,15.0422,15.0477,15.031,15.031,11800.0
2006-05-05 15:45:00,26.93,26.94,26.92,26.92,6700.0,15.031,15.0366,15.0254,15.0254,6700.0
2006-05-05 15:50:00,26.92,26.93,26.92,26.92,5600.0,15.0254,15.031,15.0254,15.0254,5600.0
2006-05-05 15:55:00,26.92,26.93,26.92,26.93,9200.0,15.0254,15.031,15.0254,15.031,9200.0
2006-05-08 09:30:00,26.93,26.98,26.89,26.98,9600.0,15.031,15.0589,15.0087,15.0589,9600.0
2006-05-08 09:35:00,26.97,27.06,26.95,27.02,9800.0,15.0533,15.1035,15.0422,15.0812,9800.0
2006-05-08 09:40:00,27.02,27.09,27.02,27.08,10900.0,15.0812,15.1203,15.0812,15.1147,10900.0
2006-05-08 09:45:00,27.08,27.09,27.04,27.04,6600.0,15.1147,15.1203,15.0924,15.0924,6600.0
2006-05-08 09:50:00,27.01,27.01,26.97,26.97,3400.0,15.0756,15.0756,15.0533,15.0533,3400.0
2006-05-08 09:55:00,26.92,26.96,26.92,26.93,1500.0,15.0254,15.0477,15.0254,15.031,1500.0
2006-05-08 10:00:00,26.92,26.96,26.92,26.93,2200.0,15.0254,15.0477,15.0254,15.031,2200.0
2006-05-08 10:05:00,26.93,26.96,26.93,26.96,3100.0,15.031,15.0477,15.031,15.0477,3100.0
2006-05-08 10:10:00,26.94,27.01,26.93,27.0,7400.0,15.0366,15.0756,15.031,15.0701,7400.0
2006-05-08 10:15:00,27.01,27.02,27.0,27.0,7900.0,15.0756,15.0812,15.0701,15.0701,7900.0
2006-05-08 10:20:00,27.01,27.01,27.01,27.01,1600.0,15.0756,15.0756,15.0756,15.0756,1600.0
2006-05-08 10:25:00,27.02,27.02,27.01,27.02,2200.0,15.0812,15.0812,15.0756,15.0812,2200.0
2006-05-08 10:30:00,27.0,27.0,26.96,26.96,4000.0,15.0701,15.0701,15.0477,15.0477,4000.0
2006-05-08 10:35:00,26.97,27.01,26.97,27.01,3700.0,15.0533,15.0756,15.0533,15.0756,3700.0
2006-05-08 10:40:00,27.01,27.03,27.01,27.02,4800.0,15.0756,15.0868,15.0756,15.0812,4800.0
2006-05-08 10:45:00,27.03,27.05,27.03,27.04,3400.0,15.0868,15.098,15.0868,15.0924,3400.0
2006-05-08 10:50:00,27.05,27.05,27.04,27.04,3500.0,15.098,15.098,15.0924,15.0924,3500.0
2006-05-08 10:55:00,27.04,27.05,27.01,27.03,12900.0,15.0924,15.098,15.0756,15.0868,12900.0
2006-05-08 11:00:00,27.03,27.03,27.01,27.02,2700.0,15.0868,15.0868,15.0756,15.0812,2700.0
2006-05-08 11:05:00,27.03,27.04,27.02,27.04,2500.0,15.0868,15.0924,15.0812,15.0924,2500.0
2006-05-08 11:10:00,27.03,27.04,27.02,27.02,3300.0,15.0868,15.0924,15.0812,15.0812,3300.0
2006-05-08 11:15:00,27.03,27.03,27.02,27.03,4300.0,15.0868,15.0868,15.0812,15.0868,4300.0
2006-05-08 11:20:00,27.02,27.03,27.0,27.0,8600.0,15.0812,15.0868,15.0701,15.0701,8600.0
2006-05-08 11:25:00,26.99,27.0,26.98,27.0,2800.0,15.0645,15.0701,15.0589,15.0701,2800.0
2006-05-08 11:30:00,26.98,27.0,26.95,26.97,3700.0,15.0589,15.0701,15.0422,15.0533,3700.0
2006-05-08 11:35:00,26.99,27.01,26.98,27.01,3900.0,15.0645,15.0756,15.0589,15.0756,3900.0
2006-05-08 11:40:00,27.01,27.02,27.01,27.02,2000.0,15.0756,15.0812,15.0756,15.0812,2000.0
2006-05-08 11:45:00,27.02,27.04,27.02,27.03,3100.0,15.0812,15.0924,15.0812,15.0868,3100.0
2006-05-08 11:50:00,27.04,27.04,27.02,27.03,400.0,15.0924,15.0924,15.0812,15.0868,400.0
2006-05-08 11:55:00,27.03,27.03,27.01,27.02,2400.0,15.0868,15.0868,15.0756,15.0812,2400.0
2006-05-08 12:00:00,27.03,27.03,27.03,27.03,1100.0,15.0868,15.0868,15.0868,15.0868,1100.0
2006-05-08 12:05:00,27.03,27.05,27.02,27.05,10700.0,15.0868,15.098,15.0812,15.098,10700.0
2006-05-08 12:10:00,27.04,27.04,27.03,27.04,2100.0,15.0924,15.0924,15.0868,15.0924,2100.0
2006-05-08 12:15:00,27.04,27.05,27.03,27.03,4600.0,15.0924,15.098,15.0868,15.0868,4600.0
2006-05-08 12:20:00,27.04,27.05,27.03,27.04,4400.0,15.0924,15.098,15.0868,15.0924,4400.0
2006-05-08 12:25:00,27.05,27.05,27.03,27.03,1800.0,15.098,15.098,15.0868,15.0868,1800.0
2006-05-08 12:30:00,27.04,27.05,27.02,27.02,4500.0,15.0924,15.098,15.0812,15.0812,4500.0
2006-05-08 12:35:00,27.03,27.05,27.03,27.03,4800.0,15.0868,15.098,15.0868,15.0868,4800.0
2006-05-08 12:40:00,27.03,27.04,27.03,27.04,2300.0,15.0868,15.0924,15.0868,15.0924,2300.0
2006-05-08 12:45:00,27.04,27.04,27.03,27.04,1600.0,15.0924,15.0924,15.0868,15.0924,1600.0
2006-05-08 12:50:00,27.04,27.05,27.04,27.05,4800.0,15.0924,15.098,15.0924,15.098,4800.0
2006-05-08 12:55:00,27.05,27.05,27.04,27.04,1600.0,15.098,15.098,15.0924,15.0924,1600.0
2006-05-08 13:00:00,27.04,27.05,27.04,27.04,5700.0,15.0924,15.098,15.0924,15.0924,5700.0
2006-05-08 13:05:00,27.04,27.05,27.04,27.05,1600.0,15.0924,15.098,15.0924,15.098,1600.0
2006-05-08 13:10:00,27.05,27.05,27.04,27.04,1700.0,15.098,15.098,15.0924,15.0924,1700.0
2006-05-08 13:15:00,27.04,27.05,27.04,27.04,2200.0,15.0924,15.098,15.0924,15.0924,2200.0
2006-05-08 13:20:00,27.05,27.05,27.04,27.04,1400.0,15.098,15.098,15.0924,15.0924,1400.0
2006-05-08 13:25:00,27.04,27.05,27.04,27.04,3700.0,15.0924,15.098,15.0924,15.0924,3700.0
2006-05-08 13:30:00,27.03,27.04,27.03,27.04,500.0,15.0868,15.0924,15.0868,15.0924,500.0
2006-05-08 13:35:00,27.04,27.04,27.03,27.03,1700.0,15.0924,15.0924,15.0868,15.0868,1700.0
2006-05-08 13:40:00,27.04,27.04,27.04,27.04,1500.0,15.0924,15.0924,15.0924,15.0924,1500.0
2006-05-08 13:45:00,27.03,27.04,27.03,27.04,2100.0,15.0868,15.0924,15.0868,15.0924,2100.0
2006-05-08 13:50:00,27.04,27.04,27.03,27.03,1600.0,15.0924,15.0924,15.0868,15.0868,1600.0
2006-05-08 13:55:00,27.04,27.04,27.02,27.02,1800.0,15.0924,15.0924,15.0812,15.0812,1800.0
2006-05-08 14:00:00,27.03,27.03,27.02,27.02,2000.0,15.0868,15.0868,15.0812,15.0812,2000.0
2006-05-08 14:05:00,27.02,27.03,27.02,27.03,2600.0,15.0812,15.0868,15.0812,15.0868,2600.0
2006-05-08 14:10:00,27.02,27.03,27.02,27.03,800.0,15.0812,15.0868,15.0812,15.0868,800.0
2006-05-08 14:15:00,27.03,27.03,27.03,27.03,4700.0,15.0868,15.0868,15.0868,15.0868,4700.0
2006-05-08 14:20:00,27.03,27.03,27.02,27.03,1500.0,15.0868,15.0868,15.0812,15.0868,1500.0
2006-05-08 14:25:00,27.02,27.03,27.02,27.03,1500.0,15.0812,15.0868,15.0812,15.0868,1500.0
2006-05-08 14:30:00,27.02,27.03,27.02,27.02,1100.0,15.0812,15.0868,15.0812,15.0812,1100.0
2006-05-08 14:35:00,27.02,27.03,27.02,27.02,3700.0,15.0812,15.0868,15.0812,15.0812,3700.0
2006-05-08 14:40:00,27.02,27.02,27.0,27.01,10000.0,15.0812,15.0812,15.0701,15.0756,10000.0
2006-05-08 14:45:00,27.01,27.02,27.01,27.01,3300.0,15.0756,15.0812,15.0756,15.0756,3300.0
2006-05-08 14:50:00,27.02,27.03,27.02,27.03,3800.0,15.0812,15.0868,15.0812,15.0868,3800.0
2006-05-08 14:55:00,27.03,27.05,27.03,27.05,2700.0,15.0868,15.098,15.0868,15.098,2700.0
2006-05-08 15:00:00,27.05,27.05,27.03,27.05,7500.0,15.098,15.098,15.0868,15.098,7500.0
2006-05-08 15:05:00,27.05,27.05,27.04,27.05,2500.0,15.098,15.098,15.0924,15.098,2500.0
2006-05-08 15:10:00,27.04,27.04,27.03,27.04,4400.0,15.0924,15.0924,15.0868,15.0924,4400.0
2006-05-08 15:15:00,27.03,27.03,27.02,27.02,2800.0,15.0868,15.0868,15.0812,15.0812,2800.0
2006-05-08 15:20:00,27.02,27.03,27.02,27.03,3500.0,15.0812,15.0868,15.0812,15.0868,3500.0
2006-05-08 15:25:00,27.03,27.03,27.01,27.02,4700.0,15.0868,15.0868,15.0756,15.0812,4700.0
2006-05-08 15:30:00,27.02,27.02,27.01,27.01,4500.0,15.0812,15.0812,15.0756,15.0756,4500.0
2006-05-08 15:35:00,27.02,27.02,27.01,27.02,6700.0,15.0812,15.0812,15.0756,15.0812,6700.0
2006-05-08 15:40:00,27.02,27.02,27.01,27.02,6900.0,15.0812,15.0812,15.0756,15.0812,6900.0
2006-05-08 15:45:00,27.02,27.02,27.01,27.02,6800.0,15.0812,15.0812,15.0756,15.0812,6800.0
2006-05-08 15:50:00,27.02,27.02,27.01,27.01,6200.0,15.0812,15.0812,15.0756,15.0756,6200.0
2006-05-08 15:55:00,27.02,27.02,27.01,27.01,22000.0,15.0812,15.0812,15.0756,15.0756,22000.0
2006-05-09 09:30:00,27.01,27.11,27.0,27.03,13900.0,15.0756,15.1315,15.0701,15.0868,13900.0
2006-05-09 09:35:00,27.06,27.11,27.05,27.11,1800.0,15.1035,15.1315,15.098,15.1315,1800.0
2006-05-09 09:40:00,27.11,27.12,27.05,27.07,3000.0,15.1315,15.137,15.098,15.1091,3000.0
2006-05-09 09:45:00,27.06,27.08,27.02,27.04,5100.0,15.1035,15.1147,15.0812,15.0924,5100.0
2006-05-09 09:50:00,27.07,27.08,27.07,27.08,1200.0,15.1091,15.1147,15.1091,15.1147,1200.0
2006-05-09 09:55:00,27.05,27.13,27.05,27.05,7400.0,15.098,15.1426,15.098,15.098,7400.0
2006-05-09 10:00:00,27.05,27.06,27.04,27.05,2500.0,15.098,15.1035,15.0924,15.098,2500.0
2006-05-09 10:05:00,27.05,27.05,27.0,27.03,2200.0,15.098,15.098,15.0701,15.0868,2200.0
2006-05-09 10:10:00,27.04,27.05,27.02,27.05,3000.0,15.0924,15.098,15.0812,15.098,3000.0
2006-05-09 10:15:00,27.04,27.04,27.02,27.02,1500.0,15.0924,15.0924,15.0812,15.0812,1500.0
2006-05-09 10:20:00,27.02,27.05,27.01,27.05,4600.0,15.0812,15.098,15.0756,15.098,4600.0
2006-05-09 10:25:00,27.04,27.04,26.99,27.01,3000.0,15.0924,15.0924,15.0645,15.0756,3000.0
2006-05-09 10:30:00,27.01,27.02,27.01,27.01,3100.0,15.0756,15.0812,15.0756,15.0756,3100.0
2006-05-09 10:35:00,27.01,27.02,27.01,27.02,2100.0,15.0756,15.0812,15.0756,15.0812,2100.0
2006-05-09 10:40:00,27.01,27.02,27.0,27.0,4200.0,15.0756,15.0812,15.0701,15.0701,4200.0
2006-05-09 10:45:00,27.0,27.0,26.99,26.99,1400.0,15.0701,15.0701,15.0645,15.0645,1400.0
2006-05-09 10:50:00,26.99,27.01,26.98,27.0,4100.0,15.0645,15.0756,15.0589,15.0701,4100.0
2006-05-09 10:55:00,27.02,27.02,27.01,27.01,500.0,15.0812,15.0812,15.0756,15.0756,500.0
2006-05-09 11:00:00,27.02,27.03,27.0,27.03,5900.0,15.0812,15.0868,15.0701,15.0868,5900.0
2006-05-09 11:05:00,27.03,27.03,27.0,27.02,2000.0,15.0868,15.0868,15.0701,15.0812,2000.0
2006-05-09 11:10:00,27.02,27.02,27.0,27.0,2500.0,15.0812,15.0812,15.0701,15.0701,2500.0
2006-05-09 11:15:00,27.0,27.01,27.0,27.01,5200.0,15.0701,15.0756,15.0701,15.0756,5200.0
2006-05-09 11:20:00,27.01,27.02,27.01,27.01,3400.0,15.0756,15.0812,15.0756,15.0756,3400.0
2006-05-09 11:25:00,27.01,27.02,27.0,27.01,3100.0,15.0756,15.0812,15.0701,15.0756,3100.0
2006-05-09 11:30:00,27.01,27.02,27.01,27.01,3000.0,15.0756,15.0812,15.0756,15.0756,3000.0
2006-05-09 11:35:00,27.01,27.02,27.0,27.01,1600.0,15.0756,15.0812,15.0701,15.0756,1600.0
2006-05-09 11:40:00,27.01,27.02,27.0,27.02,3000.0,15.0756,15.0812,15.0701,15.0812,3000.0
2006-05-09 11:45:00,27.02,27.02,27.0,27.0,900.0,15.0812,15.0812,15.0701,15.0701,900.0
2006-05-09 11:50:00,27.01,27.01,27.0,27.0,2200.0,15.0756,15.0756,15.0701,15.0701,2200.0
2006-05-09 11:55:00,27.0,27.01,27.0,27.01,1400.0,15.0701,15.0756,15.0701,15.0756,1400.0
2006-05-09 12:00:00,27.0,27.02,27.0,27.02,2100.0,15.0701,15.0812,15.0701,15.0812,2100.0
2006-05-09 12:05:00,27.02,27.02,27.01,27.01,1400.0,15.0812,15.0812,15.0756,15.0756,1400.0
2006-05-09 12:10:00,27.02,27.04,27.01,27.03,5500.0,15.0812,15.0924,15.0756,15.0868,5500.0
2006-05-09 12:15:00,27.03,27.07,27.02,27.07,5000.0,15.0868,15.1091,15.0812,15.1091,5000.0
2006-05-09 12:20:00,27.06,27.07,27.04,27.04,2100.0,15.1035,15.1091,15.0924,15.0924,2100.0
2006-05-09 12:25:00,27.04,27.04,27.03,27.03,200.0,15.0924,15.0924,15.0868,15.0868,200.0
2006-05-09 12:30:00,27.04,27.04,27.03,27.03,3700.0,15.0924,15.0924,15.0868,15.0868,3700.0
2006-05-09 12:35:00,27.04,27.08,27.04,27.04,9700.0,15.0924,15.1147,15.0924,15.0924,9700.0
2006-05-09 12:40:00,27.04,27.04,27.01,27.01,4100.0,15.0924,15.0924,15.0756,15.0756,4100.0
2006-05-09 12:45:00,27.01,27.03,27.01,27.03,1700.0,15.0756,15.0868,15.0756,15.0868,1700.0
2006-05-09 12:50:00,27.01,27.04,27.0,27.0,4200.0,15.0756,15.0924,15.0701,15.0701,4200.0
2006-05-09 12:55:00,27.01,27.02,27.01,27.02,700.0,15.0756,15.0812,15.0756,15.0812,700.0
2006-05-09 13:00:00,27.01,27.01,27.01,27.01,5200.0,15.0756,15.0756,15.0756,15.0756,5200.0
2006-05-09 13:05:00,27.01,27.02,27.01,27.01,2000.0,15.0756,15.0812,15.0756,15.0756,2000.0
2006-05-09 13:10:00,27.0,27.02,27.0,27.01,1200.0,15.0701,15.0812,15.0701,15.0756,1200.0
2006-05-09 13:15:00,27.0,27.02,27.0,27.0,1500.0,15.0701,15.0812,15.0701,15.0701,1500.0
2006-05-09 13:20:00,27.0,27.01,27.0,27.0,1700.0,15.0701,15.0756,15.0701,15.0701,1700.0
2006-05-09 13:25:00,27.0,27.01,27.0,27.0,3700.0,15.0701,15.0756,15.0701,15.0701,3700.0
2006-05-09 13:30:00,27.0,27.01,27.0,27.01,1400.0,15.0701,15.0756,15.0701,15.0756,1400.0
2006-05-09 13:35:00,27.01,27.01,27.0,27.01,2400.0,15.0756,15.0756,15.0701,15.0756,2400.0
2006-05-09 13:40:00,27.01,27.01,27.0,27.01,800.0,15.0756,15.0756,15.0701,15.0756,800.0
2006-05-09 13:45:00,27.01,27.01,27.0,27.01,1400.0,15.0756,15.0756,15.0701,15.0756,1400.0
2006-05-09 13:50:00,27.01,27.01,27.01,27.01,600.0,15.0756,15.0756,15.0756,15.0756,600.0
2006-05-09 13:55:00,27.01,27.01,27.01,27.01,900.0,15.0756,15.0756,15.0756,15.0756,900.0
2006-05-09 14:00:00,27.01,27.01,27.0,27.01,3100.0,15.0756,15.0756,15.0701,15.0756,3100.0
2006-05-09 14:05:00,27.01,27.01,27.0,27.0,4700.0,15.0756,15.0756,15.0701,15.0701,4700.0
2006-05-09 14:10:00,27.0,27.01,27.0,27.01,4100.0,15.0701,15.0756,15.0701,15.0756,4100.0
2006-05-09 14:15:00,27.01,27.02,27.01,27.02,2000.0,15.0756,15.0812,15.0756,15.0812,2000.0
2006-05-09 14:20:00,27.02,27.02,27.0,27.01,1700.0,15.0812,15.0812,15.0701,15.0756,1700.0
2006-05-09 14:25:00,27.0,27.02,27.0,27.01,2100.0,15.0701,15.0812,15.0701,15.0756,2100.0
2006-05-09 14:30:00,27.02,27.02,27.0,27.01,5700.0,15.0812,15.0812,15.0701,15.0756,5700.0
2006-05-09 14:35:00,27.01,27.01,27.0,27.0,3100.0,15.0756,15.0756,15.0701,15.0701,3100.0
2006-05-09 14:40:00,27.0,27.01,27.0,27.0,14800.0,15.0701,15.0756,15.0701,15.0701,14800.0
2006-05-09 14:45:00,27.01,27.01,27.0,27.0,1600.0,15.0756,15.0756,15.0701,15.0701,1600.0
2006-05-09 14:50:00,27.01,27.01,27.0,27.01,6000.0,15.0756,15.0756,15.0701,15.0756,6000.0
2006-05-09 14:55:00,27.0,27.01,27.0,27.01,3300.0,15.0701,15.0756,15.0701,15.0756,3300.0
2006-05-09 15:00:00,27.0,27.01,27.0,27.01,2900.0,15.0701,15.0756,15.0701,15.0756,2900.0
2006-05-09 15:05:00,27.01,27.02,27.01,27.02,9900.0,15.0756,15.0812,15.0756,15.0812,9900.0
2006-05-09 15:10:00,27.03,27.05,27.03,27.04,9500.0,15.0868,15.098,15.0868,15.0924,9500.0
2006-05-09 15:15:00,27.05,27.05,27.03,27.05,5300.0,15.098,15.098,15.0868,15.098,5300.0
2006-05-09 15:20:00,27.04,27.06,27.03,27.04,8400.0,15.0924,15.1035,15.0868,15.0924,8400.0
2006-05-09 15:25:00,27.04,27.08,27.04,27.08,10600.0,15.0924,15.1147,15.0924,15.1147,10600.0
2006-05-09 15:30:00,27.08,27.11,27.08,27.1,11300.0,15.1147,15.1315,15.1147,15.1259,11300.0
2006-05-09 15:35:00,27.11,27.11,27.1,27.1,6800.0,15.1315,15.1315,15.1259,15.1259,6800.0
2006-05-09 15:40:00,27.11,27.12,27.08,27.1,31200.0,15.1315,15.137,15.1147,15.1259,31200.0
2006-05-09 15:45:00,27.09,27.1,27.09,27.09,15500.0,15.1203,15.1259,15.1203,15.1203,15500.0
2006-05-09 15:50:00,27.1,27.1,27.08,27.1,9000.0,15.1259,15.1259,15.1147,15.1259,9000.0
2006-05-09 15:55:00,27.1,27.1,27.08,27.08,14900.0,15.1259,15.1259,15.1147,15.1147,14900.0
2006-05-10 09:30:00,27.11,27.11,26.9,27.03,38900.0,15.1315,15.1315,15.0142,15.0868,38900.0
2006-05-10 09:35:00,27.02,27.05,27.02,27.05,8100.0,15.0812,15.098,15.0812,15.098,8100.0
2006-05-10 09:40:00,27.06,27.09,27.04,27.04,4700.0,15.1035,15.1203,15.0924,15.0924,4700.0
2006-05-10 09:45:00,27.04,27.06,27.03,27.03,18200.0,15.0924,15.1035,15.0868,15.0868,18200.0
2006-05-10 09:50:00,27.03,27.03,27.02,27.02,1400.0,15.0868,15.0868,15.0812,15.0812,1400.0
2006-05-10 09:55:00,27.02,27.04,27.02,27.03,6800.0,15.0812,15.0924,15.0812,15.0868,6800.0
2006-05-10 10:00:00,27.02,27.03,27.02,27.02,11100.0,15.0812,15.0868,15.0812,15.0812,11100.0
2006-05-10 10:05:00,27.02,27.05,27.02,27.05,7500.0,15.0812,15.098,15.0812,15.098,7500.0
2006-05-10 10:10:00,27.05,27.05,27.04,27.04,1800.0,15.098,15.098,15.0924,15.0924,1800.0
2006-05-10 10:15:00,27.04,27.05,27.03,27.03,4600.0,15.0924,15.098,15.0868,15.0868,4600.0
2006-05-10 10:20:00,27.03,27.04,27.03,27.03,5900.0,15.0868,15.0924,15.0868,15.0868,5900.0
2006-05-10 10:25:00,27.03,27.04,27.03,27.03,5900.0,15.0868,15.0924,15.0868,15.0868,5900.0
2006-05-10 10:30:00,27.03,27.05,27.03,27.03,8100.0,15.0868,15.098,15.0868,15.0868,8100.0
2006-05-10 10:35:00,27.04,27.04,27.01,27.02,4500.0,15.0924,15.0924,15.0756,15.0812,4500.0
2006-05-10 10:40:00,27.02,27.03,27.02,27.03,4300.0,15.0812,15.0868,15.0812,15.0868,4300.0
2006-05-10 10:45:00,27.03,27.04,27.02,27.03,8600.0,15.0868,15.0924,15.0812,15.0868,8600.0
2006-05-10 10:50:00,27.03,27.06,27.03,27.04,2300.0,15.0868,15.1035,15.0868,15.0924,2300.0
2006-05-10 10:55:00,27.04,27.04,27.03,27.04,8100.0,15.0924,15.0924,15.0868,15.0924,8100.0
2006-05-10 11:00:00,27.04,27.05,27.04,27.05,6500.0,15.0924,15.098,15.0924,15.098,6500.0
2006-05-10 11:05:00,27.05,27.05,27.04,27.04,6200.0,15.098,15.098,15.0924,15.0924,6200.0
2006-05-10 11:10:00,27.05,27.07,27.03,27.07,14100.0,15.098,15.1091,15.0868,15.1091,14100.0
2006-05-10 11:15:00,27.07,27.09,27.05,27.07,6900.0,15.1091,15.1203,15.098,15.1091,6900.0
2006-05-10 11:20:00,27.07,27.09,27.07,27.09,1500.0,15.1091,15.1203,15.1091,15.1203,1500.0
2006-05-10 11:25:00,27.09,27.1,27.08,27.08,1700.0,15.1203,15.1259,15.1147,15.1147,1700.0
2006-05-10 11:30:00,27.1,27.1,27.08,27.1,1500.0,15.1259,15.1259,15.1147,15.1259,1500.0
2006-05-10 11:35:00,27.1,27.12,27.1,27.12,5900.0,15.1259,15.137,15.1259,15.137,5900.0
2006-05-10 11:40:00,27.12,27.12,27.1,27.11,700.0,15.137,15.137,15.1259,15.1315,700.0
2006-05-10 11:45:00,27.11,27.11,27.1,27.1,800.0,15.1315,15.1315,15.1259,15.1259,800.0
2006-05-10 11:50:00,27.11,27.11,27.1,27.11,1000.0,15.1315,15.1315,15.1259,15.1315,1000.0
2006-05-10 11:55:00,27.11,27.12,27.1,27.12,1800.0,15.1315,15.137,15.1259,15.137,1800.0
2006-05-10 12:00:00,27.12,27.13,27.12,27.13,800.0,15.137,15.1426,15.137,15.1426,800.0
2006-05-10 12:05:00,27.13,27.15,27.12,27.15,3200.0,15.1426,15.1538,15.137,15.1538,3200.0
2006-05-10 12:10:00,27.15,27.15,27.13,27.13,1400.0,15.1538,15.1538,15.1426,15.1426,1400.0
2006-05-10 12:15:00,27.13,27.13,27.13,27.13,900.0,15.1426,15.1426,15.1426,15.1426,900.0
2006-05-10 12:20:00,27.12,27.12,27.11,27.12,1500.0,15.137,15.137,15.1315,15.137,1500.0
2006-05-10 12:25:00,27.12,27.14,27.12,27.12,1600.0,15.137,15.1482,15.137,15.137,1600.0
2006-05-10 12:30:00,27.12,27.13,27.12,27.13,1000.0,15.137,15.1426,15.137,15.1426,1000.0
2006-05-10 12:35:00,27.13,27.17,27.13,27.17,3200.0,15.1426,15.1649,15.1426,15.1649,3200.0
2006-05-10 12:40:00,27.17,27.17,27.16,27.17,1400.0,15.1649,15.1649,15.1594,15.1649,1400.0
2006-05-10 12:45:00,27.17,27.18,27.16,27.16,1800.0,15.1649,15.1705,15.1594,15.1594,1800.0
2006-05-10 12:50:00,27.15,27.17,27.13,27.17,3900.0,15.1538,15.1649,15.1426,15.1649,3900.0
2006-05-10 12:55:00,27.16,27.18,27.16,27.18,3500.0,15.1594,15.1705,15.1594,15.1705,3500.0
2006-05-10 13:00:00,27.16,27.17,27.15,27.17,3500.0,15.1594,15.1649,15.1538,15.1649,3500.0
2006-05-10 13:05:00,27.16,27.17,27.15,27.15,900.0,15.1594,15.1649,15.1538,15.1538,900.0
2006-05-10 13:10:00,27.15,27.16,27.15,27.16,1500.0,15.1538,15.1594,15.1538,15.1594,1500.0
2006-05-10 13:15:00,27.14,27.16,27.14,27.16,3400.0,15.1482,15.1594,15.1482,15.1594,3400.0
2006-05-10 13:20:00,27.16,27.16,27.15,27.16,1000.0,15.1594,15.1594,15.1538,15.1594,1000.0
2006-05-10 13:25:00,27.16,27.16,27.15,27.15,1200.0,15.1594,15.1594,15.1538,15.1538,1200.0
2006-05-10 13:30:00,27.15,27.16,27.15,27.16,2700.0,15.1538,15.1594,15.1538,15.1594,2700.0
2006-05-10 13:35:00,27.15,27.15,27.13,27.14,2300.0,15.1538,15.1538,15.1426,15.1482,2300.0
2006-05-10 13:40:00,27.14,27.16,27.13,27.16,5300.0,15.1482,15.1594,15.1426,15.1594,5300.0
2006-05-10 13:45:00,27.16,27.16,27.14,27.15,2700.0,15.1594,15.1594,15.1482,15.1538,2700.0
2006-05-10 13:50:00,27.15,27.16,27.14,27.16,4900.0,15.1538,15.1594,15.1482,15.1594,4900.0
2006-05-10 13:55:00,27.16,27.16,27.15,27.16,2100.0,15.1594,15.1594,15.1538,15.1594,2100.0
2006-05-10 14:00:00,27.13,27.15,27.13,27.14,6300.0,15.1426,15.1538,15.1426,15.1482,6300.0
2006-05-10 14:05:00,27.14,27.14,27.14,27.14,2900.0,15.1482,15.1482,15.1482,15.1482,2900.0
2006-05-10 14:10:00,27.12,27.14,27.12,27.14,5300.0,15.137,15.1482,15.137,15.1482,5300.0
2006-05-10 14:15:00,27.12,27.15,27.08,27.1,9000.0,15.137,15.1538,15.1147,15.1259,9000.0
2006-05-10 14:20:00,27.1,27.15,27.05,27.11,8200.0,15.1259,15.1538,15.098,15.1315,8200.0
2006-05-10 14:25:00,27.07,27.1,27.06,27.06,4900.0,15.1091,15.1259,15.1035,15.1035,4900.0
2006-05-10 14:30:00,27.06,27.08,27.05,27.08,6800.0,15.1035,15.1147,15.098,15.1147,6800.0
2006-05-10 14:35:00,27.08,27.09,27.07,27.08,2000.0,15.1147,15.1203,15.1091,15.1147,2000.0
2006-05-10 14:40:00,27.09,27.12,27.09,27.12,5600.0,15.1203,15.137,15.1203,15.137,5600.0
2006-05-10 14:45:00,27.13,27.18,27.11,27.11,10000.0,15.1426,15.1705,15.1315,15.1315,10000.0
2006-05-10 14:50:00,27.13,27.15,27.13,27.15,3900.0,15.1426,15.1538,15.1426,15.1538,3900.0
2006-05-10 14:55:00,27.14,27.15,27.13,27.13,6100.0,15.1482,15.1538,15.1426,15.1426,6100.0
2006-05-10 15:00:00,27.14,27.15,27.14,27.14,3800.0,15.1482,15.1538,15.1482,15.1482,3800.0
2006-05-10 15:05:00,27.13,27.14,27.12,27.12,3100.0,15.1426,15.1482,15.137,15.137,3100.0
2006-05-10 15:10:00,27.11,27.12,27.11,27.11,6200.0,15.1315,15.137,15.1315,15.1315,6200.0
2006-05-10 15:15:00,27.12,27.12,27.11,27.11,4500.0,15.137,15.137,15.1315,15.1315,4500.0
2006-05-10 15:20:00,27.11,27.11,27.09,27.09,3900.0,15.1315,15.1315,15.1203,15.1203,3900.0
2006-05-10 15:25:00,27.1,27.1,27.09,27.09,6100.0,15.1259,15.1259,15.1203,15.1203,6100.0
2006-05-10 15:30:00,27.09,27.09,27.05,27.06,2700.0,15.1203,15.1203,15.098,15.1035,2700.0
2006-05-10 15:35:00,27.06,27.06,27.04,27.05,5300.0,15.1035,15.1035,15.0924,15.098,5300.0
2006-05-10 15:40:00,27.05,27.06,27.04,27.06,15100.0,15.098,15.1035,15.0924,15.1035,15100.0
2006-05-10 15:45:00,27.06,27.13,27.06,27.13,19300.0,15.1035,15.1426,15.1035,15.1426,19300.0
2006-05-10 15:50:00,27.13,27.14,27.13,27.13,7900.0,15.1426,15.1482,15.1426,15.1426,7900.0
2006-05-10 15:55:00,27.13,27.14,27.09,27.1,8300.0,15.1426,15.1482,15.1203,15.1259,8300.0
2006-05-11 09:30:00,27.07,27.17,27.07,27.12,5000.0,15.1091,15.1649,15.1091,15.137,5000.0
2006-05-11 09:35:00,27.1,27.14,27.07,27.1,2400.0,15.1259,15.1482,15.1091,15.1259,2400.0
2006-05-11 09:40:00,27.12,27.16,27.09,27.15,6500.0,15.137,15.1594,15.1203,15.1538,6500.0
2006-05-11 09:45:00,27.13,27.13,27.0,27.0,7000.0,15.1426,15.1426,15.0701,15.0701,7000.0
2006-05-11 09:50:00,27.02,27.08,27.02,27.06,5000.0,15.0812,15.1147,15.0812,15.1035,5000.0
2006-05-11 09:55:00,27.05,27.08,27.05,27.08,2100.0,15.098,15.1147,15.098,15.1147,2100.0
2006-05-11 10:00:00,27.09,27.1,27.03,27.05,5300.0,15.1203,15.1259,15.0868,15.098,5300.0
2006-05-11 10:05:00,27.05,27.07,27.05,27.07,2200.0,15.098,15.1091,15.098,15.1091,2200.0
2006-05-11 10:10:00,27.05,27.05,27.03,27.04,3800.0,15.098,15.098,15.0868,15.0924,3800.0
2006-05-11 10:15:00,27.04,27.05,27.04,27.05,3200.0,15.0924,15.098,15.0924,15.098,3200.0
2006-05-11 10:20:00,27.02,27.02,27.0,27.01,5200.0,15.0812,15.0812,15.0701,15.0756,5200.0
2006-05-11 10:25:00,27.0,27.01,27.0,27.0,1900.0,15.0701,15.0756,15.0701,15.0701,1900.0
2006-05-11 10:30:00,27.0,27.02,27.0,27.01,6000.0,15.0701,15.0812,15.0701,15.0756,6000.0
2006-05-11 10:35:00,27.0,27.02,27.0,27.0,3300.0,15.0701,15.0812,15.0701,15.0701,3300.0
2006-05-11 10:40:00,27.0,27.02,27.0,27.01,5600.0,15.0701,15.0812,15.0701,15.0756,5600.0
2006-05-11 10:45:00,27.01,27.06,27.0,27.06,11300.0,15.0756,15.1035,15.0701,15.1035,11300.0
2006-05-11 10:50:00,27.07,27.07,27.05,27.05,3800.0,15.1091,15.1091,15.098,15.098,3800.0
2006-05-11 10:55:00,27.05,27.06,27.05,27.05,1600.0,15.098,15.1035,15.098,15.098,1600.0
2006-05-11 11:00:00,27.05,27.07,27.05,27.07,5300.0,15.098,15.1091,15.098,15.1091,5300.0
2006-05-11 11:05:00,27.07,27.07,27.05,27.06,1800.0,15.1091,15.1091,15.098,15.1035,1800.0
2006-05-11 11:10:00,27.05,27.05,27.04,27.04,16300.0,15.098,15.098,15.0924,15.0924,16300.0
2006-05-11 11:15:00,27.04,27.05,27.03,27.03,3800.0,15.0924,15.098,15.0868,15.0868,3800.0
2006-05-11 11:20:00,27.03,27.03,27.02,27.02,4700.0,15.0868,15.0868,15.0812,15.0812,4700.0
2006-05-11 11:25:00,27.02,27.04,27.02,27.03,12600.0,15.0812,15.0924,15.0812,15.0868,12600.0
2006-05-11 11:30:00,27.03,27.06,27.03,27.06,6000.0,15.0868,15.1035,15.0868,15.1035,6000.0
2006-05-11 11:35:00,27.06,27.07,27.05,27.05,1000.0,15.1035,15.1091,15.098,15.098,1000.0
2006-05-11 11:40:00,27.05,27.05,27.05,27.05,2700.0,15.098,15.098,15.098,15.098,2700.0
2006-05-11 11:45:00,27.06,27.09,27.05,27.08,6100.0,15.1035,15.1203,15.098,15.1147,6100.0
2006-05-11 11:50:00,27.09,27.09,27.06,27.06,2400.0,15.1203,15.1203,15.1035,15.1035,2400.0
2006-05-11 11:55:00,27.06,27.07,27.05,27.06,11800.0,15.1035,15.1091,15.098,15.1035,11800.0
2006-05-11 12:00:00,27.06,27.06,27.05,27.05,1100.0,15.1035,15.1035,15.098,15.098,1100.0
2006-05-11 12:05:00,27.06,27.06,27.05,27.05,2500.0,15.1035,15.1035,15.098,15.098,2500.0
2006-05-11 12:10:00,27.05,27.06,27.05,27.06,7100.0,15.098,15.1035,15.098,15.1035,7100.0
2006-05-11 12:15:00,27.05,27.06,27.05,27.05,1800.0,15.098,15.1035,15.098,15.098,1800.0
2006-05-11 12:20:00,27.05,27.1,27.05,27.1,11500.0,15.098,15.1259,15.098,15.1259,11500.0
2006-05-11 12:25:00,27.1,27.14,27.1,27.14,2200.0,15.1259,15.1482,15.1259,15.1482,2200.0
2006-05-11 12:30:00,27.12,27.12,27.11,27.11,5500.0,15.137,15.137,15.1315,15.1315,5500.0
2006-05-11 12:35:00,27.11,27.12,27.11,27.11,13500.0,15.1315,15.137,15.1315,15.1315,13500.0
2006-05-11 12:40:00,27.12,27.12,27.11,27.11,2900.0,15.137,15.137,15.1315,15.1315,2900.0
2006-05-11 12:45:00,27.11,27.12,27.11,27.12,5000.0,15.1315,15.137,15.1315,15.137,5000.0
2006-05-11 12:50:00,27.11,27.12,27.11,27.11,11200.0,15.1315,15.137,15.1315,15.1315,11200.0
2006-05-11 12:55:00,27.12,27.12,27.11,27.12,2500.0,15.137,15.137,15.1315,15.137,2500.0
2006-05-11 13:00:00,27.12,27.12,27.1,27.11,2900.0,15.137,15.137,15.1259,15.1315,2900.0
2006-05-11 13:05:00,27.11,27.11,27.09,27.11,8700.0,15.1315,15.1315,15.1203,15.1315,8700.0
2006-05-11 13:10:00,27.11,27.11,27.08,27.08,4000.0,15.1315,15.1315,15.1147,15.1147,4000.0
2006-05-11 13:15:00,27.08,27.08,27.05,27.06,2100.0,15.1147,15.1147,15.098,15.1035,2100.0
2006-05-11 13:20:00,27.05,27.06,27.05,27.05,2700.0,15.098,15.1035,15.098,15.098,2700.0
2006-05-11 13:25:00,27.06,27.06,27.05,27.06,9800.0,15.1035,15.1035,15.098,15.1035,9800.0
2006-05-11 13:30:00,27.05,27.06,27.05,27.05,1600.0,15.098,15.1035,15.098,15.098,1600.0
2006-05-11 13:35:00,27.05,27.06,27.05,27.06,2000.0,15.098,15.1035,15.098,15.1035,2000.0
2006-05-11 13:40:00,27.05,27.06,27.05,27.06,28600.0,15.098,15.1035,15.098,15.1035,28600.0
2006-05-11 13:45:00,27.06,27.07,27.06,27.06,2100.0,15.1035,15.1091,15.1035,15.1035,2100.0
2006-05-11 13:50:00,27.06,27.08,27.06,27.08,3000.0,15.1035,15.1147,15.1035,15.1147,3000.0
2006-05-11 13:55:00,27.07,27.08,27.06,27.08,3000.0,15.1091,15.1147,15.1035,15.1147,3000.0
2006-05-11 14:00:00,27.09,27.11,27.09,27.1,2500.0,15.1203,15.1315,15.1203,15.1259,2500.0
2006-05-11 14:05:00,27.1,27.11,27.1,27.1,2000.0,15.1259,15.1315,15.1259,15.1259,2000.0
2006-05-11 14:10:00,27.1,27.11,27.1,27.1,7900.0,15.1259,15.1315,15.1259,15.1259,7900.0
2006-05-11 14:15:00,27.1,27.11,27.1,27.11,7400.0,15.1259,15.1315,15.1259,15.1315,7400.0
2006-05-11 14:20:00,27.1,27.11,27.1,27.11,8200.0,15.1259,15.1315,15.1259,15.1315,8200.0
2006-05-11 14:25:00,27.11,27.11,27.1,27.1,5000.0,15.1315,15.1315,15.1259,15.1259,5000.0
2006-05-11 14:30:00,27.11,27.11,27.1,27.11,38700.0,15.1315,15.1315,15.1259,15.1315,38700.0
2006-05-11 14:35:00,27.1,27.11,27.1,27.11,10400.0,15.1259,15.1315,15.1259,15.1315,10400.0
2006-05-11 14:40:00,27.11,27.11,27.1,27.1,6100.0,15.1315,15.1315,15.1259,15.1259,6100.0
2006-05-11 14:45:00,27.11,27.12,27.11,27.12,6500.0,15.1315,15.137,15.1315,15.137,6500.0
2006-05-11 14:50:00,27.12,27.13,27.12,27.13,7700.0,15.137,15.1426,15.137,15.1426,7700.0
2006-05-11 14:55:00,27.12,27.13,27.1,27.11,9600.0,15.137,15.1426,15.1259,15.1315,9600.0
2006-05-11 15:00:00,27.11,27.13,27.11,27.13,6700.0,15.1315,15.1426,15.1315,15.1426,6700.0
2006-05-11 15:05:00,27.13,27.13,27.13,27.13,3200.0,15.1426,15.1426,15.1426,15.1426,3200.0
2006-05-11 15:10:00,27.13,27.13,27.12,27.13,6100.0,15.1426,15.1426,15.137,15.1426,6100.0
2006-05-11 15:15:00,27.13,27.13,27.12,27.12,10400.0,15.1426,15.1426,15.137,15.137,10400.0
2006-05-11 15:20:00,27.12,27.13,27.1,27.13,11300.0,15.137,15.1426,15.1259,15.1426,11300.0
2006-05-11 15:25:00,27.12,27.12,27.08,27.09,2800.0,15.137,15.137,15.1147,15.1203,2800.0
2006-05-11 15:30:00,27.07,27.07,27.05,27.05,1400.0,15.1091,15.1091,15.098,15.098,1400.0
2006-05-11 15:35:00,27.06,27.07,27.05,27.07,12400.0,15.1035,15.1091,15.098,15.1091,12400.0
2006-05-11 15:40:00,27.07,27.07,27.06,27.07,13200.0,15.1091,15.1091,15.1035,15.1091,13200.0
2006-05-11 15:45:00,27.07,27.08,27.05,27.08,4900.0,15.1091,15.1147,15.098,15.1147,4900.0
2006-05-11 15:50:00,27.08,27.08,27.06,27.06,7500.0,15.1147,15.1147,15.1035,15.1035,7500.0
2006-05-11 15:55:00,27.07,27.08,27.06,27.07,10200.0,15.1091,15.1147,15.1035,15.1091,10200.0
2006-05-12 09:30:00,27.05,27.05,27.02,27.03,6600.0,15.098,15.098,15.0812,15.0868,6600.0
2006-05-12 09:35:00,27.02,27.08,27.02,27.04,2700.0,15.0812,15.1147,15.0812,15.0924,2700.0
2006-05-12 09:40:00,27.05,27.05,27.02,27.02,6200.0,15.098,15.098,15.0812,15.0812,6200.0
2006-05-12 09:45:00,27.02,27.03,27.02,27.02,7200.0,15.0812,15.0868,15.0812,15.0812,7200.0
2006-05-12 09:50:00,27.02,27.03,27.02,27.03,6900.0,15.0812,15.0868,15.0812,15.0868,6900.0
2006-05-12 09:55:00,27.06,27.1,27.05,27.09,4700.0,15.1035,15.1259,15.098,15.1203,4700.0
2006-05-12 10:00:00,27.04,27.09,27.03,27.08,6900.0,15.0924,15.1203,15.0868,15.1147,6900.0
2006-05-12 10:05:00,27.08,27.08,27.08,27.08,5900.0,15.1147,15.1147,15.1147,15.1147,5900.0
2006-05-12 10:10:00,27.08,27.13,27.08,27.12,23800.0,15.1147,15.1426,15.1147,15.137,23800.0
2006-05-12 10:15:00,27.11,27.15,27.11,27.15,21200.0,15.1315,15.1538,15.1315,15.1538,21200.0
2006-05-12 10:20:00,27.15,27.15,27.13,27.13,11900.0,15.1538,15.1538,15.1426,15.1426,11900.0
2006-05-12 10:25:00,27.13,27.14,27.13,27.14,4400.0,15.1426,15.1482,15.1426,15.1482,4400.0
2006-05-12 10:30:00,27.13,27.13,27.13,27.13,3200.0,15.1426,15.1426,15.1426,15.1426,3200.0
2006-05-12 10:35:00,27.13,27.14,27.13,27.14,1500.0,15.1426,15.1482,15.1426,15.1482,1500.0
2006-05-12 10:40:00,27.13,27.14,27.11,27.11,10200.0,15.1426,15.1482,15.1315,15.1315,10200.0
2006-05-12 10:45:00,27.12,27.12,27.1,27.1,9700.0,15.137,15.137,15.1259,15.1259,9700.0
2006-05-12 10:50:00,27.11,27.15,27.1,27.15,12000.0,15.1315,15.1538,15.1259,15.1538,12000.0
2006-05-12 10:55:00,27.14,27.23,27.14,27.23,13700.0,15.1482,15.1984,15.1482,15.1984,13700.0
2006-05-12 11:00:00,27.24,27.28,27.24,27.26,6500.0,15.204,15.2263,15.204,15.2152,6500.0
2006-05-12 11:05:00,27.26,27.27,27.25,27.25,5000.0,15.2152,15.2208,15.2096,15.2096,5000.0
2006-05-12 11:10:00,27.22,27.22,27.2,27.22,1700.0,15.1929,15.1929,15.1817,15.1929,1700.0
2006-05-12 11:15:00,27.21,27.27,27.21,27.26,5700.0,15.1873,15.2208,15.1873,15.2152,5700.0
2006-05-12 11:20:00,27.26,27.33,27.26,27.31,6600.0,15.2152,15.2543,15.2152,15.2431,6600.0
2006-05-12 11:25:00,27.33,27.34,27.31,27.32,4300.0,15.2543,15.2598,15.2431,15.2487,4300.0
2006-05-12 11:30:00,27.31,27.32,27.25,27.25,4500.0,15.2431,15.2487,15.2096,15.2096,4500.0
2006-05-12 11:35:00,27.24,27.28,27.22,27.27,10100.0,15.204,15.2263,15.1929,15.2208,10100.0
2006-05-12 11:40:00,27.26,27.27,27.22,27.23,2600.0,15.2152,15.2208,15.1929,15.1984,2600.0
2006-05-12 11:45:00,27.24,27.27,27.24,27.27,3700.0,15.204,15.2208,15.204,15.2208,3700.0
2006-05-12 11:50:00,27.26,27.27,27.26,27.26,3300.0,15.2152,15.2208,15.2152,15.2152,3300.0
2006-05-12 11:55:00,27.27,27.31,27.27,27.31,5900.0,15.2208,15.2431,15.2208,15.2431,5900.0
2006-05-12 12:00:00,27.31,27.34,27.3,27.32,5900.0,15.2431,15.2598,15.2375,15.2487,5900.0
2006-05-12 12:05:00,27.32,27.33,27.3,27.31,4000.0,15.2487,15.2543,15.2375,15.2431,4000.0
2006-05-12 12:10:00,27.32,27.32,27.29,27.29,3000.0,15.2487,15.2487,15.2319,15.2319,3000.0
2006-05-12 12:15:00,27.3,27.3,27.28,27.29,2800.0,15.2375,15.2375,15.2263,15.2319,2800.0
2006-05-12 12:20:00,27.29,27.32,27.29,27.32,9100.0,15.2319,15.2487,15.2319,15.2487,9100.0
2006-05-12 12:25:00,27.29,27.29,27.28,27.29,1200.0,15.2319,15.2319,15.2263,15.2319,1200.0
2006-05-12 12:30:00,27.26,27.27,27.2,27.21,2900.0,15.2152,15.2208,15.1817,15.1873,2900.0
2006-05-12 12:35:00,27.21,27.23,27.2,27.2,4500.0,15.1873,15.1984,15.1817,15.1817,4500.0
2006-05-12 12:40:00,27.21,27.25,27.21,27.25,3800.0,15.1873,15.2096,15.1873,15.2096,3800.0
2006-05-12 12:45:00,27.26,27.26,27.24,27.24,1900.0,15.2152,15.2152,15.204,15.204,1900.0
2006-05-12 12:50:00,27.24,27.25,27.2,27.2,2400.0,15.204,15.2096,15.1817,15.1817,2400.0
2006-05-12 12:55:00,27.21,27.23,27.21,27.22,2700.0,15.1873,15.1984,15.1873,15.1929,2700.0
2006-05-12 13:00:00,27.22,27.22,27.21,27.22,2300.0,15.1929,15.1929,15.1873,15.1929,2300.0
2006-05-12 13:05:00,27.22,27.23,27.21,27.22,8800.0,15.1929,15.1984,15.1873,15.1929,8800.0
2006-05-12 13:10:00,27.22,27.23,27.21,27.23,10400.0,15.1929,15.1984,15.1873,15.1984,10400.0
2006-05-12 13:15:00,27.23,27.23,27.21,27.21,3300.0,15.1984,15.1984,15.1873,15.1873,3300.0
2006-05-12 13:20:00,27.21,27.23,27.21,27.22,3200.0,15.1873,15.1984,15.1873,15.1929,3200.0
2006-05-12 13:25:00,27.23,27.23,27.21,27.22,1400.0,15.1984,15.1984,15.1873,15.1929,1400.0
2006-05-12 13:30:00,27.22,27.23,27.22,27.22,2300.0,15.1929,15.1984,15.1929,15.1929,2300.0
2006-05-12 13:35:00,27.21,27.22,27.21,27.22,4100.0,15.1873,15.1929,15.1873,15.1929,4100.0
2006-05-12 13:40:00,27.21,27.22,27.21,27.22,8200.0,15.1873,15.1929,15.1873,15.1929,8200.0
2006-05-12 13:45:00,27.22,27.22,27.2,27.2,26500.0,15.1929,15.1929,15.1817,15.1817,26500.0
2006-05-12 13:50:00,27.2,27.23,27.2,27.21,14800.0,15.1817,15.1984,15.1817,15.1873,14800.0
2006-05-12 13:55:00,27.21,27.22,27.21,27.21,3000.0,15.1873,15.1929,15.1873,15.1873,3000.0
2006-05-12 14:00:00,27.2,27.22,27.2,27.22,5800.0,15.1817,15.1929,15.1817,15.1929,5800.0
2006-05-12 14:05:00,27.22,27.23,27.21,27.23,3300.0,15.1929,15.1984,15.1873,15.1984,3300.0
2006-05-12 14:10:00,27.24,27.31,27.24,27.31,12600.0,15.204,15.2431,15.204,15.2431,12600.0
2006-05-12 14:15:00,27.3,27.32,27.28,27.29,6000.0,15.2375,15.2487,15.2263,15.2319,6000.0
2006-05-12 14:20:00,27.3,27.3,27.25,27.25,1700.0,15.2375,15.2375,15.2096,15.2096,1700.0
2006-05-12 14:25:00,27.25,27.25,27.24,27.25,3000.0,15.2096,15.2096,15.204,15.2096,3000.0
2006-05-12 14:30:00,27.24,27.25,27.22,27.22,2200.0,15.204,15.2096,15.1929,15.1929,2200.0
2006-05-12 14:35:00,27.23,27.23,27.22,27.22,3100.0,15.1984,15.1984,15.1929,15.1929,3100.0
2006-05-12 14:40:00,27.23,27.23,27.21,27.21,5900.0,15.1984,15.1984,15.1873,15.1873,5900.0
2006-05-12 14:45:00,27.22,27.22,27.21,27.22,3100.0,15.1929,15.1929,15.1873,15.1929,3100.0
2006-05-12 14:50:00,27.22,27.22,27.21,27.22,3800.0,15.1929,15.1929,15.1873,15.1929,3800.0
2006-05-12 14:55:00,27.21,27.22,27.2,27.21,4000.0,15.1873,15.1929,15.1817,15.1873,4000.0
2006-05-12 15:00:00,27.21,27.22,27.21,27.21,11400.0,15.1873,15.1929,15.1873,15.1873,11400.0
2006-05-12 15:05:00,27.21,27.22,27.2,27.22,12200.0,15.1873,15.1929,15.1817,15.1929,12200.0
2006-05-12 15:10:00,27.22,27.22,27.2,27.21,700.0,15.1929,15.1929,15.1817,15.1873,700.0
2006-05-12 15:15:00,27.17,27.17,27.16,27.17,7700.0,15.1649,15.1649,15.1594,15.1649,7700.0
2006-05-12 15:20:00,27.16,27.17,27.16,27.16,4700.0,15.1594,15.1649,15.1594,15.1594,4700.0
2006-05-12 15:25:00,27.16,27.18,27.16,27.17,6000.0,15.1594,15.1705,15.1594,15.1649,6000.0
2006-05-12 15:30:00,27.16,27.17,27.16,27.16,8800.0,15.1594,15.1649,15.1594,15.1594,8800.0
2006-05-12 15:35:00,27.16,27.17,27.16,27.17,11100.0,15.1594,15.1649,15.1594,15.1649,11100.0
2006-05-12 15:40:00,27.17,27.17,27.16,27.16,6700.0,15.1649,15.1649,15.1594,15.1594,6700.0
2006-05-12 15:45:00,27.16,27.18,27.16,27.18,11300.0,15.1594,15.1705,15.1594,15.1705,11300.0
2006-05-12 15:50:00,27.19,27.23,27.19,27.21,26600.0,15.1761,15.1984,15.1761,15.1873,26600.0
2006-05-12 15:55:00,27.21,27.24,27.2,27.23,45700.0,15.1873,15.204,15.1817,15.1984,45700.0
2006-05-15 09:30:00,27.14,27.15,27.11,27.14,7600.0,15.1482,15.1538,15.1315,15.1482,7600.0
2006-05-15 09:35:00,27.14,27.16,27.11,27.12,3800.0,15.1482,15.1594,15.1315,15.137,3800.0
2006-05-15 09:40:00,27.12,27.18,27.1,27.17,11100.0,15.137,15.1705,15.1259,15.1649,11100.0
2006-05-15 09:45:00,27.16,27.16,27.09,27.1,25300.0,15.1594,15.1594,15.1203,15.1259,25300.0
2006-05-15 09:50:00,27.09,27.13,27.06,27.13,10100.0,15.1203,15.1426,15.1035,15.1426,10100.0
2006-05-15 09:55:00,27.1,27.1,27.02,27.02,9700.0,15.1259,15.1259,15.0812,15.0812,9700.0
2006-05-15 10:00:00,27.03,27.05,27.01,27.02,16200.0,15.0868,15.098,15.0756,15.0812,16200.0
2006-05-15 10:05:00,27.02,27.11,27.02,27.03,6000.0,15.0812,15.1315,15.0812,15.0868,6000.0
2006-05-15 10:10:00,27.03,27.07,27.02,27.07,9500.0,15.0868,15.1091,15.0812,15.1091,9500.0
2006-05-15 10:15:00,27.05,27.12,27.04,27.1,22400.0,15.098,15.137,15.0924,15.1259,22400.0
2006-05-15 10:20:00,27.13,27.13,27.1,27.1,6900.0,15.1426,15.1426,15.1259,15.1259,6900.0
2006-05-15 10:25:00,27.1,27.13,27.1,27.1,16300.0,15.1259,15.1426,15.1259,15.1259,16300.0
2006-05-15 10:30:00,27.1,27.2,27.09,27.19,10100.0,15.1259,15.1817,15.1203,15.1761,10100.0
2006-05-15 10:35:00,27.2,27.22,27.2,27.22,9700.0,15.1817,15.1929,15.1817,15.1929,9700.0
2006-05-15 10:40:00,27.22,27.22,27.2,27.21,6000.0,15.1929,15.1929,15.1817,15.1873,6000.0
2006-05-15 10:45:00,27.21,27.22,27.2,27.22,6700.0,15.1873,15.1929,15.1817,15.1929,6700.0
2006-05-15 10:50:00,27.21,27.22,27.21,27.21,1400.0,15.1873,15.1929,15.1873,15.1873,1400.0
2006-05-15 10:55:00,27.21,27.22,27.2,27.2,14400.0,15.1873,15.1929,15.1817,15.1817,14400.0
2006-05-15 11:00:00,27.21,27.23,27.2,27.21,16800.0,15.1873,15.1984,15.1817,15.1873,16800.0
2006-05-15 11:05:00,27.21,27.21,27.2,27.2,10100.0,15.1873,15.1873,15.1817,15.1817,10100.0
2006-05-15 11:10:00,27.21,27.24,27.2,27.22,14200.0,15.1873,15.204,15.1817,15.1929,14200.0
2006-05-15 11:15:00,27.22,27.29,27.22,27.29,30100.0,15.1929,15.2319,15.1929,15.2319,30100.0
2006-05-15 11:20:00,27.29,27.31,27.28,27.3,17200.0,15.2319,15.2431,15.2263,15.2375,17200.0
2006-05-15 11:25:00,27.3,27.34,27.28,27.34,26300.0,15.2375,15.2598,15.2263,15.2598,26300.0
2006-05-15 11:30:00,27.34,27.36,27.33,27.34,15000.0,15.2598,15.271,15.2543,15.2598,15000.0
2006-05-15 11:35:00,27.34,27.36,27.33,27.35,14900.0,15.2598,15.271,15.2543,15.2654,14900.0
2006-05-15 11:40:00,27.33,27.35,27.31,27.35,27100.0,15.2543,15.2654,15.2431,15.2654,27100.0
2006-05-15 11:45:00,27.34,27.35,27.34,27.35,10700.0,15.2598,15.2654,15.2598,15.2654,10700.0
2006-05-15 11:50:00,27.35,27.37,27.35,27.37,14800.0,15.2654,15.2766,15.2654,15.2766,14800.0
2006-05-15 11:55:00,27.35,27.36,27.34,27.34,5600.0,15.2654,15.271,15.2598,15.2598,5600.0
2006-05-15 12:00:00,27.34,27.36,27.33,27.35,5500.0,15.2598,15.271,15.2543,15.2654,5500.0
2006-05-15 12:05:00,27.35,27.35,27.3,27.31,6500.0,15.2654,15.2654,15.2375,15.2431,6500.0
2006-05-15 12:10:00,27.32,27.35,27.3,27.35,17000.0,15.2487,15.2654,15.2375,15.2654,17000.0
2006-05-15 12:15:00,27.35,27.35,27.31,27.33,10000.0,15.2654,15.2654,15.2431,15.2543,10000.0
2006-05-15 12:20:00,27.33,27.35,27.32,27.35,21700.0,15.2543,15.2654,15.2487,15.2654,21700.0
2006-05-15 12:25:00,27.35,27.36,27.35,27.36,4100.0,15.2654,15.271,15.2654,15.271,4100.0
2006-05-15 12:30:00,27.36,27.36,27.35,27.36,23300.0,15.271,15.271,15.2654,15.271,23300.0
2006-05-15 12:35:00,27.36,27.36,27.35,27.35,5000.0,15.271,15.271,15.2654,15.2654,5000.0
2006-05-15 12:40:00,27.36,27.36,27.35,27.35,3000.0,15.271,15.271,15.2654,15.2654,3000.0
2006-05-15 12:45:00,27.35,27.35,27.33,27.34,6000.0,15.2654,15.2654,15.2543,15.2598,6000.0
2006-05-15 12:50:00,27.33,27.36,27.33,27.35,10100.0,15.2543,15.271,15.2543,15.2654,10100.0
2006-05-15 12:55:00,27.36,27.36,27.35,27.35,2700.0,15.271,15.271,15.2654,15.2654,2700.0
2006-05-15 13:00:00,27.34,27.35,27.34,27.34,13900.0,15.2598,15.2654,15.2598,15.2598,13900.0
2006-05-15 13:05:00,27.35,27.4,27.35,27.4,34300.0,15.2654,15.2933,15.2654,15.2933,34300.0
2006-05-15 13:10:00,27.4,27.41,27.39,27.39,6800.0,15.2933,15.2989,15.2877,15.2877,6800.0
2006-05-15 13:15:00,27.39,27.41,27.37,27.37,9900.0,15.2877,15.2989,15.2766,15.2766,9900.0
2006-05-15 13:20:00,27.37,27.38,27.36,27.37,17400.0,15.2766,15.2822,15.271,15.2766,17400.0
2006-05-15 13:25:00,27.37,27.4,27.37,27.4,10500.0,15.2766,15.2933,15.2766,15.2933,10500.0
2006-05-15 13:30:00,27.4,27.41,27.4,27.4,4100.0,15.2933,15.2989,15.2933,15.2933,4100.0
2006-05-15 13:35:00,27.4,27.41,27.4,27.4,6100.0,15.2933,15.2989,15.2933,15.2933,6100.0
2006-05-15 13:40:00,27.4,27.42,27.39,27.42,18800.0,15.2933,15.3045,15.2877,15.3045,18800.0
2006-05-15 13:45:00,27.42,27.42,27.4,27.4,1500.0,15.3045,15.3045,15.2933,15.2933,1500.0
2006-05-15 13:50:00,27.4,27.41,27.38,27.39,14400.0,15.2933,15.2989,15.2822,15.2877,14400.0
2006-05-15 13:55:00,27.39,27.4,27.37,27.4,7100.0,15.2877,15.2933,15.2766,15.2933,7100.0
2006-05-15 14:00:00,27.4,27.44,27.4,27.43,4100.0,15.2933,15.3156,15.2933,15.3101,4100.0
2006-05-15 14:05:00,27.42,27.44,27.41,27.43,7500.0,15.3045,15.3156,15.2989,15.3101,7500.0
2006-05-15 14:10:00,27.43,27.43,27.39,27.4,48800.0,15.3101,15.3101,15.2877,15.2933,48800.0
2006-05-15 14:15:00,27.4,27.41,27.37,27.37,13100.0,15.2933,15.2989,15.2766,15.2766,13100.0
2006-05-15 14:20:00,27.37,27.37,27.34,27.37,38100.0,15.2766,15.2766,15.2598,15.2766,38100.0
2006-05-15 14:25:00,27.36,27.38,27.36,27.37,32200.0,15.271,15.2822,15.271,15.2766,32200.0
2006-05-15 14:30:00,27.37,27.37,27.36,27.37,26900.0,15.2766,15.2766,15.271,15.2766,26900.0
2006-05-15 14:35:00,27.37,27.38,27.37,27.38,17500.0,15.2766,15.2822,15.2766,15.2822,17500.0
2006-05-15 14:40:00,27.38,27.38,27.36,27.37,20000.0,15.2822,15.2822,15.271,15.2766,20000.0
2006-05-15 14:45:00,27.35,27.35,27.31,27.31,4600.0,15.2654,15.2654,15.2431,15.2431,4600.0
2006-05-15 14:50:00,27.32,27.38,27.31,27.38,23200.0,15.2487,15.2822,15.2431,15.2822,23200.0
2006-05-15 14:55:00,27.38,27.38,27.34,27.36,25300.0,15.2822,15.2822,15.2598,15.271,25300.0
2006-05-15 15:00:00,27.36,27.36,27.34,27.35,22400.0,15.271,15.271,15.2598,15.2654,22400.0
2006-05-15 15:05:00,27.35,27.39,27.35,27.39,23000.0,15.2654,15.2877,15.2654,15.2877,23000.0
2006-05-15 15:10:00,27.37,27.39,27.37,27.39,15000.0,15.2766,15.2877,15.2766,15.2877,15000.0
2006-05-15 15:15:00,27.39,27.39,27.37,27.39,9200.0,15.2877,15.2877,15.2766,15.2877,9200.0
2006-05-15 15:20:00,27.39,27.39,27.33,27.34,6500.0,15.2877,15.2877,15.2543,15.2598,6500.0
2006-05-15 15:25:00,27.34,27.34,27.33,27.33,4200.0,15.2598,15.2598,15.2543,15.2543,4200.0
2006-05-15 15:30:00,27.33,27.34,27.33,27.34,3000.0,15.2543,15.2598,15.2543,15.2598,3000.0
2006-05-15 15:35:00,27.33,27.34,27.31,27.31,5600.0,15.2543,15.2598,15.2431,15.2431,5600.0
2006-05-15 15:40:00,27.31,27.31,27.3,27.3,4300.0,15.2431,15.2431,15.2375,15.2375,4300.0
2006-05-15 15:45:00,27.3,27.31,27.3,27.31,6700.0,15.2375,15.2431,15.2375,15.2431,6700.0
2006-05-15 15:50:00,27.31,27.32,27.3,27.31,55500.0,15.2431,15.2487,15.2375,15.2431,55500.0
2006-05-15 15:55:00,27.3,27.31,27.3,27.3,17800.0,15.2375,15.2431,15.2375,15.2375,17800.0
2006-05-16 09:30:00,27.31,27.33,27.28,27.28,5400.0,15.2431,15.2543,15.2263,15.2263,5400.0
2006-05-16 09:35:00,27.29,27.3,27.29,27.3,1400.0,15.2319,15.2375,15.2319,15.2375,1400.0
2006-05-16 09:40:00,27.32,27.34,27.23,27.23,8300.0,15.2487,15.2598,15.1984,15.1984,8300.0
2006-05-16 09:45:00,27.22,27.22,27.15,27.16,11700.0,15.1929,15.1929,15.1538,15.1594,11700.0
2006-05-16 09:50:00,27.15,27.16,27.12,27.14,10300.0,15.1538,15.1594,15.137,15.1482,10300.0
2006-05-16 09:55:00,27.14,27.17,27.13,27.16,3900.0,15.1482,15.1649,15.1426,15.1594,3900.0
2006-05-16 10:00:00,27.14,27.15,27.09,27.1,8300.0,15.1482,15.1538,15.1203,15.1259,8300.0
2006-05-16 10:05:00,27.1,27.1,27.07,27.08,8100.0,15.1259,15.1259,15.1091,15.1147,8100.0
2006-05-16 10:10:00,27.07,27.07,27.0,27.0,7600.0,15.1091,15.1091,15.0701,15.0701,7600.0
2006-05-16 10:15:00,27.0,27.1,27.0,27.07,25300.0,15.0701,15.1259,15.0701,15.1091,25300.0
2006-05-16 10:20:00,27.07,27.11,27.06,27.11,15100.0,15.1091,15.1315,15.1035,15.1315,15100.0
2006-05-16 10:25:00,27.1,27.1,27.01,27.01,5300.0,15.1259,15.1259,15.0756,15.0756,5300.0
2006-05-16 10:30:00,27.02,27.02,27.01,27.02,3600.0,15.0812,15.0812,15.0756,15.0812,3600.0
2006-05-16 10:35:00,27.02,27.03,27.01,27.02,8600.0,15.0812,15.0868,15.0756,15.0812,8600.0
2006-05-16 10:40:00,27.02,27.03,27.01,27.01,1800.0,15.0812,15.0868,15.0756,15.0756,1800.0
2006-05-16 10:45:00,27.01,27.02,27.01,27.01,3800.0,15.0756,15.0812,15.0756,15.0756,3800.0
2006-05-16 10:50:00,27.02,27.02,27.0,27.0,5700.0,15.0812,15.0812,15.0701,15.0701,5700.0
2006-05-16 10:55:00,27.01,27.05,27.0,27.03,20000.0,15.0756,15.098,15.0701,15.0868,20000.0
2006-05-16 11:00:00,27.02,27.02,27.0,27.01,7600.0,15.0812,15.0812,15.0701,15.0756,7600.0
2006-05-16 11:05:00,27.02,27.02,27.01,27.01,4700.0,15.0812,15.0812,15.0756,15.0756,4700.0
2006-05-16 11:10:00,27.02,27.02,27.0,27.0,8400.0,15.0812,15.0812,15.0701,15.0701,8400.0
2006-05-16 11:15:00,27.01,27.01,26.98,26.98,3500.0,15.0756,15.0756,15.0589,15.0589,3500.0
2006-05-16 11:20:00,26.96,26.97,26.95,26.95,6200.0,15.0477,15.0533,15.0422,15.0422,6200.0
2006-05-16 11:25:00,26.96,27.02,26.96,27.0,11700.0,15.0477,15.0812,15.0477,15.0701,11700.0
2006-05-16 11:30:00,27.01,27.01,26.97,27.0,13900.0,15.0756,15.0756,15.0533,15.0701,13900.0
2006-05-16 11:35:00,27.0,27.01,27.0,27.0,1200.0,15.0701,15.0756,15.0701,15.0701,1200.0
2006-05-16 11:40:00,27.0,27.01,26.98,26.99,15500.0,15.0701,15.0756,15.0589,15.0645,15500.0
2006-05-16 11:45:00,26.99,27.01,26.99,27.0,8400.0,15.0645,15.0756,15.0645,15.0701,8400.0
2006-05-16 11:50:00,27.01,27.01,27.0,27.0,6600.0,15.0756,15.0756,15.0701,15.0701,6600.0
2006-05-16 11:55:00,27.01,27.01,27.0,27.01,2400.0,15.0756,15.0756,15.0701,15.0756,2400.0
2006-05-16 12:00:00,27.01,27.01,27.0,27.01,8100.0,15.0756,15.0756,15.0701,15.0756,8100.0
2006-05-16 12:05:00,27.0,27.02,27.0,27.02,5100.0,15.0701,15.0812,15.0701,15.0812,5100.0
2006-05-16 12:10:00,27.02,27.02,27.0,27.0,5300.0,15.0812,15.0812,15.0701,15.0701,5300.0
2006-05-16 12:15:00,27.0,27.01,26.98,27.01,8900.0,15.0701,15.0756,15.0589,15.0756,8900.0
2006-05-16 12:20:00,27.01,27.02,27.01,27.01,900.0,15.0756,15.0812,15.0756,15.0756,900.0
2006-05-16 12:25:00,27.01,27.02,27.01,27.02,5100.0,15.0756,15.0812,15.0756,15.0812,5100.0
2006-05-16 12:30:00,27.02,27.03,27.01,27.02,4300.0,15.0812,15.0868,15.0756,15.0812,4300.0
2006-05-16 12:35:00,27.03,27.05,27.03,27.04,7600.0,15.0868,15.098,15.0868,15.0924,7600.0
2006-05-16 12:40:00,27.04,27.05,27.03,27.04,5400.0,15.0924,15.098,15.0868,15.0924,5400.0
2006-05-16 12:45:00,27.04,27.04,27.0,27.0,5200.0,15.0924,15.0924,15.0701,15.0701,5200.0
2006-05-16 12:50:00,27.01,27.02,27.01,27.01,4500.0,15.0756,15.0812,15.0756,15.0756,4500.0
2006-05-16 12:55:00,27.01,27.03,27.01,27.03,6400.0,15.0756,15.0868,15.0756,15.0868,6400.0
2006-05-16 13:00:00,27.03,27.04,27.02,27.02,1800.0,15.0868,15.0924,15.0812,15.0812,1800.0
2006-05-16 13:05:00,27.03,27.04,27.02,27.04,5700.0,15.0868,15.0924,15.0812,15.0924,5700.0
2006-05-16 13:10:00,27.04,27.04,27.03,27.04,3200.0,15.0924,15.0924,15.0868,15.0924,3200.0
2006-05-16 13:15:00,27.04,27.04,27.03,27.04,4200.0,15.0924,15.0924,15.0868,15.0924,4200.0
2006-05-16 13:20:00,27.04,27.04,27.03,27.03,5600.0,15.0924,15.0924,15.0868,15.0868,5600.0
2006-05-16 13:25:00,27.03,27.03,27.02,27.03,4800.0,15.0868,15.0868,15.0812,15.0868,4800.0
2006-05-16 13:30:00,27.03,27.05,27.03,27.05,6600.0,15.0868,15.098,15.0868,15.098,6600.0
2006-05-16 13:35:00,27.05,27.05,27.04,27.04,6200.0,15.098,15.098,15.0924,15.0924,6200.0
2006-05-16 13:40:00,27.03,27.03,27.02,27.02,3500.0,15.0868,15.0868,15.0812,15.0812,3500.0
2006-05-16 13:45:00,27.02,27.03,27.01,27.02,9700.0,15.0812,15.0868,15.0756,15.0812,9700.0
2006-05-16 13:50:00,27.02,27.04,27.02,27.02,6000.0,15.0812,15.0924,15.0812,15.0812,6000.0
2006-05-16 13:55:00,27.03,27.04,27.03,27.04,7500.0,15.0868,15.0924,15.0868,15.0924,7500.0
2006-05-16 14:00:00,27.04,27.04,27.02,27.02,7300.0,15.0924,15.0924,15.0812,15.0812,7300.0
2006-05-16 14:05:00,27.02,27.03,27.01,27.02,15900.0,15.0812,15.0868,15.0756,15.0812,15900.0
2006-05-16 14:10:00,27.02,27.03,27.01,27.01,14800.0,15.0812,15.0868,15.0756,15.0756,14800.0
2006-05-16 14:15:00,27.01,27.02,27.01,27.01,3500.0,15.0756,15.0812,15.0756,15.0756,3500.0
2006-05-16 14:20:00,27.02,27.04,27.01,27.04,12000.0,15.0812,15.0924,15.0756,15.0924,12000.0
2006-05-16 14:25:00,27.04,27.04,27.03,27.03,3200.0,15.0924,15.0924,15.0868,15.0868,3200.0
2006-05-16 14:30:00,27.04,27.06,27.03,27.06,8000.0,15.0924,15.1035,15.0868,15.1035,8000.0
2006-05-16 14:35:00,27.06,27.07,27.05,27.06,3200.0,15.1035,15.1091,15.098,15.1035,3200.0
2006-05-16 14:40:00,27.06,27.06,27.06,27.06,2100.0,15.1035,15.1035,15.1035,15.1035,2100.0
2006-05-16 14:45:00,27.06,27.07,27.06,27.06,2400.0,15.1035,15.1091,15.1035,15.1035,2400.0
2006-05-16 14:50:00,27.06,27.08,27.06,27.08,11100.0,15.1035,15.1147,15.1035,15.1147,11100.0
2006-05-16 14:55:00,27.07,27.07,27.06,27.06,3600.0,15.1091,15.1091,15.1035,15.1035,3600.0
2006-05-16 15:00:00,27.06,27.07,27.06,27.07,10500.0,15.1035,15.1091,15.1035,15.1091,10500.0
2006-05-16 15:05:00,27.06,27.07,27.06,27.06,5400.0,15.1035,15.1091,15.1035,15.1035,5400.0
2006-05-16 15:10:00,27.06,27.06,27.05,27.05,4900.0,15.1035,15.1035,15.098,15.098,4900.0
2006-05-16 15:15:00,27.06,27.06,27.05,27.06,14400.0,15.1035,15.1035,15.098,15.1035,14400.0
2006-05-16 15:20:00,27.05,27.06,27.05,27.05,7800.0,15.098,15.1035,15.098,15.098,7800.0
2006-05-16 15:25:00,27.05,27.05,27.03,27.03,14300.0,15.098,15.098,15.0868,15.0868,14300.0
2006-05-16 15:30:00,27.03,27.04,27.03,27.04,17800.0,15.0868,15.0924,15.0868,15.0924,17800.0
2006-05-16 15:35:00,27.04,27.05,27.03,27.04,9600.0,15.0924,15.098,15.0868,15.0924,9600.0
2006-05-16 15:40:00,27.04,27.04,27.03,27.03,9600.0,15.0924,15.0924,15.0868,15.0868,9600.0
2006-05-16 15:45:00,27.04,27.04,27.02,27.02,9000.0,15.0924,15.0924,15.0812,15.0812,9000.0
2006-05-16 15:50:00,27.02,27.03,27.0,27.0,24100.0,15.0812,15.0868,15.0701,15.0701,24100.0
2006-05-16 15:55:00,27.01,27.03,27.0,27.02,36400.0,15.0756,15.0868,15.0701,15.0812,36400.0
2006-05-17 09:30:00,26.98,27.06,26.93,27.05,16200.0,15.0589,15.1035,15.031,15.098,16200.0
2006-05-17 09:35:00,27.04,27.05,27.0,27.05,24200.0,15.0924,15.098,15.0701,15.098,24200.0
2006-05-17 09:40:00,27.04,27.05,27.0,27.0,30900.0,15.0924,15.098,15.0701,15.0701,30900.0
2006-05-17 09:45:00,27.01,27.1,27.0,27.1,21900.0,15.0756,15.1259,15.0701,15.1259,21900.0
2006-05-17 09:50:00,27.09,27.1,27.09,27.09,400.0,15.1203,15.1259,15.1203,15.1203,400.0
2006-05-17 09:55:00,27.09,27.09,27.07,27.07,200.0,15.1203,15.1203,15.1091,15.1091,200.0
2006-05-17 10:00:00,27.07,27.07,27.02,27.02,5600.0,15.1091,15.1091,15.0812,15.0812,5600.0
2006-05-17 10:05:00,27.03,27.03,27.01,27.01,105400.0,15.0868,15.0868,15.0756,15.0756,105400.0
2006-05-17 10:10:00,27.02,27.03,27.01,27.03,27600.0,15.0812,15.0868,15.0756,15.0868,27600.0
2006-05-17 10:15:00,27.03,27.06,27.02,27.06,17400.0,15.0868,15.1035,15.0812,15.1035,17400.0
2006-05-17 10:20:00,27.06,27.06,27.03,27.04,1600.0,15.1035,15.1035,15.0868,15.0924,1600.0
2006-05-17 10:25:00,27.04,27.08,27.04,27.05,3800.0,15.0924,15.1147,15.0924,15.098,3800.0
2006-05-17 10:30:00,27.04,27.05,27.04,27.05,2000.0,15.0924,15.098,15.0924,15.098,2000.0
2006-05-17 10:35:00,27.05,27.06,27.02,27.02,13900.0,15.098,15.1035,15.0812,15.0812,13900.0
2006-05-17 10:40:00,27.03,27.07,27.03,27.07,4800.0,15.0868,15.1091,15.0868,15.1091,4800.0
2006-05-17 10:45:00,27.06,27.06,27.01,27.03,11500.0,15.1035,15.1035,15.0756,15.0868,11500.0
2006-05-17 10:50:00,27.03,27.05,27.02,27.02,3000.0,15.0868,15.098,15.0812,15.0812,3000.0
2006-05-17 10:55:00,27.02,27.05,27.02,27.05,4400.0,15.0812,15.098,15.0812,15.098,4400.0
2006-05-17 11:00:00,27.04,27.05,27.02,27.02,10600.0,15.0924,15.098,15.0812,15.0812,10600.0
2006-05-17 11:05:00,27.02,27.05,27.02,27.05,10300.0,15.0812,15.098,15.0812,15.098,10300.0
2006-05-17 11:10:00,27.03,27.04,27.03,27.03,3800.0,15.0868,15.0924,15.0868,15.0868,3800.0
2006-05-17 11:15:00,27.03,27.04,27.02,27.03,10700.0,15.0868,15.0924,15.0812,15.0868,10700.0
2006-05-17 11:20:00,27.03,27.04,27.02,27.03,5500.0,15.0868,15.0924,15.0812,15.0868,5500.0
2006-05-17 11:25:00,27.04,27.04,27.02,27.03,24900.0,15.0924,15.0924,15.0812,15.0868,24900.0
2006-05-17 11:30:00,27.02,27.04,27.01,27.03,9000.0,15.0812,15.0924,15.0756,15.0868,9000.0
2006-05-17 11:35:00,27.04,27.05,27.03,27.04,11700.0,15.0924,15.098,15.0868,15.0924,11700.0
2006-05-17 11:40:00,27.04,27.06,27.04,27.05,2100.0,15.0924,15.1035,15.0924,15.098,2100.0
2006-05-17 11:45:00,27.05,27.06,27.05,27.05,2000.0,15.098,15.1035,15.098,15.098,2000.0
2006-05-17 11:50:00,27.05,27.06,27.05,27.06,4700.0,15.098,15.1035,15.098,15.1035,4700.0
2006-05-17 11:55:00,27.06,27.06,27.05,27.05,1500.0,15.1035,15.1035,15.098,15.098,1500.0
2006-05-17 12:00:00,27.05,27.05,27.02,27.05,6300.0,15.098,15.098,15.0812,15.098,6300.0
2006-05-17 12:05:00,27.05,27.05,27.04,27.04,2100.0,15.098,15.098,15.0924,15.0924,2100.0
2006-05-17 12:10:00,27.04,27.08,27.04,27.08,5000.0,15.0924,15.1147,15.0924,15.1147,5000.0
2006-05-17 12:15:00,27.08,27.09,27.06,27.07,4000.0,15.1147,15.1203,15.1035,15.1091,4000.0
2006-05-17 12:20:00,27.07,27.07,27.07,27.07,2000.0,15.1091,15.1091,15.1091,15.1091,2000.0
2006-05-17 12:25:00,27.07,27.07,27.02,27.04,12200.0,15.1091,15.1091,15.0812,15.0924,12200.0
2006-05-17 12:30:00,27.04,27.05,27.03,27.05,1600.0,15.0924,15.098,15.0868,15.098,1600.0
2006-05-17 12:35:00,27.05,27.05,27.04,27.04,900.0,15.098,15.098,15.0924,15.0924,900.0
2006-05-17 12:40:00,27.05,27.06,27.05,27.05,2100.0,15.098,15.1035,15.098,15.098,2100.0
2006-05-17 12:45:00,27.04,27.04,27.01,27.01,51200.0,15.0924,15.0924,15.0756,15.0756,51200.0
2006-05-17 12:50:00,27.02,27.02,27.01,27.02,60600.0,15.0812,15.0812,15.0756,15.0812,60600.0
2006-05-17 12:55:00,27.02,27.02,27.0,27.01,102900.0,15.0812,15.0812,15.0701,15.0756,102900.0
2006-05-17 13:00:00,27.03,27.05,27.02,27.03,9100.0,15.0868,15.098,15.0812,15.0868,9100.0
2006-05-17 13:05:00,27.02,27.02,27.0,27.02,1400.0,15.0812,15.0812,15.0701,15.0812,1400.0
2006-05-17 13:10:00,27.01,27.01,27.0,27.0,2500.0,15.0756,15.0756,15.0701,15.0701,2500.0
2006-05-17 13:15:00,27.01,27.03,27.0,27.01,13300.0,15.0756,15.0868,15.0701,15.0756,13300.0
2006-05-17 13:20:00,27.01,27.03,27.0,27.03,6100.0,15.0756,15.0868,15.0701,15.0868,6100.0
2006-05-17 13:25:00,27.02,27.05,27.02,27.05,11600.0,15.0812,15.098,15.0812,15.098,11600.0
2006-05-17 13:30:00,27.06,27.08,27.05,27.06,4000.0,15.1035,15.1147,15.098,15.1035,4000.0
2006-05-17 13:35:00,27.07,27.09,27.07,27.08,5600.0,15.1091,15.1203,15.1091,15.1147,5600.0
2006-05-17 13:40:00,27.09,27.09,27.08,27.08,6000.0,15.1203,15.1203,15.1147,15.1147,6000.0
2006-05-17 13:45:00,27.09,27.13,27.08,27.13,8700.0,15.1203,15.1426,15.1147,15.1426,8700.0
2006-05-17 13:50:00,27.13,27.15,27.13,27.14,5600.0,15.1426,15.1538,15.1426,15.1482,5600.0
2006-05-17 13:55:00,27.13,27.15,27.13,27.15,13400.0,15.1426,15.1538,15.1426,15.1538,13400.0
2006-05-17 14:00:00,27.15,27.15,27.15,27.15,100.0,15.1538,15.1538,15.1538,15.1538,100.0
2006-05-17 14:05:00,27.15,27.15,27.13,27.14,1100.0,15.1538,15.1538,15.1426,15.1482,1100.0
2006-05-17 14:10:00,27.13,27.13,27.11,27.11,400.0,15.1426,15.1426,15.1315,15.1315,400.0
2006-05-17 14:15:00,27.1,27.1,27.06,27.07,7900.0,15.1259,15.1259,15.1035,15.1091,7900.0
2006-05-17 14:20:00,27.07,27.08,27.06,27.07,3700.0,15.1091,15.1147,15.1035,15.1091,3700.0
2006-05-17 14:25:00,27.07,27.07,27.06,27.07,4900.0,15.1091,15.1091,15.1035,15.1091,4900.0
2006-05-17 14:30:00,27.07,27.07,27.05,27.07,4600.0,15.1091,15.1091,15.098,15.1091,4600.0
2006-05-17 14:35:00,27.06,27.06,27.04,27.04,2100.0,15.1035,15.1035,15.0924,15.0924,2100.0
2006-05-17 14:40:00,27.05,27.06,27.05,27.06,6000.0,15.098,15.1035,15.098,15.1035,6000.0
2006-05-17 14:45:00,27.06,27.06,27.04,27.04,6700.0,15.1035,15.1035,15.0924,15.0924,6700.0
2006-05-17 14:50:00,27.04,27.05,27.03,27.04,8600.0,15.0924,15.098,15.0868,15.0924,8600.0
2006-05-17 14:55:00,27.03,27.05,27.03,27.05,7700.0,15.0868,15.098,15.0868,15.098,7700.0
2006-05-17 15:00:00,27.04,27.05,27.04,27.05,6000.0,15.0924,15.098,15.0924,15.098,6000.0
2006-05-17 15:05:00,27.05,27.07,27.05,27.06,3300.0,15.098,15.1091,15.098,15.1035,3300.0
2006-05-17 15:10:00,27.07,27.07,27.04,27.05,5000.0,15.1091,15.1091,15.0924,15.098,5000.0
2006-05-17 15:15:00,27.06,27.07,27.05,27.06,3900.0,15.1035,15.1091,15.098,15.1035,3900.0
2006-05-17 15:20:00,27.06,27.07,27.06,27.07,11100.0,15.1035,15.1091,15.1035,15.1091,11100.0
2006-05-17 15:25:00,27.07,27.1,27.06,27.1,8600.0,15.1091,15.1259,15.1035,15.1259,8600.0
2006-05-17 15:30:00,27.1,27.11,27.09,27.1,9900.0,15.1259,15.1315,15.1203,15.1259,9900.0
2006-05-17 15:35:00,27.11,27.11,27.11,27.11,8400.0,15.1315,15.1315,15.1315,15.1315,8400.0
2006-05-17 15:40:00,27.1,27.12,27.1,27.11,3900.0,15.1259,15.137,15.1259,15.1315,3900.0
2006-05-17 15:45:00,27.11,27.11,27.1,27.1,13900.0,15.1315,15.1315,15.1259,15.1259,13900.0
2006-05-17 15:50:00,27.1,27.11,27.1,27.11,24900.0,15.1259,15.1315,15.1259,15.1315,24900.0
2006-05-17 15:55:00,27.11,27.11,27.08,27.09,22300.0,15.1315,15.1315,15.1147,15.1203,22300.0
2006-05-18 09:30:00,27.11,27.11,27.0,27.09,8200.0,15.1315,15.1315,15.0701,15.1203,8200.0
2006-05-18 09:35:00,27.04,27.14,27.04,27.07,4800.0,15.0924,15.1482,15.0924,15.1091,4800.0
2006-05-18 09:40:00,27.07,27.11,27.06,27.11,15000.0,15.1091,15.1315,15.1035,15.1315,15000.0
2006-05-18 09:45:00,27.11,27.14,27.1,27.12,4300.0,15.1315,15.1482,15.1259,15.137,4300.0
2006-05-18 09:50:00,27.1,27.17,27.1,27.17,2700.0,15.1259,15.1649,15.1259,15.1649,2700.0
2006-05-18 09:55:00,27.12,27.15,27.12,27.12,2600.0,15.137,15.1538,15.137,15.137,2600.0
2006-05-18 10:00:00,27.11,27.14,27.1,27.12,22700.0,15.1315,15.1482,15.1259,15.137,22700.0
2006-05-18 10:05:00,27.11,27.14,27.11,27.14,6500.0,15.1315,15.1482,15.1315,15.1482,6500.0
2006-05-18 10:10:00,27.14,27.14,27.12,27.12,2400.0,15.1482,15.1482,15.137,15.137,2400.0
2006-05-18 10:15:00,27.12,27.13,27.12,27.12,45900.0,15.137,15.1426,15.137,15.137,45900.0
2006-05-18 10:20:00,27.11,27.12,27.11,27.12,55600.0,15.1315,15.137,15.1315,15.137,55600.0
2006-05-18 10:25:00,27.11,27.12,27.08,27.09,55000.0,15.1315,15.137,15.1147,15.1203,55000.0
2006-05-18 10:30:00,27.08,27.11,27.08,27.09,37700.0,15.1147,15.1315,15.1147,15.1203,37700.0
2006-05-18 10:35:00,27.09,27.1,27.08,27.08,4700.0,15.1203,15.1259,15.1147,15.1147,4700.0
2006-05-18 10:40:00,27.08,27.1,27.06,27.07,7900.0,15.1147,15.1259,15.1035,15.1091,7900.0
2006-05-18 10:45:00,27.07,27.09,27.07,27.09,4200.0,15.1091,15.1203,15.1091,15.1203,4200.0
2006-05-18 10:50:00,27.07,27.07,27.06,27.06,4100.0,15.1091,15.1091,15.1035,15.1035,4100.0
2006-05-18 10:55:00,27.07,27.07,27.07,27.07,500.0,15.1091,15.1091,15.1091,15.1091,500.0
2006-05-18 11:00:00,27.07,27.07,27.03,27.03,30300.0,15.1091,15.1091,15.0868,15.0868,30300.0
2006-05-18 11:05:00,27.03,27.04,27.03,27.03,4100.0,15.0868,15.0924,15.0868,15.0868,4100.0
2006-05-18 11:10:00,27.03,27.04,27.03,27.03,1800.0,15.0868,15.0924,15.0868,15.0868,1800.0
2006-05-18 11:15:00,27.04,27.04,27.02,27.03,11900.0,15.0924,15.0924,15.0812,15.0868,11900.0
2006-05-18 11:20:00,27.03,27.03,27.01,27.02,19600.0,15.0868,15.0868,15.0756,15.0812,19600.0
2006-05-18 11:25:00,27.01,27.03,27.01,27.02,6000.0,15.0756,15.0868,15.0756,15.0812,6000.0
2006-05-18 11:30:00,27.03,27.04,27.02,27.04,235400.0,15.0868,15.0924,15.0812,15.0924,235400.0
2006-05-18 11:35:00,27.03,27.03,27.01,27.02,3300.0,15.0868,15.0868,15.0756,15.0812,3300.0
2006-05-18 11:40:00,27.02,27.04,27.01,27.04,49500.0,15.0812,15.0924,15.0756,15.0924,49500.0
2006-05-18 11:45:00,27.02,27.02,27.01,27.01,700.0,15.0812,15.0812,15.0756,15.0756,700.0
2006-05-18 11:50:00,27.01,27.01,26.96,26.97,18200.0,15.0756,15.0756,15.0477,15.0533,18200.0
2006-05-18 11:55:00,26.96,26.97,26.95,26.97,9900.0,15.0477,15.0533,15.0422,15.0533,9900.0
2006-05-18 12:00:00,26.97,26.97,26.94,26.97,8600.0,15.0533,15.0533,15.0366,15.0533,8600.0
2006-05-18 12:05:00,26.97,27.0,26.97,27.0,3500.0,15.0533,15.0701,15.0533,15.0701,3500.0
2006-05-18 12:10:00,27.0,27.02,27.0,27.0,11900.0,15.0701,15.0812,15.0701,15.0701,11900.0
2006-05-18 12:15:00,27.01,27.03,26.99,26.99,14500.0,15.0756,15.0868,15.0645,15.0645,14500.0
2006-05-18 12:20:00,27.0,27.04,26.99,27.04,8800.0,15.0701,15.0924,15.0645,15.0924,8800.0
2006-05-18 12:25:00,27.04,27.04,27.03,27.04,6800.0,15.0924,15.0924,15.0868,15.0924,6800.0
2006-05-18 12:30:00,27.04,27.04,27.03,27.04,48300.0,15.0924,15.0924,15.0868,15.0924,48300.0
2006-05-18 12:35:00,27.04,27.04,27.03,27.04,36300.0,15.0924,15.0924,15.0868,15.0924,36300.0
2006-05-18 12:40:00,27.04,27.04,27.03,27.03,2400.0,15.0924,15.0924,15.0868,15.0868,2400.0
2006-05-18 12:45:00,27.03,27.04,27.03,27.04,1600.0,15.0868,15.0924,15.0868,15.0924,1600.0
2006-05-18 12:50:00,27.04,27.04,27.03,27.03,1300.0,15.0924,15.0924,15.0868,15.0868,1300.0
2006-05-18 12:55:00,27.04,27.04,27.03,27.04,500.0,15.0924,15.0924,15.0868,15.0924,500.0
2006-05-18 13:00:00,27.04,27.04,27.03,27.03,18400.0,15.0924,15.0924,15.0868,15.0868,18400.0
2006-05-18 13:05:00,27.03,27.04,27.03,27.03,1500.0,15.0868,15.0924,15.0868,15.0868,1500.0
2006-05-18 13:10:00,27.03,27.04,27.01,27.01,2200.0,15.0868,15.0924,15.0756,15.0756,2200.0
2006-05-18 13:15:00,27.02,27.04,27.01,27.04,10300.0,15.0812,15.0924,15.0756,15.0924,10300.0
2006-05-18 13:20:00,27.03,27.04,27.03,27.04,1800.0,15.0868,15.0924,15.0868,15.0924,1800.0
2006-05-18 13:25:00,27.04,27.04,27.02,27.02,3100.0,15.0924,15.0924,15.0812,15.0812,3100.0
2006-05-18 13:30:00,27.02,27.02,27.02,27.02,2800.0,15.0812,15.0812,15.0812,15.0812,2800.0
2006-05-18 13:35:00,27.03,27.03,27.02,27.02,400.0,15.0868,15.0868,15.0812,15.0812,400.0
2006-05-18 13:40:00,27.02,27.04,27.02,27.04,7100.0,15.0812,15.0924,15.0812,15.0924,7100.0
2006-05-18 13:45:00,27.04,27.04,27.03,27.03,1500.0,15.0924,15.0924,15.0868,15.0868,1500.0
2006-05-18 13:50:00,27.03,27.04,27.03,27.04,2000.0,15.0868,15.0924,15.0868,15.0924,2000.0
2006-05-18 13:55:00,27.03,27.04,27.02,27.03,5500.0,15.0868,15.0924,15.0812,15.0868,5500.0
2006-05-18 14:00:00,27.03,27.04,27.03,27.04,3100.0,15.0868,15.0924,15.0868,15.0924,3100.0
2006-05-18 14:05:00,27.04,27.04,27.04,27.04,1700.0,15.0924,15.0924,15.0924,15.0924,1700.0
2006-05-18 14:10:00,27.03,27.04,27.03,27.04,500.0,15.0868,15.0924,15.0868,15.0924,500.0
2006-05-18 14:15:00,27.04,27.04,27.04,27.04,3100.0,15.0924,15.0924,15.0924,15.0924,3100.0
2006-05-18 14:20:00,27.04,27.04,27.04,27.04,3300.0,15.0924,15.0924,15.0924,15.0924,3300.0
2006-05-18 14:25:00,27.04,27.04,27.02,27.04,3700.0,15.0924,15.0924,15.0812,15.0924,3700.0
2006-05-18 14:30:00,27.04,27.04,27.03,27.04,8100.0,15.0924,15.0924,15.0868,15.0924,8100.0
2006-05-18 14:35:00,27.04,27.04,27.03,27.04,7800.0,15.0924,15.0924,15.0868,15.0924,7800.0
2006-05-18 14:40:00,27.04,27.04,27.0,27.01,9400.0,15.0924,15.0924,15.0701,15.0756,9400.0
2006-05-18 14:45:00,27.01,27.02,27.01,27.01,6700.0,15.0756,15.0812,15.0756,15.0756,6700.0
2006-05-18 14:50:00,27.02,27.03,27.01,27.01,21800.0,15.0812,15.0868,15.0756,15.0756,21800.0
2006-05-18 14:55:00,27.01,27.02,27.0,27.0,16000.0,15.0756,15.0812,15.0701,15.0701,16000.0
2006-05-18 15:00:00,27.0,27.0,26.99,26.99,6500.0,15.0701,15.0701,15.0645,15.0645,6500.0
2006-05-18 15:05:00,27.0,27.0,26.99,27.0,6500.0,15.0701,15.0701,15.0645,15.0701,6500.0
2006-05-18 15:10:00,26.98,26.99,26.97,26.98,4100.0,15.0589,15.0645,15.0533,15.0589,4100.0
2006-05-18 15:15:00,26.97,26.98,26.97,26.97,9600.0,15.0533,15.0589,15.0533,15.0533,9600.0
2006-05-18 15:20:00,26.97,26.98,26.89,26.89,9300.0,15.0533,15.0589,15.0087,15.0087,9300.0
2006-05-18 15:25:00,26.9,26.9,26.8,26.81,29600.0,15.0142,15.0142,14.9584,14.964,29600.0
2006-05-18 15:30:00,26.81,26.88,26.8,26.88,70000.0,14.964,15.0031,14.9584,15.0031,70000.0
2006-05-18 15:35:00,26.84,26.9,26.84,26.88,19700.0,14.9808,15.0142,14.9808,15.0031,19700.0
2006-05-18 15:40:00,26.9,26.96,26.88,26.93,15800.0,15.0142,15.0477,15.0031,15.031,15800.0
2006-05-18 15:45:00,26.93,27.0,26.93,27.0,22900.0,15.031,15.0701,15.031,15.0701,22900.0
2006-05-18 15:50:00,26.99,27.0,26.98,26.99,27400.0,15.0645,15.0701,15.0589,15.0645,27400.0
2006-05-18 15:55:00,26.99,26.99,26.94,26.94,43200.0,15.0645,15.0645,15.0366,15.0366,43200.0
2006-05-19 09:30:00,27.1,27.1,27.05,27.05,18300.0,15.1259,15.1259,15.098,15.098,18300.0
2006-05-19 09:35:00,27.04,27.14,27.04,27.14,14800.0,15.0924,15.1482,15.0924,15.1482,14800.0
2006-05-19 09:40:00,27.13,27.15,27.11,27.11,13300.0,15.1426,15.1538,15.1315,15.1315,13300.0
2006-05-19 09:45:00,27.13,27.17,27.11,27.16,7500.0,15.1426,15.1649,15.1315,15.1594,7500.0
2006-05-19 09:50:00,27.16,27.2,27.16,27.16,1100.0,15.1594,15.1817,15.1594,15.1594,1100.0
2006-05-19 09:55:00,27.16,27.22,27.16,27.21,12900.0,15.1594,15.1929,15.1594,15.1873,12900.0
2006-05-19 10:00:00,27.24,27.24,27.2,27.22,9700.0,15.204,15.204,15.1817,15.1929,9700.0
2006-05-19 10:05:00,27.22,27.24,27.21,27.22,4200.0,15.1929,15.204,15.1873,15.1929,4200.0
2006-05-19 10:10:00,27.22,27.23,27.2,27.2,6100.0,15.1929,15.1984,15.1817,15.1817,6100.0
2006-05-19 10:15:00,27.2,27.2,27.2,27.2,200.0,15.1817,15.1817,15.1817,15.1817,200.0
2006-05-19 10:20:00,27.21,27.21,27.17,27.21,25400.0,15.1873,15.1873,15.1649,15.1873,25400.0
2006-05-19 10:25:00,27.21,27.22,27.2,27.22,6500.0,15.1873,15.1929,15.1817,15.1929,6500.0
2006-05-19 10:30:00,27.22,27.23,27.2,27.21,3500.0,15.1929,15.1984,15.1817,15.1873,3500.0
2006-05-19 10:35:00,27.21,27.21,27.2,27.21,9500.0,15.1873,15.1873,15.1817,15.1873,9500.0
2006-05-19 10:40:00,27.21,27.21,27.2,27.2,13700.0,15.1873,15.1873,15.1817,15.1817,13700.0
2006-05-19 10:45:00,27.2,27.21,27.2,27.2,5500.0,15.1817,15.1873,15.1817,15.1817,5500.0
2006-05-19 10:50:00,27.2,27.2,27.19,27.2,7300.0,15.1817,15.1817,15.1761,15.1817,7300.0
2006-05-19 10:55:00,27.17,27.17,27.13,27.13,10800.0,15.1649,15.1649,15.1426,15.1426,10800.0
2006-05-19 11:00:00,27.12,27.13,27.12,27.13,41900.0,15.137,15.1426,15.137,15.1426,41900.0
2006-05-19 11:05:00,27.13,27.13,27.1,27.1,5500.0,15.1426,15.1426,15.1259,15.1259,5500.0
2006-05-19 11:10:00,27.1,27.1,27.0,27.01,7300.0,15.1259,15.1259,15.0701,15.0756,7300.0
2006-05-19 11:15:00,27.01,27.07,27.0,27.03,7700.0,15.0756,15.1091,15.0701,15.0868,7700.0
2006-05-19 11:20:00,27.04,27.13,27.04,27.1,4200.0,15.0924,15.1426,15.0924,15.1259,4200.0
2006-05-19 11:25:00,27.1,27.13,27.1,27.1,4100.0,15.1259,15.1426,15.1259,15.1259,4100.0
2006-05-19 11:30:00,27.1,27.12,27.09,27.12,1000.0,15.1259,15.137,15.1203,15.137,1000.0
2006-05-19 11:35:00,27.12,27.12,27.08,27.1,3900.0,15.137,15.137,15.1147,15.1259,3900.0
2006-05-19 11:40:00,27.09,27.09,27.08,27.08,700.0,15.1203,15.1203,15.1147,15.1147,700.0
2006-05-19 11:45:00,27.09,27.09,27.08,27.08,4700.0,15.1203,15.1203,15.1147,15.1147,4700.0
2006-05-19 11:50:00,27.08,27.09,27.08,27.08,1300.0,15.1147,15.1203,15.1147,15.1147,1300.0
2006-05-19 11:55:00,27.09,27.09,27.08,27.09,5600.0,15.1203,15.1203,15.1147,15.1203,5600.0
2006-05-19 12:00:00,27.09,27.1,27.08,27.08,1100.0,15.1203,15.1259,15.1147,15.1147,1100.0
2006-05-19 12:05:00,27.09,27.13,27.09,27.13,4800.0,15.1203,15.1426,15.1203,15.1426,4800.0
2006-05-19 12:10:00,27.14,27.18,27.1,27.13,5900.0,15.1482,15.1705,15.1259,15.1426,5900.0
2006-05-19 12:15:00,27.12,27.12,27.12,27.12,200.0,15.137,15.137,15.137,15.137,200.0
2006-05-19 12:20:00,27.1,27.1,27.1,27.1,1600.0,15.1259,15.1259,15.1259,15.1259,1600.0
2006-05-19 12:25:00,27.09,27.1,27.09,27.1,1000.0,15.1203,15.1259,15.1203,15.1259,1000.0
2006-05-19 12:30:00,27.1,27.1,27.09,27.1,3200.0,15.1259,15.1259,15.1203,15.1259,3200.0
2006-05-19 12:35:00,27.1,27.16,27.1,27.11,12200.0,15.1259,15.1594,15.1259,15.1315,12200.0
2006-05-19 12:40:00,27.12,27.25,27.11,27.25,15000.0,15.137,15.2096,15.1315,15.2096,15000.0
2006-05-19 12:45:00,27.2,27.23,27.16,27.19,8400.0,15.1817,15.1984,15.1594,15.1761,8400.0
2006-05-19 12:50:00,27.16,27.19,27.16,27.17,2000.0,15.1594,15.1761,15.1594,15.1649,2000.0
2006-05-19 12:55:00,27.2,27.2,27.16,27.18,4400.0,15.1817,15.1817,15.1594,15.1705,4400.0
2006-05-19 13:00:00,27.17,27.17,27.15,27.15,3800.0,15.1649,15.1649,15.1538,15.1538,3800.0
2006-05-19 13:05:00,27.15,27.18,27.15,27.15,6200.0,15.1538,15.1705,15.1538,15.1538,6200.0
2006-05-19 13:10:00,27.15,27.18,27.15,27.17,4300.0,15.1538,15.1705,15.1538,15.1649,4300.0
2006-05-19 13:15:00,27.18,27.19,27.18,27.18,2300.0,15.1705,15.1761,15.1705,15.1705,2300.0
2006-05-19 13:20:00,27.19,27.21,27.19,27.2,6100.0,15.1761,15.1873,15.1761,15.1817,6100.0
2006-05-19 13:25:00,27.22,27.23,27.22,27.22,1400.0,15.1929,15.1984,15.1929,15.1929,1400.0
2006-05-19 13:30:00,27.21,27.21,27.21,27.21,1300.0,15.1873,15.1873,15.1873,15.1873,1300.0
2006-05-19 13:35:00,27.21,27.21,27.19,27.19,3100.0,15.1873,15.1873,15.1761,15.1761,3100.0
2006-05-19 13:40:00,27.19,27.23,27.19,27.21,8300.0,15.1761,15.1984,15.1761,15.1873,8300.0
2006-05-19 13:45:00,27.21,27.24,27.21,27.21,8000.0,15.1873,15.204,15.1873,15.1873,8000.0
2006-05-19 13:50:00,27.21,27.23,27.18,27.2,5500.0,15.1873,15.1984,15.1705,15.1817,5500.0
2006-05-19 13:55:00,27.18,27.2,27.18,27.18,7300.0,15.1705,15.1817,15.1705,15.1705,7300.0
2006-05-19 14:00:00,27.21,27.21,27.19,27.19,1100.0,15.1873,15.1873,15.1761,15.1761,1100.0
2006-05-19 14:05:00,27.2,27.2,27.19,27.19,5100.0,15.1817,15.1817,15.1761,15.1761,5100.0
2006-05-19 14:10:00,27.19,27.19,27.18,27.18,1500.0,15.1761,15.1761,15.1705,15.1705,1500.0
2006-05-19 14:15:00,27.19,27.2,27.19,27.19,9700.0,15.1761,15.1817,15.1761,15.1761,9700.0
2006-05-19 14:20:00,27.2,27.21,27.19,27.2,8900.0,15.1817,15.1873,15.1761,15.1817,8900.0
2006-05-19 14:25:00,27.2,27.2,27.17,27.18,2200.0,15.1817,15.1817,15.1649,15.1705,2200.0
2006-05-19 14:30:00,27.19,27.19,27.14,27.14,8600.0,15.1761,15.1761,15.1482,15.1482,8600.0
2006-05-19 14:35:00,27.14,27.18,27.14,27.17,8500.0,15.1482,15.1705,15.1482,15.1649,8500.0
2006-05-19 14:40:00,27.15,27.15,27.14,27.15,3100.0,15.1538,15.1538,15.1482,15.1538,3100.0
2006-05-19 14:45:00,27.17,27.17,27.08,27.11,32700.0,15.1649,15.1649,15.1147,15.1315,32700.0
2006-05-19 14:50:00,27.1,27.11,27.1,27.1,5100.0,15.1259,15.1315,15.1259,15.1259,5100.0
2006-05-19 14:55:00,27.1,27.11,27.1,27.11,8700.0,15.1259,15.1315,15.1259,15.1315,8700.0
2006-05-19 15:00:00,27.11,27.11,27.05,27.05,6600.0,15.1315,15.1315,15.098,15.098,6600.0
2006-05-19 15:05:00,27.04,27.05,27.02,27.02,6500.0,15.0924,15.098,15.0812,15.0812,6500.0
2006-05-19 15:10:00,27.01,27.02,27.0,27.01,16900.0,15.0756,15.0812,15.0701,15.0756,16900.0
2006-05-19 15:15:00,27.0,27.03,27.0,27.01,21500.0,15.0701,15.0868,15.0701,15.0756,21500.0
2006-05-19 15:20:00,27.0,27.01,27.0,27.0,2900.0,15.0701,15.0756,15.0701,15.0701,2900.0
2006-05-19 15:25:00,27.0,27.05,27.0,27.05,16000.0,15.0701,15.098,15.0701,15.098,16000.0
2006-05-19 15:30:00,27.01,27.03,27.0,27.01,15400.0,15.0756,15.0868,15.0701,15.0756,15400.0
2006-05-19 15:35:00,27.0,27.02,27.0,27.02,7000.0,15.0701,15.0812,15.0701,15.0812,7000.0
2006-05-19 15:40:00,27.02,27.04,27.02,27.04,4100.0,15.0812,15.0924,15.0812,15.0924,4100.0
2006-05-19 15:45:00,27.04,27.09,27.03,27.09,7500.0,15.0924,15.1203,15.0868,15.1203,7500.0
2006-05-19 15:50:00,27.09,27.09,27.05,27.06,6600.0,15.1203,15.1203,15.098,15.1035,6600.0
2006-05-19 15:55:00,27.06,27.07,27.04,27.05,12100.0,15.1035,15.1091,15.0924,15.098,12100.0
2006-05-22 09:30:00,27.0,27.04,26.97,27.0,22800.0,15.0701,15.0924,15.0533,15.0701,22800.0
2006-05-22 09:35:00,27.0,27.01,26.97,26.97,16200.0,15.0701,15.0756,15.0533,15.0533,16200.0
2006-05-22 09:40:00,26.98,27.03,26.98,27.01,60400.0,15.0589,15.0868,15.0589,15.0756,60400.0
2006-05-22 09:45:00,27.0,27.0,26.99,27.0,24300.0,15.0701,15.0701,15.0645,15.0701,24300.0
2006-05-22 09:50:00,26.99,27.0,26.99,27.0,1600.0,15.0645,15.0701,15.0645,15.0701,1600.0
2006-05-22 09:55:00,27.0,27.0,26.94,26.94,6500.0,15.0701,15.0701,15.0366,15.0366,6500.0
2006-05-22 10:00:00,26.92,26.92,26.91,26.92,4200.0,15.0254,15.0254,15.0198,15.0254,4200.0
2006-05-22 10:05:00,26.91,26.91,26.84,26.84,8800.0,15.0198,15.0198,14.9808,14.9808,8800.0
2006-05-22 10:10:00,26.82,26.83,26.82,26.82,3100.0,14.9696,14.9752,14.9696,14.9696,3100.0
2006-05-22 10:15:00,26.82,26.83,26.81,26.83,14000.0,14.9696,14.9752,14.964,14.9752,14000.0
2006-05-22 10:20:00,26.83,26.84,26.81,26.82,4300.0,14.9752,14.9808,14.964,14.9696,4300.0
2006-05-22 10:25:00,26.82,26.85,26.82,26.85,11800.0,14.9696,14.9863,14.9696,14.9863,11800.0
2006-05-22 10:30:00,26.85,26.86,26.85,26.86,7400.0,14.9863,14.9919,14.9863,14.9919,7400.0
2006-05-22 10:35:00,26.86,26.94,26.86,26.93,11300.0,14.9919,15.0366,14.9919,15.031,11300.0
2006-05-22 10:40:00,26.94,26.96,26.94,26.94,8000.0,15.0366,15.0477,15.0366,15.0366,8000.0
2006-05-22 10:45:00,26.93,26.94,26.93,26.93,5100.0,15.031,15.0366,15.031,15.031,5100.0
2006-05-22 10:50:00,26.93,26.94,26.88,26.89,8100.0,15.031,15.0366,15.0031,15.0087,8100.0
2006-05-22 10:55:00,26.89,26.9,26.89,26.9,6000.0,15.0087,15.0142,15.0087,15.0142,6000.0
2006-05-22 11:00:00,26.9,26.91,26.88,26.88,4500.0,15.0142,15.0198,15.0031,15.0031,4500.0
2006-05-22 11:05:00,26.88,26.89,26.87,26.88,4200.0,15.0031,15.0087,14.9975,15.0031,4200.0
2006-05-22 11:10:00,26.88,26.88,26.83,26.83,8700.0,15.0031,15.0031,14.9752,14.9752,8700.0
2006-05-22 11:15:00,26.81,26.83,26.81,26.83,8400.0,14.964,14.9752,14.964,14.9752,8400.0
2006-05-22 11:20:00,26.82,26.84,26.82,26.84,3500.0,14.9696,14.9808,14.9696,14.9808,3500.0
2006-05-22 11:25:00,26.82,26.83,26.81,26.82,4700.0,14.9696,14.9752,14.964,14.9696,4700.0
2006-05-22 11:30:00,26.82,26.87,26.82,26.87,5400.0,14.9696,14.9975,14.9696,14.9975,5400.0
2006-05-22 11:35:00,26.86,26.87,26.86,26.86,6600.0,14.9919,14.9975,14.9919,14.9919,6600.0
2006-05-22 11:40:00,26.86,26.86,26.85,26.85,2900.0,14.9919,14.9919,14.9863,14.9863,2900.0
2006-05-22 11:45:00,26.85,26.86,26.83,26.83,1900.0,14.9863,14.9919,14.9752,14.9752,1900.0
2006-05-22 11:50:00,26.82,26.83,26.82,26.83,4400.0,14.9696,14.9752,14.9696,14.9752,4400.0
2006-05-22 11:55:00,26.83,26.89,26.81,26.89,10700.0,14.9752,15.0087,14.964,15.0087,10700.0
2006-05-22 12:00:00,26.88,26.92,26.88,26.91,7300.0,15.0031,15.0254,15.0031,15.0198,7300.0
2006-05-22 12:05:00,26.92,26.97,26.92,26.94,4700.0,15.0254,15.0533,15.0254,15.0366,4700.0
2006-05-22 12:10:00,26.94,26.95,26.94,26.94,2000.0,15.0366,15.0422,15.0366,15.0366,2000.0
2006-05-22 12:15:00,26.94,26.97,26.93,26.94,4500.0,15.0366,15.0533,15.031,15.0366,4500.0
2006-05-22 12:20:00,26.94,26.94,26.92,26.92,1300.0,15.0366,15.0366,15.0254,15.0254,1300.0
2006-05-22 12:25:00,26.92,26.92,26.84,26.88,4100.0,15.0254,15.0254,14.9808,15.0031,4100.0
2006-05-22 12:30:00,26.87,26.89,26.83,26.88,7700.0,14.9975,15.0087,14.9752,15.0031,7700.0
2006-05-22 12:35:00,26.88,26.88,26.84,26.85,2700.0,15.0031,15.0031,14.9808,14.9863,2700.0
2006-05-22 12:40:00,26.85,26.87,26.85,26.87,3500.0,14.9863,14.9975,14.9863,14.9975,3500.0
2006-05-22 12:45:00,26.89,26.9,26.87,26.87,4700.0,15.0087,15.0142,14.9975,14.9975,4700.0
2006-05-22 12:50:00,26.88,26.9,26.87,26.88,7500.0,15.0031,15.0142,14.9975,15.0031,7500.0
2006-05-22 12:55:00,26.89,26.89,26.85,26.85,5600.0,15.0087,15.0087,14.9863,14.9863,5600.0
2006-05-22 13:00:00,26.86,26.88,26.85,26.88,3700.0,14.9919,15.0031,14.9863,15.0031,3700.0
2006-05-22 13:05:00,26.86,26.86,26.85,26.85,3500.0,14.9919,14.9919,14.9863,14.9863,3500.0
2006-05-22 13:10:00,26.85,26.86,26.85,26.86,3800.0,14.9863,14.9919,14.9863,14.9919,3800.0
2006-05-22 13:15:00,26.86,26.91,26.86,26.89,9300.0,14.9919,15.0198,14.9919,15.0087,9300.0
2006-05-22 13:20:00,26.9,26.92,26.89,26.9,31300.0,15.0142,15.0254,15.0087,15.0142,31300.0
2006-05-22 13:25:00,26.92,26.94,26.92,26.92,4800.0,15.0254,15.0366,15.0254,15.0254,4800.0
2006-05-22 13:30:00,26.92,26.93,26.92,26.93,1600.0,15.0254,15.031,15.0254,15.031,1600.0
2006-05-22 13:35:00,26.92,26.92,26.89,26.9,5300.0,15.0254,15.0254,15.0087,15.0142,5300.0
2006-05-22 13:40:00,26.9,26.95,26.89,26.95,4700.0,15.0142,15.0422,15.0087,15.0422,4700.0
2006-05-22 13:45:00,26.92,26.94,26.88,26.89,9800.0,15.0254,15.0366,15.0031,15.0087,9800.0
2006-05-22 13:50:00,26.89,26.9,26.88,26.9,1800.0,15.0087,15.0142,15.0031,15.0142,1800.0
2006-05-22 13:55:00,26.91,26.93,26.89,26.89,6000.0,15.0198,15.031,15.0087,15.0087,6000.0
2006-05-22 14:00:00,26.89,26.89,26.88,26.89,3600.0,15.0087,15.0087,15.0031,15.0087,3600.0
2006-05-22 14:05:00,26.87,26.92,26.87,26.9,12000.0,14.9975,15.0254,14.9975,15.0142,12000.0
2006-05-22 14:10:00,26.9,26.95,26.89,26.94,7300.0,15.0142,15.0422,15.0087,15.0366,7300.0
2006-05-22 14:15:00,26.93,27.0,26.92,26.98,15500.0,15.031,15.0701,15.0254,15.0589,15500.0
2006-05-22 14:20:00,26.98,27.0,26.97,26.98,4500.0,15.0589,15.0701,15.0533,15.0589,4500.0
2006-05-22 14:25:00,26.98,27.01,26.97,27.01,10900.0,15.0589,15.0756,15.0533,15.0756,10900.0
2006-05-22 14:30:00,27.0,27.04,26.97,26.97,18000.0,15.0701,15.0924,15.0533,15.0533,18000.0
2006-05-22 14:35:00,26.99,27.01,26.95,26.97,4800.0,15.0645,15.0756,15.0422,15.0533,4800.0
2006-05-22 14:40:00,26.96,26.97,26.92,26.92,6900.0,15.0477,15.0533,15.0254,15.0254,6900.0
2006-05-22 14:45:00,26.92,26.92,26.91,26.91,4000.0,15.0254,15.0254,15.0198,15.0198,4000.0
2006-05-22 14:50:00,26.91,26.91,26.9,26.9,6200.0,15.0198,15.0198,15.0142,15.0142,6200.0
2006-05-22 14:55:00,26.91,26.95,26.91,26.95,7800.0,15.0198,15.0422,15.0198,15.0422,7800.0
2006-05-22 15:00:00,26.92,26.93,26.92,26.93,3800.0,15.0254,15.031,15.0254,15.031,3800.0
2006-05-22 15:05:00,26.93,26.93,26.9,26.91,6000.0,15.031,15.031,15.0142,15.0198,6000.0
2006-05-22 15:10:00,26.91,26.93,26.91,26.93,12700.0,15.0198,15.031,15.0198,15.031,12700.0
2006-05-22 15:15:00,26.93,26.93,26.92,26.92,4600.0,15.031,15.031,15.0254,15.0254,4600.0
2006-05-22 15:20:00,26.92,26.98,26.9,26.95,27900.0,15.0254,15.0589,15.0142,15.0422,27900.0
2006-05-22 15:25:00,26.96,26.99,26.95,26.98,6500.0,15.0477,15.0645,15.0422,15.0589,6500.0
2006-05-22 15:30:00,26.98,26.99,26.93,26.95,38000.0,15.0589,15.0645,15.031,15.0422,38000.0
2006-05-22 15:35:00,26.96,26.99,26.95,26.98,8900.0,15.0477,15.0645,15.0422,15.0589,8900.0
2006-05-22 15:40:00,26.98,26.98,26.96,26.96,34300.0,15.0589,15.0589,15.0477,15.0477,34300.0
2006-05-22 15:45:00,26.96,26.97,26.93,26.95,6900.0,15.0477,15.0533,15.031,15.0422,6900.0
2006-05-22 15:50:00,26.96,26.96,26.94,26.95,29700.0,15.0477,15.0477,15.0366,15.0422,29700.0
2006-05-22 15:55:00,26.95,26.95,26.9,26.94,12700.0,15.0422,15.0422,15.0142,15.0366,12700.0
2006-05-23 09:30:00,26.98,26.98,26.96,26.98,7700.0,15.0589,15.0589,15.0477,15.0589,7700.0
2006-05-23 09:35:00,26.98,26.99,26.96,26.96,3000.0,15.0589,15.0645,15.0477,15.0477,3000.0
2006-05-23 09:40:00,26.96,26.98,26.96,26.98,9500.0,15.0477,15.0589,15.0477,15.0589,9500.0
2006-05-23 09:45:00,26.98,27.02,26.98,27.0,8600.0,15.0589,15.0812,15.0589,15.0701,8600.0
2006-05-23 09:50:00,27.0,27.01,27.0,27.01,12900.0,15.0701,15.0756,15.0701,15.0756,12900.0
2006-05-23 09:55:00,27.01,27.05,27.0,27.02,15600.0,15.0756,15.098,15.0701,15.0812,15600.0
2006-05-23 10:00:00,27.02,27.03,27.01,27.01,7600.0,15.0812,15.0868,15.0756,15.0756,7600.0
2006-05-23 10:05:00,27.01,27.04,27.0,27.01,27600.0,15.0756,15.0924,15.0701,15.0756,27600.0
2006-05-23 10:10:00,27.01,27.01,27.0,27.01,2600.0,15.0756,15.0756,15.0701,15.0756,2600.0
2006-05-23 10:15:00,27.0,27.03,27.0,27.02,7600.0,15.0701,15.0868,15.0701,15.0812,7600.0
2006-05-23 10:20:00,27.02,27.03,27.0,27.0,10100.0,15.0812,15.0868,15.0701,15.0701,10100.0
2006-05-23 10:25:00,27.0,27.0,26.96,26.97,9300.0,15.0701,15.0701,15.0477,15.0533,9300.0
2006-05-23 10:30:00,26.97,26.97,26.96,26.97,3100.0,15.0533,15.0533,15.0477,15.0533,3100.0
2006-05-23 10:35:00,26.96,26.97,26.96,26.96,11900.0,15.0477,15.0533,15.0477,15.0477,11900.0
2006-05-23 10:40:00,26.96,27.0,26.96,26.96,275000.0,15.0477,15.0701,15.0477,15.0477,275000.0
2006-05-23 10:45:00,26.97,26.97,26.96,26.97,4500.0,15.0533,15.0533,15.0477,15.0533,4500.0
2006-05-23 10:50:00,26.95,26.96,26.91,26.91,20600.0,15.0422,15.0477,15.0198,15.0198,20600.0
2006-05-23 10:55:00,26.92,26.94,26.92,26.93,13900.0,15.0254,15.0366,15.0254,15.031,13900.0
2006-05-23 11:00:00,26.93,26.93,26.89,26.89,18100.0,15.031,15.031,15.0087,15.0087,18100.0
2006-05-23 11:05:00,26.84,26.85,26.82,26.82,22000.0,14.9808,14.9863,14.9696,14.9696,22000.0
2006-05-23 11:10:00,26.8,26.83,26.8,26.83,9500.0,14.9584,14.9752,14.9584,14.9752,9500.0
2006-05-23 11:15:00,26.83,26.83,26.8,26.81,10600.0,14.9752,14.9752,14.9584,14.964,10600.0
2006-05-23 11:20:00,26.8,26.81,26.78,26.79,7200.0,14.9584,14.964,14.9473,14.9528,7200.0
2006-05-23 11:25:00,26.79,26.79,26.78,26.79,13000.0,14.9528,14.9528,14.9473,14.9528,13000.0
2006-05-23 11:30:00,26.79,26.84,26.79,26.84,7000.0,14.9528,14.9808,14.9528,14.9808,7000.0
2006-05-23 11:35:00,26.84,26.84,26.77,26.78,3500.0,14.9808,14.9808,14.9417,14.9473,3500.0
2006-05-23 11:40:00,26.78,26.83,26.77,26.83,12700.0,14.9473,14.9752,14.9417,14.9752,12700.0
2006-05-23 11:45:00,26.82,26.83,26.81,26.81,30200.0,14.9696,14.9752,14.964,14.964,30200.0
2006-05-23 11:50:00,26.82,26.82,26.79,26.79,2700.0,14.9696,14.9696,14.9528,14.9528,2700.0
2006-05-23 11:55:00,26.77,26.78,26.75,26.75,4900.0,14.9417,14.9473,14.9305,14.9305,4900.0
2006-05-23 12:00:00,26.75,26.76,26.75,26.75,5900.0,14.9305,14.9361,14.9305,14.9305,5900.0
2006-05-23 12:05:00,26.75,26.76,26.73,26.74,33600.0,14.9305,14.9361,14.9194,14.9249,33600.0
2006-05-23 12:10:00,26.73,26.74,26.72,26.73,4400.0,14.9194,14.9249,14.9138,14.9194,4400.0
2006-05-23 12:15:00,26.74,26.76,26.74,26.76,11800.0,14.9249,14.9361,14.9249,14.9361,11800.0
2006-05-23 12:20:00,26.75,26.75,26.71,26.71,7900.0,14.9305,14.9305,14.9082,14.9082,7900.0
2006-05-23 12:25:00,26.71,26.73,26.71,26.72,2500.0,14.9082,14.9194,14.9082,14.9138,2500.0
2006-05-23 12:30:00,26.73,26.75,26.73,26.73,3600.0,14.9194,14.9305,14.9194,14.9194,3600.0
2006-05-23 12:35:00,26.73,26.75,26.73,26.75,6800.0,14.9194,14.9305,14.9194,14.9305,6800.0
2006-05-23 12:40:00,26.75,26.75,26.72,26.72,6500.0,14.9305,14.9305,14.9138,14.9138,6500.0
2006-05-23 12:45:00,26.73,26.73,26.69,26.69,3500.0,14.9194,14.9194,14.897,14.897,3500.0
2006-05-23 12:50:00,26.7,26.71,26.69,26.71,5300.0,14.9026,14.9082,14.897,14.9082,5300.0
2006-05-23 12:55:00,26.71,26.73,26.71,26.73,500.0,14.9082,14.9194,14.9082,14.9194,500.0
2006-05-23 13:00:00,26.71,26.72,26.7,26.71,3600.0,14.9082,14.9138,14.9026,14.9082,3600.0
2006-05-23 13:05:00,26.71,26.74,26.71,26.73,6000.0,14.9082,14.9249,14.9082,14.9194,6000.0
2006-05-23 13:10:00,26.74,26.74,26.72,26.72,2300.0,14.9249,14.9249,14.9138,14.9138,2300.0
2006-05-23 13:15:00,26.73,26.75,26.73,26.75,8500.0,14.9194,14.9305,14.9194,14.9305,8500.0
2006-05-23 13:20:00,26.75,26.76,26.75,26.75,37000.0,14.9305,14.9361,14.9305,14.9305,37000.0
2006-05-23 13:25:00,26.75,26.76,26.72,26.72,3500.0,14.9305,14.9361,14.9138,14.9138,3500.0
2006-05-23 13:30:00,26.72,26.74,26.72,26.74,8900.0,14.9138,14.9249,14.9138,14.9249,8900.0
2006-05-23 13:35:00,26.74,26.77,26.74,26.76,6600.0,14.9249,14.9417,14.9249,14.9361,6600.0
2006-05-23 13:40:00,26.76,26.78,26.75,26.77,4800.0,14.9361,14.9473,14.9305,14.9417,4800.0
2006-05-23 13:45:00,26.78,26.81,26.76,26.81,7600.0,14.9473,14.964,14.9361,14.964,7600.0
2006-05-23 13:50:00,26.81,26.87,26.8,26.87,14800.0,14.964,14.9975,14.9584,14.9975,14800.0
2006-05-23 13:55:00,26.87,26.89,26.85,26.88,9500.0,14.9975,15.0087,14.9863,15.0031,9500.0
2006-05-23 14:00:00,26.88,26.88,26.84,26.85,3200.0,15.0031,15.0031,14.9808,14.9863,3200.0
2006-05-23 14:05:00,26.85,26.85,26.84,26.84,6600.0,14.9863,14.9863,14.9808,14.9808,6600.0
2006-05-23 14:10:00,26.84,26.85,26.84,26.85,16500.0,14.9808,14.9863,14.9808,14.9863,16500.0
2006-05-23 14:15:00,26.85,26.86,26.84,26.84,7100.0,14.9863,14.9919,14.9808,14.9808,7100.0
2006-05-23 14:20:00,26.85,26.85,26.84,26.84,4000.0,14.9863,14.9863,14.9808,14.9808,4000.0
2006-05-23 14:25:00,26.84,26.85,26.84,26.85,7400.0,14.9808,14.9863,14.9808,14.9863,7400.0
2006-05-23 14:30:00,26.85,26.89,26.84,26.89,7400.0,14.9863,15.0087,14.9808,15.0087,7400.0
2006-05-23 14:35:00,26.89,26.9,26.85,26.85,3800.0,15.0087,15.0142,14.9863,14.9863,3800.0
2006-05-23 14:40:00,26.86,26.86,26.84,26.85,9800.0,14.9919,14.9919,14.9808,14.9863,9800.0
2006-05-23 14:45:00,26.86,26.87,26.85,26.87,3800.0,14.9919,14.9975,14.9863,14.9975,3800.0
2006-05-23 14:50:00,26.85,26.89,26.85,26.89,16600.0,14.9863,15.0087,14.9863,15.0087,16600.0
2006-05-23 14:55:00,26.89,26.92,26.89,26.92,9400.0,15.0087,15.0254,15.0087,15.0254,9400.0
2006-05-23 15:00:00,26.92,26.92,26.9,26.91,13900.0,15.0254,15.0254,15.0142,15.0198,13900.0
2006-05-23 15:05:00,26.92,26.92,26.89,26.9,57700.0,15.0254,15.0254,15.0087,15.0142,57700.0
2006-05-23 15:10:00,26.9,26.91,26.89,26.9,12400.0,15.0142,15.0198,15.0087,15.0142,12400.0
2006-05-23 15:15:00,26.89,26.91,26.89,26.89,9100.0,15.0087,15.0198,15.0087,15.0087,9100.0
2006-05-23 15:20:00,26.89,26.9,26.89,26.89,54000.0,15.0087,15.0142,15.0087,15.0087,54000.0
2006-05-23 15:25:00,26.89,26.89,26.87,26.88,4500.0,15.0087,15.0087,14.9975,15.0031,4500.0
2006-05-23 15:30:00,26.88,26.92,26.87,26.92,24800.0,15.0031,15.0254,14.9975,15.0254,24800.0
2006-05-23 15:35:00,26.92,26.92,26.9,26.9,12400.0,15.0254,15.0254,15.0142,15.0142,12400.0
2006-05-23 15:40:00,26.91,26.91,26.89,26.91,16100.0,15.0198,15.0198,15.0087,15.0198,16100.0
2006-05-23 15:45:00,26.91,26.91,26.89,26.91,70800.0,15.0198,15.0198,15.0087,15.0198,70800.0
2006-05-23 15:50:00,26.9,26.91,26.9,26.9,19300.0,15.0142,15.0198,15.0142,15.0142,19300.0
2006-05-23 15:55:00,26.91,26.91,26.85,26.87,59000.0,15.0198,15.0198,14.9863,14.9975,59000.0
2006-05-24 09:30:00,26.86,26.86,26.72,26.73,8200.0,14.9919,14.9919,14.9138,14.9194,8200.0
2006-05-24 09:35:00,26.71,26.76,26.71,26.75,6200.0,14.9082,14.9361,14.9082,14.9305,6200.0
2006-05-24 09:40:00,26.71,26.77,26.71,26.77,5100.0,14.9082,14.9417,14.9082,14.9417,5100.0
2006-05-24 09:45:00,26.77,26.78,26.74,26.78,5000.0,14.9417,14.9473,14.9249,14.9473,5000.0
2006-05-24 09:50:00,26.78,26.79,26.75,26.77,5700.0,14.9473,14.9528,14.9305,14.9417,5700.0
2006-05-24 09:55:00,26.75,26.83,26.75,26.83,4000.0,14.9305,14.9752,14.9305,14.9752,4000.0
2006-05-24 10:00:00,26.81,26.86,26.8,26.85,6800.0,14.964,14.9919,14.9584,14.9863,6800.0
2006-05-24 10:05:00,26.85,26.87,26.84,26.87,3400.0,14.9863,14.9975,14.9808,14.9975,3400.0
2006-05-24 10:10:00,26.87,26.87,26.86,26.86,3700.0,14.9975,14.9975,14.9919,14.9919,3700.0
2006-05-24 10:15:00,26.87,26.89,26.86,26.88,10300.0,14.9975,15.0087,14.9919,15.0031,10300.0
2006-05-24 10:20:00,26.88,26.92,26.88,26.91,20600.0,15.0031,15.0254,15.0031,15.0198,20600.0
2006-05-24 10:25:00,26.91,26.92,26.9,26.91,8100.0,15.0198,15.0254,15.0142,15.0198,8100.0
2006-05-24 10:30:00,26.91,26.95,26.91,26.92,20000.0,15.0198,15.0422,15.0198,15.0254,20000.0
2006-05-24 10:35:00,26.92,27.0,26.92,27.0,2700.0,15.0254,15.0701,15.0254,15.0701,2700.0
2006-05-24 10:40:00,26.99,27.0,26.96,26.96,3000.0,15.0645,15.0701,15.0477,15.0477,3000.0
2006-05-24 10:45:00,26.94,26.94,26.9,26.91,7700.0,15.0366,15.0366,15.0142,15.0198,7700.0
2006-05-24 10:50:00,26.91,26.92,26.9,26.9,5100.0,15.0198,15.0254,15.0142,15.0142,5100.0
2006-05-24 10:55:00,26.9,26.92,26.9,26.91,19400.0,15.0142,15.0254,15.0142,15.0198,19400.0
2006-05-24 11:00:00,26.91,26.92,26.91,26.91,500.0,15.0198,15.0254,15.0198,15.0198,500.0
2006-05-24 11:05:00,26.91,26.92,26.9,26.91,2400.0,15.0198,15.0254,15.0142,15.0198,2400.0
2006-05-24 11:10:00,26.91,26.92,26.88,26.9,3100.0,15.0198,15.0254,15.0031,15.0142,3100.0
2006-05-24 11:15:00,26.9,26.9,26.85,26.85,3300.0,15.0142,15.0142,14.9863,14.9863,3300.0
2006-05-24 11:20:00,26.86,26.87,26.86,26.87,6900.0,14.9919,14.9975,14.9919,14.9975,6900.0
2006-05-24 11:25:00,26.87,26.88,26.85,26.85,3000.0,14.9975,15.0031,14.9863,14.9863,3000.0
2006-05-24 11:30:00,26.85,26.9,26.84,26.88,14900.0,14.9863,15.0142,14.9808,15.0031,14900.0
2006-05-24 11:35:00,26.88,26.88,26.86,26.88,6000.0,15.0031,15.0031,14.9919,15.0031,6000.0
2006-05-24 11:40:00,26.88,26.9,26.88,26.9,10300.0,15.0031,15.0142,15.0031,15.0142,10300.0
2006-05-24 11:45:00,26.9,26.96,26.9,26.94,57400.0,15.0142,15.0477,15.0142,15.0366,57400.0
2006-05-24 11:50:00,26.94,26.95,26.94,26.95,5400.0,15.0366,15.0422,15.0366,15.0422,5400.0
2006-05-24 11:55:00,26.95,26.98,26.94,26.97,5500.0,15.0422,15.0589,15.0366,15.0533,5500.0
2006-05-24 12:00:00,26.97,26.97,26.93,26.95,40700.0,15.0533,15.0533,15.031,15.0422,40700.0
2006-05-24 12:05:00,26.95,26.96,26.95,26.95,2600.0,15.0422,15.0477,15.0422,15.0422,2600.0
2006-05-24 12:10:00,26.93,26.96,26.93,26.95,3000.0,15.031,15.0477,15.031,15.0422,3000.0
2006-05-24 12:15:00,26.95,26.96,26.94,26.94,5500.0,15.0422,15.0477,15.0366,15.0366,5500.0
2006-05-24 12:20:00,26.95,26.95,26.95,26.95,2400.0,15.0422,15.0422,15.0422,15.0422,2400.0
2006-05-24 12:25:00,26.94,26.94,26.93,26.93,2200.0,15.0366,15.0366,15.031,15.031,2200.0
2006-05-24 12:30:00,26.93,26.94,26.93,26.93,1700.0,15.031,15.0366,15.031,15.031,1700.0
2006-05-24 12:35:00,26.94,26.94,26.93,26.93,2500.0,15.0366,15.0366,15.031,15.031,2500.0
2006-05-24 12:40:00,26.92,26.93,26.9,26.9,8600.0,15.0254,15.031,15.0142,15.0142,8600.0
2006-05-24 12:45:00,26.91,26.91,26.9,26.9,900.0,15.0198,15.0198,15.0142,15.0142,900.0
2006-05-24 12:50:00,26.91,26.94,26.91,26.94,9300.0,15.0198,15.0366,15.0198,15.0366,9300.0
2006-05-24 12:55:00,26.94,26.94,26.9,26.9,4700.0,15.0366,15.0366,15.0142,15.0142,4700.0
2006-05-24 13:00:00,26.89,26.9,26.84,26.84,7600.0,15.0087,15.0142,14.9808,14.9808,7600.0
2006-05-24 13:05:00,26.85,26.89,26.85,26.89,8000.0,14.9863,15.0087,14.9863,15.0087,8000.0
2006-05-24 13:10:00,26.89,26.89,26.84,26.86,6200.0,15.0087,15.0087,14.9808,14.9919,6200.0
2006-05-24 13:15:00,26.86,26.86,26.84,26.86,9500.0,14.9919,14.9919,14.9808,14.9919,9500.0
2006-05-24 13:20:00,26.86,26.88,26.86,26.87,3600.0,14.9919,15.0031,14.9919,14.9975,3600.0
2006-05-24 13:25:00,26.88,26.89,26.86,26.87,4300.0,15.0031,15.0087,14.9919,14.9975,4300.0
2006-05-24 13:30:00,26.86,26.86,26.84,26.85,7500.0,14.9919,14.9919,14.9808,14.9863,7500.0
2006-05-24 13:35:00,26.84,26.87,26.84,26.87,10100.0,14.9808,14.9975,14.9808,14.9975,10100.0
2006-05-24 13:40:00,26.87,26.89,26.86,26.89,9600.0,14.9975,15.0087,14.9919,15.0087,9600.0
2006-05-24 13:45:00,26.93,26.95,26.9,26.94,11800.0,15.031,15.0422,15.0142,15.0366,11800.0
2006-05-24 13:50:00,26.94,26.96,26.93,26.95,20300.0,15.0366,15.0477,15.031,15.0422,20300.0
2006-05-24 13:55:00,26.95,26.95,26.93,26.93,38700.0,15.0422,15.0422,15.031,15.031,38700.0
2006-05-24 14:00:00,26.94,26.94,26.92,26.92,17000.0,15.0366,15.0366,15.0254,15.0254,17000.0
2006-05-24 14:05:00,26.92,26.93,26.87,26.88,8500.0,15.0254,15.031,14.9975,15.0031,8500.0
2006-05-24 14:10:00,26.86,26.9,26.85,26.89,38200.0,14.9919,15.0142,14.9863,15.0087,38200.0
2006-05-24 14:15:00,26.9,26.9,26.86,26.88,8600.0,15.0142,15.0142,14.9919,15.0031,8600.0
2006-05-24 14:20:00,26.88,26.89,26.85,26.85,18100.0,15.0031,15.0087,14.9863,14.9863,18100.0
2006-05-24 14:25:00,26.85,26.86,26.79,26.79,13200.0,14.9863,14.9919,14.9528,14.9528,13200.0
2006-05-24 14:30:00,26.77,26.81,26.76,26.81,12600.0,14.9417,14.964,14.9361,14.964,12600.0
2006-05-24 14:35:00,26.81,26.85,26.81,26.85,12900.0,14.964,14.9863,14.964,14.9863,12900.0
2006-05-24 14:40:00,26.85,26.88,26.85,26.88,4800.0,14.9863,15.0031,14.9863,15.0031,4800.0
2006-05-24 14:45:00,26.88,26.9,26.88,26.9,11000.0,15.0031,15.0142,15.0031,15.0142,11000.0
2006-05-24 14:50:00,26.9,26.9,26.85,26.85,10900.0,15.0142,15.0142,14.9863,14.9863,10900.0
2006-05-24 14:55:00,26.85,26.87,26.85,26.86,9600.0,14.9863,14.9975,14.9863,14.9919,9600.0
2006-05-24 15:00:00,26.86,26.91,26.86,26.88,17700.0,14.9919,15.0198,14.9919,15.0031,17700.0
2006-05-24 15:05:00,26.89,26.89,26.85,26.86,6200.0,15.0087,15.0087,14.9863,14.9919,6200.0
2006-05-24 15:10:00,26.85,26.85,26.83,26.83,9000.0,14.9863,14.9863,14.9752,14.9752,9000.0
2006-05-24 15:15:00,26.84,26.84,26.82,26.82,7000.0,14.9808,14.9808,14.9696,14.9696,7000.0
2006-05-24 15:20:00,26.82,26.83,26.81,26.81,8500.0,14.9696,14.9752,14.964,14.964,8500.0
2006-05-24 15:25:00,26.81,26.82,26.8,26.82,15000.0,14.964,14.9696,14.9584,14.9696,15000.0
2006-05-24 15:30:00,26.83,26.86,26.82,26.86,17900.0,14.9752,14.9919,14.9696,14.9919,17900.0
2006-05-24 15:35:00,26.86,26.9,26.86,26.9,27000.0,14.9919,15.0142,14.9919,15.0142,27000.0
2006-05-24 15:40:00,26.9,26.96,26.89,26.96,20800.0,15.0142,15.0477,15.0087,15.0477,20800.0
2006-05-24 15:45:00,26.96,26.96,26.92,26.92,18500.0,15.0477,15.0477,15.0254,15.0254,18500.0
2006-05-24 15:50:00,26.93,26.93,26.92,26.92,6300.0,15.031,15.031,15.0254,15.0254,6300.0
2006-05-24 15:55:00,26.93,26.93,26.88,26.88,38100.0,15.031,15.031,15.0031,15.0031,38100.0
2006-05-25 09:30:00,26.9,26.91,26.88,26.88,7600.0,15.0142,15.0198,15.0031,15.0031,7600.0
2006-05-25 09:35:00,26.87,26.89,26.84,26.84,27200.0,14.9975,15.0087,14.9808,14.9808,27200.0
2006-05-25 09:40:00,26.84,26.85,26.84,26.85,7300.0,14.9808,14.9863,14.9808,14.9863,7300.0
2006-05-25 09:45:00,26.85,26.86,26.84,26.86,8500.0,14.9863,14.9919,14.9808,14.9919,8500.0
2006-05-25 09:50:00,26.87,26.91,26.84,26.91,13600.0,14.9975,15.0198,14.9808,15.0198,13600.0
2006-05-25 09:55:00,26.91,26.91,26.88,26.88,11500.0,15.0198,15.0198,15.0031,15.0031,11500.0
2006-05-25 10:00:00,26.89,26.89,26.86,26.88,11400.0,15.0087,15.0087,14.9919,15.0031,11400.0
2006-05-25 10:05:00,26.88,26.92,26.88,26.92,6400.0,15.0031,15.0254,15.0031,15.0254,6400.0
2006-05-25 10:10:00,26.94,26.94,26.9,26.92,11600.0,15.0366,15.0366,15.0142,15.0254,11600.0
2006-05-25 10:15:00,26.92,26.92,26.87,26.91,17000.0,15.0254,15.0254,14.9975,15.0198,17000.0
2006-05-25 10:20:00,26.9,26.91,26.89,26.9,10100.0,15.0142,15.0198,15.0087,15.0142,10100.0
2006-05-25 10:25:00,26.9,26.93,26.9,26.93,6900.0,15.0142,15.031,15.0142,15.031,6900.0
2006-05-25 10:30:00,26.92,26.95,26.91,26.92,5600.0,15.0254,15.0422,15.0198,15.0254,5600.0
2006-05-25 10:35:00,26.92,26.93,26.89,26.9,5900.0,15.0254,15.031,15.0087,15.0142,5900.0
2006-05-25 10:40:00,26.88,26.94,26.88,26.93,6600.0,15.0031,15.0366,15.0031,15.031,6600.0
2006-05-25 10:45:00,26.93,26.95,26.93,26.94,12400.0,15.031,15.0422,15.031,15.0366,12400.0
2006-05-25 10:50:00,26.93,26.94,26.93,26.94,4900.0,15.031,15.0366,15.031,15.0366,4900.0
2006-05-25 10:55:00,26.93,26.94,26.9,26.91,6500.0,15.031,15.0366,15.0142,15.0198,6500.0
2006-05-25 11:00:00,26.92,26.93,26.91,26.93,7200.0,15.0254,15.031,15.0198,15.031,7200.0
2006-05-25 11:05:00,26.94,26.94,26.91,26.91,9900.0,15.0366,15.0366,15.0198,15.0198,9900.0
2006-05-25 11:10:00,26.92,26.95,26.92,26.95,4200.0,15.0254,15.0422,15.0254,15.0422,4200.0
2006-05-25 11:15:00,26.95,26.97,26.95,26.96,3800.0,15.0422,15.0533,15.0422,15.0477,3800.0
2006-05-25 11:20:00,26.96,26.99,26.92,26.92,6500.0,15.0477,15.0645,15.0254,15.0254,6500.0
2006-05-25 11:25:00,26.94,26.99,26.92,26.99,5200.0,15.0366,15.0645,15.0254,15.0645,5200.0
2006-05-25 11:30:00,26.99,27.02,26.99,26.99,9800.0,15.0645,15.0812,15.0645,15.0645,9800.0
2006-05-25 11:35:00,26.99,27.02,26.98,27.01,5100.0,15.0645,15.0812,15.0589,15.0756,5100.0
2006-05-25 11:40:00,27.0,27.05,27.0,27.05,9400.0,15.0701,15.098,15.0701,15.098,9400.0
2006-05-25 11:45:00,27.06,27.06,27.01,27.04,9000.0,15.1035,15.1035,15.0756,15.0924,9000.0
2006-05-25 11:50:00,27.04,27.04,26.97,26.98,9500.0,15.0924,15.0924,15.0533,15.0589,9500.0
2006-05-25 11:55:00,26.98,27.0,26.98,27.0,8500.0,15.0589,15.0701,15.0589,15.0701,8500.0
2006-05-25 12:00:00,27.0,27.04,27.0,27.03,6500.0,15.0701,15.0924,15.0701,15.0868,6500.0
2006-05-25 12:05:00,27.01,27.02,26.98,27.01,5600.0,15.0756,15.0812,15.0589,15.0756,5600.0
2006-05-25 12:10:00,26.99,27.01,26.99,27.0,2200.0,15.0645,15.0756,15.0645,15.0701,2200.0
2006-05-25 12:15:00,27.01,27.05,27.01,27.05,6400.0,15.0756,15.098,15.0756,15.098,6400.0
2006-05-25 12:20:00,27.05,27.06,27.02,27.04,4400.0,15.098,15.1035,15.0812,15.0924,4400.0
2006-05-25 12:25:00,27.03,27.04,27.02,27.02,3900.0,15.0868,15.0924,15.0812,15.0812,3900.0
2006-05-25 12:30:00,27.0,27.01,26.97,26.98,4600.0,15.0701,15.0756,15.0533,15.0589,4600.0
2006-05-25 12:35:00,26.98,26.99,26.97,26.97,3800.0,15.0589,15.0645,15.0533,15.0533,3800.0
2006-05-25 12:40:00,26.98,26.99,26.98,26.99,4500.0,15.0589,15.0645,15.0589,15.0645,4500.0
2006-05-25 12:45:00,26.98,27.0,26.98,27.0,4100.0,15.0589,15.0701,15.0589,15.0701,4100.0
2006-05-25 12:50:00,27.0,27.0,26.97,26.98,7600.0,15.0701,15.0701,15.0533,15.0589,7600.0
2006-05-25 12:55:00,26.98,26.99,26.97,26.97,4400.0,15.0589,15.0645,15.0533,15.0533,4400.0
2006-05-25 13:00:00,26.99,26.99,26.97,26.99,28000.0,15.0645,15.0645,15.0533,15.0645,28000.0
2006-05-25 13:05:00,26.98,26.99,26.95,26.95,10500.0,15.0589,15.0645,15.0422,15.0422,10500.0
2006-05-25 13:10:00,26.96,26.96,26.92,26.94,7700.0,15.0477,15.0477,15.0254,15.0366,7700.0
2006-05-25 13:15:00,26.93,26.94,26.92,26.93,7700.0,15.031,15.0366,15.0254,15.031,7700.0
2006-05-25 13:20:00,26.93,26.93,26.92,26.93,4200.0,15.031,15.031,15.0254,15.031,4200.0
2006-05-25 13:25:00,26.93,26.93,26.91,26.91,5400.0,15.031,15.031,15.0198,15.0198,5400.0
2006-05-25 13:30:00,26.91,26.92,26.9,26.9,4500.0,15.0198,15.0254,15.0142,15.0142,4500.0
2006-05-25 13:35:00,26.91,26.91,26.86,26.9,5000.0,15.0198,15.0198,14.9919,15.0142,5000.0
2006-05-25 13:40:00,26.89,26.9,26.87,26.89,4600.0,15.0087,15.0142,14.9975,15.0087,4600.0
2006-05-25 13:45:00,26.9,26.9,26.89,26.9,5200.0,15.0142,15.0142,15.0087,15.0142,5200.0
2006-05-25 13:50:00,26.9,26.9,26.88,26.88,5300.0,15.0142,15.0142,15.0031,15.0031,5300.0
2006-05-25 13:55:00,26.88,26.9,26.88,26.9,3100.0,15.0031,15.0142,15.0031,15.0142,3100.0
2006-05-25 14:00:00,26.9,26.94,26.9,26.93,7000.0,15.0142,15.0366,15.0142,15.031,7000.0
2006-05-25 14:05:00,26.93,26.94,26.93,26.93,8300.0,15.031,15.0366,15.031,15.031,8300.0
2006-05-25 14:10:00,26.94,26.94,26.9,26.9,6400.0,15.0366,15.0366,15.0142,15.0142,6400.0
2006-05-25 14:15:00,26.92,26.95,26.9,26.91,12100.0,15.0254,15.0422,15.0142,15.0198,12100.0
2006-05-25 14:20:00,26.91,26.92,26.91,26.91,7700.0,15.0198,15.0254,15.0198,15.0198,7700.0
2006-05-25 14:25:00,26.9,26.91,26.86,26.89,4900.0,15.0142,15.0198,14.9919,15.0087,4900.0
2006-05-25 14:30:00,26.89,26.9,26.88,26.89,9600.0,15.0087,15.0142,15.0031,15.0087,9600.0
2006-05-25 14:35:00,26.9,26.9,26.88,26.89,10500.0,15.0142,15.0142,15.0031,15.0087,10500.0
2006-05-25 14:40:00,26.89,26.93,26.88,26.93,5100.0,15.0087,15.031,15.0031,15.031,5100.0
2006-05-25 14:45:00,26.93,26.93,26.91,26.91,3300.0,15.031,15.031,15.0198,15.0198,3300.0
2006-05-25 14:50:00,26.91,26.91,26.9,26.9,6900.0,15.0198,15.0198,15.0142,15.0142,6900.0
2006-05-25 14:55:00,26.91,26.91,26.89,26.9,12100.0,15.0198,15.0198,15.0087,15.0142,12100.0
2006-05-25 15:00:00,26.91,26.92,26.9,26.91,7100.0,15.0198,15.0254,15.0142,15.0198,7100.0
2006-05-25 15:05:00,26.9,26.94,26.9,26.92,10600.0,15.0142,15.0366,15.0142,15.0254,10600.0
2006-05-25 15:10:00,26.93,26.93,26.91,26.93,5500.0,15.031,15.031,15.0198,15.031,5500.0
2006-05-25 15:15:00,26.93,26.95,26.9,26.95,5200.0,15.031,15.0422,15.0142,15.0422,5200.0
2006-05-25 15:20:00,26.95,26.96,26.95,26.96,5400.0,15.0422,15.0477,15.0422,15.0477,5400.0
2006-05-25 15:25:00,26.95,26.96,26.93,26.93,9600.0,15.0422,15.0477,15.031,15.031,9600.0
2006-05-25 15:30:00,26.94,26.96,26.93,26.96,7700.0,15.0366,15.0477,15.031,15.0477,7700.0
2006-05-25 15:35:00,26.95,26.96,26.94,26.94,13800.0,15.0422,15.0477,15.0366,15.0366,13800.0
2006-05-25 15:40:00,26.94,26.95,26.93,26.94,10900.0,15.0366,15.0422,15.031,15.0366,10900.0
2006-05-25 15:45:00,26.94,26.96,26.94,26.96,12300.0,15.0366,15.0477,15.0366,15.0477,12300.0
2006-05-25 15:50:00,26.94,26.96,26.94,26.96,11300.0,15.0366,15.0477,15.0366,15.0477,11300.0
2006-05-25 15:55:00,26.96,26.96,26.94,26.94,32200.0,15.0477,15.0477,15.0366,15.0366,32200.0
2006-05-26 09:30:00,26.95,27.0,26.95,26.99,3200.0,15.0422,15.0701,15.0422,15.0645,3200.0
2006-05-26 09:35:00,26.99,26.99,26.94,26.99,800.0,15.0645,15.0645,15.0366,15.0645,800.0
2006-05-26 09:40:00,27.0,27.0,26.94,27.0,700.0,15.0701,15.0701,15.0366,15.0701,700.0
2006-05-26 09:45:00,26.94,27.05,26.94,27.04,31000.0,15.0366,15.098,15.0366,15.0924,31000.0
2006-05-26 09:50:00,27.03,27.03,26.96,26.96,1200.0,15.0868,15.0868,15.0477,15.0477,1200.0
2006-05-26 09:55:00,26.96,26.98,26.96,26.98,1200.0,15.0477,15.0589,15.0477,15.0589,1200.0
2006-05-26 10:00:00,26.97,27.04,26.97,27.01,4600.0,15.0533,15.0924,15.0533,15.0756,4600.0
2006-05-26 10:05:00,27.0,27.07,27.0,27.01,1300.0,15.0701,15.1091,15.0701,15.0756,1300.0
2006-05-26 10:10:00,27.04,27.05,27.01,27.05,3100.0,15.0924,15.098,15.0756,15.098,3100.0
2006-05-26 10:15:00,27.05,27.09,27.05,27.09,2500.0,15.098,15.1203,15.098,15.1203,2500.0
2006-05-26 10:20:00,27.09,27.09,27.03,27.04,6900.0,15.1203,15.1203,15.0868,15.0924,6900.0
2006-05-26 10:25:00,27.02,27.03,27.0,27.02,3200.0,15.0812,15.0868,15.0701,15.0812,3200.0
2006-05-26 10:30:00,27.02,27.04,27.02,27.04,1300.0,15.0812,15.0924,15.0812,15.0924,1300.0
2006-05-26 10:35:00,27.03,27.04,26.98,26.98,500.0,15.0868,15.0924,15.0589,15.0589,500.0
2006-05-26 10:40:00,26.99,27.02,26.99,27.02,3700.0,15.0645,15.0812,15.0645,15.0812,3700.0
2006-05-26 10:45:00,27.02,27.03,27.0,27.03,5300.0,15.0812,15.0868,15.0701,15.0868,5300.0
2006-05-26 10:50:00,27.04,27.04,27.04,27.04,1500.0,15.0924,15.0924,15.0924,15.0924,1500.0
2006-05-26 10:55:00,27.04,27.05,27.04,27.04,1100.0,15.0924,15.098,15.0924,15.0924,1100.0
2006-05-26 11:00:00,27.03,27.03,27.0,27.0,2500.0,15.0868,15.0868,15.0701,15.0701,2500.0
2006-05-26 11:05:00,27.0,27.05,27.0,27.05,5300.0,15.0701,15.098,15.0701,15.098,5300.0
2006-05-26 11:10:00,27.06,27.07,27.04,27.04,5400.0,15.1035,15.1091,15.0924,15.0924,5400.0
2006-05-26 11:15:00,27.04,27.04,27.02,27.02,2900.0,15.0924,15.0924,15.0812,15.0812,2900.0
2006-05-26 11:20:00,27.01,27.02,27.01,27.02,4700.0,15.0756,15.0812,15.0756,15.0812,4700.0
2006-05-26 11:25:00,27.02,27.02,27.01,27.02,7900.0,15.0812,15.0812,15.0756,15.0812,7900.0
2006-05-26 11:30:00,27.02,27.02,27.0,27.0,4900.0,15.0812,15.0812,15.0701,15.0701,4900.0
2006-05-26 11:35:00,27.01,27.01,27.0,27.0,3800.0,15.0756,15.0756,15.0701,15.0701,3800.0
2006-05-26 11:40:00,27.0,27.0,26.99,27.0,16300.0,15.0701,15.0701,15.0645,15.0701,16300.0
2006-05-26 11:45:00,27.0,27.01,27.0,27.0,10400.0,15.0701,15.0756,15.0701,15.0701,10400.0
2006-05-26 11:50:00,27.01,27.01,27.01,27.01,600.0,15.0756,15.0756,15.0756,15.0756,600.0
2006-05-26 11:55:00,27.01,27.01,27.0,27.01,2800.0,15.0756,15.0756,15.0701,15.0756,2800.0
2006-05-26 12:00:00,27.01,27.01,27.0,27.01,3300.0,15.0756,15.0756,15.0701,15.0756,3300.0
2006-05-26 12:05:00,27.0,27.01,26.97,27.0,18400.0,15.0701,15.0756,15.0533,15.0701,18400.0
2006-05-26 12:10:00,27.01,27.02,27.01,27.01,500.0,15.0756,15.0812,15.0756,15.0756,500.0
2006-05-26 12:15:00,27.01,27.01,27.0,27.0,900.0,15.0756,15.0756,15.0701,15.0701,900.0
2006-05-26 12:20:00,27.0,27.02,27.0,27.02,2200.0,15.0701,15.0812,15.0701,15.0812,2200.0
2006-05-26 12:25:00,27.02,27.02,27.01,27.01,1500.0,15.0812,15.0812,15.0756,15.0756,1500.0
2006-05-26 12:30:00,27.01,27.01,27.0,27.0,1600.0,15.0756,15.0756,15.0701,15.0701,1600.0
2006-05-26 12:35:00,27.0,27.0,26.94,26.97,3300.0,15.0701,15.0701,15.0366,15.0533,3300.0
2006-05-26 12:40:00,26.97,27.03,26.96,27.03,5400.0,15.0533,15.0868,15.0477,15.0868,5400.0
2006-05-26 12:45:00,27.03,27.03,26.99,26.99,1800.0,15.0868,15.0868,15.0645,15.0645,1800.0
2006-05-26 12:50:00,27.0,27.0,26.97,26.97,500.0,15.0701,15.0701,15.0533,15.0533,500.0
2006-05-26 12:55:00,26.99,27.0,26.99,27.0,500.0,15.0645,15.0701,15.0645,15.0701,500.0
2006-05-26 13:00:00,27.0,27.0,26.96,26.98,4100.0,15.0701,15.0701,15.0477,15.0589,4100.0
2006-05-26 13:05:00,27.0,27.0,26.97,26.99,5700.0,15.0701,15.0701,15.0533,15.0645,5700.0
2006-05-26 13:10:00,26.99,27.02,26.99,27.02,2800.0,15.0645,15.0812,15.0645,15.0812,2800.0
2006-05-26 13:15:00,27.02,27.02,27.02,27.02,300.0,15.0812,15.0812,15.0812,15.0812,300.0
2006-05-26 13:20:00,27.02,27.02,27.01,27.02,500.0,15.0812,15.0812,15.0756,15.0812,500.0
2006-05-26 13:25:00,27.02,27.02,27.02,27.02,1300.0,15.0812,15.0812,15.0812,15.0812,1300.0
2006-05-26 13:30:00,27.02,27.03,27.02,27.03,2800.0,15.0812,15.0868,15.0812,15.0868,2800.0
2006-05-26 13:35:00,27.03,27.03,27.01,27.01,900.0,15.0868,15.0868,15.0756,15.0756,900.0
2006-05-26 13:40:00,27.01,27.01,27.0,27.01,1000.0,15.0756,15.0756,15.0701,15.0756,1000.0
2006-05-26 13:45:00,27.01,27.01,27.01,27.01,2100.0,15.0756,15.0756,15.0756,15.0756,2100.0
2006-05-26 13:50:00,27.01,27.01,27.0,27.01,2300.0,15.0756,15.0756,15.0701,15.0756,2300.0
2006-05-26 13:55:00,27.01,27.01,26.99,27.01,900.0,15.0756,15.0756,15.0645,15.0756,900.0
2006-05-26 14:00:00,27.01,27.01,27.0,27.01,4500.0,15.0756,15.0756,15.0701,15.0756,4500.0
2006-05-26 14:05:00,27.01,27.01,27.01,27.01,400.0,15.0756,15.0756,15.0756,15.0756,400.0
2006-05-26 14:10:00,27.01,27.01,26.99,27.01,1100.0,15.0756,15.0756,15.0645,15.0756,1100.0
2006-05-26 14:15:00,27.01,27.01,27.0,27.0,3500.0,15.0756,15.0756,15.0701,15.0701,3500.0
2006-05-26 14:20:00,26.99,27.0,26.99,27.0,1600.0,15.0645,15.0701,15.0645,15.0701,1600.0
2006-05-26 14:25:00,26.98,27.0,26.98,26.98,1100.0,15.0589,15.0701,15.0589,15.0589,1100.0
2006-05-26 14:30:00,26.99,26.99,26.98,26.98,1200.0,15.0645,15.0645,15.0589,15.0589,1200.0
2006-05-26 14:35:00,26.98,26.99,26.98,26.99,1100.0,15.0589,15.0645,15.0589,15.0645,1100.0
2006-05-26 14:40:00,26.98,27.0,26.97,26.98,7400.0,15.0589,15.0701,15.0533,15.0589,7400.0
2006-05-26 14:45:00,26.97,26.98,26.97,26.98,3000.0,15.0533,15.0589,15.0533,15.0589,3000.0
2006-05-26 14:50:00,26.98,26.98,26.98,26.98,3300.0,15.0589,15.0589,15.0589,15.0589,3300.0
2006-05-26 14:55:00,26.98,26.98,26.97,26.98,2200.0,15.0589,15.0589,15.0533,15.0589,2200.0
2006-05-26 15:00:00,26.98,26.99,26.97,26.98,4600.0,15.0589,15.0645,15.0533,15.0589,4600.0
2006-05-26 15:05:00,26.98,26.99,26.98,26.99,5400.0,15.0589,15.0645,15.0589,15.0645,5400.0
2006-05-26 15:10:00,26.99,27.0,26.98,26.99,6000.0,15.0645,15.0701,15.0589,15.0645,6000.0
2006-05-26 15:15:00,26.98,26.99,26.98,26.99,2200.0,15.0589,15.0645,15.0589,15.0645,2200.0
2006-05-26 15:20:00,26.99,26.99,26.98,26.98,2600.0,15.0645,15.0645,15.0589,15.0589,2600.0
2006-05-26 15:25:00,26.99,26.99,26.98,26.99,2500.0,15.0645,15.0645,15.0589,15.0645,2500.0
2006-05-26 15:30:00,26.99,26.99,26.98,26.99,3900.0,15.0645,15.0645,15.0589,15.0645,3900.0
2006-05-26 15:35:00,26.99,26.99,26.98,26.99,4700.0,15.0645,15.0645,15.0589,15.0645,4700.0
2006-05-26 15:40:00,26.98,26.99,26.97,26.97,12200.0,15.0589,15.0645,15.0533,15.0533,12200.0
2006-05-26 15:45:00,26.97,26.98,26.95,26.97,10500.0,15.0533,15.0589,15.0422,15.0533,10500.0
2006-05-26 15:50:00,26.97,26.98,26.95,26.96,8900.0,15.0533,15.0589,15.0422,15.0477,8900.0
2006-05-26 15:55:00,26.96,26.98,26.94,26.98,8600.0,15.0477,15.0589,15.0366,15.0589,8600.0
2006-05-30 09:30:00,26.85,26.85,26.7,26.76,9900.0,14.9863,14.9863,14.9026,14.9361,9900.0
2006-05-30 09:35:00,26.78,26.78,26.74,26.75,2000.0,14.9473,14.9473,14.9249,14.9305,2000.0
2006-05-30 09:40:00,26.74,26.75,26.69,26.69,1600.0,14.9249,14.9305,14.897,14.897,1600.0
2006-05-30 09:45:00,26.68,26.68,26.63,26.64,4400.0,14.8915,14.8915,14.8635,14.8691,4400.0
2006-05-30 09:50:00,26.64,26.72,26.64,26.72,11700.0,14.8691,14.9138,14.8691,14.9138,11700.0
2006-05-30 09:55:00,26.73,26.73,26.71,26.72,2700.0,14.9194,14.9194,14.9082,14.9138,2700.0
2006-05-30 10:00:00,26.7,26.75,26.7,26.75,14100.0,14.9026,14.9305,14.9026,14.9305,14100.0
2006-05-30 10:05:00,26.74,26.8,26.74,26.8,8900.0,14.9249,14.9584,14.9249,14.9584,8900.0
2006-05-30 10:10:00,26.81,26.82,26.76,26.76,3200.0,14.964,14.9696,14.9361,14.9361,3200.0
2006-05-30 10:15:00,26.76,26.78,26.75,26.77,7000.0,14.9361,14.9473,14.9305,14.9417,7000.0
2006-05-30 10:20:00,26.78,26.78,26.77,26.78,1400.0,14.9473,14.9473,14.9417,14.9473,1400.0
2006-05-30 10:25:00,26.78,26.78,26.78,26.78,700.0,14.9473,14.9473,14.9473,14.9473,700.0
2006-05-30 10:30:00,26.75,26.76,26.73,26.74,3900.0,14.9305,14.9361,14.9194,14.9249,3900.0
2006-05-30 10:35:00,26.74,26.74,26.73,26.74,2300.0,14.9249,14.9249,14.9194,14.9249,2300.0
2006-05-30 10:40:00,26.74,26.76,26.71,26.76,9900.0,14.9249,14.9361,14.9082,14.9361,9900.0
2006-05-30 10:45:00,26.74,26.79,26.74,26.78,4200.0,14.9249,14.9528,14.9249,14.9473,4200.0
2006-05-30 10:50:00,26.79,26.79,26.78,26.79,1600.0,14.9528,14.9528,14.9473,14.9528,1600.0
2006-05-30 10:55:00,26.78,26.79,26.78,26.79,400.0,14.9473,14.9528,14.9473,14.9528,400.0
2006-05-30 11:00:00,26.77,26.78,26.73,26.74,17400.0,14.9417,14.9473,14.9194,14.9249,17400.0
2006-05-30 11:05:00,26.75,26.78,26.75,26.77,5900.0,14.9305,14.9473,14.9305,14.9417,5900.0
2006-05-30 11:10:00,26.77,26.78,26.74,26.74,4400.0,14.9417,14.9473,14.9249,14.9249,4400.0
2006-05-30 11:15:00,26.72,26.75,26.71,26.73,7300.0,14.9138,14.9305,14.9082,14.9194,7300.0
2006-05-30 11:20:00,26.69,26.7,26.67,26.7,5300.0,14.897,14.9026,14.8859,14.9026,5300.0
2006-05-30 11:25:00,26.7,26.7,26.69,26.7,3100.0,14.9026,14.9026,14.897,14.9026,3100.0
2006-05-30 11:30:00,26.7,26.7,26.7,26.7,4300.0,14.9026,14.9026,14.9026,14.9026,4300.0
2006-05-30 11:35:00,26.7,26.7,26.69,26.7,3900.0,14.9026,14.9026,14.897,14.9026,3900.0
2006-05-30 11:40:00,26.69,26.69,26.68,26.69,4400.0,14.897,14.897,14.8915,14.897,4400.0
2006-05-30 11:45:00,26.67,26.68,26.66,26.67,1700.0,14.8859,14.8915,14.8803,14.8859,1700.0
2006-05-30 11:50:00,26.66,26.67,26.66,26.67,5500.0,14.8803,14.8859,14.8803,14.8859,5500.0
2006-05-30 11:55:00,26.67,26.69,26.67,26.69,7300.0,14.8859,14.897,14.8859,14.897,7300.0
2006-05-30 12:00:00,26.69,26.69,26.69,26.69,1500.0,14.897,14.897,14.897,14.897,1500.0
2006-05-30 12:05:00,26.69,26.69,26.67,26.67,4200.0,14.897,14.897,14.8859,14.8859,4200.0
2006-05-30 12:10:00,26.66,26.67,26.66,26.67,2600.0,14.8803,14.8859,14.8803,14.8859,2600.0
2006-05-30 12:15:00,26.67,26.67,26.67,26.67,2100.0,14.8859,14.8859,14.8859,14.8859,2100.0
2006-05-30 12:20:00,26.67,26.69,26.67,26.67,13700.0,14.8859,14.897,14.8859,14.8859,13700.0
2006-05-30 12:25:00,26.67,26.67,26.62,26.62,13300.0,14.8859,14.8859,14.858,14.858,13300.0
2006-05-30 12:30:00,26.63,26.63,26.62,26.62,1500.0,14.8635,14.8635,14.858,14.858,1500.0
2006-05-30 12:35:00,26.63,26.63,26.61,26.61,13100.0,14.8635,14.8635,14.8524,14.8524,13100.0
2006-05-30 12:40:00,26.61,26.63,26.61,26.63,16200.0,14.8524,14.8635,14.8524,14.8635,16200.0
2006-05-30 12:45:00,26.64,26.64,26.62,26.62,3200.0,14.8691,14.8691,14.858,14.858,3200.0
2006-05-30 12:50:00,26.62,26.62,26.58,26.59,7400.0,14.858,14.858,14.8356,14.8412,7400.0
2006-05-30 12:55:00,26.59,26.59,26.57,26.57,55200.0,14.8412,14.8412,14.8301,14.8301,55200.0
2006-05-30 13:00:00,26.57,26.58,26.57,26.58,2200.0,14.8301,14.8356,14.8301,14.8356,2200.0
2006-05-30 13:05:00,26.58,26.62,26.58,26.6,6000.0,14.8356,14.858,14.8356,14.8468,6000.0
2006-05-30 13:10:00,26.61,26.61,26.58,26.58,2200.0,14.8524,14.8524,14.8356,14.8356,2200.0
2006-05-30 13:15:00,26.58,26.59,26.58,26.59,7900.0,14.8356,14.8412,14.8356,14.8412,7900.0
2006-05-30 13:20:00,26.59,26.6,26.58,26.59,4000.0,14.8412,14.8468,14.8356,14.8412,4000.0
2006-05-30 13:25:00,26.59,26.59,26.57,26.59,5400.0,14.8412,14.8412,14.8301,14.8412,5400.0
2006-05-30 13:30:00,26.59,26.59,26.58,26.58,2200.0,14.8412,14.8412,14.8356,14.8356,2200.0
2006-05-30 13:35:00,26.59,26.59,26.58,26.59,8000.0,14.8412,14.8412,14.8356,14.8412,8000.0
2006-05-30 13:40:00,26.58,26.59,26.58,26.59,5400.0,14.8356,14.8412,14.8356,14.8412,5400.0
2006-05-30 13:45:00,26.59,26.59,26.55,26.55,6000.0,14.8412,14.8412,14.8189,14.8189,6000.0
2006-05-30 13:50:00,26.55,26.56,26.53,26.53,6600.0,14.8189,14.8245,14.8077,14.8077,6600.0
2006-05-30 13:55:00,26.53,26.56,26.52,26.56,36700.0,14.8077,14.8245,14.8021,14.8245,36700.0
2006-05-30 14:00:00,26.58,26.58,26.56,26.56,3700.0,14.8356,14.8356,14.8245,14.8245,3700.0
2006-05-30 14:05:00,26.57,26.59,26.56,26.59,108400.0,14.8301,14.8412,14.8245,14.8412,108400.0
2006-05-30 14:10:00,26.58,26.62,26.58,26.59,5800.0,14.8356,14.858,14.8356,14.8412,5800.0
2006-05-30 14:15:00,26.59,26.6,26.59,26.59,3000.0,14.8412,14.8468,14.8412,14.8412,3000.0
2006-05-30 14:20:00,26.59,26.6,26.58,26.58,9600.0,14.8412,14.8468,14.8356,14.8356,9600.0
2006-05-30 14:25:00,26.58,26.58,26.56,26.56,4500.0,14.8356,14.8356,14.8245,14.8245,4500.0
2006-05-30 14:30:00,26.57,26.61,26.57,26.61,11200.0,14.8301,14.8524,14.8301,14.8524,11200.0
2006-05-30 14:35:00,26.61,26.61,26.57,26.57,5800.0,14.8524,14.8524,14.8301,14.8301,5800.0
2006-05-30 14:40:00,26.57,26.61,26.57,26.6,7600.0,14.8301,14.8524,14.8301,14.8468,7600.0
2006-05-30 14:45:00,26.6,26.6,26.59,26.59,1800.0,14.8468,14.8468,14.8412,14.8412,1800.0
2006-05-30 14:50:00,26.59,26.59,26.57,26.58,9700.0,14.8412,14.8412,14.8301,14.8356,9700.0
2006-05-30 14:55:00,26.57,26.58,26.57,26.57,2100.0,14.8301,14.8356,14.8301,14.8301,2100.0
2006-05-30 15:00:00,26.57,26.57,26.54,26.54,4200.0,14.8301,14.8301,14.8133,14.8133,4200.0
2006-05-30 15:05:00,26.54,26.54,26.51,26.51,4000.0,14.8133,14.8133,14.7966,14.7966,4000.0
2006-05-30 15:10:00,26.51,26.52,26.49,26.49,9100.0,14.7966,14.8021,14.7854,14.7854,9100.0
2006-05-30 15:15:00,26.48,26.48,26.45,26.46,6800.0,14.7798,14.7798,14.7631,14.7687,6800.0
2006-05-30 15:20:00,26.46,26.46,26.45,26.46,5000.0,14.7687,14.7687,14.7631,14.7687,5000.0
2006-05-30 15:25:00,26.46,26.46,26.45,26.46,5200.0,14.7687,14.7687,14.7631,14.7687,5200.0
2006-05-30 15:30:00,26.45,26.46,26.44,26.45,8400.0,14.7631,14.7687,14.7575,14.7631,8400.0
2006-05-30 15:35:00,26.44,26.45,26.44,26.45,11000.0,14.7575,14.7631,14.7575,14.7631,11000.0
2006-05-30 15:40:00,26.45,26.45,26.41,26.42,14800.0,14.7631,14.7631,14.7408,14.7463,14800.0
2006-05-30 15:45:00,26.42,26.42,26.4,26.41,13100.0,14.7463,14.7463,14.7352,14.7408,13100.0
2006-05-30 15:50:00,26.41,26.44,26.4,26.43,44100.0,14.7408,14.7575,14.7352,14.7519,44100.0
2006-05-30 15:55:00,26.43,26.45,26.42,26.43,17000.0,14.7519,14.7631,14.7463,14.7519,17000.0
2006-05-31 09:30:00,26.42,26.54,26.42,26.54,7600.0,14.7463,14.8133,14.7463,14.8133,7600.0
2006-05-31 09:35:00,26.54,26.54,26.42,26.43,6200.0,14.8133,14.8133,14.7463,14.7519,6200.0
2006-05-31 09:40:00,26.43,26.43,26.33,26.34,9000.0,14.7519,14.7519,14.6961,14.7017,9000.0
2006-05-31 09:45:00,26.34,26.4,26.34,26.4,9700.0,14.7017,14.7352,14.7017,14.7352,9700.0
2006-05-31 09:50:00,26.39,26.41,26.39,26.41,4800.0,14.7296,14.7408,14.7296,14.7408,4800.0
2006-05-31 09:55:00,26.41,26.41,26.37,26.38,4800.0,14.7408,14.7408,14.7184,14.724,4800.0
2006-05-31 10:00:00,26.35,26.39,26.35,26.35,8300.0,14.7073,14.7296,14.7073,14.7073,8300.0
2006-05-31 10:05:00,26.36,26.36,26.31,26.31,5400.0,14.7128,14.7128,14.6849,14.6849,5400.0
2006-05-31 10:10:00,26.33,26.37,26.27,26.28,13900.0,14.6961,14.7184,14.6626,14.6682,13900.0
2006-05-31 10:15:00,26.28,26.3,26.28,26.3,5400.0,14.6682,14.6794,14.6682,14.6794,5400.0
2006-05-31 10:20:00,26.29,26.29,26.27,26.28,4500.0,14.6738,14.6738,14.6626,14.6682,4500.0
2006-05-31 10:25:00,26.28,26.33,26.27,26.33,7000.0,14.6682,14.6961,14.6626,14.6961,7000.0
2006-05-31 10:30:00,26.33,26.37,26.31,26.36,9600.0,14.6961,14.7184,14.6849,14.7128,9600.0
2006-05-31 10:35:00,26.36,26.43,26.36,26.42,26900.0,14.7128,14.7519,14.7128,14.7463,26900.0
2006-05-31 10:40:00,26.42,26.42,26.4,26.41,2600.0,14.7463,14.7463,14.7352,14.7408,2600.0
2006-05-31 10:45:00,26.41,26.41,26.41,26.41,2200.0,14.7408,14.7408,14.7408,14.7408,2200.0
2006-05-31 10:50:00,26.41,26.41,26.39,26.4,4400.0,14.7408,14.7408,14.7296,14.7352,4400.0
2006-05-31 10:55:00,26.39,26.4,26.39,26.4,3400.0,14.7296,14.7352,14.7296,14.7352,3400.0
2006-05-31 11:00:00,26.4,26.4,26.38,26.38,12900.0,14.7352,14.7352,14.724,14.724,12900.0
2006-05-31 11:05:00,26.38,26.39,26.38,26.39,5500.0,14.724,14.7296,14.724,14.7296,5500.0
2006-05-31 11:10:00,26.39,26.39,26.38,26.38,16500.0,14.7296,14.7296,14.724,14.724,16500.0
2006-05-31 11:15:00,26.39,26.39,26.37,26.38,9600.0,14.7296,14.7296,14.7184,14.724,9600.0
2006-05-31 11:20:00,26.38,26.39,26.35,26.38,10700.0,14.724,14.7296,14.7073,14.724,10700.0
2006-05-31 11:25:00,26.39,26.39,26.38,26.39,9500.0,14.7296,14.7296,14.724,14.7296,9500.0
2006-05-31 11:30:00,26.39,26.4,26.38,26.39,11200.0,14.7296,14.7352,14.724,14.7296,11200.0
2006-05-31 11:35:00,26.39,26.4,26.38,26.39,5800.0,14.7296,14.7352,14.724,14.7296,5800.0
2006-05-31 11:40:00,26.4,26.45,26.4,26.45,24900.0,14.7352,14.7631,14.7352,14.7631,24900.0
2006-05-31 11:45:00,26.45,26.48,26.45,26.48,8400.0,14.7631,14.7798,14.7631,14.7798,8400.0
2006-05-31 11:50:00,26.48,26.5,26.48,26.49,6800.0,14.7798,14.791,14.7798,14.7854,6800.0
2006-05-31 11:55:00,26.49,26.5,26.47,26.48,4100.0,14.7854,14.791,14.7742,14.7798,4100.0
2006-05-31 12:00:00,26.47,26.48,26.45,26.48,9900.0,14.7742,14.7798,14.7631,14.7798,9900.0
2006-05-31 12:05:00,26.48,26.48,26.44,26.45,7000.0,14.7798,14.7798,14.7575,14.7631,7000.0
2006-05-31 12:10:00,26.45,26.5,26.45,26.5,7000.0,14.7631,14.791,14.7631,14.791,7000.0
2006-05-31 12:15:00,26.51,26.51,26.5,26.51,9400.0,14.7966,14.7966,14.791,14.7966,9400.0
2006-05-31 12:20:00,26.5,26.54,26.5,26.54,3100.0,14.791,14.8133,14.791,14.8133,3100.0
2006-05-31 12:25:00,26.54,26.54,26.51,26.54,3400.0,14.8133,14.8133,14.7966,14.8133,3400.0
2006-05-31 12:30:00,26.53,26.53,26.51,26.51,3300.0,14.8077,14.8077,14.7966,14.7966,3300.0
2006-05-31 12:35:00,26.5,26.51,26.47,26.51,8300.0,14.791,14.7966,14.7742,14.7966,8300.0
2006-05-31 12:40:00,26.5,26.5,26.46,26.47,8700.0,14.791,14.791,14.7687,14.7742,8700.0
2006-05-31 12:45:00,26.48,26.49,26.47,26.49,4100.0,14.7798,14.7854,14.7742,14.7854,4100.0
2006-05-31 12:50:00,26.49,26.49,26.48,26.48,2000.0,14.7854,14.7854,14.7798,14.7798,2000.0
2006-05-31 12:55:00,26.49,26.49,26.46,26.47,800.0,14.7854,14.7854,14.7687,14.7742,800.0
2006-05-31 13:00:00,26.46,26.5,26.44,26.46,15900.0,14.7687,14.791,14.7575,14.7687,15900.0
2006-05-31 13:05:00,26.46,26.48,26.45,26.47,4600.0,14.7687,14.7798,14.7631,14.7742,4600.0
2006-05-31 13:10:00,26.48,26.49,26.47,26.49,7600.0,14.7798,14.7854,14.7742,14.7854,7600.0
2006-05-31 13:15:00,26.49,26.49,26.47,26.47,10900.0,14.7854,14.7854,14.7742,14.7742,10900.0
2006-05-31 13:20:00,26.47,26.47,26.43,26.45,6000.0,14.7742,14.7742,14.7519,14.7631,6000.0
2006-05-31 13:25:00,26.45,26.47,26.45,26.47,2800.0,14.7631,14.7742,14.7631,14.7742,2800.0
2006-05-31 13:30:00,26.46,26.47,26.45,26.46,10700.0,14.7687,14.7742,14.7631,14.7687,10700.0
2006-05-31 13:35:00,26.46,26.48,26.46,26.48,3200.0,14.7687,14.7798,14.7687,14.7798,3200.0
2006-05-31 13:40:00,26.49,26.49,26.47,26.47,7700.0,14.7854,14.7854,14.7742,14.7742,7700.0
2006-05-31 13:45:00,26.48,26.48,26.47,26.48,2200.0,14.7798,14.7798,14.7742,14.7798,2200.0
2006-05-31 13:50:00,26.47,26.48,26.46,26.46,5100.0,14.7742,14.7798,14.7687,14.7687,5100.0
2006-05-31 13:55:00,26.46,26.46,26.42,26.44,4600.0,14.7687,14.7687,14.7463,14.7575,4600.0
2006-05-31 14:00:00,26.44,26.44,26.38,26.39,9900.0,14.7575,14.7575,14.724,14.7296,9900.0
2006-05-31 14:05:00,26.39,26.48,26.39,26.4,20100.0,14.7296,14.7798,14.7296,14.7352,20100.0
2006-05-31 14:10:00,26.42,26.44,26.39,26.4,11200.0,14.7463,14.7575,14.7296,14.7352,11200.0
2006-05-31 14:15:00,26.37,26.37,26.33,26.34,12400.0,14.7184,14.7184,14.6961,14.7017,12400.0
2006-05-31 14:20:00,26.34,26.4,26.34,26.37,13500.0,14.7017,14.7352,14.7017,14.7184,13500.0
2006-05-31 14:25:00,26.38,26.42,26.36,26.42,18700.0,14.724,14.7463,14.7128,14.7463,18700.0
2006-05-31 14:30:00,26.42,26.43,26.41,26.43,4200.0,14.7463,14.7519,14.7408,14.7519,4200.0
2006-05-31 14:35:00,26.43,26.44,26.43,26.43,3600.0,14.7519,14.7575,14.7519,14.7519,3600.0
2006-05-31 14:40:00,26.44,26.44,26.39,26.39,4300.0,14.7575,14.7575,14.7296,14.7296,4300.0
2006-05-31 14:45:00,26.4,26.43,26.39,26.42,9100.0,14.7352,14.7519,14.7296,14.7463,9100.0
2006-05-31 14:50:00,26.42,26.42,26.38,26.4,11300.0,14.7463,14.7463,14.724,14.7352,11300.0
2006-05-31 14:55:00,26.4,26.43,26.4,26.43,4400.0,14.7352,14.7519,14.7352,14.7519,4400.0
2006-05-31 15:00:00,26.43,26.47,26.42,26.47,20100.0,14.7519,14.7742,14.7463,14.7742,20100.0
2006-05-31 15:05:00,26.45,26.46,26.42,26.44,13000.0,14.7631,14.7687,14.7463,14.7575,13000.0
2006-05-31 15:10:00,26.43,26.43,26.38,26.39,7500.0,14.7519,14.7519,14.724,14.7296,7500.0
2006-05-31 15:15:00,26.39,26.47,26.39,26.46,14100.0,14.7296,14.7742,14.7296,14.7687,14100.0
2006-05-31 15:20:00,26.47,26.5,26.46,26.48,15500.0,14.7742,14.791,14.7687,14.7798,15500.0
2006-05-31 15:25:00,26.5,26.52,26.5,26.5,32700.0,14.791,14.8021,14.791,14.791,32700.0
2006-05-31 15:30:00,26.51,26.52,26.5,26.5,23500.0,14.7966,14.8021,14.791,14.791,23500.0
2006-05-31 15:35:00,26.5,26.51,26.5,26.51,11400.0,14.791,14.7966,14.791,14.7966,11400.0
2006-05-31 15:40:00,26.51,26.57,26.5,26.56,25000.0,14.7966,14.8301,14.791,14.8245,25000.0
2006-05-31 15:45:00,26.56,26.57,26.55,26.56,13100.0,14.8245,14.8301,14.8189,14.8245,13100.0
2006-05-31 15:50:00,26.56,26.56,26.53,26.56,23400.0,14.8245,14.8245,14.8077,14.8245,23400.0
2006-05-31 15:55:00,26.56,26.58,26.55,26.57,29800.0,14.8245,14.8356,14.8189,14.8301,29800.0
2006-06-01 09:30:00,26.51,26.64,26.51,26.64,17300.0,14.7966,14.8691,14.7966,14.8691,17300.0
2006-06-01 09:35:00,26.64,26.75,26.64,26.72,5800.0,14.8691,14.9305,14.8691,14.9138,5800.0
2006-06-01 09:40:00,26.72,26.72,26.65,26.67,4500.0,14.9138,14.9138,14.8747,14.8859,4500.0
2006-06-01 09:45:00,26.67,26.67,26.67,26.67,15500.0,14.8859,14.8859,14.8859,14.8859,15500.0
2006-06-01 09:50:00,26.67,26.72,26.59,26.59,5600.0,14.8859,14.9138,14.8412,14.8412,5600.0
2006-06-01 09:55:00,26.58,26.58,26.5,26.52,2300.0,14.8356,14.8356,14.791,14.8021,2300.0
2006-06-01 10:00:00,26.5,26.51,26.48,26.5,9700.0,14.791,14.7966,14.7798,14.791,9700.0
2006-06-01 10:05:00,26.5,26.5,26.46,26.46,3300.0,14.791,14.791,14.7687,14.7687,3300.0
2006-06-01 10:10:00,26.47,26.54,26.47,26.54,2700.0,14.7742,14.8133,14.7742,14.8133,2700.0
2006-06-01 10:15:00,26.54,26.54,26.54,26.54,300.0,14.8133,14.8133,14.8133,14.8133,300.0
2006-06-01 10:20:00,26.51,26.51,26.51,26.51,100.0,14.7966,14.7966,14.7966,14.7966,100.0
2006-06-01 10:25:00,26.5,26.51,26.47,26.48,22900.0,14.791,14.7966,14.7742,14.7798,22900.0
2006-06-01 10:30:00,26.48,26.52,26.48,26.48,4600.0,14.7798,14.8021,14.7798,14.7798,4600.0
2006-06-01 10:35:00,26.47,26.47,26.4,26.46,48100.0,14.7742,14.7742,14.7352,14.7687,48100.0
2006-06-01 10:40:00,26.44,26.46,26.43,26.46,9300.0,14.7575,14.7687,14.7519,14.7687,9300.0
2006-06-01 10:45:00,26.46,26.5,26.45,26.5,48400.0,14.7687,14.791,14.7631,14.791,48400.0
2006-06-01 10:50:00,26.48,26.48,26.47,26.47,1500.0,14.7798,14.7798,14.7742,14.7742,1500.0
2006-06-01 10:55:00,26.45,26.47,26.42,26.42,6300.0,14.7631,14.7742,14.7463,14.7463,6300.0
2006-06-01 11:00:00,26.43,26.43,26.42,26.42,2300.0,14.7519,14.7519,14.7463,14.7463,2300.0
2006-06-01 11:05:00,26.43,26.46,26.43,26.45,5500.0,14.7519,14.7687,14.7519,14.7631,5500.0
2006-06-01 11:10:00,26.46,26.46,26.42,26.44,3600.0,14.7687,14.7687,14.7463,14.7575,3600.0
2006-06-01 11:15:00,26.44,26.49,26.44,26.49,22900.0,14.7575,14.7854,14.7575,14.7854,22900.0
2006-06-01 11:20:00,26.49,26.52,26.49,26.49,5300.0,14.7854,14.8021,14.7854,14.7854,5300.0
2006-06-01 11:25:00,26.5,26.5,26.49,26.49,2300.0,14.791,14.791,14.7854,14.7854,2300.0
2006-06-01 11:30:00,26.5,26.54,26.49,26.54,4900.0,14.791,14.8133,14.7854,14.8133,4900.0
2006-06-01 11:35:00,26.54,26.54,26.53,26.54,1800.0,14.8133,14.8133,14.8077,14.8133,1800.0
2006-06-01 11:40:00,26.53,26.54,26.46,26.48,13400.0,14.8077,14.8133,14.7687,14.7798,13400.0
2006-06-01 11:45:00,26.51,26.52,26.49,26.51,4200.0,14.7966,14.8021,14.7854,14.7966,4200.0
2006-06-01 11:50:00,26.49,26.52,26.49,26.51,1200.0,14.7854,14.8021,14.7854,14.7966,1200.0
2006-06-01 11:55:00,26.5,26.51,26.49,26.51,2400.0,14.791,14.7966,14.7854,14.7966,2400.0
2006-06-01 12:00:00,26.5,26.51,26.49,26.49,2900.0,14.791,14.7966,14.7854,14.7854,2900.0
2006-06-01 12:05:00,26.5,26.5,26.48,26.48,4900.0,14.791,14.791,14.7798,14.7798,4900.0
2006-06-01 12:10:00,26.49,26.49,26.47,26.49,5700.0,14.7854,14.7854,14.7742,14.7854,5700.0
2006-06-01 12:15:00,26.49,26.49,26.46,26.48,5900.0,14.7854,14.7854,14.7687,14.7798,5900.0
2006-06-01 12:20:00,26.48,26.48,26.47,26.47,3100.0,14.7798,14.7798,14.7742,14.7742,3100.0
2006-06-01 12:25:00,26.47,26.48,26.47,26.48,1600.0,14.7742,14.7798,14.7742,14.7798,1600.0
2006-06-01 12:30:00,26.48,26.48,26.47,26.48,4400.0,14.7798,14.7798,14.7742,14.7798,4400.0
2006-06-01 12:35:00,26.48,26.49,26.47,26.47,4300.0,14.7798,14.7854,14.7742,14.7742,4300.0
2006-06-01 12:40:00,26.48,26.48,26.47,26.48,1600.0,14.7798,14.7798,14.7742,14.7798,1600.0
2006-06-01 12:45:00,26.47,26.48,26.47,26.48,1600.0,14.7742,14.7798,14.7742,14.7798,1600.0
2006-06-01 12:50:00,26.48,26.48,26.46,26.47,2700.0,14.7798,14.7798,14.7687,14.7742,2700.0
2006-06-01 12:55:00,26.47,26.47,26.46,26.47,3000.0,14.7742,14.7742,14.7687,14.7742,3000.0
2006-06-01 13:00:00,26.47,26.52,26.45,26.51,21400.0,14.7742,14.8021,14.7631,14.7966,21400.0
2006-06-01 13:05:00,26.51,26.51,26.5,26.51,2300.0,14.7966,14.7966,14.791,14.7966,2300.0
2006-06-01 13:10:00,26.51,26.51,26.49,26.49,2900.0,14.7966,14.7966,14.7854,14.7854,2900.0
2006-06-01 13:15:00,26.5,26.5,26.48,26.49,2500.0,14.791,14.791,14.7798,14.7854,2500.0
2006-06-01 13:20:00,26.49,26.5,26.49,26.5,1000.0,14.7854,14.791,14.7854,14.791,1000.0
2006-06-01 13:25:00,26.49,26.5,26.48,26.5,2200.0,14.7854,14.791,14.7798,14.791,2200.0
2006-06-01 13:30:00,26.5,26.5,26.5,26.5,3000.0,14.791,14.791,14.791,14.791,3000.0
2006-06-01 13:35:00,26.52,26.52,26.47,26.47,5800.0,14.8021,14.8021,14.7742,14.7742,5800.0
2006-06-01 13:40:00,26.48,26.52,26.47,26.51,8800.0,14.7798,14.8021,14.7742,14.7966,8800.0
2006-06-01 13:45:00,26.52,26.52,26.5,26.5,1900.0,14.8021,14.8021,14.791,14.791,1900.0
2006-06-01 13:50:00,26.51,26.51,26.5,26.5,1000.0,14.7966,14.7966,14.791,14.791,1000.0
2006-06-01 13:55:00,26.5,26.5,26.49,26.49,2400.0,14.791,14.791,14.7854,14.7854,2400.0
2006-06-01 14:00:00,26.5,26.52,26.49,26.52,9400.0,14.791,14.8021,14.7854,14.8021,9400.0
2006-06-01 14:05:00,26.52,26.52,26.47,26.47,4800.0,14.8021,14.8021,14.7742,14.7742,4800.0
2006-06-01 14:10:00,26.47,26.47,26.46,26.47,1700.0,14.7742,14.7742,14.7687,14.7742,1700.0
2006-06-01 14:15:00,26.46,26.52,26.46,26.52,11700.0,14.7687,14.8021,14.7687,14.8021,11700.0
2006-06-01 14:20:00,26.52,26.53,26.47,26.5,27900.0,14.8021,14.8077,14.7742,14.791,27900.0
2006-06-01 14:25:00,26.5,26.51,26.48,26.51,4800.0,14.791,14.7966,14.7798,14.7966,4800.0
2006-06-01 14:30:00,26.52,26.53,26.5,26.52,54500.0,14.8021,14.8077,14.791,14.8021,54500.0
2006-06-01 14:35:00,26.52,26.53,26.51,26.52,3100.0,14.8021,14.8077,14.7966,14.8021,3100.0
2006-06-01 14:40:00,26.52,26.52,26.5,26.5,2700.0,14.8021,14.8021,14.791,14.791,2700.0
2006-06-01 14:45:00,26.51,26.53,26.51,26.53,4100.0,14.7966,14.8077,14.7966,14.8077,4100.0
2006-06-01 14:50:00,26.53,26.53,26.51,26.53,6000.0,14.8077,14.8077,14.7966,14.8077,6000.0
2006-06-01 14:55:00,26.53,26.55,26.53,26.55,7000.0,14.8077,14.8189,14.8077,14.8189,7000.0
2006-06-01 15:00:00,26.53,26.54,26.53,26.53,3500.0,14.8077,14.8133,14.8077,14.8077,3500.0
2006-06-01 15:05:00,26.53,26.54,26.53,26.53,6100.0,14.8077,14.8133,14.8077,14.8077,6100.0
2006-06-01 15:10:00,26.54,26.55,26.53,26.54,7700.0,14.8133,14.8189,14.8077,14.8133,7700.0
2006-06-01 15:15:00,26.54,26.55,26.53,26.54,5500.0,14.8133,14.8189,14.8077,14.8133,5500.0
2006-06-01 15:20:00,26.54,26.6,26.53,26.59,10500.0,14.8133,14.8468,14.8077,14.8412,10500.0
2006-06-01 15:25:00,26.59,26.59,26.57,26.58,6800.0,14.8412,14.8412,14.8301,14.8356,6800.0
2006-06-01 15:30:00,26.58,26.59,26.57,26.59,5800.0,14.8356,14.8412,14.8301,14.8412,5800.0
2006-06-01 15:35:00,26.59,26.59,26.58,26.58,11000.0,14.8412,14.8412,14.8356,14.8356,11000.0
2006-06-01 15:40:00,26.58,26.59,26.58,26.58,20700.0,14.8356,14.8412,14.8356,14.8356,20700.0
2006-06-01 15:45:00,26.58,26.59,26.57,26.58,13500.0,14.8356,14.8412,14.8301,14.8356,13500.0
2006-06-01 15:50:00,26.58,26.59,26.58,26.59,12800.0,14.8356,14.8412,14.8356,14.8412,12800.0
2006-06-01 15:55:00,26.58,26.6,26.56,26.57,41800.0,14.8356,14.8468,14.8245,14.8301,41800.0
2006-06-02 09:30:00,26.6,26.62,26.54,26.55,11900.0,14.8468,14.858,14.8133,14.8189,11900.0
2006-06-02 09:35:00,26.56,26.6,26.53,26.55,4100.0,14.8245,14.8468,14.8077,14.8189,4100.0
2006-06-02 09:40:00,26.56,26.57,26.49,26.49,6100.0,14.8245,14.8301,14.7854,14.7854,6100.0
2006-06-02 09:45:00,26.5,26.51,26.46,26.49,5700.0,14.791,14.7966,14.7687,14.7854,5700.0
2006-06-02 09:50:00,26.5,26.5,26.47,26.47,4300.0,14.791,14.791,14.7742,14.7742,4300.0
2006-06-02 09:55:00,26.48,26.48,26.4,26.44,4600.0,14.7798,14.7798,14.7352,14.7575,4600.0
2006-06-02 10:00:00,26.45,26.54,26.45,26.54,6900.0,14.7631,14.8133,14.7631,14.8133,6900.0
2006-06-02 10:05:00,26.5,26.53,26.47,26.53,4200.0,14.791,14.8077,14.7742,14.8077,4200.0
2006-06-02 10:10:00,26.54,26.54,26.52,26.52,2700.0,14.8133,14.8133,14.8021,14.8021,2700.0
2006-06-02 10:15:00,26.51,26.53,26.49,26.5,3100.0,14.7966,14.8077,14.7854,14.791,3100.0
2006-06-02 10:20:00,26.51,26.52,26.48,26.49,2100.0,14.7966,14.8021,14.7798,14.7854,2100.0
2006-06-02 10:25:00,26.48,26.52,26.48,26.51,3200.0,14.7798,14.8021,14.7798,14.7966,3200.0
2006-06-02 10:30:00,26.52,26.53,26.52,26.52,6000.0,14.8021,14.8077,14.8021,14.8021,6000.0
2006-06-02 10:35:00,26.53,26.54,26.49,26.53,4200.0,14.8077,14.8133,14.7854,14.8077,4200.0
2006-06-02 10:40:00,26.53,26.55,26.49,26.49,8300.0,14.8077,14.8189,14.7854,14.7854,8300.0
2006-06-02 10:45:00,26.49,26.55,26.49,26.5,4500.0,14.7854,14.8189,14.7854,14.791,4500.0
2006-06-02 10:50:00,26.5,26.5,26.48,26.5,3700.0,14.791,14.791,14.7798,14.791,3700.0
2006-06-02 10:55:00,26.5,26.5,26.48,26.49,4100.0,14.791,14.791,14.7798,14.7854,4100.0
2006-06-02 11:00:00,26.48,26.49,26.48,26.49,1400.0,14.7798,14.7854,14.7798,14.7854,1400.0
2006-06-02 11:05:00,26.48,26.49,26.47,26.47,3600.0,14.7798,14.7854,14.7742,14.7742,3600.0
2006-06-02 11:10:00,26.49,26.49,26.47,26.47,3800.0,14.7854,14.7854,14.7742,14.7742,3800.0
2006-06-02 11:15:00,26.47,26.48,26.45,26.46,5400.0,14.7742,14.7798,14.7631,14.7687,5400.0
2006-06-02 11:20:00,26.46,26.48,26.45,26.48,7000.0,14.7687,14.7798,14.7631,14.7798,7000.0
2006-06-02 11:25:00,26.48,26.48,26.43,26.46,7300.0,14.7798,14.7798,14.7519,14.7687,7300.0
2006-06-02 11:30:00,26.46,26.48,26.45,26.48,5400.0,14.7687,14.7798,14.7631,14.7798,5400.0
2006-06-02 11:35:00,26.46,26.47,26.43,26.45,7100.0,14.7687,14.7742,14.7519,14.7631,7100.0
2006-06-02 11:40:00,26.46,26.48,26.44,26.44,6500.0,14.7687,14.7798,14.7575,14.7575,6500.0
2006-06-02 11:45:00,26.44,26.44,26.4,26.4,14800.0,14.7575,14.7575,14.7352,14.7352,14800.0
2006-06-02 11:50:00,26.4,26.41,26.39,26.4,3800.0,14.7352,14.7408,14.7296,14.7352,3800.0
2006-06-02 11:55:00,26.41,26.43,26.41,26.42,3200.0,14.7408,14.7519,14.7408,14.7463,3200.0
2006-06-02 12:00:00,26.42,26.43,26.41,26.43,4400.0,14.7463,14.7519,14.7408,14.7519,4400.0
2006-06-02 12:05:00,26.43,26.45,26.42,26.45,1900.0,14.7519,14.7631,14.7463,14.7631,1900.0
2006-06-02 12:10:00,26.45,26.47,26.44,26.46,6600.0,14.7631,14.7742,14.7575,14.7687,6600.0
2006-06-02 12:15:00,26.46,26.46,26.46,26.46,3000.0,14.7687,14.7687,14.7687,14.7687,3000.0
2006-06-02 12:20:00,26.46,26.47,26.46,26.47,2400.0,14.7687,14.7742,14.7687,14.7742,2400.0
2006-06-02 12:25:00,26.47,26.5,26.47,26.5,2000.0,14.7742,14.791,14.7742,14.791,2000.0
2006-06-02 12:30:00,26.5,26.5,26.48,26.49,2300.0,14.791,14.791,14.7798,14.7854,2300.0
2006-06-02 12:35:00,26.49,26.49,26.47,26.49,2000.0,14.7854,14.7854,14.7742,14.7854,2000.0
2006-06-02 12:40:00,26.48,26.49,26.48,26.49,2300.0,14.7798,14.7854,14.7798,14.7854,2300.0
2006-06-02 12:45:00,26.49,26.5,26.48,26.5,3200.0,14.7854,14.791,14.7798,14.791,3200.0
2006-06-02 12:50:00,26.5,26.5,26.48,26.49,2400.0,14.791,14.791,14.7798,14.7854,2400.0
2006-06-02 12:55:00,26.49,26.5,26.49,26.5,9700.0,14.7854,14.791,14.7854,14.791,9700.0
2006-06-02 13:00:00,26.5,26.5,26.49,26.49,900.0,14.791,14.791,14.7854,14.7854,900.0
2006-06-02 13:05:00,26.49,26.51,26.49,26.51,12900.0,14.7854,14.7966,14.7854,14.7966,12900.0
2006-06-02 13:10:00,26.5,26.5,26.48,26.48,2400.0,14.791,14.791,14.7798,14.7798,2400.0
2006-06-02 13:15:00,26.48,26.5,26.48,26.5,2700.0,14.7798,14.791,14.7798,14.791,2700.0
2006-06-02 13:20:00,26.48,26.48,26.46,26.46,9700.0,14.7798,14.7798,14.7687,14.7687,9700.0
2006-06-02 13:25:00,26.45,26.48,26.45,26.48,4500.0,14.7631,14.7798,14.7631,14.7798,4500.0
2006-06-02 13:30:00,26.48,26.49,26.47,26.48,3500.0,14.7798,14.7854,14.7742,14.7798,3500.0
2006-06-02 13:35:00,26.49,26.51,26.49,26.49,3800.0,14.7854,14.7966,14.7854,14.7854,3800.0
2006-06-02 13:40:00,26.48,26.49,26.48,26.48,2300.0,14.7798,14.7854,14.7798,14.7798,2300.0
2006-06-02 13:45:00,26.47,26.52,26.47,26.51,12600.0,14.7742,14.8021,14.7742,14.7966,12600.0
2006-06-02 13:50:00,26.51,26.51,26.5,26.51,19800.0,14.7966,14.7966,14.791,14.7966,19800.0
2006-06-02 13:55:00,26.51,26.53,26.51,26.53,4700.0,14.7966,14.8077,14.7966,14.8077,4700.0
2006-06-02 14:00:00,26.54,26.57,26.54,26.56,8100.0,14.8133,14.8301,14.8133,14.8245,8100.0
2006-06-02 14:05:00,26.56,26.56,26.55,26.55,4900.0,14.8245,14.8245,14.8189,14.8189,4900.0
2006-06-02 14:10:00,26.55,26.56,26.55,26.56,4000.0,14.8189,14.8245,14.8189,14.8245,4000.0
2006-06-02 14:15:00,26.55,26.55,26.54,26.54,4500.0,14.8189,14.8189,14.8133,14.8133,4500.0
2006-06-02 14:20:00,26.54,26.55,26.53,26.54,2300.0,14.8133,14.8189,14.8077,14.8133,2300.0
2006-06-02 14:25:00,26.55,26.55,26.54,26.55,2900.0,14.8189,14.8189,14.8133,14.8189,2900.0
2006-06-02 14:30:00,26.55,26.58,26.53,26.54,16700.0,14.8189,14.8356,14.8077,14.8133,16700.0
2006-06-02 14:35:00,26.55,26.58,26.55,26.56,11400.0,14.8189,14.8356,14.8189,14.8245,11400.0
2006-06-02 14:40:00,26.56,26.56,26.55,26.55,5000.0,14.8245,14.8245,14.8189,14.8189,5000.0
2006-06-02 14:45:00,26.55,26.56,26.55,26.56,800.0,14.8189,14.8245,14.8189,14.8245,800.0
2006-06-02 14:50:00,26.56,26.56,26.54,26.55,4000.0,14.8245,14.8245,14.8133,14.8189,4000.0
2006-06-02 14:55:00,26.54,26.55,26.54,26.55,2200.0,14.8133,14.8189,14.8133,14.8189,2200.0
2006-06-02 15:00:00,26.54,26.55,26.5,26.51,8500.0,14.8133,14.8189,14.791,14.7966,8500.0
2006-06-02 15:05:00,26.5,26.54,26.5,26.54,13800.0,14.791,14.8133,14.791,14.8133,13800.0
2006-06-02 15:10:00,26.53,26.54,26.52,26.53,1500.0,14.8077,14.8133,14.8021,14.8077,1500.0
2006-06-02 15:15:00,26.53,26.53,26.51,26.52,2600.0,14.8077,14.8077,14.7966,14.8021,2600.0
2006-06-02 15:20:00,26.52,26.52,26.51,26.52,5300.0,14.8021,14.8021,14.7966,14.8021,5300.0
2006-06-02 15:25:00,26.51,26.51,26.48,26.49,21300.0,14.7966,14.7966,14.7798,14.7854,21300.0
2006-06-02 15:30:00,26.49,26.51,26.49,26.49,10400.0,14.7854,14.7966,14.7854,14.7854,10400.0
2006-06-02 15:35:00,26.5,26.56,26.49,26.54,12600.0,14.791,14.8245,14.7854,14.8133,12600.0
2006-06-02 15:40:00,26.54,26.54,26.5,26.51,12700.0,14.8133,14.8133,14.791,14.7966,12700.0
2006-06-02 15:45:00,26.51,26.52,26.5,26.5,10600.0,14.7966,14.8021,14.791,14.791,10600.0
2006-06-02 15:50:00,26.51,26.51,26.5,26.51,8000.0,14.7966,14.7966,14.791,14.7966,8000.0
2006-06-02 15:55:00,26.5,26.52,26.5,26.52,9400.0,14.791,14.8021,14.791,14.8021,9400.0
2006-06-05 09:30:00,26.52,26.52,26.4,26.46,7300.0,14.8021,14.8021,14.7352,14.7687,7300.0
2006-06-05 09:35:00,26.46,26.48,26.43,26.43,2500.0,14.7687,14.7798,14.7519,14.7519,2500.0
2006-06-05 09:40:00,26.45,26.45,26.42,26.42,1600.0,14.7631,14.7631,14.7463,14.7463,1600.0
2006-06-05 09:45:00,26.41,26.52,26.41,26.48,6200.0,14.7408,14.8021,14.7408,14.7798,6200.0
2006-06-05 09:50:00,26.52,26.52,26.5,26.52,2800.0,14.8021,14.8021,14.791,14.8021,2800.0
2006-06-05 09:55:00,26.52,26.54,26.51,26.54,4500.0,14.8021,14.8133,14.7966,14.8133,4500.0
2006-06-05 10:00:00,26.53,26.53,26.48,26.48,2600.0,14.8077,14.8077,14.7798,14.7798,2600.0
2006-06-05 10:05:00,26.49,26.54,26.49,26.54,4900.0,14.7854,14.8133,14.7854,14.8133,4900.0
2006-06-05 10:10:00,26.54,26.57,26.54,26.57,2300.0,14.8133,14.8301,14.8133,14.8301,2300.0
2006-06-05 10:15:00,26.57,26.58,26.57,26.58,5000.0,14.8301,14.8356,14.8301,14.8356,5000.0
2006-06-05 10:20:00,26.57,26.58,26.54,26.54,4800.0,14.8301,14.8356,14.8133,14.8133,4800.0
2006-06-05 10:25:00,26.54,26.54,26.51,26.52,3300.0,14.8133,14.8133,14.7966,14.8021,3300.0
2006-06-05 10:30:00,26.52,26.55,26.5,26.51,7900.0,14.8021,14.8189,14.791,14.7966,7900.0
2006-06-05 10:35:00,26.52,26.56,26.52,26.55,5400.0,14.8021,14.8245,14.8021,14.8189,5400.0
2006-06-05 10:40:00,26.54,26.55,26.49,26.51,4500.0,14.8133,14.8189,14.7854,14.7966,4500.0
2006-06-05 10:45:00,26.51,26.53,26.49,26.51,6800.0,14.7966,14.8077,14.7854,14.7966,6800.0
2006-06-05 10:50:00,26.51,26.52,26.5,26.52,5100.0,14.7966,14.8021,14.791,14.8021,5100.0
2006-06-05 10:55:00,26.52,26.57,26.52,26.55,4500.0,14.8021,14.8301,14.8021,14.8189,4500.0
2006-06-05 11:00:00,26.55,26.55,26.55,26.55,400.0,14.8189,14.8189,14.8189,14.8189,400.0
2006-06-05 11:05:00,26.55,26.57,26.54,26.54,4700.0,14.8189,14.8301,14.8133,14.8133,4700.0
2006-06-05 11:10:00,26.55,26.55,26.52,26.54,3200.0,14.8189,14.8189,14.8021,14.8133,3200.0
2006-06-05 11:15:00,26.54,26.57,26.54,26.57,1500.0,14.8133,14.8301,14.8133,14.8301,1500.0
2006-06-05 11:20:00,26.57,26.57,26.52,26.57,5100.0,14.8301,14.8301,14.8021,14.8301,5100.0
2006-06-05 11:25:00,26.57,26.57,26.56,26.56,1300.0,14.8301,14.8301,14.8245,14.8245,1300.0
2006-06-05 11:30:00,26.56,26.57,26.52,26.52,5100.0,14.8245,14.8301,14.8021,14.8021,5100.0
2006-06-05 11:35:00,26.53,26.54,26.53,26.53,5300.0,14.8077,14.8133,14.8077,14.8077,5300.0
2006-06-05 11:40:00,26.52,26.53,26.52,26.52,4500.0,14.8021,14.8077,14.8021,14.8021,4500.0
2006-06-05 11:45:00,26.52,26.57,26.52,26.57,3800.0,14.8021,14.8301,14.8021,14.8301,3800.0
2006-06-05 11:50:00,26.57,26.57,26.54,26.55,1200.0,14.8301,14.8301,14.8133,14.8189,1200.0
2006-06-05 11:55:00,26.55,26.58,26.54,26.57,7200.0,14.8189,14.8356,14.8133,14.8301,7200.0
2006-06-05 12:00:00,26.58,26.58,26.54,26.55,4800.0,14.8356,14.8356,14.8133,14.8189,4800.0
2006-06-05 12:05:00,26.54,26.55,26.53,26.54,1400.0,14.8133,14.8189,14.8077,14.8133,1400.0
2006-06-05 12:10:00,26.54,26.55,26.52,26.55,3700.0,14.8133,14.8189,14.8021,14.8189,3700.0
2006-06-05 12:15:00,26.55,26.56,26.53,26.54,2500.0,14.8189,14.8245,14.8077,14.8133,2500.0
2006-06-05 12:20:00,26.54,26.54,26.53,26.53,600.0,14.8133,14.8133,14.8077,14.8077,600.0
2006-06-05 12:25:00,26.53,26.54,26.51,26.52,1900.0,14.8077,14.8133,14.7966,14.8021,1900.0
2006-06-05 12:30:00,26.53,26.54,26.53,26.54,2900.0,14.8077,14.8133,14.8077,14.8133,2900.0
2006-06-05 12:35:00,26.54,26.55,26.54,26.55,1300.0,14.8133,14.8189,14.8133,14.8189,1300.0
2006-06-05 12:40:00,26.55,26.55,26.55,26.55,900.0,14.8189,14.8189,14.8189,14.8189,900.0
2006-06-05 12:45:00,26.55,26.55,26.54,26.54,2300.0,14.8189,14.8189,14.8133,14.8133,2300.0
2006-06-05 12:50:00,26.54,26.54,26.53,26.53,2100.0,14.8133,14.8133,14.8077,14.8077,2100.0
2006-06-05 12:55:00,26.54,26.54,26.54,26.54,300.0,14.8133,14.8133,14.8133,14.8133,300.0
2006-06-05 13:00:00,26.54,26.54,26.54,26.54,2800.0,14.8133,14.8133,14.8133,14.8133,2800.0
2006-06-05 13:05:00,26.54,26.54,26.53,26.53,3500.0,14.8133,14.8133,14.8077,14.8077,3500.0
2006-06-05 13:10:00,26.53,26.53,26.51,26.51,7700.0,14.8077,14.8077,14.7966,14.7966,7700.0
2006-06-05 13:15:00,26.51,26.51,26.49,26.5,3500.0,14.7966,14.7966,14.7854,14.791,3500.0
2006-06-05 13:20:00,26.49,26.5,26.49,26.5,2500.0,14.7854,14.791,14.7854,14.791,2500.0
2006-06-05 13:25:00,26.5,26.5,26.49,26.5,1600.0,14.791,14.791,14.7854,14.791,1600.0
2006-06-05 13:30:00,26.5,26.51,26.49,26.49,12700.0,14.791,14.7966,14.7854,14.7854,12700.0
2006-06-05 13:35:00,26.49,26.51,26.49,26.51,4100.0,14.7854,14.7966,14.7854,14.7966,4100.0
2006-06-05 13:40:00,26.5,26.51,26.48,26.5,11100.0,14.791,14.7966,14.7798,14.791,11100.0
2006-06-05 13:45:00,26.49,26.49,26.48,26.49,3500.0,14.7854,14.7854,14.7798,14.7854,3500.0
2006-06-05 13:50:00,26.48,26.48,26.48,26.48,1900.0,14.7798,14.7798,14.7798,14.7798,1900.0
2006-06-05 13:55:00,26.49,26.51,26.49,26.5,6500.0,14.7854,14.7966,14.7854,14.791,6500.0
2006-06-05 14:00:00,26.5,26.5,26.46,26.49,12900.0,14.791,14.791,14.7687,14.7854,12900.0
2006-06-05 14:05:00,26.5,26.5,26.48,26.5,17500.0,14.791,14.791,14.7798,14.791,17500.0
2006-06-05 14:10:00,26.5,26.5,26.46,26.48,16900.0,14.791,14.791,14.7687,14.7798,16900.0
2006-06-05 14:15:00,26.48,26.48,26.44,26.45,15600.0,14.7798,14.7798,14.7575,14.7631,15600.0
2006-06-05 14:20:00,26.45,26.5,26.45,26.47,59800.0,14.7631,14.791,14.7631,14.7742,59800.0
2006-06-05 14:25:00,26.47,26.5,26.46,26.5,8200.0,14.7742,14.791,14.7687,14.791,8200.0
2006-06-05 14:30:00,26.5,26.5,26.45,26.46,8700.0,14.791,14.791,14.7631,14.7687,8700.0
2006-06-05 14:35:00,26.45,26.47,26.45,26.46,6300.0,14.7631,14.7742,14.7631,14.7687,6300.0
2006-06-05 14:40:00,26.46,26.46,26.46,26.46,900.0,14.7687,14.7687,14.7687,14.7687,900.0
2006-06-05 14:45:00,26.47,26.52,26.47,26.52,3100.0,14.7742,14.8021,14.7742,14.8021,3100.0
2006-06-05 14:50:00,26.52,26.52,26.48,26.5,7600.0,14.8021,14.8021,14.7798,14.791,7600.0
2006-06-05 14:55:00,26.5,26.5,26.49,26.5,3000.0,14.791,14.791,14.7854,14.791,3000.0
2006-06-05 15:00:00,26.48,26.48,26.42,26.42,3400.0,14.7798,14.7798,14.7463,14.7463,3400.0
2006-06-05 15:05:00,26.41,26.42,26.41,26.42,2100.0,14.7408,14.7463,14.7408,14.7463,2100.0
2006-06-05 15:10:00,26.42,26.42,26.39,26.39,8600.0,14.7463,14.7463,14.7296,14.7296,8600.0
2006-06-05 15:15:00,26.39,26.46,26.39,26.46,23000.0,14.7296,14.7687,14.7296,14.7687,23000.0
2006-06-05 15:20:00,26.46,26.47,26.46,26.47,4800.0,14.7687,14.7742,14.7687,14.7742,4800.0
2006-06-05 15:25:00,26.47,26.5,26.46,26.49,20500.0,14.7742,14.791,14.7687,14.7854,20500.0
2006-06-05 15:30:00,26.49,26.5,26.48,26.48,6600.0,14.7854,14.791,14.7798,14.7798,6600.0
2006-06-05 15:35:00,26.46,26.47,26.45,26.46,9800.0,14.7687,14.7742,14.7631,14.7687,9800.0
2006-06-05 15:40:00,26.46,26.49,26.46,26.48,41200.0,14.7687,14.7854,14.7687,14.7798,41200.0
2006-06-05 15:45:00,26.47,26.48,26.43,26.44,23000.0,14.7742,14.7798,14.7519,14.7575,23000.0
2006-06-05 15:50:00,26.44,26.48,26.44,26.48,27400.0,14.7575,14.7798,14.7575,14.7798,27400.0
2006-06-05 15:55:00,26.48,26.51,26.46,26.48,50300.0,14.7798,14.7966,14.7687,14.7798,50300.0
2006-06-06 09:30:00,26.49,26.59,26.47,26.48,4000.0,14.7854,14.8412,14.7742,14.7798,4000.0
2006-06-06 09:35:00,26.45,26.49,26.43,26.43,3500.0,14.7631,14.7854,14.7519,14.7519,3500.0
2006-06-06 09:40:00,26.38,26.48,26.38,26.46,7900.0,14.724,14.7798,14.724,14.7687,7900.0
2006-06-06 09:45:00,26.45,26.46,26.38,26.46,12000.0,14.7631,14.7687,14.724,14.7687,12000.0
2006-06-06 09:50:00,26.46,26.48,26.45,26.48,4300.0,14.7687,14.7798,14.7631,14.7798,4300.0
2006-06-06 09:55:00,26.48,26.5,26.45,26.5,5900.0,14.7798,14.791,14.7631,14.791,5900.0
2006-06-06 10:00:00,26.5,26.53,26.5,26.53,7200.0,14.791,14.8077,14.791,14.8077,7200.0
2006-06-06 10:05:00,26.51,26.51,26.5,26.51,7400.0,14.7966,14.7966,14.791,14.7966,7400.0
2006-06-06 10:10:00,26.51,26.56,26.51,26.52,8800.0,14.7966,14.8245,14.7966,14.8021,8800.0
2006-06-06 10:15:00,26.51,26.57,26.51,26.56,2200.0,14.7966,14.8301,14.7966,14.8245,2200.0
2006-06-06 10:20:00,26.53,26.6,26.53,26.59,14400.0,14.8077,14.8468,14.8077,14.8412,14400.0
2006-06-06 10:25:00,26.55,26.55,26.5,26.51,2900.0,14.8189,14.8189,14.791,14.7966,2900.0
2006-06-06 10:30:00,26.51,26.51,26.51,26.51,2500.0,14.7966,14.7966,14.7966,14.7966,2500.0
2006-06-06 10:35:00,26.51,26.56,26.5,26.5,14800.0,14.7966,14.8245,14.791,14.791,14800.0
2006-06-06 10:40:00,26.5,26.5,26.47,26.48,4500.0,14.791,14.791,14.7742,14.7798,4500.0
2006-06-06 10:45:00,26.47,26.47,26.43,26.43,7800.0,14.7742,14.7742,14.7519,14.7519,7800.0
2006-06-06 10:50:00,26.43,26.46,26.43,26.44,11000.0,14.7519,14.7687,14.7519,14.7575,11000.0
2006-06-06 10:55:00,26.44,26.44,26.4,26.41,2700.0,14.7575,14.7575,14.7352,14.7408,2700.0
2006-06-06 11:00:00,26.41,26.41,26.4,26.4,10600.0,14.7408,14.7408,14.7352,14.7352,10600.0
2006-06-06 11:05:00,26.4,26.4,26.4,26.4,1200.0,14.7352,14.7352,14.7352,14.7352,1200.0
2006-06-06 11:10:00,26.4,26.4,26.26,26.27,12200.0,14.7352,14.7352,14.657,14.6626,12200.0
2006-06-06 11:15:00,26.26,26.36,26.26,26.35,19800.0,14.657,14.7128,14.657,14.7073,19800.0
2006-06-06 11:20:00,26.35,26.36,26.31,26.31,3600.0,14.7073,14.7128,14.6849,14.6849,3600.0
2006-06-06 11:25:00,26.31,26.32,26.31,26.31,9800.0,14.6849,14.6905,14.6849,14.6849,9800.0
2006-06-06 11:30:00,26.31,26.34,26.31,26.32,5300.0,14.6849,14.7017,14.6849,14.6905,5300.0
2006-06-06 11:35:00,26.31,26.37,26.31,26.35,9100.0,14.6849,14.7184,14.6849,14.7073,9100.0
2006-06-06 11:40:00,26.35,26.35,26.35,26.35,5100.0,14.7073,14.7073,14.7073,14.7073,5100.0
2006-06-06 11:45:00,26.35,26.36,26.35,26.35,7000.0,14.7073,14.7128,14.7073,14.7073,7000.0
2006-06-06 11:50:00,26.36,26.36,26.35,26.35,14100.0,14.7128,14.7128,14.7073,14.7073,14100.0
2006-06-06 11:55:00,26.35,26.35,26.32,26.35,4600.0,14.7073,14.7073,14.6905,14.7073,4600.0
2006-06-06 12:00:00,26.35,26.39,26.31,26.35,12500.0,14.7073,14.7296,14.6849,14.7073,12500.0
2006-06-06 12:05:00,26.34,26.41,26.34,26.41,15000.0,14.7017,14.7408,14.7017,14.7408,15000.0
2006-06-06 12:10:00,26.37,26.38,26.36,26.38,5700.0,14.7184,14.724,14.7128,14.724,5700.0
2006-06-06 12:15:00,26.38,26.46,26.38,26.43,5800.0,14.724,14.7687,14.724,14.7519,5800.0
2006-06-06 12:20:00,26.42,26.42,26.39,26.4,6000.0,14.7463,14.7463,14.7296,14.7352,6000.0
2006-06-06 12:25:00,26.39,26.4,26.38,26.4,6600.0,14.7296,14.7352,14.724,14.7352,6600.0
2006-06-06 12:30:00,26.4,26.44,26.4,26.44,2500.0,14.7352,14.7575,14.7352,14.7575,2500.0
2006-06-06 12:35:00,26.42,26.43,26.41,26.41,2000.0,14.7463,14.7519,14.7408,14.7408,2000.0
2006-06-06 12:40:00,26.4,26.48,26.39,26.46,8200.0,14.7352,14.7798,14.7296,14.7687,8200.0
2006-06-06 12:45:00,26.46,26.5,26.44,26.44,2800.0,14.7687,14.791,14.7575,14.7575,2800.0
2006-06-06 12:50:00,26.45,26.45,26.41,26.45,3000.0,14.7631,14.7631,14.7408,14.7631,3000.0
2006-06-06 12:55:00,26.43,26.6,26.43,26.6,14500.0,14.7519,14.8468,14.7519,14.8468,14500.0
2006-06-06 13:00:00,26.55,26.55,26.5,26.5,2500.0,14.8189,14.8189,14.791,14.791,2500.0
2006-06-06 13:05:00,26.48,26.52,26.46,26.52,2900.0,14.7798,14.8021,14.7687,14.8021,2900.0
2006-06-06 13:10:00,26.51,26.51,26.44,26.45,2200.0,14.7966,14.7966,14.7575,14.7631,2200.0
2006-06-06 13:15:00,26.43,26.44,26.43,26.44,1100.0,14.7519,14.7575,14.7519,14.7575,1100.0
2006-06-06 13:20:00,26.43,26.45,26.4,26.45,8400.0,14.7519,14.7631,14.7352,14.7631,8400.0
2006-06-06 13:25:00,26.46,26.48,26.46,26.48,2300.0,14.7687,14.7798,14.7687,14.7798,2300.0
2006-06-06 13:30:00,26.47,26.48,26.47,26.48,900.0,14.7742,14.7798,14.7742,14.7798,900.0
2006-06-06 13:35:00,26.47,26.47,26.46,26.46,2000.0,14.7742,14.7742,14.7687,14.7687,2000.0
2006-06-06 13:40:00,26.47,26.47,26.42,26.42,1700.0,14.7742,14.7742,14.7463,14.7463,1700.0
2006-06-06 13:45:00,26.43,26.45,26.43,26.44,12900.0,14.7519,14.7631,14.7519,14.7575,12900.0
2006-06-06 13:50:00,26.44,26.46,26.44,26.46,5000.0,14.7575,14.7687,14.7575,14.7687,5000.0
2006-06-06 13:55:00,26.45,26.49,26.45,26.48,5300.0,14.7631,14.7854,14.7631,14.7798,5300.0
2006-06-06 14:00:00,26.48,26.49,26.46,26.46,1900.0,14.7798,14.7854,14.7687,14.7687,1900.0
2006-06-06 14:05:00,26.47,26.47,26.44,26.44,4200.0,14.7742,14.7742,14.7575,14.7575,4200.0
2006-06-06 14:10:00,26.41,26.42,26.37,26.4,3600.0,14.7408,14.7463,14.7184,14.7352,3600.0
2006-06-06 14:15:00,26.39,26.44,26.39,26.44,10800.0,14.7296,14.7575,14.7296,14.7575,10800.0
2006-06-06 14:20:00,26.43,26.44,26.42,26.42,4000.0,14.7519,14.7575,14.7463,14.7463,4000.0
2006-06-06 14:25:00,26.42,26.46,26.42,26.46,8700.0,14.7463,14.7687,14.7463,14.7687,8700.0
2006-06-06 14:30:00,26.46,26.49,26.46,26.46,6400.0,14.7687,14.7854,14.7687,14.7687,6400.0
2006-06-06 14:35:00,26.46,26.48,26.46,26.46,3500.0,14.7687,14.7798,14.7687,14.7687,3500.0
2006-06-06 14:40:00,26.46,26.47,26.44,26.46,7900.0,14.7687,14.7742,14.7575,14.7687,7900.0
2006-06-06 14:45:00,26.45,26.45,26.41,26.41,6000.0,14.7631,14.7631,14.7408,14.7408,6000.0
2006-06-06 14:50:00,26.42,26.44,26.42,26.43,1200.0,14.7463,14.7575,14.7463,14.7519,1200.0
2006-06-06 14:55:00,26.43,26.43,26.4,26.42,4000.0,14.7519,14.7519,14.7352,14.7463,4000.0
2006-06-06 15:00:00,26.42,26.42,26.4,26.42,6200.0,14.7463,14.7463,14.7352,14.7463,6200.0
2006-06-06 15:05:00,26.43,26.45,26.4,26.43,21300.0,14.7519,14.7631,14.7352,14.7519,21300.0
2006-06-06 15:10:00,26.45,26.46,26.45,26.46,6000.0,14.7631,14.7687,14.7631,14.7687,6000.0
2006-06-06 15:15:00,26.45,26.48,26.45,26.47,10100.0,14.7631,14.7798,14.7631,14.7742,10100.0
2006-06-06 15:20:00,26.47,26.48,26.45,26.48,4200.0,14.7742,14.7798,14.7631,14.7798,4200.0
2006-06-06 15:25:00,26.48,26.48,26.45,26.45,1200.0,14.7798,14.7798,14.7631,14.7631,1200.0
2006-06-06 15:30:00,26.45,26.5,26.45,26.5,8100.0,14.7631,14.791,14.7631,14.791,8100.0
2006-06-06 15:35:00,26.5,26.53,26.47,26.48,4600.0,14.791,14.8077,14.7742,14.7798,4600.0
2006-06-06 15:40:00,26.48,26.52,26.48,26.5,3200.0,14.7798,14.8021,14.7798,14.791,3200.0
2006-06-06 15:45:00,26.48,26.49,26.48,26.49,2100.0,14.7798,14.7854,14.7798,14.7854,2100.0
2006-06-06 15:50:00,26.46,26.47,26.45,26.47,6600.0,14.7687,14.7742,14.7631,14.7742,6600.0
2006-06-06 15:55:00,26.47,26.5,26.46,26.5,11000.0,14.7742,14.791,14.7687,14.791,11000.0
2006-06-07 09:30:00,26.48,26.55,26.48,26.53,4000.0,14.7798,14.8189,14.7798,14.8077,4000.0
2006-06-07 09:35:00,26.53,26.54,26.48,26.48,5600.0,14.8077,14.8133,14.7798,14.7798,5600.0
2006-06-07 09:40:00,26.49,26.5,26.47,26.47,3000.0,14.7854,14.791,14.7742,14.7742,3000.0
2006-06-07 09:45:00,26.46,26.47,26.45,26.47,800.0,14.7687,14.7742,14.7631,14.7742,800.0
2006-06-07 09:50:00,26.46,26.47,26.44,26.46,10400.0,14.7687,14.7742,14.7575,14.7687,10400.0
2006-06-07 09:55:00,26.45,26.51,26.44,26.51,2700.0,14.7631,14.7966,14.7575,14.7966,2700.0
2006-06-07 10:00:00,26.52,26.55,26.49,26.55,6300.0,14.8021,14.8189,14.7854,14.8189,6300.0
2006-06-07 10:05:00,26.55,26.58,26.55,26.57,8000.0,14.8189,14.8356,14.8189,14.8301,8000.0
2006-06-07 10:10:00,26.57,26.59,26.57,26.58,4200.0,14.8301,14.8412,14.8301,14.8356,4200.0
2006-06-07 10:15:00,26.58,26.6,26.58,26.58,5000.0,14.8356,14.8468,14.8356,14.8356,5000.0
2006-06-07 10:20:00,26.59,26.59,26.56,26.56,5200.0,14.8412,14.8412,14.8245,14.8245,5200.0
2006-06-07 10:25:00,26.57,26.57,26.55,26.56,5000.0,14.8301,14.8301,14.8189,14.8245,5000.0
2006-06-07 10:30:00,26.57,26.59,26.57,26.59,2300.0,14.8301,14.8412,14.8301,14.8412,2300.0
2006-06-07 10:35:00,26.58,26.58,26.57,26.58,1300.0,14.8356,14.8356,14.8301,14.8356,1300.0
2006-06-07 10:40:00,26.57,26.57,26.57,26.57,1300.0,14.8301,14.8301,14.8301,14.8301,1300.0
2006-06-07 10:45:00,26.57,26.58,26.55,26.55,8200.0,14.8301,14.8356,14.8189,14.8189,8200.0
2006-06-07 10:50:00,26.56,26.56,26.55,26.55,1200.0,14.8245,14.8245,14.8189,14.8189,1200.0
2006-06-07 10:55:00,26.55,26.55,26.53,26.54,9100.0,14.8189,14.8189,14.8077,14.8133,9100.0
2006-06-07 11:00:00,26.54,26.55,26.53,26.55,8100.0,14.8133,14.8189,14.8077,14.8189,8100.0
2006-06-07 11:05:00,26.55,26.56,26.53,26.53,3000.0,14.8189,14.8245,14.8077,14.8077,3000.0
2006-06-07 11:10:00,26.53,26.54,26.52,26.53,4600.0,14.8077,14.8133,14.8021,14.8077,4600.0
2006-06-07 11:15:00,26.53,26.53,26.5,26.5,5100.0,14.8077,14.8077,14.791,14.791,5100.0
2006-06-07 11:20:00,26.5,26.52,26.49,26.51,6100.0,14.791,14.8021,14.7854,14.7966,6100.0
2006-06-07 11:25:00,26.51,26.51,26.48,26.48,3800.0,14.7966,14.7966,14.7798,14.7798,3800.0
2006-06-07 11:30:00,26.48,26.48,26.43,26.45,14400.0,14.7798,14.7798,14.7519,14.7631,14400.0
2006-06-07 11:35:00,26.45,26.54,26.45,26.52,11500.0,14.7631,14.8133,14.7631,14.8021,11500.0
2006-06-07 11:40:00,26.53,26.55,26.53,26.55,2200.0,14.8077,14.8189,14.8077,14.8189,2200.0
2006-06-07 11:45:00,26.55,26.55,26.53,26.53,2600.0,14.8189,14.8189,14.8077,14.8077,2600.0
2006-06-07 11:50:00,26.52,26.52,26.5,26.51,2900.0,14.8021,14.8021,14.791,14.7966,2900.0
2006-06-07 11:55:00,26.5,26.53,26.5,26.53,8200.0,14.791,14.8077,14.791,14.8077,8200.0
2006-06-07 12:00:00,26.54,26.55,26.53,26.54,9900.0,14.8133,14.8189,14.8077,14.8133,9900.0
2006-06-07 12:05:00,26.54,26.55,26.53,26.54,9300.0,14.8133,14.8189,14.8077,14.8133,9300.0
2006-06-07 12:10:00,26.52,26.53,26.5,26.5,2800.0,14.8021,14.8077,14.791,14.791,2800.0
2006-06-07 12:15:00,26.51,26.51,26.5,26.5,2000.0,14.7966,14.7966,14.791,14.791,2000.0
2006-06-07 12:20:00,26.5,26.51,26.49,26.49,4700.0,14.791,14.7966,14.7854,14.7854,4700.0
2006-06-07 12:25:00,26.5,26.5,26.48,26.48,3200.0,14.791,14.791,14.7798,14.7798,3200.0
2006-06-07 12:30:00,26.49,26.51,26.49,26.5,9500.0,14.7854,14.7966,14.7854,14.791,9500.0
2006-06-07 12:35:00,26.51,26.51,26.5,26.51,1100.0,14.7966,14.7966,14.791,14.7966,1100.0
2006-06-07 12:40:00,26.5,26.51,26.5,26.51,1600.0,14.791,14.7966,14.791,14.7966,1600.0
2006-06-07 12:45:00,26.51,26.51,26.5,26.5,1200.0,14.7966,14.7966,14.791,14.791,1200.0
2006-06-07 12:50:00,26.5,26.51,26.45,26.46,11300.0,14.791,14.7966,14.7631,14.7687,11300.0
2006-06-07 12:55:00,26.46,26.46,26.45,26.45,1800.0,14.7687,14.7687,14.7631,14.7631,1800.0
2006-06-07 13:00:00,26.45,26.46,26.45,26.46,3600.0,14.7631,14.7687,14.7631,14.7687,3600.0
2006-06-07 13:05:00,26.45,26.45,26.44,26.45,2200.0,14.7631,14.7631,14.7575,14.7631,2200.0
2006-06-07 13:10:00,26.44,26.47,26.44,26.46,9400.0,14.7575,14.7742,14.7575,14.7687,9400.0
2006-06-07 13:15:00,26.46,26.55,26.46,26.54,18000.0,14.7687,14.8189,14.7687,14.8133,18000.0
2006-06-07 13:20:00,26.52,26.52,26.49,26.49,5200.0,14.8021,14.8021,14.7854,14.7854,5200.0
2006-06-07 13:25:00,26.5,26.52,26.5,26.52,3700.0,14.791,14.8021,14.791,14.8021,3700.0
2006-06-07 13:30:00,26.52,26.53,26.51,26.51,2200.0,14.8021,14.8077,14.7966,14.7966,2200.0
2006-06-07 13:35:00,26.51,26.51,26.48,26.48,5800.0,14.7966,14.7966,14.7798,14.7798,5800.0
2006-06-07 13:40:00,26.49,26.5,26.46,26.49,7300.0,14.7854,14.791,14.7687,14.7854,7300.0
2006-06-07 13:45:00,26.47,26.51,26.47,26.51,34400.0,14.7742,14.7966,14.7742,14.7966,34400.0
2006-06-07 13:50:00,26.5,26.52,26.5,26.52,4000.0,14.791,14.8021,14.791,14.8021,4000.0
2006-06-07 13:55:00,26.53,26.54,26.49,26.54,14300.0,14.8077,14.8133,14.7854,14.8133,14300.0
2006-06-07 14:00:00,26.54,26.54,26.5,26.5,6400.0,14.8133,14.8133,14.791,14.791,6400.0
2006-06-07 14:05:00,26.49,26.51,26.48,26.48,13000.0,14.7854,14.7966,14.7798,14.7798,13000.0
2006-06-07 14:10:00,26.47,26.52,26.47,26.51,33800.0,14.7742,14.8021,14.7742,14.7966,33800.0
2006-06-07 14:15:00,26.5,26.53,26.5,26.53,34400.0,14.791,14.8077,14.791,14.8077,34400.0
2006-06-07 14:20:00,26.52,26.52,26.49,26.51,28400.0,14.8021,14.8021,14.7854,14.7966,28400.0
2006-06-07 14:25:00,26.51,26.53,26.51,26.53,7900.0,14.7966,14.8077,14.7966,14.8077,7900.0
2006-06-07 14:30:00,26.53,26.53,26.5,26.52,2500.0,14.8077,14.8077,14.791,14.8021,2500.0
2006-06-07 14:35:00,26.52,26.53,26.5,26.5,3800.0,14.8021,14.8077,14.791,14.791,3800.0
2006-06-07 14:40:00,26.49,26.5,26.48,26.48,9100.0,14.7854,14.791,14.7798,14.7798,9100.0
2006-06-07 14:45:00,26.49,26.52,26.47,26.51,36400.0,14.7854,14.8021,14.7742,14.7966,36400.0
2006-06-07 14:50:00,26.5,26.51,26.5,26.5,3600.0,14.791,14.7966,14.791,14.791,3600.0
2006-06-07 14:55:00,26.5,26.53,26.5,26.52,10000.0,14.791,14.8077,14.791,14.8021,10000.0
2006-06-07 15:00:00,26.52,26.54,26.51,26.53,4200.0,14.8021,14.8133,14.7966,14.8077,4200.0
2006-06-07 15:05:00,26.53,26.53,26.5,26.5,6900.0,14.8077,14.8077,14.791,14.791,6900.0
2006-06-07 15:10:00,26.51,26.51,26.5,26.51,17700.0,14.7966,14.7966,14.791,14.7966,17700.0
2006-06-07 15:15:00,26.51,26.51,26.5,26.51,5800.0,14.7966,14.7966,14.791,14.7966,5800.0
2006-06-07 15:20:00,26.51,26.54,26.51,26.51,12200.0,14.7966,14.8133,14.7966,14.7966,12200.0
2006-06-07 15:25:00,26.51,26.51,26.47,26.48,12300.0,14.7966,14.7966,14.7742,14.7798,12300.0
2006-06-07 15:30:00,26.48,26.49,26.45,26.48,10100.0,14.7798,14.7854,14.7631,14.7798,10100.0
2006-06-07 15:35:00,26.49,26.5,26.49,26.5,6100.0,14.7854,14.791,14.7854,14.791,6100.0
2006-06-07 15:40:00,26.5,26.5,26.49,26.49,12700.0,14.791,14.791,14.7854,14.7854,12700.0
2006-06-07 15:45:00,26.49,26.5,26.49,26.49,12300.0,14.7854,14.791,14.7854,14.7854,12300.0
2006-06-07 15:50:00,26.49,26.5,26.48,26.49,12300.0,14.7854,14.791,14.7798,14.7854,12300.0
2006-06-07 15:55:00,26.48,26.49,26.45,26.45,22400.0,14.7798,14.7854,14.7631,14.7631,22400.0
2006-06-08 09:30:00,26.46,26.46,26.31,26.32,18500.0,14.7687,14.7687,14.6849,14.6905,18500.0
2006-06-08 09:35:00,26.38,26.39,26.26,26.33,5100.0,14.724,14.7296,14.657,14.6961,5100.0
2006-06-08 09:40:00,26.31,26.45,26.31,26.45,3500.0,14.6849,14.7631,14.6849,14.7631,3500.0
2006-06-08 09:45:00,26.4,26.48,26.37,26.45,12200.0,14.7352,14.7798,14.7184,14.7631,12200.0
2006-06-08 09:50:00,26.46,26.46,26.43,26.43,10200.0,14.7687,14.7687,14.7519,14.7519,10200.0
2006-06-08 09:55:00,26.43,26.49,26.41,26.49,9200.0,14.7519,14.7854,14.7408,14.7854,9200.0
2006-06-08 10:00:00,26.49,26.49,26.36,26.37,5600.0,14.7854,14.7854,14.7128,14.7184,5600.0
2006-06-08 10:05:00,26.4,26.49,26.4,26.47,12300.0,14.7352,14.7854,14.7352,14.7742,12300.0
2006-06-08 10:10:00,26.47,26.5,26.43,26.48,25800.0,14.7742,14.791,14.7519,14.7798,25800.0
2006-06-08 10:15:00,26.45,26.5,26.41,26.44,13100.0,14.7631,14.791,14.7408,14.7575,13100.0
2006-06-08 10:20:00,26.43,26.46,26.43,26.44,13300.0,14.7519,14.7687,14.7519,14.7575,13300.0
2006-06-08 10:25:00,26.44,26.46,26.4,26.4,5000.0,14.7575,14.7687,14.7352,14.7352,5000.0
2006-06-08 10:30:00,26.41,26.44,26.39,26.44,5400.0,14.7408,14.7575,14.7296,14.7575,5400.0
2006-06-08 10:35:00,26.43,26.45,26.39,26.41,9900.0,14.7519,14.7631,14.7296,14.7408,9900.0
2006-06-08 10:40:00,26.43,26.43,26.4,26.4,5000.0,14.7519,14.7519,14.7352,14.7352,5000.0
2006-06-08 10:45:00,26.4,26.45,26.4,26.45,14600.0,14.7352,14.7631,14.7352,14.7631,14600.0
2006-06-08 10:50:00,26.45,26.45,26.4,26.4,7900.0,14.7631,14.7631,14.7352,14.7352,7900.0
2006-06-08 10:55:00,26.41,26.44,26.4,26.41,10400.0,14.7408,14.7575,14.7352,14.7408,10400.0
2006-06-08 11:00:00,26.41,26.49,26.41,26.49,8200.0,14.7408,14.7854,14.7408,14.7854,8200.0
2006-06-08 11:05:00,26.48,26.48,26.44,26.45,5100.0,14.7798,14.7798,14.7575,14.7631,5100.0
2006-06-08 11:10:00,26.45,26.48,26.43,26.46,22000.0,14.7631,14.7798,14.7519,14.7687,22000.0
2006-06-08 11:15:00,26.45,26.46,26.4,26.4,21000.0,14.7631,14.7687,14.7352,14.7352,21000.0
2006-06-08 11:20:00,26.4,26.41,26.37,26.38,11900.0,14.7352,14.7408,14.7184,14.724,11900.0
2006-06-08 11:25:00,26.38,26.41,26.37,26.41,3100.0,14.724,14.7408,14.7184,14.7408,3100.0
2006-06-08 11:30:00,26.39,26.4,26.34,26.35,26000.0,14.7296,14.7352,14.7017,14.7073,26000.0
2006-06-08 11:35:00,26.33,26.35,26.32,26.35,16200.0,14.6961,14.7073,14.6905,14.7073,16200.0
2006-06-08 11:40:00,26.35,26.37,26.34,26.36,10400.0,14.7073,14.7184,14.7017,14.7128,10400.0
2006-06-08 11:45:00,26.36,26.36,26.3,26.31,19000.0,14.7128,14.7128,14.6794,14.6849,19000.0
2006-06-08 11:50:00,26.32,26.32,26.3,26.31,12500.0,14.6905,14.6905,14.6794,14.6849,12500.0
2006-06-08 11:55:00,26.31,26.33,26.31,26.32,12900.0,14.6849,14.6961,14.6849,14.6905,12900.0
2006-06-08 12:00:00,26.33,26.33,26.3,26.3,15100.0,14.6961,14.6961,14.6794,14.6794,15100.0
2006-06-08 12:05:00,26.3,26.35,26.3,26.34,8500.0,14.6794,14.7073,14.6794,14.7017,8500.0
2006-06-08 12:10:00,26.34,26.36,26.33,26.35,26000.0,14.7017,14.7128,14.6961,14.7073,26000.0
2006-06-08 12:15:00,26.33,26.33,26.3,26.3,9900.0,14.6961,14.6961,14.6794,14.6794,9900.0
2006-06-08 12:20:00,26.3,26.3,26.29,26.29,4500.0,14.6794,14.6794,14.6738,14.6738,4500.0
2006-06-08 12:25:00,26.28,26.3,26.26,26.29,9600.0,14.6682,14.6794,14.657,14.6738,9600.0
2006-06-08 12:30:00,26.28,26.28,26.22,26.23,6500.0,14.6682,14.6682,14.6347,14.6403,6500.0
2006-06-08 12:35:00,26.23,26.27,26.22,26.27,10400.0,14.6403,14.6626,14.6347,14.6626,10400.0
2006-06-08 12:40:00,26.28,26.29,26.24,26.24,10300.0,14.6682,14.6738,14.6459,14.6459,10300.0
2006-06-08 12:45:00,26.25,26.28,26.24,26.28,1900.0,14.6514,14.6682,14.6459,14.6682,1900.0
2006-06-08 12:50:00,26.28,26.34,26.28,26.3,9500.0,14.6682,14.7017,14.6682,14.6794,9500.0
2006-06-08 12:55:00,26.31,26.33,26.3,26.31,9100.0,14.6849,14.6961,14.6794,14.6849,9100.0
2006-06-08 13:00:00,26.32,26.33,26.3,26.3,5300.0,14.6905,14.6961,14.6794,14.6794,5300.0
2006-06-08 13:05:00,26.3,26.3,26.25,26.25,8200.0,14.6794,14.6794,14.6514,14.6514,8200.0
2006-06-08 13:10:00,26.27,26.31,26.27,26.31,5100.0,14.6626,14.6849,14.6626,14.6849,5100.0
2006-06-08 13:15:00,26.3,26.3,26.25,26.27,5200.0,14.6794,14.6794,14.6514,14.6626,5200.0
2006-06-08 13:20:00,26.26,26.27,26.26,26.26,900.0,14.657,14.6626,14.657,14.657,900.0
2006-06-08 13:25:00,26.27,26.28,26.25,26.26,14000.0,14.6626,14.6682,14.6514,14.657,14000.0
2006-06-08 13:30:00,26.26,26.27,26.25,26.26,5700.0,14.657,14.6626,14.6514,14.657,5700.0
2006-06-08 13:35:00,26.27,26.32,26.27,26.31,3200.0,14.6626,14.6905,14.6626,14.6849,3200.0
2006-06-08 13:40:00,26.32,26.36,26.3,26.34,5100.0,14.6905,14.7128,14.6794,14.7017,5100.0
2006-06-08 13:45:00,26.35,26.35,26.32,26.32,7100.0,14.7073,14.7073,14.6905,14.6905,7100.0
2006-06-08 13:50:00,26.3,26.35,26.3,26.34,9600.0,14.6794,14.7073,14.6794,14.7017,9600.0
2006-06-08 13:55:00,26.35,26.4,26.35,26.4,3900.0,14.7073,14.7352,14.7073,14.7352,3900.0
2006-06-08 14:00:00,26.4,26.41,26.34,26.38,7200.0,14.7352,14.7408,14.7017,14.724,7200.0
2006-06-08 14:05:00,26.36,26.36,26.32,26.32,4100.0,14.7128,14.7128,14.6905,14.6905,4100.0
2006-06-08 14:10:00,26.32,26.33,26.28,26.33,5800.0,14.6905,14.6961,14.6682,14.6961,5800.0
2006-06-08 14:15:00,26.35,26.35,26.32,26.34,9800.0,14.7073,14.7073,14.6905,14.7017,9800.0
2006-06-08 14:20:00,26.34,26.35,26.32,26.33,5300.0,14.7017,14.7073,14.6905,14.6961,5300.0
2006-06-08 14:25:00,26.34,26.35,26.33,26.34,4400.0,14.7017,14.7073,14.6961,14.7017,4400.0
2006-06-08 14:30:00,26.33,26.34,26.31,26.31,3200.0,14.6961,14.7017,14.6849,14.6849,3200.0
2006-06-08 14:35:00,26.31,26.43,26.31,26.41,9000.0,14.6849,14.7519,14.6849,14.7408,9000.0
2006-06-08 14:40:00,26.41,26.41,26.33,26.33,4200.0,14.7408,14.7408,14.6961,14.6961,4200.0
2006-06-08 14:45:00,26.33,26.36,26.31,26.31,3700.0,14.6961,14.7128,14.6849,14.6849,3700.0
2006-06-08 14:50:00,26.3,26.35,26.29,26.34,7300.0,14.6794,14.7073,14.6738,14.7017,7300.0
2006-06-08 14:55:00,26.34,26.39,26.32,26.33,14200.0,14.7017,14.7296,14.6905,14.6961,14200.0
2006-06-08 15:00:00,26.33,26.39,26.33,26.39,5700.0,14.6961,14.7296,14.6961,14.7296,5700.0
2006-06-08 15:05:00,26.37,26.38,26.35,26.36,3900.0,14.7184,14.724,14.7073,14.7128,3900.0
2006-06-08 15:10:00,26.38,26.49,26.38,26.44,12300.0,14.724,14.7854,14.724,14.7575,12300.0
2006-06-08 15:15:00,26.45,26.45,26.4,26.41,3400.0,14.7631,14.7631,14.7352,14.7408,3400.0
2006-06-08 15:20:00,26.41,26.41,26.38,26.39,3900.0,14.7408,14.7408,14.724,14.7296,3900.0
2006-06-08 15:25:00,26.39,26.4,26.38,26.39,4600.0,14.7296,14.7352,14.724,14.7296,4600.0
2006-06-08 15:30:00,26.39,26.44,26.39,26.42,8900.0,14.7296,14.7575,14.7296,14.7463,8900.0
2006-06-08 15:35:00,26.42,26.43,26.42,26.42,8400.0,14.7463,14.7519,14.7463,14.7463,8400.0
2006-06-08 15:40:00,26.43,26.43,26.37,26.38,4400.0,14.7519,14.7519,14.7184,14.724,4400.0
2006-06-08 15:45:00,26.38,26.4,26.37,26.38,6500.0,14.724,14.7352,14.7184,14.724,6500.0
2006-06-08 15:50:00,26.38,26.4,26.37,26.38,7400.0,14.724,14.7352,14.7184,14.724,7400.0
2006-06-08 15:55:00,26.38,26.44,26.38,26.4,16000.0,14.724,14.7575,14.724,14.7352,16000.0
2006-06-09 09:30:00,26.48,26.5,26.44,26.44,13900.0,14.7798,14.791,14.7575,14.7575,13900.0
2006-06-09 09:35:00,26.44,26.44,26.36,26.37,10700.0,14.7575,14.7575,14.7128,14.7184,10700.0
2006-06-09 09:40:00,26.37,26.45,26.34,26.45,13500.0,14.7184,14.7631,14.7017,14.7631,13500.0
2006-06-09 09:45:00,26.45,26.45,26.43,26.45,8400.0,14.7631,14.7631,14.7519,14.7631,8400.0
2006-06-09 09:50:00,26.45,26.5,26.44,26.5,15400.0,14.7631,14.791,14.7575,14.791,15400.0
2006-06-09 09:55:00,26.5,26.5,26.48,26.49,7800.0,14.791,14.791,14.7798,14.7854,7800.0
2006-06-09 10:00:00,26.5,26.5,26.48,26.49,11400.0,14.791,14.791,14.7798,14.7854,11400.0
2006-06-09 10:05:00,26.49,26.5,26.49,26.5,9600.0,14.7854,14.791,14.7854,14.791,9600.0
2006-06-09 10:10:00,26.5,26.5,26.48,26.49,15300.0,14.791,14.791,14.7798,14.7854,15300.0
2006-06-09 10:15:00,26.5,26.5,26.47,26.5,12400.0,14.791,14.791,14.7742,14.791,12400.0
2006-06-09 10:20:00,26.5,26.5,26.47,26.49,9300.0,14.791,14.791,14.7742,14.7854,9300.0
2006-06-09 10:25:00,26.5,26.5,26.48,26.49,19200.0,14.791,14.791,14.7798,14.7854,19200.0
2006-06-09 10:30:00,26.5,26.5,26.48,26.5,12100.0,14.791,14.791,14.7798,14.791,12100.0
2006-06-09 10:35:00,26.5,26.5,26.48,26.5,11700.0,14.791,14.791,14.7798,14.791,11700.0
2006-06-09 10:40:00,26.49,26.5,26.49,26.49,5800.0,14.7854,14.791,14.7854,14.7854,5800.0
2006-06-09 10:45:00,26.49,26.55,26.45,26.54,33000.0,14.7854,14.8189,14.7631,14.8133,33000.0
2006-06-09 10:50:00,26.55,26.55,26.52,26.53,5300.0,14.8189,14.8189,14.8021,14.8077,5300.0
2006-06-09 10:55:00,26.53,26.54,26.51,26.52,10200.0,14.8077,14.8133,14.7966,14.8021,10200.0
2006-06-09 11:00:00,26.52,26.52,26.51,26.52,3400.0,14.8021,14.8021,14.7966,14.8021,3400.0
2006-06-09 11:05:00,26.53,26.56,26.53,26.55,8100.0,14.8077,14.8245,14.8077,14.8189,8100.0
2006-06-09 11:10:00,26.55,26.58,26.53,26.53,6100.0,14.8189,14.8356,14.8077,14.8077,6100.0
2006-06-09 11:15:00,26.53,26.55,26.52,26.55,10000.0,14.8077,14.8189,14.8021,14.8189,10000.0
2006-06-09 11:20:00,26.56,26.57,26.55,26.56,5300.0,14.8245,14.8301,14.8189,14.8245,5300.0
2006-06-09 11:25:00,26.57,26.58,26.57,26.57,6000.0,14.8301,14.8356,14.8301,14.8301,6000.0
2006-06-09 11:30:00,26.57,26.59,26.57,26.59,4800.0,14.8301,14.8412,14.8301,14.8412,4800.0
2006-06-09 11:35:00,26.58,26.58,26.55,26.55,6500.0,14.8356,14.8356,14.8189,14.8189,6500.0
2006-06-09 11:40:00,26.55,26.55,26.53,26.53,3500.0,14.8189,14.8189,14.8077,14.8077,3500.0
2006-06-09 11:45:00,26.53,26.53,26.48,26.48,6500.0,14.8077,14.8077,14.7798,14.7798,6500.0
2006-06-09 11:50:00,26.47,26.49,26.47,26.49,7700.0,14.7742,14.7854,14.7742,14.7854,7700.0
2006-06-09 11:55:00,26.48,26.53,26.48,26.52,8900.0,14.7798,14.8077,14.7798,14.8021,8900.0
2006-06-09 12:00:00,26.52,26.53,26.52,26.52,4000.0,14.8021,14.8077,14.8021,14.8021,4000.0
2006-06-09 12:05:00,26.53,26.55,26.52,26.55,5900.0,14.8077,14.8189,14.8021,14.8189,5900.0
2006-06-09 12:10:00,26.55,26.58,26.55,26.57,2700.0,14.8189,14.8356,14.8189,14.8301,2700.0
2006-06-09 12:15:00,26.58,26.59,26.57,26.58,6500.0,14.8356,14.8412,14.8301,14.8356,6500.0
2006-06-09 12:20:00,26.58,26.6,26.58,26.6,3700.0,14.8356,14.8468,14.8356,14.8468,3700.0
2006-06-09 12:25:00,26.59,26.59,26.58,26.59,3900.0,14.8412,14.8412,14.8356,14.8412,3900.0
2006-06-09 12:30:00,26.59,26.6,26.59,26.6,2800.0,14.8412,14.8468,14.8412,14.8468,2800.0
2006-06-09 12:35:00,26.6,26.62,26.6,26.62,5700.0,14.8468,14.858,14.8468,14.858,5700.0
2006-06-09 12:40:00,26.61,26.62,26.61,26.61,3800.0,14.8524,14.858,14.8524,14.8524,3800.0
2006-06-09 12:45:00,26.6,26.61,26.58,26.6,5600.0,14.8468,14.8524,14.8356,14.8468,5600.0
2006-06-09 12:50:00,26.6,26.62,26.6,26.62,5600.0,14.8468,14.858,14.8468,14.858,5600.0
2006-06-09 12:55:00,26.62,26.62,26.56,26.6,11800.0,14.858,14.858,14.8245,14.8468,11800.0
2006-06-09 13:00:00,26.59,26.6,26.59,26.6,7400.0,14.8412,14.8468,14.8412,14.8468,7400.0
2006-06-09 13:05:00,26.59,26.61,26.58,26.61,12900.0,14.8412,14.8524,14.8356,14.8524,12900.0
2006-06-09 13:10:00,26.6,26.62,26.6,26.62,8200.0,14.8468,14.858,14.8468,14.858,8200.0
2006-06-09 13:15:00,26.62,26.62,26.6,26.6,6800.0,14.858,14.858,14.8468,14.8468,6800.0
2006-06-09 13:20:00,26.6,26.65,26.6,26.65,14300.0,14.8468,14.8747,14.8468,14.8747,14300.0
2006-06-09 13:25:00,26.65,26.65,26.64,26.65,6900.0,14.8747,14.8747,14.8691,14.8747,6900.0
2006-06-09 13:30:00,26.65,26.65,26.64,26.65,8700.0,14.8747,14.8747,14.8691,14.8747,8700.0
2006-06-09 13:35:00,26.65,26.69,26.65,26.68,5800.0,14.8747,14.897,14.8747,14.8915,5800.0
2006-06-09 13:40:00,26.69,26.69,26.67,26.67,4400.0,14.897,14.897,14.8859,14.8859,4400.0
2006-06-09 13:45:00,26.67,26.68,26.67,26.68,3500.0,14.8859,14.8915,14.8859,14.8915,3500.0
2006-06-09 13:50:00,26.68,26.72,26.68,26.72,5700.0,14.8915,14.9138,14.8915,14.9138,5700.0
2006-06-09 13:55:00,26.72,26.73,26.69,26.69,6500.0,14.9138,14.9194,14.897,14.897,6500.0
2006-06-09 14:00:00,26.7,26.71,26.67,26.71,8300.0,14.9026,14.9082,14.8859,14.9082,8300.0
2006-06-09 14:05:00,26.71,26.71,26.7,26.7,3500.0,14.9082,14.9082,14.9026,14.9026,3500.0
2006-06-09 14:10:00,26.71,26.72,26.71,26.72,6000.0,14.9082,14.9138,14.9082,14.9138,6000.0
2006-06-09 14:15:00,26.73,26.73,26.71,26.72,3300.0,14.9194,14.9194,14.9082,14.9138,3300.0
2006-06-09 14:20:00,26.71,26.75,26.71,26.75,5100.0,14.9082,14.9305,14.9082,14.9305,5100.0
2006-06-09 14:25:00,26.75,26.81,26.74,26.8,13300.0,14.9305,14.964,14.9249,14.9584,13300.0
2006-06-09 14:30:00,26.8,26.81,26.8,26.8,5500.0,14.9584,14.964,14.9584,14.9584,5500.0
2006-06-09 14:35:00,26.8,26.81,26.78,26.78,7800.0,14.9584,14.964,14.9473,14.9473,7800.0
2006-06-09 14:40:00,26.79,26.84,26.78,26.84,8200.0,14.9528,14.9808,14.9473,14.9808,8200.0
2006-06-09 14:45:00,26.84,26.84,26.83,26.84,7500.0,14.9808,14.9808,14.9752,14.9808,7500.0
2006-06-09 14:50:00,26.84,26.84,26.79,26.8,11500.0,14.9808,14.9808,14.9528,14.9584,11500.0
2006-06-09 14:55:00,26.8,26.82,26.79,26.79,8800.0,14.9584,14.9696,14.9528,14.9528,8800.0
2006-06-09 15:00:00,26.79,26.8,26.78,26.78,4200.0,14.9528,14.9584,14.9473,14.9473,4200.0
2006-06-09 15:05:00,26.78,26.79,26.78,26.78,6900.0,14.9473,14.9528,14.9473,14.9473,6900.0
2006-06-09 15:10:00,26.77,26.78,26.77,26.77,6700.0,14.9417,14.9473,14.9417,14.9417,6700.0
2006-06-09 15:15:00,26.78,26.78,26.74,26.77,10600.0,14.9473,14.9473,14.9249,14.9417,10600.0
2006-06-09 15:20:00,26.77,26.79,26.77,26.77,5800.0,14.9417,14.9528,14.9417,14.9417,5800.0
2006-06-09 15:25:00,26.77,26.8,26.77,26.8,11000.0,14.9417,14.9584,14.9417,14.9584,11000.0
2006-06-09 15:30:00,26.8,26.8,26.79,26.8,8000.0,14.9584,14.9584,14.9528,14.9584,8000.0
2006-06-09 15:35:00,26.8,26.8,26.79,26.8,8400.0,14.9584,14.9584,14.9528,14.9584,8400.0
2006-06-09 15:40:00,26.8,26.82,26.79,26.82,19300.0,14.9584,14.9696,14.9528,14.9696,19300.0
2006-06-09 15:45:00,26.81,26.82,26.81,26.82,6700.0,14.964,14.9696,14.964,14.9696,6700.0
2006-06-09 15:50:00,26.82,26.82,26.75,26.76,13700.0,14.9696,14.9696,14.9305,14.9361,13700.0
2006-06-09 15:55:00,26.76,26.76,26.72,26.74,28100.0,14.9361,14.9361,14.9138,14.9249,28100.0
2006-06-12 09:30:00,26.53,26.58,26.53,26.58,21000.0,14.8077,14.8356,14.8077,14.8356,21000.0
2006-06-12 09:35:00,26.53,26.53,26.33,26.36,7800.0,14.8077,14.8077,14.6961,14.7128,7800.0
2006-06-12 09:40:00,26.36,26.41,26.36,26.38,1900.0,14.7128,14.7408,14.7128,14.724,1900.0
2006-06-12 09:45:00,26.37,26.39,26.29,26.3,3400.0,14.7184,14.7296,14.6738,14.6794,3400.0
2006-06-12 09:50:00,26.28,26.36,26.28,26.36,4200.0,14.6682,14.7128,14.6682,14.7128,4200.0
2006-06-12 09:55:00,26.36,26.45,26.36,26.43,13300.0,14.7128,14.7631,14.7128,14.7519,13300.0
2006-06-12 10:00:00,26.41,26.42,26.38,26.4,2100.0,14.7408,14.7463,14.724,14.7352,2100.0
2006-06-12 10:05:00,26.38,26.43,26.38,26.43,1800.0,14.724,14.7519,14.724,14.7519,1800.0
2006-06-12 10:10:00,26.43,26.44,26.41,26.43,2100.0,14.7519,14.7575,14.7408,14.7519,2100.0
2006-06-12 10:15:00,26.43,26.43,26.31,26.32,3100.0,14.7519,14.7519,14.6849,14.6905,3100.0
2006-06-12 10:20:00,26.33,26.42,26.33,26.4,5600.0,14.6961,14.7463,14.6961,14.7352,5600.0
2006-06-12 10:25:00,26.41,26.47,26.39,26.46,17700.0,14.7408,14.7742,14.7296,14.7687,17700.0
2006-06-12 10:30:00,26.47,26.5,26.46,26.48,4400.0,14.7742,14.791,14.7687,14.7798,4400.0
2006-06-12 10:35:00,26.48,26.49,26.47,26.49,400.0,14.7798,14.7854,14.7742,14.7854,400.0
2006-06-12 10:40:00,26.46,26.51,26.45,26.49,5500.0,14.7687,14.7966,14.7631,14.7854,5500.0
2006-06-12 10:45:00,26.48,26.49,26.47,26.47,3100.0,14.7798,14.7854,14.7742,14.7742,3100.0
2006-06-12 10:50:00,26.47,26.48,26.45,26.48,4100.0,14.7742,14.7798,14.7631,14.7798,4100.0
2006-06-12 10:55:00,26.49,26.51,26.47,26.47,12900.0,14.7854,14.7966,14.7742,14.7742,12900.0
2006-06-12 11:00:00,26.47,26.49,26.47,26.48,10600.0,14.7742,14.7854,14.7742,14.7798,10600.0
2006-06-12 11:05:00,26.48,26.51,26.48,26.51,14300.0,14.7798,14.7966,14.7798,14.7966,14300.0
2006-06-12 11:10:00,26.51,26.52,26.49,26.51,5000.0,14.7966,14.8021,14.7854,14.7966,5000.0
2006-06-12 11:15:00,26.5,26.52,26.5,26.51,7100.0,14.791,14.8021,14.791,14.7966,7100.0
2006-06-12 11:20:00,26.51,26.52,26.5,26.5,4300.0,14.7966,14.8021,14.791,14.791,4300.0
2006-06-12 11:25:00,26.5,26.53,26.5,26.53,16600.0,14.791,14.8077,14.791,14.8077,16600.0
2006-06-12 11:30:00,26.53,26.53,26.5,26.51,2100.0,14.8077,14.8077,14.791,14.7966,2100.0
2006-06-12 11:35:00,26.52,26.52,26.5,26.51,3300.0,14.8021,14.8021,14.791,14.7966,3300.0
2006-06-12 11:40:00,26.5,26.56,26.5,26.56,15300.0,14.791,14.8245,14.791,14.8245,15300.0
2006-06-12 11:45:00,26.56,26.56,26.56,26.56,900.0,14.8245,14.8245,14.8245,14.8245,900.0
2006-06-12 11:50:00,26.56,26.69,26.56,26.64,20800.0,14.8245,14.897,14.8245,14.8691,20800.0
2006-06-12 11:55:00,26.63,26.67,26.62,26.67,4600.0,14.8635,14.8859,14.858,14.8859,4600.0
2006-06-12 12:00:00,26.67,26.67,26.65,26.65,1300.0,14.8859,14.8859,14.8747,14.8747,1300.0
2006-06-12 12:05:00,26.63,26.63,26.63,26.63,400.0,14.8635,14.8635,14.8635,14.8635,400.0
2006-06-12 12:10:00,26.63,26.63,26.6,26.6,1700.0,14.8635,14.8635,14.8468,14.8468,1700.0
2006-06-12 12:15:00,26.6,26.61,26.6,26.6,900.0,14.8468,14.8524,14.8468,14.8468,900.0
2006-06-12 12:20:00,26.59,26.59,26.57,26.58,5100.0,14.8412,14.8412,14.8301,14.8356,5100.0
2006-06-12 12:25:00,26.58,26.58,26.56,26.56,1100.0,14.8356,14.8356,14.8245,14.8245,1100.0
2006-06-12 12:30:00,26.55,26.55,26.54,26.54,300.0,14.8189,14.8189,14.8133,14.8133,300.0
2006-06-12 12:35:00,26.54,26.54,26.51,26.51,5900.0,14.8133,14.8133,14.7966,14.7966,5900.0
2006-06-12 12:40:00,26.52,26.52,26.51,26.51,2400.0,14.8021,14.8021,14.7966,14.7966,2400.0
2006-06-12 12:45:00,26.52,26.54,26.5,26.54,6600.0,14.8021,14.8133,14.791,14.8133,6600.0
2006-06-12 12:50:00,26.54,26.54,26.53,26.53,3500.0,14.8133,14.8133,14.8077,14.8077,3500.0
2006-06-12 12:55:00,26.52,26.53,26.51,26.52,6600.0,14.8021,14.8077,14.7966,14.8021,6600.0
2006-06-12 13:00:00,26.51,26.52,26.48,26.48,5400.0,14.7966,14.8021,14.7798,14.7798,5400.0
2006-06-12 13:05:00,26.48,26.48,26.48,26.48,1300.0,14.7798,14.7798,14.7798,14.7798,1300.0
2006-06-12 13:10:00,26.49,26.49,26.46,26.46,1800.0,14.7854,14.7854,14.7687,14.7687,1800.0
2006-06-12 13:15:00,26.46,26.46,26.45,26.45,1000.0,14.7687,14.7687,14.7631,14.7631,1000.0
2006-06-12 13:20:00,26.45,26.46,26.44,26.44,2800.0,14.7631,14.7687,14.7575,14.7575,2800.0
2006-06-12 13:25:00,26.45,26.45,26.44,26.45,3900.0,14.7631,14.7631,14.7575,14.7631,3900.0
2006-06-12 13:30:00,26.45,26.47,26.45,26.45,3500.0,14.7631,14.7742,14.7631,14.7631,3500.0
2006-06-12 13:35:00,26.46,26.47,26.43,26.43,4700.0,14.7687,14.7742,14.7519,14.7519,4700.0
2006-06-12 13:40:00,26.44,26.47,26.44,26.44,5000.0,14.7575,14.7742,14.7575,14.7575,5000.0
2006-06-12 13:45:00,26.44,26.45,26.44,26.45,5200.0,14.7575,14.7631,14.7575,14.7631,5200.0
2006-06-12 13:50:00,26.45,26.46,26.44,26.45,5700.0,14.7631,14.7687,14.7575,14.7631,5700.0
2006-06-12 13:55:00,26.46,26.48,26.45,26.47,2800.0,14.7687,14.7798,14.7631,14.7742,2800.0
2006-06-12 14:00:00,26.46,26.48,26.46,26.48,3400.0,14.7687,14.7798,14.7687,14.7798,3400.0
2006-06-12 14:05:00,26.49,26.51,26.49,26.49,9800.0,14.7854,14.7966,14.7854,14.7854,9800.0
2006-06-12 14:10:00,26.49,26.5,26.49,26.49,3100.0,14.7854,14.791,14.7854,14.7854,3100.0
2006-06-12 14:15:00,26.49,26.49,26.49,26.49,1000.0,14.7854,14.7854,14.7854,14.7854,1000.0
2006-06-12 14:20:00,26.5,26.5,26.49,26.5,3700.0,14.791,14.791,14.7854,14.791,3700.0
2006-06-12 14:25:00,26.5,26.52,26.5,26.52,2500.0,14.791,14.8021,14.791,14.8021,2500.0
2006-06-12 14:30:00,26.5,26.5,26.49,26.49,1300.0,14.791,14.791,14.7854,14.7854,1300.0
2006-06-12 14:35:00,26.49,26.5,26.49,26.49,6500.0,14.7854,14.791,14.7854,14.7854,6500.0
2006-06-12 14:40:00,26.49,26.49,26.49,26.49,5000.0,14.7854,14.7854,14.7854,14.7854,5000.0
2006-06-12 14:45:00,26.49,26.51,26.48,26.51,8200.0,14.7854,14.7966,14.7798,14.7966,8200.0
2006-06-12 14:50:00,26.51,26.53,26.49,26.51,8600.0,14.7966,14.8077,14.7854,14.7966,8600.0
2006-06-12 14:55:00,26.5,26.51,26.48,26.51,4800.0,14.791,14.7966,14.7798,14.7966,4800.0
2006-06-12 15:00:00,26.51,26.51,26.47,26.49,11400.0,14.7966,14.7966,14.7742,14.7854,11400.0
2006-06-12 15:05:00,26.48,26.51,26.48,26.51,3300.0,14.7798,14.7966,14.7798,14.7966,3300.0
2006-06-12 15:10:00,26.51,26.52,26.5,26.51,5900.0,14.7966,14.8021,14.791,14.7966,5900.0
2006-06-12 15:15:00,26.51,26.53,26.5,26.5,15200.0,14.7966,14.8077,14.791,14.791,15200.0
2006-06-12 15:20:00,26.48,26.48,26.47,26.47,600.0,14.7798,14.7798,14.7742,14.7742,600.0
2006-06-12 15:25:00,26.45,26.46,26.45,26.46,3000.0,14.7631,14.7687,14.7631,14.7687,3000.0
2006-06-12 15:30:00,26.46,26.47,26.46,26.46,10800.0,14.7687,14.7742,14.7687,14.7687,10800.0
2006-06-12 15:35:00,26.46,26.47,26.46,26.46,8400.0,14.7687,14.7742,14.7687,14.7687,8400.0
2006-06-12 15:40:00,26.47,26.47,26.46,26.47,8800.0,14.7742,14.7742,14.7687,14.7742,8800.0
2006-06-12 15:45:00,26.47,26.5,26.46,26.5,19000.0,14.7742,14.791,14.7687,14.791,19000.0
2006-06-12 15:50:00,26.5,26.51,26.49,26.5,44100.0,14.791,14.7966,14.7854,14.791,44100.0
2006-06-12 15:55:00,26.51,26.52,26.5,26.51,23300.0,14.7966,14.8021,14.791,14.7966,23300.0
2006-06-13 09:30:00,26.5,26.5,26.5,26.5,5600.0,14.791,14.791,14.791,14.791,5600.0
2006-06-13 09:35:00,26.5,26.59,26.5,26.59,13400.0,14.791,14.8412,14.791,14.8412,13400.0
2006-06-13 09:40:00,26.57,26.6,26.57,26.6,4700.0,14.8301,14.8468,14.8301,14.8468,4700.0
2006-06-13 09:45:00,26.62,26.66,26.61,26.64,8500.0,14.858,14.8803,14.8524,14.8691,8500.0
2006-06-13 09:50:00,26.65,26.65,26.61,26.65,9200.0,14.8747,14.8747,14.8524,14.8747,9200.0
2006-06-13 09:55:00,26.64,26.65,26.6,26.62,10600.0,14.8691,14.8747,14.8468,14.858,10600.0
2006-06-13 10:00:00,26.61,26.63,26.6,26.63,16100.0,14.8524,14.8635,14.8468,14.8635,16100.0
2006-06-13 10:05:00,26.61,26.62,26.57,26.59,10300.0,14.8524,14.858,14.8301,14.8412,10300.0
2006-06-13 10:10:00,26.59,26.6,26.55,26.55,3000.0,14.8412,14.8468,14.8189,14.8189,3000.0
2006-06-13 10:15:00,26.54,26.54,26.5,26.5,9200.0,14.8133,14.8133,14.791,14.791,9200.0
2006-06-13 10:20:00,26.5,26.5,26.5,26.5,4100.0,14.791,14.791,14.791,14.791,4100.0
2006-06-13 10:25:00,26.51,26.51,26.45,26.49,12500.0,14.7966,14.7966,14.7631,14.7854,12500.0
2006-06-13 10:30:00,26.49,26.5,26.48,26.48,11500.0,14.7854,14.791,14.7798,14.7798,11500.0
2006-06-13 10:35:00,26.48,26.49,26.45,26.45,7200.0,14.7798,14.7854,14.7631,14.7631,7200.0
2006-06-13 10:40:00,26.46,26.46,26.45,26.46,10100.0,14.7687,14.7687,14.7631,14.7687,10100.0
2006-06-13 10:45:00,26.46,26.48,26.45,26.45,7900.0,14.7687,14.7798,14.7631,14.7631,7900.0
2006-06-13 10:50:00,26.45,26.47,26.45,26.46,7400.0,14.7631,14.7742,14.7631,14.7687,7400.0
2006-06-13 10:55:00,26.47,26.49,26.45,26.45,8000.0,14.7742,14.7854,14.7631,14.7631,8000.0
2006-06-13 11:00:00,26.45,26.46,26.44,26.44,14600.0,14.7631,14.7687,14.7575,14.7575,14600.0
2006-06-13 11:05:00,26.44,26.46,26.44,26.45,13600.0,14.7575,14.7687,14.7575,14.7631,13600.0
2006-06-13 11:10:00,26.44,26.47,26.44,26.46,8800.0,14.7575,14.7742,14.7575,14.7687,8800.0
2006-06-13 11:15:00,26.46,26.47,26.45,26.45,5600.0,14.7687,14.7742,14.7631,14.7631,5600.0
2006-06-13 11:20:00,26.44,26.44,26.43,26.43,4000.0,14.7575,14.7575,14.7519,14.7519,4000.0
2006-06-13 11:25:00,26.43,26.45,26.43,26.43,5100.0,14.7519,14.7631,14.7519,14.7519,5100.0
2006-06-13 11:30:00,26.42,26.47,26.42,26.47,19800.0,14.7463,14.7742,14.7463,14.7742,19800.0
2006-06-13 11:35:00,26.47,26.52,26.47,26.52,21200.0,14.7742,14.8021,14.7742,14.8021,21200.0
2006-06-13 11:40:00,26.52,26.57,26.52,26.54,14000.0,14.8021,14.8301,14.8021,14.8133,14000.0
2006-06-13 11:45:00,26.55,26.63,26.54,26.63,5800.0,14.8189,14.8635,14.8133,14.8635,5800.0
2006-06-13 11:50:00,26.65,26.65,26.51,26.51,4900.0,14.8747,14.8747,14.7966,14.7966,4900.0
2006-06-13 11:55:00,26.54,26.55,26.53,26.53,7000.0,14.8133,14.8189,14.8077,14.8077,7000.0
2006-06-13 12:00:00,26.52,26.6,26.52,26.57,11500.0,14.8021,14.8468,14.8021,14.8301,11500.0
2006-06-13 12:05:00,26.58,26.59,26.57,26.58,6500.0,14.8356,14.8412,14.8301,14.8356,6500.0
2006-06-13 12:10:00,26.58,26.58,26.55,26.56,8900.0,14.8356,14.8356,14.8189,14.8245,8900.0
2006-06-13 12:15:00,26.56,26.56,26.52,26.54,4900.0,14.8245,14.8245,14.8021,14.8133,4900.0
2006-06-13 12:20:00,26.54,26.54,26.49,26.51,24100.0,14.8133,14.8133,14.7854,14.7966,24100.0
2006-06-13 12:25:00,26.54,26.54,26.52,26.54,5800.0,14.8133,14.8133,14.8021,14.8133,5800.0
2006-06-13 12:30:00,26.55,26.55,26.52,26.54,5000.0,14.8189,14.8189,14.8021,14.8133,5000.0
2006-06-13 12:35:00,26.53,26.56,26.52,26.53,4900.0,14.8077,14.8245,14.8021,14.8077,4900.0
2006-06-13 12:40:00,26.54,26.57,26.53,26.57,5800.0,14.8133,14.8301,14.8077,14.8301,5800.0
2006-06-13 12:45:00,26.57,26.57,26.54,26.57,3100.0,14.8301,14.8301,14.8133,14.8301,3100.0
2006-06-13 12:50:00,26.57,26.58,26.56,26.58,6400.0,14.8301,14.8356,14.8245,14.8356,6400.0
2006-06-13 12:55:00,26.58,26.58,26.56,26.58,6000.0,14.8356,14.8356,14.8245,14.8356,6000.0
2006-06-13 13:00:00,26.56,26.56,26.53,26.53,9500.0,14.8245,14.8245,14.8077,14.8077,9500.0
2006-06-13 13:05:00,26.51,26.52,26.5,26.52,11400.0,14.7966,14.8021,14.791,14.8021,11400.0
2006-06-13 13:10:00,26.51,26.54,26.5,26.53,19000.0,14.7966,14.8133,14.791,14.8077,19000.0
2006-06-13 13:15:00,26.53,26.55,26.51,26.55,9400.0,14.8077,14.8189,14.7966,14.8189,9400.0
2006-06-13 13:20:00,26.52,26.53,26.52,26.52,4200.0,14.8021,14.8077,14.8021,14.8021,4200.0
2006-06-13 13:25:00,26.52,26.54,26.52,26.54,32300.0,14.8021,14.8133,14.8021,14.8133,32300.0
2006-06-13 13:30:00,26.51,26.53,26.51,26.53,8300.0,14.7966,14.8077,14.7966,14.8077,8300.0
2006-06-13 13:35:00,26.52,26.54,26.51,26.51,15800.0,14.8021,14.8133,14.7966,14.7966,15800.0
2006-06-13 13:40:00,26.53,26.53,26.47,26.52,14900.0,14.8077,14.8077,14.7742,14.8021,14900.0
2006-06-13 13:45:00,26.52,26.61,26.52,26.61,16500.0,14.8021,14.8524,14.8021,14.8524,16500.0
2006-06-13 13:50:00,26.59,26.61,26.53,26.54,15800.0,14.8412,14.8524,14.8077,14.8133,15800.0
2006-06-13 13:55:00,26.53,26.56,26.52,26.56,7900.0,14.8077,14.8245,14.8021,14.8245,7900.0
2006-06-13 14:00:00,26.56,26.56,26.55,26.55,10100.0,14.8245,14.8245,14.8189,14.8189,10100.0
2006-06-13 14:05:00,26.54,26.55,26.51,26.53,4200.0,14.8133,14.8189,14.7966,14.8077,4200.0
2006-06-13 14:10:00,26.52,26.55,26.52,26.53,15400.0,14.8021,14.8189,14.8021,14.8077,15400.0
2006-06-13 14:15:00,26.53,26.54,26.52,26.53,8400.0,14.8077,14.8133,14.8021,14.8077,8400.0
2006-06-13 14:20:00,26.52,26.55,26.48,26.49,29100.0,14.8021,14.8189,14.7798,14.7854,29100.0
2006-06-13 14:25:00,26.49,26.54,26.49,26.52,13000.0,14.7854,14.8133,14.7854,14.8021,13000.0
2006-06-13 14:30:00,26.48,26.51,26.43,26.46,10300.0,14.7798,14.7966,14.7519,14.7687,10300.0
2006-06-13 14:35:00,26.46,26.49,26.42,26.49,19900.0,14.7687,14.7854,14.7463,14.7854,19900.0
2006-06-13 14:40:00,26.49,26.51,26.49,26.51,9600.0,14.7854,14.7966,14.7854,14.7966,9600.0
2006-06-13 14:45:00,26.49,26.51,26.43,26.43,13300.0,14.7854,14.7966,14.7519,14.7519,13300.0
2006-06-13 14:50:00,26.44,26.47,26.44,26.45,21900.0,14.7575,14.7742,14.7575,14.7631,21900.0
2006-06-13 14:55:00,26.45,26.47,26.44,26.46,6700.0,14.7631,14.7742,14.7575,14.7687,6700.0
2006-06-13 15:00:00,26.45,26.46,26.35,26.42,9300.0,14.7631,14.7687,14.7073,14.7463,9300.0
2006-06-13 15:05:00,26.42,26.42,26.37,26.38,3600.0,14.7463,14.7463,14.7184,14.724,3600.0
2006-06-13 15:10:00,26.38,26.41,26.38,26.41,22900.0,14.724,14.7408,14.724,14.7408,22900.0
2006-06-13 15:15:00,26.39,26.41,26.37,26.41,7400.0,14.7296,14.7408,14.7184,14.7408,7400.0
2006-06-13 15:20:00,26.4,26.41,26.4,26.41,6600.0,14.7352,14.7408,14.7352,14.7408,6600.0
2006-06-13 15:25:00,26.41,26.43,26.4,26.42,28200.0,14.7408,14.7519,14.7352,14.7463,28200.0
2006-06-13 15:30:00,26.41,26.48,26.41,26.48,23000.0,14.7408,14.7798,14.7408,14.7798,23000.0
2006-06-13 15:35:00,26.46,26.47,26.41,26.41,9800.0,14.7687,14.7742,14.7408,14.7408,9800.0
2006-06-13 15:40:00,26.4,26.44,26.4,26.41,5600.0,14.7352,14.7575,14.7352,14.7408,5600.0
2006-06-13 15:45:00,26.41,26.41,26.33,26.36,15000.0,14.7408,14.7408,14.6961,14.7128,15000.0
2006-06-13 15:50:00,26.37,26.37,26.32,26.33,17700.0,14.7184,14.7184,14.6905,14.6961,17700.0
2006-06-13 15:55:00,26.34,26.37,26.3,26.3,16200.0,14.7017,14.7184,14.6794,14.6794,16200.0
2006-06-14 09:30:00,26.35,26.35,26.29,26.3,5000.0,14.7073,14.7073,14.6738,14.6794,5000.0
2006-06-14 09:35:00,26.29,26.33,26.25,26.33,3000.0,14.6738,14.6961,14.6514,14.6961,3000.0
2006-06-14 09:40:00,26.28,26.32,26.27,26.28,5900.0,14.6682,14.6905,14.6626,14.6682,5900.0
2006-06-14 09:45:00,26.27,26.28,26.27,26.27,7600.0,14.6626,14.6682,14.6626,14.6626,7600.0
2006-06-14 09:50:00,26.27,26.29,26.24,26.25,13700.0,14.6626,14.6738,14.6459,14.6514,13700.0
2006-06-14 09:55:00,26.24,26.26,26.2,26.24,4600.0,14.6459,14.657,14.6235,14.6459,4600.0
2006-06-14 10:00:00,26.24,26.3,26.24,26.3,2600.0,14.6459,14.6794,14.6459,14.6794,2600.0
2006-06-14 10:05:00,26.3,26.32,26.27,26.32,8800.0,14.6794,14.6905,14.6626,14.6905,8800.0
2006-06-14 10:10:00,26.3,26.33,26.29,26.29,2400.0,14.6794,14.6961,14.6738,14.6738,2400.0
2006-06-14 10:15:00,26.28,26.29,26.27,26.28,2200.0,14.6682,14.6738,14.6626,14.6682,2200.0
2006-06-14 10:20:00,26.28,26.28,26.24,26.28,3500.0,14.6682,14.6682,14.6459,14.6682,3500.0
2006-06-14 10:25:00,26.28,26.29,26.26,26.26,3900.0,14.6682,14.6738,14.657,14.657,3900.0
2006-06-14 10:30:00,26.25,26.29,26.25,26.29,4700.0,14.6514,14.6738,14.6514,14.6738,4700.0
2006-06-14 10:35:00,26.29,26.29,26.2,26.23,4900.0,14.6738,14.6738,14.6235,14.6403,4900.0
2006-06-14 10:40:00,26.23,26.26,26.22,26.26,6000.0,14.6403,14.657,14.6347,14.657,6000.0
2006-06-14 10:45:00,26.25,26.26,26.25,26.25,2100.0,14.6514,14.657,14.6514,14.6514,2100.0
2006-06-14 10:50:00,26.25,26.26,26.25,26.25,4600.0,14.6514,14.657,14.6514,14.6514,4600.0
2006-06-14 10:55:00,26.25,26.26,26.22,26.24,3500.0,14.6514,14.657,14.6347,14.6459,3500.0
2006-06-14 11:00:00,26.24,26.28,26.24,26.26,9100.0,14.6459,14.6682,14.6459,14.657,9100.0
2006-06-14 11:05:00,26.25,26.26,26.25,26.25,5000.0,14.6514,14.657,14.6514,14.6514,5000.0
2006-06-14 11:10:00,26.25,26.28,26.25,26.28,8600.0,14.6514,14.6682,14.6514,14.6682,8600.0
2006-06-14 11:15:00,26.28,26.28,26.26,26.28,2900.0,14.6682,14.6682,14.657,14.6682,2900.0
2006-06-14 11:20:00,26.27,26.3,26.27,26.3,4400.0,14.6626,14.6794,14.6626,14.6794,4400.0
2006-06-14 11:25:00,26.29,26.29,26.25,26.28,4500.0,14.6738,14.6738,14.6514,14.6682,4500.0
2006-06-14 11:30:00,26.29,26.3,26.28,26.28,3200.0,14.6738,14.6794,14.6682,14.6682,3200.0
2006-06-14 11:35:00,26.27,26.29,26.27,26.29,2400.0,14.6626,14.6738,14.6626,14.6738,2400.0
2006-06-14 11:40:00,26.29,26.32,26.29,26.31,3000.0,14.6738,14.6905,14.6738,14.6849,3000.0
2006-06-14 11:45:00,26.29,26.31,26.29,26.3,800.0,14.6738,14.6849,14.6738,14.6794,800.0
2006-06-14 11:50:00,26.3,26.32,26.27,26.27,7000.0,14.6794,14.6905,14.6626,14.6626,7000.0
2006-06-14 11:55:00,26.26,26.27,26.26,26.26,2400.0,14.657,14.6626,14.657,14.657,2400.0
2006-06-14 12:00:00,26.27,26.28,26.25,26.28,7700.0,14.6626,14.6682,14.6514,14.6682,7700.0
2006-06-14 12:05:00,26.27,26.28,26.27,26.28,2200.0,14.6626,14.6682,14.6626,14.6682,2200.0
2006-06-14 12:10:00,26.27,26.28,26.27,26.27,900.0,14.6626,14.6682,14.6626,14.6626,900.0
2006-06-14 12:15:00,26.27,26.28,26.25,26.25,4200.0,14.6626,14.6682,14.6514,14.6514,4200.0
2006-06-14 12:20:00,26.24,26.25,26.24,26.24,5400.0,14.6459,14.6514,14.6459,14.6459,5400.0
2006-06-14 12:25:00,26.24,26.24,26.22,26.22,3500.0,14.6459,14.6459,14.6347,14.6347,3500.0
2006-06-14 12:30:00,26.22,26.23,26.22,26.23,1300.0,14.6347,14.6403,14.6347,14.6403,1300.0
2006-06-14 12:35:00,26.22,26.23,26.21,26.22,3100.0,14.6347,14.6403,14.6291,14.6347,3100.0
2006-06-14 12:40:00,26.21,26.21,26.21,26.21,100.0,14.6291,14.6291,14.6291,14.6291,100.0
2006-06-14 12:45:00,26.21,26.22,26.2,26.21,4500.0,14.6291,14.6347,14.6235,14.6291,4500.0
2006-06-14 12:50:00,26.21,26.22,26.21,26.21,5200.0,14.6291,14.6347,14.6291,14.6291,5200.0
2006-06-14 12:55:00,26.22,26.22,26.2,26.2,3200.0,14.6347,14.6347,14.6235,14.6235,3200.0
2006-06-14 13:00:00,26.2,26.21,26.19,26.19,6900.0,14.6235,14.6291,14.618,14.618,6900.0
2006-06-14 13:05:00,26.19,26.19,26.19,26.19,600.0,14.618,14.618,14.618,14.618,600.0
2006-06-14 13:10:00,26.17,26.21,26.17,26.2,10500.0,14.6068,14.6291,14.6068,14.6235,10500.0
2006-06-14 13:15:00,26.21,26.22,26.2,26.2,3300.0,14.6291,14.6347,14.6235,14.6235,3300.0
2006-06-14 13:20:00,26.2,26.2,26.15,26.16,11700.0,14.6235,14.6235,14.5956,14.6012,11700.0
2006-06-14 13:25:00,26.14,26.17,26.11,26.17,7800.0,14.5901,14.6068,14.5733,14.6068,7800.0
2006-06-14 13:30:00,26.17,26.17,26.16,26.17,1400.0,14.6068,14.6068,14.6012,14.6068,1400.0
2006-06-14 13:35:00,26.16,26.16,26.14,26.14,4500.0,14.6012,14.6012,14.5901,14.5901,4500.0
2006-06-14 13:40:00,26.15,26.16,26.13,26.16,5300.0,14.5956,14.6012,14.5845,14.6012,5300.0
2006-06-14 13:45:00,26.16,26.16,26.15,26.15,1300.0,14.6012,14.6012,14.5956,14.5956,1300.0
2006-06-14 13:50:00,26.16,26.17,26.16,26.16,2600.0,14.6012,14.6068,14.6012,14.6012,2600.0
2006-06-14 13:55:00,26.17,26.2,26.13,26.2,7100.0,14.6068,14.6235,14.5845,14.6235,7100.0
2006-06-14 14:00:00,26.19,26.21,26.13,26.17,7600.0,14.618,14.6291,14.5845,14.6068,7600.0
2006-06-14 14:05:00,26.16,26.21,26.16,26.21,6000.0,14.6012,14.6291,14.6012,14.6291,6000.0
2006-06-14 14:10:00,26.21,26.22,26.16,26.16,2600.0,14.6291,14.6347,14.6012,14.6012,2600.0
2006-06-14 14:15:00,26.15,26.17,26.15,26.15,6800.0,14.5956,14.6068,14.5956,14.5956,6800.0
2006-06-14 14:20:00,26.16,26.16,26.15,26.15,3500.0,14.6012,14.6012,14.5956,14.5956,3500.0
2006-06-14 14:25:00,26.15,26.15,26.14,26.15,1900.0,14.5956,14.5956,14.5901,14.5956,1900.0
2006-06-14 14:30:00,26.15,26.16,26.13,26.13,5300.0,14.5956,14.6012,14.5845,14.5845,5300.0
2006-06-14 14:35:00,26.13,26.14,26.12,26.14,1500.0,14.5845,14.5901,14.5789,14.5901,1500.0
2006-06-14 14:40:00,26.13,26.14,26.1,26.1,1000.0,14.5845,14.5901,14.5677,14.5677,1000.0
2006-06-14 14:45:00,26.08,26.11,26.05,26.07,8200.0,14.5566,14.5733,14.5398,14.551,8200.0
2006-06-14 14:50:00,26.07,26.11,26.05,26.1,4800.0,14.551,14.5733,14.5398,14.5677,4800.0
2006-06-14 14:55:00,26.09,26.1,26.09,26.09,3200.0,14.5621,14.5677,14.5621,14.5621,3200.0
2006-06-14 15:00:00,26.09,26.1,26.07,26.07,2000.0,14.5621,14.5677,14.551,14.551,2000.0
2006-06-14 15:05:00,26.06,26.11,26.06,26.11,3200.0,14.5454,14.5733,14.5454,14.5733,3200.0
2006-06-14 15:10:00,26.1,26.1,26.08,26.09,4000.0,14.5677,14.5677,14.5566,14.5621,4000.0
2006-06-14 15:15:00,26.09,26.09,26.08,26.09,1500.0,14.5621,14.5621,14.5566,14.5621,1500.0
2006-06-14 15:20:00,26.09,26.09,26.07,26.07,3900.0,14.5621,14.5621,14.551,14.551,3900.0
2006-06-14 15:25:00,26.06,26.08,26.06,26.08,4900.0,14.5454,14.5566,14.5454,14.5566,4900.0
2006-06-14 15:30:00,26.09,26.11,26.07,26.11,6000.0,14.5621,14.5733,14.551,14.5733,6000.0
2006-06-14 15:35:00,26.11,26.12,26.1,26.12,7700.0,14.5733,14.5789,14.5677,14.5789,7700.0
2006-06-14 15:40:00,26.13,26.13,26.1,26.11,3600.0,14.5845,14.5845,14.5677,14.5733,3600.0
2006-06-14 15:45:00,26.11,26.14,26.11,26.13,6500.0,14.5733,14.5901,14.5733,14.5845,6500.0
2006-06-14 15:50:00,26.14,26.15,26.13,26.15,5300.0,14.5901,14.5956,14.5845,14.5956,5300.0
2006-06-14 15:55:00,26.15,26.15,26.13,26.14,10200.0,14.5956,14.5956,14.5845,14.5901,10200.0
2006-06-15 09:30:00,26.14,26.18,26.11,26.15,12500.0,14.5901,14.6124,14.5733,14.5956,12500.0
2006-06-15 09:35:00,26.14,26.15,26.08,26.09,7000.0,14.5901,14.5956,14.5566,14.5621,7000.0
2006-06-15 09:40:00,26.09,26.19,26.08,26.18,13900.0,14.5621,14.618,14.5566,14.6124,13900.0
2006-06-15 09:45:00,26.18,26.24,26.18,26.24,7900.0,14.6124,14.6459,14.6124,14.6459,7900.0
2006-06-15 09:50:00,26.22,26.24,26.2,26.24,6000.0,14.6347,14.6459,14.6235,14.6459,6000.0
2006-06-15 09:55:00,26.24,26.25,26.22,26.24,5300.0,14.6459,14.6514,14.6347,14.6459,5300.0
2006-06-15 10:00:00,26.22,26.24,26.18,26.19,7500.0,14.6347,14.6459,14.6124,14.618,7500.0
2006-06-15 10:05:00,26.2,26.24,26.19,26.22,6000.0,14.6235,14.6459,14.618,14.6347,6000.0
2006-06-15 10:10:00,26.19,26.22,26.19,26.21,3900.0,14.618,14.6347,14.618,14.6291,3900.0
2006-06-15 10:15:00,26.21,26.22,26.2,26.21,6500.0,14.6291,14.6347,14.6235,14.6291,6500.0
2006-06-15 10:20:00,26.21,26.22,26.19,26.2,3300.0,14.6291,14.6347,14.618,14.6235,3300.0
2006-06-15 10:25:00,26.22,26.22,26.2,26.22,2200.0,14.6347,14.6347,14.6235,14.6347,2200.0
2006-06-15 10:30:00,26.21,26.22,26.21,26.21,2700.0,14.6291,14.6347,14.6291,14.6291,2700.0
2006-06-15 10:35:00,26.22,26.22,26.18,26.18,10000.0,14.6347,14.6347,14.6124,14.6124,10000.0
2006-06-15 10:40:00,26.2,26.22,26.19,26.22,7300.0,14.6235,14.6347,14.618,14.6347,7300.0
2006-06-15 10:45:00,26.21,26.22,26.2,26.2,5500.0,14.6291,14.6347,14.6235,14.6235,5500.0
2006-06-15 10:50:00,26.2,26.21,26.19,26.19,4700.0,14.6235,14.6291,14.618,14.618,4700.0
2006-06-15 10:55:00,26.19,26.2,26.18,26.19,3200.0,14.618,14.6235,14.6124,14.618,3200.0
2006-06-15 11:00:00,26.19,26.19,26.19,26.19,6800.0,14.618,14.618,14.618,14.618,6800.0
2006-06-15 11:05:00,26.19,26.2,26.18,26.18,3700.0,14.618,14.6235,14.6124,14.6124,3700.0
2006-06-15 11:10:00,26.18,26.18,26.17,26.18,4800.0,14.6124,14.6124,14.6068,14.6124,4800.0
2006-06-15 11:15:00,26.18,26.2,26.17,26.18,11000.0,14.6124,14.6235,14.6068,14.6124,11000.0
2006-06-15 11:20:00,26.17,26.19,26.17,26.18,3600.0,14.6068,14.618,14.6068,14.6124,3600.0
2006-06-15 11:25:00,26.18,26.18,26.16,26.17,5200.0,14.6124,14.6124,14.6012,14.6068,5200.0
2006-06-15 11:30:00,26.17,26.17,26.15,26.16,5600.0,14.6068,14.6068,14.5956,14.6012,5600.0
2006-06-15 11:35:00,26.17,26.19,26.15,26.17,7100.0,14.6068,14.618,14.5956,14.6068,7100.0
2006-06-15 11:40:00,26.17,26.17,26.16,26.17,3500.0,14.6068,14.6068,14.6012,14.6068,3500.0
2006-06-15 11:45:00,26.16,26.17,26.14,26.17,10000.0,14.6012,14.6068,14.5901,14.6068,10000.0
2006-06-15 11:50:00,26.18,26.2,26.18,26.2,5200.0,14.6124,14.6235,14.6124,14.6235,5200.0
2006-06-15 11:55:00,26.2,26.21,26.2,26.2,3600.0,14.6235,14.6291,14.6235,14.6235,3600.0
2006-06-15 12:00:00,26.19,26.19,26.18,26.19,2700.0,14.618,14.618,14.6124,14.618,2700.0
2006-06-15 12:05:00,26.19,26.19,26.19,26.19,1900.0,14.618,14.618,14.618,14.618,1900.0
2006-06-15 12:10:00,26.19,26.19,26.18,26.18,2800.0,14.618,14.618,14.6124,14.6124,2800.0
2006-06-15 12:15:00,26.18,26.18,26.17,26.18,4600.0,14.6124,14.6124,14.6068,14.6124,4600.0
2006-06-15 12:20:00,26.18,26.18,26.18,26.18,5400.0,14.6124,14.6124,14.6124,14.6124,5400.0
2006-06-15 12:25:00,26.18,26.18,26.17,26.18,4100.0,14.6124,14.6124,14.6068,14.6124,4100.0
2006-06-15 12:30:00,26.18,26.18,26.18,26.18,800.0,14.6124,14.6124,14.6124,14.6124,800.0
2006-06-15 12:35:00,26.18,26.18,26.17,26.18,2900.0,14.6124,14.6124,14.6068,14.6124,2900.0
2006-06-15 12:40:00,26.18,26.18,26.17,26.17,4500.0,14.6124,14.6124,14.6068,14.6068,4500.0
2006-06-15 12:45:00,26.17,26.17,26.16,26.17,3500.0,14.6068,14.6068,14.6012,14.6068,3500.0
2006-06-15 12:50:00,26.16,26.16,26.15,26.15,9900.0,14.6012,14.6012,14.5956,14.5956,9900.0
2006-06-15 12:55:00,26.16,26.16,26.14,26.14,3800.0,14.6012,14.6012,14.5901,14.5901,3800.0
2006-06-15 13:00:00,26.14,26.14,26.12,26.12,3600.0,14.5901,14.5901,14.5789,14.5789,3600.0
2006-06-15 13:05:00,26.12,26.13,26.12,26.13,2200.0,14.5789,14.5845,14.5789,14.5845,2200.0
2006-06-15 13:10:00,26.13,26.13,26.12,26.13,2400.0,14.5845,14.5845,14.5789,14.5845,2400.0
2006-06-15 13:15:00,26.13,26.13,26.12,26.13,5700.0,14.5845,14.5845,14.5789,14.5845,5700.0
2006-06-15 13:20:00,26.13,26.13,26.12,26.12,700.0,14.5845,14.5845,14.5789,14.5789,700.0
2006-06-15 13:25:00,26.13,26.13,26.1,26.11,8400.0,14.5845,14.5845,14.5677,14.5733,8400.0
2006-06-15 13:30:00,26.11,26.11,26.08,26.08,3500.0,14.5733,14.5733,14.5566,14.5566,3500.0
2006-06-15 13:35:00,26.08,26.09,26.08,26.09,12300.0,14.5566,14.5621,14.5566,14.5621,12300.0
2006-06-15 13:40:00,26.1,26.17,26.1,26.16,10000.0,14.5677,14.6068,14.5677,14.6012,10000.0
2006-06-15 13:45:00,26.15,26.18,26.13,26.17,19200.0,14.5956,14.6124,14.5845,14.6068,19200.0
2006-06-15 13:50:00,26.17,26.17,26.15,26.17,7000.0,14.6068,14.6068,14.5956,14.6068,7000.0
2006-06-15 13:55:00,26.17,26.18,26.16,26.17,3400.0,14.6068,14.6124,14.6012,14.6068,3400.0
2006-06-15 14:00:00,26.17,26.21,26.17,26.21,8300.0,14.6068,14.6291,14.6068,14.6291,8300.0
2006-06-15 14:05:00,26.21,26.22,26.2,26.2,2800.0,14.6291,14.6347,14.6235,14.6235,2800.0
2006-06-15 14:10:00,26.21,26.21,26.2,26.2,3100.0,14.6291,14.6291,14.6235,14.6235,3100.0
2006-06-15 14:15:00,26.21,26.22,26.2,26.22,5300.0,14.6291,14.6347,14.6235,14.6347,5300.0
2006-06-15 14:20:00,26.22,26.22,26.21,26.21,5100.0,14.6347,14.6347,14.6291,14.6291,5100.0
2006-06-15 14:25:00,26.21,26.22,26.19,26.2,5600.0,14.6291,14.6347,14.618,14.6235,5600.0
2006-06-15 14:30:00,26.2,26.2,26.19,26.2,4800.0,14.6235,14.6235,14.618,14.6235,4800.0
2006-06-15 14:35:00,26.19,26.2,26.19,26.2,7700.0,14.618,14.6235,14.618,14.6235,7700.0
2006-06-15 14:40:00,26.2,26.2,26.2,26.2,8100.0,14.6235,14.6235,14.6235,14.6235,8100.0
2006-06-15 14:45:00,26.21,26.21,26.2,26.21,9900.0,14.6291,14.6291,14.6235,14.6291,9900.0
2006-06-15 14:50:00,26.21,26.21,26.2,26.21,6200.0,14.6291,14.6291,14.6235,14.6291,6200.0
2006-06-15 14:55:00,26.2,26.22,26.2,26.2,7300.0,14.6235,14.6347,14.6235,14.6235,7300.0
2006-06-15 15:00:00,26.21,26.21,26.2,26.21,2400.0,14.6291,14.6291,14.6235,14.6291,2400.0
2006-06-15 15:05:00,26.21,26.21,26.2,26.2,6300.0,14.6291,14.6291,14.6235,14.6235,6300.0
2006-06-15 15:10:00,26.2,26.21,26.2,26.21,4900.0,14.6235,14.6291,14.6235,14.6291,4900.0
2006-06-15 15:15:00,26.21,26.22,26.2,26.21,11900.0,14.6291,14.6347,14.6235,14.6291,11900.0
2006-06-15 15:20:00,26.21,26.22,26.2,26.21,12700.0,14.6291,14.6347,14.6235,14.6291,12700.0
2006-06-15 15:25:00,26.22,26.22,26.2,26.2,9400.0,14.6347,14.6347,14.6235,14.6235,9400.0
2006-06-15 15:30:00,26.2,26.23,26.2,26.22,18900.0,14.6235,14.6403,14.6235,14.6347,18900.0
2006-06-15 15:35:00,26.22,26.22,26.21,26.22,6100.0,14.6347,14.6347,14.6291,14.6347,6100.0
2006-06-15 15:40:00,26.22,26.27,26.21,26.27,19800.0,14.6347,14.6626,14.6291,14.6626,19800.0
2006-06-15 15:45:00,26.26,26.27,26.23,26.26,20300.0,14.657,14.6626,14.6403,14.657,20300.0
2006-06-15 15:50:00,26.26,26.26,26.2,26.2,20600.0,14.657,14.657,14.6235,14.6235,20600.0
2006-06-15 15:55:00,26.21,26.22,26.2,26.22,21600.0,14.6291,14.6347,14.6235,14.6347,21600.0
2006-06-16 09:30:00,26.26,26.32,26.17,26.27,53500.0,14.657,14.6905,14.6068,14.6626,53500.0
2006-06-16 09:35:00,26.27,26.39,26.23,26.23,16100.0,14.6626,14.7296,14.6403,14.6403,16100.0
2006-06-16 09:40:00,26.22,26.22,26.08,26.11,14600.0,14.6347,14.6347,14.5566,14.5733,14600.0
2006-06-16 09:45:00,26.1,26.13,26.08,26.13,29300.0,14.5677,14.5845,14.5566,14.5845,29300.0
2006-06-16 09:50:00,26.12,26.14,26.1,26.12,12900.0,14.5789,14.5901,14.5677,14.5789,12900.0
2006-06-16 09:55:00,26.12,26.12,26.11,26.11,14300.0,14.5789,14.5789,14.5733,14.5733,14300.0
2006-06-16 10:00:00,26.11,26.13,26.1,26.11,16000.0,14.5733,14.5845,14.5677,14.5733,16000.0
2006-06-16 10:05:00,26.11,26.12,26.06,26.06,18600.0,14.5733,14.5789,14.5454,14.5454,18600.0
2006-06-16 10:10:00,26.05,26.13,26.05,26.11,13500.0,14.5398,14.5845,14.5398,14.5733,13500.0
2006-06-16 10:15:00,26.12,26.13,26.1,26.1,9000.0,14.5789,14.5845,14.5677,14.5677,9000.0
2006-06-16 10:20:00,26.1,26.1,26.09,26.09,6700.0,14.5677,14.5677,14.5621,14.5621,6700.0
2006-06-16 10:25:00,26.1,26.1,26.09,26.09,13300.0,14.5677,14.5677,14.5621,14.5621,13300.0
2006-06-16 10:30:00,26.08,26.09,26.05,26.05,6100.0,14.5566,14.5621,14.5398,14.5398,6100.0
2006-06-16 10:35:00,26.06,26.09,26.05,26.09,10600.0,14.5454,14.5621,14.5398,14.5621,10600.0
2006-06-16 10:40:00,26.1,26.1,26.05,26.05,8800.0,14.5677,14.5677,14.5398,14.5398,8800.0
2006-06-16 10:45:00,26.05,26.06,26.01,26.01,33400.0,14.5398,14.5454,14.5175,14.5175,33400.0
2006-06-16 10:50:00,26.02,26.05,26.01,26.02,10100.0,14.5231,14.5398,14.5175,14.5231,10100.0
2006-06-16 10:55:00,26.02,26.02,25.99,26.0,26900.0,14.5231,14.5231,14.5063,14.5119,26900.0
2006-06-16 11:00:00,26.0,26.06,25.99,26.02,11000.0,14.5119,14.5454,14.5063,14.5231,11000.0
2006-06-16 11:05:00,26.04,26.06,26.04,26.05,14400.0,14.5342,14.5454,14.5342,14.5398,14400.0
2006-06-16 11:10:00,26.04,26.09,26.04,26.09,15000.0,14.5342,14.5621,14.5342,14.5621,15000.0
2006-06-16 11:15:00,26.08,26.12,26.08,26.12,14700.0,14.5566,14.5789,14.5566,14.5789,14700.0
2006-06-16 11:20:00,26.12,26.13,26.11,26.11,7800.0,14.5789,14.5845,14.5733,14.5733,7800.0
2006-06-16 11:25:00,26.11,26.11,26.1,26.11,3800.0,14.5733,14.5733,14.5677,14.5733,3800.0
2006-06-16 11:30:00,26.11,26.12,26.1,26.1,10500.0,14.5733,14.5789,14.5677,14.5677,10500.0
2006-06-16 11:35:00,26.11,26.2,26.11,26.19,10400.0,14.5733,14.6235,14.5733,14.618,10400.0
2006-06-16 11:40:00,26.19,26.19,26.18,26.19,7600.0,14.618,14.618,14.6124,14.618,7600.0
2006-06-16 11:45:00,26.19,26.19,26.15,26.15,4400.0,14.618,14.618,14.5956,14.5956,4400.0
2006-06-16 11:50:00,26.15,26.15,26.12,26.13,6000.0,14.5956,14.5956,14.5789,14.5845,6000.0
2006-06-16 11:55:00,26.12,26.13,26.12,26.13,500.0,14.5789,14.5845,14.5789,14.5845,500.0
2006-06-16 12:00:00,26.13,26.13,26.1,26.1,7600.0,14.5845,14.5845,14.5677,14.5677,7600.0
2006-06-16 12:05:00,26.09,26.14,26.09,26.14,5800.0,14.5621,14.5901,14.5621,14.5901,5800.0
2006-06-16 12:10:00,26.14,26.14,26.1,26.1,3900.0,14.5901,14.5901,14.5677,14.5677,3900.0
2006-06-16 12:15:00,26.1,26.11,26.08,26.11,6700.0,14.5677,14.5733,14.5566,14.5733,6700.0
2006-06-16 12:20:00,26.11,26.11,26.09,26.09,2100.0,14.5733,14.5733,14.5621,14.5621,2100.0
2006-06-16 12:25:00,26.08,26.09,26.08,26.09,3300.0,14.5566,14.5621,14.5566,14.5621,3300.0
2006-06-16 12:30:00,26.09,26.09,26.07,26.08,3100.0,14.5621,14.5621,14.551,14.5566,3100.0
2006-06-16 12:35:00,26.08,26.08,26.06,26.07,3900.0,14.5566,14.5566,14.5454,14.551,3900.0
2006-06-16 12:40:00,26.07,26.08,26.07,26.07,6300.0,14.551,14.5566,14.551,14.551,6300.0
2006-06-16 12:45:00,26.07,26.08,26.06,26.06,4100.0,14.551,14.5566,14.5454,14.5454,4100.0
2006-06-16 12:50:00,26.07,26.07,26.06,26.07,3500.0,14.551,14.551,14.5454,14.551,3500.0
2006-06-16 12:55:00,26.07,26.07,26.06,26.06,2000.0,14.551,14.551,14.5454,14.5454,2000.0
2006-06-16 13:00:00,26.07,26.07,26.05,26.06,3900.0,14.551,14.551,14.5398,14.5454,3900.0
2006-06-16 13:05:00,26.06,26.06,26.03,26.04,4300.0,14.5454,14.5454,14.5287,14.5342,4300.0
2006-06-16 13:10:00,26.03,26.04,26.01,26.01,7300.0,14.5287,14.5342,14.5175,14.5175,7300.0
2006-06-16 13:15:00,26.02,26.02,26.01,26.02,1600.0,14.5231,14.5231,14.5175,14.5231,1600.0
2006-06-16 13:20:00,26.01,26.02,26.01,26.01,3900.0,14.5175,14.5231,14.5175,14.5175,3900.0
2006-06-16 13:25:00,26.0,26.04,26.0,26.03,17000.0,14.5119,14.5342,14.5119,14.5287,17000.0
2006-06-16 13:30:00,26.03,26.03,26.01,26.02,10300.0,14.5287,14.5287,14.5175,14.5231,10300.0
2006-06-16 13:35:00,26.02,26.06,26.02,26.05,16100.0,14.5231,14.5454,14.5231,14.5398,16100.0
2006-06-16 13:40:00,26.03,26.04,26.03,26.03,4400.0,14.5287,14.5342,14.5287,14.5287,4400.0
2006-06-16 13:45:00,26.04,26.04,26.02,26.03,4500.0,14.5342,14.5342,14.5231,14.5287,4500.0
2006-06-16 13:50:00,26.03,26.03,26.02,26.02,4100.0,14.5287,14.5287,14.5231,14.5231,4100.0
2006-06-16 13:55:00,26.02,26.03,26.02,26.02,3700.0,14.5231,14.5287,14.5231,14.5231,3700.0
2006-06-16 14:00:00,26.02,26.02,26.01,26.02,5400.0,14.5231,14.5231,14.5175,14.5231,5400.0
2006-06-16 14:05:00,26.02,26.04,26.02,26.04,6000.0,14.5231,14.5342,14.5231,14.5342,6000.0
2006-06-16 14:10:00,26.04,26.05,26.02,26.03,4800.0,14.5342,14.5398,14.5231,14.5287,4800.0
2006-06-16 14:15:00,26.02,26.08,26.02,26.07,10000.0,14.5231,14.5566,14.5231,14.551,10000.0
2006-06-16 14:20:00,26.06,26.07,26.06,26.06,2400.0,14.5454,14.551,14.5454,14.5454,2400.0
2006-06-16 14:25:00,26.06,26.06,26.03,26.03,9300.0,14.5454,14.5454,14.5287,14.5287,9300.0
2006-06-16 14:30:00,26.04,26.04,26.02,26.03,4400.0,14.5342,14.5342,14.5231,14.5287,4400.0
2006-06-16 14:35:00,26.02,26.03,26.01,26.02,8200.0,14.5231,14.5287,14.5175,14.5231,8200.0
2006-06-16 14:40:00,26.02,26.02,26.0,26.01,2200.0,14.5231,14.5231,14.5119,14.5175,2200.0
2006-06-16 14:45:00,26.01,26.01,25.99,26.0,9000.0,14.5175,14.5175,14.5063,14.5119,9000.0
2006-06-16 14:50:00,26.0,26.0,25.99,26.0,11700.0,14.5119,14.5119,14.5063,14.5119,11700.0
2006-06-16 14:55:00,26.0,26.0,25.99,26.0,11300.0,14.5119,14.5119,14.5063,14.5119,11300.0
2006-06-16 15:00:00,26.0,26.03,25.99,26.01,15200.0,14.5119,14.5287,14.5063,14.5175,15200.0
2006-06-16 15:05:00,26.02,26.02,26.0,26.0,4800.0,14.5231,14.5231,14.5119,14.5119,4800.0
2006-06-16 15:10:00,26.01,26.02,26.01,26.02,9300.0,14.5175,14.5231,14.5175,14.5231,9300.0
2006-06-16 15:15:00,26.02,26.03,26.01,26.03,10200.0,14.5231,14.5287,14.5175,14.5287,10200.0
2006-06-16 15:20:00,26.03,26.04,26.02,26.04,5200.0,14.5287,14.5342,14.5231,14.5342,5200.0
2006-06-16 15:25:00,26.03,26.04,26.02,26.04,7000.0,14.5287,14.5342,14.5231,14.5342,7000.0
2006-06-16 15:30:00,26.04,26.06,26.03,26.06,4500.0,14.5342,14.5454,14.5287,14.5454,4500.0
2006-06-16 15:35:00,26.06,26.06,26.02,26.05,17500.0,14.5454,14.5454,14.5231,14.5398,17500.0
2006-06-16 15:40:00,26.04,26.05,26.03,26.03,11400.0,14.5342,14.5398,14.5287,14.5287,11400.0
2006-06-16 15:45:00,26.03,26.04,26.02,26.03,7700.0,14.5287,14.5342,14.5231,14.5287,7700.0
2006-06-16 15:50:00,26.02,26.04,26.02,26.04,10600.0,14.5231,14.5342,14.5231,14.5342,10600.0
2006-06-16 15:55:00,26.03,26.04,25.99,26.02,25500.0,14.5287,14.5342,14.5063,14.5231,25500.0
2006-06-19 09:30:00,26.03,26.04,26.02,26.04,12400.0,14.5287,14.5342,14.5231,14.5342,12400.0
2006-06-19 09:35:00,26.04,26.12,26.04,26.09,3200.0,14.5342,14.5789,14.5342,14.5621,3200.0
2006-06-19 09:40:00,26.08,26.1,26.01,26.03,5300.0,14.5566,14.5677,14.5175,14.5287,5300.0
2006-06-19 09:45:00,26.03,26.13,26.02,26.13,8900.0,14.5287,14.5845,14.5231,14.5845,8900.0
2006-06-19 09:50:00,26.1,26.1,26.04,26.07,8800.0,14.5677,14.5677,14.5342,14.551,8800.0
2006-06-19 09:55:00,26.07,26.07,26.0,26.0,3500.0,14.551,14.551,14.5119,14.5119,3500.0
2006-06-19 10:00:00,26.0,26.01,25.98,26.01,11100.0,14.5119,14.5175,14.5007,14.5175,11100.0
2006-06-19 10:05:00,26.02,26.03,26.0,26.0,3900.0,14.5231,14.5287,14.5119,14.5119,3900.0
2006-06-19 10:10:00,26.0,26.0,25.96,25.99,17500.0,14.5119,14.5119,14.4896,14.5063,17500.0
2006-06-19 10:15:00,25.99,25.99,25.94,25.96,9300.0,14.5063,14.5063,14.4784,14.4896,9300.0
2006-06-19 10:20:00,25.94,25.95,25.9,25.91,10600.0,14.4784,14.484,14.4561,14.4617,10600.0
2006-06-19 10:25:00,25.9,25.91,25.9,25.9,1100.0,14.4561,14.4617,14.4561,14.4561,1100.0
2006-06-19 10:30:00,25.9,25.97,25.89,25.95,13700.0,14.4561,14.4952,14.4505,14.484,13700.0
2006-06-19 10:35:00,25.95,25.95,25.89,25.9,7000.0,14.484,14.484,14.4505,14.4561,7000.0
2006-06-19 10:40:00,25.9,25.9,25.87,25.88,4200.0,14.4561,14.4561,14.4394,14.4449,4200.0
2006-06-19 10:45:00,25.87,25.91,25.87,25.89,5100.0,14.4394,14.4617,14.4394,14.4505,5100.0
2006-06-19 10:50:00,25.89,25.89,25.89,25.89,1800.0,14.4505,14.4505,14.4505,14.4505,1800.0
2006-06-19 10:55:00,25.9,25.9,25.87,25.87,2500.0,14.4561,14.4561,14.4394,14.4394,2500.0
2006-06-19 11:00:00,25.88,25.9,25.88,25.88,5700.0,14.4449,14.4561,14.4449,14.4449,5700.0
2006-06-19 11:05:00,25.89,25.89,25.78,25.83,15500.0,14.4505,14.4505,14.3891,14.417,15500.0
2006-06-19 11:10:00,25.83,25.84,25.83,25.84,3800.0,14.417,14.4226,14.417,14.4226,3800.0
2006-06-19 11:15:00,25.83,25.84,25.81,25.84,7200.0,14.417,14.4226,14.4059,14.4226,7200.0
2006-06-19 11:20:00,25.83,25.83,25.81,25.81,3900.0,14.417,14.417,14.4059,14.4059,3900.0
2006-06-19 11:25:00,25.81,25.82,25.79,25.8,5800.0,14.4059,14.4114,14.3947,14.4003,5800.0
2006-06-19 11:30:00,25.79,25.84,25.79,25.82,9700.0,14.3947,14.4226,14.3947,14.4114,9700.0
2006-06-19 11:35:00,25.83,25.85,25.8,25.82,3000.0,14.417,14.4282,14.4003,14.4114,3000.0
2006-06-19 11:40:00,25.83,25.88,25.82,25.86,8400.0,14.417,14.4449,14.4114,14.4338,8400.0
2006-06-19 11:45:00,25.86,25.87,25.85,25.86,3200.0,14.4338,14.4394,14.4282,14.4338,3200.0
2006-06-19 11:50:00,25.86,25.87,25.83,25.84,2600.0,14.4338,14.4394,14.417,14.4226,2600.0
2006-06-19 11:55:00,25.82,25.83,25.82,25.82,2000.0,14.4114,14.417,14.4114,14.4114,2000.0
2006-06-19 12:00:00,25.83,25.87,25.82,25.86,11200.0,14.417,14.4394,14.4114,14.4338,11200.0
2006-06-19 12:05:00,25.86,25.89,25.83,25.87,13300.0,14.4338,14.4505,14.417,14.4394,13300.0
2006-06-19 12:10:00,25.87,25.87,25.85,25.86,1900.0,14.4394,14.4394,14.4282,14.4338,1900.0
2006-06-19 12:15:00,25.87,25.87,25.85,25.85,5300.0,14.4394,14.4394,14.4282,14.4282,5300.0
2006-06-19 12:20:00,25.86,25.87,25.85,25.86,2600.0,14.4338,14.4394,14.4282,14.4338,2600.0
2006-06-19 12:25:00,25.85,25.86,25.85,25.86,3200.0,14.4282,14.4338,14.4282,14.4338,3200.0
2006-06-19 12:30:00,25.86,25.86,25.85,25.86,400.0,14.4338,14.4338,14.4282,14.4338,400.0
2006-06-19 12:35:00,25.85,25.86,25.85,25.86,9600.0,14.4282,14.4338,14.4282,14.4338,9600.0
2006-06-19 12:40:00,25.86,25.89,25.86,25.89,5600.0,14.4338,14.4505,14.4338,14.4505,5600.0
2006-06-19 12:45:00,25.89,25.9,25.89,25.89,3800.0,14.4505,14.4561,14.4505,14.4505,3800.0
2006-06-19 12:50:00,25.9,25.9,25.88,25.88,4600.0,14.4561,14.4561,14.4449,14.4449,4600.0
2006-06-19 12:55:00,25.89,25.89,25.87,25.88,1100.0,14.4505,14.4505,14.4394,14.4449,1100.0
2006-06-19 13:00:00,25.87,25.88,25.84,25.84,8900.0,14.4394,14.4449,14.4226,14.4226,8900.0
2006-06-19 13:05:00,25.84,25.86,25.83,25.86,9000.0,14.4226,14.4338,14.417,14.4338,9000.0
2006-06-19 13:10:00,25.85,25.86,25.84,25.85,8000.0,14.4282,14.4338,14.4226,14.4282,8000.0
2006-06-19 13:15:00,25.85,25.86,25.84,25.86,1700.0,14.4282,14.4338,14.4226,14.4338,1700.0
2006-06-19 13:20:00,25.86,25.86,25.82,25.82,11200.0,14.4338,14.4338,14.4114,14.4114,11200.0
2006-06-19 13:25:00,25.83,25.85,25.83,25.85,4200.0,14.417,14.4282,14.417,14.4282,4200.0
2006-06-19 13:30:00,25.85,25.87,25.85,25.85,3700.0,14.4282,14.4394,14.4282,14.4282,3700.0
2006-06-19 13:35:00,25.83,25.85,25.83,25.85,6600.0,14.417,14.4282,14.417,14.4282,6600.0
2006-06-19 13:40:00,25.85,25.85,25.81,25.83,5700.0,14.4282,14.4282,14.4059,14.417,5700.0
2006-06-19 13:45:00,25.83,25.85,25.83,25.84,3800.0,14.417,14.4282,14.417,14.4226,3800.0
2006-06-19 13:50:00,25.83,25.86,25.83,25.85,8600.0,14.417,14.4338,14.417,14.4282,8600.0
2006-06-19 13:55:00,25.86,25.87,25.85,25.86,6800.0,14.4338,14.4394,14.4282,14.4338,6800.0
2006-06-19 14:00:00,25.86,25.86,25.83,25.85,4300.0,14.4338,14.4338,14.417,14.4282,4300.0
2006-06-19 14:05:00,25.85,25.87,25.85,25.87,4800.0,14.4282,14.4394,14.4282,14.4394,4800.0
2006-06-19 14:10:00,25.88,25.95,25.88,25.95,10100.0,14.4449,14.484,14.4449,14.484,10100.0
2006-06-19 14:15:00,25.95,25.98,25.95,25.96,7700.0,14.484,14.5007,14.484,14.4896,7700.0
2006-06-19 14:20:00,25.96,25.96,25.92,25.92,8300.0,14.4896,14.4896,14.4673,14.4673,8300.0
2006-06-19 14:25:00,25.92,25.96,25.91,25.95,8100.0,14.4673,14.4896,14.4617,14.484,8100.0
2006-06-19 14:30:00,25.96,25.96,25.94,25.95,4500.0,14.4896,14.4896,14.4784,14.484,4500.0
2006-06-19 14:35:00,25.93,25.94,25.91,25.92,4200.0,14.4728,14.4784,14.4617,14.4673,4200.0
2006-06-19 14:40:00,25.93,25.93,25.91,25.92,3200.0,14.4728,14.4728,14.4617,14.4673,3200.0
2006-06-19 14:45:00,25.9,25.91,25.9,25.9,2100.0,14.4561,14.4617,14.4561,14.4561,2100.0
2006-06-19 14:50:00,25.91,25.94,25.9,25.92,16000.0,14.4617,14.4784,14.4561,14.4673,16000.0
2006-06-19 14:55:00,25.93,25.93,25.89,25.9,3000.0,14.4728,14.4728,14.4505,14.4561,3000.0
2006-06-19 15:00:00,25.89,25.93,25.89,25.93,4900.0,14.4505,14.4728,14.4505,14.4728,4900.0
2006-06-19 15:05:00,25.94,25.94,25.91,25.92,6000.0,14.4784,14.4784,14.4617,14.4673,6000.0
2006-06-19 15:10:00,25.9,25.92,25.89,25.9,4200.0,14.4561,14.4673,14.4505,14.4561,4200.0
2006-06-19 15:15:00,25.89,25.92,25.89,25.9,15700.0,14.4505,14.4673,14.4505,14.4561,15700.0
2006-06-19 15:20:00,25.9,25.91,25.88,25.88,4800.0,14.4561,14.4617,14.4449,14.4449,4800.0
2006-06-19 15:25:00,25.88,25.93,25.87,25.92,14600.0,14.4449,14.4728,14.4394,14.4673,14600.0
2006-06-19 15:30:00,25.92,25.92,25.9,25.91,6100.0,14.4673,14.4673,14.4561,14.4617,6100.0
2006-06-19 15:35:00,25.9,25.91,25.87,25.88,5400.0,14.4561,14.4617,14.4394,14.4449,5400.0
2006-06-19 15:40:00,25.87,25.88,25.85,25.85,4300.0,14.4394,14.4449,14.4282,14.4282,4300.0
2006-06-19 15:45:00,25.85,25.85,25.8,25.81,7800.0,14.4282,14.4282,14.4003,14.4059,7800.0
2006-06-19 15:50:00,25.81,25.83,25.8,25.82,16900.0,14.4059,14.417,14.4003,14.4114,16900.0
2006-06-19 15:55:00,25.82,25.83,25.82,25.83,14400.0,14.4114,14.417,14.4114,14.417,14400.0
2006-06-20 09:30:00,25.89,25.89,25.84,25.89,9600.0,14.4505,14.4505,14.4226,14.4505,9600.0
2006-06-20 09:35:00,25.88,25.98,25.88,25.96,12900.0,14.4449,14.5007,14.4449,14.4896,12900.0
2006-06-20 09:40:00,25.96,25.96,25.92,25.93,4300.0,14.4896,14.4896,14.4673,14.4728,4300.0
2006-06-20 09:45:00,25.93,25.96,25.9,25.95,19100.0,14.4728,14.4896,14.4561,14.484,19100.0
2006-06-20 09:50:00,25.95,26.02,25.95,26.0,17300.0,14.484,14.5231,14.484,14.5119,17300.0
2006-06-20 09:55:00,25.98,25.98,25.86,25.86,4700.0,14.5007,14.5007,14.4338,14.4338,4700.0
2006-06-20 10:00:00,25.86,25.86,25.8,25.81,4000.0,14.4338,14.4338,14.4003,14.4059,4000.0
2006-06-20 10:05:00,25.81,25.87,25.81,25.86,2700.0,14.4059,14.4394,14.4059,14.4338,2700.0
2006-06-20 10:10:00,25.87,25.96,25.87,25.91,12200.0,14.4394,14.4896,14.4394,14.4617,12200.0
2006-06-20 10:15:00,25.91,25.96,25.91,25.93,5400.0,14.4617,14.4896,14.4617,14.4728,5400.0
2006-06-20 10:20:00,25.93,25.93,25.84,25.87,4500.0,14.4728,14.4728,14.4226,14.4394,4500.0
2006-06-20 10:25:00,25.86,25.94,25.84,25.94,4700.0,14.4338,14.4784,14.4226,14.4784,4700.0
2006-06-20 10:30:00,25.96,26.05,25.94,26.03,11600.0,14.4896,14.5398,14.4784,14.5287,11600.0
2006-06-20 10:35:00,26.03,26.07,26.03,26.04,4700.0,14.5287,14.551,14.5287,14.5342,4700.0
2006-06-20 10:40:00,26.05,26.05,26.0,26.0,1900.0,14.5398,14.5398,14.5119,14.5119,1900.0
2006-06-20 10:45:00,26.01,26.01,26.01,26.01,200.0,14.5175,14.5175,14.5175,14.5175,200.0
2006-06-20 10:50:00,25.98,26.01,25.97,25.99,900.0,14.5007,14.5175,14.4952,14.5063,900.0
2006-06-20 10:55:00,25.97,25.98,25.96,25.97,1500.0,14.4952,14.5007,14.4896,14.4952,1500.0
2006-06-20 11:00:00,25.97,25.97,25.94,25.94,8800.0,14.4952,14.4952,14.4784,14.4784,8800.0
2006-06-20 11:05:00,25.95,25.95,25.94,25.94,2400.0,14.484,14.484,14.4784,14.4784,2400.0
2006-06-20 11:10:00,25.93,25.93,25.9,25.92,4800.0,14.4728,14.4728,14.4561,14.4673,4800.0
2006-06-20 11:15:00,25.92,25.93,25.89,25.9,2800.0,14.4673,14.4728,14.4505,14.4561,2800.0
2006-06-20 11:20:00,25.9,25.9,25.89,25.89,3600.0,14.4561,14.4561,14.4505,14.4505,3600.0
2006-06-20 11:25:00,25.9,25.95,25.88,25.95,6300.0,14.4561,14.484,14.4449,14.484,6300.0
2006-06-20 11:30:00,25.96,25.97,25.93,25.94,4000.0,14.4896,14.4952,14.4728,14.4784,4000.0
2006-06-20 11:35:00,25.93,25.97,25.93,25.96,2200.0,14.4728,14.4952,14.4728,14.4896,2200.0
2006-06-20 11:40:00,25.95,25.96,25.93,25.94,1700.0,14.484,14.4896,14.4728,14.4784,1700.0
2006-06-20 11:45:00,25.93,25.94,25.92,25.92,800.0,14.4728,14.4784,14.4673,14.4673,800.0
2006-06-20 11:50:00,25.92,25.92,25.89,25.89,3400.0,14.4673,14.4673,14.4505,14.4505,3400.0
2006-06-20 11:55:00,25.9,25.95,25.89,25.95,4500.0,14.4561,14.484,14.4505,14.484,4500.0
2006-06-20 12:00:00,25.95,25.99,25.95,25.98,8000.0,14.484,14.5063,14.484,14.5007,8000.0
2006-06-20 12:05:00,25.98,25.99,25.95,25.98,8900.0,14.5007,14.5063,14.484,14.5007,8900.0
2006-06-20 12:10:00,25.99,26.0,25.99,26.0,1600.0,14.5063,14.5119,14.5063,14.5119,1600.0
2006-06-20 12:15:00,25.99,26.0,25.98,25.99,6700.0,14.5063,14.5119,14.5007,14.5063,6700.0
2006-06-20 12:20:00,25.98,26.0,25.98,26.0,1300.0,14.5007,14.5119,14.5007,14.5119,1300.0
2006-06-20 12:25:00,26.0,26.0,25.98,25.98,2400.0,14.5119,14.5119,14.5007,14.5007,2400.0
2006-06-20 12:30:00,25.99,26.0,25.96,25.97,5100.0,14.5063,14.5119,14.4896,14.4952,5100.0
2006-06-20 12:35:00,25.99,25.99,25.96,25.98,1500.0,14.5063,14.5063,14.4896,14.5007,1500.0
2006-06-20 12:40:00,25.99,26.04,25.99,26.04,10800.0,14.5063,14.5342,14.5063,14.5342,10800.0
2006-06-20 12:45:00,26.03,26.04,26.03,26.04,2200.0,14.5287,14.5342,14.5287,14.5342,2200.0
2006-06-20 12:50:00,26.04,26.04,26.0,26.0,1400.0,14.5342,14.5342,14.5119,14.5119,1400.0
2006-06-20 12:55:00,26.0,26.01,26.0,26.01,1100.0,14.5119,14.5175,14.5119,14.5175,1100.0
2006-06-20 13:00:00,26.01,26.02,26.0,26.02,3300.0,14.5175,14.5231,14.5119,14.5231,3300.0
2006-06-20 13:05:00,26.02,26.02,26.01,26.01,500.0,14.5231,14.5231,14.5175,14.5175,500.0
2006-06-20 13:10:00,26.0,26.01,26.0,26.0,3400.0,14.5119,14.5175,14.5119,14.5119,3400.0
2006-06-20 13:15:00,26.0,26.03,26.0,26.02,3900.0,14.5119,14.5287,14.5119,14.5231,3900.0
2006-06-20 13:20:00,26.03,26.03,26.02,26.02,500.0,14.5287,14.5287,14.5231,14.5231,500.0
2006-06-20 13:25:00,26.03,26.03,26.0,26.01,6100.0,14.5287,14.5287,14.5119,14.5175,6100.0
2006-06-20 13:30:00,26.0,26.01,25.98,25.98,3000.0,14.5119,14.5175,14.5007,14.5007,3000.0
2006-06-20 13:35:00,25.98,25.98,25.97,25.97,2500.0,14.5007,14.5007,14.4952,14.4952,2500.0
2006-06-20 13:40:00,25.96,25.99,25.96,25.99,4100.0,14.4896,14.5063,14.4896,14.5063,4100.0
2006-06-20 13:45:00,26.0,26.01,26.0,26.0,800.0,14.5119,14.5175,14.5119,14.5119,800.0
2006-06-20 13:50:00,26.0,26.01,26.0,26.0,3100.0,14.5119,14.5175,14.5119,14.5119,3100.0
2006-06-20 13:55:00,26.01,26.01,25.99,25.99,4200.0,14.5175,14.5175,14.5063,14.5063,4200.0
2006-06-20 14:00:00,25.98,25.98,25.96,25.96,3000.0,14.5007,14.5007,14.4896,14.4896,3000.0
2006-06-20 14:05:00,25.96,25.97,25.94,25.94,4600.0,14.4896,14.4952,14.4784,14.4784,4600.0
2006-06-20 14:10:00,25.95,25.96,25.94,25.94,3300.0,14.484,14.4896,14.4784,14.4784,3300.0
2006-06-20 14:15:00,25.95,25.95,25.93,25.93,2500.0,14.484,14.484,14.4728,14.4728,2500.0
2006-06-20 14:20:00,25.93,25.93,25.87,25.87,7100.0,14.4728,14.4728,14.4394,14.4394,7100.0
2006-06-20 14:25:00,25.89,25.9,25.89,25.89,1600.0,14.4505,14.4561,14.4505,14.4505,1600.0
2006-06-20 14:30:00,25.9,25.93,25.89,25.92,6300.0,14.4561,14.4728,14.4505,14.4673,6300.0
2006-06-20 14:35:00,25.93,25.93,25.9,25.93,9900.0,14.4728,14.4728,14.4561,14.4728,9900.0
2006-06-20 14:40:00,25.93,25.94,25.92,25.92,3600.0,14.4728,14.4784,14.4673,14.4673,3600.0
2006-06-20 14:45:00,25.93,25.93,25.92,25.93,3100.0,14.4728,14.4728,14.4673,14.4728,3100.0
2006-06-20 14:50:00,25.93,25.93,25.92,25.93,2500.0,14.4728,14.4728,14.4673,14.4728,2500.0
2006-06-20 14:55:00,25.94,25.95,25.9,25.9,11400.0,14.4784,14.484,14.4561,14.4561,11400.0
2006-06-20 15:00:00,25.91,25.91,25.88,25.89,3000.0,14.4617,14.4617,14.4449,14.4505,3000.0
2006-06-20 15:05:00,25.88,25.9,25.88,25.89,9600.0,14.4449,14.4561,14.4449,14.4505,9600.0
2006-06-20 15:10:00,25.9,25.92,25.9,25.92,8700.0,14.4561,14.4673,14.4561,14.4673,8700.0
2006-06-20 15:15:00,25.92,25.93,25.89,25.93,11000.0,14.4673,14.4728,14.4505,14.4728,11000.0
2006-06-20 15:20:00,25.92,25.93,25.91,25.93,3800.0,14.4673,14.4728,14.4617,14.4728,3800.0
2006-06-20 15:25:00,25.93,25.93,25.91,25.92,7600.0,14.4728,14.4728,14.4617,14.4673,7600.0
2006-06-20 15:30:00,25.91,25.91,25.88,25.91,7800.0,14.4617,14.4617,14.4449,14.4617,7800.0
2006-06-20 15:35:00,25.9,25.93,25.87,25.9,21700.0,14.4561,14.4728,14.4394,14.4561,21700.0
2006-06-20 15:40:00,25.9,25.9,25.86,25.9,8200.0,14.4561,14.4561,14.4338,14.4561,8200.0
2006-06-20 15:45:00,25.89,25.9,25.88,25.88,6700.0,14.4505,14.4561,14.4449,14.4449,6700.0
2006-06-20 15:50:00,25.86,25.88,25.85,25.87,6700.0,14.4338,14.4449,14.4282,14.4394,6700.0
2006-06-20 15:55:00,25.88,25.89,25.86,25.87,12800.0,14.4449,14.4505,14.4338,14.4394,12800.0
2006-06-21 09:30:00,25.88,25.88,25.79,25.86,2900.0,14.4449,14.4449,14.3947,14.4338,2900.0
2006-06-21 09:35:00,25.85,25.92,25.85,25.92,1900.0,14.4282,14.4673,14.4282,14.4673,1900.0
2006-06-21 09:40:00,25.91,25.92,25.88,25.91,5100.0,14.4617,14.4673,14.4449,14.4617,5100.0
2006-06-21 09:45:00,25.91,25.99,25.91,25.95,3400.0,14.4617,14.5063,14.4617,14.484,3400.0
2006-06-21 09:50:00,25.97,25.99,25.94,25.97,4200.0,14.4952,14.5063,14.4784,14.4952,4200.0
2006-06-21 09:55:00,25.97,25.97,25.95,25.96,3200.0,14.4952,14.4952,14.484,14.4896,3200.0
2006-06-21 10:00:00,25.95,25.99,25.95,25.98,5100.0,14.484,14.5063,14.484,14.5007,5100.0
2006-06-21 10:05:00,25.99,25.99,25.97,25.98,6300.0,14.5063,14.5063,14.4952,14.5007,6300.0
2006-06-21 10:10:00,25.97,25.97,25.91,25.93,8100.0,14.4952,14.4952,14.4617,14.4728,8100.0
2006-06-21 10:15:00,25.94,25.98,25.9,25.9,6200.0,14.4784,14.5007,14.4561,14.4561,6200.0
2006-06-21 10:20:00,25.89,25.89,25.84,25.84,3700.0,14.4505,14.4505,14.4226,14.4226,3700.0
2006-06-21 10:25:00,25.84,25.86,25.8,25.86,7200.0,14.4226,14.4338,14.4003,14.4338,7200.0
2006-06-21 10:30:00,25.87,25.9,25.86,25.89,7800.0,14.4394,14.4561,14.4338,14.4505,7800.0
2006-06-21 10:35:00,25.88,25.88,25.85,25.87,1200.0,14.4449,14.4449,14.4282,14.4394,1200.0
2006-06-21 10:40:00,25.85,25.86,25.84,25.86,2800.0,14.4282,14.4338,14.4226,14.4338,2800.0
2006-06-21 10:45:00,25.84,25.84,25.82,25.84,2200.0,14.4226,14.4226,14.4114,14.4226,2200.0
2006-06-21 10:50:00,25.83,25.86,25.81,25.86,4000.0,14.417,14.4338,14.4059,14.4338,4000.0
2006-06-21 10:55:00,25.86,25.9,25.86,25.87,15100.0,14.4338,14.4561,14.4338,14.4394,15100.0
2006-06-21 11:00:00,25.88,25.9,25.87,25.9,7300.0,14.4449,14.4561,14.4394,14.4561,7300.0
2006-06-21 11:05:00,25.91,25.94,25.9,25.92,4400.0,14.4617,14.4784,14.4561,14.4673,4400.0
2006-06-21 11:10:00,25.92,25.92,25.9,25.91,1800.0,14.4673,14.4673,14.4561,14.4617,1800.0
2006-06-21 11:15:00,25.91,25.95,25.88,25.95,5600.0,14.4617,14.484,14.4449,14.484,5600.0
2006-06-21 11:20:00,25.93,25.95,25.93,25.95,3700.0,14.4728,14.484,14.4728,14.484,3700.0
2006-06-21 11:25:00,25.95,26.0,25.93,26.0,8700.0,14.484,14.5119,14.4728,14.5119,8700.0
2006-06-21 11:30:00,25.99,26.0,25.97,25.98,2000.0,14.5063,14.5119,14.4952,14.5007,2000.0
2006-06-21 11:35:00,26.01,26.01,25.99,26.01,1000.0,14.5175,14.5175,14.5063,14.5175,1000.0
2006-06-21 11:40:00,26.01,26.05,26.0,26.05,5300.0,14.5175,14.5398,14.5119,14.5398,5300.0
2006-06-21 11:45:00,26.07,26.07,26.02,26.04,5900.0,14.551,14.551,14.5231,14.5342,5900.0
2006-06-21 11:50:00,26.03,26.04,26.0,26.04,2500.0,14.5287,14.5342,14.5119,14.5342,2500.0
2006-06-21 11:55:00,26.04,26.06,26.02,26.05,11000.0,14.5342,14.5454,14.5231,14.5398,11000.0
2006-06-21 12:00:00,26.05,26.08,26.03,26.08,5600.0,14.5398,14.5566,14.5287,14.5566,5600.0
2006-06-21 12:05:00,26.08,26.14,26.08,26.13,27800.0,14.5566,14.5901,14.5566,14.5845,27800.0
2006-06-21 12:10:00,26.12,26.14,26.08,26.08,8200.0,14.5789,14.5901,14.5566,14.5566,8200.0
2006-06-21 12:15:00,26.09,26.13,26.09,26.13,3500.0,14.5621,14.5845,14.5621,14.5845,3500.0
2006-06-21 12:20:00,26.14,26.15,26.11,26.12,4200.0,14.5901,14.5956,14.5733,14.5789,4200.0
2006-06-21 12:25:00,26.12,26.13,26.11,26.13,2900.0,14.5789,14.5845,14.5733,14.5845,2900.0
2006-06-21 12:30:00,26.13,26.13,26.09,26.12,4900.0,14.5845,14.5845,14.5621,14.5789,4900.0
2006-06-21 12:35:00,26.11,26.12,26.1,26.11,1800.0,14.5733,14.5789,14.5677,14.5733,1800.0
2006-06-21 12:40:00,26.1,26.12,26.09,26.12,3200.0,14.5677,14.5789,14.5621,14.5789,3200.0
2006-06-21 12:45:00,26.11,26.14,26.11,26.11,6500.0,14.5733,14.5901,14.5733,14.5733,6500.0
2006-06-21 12:50:00,26.12,26.13,26.11,26.11,4500.0,14.5789,14.5845,14.5733,14.5733,4500.0
2006-06-21 12:55:00,26.11,26.12,26.1,26.12,3000.0,14.5733,14.5789,14.5677,14.5789,3000.0
2006-06-21 13:00:00,26.11,26.13,26.1,26.1,7600.0,14.5733,14.5845,14.5677,14.5677,7600.0
2006-06-21 13:05:00,26.12,26.12,26.05,26.05,2500.0,14.5789,14.5789,14.5398,14.5398,2500.0
2006-06-21 13:10:00,26.06,26.06,26.04,26.05,2700.0,14.5454,14.5454,14.5342,14.5398,2700.0
2006-06-21 13:15:00,26.05,26.05,25.99,26.0,5300.0,14.5398,14.5398,14.5063,14.5119,5300.0
2006-06-21 13:20:00,26.0,26.0,25.92,25.94,22200.0,14.5119,14.5119,14.4673,14.4784,22200.0
2006-06-21 13:25:00,25.95,25.99,25.93,25.99,21700.0,14.484,14.5063,14.4728,14.5063,21700.0
2006-06-21 13:30:00,25.98,25.99,25.95,25.96,3000.0,14.5007,14.5063,14.484,14.4896,3000.0
2006-06-21 13:35:00,25.93,25.94,25.93,25.93,1800.0,14.4728,14.4784,14.4728,14.4728,1800.0
2006-06-21 13:40:00,25.94,25.94,25.91,25.94,6500.0,14.4784,14.4784,14.4617,14.4784,6500.0
2006-06-21 13:45:00,25.93,25.94,25.93,25.94,1600.0,14.4728,14.4784,14.4728,14.4784,1600.0
2006-06-21 13:50:00,25.94,25.95,25.94,25.94,1100.0,14.4784,14.484,14.4784,14.4784,1100.0
2006-06-21 13:55:00,25.95,25.98,25.95,25.98,3500.0,14.484,14.5007,14.484,14.5007,3500.0
2006-06-21 14:00:00,26.0,26.0,25.96,25.99,3600.0,14.5119,14.5119,14.4896,14.5063,3600.0
2006-06-21 14:05:00,25.99,25.99,25.97,25.99,1100.0,14.5063,14.5063,14.4952,14.5063,1100.0
2006-06-21 14:10:00,25.97,25.98,25.96,25.97,900.0,14.4952,14.5007,14.4896,14.4952,900.0
2006-06-21 14:15:00,25.97,25.98,25.97,25.97,2600.0,14.4952,14.5007,14.4952,14.4952,2600.0
2006-06-21 14:20:00,25.98,26.0,25.98,26.0,2300.0,14.5007,14.5119,14.5007,14.5119,2300.0
2006-06-21 14:25:00,25.99,26.0,25.98,25.98,7100.0,14.5063,14.5119,14.5007,14.5007,7100.0
2006-06-21 14:30:00,25.99,26.0,25.98,26.0,2100.0,14.5063,14.5119,14.5007,14.5119,2100.0
2006-06-21 14:35:00,26.0,26.0,25.99,25.99,2400.0,14.5119,14.5119,14.5063,14.5063,2400.0
2006-06-21 14:40:00,26.0,26.01,26.0,26.01,3500.0,14.5119,14.5175,14.5119,14.5175,3500.0
2006-06-21 14:45:00,26.01,26.02,25.99,26.02,5200.0,14.5175,14.5231,14.5063,14.5231,5200.0
2006-06-21 14:50:00,26.01,26.07,26.01,26.05,8600.0,14.5175,14.551,14.5175,14.5398,8600.0
2006-06-21 14:55:00,26.04,26.04,26.02,26.03,4100.0,14.5342,14.5342,14.5231,14.5287,4100.0
2006-06-21 15:00:00,26.03,26.03,26.01,26.01,2800.0,14.5287,14.5287,14.5175,14.5175,2800.0
2006-06-21 15:05:00,26.01,26.02,26.01,26.02,1800.0,14.5175,14.5231,14.5175,14.5231,1800.0
2006-06-21 15:10:00,26.02,26.02,25.98,25.99,7300.0,14.5231,14.5231,14.5007,14.5063,7300.0
2006-06-21 15:15:00,25.99,26.02,25.99,26.01,5500.0,14.5063,14.5231,14.5063,14.5175,5500.0
2006-06-21 15:20:00,26.0,26.02,26.0,26.02,6600.0,14.5119,14.5231,14.5119,14.5231,6600.0
2006-06-21 15:25:00,26.02,26.02,26.01,26.02,2500.0,14.5231,14.5231,14.5175,14.5231,2500.0
2006-06-21 15:30:00,26.01,26.01,25.99,26.0,6400.0,14.5175,14.5175,14.5063,14.5119,6400.0
2006-06-21 15:35:00,26.0,26.0,25.98,25.99,8000.0,14.5119,14.5119,14.5007,14.5063,8000.0
2006-06-21 15:40:00,25.99,26.0,25.99,25.99,3400.0,14.5063,14.5119,14.5063,14.5063,3400.0
2006-06-21 15:45:00,26.0,26.0,25.98,25.99,6600.0,14.5119,14.5119,14.5007,14.5063,6600.0
2006-06-21 15:50:00,25.99,25.99,25.97,25.98,7500.0,14.5063,14.5063,14.4952,14.5007,7500.0
2006-06-21 15:55:00,25.98,25.99,25.97,25.99,14900.0,14.5007,14.5063,14.4952,14.5063,14900.0
2006-06-22 09:30:00,25.98,25.98,25.9,25.9,10400.0,14.5007,14.5007,14.4561,14.4561,10400.0
2006-06-22 09:35:00,25.91,25.92,25.89,25.92,3200.0,14.4617,14.4673,14.4505,14.4673,3200.0
2006-06-22 09:40:00,25.92,25.95,25.89,25.92,2400.0,14.4673,14.484,14.4505,14.4673,2400.0
2006-06-22 09:45:00,25.9,25.92,25.9,25.92,5400.0,14.4561,14.4673,14.4561,14.4673,5400.0
2006-06-22 09:50:00,25.92,25.93,25.89,25.92,4200.0,14.4673,14.4728,14.4505,14.4673,4200.0
2006-06-22 09:55:00,25.92,25.94,25.9,25.91,3600.0,14.4673,14.4784,14.4561,14.4617,3600.0
2006-06-22 10:00:00,25.91,25.92,25.88,25.9,4000.0,14.4617,14.4673,14.4449,14.4561,4000.0
2006-06-22 10:05:00,25.9,25.92,25.9,25.92,2000.0,14.4561,14.4673,14.4561,14.4673,2000.0
2006-06-22 10:10:00,25.9,25.92,25.89,25.89,4300.0,14.4561,14.4673,14.4505,14.4505,4300.0
2006-06-22 10:15:00,25.88,25.89,25.85,25.87,2800.0,14.4449,14.4505,14.4282,14.4394,2800.0
2006-06-22 10:20:00,25.87,25.89,25.85,25.89,3700.0,14.4394,14.4505,14.4282,14.4505,3700.0
2006-06-22 10:25:00,25.87,25.91,25.85,25.87,4600.0,14.4394,14.4617,14.4282,14.4394,4600.0
2006-06-22 10:30:00,25.89,25.89,25.86,25.86,7200.0,14.4505,14.4505,14.4338,14.4338,7200.0
2006-06-22 10:35:00,25.87,25.87,25.85,25.86,3100.0,14.4394,14.4394,14.4282,14.4338,3100.0
2006-06-22 10:40:00,25.86,25.86,25.84,25.84,2700.0,14.4338,14.4338,14.4226,14.4226,2700.0
2006-06-22 10:45:00,25.84,25.86,25.84,25.84,4200.0,14.4226,14.4338,14.4226,14.4226,4200.0
2006-06-22 10:50:00,25.85,25.86,25.85,25.85,1300.0,14.4282,14.4338,14.4282,14.4282,1300.0
2006-06-22 10:55:00,25.85,25.85,25.81,25.83,2500.0,14.4282,14.4282,14.4059,14.417,2500.0
2006-06-22 11:00:00,25.83,25.83,25.81,25.81,3100.0,14.417,14.417,14.4059,14.4059,3100.0
2006-06-22 11:05:00,25.82,25.84,25.8,25.84,6800.0,14.4114,14.4226,14.4003,14.4226,6800.0
2006-06-22 11:10:00,25.83,25.84,25.82,25.82,1200.0,14.417,14.4226,14.4114,14.4114,1200.0
2006-06-22 11:15:00,25.82,25.83,25.81,25.81,1600.0,14.4114,14.417,14.4059,14.4059,1600.0
2006-06-22 11:20:00,25.82,25.83,25.82,25.83,2100.0,14.4114,14.417,14.4114,14.417,2100.0
2006-06-22 11:25:00,25.83,25.84,25.83,25.84,1500.0,14.417,14.4226,14.417,14.4226,1500.0
2006-06-22 11:30:00,25.84,25.84,25.82,25.82,2300.0,14.4226,14.4226,14.4114,14.4114,2300.0
2006-06-22 11:35:00,25.82,25.85,25.81,25.84,6500.0,14.4114,14.4282,14.4059,14.4226,6500.0
2006-06-22 11:40:00,25.84,25.85,25.84,25.85,2200.0,14.4226,14.4282,14.4226,14.4282,2200.0
2006-06-22 11:45:00,25.85,25.86,25.85,25.86,2200.0,14.4282,14.4338,14.4282,14.4338,2200.0
2006-06-22 11:50:00,25.85,25.87,25.84,25.85,9900.0,14.4282,14.4394,14.4226,14.4282,9900.0
2006-06-22 11:55:00,25.86,25.86,25.84,25.84,2000.0,14.4338,14.4338,14.4226,14.4226,2000.0
2006-06-22 12:00:00,25.85,25.85,25.84,25.85,2700.0,14.4282,14.4282,14.4226,14.4282,2700.0
2006-06-22 12:05:00,25.86,25.86,25.84,25.84,2600.0,14.4338,14.4338,14.4226,14.4226,2600.0
2006-06-22 12:10:00,25.84,25.84,25.81,25.81,4900.0,14.4226,14.4226,14.4059,14.4059,4900.0
2006-06-22 12:15:00,25.81,25.81,25.79,25.79,5100.0,14.4059,14.4059,14.3947,14.3947,5100.0
2006-06-22 12:20:00,25.79,25.79,25.79,25.79,1300.0,14.3947,14.3947,14.3947,14.3947,1300.0
2006-06-22 12:25:00,25.79,25.79,25.74,25.76,4500.0,14.3947,14.3947,14.3668,14.378,4500.0
2006-06-22 12:30:00,25.76,25.76,25.72,25.72,12000.0,14.378,14.378,14.3556,14.3556,12000.0
2006-06-22 12:35:00,25.73,25.75,25.72,25.75,6600.0,14.3612,14.3724,14.3556,14.3724,6600.0
2006-06-22 12:40:00,25.74,25.76,25.73,25.75,20800.0,14.3668,14.378,14.3612,14.3724,20800.0
2006-06-22 12:45:00,25.75,25.75,25.73,25.75,8200.0,14.3724,14.3724,14.3612,14.3724,8200.0
2006-06-22 12:50:00,25.75,25.76,25.75,25.76,2500.0,14.3724,14.378,14.3724,14.378,2500.0
2006-06-22 12:55:00,25.77,25.8,25.77,25.8,3200.0,14.3835,14.4003,14.3835,14.4003,3200.0
2006-06-22 13:00:00,25.81,25.81,25.79,25.79,1000.0,14.4059,14.4059,14.3947,14.3947,1000.0
2006-06-22 13:05:00,25.81,25.81,25.8,25.81,2700.0,14.4059,14.4059,14.4003,14.4059,2700.0
2006-06-22 13:10:00,25.81,25.82,25.81,25.82,3700.0,14.4059,14.4114,14.4059,14.4114,3700.0
2006-06-22 13:15:00,25.82,25.82,25.81,25.82,1300.0,14.4114,14.4114,14.4059,14.4114,1300.0
2006-06-22 13:20:00,25.83,25.84,25.82,25.84,2900.0,14.417,14.4226,14.4114,14.4226,2900.0
2006-06-22 13:25:00,25.84,25.84,25.83,25.84,2500.0,14.4226,14.4226,14.417,14.4226,2500.0
2006-06-22 13:30:00,25.83,25.83,25.82,25.82,2100.0,14.417,14.417,14.4114,14.4114,2100.0
2006-06-22 13:35:00,25.82,25.83,25.82,25.83,1100.0,14.4114,14.417,14.4114,14.417,1100.0
2006-06-22 13:40:00,25.82,25.83,25.8,25.8,2700.0,14.4114,14.417,14.4003,14.4003,2700.0
2006-06-22 13:45:00,25.8,25.8,25.77,25.78,4600.0,14.4003,14.4003,14.3835,14.3891,4600.0
2006-06-22 13:50:00,25.78,25.78,25.77,25.78,5300.0,14.3891,14.3891,14.3835,14.3891,5300.0
2006-06-22 13:55:00,25.78,25.8,25.78,25.8,5900.0,14.3891,14.4003,14.3891,14.4003,5900.0
2006-06-22 14:00:00,25.8,25.82,25.8,25.81,2600.0,14.4003,14.4114,14.4003,14.4059,2600.0
2006-06-22 14:05:00,25.82,25.82,25.78,25.78,2500.0,14.4114,14.4114,14.3891,14.3891,2500.0
2006-06-22 14:10:00,25.78,25.79,25.75,25.79,6600.0,14.3891,14.3947,14.3724,14.3947,6600.0
2006-06-22 14:15:00,25.78,25.79,25.76,25.76,4700.0,14.3891,14.3947,14.378,14.378,4700.0
2006-06-22 14:20:00,25.75,25.77,25.75,25.77,3600.0,14.3724,14.3835,14.3724,14.3835,3600.0
2006-06-22 14:25:00,25.77,25.79,25.77,25.77,2900.0,14.3835,14.3947,14.3835,14.3835,2900.0
2006-06-22 14:30:00,25.76,25.77,25.75,25.75,2600.0,14.378,14.3835,14.3724,14.3724,2600.0
2006-06-22 14:35:00,25.75,25.77,25.75,25.77,3400.0,14.3724,14.3835,14.3724,14.3835,3400.0
2006-06-22 14:40:00,25.76,25.76,25.74,25.76,5400.0,14.378,14.378,14.3668,14.378,5400.0
2006-06-22 14:45:00,25.75,25.77,25.74,25.77,6800.0,14.3724,14.3835,14.3668,14.3835,6800.0
2006-06-22 14:50:00,25.76,25.78,25.76,25.77,3100.0,14.378,14.3891,14.378,14.3835,3100.0
2006-06-22 14:55:00,25.78,25.8,25.77,25.78,3300.0,14.3891,14.4003,14.3835,14.3891,3300.0
2006-06-22 15:00:00,25.77,25.77,25.74,25.75,7500.0,14.3835,14.3835,14.3668,14.3724,7500.0
2006-06-22 15:05:00,25.75,25.76,25.73,25.74,4100.0,14.3724,14.378,14.3612,14.3668,4100.0
2006-06-22 15:10:00,25.76,25.78,25.76,25.78,6800.0,14.378,14.3891,14.378,14.3891,6800.0
2006-06-22 15:15:00,25.77,25.77,25.75,25.75,2700.0,14.3835,14.3835,14.3724,14.3724,2700.0
2006-06-22 15:20:00,25.76,25.77,25.75,25.77,6200.0,14.378,14.3835,14.3724,14.3835,6200.0
2006-06-22 15:25:00,25.76,25.77,25.75,25.75,3100.0,14.378,14.3835,14.3724,14.3724,3100.0
2006-06-22 15:30:00,25.76,25.77,25.75,25.75,7800.0,14.378,14.3835,14.3724,14.3724,7800.0
2006-06-22 15:35:00,25.75,25.76,25.74,25.75,9900.0,14.3724,14.378,14.3668,14.3724,9900.0
2006-06-22 15:40:00,25.75,25.76,25.74,25.75,10100.0,14.3724,14.378,14.3668,14.3724,10100.0
2006-06-22 15:45:00,25.76,25.78,25.76,25.78,5700.0,14.378,14.3891,14.378,14.3891,5700.0
2006-06-22 15:50:00,25.78,25.78,25.74,25.76,15900.0,14.3891,14.3891,14.3668,14.378,15900.0
2006-06-22 15:55:00,25.76,25.77,25.75,25.77,11700.0,14.378,14.3835,14.3724,14.3835,11700.0
2006-06-23 09:30:00,25.79,25.83,25.74,25.79,14900.0,14.3947,14.417,14.3668,14.3947,14900.0
2006-06-23 09:35:00,25.82,25.82,25.68,25.7,7800.0,14.4114,14.4114,14.3333,14.3445,7800.0
2006-06-23 09:40:00,25.7,25.75,25.69,25.74,4800.0,14.3445,14.3724,14.3389,14.3668,4800.0
2006-06-23 09:45:00,25.7,25.8,25.7,25.79,12200.0,14.3445,14.4003,14.3445,14.3947,12200.0
2006-06-23 09:50:00,25.79,25.82,25.75,25.75,5800.0,14.3947,14.4114,14.3724,14.3724,5800.0
2006-06-23 09:55:00,25.76,25.81,25.75,25.79,5500.0,14.378,14.4059,14.3724,14.3947,5500.0
2006-06-23 10:00:00,25.77,25.79,25.75,25.75,14500.0,14.3835,14.3947,14.3724,14.3724,14500.0
2006-06-23 10:05:00,25.75,25.77,25.7,25.76,15000.0,14.3724,14.3835,14.3445,14.378,15000.0
2006-06-23 10:10:00,25.75,25.79,25.75,25.76,3600.0,14.3724,14.3947,14.3724,14.378,3600.0
2006-06-23 10:15:00,25.75,25.76,25.74,25.76,4100.0,14.3724,14.378,14.3668,14.378,4100.0
2006-06-23 10:20:00,25.79,25.82,25.7,25.77,12400.0,14.3947,14.4114,14.3445,14.3835,12400.0
2006-06-23 10:25:00,25.8,25.82,25.78,25.78,4500.0,14.4003,14.4114,14.3891,14.3891,4500.0
2006-06-23 10:30:00,25.78,25.8,25.76,25.76,6800.0,14.3891,14.4003,14.378,14.378,6800.0
2006-06-23 10:35:00,25.76,25.78,25.74,25.76,7900.0,14.378,14.3891,14.3668,14.378,7900.0
2006-06-23 10:40:00,25.76,25.8,25.76,25.78,5400.0,14.378,14.4003,14.378,14.3891,5400.0
2006-06-23 10:45:00,25.77,25.78,25.77,25.78,200.0,14.3835,14.3891,14.3835,14.3891,200.0
2006-06-23 10:50:00,25.77,25.77,25.75,25.75,3100.0,14.3835,14.3835,14.3724,14.3724,3100.0
2006-06-23 10:55:00,25.75,25.82,25.74,25.82,5600.0,14.3724,14.4114,14.3668,14.4114,5600.0
2006-06-23 11:00:00,25.8,25.8,25.77,25.79,9200.0,14.4003,14.4003,14.3835,14.3947,9200.0
2006-06-23 11:05:00,25.78,25.79,25.77,25.79,7900.0,14.3891,14.3947,14.3835,14.3947,7900.0
2006-06-23 11:10:00,25.78,25.78,25.72,25.76,3900.0,14.3891,14.3891,14.3556,14.378,3900.0
2006-06-23 11:15:00,25.76,25.78,25.76,25.78,3900.0,14.378,14.3891,14.378,14.3891,3900.0
2006-06-23 11:20:00,25.78,25.83,25.78,25.8,4400.0,14.3891,14.417,14.3891,14.4003,4400.0
2006-06-23 11:25:00,25.78,25.8,25.78,25.78,4100.0,14.3891,14.4003,14.3891,14.3891,4100.0
2006-06-23 11:30:00,25.78,25.79,25.74,25.76,4800.0,14.3891,14.3947,14.3668,14.378,4800.0
2006-06-23 11:35:00,25.77,25.78,25.75,25.76,3100.0,14.3835,14.3891,14.3724,14.378,3100.0
2006-06-23 11:40:00,25.76,25.77,25.76,25.77,2100.0,14.378,14.3835,14.378,14.3835,2100.0
2006-06-23 11:45:00,25.77,25.78,25.76,25.77,2900.0,14.3835,14.3891,14.378,14.3835,2900.0
2006-06-23 11:50:00,25.78,25.78,25.76,25.77,5500.0,14.3891,14.3891,14.378,14.3835,5500.0
2006-06-23 11:55:00,25.77,25.78,25.74,25.74,4600.0,14.3835,14.3891,14.3668,14.3668,4600.0
2006-06-23 12:00:00,25.74,25.76,25.74,25.76,3700.0,14.3668,14.378,14.3668,14.378,3700.0
2006-06-23 12:05:00,25.77,25.8,25.77,25.79,7200.0,14.3835,14.4003,14.3835,14.3947,7200.0
2006-06-23 12:10:00,25.8,25.85,25.79,25.81,11900.0,14.4003,14.4282,14.3947,14.4059,11900.0
2006-06-23 12:15:00,25.82,25.84,25.8,25.83,18700.0,14.4114,14.4226,14.4003,14.417,18700.0
2006-06-23 12:20:00,25.81,25.82,25.79,25.81,5200.0,14.4059,14.4114,14.3947,14.4059,5200.0
2006-06-23 12:25:00,25.81,25.85,25.79,25.84,4000.0,14.4059,14.4282,14.3947,14.4226,4000.0
2006-06-23 12:30:00,25.82,25.83,25.81,25.81,3600.0,14.4114,14.417,14.4059,14.4059,3600.0
2006-06-23 12:35:00,25.79,25.84,25.79,25.84,8500.0,14.3947,14.4226,14.3947,14.4226,8500.0
2006-06-23 12:40:00,25.82,25.82,25.81,25.81,2300.0,14.4114,14.4114,14.4059,14.4059,2300.0
2006-06-23 12:45:00,25.81,25.81,25.79,25.79,2400.0,14.4059,14.4059,14.3947,14.3947,2400.0
2006-06-23 12:50:00,25.8,25.8,25.8,25.8,2700.0,14.4003,14.4003,14.4003,14.4003,2700.0
2006-06-23 12:55:00,25.79,25.79,25.77,25.79,4300.0,14.3947,14.3947,14.3835,14.3947,4300.0
2006-06-23 13:00:00,25.78,25.79,25.78,25.78,1400.0,14.3891,14.3947,14.3891,14.3891,1400.0
2006-06-23 13:05:00,25.79,25.79,25.79,25.79,600.0,14.3947,14.3947,14.3947,14.3947,600.0
2006-06-23 13:10:00,25.78,25.79,25.78,25.78,3800.0,14.3891,14.3947,14.3891,14.3891,3800.0
2006-06-23 13:15:00,25.79,25.79,25.76,25.77,5000.0,14.3947,14.3947,14.378,14.3835,5000.0
2006-06-23 13:20:00,25.77,25.77,25.73,25.75,10700.0,14.3835,14.3835,14.3612,14.3724,10700.0
2006-06-23 13:25:00,25.75,25.78,25.75,25.77,4200.0,14.3724,14.3891,14.3724,14.3835,4200.0
2006-06-23 13:30:00,25.79,25.8,25.78,25.79,3700.0,14.3947,14.4003,14.3891,14.3947,3700.0
2006-06-23 13:35:00,25.79,25.79,25.75,25.76,5400.0,14.3947,14.3947,14.3724,14.378,5400.0
2006-06-23 13:40:00,25.76,25.78,25.76,25.78,3600.0,14.378,14.3891,14.378,14.3891,3600.0
2006-06-23 13:45:00,25.77,25.79,25.74,25.75,8000.0,14.3835,14.3947,14.3668,14.3724,8000.0
2006-06-23 13:50:00,25.74,25.79,25.74,25.79,3900.0,14.3668,14.3947,14.3668,14.3947,3900.0
2006-06-23 13:55:00,25.79,25.79,25.77,25.77,2400.0,14.3947,14.3947,14.3835,14.3835,2400.0
2006-06-23 14:00:00,25.77,25.78,25.71,25.71,7500.0,14.3835,14.3891,14.35,14.35,7500.0
2006-06-23 14:05:00,25.71,25.75,25.71,25.75,5900.0,14.35,14.3724,14.35,14.3724,5900.0
2006-06-23 14:10:00,25.75,25.76,25.75,25.75,15000.0,14.3724,14.378,14.3724,14.3724,15000.0
2006-06-23 14:15:00,25.75,25.77,25.75,25.77,11100.0,14.3724,14.3835,14.3724,14.3835,11100.0
2006-06-23 14:20:00,25.76,25.79,25.73,25.76,8600.0,14.378,14.3947,14.3612,14.378,8600.0
2006-06-23 14:25:00,25.75,25.78,25.74,25.74,9700.0,14.3724,14.3891,14.3668,14.3668,9700.0
2006-06-23 14:30:00,25.76,25.79,25.74,25.77,25200.0,14.378,14.3947,14.3668,14.3835,25200.0
2006-06-23 14:35:00,25.77,25.77,25.76,25.77,2200.0,14.3835,14.3835,14.378,14.3835,2200.0
2006-06-23 14:40:00,25.77,25.77,25.76,25.77,4200.0,14.3835,14.3835,14.378,14.3835,4200.0
2006-06-23 14:45:00,25.77,25.77,25.73,25.75,12700.0,14.3835,14.3835,14.3612,14.3724,12700.0
2006-06-23 14:50:00,25.75,25.79,25.75,25.79,6800.0,14.3724,14.3947,14.3724,14.3947,6800.0
2006-06-23 14:55:00,25.79,25.79,25.76,25.77,8400.0,14.3947,14.3947,14.378,14.3835,8400.0
2006-06-23 15:00:00,25.77,25.78,25.75,25.78,6300.0,14.3835,14.3891,14.3724,14.3891,6300.0
2006-06-23 15:05:00,25.77,25.78,25.76,25.78,7200.0,14.3835,14.3891,14.378,14.3891,7200.0
2006-06-23 15:10:00,25.78,25.78,25.76,25.76,9000.0,14.3891,14.3891,14.378,14.378,9000.0
2006-06-23 15:15:00,25.77,25.77,25.75,25.77,8100.0,14.3835,14.3835,14.3724,14.3835,8100.0
2006-06-23 15:20:00,25.75,25.76,25.75,25.76,22900.0,14.3724,14.378,14.3724,14.378,22900.0
2006-06-23 15:25:00,25.76,25.79,25.75,25.77,14900.0,14.378,14.3947,14.3724,14.3835,14900.0
2006-06-23 15:30:00,25.75,25.77,25.74,25.76,13300.0,14.3724,14.3835,14.3668,14.378,13300.0
2006-06-23 15:35:00,25.76,25.78,25.75,25.78,12700.0,14.378,14.3891,14.3724,14.3891,12700.0
2006-06-23 15:40:00,25.77,25.77,25.74,25.75,9900.0,14.3835,14.3835,14.3668,14.3724,9900.0
2006-06-23 15:45:00,25.75,25.78,25.74,25.78,15500.0,14.3724,14.3891,14.3668,14.3891,15500.0
2006-06-23 15:50:00,25.77,25.77,25.73,25.74,12700.0,14.3835,14.3835,14.3612,14.3668,12700.0
2006-06-23 15:55:00,25.74,25.77,25.74,25.76,12300.0,14.3668,14.3835,14.3668,14.378,12300.0
2006-06-26 09:30:00,25.79,25.81,25.73,25.81,8500.0,14.3947,14.4059,14.3612,14.4059,8500.0
2006-06-26 09:35:00,25.81,25.89,25.81,25.81,3300.0,14.4059,14.4505,14.4059,14.4059,3300.0
2006-06-26 09:40:00,25.81,25.81,25.75,25.8,5400.0,14.4059,14.4059,14.3724,14.4003,5400.0
2006-06-26 09:45:00,25.78,25.79,25.76,25.76,4000.0,14.3891,14.3947,14.378,14.378,4000.0
2006-06-26 09:50:00,25.76,25.79,25.72,25.79,14400.0,14.378,14.3947,14.3556,14.3947,14400.0
2006-06-26 09:55:00,25.78,25.78,25.75,25.78,3800.0,14.3891,14.3891,14.3724,14.3891,3800.0
2006-06-26 10:00:00,25.78,25.81,25.77,25.81,4100.0,14.3891,14.4059,14.3835,14.4059,4100.0
2006-06-26 10:05:00,25.81,25.87,25.81,25.85,7900.0,14.4059,14.4394,14.4059,14.4282,7900.0
2006-06-26 10:10:00,25.86,25.92,25.86,25.86,4100.0,14.4338,14.4673,14.4338,14.4338,4100.0
2006-06-26 10:15:00,25.86,25.86,25.85,25.85,700.0,14.4338,14.4338,14.4282,14.4282,700.0
2006-06-26 10:20:00,25.86,25.86,25.86,25.86,2100.0,14.4338,14.4338,14.4338,14.4338,2100.0
2006-06-26 10:25:00,25.86,25.89,25.86,25.89,5000.0,14.4338,14.4505,14.4338,14.4505,5000.0
2006-06-26 10:30:00,25.89,25.89,25.86,25.86,2000.0,14.4505,14.4505,14.4338,14.4338,2000.0
2006-06-26 10:35:00,25.85,25.85,25.82,25.83,1300.0,14.4282,14.4282,14.4114,14.417,1300.0
2006-06-26 10:40:00,25.82,25.86,25.82,25.86,8900.0,14.4114,14.4338,14.4114,14.4338,8900.0
2006-06-26 10:45:00,25.85,25.85,25.84,25.84,300.0,14.4282,14.4282,14.4226,14.4226,300.0
2006-06-26 10:50:00,25.84,25.84,25.81,25.82,2300.0,14.4226,14.4226,14.4059,14.4114,2300.0
2006-06-26 10:55:00,25.82,25.82,25.8,25.8,1800.0,14.4114,14.4114,14.4003,14.4003,1800.0
2006-06-26 11:00:00,25.8,25.8,25.76,25.77,2600.0,14.4003,14.4003,14.378,14.3835,2600.0
2006-06-26 11:05:00,25.77,25.77,25.76,25.76,4100.0,14.3835,14.3835,14.378,14.378,4100.0
2006-06-26 11:10:00,25.76,25.78,25.75,25.78,11700.0,14.378,14.3891,14.3724,14.3891,11700.0
2006-06-26 11:15:00,25.78,25.79,25.77,25.79,3200.0,14.3891,14.3947,14.3835,14.3947,3200.0
2006-06-26 11:20:00,25.77,25.79,25.77,25.78,4600.0,14.3835,14.3947,14.3835,14.3891,4600.0
2006-06-26 11:25:00,25.79,25.79,25.79,25.79,200.0,14.3947,14.3947,14.3947,14.3947,200.0
2006-06-26 11:30:00,25.79,25.79,25.77,25.77,1400.0,14.3947,14.3947,14.3835,14.3835,1400.0
2006-06-26 11:35:00,25.76,25.77,25.76,25.77,700.0,14.378,14.3835,14.378,14.3835,700.0
2006-06-26 11:40:00,25.77,25.77,25.75,25.75,5000.0,14.3835,14.3835,14.3724,14.3724,5000.0
2006-06-26 11:45:00,25.75,25.76,25.75,25.76,1100.0,14.3724,14.378,14.3724,14.378,1100.0
2006-06-26 11:50:00,25.75,25.76,25.75,25.76,1400.0,14.3724,14.378,14.3724,14.378,1400.0
2006-06-26 11:55:00,25.75,25.78,25.75,25.78,9800.0,14.3724,14.3891,14.3724,14.3891,9800.0
2006-06-26 12:00:00,25.77,25.78,25.76,25.77,2600.0,14.3835,14.3891,14.378,14.3835,2600.0
2006-06-26 12:05:00,25.77,25.77,25.76,25.76,3200.0,14.3835,14.3835,14.378,14.378,3200.0
2006-06-26 12:10:00,25.76,25.77,25.76,25.76,4300.0,14.378,14.3835,14.378,14.378,4300.0
2006-06-26 12:15:00,25.77,25.77,25.76,25.76,3200.0,14.3835,14.3835,14.378,14.378,3200.0
2006-06-26 12:20:00,25.77,25.77,25.75,25.76,2200.0,14.3835,14.3835,14.3724,14.378,2200.0
2006-06-26 12:25:00,25.76,25.76,25.76,25.76,4600.0,14.378,14.378,14.378,14.378,4600.0
2006-06-26 12:30:00,25.76,25.76,25.75,25.76,1800.0,14.378,14.378,14.3724,14.378,1800.0
2006-06-26 12:35:00,25.76,25.77,25.75,25.75,4100.0,14.378,14.3835,14.3724,14.3724,4100.0
2006-06-26 12:40:00,25.75,25.76,25.75,25.76,2600.0,14.3724,14.378,14.3724,14.378,2600.0
2006-06-26 12:45:00,25.76,25.76,25.75,25.75,1600.0,14.378,14.378,14.3724,14.3724,1600.0
2006-06-26 12:50:00,25.75,25.76,25.75,25.76,1200.0,14.3724,14.378,14.3724,14.378,1200.0
2006-06-26 12:55:00,25.75,25.76,25.75,25.75,3400.0,14.3724,14.378,14.3724,14.3724,3400.0
2006-06-26 13:00:00,25.76,25.77,25.76,25.77,5900.0,14.378,14.3835,14.378,14.3835,5900.0
2006-06-26 13:05:00,25.76,25.77,25.76,25.77,1300.0,14.378,14.3835,14.378,14.3835,1300.0
2006-06-26 13:10:00,25.77,25.77,25.75,25.75,5700.0,14.3835,14.3835,14.3724,14.3724,5700.0
2006-06-26 13:15:00,25.75,25.76,25.75,25.76,5200.0,14.3724,14.378,14.3724,14.378,5200.0
2006-06-26 13:20:00,25.77,25.77,25.76,25.76,600.0,14.3835,14.3835,14.378,14.378,600.0
2006-06-26 13:25:00,25.76,25.76,25.75,25.76,1800.0,14.378,14.378,14.3724,14.378,1800.0
2006-06-26 13:30:00,25.75,25.76,25.75,25.76,1700.0,14.3724,14.378,14.3724,14.378,1700.0
2006-06-26 13:35:00,25.76,25.76,25.75,25.76,1700.0,14.378,14.378,14.3724,14.378,1700.0
2006-06-26 13:40:00,25.75,25.76,25.74,25.76,2700.0,14.3724,14.378,14.3668,14.378,2700.0
2006-06-26 13:45:00,25.76,25.76,25.75,25.76,1600.0,14.378,14.378,14.3724,14.378,1600.0
2006-06-26 13:50:00,25.76,25.76,25.75,25.75,900.0,14.378,14.378,14.3724,14.3724,900.0
2006-06-26 13:55:00,25.75,25.76,25.74,25.76,9200.0,14.3724,14.378,14.3668,14.378,9200.0
2006-06-26 14:00:00,25.75,25.76,25.74,25.75,5800.0,14.3724,14.378,14.3668,14.3724,5800.0
2006-06-26 14:05:00,25.75,25.76,25.74,25.76,9600.0,14.3724,14.378,14.3668,14.378,9600.0
2006-06-26 14:10:00,25.76,25.76,25.75,25.75,1100.0,14.378,14.378,14.3724,14.3724,1100.0
2006-06-26 14:15:00,25.76,25.76,25.74,25.75,5600.0,14.378,14.378,14.3668,14.3724,5600.0
2006-06-26 14:20:00,25.75,25.76,25.74,25.75,7000.0,14.3724,14.378,14.3668,14.3724,7000.0
2006-06-26 14:25:00,25.75,25.76,25.74,25.75,10000.0,14.3724,14.378,14.3668,14.3724,10000.0
2006-06-26 14:30:00,25.75,25.76,25.73,25.76,7700.0,14.3724,14.378,14.3612,14.378,7700.0
2006-06-26 14:35:00,25.76,25.76,25.75,25.75,3600.0,14.378,14.378,14.3724,14.3724,3600.0
2006-06-26 14:40:00,25.75,25.76,25.74,25.76,5000.0,14.3724,14.378,14.3668,14.378,5000.0
2006-06-26 14:45:00,25.76,25.76,25.74,25.76,7500.0,14.378,14.378,14.3668,14.378,7500.0
2006-06-26 14:50:00,25.76,25.76,25.75,25.75,5500.0,14.378,14.378,14.3724,14.3724,5500.0
2006-06-26 14:55:00,25.75,25.76,25.75,25.75,3700.0,14.3724,14.378,14.3724,14.3724,3700.0
2006-06-26 15:00:00,25.76,25.76,25.73,25.76,11000.0,14.378,14.378,14.3612,14.378,11000.0
2006-06-26 15:05:00,25.76,25.76,25.74,25.76,6100.0,14.378,14.378,14.3668,14.378,6100.0
2006-06-26 15:10:00,25.76,25.76,25.75,25.76,2500.0,14.378,14.378,14.3724,14.378,2500.0
2006-06-26 15:15:00,25.76,25.76,25.73,25.74,4500.0,14.378,14.378,14.3612,14.3668,4500.0
2006-06-26 15:20:00,25.74,25.74,25.71,25.71,7400.0,14.3668,14.3668,14.35,14.35,7400.0
2006-06-26 15:25:00,25.71,25.72,25.7,25.72,3400.0,14.35,14.3556,14.3445,14.3556,3400.0
2006-06-26 15:30:00,25.71,25.71,25.68,25.69,13000.0,14.35,14.35,14.3333,14.3389,13000.0
2006-06-26 15:35:00,25.69,25.72,25.69,25.71,22500.0,14.3389,14.3556,14.3389,14.35,22500.0
2006-06-26 15:40:00,25.71,25.73,25.7,25.72,11600.0,14.35,14.3612,14.3445,14.3556,11600.0
2006-06-26 15:45:00,25.71,25.72,25.67,25.69,13400.0,14.35,14.3556,14.3277,14.3389,13400.0
2006-06-26 15:50:00,25.69,25.72,25.68,25.71,15200.0,14.3389,14.3556,14.3333,14.35,15200.0
2006-06-26 15:55:00,25.72,25.74,25.72,25.72,20200.0,14.3556,14.3668,14.3556,14.3556,20200.0
2006-06-27 09:30:00,25.71,25.72,25.67,25.67,3400.0,14.35,14.3556,14.3277,14.3277,3400.0
2006-06-27 09:35:00,25.65,25.7,25.65,25.65,5500.0,14.3166,14.3445,14.3166,14.3166,5500.0
2006-06-27 09:40:00,25.68,25.68,25.6,25.61,15400.0,14.3333,14.3333,14.2887,14.2942,15400.0
2006-06-27 09:45:00,25.61,25.61,25.56,25.56,7300.0,14.2942,14.2942,14.2663,14.2663,7300.0
2006-06-27 09:50:00,25.56,25.68,25.56,25.68,8900.0,14.2663,14.3333,14.2663,14.3333,8900.0
2006-06-27 09:55:00,25.68,25.7,25.65,25.65,3500.0,14.3333,14.3445,14.3166,14.3166,3500.0
2006-06-27 10:00:00,25.68,25.72,25.62,25.62,6400.0,14.3333,14.3556,14.2998,14.2998,6400.0
2006-06-27 10:05:00,25.62,25.63,25.6,25.61,9000.0,14.2998,14.3054,14.2887,14.2942,9000.0
2006-06-27 10:10:00,25.61,25.64,25.58,25.61,8000.0,14.2942,14.311,14.2775,14.2942,8000.0
2006-06-27 10:15:00,25.62,25.63,25.58,25.62,5200.0,14.2998,14.3054,14.2775,14.2998,5200.0
2006-06-27 10:20:00,25.62,25.63,25.6,25.62,3000.0,14.2998,14.3054,14.2887,14.2998,3000.0
2006-06-27 10:25:00,25.62,25.62,25.61,25.62,3100.0,14.2998,14.2998,14.2942,14.2998,3100.0
2006-06-27 10:30:00,25.62,25.62,25.57,25.58,10700.0,14.2998,14.2998,14.2719,14.2775,10700.0
2006-06-27 10:35:00,25.59,25.6,25.57,25.6,11500.0,14.2831,14.2887,14.2719,14.2887,11500.0
2006-06-27 10:40:00,25.59,25.6,25.57,25.58,6200.0,14.2831,14.2887,14.2719,14.2775,6200.0
2006-06-27 10:45:00,25.58,25.58,25.56,25.58,11100.0,14.2775,14.2775,14.2663,14.2775,11100.0
2006-06-27 10:50:00,25.57,25.59,25.57,25.58,5000.0,14.2719,14.2831,14.2719,14.2775,5000.0
2006-06-27 10:55:00,25.58,25.59,25.56,25.58,6500.0,14.2775,14.2831,14.2663,14.2775,6500.0
2006-06-27 11:00:00,25.58,25.58,25.56,25.56,3300.0,14.2775,14.2775,14.2663,14.2663,3300.0
2006-06-27 11:05:00,25.56,25.57,25.55,25.57,6700.0,14.2663,14.2719,14.2607,14.2719,6700.0
2006-06-27 11:10:00,25.55,25.57,25.53,25.53,4500.0,14.2607,14.2719,14.2496,14.2496,4500.0
2006-06-27 11:15:00,25.54,25.56,25.54,25.56,5400.0,14.2552,14.2663,14.2552,14.2663,5400.0
2006-06-27 11:20:00,25.54,25.55,25.54,25.54,5900.0,14.2552,14.2607,14.2552,14.2552,5900.0
2006-06-27 11:25:00,25.54,25.54,25.47,25.49,20700.0,14.2552,14.2552,14.2161,14.2273,20700.0
2006-06-27 11:30:00,25.48,25.5,25.48,25.5,6100.0,14.2217,14.2328,14.2217,14.2328,6100.0
2006-06-27 11:35:00,25.49,25.5,25.45,25.46,34500.0,14.2273,14.2328,14.2049,14.2105,34500.0
2006-06-27 11:40:00,25.45,25.45,25.42,25.44,14700.0,14.2049,14.2049,14.1882,14.1993,14700.0
2006-06-27 11:45:00,25.44,25.45,25.43,25.44,6900.0,14.1993,14.2049,14.1938,14.1993,6900.0
2006-06-27 11:50:00,25.43,25.43,25.42,25.43,3000.0,14.1938,14.1938,14.1882,14.1938,3000.0
2006-06-27 11:55:00,25.43,25.45,25.42,25.45,7000.0,14.1938,14.2049,14.1882,14.2049,7000.0
2006-06-27 12:00:00,25.45,25.47,25.44,25.44,24700.0,14.2049,14.2161,14.1993,14.1993,24700.0
2006-06-27 12:05:00,25.44,25.44,25.39,25.4,5700.0,14.1993,14.1993,14.1714,14.177,5700.0
2006-06-27 12:10:00,25.4,25.42,25.39,25.42,8600.0,14.177,14.1882,14.1714,14.1882,8600.0
2006-06-27 12:15:00,25.43,25.43,25.4,25.42,1400.0,14.1938,14.1938,14.177,14.1882,1400.0
2006-06-27 12:20:00,25.41,25.43,25.41,25.43,7900.0,14.1826,14.1938,14.1826,14.1938,7900.0
2006-06-27 12:25:00,25.43,25.45,25.42,25.42,6200.0,14.1938,14.2049,14.1882,14.1882,6200.0
2006-06-27 12:30:00,25.43,25.43,25.4,25.41,11200.0,14.1938,14.1938,14.177,14.1826,11200.0
2006-06-27 12:35:00,25.42,25.44,25.39,25.41,6100.0,14.1882,14.1993,14.1714,14.1826,6100.0
2006-06-27 12:40:00,25.4,25.41,25.4,25.41,3000.0,14.177,14.1826,14.177,14.1826,3000.0
2006-06-27 12:45:00,25.41,25.46,25.41,25.44,8400.0,14.1826,14.2105,14.1826,14.1993,8400.0
2006-06-27 12:50:00,25.44,25.44,25.41,25.42,2700.0,14.1993,14.1993,14.1826,14.1882,2700.0
2006-06-27 12:55:00,25.41,25.42,25.39,25.42,3100.0,14.1826,14.1882,14.1714,14.1882,3100.0
2006-06-27 13:00:00,25.4,25.41,25.4,25.41,3000.0,14.177,14.1826,14.177,14.1826,3000.0
2006-06-27 13:05:00,25.41,25.42,25.41,25.42,2500.0,14.1826,14.1882,14.1826,14.1882,2500.0
2006-06-27 13:10:00,25.42,25.43,25.42,25.42,2900.0,14.1882,14.1938,14.1882,14.1882,2900.0
2006-06-27 13:15:00,25.42,25.43,25.42,25.43,2700.0,14.1882,14.1938,14.1882,14.1938,2700.0
2006-06-27 13:20:00,25.43,25.43,25.39,25.42,9700.0,14.1938,14.1938,14.1714,14.1882,9700.0
2006-06-27 13:25:00,25.42,25.43,25.41,25.42,9900.0,14.1882,14.1938,14.1826,14.1882,9900.0
2006-06-27 13:30:00,25.42,25.42,25.36,25.42,21200.0,14.1882,14.1882,14.1547,14.1882,21200.0
2006-06-27 13:35:00,25.42,25.42,25.4,25.41,7100.0,14.1882,14.1882,14.177,14.1826,7100.0
2006-06-27 13:40:00,25.42,25.42,25.38,25.41,5100.0,14.1882,14.1882,14.1659,14.1826,5100.0
2006-06-27 13:45:00,25.41,25.43,25.4,25.43,8700.0,14.1826,14.1938,14.177,14.1938,8700.0
2006-06-27 13:50:00,25.43,25.43,25.43,25.43,1800.0,14.1938,14.1938,14.1938,14.1938,1800.0
2006-06-27 13:55:00,25.43,25.45,25.43,25.45,21200.0,14.1938,14.2049,14.1938,14.2049,21200.0
2006-06-27 14:00:00,25.45,25.46,25.45,25.46,9100.0,14.2049,14.2105,14.2049,14.2105,9100.0
2006-06-27 14:05:00,25.46,25.51,25.46,25.51,4700.0,14.2105,14.2384,14.2105,14.2384,4700.0
2006-06-27 14:10:00,25.51,25.51,25.5,25.5,4600.0,14.2384,14.2384,14.2328,14.2328,4600.0
2006-06-27 14:15:00,25.5,25.51,25.47,25.49,11500.0,14.2328,14.2384,14.2161,14.2273,11500.0
2006-06-27 14:20:00,25.48,25.49,25.47,25.47,7400.0,14.2217,14.2273,14.2161,14.2161,7400.0
2006-06-27 14:25:00,25.47,25.47,25.44,25.45,9900.0,14.2161,14.2161,14.1993,14.2049,9900.0
2006-06-27 14:30:00,25.44,25.46,25.43,25.46,8100.0,14.1993,14.2105,14.1938,14.2105,8100.0
2006-06-27 14:35:00,25.46,25.5,25.46,25.48,8500.0,14.2105,14.2328,14.2105,14.2217,8500.0
2006-06-27 14:40:00,25.48,25.48,25.47,25.48,4300.0,14.2217,14.2217,14.2161,14.2217,4300.0
2006-06-27 14:45:00,25.48,25.48,25.46,25.46,3500.0,14.2217,14.2217,14.2105,14.2105,3500.0
2006-06-27 14:50:00,25.47,25.47,25.45,25.46,5000.0,14.2161,14.2161,14.2049,14.2105,5000.0
2006-06-27 14:55:00,25.45,25.47,25.44,25.47,11300.0,14.2049,14.2161,14.1993,14.2161,11300.0
2006-06-27 15:00:00,25.47,25.48,25.47,25.48,5300.0,14.2161,14.2217,14.2161,14.2217,5300.0
2006-06-27 15:05:00,25.51,25.53,25.51,25.51,8900.0,14.2384,14.2496,14.2384,14.2384,8900.0
2006-06-27 15:10:00,25.51,25.52,25.49,25.49,6400.0,14.2384,14.244,14.2273,14.2273,6400.0
2006-06-27 15:15:00,25.5,25.55,25.47,25.55,13300.0,14.2328,14.2607,14.2161,14.2607,13300.0
2006-06-27 15:20:00,25.54,25.54,25.51,25.53,8300.0,14.2552,14.2552,14.2384,14.2496,8300.0
2006-06-27 15:25:00,25.52,25.52,25.49,25.5,6200.0,14.244,14.244,14.2273,14.2328,6200.0
2006-06-27 15:30:00,25.5,25.54,25.49,25.53,9200.0,14.2328,14.2552,14.2273,14.2496,9200.0
2006-06-27 15:35:00,25.53,25.53,25.51,25.52,7000.0,14.2496,14.2496,14.2384,14.244,7000.0
2006-06-27 15:40:00,25.52,25.52,25.49,25.5,19200.0,14.244,14.244,14.2273,14.2328,19200.0
2006-06-27 15:45:00,25.49,25.5,25.46,25.47,14000.0,14.2273,14.2328,14.2105,14.2161,14000.0
2006-06-27 15:50:00,25.48,25.49,25.46,25.47,8900.0,14.2217,14.2273,14.2105,14.2161,8900.0
2006-06-27 15:55:00,25.47,25.5,25.46,25.47,16900.0,14.2161,14.2328,14.2105,14.2161,16900.0
2006-06-28 09:30:00,25.35,25.35,25.14,25.21,24000.0,14.3179,14.3179,14.1993,14.2388,24000.0
2006-06-28 09:35:00,25.22,25.24,25.19,25.19,3700.0,14.2445,14.2558,14.2275,14.2275,3700.0
2006-06-28 09:40:00,25.2,25.2,25.11,25.17,5500.0,14.2332,14.2332,14.1823,14.2162,5500.0
2006-06-28 09:45:00,25.16,25.17,25.08,25.13,7900.0,14.2106,14.2162,14.1654,14.1936,7900.0
2006-06-28 09:50:00,25.13,25.19,25.1,25.19,7300.0,14.1936,14.2275,14.1767,14.2275,7300.0
2006-06-28 09:55:00,25.19,25.2,25.12,25.12,3700.0,14.2275,14.2332,14.188,14.188,3700.0
2006-06-28 10:00:00,25.12,25.2,25.12,25.18,5400.0,14.188,14.2332,14.188,14.2219,5400.0
2006-06-28 10:05:00,25.18,25.18,25.15,25.16,2400.0,14.2219,14.2219,14.2049,14.2106,2400.0
2006-06-28 10:10:00,25.14,25.14,25.12,25.13,8700.0,14.1993,14.1993,14.188,14.1936,8700.0
2006-06-28 10:15:00,25.12,25.18,25.12,25.17,7400.0,14.188,14.2219,14.188,14.2162,7400.0
2006-06-28 10:20:00,25.17,25.17,25.15,25.17,3200.0,14.2162,14.2162,14.2049,14.2162,3200.0
2006-06-28 10:25:00,25.19,25.19,25.13,25.14,2100.0,14.2275,14.2275,14.1936,14.1993,2100.0
2006-06-28 10:30:00,25.14,25.14,25.11,25.11,4600.0,14.1993,14.1993,14.1823,14.1823,4600.0
2006-06-28 10:35:00,25.11,25.12,25.07,25.08,7700.0,14.1823,14.188,14.1597,14.1654,7700.0
2006-06-28 10:40:00,25.08,25.11,25.08,25.11,7100.0,14.1654,14.1823,14.1654,14.1823,7100.0
2006-06-28 10:45:00,25.11,25.11,25.08,25.09,2900.0,14.1823,14.1823,14.1654,14.171,2900.0
2006-06-28 10:50:00,25.09,25.12,25.07,25.1,4900.0,14.171,14.188,14.1597,14.1767,4900.0
2006-06-28 10:55:00,25.11,25.12,25.1,25.12,2100.0,14.1823,14.188,14.1767,14.188,2100.0
2006-06-28 11:00:00,25.12,25.12,25.1,25.12,800.0,14.188,14.188,14.1767,14.188,800.0
2006-06-28 11:05:00,25.1,25.11,25.08,25.11,4100.0,14.1767,14.1823,14.1654,14.1823,4100.0
2006-06-28 11:10:00,25.1,25.11,25.09,25.1,2300.0,14.1767,14.1823,14.171,14.1767,2300.0
2006-06-28 11:15:00,25.1,25.1,25.06,25.06,3800.0,14.1767,14.1767,14.1541,14.1541,3800.0
2006-06-28 11:20:00,25.07,25.07,25.02,25.03,6700.0,14.1597,14.1597,14.1315,14.1372,6700.0
2006-06-28 11:25:00,25.02,25.03,24.98,25.0,5800.0,14.1315,14.1372,14.1089,14.1202,5800.0
2006-06-28 11:30:00,25.0,25.0,24.98,24.99,1600.0,14.1202,14.1202,14.1089,14.1146,1600.0
2006-06-28 11:35:00,24.99,24.99,24.75,24.88,62700.0,14.1146,14.1146,13.979,14.0524,62700.0
2006-06-28 11:40:00,24.88,24.92,24.87,24.9,12500.0,14.0524,14.075,14.0468,14.0637,12500.0
2006-06-28 11:45:00,24.89,24.89,24.87,24.88,5400.0,14.0581,14.0581,14.0468,14.0524,5400.0
2006-06-28 11:50:00,24.88,24.93,24.86,24.93,8300.0,14.0524,14.0807,14.0411,14.0807,8300.0
2006-06-28 11:55:00,24.92,24.94,24.92,24.94,1800.0,14.075,14.0863,14.075,14.0863,1800.0
2006-06-28 12:00:00,24.94,24.94,24.89,24.89,4600.0,14.0863,14.0863,14.0581,14.0581,4600.0
2006-06-28 12:05:00,24.91,24.94,24.91,24.93,4400.0,14.0694,14.0863,14.0694,14.0807,4400.0
2006-06-28 12:10:00,24.94,24.97,24.93,24.97,8100.0,14.0863,14.1033,14.0807,14.1033,8100.0
2006-06-28 12:15:00,24.97,25.0,24.97,25.0,3000.0,14.1033,14.1202,14.1033,14.1202,3000.0
2006-06-28 12:20:00,25.0,25.02,24.99,25.01,4200.0,14.1202,14.1315,14.1146,14.1259,4200.0
2006-06-28 12:25:00,25.01,25.01,25.0,25.01,1500.0,14.1259,14.1259,14.1202,14.1259,1500.0
2006-06-28 12:30:00,24.99,24.99,24.97,24.98,5300.0,14.1146,14.1146,14.1033,14.1089,5300.0
2006-06-28 12:35:00,24.98,24.99,24.92,24.96,7600.0,14.1089,14.1146,14.075,14.0976,7600.0
2006-06-28 12:40:00,24.96,25.0,24.95,24.95,4900.0,14.0976,14.1202,14.092,14.092,4900.0
2006-06-28 12:45:00,24.95,24.99,24.95,24.98,5100.0,14.092,14.1146,14.092,14.1089,5100.0
2006-06-28 12:50:00,24.99,24.99,24.97,24.99,1800.0,14.1146,14.1146,14.1033,14.1146,1800.0
2006-06-28 12:55:00,24.99,25.02,24.98,25.01,3900.0,14.1146,14.1315,14.1089,14.1259,3900.0
2006-06-28 13:00:00,25.01,25.01,24.99,25.0,4700.0,14.1259,14.1259,14.1146,14.1202,4700.0
2006-06-28 13:05:00,25.0,25.0,24.99,24.99,2400.0,14.1202,14.1202,14.1146,14.1146,2400.0
2006-06-28 13:10:00,25.0,25.0,24.97,24.98,3200.0,14.1202,14.1202,14.1033,14.1089,3200.0
2006-06-28 13:15:00,24.98,24.98,24.97,24.98,5900.0,14.1089,14.1089,14.1033,14.1089,5900.0
2006-06-28 13:20:00,24.98,24.98,24.97,24.98,6300.0,14.1089,14.1089,14.1033,14.1089,6300.0
2006-06-28 13:25:00,24.98,24.98,24.95,24.96,5000.0,14.1089,14.1089,14.092,14.0976,5000.0
2006-06-28 13:30:00,24.96,25.0,24.95,24.97,7200.0,14.0976,14.1202,14.092,14.1033,7200.0
2006-06-28 13:35:00,24.97,24.97,24.93,24.97,10100.0,14.1033,14.1033,14.0807,14.1033,10100.0
2006-06-28 13:40:00,24.97,24.99,24.97,24.97,5000.0,14.1033,14.1146,14.1033,14.1033,5000.0
2006-06-28 13:45:00,24.98,25.04,24.98,24.99,11900.0,14.1089,14.1428,14.1089,14.1146,11900.0
2006-06-28 13:50:00,25.0,25.0,24.99,25.0,1800.0,14.1202,14.1202,14.1146,14.1202,1800.0
2006-06-28 13:55:00,25.0,25.03,24.99,25.02,6800.0,14.1202,14.1372,14.1146,14.1315,6800.0
2006-06-28 14:00:00,25.03,25.03,25.01,25.01,8400.0,14.1372,14.1372,14.1259,14.1259,8400.0
2006-06-28 14:05:00,25.01,25.01,24.97,25.0,10200.0,14.1259,14.1259,14.1033,14.1202,10200.0
2006-06-28 14:10:00,24.99,25.03,24.99,25.02,5300.0,14.1146,14.1372,14.1146,14.1315,5300.0
2006-06-28 14:15:00,25.02,25.06,25.01,25.06,9600.0,14.1315,14.1541,14.1259,14.1541,9600.0
2006-06-28 14:20:00,25.06,25.07,25.05,25.06,4800.0,14.1541,14.1597,14.1484,14.1541,4800.0
2006-06-28 14:25:00,25.06,25.09,25.05,25.09,6600.0,14.1541,14.171,14.1484,14.171,6600.0
2006-06-28 14:30:00,25.09,25.1,25.08,25.09,4400.0,14.171,14.1767,14.1654,14.171,4400.0
2006-06-28 14:35:00,25.09,25.11,25.07,25.09,10800.0,14.171,14.1823,14.1597,14.171,10800.0
2006-06-28 14:40:00,25.08,25.12,25.08,25.12,8000.0,14.1654,14.188,14.1654,14.188,8000.0
2006-06-28 14:45:00,25.12,25.14,25.11,25.13,7100.0,14.188,14.1993,14.1823,14.1936,7100.0
2006-06-28 14:50:00,25.13,25.13,25.11,25.11,4900.0,14.1936,14.1936,14.1823,14.1823,4900.0
2006-06-28 14:55:00,25.11,25.11,25.06,25.06,5900.0,14.1823,14.1823,14.1541,14.1541,5900.0
2006-06-28 15:00:00,25.07,25.11,25.06,25.11,7000.0,14.1597,14.1823,14.1541,14.1823,7000.0
2006-06-28 15:05:00,25.12,25.12,25.11,25.12,4400.0,14.188,14.188,14.1823,14.188,4400.0
2006-06-28 15:10:00,25.12,25.12,25.1,25.1,5300.0,14.188,14.188,14.1767,14.1767,5300.0
2006-06-28 15:15:00,25.11,25.11,25.04,25.04,7300.0,14.1823,14.1823,14.1428,14.1428,7300.0
2006-06-28 15:20:00,25.05,25.05,25.02,25.02,9300.0,14.1484,14.1484,14.1315,14.1315,9300.0
2006-06-28 15:25:00,25.02,25.08,25.02,25.08,17200.0,14.1315,14.1654,14.1315,14.1654,17200.0
2006-06-28 15:30:00,25.09,25.11,25.06,25.11,14500.0,14.171,14.1823,14.1541,14.1823,14500.0
2006-06-28 15:35:00,25.11,25.13,25.1,25.13,15700.0,14.1823,14.1936,14.1767,14.1936,15700.0
2006-06-28 15:40:00,25.13,25.15,25.12,25.15,19600.0,14.1936,14.2049,14.188,14.2049,19600.0
2006-06-28 15:45:00,25.15,25.15,25.13,25.14,12700.0,14.2049,14.2049,14.1936,14.1993,12700.0
2006-06-28 15:50:00,25.14,25.14,25.12,25.13,17500.0,14.1993,14.1993,14.188,14.1936,17500.0
2006-06-28 15:55:00,25.13,25.15,25.11,25.15,33300.0,14.1936,14.2049,14.1823,14.2049,33300.0
2006-06-29 09:30:00,25.22,25.23,25.19,25.23,9100.0,14.2445,14.2501,14.2275,14.2501,9100.0
2006-06-29 09:35:00,25.23,25.23,25.14,25.14,2000.0,14.2501,14.2501,14.1993,14.1993,2000.0
2006-06-29 09:40:00,25.14,25.15,25.09,25.12,5200.0,14.1993,14.2049,14.171,14.188,5200.0
2006-06-29 09:45:00,25.13,25.13,25.1,25.1,3700.0,14.1936,14.1936,14.1767,14.1767,3700.0
2006-06-29 09:50:00,25.1,25.1,25.06,25.08,10500.0,14.1767,14.1767,14.1541,14.1654,10500.0
2006-06-29 09:55:00,25.09,25.17,25.09,25.14,6700.0,14.171,14.2162,14.171,14.1993,6700.0
2006-06-29 10:00:00,25.13,25.2,25.13,25.19,2200.0,14.1936,14.2332,14.1936,14.2275,2200.0
2006-06-29 10:05:00,25.19,25.19,25.13,25.13,6800.0,14.2275,14.2275,14.1936,14.1936,6800.0
2006-06-29 10:10:00,25.14,25.14,25.07,25.07,10400.0,14.1993,14.1993,14.1597,14.1597,10400.0
2006-06-29 10:15:00,25.07,25.08,25.05,25.05,6700.0,14.1597,14.1654,14.1484,14.1484,6700.0
2006-06-29 10:20:00,25.05,25.07,25.04,25.07,10100.0,14.1484,14.1597,14.1428,14.1597,10100.0
2006-06-29 10:25:00,25.07,25.1,25.07,25.08,3700.0,14.1597,14.1767,14.1597,14.1654,3700.0
2006-06-29 10:30:00,25.09,25.14,25.08,25.14,3600.0,14.171,14.1993,14.1654,14.1993,3600.0
2006-06-29 10:35:00,25.13,25.14,25.1,25.1,2000.0,14.1936,14.1993,14.1767,14.1767,2000.0
2006-06-29 10:40:00,25.1,25.13,25.1,25.12,2800.0,14.1767,14.1936,14.1767,14.188,2800.0
2006-06-29 10:45:00,25.12,25.12,25.1,25.1,3300.0,14.188,14.188,14.1767,14.1767,3300.0
2006-06-29 10:50:00,25.11,25.12,25.09,25.1,1900.0,14.1823,14.188,14.171,14.1767,1900.0
2006-06-29 10:55:00,25.11,25.11,25.09,25.1,3700.0,14.1823,14.1823,14.171,14.1767,3700.0
2006-06-29 11:00:00,25.12,25.14,25.1,25.13,5900.0,14.188,14.1993,14.1767,14.1936,5900.0
2006-06-29 11:05:00,25.14,25.15,25.13,25.15,2600.0,14.1993,14.2049,14.1936,14.2049,2600.0
2006-06-29 11:10:00,25.15,25.16,25.14,25.14,6100.0,14.2049,14.2106,14.1993,14.1993,6100.0
2006-06-29 11:15:00,25.14,25.14,25.11,25.11,4500.0,14.1993,14.1993,14.1823,14.1823,4500.0
2006-06-29 11:20:00,25.1,25.1,25.07,25.08,3500.0,14.1767,14.1767,14.1597,14.1654,3500.0
2006-06-29 11:25:00,25.06,25.06,25.05,25.06,3000.0,14.1541,14.1541,14.1484,14.1541,3000.0
2006-06-29 11:30:00,25.07,25.09,25.07,25.09,4000.0,14.1597,14.171,14.1597,14.171,4000.0
2006-06-29 11:35:00,25.08,25.08,25.05,25.06,6500.0,14.1654,14.1654,14.1484,14.1541,6500.0
2006-06-29 11:40:00,25.05,25.06,25.02,25.02,5000.0,14.1484,14.1541,14.1315,14.1315,5000.0
2006-06-29 11:45:00,25.02,25.07,25.02,25.06,19200.0,14.1315,14.1597,14.1315,14.1541,19200.0
2006-06-29 11:50:00,25.05,25.05,25.04,25.05,5800.0,14.1484,14.1484,14.1428,14.1484,5800.0
2006-06-29 11:55:00,25.05,25.05,25.05,25.05,200.0,14.1484,14.1484,14.1484,14.1484,200.0
2006-06-29 12:00:00,25.03,25.04,25.03,25.04,3300.0,14.1372,14.1428,14.1372,14.1428,3300.0
2006-06-29 12:05:00,25.03,25.05,25.02,25.02,12700.0,14.1372,14.1484,14.1315,14.1315,12700.0
2006-06-29 12:10:00,25.01,25.02,25.01,25.02,1200.0,14.1259,14.1315,14.1259,14.1315,1200.0
2006-06-29 12:15:00,25.01,25.01,25.0,25.01,8400.0,14.1259,14.1259,14.1202,14.1259,8400.0
2006-06-29 12:20:00,25.01,25.04,25.01,25.04,4500.0,14.1259,14.1428,14.1259,14.1428,4500.0
2006-06-29 12:25:00,25.03,25.04,25.02,25.03,3400.0,14.1372,14.1428,14.1315,14.1372,3400.0
2006-06-29 12:30:00,25.03,25.03,25.02,25.03,900.0,14.1372,14.1372,14.1315,14.1372,900.0
2006-06-29 12:35:00,25.02,25.02,25.0,25.01,6500.0,14.1315,14.1315,14.1202,14.1259,6500.0
2006-06-29 12:40:00,24.99,24.99,24.97,24.97,6500.0,14.1146,14.1146,14.1033,14.1033,6500.0
2006-06-29 12:45:00,24.97,24.98,24.97,24.97,3100.0,14.1033,14.1089,14.1033,14.1033,3100.0
2006-06-29 12:50:00,24.96,24.97,24.95,24.95,5300.0,14.0976,14.1033,14.092,14.092,5300.0
2006-06-29 12:55:00,24.96,24.96,24.93,24.93,8800.0,14.0976,14.0976,14.0807,14.0807,8800.0
2006-06-29 13:00:00,24.94,24.95,24.92,24.95,15200.0,14.0863,14.092,14.075,14.092,15200.0
2006-06-29 13:05:00,24.95,24.96,24.94,24.95,4700.0,14.092,14.0976,14.0863,14.092,4700.0
2006-06-29 13:10:00,24.95,25.0,24.95,25.0,4700.0,14.092,14.1202,14.092,14.1202,4700.0
2006-06-29 13:15:00,25.0,25.0,24.97,24.97,2500.0,14.1202,14.1202,14.1033,14.1033,2500.0
2006-06-29 13:20:00,24.97,24.97,24.96,24.97,2100.0,14.1033,14.1033,14.0976,14.1033,2100.0
2006-06-29 13:25:00,24.97,24.97,24.95,24.96,3300.0,14.1033,14.1033,14.092,14.0976,3300.0
2006-06-29 13:30:00,24.97,24.98,24.97,24.98,6600.0,14.1033,14.1089,14.1033,14.1089,6600.0
2006-06-29 13:35:00,24.99,25.01,24.99,25.01,8900.0,14.1146,14.1259,14.1146,14.1259,8900.0
2006-06-29 13:40:00,25.01,25.03,25.01,25.02,3800.0,14.1259,14.1372,14.1259,14.1315,3800.0
2006-06-29 13:45:00,25.02,25.03,25.02,25.03,4200.0,14.1315,14.1372,14.1315,14.1372,4200.0
2006-06-29 13:50:00,25.02,25.07,25.02,25.07,7200.0,14.1315,14.1597,14.1315,14.1597,7200.0
2006-06-29 13:55:00,25.06,25.08,25.06,25.07,6100.0,14.1541,14.1654,14.1541,14.1597,6100.0
2006-06-29 14:00:00,25.08,25.09,25.06,25.08,7700.0,14.1654,14.171,14.1541,14.1654,7700.0
2006-06-29 14:05:00,25.06,25.09,25.04,25.05,7400.0,14.1541,14.171,14.1428,14.1484,7400.0
2006-06-29 14:10:00,25.05,25.09,25.0,25.01,7700.0,14.1484,14.171,14.1202,14.1259,7700.0
2006-06-29 14:15:00,25.0,25.1,24.98,25.1,14500.0,14.1202,14.1767,14.1089,14.1767,14500.0
2006-06-29 14:20:00,25.1,25.24,25.08,25.19,19200.0,14.1767,14.2558,14.1654,14.2275,19200.0
2006-06-29 14:25:00,25.19,25.2,25.1,25.11,10200.0,14.2275,14.2332,14.1767,14.1823,10200.0
2006-06-29 14:30:00,25.1,25.2,25.1,25.13,8500.0,14.1767,14.2332,14.1767,14.1936,8500.0
2006-06-29 14:35:00,25.13,25.17,25.11,25.14,10800.0,14.1936,14.2162,14.1823,14.1993,10800.0
2006-06-29 14:40:00,25.14,25.2,25.13,25.2,6800.0,14.1993,14.2332,14.1936,14.2332,6800.0
2006-06-29 14:45:00,25.2,25.26,25.18,25.25,11700.0,14.2332,14.2671,14.2219,14.2614,11700.0
2006-06-29 14:50:00,25.26,25.32,25.23,25.31,12000.0,14.2671,14.3009,14.2501,14.2953,12000.0
2006-06-29 14:55:00,25.31,25.34,25.26,25.26,14300.0,14.2953,14.3122,14.2671,14.2671,14300.0
2006-06-29 15:00:00,25.25,25.27,25.21,25.23,13400.0,14.2614,14.2727,14.2388,14.2501,13400.0
2006-06-29 15:05:00,25.23,25.25,25.23,25.24,5900.0,14.2501,14.2614,14.2501,14.2558,5900.0
2006-06-29 15:10:00,25.23,25.24,25.18,25.18,9600.0,14.2501,14.2558,14.2219,14.2219,9600.0
2006-06-29 15:15:00,25.18,25.23,25.18,25.21,11300.0,14.2219,14.2501,14.2219,14.2388,11300.0
2006-06-29 15:20:00,25.21,25.24,25.17,25.24,8300.0,14.2388,14.2558,14.2162,14.2558,8300.0
2006-06-29 15:25:00,25.25,25.28,25.24,25.26,9600.0,14.2614,14.2784,14.2558,14.2671,9600.0
2006-06-29 15:30:00,25.26,25.27,25.25,25.25,6000.0,14.2671,14.2727,14.2614,14.2614,6000.0
2006-06-29 15:35:00,25.25,25.25,25.21,25.21,9200.0,14.2614,14.2614,14.2388,14.2388,9200.0
2006-06-29 15:40:00,25.22,25.22,25.21,25.22,6300.0,14.2445,14.2445,14.2388,14.2445,6300.0
2006-06-29 15:45:00,25.21,25.22,25.21,25.22,6600.0,14.2388,14.2445,14.2388,14.2445,6600.0
2006-06-29 15:50:00,25.21,25.22,25.21,25.22,9000.0,14.2388,14.2445,14.2388,14.2445,9000.0
2006-06-29 15:55:00,25.21,25.27,25.21,25.26,28000.0,14.2388,14.2727,14.2388,14.2671,28000.0
2006-06-30 09:30:00,25.27,25.3,25.27,25.3,8000.0,14.2727,14.2896,14.2727,14.2896,8000.0
2006-06-30 09:35:00,25.3,25.3,25.3,25.3,1000.0,14.2896,14.2896,14.2896,14.2896,1000.0
2006-06-30 09:40:00,25.3,25.32,25.28,25.28,3300.0,14.2896,14.3009,14.2784,14.2784,3300.0
2006-06-30 09:45:00,25.25,25.25,25.22,25.23,2200.0,14.2614,14.2614,14.2445,14.2501,2200.0
2006-06-30 09:50:00,25.22,25.24,25.17,25.22,11400.0,14.2445,14.2558,14.2162,14.2445,11400.0
2006-06-30 09:55:00,25.17,25.21,25.16,25.18,3400.0,14.2162,14.2388,14.2106,14.2219,3400.0
2006-06-30 10:00:00,25.18,25.23,25.15,25.2,6600.0,14.2219,14.2501,14.2049,14.2332,6600.0
2006-06-30 10:05:00,25.2,25.2,25.14,25.14,3500.0,14.2332,14.2332,14.1993,14.1993,3500.0
2006-06-30 10:10:00,25.13,25.14,25.13,25.14,5000.0,14.1936,14.1993,14.1936,14.1993,5000.0
2006-06-30 10:15:00,25.14,25.18,25.14,25.15,4000.0,14.1993,14.2219,14.1993,14.2049,4000.0
2006-06-30 10:20:00,25.15,25.16,25.08,25.09,4500.0,14.2049,14.2106,14.1654,14.171,4500.0
2006-06-30 10:25:00,25.09,25.16,25.08,25.16,5400.0,14.171,14.2106,14.1654,14.2106,5400.0
2006-06-30 10:30:00,25.15,25.17,25.15,25.17,3300.0,14.2049,14.2162,14.2049,14.2162,3300.0
2006-06-30 10:35:00,25.17,25.19,25.17,25.19,1900.0,14.2162,14.2275,14.2162,14.2275,1900.0
2006-06-30 10:40:00,25.19,25.19,25.18,25.19,3500.0,14.2275,14.2275,14.2219,14.2275,3500.0
2006-06-30 10:45:00,25.19,25.19,25.16,25.17,3800.0,14.2275,14.2275,14.2106,14.2162,3800.0
2006-06-30 10:50:00,25.17,25.19,25.15,25.19,10200.0,14.2162,14.2275,14.2049,14.2275,10200.0
2006-06-30 10:55:00,25.17,25.19,25.17,25.19,3200.0,14.2162,14.2275,14.2162,14.2275,3200.0
2006-06-30 11:00:00,25.19,25.23,25.19,25.23,6700.0,14.2275,14.2501,14.2275,14.2501,6700.0
2006-06-30 11:05:00,25.23,25.25,25.22,25.25,8400.0,14.2501,14.2614,14.2445,14.2614,8400.0
2006-06-30 11:10:00,25.24,25.25,25.24,25.25,3200.0,14.2558,14.2614,14.2558,14.2614,3200.0
2006-06-30 11:15:00,25.24,25.26,25.24,25.24,6400.0,14.2558,14.2671,14.2558,14.2558,6400.0
2006-06-30 11:20:00,25.25,25.27,25.25,25.27,3500.0,14.2614,14.2727,14.2614,14.2727,3500.0
2006-06-30 11:25:00,25.27,25.28,25.27,25.27,2000.0,14.2727,14.2784,14.2727,14.2727,2000.0
2006-06-30 11:30:00,25.27,25.3,25.24,25.3,14300.0,14.2727,14.2896,14.2558,14.2896,14300.0
2006-06-30 11:35:00,25.3,25.3,25.27,25.27,3300.0,14.2896,14.2896,14.2727,14.2727,3300.0
2006-06-30 11:40:00,25.28,25.28,25.26,25.27,1900.0,14.2784,14.2784,14.2671,14.2727,1900.0
2006-06-30 11:45:00,25.27,25.32,25.27,25.31,62900.0,14.2727,14.3009,14.2727,14.2953,62900.0
2006-06-30 11:50:00,25.31,25.32,25.29,25.31,4400.0,14.2953,14.3009,14.284,14.2953,4400.0
2006-06-30 11:55:00,25.31,25.33,25.31,25.32,5400.0,14.2953,14.3066,14.2953,14.3009,5400.0
2006-06-30 12:00:00,25.32,25.34,25.32,25.34,3100.0,14.3009,14.3122,14.3009,14.3122,3100.0
2006-06-30 12:05:00,25.34,25.34,25.3,25.3,6500.0,14.3122,14.3122,14.2896,14.2896,6500.0
2006-06-30 12:10:00,25.31,25.36,25.31,25.35,9200.0,14.2953,14.3235,14.2953,14.3179,9200.0
2006-06-30 12:15:00,25.33,25.34,25.32,25.34,2700.0,14.3066,14.3122,14.3009,14.3122,2700.0
2006-06-30 12:20:00,25.34,25.35,25.33,25.35,4200.0,14.3122,14.3179,14.3066,14.3179,4200.0
2006-06-30 12:25:00,25.33,25.33,25.31,25.32,12800.0,14.3066,14.3066,14.2953,14.3009,12800.0
2006-06-30 12:30:00,25.32,25.33,25.31,25.31,10000.0,14.3009,14.3066,14.2953,14.2953,10000.0
2006-06-30 12:35:00,25.29,25.33,25.29,25.31,5200.0,14.284,14.3066,14.284,14.2953,5200.0
2006-06-30 12:40:00,25.32,25.33,25.31,25.33,6400.0,14.3009,14.3066,14.2953,14.3066,6400.0
2006-06-30 12:45:00,25.33,25.35,25.33,25.34,2400.0,14.3066,14.3179,14.3066,14.3122,2400.0
2006-06-30 12:50:00,25.33,25.33,25.3,25.3,6500.0,14.3066,14.3066,14.2896,14.2896,6500.0
2006-06-30 12:55:00,25.28,25.29,25.28,25.29,4700.0,14.2784,14.284,14.2784,14.284,4700.0
2006-06-30 13:00:00,25.29,25.3,25.29,25.3,8100.0,14.284,14.2896,14.284,14.2896,8100.0
2006-06-30 13:05:00,25.31,25.31,25.28,25.3,35000.0,14.2953,14.2953,14.2784,14.2896,35000.0
2006-06-30 13:10:00,25.31,25.31,25.3,25.31,5700.0,14.2953,14.2953,14.2896,14.2953,5700.0
2006-06-30 13:15:00,25.29,25.3,25.29,25.29,2000.0,14.284,14.2896,14.284,14.284,2000.0
2006-06-30 13:20:00,25.28,25.3,25.28,25.29,2400.0,14.2784,14.2896,14.2784,14.284,2400.0
2006-06-30 13:25:00,25.29,25.3,25.28,25.3,3100.0,14.284,14.2896,14.2784,14.2896,3100.0
2006-06-30 13:30:00,25.3,25.3,25.28,25.29,9700.0,14.2896,14.2896,14.2784,14.284,9700.0
2006-06-30 13:35:00,25.29,25.3,25.29,25.3,1900.0,14.284,14.2896,14.284,14.2896,1900.0
2006-06-30 13:40:00,25.28,25.29,25.28,25.29,900.0,14.2784,14.284,14.2784,14.284,900.0
2006-06-30 13:45:00,25.3,25.3,25.29,25.29,1900.0,14.2896,14.2896,14.284,14.284,1900.0
2006-06-30 13:50:00,25.3,25.3,25.27,25.27,10600.0,14.2896,14.2896,14.2727,14.2727,10600.0
2006-06-30 13:55:00,25.27,25.28,25.27,25.28,1400.0,14.2727,14.2784,14.2727,14.2784,1400.0
2006-06-30 14:00:00,25.28,25.28,25.27,25.28,2100.0,14.2784,14.2784,14.2727,14.2784,2100.0
2006-06-30 14:05:00,25.28,25.28,25.27,25.28,8100.0,14.2784,14.2784,14.2727,14.2784,8100.0
2006-06-30 14:10:00,25.27,25.3,25.26,25.28,12300.0,14.2727,14.2896,14.2671,14.2784,12300.0
2006-06-30 14:15:00,25.27,25.28,25.27,25.27,2200.0,14.2727,14.2784,14.2727,14.2727,2200.0
2006-06-30 14:20:00,25.27,25.27,25.26,25.27,5200.0,14.2727,14.2727,14.2671,14.2727,5200.0
2006-06-30 14:25:00,25.26,25.27,25.26,25.26,2700.0,14.2671,14.2727,14.2671,14.2671,2700.0
2006-06-30 14:30:00,25.27,25.3,25.26,25.3,14800.0,14.2727,14.2896,14.2671,14.2896,14800.0
2006-06-30 14:35:00,25.3,25.31,25.29,25.3,6400.0,14.2896,14.2953,14.284,14.2896,6400.0
2006-06-30 14:40:00,25.3,25.3,25.27,25.3,11500.0,14.2896,14.2896,14.2727,14.2896,11500.0
2006-06-30 14:45:00,25.3,25.31,25.3,25.31,5900.0,14.2896,14.2953,14.2896,14.2953,5900.0
2006-06-30 14:50:00,25.31,25.34,25.3,25.34,10900.0,14.2953,14.3122,14.2896,14.3122,10900.0
2006-06-30 14:55:00,25.33,25.34,25.33,25.34,6600.0,14.3066,14.3122,14.3066,14.3122,6600.0
2006-06-30 15:00:00,25.33,25.34,25.33,25.34,2900.0,14.3066,14.3122,14.3066,14.3122,2900.0
2006-06-30 15:05:00,25.33,25.36,25.33,25.36,16100.0,14.3066,14.3235,14.3066,14.3235,16100.0
2006-06-30 15:10:00,25.36,25.37,25.35,25.36,6700.0,14.3235,14.3292,14.3179,14.3235,6700.0
2006-06-30 15:15:00,25.36,25.37,25.35,25.36,4600.0,14.3235,14.3292,14.3179,14.3235,4600.0
2006-06-30 15:20:00,25.37,25.37,25.35,25.36,5500.0,14.3292,14.3292,14.3179,14.3235,5500.0
2006-06-30 15:25:00,25.35,25.37,25.35,25.36,7500.0,14.3179,14.3292,14.3179,14.3235,7500.0
2006-06-30 15:30:00,25.36,25.37,25.35,25.35,9700.0,14.3235,14.3292,14.3179,14.3179,9700.0
2006-06-30 15:35:00,25.35,25.36,25.35,25.35,13800.0,14.3179,14.3235,14.3179,14.3179,13800.0
2006-06-30 15:40:00,25.35,25.36,25.35,25.36,9700.0,14.3179,14.3235,14.3179,14.3235,9700.0
2006-06-30 15:45:00,25.35,25.38,25.35,25.37,25300.0,14.3179,14.3348,14.3179,14.3292,25300.0
2006-06-30 15:50:00,25.37,25.39,25.36,25.36,13600.0,14.3292,14.3405,14.3235,14.3235,13600.0
2006-06-30 15:55:00,25.36,25.37,25.35,25.35,35300.0,14.3235,14.3292,14.3179,14.3179,35300.0
2006-07-03 09:30:00,25.33,25.33,25.24,25.26,8400.0,14.3066,14.3066,14.2558,14.2671,8400.0
2006-07-03 09:35:00,25.25,25.34,25.24,25.34,3700.0,14.2614,14.3122,14.2558,14.3122,3700.0
2006-07-03 09:40:00,25.34,25.34,25.18,25.21,10800.0,14.3122,14.3122,14.2219,14.2388,10800.0
2006-07-03 09:45:00,25.2,25.2,25.19,25.2,2900.0,14.2332,14.2332,14.2275,14.2332,2900.0
2006-07-03 09:50:00,25.19,25.24,25.19,25.24,15800.0,14.2275,14.2558,14.2275,14.2558,15800.0
2006-07-03 09:55:00,25.23,25.27,25.23,25.25,11100.0,14.2501,14.2727,14.2501,14.2614,11100.0
2006-07-03 10:00:00,25.25,25.25,25.2,25.21,6100.0,14.2614,14.2614,14.2332,14.2388,6100.0
2006-07-03 10:05:00,25.21,25.24,25.21,25.22,5700.0,14.2388,14.2558,14.2388,14.2445,5700.0
2006-07-03 10:10:00,25.21,25.21,25.17,25.18,5800.0,14.2388,14.2388,14.2162,14.2219,5800.0
2006-07-03 10:15:00,25.18,25.18,25.17,25.18,6700.0,14.2219,14.2219,14.2162,14.2219,6700.0
2006-07-03 10:20:00,25.17,25.18,25.16,25.17,4000.0,14.2162,14.2219,14.2106,14.2162,4000.0
2006-07-03 10:25:00,25.17,25.17,25.16,25.17,17700.0,14.2162,14.2162,14.2106,14.2162,17700.0
2006-07-03 10:30:00,25.17,25.23,25.17,25.23,8400.0,14.2162,14.2501,14.2162,14.2501,8400.0
2006-07-03 10:35:00,25.23,25.24,25.23,25.23,3700.0,14.2501,14.2558,14.2501,14.2501,3700.0
2006-07-03 10:40:00,25.24,25.27,25.24,25.26,4900.0,14.2558,14.2727,14.2558,14.2671,4900.0
2006-07-03 10:45:00,25.25,25.26,25.22,25.22,2100.0,14.2614,14.2671,14.2445,14.2445,2100.0
2006-07-03 10:50:00,25.22,25.23,25.21,25.21,3000.0,14.2445,14.2501,14.2388,14.2388,3000.0
2006-07-03 10:55:00,25.2,25.21,25.2,25.21,3900.0,14.2332,14.2388,14.2332,14.2388,3900.0
2006-07-03 11:00:00,25.21,25.22,25.2,25.21,5400.0,14.2388,14.2445,14.2332,14.2388,5400.0
2006-07-03 11:05:00,25.22,25.22,25.2,25.21,1700.0,14.2445,14.2445,14.2332,14.2388,1700.0
2006-07-03 11:10:00,25.2,25.21,25.19,25.2,18700.0,14.2332,14.2388,14.2275,14.2332,18700.0
2006-07-03 11:15:00,25.21,25.24,25.21,25.24,14600.0,14.2388,14.2558,14.2388,14.2558,14600.0
2006-07-03 11:20:00,25.24,25.27,25.24,25.24,7900.0,14.2558,14.2727,14.2558,14.2558,7900.0
2006-07-03 11:25:00,25.24,25.24,25.22,25.22,2900.0,14.2558,14.2558,14.2445,14.2445,2900.0
2006-07-03 11:30:00,25.23,25.23,25.21,25.23,7200.0,14.2501,14.2501,14.2388,14.2501,7200.0
2006-07-03 11:35:00,25.22,25.24,25.22,25.24,6100.0,14.2445,14.2558,14.2445,14.2558,6100.0
2006-07-03 11:40:00,25.24,25.24,25.23,25.23,4300.0,14.2558,14.2558,14.2501,14.2501,4300.0
2006-07-03 11:45:00,25.24,25.26,25.24,25.25,2900.0,14.2558,14.2671,14.2558,14.2614,2900.0
2006-07-03 11:50:00,25.24,25.27,25.24,25.25,5500.0,14.2558,14.2727,14.2558,14.2614,5500.0
2006-07-03 11:55:00,25.25,25.25,25.25,25.25,3900.0,14.2614,14.2614,14.2614,14.2614,3900.0
2006-07-03 12:00:00,25.24,25.26,25.24,25.26,4200.0,14.2558,14.2671,14.2558,14.2671,4200.0
2006-07-03 12:05:00,25.25,25.27,25.25,25.26,2700.0,14.2614,14.2727,14.2614,14.2671,2700.0
2006-07-03 12:10:00,25.25,25.26,25.22,25.23,8500.0,14.2614,14.2671,14.2445,14.2501,8500.0
2006-07-03 12:15:00,25.23,25.27,25.23,25.26,6200.0,14.2501,14.2727,14.2501,14.2671,6200.0
2006-07-03 12:20:00,25.26,25.26,25.25,25.26,2300.0,14.2671,14.2671,14.2614,14.2671,2300.0
2006-07-03 12:25:00,25.25,25.26,25.25,25.26,3300.0,14.2614,14.2671,14.2614,14.2671,3300.0
2006-07-03 12:30:00,25.27,25.27,25.25,25.27,4500.0,14.2727,14.2727,14.2614,14.2727,4500.0
2006-07-03 12:35:00,25.3,25.3,25.29,25.3,2000.0,14.2896,14.2896,14.284,14.2896,2000.0
2006-07-03 12:40:00,25.3,25.3,25.28,25.28,5000.0,14.2896,14.2896,14.2784,14.2784,5000.0
2006-07-03 12:45:00,25.3,25.33,25.3,25.3,7500.0,14.2896,14.3066,14.2896,14.2896,7500.0
2006-07-03 12:50:00,25.31,25.32,25.3,25.32,3700.0,14.2953,14.3009,14.2896,14.3009,3700.0
2006-07-03 12:55:00,25.31,25.34,25.31,25.33,5000.0,14.2953,14.3122,14.2953,14.3066,5000.0
2006-07-03 13:00:00,25.34,25.34,25.34,25.34,800.0,14.3122,14.3122,14.3122,14.3122,800.0
2006-07-03 13:05:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 13:10:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 13:15:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 13:20:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 13:25:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 13:30:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 13:35:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 13:40:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 13:45:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 13:50:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 13:55:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:00:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:05:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:10:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:15:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:20:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:25:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:30:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:35:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:40:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:45:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:50:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:55:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:00:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:05:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:10:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:15:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:20:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:25:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:30:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:35:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:40:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:45:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:50:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:55:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-05 09:30:00,25.34,25.34,25.1,25.11,17800.0,14.3122,14.3122,14.1767,14.1823,17800.0
2006-07-05 09:35:00,25.11,25.14,25.1,25.1,6000.0,14.1823,14.1993,14.1767,14.1767,6000.0
2006-07-05 09:40:00,25.1,25.13,25.09,25.09,6700.0,14.1767,14.1936,14.171,14.171,6700.0
2006-07-05 09:45:00,25.08,25.08,25.01,25.04,5700.0,14.1654,14.1654,14.1259,14.1428,5700.0
2006-07-05 09:50:00,25.03,25.05,25.02,25.05,7700.0,14.1372,14.1484,14.1315,14.1484,7700.0
2006-07-05 09:55:00,25.05,25.06,25.02,25.05,9500.0,14.1484,14.1541,14.1315,14.1484,9500.0
2006-07-05 10:00:00,25.05,25.05,25.01,25.03,8300.0,14.1484,14.1484,14.1259,14.1372,8300.0
2006-07-05 10:05:00,25.02,25.02,24.93,24.95,9800.0,14.1315,14.1315,14.0807,14.092,9800.0
2006-07-05 10:10:00,24.95,24.95,24.92,24.92,5500.0,14.092,14.092,14.075,14.075,5500.0
2006-07-05 10:15:00,24.93,24.94,24.91,24.91,8300.0,14.0807,14.0863,14.0694,14.0694,8300.0
2006-07-05 10:20:00,24.92,24.95,24.89,24.95,10800.0,14.075,14.092,14.0581,14.092,10800.0
2006-07-05 10:25:00,24.94,24.94,24.88,24.88,5300.0,14.0863,14.0863,14.0524,14.0524,5300.0
2006-07-05 10:30:00,24.89,24.95,24.89,24.95,22500.0,14.0581,14.092,14.0581,14.092,22500.0
2006-07-05 10:35:00,24.95,24.97,24.94,24.95,10800.0,14.092,14.1033,14.0863,14.092,10800.0
2006-07-05 10:40:00,24.96,24.97,24.9,24.9,8700.0,14.0976,14.1033,14.0637,14.0637,8700.0
2006-07-05 10:45:00,24.9,24.9,24.85,24.86,6400.0,14.0637,14.0637,14.0355,14.0411,6400.0
2006-07-05 10:50:00,24.84,24.88,24.83,24.88,7400.0,14.0298,14.0524,14.0242,14.0524,7400.0
2006-07-05 10:55:00,24.85,24.85,24.83,24.84,4700.0,14.0355,14.0355,14.0242,14.0298,4700.0
2006-07-05 11:00:00,24.84,24.85,24.83,24.84,2700.0,14.0298,14.0355,14.0242,14.0298,2700.0
2006-07-05 11:05:00,24.82,24.85,24.82,24.83,13000.0,14.0185,14.0355,14.0185,14.0242,13000.0
2006-07-05 11:10:00,24.83,24.83,24.81,24.82,7100.0,14.0242,14.0242,14.0129,14.0185,7100.0
2006-07-05 11:15:00,24.82,24.82,24.82,24.82,1800.0,14.0185,14.0185,14.0185,14.0185,1800.0
2006-07-05 11:20:00,24.82,24.82,24.79,24.79,5500.0,14.0185,14.0185,14.0016,14.0016,5500.0
2006-07-05 11:25:00,24.8,24.8,24.79,24.79,7000.0,14.0072,14.0072,14.0016,14.0016,7000.0
2006-07-05 11:30:00,24.8,24.8,24.78,24.79,10100.0,14.0072,14.0072,13.9959,14.0016,10100.0
2006-07-05 11:35:00,24.79,24.81,24.79,24.81,12300.0,14.0016,14.0129,14.0016,14.0129,12300.0
2006-07-05 11:40:00,24.8,24.81,24.78,24.78,3900.0,14.0072,14.0129,13.9959,13.9959,3900.0
2006-07-05 11:45:00,24.78,24.78,24.76,24.77,11800.0,13.9959,13.9959,13.9847,13.9903,11800.0
2006-07-05 11:50:00,24.77,24.8,24.76,24.79,7000.0,13.9903,14.0072,13.9847,14.0016,7000.0
2006-07-05 11:55:00,24.8,24.81,24.78,24.8,7900.0,14.0072,14.0129,13.9959,14.0072,7900.0
2006-07-05 12:00:00,24.81,24.84,24.81,24.82,11900.0,14.0129,14.0298,14.0129,14.0185,11900.0
2006-07-05 12:05:00,24.82,24.84,24.82,24.84,7500.0,14.0185,14.0298,14.0185,14.0298,7500.0
2006-07-05 12:10:00,24.84,24.84,24.83,24.84,6000.0,14.0298,14.0298,14.0242,14.0298,6000.0
2006-07-05 12:15:00,24.84,24.84,24.82,24.83,6900.0,14.0298,14.0298,14.0185,14.0242,6900.0
2006-07-05 12:20:00,24.82,24.83,24.82,24.83,900.0,14.0185,14.0242,14.0185,14.0242,900.0
2006-07-05 12:25:00,24.82,24.83,24.82,24.83,1000.0,14.0185,14.0242,14.0185,14.0242,1000.0
2006-07-05 12:30:00,24.83,24.84,24.82,24.84,8900.0,14.0242,14.0298,14.0185,14.0298,8900.0
2006-07-05 12:35:00,24.83,24.84,24.8,24.82,8800.0,14.0242,14.0298,14.0072,14.0185,8800.0
2006-07-05 12:40:00,24.82,24.85,24.82,24.85,10500.0,14.0185,14.0355,14.0185,14.0355,10500.0
2006-07-05 12:45:00,24.86,24.86,24.84,24.85,2200.0,14.0411,14.0411,14.0298,14.0355,2200.0
2006-07-05 12:50:00,24.85,24.85,24.85,24.85,3100.0,14.0355,14.0355,14.0355,14.0355,3100.0
2006-07-05 12:55:00,24.85,24.85,24.84,24.84,1700.0,14.0355,14.0355,14.0298,14.0298,1700.0
2006-07-05 13:00:00,24.84,24.85,24.84,24.85,6900.0,14.0298,14.0355,14.0298,14.0355,6900.0
2006-07-05 13:05:00,24.84,24.84,24.84,24.84,200.0,14.0298,14.0298,14.0298,14.0298,200.0
2006-07-05 13:10:00,24.84,24.85,24.83,24.85,2400.0,14.0298,14.0355,14.0242,14.0355,2400.0
2006-07-05 13:15:00,24.85,24.87,24.84,24.85,7700.0,14.0355,14.0468,14.0298,14.0355,7700.0
2006-07-05 13:20:00,24.86,24.86,24.85,24.86,3300.0,14.0411,14.0411,14.0355,14.0411,3300.0
2006-07-05 13:25:00,24.87,24.88,24.87,24.87,3300.0,14.0468,14.0524,14.0468,14.0468,3300.0
2006-07-05 13:30:00,24.87,24.91,24.86,24.9,8500.0,14.0468,14.0694,14.0411,14.0637,8500.0
2006-07-05 13:35:00,24.91,24.91,24.91,24.91,900.0,14.0694,14.0694,14.0694,14.0694,900.0
2006-07-05 13:40:00,24.91,24.91,24.9,24.9,5800.0,14.0694,14.0694,14.0637,14.0637,5800.0
2006-07-05 13:45:00,24.89,24.89,24.87,24.87,4300.0,14.0581,14.0581,14.0468,14.0468,4300.0
2006-07-05 13:50:00,24.87,24.88,24.87,24.88,1800.0,14.0468,14.0524,14.0468,14.0524,1800.0
2006-07-05 13:55:00,24.88,24.88,24.86,24.88,9100.0,14.0524,14.0524,14.0411,14.0524,9100.0
2006-07-05 14:00:00,24.87,24.88,24.85,24.88,6200.0,14.0468,14.0524,14.0355,14.0524,6200.0
2006-07-05 14:05:00,24.88,24.9,24.87,24.9,6800.0,14.0524,14.0637,14.0468,14.0637,6800.0
2006-07-05 14:10:00,24.89,24.9,24.89,24.9,2500.0,14.0581,14.0637,14.0581,14.0637,2500.0
2006-07-05 14:15:00,24.89,24.9,24.86,24.87,4500.0,14.0581,14.0637,14.0411,14.0468,4500.0
2006-07-05 14:20:00,24.87,24.88,24.86,24.88,7200.0,14.0468,14.0524,14.0411,14.0524,7200.0
2006-07-05 14:25:00,24.88,24.9,24.87,24.9,4400.0,14.0524,14.0637,14.0468,14.0637,4400.0
2006-07-05 14:30:00,24.9,24.9,24.87,24.9,8200.0,14.0637,14.0637,14.0468,14.0637,8200.0
2006-07-05 14:35:00,24.9,24.97,24.87,24.95,16500.0,14.0637,14.1033,14.0468,14.092,16500.0
2006-07-05 14:40:00,24.95,24.96,24.95,24.95,3900.0,14.092,14.0976,14.092,14.092,3900.0
2006-07-05 14:45:00,24.95,24.95,24.93,24.94,5800.0,14.092,14.092,14.0807,14.0863,5800.0
2006-07-05 14:50:00,24.93,24.93,24.91,24.92,6800.0,14.0807,14.0807,14.0694,14.075,6800.0
2006-07-05 14:55:00,24.92,24.92,24.89,24.92,6600.0,14.075,14.075,14.0581,14.075,6600.0
2006-07-05 15:00:00,24.92,24.92,24.91,24.91,3900.0,14.075,14.075,14.0694,14.0694,3900.0
2006-07-05 15:05:00,24.92,24.92,24.89,24.89,4800.0,14.075,14.075,14.0581,14.0581,4800.0
2006-07-05 15:10:00,24.89,24.9,24.86,24.86,10900.0,14.0581,14.0637,14.0411,14.0411,10900.0
2006-07-05 15:15:00,24.87,24.91,24.87,24.91,8800.0,14.0468,14.0694,14.0468,14.0694,8800.0
2006-07-05 15:20:00,24.91,24.91,24.89,24.91,8300.0,14.0694,14.0694,14.0581,14.0694,8300.0
2006-07-05 15:25:00,24.91,24.93,24.9,24.91,16500.0,14.0694,14.0807,14.0637,14.0694,16500.0
2006-07-05 15:30:00,24.91,24.92,24.9,24.9,10600.0,14.0694,14.075,14.0637,14.0637,10600.0
2006-07-05 15:35:00,24.91,24.94,24.9,24.93,14200.0,14.0694,14.0863,14.0637,14.0807,14200.0
2006-07-05 15:40:00,24.94,24.94,24.9,24.9,11200.0,14.0863,14.0863,14.0637,14.0637,11200.0
2006-07-05 15:45:00,24.89,24.97,24.89,24.96,23600.0,14.0581,14.1033,14.0581,14.0976,23600.0
2006-07-05 15:50:00,24.96,24.99,24.92,24.95,16700.0,14.0976,14.1146,14.075,14.092,16700.0
2006-07-05 15:55:00,24.97,24.99,24.95,24.98,31600.0,14.1033,14.1146,14.092,14.1089,31600.0
2006-07-06 09:30:00,24.95,24.97,24.87,24.97,4200.0,14.092,14.1033,14.0468,14.1033,4200.0
2006-07-06 09:35:00,24.92,24.97,24.91,24.91,1900.0,14.075,14.1033,14.0694,14.0694,1900.0
2006-07-06 09:40:00,24.92,24.96,24.87,24.87,6700.0,14.075,14.0976,14.0468,14.0468,6700.0
2006-07-06 09:45:00,24.88,24.88,24.83,24.87,5900.0,14.0524,14.0524,14.0242,14.0468,5900.0
2006-07-06 09:50:00,24.86,24.93,24.86,24.93,3300.0,14.0411,14.0807,14.0411,14.0807,3300.0
2006-07-06 09:55:00,24.9,24.91,24.86,24.88,3300.0,14.0637,14.0694,14.0411,14.0524,3300.0
2006-07-06 10:00:00,24.86,24.92,24.84,24.88,9700.0,14.0411,14.075,14.0298,14.0524,9700.0
2006-07-06 10:05:00,24.89,24.9,24.87,24.89,5000.0,14.0581,14.0637,14.0468,14.0581,5000.0
2006-07-06 10:10:00,24.89,24.9,24.88,24.88,5100.0,14.0581,14.0637,14.0524,14.0524,5100.0
2006-07-06 10:15:00,24.89,24.9,24.88,24.88,3200.0,14.0581,14.0637,14.0524,14.0524,3200.0
2006-07-06 10:20:00,24.88,24.89,24.88,24.89,4600.0,14.0524,14.0581,14.0524,14.0581,4600.0
2006-07-06 10:25:00,24.89,24.93,24.89,24.92,14000.0,14.0581,14.0807,14.0581,14.075,14000.0
2006-07-06 10:30:00,24.92,24.92,24.89,24.91,7000.0,14.075,14.075,14.0581,14.0694,7000.0
2006-07-06 10:35:00,24.92,24.92,24.88,24.92,7100.0,14.075,14.075,14.0524,14.075,7100.0
2006-07-06 10:40:00,24.93,24.94,24.92,24.92,4200.0,14.0807,14.0863,14.075,14.075,4200.0
2006-07-06 10:45:00,24.93,24.95,24.92,24.93,4700.0,14.0807,14.092,14.075,14.0807,4700.0
2006-07-06 10:50:00,24.92,24.92,24.91,24.91,5100.0,14.075,14.075,14.0694,14.0694,5100.0
2006-07-06 10:55:00,24.91,24.94,24.91,24.94,6300.0,14.0694,14.0863,14.0694,14.0863,6300.0
2006-07-06 11:00:00,24.93,24.94,24.93,24.94,2300.0,14.0807,14.0863,14.0807,14.0863,2300.0
2006-07-06 11:05:00,24.93,24.94,24.93,24.93,2800.0,14.0807,14.0863,14.0807,14.0807,2800.0
2006-07-06 11:10:00,24.94,24.99,24.94,24.99,5000.0,14.0863,14.1146,14.0863,14.1146,5000.0
2006-07-06 11:15:00,24.99,24.99,24.98,24.98,4900.0,14.1146,14.1146,14.1089,14.1089,4900.0
2006-07-06 11:20:00,24.98,24.98,24.96,24.97,2600.0,14.1089,14.1089,14.0976,14.1033,2600.0
2006-07-06 11:25:00,24.95,24.97,24.95,24.95,3200.0,14.092,14.1033,14.092,14.092,3200.0
2006-07-06 11:30:00,24.95,24.96,24.95,24.95,1800.0,14.092,14.0976,14.092,14.092,1800.0
2006-07-06 11:35:00,24.95,24.95,24.92,24.92,2900.0,14.092,14.092,14.075,14.075,2900.0
2006-07-06 11:40:00,24.93,24.94,24.93,24.94,5300.0,14.0807,14.0863,14.0807,14.0863,5300.0
2006-07-06 11:45:00,24.94,24.95,24.93,24.93,2900.0,14.0863,14.092,14.0807,14.0807,2900.0
2006-07-06 11:50:00,24.91,24.92,24.89,24.89,3500.0,14.0694,14.075,14.0581,14.0581,3500.0
2006-07-06 11:55:00,24.89,24.89,24.88,24.89,3000.0,14.0581,14.0581,14.0524,14.0581,3000.0
2006-07-06 12:00:00,24.88,24.92,24.88,24.88,10200.0,14.0524,14.075,14.0524,14.0524,10200.0
2006-07-06 12:05:00,24.89,24.91,24.89,24.89,3900.0,14.0581,14.0694,14.0581,14.0581,3900.0
2006-07-06 12:10:00,24.89,24.91,24.87,24.89,10800.0,14.0581,14.0694,14.0468,14.0581,10800.0
2006-07-06 12:15:00,24.89,24.89,24.86,24.87,4200.0,14.0581,14.0581,14.0411,14.0468,4200.0
2006-07-06 12:20:00,24.85,24.86,24.83,24.84,6000.0,14.0355,14.0411,14.0242,14.0298,6000.0
2006-07-06 12:25:00,24.84,24.85,24.84,24.85,1600.0,14.0298,14.0355,14.0298,14.0355,1600.0
2006-07-06 12:30:00,24.85,24.88,24.85,24.88,4900.0,14.0355,14.0524,14.0355,14.0524,4900.0
2006-07-06 12:35:00,24.88,24.88,24.85,24.87,6300.0,14.0524,14.0524,14.0355,14.0468,6300.0
2006-07-06 12:40:00,24.87,24.88,24.87,24.87,3200.0,14.0468,14.0524,14.0468,14.0468,3200.0
2006-07-06 12:45:00,24.87,24.88,24.84,24.84,1200.0,14.0468,14.0524,14.0298,14.0298,1200.0
2006-07-06 12:50:00,24.85,24.86,24.85,24.85,6100.0,14.0355,14.0411,14.0355,14.0355,6100.0
2006-07-06 12:55:00,24.86,24.86,24.82,24.82,5700.0,14.0411,14.0411,14.0185,14.0185,5700.0
2006-07-06 13:00:00,24.83,24.88,24.83,24.88,11200.0,14.0242,14.0524,14.0242,14.0524,11200.0
2006-07-06 13:05:00,24.89,24.95,24.89,24.95,45600.0,14.0581,14.092,14.0581,14.092,45600.0
2006-07-06 13:10:00,24.95,24.99,24.95,24.97,17100.0,14.092,14.1146,14.092,14.1033,17100.0
2006-07-06 13:15:00,24.97,24.98,24.95,24.97,3400.0,14.1033,14.1089,14.092,14.1033,3400.0
2006-07-06 13:20:00,24.97,25.0,24.97,25.0,5200.0,14.1033,14.1202,14.1033,14.1202,5200.0
2006-07-06 13:25:00,24.99,25.05,24.99,25.04,21200.0,14.1146,14.1484,14.1146,14.1428,21200.0
2006-07-06 13:30:00,25.04,25.05,25.04,25.05,5800.0,14.1428,14.1484,14.1428,14.1484,5800.0
2006-07-06 13:35:00,25.05,25.07,25.04,25.07,10000.0,14.1484,14.1597,14.1428,14.1597,10000.0
2006-07-06 13:40:00,25.07,25.11,25.07,25.11,11600.0,14.1597,14.1823,14.1597,14.1823,11600.0
2006-07-06 13:45:00,25.11,25.13,25.11,25.13,5200.0,14.1823,14.1936,14.1823,14.1936,5200.0
2006-07-06 13:50:00,25.13,25.13,25.08,25.08,3100.0,14.1936,14.1936,14.1654,14.1654,3100.0
2006-07-06 13:55:00,25.08,25.09,25.06,25.08,4400.0,14.1654,14.171,14.1541,14.1654,4400.0
2006-07-06 14:00:00,25.07,25.09,25.07,25.07,5200.0,14.1597,14.171,14.1597,14.1597,5200.0
2006-07-06 14:05:00,25.07,25.11,25.07,25.11,10000.0,14.1597,14.1823,14.1597,14.1823,10000.0
2006-07-06 14:10:00,25.1,25.11,25.09,25.1,10600.0,14.1767,14.1823,14.171,14.1767,10600.0
2006-07-06 14:15:00,25.09,25.1,25.08,25.08,2900.0,14.171,14.1767,14.1654,14.1654,2900.0
2006-07-06 14:20:00,25.07,25.12,25.07,25.12,20600.0,14.1597,14.188,14.1597,14.188,20600.0
2006-07-06 14:25:00,25.12,25.13,25.09,25.1,11400.0,14.188,14.1936,14.171,14.1767,11400.0
2006-07-06 14:30:00,25.1,25.13,25.1,25.1,12500.0,14.1767,14.1936,14.1767,14.1767,12500.0
2006-07-06 14:35:00,25.11,25.14,25.09,25.14,11400.0,14.1823,14.1993,14.171,14.1993,11400.0
2006-07-06 14:40:00,25.14,25.14,25.12,25.13,7300.0,14.1993,14.1993,14.188,14.1936,7300.0
2006-07-06 14:45:00,25.11,25.13,25.11,25.12,6500.0,14.1823,14.1936,14.1823,14.188,6500.0
2006-07-06 14:50:00,25.11,25.13,25.1,25.13,4300.0,14.1823,14.1936,14.1767,14.1936,4300.0
2006-07-06 14:55:00,25.13,25.13,25.1,25.12,2100.0,14.1936,14.1936,14.1767,14.188,2100.0
2006-07-06 15:00:00,25.1,25.12,25.08,25.09,9300.0,14.1767,14.188,14.1654,14.171,9300.0
2006-07-06 15:05:00,25.09,25.12,25.08,25.11,14400.0,14.171,14.188,14.1654,14.1823,14400.0
2006-07-06 15:10:00,25.11,25.15,25.1,25.14,12200.0,14.1823,14.2049,14.1767,14.1993,12200.0
2006-07-06 15:15:00,25.13,25.13,25.12,25.13,4000.0,14.1936,14.1936,14.188,14.1936,4000.0
2006-07-06 15:20:00,25.13,25.13,25.1,25.11,4800.0,14.1936,14.1936,14.1767,14.1823,4800.0
2006-07-06 15:25:00,25.11,25.11,25.07,25.07,5100.0,14.1823,14.1823,14.1597,14.1597,5100.0
2006-07-06 15:30:00,25.08,25.13,25.05,25.13,22700.0,14.1654,14.1936,14.1484,14.1936,22700.0
2006-07-06 15:35:00,25.14,25.15,25.12,25.12,7700.0,14.1993,14.2049,14.188,14.188,7700.0
2006-07-06 15:40:00,25.13,25.15,25.13,25.13,11600.0,14.1936,14.2049,14.1936,14.1936,11600.0
2006-07-06 15:45:00,25.13,25.14,25.12,25.12,6100.0,14.1936,14.1993,14.188,14.188,6100.0
2006-07-06 15:50:00,25.11,25.13,25.1,25.11,8100.0,14.1823,14.1936,14.1767,14.1823,8100.0
2006-07-06 15:55:00,25.11,25.14,25.1,25.13,23900.0,14.1823,14.1993,14.1767,14.1936,23900.0
2006-07-07 09:30:00,25.13,25.13,25.01,25.11,6900.0,14.1936,14.1936,14.1259,14.1823,6900.0
2006-07-07 09:35:00,25.11,25.11,25.08,25.1,5500.0,14.1823,14.1823,14.1654,14.1767,5500.0
2006-07-07 09:40:00,25.09,25.12,25.07,25.11,4900.0,14.171,14.188,14.1597,14.1823,4900.0
2006-07-07 09:45:00,25.1,25.15,25.08,25.1,5300.0,14.1767,14.2049,14.1654,14.1767,5300.0
2006-07-07 09:50:00,25.12,25.12,25.08,25.11,6000.0,14.188,14.188,14.1654,14.1823,6000.0
2006-07-07 09:55:00,25.11,25.15,25.1,25.15,4700.0,14.1823,14.2049,14.1767,14.2049,4700.0
2006-07-07 10:00:00,25.15,25.19,25.14,25.17,4800.0,14.2049,14.2275,14.1993,14.2162,4800.0
2006-07-07 10:05:00,25.16,25.18,25.15,25.18,3700.0,14.2106,14.2219,14.2049,14.2219,3700.0
2006-07-07 10:10:00,25.18,25.23,25.18,25.19,13900.0,14.2219,14.2501,14.2219,14.2275,13900.0
2006-07-07 10:15:00,25.19,25.26,25.19,25.26,12300.0,14.2275,14.2671,14.2275,14.2671,12300.0
2006-07-07 10:20:00,25.25,25.27,25.19,25.22,8900.0,14.2614,14.2727,14.2275,14.2445,8900.0
2006-07-07 10:25:00,25.22,25.27,25.22,25.24,5000.0,14.2445,14.2727,14.2445,14.2558,5000.0
2006-07-07 10:30:00,25.23,25.24,25.21,25.21,2700.0,14.2501,14.2558,14.2388,14.2388,2700.0
2006-07-07 10:35:00,25.2,25.21,25.18,25.18,5300.0,14.2332,14.2388,14.2219,14.2219,5300.0
2006-07-07 10:40:00,25.18,25.19,25.18,25.18,1700.0,14.2219,14.2275,14.2219,14.2219,1700.0
2006-07-07 10:45:00,25.18,25.24,25.18,25.23,10500.0,14.2219,14.2558,14.2219,14.2501,10500.0
2006-07-07 10:50:00,25.23,25.24,25.23,25.23,4900.0,14.2501,14.2558,14.2501,14.2501,4900.0
2006-07-07 10:55:00,25.22,25.23,25.18,25.18,7400.0,14.2445,14.2501,14.2219,14.2219,7400.0
2006-07-07 11:00:00,25.17,25.18,25.16,25.17,5000.0,14.2162,14.2219,14.2106,14.2162,5000.0
2006-07-07 11:05:00,25.17,25.23,25.17,25.21,14200.0,14.2162,14.2501,14.2162,14.2388,14200.0
2006-07-07 11:10:00,25.21,25.21,25.16,25.17,6300.0,14.2388,14.2388,14.2106,14.2162,6300.0
2006-07-07 11:15:00,25.17,25.17,25.15,25.17,5700.0,14.2162,14.2162,14.2049,14.2162,5700.0
2006-07-07 11:20:00,25.17,25.17,25.14,25.14,3400.0,14.2162,14.2162,14.1993,14.1993,3400.0
2006-07-07 11:25:00,25.15,25.16,25.14,25.14,4200.0,14.2049,14.2106,14.1993,14.1993,4200.0
2006-07-07 11:30:00,25.13,25.19,25.13,25.19,5700.0,14.1936,14.2275,14.1936,14.2275,5700.0
2006-07-07 11:35:00,25.19,25.19,25.18,25.18,3700.0,14.2275,14.2275,14.2219,14.2219,3700.0
2006-07-07 11:40:00,25.18,25.2,25.18,25.2,14900.0,14.2219,14.2332,14.2219,14.2332,14900.0
2006-07-07 11:45:00,25.2,25.22,25.19,25.22,12200.0,14.2332,14.2445,14.2275,14.2445,12200.0
2006-07-07 11:50:00,25.21,25.23,25.21,25.23,3600.0,14.2388,14.2501,14.2388,14.2501,3600.0
2006-07-07 11:55:00,25.22,25.23,25.22,25.23,2200.0,14.2445,14.2501,14.2445,14.2501,2200.0
2006-07-07 12:00:00,25.23,25.23,25.22,25.23,2600.0,14.2501,14.2501,14.2445,14.2501,2600.0
2006-07-07 12:05:00,25.22,25.23,25.21,25.22,3000.0,14.2445,14.2501,14.2388,14.2445,3000.0
2006-07-07 12:10:00,25.22,25.22,25.21,25.22,2000.0,14.2445,14.2445,14.2388,14.2445,2000.0
2006-07-07 12:15:00,25.22,25.24,25.22,25.24,6900.0,14.2445,14.2558,14.2445,14.2558,6900.0
2006-07-07 12:20:00,25.24,25.27,25.24,25.26,7000.0,14.2558,14.2727,14.2558,14.2671,7000.0
2006-07-07 12:25:00,25.26,25.27,25.23,25.24,6500.0,14.2671,14.2727,14.2501,14.2558,6500.0
2006-07-07 12:30:00,25.24,25.25,25.23,25.25,7800.0,14.2558,14.2614,14.2501,14.2614,7800.0
2006-07-07 12:35:00,25.24,25.25,25.23,25.24,6300.0,14.2558,14.2614,14.2501,14.2558,6300.0
2006-07-07 12:40:00,25.24,25.25,25.22,25.24,6300.0,14.2558,14.2614,14.2445,14.2558,6300.0
2006-07-07 12:45:00,25.25,25.25,25.23,25.24,6200.0,14.2614,14.2614,14.2501,14.2558,6200.0
2006-07-07 12:50:00,25.24,25.25,25.2,25.25,8400.0,14.2558,14.2614,14.2332,14.2614,8400.0
2006-07-07 12:55:00,25.24,25.24,25.21,25.22,6100.0,14.2558,14.2558,14.2388,14.2445,6100.0
2006-07-07 13:00:00,25.23,25.25,25.22,25.22,5600.0,14.2501,14.2614,14.2445,14.2445,5600.0
2006-07-07 13:05:00,25.23,25.25,25.23,25.24,3100.0,14.2501,14.2614,14.2501,14.2558,3100.0
2006-07-07 13:10:00,25.23,25.24,25.21,25.21,12300.0,14.2501,14.2558,14.2388,14.2388,12300.0
2006-07-07 13:15:00,25.21,25.22,25.16,25.16,2900.0,14.2388,14.2445,14.2106,14.2106,2900.0
2006-07-07 13:20:00,25.16,25.19,25.16,25.18,6000.0,14.2106,14.2275,14.2106,14.2219,6000.0
2006-07-07 13:25:00,25.19,25.2,25.19,25.2,2800.0,14.2275,14.2332,14.2275,14.2332,2800.0
2006-07-07 13:30:00,25.2,25.22,25.19,25.19,4800.0,14.2332,14.2445,14.2275,14.2275,4800.0
2006-07-07 13:35:00,25.19,25.2,25.19,25.2,3400.0,14.2275,14.2332,14.2275,14.2332,3400.0
2006-07-07 13:40:00,25.19,25.2,25.19,25.2,1700.0,14.2275,14.2332,14.2275,14.2332,1700.0
2006-07-07 13:45:00,25.19,25.2,25.19,25.2,1500.0,14.2275,14.2332,14.2275,14.2332,1500.0
2006-07-07 13:50:00,25.19,25.2,25.18,25.18,3700.0,14.2275,14.2332,14.2219,14.2219,3700.0
2006-07-07 13:55:00,25.17,25.19,25.17,25.19,4800.0,14.2162,14.2275,14.2162,14.2275,4800.0
2006-07-07 14:00:00,25.18,25.22,25.18,25.22,4900.0,14.2219,14.2445,14.2219,14.2445,4900.0
2006-07-07 14:05:00,25.21,25.21,25.2,25.2,1600.0,14.2388,14.2388,14.2332,14.2332,1600.0
2006-07-07 14:10:00,25.2,25.21,25.19,25.21,2300.0,14.2332,14.2388,14.2275,14.2388,2300.0
2006-07-07 14:15:00,25.19,25.2,25.17,25.17,4700.0,14.2275,14.2332,14.2162,14.2162,4700.0
2006-07-07 14:20:00,25.17,25.18,25.16,25.17,3900.0,14.2162,14.2219,14.2106,14.2162,3900.0
2006-07-07 14:25:00,25.16,25.17,25.15,25.16,3600.0,14.2106,14.2162,14.2049,14.2106,3600.0
2006-07-07 14:30:00,25.15,25.16,25.12,25.13,3100.0,14.2049,14.2106,14.188,14.1936,3100.0
2006-07-07 14:35:00,25.11,25.13,25.1,25.12,10600.0,14.1823,14.1936,14.1767,14.188,10600.0
2006-07-07 14:40:00,25.12,25.13,25.08,25.09,12300.0,14.188,14.1936,14.1654,14.171,12300.0
2006-07-07 14:45:00,25.09,25.11,25.07,25.11,9100.0,14.171,14.1823,14.1597,14.1823,9100.0
2006-07-07 14:50:00,25.11,25.13,25.11,25.12,3200.0,14.1823,14.1936,14.1823,14.188,3200.0
2006-07-07 14:55:00,25.12,25.12,25.08,25.11,11000.0,14.188,14.188,14.1654,14.1823,11000.0
2006-07-07 15:00:00,25.1,25.13,25.07,25.11,8500.0,14.1767,14.1936,14.1597,14.1823,8500.0
2006-07-07 15:05:00,25.12,25.12,25.1,25.12,5500.0,14.188,14.188,14.1767,14.188,5500.0
2006-07-07 15:10:00,25.12,25.12,25.1,25.11,7100.0,14.188,14.188,14.1767,14.1823,7100.0
2006-07-07 15:15:00,25.11,25.17,25.11,25.16,14200.0,14.1823,14.2162,14.1823,14.2106,14200.0
2006-07-07 15:20:00,25.15,25.19,25.13,25.19,13200.0,14.2049,14.2275,14.1936,14.2275,13200.0
2006-07-07 15:25:00,25.19,25.19,25.15,25.16,5200.0,14.2275,14.2275,14.2049,14.2106,5200.0
2006-07-07 15:30:00,25.16,25.18,25.16,25.18,9000.0,14.2106,14.2219,14.2106,14.2219,9000.0
2006-07-07 15:35:00,25.19,25.19,25.15,25.16,5100.0,14.2275,14.2275,14.2049,14.2106,5100.0
2006-07-07 15:40:00,25.16,25.18,25.14,25.15,13200.0,14.2106,14.2219,14.1993,14.2049,13200.0
2006-07-07 15:45:00,25.15,25.16,25.15,25.16,6300.0,14.2049,14.2106,14.2049,14.2106,6300.0
2006-07-07 15:50:00,25.16,25.16,25.13,25.13,8800.0,14.2106,14.2106,14.1936,14.1936,8800.0
2006-07-07 15:55:00,25.13,25.17,25.13,25.17,16300.0,14.1936,14.2162,14.1936,14.2162,16300.0
2006-07-10 09:30:00,25.23,25.25,25.18,25.21,10800.0,14.2501,14.2614,14.2219,14.2388,10800.0
2006-07-10 09:35:00,25.23,25.28,25.22,25.28,7200.0,14.2501,14.2784,14.2445,14.2784,7200.0
2006-07-10 09:40:00,25.28,25.33,25.26,25.29,2900.0,14.2784,14.3066,14.2671,14.284,2900.0
2006-07-10 09:45:00,25.26,25.3,25.25,25.3,5600.0,14.2671,14.2896,14.2614,14.2896,5600.0
2006-07-10 09:50:00,25.27,25.29,25.27,25.28,3900.0,14.2727,14.284,14.2727,14.2784,3900.0
2006-07-10 09:55:00,25.27,25.29,25.25,25.29,4900.0,14.2727,14.284,14.2614,14.284,4900.0
2006-07-10 10:00:00,25.3,25.31,25.27,25.31,2700.0,14.2896,14.2953,14.2727,14.2953,2700.0
2006-07-10 10:05:00,25.3,25.33,25.3,25.33,800.0,14.2896,14.3066,14.2896,14.3066,800.0
2006-07-10 10:10:00,25.34,25.37,25.33,25.33,3500.0,14.3122,14.3292,14.3066,14.3066,3500.0
2006-07-10 10:15:00,25.34,25.35,25.33,25.33,2400.0,14.3122,14.3179,14.3066,14.3066,2400.0
2006-07-10 10:20:00,25.31,25.32,25.29,25.29,4000.0,14.2953,14.3009,14.284,14.284,4000.0
2006-07-10 10:25:00,25.29,25.29,25.26,25.28,3200.0,14.284,14.284,14.2671,14.2784,3200.0
2006-07-10 10:30:00,25.28,25.29,25.23,25.23,8300.0,14.2784,14.284,14.2501,14.2501,8300.0
2006-07-10 10:35:00,25.23,25.26,25.23,25.26,4200.0,14.2501,14.2671,14.2501,14.2671,4200.0
2006-07-10 10:40:00,25.27,25.28,25.25,25.28,3200.0,14.2727,14.2784,14.2614,14.2784,3200.0
2006-07-10 10:45:00,25.28,25.28,25.27,25.28,4300.0,14.2784,14.2784,14.2727,14.2784,4300.0
2006-07-10 10:50:00,25.28,25.34,25.28,25.34,8500.0,14.2784,14.3122,14.2784,14.3122,8500.0
2006-07-10 10:55:00,25.32,25.32,25.26,25.26,14600.0,14.3009,14.3009,14.2671,14.2671,14600.0
2006-07-10 11:00:00,25.27,25.27,25.25,25.25,8800.0,14.2727,14.2727,14.2614,14.2614,8800.0
2006-07-10 11:05:00,25.24,25.25,25.24,25.25,10500.0,14.2558,14.2614,14.2558,14.2614,10500.0
2006-07-10 11:10:00,25.26,25.26,25.26,25.26,2500.0,14.2671,14.2671,14.2671,14.2671,2500.0
2006-07-10 11:15:00,25.26,25.26,25.26,25.26,4000.0,14.2671,14.2671,14.2671,14.2671,4000.0
2006-07-10 11:20:00,25.26,25.26,25.24,25.25,5200.0,14.2671,14.2671,14.2558,14.2614,5200.0
2006-07-10 11:25:00,25.24,25.25,25.22,25.24,8400.0,14.2558,14.2614,14.2445,14.2558,8400.0
2006-07-10 11:30:00,25.22,25.25,25.22,25.25,6300.0,14.2445,14.2614,14.2445,14.2614,6300.0
2006-07-10 11:35:00,25.25,25.25,25.21,25.25,15400.0,14.2614,14.2614,14.2388,14.2614,15400.0
2006-07-10 11:40:00,25.25,25.25,25.23,25.24,11200.0,14.2614,14.2614,14.2501,14.2558,11200.0
2006-07-10 11:45:00,25.23,25.26,25.23,25.26,4000.0,14.2501,14.2671,14.2501,14.2671,4000.0
2006-07-10 11:50:00,25.26,25.27,25.26,25.27,1100.0,14.2671,14.2727,14.2671,14.2727,1100.0
2006-07-10 11:55:00,25.27,25.27,25.27,25.27,800.0,14.2727,14.2727,14.2727,14.2727,800.0
2006-07-10 12:00:00,25.27,25.27,25.23,25.24,11300.0,14.2727,14.2727,14.2501,14.2558,11300.0
2006-07-10 12:05:00,25.22,25.24,25.21,25.23,4600.0,14.2445,14.2558,14.2388,14.2501,4600.0
2006-07-10 12:10:00,25.23,25.24,25.21,25.23,4200.0,14.2501,14.2558,14.2388,14.2501,4200.0
2006-07-10 12:15:00,25.23,25.25,25.23,25.24,22700.0,14.2501,14.2614,14.2501,14.2558,22700.0
2006-07-10 12:20:00,25.25,25.27,25.23,25.24,11600.0,14.2614,14.2727,14.2501,14.2558,11600.0
2006-07-10 12:25:00,25.23,25.24,25.23,25.24,900.0,14.2501,14.2558,14.2501,14.2558,900.0
2006-07-10 12:30:00,25.24,25.24,25.23,25.23,1200.0,14.2558,14.2558,14.2501,14.2501,1200.0
2006-07-10 12:35:00,25.24,25.24,25.21,25.21,1000.0,14.2558,14.2558,14.2388,14.2388,1000.0
2006-07-10 12:40:00,25.22,25.22,25.19,25.2,7100.0,14.2445,14.2445,14.2275,14.2332,7100.0
2006-07-10 12:45:00,25.2,25.2,25.16,25.16,8000.0,14.2332,14.2332,14.2106,14.2106,8000.0
2006-07-10 12:50:00,25.16,25.17,25.15,25.16,4300.0,14.2106,14.2162,14.2049,14.2106,4300.0
2006-07-10 12:55:00,25.15,25.16,25.15,25.15,1400.0,14.2049,14.2106,14.2049,14.2049,1400.0
2006-07-10 13:00:00,25.15,25.15,25.14,25.14,1000.0,14.2049,14.2049,14.1993,14.1993,1000.0
2006-07-10 13:05:00,25.14,25.15,25.13,25.13,3400.0,14.1993,14.2049,14.1936,14.1936,3400.0
2006-07-10 13:10:00,25.13,25.15,25.1,25.14,8400.0,14.1936,14.2049,14.1767,14.1993,8400.0
2006-07-10 13:15:00,25.14,25.16,25.13,25.16,8000.0,14.1993,14.2106,14.1936,14.2106,8000.0
2006-07-10 13:20:00,25.14,25.17,25.14,25.17,1800.0,14.1993,14.2162,14.1993,14.2162,1800.0
2006-07-10 13:25:00,25.16,25.17,25.13,25.15,5300.0,14.2106,14.2162,14.1936,14.2049,5300.0
2006-07-10 13:30:00,25.16,25.16,25.11,25.13,2500.0,14.2106,14.2106,14.1823,14.1936,2500.0
2006-07-10 13:35:00,25.12,25.14,25.11,25.11,5200.0,14.188,14.1993,14.1823,14.1823,5200.0
2006-07-10 13:40:00,25.13,25.16,25.13,25.15,2100.0,14.1936,14.2106,14.1936,14.2049,2100.0
2006-07-10 13:45:00,25.16,25.2,25.15,25.18,10200.0,14.2106,14.2332,14.2049,14.2219,10200.0
2006-07-10 13:50:00,25.18,25.19,25.17,25.17,1500.0,14.2219,14.2275,14.2162,14.2162,1500.0
2006-07-10 13:55:00,25.17,25.17,25.16,25.16,800.0,14.2162,14.2162,14.2106,14.2106,800.0
2006-07-10 14:00:00,25.15,25.15,25.12,25.13,5000.0,14.2049,14.2049,14.188,14.1936,5000.0
2006-07-10 14:05:00,25.13,25.14,25.11,25.11,3000.0,14.1936,14.1993,14.1823,14.1823,3000.0
2006-07-10 14:10:00,25.12,25.12,25.12,25.12,1300.0,14.188,14.188,14.188,14.188,1300.0
2006-07-10 14:15:00,25.12,25.12,25.12,25.12,1500.0,14.188,14.188,14.188,14.188,1500.0
2006-07-10 14:20:00,25.12,25.12,25.1,25.11,2500.0,14.188,14.188,14.1767,14.1823,2500.0
2006-07-10 14:25:00,25.11,25.12,25.09,25.11,2600.0,14.1823,14.188,14.171,14.1823,2600.0
2006-07-10 14:30:00,25.09,25.09,25.07,25.09,3500.0,14.171,14.171,14.1597,14.171,3500.0
2006-07-10 14:35:00,25.08,25.1,25.07,25.1,3400.0,14.1654,14.1767,14.1597,14.1767,3400.0
2006-07-10 14:40:00,25.1,25.1,25.08,25.08,1500.0,14.1767,14.1767,14.1654,14.1654,1500.0
2006-07-10 14:45:00,25.09,25.1,25.08,25.09,4800.0,14.171,14.1767,14.1654,14.171,4800.0
2006-07-10 14:50:00,25.09,25.12,25.09,25.12,2300.0,14.171,14.188,14.171,14.188,2300.0
2006-07-10 14:55:00,25.11,25.12,25.11,25.12,2900.0,14.1823,14.188,14.1823,14.188,2900.0
2006-07-10 15:00:00,25.12,25.15,25.11,25.14,3200.0,14.188,14.2049,14.1823,14.1993,3200.0
2006-07-10 15:05:00,25.13,25.15,25.13,25.15,3800.0,14.1936,14.2049,14.1936,14.2049,3800.0
2006-07-10 15:10:00,25.15,25.18,25.14,25.18,4300.0,14.2049,14.2219,14.1993,14.2219,4300.0
2006-07-10 15:15:00,25.17,25.18,25.16,25.17,4600.0,14.2162,14.2219,14.2106,14.2162,4600.0
2006-07-10 15:20:00,25.16,25.17,25.16,25.17,2000.0,14.2106,14.2162,14.2106,14.2162,2000.0
2006-07-10 15:25:00,25.17,25.17,25.14,25.15,12000.0,14.2162,14.2162,14.1993,14.2049,12000.0
2006-07-10 15:30:00,25.13,25.14,25.11,25.12,2600.0,14.1936,14.1993,14.1823,14.188,2600.0
2006-07-10 15:35:00,25.11,25.12,25.11,25.11,2500.0,14.1823,14.188,14.1823,14.1823,2500.0
2006-07-10 15:40:00,25.11,25.11,25.1,25.11,4400.0,14.1823,14.1823,14.1767,14.1823,4400.0
2006-07-10 15:45:00,25.11,25.11,25.1,25.11,5500.0,14.1823,14.1823,14.1767,14.1823,5500.0
2006-07-10 15:50:00,25.1,25.11,25.1,25.11,8600.0,14.1767,14.1823,14.1767,14.1823,8600.0
2006-07-10 15:55:00,25.1,25.12,25.09,25.1,17900.0,14.1767,14.188,14.171,14.1767,17900.0
2006-07-11 09:30:00,25.03,25.06,24.98,25.02,14500.0,14.1372,14.1541,14.1089,14.1315,14500.0
2006-07-11 09:35:00,25.02,25.02,24.97,25.0,700.0,14.1315,14.1315,14.1033,14.1202,700.0
2006-07-11 09:40:00,24.95,24.95,24.94,24.94,1500.0,14.092,14.092,14.0863,14.0863,1500.0
2006-07-11 09:45:00,24.95,24.97,24.94,24.94,4800.0,14.092,14.1033,14.0863,14.0863,4800.0
2006-07-11 09:50:00,24.94,24.97,24.92,24.95,7000.0,14.0863,14.1033,14.075,14.092,7000.0
2006-07-11 09:55:00,24.95,24.97,24.95,24.95,1800.0,14.092,14.1033,14.092,14.092,1800.0
2006-07-11 10:00:00,24.95,24.95,24.92,24.94,2500.0,14.092,14.092,14.075,14.0863,2500.0
2006-07-11 10:05:00,24.94,24.95,24.91,24.92,3400.0,14.0863,14.092,14.0694,14.075,3400.0
2006-07-11 10:10:00,24.92,24.93,24.91,24.91,1800.0,14.075,14.0807,14.0694,14.0694,1800.0
2006-07-11 10:15:00,24.91,24.96,24.91,24.96,2800.0,14.0694,14.0976,14.0694,14.0976,2800.0
2006-07-11 10:20:00,24.96,25.02,24.96,25.02,5000.0,14.0976,14.1315,14.0976,14.1315,5000.0
2006-07-11 10:25:00,25.0,25.02,25.0,25.02,500.0,14.1202,14.1315,14.1202,14.1315,500.0
2006-07-11 10:30:00,25.01,25.02,24.93,24.93,5200.0,14.1259,14.1315,14.0807,14.0807,5200.0
2006-07-11 10:35:00,24.94,24.97,24.94,24.95,2200.0,14.0863,14.1033,14.0863,14.092,2200.0
2006-07-11 10:40:00,24.95,24.95,24.94,24.94,1600.0,14.092,14.092,14.0863,14.0863,1600.0
2006-07-11 10:45:00,24.92,24.93,24.92,24.93,900.0,14.075,14.0807,14.075,14.0807,900.0
2006-07-11 10:50:00,24.92,24.92,24.91,24.92,1300.0,14.075,14.075,14.0694,14.075,1300.0
2006-07-11 10:55:00,24.92,24.94,24.9,24.93,12600.0,14.075,14.0863,14.0637,14.0807,12600.0
2006-07-11 11:00:00,24.91,24.94,24.91,24.94,1000.0,14.0694,14.0863,14.0694,14.0863,1000.0
2006-07-11 11:05:00,24.94,24.95,24.94,24.95,4000.0,14.0863,14.092,14.0863,14.092,4000.0
2006-07-11 11:10:00,24.95,24.97,24.95,24.95,3900.0,14.092,14.1033,14.092,14.092,3900.0
2006-07-11 11:15:00,24.95,24.97,24.95,24.97,2600.0,14.092,14.1033,14.092,14.1033,2600.0
2006-07-11 11:20:00,24.97,24.97,24.95,24.96,9800.0,14.1033,14.1033,14.092,14.0976,9800.0
2006-07-11 11:25:00,24.96,24.97,24.96,24.96,1800.0,14.0976,14.1033,14.0976,14.0976,1800.0
2006-07-11 11:30:00,24.97,24.97,24.95,24.95,1900.0,14.1033,14.1033,14.092,14.092,1900.0
2006-07-11 11:35:00,24.95,24.96,24.95,24.95,5200.0,14.092,14.0976,14.092,14.092,5200.0
2006-07-11 11:40:00,24.95,24.97,24.95,24.96,5300.0,14.092,14.1033,14.092,14.0976,5300.0
2006-07-11 11:45:00,24.96,24.98,24.96,24.98,1600.0,14.0976,14.1089,14.0976,14.1089,1600.0
2006-07-11 11:50:00,24.96,24.97,24.96,24.97,5300.0,14.0976,14.1033,14.0976,14.1033,5300.0
2006-07-11 11:55:00,24.97,24.97,24.95,24.95,5100.0,14.1033,14.1033,14.092,14.092,5100.0
2006-07-11 12:00:00,24.97,24.97,24.97,24.97,200.0,14.1033,14.1033,14.1033,14.1033,200.0
2006-07-11 12:05:00,24.95,24.95,24.93,24.94,5800.0,14.092,14.092,14.0807,14.0863,5800.0
2006-07-11 12:10:00,24.94,24.95,24.94,24.95,1500.0,14.0863,14.092,14.0863,14.092,1500.0
2006-07-11 12:15:00,24.96,24.96,24.95,24.96,1100.0,14.0976,14.0976,14.092,14.0976,1100.0
2006-07-11 12:20:00,24.96,24.96,24.96,24.96,3100.0,14.0976,14.0976,14.0976,14.0976,3100.0
2006-07-11 12:25:00,24.95,24.95,24.95,24.95,100.0,14.092,14.092,14.092,14.092,100.0
2006-07-11 12:30:00,24.96,24.96,24.93,24.95,2900.0,14.0976,14.0976,14.0807,14.092,2900.0
2006-07-11 12:35:00,24.94,24.95,24.94,24.95,4500.0,14.0863,14.092,14.0863,14.092,4500.0
2006-07-11 12:40:00,24.95,24.95,24.93,24.94,1600.0,14.092,14.092,14.0807,14.0863,1600.0
2006-07-11 12:45:00,24.92,24.94,24.92,24.94,200.0,14.075,14.0863,14.075,14.0863,200.0
2006-07-11 12:50:00,24.93,24.93,24.93,24.93,900.0,14.0807,14.0807,14.0807,14.0807,900.0
2006-07-11 12:55:00,24.92,24.94,24.92,24.92,3400.0,14.075,14.0863,14.075,14.075,3400.0
2006-07-11 13:00:00,24.92,24.92,24.91,24.91,2700.0,14.075,14.075,14.0694,14.0694,2700.0
2006-07-11 13:05:00,24.91,24.92,24.91,24.92,900.0,14.0694,14.075,14.0694,14.075,900.0
2006-07-11 13:10:00,24.91,24.92,24.9,24.91,9000.0,14.0694,14.075,14.0637,14.0694,9000.0
2006-07-11 13:15:00,24.91,24.92,24.91,24.92,3600.0,14.0694,14.075,14.0694,14.075,3600.0
2006-07-11 13:20:00,24.92,24.92,24.92,24.92,600.0,14.075,14.075,14.075,14.075,600.0
2006-07-11 13:25:00,24.92,24.92,24.91,24.91,1800.0,14.075,14.075,14.0694,14.0694,1800.0
2006-07-11 13:30:00,24.91,24.94,24.9,24.93,10300.0,14.0694,14.0863,14.0637,14.0807,10300.0
2006-07-11 13:35:00,24.93,24.93,24.91,24.91,4500.0,14.0807,14.0807,14.0694,14.0694,4500.0
2006-07-11 13:40:00,24.9,24.9,24.9,24.9,500.0,14.0637,14.0637,14.0637,14.0637,500.0
2006-07-11 13:45:00,24.91,24.92,24.91,24.92,7200.0,14.0694,14.075,14.0694,14.075,7200.0
2006-07-11 13:50:00,24.93,24.97,24.93,24.97,2900.0,14.0807,14.1033,14.0807,14.1033,2900.0
2006-07-11 13:55:00,24.95,24.99,24.94,24.99,12000.0,14.092,14.1146,14.0863,14.1146,12000.0
2006-07-11 14:00:00,24.98,24.99,24.98,24.99,1100.0,14.1089,14.1146,14.1089,14.1146,1100.0
2006-07-11 14:05:00,24.99,25.0,24.98,25.0,2400.0,14.1146,14.1202,14.1089,14.1202,2400.0
2006-07-11 14:10:00,25.0,25.02,25.0,25.02,3600.0,14.1202,14.1315,14.1202,14.1315,3600.0
2006-07-11 14:15:00,25.02,25.04,25.01,25.03,7100.0,14.1315,14.1428,14.1259,14.1372,7100.0
2006-07-11 14:20:00,25.02,25.02,25.01,25.02,2800.0,14.1315,14.1315,14.1259,14.1315,2800.0
2006-07-11 14:25:00,25.03,25.04,25.03,25.03,3100.0,14.1372,14.1428,14.1372,14.1372,3100.0
2006-07-11 14:30:00,25.04,25.04,25.0,25.02,13300.0,14.1428,14.1428,14.1202,14.1315,13300.0
2006-07-11 14:35:00,25.03,25.03,24.99,24.99,2400.0,14.1372,14.1372,14.1146,14.1146,2400.0
2006-07-11 14:40:00,25.01,25.03,24.99,25.0,12200.0,14.1259,14.1372,14.1146,14.1202,12200.0
2006-07-11 14:45:00,25.0,25.01,24.98,25.0,6300.0,14.1202,14.1259,14.1089,14.1202,6300.0
2006-07-11 14:50:00,25.01,25.01,24.99,24.99,1800.0,14.1259,14.1259,14.1146,14.1146,1800.0
2006-07-11 14:55:00,24.99,24.99,24.99,24.99,1600.0,14.1146,14.1146,14.1146,14.1146,1600.0
2006-07-11 15:00:00,24.99,24.99,24.99,24.99,2600.0,14.1146,14.1146,14.1146,14.1146,2600.0
2006-07-11 15:05:00,24.99,25.01,24.98,25.01,9100.0,14.1146,14.1259,14.1089,14.1259,9100.0
2006-07-11 15:10:00,25.01,25.03,25.01,25.01,6600.0,14.1259,14.1372,14.1259,14.1259,6600.0
2006-07-11 15:15:00,25.03,25.06,25.03,25.04,11500.0,14.1372,14.1541,14.1372,14.1428,11500.0
2006-07-11 15:20:00,25.02,25.05,25.02,25.05,9100.0,14.1315,14.1484,14.1315,14.1484,9100.0
2006-07-11 15:25:00,25.05,25.05,25.04,25.04,2300.0,14.1484,14.1484,14.1428,14.1428,2300.0
2006-07-11 15:30:00,25.03,25.04,25.03,25.04,1400.0,14.1372,14.1428,14.1372,14.1428,1400.0
2006-07-11 15:35:00,25.04,25.09,25.02,25.08,16000.0,14.1428,14.171,14.1315,14.1654,16000.0
2006-07-11 15:40:00,25.07,25.07,25.03,25.03,3500.0,14.1597,14.1597,14.1372,14.1372,3500.0
2006-07-11 15:45:00,25.02,25.04,25.02,25.03,3300.0,14.1315,14.1428,14.1315,14.1372,3300.0
2006-07-11 15:50:00,25.02,25.04,25.02,25.04,6400.0,14.1315,14.1428,14.1315,14.1428,6400.0
2006-07-11 15:55:00,25.04,25.05,25.03,25.05,13400.0,14.1428,14.1484,14.1372,14.1484,13400.0
2006-07-12 09:30:00,25.0,25.06,24.97,25.06,8600.0,14.1202,14.1541,14.1033,14.1541,8600.0
2006-07-12 09:35:00,25.05,25.14,25.05,25.08,1600.0,14.1484,14.1993,14.1484,14.1654,1600.0
2006-07-12 09:40:00,25.08,25.08,24.99,25.05,4300.0,14.1654,14.1654,14.1146,14.1484,4300.0
2006-07-12 09:45:00,25.05,25.06,25.04,25.05,1300.0,14.1484,14.1541,14.1428,14.1484,1300.0
2006-07-12 09:50:00,25.03,25.06,25.02,25.05,4700.0,14.1372,14.1541,14.1315,14.1484,4700.0
2006-07-12 09:55:00,25.04,25.08,25.04,25.05,3500.0,14.1428,14.1654,14.1428,14.1484,3500.0
2006-07-12 10:00:00,25.06,25.08,25.04,25.08,2200.0,14.1541,14.1654,14.1428,14.1654,2200.0
2006-07-12 10:05:00,25.07,25.07,25.06,25.07,1700.0,14.1597,14.1597,14.1541,14.1597,1700.0
2006-07-12 10:10:00,25.07,25.08,25.05,25.08,5500.0,14.1597,14.1654,14.1484,14.1654,5500.0
2006-07-12 10:15:00,25.07,25.07,25.04,25.05,3800.0,14.1597,14.1597,14.1428,14.1484,3800.0
2006-07-12 10:20:00,25.05,25.05,25.04,25.04,700.0,14.1484,14.1484,14.1428,14.1428,700.0
2006-07-12 10:25:00,25.05,25.05,25.05,25.05,1000.0,14.1484,14.1484,14.1484,14.1484,1000.0
2006-07-12 10:30:00,25.01,25.02,24.99,25.01,4100.0,14.1259,14.1315,14.1146,14.1259,4100.0
2006-07-12 10:35:00,25.02,25.02,24.97,24.99,1700.0,14.1315,14.1315,14.1033,14.1146,1700.0
2006-07-12 10:40:00,24.98,25.03,24.98,25.0,3100.0,14.1089,14.1372,14.1089,14.1202,3100.0
2006-07-12 10:45:00,25.01,25.03,25.01,25.02,3200.0,14.1259,14.1372,14.1259,14.1315,3200.0
2006-07-12 10:50:00,25.01,25.01,24.98,24.98,3000.0,14.1259,14.1259,14.1089,14.1089,3000.0
2006-07-12 10:55:00,24.99,24.99,24.97,24.99,3000.0,14.1146,14.1146,14.1033,14.1146,3000.0
2006-07-12 11:00:00,24.99,25.0,24.97,25.0,4100.0,14.1146,14.1202,14.1033,14.1202,4100.0
2006-07-12 11:05:00,25.0,25.01,25.0,25.0,3800.0,14.1202,14.1259,14.1202,14.1202,3800.0
2006-07-12 11:10:00,25.01,25.04,24.99,25.04,5000.0,14.1259,14.1428,14.1146,14.1428,5000.0
2006-07-12 11:15:00,25.05,25.08,25.05,25.07,8800.0,14.1484,14.1654,14.1484,14.1597,8800.0
2006-07-12 11:20:00,25.07,25.07,25.02,25.02,10300.0,14.1597,14.1597,14.1315,14.1315,10300.0
2006-07-12 11:25:00,25.03,25.05,25.01,25.05,6200.0,14.1372,14.1484,14.1259,14.1484,6200.0
2006-07-12 11:30:00,25.03,25.08,25.03,25.08,6100.0,14.1372,14.1654,14.1372,14.1654,6100.0
2006-07-12 11:35:00,25.08,25.12,25.08,25.1,5000.0,14.1654,14.188,14.1654,14.1767,5000.0
2006-07-12 11:40:00,25.1,25.11,25.1,25.1,6600.0,14.1767,14.1823,14.1767,14.1767,6600.0
2006-07-12 11:45:00,25.11,25.13,25.11,25.11,5300.0,14.1823,14.1936,14.1823,14.1823,5300.0
2006-07-12 11:50:00,25.11,25.16,25.11,25.16,11900.0,14.1823,14.2106,14.1823,14.2106,11900.0
2006-07-12 11:55:00,25.15,25.15,25.14,25.15,2100.0,14.2049,14.2049,14.1993,14.2049,2100.0
2006-07-12 12:00:00,25.15,25.16,25.15,25.16,2000.0,14.2049,14.2106,14.2049,14.2106,2000.0
2006-07-12 12:05:00,25.16,25.17,25.16,25.16,4600.0,14.2106,14.2162,14.2106,14.2106,4600.0
2006-07-12 12:10:00,25.16,25.16,25.15,25.15,1500.0,14.2106,14.2106,14.2049,14.2049,1500.0
2006-07-12 12:15:00,25.15,25.15,25.12,25.12,3700.0,14.2049,14.2049,14.188,14.188,3700.0
2006-07-12 12:20:00,25.12,25.12,25.11,25.12,3900.0,14.188,14.188,14.1823,14.188,3900.0
2006-07-12 12:25:00,25.13,25.13,25.12,25.13,5500.0,14.1936,14.1936,14.188,14.1936,5500.0
2006-07-12 12:30:00,25.13,25.15,25.13,25.15,4300.0,14.1936,14.2049,14.1936,14.2049,4300.0
2006-07-12 12:35:00,25.15,25.2,25.15,25.19,8800.0,14.2049,14.2332,14.2049,14.2275,8800.0
2006-07-12 12:40:00,25.2,25.25,25.18,25.18,30300.0,14.2332,14.2614,14.2219,14.2219,30300.0
2006-07-12 12:45:00,25.19,25.19,25.17,25.19,4800.0,14.2275,14.2275,14.2162,14.2275,4800.0
2006-07-12 12:50:00,25.2,25.2,25.19,25.19,1400.0,14.2332,14.2332,14.2275,14.2275,1400.0
2006-07-12 12:55:00,25.2,25.2,25.2,25.2,1500.0,14.2332,14.2332,14.2332,14.2332,1500.0
2006-07-12 13:00:00,25.2,25.23,25.2,25.2,10900.0,14.2332,14.2501,14.2332,14.2332,10900.0
2006-07-12 13:05:00,25.19,25.21,25.17,25.19,12900.0,14.2275,14.2388,14.2162,14.2275,12900.0
2006-07-12 13:10:00,25.17,25.21,25.16,25.2,10900.0,14.2162,14.2388,14.2106,14.2332,10900.0
2006-07-12 13:15:00,25.18,25.23,25.18,25.22,15500.0,14.2219,14.2501,14.2219,14.2445,15500.0
2006-07-12 13:20:00,25.22,25.23,25.2,25.22,18000.0,14.2445,14.2501,14.2332,14.2445,18000.0
2006-07-12 13:25:00,25.23,25.24,25.22,25.22,5000.0,14.2501,14.2558,14.2445,14.2445,5000.0
2006-07-12 13:30:00,25.22,25.22,25.21,25.22,6000.0,14.2445,14.2445,14.2388,14.2445,6000.0
2006-07-12 13:35:00,25.22,25.22,25.21,25.21,3200.0,14.2445,14.2445,14.2388,14.2388,3200.0
2006-07-12 13:40:00,25.22,25.22,25.22,25.22,1000.0,14.2445,14.2445,14.2445,14.2445,1000.0
2006-07-12 13:45:00,25.22,25.26,25.21,25.24,26500.0,14.2445,14.2671,14.2388,14.2558,26500.0
2006-07-12 13:50:00,25.24,25.25,25.21,25.21,19400.0,14.2558,14.2614,14.2388,14.2388,19400.0
2006-07-12 13:55:00,25.22,25.27,25.21,25.22,58800.0,14.2445,14.2727,14.2388,14.2445,58800.0
2006-07-12 14:00:00,25.21,25.22,25.21,25.21,10100.0,14.2388,14.2445,14.2388,14.2388,10100.0
2006-07-12 14:05:00,25.21,25.25,25.21,25.23,28200.0,14.2388,14.2614,14.2388,14.2501,28200.0
2006-07-12 14:10:00,25.24,25.25,25.23,25.24,6100.0,14.2558,14.2614,14.2501,14.2558,6100.0
2006-07-12 14:15:00,25.24,25.27,25.24,25.26,8400.0,14.2558,14.2727,14.2558,14.2671,8400.0
2006-07-12 14:20:00,25.24,25.25,25.22,25.22,5300.0,14.2558,14.2614,14.2445,14.2445,5300.0
2006-07-12 14:25:00,25.23,25.24,25.22,25.22,4100.0,14.2501,14.2558,14.2445,14.2445,4100.0
2006-07-12 14:30:00,25.23,25.25,25.21,25.21,3500.0,14.2501,14.2614,14.2388,14.2388,3500.0
2006-07-12 14:35:00,25.22,25.24,25.21,25.24,9400.0,14.2445,14.2558,14.2388,14.2558,9400.0
2006-07-12 14:40:00,25.24,25.24,25.21,25.22,9300.0,14.2558,14.2558,14.2388,14.2445,9300.0
2006-07-12 14:45:00,25.22,25.23,25.21,25.21,5100.0,14.2445,14.2501,14.2388,14.2388,5100.0
2006-07-12 14:50:00,25.21,25.24,25.21,25.24,25400.0,14.2388,14.2558,14.2388,14.2558,25400.0
2006-07-12 14:55:00,25.23,25.25,25.22,25.25,6600.0,14.2501,14.2614,14.2445,14.2614,6600.0
2006-07-12 15:00:00,25.24,25.25,25.22,25.24,5400.0,14.2558,14.2614,14.2445,14.2558,5400.0
2006-07-12 15:05:00,25.23,25.25,25.23,25.25,12400.0,14.2501,14.2614,14.2501,14.2614,12400.0
2006-07-12 15:10:00,25.25,25.28,25.23,25.27,35900.0,14.2614,14.2784,14.2501,14.2727,35900.0
2006-07-12 15:15:00,25.26,25.26,25.22,25.23,16600.0,14.2671,14.2671,14.2445,14.2501,16600.0
2006-07-12 15:20:00,25.23,25.26,25.22,25.26,23800.0,14.2501,14.2671,14.2445,14.2671,23800.0
2006-07-12 15:25:00,25.26,25.26,25.22,25.22,15900.0,14.2671,14.2671,14.2445,14.2445,15900.0
2006-07-12 15:30:00,25.22,25.27,25.22,25.27,14900.0,14.2445,14.2727,14.2445,14.2727,14900.0
2006-07-12 15:35:00,25.27,25.28,25.26,25.26,20000.0,14.2727,14.2784,14.2671,14.2671,20000.0
2006-07-12 15:40:00,25.26,25.26,25.25,25.25,4100.0,14.2671,14.2671,14.2614,14.2614,4100.0
2006-07-12 15:45:00,25.26,25.27,25.25,25.25,16800.0,14.2671,14.2727,14.2614,14.2614,16800.0
2006-07-12 15:50:00,25.25,25.27,25.25,25.27,27700.0,14.2614,14.2727,14.2614,14.2727,27700.0
2006-07-12 15:55:00,25.26,25.28,25.26,25.28,30100.0,14.2671,14.2784,14.2671,14.2784,30100.0
2006-07-13 09:30:00,25.18,25.18,25.04,25.06,10400.0,14.2219,14.2219,14.1428,14.1541,10400.0
2006-07-13 09:35:00,25.09,25.13,25.03,25.07,5300.0,14.171,14.1936,14.1372,14.1597,5300.0
2006-07-13 09:40:00,25.07,25.14,25.05,25.12,3200.0,14.1597,14.1993,14.1484,14.188,3200.0
2006-07-13 09:45:00,25.1,25.16,25.08,25.15,5200.0,14.1767,14.2106,14.1654,14.2049,5200.0
2006-07-13 09:50:00,25.16,25.17,25.15,25.17,7400.0,14.2106,14.2162,14.2049,14.2162,7400.0
2006-07-13 09:55:00,25.17,25.2,25.17,25.2,9900.0,14.2162,14.2332,14.2162,14.2332,9900.0
2006-07-13 10:00:00,25.2,25.2,25.14,25.14,17600.0,14.2332,14.2332,14.1993,14.1993,17600.0
2006-07-13 10:05:00,25.15,25.15,25.14,25.15,9400.0,14.2049,14.2049,14.1993,14.2049,9400.0
2006-07-13 10:10:00,25.15,25.16,25.14,25.14,1800.0,14.2049,14.2106,14.1993,14.1993,1800.0
2006-07-13 10:15:00,25.15,25.15,25.14,25.15,1800.0,14.2049,14.2049,14.1993,14.2049,1800.0
2006-07-13 10:20:00,25.15,25.15,25.13,25.13,2000.0,14.2049,14.2049,14.1936,14.1936,2000.0
2006-07-13 10:25:00,25.12,25.13,25.1,25.11,5700.0,14.188,14.1936,14.1767,14.1823,5700.0
2006-07-13 10:30:00,25.11,25.18,25.1,25.18,11200.0,14.1823,14.2219,14.1767,14.2219,11200.0
2006-07-13 10:35:00,25.18,25.2,25.16,25.19,7900.0,14.2219,14.2332,14.2106,14.2275,7900.0
2006-07-13 10:40:00,25.17,25.21,25.16,25.16,6700.0,14.2162,14.2388,14.2106,14.2106,6700.0
2006-07-13 10:45:00,25.16,25.16,25.11,25.12,5500.0,14.2106,14.2106,14.1823,14.188,5500.0
2006-07-13 10:50:00,25.11,25.11,25.1,25.11,9700.0,14.1823,14.1823,14.1767,14.1823,9700.0
2006-07-13 10:55:00,25.1,25.11,25.06,25.06,11500.0,14.1767,14.1823,14.1541,14.1541,11500.0
2006-07-13 11:00:00,25.05,25.06,25.05,25.05,2600.0,14.1484,14.1541,14.1484,14.1484,2600.0
2006-07-13 11:05:00,25.05,25.08,25.05,25.08,7300.0,14.1484,14.1654,14.1484,14.1654,7300.0
2006-07-13 11:10:00,25.05,25.08,25.02,25.06,8100.0,14.1484,14.1654,14.1315,14.1541,8100.0
2006-07-13 11:15:00,25.05,25.06,25.04,25.04,3200.0,14.1484,14.1541,14.1428,14.1428,3200.0
2006-07-13 11:20:00,25.03,25.06,25.03,25.06,6900.0,14.1372,14.1541,14.1372,14.1541,6900.0
2006-07-13 11:25:00,25.05,25.06,25.03,25.03,7700.0,14.1484,14.1541,14.1372,14.1372,7700.0
2006-07-13 11:30:00,25.02,25.03,24.97,25.01,18400.0,14.1315,14.1372,14.1033,14.1259,18400.0
2006-07-13 11:35:00,25.0,25.02,24.99,25.01,12700.0,14.1202,14.1315,14.1146,14.1259,12700.0
2006-07-13 11:40:00,25.01,25.01,24.92,24.97,7800.0,14.1259,14.1259,14.075,14.1033,7800.0
2006-07-13 11:45:00,24.96,25.0,24.92,24.96,10000.0,14.0976,14.1202,14.075,14.0976,10000.0
2006-07-13 11:50:00,24.96,25.0,24.95,24.99,5200.0,14.0976,14.1202,14.092,14.1146,5200.0
2006-07-13 11:55:00,24.99,25.0,24.94,24.96,5400.0,14.1146,14.1202,14.0863,14.0976,5400.0
2006-07-13 12:00:00,24.96,24.99,24.93,24.93,4400.0,14.0976,14.1146,14.0807,14.0807,4400.0
2006-07-13 12:05:00,24.93,24.96,24.93,24.96,5200.0,14.0807,14.0976,14.0807,14.0976,5200.0
2006-07-13 12:10:00,24.95,24.97,24.92,24.95,13000.0,14.092,14.1033,14.075,14.092,13000.0
2006-07-13 12:15:00,24.94,24.95,24.93,24.95,7200.0,14.0863,14.092,14.0807,14.092,7200.0
2006-07-13 12:20:00,24.95,24.96,24.92,24.92,3500.0,14.092,14.0976,14.075,14.075,3500.0
2006-07-13 12:25:00,24.92,24.93,24.9,24.9,5300.0,14.075,14.0807,14.0637,14.0637,5300.0
2006-07-13 12:30:00,24.9,24.92,24.9,24.91,4900.0,14.0637,14.075,14.0637,14.0694,4900.0
2006-07-13 12:35:00,24.91,24.92,24.9,24.9,3700.0,14.0694,14.075,14.0637,14.0637,3700.0
2006-07-13 12:40:00,24.9,24.91,24.9,24.91,1000.0,14.0637,14.0694,14.0637,14.0694,1000.0
2006-07-13 12:45:00,24.9,24.91,24.9,24.9,5100.0,14.0637,14.0694,14.0637,14.0637,5100.0
2006-07-13 12:50:00,24.9,24.91,24.88,24.89,8200.0,14.0637,14.0694,14.0524,14.0581,8200.0
2006-07-13 12:55:00,24.88,24.88,24.87,24.87,3600.0,14.0524,14.0524,14.0468,14.0468,3600.0
2006-07-13 13:00:00,24.87,24.9,24.87,24.89,3700.0,14.0468,14.0637,14.0468,14.0581,3700.0
2006-07-13 13:05:00,24.87,24.88,24.85,24.86,3600.0,14.0468,14.0524,14.0355,14.0411,3600.0
2006-07-13 13:10:00,24.86,24.9,24.85,24.9,4000.0,14.0411,14.0637,14.0355,14.0637,4000.0
2006-07-13 13:15:00,24.89,24.89,24.88,24.89,3700.0,14.0581,14.0581,14.0524,14.0581,3700.0
2006-07-13 13:20:00,24.89,24.91,24.88,24.89,5700.0,14.0581,14.0694,14.0524,14.0581,5700.0
2006-07-13 13:25:00,24.87,24.88,24.86,24.87,1300.0,14.0468,14.0524,14.0411,14.0468,1300.0
2006-07-13 13:30:00,24.85,24.86,24.85,24.85,8800.0,14.0355,14.0411,14.0355,14.0355,8800.0
2006-07-13 13:35:00,24.86,24.87,24.85,24.85,5300.0,14.0411,14.0468,14.0355,14.0355,5300.0
2006-07-13 13:40:00,24.85,24.85,24.85,24.85,1100.0,14.0355,14.0355,14.0355,14.0355,1100.0
2006-07-13 13:45:00,24.86,24.88,24.85,24.86,8100.0,14.0411,14.0524,14.0355,14.0411,8100.0
2006-07-13 13:50:00,24.87,24.89,24.85,24.89,7300.0,14.0468,14.0581,14.0355,14.0581,7300.0
2006-07-13 13:55:00,24.89,24.9,24.88,24.89,13200.0,14.0581,14.0637,14.0524,14.0581,13200.0
2006-07-13 14:00:00,24.87,24.87,24.85,24.86,8900.0,14.0468,14.0468,14.0355,14.0411,8900.0
2006-07-13 14:05:00,24.86,24.89,24.86,24.87,3400.0,14.0411,14.0581,14.0411,14.0468,3400.0
2006-07-13 14:10:00,24.86,24.88,24.86,24.88,4400.0,14.0411,14.0524,14.0411,14.0524,4400.0
2006-07-13 14:15:00,24.88,24.89,24.87,24.88,3500.0,14.0524,14.0581,14.0468,14.0524,3500.0
2006-07-13 14:20:00,24.88,24.88,24.86,24.88,7400.0,14.0524,14.0524,14.0411,14.0524,7400.0
2006-07-13 14:25:00,24.87,24.87,24.86,24.87,13300.0,14.0468,14.0468,14.0411,14.0468,13300.0
2006-07-13 14:30:00,24.86,24.86,24.86,24.86,4300.0,14.0411,14.0411,14.0411,14.0411,4300.0
2006-07-13 14:35:00,24.86,24.87,24.86,24.86,7000.0,14.0411,14.0468,14.0411,14.0411,7000.0
2006-07-13 14:40:00,24.86,24.87,24.86,24.86,3700.0,14.0411,14.0468,14.0411,14.0411,3700.0
2006-07-13 14:45:00,24.86,24.89,24.86,24.86,12500.0,14.0411,14.0581,14.0411,14.0411,12500.0
2006-07-13 14:50:00,24.86,24.9,24.86,24.9,24300.0,14.0411,14.0637,14.0411,14.0637,24300.0
2006-07-13 14:55:00,24.9,24.93,24.89,24.93,22700.0,14.0637,14.0807,14.0581,14.0807,22700.0
2006-07-13 15:00:00,24.92,24.92,24.89,24.91,9900.0,14.075,14.075,14.0581,14.0694,9900.0
2006-07-13 15:05:00,24.91,24.92,24.88,24.88,15800.0,14.0694,14.075,14.0524,14.0524,15800.0
2006-07-13 15:10:00,24.89,24.9,24.87,24.9,9700.0,14.0581,14.0637,14.0468,14.0637,9700.0
2006-07-13 15:15:00,24.89,24.9,24.86,24.87,5200.0,14.0581,14.0637,14.0411,14.0468,5200.0
2006-07-13 15:20:00,24.86,24.88,24.86,24.86,12600.0,14.0411,14.0524,14.0411,14.0411,12600.0
2006-07-13 15:25:00,24.86,24.87,24.86,24.86,9300.0,14.0411,14.0468,14.0411,14.0411,9300.0
2006-07-13 15:30:00,24.87,24.87,24.86,24.86,5600.0,14.0468,14.0468,14.0411,14.0411,5600.0
2006-07-13 15:35:00,24.87,24.88,24.84,24.84,8800.0,14.0468,14.0524,14.0298,14.0298,8800.0
2006-07-13 15:40:00,24.83,24.83,24.81,24.82,6800.0,14.0242,14.0242,14.0129,14.0185,6800.0
2006-07-13 15:45:00,24.82,24.93,24.82,24.92,35600.0,14.0185,14.0807,14.0185,14.075,35600.0
2006-07-13 15:50:00,24.92,24.93,24.9,24.92,15600.0,14.075,14.0807,14.0637,14.075,15600.0
2006-07-13 15:55:00,24.91,24.95,24.91,24.95,33700.0,14.0694,14.092,14.0694,14.092,33700.0
2006-07-14 09:30:00,24.98,24.98,24.8,24.81,6000.0,14.1089,14.1089,14.0072,14.0129,6000.0
2006-07-14 09:35:00,24.8,24.8,24.74,24.79,6700.0,14.0072,14.0072,13.9734,14.0016,6700.0
2006-07-14 09:40:00,24.79,24.79,24.71,24.75,6100.0,14.0016,14.0016,13.9564,13.979,6100.0
2006-07-14 09:45:00,24.73,24.74,24.71,24.71,1500.0,13.9677,13.9734,13.9564,13.9564,1500.0
2006-07-14 09:50:00,24.72,24.75,24.72,24.73,4500.0,13.9621,13.979,13.9621,13.9677,4500.0
2006-07-14 09:55:00,24.74,24.78,24.74,24.74,5500.0,13.9734,13.9959,13.9734,13.9734,5500.0
2006-07-14 10:00:00,24.75,24.78,24.75,24.75,1200.0,13.979,13.9959,13.979,13.979,1200.0
2006-07-14 10:05:00,24.75,24.75,24.74,24.75,1700.0,13.979,13.979,13.9734,13.979,1700.0
2006-07-14 10:10:00,24.73,24.78,24.73,24.74,3600.0,13.9677,13.9959,13.9677,13.9734,3600.0
2006-07-14 10:15:00,24.73,24.76,24.72,24.75,2900.0,13.9677,13.9847,13.9621,13.979,2900.0
2006-07-14 10:20:00,24.75,24.75,24.72,24.72,3400.0,13.979,13.979,13.9621,13.9621,3400.0
2006-07-14 10:25:00,24.71,24.72,24.66,24.67,11100.0,13.9564,13.9621,13.9282,13.9338,11100.0
2006-07-14 10:30:00,24.67,24.7,24.65,24.69,8500.0,13.9338,13.9508,13.9225,13.9451,8500.0
2006-07-14 10:35:00,24.73,24.77,24.72,24.77,8900.0,13.9677,13.9903,13.9621,13.9903,8900.0
2006-07-14 10:40:00,24.77,24.82,24.77,24.82,4700.0,13.9903,14.0185,13.9903,14.0185,4700.0
2006-07-14 10:45:00,24.83,24.83,24.8,24.8,4100.0,14.0242,14.0242,14.0072,14.0072,4100.0
2006-07-14 10:50:00,24.83,24.83,24.82,24.82,2800.0,14.0242,14.0242,14.0185,14.0185,2800.0
2006-07-14 10:55:00,24.8,24.81,24.77,24.81,5900.0,14.0072,14.0129,13.9903,14.0129,5900.0
2006-07-14 11:00:00,24.81,24.81,24.74,24.75,4200.0,14.0129,14.0129,13.9734,13.979,4200.0
2006-07-14 11:05:00,24.75,24.75,24.72,24.73,2200.0,13.979,13.979,13.9621,13.9677,2200.0
2006-07-14 11:10:00,24.74,24.74,24.71,24.72,1400.0,13.9734,13.9734,13.9564,13.9621,1400.0
2006-07-14 11:15:00,24.71,24.73,24.71,24.73,1800.0,13.9564,13.9677,13.9564,13.9677,1800.0
2006-07-14 11:20:00,24.72,24.74,24.7,24.72,3500.0,13.9621,13.9734,13.9508,13.9621,3500.0
2006-07-14 11:25:00,24.73,24.73,24.67,24.69,3200.0,13.9677,13.9677,13.9338,13.9451,3200.0
2006-07-14 11:30:00,24.69,24.69,24.61,24.61,6300.0,13.9451,13.9451,13.8999,13.8999,6300.0
2006-07-14 11:35:00,24.61,24.65,24.6,24.65,6000.0,13.8999,13.9225,13.8943,13.9225,6000.0
2006-07-14 11:40:00,24.65,24.65,24.65,24.65,300.0,13.9225,13.9225,13.9225,13.9225,300.0
2006-07-14 11:45:00,24.64,24.64,24.58,24.59,7200.0,13.9169,13.9169,13.883,13.8886,7200.0
2006-07-14 11:50:00,24.59,24.63,24.58,24.6,3400.0,13.8886,13.9112,13.883,13.8943,3400.0
2006-07-14 11:55:00,24.6,24.64,24.6,24.64,2300.0,13.8943,13.9169,13.8943,13.9169,2300.0
2006-07-14 12:00:00,24.64,24.69,24.64,24.69,6000.0,13.9169,13.9451,13.9169,13.9451,6000.0
2006-07-14 12:05:00,24.66,24.66,24.66,24.66,100.0,13.9282,13.9282,13.9282,13.9282,100.0
2006-07-14 12:10:00,24.67,24.67,24.65,24.65,900.0,13.9338,13.9338,13.9225,13.9225,900.0
2006-07-14 12:15:00,24.64,24.64,24.62,24.63,1800.0,13.9169,13.9169,13.9056,13.9112,1800.0
2006-07-14 12:20:00,24.61,24.64,24.61,24.63,3200.0,13.8999,13.9169,13.8999,13.9112,3200.0
2006-07-14 12:25:00,24.63,24.63,24.6,24.61,1000.0,13.9112,13.9112,13.8943,13.8999,1000.0
2006-07-14 12:30:00,24.61,24.61,24.59,24.61,3400.0,13.8999,13.8999,13.8886,13.8999,3400.0
2006-07-14 12:35:00,24.61,24.65,24.61,24.65,1300.0,13.8999,13.9225,13.8999,13.9225,1300.0
2006-07-14 12:40:00,24.63,24.64,24.63,24.64,900.0,13.9112,13.9169,13.9112,13.9169,900.0
2006-07-14 12:45:00,24.64,24.67,24.64,24.67,3000.0,13.9169,13.9338,13.9169,13.9338,3000.0
2006-07-14 12:50:00,24.67,24.68,24.67,24.68,3600.0,13.9338,13.9395,13.9338,13.9395,3600.0
2006-07-14 12:55:00,24.66,24.67,24.66,24.67,2300.0,13.9282,13.9338,13.9282,13.9338,2300.0
2006-07-14 13:00:00,24.66,24.66,24.6,24.62,5800.0,13.9282,13.9282,13.8943,13.9056,5800.0
2006-07-14 13:05:00,24.62,24.63,24.61,24.61,6200.0,13.9056,13.9112,13.8999,13.8999,6200.0
2006-07-14 13:10:00,24.62,24.64,24.62,24.64,4100.0,13.9056,13.9169,13.9056,13.9169,4100.0
2006-07-14 13:15:00,24.64,24.65,24.63,24.65,1900.0,13.9169,13.9225,13.9112,13.9225,1900.0
2006-07-14 13:20:00,24.64,24.65,24.64,24.65,4900.0,13.9169,13.9225,13.9169,13.9225,4900.0
2006-07-14 13:25:00,24.67,24.69,24.67,24.69,3300.0,13.9338,13.9451,13.9338,13.9451,3300.0
2006-07-14 13:30:00,24.69,24.69,24.65,24.66,4600.0,13.9451,13.9451,13.9225,13.9282,4600.0
2006-07-14 13:35:00,24.66,24.74,24.66,24.72,7400.0,13.9282,13.9734,13.9282,13.9621,7400.0
2006-07-14 13:40:00,24.73,24.73,24.71,24.72,2000.0,13.9677,13.9677,13.9564,13.9621,2000.0
2006-07-14 13:45:00,24.71,24.71,24.68,24.68,2800.0,13.9564,13.9564,13.9395,13.9395,2800.0
2006-07-14 13:50:00,24.67,24.72,24.66,24.72,5300.0,13.9338,13.9621,13.9282,13.9621,5300.0
2006-07-14 13:55:00,24.7,24.73,24.7,24.7,2400.0,13.9508,13.9677,13.9508,13.9508,2400.0
2006-07-14 14:00:00,24.67,24.68,24.65,24.65,4000.0,13.9338,13.9395,13.9225,13.9225,4000.0
2006-07-14 14:05:00,24.64,24.67,24.64,24.65,4000.0,13.9169,13.9338,13.9169,13.9225,4000.0
2006-07-14 14:10:00,24.65,24.65,24.64,24.64,2100.0,13.9225,13.9225,13.9169,13.9169,2100.0
2006-07-14 14:15:00,24.65,24.66,24.64,24.65,2800.0,13.9225,13.9282,13.9169,13.9225,2800.0
2006-07-14 14:20:00,24.64,24.64,24.61,24.61,2500.0,13.9169,13.9169,13.8999,13.8999,2500.0
2006-07-14 14:25:00,24.6,24.65,24.58,24.62,9800.0,13.8943,13.9225,13.883,13.9056,9800.0
2006-07-14 14:30:00,24.61,24.64,24.59,24.61,4400.0,13.8999,13.9169,13.8886,13.8999,4400.0
2006-07-14 14:35:00,24.6,24.62,24.59,24.61,2600.0,13.8943,13.9056,13.8886,13.8999,2600.0
2006-07-14 14:40:00,24.6,24.6,24.58,24.6,4300.0,13.8943,13.8943,13.883,13.8943,4300.0
2006-07-14 14:45:00,24.59,24.64,24.59,24.63,5400.0,13.8886,13.9169,13.8886,13.9112,5400.0
2006-07-14 14:50:00,24.63,24.66,24.62,24.65,5100.0,13.9112,13.9282,13.9056,13.9225,5100.0
2006-07-14 14:55:00,24.64,24.65,24.63,24.63,2300.0,13.9169,13.9225,13.9112,13.9112,2300.0
2006-07-14 15:00:00,24.64,24.7,24.63,24.67,6700.0,13.9169,13.9508,13.9112,13.9338,6700.0
2006-07-14 15:05:00,24.67,24.69,24.66,24.67,6100.0,13.9338,13.9451,13.9282,13.9338,6100.0
2006-07-14 15:10:00,24.65,24.65,24.62,24.63,7800.0,13.9225,13.9225,13.9056,13.9112,7800.0
2006-07-14 15:15:00,24.62,24.64,24.6,24.64,6000.0,13.9056,13.9169,13.8943,13.9169,6000.0
2006-07-14 15:20:00,24.63,24.64,24.58,24.59,7300.0,13.9112,13.9169,13.883,13.8886,7300.0
2006-07-14 15:25:00,24.58,24.58,24.55,24.55,2900.0,13.883,13.883,13.866,13.866,2900.0
2006-07-14 15:30:00,24.56,24.58,24.55,24.58,12200.0,13.8717,13.883,13.866,13.883,12200.0
2006-07-14 15:35:00,24.58,24.6,24.53,24.58,18100.0,13.883,13.8943,13.8547,13.883,18100.0
2006-07-14 15:40:00,24.58,24.59,24.55,24.55,6800.0,13.883,13.8886,13.866,13.866,6800.0
2006-07-14 15:45:00,24.55,24.59,24.54,24.58,12900.0,13.866,13.8886,13.8604,13.883,12900.0
2006-07-14 15:50:00,24.58,24.61,24.55,24.56,13500.0,13.883,13.8999,13.866,13.8717,13500.0
2006-07-14 15:55:00,24.55,24.58,24.55,24.56,30100.0,13.866,13.883,13.866,13.8717,30100.0
2006-07-17 09:30:00,24.56,24.56,24.52,24.53,8900.0,13.8717,13.8717,13.8491,13.8547,8900.0
2006-07-17 09:35:00,24.53,24.55,24.53,24.53,6900.0,13.8547,13.866,13.8547,13.8547,6900.0
2006-07-17 09:40:00,24.53,24.55,24.52,24.55,6300.0,13.8547,13.866,13.8491,13.866,6300.0
2006-07-17 09:45:00,24.55,24.55,24.52,24.52,3200.0,13.866,13.866,13.8491,13.8491,3200.0
2006-07-17 09:50:00,24.53,24.56,24.52,24.55,6400.0,13.8547,13.8717,13.8491,13.866,6400.0
2006-07-17 09:55:00,24.54,24.54,24.5,24.51,5400.0,13.8604,13.8604,13.8378,13.8435,5400.0
2006-07-17 10:00:00,24.51,24.51,24.5,24.51,8700.0,13.8435,13.8435,13.8378,13.8435,8700.0
2006-07-17 10:05:00,24.51,24.55,24.51,24.54,13500.0,13.8435,13.866,13.8435,13.8604,13500.0
2006-07-17 10:10:00,24.54,24.54,24.51,24.52,2900.0,13.8604,13.8604,13.8435,13.8491,2900.0
2006-07-17 10:15:00,24.52,24.57,24.52,24.54,9900.0,13.8491,13.8773,13.8491,13.8604,9900.0
2006-07-17 10:20:00,24.55,24.6,24.55,24.56,8200.0,13.866,13.8943,13.866,13.8717,8200.0
2006-07-17 10:25:00,24.57,24.57,24.49,24.52,2400.0,13.8773,13.8773,13.8322,13.8491,2400.0
2006-07-17 10:30:00,24.5,24.5,24.45,24.45,4400.0,13.8378,13.8378,13.8096,13.8096,4400.0
2006-07-17 10:35:00,24.45,24.46,24.42,24.45,7400.0,13.8096,13.8152,13.7926,13.8096,7400.0
2006-07-17 10:40:00,24.45,24.45,24.44,24.44,1300.0,13.8096,13.8096,13.8039,13.8039,1300.0
2006-07-17 10:45:00,24.45,24.52,24.45,24.5,6100.0,13.8096,13.8491,13.8096,13.8378,6100.0
2006-07-17 10:50:00,24.48,24.5,24.48,24.5,1100.0,13.8265,13.8378,13.8265,13.8378,1100.0
2006-07-17 10:55:00,24.5,24.56,24.49,24.56,4700.0,13.8378,13.8717,13.8322,13.8717,4700.0
2006-07-17 11:00:00,24.56,24.6,24.53,24.58,2700.0,13.8717,13.8943,13.8547,13.883,2700.0
2006-07-17 11:05:00,24.56,24.56,24.54,24.56,1600.0,13.8717,13.8717,13.8604,13.8717,1600.0
2006-07-17 11:10:00,24.56,24.61,24.56,24.61,2600.0,13.8717,13.8999,13.8717,13.8999,2600.0
2006-07-17 11:15:00,24.62,24.62,24.61,24.62,4900.0,13.9056,13.9056,13.8999,13.9056,4900.0
2006-07-17 11:20:00,24.6,24.6,24.56,24.56,2600.0,13.8943,13.8943,13.8717,13.8717,2600.0
2006-07-17 11:25:00,24.56,24.58,24.55,24.58,2700.0,13.8717,13.883,13.866,13.883,2700.0
2006-07-17 11:30:00,24.58,24.63,24.57,24.63,2300.0,13.883,13.9112,13.8773,13.9112,2300.0
2006-07-17 11:35:00,24.61,24.64,24.6,24.64,3000.0,13.8999,13.9169,13.8943,13.9169,3000.0
2006-07-17 11:40:00,24.61,24.68,24.61,24.68,4300.0,13.8999,13.9395,13.8999,13.9395,4300.0
2006-07-17 11:45:00,24.68,24.72,24.68,24.71,4400.0,13.9395,13.9621,13.9395,13.9564,4400.0
2006-07-17 11:50:00,24.71,24.72,24.69,24.69,1800.0,13.9564,13.9621,13.9451,13.9451,1800.0
2006-07-17 11:55:00,24.69,24.69,24.67,24.67,1400.0,13.9451,13.9451,13.9338,13.9338,1400.0
2006-07-17 12:00:00,24.67,24.68,24.65,24.68,2000.0,13.9338,13.9395,13.9225,13.9395,2000.0
2006-07-17 12:05:00,24.67,24.68,24.65,24.66,900.0,13.9338,13.9395,13.9225,13.9282,900.0
2006-07-17 12:10:00,24.65,24.66,24.63,24.64,1800.0,13.9225,13.9282,13.9112,13.9169,1800.0
2006-07-17 12:15:00,24.63,24.68,24.63,24.68,5300.0,13.9112,13.9395,13.9112,13.9395,5300.0
2006-07-17 12:20:00,24.68,24.68,24.66,24.67,3600.0,13.9395,13.9395,13.9282,13.9338,3600.0
2006-07-17 12:25:00,24.66,24.66,24.65,24.66,1300.0,13.9282,13.9282,13.9225,13.9282,1300.0
2006-07-17 12:30:00,24.67,24.7,24.67,24.69,4500.0,13.9338,13.9508,13.9338,13.9451,4500.0
2006-07-17 12:35:00,24.67,24.68,24.67,24.68,1300.0,13.9338,13.9395,13.9338,13.9395,1300.0
2006-07-17 12:40:00,24.66,24.67,24.66,24.66,3200.0,13.9282,13.9338,13.9282,13.9282,3200.0
2006-07-17 12:45:00,24.65,24.66,24.62,24.63,3500.0,13.9225,13.9282,13.9056,13.9112,3500.0
2006-07-17 12:50:00,24.62,24.64,24.62,24.62,3500.0,13.9056,13.9169,13.9056,13.9056,3500.0
2006-07-17 12:55:00,24.63,24.65,24.62,24.65,3800.0,13.9112,13.9225,13.9056,13.9225,3800.0
2006-07-17 13:00:00,24.66,24.66,24.65,24.65,14600.0,13.9282,13.9282,13.9225,13.9225,14600.0
2006-07-17 13:05:00,24.65,24.66,24.65,24.66,6300.0,13.9225,13.9282,13.9225,13.9282,6300.0
2006-07-17 13:10:00,24.68,24.71,24.68,24.71,4500.0,13.9395,13.9564,13.9395,13.9564,4500.0
2006-07-17 13:15:00,24.7,24.74,24.7,24.74,13800.0,13.9508,13.9734,13.9508,13.9734,13800.0
2006-07-17 13:20:00,24.75,24.76,24.73,24.73,3200.0,13.979,13.9847,13.9677,13.9677,3200.0
2006-07-17 13:25:00,24.74,24.77,24.74,24.76,5900.0,13.9734,13.9903,13.9734,13.9847,5900.0
2006-07-17 13:30:00,24.77,24.77,24.76,24.77,1400.0,13.9903,13.9903,13.9847,13.9903,1400.0
2006-07-17 13:35:00,24.77,24.8,24.76,24.76,10700.0,13.9903,14.0072,13.9847,13.9847,10700.0
2006-07-17 13:40:00,24.76,24.78,24.76,24.78,3500.0,13.9847,13.9959,13.9847,13.9959,3500.0
2006-07-17 13:45:00,24.78,24.8,24.76,24.78,9400.0,13.9959,14.0072,13.9847,13.9959,9400.0
2006-07-17 13:50:00,24.78,24.78,24.78,24.78,2100.0,13.9959,13.9959,13.9959,13.9959,2100.0
2006-07-17 13:55:00,24.78,24.78,24.77,24.78,3400.0,13.9959,13.9959,13.9903,13.9959,3400.0
2006-07-17 14:00:00,24.77,24.84,24.77,24.82,11600.0,13.9903,14.0298,13.9903,14.0185,11600.0
2006-07-17 14:05:00,24.83,24.84,24.82,24.82,4200.0,14.0242,14.0298,14.0185,14.0185,4200.0
2006-07-17 14:10:00,24.82,24.83,24.81,24.82,4100.0,14.0185,14.0242,14.0129,14.0185,4100.0
2006-07-17 14:15:00,24.82,24.83,24.81,24.82,7700.0,14.0185,14.0242,14.0129,14.0185,7700.0
2006-07-17 14:20:00,24.82,24.84,24.81,24.82,3100.0,14.0185,14.0298,14.0129,14.0185,3100.0
2006-07-17 14:25:00,24.83,24.84,24.83,24.83,2700.0,14.0242,14.0298,14.0242,14.0242,2700.0
2006-07-17 14:30:00,24.84,24.84,24.81,24.82,4700.0,14.0298,14.0298,14.0129,14.0185,4700.0
2006-07-17 14:35:00,24.81,24.82,24.81,24.82,500.0,14.0129,14.0185,14.0129,14.0185,500.0
2006-07-17 14:40:00,24.82,24.83,24.81,24.81,6200.0,14.0185,14.0242,14.0129,14.0129,6200.0
2006-07-17 14:45:00,24.81,24.82,24.8,24.8,5600.0,14.0129,14.0185,14.0072,14.0072,5600.0
2006-07-17 14:50:00,24.8,24.8,24.79,24.8,7200.0,14.0072,14.0072,14.0016,14.0072,7200.0
2006-07-17 14:55:00,24.8,24.82,24.8,24.81,3200.0,14.0072,14.0185,14.0072,14.0129,3200.0
2006-07-17 15:00:00,24.81,24.81,24.78,24.79,2900.0,14.0129,14.0129,13.9959,14.0016,2900.0
2006-07-17 15:05:00,24.79,24.79,24.76,24.76,6800.0,14.0016,14.0016,13.9847,13.9847,6800.0
2006-07-17 15:10:00,24.76,24.78,24.75,24.76,5800.0,13.9847,13.9959,13.979,13.9847,5800.0
2006-07-17 15:15:00,24.77,24.81,24.76,24.81,17400.0,13.9903,14.0129,13.9847,14.0129,17400.0
2006-07-17 15:20:00,24.81,24.81,24.8,24.8,4300.0,14.0129,14.0129,14.0072,14.0072,4300.0
2006-07-17 15:25:00,24.8,24.81,24.79,24.79,6300.0,14.0072,14.0129,14.0016,14.0016,6300.0
2006-07-17 15:30:00,24.79,24.8,24.77,24.78,7400.0,14.0016,14.0072,13.9903,13.9959,7400.0
2006-07-17 15:35:00,24.77,24.77,24.72,24.76,19800.0,13.9903,13.9903,13.9621,13.9847,19800.0
2006-07-17 15:40:00,24.75,24.85,24.75,24.85,38600.0,13.979,14.0355,13.979,14.0355,38600.0
2006-07-17 15:45:00,24.85,24.86,24.76,24.77,21000.0,14.0355,14.0411,13.9847,13.9903,21000.0
2006-07-17 15:50:00,24.75,24.76,24.73,24.73,18500.0,13.979,13.9847,13.9677,13.9677,18500.0
2006-07-17 15:55:00,24.73,24.75,24.72,24.75,20000.0,13.9677,13.979,13.9621,13.979,20000.0
2006-07-18 09:30:00,24.8,24.86,24.8,24.85,7900.0,14.0072,14.0411,14.0072,14.0355,7900.0
2006-07-18 09:35:00,24.83,24.84,24.83,24.84,3000.0,14.0242,14.0298,14.0242,14.0298,3000.0
2006-07-18 09:40:00,24.84,24.88,24.84,24.86,2900.0,14.0298,14.0524,14.0298,14.0411,2900.0
2006-07-18 09:45:00,24.86,24.86,24.77,24.81,5900.0,14.0411,14.0411,13.9903,14.0129,5900.0
2006-07-18 09:50:00,24.8,24.81,24.78,24.79,3300.0,14.0072,14.0129,13.9959,14.0016,3300.0
2006-07-18 09:55:00,24.8,24.89,24.79,24.88,4200.0,14.0072,14.0581,14.0016,14.0524,4200.0
2006-07-18 10:00:00,24.88,24.88,24.77,24.78,3700.0,14.0524,14.0524,13.9903,13.9959,3700.0
2006-07-18 10:05:00,24.77,24.78,24.76,24.76,5700.0,13.9903,13.9959,13.9847,13.9847,5700.0
2006-07-18 10:10:00,24.77,24.77,24.76,24.76,5400.0,13.9903,13.9903,13.9847,13.9847,5400.0
2006-07-18 10:15:00,24.76,24.76,24.75,24.75,1800.0,13.9847,13.9847,13.979,13.979,1800.0
2006-07-18 10:20:00,24.75,24.76,24.75,24.76,2100.0,13.979,13.9847,13.979,13.9847,2100.0
2006-07-18 10:25:00,24.74,24.74,24.71,24.72,1700.0,13.9734,13.9734,13.9564,13.9621,1700.0
2006-07-18 10:30:00,24.72,24.72,24.68,24.69,6300.0,13.9621,13.9621,13.9395,13.9451,6300.0
2006-07-18 10:35:00,24.69,24.7,24.67,24.67,1400.0,13.9451,13.9508,13.9338,13.9338,1400.0
2006-07-18 10:40:00,24.68,24.69,24.65,24.69,4800.0,13.9395,13.9451,13.9225,13.9451,4800.0
2006-07-18 10:45:00,24.69,24.72,24.68,24.7,4800.0,13.9451,13.9621,13.9395,13.9508,4800.0
2006-07-18 10:50:00,24.69,24.69,24.66,24.67,1700.0,13.9451,13.9451,13.9282,13.9338,1700.0
2006-07-18 10:55:00,24.68,24.69,24.6,24.6,7900.0,13.9395,13.9451,13.8943,13.8943,7900.0
2006-07-18 11:00:00,24.59,24.67,24.59,24.66,7800.0,13.8886,13.9338,13.8886,13.9282,7800.0
2006-07-18 11:05:00,24.66,24.67,24.63,24.66,8700.0,13.9282,13.9338,13.9112,13.9282,8700.0
2006-07-18 11:10:00,24.65,24.66,24.65,24.65,24500.0,13.9225,13.9282,13.9225,13.9225,24500.0
2006-07-18 11:15:00,24.66,24.66,24.63,24.65,4900.0,13.9282,13.9282,13.9112,13.9225,4900.0
2006-07-18 11:20:00,24.64,24.66,24.64,24.65,2400.0,13.9169,13.9282,13.9169,13.9225,2400.0
2006-07-18 11:25:00,24.66,24.74,24.66,24.74,13900.0,13.9282,13.9734,13.9282,13.9734,13900.0
2006-07-18 11:30:00,24.74,24.75,24.73,24.75,6000.0,13.9734,13.979,13.9677,13.979,6000.0
2006-07-18 11:35:00,24.75,24.75,24.74,24.74,1600.0,13.979,13.979,13.9734,13.9734,1600.0
2006-07-18 11:40:00,24.74,24.75,24.74,24.75,6300.0,13.9734,13.979,13.9734,13.979,6300.0
2006-07-18 11:45:00,24.75,24.76,24.74,24.76,7400.0,13.979,13.9847,13.9734,13.9847,7400.0
2006-07-18 11:50:00,24.76,24.81,24.75,24.81,23900.0,13.9847,14.0129,13.979,14.0129,23900.0
2006-07-18 11:55:00,24.81,24.82,24.81,24.82,6600.0,14.0129,14.0185,14.0129,14.0185,6600.0
2006-07-18 12:00:00,24.8,24.81,24.79,24.79,3400.0,14.0072,14.0129,14.0016,14.0016,3400.0
2006-07-18 12:05:00,24.79,24.79,24.79,24.79,1100.0,14.0016,14.0016,14.0016,14.0016,1100.0
2006-07-18 12:10:00,24.8,24.8,24.79,24.79,1100.0,14.0072,14.0072,14.0016,14.0016,1100.0
2006-07-18 12:15:00,24.8,24.82,24.79,24.82,19300.0,14.0072,14.0185,14.0016,14.0185,19300.0
2006-07-18 12:20:00,24.81,24.81,24.78,24.78,700.0,14.0129,14.0129,13.9959,13.9959,700.0
2006-07-18 12:25:00,24.78,24.81,24.78,24.81,5500.0,13.9959,14.0129,13.9959,14.0129,5500.0
2006-07-18 12:30:00,24.82,24.82,24.79,24.79,600.0,14.0185,14.0185,14.0016,14.0016,600.0
2006-07-18 12:35:00,24.8,24.8,24.8,24.8,300.0,14.0072,14.0072,14.0072,14.0072,300.0
2006-07-18 12:40:00,24.8,24.8,24.79,24.79,1900.0,14.0072,14.0072,14.0016,14.0016,1900.0
2006-07-18 12:45:00,24.8,24.83,24.79,24.8,9000.0,14.0072,14.0242,14.0016,14.0072,9000.0
2006-07-18 12:50:00,24.8,24.8,24.76,24.76,2800.0,14.0072,14.0072,13.9847,13.9847,2800.0
2006-07-18 12:55:00,24.75,24.75,24.7,24.71,4500.0,13.979,13.979,13.9508,13.9564,4500.0
2006-07-18 13:00:00,24.72,24.72,24.66,24.66,2300.0,13.9621,13.9621,13.9282,13.9282,2300.0
2006-07-18 13:05:00,24.67,24.67,24.67,24.67,900.0,13.9338,13.9338,13.9338,13.9338,900.0
2006-07-18 13:10:00,24.67,24.68,24.65,24.65,7200.0,13.9338,13.9395,13.9225,13.9225,7200.0
2006-07-18 13:15:00,24.65,24.65,24.64,24.64,8900.0,13.9225,13.9225,13.9169,13.9169,8900.0
2006-07-18 13:20:00,24.64,24.66,24.64,24.66,7500.0,13.9169,13.9282,13.9169,13.9282,7500.0
2006-07-18 13:25:00,24.66,24.66,24.65,24.65,4200.0,13.9282,13.9282,13.9225,13.9225,4200.0
2006-07-18 13:30:00,24.66,24.66,24.65,24.65,3500.0,13.9282,13.9282,13.9225,13.9225,3500.0
2006-07-18 13:35:00,24.65,24.7,24.65,24.69,8400.0,13.9225,13.9508,13.9225,13.9451,8400.0
2006-07-18 13:40:00,24.69,24.69,24.67,24.69,1600.0,13.9451,13.9451,13.9338,13.9451,1600.0
2006-07-18 13:45:00,24.7,24.7,24.67,24.68,3700.0,13.9508,13.9508,13.9338,13.9395,3700.0
2006-07-18 13:50:00,24.68,24.68,24.66,24.68,7900.0,13.9395,13.9395,13.9282,13.9395,7900.0
2006-07-18 13:55:00,24.67,24.68,24.65,24.68,3400.0,13.9338,13.9395,13.9225,13.9395,3400.0
2006-07-18 14:00:00,24.68,24.72,24.65,24.72,3700.0,13.9395,13.9621,13.9225,13.9621,3700.0
2006-07-18 14:05:00,24.71,24.71,24.69,24.69,3700.0,13.9564,13.9564,13.9451,13.9451,3700.0
2006-07-18 14:10:00,24.69,24.7,24.65,24.65,2700.0,13.9451,13.9508,13.9225,13.9225,2700.0
2006-07-18 14:15:00,24.65,24.7,24.65,24.69,9400.0,13.9225,13.9508,13.9225,13.9451,9400.0
2006-07-18 14:20:00,24.69,24.69,24.65,24.66,4700.0,13.9451,13.9451,13.9225,13.9282,4700.0
2006-07-18 14:25:00,24.66,24.73,24.66,24.73,8000.0,13.9282,13.9677,13.9282,13.9677,8000.0
2006-07-18 14:30:00,24.71,24.74,24.7,24.74,2800.0,13.9564,13.9734,13.9508,13.9734,2800.0
2006-07-18 14:35:00,24.74,24.8,24.74,24.8,7500.0,13.9734,14.0072,13.9734,14.0072,7500.0
2006-07-18 14:40:00,24.82,24.82,24.77,24.77,1900.0,14.0185,14.0185,13.9903,13.9903,1900.0
2006-07-18 14:45:00,24.77,24.79,24.75,24.78,23900.0,13.9903,14.0016,13.979,13.9959,23900.0
2006-07-18 14:50:00,24.78,24.78,24.75,24.78,9000.0,13.9959,13.9959,13.979,13.9959,9000.0
2006-07-18 14:55:00,24.78,24.78,24.75,24.78,4500.0,13.9959,13.9959,13.979,13.9959,4500.0
2006-07-18 15:00:00,24.79,24.79,24.75,24.75,5900.0,14.0016,14.0016,13.979,13.979,5900.0
2006-07-18 15:05:00,24.76,24.76,24.7,24.73,9400.0,13.9847,13.9847,13.9508,13.9677,9400.0
2006-07-18 15:10:00,24.73,24.73,24.7,24.7,2100.0,13.9677,13.9677,13.9508,13.9508,2100.0
2006-07-18 15:15:00,24.7,24.71,24.69,24.71,8100.0,13.9508,13.9564,13.9451,13.9564,8100.0
2006-07-18 15:20:00,24.71,24.71,24.67,24.68,3600.0,13.9564,13.9564,13.9338,13.9395,3600.0
2006-07-18 15:25:00,24.67,24.67,24.64,24.66,10100.0,13.9338,13.9338,13.9169,13.9282,10100.0
2006-07-18 15:30:00,24.66,24.74,24.65,24.69,11300.0,13.9282,13.9734,13.9225,13.9451,11300.0
2006-07-18 15:35:00,24.7,24.7,24.69,24.69,3700.0,13.9508,13.9508,13.9451,13.9451,3700.0
2006-07-18 15:40:00,24.7,24.73,24.68,24.73,8900.0,13.9508,13.9677,13.9395,13.9677,8900.0
2006-07-18 15:45:00,24.72,24.79,24.72,24.78,9500.0,13.9621,14.0016,13.9621,13.9959,9500.0
2006-07-18 15:50:00,24.78,24.78,24.75,24.76,6400.0,13.9959,13.9959,13.979,13.9847,6400.0
2006-07-18 15:55:00,24.76,24.76,24.74,24.75,10500.0,13.9847,13.9847,13.9734,13.979,10500.0
2006-07-19 09:30:00,24.76,24.8,24.76,24.78,9400.0,13.9847,14.0072,13.9847,13.9959,9400.0
2006-07-19 09:35:00,24.79,24.87,24.78,24.87,6500.0,14.0016,14.0468,13.9959,14.0468,6500.0
2006-07-19 09:40:00,24.8,24.89,24.8,24.82,2300.0,14.0072,14.0581,14.0072,14.0185,2300.0
2006-07-19 09:45:00,24.81,24.83,24.74,24.8,6900.0,14.0129,14.0242,13.9734,14.0072,6900.0
2006-07-19 09:50:00,24.8,24.81,24.77,24.79,5400.0,14.0072,14.0129,13.9903,14.0016,5400.0
2006-07-19 09:55:00,24.81,24.86,24.8,24.85,10100.0,14.0129,14.0411,14.0072,14.0355,10100.0
2006-07-19 10:00:00,24.86,24.99,24.86,24.98,9700.0,14.0411,14.1146,14.0411,14.1089,9700.0
2006-07-19 10:05:00,24.99,25.0,24.97,25.0,8000.0,14.1146,14.1202,14.1033,14.1202,8000.0
2006-07-19 10:10:00,25.01,25.05,25.01,25.03,10600.0,14.1259,14.1484,14.1259,14.1372,10600.0
2006-07-19 10:15:00,25.04,25.09,25.02,25.03,4300.0,14.1428,14.171,14.1315,14.1372,4300.0
2006-07-19 10:20:00,25.03,25.03,24.97,24.97,2500.0,14.1372,14.1372,14.1033,14.1033,2500.0
2006-07-19 10:25:00,24.96,24.99,24.93,24.96,7200.0,14.0976,14.1146,14.0807,14.0976,7200.0
2006-07-19 10:30:00,24.99,25.01,24.97,24.97,2700.0,14.1146,14.1259,14.1033,14.1033,2700.0
2006-07-19 10:35:00,24.95,25.02,24.95,24.95,4900.0,14.092,14.1315,14.092,14.092,4900.0
2006-07-19 10:40:00,24.97,25.06,24.97,25.06,6000.0,14.1033,14.1541,14.1033,14.1541,6000.0
2006-07-19 10:45:00,25.06,25.07,25.03,25.03,4100.0,14.1541,14.1597,14.1372,14.1372,4100.0
2006-07-19 10:50:00,25.03,25.04,24.97,24.97,6200.0,14.1372,14.1428,14.1033,14.1033,6200.0
2006-07-19 10:55:00,25.0,25.0,24.94,24.94,4400.0,14.1202,14.1202,14.0863,14.0863,4400.0
2006-07-19 11:00:00,24.94,24.98,24.94,24.97,4700.0,14.0863,14.1089,14.0863,14.1033,4700.0
2006-07-19 11:05:00,24.97,24.98,24.95,24.96,4800.0,14.1033,14.1089,14.092,14.0976,4800.0
2006-07-19 11:10:00,24.95,24.96,24.94,24.95,3700.0,14.092,14.0976,14.0863,14.092,3700.0
2006-07-19 11:15:00,24.95,24.96,24.95,24.96,6000.0,14.092,14.0976,14.092,14.0976,6000.0
2006-07-19 11:20:00,24.96,24.96,24.96,24.96,1100.0,14.0976,14.0976,14.0976,14.0976,1100.0
2006-07-19 11:25:00,24.96,24.96,24.95,24.95,500.0,14.0976,14.0976,14.092,14.092,500.0
2006-07-19 11:30:00,24.93,24.93,24.91,24.93,1100.0,14.0807,14.0807,14.0694,14.0807,1100.0
2006-07-19 11:35:00,24.92,24.94,24.92,24.94,2400.0,14.075,14.0863,14.075,14.0863,2400.0
2006-07-19 11:40:00,24.93,24.93,24.92,24.92,800.0,14.0807,14.0807,14.075,14.075,800.0
2006-07-19 11:45:00,24.92,24.93,24.92,24.92,2500.0,14.075,14.0807,14.075,14.075,2500.0
2006-07-19 11:50:00,24.93,24.93,24.91,24.91,1700.0,14.0807,14.0807,14.0694,14.0694,1700.0
2006-07-19 11:55:00,24.91,24.91,24.9,24.91,1800.0,14.0694,14.0694,14.0637,14.0694,1800.0
2006-07-19 12:00:00,24.91,24.91,24.88,24.89,2500.0,14.0694,14.0694,14.0524,14.0581,2500.0
2006-07-19 12:05:00,24.89,24.91,24.88,24.91,5700.0,14.0581,14.0694,14.0524,14.0694,5700.0
2006-07-19 12:10:00,24.91,24.92,24.9,24.9,6200.0,14.0694,14.075,14.0637,14.0637,6200.0
2006-07-19 12:15:00,24.9,24.9,24.87,24.88,4000.0,14.0637,14.0637,14.0468,14.0524,4000.0
2006-07-19 12:20:00,24.88,24.89,24.86,24.88,4100.0,14.0524,14.0581,14.0411,14.0524,4100.0
2006-07-19 12:25:00,24.89,24.89,24.87,24.87,2800.0,14.0581,14.0581,14.0468,14.0468,2800.0
2006-07-19 12:30:00,24.89,24.89,24.87,24.87,2100.0,14.0581,14.0581,14.0468,14.0468,2100.0
2006-07-19 12:35:00,24.87,24.9,24.87,24.9,4500.0,14.0468,14.0637,14.0468,14.0637,4500.0
2006-07-19 12:40:00,24.9,24.9,24.86,24.87,3700.0,14.0637,14.0637,14.0411,14.0468,3700.0
2006-07-19 12:45:00,24.86,24.87,24.86,24.87,700.0,14.0411,14.0468,14.0411,14.0468,700.0
2006-07-19 12:50:00,24.87,24.87,24.87,24.87,600.0,14.0468,14.0468,14.0468,14.0468,600.0
2006-07-19 12:55:00,24.87,24.88,24.86,24.88,2400.0,14.0468,14.0524,14.0411,14.0524,2400.0
2006-07-19 13:00:00,24.87,24.9,24.85,24.86,8000.0,14.0468,14.0637,14.0355,14.0411,8000.0
2006-07-19 13:05:00,24.86,24.87,24.86,24.87,1800.0,14.0411,14.0468,14.0411,14.0468,1800.0
2006-07-19 13:10:00,24.88,24.9,24.87,24.89,7200.0,14.0524,14.0637,14.0468,14.0581,7200.0
2006-07-19 13:15:00,24.91,24.92,24.9,24.91,2700.0,14.0694,14.075,14.0637,14.0694,2700.0
2006-07-19 13:20:00,24.91,24.92,24.91,24.92,1400.0,14.0694,14.075,14.0694,14.075,1400.0
2006-07-19 13:25:00,24.94,24.94,24.9,24.9,5300.0,14.0863,14.0863,14.0637,14.0637,5300.0
2006-07-19 13:30:00,24.9,24.91,24.9,24.91,2400.0,14.0637,14.0694,14.0637,14.0694,2400.0
2006-07-19 13:35:00,24.9,24.91,24.88,24.88,3000.0,14.0637,14.0694,14.0524,14.0524,3000.0
2006-07-19 13:40:00,24.89,24.9,24.88,24.88,5600.0,14.0581,14.0637,14.0524,14.0524,5600.0
2006-07-19 13:45:00,24.88,24.89,24.88,24.88,1900.0,14.0524,14.0581,14.0524,14.0524,1900.0
2006-07-19 13:50:00,24.89,24.89,24.88,24.88,2900.0,14.0581,14.0581,14.0524,14.0524,2900.0
2006-07-19 13:55:00,24.89,24.89,24.88,24.89,1200.0,14.0581,14.0581,14.0524,14.0581,1200.0
2006-07-19 14:00:00,24.88,24.89,24.88,24.89,4800.0,14.0524,14.0581,14.0524,14.0581,4800.0
2006-07-19 14:05:00,24.89,24.89,24.88,24.89,6600.0,14.0581,14.0581,14.0524,14.0581,6600.0
2006-07-19 14:10:00,24.89,24.92,24.89,24.89,8900.0,14.0581,14.075,14.0581,14.0581,8900.0
2006-07-19 14:15:00,24.89,24.9,24.88,24.89,19400.0,14.0581,14.0637,14.0524,14.0581,19400.0
2006-07-19 14:20:00,24.89,24.9,24.89,24.9,3100.0,14.0581,14.0637,14.0581,14.0637,3100.0
2006-07-19 14:25:00,24.9,24.92,24.9,24.91,5700.0,14.0637,14.075,14.0637,14.0694,5700.0
2006-07-19 14:30:00,24.91,24.91,24.88,24.88,7000.0,14.0694,14.0694,14.0524,14.0524,7000.0
2006-07-19 14:35:00,24.87,24.89,24.87,24.88,1100.0,14.0468,14.0581,14.0468,14.0524,1100.0
2006-07-19 14:40:00,24.89,24.9,24.88,24.89,6900.0,14.0581,14.0637,14.0524,14.0581,6900.0
2006-07-19 14:45:00,24.9,24.91,24.9,24.91,2900.0,14.0637,14.0694,14.0637,14.0694,2900.0
2006-07-19 14:50:00,24.91,24.91,24.89,24.89,3200.0,14.0694,14.0694,14.0581,14.0581,3200.0
2006-07-19 14:55:00,24.9,24.9,24.87,24.87,8400.0,14.0637,14.0637,14.0468,14.0468,8400.0
2006-07-19 15:00:00,24.86,24.88,24.85,24.87,6500.0,14.0411,14.0524,14.0355,14.0468,6500.0
2006-07-19 15:05:00,24.86,24.86,24.85,24.85,9200.0,14.0411,14.0411,14.0355,14.0355,9200.0
2006-07-19 15:10:00,24.86,24.86,24.85,24.85,6600.0,14.0411,14.0411,14.0355,14.0355,6600.0
2006-07-19 15:15:00,24.85,24.88,24.85,24.88,13300.0,14.0355,14.0524,14.0355,14.0524,13300.0
2006-07-19 15:20:00,24.87,24.9,24.86,24.88,5700.0,14.0468,14.0637,14.0411,14.0524,5700.0
2006-07-19 15:25:00,24.88,24.88,24.87,24.87,1700.0,14.0524,14.0524,14.0468,14.0468,1700.0
2006-07-19 15:30:00,24.88,24.89,24.87,24.88,8300.0,14.0524,14.0581,14.0468,14.0524,8300.0
2006-07-19 15:35:00,24.87,24.91,24.87,24.91,12800.0,14.0468,14.0694,14.0468,14.0694,12800.0
2006-07-19 15:40:00,24.91,24.91,24.9,24.9,7100.0,14.0694,14.0694,14.0637,14.0637,7100.0
2006-07-19 15:45:00,24.9,24.93,24.9,24.92,15800.0,14.0637,14.0807,14.0637,14.075,15800.0
2006-07-19 15:50:00,24.93,24.94,24.91,24.92,10400.0,14.0807,14.0863,14.0694,14.075,10400.0
2006-07-19 15:55:00,24.92,24.96,24.92,24.96,20700.0,14.075,14.0976,14.075,14.0976,20700.0
2006-07-20 09:30:00,24.94,25.0,24.9,24.96,10700.0,14.0863,14.1202,14.0637,14.0976,10700.0
2006-07-20 09:35:00,24.97,24.97,24.97,24.97,900.0,14.1033,14.1033,14.1033,14.1033,900.0
2006-07-20 09:40:00,24.97,24.97,24.91,24.91,6500.0,14.1033,14.1033,14.0694,14.0694,6500.0
2006-07-20 09:45:00,24.93,24.94,24.83,24.88,9800.0,14.0807,14.0863,14.0242,14.0524,9800.0
2006-07-20 09:50:00,24.88,24.89,24.87,24.87,2800.0,14.0524,14.0581,14.0468,14.0468,2800.0
2006-07-20 09:55:00,24.88,24.89,24.84,24.86,6500.0,14.0524,14.0581,14.0298,14.0411,6500.0
2006-07-20 10:00:00,24.86,24.87,24.76,24.77,7300.0,14.0411,14.0468,13.9847,13.9903,7300.0
2006-07-20 10:05:00,24.78,24.85,24.78,24.83,5600.0,13.9959,14.0355,13.9959,14.0242,5600.0
2006-07-20 10:10:00,24.83,24.83,24.78,24.8,8200.0,14.0242,14.0242,13.9959,14.0072,8200.0
2006-07-20 10:15:00,24.81,24.83,24.79,24.82,5700.0,14.0129,14.0242,14.0016,14.0185,5700.0
2006-07-20 10:20:00,24.82,24.82,24.8,24.81,5600.0,14.0185,14.0185,14.0072,14.0129,5600.0
2006-07-20 10:25:00,24.81,24.82,24.8,24.8,2300.0,14.0129,14.0185,14.0072,14.0072,2300.0
2006-07-20 10:30:00,24.8,24.82,24.79,24.8,2300.0,14.0072,14.0185,14.0016,14.0072,2300.0
2006-07-20 10:35:00,24.82,24.82,24.78,24.8,3900.0,14.0185,14.0185,13.9959,14.0072,3900.0
2006-07-20 10:40:00,24.8,24.82,24.8,24.8,1500.0,14.0072,14.0185,14.0072,14.0072,1500.0
2006-07-20 10:45:00,24.8,24.8,24.74,24.74,10600.0,14.0072,14.0072,13.9734,13.9734,10600.0
2006-07-20 10:50:00,24.76,24.78,24.75,24.76,8900.0,13.9847,13.9959,13.979,13.9847,8900.0
2006-07-20 10:55:00,24.76,24.83,24.76,24.83,4700.0,13.9847,14.0242,13.9847,14.0242,4700.0
2006-07-20 11:00:00,24.83,24.83,24.78,24.81,3000.0,14.0242,14.0242,13.9959,14.0129,3000.0
2006-07-20 11:05:00,24.81,24.82,24.8,24.82,2500.0,14.0129,14.0185,14.0072,14.0185,2500.0
2006-07-20 11:10:00,24.83,24.85,24.82,24.85,4300.0,14.0242,14.0355,14.0185,14.0355,4300.0
2006-07-20 11:15:00,24.84,24.85,24.84,24.85,1200.0,14.0298,14.0355,14.0298,14.0355,1200.0
2006-07-20 11:20:00,24.84,24.85,24.84,24.85,1400.0,14.0298,14.0355,14.0298,14.0355,1400.0
2006-07-20 11:25:00,24.86,24.89,24.86,24.89,3600.0,14.0411,14.0581,14.0411,14.0581,3600.0
2006-07-20 11:30:00,24.9,24.9,24.86,24.86,3100.0,14.0637,14.0637,14.0411,14.0411,3100.0
2006-07-20 11:35:00,24.85,24.86,24.83,24.83,4400.0,14.0355,14.0411,14.0242,14.0242,4400.0
2006-07-20 11:40:00,24.82,24.84,24.82,24.84,1900.0,14.0185,14.0298,14.0185,14.0298,1900.0
2006-07-20 11:45:00,24.86,24.87,24.83,24.87,1800.0,14.0411,14.0468,14.0242,14.0468,1800.0
2006-07-20 11:50:00,24.87,24.87,24.84,24.86,2700.0,14.0468,14.0468,14.0298,14.0411,2700.0
2006-07-20 11:55:00,24.85,24.87,24.84,24.86,3000.0,14.0355,14.0468,14.0298,14.0411,3000.0
2006-07-20 12:00:00,24.86,24.87,24.82,24.87,9600.0,14.0411,14.0468,14.0185,14.0468,9600.0
2006-07-20 12:05:00,24.85,24.88,24.85,24.88,10300.0,14.0355,14.0524,14.0355,14.0524,10300.0
2006-07-20 12:10:00,24.88,24.91,24.86,24.9,7000.0,14.0524,14.0694,14.0411,14.0637,7000.0
2006-07-20 12:15:00,24.9,24.92,24.89,24.92,2600.0,14.0637,14.075,14.0581,14.075,2600.0
2006-07-20 12:20:00,24.92,24.93,24.9,24.92,3600.0,14.075,14.0807,14.0637,14.075,3600.0
2006-07-20 12:25:00,24.92,24.94,24.92,24.93,700.0,14.075,14.0863,14.075,14.0807,700.0
2006-07-20 12:30:00,24.91,24.94,24.89,24.91,6500.0,14.0694,14.0863,14.0581,14.0694,6500.0
2006-07-20 12:35:00,24.91,24.96,24.91,24.96,4000.0,14.0694,14.0976,14.0694,14.0976,4000.0
2006-07-20 12:40:00,24.98,24.98,24.96,24.96,500.0,14.1089,14.1089,14.0976,14.0976,500.0
2006-07-20 12:45:00,24.95,24.97,24.95,24.97,900.0,14.092,14.1033,14.092,14.1033,900.0
2006-07-20 12:50:00,24.97,24.97,24.96,24.96,800.0,14.1033,14.1033,14.0976,14.0976,800.0
2006-07-20 12:55:00,24.97,24.97,24.96,24.96,600.0,14.1033,14.1033,14.0976,14.0976,600.0
2006-07-20 13:00:00,24.97,24.99,24.95,24.95,2600.0,14.1033,14.1146,14.092,14.092,2600.0
2006-07-20 13:05:00,24.96,24.96,24.94,24.94,3900.0,14.0976,14.0976,14.0863,14.0863,3900.0
2006-07-20 13:10:00,24.93,24.93,24.91,24.93,3600.0,14.0807,14.0807,14.0694,14.0807,3600.0
2006-07-20 13:15:00,24.93,24.96,24.93,24.96,2000.0,14.0807,14.0976,14.0807,14.0976,2000.0
2006-07-20 13:20:00,24.95,24.98,24.95,24.97,2100.0,14.092,14.1089,14.092,14.1033,2100.0
2006-07-20 13:25:00,24.97,24.97,24.97,24.97,0.0,14.1033,14.1033,14.1033,14.1033,0.0
2006-07-20 13:30:00,24.98,24.98,24.96,24.97,2300.0,14.1089,14.1089,14.0976,14.1033,2300.0
2006-07-20 13:35:00,24.97,24.97,24.95,24.96,5200.0,14.1033,14.1033,14.092,14.0976,5200.0
2006-07-20 13:40:00,24.95,24.95,24.89,24.89,6300.0,14.092,14.092,14.0581,14.0581,6300.0
2006-07-20 13:45:00,24.9,24.9,24.88,24.88,1800.0,14.0637,14.0637,14.0524,14.0524,1800.0
2006-07-20 13:50:00,24.88,24.92,24.88,24.9,5900.0,14.0524,14.075,14.0524,14.0637,5900.0
2006-07-20 13:55:00,24.91,24.91,24.91,24.91,1100.0,14.0694,14.0694,14.0694,14.0694,1100.0
2006-07-20 14:00:00,24.91,24.96,24.91,24.93,5100.0,14.0694,14.0976,14.0694,14.0807,5100.0
2006-07-20 14:05:00,24.93,24.94,24.86,24.86,5700.0,14.0807,14.0863,14.0411,14.0411,5700.0
2006-07-20 14:10:00,24.86,24.89,24.84,24.87,6900.0,14.0411,14.0581,14.0298,14.0468,6900.0
2006-07-20 14:15:00,24.87,24.89,24.86,24.89,4000.0,14.0468,14.0581,14.0411,14.0581,4000.0
2006-07-20 14:20:00,24.87,24.87,24.87,24.87,2000.0,14.0468,14.0468,14.0468,14.0468,2000.0
2006-07-20 14:25:00,24.87,24.88,24.86,24.86,3100.0,14.0468,14.0524,14.0411,14.0411,3100.0
2006-07-20 14:30:00,24.87,24.88,24.87,24.88,6400.0,14.0468,14.0524,14.0468,14.0524,6400.0
2006-07-20 14:35:00,24.88,24.91,24.88,24.9,11500.0,14.0524,14.0694,14.0524,14.0637,11500.0
2006-07-20 14:40:00,24.88,24.9,24.85,24.88,12200.0,14.0524,14.0637,14.0355,14.0524,12200.0
2006-07-20 14:45:00,24.88,24.92,24.87,24.91,8900.0,14.0524,14.075,14.0468,14.0694,8900.0
2006-07-20 14:50:00,24.91,24.92,24.9,24.9,1300.0,14.0694,14.075,14.0637,14.0637,1300.0
2006-07-20 14:55:00,24.89,24.9,24.86,24.86,2600.0,14.0581,14.0637,14.0411,14.0411,2600.0
2006-07-20 15:00:00,24.86,24.87,24.84,24.84,1800.0,14.0411,14.0468,14.0298,14.0298,1800.0
2006-07-20 15:05:00,24.85,24.86,24.81,24.83,5100.0,14.0355,14.0411,14.0129,14.0242,5100.0
2006-07-20 15:10:00,24.84,24.85,24.83,24.83,2200.0,14.0298,14.0355,14.0242,14.0242,2200.0
2006-07-20 15:15:00,24.83,24.86,24.83,24.83,2600.0,14.0242,14.0411,14.0242,14.0242,2600.0
2006-07-20 15:20:00,24.83,24.83,24.8,24.81,2400.0,14.0242,14.0242,14.0072,14.0129,2400.0
2006-07-20 15:25:00,24.8,24.81,24.8,24.81,8200.0,14.0072,14.0129,14.0072,14.0129,8200.0
2006-07-20 15:30:00,24.8,24.81,24.78,24.8,4100.0,14.0072,14.0129,13.9959,14.0072,4100.0
2006-07-20 15:35:00,24.78,24.79,24.78,24.79,1900.0,13.9959,14.0016,13.9959,14.0016,1900.0
2006-07-20 15:40:00,24.78,24.78,24.75,24.75,3500.0,13.9959,13.9959,13.979,13.979,3500.0
2006-07-20 15:45:00,24.75,24.76,24.74,24.75,7900.0,13.979,13.9847,13.9734,13.979,7900.0
2006-07-20 15:50:00,24.75,24.75,24.7,24.71,9400.0,13.979,13.979,13.9508,13.9564,9400.0
2006-07-20 15:55:00,24.71,24.71,24.69,24.69,14100.0,13.9564,13.9564,13.9451,13.9451,14100.0
2006-07-21 09:30:00,24.69,24.69,24.57,24.58,5100.0,13.9451,13.9451,13.8773,13.883,5100.0
2006-07-21 09:35:00,24.58,24.69,24.58,24.61,5100.0,13.883,13.9451,13.883,13.8999,5100.0
2006-07-21 09:40:00,24.61,24.64,24.59,24.62,2800.0,13.8999,13.9169,13.8886,13.9056,2800.0
2006-07-21 09:45:00,24.63,24.63,24.51,24.51,4000.0,13.9112,13.9112,13.8435,13.8435,4000.0
2006-07-21 09:50:00,24.51,24.6,24.51,24.54,3000.0,13.8435,13.8943,13.8435,13.8604,3000.0
2006-07-21 09:55:00,24.54,24.62,24.5,24.56,8000.0,13.8604,13.9056,13.8378,13.8717,8000.0
2006-07-21 10:00:00,24.54,24.59,24.51,24.53,5200.0,13.8604,13.8886,13.8435,13.8547,5200.0
2006-07-21 10:05:00,24.53,24.6,24.53,24.59,2200.0,13.8547,13.8943,13.8547,13.8886,2200.0
2006-07-21 10:10:00,24.6,24.6,24.51,24.51,3600.0,13.8943,13.8943,13.8435,13.8435,3600.0
2006-07-21 10:15:00,24.52,24.54,24.52,24.54,2400.0,13.8491,13.8604,13.8491,13.8604,2400.0
2006-07-21 10:20:00,24.57,24.62,24.57,24.6,3100.0,13.8773,13.9056,13.8773,13.8943,3100.0
2006-07-21 10:25:00,24.6,24.6,24.58,24.59,1300.0,13.8943,13.8943,13.883,13.8886,1300.0
2006-07-21 10:30:00,24.59,24.59,24.57,24.59,1300.0,13.8886,13.8886,13.8773,13.8886,1300.0
2006-07-21 10:35:00,24.59,24.63,24.59,24.63,2500.0,13.8886,13.9112,13.8886,13.9112,2500.0
2006-07-21 10:40:00,24.65,24.68,24.64,24.66,2300.0,13.9225,13.9395,13.9169,13.9282,2300.0
2006-07-21 10:45:00,24.66,24.66,24.62,24.63,5500.0,13.9282,13.9282,13.9056,13.9112,5500.0
2006-07-21 10:50:00,24.63,24.73,24.63,24.71,6200.0,13.9112,13.9677,13.9112,13.9564,6200.0
2006-07-21 10:55:00,24.7,24.74,24.7,24.72,14800.0,13.9508,13.9734,13.9508,13.9621,14800.0
2006-07-21 11:00:00,24.71,24.71,24.7,24.71,2200.0,13.9564,13.9564,13.9508,13.9564,2200.0
2006-07-21 11:05:00,24.71,24.71,24.67,24.67,2700.0,13.9564,13.9564,13.9338,13.9338,2700.0
2006-07-21 11:10:00,24.66,24.67,24.65,24.65,1600.0,13.9282,13.9338,13.9225,13.9225,1600.0
2006-07-21 11:15:00,24.66,24.69,24.63,24.69,6600.0,13.9282,13.9451,13.9112,13.9451,6600.0
2006-07-21 11:20:00,24.7,24.7,24.65,24.65,9200.0,13.9508,13.9508,13.9225,13.9225,9200.0
2006-07-21 11:25:00,24.65,24.66,24.65,24.66,3600.0,13.9225,13.9282,13.9225,13.9282,3600.0
2006-07-21 11:30:00,24.67,24.67,24.67,24.67,2300.0,13.9338,13.9338,13.9338,13.9338,2300.0
2006-07-21 11:35:00,24.67,24.67,24.66,24.67,3400.0,13.9338,13.9338,13.9282,13.9338,3400.0
2006-07-21 11:40:00,24.67,24.68,24.66,24.66,2800.0,13.9338,13.9395,13.9282,13.9282,2800.0
2006-07-21 11:45:00,24.67,24.7,24.67,24.7,1800.0,13.9338,13.9508,13.9338,13.9508,1800.0
2006-07-21 11:50:00,24.7,24.7,24.65,24.66,8000.0,13.9508,13.9508,13.9225,13.9282,8000.0
2006-07-21 11:55:00,24.66,24.7,24.66,24.7,1200.0,13.9282,13.9508,13.9282,13.9508,1200.0
2006-07-21 12:00:00,24.68,24.68,24.67,24.67,1000.0,13.9395,13.9395,13.9338,13.9338,1000.0
2006-07-21 12:05:00,24.67,24.67,24.63,24.63,3100.0,13.9338,13.9338,13.9112,13.9112,3100.0
2006-07-21 12:10:00,24.64,24.68,24.62,24.63,9200.0,13.9169,13.9395,13.9056,13.9112,9200.0
2006-07-21 12:15:00,24.64,24.66,24.64,24.66,400.0,13.9169,13.9282,13.9169,13.9282,400.0
2006-07-21 12:20:00,24.65,24.66,24.65,24.66,4500.0,13.9225,13.9282,13.9225,13.9282,4500.0
2006-07-21 12:25:00,24.66,24.66,24.66,24.66,1100.0,13.9282,13.9282,13.9282,13.9282,1100.0
2006-07-21 12:30:00,24.67,24.69,24.67,24.68,2500.0,13.9338,13.9451,13.9338,13.9395,2500.0
2006-07-21 12:35:00,24.66,24.66,24.62,24.64,4700.0,13.9282,13.9282,13.9056,13.9169,4700.0
2006-07-21 12:40:00,24.64,24.67,24.64,24.67,1900.0,13.9169,13.9338,13.9169,13.9338,1900.0
2006-07-21 12:45:00,24.67,24.67,24.65,24.65,2500.0,13.9338,13.9338,13.9225,13.9225,2500.0
2006-07-21 12:50:00,24.63,24.63,24.6,24.63,4000.0,13.9112,13.9112,13.8943,13.9112,4000.0
2006-07-21 12:55:00,24.63,24.65,24.63,24.65,1000.0,13.9112,13.9225,13.9112,13.9225,1000.0
2006-07-21 13:00:00,24.64,24.64,24.63,24.63,2500.0,13.9169,13.9169,13.9112,13.9112,2500.0
2006-07-21 13:05:00,24.63,24.69,24.63,24.67,5200.0,13.9112,13.9451,13.9112,13.9338,5200.0
2006-07-21 13:10:00,24.67,24.71,24.67,24.68,3000.0,13.9338,13.9564,13.9338,13.9395,3000.0
2006-07-21 13:15:00,24.68,24.71,24.68,24.7,10900.0,13.9395,13.9564,13.9395,13.9508,10900.0
2006-07-21 13:20:00,24.7,24.71,24.69,24.71,3500.0,13.9508,13.9564,13.9451,13.9564,3500.0
2006-07-21 13:25:00,24.71,24.71,24.69,24.71,4500.0,13.9564,13.9564,13.9451,13.9564,4500.0
2006-07-21 13:30:00,24.7,24.71,24.7,24.71,1700.0,13.9508,13.9564,13.9508,13.9564,1700.0
2006-07-21 13:35:00,24.73,24.73,24.73,24.73,2100.0,13.9677,13.9677,13.9677,13.9677,2100.0
2006-07-21 13:40:00,24.73,24.8,24.73,24.73,7000.0,13.9677,14.0072,13.9677,13.9677,7000.0
2006-07-21 13:45:00,24.74,24.8,24.74,24.79,3300.0,13.9734,14.0072,13.9734,14.0016,3300.0
2006-07-21 13:50:00,24.78,24.79,24.75,24.76,4000.0,13.9959,14.0016,13.979,13.9847,4000.0
2006-07-21 13:55:00,24.78,24.8,24.76,24.78,2400.0,13.9959,14.0072,13.9847,13.9959,2400.0
2006-07-21 14:00:00,24.76,24.76,24.74,24.74,3400.0,13.9847,13.9847,13.9734,13.9734,3400.0
2006-07-21 14:05:00,24.75,24.75,24.73,24.73,2200.0,13.979,13.979,13.9677,13.9677,2200.0
2006-07-21 14:10:00,24.72,24.73,24.72,24.73,900.0,13.9621,13.9677,13.9621,13.9677,900.0
2006-07-21 14:15:00,24.73,24.73,24.73,24.73,1300.0,13.9677,13.9677,13.9677,13.9677,1300.0
2006-07-21 14:20:00,24.73,24.74,24.73,24.73,5500.0,13.9677,13.9734,13.9677,13.9677,5500.0
2006-07-21 14:25:00,24.74,24.77,24.73,24.77,3200.0,13.9734,13.9903,13.9677,13.9903,3200.0
2006-07-21 14:30:00,24.76,24.77,24.73,24.75,3100.0,13.9847,13.9903,13.9677,13.979,3100.0
2006-07-21 14:35:00,24.76,24.76,24.7,24.72,5300.0,13.9847,13.9847,13.9508,13.9621,5300.0
2006-07-21 14:40:00,24.72,24.73,24.7,24.7,2900.0,13.9621,13.9677,13.9508,13.9508,2900.0
2006-07-21 14:45:00,24.7,24.71,24.7,24.7,2500.0,13.9508,13.9564,13.9508,13.9508,2500.0
2006-07-21 14:50:00,24.69,24.7,24.68,24.69,5500.0,13.9451,13.9508,13.9395,13.9451,5500.0
2006-07-21 14:55:00,24.69,24.7,24.69,24.7,2000.0,13.9451,13.9508,13.9451,13.9508,2000.0
2006-07-21 15:00:00,24.69,24.73,24.69,24.73,4500.0,13.9451,13.9677,13.9451,13.9677,4500.0
2006-07-21 15:05:00,24.72,24.74,24.71,24.74,5400.0,13.9621,13.9734,13.9564,13.9734,5400.0
2006-07-21 15:10:00,24.74,24.76,24.72,24.75,8100.0,13.9734,13.9847,13.9621,13.979,8100.0
2006-07-21 15:15:00,24.75,24.77,24.74,24.75,7300.0,13.979,13.9903,13.9734,13.979,7300.0
2006-07-21 15:20:00,24.72,24.74,24.72,24.74,2500.0,13.9621,13.9734,13.9621,13.9734,2500.0
2006-07-21 15:25:00,24.72,24.73,24.72,24.72,1300.0,13.9621,13.9677,13.9621,13.9621,1300.0
2006-07-21 15:30:00,24.73,24.77,24.73,24.76,8300.0,13.9677,13.9903,13.9677,13.9847,8300.0
2006-07-21 15:35:00,24.76,24.76,24.75,24.76,6900.0,13.9847,13.9847,13.979,13.9847,6900.0
2006-07-21 15:40:00,24.75,24.76,24.75,24.75,3100.0,13.979,13.9847,13.979,13.979,3100.0
2006-07-21 15:45:00,24.74,24.76,24.74,24.76,2000.0,13.9734,13.9847,13.9734,13.9847,2000.0
2006-07-21 15:50:00,24.76,24.76,24.75,24.76,15900.0,13.9847,13.9847,13.979,13.9847,15900.0
2006-07-21 15:55:00,24.75,24.76,24.73,24.74,9900.0,13.979,13.9847,13.9677,13.9734,9900.0
2006-07-24 09:30:00,24.75,24.84,24.72,24.81,10000.0,13.979,14.0298,13.9621,14.0129,10000.0
2006-07-24 09:35:00,24.82,24.82,24.79,24.82,2300.0,14.0185,14.0185,14.0016,14.0185,2300.0
2006-07-24 09:40:00,24.78,24.82,24.74,24.79,4500.0,13.9959,14.0185,13.9734,14.0016,4500.0
2006-07-24 09:45:00,24.79,24.86,24.79,24.86,5900.0,14.0016,14.0411,14.0016,14.0411,5900.0
2006-07-24 09:50:00,24.86,24.86,24.84,24.85,1800.0,14.0411,14.0411,14.0298,14.0355,1800.0
2006-07-24 09:55:00,24.84,24.84,24.79,24.79,4800.0,14.0298,14.0298,14.0016,14.0016,4800.0
2006-07-24 10:00:00,24.79,24.82,24.76,24.76,3800.0,14.0016,14.0185,13.9847,13.9847,3800.0
2006-07-24 10:05:00,24.75,24.75,24.73,24.73,4800.0,13.979,13.979,13.9677,13.9677,4800.0
2006-07-24 10:10:00,24.72,24.73,24.7,24.71,4600.0,13.9621,13.9677,13.9508,13.9564,4600.0
2006-07-24 10:15:00,24.71,24.74,24.69,24.71,4500.0,13.9564,13.9734,13.9451,13.9564,4500.0
2006-07-24 10:20:00,24.71,24.77,24.7,24.77,13300.0,13.9564,13.9903,13.9508,13.9903,13300.0
2006-07-24 10:25:00,24.78,24.81,24.75,24.75,4200.0,13.9959,14.0129,13.979,13.979,4200.0
2006-07-24 10:30:00,24.75,24.81,24.75,24.77,6200.0,13.979,14.0129,13.979,13.9903,6200.0
2006-07-24 10:35:00,24.77,24.8,24.72,24.78,11100.0,13.9903,14.0072,13.9621,13.9959,11100.0
2006-07-24 10:40:00,24.79,24.79,24.74,24.74,4700.0,14.0016,14.0016,13.9734,13.9734,4700.0
2006-07-24 10:45:00,24.75,24.8,24.74,24.8,8400.0,13.979,14.0072,13.9734,14.0072,8400.0
2006-07-24 10:50:00,24.79,24.8,24.75,24.76,3200.0,14.0016,14.0072,13.979,13.9847,3200.0
2006-07-24 10:55:00,24.77,24.8,24.76,24.76,2200.0,13.9903,14.0072,13.9847,13.9847,2200.0
2006-07-24 11:00:00,24.77,24.8,24.73,24.74,6600.0,13.9903,14.0072,13.9677,13.9734,6600.0
2006-07-24 11:05:00,24.73,24.75,24.7,24.75,3700.0,13.9677,13.979,13.9508,13.979,3700.0
2006-07-24 11:10:00,24.72,24.75,24.72,24.73,2600.0,13.9621,13.979,13.9621,13.9677,2600.0
2006-07-24 11:15:00,24.73,24.74,24.71,24.71,1100.0,13.9677,13.9734,13.9564,13.9564,1100.0
2006-07-24 11:20:00,24.72,24.72,24.71,24.72,2900.0,13.9621,13.9621,13.9564,13.9621,2900.0
2006-07-24 11:25:00,24.71,24.76,24.69,24.75,4100.0,13.9564,13.9847,13.9451,13.979,4100.0
2006-07-24 11:30:00,24.75,24.75,24.73,24.73,2500.0,13.979,13.979,13.9677,13.9677,2500.0
2006-07-24 11:35:00,24.73,24.73,24.73,24.73,2100.0,13.9677,13.9677,13.9677,13.9677,2100.0
2006-07-24 11:40:00,24.74,24.75,24.74,24.75,2200.0,13.9734,13.979,13.9734,13.979,2200.0
2006-07-24 11:45:00,24.75,24.75,24.73,24.73,3900.0,13.979,13.979,13.9677,13.9677,3900.0
2006-07-24 11:50:00,24.74,24.74,24.72,24.72,1500.0,13.9734,13.9734,13.9621,13.9621,1500.0
2006-07-24 11:55:00,24.74,24.76,24.73,24.74,2800.0,13.9734,13.9847,13.9677,13.9734,2800.0
2006-07-24 12:00:00,24.74,24.76,24.73,24.74,3500.0,13.9734,13.9847,13.9677,13.9734,3500.0
2006-07-24 12:05:00,24.72,24.73,24.68,24.68,3800.0,13.9621,13.9677,13.9395,13.9395,3800.0
2006-07-24 12:10:00,24.68,24.69,24.68,24.68,1300.0,13.9395,13.9451,13.9395,13.9395,1300.0
2006-07-24 12:15:00,24.67,24.67,24.67,24.67,1500.0,13.9338,13.9338,13.9338,13.9338,1500.0
2006-07-24 12:20:00,24.68,24.69,24.68,24.69,2700.0,13.9395,13.9451,13.9395,13.9451,2700.0
2006-07-24 12:25:00,24.69,24.69,24.68,24.68,1500.0,13.9451,13.9451,13.9395,13.9395,1500.0
2006-07-24 12:30:00,24.67,24.7,24.66,24.68,5200.0,13.9338,13.9508,13.9282,13.9395,5200.0
2006-07-24 12:35:00,24.7,24.7,24.69,24.7,1900.0,13.9508,13.9508,13.9451,13.9508,1900.0
2006-07-24 12:40:00,24.68,24.74,24.68,24.73,5400.0,13.9395,13.9734,13.9395,13.9677,5400.0
2006-07-24 12:45:00,24.72,24.72,24.68,24.7,3500.0,13.9621,13.9621,13.9395,13.9508,3500.0
2006-07-24 12:50:00,24.69,24.69,24.67,24.67,1800.0,13.9451,13.9451,13.9338,13.9338,1800.0
2006-07-24 12:55:00,24.66,24.66,24.64,24.66,1500.0,13.9282,13.9282,13.9169,13.9282,1500.0
2006-07-24 13:00:00,24.66,24.68,24.66,24.68,2500.0,13.9282,13.9395,13.9282,13.9395,2500.0
2006-07-24 13:05:00,24.68,24.68,24.66,24.67,2900.0,13.9395,13.9395,13.9282,13.9338,2900.0
2006-07-24 13:10:00,24.66,24.67,24.66,24.67,500.0,13.9282,13.9338,13.9282,13.9338,500.0
2006-07-24 13:15:00,24.67,24.68,24.66,24.67,7900.0,13.9338,13.9395,13.9282,13.9338,7900.0
2006-07-24 13:20:00,24.67,24.71,24.67,24.69,3700.0,13.9338,13.9564,13.9338,13.9451,3700.0
2006-07-24 13:25:00,24.71,24.73,24.71,24.72,6500.0,13.9564,13.9677,13.9564,13.9621,6500.0
2006-07-24 13:30:00,24.71,24.72,24.71,24.72,3900.0,13.9564,13.9621,13.9564,13.9621,3900.0
2006-07-24 13:35:00,24.72,24.74,24.71,24.73,4500.0,13.9621,13.9734,13.9564,13.9677,4500.0
2006-07-24 13:40:00,24.74,24.76,24.74,24.75,22400.0,13.9734,13.9847,13.9734,13.979,22400.0
2006-07-24 13:45:00,24.76,24.8,24.75,24.78,16600.0,13.9847,14.0072,13.979,13.9959,16600.0
2006-07-24 13:50:00,24.78,24.79,24.78,24.78,2300.0,13.9959,14.0016,13.9959,13.9959,2300.0
2006-07-24 13:55:00,24.78,24.78,24.77,24.77,900.0,13.9959,13.9959,13.9903,13.9903,900.0
2006-07-24 14:00:00,24.77,24.79,24.76,24.79,3200.0,13.9903,14.0016,13.9847,14.0016,3200.0
2006-07-24 14:05:00,24.78,24.79,24.77,24.78,5100.0,13.9959,14.0016,13.9903,13.9959,5100.0
2006-07-24 14:10:00,24.77,24.78,24.76,24.77,2500.0,13.9903,13.9959,13.9847,13.9903,2500.0
2006-07-24 14:15:00,24.75,24.77,24.74,24.74,1200.0,13.979,13.9903,13.9734,13.9734,1200.0
2006-07-24 14:20:00,24.74,24.74,24.72,24.74,2900.0,13.9734,13.9734,13.9621,13.9734,2900.0
2006-07-24 14:25:00,24.74,24.74,24.73,24.74,3800.0,13.9734,13.9734,13.9677,13.9734,3800.0
2006-07-24 14:30:00,24.74,24.79,24.74,24.77,6600.0,13.9734,14.0016,13.9734,13.9903,6600.0
2006-07-24 14:35:00,24.77,24.8,24.76,24.79,5200.0,13.9903,14.0072,13.9847,14.0016,5200.0
2006-07-24 14:40:00,24.78,24.8,24.76,24.8,6200.0,13.9959,14.0072,13.9847,14.0072,6200.0
2006-07-24 14:45:00,24.8,24.82,24.8,24.81,7300.0,14.0072,14.0185,14.0072,14.0129,7300.0
2006-07-24 14:50:00,24.8,24.81,24.8,24.81,2100.0,14.0072,14.0129,14.0072,14.0129,2100.0
2006-07-24 14:55:00,24.81,24.81,24.8,24.8,2200.0,14.0129,14.0129,14.0072,14.0072,2200.0
2006-07-24 15:00:00,24.8,24.81,24.8,24.81,6700.0,14.0072,14.0129,14.0072,14.0129,6700.0
2006-07-24 15:05:00,24.8,24.84,24.8,24.84,5800.0,14.0072,14.0298,14.0072,14.0298,5800.0
2006-07-24 15:10:00,24.84,24.84,24.83,24.84,7700.0,14.0298,14.0298,14.0242,14.0298,7700.0
2006-07-24 15:15:00,24.84,24.86,24.84,24.86,6800.0,14.0298,14.0411,14.0298,14.0411,6800.0
2006-07-24 15:20:00,24.86,24.87,24.83,24.85,8900.0,14.0411,14.0468,14.0242,14.0355,8900.0
2006-07-24 15:25:00,24.85,24.87,24.85,24.87,6400.0,14.0355,14.0468,14.0355,14.0468,6400.0
2006-07-24 15:30:00,24.88,24.9,24.88,24.89,7800.0,14.0524,14.0637,14.0524,14.0581,7800.0
2006-07-24 15:35:00,24.88,24.89,24.85,24.85,4200.0,14.0524,14.0581,14.0355,14.0355,4200.0
2006-07-24 15:40:00,24.86,24.88,24.84,24.86,8400.0,14.0411,14.0524,14.0298,14.0411,8400.0
2006-07-24 15:45:00,24.86,24.88,24.85,24.87,2600.0,14.0411,14.0524,14.0355,14.0468,2600.0
2006-07-24 15:50:00,24.87,24.9,24.86,24.86,8500.0,14.0468,14.0637,14.0411,14.0411,8500.0
2006-07-24 15:55:00,24.86,24.89,24.85,24.89,13000.0,14.0411,14.0581,14.0355,14.0581,13000.0
2006-07-25 09:30:00,24.98,24.98,24.89,24.92,28400.0,14.1089,14.1089,14.0581,14.075,28400.0
2006-07-25 09:35:00,24.91,24.93,24.86,24.86,3600.0,14.0694,14.0807,14.0411,14.0411,3600.0
2006-07-25 09:40:00,24.8,24.83,24.79,24.8,3400.0,14.0072,14.0242,14.0016,14.0072,3400.0
2006-07-25 09:45:00,24.8,24.84,24.76,24.83,3600.0,14.0072,14.0298,13.9847,14.0242,3600.0
2006-07-25 09:50:00,24.83,24.88,24.83,24.88,3300.0,14.0242,14.0524,14.0242,14.0524,3300.0
2006-07-25 09:55:00,24.96,24.96,24.92,24.93,2300.0,14.0976,14.0976,14.075,14.0807,2300.0
2006-07-25 10:00:00,24.93,25.0,24.92,24.97,4900.0,14.0807,14.1202,14.075,14.1033,4900.0
2006-07-25 10:05:00,24.98,25.1,24.98,25.1,25900.0,14.1089,14.1767,14.1089,14.1767,25900.0
2006-07-25 10:10:00,25.07,25.08,25.03,25.07,4700.0,14.1597,14.1654,14.1372,14.1597,4700.0
2006-07-25 10:15:00,25.06,25.07,25.02,25.03,5400.0,14.1541,14.1597,14.1315,14.1372,5400.0
2006-07-25 10:20:00,25.02,25.04,25.02,25.03,3500.0,14.1315,14.1428,14.1315,14.1372,3500.0
2006-07-25 10:25:00,25.02,25.03,24.93,24.93,2600.0,14.1315,14.1372,14.0807,14.0807,2600.0
2006-07-25 10:30:00,24.95,24.95,24.9,24.91,10900.0,14.092,14.092,14.0637,14.0694,10900.0
2006-07-25 10:35:00,24.92,24.93,24.8,24.82,12000.0,14.075,14.0807,14.0072,14.0185,12000.0
2006-07-25 10:40:00,24.82,24.82,24.81,24.82,6700.0,14.0185,14.0185,14.0129,14.0185,6700.0
2006-07-25 10:45:00,24.85,24.9,24.81,24.83,5500.0,14.0355,14.0637,14.0129,14.0242,5500.0
2006-07-25 10:50:00,24.83,24.83,24.82,24.82,2700.0,14.0242,14.0242,14.0185,14.0185,2700.0
2006-07-25 10:55:00,24.83,24.9,24.82,24.9,3000.0,14.0242,14.0637,14.0185,14.0637,3000.0
2006-07-25 11:00:00,24.9,24.93,24.88,24.88,5800.0,14.0637,14.0807,14.0524,14.0524,5800.0
2006-07-25 11:05:00,24.87,24.9,24.87,24.9,6200.0,14.0468,14.0637,14.0468,14.0637,6200.0
2006-07-25 11:10:00,24.9,24.94,24.87,24.87,4700.0,14.0637,14.0863,14.0468,14.0468,4700.0
2006-07-25 11:15:00,24.87,24.9,24.87,24.9,2800.0,14.0468,14.0637,14.0468,14.0637,2800.0
2006-07-25 11:20:00,24.93,24.95,24.91,24.95,3600.0,14.0807,14.092,14.0694,14.092,3600.0
2006-07-25 11:25:00,24.95,24.99,24.94,24.95,5100.0,14.092,14.1146,14.0863,14.092,5100.0
2006-07-25 11:30:00,24.97,25.0,24.95,25.0,3400.0,14.1033,14.1202,14.092,14.1202,3400.0
2006-07-25 11:35:00,24.98,25.02,24.98,25.02,6200.0,14.1089,14.1315,14.1089,14.1315,6200.0
2006-07-25 11:40:00,25.0,25.01,24.96,25.01,8900.0,14.1202,14.1259,14.0976,14.1259,8900.0
2006-07-25 11:45:00,25.0,25.0,24.98,25.0,27100.0,14.1202,14.1202,14.1089,14.1202,27100.0
2006-07-25 11:50:00,25.0,25.04,24.98,24.98,10000.0,14.1202,14.1428,14.1089,14.1089,10000.0
2006-07-25 11:55:00,24.98,25.0,24.98,24.99,19200.0,14.1089,14.1202,14.1089,14.1146,19200.0
2006-07-25 12:00:00,25.0,25.0,24.93,24.93,23100.0,14.1202,14.1202,14.0807,14.0807,23100.0
2006-07-25 12:05:00,24.93,24.99,24.93,24.99,3700.0,14.0807,14.1146,14.0807,14.1146,3700.0
2006-07-25 12:10:00,24.99,24.99,24.97,24.97,500.0,14.1146,14.1146,14.1033,14.1033,500.0
2006-07-25 12:15:00,24.98,25.04,24.98,25.04,2900.0,14.1089,14.1428,14.1089,14.1428,2900.0
2006-07-25 12:20:00,25.02,25.05,25.02,25.05,6200.0,14.1315,14.1484,14.1315,14.1484,6200.0
2006-07-25 12:25:00,25.05,25.05,25.04,25.05,3300.0,14.1484,14.1484,14.1428,14.1484,3300.0
2006-07-25 12:30:00,25.06,25.06,25.04,25.05,8500.0,14.1541,14.1541,14.1428,14.1484,8500.0
2006-07-25 12:35:00,25.05,25.07,25.04,25.04,2300.0,14.1484,14.1597,14.1428,14.1428,2300.0
2006-07-25 12:40:00,25.03,25.05,25.01,25.04,3700.0,14.1372,14.1484,14.1259,14.1428,3700.0
2006-07-25 12:45:00,25.04,25.04,25.01,25.01,9800.0,14.1428,14.1428,14.1259,14.1259,9800.0
2006-07-25 12:50:00,25.02,25.02,25.01,25.02,12200.0,14.1315,14.1315,14.1259,14.1315,12200.0
2006-07-25 12:55:00,25.02,25.04,25.02,25.04,3000.0,14.1315,14.1428,14.1315,14.1428,3000.0
2006-07-25 13:00:00,25.03,25.03,25.02,25.02,1800.0,14.1372,14.1372,14.1315,14.1315,1800.0
2006-07-25 13:05:00,25.03,25.05,25.0,25.03,20900.0,14.1372,14.1484,14.1202,14.1372,20900.0
2006-07-25 13:10:00,25.04,25.04,25.02,25.02,4500.0,14.1428,14.1428,14.1315,14.1315,4500.0
2006-07-25 13:15:00,25.03,25.04,25.03,25.04,2600.0,14.1372,14.1428,14.1372,14.1428,2600.0
2006-07-25 13:20:00,25.04,25.07,25.04,25.06,3900.0,14.1428,14.1597,14.1428,14.1541,3900.0
2006-07-25 13:25:00,25.06,25.09,25.06,25.07,4100.0,14.1541,14.171,14.1541,14.1597,4100.0
2006-07-25 13:30:00,25.08,25.08,25.07,25.08,4300.0,14.1654,14.1654,14.1597,14.1654,4300.0
2006-07-25 13:35:00,25.08,25.08,25.05,25.06,10600.0,14.1654,14.1654,14.1484,14.1541,10600.0
2006-07-25 13:40:00,25.06,25.07,25.05,25.05,4700.0,14.1541,14.1597,14.1484,14.1484,4700.0
2006-07-25 13:45:00,25.05,25.06,25.05,25.06,8300.0,14.1484,14.1541,14.1484,14.1541,8300.0
2006-07-25 13:50:00,25.05,25.06,25.05,25.05,2900.0,14.1484,14.1541,14.1484,14.1484,2900.0
2006-07-25 13:55:00,25.06,25.06,25.05,25.06,5800.0,14.1541,14.1541,14.1484,14.1541,5800.0
2006-07-25 14:00:00,25.06,25.08,25.06,25.07,26800.0,14.1541,14.1654,14.1541,14.1597,26800.0
2006-07-25 14:05:00,25.06,25.07,25.05,25.05,3100.0,14.1541,14.1597,14.1484,14.1484,3100.0
2006-07-25 14:10:00,25.06,25.06,25.04,25.05,8100.0,14.1541,14.1541,14.1428,14.1484,8100.0
2006-07-25 14:15:00,25.05,25.06,25.04,25.05,12100.0,14.1484,14.1541,14.1428,14.1484,12100.0
2006-07-25 14:20:00,25.06,25.07,25.04,25.07,12700.0,14.1541,14.1597,14.1428,14.1597,12700.0
2006-07-25 14:25:00,25.05,25.09,25.05,25.08,17300.0,14.1484,14.171,14.1484,14.1654,17300.0
2006-07-25 14:30:00,25.1,25.1,25.07,25.07,11600.0,14.1767,14.1767,14.1597,14.1597,11600.0
2006-07-25 14:35:00,25.07,25.08,25.04,25.07,9600.0,14.1597,14.1654,14.1428,14.1597,9600.0
2006-07-25 14:40:00,25.07,25.07,25.04,25.05,15300.0,14.1597,14.1597,14.1428,14.1484,15300.0
2006-07-25 14:45:00,25.05,25.09,25.05,25.09,12700.0,14.1484,14.171,14.1484,14.171,12700.0
2006-07-25 14:50:00,25.09,25.1,25.08,25.09,8400.0,14.171,14.1767,14.1654,14.171,8400.0
2006-07-25 14:55:00,25.09,25.14,25.09,25.12,30800.0,14.171,14.1993,14.171,14.188,30800.0
2006-07-25 15:00:00,25.12,25.15,25.1,25.13,24800.0,14.188,14.2049,14.1767,14.1936,24800.0
2006-07-25 15:05:00,25.13,25.15,25.12,25.15,10900.0,14.1936,14.2049,14.188,14.2049,10900.0
2006-07-25 15:10:00,25.14,25.15,25.13,25.15,10900.0,14.1993,14.2049,14.1936,14.2049,10900.0
2006-07-25 15:15:00,25.13,25.19,25.13,25.19,16600.0,14.1936,14.2275,14.1936,14.2275,16600.0
2006-07-25 15:20:00,25.18,25.19,25.18,25.18,13000.0,14.2219,14.2275,14.2219,14.2219,13000.0
2006-07-25 15:25:00,25.18,25.18,25.17,25.18,5800.0,14.2219,14.2219,14.2162,14.2219,5800.0
2006-07-25 15:30:00,25.18,25.2,25.18,25.19,18400.0,14.2219,14.2332,14.2219,14.2275,18400.0
2006-07-25 15:35:00,25.19,25.2,25.16,25.16,12700.0,14.2275,14.2332,14.2106,14.2106,12700.0
2006-07-25 15:40:00,25.17,25.19,25.13,25.14,22400.0,14.2162,14.2275,14.1936,14.1993,22400.0
2006-07-25 15:45:00,25.14,25.16,25.14,25.15,11300.0,14.1993,14.2106,14.1993,14.2049,11300.0
2006-07-25 15:50:00,25.16,25.16,25.14,25.15,12000.0,14.2106,14.2106,14.1993,14.2049,12000.0
2006-07-25 15:55:00,25.15,25.16,25.13,25.14,23300.0,14.2049,14.2106,14.1936,14.1993,23300.0
2006-07-26 09:30:00,26.09,26.41,25.91,26.41,2000.0,14.7358,14.9166,14.6342,14.9166,2000.0
2006-07-26 09:35:00,26.25,27.45,26.25,27.45,3600.0,14.8262,15.504,14.8262,15.504,3600.0
2006-07-26 09:40:00,27.21,27.56,27.21,27.56,900.0,15.3684,15.5661,15.3684,15.5661,900.0
2006-07-26 09:45:00,27.3,27.62,26.94,27.27,97600.0,15.4193,15.6,15.2159,15.4023,97600.0
2006-07-26 09:50:00,27.27,27.3,27.11,27.25,66000.0,15.4023,15.4193,15.312,15.391,66000.0
2006-07-26 09:55:00,27.25,27.36,27.2,27.32,37300.0,15.391,15.4532,15.3628,15.4306,37300.0
2006-07-26 10:00:00,27.31,27.36,27.15,27.16,87600.0,15.4249,15.4532,15.3345,15.3402,87600.0
2006-07-26 10:05:00,27.17,27.29,27.17,27.27,64400.0,15.3458,15.4136,15.3458,15.4023,64400.0
2006-07-26 10:10:00,27.27,27.29,27.25,27.26,71600.0,15.4023,15.4136,15.391,15.3967,71600.0
2006-07-26 10:15:00,27.26,27.41,27.25,27.4,99400.0,15.3967,15.4814,15.391,15.4757,99400.0
2006-07-26 10:20:00,27.39,27.46,27.37,27.44,23000.0,15.4701,15.5096,15.4588,15.4983,23000.0
2006-07-26 10:25:00,27.44,27.47,27.4,27.44,58000.0,15.4983,15.5153,15.4757,15.4983,58000.0
2006-07-26 10:30:00,27.44,27.44,27.39,27.41,40500.0,15.4983,15.4983,15.4701,15.4814,40500.0
2006-07-26 10:35:00,27.46,27.75,27.46,27.71,66500.0,15.5096,15.6734,15.5096,15.6508,66500.0
2006-07-26 10:40:00,27.71,27.71,27.51,27.6,75900.0,15.6508,15.6508,15.5379,15.5887,75900.0
2006-07-26 10:45:00,27.6,27.6,27.47,27.58,34100.0,15.5887,15.5887,15.5153,15.5774,34100.0
2006-07-26 10:50:00,27.58,27.64,27.35,27.43,110800.0,15.5774,15.6113,15.4475,15.4927,110800.0
2006-07-26 10:55:00,27.46,27.51,27.46,27.5,30000.0,15.5096,15.5379,15.5096,15.5322,30000.0
2006-07-26 11:00:00,27.5,27.6,27.49,27.58,90300.0,15.5322,15.5887,15.5266,15.5774,90300.0
2006-07-26 11:05:00,27.58,27.61,27.52,27.58,18000.0,15.5774,15.5944,15.5435,15.5774,18000.0
2006-07-26 11:10:00,27.59,27.59,27.58,27.58,10000.0,15.5831,15.5831,15.5774,15.5774,10000.0
2006-07-26 11:15:00,27.59,27.6,27.55,27.56,17400.0,15.5831,15.5887,15.5605,15.5661,17400.0
2006-07-26 11:20:00,27.56,27.57,27.53,27.53,14700.0,15.5661,15.5718,15.5492,15.5492,14700.0
2006-07-26 11:25:00,27.53,27.53,27.46,27.47,13400.0,15.5492,15.5492,15.5096,15.5153,13400.0
2006-07-26 11:30:00,27.48,27.55,27.48,27.55,31400.0,15.5209,15.5605,15.5209,15.5605,31400.0
2006-07-26 11:35:00,27.55,27.65,27.53,27.65,50700.0,15.5605,15.6169,15.5492,15.6169,50700.0
2006-07-26 11:40:00,27.65,27.81,27.59,27.6,45100.0,15.6169,15.7073,15.5831,15.5887,45100.0
2006-07-26 11:45:00,27.6,27.75,27.6,27.74,36700.0,15.5887,15.6734,15.5887,15.6678,36700.0
2006-07-26 11:50:00,27.74,27.74,27.68,27.7,22100.0,15.6678,15.6678,15.6339,15.6452,22100.0
2006-07-26 11:55:00,27.69,27.81,27.69,27.81,48300.0,15.6395,15.7073,15.6395,15.7073,48300.0
2006-07-26 12:00:00,27.81,27.81,27.75,27.78,17400.0,15.7073,15.7073,15.6734,15.6904,17400.0
2006-07-26 12:05:00,27.76,27.77,27.68,27.68,22500.0,15.6791,15.6847,15.6339,15.6339,22500.0
2006-07-26 12:10:00,27.68,27.68,27.64,27.66,19800.0,15.6339,15.6339,15.6113,15.6226,19800.0
2006-07-26 12:15:00,27.66,27.66,27.64,27.64,19000.0,15.6226,15.6226,15.6113,15.6113,19000.0
2006-07-26 12:20:00,27.64,27.64,27.61,27.62,14100.0,15.6113,15.6113,15.5944,15.6,14100.0
2006-07-26 12:25:00,27.62,27.62,27.61,27.62,9800.0,15.6,15.6,15.5944,15.6,9800.0
2006-07-26 12:30:00,27.62,27.62,27.61,27.62,9000.0,15.6,15.6,15.5944,15.6,9000.0
2006-07-26 12:35:00,27.62,27.62,27.61,27.61,25800.0,15.6,15.6,15.5944,15.5944,25800.0
2006-07-26 12:40:00,27.62,27.69,27.61,27.68,14200.0,15.6,15.6395,15.5944,15.6339,14200.0
2006-07-26 12:45:00,27.68,27.69,27.66,27.69,6700.0,15.6339,15.6395,15.6226,15.6395,6700.0
2006-07-26 12:50:00,27.69,27.72,27.69,27.71,5600.0,15.6395,15.6565,15.6395,15.6508,5600.0
2006-07-26 12:55:00,27.73,27.77,27.71,27.73,45000.0,15.6621,15.6847,15.6508,15.6621,45000.0
2006-07-26 13:00:00,27.73,27.74,27.73,27.73,12600.0,15.6621,15.6678,15.6621,15.6621,12600.0
2006-07-26 13:05:00,27.73,27.74,27.73,27.73,7900.0,15.6621,15.6678,15.6621,15.6621,7900.0
2006-07-26 13:10:00,27.73,27.75,27.73,27.74,38700.0,15.6621,15.6734,15.6621,15.6678,38700.0
2006-07-26 13:15:00,27.76,27.77,27.76,27.77,10300.0,15.6791,15.6847,15.6791,15.6847,10300.0
2006-07-26 13:20:00,27.77,27.81,27.76,27.81,43700.0,15.6847,15.7073,15.6791,15.7073,43700.0
2006-07-26 13:25:00,27.84,27.97,27.84,27.89,30300.0,15.7243,15.7977,15.7243,15.7525,30300.0
2006-07-26 13:30:00,27.9,27.93,27.82,27.83,19300.0,15.7582,15.7751,15.713,15.7186,19300.0
2006-07-26 13:35:00,27.82,27.82,27.72,27.73,30700.0,15.713,15.713,15.6565,15.6621,30700.0
2006-07-26 13:40:00,27.73,27.73,27.6,27.61,7700.0,15.6621,15.6621,15.5887,15.5944,7700.0
2006-07-26 13:45:00,27.61,27.73,27.59,27.72,18700.0,15.5944,15.6621,15.5831,15.6565,18700.0
2006-07-26 13:50:00,27.72,27.73,27.67,27.68,11400.0,15.6565,15.6621,15.6282,15.6339,11400.0
2006-07-26 13:55:00,27.68,27.68,27.67,27.68,4100.0,15.6339,15.6339,15.6282,15.6339,4100.0
2006-07-26 14:00:00,27.67,27.67,27.54,27.57,117900.0,15.6282,15.6282,15.5548,15.5718,117900.0
2006-07-26 14:05:00,27.59,27.66,27.54,27.66,14500.0,15.5831,15.6226,15.5548,15.6226,14500.0
2006-07-26 14:10:00,27.65,27.7,27.63,27.64,16200.0,15.6169,15.6452,15.6057,15.6113,16200.0
2006-07-26 14:15:00,27.64,27.65,27.59,27.62,26700.0,15.6113,15.6169,15.5831,15.6,26700.0
2006-07-26 14:20:00,27.62,27.63,27.59,27.62,19800.0,15.6,15.6057,15.5831,15.6,19800.0
2006-07-26 14:25:00,27.62,27.62,27.58,27.58,16400.0,15.6,15.6,15.5774,15.5774,16400.0
2006-07-26 14:30:00,27.59,27.75,27.59,27.75,18600.0,15.5831,15.6734,15.5831,15.6734,18600.0
2006-07-26 14:35:00,27.75,27.75,27.72,27.73,26000.0,15.6734,15.6734,15.6565,15.6621,26000.0
2006-07-26 14:40:00,27.74,27.77,27.73,27.77,154500.0,15.6678,15.6847,15.6621,15.6847,154500.0
2006-07-26 14:45:00,27.77,27.77,27.7,27.7,32300.0,15.6847,15.6847,15.6452,15.6452,32300.0
2006-07-26 14:50:00,27.71,27.8,27.69,27.79,36200.0,15.6508,15.7017,15.6395,15.696,36200.0
2006-07-26 14:55:00,27.78,27.79,27.76,27.77,15900.0,15.6904,15.696,15.6791,15.6847,15900.0
2006-07-26 15:00:00,27.77,27.77,27.7,27.7,22400.0,15.6847,15.6847,15.6452,15.6452,22400.0
2006-07-26 15:05:00,27.69,27.71,27.69,27.7,19000.0,15.6395,15.6508,15.6395,15.6452,19000.0
2006-07-26 15:10:00,27.7,27.71,27.67,27.68,68100.0,15.6452,15.6508,15.6282,15.6339,68100.0
2006-07-26 15:15:00,27.69,27.72,27.68,27.72,48300.0,15.6395,15.6565,15.6339,15.6565,48300.0
2006-07-26 15:20:00,27.72,27.75,27.72,27.72,46600.0,15.6565,15.6734,15.6565,15.6565,46600.0
2006-07-26 15:25:00,27.72,27.74,27.71,27.72,107500.0,15.6565,15.6678,15.6508,15.6565,107500.0
2006-07-26 15:30:00,27.71,27.76,27.71,27.75,19600.0,15.6508,15.6791,15.6508,15.6734,19600.0
2006-07-26 15:35:00,27.76,27.77,27.72,27.76,34900.0,15.6791,15.6847,15.6565,15.6791,34900.0
2006-07-26 15:40:00,27.75,27.76,27.73,27.75,23100.0,15.6734,15.6791,15.6621,15.6734,23100.0
2006-07-26 15:45:00,27.74,27.75,27.71,27.71,41400.0,15.6678,15.6734,15.6508,15.6508,41400.0
2006-07-26 15:50:00,27.71,27.71,27.69,27.71,61000.0,15.6508,15.6508,15.6395,15.6508,61000.0
2006-07-26 15:55:00,27.71,27.72,27.67,27.68,58900.0,15.6508,15.6565,15.6282,15.6339,58900.0
2006-07-27 09:30:00,27.8,27.92,27.78,27.9,43900.0,15.7017,15.7694,15.6904,15.7582,43900.0
2006-07-27 09:35:00,27.9,27.97,27.9,27.97,28000.0,15.7582,15.7977,15.7582,15.7977,28000.0
2006-07-27 09:40:00,27.97,28.14,27.97,28.03,42000.0,15.7977,15.8937,15.7977,15.8316,42000.0
2006-07-27 09:45:00,27.97,27.98,27.89,27.89,21800.0,15.7977,15.8033,15.7525,15.7525,21800.0
2006-07-27 09:50:00,27.89,27.91,27.85,27.9,38200.0,15.7525,15.7638,15.7299,15.7582,38200.0
2006-07-27 09:55:00,27.89,27.9,27.84,27.84,16200.0,15.7525,15.7582,15.7243,15.7243,16200.0
2006-07-27 10:00:00,27.83,27.84,27.73,27.76,11600.0,15.7186,15.7243,15.6621,15.6791,11600.0
2006-07-27 10:05:00,27.76,27.79,27.75,27.78,17300.0,15.6791,15.696,15.6734,15.6904,17300.0
2006-07-27 10:10:00,27.78,27.78,27.69,27.73,9800.0,15.6904,15.6904,15.6395,15.6621,9800.0
2006-07-27 10:15:00,27.73,27.73,27.7,27.71,5300.0,15.6621,15.6621,15.6452,15.6508,5300.0
2006-07-27 10:20:00,27.69,27.69,27.51,27.57,47200.0,15.6395,15.6395,15.5379,15.5718,47200.0
2006-07-27 10:25:00,27.57,27.57,27.5,27.51,13300.0,15.5718,15.5718,15.5322,15.5379,13300.0
2006-07-27 10:30:00,27.52,27.6,27.52,27.6,20900.0,15.5435,15.5887,15.5435,15.5887,20900.0
2006-07-27 10:35:00,27.58,27.61,27.55,27.6,53800.0,15.5774,15.5944,15.5605,15.5887,53800.0
2006-07-27 10:40:00,27.59,27.72,27.59,27.72,48800.0,15.5831,15.6565,15.5831,15.6565,48800.0
2006-07-27 10:45:00,27.73,27.76,27.69,27.76,78800.0,15.6621,15.6791,15.6395,15.6791,78800.0
2006-07-27 10:50:00,27.75,27.75,27.68,27.73,63200.0,15.6734,15.6734,15.6339,15.6621,63200.0
2006-07-27 10:55:00,27.74,27.76,27.68,27.69,32900.0,15.6678,15.6791,15.6339,15.6395,32900.0
2006-07-27 11:00:00,27.69,27.73,27.69,27.72,27900.0,15.6395,15.6621,15.6395,15.6565,27900.0
2006-07-27 11:05:00,27.74,27.79,27.72,27.76,15100.0,15.6678,15.696,15.6565,15.6791,15100.0
2006-07-27 11:10:00,27.75,27.76,27.68,27.69,21700.0,15.6734,15.6791,15.6339,15.6395,21700.0
2006-07-27 11:15:00,27.7,27.73,27.69,27.69,20300.0,15.6452,15.6621,15.6395,15.6395,20300.0
2006-07-27 11:20:00,27.7,27.7,27.69,27.7,9300.0,15.6452,15.6452,15.6395,15.6452,9300.0
2006-07-27 11:25:00,27.7,27.73,27.69,27.69,24800.0,15.6452,15.6621,15.6395,15.6395,24800.0
2006-07-27 11:30:00,27.7,27.75,27.69,27.74,21600.0,15.6452,15.6734,15.6395,15.6678,21600.0
2006-07-27 11:35:00,27.72,27.74,27.71,27.73,8800.0,15.6565,15.6678,15.6508,15.6621,8800.0
2006-07-27 11:40:00,27.71,27.71,27.66,27.66,7800.0,15.6508,15.6508,15.6226,15.6226,7800.0
2006-07-27 11:45:00,27.67,27.71,27.65,27.7,16300.0,15.6282,15.6508,15.6169,15.6452,16300.0
2006-07-27 11:50:00,27.7,27.71,27.69,27.69,5000.0,15.6452,15.6508,15.6395,15.6395,5000.0
2006-07-27 11:55:00,27.69,27.73,27.69,27.73,9300.0,15.6395,15.6621,15.6395,15.6621,9300.0
2006-07-27 12:00:00,27.73,27.76,27.69,27.75,15600.0,15.6621,15.6791,15.6395,15.6734,15600.0
2006-07-27 12:05:00,27.76,27.79,27.74,27.79,15500.0,15.6791,15.696,15.6678,15.696,15500.0
2006-07-27 12:10:00,27.77,27.78,27.76,27.77,4600.0,15.6847,15.6904,15.6791,15.6847,4600.0
2006-07-27 12:15:00,27.77,27.79,27.77,27.79,8500.0,15.6847,15.696,15.6847,15.696,8500.0
2006-07-27 12:20:00,27.78,27.81,27.76,27.8,6500.0,15.6904,15.7073,15.6791,15.7017,6500.0
2006-07-27 12:25:00,27.8,27.83,27.75,27.75,10600.0,15.7017,15.7186,15.6734,15.6734,10600.0
2006-07-27 12:30:00,27.74,27.76,27.73,27.73,6200.0,15.6678,15.6791,15.6621,15.6621,6200.0
2006-07-27 12:35:00,27.74,27.78,27.73,27.74,9000.0,15.6678,15.6904,15.6621,15.6678,9000.0
2006-07-27 12:40:00,27.74,27.75,27.69,27.69,7800.0,15.6678,15.6734,15.6395,15.6395,7800.0
2006-07-27 12:45:00,27.71,27.75,27.71,27.74,4700.0,15.6508,15.6734,15.6508,15.6678,4700.0
2006-07-27 12:50:00,27.74,27.76,27.74,27.75,28300.0,15.6678,15.6791,15.6678,15.6734,28300.0
2006-07-27 12:55:00,27.75,27.76,27.75,27.76,4300.0,15.6734,15.6791,15.6734,15.6791,4300.0
2006-07-27 13:00:00,27.76,27.76,27.73,27.73,11500.0,15.6791,15.6791,15.6621,15.6621,11500.0
2006-07-27 13:05:00,27.75,27.75,27.74,27.74,5400.0,15.6734,15.6734,15.6678,15.6678,5400.0
2006-07-27 13:10:00,27.74,27.74,27.71,27.71,8100.0,15.6678,15.6678,15.6508,15.6508,8100.0
2006-07-27 13:15:00,27.71,27.71,27.69,27.7,11000.0,15.6508,15.6508,15.6395,15.6452,11000.0
2006-07-27 13:20:00,27.7,27.75,27.7,27.73,8700.0,15.6452,15.6734,15.6452,15.6621,8700.0
2006-07-27 13:25:00,27.73,27.74,27.7,27.7,8900.0,15.6621,15.6678,15.6452,15.6452,8900.0
2006-07-27 13:30:00,27.71,27.72,27.64,27.64,5400.0,15.6508,15.6565,15.6113,15.6113,5400.0
2006-07-27 13:35:00,27.64,27.68,27.64,27.67,16800.0,15.6113,15.6339,15.6113,15.6282,16800.0
2006-07-27 13:40:00,27.66,27.67,27.66,27.67,3300.0,15.6226,15.6282,15.6226,15.6282,3300.0
2006-07-27 13:45:00,27.66,27.71,27.66,27.71,17500.0,15.6226,15.6508,15.6226,15.6508,17500.0
2006-07-27 13:50:00,27.7,27.71,27.69,27.7,5100.0,15.6452,15.6508,15.6395,15.6452,5100.0
2006-07-27 13:55:00,27.69,27.7,27.69,27.7,4400.0,15.6395,15.6452,15.6395,15.6452,4400.0
2006-07-27 14:00:00,27.69,27.69,27.66,27.66,10600.0,15.6395,15.6395,15.6226,15.6226,10600.0
2006-07-27 14:05:00,27.66,27.75,27.66,27.75,20200.0,15.6226,15.6734,15.6226,15.6734,20200.0
2006-07-27 14:10:00,27.75,27.75,27.73,27.74,7700.0,15.6734,15.6734,15.6621,15.6678,7700.0
2006-07-27 14:15:00,27.74,27.75,27.72,27.75,11100.0,15.6678,15.6734,15.6565,15.6734,11100.0
2006-07-27 14:20:00,27.75,27.75,27.74,27.74,6800.0,15.6734,15.6734,15.6678,15.6678,6800.0
2006-07-27 14:25:00,27.73,27.74,27.71,27.72,16100.0,15.6621,15.6678,15.6508,15.6565,16100.0
2006-07-27 14:30:00,27.73,27.73,27.69,27.69,4600.0,15.6621,15.6621,15.6395,15.6395,4600.0
2006-07-27 14:35:00,27.69,27.69,27.64,27.64,14800.0,15.6395,15.6395,15.6113,15.6113,14800.0
2006-07-27 14:40:00,27.65,27.65,27.61,27.61,5500.0,15.6169,15.6169,15.5944,15.5944,5500.0
2006-07-27 14:45:00,27.62,27.63,27.58,27.59,13000.0,15.6,15.6057,15.5774,15.5831,13000.0
2006-07-27 14:50:00,27.59,27.61,27.58,27.61,24500.0,15.5831,15.5944,15.5774,15.5944,24500.0
2006-07-27 14:55:00,27.61,27.61,27.6,27.6,7100.0,15.5944,15.5944,15.5887,15.5887,7100.0
2006-07-27 15:00:00,27.61,27.61,27.59,27.59,7700.0,15.5944,15.5944,15.5831,15.5831,7700.0
2006-07-27 15:05:00,27.59,27.59,27.57,27.58,12900.0,15.5831,15.5831,15.5718,15.5774,12900.0
2006-07-27 15:10:00,27.57,27.58,27.56,27.57,15100.0,15.5718,15.5774,15.5661,15.5718,15100.0
2006-07-27 15:15:00,27.57,27.58,27.54,27.54,16200.0,15.5718,15.5774,15.5548,15.5548,16200.0
2006-07-27 15:20:00,27.54,27.55,27.53,27.54,7700.0,15.5548,15.5605,15.5492,15.5548,7700.0
2006-07-27 15:25:00,27.53,27.54,27.52,27.52,8600.0,15.5492,15.5548,15.5435,15.5435,8600.0
2006-07-27 15:30:00,27.52,27.53,27.52,27.53,17300.0,15.5435,15.5492,15.5435,15.5492,17300.0
2006-07-27 15:35:00,27.53,27.54,27.53,27.54,21600.0,15.5492,15.5548,15.5492,15.5548,21600.0
2006-07-27 15:40:00,27.54,27.57,27.53,27.54,18900.0,15.5548,15.5718,15.5492,15.5548,18900.0
2006-07-27 15:45:00,27.55,27.56,27.53,27.54,21800.0,15.5605,15.5661,15.5492,15.5548,21800.0
2006-07-27 15:50:00,27.54,27.55,27.53,27.54,26200.0,15.5548,15.5605,15.5492,15.5548,26200.0
2006-07-27 15:55:00,27.55,27.55,27.54,27.55,13200.0,15.5605,15.5605,15.5548,15.5605,13200.0
2006-07-28 09:30:00,27.55,27.55,27.41,27.51,11600.0,15.5605,15.5605,15.4814,15.5379,11600.0
2006-07-28 09:35:00,27.55,27.6,27.52,27.58,3000.0,15.5605,15.5887,15.5435,15.5774,3000.0
2006-07-28 09:40:00,27.6,27.72,27.54,27.72,6300.0,15.5887,15.6565,15.5548,15.6565,6300.0
2006-07-28 09:45:00,27.68,27.75,27.62,27.64,12700.0,15.6339,15.6734,15.6,15.6113,12700.0
2006-07-28 09:50:00,27.61,27.7,27.61,27.66,9700.0,15.5944,15.6452,15.5944,15.6226,9700.0
2006-07-28 09:55:00,27.65,27.67,27.63,27.65,3500.0,15.6169,15.6282,15.6057,15.6169,3500.0
2006-07-28 10:00:00,27.63,27.66,27.59,27.59,9800.0,15.6057,15.6226,15.5831,15.5831,9800.0
2006-07-28 10:05:00,27.59,27.59,27.52,27.52,6100.0,15.5831,15.5831,15.5435,15.5435,6100.0
2006-07-28 10:10:00,27.53,27.55,27.52,27.55,6300.0,15.5492,15.5605,15.5435,15.5605,6300.0
2006-07-28 10:15:00,27.55,27.6,27.53,27.6,4800.0,15.5605,15.5887,15.5492,15.5887,4800.0
2006-07-28 10:20:00,27.57,27.57,27.49,27.5,2800.0,15.5718,15.5718,15.5266,15.5322,2800.0
2006-07-28 10:25:00,27.48,27.53,27.47,27.49,9700.0,15.5209,15.5492,15.5153,15.5266,9700.0
2006-07-28 10:30:00,27.48,27.53,27.48,27.53,2500.0,15.5209,15.5492,15.5209,15.5492,2500.0
2006-07-28 10:35:00,27.53,27.55,27.53,27.55,1500.0,15.5492,15.5605,15.5492,15.5605,1500.0
2006-07-28 10:40:00,27.55,27.57,27.52,27.57,6100.0,15.5605,15.5718,15.5435,15.5718,6100.0
2006-07-28 10:45:00,27.57,27.59,27.56,27.57,3600.0,15.5718,15.5831,15.5661,15.5718,3600.0
2006-07-28 10:50:00,27.57,27.58,27.49,27.51,11000.0,15.5718,15.5774,15.5266,15.5379,11000.0
2006-07-28 10:55:00,27.51,27.51,27.46,27.5,8900.0,15.5379,15.5379,15.5096,15.5322,8900.0
2006-07-28 11:00:00,27.51,27.55,27.46,27.53,13300.0,15.5379,15.5605,15.5096,15.5492,13300.0
2006-07-28 11:05:00,27.52,27.56,27.51,27.52,15000.0,15.5435,15.5661,15.5379,15.5435,15000.0
2006-07-28 11:10:00,27.51,27.58,27.51,27.56,14000.0,15.5379,15.5774,15.5379,15.5661,14000.0
2006-07-28 11:15:00,27.57,27.58,27.54,27.54,5100.0,15.5718,15.5774,15.5548,15.5548,5100.0
2006-07-28 11:20:00,27.56,27.56,27.52,27.56,4300.0,15.5661,15.5661,15.5435,15.5661,4300.0
2006-07-28 11:25:00,27.57,27.59,27.55,27.58,6700.0,15.5718,15.5831,15.5605,15.5774,6700.0
2006-07-28 11:30:00,27.6,27.6,27.58,27.59,9200.0,15.5887,15.5887,15.5774,15.5831,9200.0
2006-07-28 11:35:00,27.59,27.6,27.57,27.58,9500.0,15.5831,15.5887,15.5718,15.5774,9500.0
2006-07-28 11:40:00,27.58,27.59,27.55,27.57,4000.0,15.5774,15.5831,15.5605,15.5718,4000.0
2006-07-28 11:45:00,27.57,27.6,27.57,27.6,43500.0,15.5718,15.5887,15.5718,15.5887,43500.0
2006-07-28 11:50:00,27.61,27.63,27.6,27.63,8300.0,15.5944,15.6057,15.5887,15.6057,8300.0
2006-07-28 11:55:00,27.63,27.65,27.59,27.61,16800.0,15.6057,15.6169,15.5831,15.5944,16800.0
2006-07-28 12:00:00,27.61,27.61,27.59,27.61,15200.0,15.5944,15.5944,15.5831,15.5944,15200.0
2006-07-28 12:05:00,27.62,27.64,27.6,27.64,6800.0,15.6,15.6113,15.5887,15.6113,6800.0
2006-07-28 12:10:00,27.64,27.64,27.61,27.61,6300.0,15.6113,15.6113,15.5944,15.5944,6300.0
2006-07-28 12:15:00,27.62,27.64,27.58,27.6,5700.0,15.6,15.6113,15.5774,15.5887,5700.0
2006-07-28 12:20:00,27.6,27.61,27.59,27.61,8900.0,15.5887,15.5944,15.5831,15.5944,8900.0
2006-07-28 12:25:00,27.62,27.62,27.59,27.59,4300.0,15.6,15.6,15.5831,15.5831,4300.0
2006-07-28 12:30:00,27.59,27.59,27.58,27.59,2000.0,15.5831,15.5831,15.5774,15.5831,2000.0
2006-07-28 12:35:00,27.6,27.6,27.56,27.56,13300.0,15.5887,15.5887,15.5661,15.5661,13300.0
2006-07-28 12:40:00,27.56,27.58,27.52,27.55,15600.0,15.5661,15.5774,15.5435,15.5605,15600.0
2006-07-28 12:45:00,27.55,27.55,27.51,27.54,7900.0,15.5605,15.5605,15.5379,15.5548,7900.0
2006-07-28 12:50:00,27.52,27.54,27.52,27.52,8200.0,15.5435,15.5548,15.5435,15.5435,8200.0
2006-07-28 12:55:00,27.53,27.57,27.53,27.57,5100.0,15.5492,15.5718,15.5492,15.5718,5100.0
2006-07-28 13:00:00,27.57,27.6,27.57,27.59,8100.0,15.5718,15.5887,15.5718,15.5831,8100.0
2006-07-28 13:05:00,27.59,27.59,27.58,27.59,4300.0,15.5831,15.5831,15.5774,15.5831,4300.0
2006-07-28 13:10:00,27.59,27.59,27.52,27.52,7700.0,15.5831,15.5831,15.5435,15.5435,7700.0
2006-07-28 13:15:00,27.52,27.53,27.51,27.52,9600.0,15.5435,15.5492,15.5379,15.5435,9600.0
2006-07-28 13:20:00,27.52,27.56,27.51,27.56,4900.0,15.5435,15.5661,15.5379,15.5661,4900.0
2006-07-28 13:25:00,27.55,27.55,27.54,27.55,2700.0,15.5605,15.5605,15.5548,15.5605,2700.0
2006-07-28 13:30:00,27.55,27.55,27.53,27.53,5200.0,15.5605,15.5605,15.5492,15.5492,5200.0
2006-07-28 13:35:00,27.54,27.55,27.51,27.51,4800.0,15.5548,15.5605,15.5379,15.5379,4800.0
2006-07-28 13:40:00,27.5,27.51,27.47,27.47,7200.0,15.5322,15.5379,15.5153,15.5153,7200.0
2006-07-28 13:45:00,27.47,27.47,27.45,27.46,7500.0,15.5153,15.5153,15.504,15.5096,7500.0
2006-07-28 13:50:00,27.46,27.48,27.45,27.48,5000.0,15.5096,15.5209,15.504,15.5209,5000.0
2006-07-28 13:55:00,27.48,27.48,27.44,27.44,9200.0,15.5209,15.5209,15.4983,15.4983,9200.0
2006-07-28 14:00:00,27.45,27.45,27.4,27.41,9100.0,15.504,15.504,15.4757,15.4814,9100.0
2006-07-28 14:05:00,27.42,27.45,27.35,27.38,17800.0,15.487,15.504,15.4475,15.4644,17800.0
2006-07-28 14:10:00,27.39,27.43,27.39,27.43,4000.0,15.4701,15.4927,15.4701,15.4927,4000.0
2006-07-28 14:15:00,27.41,27.44,27.41,27.42,4600.0,15.4814,15.4983,15.4814,15.487,4600.0
2006-07-28 14:20:00,27.43,27.44,27.42,27.43,7000.0,15.4927,15.4983,15.487,15.4927,7000.0
2006-07-28 14:25:00,27.43,27.43,27.41,27.42,10100.0,15.4927,15.4927,15.4814,15.487,10100.0
2006-07-28 14:30:00,27.41,27.42,27.38,27.39,8000.0,15.4814,15.487,15.4644,15.4701,8000.0
2006-07-28 14:35:00,27.39,27.42,27.39,27.42,6500.0,15.4701,15.487,15.4701,15.487,6500.0
2006-07-28 14:40:00,27.42,27.42,27.41,27.42,5500.0,15.487,15.487,15.4814,15.487,5500.0
2006-07-28 14:45:00,27.42,27.42,27.41,27.42,3100.0,15.487,15.487,15.4814,15.487,3100.0
2006-07-28 14:50:00,27.41,27.42,27.39,27.4,6800.0,15.4814,15.487,15.4701,15.4757,6800.0
2006-07-28 14:55:00,27.39,27.41,27.38,27.38,10700.0,15.4701,15.4814,15.4644,15.4644,10700.0
2006-07-28 15:00:00,27.38,27.4,27.35,27.39,14400.0,15.4644,15.4757,15.4475,15.4701,14400.0
2006-07-28 15:05:00,27.38,27.39,27.32,27.33,21100.0,15.4644,15.4701,15.4306,15.4362,21100.0
2006-07-28 15:10:00,27.33,27.35,27.32,27.35,11900.0,15.4362,15.4475,15.4306,15.4475,11900.0
2006-07-28 15:15:00,27.35,27.38,27.35,27.36,9100.0,15.4475,15.4644,15.4475,15.4532,9100.0
2006-07-28 15:20:00,27.37,27.37,27.32,27.35,12200.0,15.4588,15.4588,15.4306,15.4475,12200.0
2006-07-28 15:25:00,27.36,27.36,27.31,27.33,12100.0,15.4532,15.4532,15.4249,15.4362,12100.0
2006-07-28 15:30:00,27.34,27.38,27.33,27.36,11400.0,15.4419,15.4644,15.4362,15.4532,11400.0
2006-07-28 15:35:00,27.37,27.39,27.35,27.39,8900.0,15.4588,15.4701,15.4475,15.4701,8900.0
2006-07-28 15:40:00,27.39,27.39,27.37,27.37,16100.0,15.4701,15.4701,15.4588,15.4588,16100.0
2006-07-28 15:45:00,27.38,27.41,27.31,27.31,24500.0,15.4644,15.4814,15.4249,15.4249,24500.0
2006-07-28 15:50:00,27.31,27.34,27.28,27.32,26200.0,15.4249,15.4419,15.408,15.4306,26200.0
2006-07-28 15:55:00,27.32,27.34,27.27,27.34,29100.0,15.4306,15.4419,15.4023,15.4419,29100.0
2006-07-31 09:30:00,27.21,27.22,27.21,27.21,6300.0,15.3684,15.3741,15.3684,15.3684,6300.0
2006-07-31 09:35:00,27.15,27.15,27.03,27.03,4400.0,15.3345,15.3345,15.2668,15.2668,4400.0
2006-07-31 09:40:00,27.02,27.15,27.02,27.15,2600.0,15.2611,15.3345,15.2611,15.3345,2600.0
2006-07-31 09:45:00,27.15,27.15,27.14,27.15,4400.0,15.3345,15.3345,15.3289,15.3345,4400.0
2006-07-31 09:50:00,27.15,27.25,27.12,27.24,7000.0,15.3345,15.391,15.3176,15.3854,7000.0
2006-07-31 09:55:00,27.2,27.25,27.16,27.21,6300.0,15.3628,15.391,15.3402,15.3684,6300.0
2006-07-31 10:00:00,27.21,27.21,27.1,27.1,4600.0,15.3684,15.3684,15.3063,15.3063,4600.0
2006-07-31 10:05:00,27.15,27.19,27.15,27.15,4700.0,15.3345,15.3571,15.3345,15.3345,4700.0
2006-07-31 10:10:00,27.15,27.16,27.08,27.13,7900.0,15.3345,15.3402,15.295,15.3232,7900.0
2006-07-31 10:15:00,27.15,27.17,27.15,27.15,1800.0,15.3345,15.3458,15.3345,15.3345,1800.0
2006-07-31 10:20:00,27.15,27.16,27.13,27.16,2400.0,15.3345,15.3402,15.3232,15.3402,2400.0
2006-07-31 10:25:00,27.18,27.24,27.18,27.21,5300.0,15.3515,15.3854,15.3515,15.3684,5300.0
2006-07-31 10:30:00,27.22,27.22,27.15,27.18,8200.0,15.3741,15.3741,15.3345,15.3515,8200.0
2006-07-31 10:35:00,27.19,27.19,27.09,27.1,6200.0,15.3571,15.3571,15.3007,15.3063,6200.0
2006-07-31 10:40:00,27.14,27.18,27.13,27.15,7800.0,15.3289,15.3515,15.3232,15.3345,7800.0
2006-07-31 10:45:00,27.15,27.17,27.08,27.08,7000.0,15.3345,15.3458,15.295,15.295,7000.0
2006-07-31 10:50:00,27.12,27.19,27.11,27.17,11600.0,15.3176,15.3571,15.312,15.3458,11600.0
2006-07-31 10:55:00,27.17,27.18,27.13,27.17,8800.0,15.3458,15.3515,15.3232,15.3458,8800.0
2006-07-31 11:00:00,27.17,27.19,27.09,27.1,4600.0,15.3458,15.3571,15.3007,15.3063,4600.0
2006-07-31 11:05:00,27.11,27.12,27.02,27.02,14200.0,15.312,15.3176,15.2611,15.2611,14200.0
2006-07-31 11:10:00,27.03,27.03,26.96,26.99,6800.0,15.2668,15.2668,15.2272,15.2442,6800.0
2006-07-31 11:15:00,27.0,27.11,26.99,27.05,20300.0,15.2498,15.312,15.2442,15.2781,20300.0
2006-07-31 11:20:00,27.06,27.15,27.01,27.15,14600.0,15.2837,15.3345,15.2555,15.3345,14600.0
2006-07-31 11:25:00,27.17,27.17,27.07,27.11,18700.0,15.3458,15.3458,15.2894,15.312,18700.0
2006-07-31 11:30:00,27.11,27.13,27.1,27.13,4400.0,15.312,15.3232,15.3063,15.3232,4400.0
2006-07-31 11:35:00,27.12,27.14,27.12,27.14,5000.0,15.3176,15.3289,15.3176,15.3289,5000.0
2006-07-31 11:40:00,27.14,27.16,27.13,27.15,4500.0,15.3289,15.3402,15.3232,15.3345,4500.0
2006-07-31 11:45:00,27.16,27.16,27.14,27.15,3400.0,15.3402,15.3402,15.3289,15.3345,3400.0
2006-07-31 11:50:00,27.16,27.19,27.15,27.19,7600.0,15.3402,15.3571,15.3345,15.3571,7600.0
2006-07-31 11:55:00,27.2,27.21,27.17,27.2,7700.0,15.3628,15.3684,15.3458,15.3628,7700.0
2006-07-31 12:00:00,27.19,27.19,27.15,27.15,7500.0,15.3571,15.3571,15.3345,15.3345,7500.0
2006-07-31 12:05:00,27.15,27.19,27.12,27.18,12200.0,15.3345,15.3571,15.3176,15.3515,12200.0
2006-07-31 12:10:00,27.18,27.19,27.16,27.17,9000.0,15.3515,15.3571,15.3402,15.3458,9000.0
2006-07-31 12:15:00,27.17,27.18,27.13,27.13,6400.0,15.3458,15.3515,15.3232,15.3232,6400.0
2006-07-31 12:20:00,27.13,27.14,27.1,27.11,5700.0,15.3232,15.3289,15.3063,15.312,5700.0
2006-07-31 12:25:00,27.09,27.1,27.08,27.09,3700.0,15.3007,15.3063,15.295,15.3007,3700.0
2006-07-31 12:30:00,27.09,27.09,27.05,27.05,5600.0,15.3007,15.3007,15.2781,15.2781,5600.0
2006-07-31 12:35:00,27.05,27.06,27.03,27.06,6100.0,15.2781,15.2837,15.2668,15.2837,6100.0
2006-07-31 12:40:00,27.05,27.08,27.04,27.07,5200.0,15.2781,15.295,15.2724,15.2894,5200.0
2006-07-31 12:45:00,27.08,27.09,27.06,27.08,6300.0,15.295,15.3007,15.2837,15.295,6300.0
2006-07-31 12:50:00,27.08,27.1,27.07,27.1,8200.0,15.295,15.3063,15.2894,15.3063,8200.0
2006-07-31 12:55:00,27.09,27.13,27.06,27.11,6700.0,15.3007,15.3232,15.2837,15.312,6700.0
2006-07-31 13:00:00,27.1,27.14,27.1,27.13,5700.0,15.3063,15.3289,15.3063,15.3232,5700.0
2006-07-31 13:05:00,27.13,27.19,27.12,27.17,9000.0,15.3232,15.3571,15.3176,15.3458,9000.0
2006-07-31 13:10:00,27.17,27.17,27.13,27.15,8300.0,15.3458,15.3458,15.3232,15.3345,8300.0
2006-07-31 13:15:00,27.16,27.2,27.16,27.18,5100.0,15.3402,15.3628,15.3402,15.3515,5100.0
2006-07-31 13:20:00,27.2,27.21,27.19,27.19,13000.0,15.3628,15.3684,15.3571,15.3571,13000.0
2006-07-31 13:25:00,27.19,27.19,27.18,27.19,8400.0,15.3571,15.3571,15.3515,15.3571,8400.0
2006-07-31 13:30:00,27.19,27.19,27.17,27.17,16700.0,15.3571,15.3571,15.3458,15.3458,16700.0
2006-07-31 13:35:00,27.16,27.2,27.16,27.16,15000.0,15.3402,15.3628,15.3402,15.3402,15000.0
2006-07-31 13:40:00,27.18,27.2,27.17,27.2,16700.0,15.3515,15.3628,15.3458,15.3628,16700.0
2006-07-31 13:45:00,27.2,27.2,27.17,27.17,17400.0,15.3628,15.3628,15.3458,15.3458,17400.0
2006-07-31 13:50:00,27.18,27.18,27.14,27.14,7600.0,15.3515,15.3515,15.3289,15.3289,7600.0
2006-07-31 13:55:00,27.15,27.15,27.13,27.15,5000.0,15.3345,15.3345,15.3232,15.3345,5000.0
2006-07-31 14:00:00,27.15,27.16,27.14,27.15,6800.0,15.3345,15.3402,15.3289,15.3345,6800.0
2006-07-31 14:05:00,27.16,27.16,27.14,27.15,8100.0,15.3402,15.3402,15.3289,15.3345,8100.0
2006-07-31 14:10:00,27.15,27.15,27.12,27.13,8300.0,15.3345,15.3345,15.3176,15.3232,8300.0
2006-07-31 14:15:00,27.13,27.13,27.12,27.13,7300.0,15.3232,15.3232,15.3176,15.3232,7300.0
2006-07-31 14:20:00,27.13,27.13,27.12,27.12,5400.0,15.3232,15.3232,15.3176,15.3176,5400.0
2006-07-31 14:25:00,27.13,27.13,27.12,27.13,8700.0,15.3232,15.3232,15.3176,15.3232,8700.0
2006-07-31 14:30:00,27.13,27.16,27.11,27.11,15600.0,15.3232,15.3402,15.312,15.312,15600.0
2006-07-31 14:35:00,27.12,27.12,27.12,27.12,2600.0,15.3176,15.3176,15.3176,15.3176,2600.0
2006-07-31 14:40:00,27.12,27.12,27.11,27.11,9700.0,15.3176,15.3176,15.312,15.312,9700.0
2006-07-31 14:45:00,27.1,27.12,27.09,27.11,12500.0,15.3063,15.3176,15.3007,15.312,12500.0
2006-07-31 14:50:00,27.11,27.11,27.1,27.1,5900.0,15.312,15.312,15.3063,15.3063,5900.0
2006-07-31 14:55:00,27.1,27.11,27.1,27.11,7700.0,15.3063,15.312,15.3063,15.312,7700.0
2006-07-31 15:00:00,27.11,27.11,27.09,27.1,6800.0,15.312,15.312,15.3007,15.3063,6800.0
2006-07-31 15:05:00,27.09,27.1,27.09,27.1,12700.0,15.3007,15.3063,15.3007,15.3063,12700.0
2006-07-31 15:10:00,27.1,27.11,27.09,27.11,15000.0,15.3063,15.312,15.3007,15.312,15000.0
2006-07-31 15:15:00,27.11,27.14,27.11,27.14,8600.0,15.312,15.3289,15.312,15.3289,8600.0
2006-07-31 15:20:00,27.15,27.17,27.15,27.17,8100.0,15.3345,15.3458,15.3345,15.3458,8100.0
2006-07-31 15:25:00,27.17,27.17,27.14,27.15,14800.0,15.3458,15.3458,15.3289,15.3345,14800.0
2006-07-31 15:30:00,27.15,27.16,27.14,27.16,3300.0,15.3345,15.3402,15.3289,15.3402,3300.0
2006-07-31 15:35:00,27.16,27.19,27.16,27.18,10100.0,15.3402,15.3571,15.3402,15.3515,10100.0
2006-07-31 15:40:00,27.18,27.19,27.17,27.18,12200.0,15.3515,15.3571,15.3458,15.3515,12200.0
2006-07-31 15:45:00,27.18,27.18,27.17,27.17,11900.0,15.3515,15.3515,15.3458,15.3458,11900.0
2006-07-31 15:50:00,27.16,27.17,27.16,27.16,9900.0,15.3402,15.3458,15.3402,15.3402,9900.0
2006-07-31 15:55:00,27.16,27.17,27.13,27.15,41000.0,15.3402,15.3458,15.3232,15.3345,41000.0
2006-08-01 09:30:00,27.05,27.1,26.9,27.1,11300.0,15.2781,15.3063,15.1933,15.3063,11300.0
2006-08-01 09:35:00,27.1,27.14,27.06,27.14,3300.0,15.3063,15.3289,15.2837,15.3289,3300.0
2006-08-01 09:40:00,27.14,27.14,27.11,27.11,1800.0,15.3289,15.3289,15.312,15.312,1800.0
2006-08-01 09:45:00,27.12,27.19,27.12,27.19,10800.0,15.3176,15.3571,15.3176,15.3571,10800.0
2006-08-01 09:50:00,27.19,27.2,27.18,27.19,10400.0,15.3571,15.3628,15.3515,15.3571,10400.0
2006-08-01 09:55:00,27.2,27.23,27.19,27.23,15800.0,15.3628,15.3797,15.3571,15.3797,15800.0
2006-08-01 10:00:00,27.23,27.28,27.2,27.2,18800.0,15.3797,15.408,15.3628,15.3628,18800.0
2006-08-01 10:05:00,27.21,27.21,27.15,27.17,6200.0,15.3684,15.3684,15.3345,15.3458,6200.0
2006-08-01 10:10:00,27.18,27.18,27.15,27.17,2800.0,15.3515,15.3515,15.3345,15.3458,2800.0
2006-08-01 10:15:00,27.17,27.19,27.16,27.18,7500.0,15.3458,15.3571,15.3402,15.3515,7500.0
2006-08-01 10:20:00,27.21,27.27,27.21,27.24,9700.0,15.3684,15.4023,15.3684,15.3854,9700.0
2006-08-01 10:25:00,27.25,27.25,27.24,27.24,4000.0,15.391,15.391,15.3854,15.3854,4000.0
2006-08-01 10:30:00,27.25,27.28,27.24,27.25,11200.0,15.391,15.408,15.3854,15.391,11200.0
2006-08-01 10:35:00,27.25,27.25,27.23,27.23,9000.0,15.391,15.391,15.3797,15.3797,9000.0
2006-08-01 10:40:00,27.23,27.23,27.21,27.22,3000.0,15.3797,15.3797,15.3684,15.3741,3000.0
2006-08-01 10:45:00,27.22,27.22,27.21,27.22,5300.0,15.3741,15.3741,15.3684,15.3741,5300.0
2006-08-01 10:50:00,27.21,27.22,27.21,27.22,11200.0,15.3684,15.3741,15.3684,15.3741,11200.0
2006-08-01 10:55:00,27.22,27.22,27.17,27.18,7800.0,15.3741,15.3741,15.3458,15.3515,7800.0
2006-08-01 11:00:00,27.19,27.2,27.18,27.19,2000.0,15.3571,15.3628,15.3515,15.3571,2000.0
2006-08-01 11:05:00,27.2,27.21,27.19,27.21,5900.0,15.3628,15.3684,15.3571,15.3684,5900.0
2006-08-01 11:10:00,27.2,27.21,27.2,27.2,7600.0,15.3628,15.3684,15.3628,15.3628,7600.0
2006-08-01 11:15:00,27.2,27.21,27.19,27.2,5700.0,15.3628,15.3684,15.3571,15.3628,5700.0
2006-08-01 11:20:00,27.19,27.2,27.19,27.19,7700.0,15.3571,15.3628,15.3571,15.3571,7700.0
2006-08-01 11:25:00,27.2,27.2,27.19,27.2,1700.0,15.3628,15.3628,15.3571,15.3628,1700.0
2006-08-01 11:30:00,27.2,27.2,27.19,27.2,18200.0,15.3628,15.3628,15.3571,15.3628,18200.0
2006-08-01 11:35:00,27.19,27.21,27.19,27.21,11500.0,15.3571,15.3684,15.3571,15.3684,11500.0
2006-08-01 11:40:00,27.21,27.23,27.2,27.21,10500.0,15.3684,15.3797,15.3628,15.3684,10500.0
2006-08-01 11:45:00,27.21,27.21,27.2,27.21,1800.0,15.3684,15.3684,15.3628,15.3684,1800.0
2006-08-01 11:50:00,27.21,27.25,27.2,27.25,7400.0,15.3684,15.391,15.3628,15.391,7400.0
2006-08-01 11:55:00,27.24,27.29,27.24,27.28,6900.0,15.3854,15.4136,15.3854,15.408,6900.0
2006-08-01 12:00:00,27.29,27.29,27.26,27.26,4500.0,15.4136,15.4136,15.3967,15.3967,4500.0
2006-08-01 12:05:00,27.26,27.27,27.26,27.27,3500.0,15.3967,15.4023,15.3967,15.4023,3500.0
2006-08-01 12:10:00,27.26,27.29,27.25,27.25,8000.0,15.3967,15.4136,15.391,15.391,8000.0
2006-08-01 12:15:00,27.26,27.27,27.25,27.27,7000.0,15.3967,15.4023,15.391,15.4023,7000.0
2006-08-01 12:20:00,27.26,27.26,27.25,27.26,1600.0,15.3967,15.3967,15.391,15.3967,1600.0
2006-08-01 12:25:00,27.26,27.27,27.24,27.24,4100.0,15.3967,15.4023,15.3854,15.3854,4100.0
2006-08-01 12:30:00,27.25,27.25,27.22,27.22,4000.0,15.391,15.391,15.3741,15.3741,4000.0
2006-08-01 12:35:00,27.23,27.24,27.22,27.24,5900.0,15.3797,15.3854,15.3741,15.3854,5900.0
2006-08-01 12:40:00,27.24,27.25,27.23,27.24,3800.0,15.3854,15.391,15.3797,15.3854,3800.0
2006-08-01 12:45:00,27.25,27.25,27.24,27.25,2800.0,15.391,15.391,15.3854,15.391,2800.0
2006-08-01 12:50:00,27.25,27.26,27.24,27.24,4500.0,15.391,15.3967,15.3854,15.3854,4500.0
2006-08-01 12:55:00,27.24,27.25,27.23,27.24,4600.0,15.3854,15.391,15.3797,15.3854,4600.0
2006-08-01 13:00:00,27.24,27.25,27.24,27.24,2700.0,15.3854,15.391,15.3854,15.3854,2700.0
2006-08-01 13:05:00,27.24,27.25,27.23,27.24,3800.0,15.3854,15.391,15.3797,15.3854,3800.0
2006-08-01 13:10:00,27.23,27.23,27.22,27.22,2000.0,15.3797,15.3797,15.3741,15.3741,2000.0
2006-08-01 13:15:00,27.22,27.22,27.19,27.2,6200.0,15.3741,15.3741,15.3571,15.3628,6200.0
2006-08-01 13:20:00,27.2,27.22,27.17,27.2,7700.0,15.3628,15.3741,15.3458,15.3628,7700.0
2006-08-01 13:25:00,27.21,27.22,27.2,27.21,5100.0,15.3684,15.3741,15.3628,15.3684,5100.0
2006-08-01 13:30:00,27.21,27.22,27.19,27.19,3600.0,15.3684,15.3741,15.3571,15.3571,3600.0
2006-08-01 13:35:00,27.2,27.23,27.19,27.23,5200.0,15.3628,15.3797,15.3571,15.3797,5200.0
2006-08-01 13:40:00,27.23,27.25,27.22,27.25,4100.0,15.3797,15.391,15.3741,15.391,4100.0
2006-08-01 13:45:00,27.25,27.29,27.24,27.29,5700.0,15.391,15.4136,15.3854,15.4136,5700.0
2006-08-01 13:50:00,27.3,27.3,27.28,27.28,5800.0,15.4193,15.4193,15.408,15.408,5800.0
2006-08-01 13:55:00,27.28,27.28,27.25,27.25,5800.0,15.408,15.408,15.391,15.391,5800.0
2006-08-01 14:00:00,27.25,27.28,27.25,27.27,10400.0,15.391,15.408,15.391,15.4023,10400.0
2006-08-01 14:05:00,27.26,27.28,27.26,27.27,5900.0,15.3967,15.408,15.3967,15.4023,5900.0
2006-08-01 14:10:00,27.28,27.28,27.26,27.27,4700.0,15.408,15.408,15.3967,15.4023,4700.0
2006-08-01 14:15:00,27.27,27.28,27.27,27.28,4100.0,15.4023,15.408,15.4023,15.408,4100.0
2006-08-01 14:20:00,27.28,27.28,27.25,27.25,7200.0,15.408,15.408,15.391,15.391,7200.0
2006-08-01 14:25:00,27.26,27.26,27.25,27.26,4200.0,15.3967,15.3967,15.391,15.3967,4200.0
2006-08-01 14:30:00,27.25,27.26,27.25,27.25,2900.0,15.391,15.3967,15.391,15.391,2900.0
2006-08-01 14:35:00,27.26,27.26,27.25,27.25,5200.0,15.3967,15.3967,15.391,15.391,5200.0
2006-08-01 14:40:00,27.25,27.25,27.2,27.2,11800.0,15.391,15.391,15.3628,15.3628,11800.0
2006-08-01 14:45:00,27.21,27.25,27.21,27.23,4500.0,15.3684,15.391,15.3684,15.3797,4500.0
2006-08-01 14:50:00,27.24,27.26,27.24,27.25,3900.0,15.3854,15.3967,15.3854,15.391,3900.0
2006-08-01 14:55:00,27.26,27.26,27.25,27.26,3300.0,15.3967,15.3967,15.391,15.3967,3300.0
2006-08-01 15:00:00,27.26,27.26,27.25,27.25,2100.0,15.3967,15.3967,15.391,15.391,2100.0
2006-08-01 15:05:00,27.26,27.29,27.26,27.27,10200.0,15.3967,15.4136,15.3967,15.4023,10200.0
2006-08-01 15:10:00,27.27,27.27,27.24,27.25,5700.0,15.4023,15.4023,15.3854,15.391,5700.0
2006-08-01 15:15:00,27.25,27.26,27.24,27.25,8200.0,15.391,15.3967,15.3854,15.391,8200.0
2006-08-01 15:20:00,27.25,27.26,27.25,27.25,8100.0,15.391,15.3967,15.391,15.391,8100.0
2006-08-01 15:25:00,27.25,27.26,27.25,27.26,3800.0,15.391,15.3967,15.391,15.3967,3800.0
2006-08-01 15:30:00,27.24,27.26,27.24,27.24,8800.0,15.3854,15.3967,15.3854,15.3854,8800.0
2006-08-01 15:35:00,27.24,27.25,27.24,27.24,6700.0,15.3854,15.391,15.3854,15.3854,6700.0
2006-08-01 15:40:00,27.25,27.25,27.24,27.25,12900.0,15.391,15.391,15.3854,15.391,12900.0
2006-08-01 15:45:00,27.25,27.25,27.24,27.25,10400.0,15.391,15.391,15.3854,15.391,10400.0
2006-08-01 15:50:00,27.25,27.25,27.23,27.23,15700.0,15.391,15.391,15.3797,15.3797,15700.0
2006-08-01 15:55:00,27.24,27.24,27.21,27.22,12800.0,15.3854,15.3854,15.3684,15.3741,12800.0
2006-08-02 09:30:00,27.28,27.31,27.23,27.27,9900.0,15.408,15.4249,15.3797,15.4023,9900.0
2006-08-02 09:35:00,27.24,27.29,27.22,27.24,4400.0,15.3854,15.4136,15.3741,15.3854,4400.0
2006-08-02 09:40:00,27.24,27.24,27.22,27.23,2400.0,15.3854,15.3854,15.3741,15.3797,2400.0
2006-08-02 09:45:00,27.25,27.29,27.25,27.28,6900.0,15.391,15.4136,15.391,15.408,6900.0
2006-08-02 09:50:00,27.28,27.29,27.25,27.25,4700.0,15.408,15.4136,15.391,15.391,4700.0
2006-08-02 09:55:00,27.25,27.25,27.18,27.25,8100.0,15.391,15.391,15.3515,15.391,8100.0
2006-08-02 10:00:00,27.24,27.27,27.19,27.19,8700.0,15.3854,15.4023,15.3571,15.3571,8700.0
2006-08-02 10:05:00,27.2,27.21,27.18,27.21,3800.0,15.3628,15.3684,15.3515,15.3684,3800.0
2006-08-02 10:10:00,27.2,27.22,27.2,27.21,3400.0,15.3628,15.3741,15.3628,15.3684,3400.0
2006-08-02 10:15:00,27.21,27.21,27.17,27.21,4400.0,15.3684,15.3684,15.3458,15.3684,4400.0
2006-08-02 10:20:00,27.2,27.21,27.19,27.2,11400.0,15.3628,15.3684,15.3571,15.3628,11400.0
2006-08-02 10:25:00,27.2,27.24,27.2,27.23,4500.0,15.3628,15.3854,15.3628,15.3797,4500.0
2006-08-02 10:30:00,27.22,27.29,27.17,27.24,4500.0,15.3741,15.4136,15.3458,15.3854,4500.0
2006-08-02 10:35:00,27.25,27.25,27.22,27.24,2300.0,15.391,15.391,15.3741,15.3854,2300.0
2006-08-02 10:40:00,27.24,27.26,27.23,27.23,4000.0,15.3854,15.3967,15.3797,15.3797,4000.0
2006-08-02 10:45:00,27.21,27.21,27.18,27.2,3600.0,15.3684,15.3684,15.3515,15.3628,3600.0
2006-08-02 10:50:00,27.2,27.23,27.2,27.23,2600.0,15.3628,15.3797,15.3628,15.3797,2600.0
2006-08-02 10:55:00,27.23,27.23,27.2,27.22,4400.0,15.3797,15.3797,15.3628,15.3741,4400.0
2006-08-02 11:00:00,27.21,27.21,27.17,27.18,4900.0,15.3684,15.3684,15.3458,15.3515,4900.0
2006-08-02 11:05:00,27.18,27.21,27.18,27.2,5200.0,15.3515,15.3684,15.3515,15.3628,5200.0
2006-08-02 11:10:00,27.21,27.25,27.2,27.25,2800.0,15.3684,15.391,15.3628,15.391,2800.0
2006-08-02 11:15:00,27.25,27.29,27.25,27.26,4000.0,15.391,15.4136,15.391,15.3967,4000.0
2006-08-02 11:20:00,27.27,27.3,27.26,27.28,5400.0,15.4023,15.4193,15.3967,15.408,5400.0
2006-08-02 11:25:00,27.28,27.28,27.23,27.23,3900.0,15.408,15.408,15.3797,15.3797,3900.0
2006-08-02 11:30:00,27.23,27.27,27.23,27.26,4400.0,15.3797,15.4023,15.3797,15.3967,4400.0
2006-08-02 11:35:00,27.25,27.27,27.23,27.23,4700.0,15.391,15.4023,15.3797,15.3797,4700.0
2006-08-02 11:40:00,27.23,27.24,27.22,27.23,3700.0,15.3797,15.3854,15.3741,15.3797,3700.0
2006-08-02 11:45:00,27.24,27.25,27.24,27.25,9600.0,15.3854,15.391,15.3854,15.391,9600.0
2006-08-02 11:50:00,27.24,27.25,27.23,27.23,2800.0,15.3854,15.391,15.3797,15.3797,2800.0
2006-08-02 11:55:00,27.22,27.29,27.22,27.27,3900.0,15.3741,15.4136,15.3741,15.4023,3900.0
2006-08-02 12:00:00,27.26,27.27,27.26,27.27,3500.0,15.3967,15.4023,15.3967,15.4023,3500.0
2006-08-02 12:05:00,27.27,27.28,27.25,27.27,4400.0,15.4023,15.408,15.391,15.4023,4400.0
2006-08-02 12:10:00,27.27,27.27,27.23,27.25,5900.0,15.4023,15.4023,15.3797,15.391,5900.0
2006-08-02 12:15:00,27.25,27.27,27.23,27.23,4600.0,15.391,15.4023,15.3797,15.3797,4600.0
2006-08-02 12:20:00,27.23,27.24,27.23,27.23,5400.0,15.3797,15.3854,15.3797,15.3797,5400.0
2006-08-02 12:25:00,27.24,27.24,27.22,27.23,3600.0,15.3854,15.3854,15.3741,15.3797,3600.0
2006-08-02 12:30:00,27.23,27.23,27.22,27.22,1900.0,15.3797,15.3797,15.3741,15.3741,1900.0
2006-08-02 12:35:00,27.22,27.22,27.21,27.22,2000.0,15.3741,15.3741,15.3684,15.3741,2000.0
2006-08-02 12:40:00,27.21,27.22,27.2,27.2,3400.0,15.3684,15.3741,15.3628,15.3628,3400.0
2006-08-02 12:45:00,27.2,27.2,27.19,27.19,2900.0,15.3628,15.3628,15.3571,15.3571,2900.0
2006-08-02 12:50:00,27.19,27.2,27.18,27.19,2000.0,15.3571,15.3628,15.3515,15.3571,2000.0
2006-08-02 12:55:00,27.19,27.2,27.18,27.2,8400.0,15.3571,15.3628,15.3515,15.3628,8400.0
2006-08-02 13:00:00,27.2,27.2,27.19,27.19,1000.0,15.3628,15.3628,15.3571,15.3571,1000.0
2006-08-02 13:05:00,27.19,27.19,27.17,27.18,3800.0,15.3571,15.3571,15.3458,15.3515,3800.0
2006-08-02 13:10:00,27.18,27.2,27.17,27.18,11000.0,15.3515,15.3628,15.3458,15.3515,11000.0
2006-08-02 13:15:00,27.17,27.18,27.17,27.18,5900.0,15.3458,15.3515,15.3458,15.3515,5900.0
2006-08-02 13:20:00,27.17,27.18,27.15,27.16,6600.0,15.3458,15.3515,15.3345,15.3402,6600.0
2006-08-02 13:25:00,27.16,27.16,27.15,27.16,6500.0,15.3402,15.3402,15.3345,15.3402,6500.0
2006-08-02 13:30:00,27.15,27.18,27.15,27.18,4300.0,15.3345,15.3515,15.3345,15.3515,4300.0
2006-08-02 13:35:00,27.17,27.21,27.17,27.2,4000.0,15.3458,15.3684,15.3458,15.3628,4000.0
2006-08-02 13:40:00,27.21,27.22,27.21,27.22,5100.0,15.3684,15.3741,15.3684,15.3741,5100.0
2006-08-02 13:45:00,27.22,27.24,27.21,27.24,2200.0,15.3741,15.3854,15.3684,15.3854,2200.0
2006-08-02 13:50:00,27.23,27.27,27.23,27.26,3000.0,15.3797,15.4023,15.3797,15.3967,3000.0
2006-08-02 13:55:00,27.26,27.26,27.24,27.26,6200.0,15.3967,15.3967,15.3854,15.3967,6200.0
2006-08-02 14:00:00,27.26,27.26,27.25,27.25,7900.0,15.3967,15.3967,15.391,15.391,7900.0
2006-08-02 14:05:00,27.26,27.28,27.25,27.28,4200.0,15.3967,15.408,15.391,15.408,4200.0
2006-08-02 14:10:00,27.28,27.28,27.27,27.28,3000.0,15.408,15.408,15.4023,15.408,3000.0
2006-08-02 14:15:00,27.28,27.28,27.24,27.24,3500.0,15.408,15.408,15.3854,15.3854,3500.0
2006-08-02 14:20:00,27.25,27.29,27.25,27.26,8600.0,15.391,15.4136,15.391,15.3967,8600.0
2006-08-02 14:25:00,27.26,27.26,27.2,27.2,7000.0,15.3967,15.3967,15.3628,15.3628,7000.0
2006-08-02 14:30:00,27.19,27.23,27.18,27.2,7000.0,15.3571,15.3797,15.3515,15.3628,7000.0
2006-08-02 14:35:00,27.2,27.2,27.18,27.19,6000.0,15.3628,15.3628,15.3515,15.3571,6000.0
2006-08-02 14:40:00,27.19,27.2,27.18,27.19,10100.0,15.3571,15.3628,15.3515,15.3571,10100.0
2006-08-02 14:45:00,27.19,27.22,27.19,27.22,5100.0,15.3571,15.3741,15.3571,15.3741,5100.0
2006-08-02 14:50:00,27.22,27.23,27.2,27.2,9800.0,15.3741,15.3797,15.3628,15.3628,9800.0
2006-08-02 14:55:00,27.2,27.21,27.18,27.18,3200.0,15.3628,15.3684,15.3515,15.3515,3200.0
2006-08-02 15:00:00,27.18,27.19,27.17,27.17,3800.0,15.3515,15.3571,15.3458,15.3458,3800.0
2006-08-02 15:05:00,27.17,27.19,27.17,27.19,11800.0,15.3458,15.3571,15.3458,15.3571,11800.0
2006-08-02 15:10:00,27.18,27.18,27.14,27.15,8200.0,15.3515,15.3515,15.3289,15.3345,8200.0
2006-08-02 15:15:00,27.15,27.15,27.14,27.14,1500.0,15.3345,15.3345,15.3289,15.3289,1500.0
2006-08-02 15:20:00,27.15,27.17,27.15,27.16,10200.0,15.3345,15.3458,15.3345,15.3402,10200.0
2006-08-02 15:25:00,27.15,27.15,27.14,27.14,4000.0,15.3345,15.3345,15.3289,15.3289,4000.0
2006-08-02 15:30:00,27.15,27.17,27.13,27.15,9800.0,15.3345,15.3458,15.3232,15.3345,9800.0
2006-08-02 15:35:00,27.14,27.15,27.13,27.13,7300.0,15.3289,15.3345,15.3232,15.3232,7300.0
2006-08-02 15:40:00,27.13,27.14,27.13,27.13,8500.0,15.3232,15.3289,15.3232,15.3232,8500.0
2006-08-02 15:45:00,27.13,27.14,27.13,27.14,9000.0,15.3232,15.3289,15.3232,15.3289,9000.0
2006-08-02 15:50:00,27.14,27.18,27.14,27.17,9900.0,15.3289,15.3515,15.3289,15.3458,9900.0
2006-08-02 15:55:00,27.18,27.18,27.16,27.18,12800.0,15.3515,15.3515,15.3402,15.3515,12800.0
2006-08-03 09:30:00,27.12,27.12,26.97,27.0,8100.0,15.3176,15.3176,15.2329,15.2498,8100.0
2006-08-03 09:35:00,27.07,27.21,27.01,27.05,13400.0,15.2894,15.3684,15.2555,15.2781,13400.0
2006-08-03 09:40:00,27.1,27.11,27.04,27.06,9100.0,15.3063,15.312,15.2724,15.2837,9100.0
2006-08-03 09:45:00,27.11,27.23,27.05,27.21,19400.0,15.312,15.3797,15.2781,15.3684,19400.0
2006-08-03 09:50:00,27.21,27.21,27.15,27.19,14800.0,15.3684,15.3684,15.3345,15.3571,14800.0
2006-08-03 09:55:00,27.14,27.22,27.14,27.21,6900.0,15.3289,15.3741,15.3289,15.3684,6900.0
2006-08-03 10:00:00,27.2,27.25,27.2,27.24,17500.0,15.3628,15.391,15.3628,15.3854,17500.0
2006-08-03 10:05:00,27.23,27.26,27.2,27.24,18700.0,15.3797,15.3967,15.3628,15.3854,18700.0
2006-08-03 10:10:00,27.23,27.28,27.2,27.2,12000.0,15.3797,15.408,15.3628,15.3628,12000.0
2006-08-03 10:15:00,27.2,27.29,27.2,27.29,11400.0,15.3628,15.4136,15.3628,15.4136,11400.0
2006-08-03 10:20:00,27.27,27.32,27.22,27.22,12300.0,15.4023,15.4306,15.3741,15.3741,12300.0
2006-08-03 10:25:00,27.2,27.22,27.15,27.22,4000.0,15.3628,15.3741,15.3345,15.3741,4000.0
2006-08-03 10:30:00,27.21,27.22,27.2,27.22,5400.0,15.3684,15.3741,15.3628,15.3741,5400.0
2006-08-03 10:35:00,27.21,27.23,27.12,27.14,6400.0,15.3684,15.3797,15.3176,15.3289,6400.0
2006-08-03 10:40:00,27.14,27.21,27.14,27.18,5500.0,15.3289,15.3684,15.3289,15.3515,5500.0
2006-08-03 10:45:00,27.19,27.19,27.16,27.16,1700.0,15.3571,15.3571,15.3402,15.3402,1700.0
2006-08-03 10:50:00,27.15,27.22,27.15,27.2,6000.0,15.3345,15.3741,15.3345,15.3628,6000.0
2006-08-03 10:55:00,27.2,27.25,27.2,27.25,2900.0,15.3628,15.391,15.3628,15.391,2900.0
2006-08-03 11:00:00,27.26,27.3,27.25,27.29,7600.0,15.3967,15.4193,15.391,15.4136,7600.0
2006-08-03 11:05:00,27.28,27.31,27.27,27.28,3700.0,15.408,15.4249,15.4023,15.408,3700.0
2006-08-03 11:10:00,27.26,27.28,27.26,27.26,3200.0,15.3967,15.408,15.3967,15.3967,3200.0
2006-08-03 11:15:00,27.27,27.27,27.2,27.2,16600.0,15.4023,15.4023,15.3628,15.3628,16600.0
2006-08-03 11:20:00,27.2,27.2,27.18,27.19,3100.0,15.3628,15.3628,15.3515,15.3571,3100.0
2006-08-03 11:25:00,27.19,27.22,27.19,27.21,7200.0,15.3571,15.3741,15.3571,15.3684,7200.0
2006-08-03 11:30:00,27.22,27.24,27.22,27.23,4500.0,15.3741,15.3854,15.3741,15.3797,4500.0
2006-08-03 11:35:00,27.24,27.26,27.24,27.25,7500.0,15.3854,15.3967,15.3854,15.391,7500.0
2006-08-03 11:40:00,27.25,27.27,27.24,27.27,3300.0,15.391,15.4023,15.3854,15.4023,3300.0
2006-08-03 11:45:00,27.27,27.28,27.27,27.28,1200.0,15.4023,15.408,15.4023,15.408,1200.0
2006-08-03 11:50:00,27.28,27.28,27.24,27.24,8100.0,15.408,15.408,15.3854,15.3854,8100.0
2006-08-03 11:55:00,27.23,27.27,27.23,27.25,1900.0,15.3797,15.4023,15.3797,15.391,1900.0
2006-08-03 12:00:00,27.25,27.25,27.23,27.23,2000.0,15.391,15.391,15.3797,15.3797,2000.0
2006-08-03 12:05:00,27.24,27.27,27.23,27.26,7500.0,15.3854,15.4023,15.3797,15.3967,7500.0
2006-08-03 12:10:00,27.25,27.27,27.25,27.26,4700.0,15.391,15.4023,15.391,15.3967,4700.0
2006-08-03 12:15:00,27.25,27.26,27.24,27.25,7600.0,15.391,15.3967,15.3854,15.391,7600.0
2006-08-03 12:20:00,27.25,27.26,27.25,27.26,2800.0,15.391,15.3967,15.391,15.3967,2800.0
2006-08-03 12:25:00,27.26,27.29,27.26,27.28,4100.0,15.3967,15.4136,15.3967,15.408,4100.0
2006-08-03 12:30:00,27.29,27.29,27.28,27.28,2700.0,15.4136,15.4136,15.408,15.408,2700.0
2006-08-03 12:35:00,27.27,27.29,27.26,27.26,6800.0,15.4023,15.4136,15.3967,15.3967,6800.0
2006-08-03 12:40:00,27.26,27.26,27.25,27.26,9200.0,15.3967,15.3967,15.391,15.3967,9200.0
2006-08-03 12:45:00,27.25,27.26,27.24,27.24,4100.0,15.391,15.3967,15.3854,15.3854,4100.0
2006-08-03 12:50:00,27.27,27.27,27.23,27.23,12300.0,15.4023,15.4023,15.3797,15.3797,12300.0
2006-08-03 12:55:00,27.23,27.26,27.23,27.25,11200.0,15.3797,15.3967,15.3797,15.391,11200.0
2006-08-03 13:00:00,27.25,27.29,27.25,27.25,8200.0,15.391,15.4136,15.391,15.391,8200.0
2006-08-03 13:05:00,27.29,27.33,27.28,27.31,8100.0,15.4136,15.4362,15.408,15.4249,8100.0
2006-08-03 13:10:00,27.31,27.33,27.28,27.29,9000.0,15.4249,15.4362,15.408,15.4136,9000.0
2006-08-03 13:15:00,27.29,27.34,27.29,27.32,5900.0,15.4136,15.4419,15.4136,15.4306,5900.0
2006-08-03 13:20:00,27.31,27.32,27.29,27.31,2900.0,15.4249,15.4306,15.4136,15.4249,2900.0
2006-08-03 13:25:00,27.3,27.31,27.27,27.27,2900.0,15.4193,15.4249,15.4023,15.4023,2900.0
2006-08-03 13:30:00,27.28,27.28,27.24,27.26,14100.0,15.408,15.408,15.3854,15.3967,14100.0
2006-08-03 13:35:00,27.27,27.27,27.25,27.25,4300.0,15.4023,15.4023,15.391,15.391,4300.0
2006-08-03 13:40:00,27.26,27.26,27.23,27.25,7000.0,15.3967,15.3967,15.3797,15.391,7000.0
2006-08-03 13:45:00,27.25,27.28,27.25,27.27,4100.0,15.391,15.408,15.391,15.4023,4100.0
2006-08-03 13:50:00,27.28,27.32,27.28,27.31,5700.0,15.408,15.4306,15.408,15.4249,5700.0
2006-08-03 13:55:00,27.32,27.33,27.3,27.31,8500.0,15.4306,15.4362,15.4193,15.4249,8500.0
2006-08-03 14:00:00,27.32,27.33,27.31,27.31,12700.0,15.4306,15.4362,15.4249,15.4249,12700.0
2006-08-03 14:05:00,27.31,27.31,27.29,27.29,4900.0,15.4249,15.4249,15.4136,15.4136,4900.0
2006-08-03 14:10:00,27.3,27.32,27.28,27.31,6100.0,15.4193,15.4306,15.408,15.4249,6100.0
2006-08-03 14:15:00,27.31,27.31,27.26,27.26,7000.0,15.4249,15.4249,15.3967,15.3967,7000.0
2006-08-03 14:20:00,27.26,27.26,27.25,27.26,4100.0,15.3967,15.3967,15.391,15.3967,4100.0
2006-08-03 14:25:00,27.25,27.28,27.25,27.28,4500.0,15.391,15.408,15.391,15.408,4500.0
2006-08-03 14:30:00,27.29,27.3,27.27,27.3,9000.0,15.4136,15.4193,15.4023,15.4193,9000.0
2006-08-03 14:35:00,27.3,27.34,27.29,27.34,8500.0,15.4193,15.4419,15.4136,15.4419,8500.0
2006-08-03 14:40:00,27.35,27.37,27.3,27.35,17300.0,15.4475,15.4588,15.4193,15.4475,17300.0
2006-08-03 14:45:00,27.35,27.4,27.32,27.4,13600.0,15.4475,15.4757,15.4306,15.4757,13600.0
2006-08-03 14:50:00,27.4,27.45,27.4,27.45,12200.0,15.4757,15.504,15.4757,15.504,12200.0
2006-08-03 14:55:00,27.45,27.46,27.43,27.44,10000.0,15.504,15.5096,15.4927,15.4983,10000.0
2006-08-03 15:00:00,27.45,27.48,27.43,27.48,9600.0,15.504,15.5209,15.4927,15.5209,9600.0
2006-08-03 15:05:00,27.47,27.47,27.43,27.45,16000.0,15.5153,15.5153,15.4927,15.504,16000.0
2006-08-03 15:10:00,27.44,27.47,27.42,27.44,13900.0,15.4983,15.5153,15.487,15.4983,13900.0
2006-08-03 15:15:00,27.45,27.48,27.4,27.46,11200.0,15.504,15.5209,15.4757,15.5096,11200.0
2006-08-03 15:20:00,27.45,27.46,27.4,27.43,9300.0,15.504,15.5096,15.4757,15.4927,9300.0
2006-08-03 15:25:00,27.44,27.46,27.44,27.45,6400.0,15.4983,15.5096,15.4983,15.504,6400.0
2006-08-03 15:30:00,27.43,27.43,27.42,27.43,6900.0,15.4927,15.4927,15.487,15.4927,6900.0
2006-08-03 15:35:00,27.43,27.43,27.31,27.32,29000.0,15.4927,15.4927,15.4249,15.4306,29000.0
2006-08-03 15:40:00,27.31,27.36,27.31,27.36,14200.0,15.4249,15.4532,15.4249,15.4532,14200.0
2006-08-03 15:45:00,27.36,27.39,27.34,27.35,12900.0,15.4532,15.4701,15.4419,15.4475,12900.0
2006-08-03 15:50:00,27.35,27.35,27.32,27.32,16600.0,15.4475,15.4475,15.4306,15.4306,16600.0
2006-08-03 15:55:00,27.32,27.36,27.31,27.33,23600.0,15.4306,15.4532,15.4249,15.4362,23600.0
2006-08-04 09:30:00,27.59,27.59,27.35,27.57,19200.0,15.5831,15.5831,15.4475,15.5718,19200.0
2006-08-04 09:35:00,27.57,27.65,27.57,27.65,5500.0,15.5718,15.6169,15.5718,15.6169,5500.0
2006-08-04 09:40:00,27.65,27.73,27.65,27.73,9800.0,15.6169,15.6621,15.6169,15.6621,9800.0
2006-08-04 09:45:00,27.72,27.76,27.71,27.76,12800.0,15.6565,15.6791,15.6508,15.6791,12800.0
2006-08-04 09:50:00,27.76,27.76,27.73,27.74,32300.0,15.6791,15.6791,15.6621,15.6678,32300.0
2006-08-04 09:55:00,27.76,27.76,27.71,27.75,14800.0,15.6791,15.6791,15.6508,15.6734,14800.0
2006-08-04 10:00:00,27.74,27.76,27.73,27.76,34900.0,15.6678,15.6791,15.6621,15.6791,34900.0
2006-08-04 10:05:00,27.76,27.76,27.68,27.74,10000.0,15.6791,15.6791,15.6339,15.6678,10000.0
2006-08-04 10:10:00,27.74,27.75,27.7,27.74,11900.0,15.6678,15.6734,15.6452,15.6678,11900.0
2006-08-04 10:15:00,27.74,27.77,27.73,27.76,13900.0,15.6678,15.6847,15.6621,15.6791,13900.0
2006-08-04 10:20:00,27.76,27.78,27.76,27.77,12600.0,15.6791,15.6904,15.6791,15.6847,12600.0
2006-08-04 10:25:00,27.77,27.82,27.74,27.74,11700.0,15.6847,15.713,15.6678,15.6678,11700.0
2006-08-04 10:30:00,27.75,27.76,27.73,27.76,4300.0,15.6734,15.6791,15.6621,15.6791,4300.0
2006-08-04 10:35:00,27.75,27.78,27.75,27.75,7700.0,15.6734,15.6904,15.6734,15.6734,7700.0
2006-08-04 10:40:00,27.74,27.74,27.69,27.69,4800.0,15.6678,15.6678,15.6395,15.6395,4800.0
2006-08-04 10:45:00,27.7,27.71,27.69,27.69,1700.0,15.6452,15.6508,15.6395,15.6395,1700.0
2006-08-04 10:50:00,27.68,27.74,27.66,27.74,3700.0,15.6339,15.6678,15.6226,15.6678,3700.0
2006-08-04 10:55:00,27.74,27.74,27.71,27.71,5400.0,15.6678,15.6678,15.6508,15.6508,5400.0
2006-08-04 11:00:00,27.72,27.72,27.7,27.7,1100.0,15.6565,15.6565,15.6452,15.6452,1100.0
2006-08-04 11:05:00,27.7,27.7,27.64,27.64,9600.0,15.6452,15.6452,15.6113,15.6113,9600.0
2006-08-04 11:10:00,27.63,27.63,27.58,27.58,6300.0,15.6057,15.6057,15.5774,15.5774,6300.0
2006-08-04 11:15:00,27.59,27.59,27.36,27.5,20100.0,15.5831,15.5831,15.4532,15.5322,20100.0
2006-08-04 11:20:00,27.49,27.5,27.45,27.45,9000.0,15.5266,15.5322,15.504,15.504,9000.0
2006-08-04 11:25:00,27.45,27.47,27.39,27.43,12500.0,15.504,15.5153,15.4701,15.4927,12500.0
2006-08-04 11:30:00,27.43,27.45,27.42,27.43,3600.0,15.4927,15.504,15.487,15.4927,3600.0
2006-08-04 11:35:00,27.43,27.44,27.36,27.38,3800.0,15.4927,15.4983,15.4532,15.4644,3800.0
2006-08-04 11:40:00,27.38,27.39,27.32,27.35,11200.0,15.4644,15.4701,15.4306,15.4475,11200.0
2006-08-04 11:45:00,27.35,27.35,27.32,27.33,3000.0,15.4475,15.4475,15.4306,15.4362,3000.0
2006-08-04 11:50:00,27.32,27.33,27.28,27.29,5100.0,15.4306,15.4362,15.408,15.4136,5100.0
2006-08-04 11:55:00,27.29,27.29,27.27,27.27,2200.0,15.4136,15.4136,15.4023,15.4023,2200.0
2006-08-04 12:00:00,27.26,27.3,27.25,27.3,8700.0,15.3967,15.4193,15.391,15.4193,8700.0
2006-08-04 12:05:00,27.27,27.31,27.27,27.31,3700.0,15.4023,15.4249,15.4023,15.4249,3700.0
2006-08-04 12:10:00,27.31,27.31,27.3,27.31,1200.0,15.4249,15.4249,15.4193,15.4249,1200.0
2006-08-04 12:15:00,27.29,27.3,27.24,27.26,4300.0,15.4136,15.4193,15.3854,15.3967,4300.0
2006-08-04 12:20:00,27.26,27.31,27.26,27.26,17800.0,15.3967,15.4249,15.3967,15.3967,17800.0
2006-08-04 12:25:00,27.26,27.28,27.25,27.27,3700.0,15.3967,15.408,15.391,15.4023,3700.0
2006-08-04 12:30:00,27.28,27.3,27.27,27.28,4800.0,15.408,15.4193,15.4023,15.408,4800.0
2006-08-04 12:35:00,27.27,27.27,27.22,27.23,8400.0,15.4023,15.4023,15.3741,15.3797,8400.0
2006-08-04 12:40:00,27.23,27.26,27.2,27.21,6500.0,15.3797,15.3967,15.3628,15.3684,6500.0
2006-08-04 12:45:00,27.22,27.22,27.15,27.17,7200.0,15.3741,15.3741,15.3345,15.3458,7200.0
2006-08-04 12:50:00,27.17,27.2,27.14,27.16,8600.0,15.3458,15.3628,15.3289,15.3402,8600.0
2006-08-04 12:55:00,27.15,27.16,27.15,27.15,2800.0,15.3345,15.3402,15.3345,15.3345,2800.0
2006-08-04 13:00:00,27.15,27.17,27.15,27.17,2100.0,15.3345,15.3458,15.3345,15.3458,2100.0
2006-08-04 13:05:00,27.16,27.17,27.15,27.16,4500.0,15.3402,15.3458,15.3345,15.3402,4500.0
2006-08-04 13:10:00,27.16,27.16,27.07,27.08,5800.0,15.3402,15.3402,15.2894,15.295,5800.0
2006-08-04 13:15:00,27.08,27.1,27.06,27.08,11700.0,15.295,15.3063,15.2837,15.295,11700.0
2006-08-04 13:20:00,27.07,27.08,27.05,27.05,2500.0,15.2894,15.295,15.2781,15.2781,2500.0
2006-08-04 13:25:00,27.05,27.07,27.0,27.06,8000.0,15.2781,15.2894,15.2498,15.2837,8000.0
2006-08-04 13:30:00,27.06,27.06,27.03,27.03,1100.0,15.2837,15.2837,15.2668,15.2668,1100.0
2006-08-04 13:35:00,27.03,27.04,27.02,27.02,3200.0,15.2668,15.2724,15.2611,15.2611,3200.0
2006-08-04 13:40:00,27.03,27.08,27.03,27.08,4300.0,15.2668,15.295,15.2668,15.295,4300.0
2006-08-04 13:45:00,27.08,27.1,27.08,27.09,3500.0,15.295,15.3063,15.295,15.3007,3500.0
2006-08-04 13:50:00,27.11,27.11,27.09,27.09,2100.0,15.312,15.312,15.3007,15.3007,2100.0
2006-08-04 13:55:00,27.08,27.08,27.05,27.05,3000.0,15.295,15.295,15.2781,15.2781,3000.0
2006-08-04 14:00:00,27.05,27.08,27.03,27.07,6400.0,15.2781,15.295,15.2668,15.2894,6400.0
2006-08-04 14:05:00,27.08,27.08,27.07,27.07,2600.0,15.295,15.295,15.2894,15.2894,2600.0
2006-08-04 14:10:00,27.07,27.1,27.07,27.08,5100.0,15.2894,15.3063,15.2894,15.295,5100.0
2006-08-04 14:15:00,27.07,27.07,27.02,27.04,4500.0,15.2894,15.2894,15.2611,15.2724,4500.0
2006-08-04 14:20:00,27.04,27.07,27.03,27.03,3600.0,15.2724,15.2894,15.2668,15.2668,3600.0
2006-08-04 14:25:00,27.03,27.06,27.02,27.03,3200.0,15.2668,15.2837,15.2611,15.2668,3200.0
2006-08-04 14:30:00,27.03,27.07,27.03,27.07,2400.0,15.2668,15.2894,15.2668,15.2894,2400.0
2006-08-04 14:35:00,27.08,27.1,27.08,27.09,2200.0,15.295,15.3063,15.295,15.3007,2200.0
2006-08-04 14:40:00,27.1,27.1,27.08,27.09,3400.0,15.3063,15.3063,15.295,15.3007,3400.0
2006-08-04 14:45:00,27.09,27.11,27.09,27.1,2000.0,15.3007,15.312,15.3007,15.3063,2000.0
2006-08-04 14:50:00,27.1,27.14,27.08,27.12,4100.0,15.3063,15.3289,15.295,15.3176,4100.0
2006-08-04 14:55:00,27.11,27.12,27.11,27.12,800.0,15.312,15.3176,15.312,15.3176,800.0
2006-08-04 15:00:00,27.12,27.16,27.1,27.12,5400.0,15.3176,15.3402,15.3063,15.3176,5400.0
2006-08-04 15:05:00,27.12,27.15,27.11,27.15,2700.0,15.3176,15.3345,15.312,15.3345,2700.0
2006-08-04 15:10:00,27.15,27.18,27.15,27.18,6000.0,15.3345,15.3515,15.3345,15.3515,6000.0
2006-08-04 15:15:00,27.18,27.18,27.17,27.17,8000.0,15.3515,15.3515,15.3458,15.3458,8000.0
2006-08-04 15:20:00,27.18,27.18,27.16,27.17,7300.0,15.3515,15.3515,15.3402,15.3458,7300.0
2006-08-04 15:25:00,27.17,27.26,27.17,27.21,10300.0,15.3458,15.3967,15.3458,15.3684,10300.0
2006-08-04 15:30:00,27.21,27.24,27.21,27.22,4200.0,15.3684,15.3854,15.3684,15.3741,4200.0
2006-08-04 15:35:00,27.22,27.25,27.22,27.22,11000.0,15.3741,15.391,15.3741,15.3741,11000.0
2006-08-04 15:40:00,27.22,27.26,27.21,27.24,15300.0,15.3741,15.3967,15.3684,15.3854,15300.0
2006-08-04 15:45:00,27.24,27.24,27.2,27.23,14000.0,15.3854,15.3854,15.3628,15.3797,14000.0
2006-08-04 15:50:00,27.23,27.26,27.22,27.26,14000.0,15.3797,15.3967,15.3741,15.3967,14000.0
2006-08-04 15:55:00,27.26,27.31,27.26,27.3,22600.0,15.3967,15.4249,15.3967,15.4193,22600.0
2006-08-07 09:30:00,27.3,27.3,27.1,27.15,6000.0,15.4193,15.4193,15.3063,15.3345,6000.0
2006-08-07 09:35:00,27.15,27.19,27.11,27.12,4800.0,15.3345,15.3571,15.312,15.3176,4800.0
2006-08-07 09:40:00,27.12,27.18,27.09,27.1,3700.0,15.3176,15.3515,15.3007,15.3063,3700.0
2006-08-07 09:45:00,27.09,27.19,27.09,27.19,9900.0,15.3007,15.3571,15.3007,15.3571,9900.0
2006-08-07 09:50:00,27.24,27.27,27.15,27.26,7200.0,15.3854,15.4023,15.3345,15.3967,7200.0
2006-08-07 09:55:00,27.26,27.26,27.19,27.24,6400.0,15.3967,15.3967,15.3571,15.3854,6400.0
2006-08-07 10:00:00,27.21,27.24,27.19,27.22,8700.0,15.3684,15.3854,15.3571,15.3741,8700.0
2006-08-07 10:05:00,27.22,27.3,27.22,27.26,10100.0,15.3741,15.4193,15.3741,15.3967,10100.0
2006-08-07 10:10:00,27.26,27.3,27.24,27.28,4900.0,15.3967,15.4193,15.3854,15.408,4900.0
2006-08-07 10:15:00,27.27,27.28,27.23,27.23,5400.0,15.4023,15.408,15.3797,15.3797,5400.0
2006-08-07 10:20:00,27.24,27.27,27.22,27.23,4300.0,15.3854,15.4023,15.3741,15.3797,4300.0
2006-08-07 10:25:00,27.24,27.25,27.22,27.25,2500.0,15.3854,15.391,15.3741,15.391,2500.0
2006-08-07 10:30:00,27.25,27.29,27.24,27.28,8500.0,15.391,15.4136,15.3854,15.408,8500.0
2006-08-07 10:35:00,27.28,27.28,27.25,27.25,5400.0,15.408,15.408,15.391,15.391,5400.0
2006-08-07 10:40:00,27.25,27.28,27.25,27.27,8400.0,15.391,15.408,15.391,15.4023,8400.0
2006-08-07 10:45:00,27.26,27.28,27.23,27.27,6200.0,15.3967,15.408,15.3797,15.4023,6200.0
2006-08-07 10:50:00,27.27,27.32,27.26,27.26,7000.0,15.4023,15.4306,15.3967,15.3967,7000.0
2006-08-07 10:55:00,27.27,27.28,27.21,27.21,4000.0,15.4023,15.408,15.3684,15.3684,4000.0
2006-08-07 11:00:00,27.2,27.21,27.16,27.16,5500.0,15.3628,15.3684,15.3402,15.3402,5500.0
2006-08-07 11:05:00,27.16,27.2,27.16,27.17,4900.0,15.3402,15.3628,15.3402,15.3458,4900.0
2006-08-07 11:10:00,27.16,27.18,27.15,27.17,3900.0,15.3402,15.3515,15.3345,15.3458,3900.0
2006-08-07 11:15:00,27.17,27.19,27.16,27.16,2400.0,15.3458,15.3571,15.3402,15.3402,2400.0
2006-08-07 11:20:00,27.16,27.17,27.16,27.17,3400.0,15.3402,15.3458,15.3402,15.3458,3400.0
2006-08-07 11:25:00,27.15,27.17,27.14,27.14,3100.0,15.3345,15.3458,15.3289,15.3289,3100.0
2006-08-07 11:30:00,27.13,27.14,27.12,27.12,3600.0,15.3232,15.3289,15.3176,15.3176,3600.0
2006-08-07 11:35:00,27.13,27.16,27.13,27.15,6900.0,15.3232,15.3402,15.3232,15.3345,6900.0
2006-08-07 11:40:00,27.15,27.15,27.12,27.13,6800.0,15.3345,15.3345,15.3176,15.3232,6800.0
2006-08-07 11:45:00,27.12,27.13,27.1,27.1,5800.0,15.3176,15.3232,15.3063,15.3063,5800.0
2006-08-07 11:50:00,27.11,27.11,27.07,27.07,6000.0,15.312,15.312,15.2894,15.2894,6000.0
2006-08-07 11:55:00,27.07,27.08,27.07,27.07,5400.0,15.2894,15.295,15.2894,15.2894,5400.0
2006-08-07 12:00:00,27.07,27.11,27.07,27.07,13300.0,15.2894,15.312,15.2894,15.2894,13300.0
2006-08-07 12:05:00,27.07,27.07,27.04,27.07,4600.0,15.2894,15.2894,15.2724,15.2894,4600.0
2006-08-07 12:10:00,27.06,27.06,27.04,27.04,1300.0,15.2837,15.2837,15.2724,15.2724,1300.0
2006-08-07 12:15:00,27.06,27.08,27.05,27.08,3200.0,15.2837,15.295,15.2781,15.295,3200.0
2006-08-07 12:20:00,27.09,27.09,27.07,27.09,1700.0,15.3007,15.3007,15.2894,15.3007,1700.0
2006-08-07 12:25:00,27.09,27.1,27.08,27.1,2200.0,15.3007,15.3063,15.295,15.3063,2200.0
2006-08-07 12:30:00,27.1,27.13,27.09,27.12,2100.0,15.3063,15.3232,15.3007,15.3176,2100.0
2006-08-07 12:35:00,27.12,27.16,27.12,27.16,4500.0,15.3176,15.3402,15.3176,15.3402,4500.0
2006-08-07 12:40:00,27.17,27.21,27.17,27.21,4500.0,15.3458,15.3684,15.3458,15.3684,4500.0
2006-08-07 12:45:00,27.2,27.21,27.18,27.19,5500.0,15.3628,15.3684,15.3515,15.3571,5500.0
2006-08-07 12:50:00,27.19,27.19,27.16,27.18,2500.0,15.3571,15.3571,15.3402,15.3515,2500.0
2006-08-07 12:55:00,27.18,27.18,27.12,27.12,5000.0,15.3515,15.3515,15.3176,15.3176,5000.0
2006-08-07 13:00:00,27.13,27.16,27.13,27.16,4100.0,15.3232,15.3402,15.3232,15.3402,4100.0
2006-08-07 13:05:00,27.12,27.16,27.12,27.14,1800.0,15.3176,15.3402,15.3176,15.3289,1800.0
2006-08-07 13:10:00,27.16,27.16,27.14,27.16,1900.0,15.3402,15.3402,15.3289,15.3402,1900.0
2006-08-07 13:15:00,27.16,27.17,27.15,27.17,2100.0,15.3402,15.3458,15.3345,15.3458,2100.0
2006-08-07 13:20:00,27.16,27.18,27.16,27.18,1500.0,15.3402,15.3515,15.3402,15.3515,1500.0
2006-08-07 13:25:00,27.16,27.18,27.16,27.18,3800.0,15.3402,15.3515,15.3402,15.3515,3800.0
2006-08-07 13:30:00,27.18,27.22,27.18,27.21,4800.0,15.3515,15.3741,15.3515,15.3684,4800.0
2006-08-07 13:35:00,27.2,27.21,27.16,27.18,5800.0,15.3628,15.3684,15.3402,15.3515,5800.0
2006-08-07 13:40:00,27.17,27.17,27.14,27.17,6200.0,15.3458,15.3458,15.3289,15.3458,6200.0
2006-08-07 13:45:00,27.18,27.19,27.17,27.18,3900.0,15.3515,15.3571,15.3458,15.3515,3900.0
2006-08-07 13:50:00,27.19,27.19,27.18,27.19,4200.0,15.3571,15.3571,15.3515,15.3571,4200.0
2006-08-07 13:55:00,27.17,27.2,27.17,27.17,4400.0,15.3458,15.3628,15.3458,15.3458,4400.0
2006-08-07 14:00:00,27.16,27.16,27.14,27.15,8200.0,15.3402,15.3402,15.3289,15.3345,8200.0
2006-08-07 14:05:00,27.15,27.15,27.13,27.13,2700.0,15.3345,15.3345,15.3232,15.3232,2700.0
2006-08-07 14:10:00,27.15,27.18,27.13,27.18,10200.0,15.3345,15.3515,15.3232,15.3515,10200.0
2006-08-07 14:15:00,27.18,27.21,27.18,27.21,7900.0,15.3515,15.3684,15.3515,15.3684,7900.0
2006-08-07 14:20:00,27.21,27.22,27.2,27.22,9100.0,15.3684,15.3741,15.3628,15.3741,9100.0
2006-08-07 14:25:00,27.22,27.22,27.2,27.2,10300.0,15.3741,15.3741,15.3628,15.3628,10300.0
2006-08-07 14:30:00,27.2,27.22,27.2,27.22,12900.0,15.3628,15.3741,15.3628,15.3741,12900.0
2006-08-07 14:35:00,27.23,27.26,27.23,27.26,8200.0,15.3797,15.3967,15.3797,15.3967,8200.0
2006-08-07 14:40:00,27.25,27.25,27.24,27.24,4700.0,15.391,15.391,15.3854,15.3854,4700.0
2006-08-07 14:45:00,27.24,27.29,27.24,27.27,10300.0,15.3854,15.4136,15.3854,15.4023,10300.0
2006-08-07 14:50:00,27.27,27.28,27.26,27.28,10400.0,15.4023,15.408,15.3967,15.408,10400.0
2006-08-07 14:55:00,27.28,27.29,27.28,27.28,6700.0,15.408,15.4136,15.408,15.408,6700.0
2006-08-07 15:00:00,27.28,27.28,27.25,27.26,4700.0,15.408,15.408,15.391,15.3967,4700.0
2006-08-07 15:05:00,27.25,27.25,27.23,27.24,9700.0,15.391,15.391,15.3797,15.3854,9700.0
2006-08-07 15:10:00,27.24,27.24,27.23,27.23,12800.0,15.3854,15.3854,15.3797,15.3797,12800.0
2006-08-07 15:15:00,27.23,27.23,27.21,27.23,13500.0,15.3797,15.3797,15.3684,15.3797,13500.0
2006-08-07 15:20:00,27.23,27.26,27.23,27.26,5200.0,15.3797,15.3967,15.3797,15.3967,5200.0
2006-08-07 15:25:00,27.25,27.3,27.25,27.27,21500.0,15.391,15.4193,15.391,15.4023,21500.0
2006-08-07 15:30:00,27.27,27.27,27.25,27.26,12900.0,15.4023,15.4023,15.391,15.3967,12900.0
2006-08-07 15:35:00,27.26,27.31,27.26,27.28,26400.0,15.3967,15.4249,15.3967,15.408,26400.0
2006-08-07 15:40:00,27.28,27.32,27.27,27.27,20500.0,15.408,15.4306,15.4023,15.4023,20500.0
2006-08-07 15:45:00,27.28,27.31,27.26,27.3,15900.0,15.408,15.4249,15.3967,15.4193,15900.0
2006-08-07 15:50:00,27.29,27.34,27.29,27.3,15200.0,15.4136,15.4419,15.4136,15.4193,15200.0
2006-08-07 15:55:00,27.3,27.31,27.29,27.3,24000.0,15.4193,15.4249,15.4136,15.4193,24000.0
2006-08-08 09:30:00,27.29,27.39,27.29,27.34,5800.0,15.4136,15.4701,15.4136,15.4419,5800.0
2006-08-08 09:35:00,27.36,27.37,27.34,27.35,4100.0,15.4532,15.4588,15.4419,15.4475,4100.0
2006-08-08 09:40:00,27.34,27.37,27.31,27.31,2000.0,15.4419,15.4588,15.4249,15.4249,2000.0
2006-08-08 09:45:00,27.32,27.34,27.3,27.3,3600.0,15.4306,15.4419,15.4193,15.4193,3600.0
2006-08-08 09:50:00,27.31,27.33,27.29,27.31,6400.0,15.4249,15.4362,15.4136,15.4249,6400.0
2006-08-08 09:55:00,27.31,27.34,27.29,27.3,5200.0,15.4249,15.4419,15.4136,15.4193,5200.0
2006-08-08 10:00:00,27.29,27.3,27.19,27.21,8300.0,15.4136,15.4193,15.3571,15.3684,8300.0
2006-08-08 10:05:00,27.21,27.22,27.2,27.2,8200.0,15.3684,15.3741,15.3628,15.3628,8200.0
2006-08-08 10:10:00,27.2,27.22,27.16,27.16,15100.0,15.3628,15.3741,15.3402,15.3402,15100.0
2006-08-08 10:15:00,27.17,27.17,27.11,27.17,7400.0,15.3458,15.3458,15.312,15.3458,7400.0
2006-08-08 10:20:00,27.17,27.17,27.16,27.17,1600.0,15.3458,15.3458,15.3402,15.3458,1600.0
2006-08-08 10:25:00,27.17,27.17,27.13,27.13,4100.0,15.3458,15.3458,15.3232,15.3232,4100.0
2006-08-08 10:30:00,27.14,27.15,27.14,27.14,2500.0,15.3289,15.3345,15.3289,15.3289,2500.0
2006-08-08 10:35:00,27.15,27.15,27.11,27.11,2100.0,15.3345,15.3345,15.312,15.312,2100.0
2006-08-08 10:40:00,27.11,27.12,27.08,27.09,9900.0,15.312,15.3176,15.295,15.3007,9900.0
2006-08-08 10:45:00,27.09,27.12,27.07,27.08,10200.0,15.3007,15.3176,15.2894,15.295,10200.0
2006-08-08 10:50:00,27.07,27.08,27.03,27.04,6800.0,15.2894,15.295,15.2668,15.2724,6800.0
2006-08-08 10:55:00,27.06,27.07,27.05,27.06,2300.0,15.2837,15.2894,15.2781,15.2837,2300.0
2006-08-08 11:00:00,27.06,27.06,27.0,27.06,5600.0,15.2837,15.2837,15.2498,15.2837,5600.0
2006-08-08 11:05:00,27.06,27.11,27.06,27.1,4500.0,15.2837,15.312,15.2837,15.3063,4500.0
2006-08-08 11:10:00,27.11,27.12,27.1,27.11,3000.0,15.312,15.3176,15.3063,15.312,3000.0
2006-08-08 11:15:00,27.11,27.16,27.11,27.16,7000.0,15.312,15.3402,15.312,15.3402,7000.0
2006-08-08 11:20:00,27.16,27.18,27.16,27.18,3400.0,15.3402,15.3515,15.3402,15.3515,3400.0
2006-08-08 11:25:00,27.18,27.2,27.18,27.2,1400.0,15.3515,15.3628,15.3515,15.3628,1400.0
2006-08-08 11:30:00,27.2,27.2,27.19,27.19,4300.0,15.3628,15.3628,15.3571,15.3571,4300.0
2006-08-08 11:35:00,27.19,27.2,27.19,27.19,2100.0,15.3571,15.3628,15.3571,15.3571,2100.0
2006-08-08 11:40:00,27.2,27.2,27.17,27.18,2400.0,15.3628,15.3628,15.3458,15.3515,2400.0
2006-08-08 11:45:00,27.17,27.17,27.14,27.14,2400.0,15.3458,15.3458,15.3289,15.3289,2400.0
2006-08-08 11:50:00,27.14,27.14,27.11,27.11,2100.0,15.3289,15.3289,15.312,15.312,2100.0
2006-08-08 11:55:00,27.11,27.12,27.1,27.12,4500.0,15.312,15.3176,15.3063,15.3176,4500.0
2006-08-08 12:00:00,27.11,27.11,27.07,27.07,8000.0,15.312,15.312,15.2894,15.2894,8000.0
2006-08-08 12:05:00,27.07,27.07,27.01,27.02,5000.0,15.2894,15.2894,15.2555,15.2611,5000.0
2006-08-08 12:10:00,27.03,27.04,26.97,26.99,5200.0,15.2668,15.2724,15.2329,15.2442,5200.0
2006-08-08 12:15:00,26.99,27.02,26.98,27.02,3200.0,15.2442,15.2611,15.2385,15.2611,3200.0
2006-08-08 12:20:00,27.02,27.04,27.02,27.04,3800.0,15.2611,15.2724,15.2611,15.2724,3800.0
2006-08-08 12:25:00,27.05,27.05,27.02,27.02,2500.0,15.2781,15.2781,15.2611,15.2611,2500.0
2006-08-08 12:30:00,27.01,27.03,27.0,27.02,5600.0,15.2555,15.2668,15.2498,15.2611,5600.0
2006-08-08 12:35:00,27.03,27.03,27.02,27.02,3400.0,15.2668,15.2668,15.2611,15.2611,3400.0
2006-08-08 12:40:00,27.02,27.02,27.01,27.01,2400.0,15.2611,15.2611,15.2555,15.2555,2400.0
2006-08-08 12:45:00,27.01,27.01,27.0,27.0,2100.0,15.2555,15.2555,15.2498,15.2498,2100.0
2006-08-08 12:50:00,27.01,27.02,27.0,27.01,10000.0,15.2555,15.2611,15.2498,15.2555,10000.0
2006-08-08 12:55:00,27.01,27.03,27.01,27.03,3100.0,15.2555,15.2668,15.2555,15.2668,3100.0
2006-08-08 13:00:00,27.03,27.05,27.02,27.05,5500.0,15.2668,15.2781,15.2611,15.2781,5500.0
2006-08-08 13:05:00,27.04,27.04,27.02,27.03,4600.0,15.2724,15.2724,15.2611,15.2668,4600.0
2006-08-08 13:10:00,27.03,27.03,27.01,27.02,3700.0,15.2668,15.2668,15.2555,15.2611,3700.0
2006-08-08 13:15:00,27.01,27.02,27.01,27.02,3100.0,15.2555,15.2611,15.2555,15.2611,3100.0
2006-08-08 13:20:00,27.02,27.04,27.01,27.04,6300.0,15.2611,15.2724,15.2555,15.2724,6300.0
2006-08-08 13:25:00,27.04,27.07,27.03,27.03,7000.0,15.2724,15.2894,15.2668,15.2668,7000.0
2006-08-08 13:30:00,27.03,27.03,27.01,27.02,5100.0,15.2668,15.2668,15.2555,15.2611,5100.0
2006-08-08 13:35:00,27.02,27.02,27.01,27.01,2100.0,15.2611,15.2611,15.2555,15.2555,2100.0
2006-08-08 13:40:00,27.01,27.02,26.97,26.97,4200.0,15.2555,15.2611,15.2329,15.2329,4200.0
2006-08-08 13:45:00,26.98,27.03,26.97,27.02,9700.0,15.2385,15.2668,15.2329,15.2611,9700.0
2006-08-08 13:50:00,27.03,27.03,27.0,27.01,5900.0,15.2668,15.2668,15.2498,15.2555,5900.0
2006-08-08 13:55:00,27.0,27.02,26.98,26.99,7700.0,15.2498,15.2611,15.2385,15.2442,7700.0
2006-08-08 14:00:00,26.99,27.0,26.97,26.97,13000.0,15.2442,15.2498,15.2329,15.2329,13000.0
2006-08-08 14:05:00,26.99,26.99,26.95,26.98,14000.0,15.2442,15.2442,15.2216,15.2385,14000.0
2006-08-08 14:10:00,26.98,27.02,26.96,27.02,20000.0,15.2385,15.2611,15.2272,15.2611,20000.0
2006-08-08 14:15:00,27.02,27.05,26.96,27.0,27800.0,15.2611,15.2781,15.2272,15.2498,27800.0
2006-08-08 14:20:00,27.0,27.0,26.86,26.87,39400.0,15.2498,15.2498,15.1707,15.1764,39400.0
2006-08-08 14:25:00,26.86,26.93,26.84,26.85,12500.0,15.1707,15.2103,15.1595,15.1651,12500.0
2006-08-08 14:30:00,26.86,26.9,26.78,26.89,18100.0,15.1707,15.1933,15.1256,15.1877,18100.0
2006-08-08 14:35:00,26.89,26.94,26.89,26.91,7900.0,15.1877,15.2159,15.1877,15.199,7900.0
2006-08-08 14:40:00,26.91,27.01,26.91,26.98,10000.0,15.199,15.2555,15.199,15.2385,10000.0
2006-08-08 14:45:00,26.97,26.98,26.93,26.95,7400.0,15.2329,15.2385,15.2103,15.2216,7400.0
2006-08-08 14:50:00,26.94,26.95,26.92,26.93,5700.0,15.2159,15.2216,15.2046,15.2103,5700.0
2006-08-08 14:55:00,26.92,26.92,26.89,26.89,8400.0,15.2046,15.2046,15.1877,15.1877,8400.0
2006-08-08 15:00:00,26.89,26.94,26.88,26.89,8000.0,15.1877,15.2159,15.182,15.1877,8000.0
2006-08-08 15:05:00,26.88,26.88,26.83,26.85,9700.0,15.182,15.182,15.1538,15.1651,9700.0
2006-08-08 15:10:00,26.87,26.87,26.84,26.84,4400.0,15.1764,15.1764,15.1595,15.1595,4400.0
2006-08-08 15:15:00,26.84,26.86,26.81,26.85,13800.0,15.1595,15.1707,15.1425,15.1651,13800.0
2006-08-08 15:20:00,26.84,26.85,26.8,26.82,14800.0,15.1595,15.1651,15.1369,15.1482,14800.0
2006-08-08 15:25:00,26.82,26.84,26.81,26.82,9600.0,15.1482,15.1595,15.1425,15.1482,9600.0
2006-08-08 15:30:00,26.82,26.82,26.78,26.81,13200.0,15.1482,15.1482,15.1256,15.1425,13200.0
2006-08-08 15:35:00,26.81,26.89,26.81,26.88,17400.0,15.1425,15.1877,15.1425,15.182,17400.0
2006-08-08 15:40:00,26.88,26.89,26.87,26.88,10900.0,15.182,15.1877,15.1764,15.182,10900.0
2006-08-08 15:45:00,26.88,26.95,26.87,26.94,38100.0,15.182,15.2216,15.1764,15.2159,38100.0
2006-08-08 15:50:00,26.93,26.94,26.93,26.93,6900.0,15.2103,15.2159,15.2103,15.2103,6900.0
2006-08-08 15:55:00,26.94,26.94,26.93,26.93,26100.0,15.2159,15.2159,15.2103,15.2103,26100.0
2006-08-09 09:30:00,27.03,27.13,27.03,27.1,5400.0,15.2668,15.3232,15.2668,15.3063,5400.0
2006-08-09 09:35:00,27.17,27.19,27.13,27.17,4100.0,15.3458,15.3571,15.3232,15.3458,4100.0
2006-08-09 09:40:00,27.17,27.19,27.08,27.14,4700.0,15.3458,15.3571,15.295,15.3289,4700.0
2006-08-09 09:45:00,27.14,27.19,27.14,27.16,3800.0,15.3289,15.3571,15.3289,15.3402,3800.0
2006-08-09 09:50:00,27.15,27.2,27.15,27.15,10400.0,15.3345,15.3628,15.3345,15.3345,10400.0
2006-08-09 09:55:00,27.14,27.15,27.04,27.06,16900.0,15.3289,15.3345,15.2724,15.2837,16900.0
2006-08-09 10:00:00,27.06,27.14,27.06,27.08,3200.0,15.2837,15.3289,15.2837,15.295,3200.0
2006-08-09 10:05:00,27.07,27.08,27.06,27.08,3500.0,15.2894,15.295,15.2837,15.295,3500.0
2006-08-09 10:10:00,27.06,27.08,27.04,27.07,6300.0,15.2837,15.295,15.2724,15.2894,6300.0
2006-08-09 10:15:00,27.06,27.09,27.06,27.09,3100.0,15.2837,15.3007,15.2837,15.3007,3100.0
2006-08-09 10:20:00,27.09,27.13,27.09,27.11,5100.0,15.3007,15.3232,15.3007,15.312,5100.0
2006-08-09 10:25:00,27.09,27.11,27.08,27.08,2800.0,15.3007,15.312,15.295,15.295,2800.0
2006-08-09 10:30:00,27.07,27.13,27.07,27.13,8200.0,15.2894,15.3232,15.2894,15.3232,8200.0
2006-08-09 10:35:00,27.12,27.13,27.11,27.12,2100.0,15.3176,15.3232,15.312,15.3176,2100.0
2006-08-09 10:40:00,27.11,27.13,27.09,27.11,6400.0,15.312,15.3232,15.3007,15.312,6400.0
2006-08-09 10:45:00,27.11,27.14,27.1,27.12,9100.0,15.312,15.3289,15.3063,15.3176,9100.0
2006-08-09 10:50:00,27.12,27.13,27.09,27.1,11400.0,15.3176,15.3232,15.3007,15.3063,11400.0
2006-08-09 10:55:00,27.1,27.1,27.05,27.1,3400.0,15.3063,15.3063,15.2781,15.3063,3400.0
2006-08-09 11:00:00,27.09,27.13,27.09,27.12,2900.0,15.3007,15.3232,15.3007,15.3176,2900.0
2006-08-09 11:05:00,27.1,27.14,27.1,27.14,2000.0,15.3063,15.3289,15.3063,15.3289,2000.0
2006-08-09 11:10:00,27.14,27.15,27.1,27.1,6300.0,15.3289,15.3345,15.3063,15.3063,6300.0
2006-08-09 11:15:00,27.1,27.13,27.09,27.1,6800.0,15.3063,15.3232,15.3007,15.3063,6800.0
2006-08-09 11:20:00,27.09,27.13,27.09,27.13,6000.0,15.3007,15.3232,15.3007,15.3232,6000.0
2006-08-09 11:25:00,27.11,27.13,27.1,27.13,17800.0,15.312,15.3232,15.3063,15.3232,17800.0
2006-08-09 11:30:00,27.14,27.18,27.11,27.16,7400.0,15.3289,15.3515,15.312,15.3402,7400.0
2006-08-09 11:35:00,27.16,27.16,27.13,27.14,4500.0,15.3402,15.3402,15.3232,15.3289,4500.0
2006-08-09 11:40:00,27.14,27.17,27.13,27.16,6300.0,15.3289,15.3458,15.3232,15.3402,6300.0
2006-08-09 11:45:00,27.17,27.17,27.1,27.14,5700.0,15.3458,15.3458,15.3063,15.3289,5700.0
2006-08-09 11:50:00,27.15,27.15,27.12,27.13,5000.0,15.3345,15.3345,15.3176,15.3232,5000.0
2006-08-09 11:55:00,27.12,27.12,27.09,27.1,2600.0,15.3176,15.3176,15.3007,15.3063,2600.0
2006-08-09 12:00:00,27.09,27.14,27.09,27.12,22000.0,15.3007,15.3289,15.3007,15.3176,22000.0
2006-08-09 12:05:00,27.1,27.11,27.1,27.11,500.0,15.3063,15.312,15.3063,15.312,500.0
2006-08-09 12:10:00,27.1,27.11,27.1,27.1,1400.0,15.3063,15.312,15.3063,15.3063,1400.0
2006-08-09 12:15:00,27.1,27.1,27.08,27.09,1000.0,15.3063,15.3063,15.295,15.3007,1000.0
2006-08-09 12:20:00,27.08,27.13,27.08,27.13,5700.0,15.295,15.3232,15.295,15.3232,5700.0
2006-08-09 12:25:00,27.13,27.13,27.12,27.13,900.0,15.3232,15.3232,15.3176,15.3232,900.0
2006-08-09 12:30:00,27.12,27.12,27.12,27.12,1300.0,15.3176,15.3176,15.3176,15.3176,1300.0
2006-08-09 12:35:00,27.13,27.13,27.12,27.13,7800.0,15.3232,15.3232,15.3176,15.3232,7800.0
2006-08-09 12:40:00,27.13,27.14,27.13,27.14,1600.0,15.3232,15.3289,15.3232,15.3289,1600.0
2006-08-09 12:45:00,27.12,27.13,27.08,27.08,7000.0,15.3176,15.3232,15.295,15.295,7000.0
2006-08-09 12:50:00,27.07,27.11,27.07,27.11,12600.0,15.2894,15.312,15.2894,15.312,12600.0
2006-08-09 12:55:00,27.1,27.12,27.08,27.12,4000.0,15.3063,15.3176,15.295,15.3176,4000.0
2006-08-09 13:00:00,27.09,27.1,27.09,27.1,3200.0,15.3007,15.3063,15.3007,15.3063,3200.0
2006-08-09 13:05:00,27.12,27.12,27.12,27.12,4600.0,15.3176,15.3176,15.3176,15.3176,4600.0
2006-08-09 13:10:00,27.11,27.12,27.1,27.1,1800.0,15.312,15.3176,15.3063,15.3063,1800.0
2006-08-09 13:15:00,27.11,27.11,27.03,27.03,1900.0,15.312,15.312,15.2668,15.2668,1900.0
2006-08-09 13:20:00,27.06,27.08,27.04,27.05,4400.0,15.2837,15.295,15.2724,15.2781,4400.0
2006-08-09 13:25:00,27.05,27.07,27.03,27.03,1400.0,15.2781,15.2894,15.2668,15.2668,1400.0
2006-08-09 13:30:00,27.04,27.04,26.98,26.99,1700.0,15.2724,15.2724,15.2385,15.2442,1700.0
2006-08-09 13:35:00,26.99,27.0,26.98,26.98,5600.0,15.2442,15.2498,15.2385,15.2385,5600.0
2006-08-09 13:40:00,26.97,27.01,26.97,27.01,2700.0,15.2329,15.2555,15.2329,15.2555,2700.0
2006-08-09 13:45:00,27.0,27.01,26.97,26.97,5500.0,15.2498,15.2555,15.2329,15.2329,5500.0
2006-08-09 13:50:00,26.97,27.05,26.97,27.03,9100.0,15.2329,15.2781,15.2329,15.2668,9100.0
2006-08-09 13:55:00,27.03,27.05,27.0,27.03,16800.0,15.2668,15.2781,15.2498,15.2668,16800.0
2006-08-09 14:00:00,27.03,27.06,27.0,27.04,16100.0,15.2668,15.2837,15.2498,15.2724,16100.0
2006-08-09 14:05:00,27.06,27.07,27.06,27.07,5500.0,15.2837,15.2894,15.2837,15.2894,5500.0
2006-08-09 14:10:00,27.08,27.08,27.04,27.05,3300.0,15.295,15.295,15.2724,15.2781,3300.0
2006-08-09 14:15:00,27.04,27.04,26.99,26.99,6100.0,15.2724,15.2724,15.2442,15.2442,6100.0
2006-08-09 14:20:00,26.97,27.03,26.97,26.99,10500.0,15.2329,15.2668,15.2329,15.2442,10500.0
2006-08-09 14:25:00,27.0,27.0,26.94,26.96,3800.0,15.2498,15.2498,15.2159,15.2272,3800.0
2006-08-09 14:30:00,26.96,26.99,26.96,26.97,8400.0,15.2272,15.2442,15.2272,15.2329,8400.0
2006-08-09 14:35:00,26.95,26.98,26.94,26.98,8700.0,15.2216,15.2385,15.2159,15.2385,8700.0
2006-08-09 14:40:00,26.97,26.97,26.96,26.96,5600.0,15.2329,15.2329,15.2272,15.2272,5600.0
2006-08-09 14:45:00,26.96,26.97,26.96,26.97,36000.0,15.2272,15.2329,15.2272,15.2329,36000.0
2006-08-09 14:50:00,26.96,26.97,26.96,26.96,900.0,15.2272,15.2329,15.2272,15.2272,900.0
2006-08-09 14:55:00,26.96,26.97,26.96,26.96,7700.0,15.2272,15.2329,15.2272,15.2272,7700.0
2006-08-09 15:00:00,26.96,26.98,26.96,26.97,18400.0,15.2272,15.2385,15.2272,15.2329,18400.0
2006-08-09 15:05:00,26.97,26.98,26.96,26.96,4600.0,15.2329,15.2385,15.2272,15.2272,4600.0
2006-08-09 15:10:00,26.96,27.0,26.96,26.96,23700.0,15.2272,15.2498,15.2272,15.2272,23700.0
2006-08-09 15:15:00,26.96,26.97,26.96,26.96,2700.0,15.2272,15.2329,15.2272,15.2272,2700.0
2006-08-09 15:20:00,26.97,26.99,26.96,26.96,12700.0,15.2329,15.2442,15.2272,15.2272,12700.0
2006-08-09 15:25:00,26.97,26.98,26.96,26.96,13200.0,15.2329,15.2385,15.2272,15.2272,13200.0
2006-08-09 15:30:00,26.96,26.96,26.92,26.93,12700.0,15.2272,15.2272,15.2046,15.2103,12700.0
2006-08-09 15:35:00,26.93,26.93,26.91,26.92,15100.0,15.2103,15.2103,15.199,15.2046,15100.0
2006-08-09 15:40:00,26.92,26.93,26.92,26.92,59200.0,15.2046,15.2103,15.2046,15.2046,59200.0
2006-08-09 15:45:00,26.92,26.92,26.88,26.89,18100.0,15.2046,15.2046,15.182,15.1877,18100.0
2006-08-09 15:50:00,26.88,26.91,26.88,26.89,25000.0,15.182,15.199,15.182,15.1877,25000.0
2006-08-09 15:55:00,26.89,26.91,26.89,26.91,43400.0,15.1877,15.199,15.1877,15.199,43400.0
2006-08-10 09:30:00,26.85,26.85,26.79,26.82,7300.0,15.1651,15.1651,15.1312,15.1482,7300.0
2006-08-10 09:35:00,26.83,26.9,26.83,26.86,2200.0,15.1538,15.1933,15.1538,15.1707,2200.0
2006-08-10 09:40:00,26.88,26.92,26.87,26.89,1900.0,15.182,15.2046,15.1764,15.1877,1900.0
2006-08-10 09:45:00,26.9,26.9,26.87,26.88,3700.0,15.1933,15.1933,15.1764,15.182,3700.0
2006-08-10 09:50:00,26.88,26.94,26.87,26.94,4500.0,15.182,15.2159,15.1764,15.2159,4500.0
2006-08-10 09:55:00,26.95,27.09,26.93,27.04,14500.0,15.2216,15.3007,15.2103,15.2724,14500.0
2006-08-10 10:00:00,27.02,27.08,27.02,27.06,7500.0,15.2611,15.295,15.2611,15.2837,7500.0
2006-08-10 10:05:00,27.06,27.06,27.02,27.02,4300.0,15.2837,15.2837,15.2611,15.2611,4300.0
2006-08-10 10:10:00,27.03,27.04,27.0,27.0,8500.0,15.2668,15.2724,15.2498,15.2498,8500.0
2006-08-10 10:15:00,27.01,27.04,27.01,27.04,9400.0,15.2555,15.2724,15.2555,15.2724,9400.0
2006-08-10 10:20:00,27.02,27.02,26.89,26.89,7000.0,15.2611,15.2611,15.1877,15.1877,7000.0
2006-08-10 10:25:00,26.88,26.94,26.87,26.94,15000.0,15.182,15.2159,15.1764,15.2159,15000.0
2006-08-10 10:30:00,26.95,27.0,26.91,27.0,10900.0,15.2216,15.2498,15.199,15.2498,10900.0
2006-08-10 10:35:00,26.96,26.97,26.95,26.97,800.0,15.2272,15.2329,15.2216,15.2329,800.0
2006-08-10 10:40:00,26.95,26.96,26.95,26.96,1000.0,15.2216,15.2272,15.2216,15.2272,1000.0
2006-08-10 10:45:00,26.96,26.96,26.92,26.94,12700.0,15.2272,15.2272,15.2046,15.2159,12700.0
2006-08-10 10:50:00,26.9,26.92,26.9,26.9,1100.0,15.1933,15.2046,15.1933,15.1933,1100.0
2006-08-10 10:55:00,26.89,26.93,26.89,26.93,4200.0,15.1877,15.2103,15.1877,15.2103,4200.0
2006-08-10 11:00:00,26.93,26.93,26.91,26.92,1000.0,15.2103,15.2103,15.199,15.2046,1000.0
2006-08-10 11:05:00,26.93,27.02,26.93,27.02,4900.0,15.2103,15.2611,15.2103,15.2611,4900.0
2006-08-10 11:10:00,27.02,27.06,26.98,27.03,9500.0,15.2611,15.2837,15.2385,15.2668,9500.0
2006-08-10 11:15:00,27.03,27.06,27.02,27.04,5300.0,15.2668,15.2837,15.2611,15.2724,5300.0
2006-08-10 11:20:00,27.06,27.06,27.03,27.03,1400.0,15.2837,15.2837,15.2668,15.2668,1400.0
2006-08-10 11:25:00,27.03,27.05,27.03,27.04,2900.0,15.2668,15.2781,15.2668,15.2724,2900.0
2006-08-10 11:30:00,27.02,27.04,27.02,27.03,1500.0,15.2611,15.2724,15.2611,15.2668,1500.0
2006-08-10 11:35:00,27.03,27.03,27.01,27.01,1800.0,15.2668,15.2668,15.2555,15.2555,1800.0
2006-08-10 11:40:00,27.0,27.0,26.98,26.99,1300.0,15.2498,15.2498,15.2385,15.2442,1300.0
2006-08-10 11:45:00,26.98,27.0,26.95,26.99,3700.0,15.2385,15.2498,15.2216,15.2442,3700.0
2006-08-10 11:50:00,27.0,27.0,26.97,26.97,1400.0,15.2498,15.2498,15.2329,15.2329,1400.0
2006-08-10 11:55:00,26.99,27.0,26.99,27.0,3200.0,15.2442,15.2498,15.2442,15.2498,3200.0
2006-08-10 12:00:00,27.04,27.06,27.04,27.05,2200.0,15.2724,15.2837,15.2724,15.2781,2200.0
2006-08-10 12:05:00,27.03,27.05,27.01,27.01,800.0,15.2668,15.2781,15.2555,15.2555,800.0
2006-08-10 12:10:00,27.03,27.06,27.02,27.05,2100.0,15.2668,15.2837,15.2611,15.2781,2100.0
2006-08-10 12:15:00,27.05,27.05,27.03,27.04,2200.0,15.2781,15.2781,15.2668,15.2724,2200.0
2006-08-10 12:20:00,27.05,27.06,27.03,27.05,1500.0,15.2781,15.2837,15.2668,15.2781,1500.0
2006-08-10 12:25:00,27.06,27.07,27.04,27.04,2100.0,15.2837,15.2894,15.2724,15.2724,2100.0
2006-08-10 12:30:00,27.04,27.04,27.03,27.03,500.0,15.2724,15.2724,15.2668,15.2668,500.0
2006-08-10 12:35:00,27.05,27.05,27.04,27.05,1100.0,15.2781,15.2781,15.2724,15.2781,1100.0
2006-08-10 12:40:00,27.04,27.06,27.04,27.06,700.0,15.2724,15.2837,15.2724,15.2837,700.0
2006-08-10 12:45:00,27.06,27.09,27.03,27.04,3600.0,15.2837,15.3007,15.2668,15.2724,3600.0
2006-08-10 12:50:00,27.03,27.04,27.03,27.03,1100.0,15.2668,15.2724,15.2668,15.2668,1100.0
2006-08-10 12:55:00,27.05,27.05,27.04,27.05,1200.0,15.2781,15.2781,15.2724,15.2781,1200.0
2006-08-10 13:00:00,27.05,27.06,27.03,27.03,1500.0,15.2781,15.2837,15.2668,15.2668,1500.0
2006-08-10 13:05:00,27.03,27.03,27.02,27.02,800.0,15.2668,15.2668,15.2611,15.2611,800.0
2006-08-10 13:10:00,27.03,27.05,27.03,27.05,900.0,15.2668,15.2781,15.2668,15.2781,900.0
2006-08-10 13:15:00,27.04,27.05,27.03,27.05,4300.0,15.2724,15.2781,15.2668,15.2781,4300.0
2006-08-10 13:20:00,27.04,27.04,27.03,27.03,300.0,15.2724,15.2724,15.2668,15.2668,300.0
2006-08-10 13:25:00,27.05,27.05,27.04,27.05,500.0,15.2781,15.2781,15.2724,15.2781,500.0
2006-08-10 13:30:00,27.05,27.06,27.03,27.06,3100.0,15.2781,15.2837,15.2668,15.2837,3100.0
2006-08-10 13:35:00,27.06,27.11,27.06,27.11,11300.0,15.2837,15.312,15.2837,15.312,11300.0
2006-08-10 13:40:00,27.1,27.13,27.1,27.13,30600.0,15.3063,15.3232,15.3063,15.3232,30600.0
2006-08-10 13:45:00,27.14,27.15,27.12,27.13,2700.0,15.3289,15.3345,15.3176,15.3232,2700.0
2006-08-10 13:50:00,27.11,27.12,27.08,27.1,2800.0,15.312,15.3176,15.295,15.3063,2800.0
2006-08-10 13:55:00,27.09,27.11,27.09,27.1,3200.0,15.3007,15.312,15.3007,15.3063,3200.0
2006-08-10 14:00:00,27.09,27.14,27.09,27.14,4700.0,15.3007,15.3289,15.3007,15.3289,4700.0
2006-08-10 14:05:00,27.14,27.14,27.11,27.12,8900.0,15.3289,15.3289,15.312,15.3176,8900.0
2006-08-10 14:10:00,27.12,27.13,27.09,27.09,1900.0,15.3176,15.3232,15.3007,15.3007,1900.0
2006-08-10 14:15:00,27.08,27.09,27.06,27.06,8800.0,15.295,15.3007,15.2837,15.2837,8800.0
2006-08-10 14:20:00,27.07,27.07,27.03,27.04,5200.0,15.2894,15.2894,15.2668,15.2724,5200.0
2006-08-10 14:25:00,27.02,27.06,27.02,27.05,5600.0,15.2611,15.2837,15.2611,15.2781,5600.0
2006-08-10 14:30:00,27.04,27.04,27.0,27.0,5300.0,15.2724,15.2724,15.2498,15.2498,5300.0
2006-08-10 14:35:00,27.0,27.02,27.0,27.01,2600.0,15.2498,15.2611,15.2498,15.2555,2600.0
2006-08-10 14:40:00,27.02,27.04,27.02,27.04,5400.0,15.2611,15.2724,15.2611,15.2724,5400.0
2006-08-10 14:45:00,27.04,27.04,26.99,26.99,4200.0,15.2724,15.2724,15.2442,15.2442,4200.0
2006-08-10 14:50:00,26.98,27.0,26.97,26.99,6100.0,15.2385,15.2498,15.2329,15.2442,6100.0
2006-08-10 14:55:00,26.98,27.01,26.97,27.0,12000.0,15.2385,15.2555,15.2329,15.2498,12000.0
2006-08-10 15:00:00,26.99,27.01,26.94,26.96,5200.0,15.2442,15.2555,15.2159,15.2272,5200.0
2006-08-10 15:05:00,26.95,27.0,26.95,26.98,7500.0,15.2216,15.2498,15.2216,15.2385,7500.0
2006-08-10 15:10:00,26.98,26.99,26.97,26.97,5000.0,15.2385,15.2442,15.2329,15.2329,5000.0
2006-08-10 15:15:00,26.98,27.02,26.97,27.01,7300.0,15.2385,15.2611,15.2329,15.2555,7300.0
2006-08-10 15:20:00,27.01,27.03,27.0,27.01,7600.0,15.2555,15.2668,15.2498,15.2555,7600.0
2006-08-10 15:25:00,27.0,27.03,26.98,26.99,5800.0,15.2498,15.2668,15.2385,15.2442,5800.0
2006-08-10 15:30:00,26.99,27.01,26.97,27.01,6900.0,15.2442,15.2555,15.2329,15.2555,6900.0
2006-08-10 15:35:00,27.01,27.05,27.01,27.03,8500.0,15.2555,15.2781,15.2555,15.2668,8500.0
2006-08-10 15:40:00,27.04,27.07,27.03,27.05,10300.0,15.2724,15.2894,15.2668,15.2781,10300.0
2006-08-10 15:45:00,27.06,27.1,27.05,27.09,10400.0,15.2837,15.3063,15.2781,15.3007,10400.0
2006-08-10 15:50:00,27.08,27.08,27.05,27.05,3400.0,15.295,15.295,15.2781,15.2781,3400.0
2006-08-10 15:55:00,27.04,27.05,26.99,27.0,53500.0,15.2724,15.2781,15.2442,15.2498,53500.0
2006-08-11 09:30:00,27.02,27.05,26.92,27.05,3800.0,15.2611,15.2781,15.2046,15.2781,3800.0
2006-08-11 09:35:00,27.06,27.13,27.05,27.08,3900.0,15.2837,15.3232,15.2781,15.295,3900.0
2006-08-11 09:40:00,27.11,27.15,27.11,27.11,7000.0,15.312,15.3345,15.312,15.312,7000.0
2006-08-11 09:45:00,27.1,27.1,27.07,27.08,1900.0,15.3063,15.3063,15.2894,15.295,1900.0
2006-08-11 09:50:00,27.08,27.08,27.05,27.05,1800.0,15.295,15.295,15.2781,15.2781,1800.0
2006-08-11 09:55:00,27.04,27.06,27.0,27.03,5700.0,15.2724,15.2837,15.2498,15.2668,5700.0
2006-08-11 10:00:00,27.03,27.09,27.01,27.09,3200.0,15.2668,15.3007,15.2555,15.3007,3200.0
2006-08-11 10:05:00,27.08,27.09,27.05,27.07,2800.0,15.295,15.3007,15.2781,15.2894,2800.0
2006-08-11 10:10:00,27.07,27.1,27.07,27.1,1500.0,15.2894,15.3063,15.2894,15.3063,1500.0
2006-08-11 10:15:00,27.1,27.1,27.09,27.09,2700.0,15.3063,15.3063,15.3007,15.3007,2700.0
2006-08-11 10:20:00,27.07,27.1,27.06,27.08,10100.0,15.2894,15.3063,15.2837,15.295,10100.0
2006-08-11 10:25:00,27.1,27.1,27.09,27.1,16300.0,15.3063,15.3063,15.3007,15.3063,16300.0
2006-08-11 10:30:00,27.1,27.1,27.06,27.08,8000.0,15.3063,15.3063,15.2837,15.295,8000.0
2006-08-11 10:35:00,27.08,27.1,27.03,27.03,4000.0,15.295,15.3063,15.2668,15.2668,4000.0
2006-08-11 10:40:00,27.02,27.02,27.02,27.02,2900.0,15.2611,15.2611,15.2611,15.2611,2900.0
2006-08-11 10:45:00,27.02,27.06,26.99,26.99,11300.0,15.2611,15.2837,15.2442,15.2442,11300.0
2006-08-11 10:50:00,26.99,26.99,26.93,26.94,4800.0,15.2442,15.2442,15.2103,15.2159,4800.0
2006-08-11 10:55:00,26.94,26.97,26.94,26.96,3700.0,15.2159,15.2329,15.2159,15.2272,3700.0
2006-08-11 11:00:00,26.95,26.97,26.94,26.95,7100.0,15.2216,15.2329,15.2159,15.2216,7100.0
2006-08-11 11:05:00,26.96,27.01,26.95,27.01,2300.0,15.2272,15.2555,15.2216,15.2555,2300.0
2006-08-11 11:10:00,27.0,27.01,26.99,27.01,15600.0,15.2498,15.2555,15.2442,15.2555,15600.0
2006-08-11 11:15:00,27.01,27.01,27.0,27.01,2200.0,15.2555,15.2555,15.2498,15.2555,2200.0
2006-08-11 11:20:00,27.01,27.01,26.98,26.99,3600.0,15.2555,15.2555,15.2385,15.2442,3600.0
2006-08-11 11:25:00,26.99,27.01,26.98,27.01,1000.0,15.2442,15.2555,15.2385,15.2555,1000.0
2006-08-11 11:30:00,27.01,27.04,27.0,27.04,2600.0,15.2555,15.2724,15.2498,15.2724,2600.0
2006-08-11 11:35:00,27.04,27.04,27.03,27.04,2500.0,15.2724,15.2724,15.2668,15.2724,2500.0
2006-08-11 11:40:00,27.06,27.07,27.05,27.06,4400.0,15.2837,15.2894,15.2781,15.2837,4400.0
2006-08-11 11:45:00,27.06,27.07,27.03,27.04,7000.0,15.2837,15.2894,15.2668,15.2724,7000.0
2006-08-11 11:50:00,27.05,27.07,27.03,27.04,7700.0,15.2781,15.2894,15.2668,15.2724,7700.0
2006-08-11 11:55:00,27.03,27.05,26.99,27.05,7400.0,15.2668,15.2781,15.2442,15.2781,7400.0
2006-08-11 12:00:00,27.04,27.04,27.0,27.02,2000.0,15.2724,15.2724,15.2498,15.2611,2000.0
2006-08-11 12:05:00,27.03,27.04,27.02,27.04,4200.0,15.2668,15.2724,15.2611,15.2724,4200.0
2006-08-11 12:10:00,27.03,27.03,27.01,27.02,19100.0,15.2668,15.2668,15.2555,15.2611,19100.0
2006-08-11 12:15:00,27.02,27.02,27.01,27.01,1700.0,15.2611,15.2611,15.2555,15.2555,1700.0
2006-08-11 12:20:00,27.02,27.02,27.0,27.01,23500.0,15.2611,15.2611,15.2498,15.2555,23500.0
2006-08-11 12:25:00,27.01,27.02,27.01,27.01,1600.0,15.2555,15.2611,15.2555,15.2555,1600.0
2006-08-11 12:30:00,27.02,27.02,27.0,27.0,8800.0,15.2611,15.2611,15.2498,15.2498,8800.0
2006-08-11 12:35:00,27.01,27.01,26.99,27.0,3800.0,15.2555,15.2555,15.2442,15.2498,3800.0
2006-08-11 12:40:00,27.0,27.0,26.99,27.0,2200.0,15.2498,15.2498,15.2442,15.2498,2200.0
2006-08-11 12:45:00,26.99,27.01,26.97,26.97,3200.0,15.2442,15.2555,15.2329,15.2329,3200.0
2006-08-11 12:50:00,26.99,26.99,26.97,26.97,1900.0,15.2442,15.2442,15.2329,15.2329,1900.0
2006-08-11 12:55:00,26.97,26.98,26.92,26.92,2700.0,15.2329,15.2385,15.2046,15.2046,2700.0
2006-08-11 13:00:00,26.95,26.95,26.94,26.94,5200.0,15.2216,15.2216,15.2159,15.2159,5200.0
2006-08-11 13:05:00,26.93,26.95,26.91,26.94,5700.0,15.2103,15.2216,15.199,15.2159,5700.0
2006-08-11 13:10:00,26.95,26.95,26.93,26.93,900.0,15.2216,15.2216,15.2103,15.2103,900.0
2006-08-11 13:15:00,26.93,26.93,26.9,26.92,10200.0,15.2103,15.2103,15.1933,15.2046,10200.0
2006-08-11 13:20:00,26.91,26.93,26.9,26.92,3400.0,15.199,15.2103,15.1933,15.2046,3400.0
2006-08-11 13:25:00,26.93,26.95,26.92,26.95,2900.0,15.2103,15.2216,15.2046,15.2216,2900.0
2006-08-11 13:30:00,26.95,26.95,26.93,26.93,2200.0,15.2216,15.2216,15.2103,15.2103,2200.0
2006-08-11 13:35:00,26.94,26.97,26.94,26.97,2500.0,15.2159,15.2329,15.2159,15.2329,2500.0
2006-08-11 13:40:00,26.95,26.99,26.95,26.99,3300.0,15.2216,15.2442,15.2216,15.2442,3300.0
2006-08-11 13:45:00,26.99,26.99,26.96,26.99,19200.0,15.2442,15.2442,15.2272,15.2442,19200.0
2006-08-11 13:50:00,26.99,27.0,26.99,27.0,4800.0,15.2442,15.2498,15.2442,15.2498,4800.0
2006-08-11 13:55:00,26.99,26.99,26.98,26.99,4400.0,15.2442,15.2442,15.2385,15.2442,4400.0
2006-08-11 14:00:00,26.99,27.0,26.97,26.97,6800.0,15.2442,15.2498,15.2329,15.2329,6800.0
2006-08-11 14:05:00,26.99,26.99,26.98,26.98,2200.0,15.2442,15.2442,15.2385,15.2385,2200.0
2006-08-11 14:10:00,26.98,26.99,26.97,26.97,4900.0,15.2385,15.2442,15.2329,15.2329,4900.0
2006-08-11 14:15:00,26.98,26.99,26.96,26.97,9000.0,15.2385,15.2442,15.2272,15.2329,9000.0
2006-08-11 14:20:00,26.97,27.0,26.93,26.93,21400.0,15.2329,15.2498,15.2103,15.2103,21400.0
2006-08-11 14:25:00,26.93,26.95,26.92,26.92,1300.0,15.2103,15.2216,15.2046,15.2046,1300.0
2006-08-11 14:30:00,26.92,26.94,26.92,26.94,3900.0,15.2046,15.2159,15.2046,15.2159,3900.0
2006-08-11 14:35:00,26.96,26.99,26.94,26.99,3000.0,15.2272,15.2442,15.2159,15.2442,3000.0
2006-08-11 14:40:00,27.0,27.0,26.99,27.0,7000.0,15.2498,15.2498,15.2442,15.2498,7000.0
2006-08-11 14:45:00,26.99,27.0,26.98,27.0,4100.0,15.2442,15.2498,15.2385,15.2498,4100.0
2006-08-11 14:50:00,26.98,27.0,26.98,26.99,4600.0,15.2385,15.2498,15.2385,15.2442,4600.0
2006-08-11 14:55:00,27.0,27.0,26.99,26.99,3900.0,15.2498,15.2498,15.2442,15.2442,3900.0
2006-08-11 15:00:00,27.0,27.0,26.96,26.96,24900.0,15.2498,15.2498,15.2272,15.2272,24900.0
2006-08-11 15:05:00,26.96,27.0,26.96,27.0,9900.0,15.2272,15.2498,15.2272,15.2498,9900.0
2006-08-11 15:10:00,26.97,27.0,26.96,27.0,6300.0,15.2329,15.2498,15.2272,15.2498,6300.0
2006-08-11 15:15:00,26.99,27.0,26.98,26.98,14300.0,15.2442,15.2498,15.2385,15.2385,14300.0
2006-08-11 15:20:00,26.99,27.0,26.98,27.0,3800.0,15.2442,15.2498,15.2385,15.2498,3800.0
2006-08-11 15:25:00,27.0,27.0,26.99,26.99,13600.0,15.2498,15.2498,15.2442,15.2442,13600.0
2006-08-11 15:30:00,27.0,27.0,26.99,26.99,22900.0,15.2498,15.2498,15.2442,15.2442,22900.0
2006-08-11 15:35:00,26.99,27.0,26.98,27.0,9100.0,15.2442,15.2498,15.2385,15.2498,9100.0
2006-08-11 15:40:00,27.0,27.0,26.98,27.0,14400.0,15.2498,15.2498,15.2385,15.2498,14400.0
2006-08-11 15:45:00,27.0,27.0,26.97,26.97,21000.0,15.2498,15.2498,15.2329,15.2329,21000.0
2006-08-11 15:50:00,27.0,27.0,26.98,26.99,27200.0,15.2498,15.2498,15.2385,15.2442,27200.0
2006-08-11 15:55:00,27.0,27.0,26.96,26.96,40700.0,15.2498,15.2498,15.2272,15.2272,40700.0
2006-08-14 09:30:00,26.99,27.0,26.96,26.99,12300.0,15.2442,15.2498,15.2272,15.2442,12300.0
2006-08-14 09:35:00,26.99,27.0,26.94,26.94,11600.0,15.2442,15.2498,15.2159,15.2159,11600.0
2006-08-14 09:40:00,27.0,27.0,26.94,26.98,2300.0,15.2498,15.2498,15.2159,15.2385,2300.0
2006-08-14 09:45:00,26.98,27.0,26.96,26.97,11300.0,15.2385,15.2498,15.2272,15.2329,11300.0
2006-08-14 09:50:00,26.97,26.97,26.95,26.96,800.0,15.2329,15.2329,15.2216,15.2272,800.0
2006-08-14 09:55:00,26.94,26.98,26.94,26.97,5000.0,15.2159,15.2385,15.2159,15.2329,5000.0
2006-08-14 10:00:00,26.97,27.01,26.96,27.01,3800.0,15.2329,15.2555,15.2272,15.2555,3800.0
2006-08-14 10:05:00,27.04,27.04,27.01,27.03,9700.0,15.2724,15.2724,15.2555,15.2668,9700.0
2006-08-14 10:10:00,27.03,27.03,26.99,26.99,9100.0,15.2668,15.2668,15.2442,15.2442,9100.0
2006-08-14 10:15:00,26.95,27.0,26.95,26.99,4200.0,15.2216,15.2498,15.2216,15.2442,4200.0
2006-08-14 10:20:00,26.99,27.0,26.99,27.0,2500.0,15.2442,15.2498,15.2442,15.2498,2500.0
2006-08-14 10:25:00,27.0,27.0,26.98,26.98,4700.0,15.2498,15.2498,15.2385,15.2385,4700.0
2006-08-14 10:30:00,26.99,26.99,26.97,26.99,500.0,15.2442,15.2442,15.2329,15.2442,500.0
2006-08-14 10:35:00,26.98,27.0,26.98,27.0,16000.0,15.2385,15.2498,15.2385,15.2498,16000.0
2006-08-14 10:40:00,27.0,27.0,26.99,26.99,7400.0,15.2498,15.2498,15.2442,15.2442,7400.0
2006-08-14 10:45:00,27.0,27.0,26.97,27.0,3300.0,15.2498,15.2498,15.2329,15.2498,3300.0
2006-08-14 10:50:00,27.0,27.0,26.97,26.99,6900.0,15.2498,15.2498,15.2329,15.2442,6900.0
2006-08-14 10:55:00,26.98,27.0,26.97,27.0,2100.0,15.2385,15.2498,15.2329,15.2498,2100.0
2006-08-14 11:00:00,26.99,27.0,26.99,27.0,10200.0,15.2442,15.2498,15.2442,15.2498,10200.0
2006-08-14 11:05:00,27.0,27.0,26.99,26.99,21000.0,15.2498,15.2498,15.2442,15.2442,21000.0
2006-08-14 11:10:00,27.0,27.0,26.99,27.0,8400.0,15.2498,15.2498,15.2442,15.2498,8400.0
2006-08-14 11:15:00,27.0,27.01,27.0,27.0,17300.0,15.2498,15.2555,15.2498,15.2498,17300.0
2006-08-14 11:20:00,26.98,27.01,26.98,26.99,9200.0,15.2385,15.2555,15.2385,15.2442,9200.0
2006-08-14 11:25:00,27.0,27.01,26.99,27.01,5500.0,15.2498,15.2555,15.2442,15.2555,5500.0
2006-08-14 11:30:00,27.01,27.01,27.01,27.01,1000.0,15.2555,15.2555,15.2555,15.2555,1000.0
2006-08-14 11:35:00,27.01,27.01,27.0,27.01,5600.0,15.2555,15.2555,15.2498,15.2555,5600.0
2006-08-14 11:40:00,27.01,27.01,26.98,26.99,8400.0,15.2555,15.2555,15.2385,15.2442,8400.0
2006-08-14 11:45:00,27.0,27.01,26.98,27.0,10300.0,15.2498,15.2555,15.2385,15.2498,10300.0
2006-08-14 11:50:00,26.98,27.01,26.98,26.99,3100.0,15.2385,15.2555,15.2385,15.2442,3100.0
2006-08-14 11:55:00,27.0,27.01,26.99,27.0,2200.0,15.2498,15.2555,15.2442,15.2498,2200.0
2006-08-14 12:00:00,27.01,27.01,26.98,26.99,10400.0,15.2555,15.2555,15.2385,15.2442,10400.0
2006-08-14 12:05:00,27.0,27.01,26.99,26.99,4100.0,15.2498,15.2555,15.2442,15.2442,4100.0
2006-08-14 12:10:00,27.0,27.0,26.98,26.98,2200.0,15.2498,15.2498,15.2385,15.2385,2200.0
2006-08-14 12:15:00,26.98,26.99,26.98,26.98,1800.0,15.2385,15.2442,15.2385,15.2385,1800.0
2006-08-14 12:20:00,26.99,26.99,26.98,26.98,600.0,15.2442,15.2442,15.2385,15.2385,600.0
2006-08-14 12:25:00,26.98,26.98,26.96,26.96,1100.0,15.2385,15.2385,15.2272,15.2272,1100.0
2006-08-14 12:30:00,26.96,26.98,26.96,26.97,2800.0,15.2272,15.2385,15.2272,15.2329,2800.0
2006-08-14 12:35:00,26.97,26.97,26.96,26.97,1200.0,15.2329,15.2329,15.2272,15.2329,1200.0
2006-08-14 12:40:00,26.96,26.96,26.96,26.96,3500.0,15.2272,15.2272,15.2272,15.2272,3500.0
2006-08-14 12:45:00,26.97,26.98,26.96,26.98,1100.0,15.2329,15.2385,15.2272,15.2385,1100.0
2006-08-14 12:50:00,26.98,26.99,26.98,26.99,1000.0,15.2385,15.2442,15.2385,15.2442,1000.0
2006-08-14 12:55:00,26.98,26.98,26.95,26.95,2600.0,15.2385,15.2385,15.2216,15.2216,2600.0
2006-08-14 13:00:00,26.96,26.96,26.94,26.95,3400.0,15.2272,15.2272,15.2159,15.2216,3400.0
2006-08-14 13:05:00,26.95,26.98,26.94,26.95,11800.0,15.2216,15.2385,15.2159,15.2216,11800.0
2006-08-14 13:10:00,26.95,26.95,26.92,26.93,2800.0,15.2216,15.2216,15.2046,15.2103,2800.0
2006-08-14 13:15:00,26.93,26.95,26.89,26.89,6500.0,15.2103,15.2216,15.1877,15.1877,6500.0
2006-08-14 13:20:00,26.89,26.91,26.89,26.9,9100.0,15.1877,15.199,15.1877,15.1933,9100.0
2006-08-14 13:25:00,26.91,26.92,26.9,26.92,6500.0,15.199,15.2046,15.1933,15.2046,6500.0
2006-08-14 13:30:00,26.91,26.94,26.9,26.94,8100.0,15.199,15.2159,15.1933,15.2159,8100.0
2006-08-14 13:35:00,26.93,26.94,26.91,26.93,3000.0,15.2103,15.2159,15.199,15.2103,3000.0
2006-08-14 13:40:00,26.92,26.93,26.91,26.91,3900.0,15.2046,15.2103,15.199,15.199,3900.0
2006-08-14 13:45:00,26.9,26.94,26.9,26.94,9900.0,15.1933,15.2159,15.1933,15.2159,9900.0
2006-08-14 13:50:00,26.94,26.95,26.9,26.9,13800.0,15.2159,15.2216,15.1933,15.1933,13800.0
2006-08-14 13:55:00,26.9,26.94,26.88,26.94,11100.0,15.1933,15.2159,15.182,15.2159,11100.0
2006-08-14 14:00:00,26.94,26.97,26.91,26.91,10000.0,15.2159,15.2329,15.199,15.199,10000.0
2006-08-14 14:05:00,26.91,26.93,26.88,26.91,7700.0,15.199,15.2103,15.182,15.199,7700.0
2006-08-14 14:10:00,26.91,26.91,26.86,26.91,26800.0,15.199,15.199,15.1707,15.199,26800.0
2006-08-14 14:15:00,26.92,26.92,26.87,26.92,9600.0,15.2046,15.2046,15.1764,15.2046,9600.0
2006-08-14 14:20:00,26.89,26.9,26.83,26.85,9700.0,15.1877,15.1933,15.1538,15.1651,9700.0
2006-08-14 14:25:00,26.84,26.86,26.82,26.84,7400.0,15.1595,15.1707,15.1482,15.1595,7400.0
2006-08-14 14:30:00,26.84,26.85,26.83,26.83,9500.0,15.1595,15.1651,15.1538,15.1538,9500.0
2006-08-14 14:35:00,26.83,26.87,26.83,26.87,6600.0,15.1538,15.1764,15.1538,15.1764,6600.0
2006-08-14 14:40:00,26.87,26.87,26.84,26.84,3100.0,15.1764,15.1764,15.1595,15.1595,3100.0
2006-08-14 14:45:00,26.85,26.87,26.83,26.84,6300.0,15.1651,15.1764,15.1538,15.1595,6300.0
2006-08-14 14:50:00,26.84,26.84,26.79,26.79,6600.0,15.1595,15.1595,15.1312,15.1312,6600.0
2006-08-14 14:55:00,26.77,26.77,26.73,26.74,10800.0,15.1199,15.1199,15.0973,15.103,10800.0
2006-08-14 15:00:00,26.76,26.76,26.7,26.71,11400.0,15.1143,15.1143,15.0804,15.086,11400.0
2006-08-14 15:05:00,26.71,26.73,26.69,26.72,12800.0,15.086,15.0973,15.0747,15.0917,12800.0
2006-08-14 15:10:00,26.72,26.75,26.71,26.75,7400.0,15.0917,15.1086,15.086,15.1086,7400.0
2006-08-14 15:15:00,26.74,26.76,26.74,26.75,7700.0,15.103,15.1143,15.103,15.1086,7700.0
2006-08-14 15:20:00,26.75,26.77,26.74,26.77,29500.0,15.1086,15.1199,15.103,15.1199,29500.0
2006-08-14 15:25:00,26.76,26.79,26.76,26.77,6900.0,15.1143,15.1312,15.1143,15.1199,6900.0
2006-08-14 15:30:00,26.77,26.77,26.74,26.74,7700.0,15.1199,15.1199,15.103,15.103,7700.0
2006-08-14 15:35:00,26.74,26.76,26.74,26.75,14000.0,15.103,15.1143,15.103,15.1086,14000.0
2006-08-14 15:40:00,26.77,26.81,26.75,26.79,20100.0,15.1199,15.1425,15.1086,15.1312,20100.0
2006-08-14 15:45:00,26.78,26.8,26.76,26.78,5400.0,15.1256,15.1369,15.1143,15.1256,5400.0
2006-08-14 15:50:00,26.77,26.79,26.75,26.75,13300.0,15.1199,15.1312,15.1086,15.1086,13300.0
2006-08-14 15:55:00,26.75,26.76,26.72,26.75,19400.0,15.1086,15.1143,15.0917,15.1086,19400.0
2006-08-15 09:30:00,26.9,26.95,26.9,26.9,10100.0,15.1933,15.2216,15.1933,15.1933,10100.0
2006-08-15 09:35:00,26.87,26.93,26.87,26.92,1800.0,15.1764,15.2103,15.1764,15.2046,1800.0
2006-08-15 09:40:00,26.93,26.97,26.93,26.96,4100.0,15.2103,15.2329,15.2103,15.2272,4100.0
2006-08-15 09:45:00,26.91,26.97,26.91,26.96,2700.0,15.199,15.2329,15.199,15.2272,2700.0
2006-08-15 09:50:00,26.96,26.96,26.95,26.96,1400.0,15.2272,15.2272,15.2216,15.2272,1400.0
2006-08-15 09:55:00,26.96,26.96,26.91,26.91,1800.0,15.2272,15.2272,15.199,15.199,1800.0
2006-08-15 10:00:00,26.91,26.94,26.9,26.94,7400.0,15.199,15.2159,15.1933,15.2159,7400.0
2006-08-15 10:05:00,26.94,26.95,26.94,26.94,4700.0,15.2159,15.2216,15.2159,15.2159,4700.0
2006-08-15 10:10:00,26.95,26.97,26.93,26.96,7500.0,15.2216,15.2329,15.2103,15.2272,7500.0
2006-08-15 10:15:00,26.96,26.97,26.93,26.94,5300.0,15.2272,15.2329,15.2103,15.2159,5300.0
2006-08-15 10:20:00,26.92,26.95,26.9,26.9,4700.0,15.2046,15.2216,15.1933,15.1933,4700.0
2006-08-15 10:25:00,26.91,26.91,26.87,26.87,500.0,15.199,15.199,15.1764,15.1764,500.0
2006-08-15 10:30:00,26.92,26.92,26.89,26.89,2800.0,15.2046,15.2046,15.1877,15.1877,2800.0
2006-08-15 10:35:00,26.92,26.93,26.9,26.91,2000.0,15.2046,15.2103,15.1933,15.199,2000.0
2006-08-15 10:40:00,26.92,27.0,26.92,26.99,6700.0,15.2046,15.2498,15.2046,15.2442,6700.0
2006-08-15 10:45:00,26.98,27.01,26.98,27.01,29500.0,15.2385,15.2555,15.2385,15.2555,29500.0
2006-08-15 10:50:00,27.0,27.0,26.95,26.98,8500.0,15.2498,15.2498,15.2216,15.2385,8500.0
2006-08-15 10:55:00,26.96,26.98,26.95,26.98,5900.0,15.2272,15.2385,15.2216,15.2385,5900.0
2006-08-15 11:00:00,26.98,27.0,26.98,26.99,9300.0,15.2385,15.2498,15.2385,15.2442,9300.0
2006-08-15 11:05:00,26.99,27.0,26.97,26.98,8700.0,15.2442,15.2498,15.2329,15.2385,8700.0
2006-08-15 11:10:00,27.0,27.04,27.0,27.04,6300.0,15.2498,15.2724,15.2498,15.2724,6300.0
2006-08-15 11:15:00,27.02,27.04,27.0,27.0,15100.0,15.2611,15.2724,15.2498,15.2498,15100.0
2006-08-15 11:20:00,27.0,27.03,27.0,27.03,400.0,15.2498,15.2668,15.2498,15.2668,400.0
2006-08-15 11:25:00,27.01,27.02,26.97,26.99,4800.0,15.2555,15.2611,15.2329,15.2442,4800.0
2006-08-15 11:30:00,26.99,27.01,26.95,26.97,3100.0,15.2442,15.2555,15.2216,15.2329,3100.0
2006-08-15 11:35:00,26.97,27.0,26.97,27.0,2100.0,15.2329,15.2498,15.2329,15.2498,2100.0
2006-08-15 11:40:00,26.99,27.0,26.99,27.0,500.0,15.2442,15.2498,15.2442,15.2498,500.0
2006-08-15 11:45:00,27.0,27.03,27.0,27.03,2800.0,15.2498,15.2668,15.2498,15.2668,2800.0
2006-08-15 11:50:00,27.03,27.03,26.99,27.0,2800.0,15.2668,15.2668,15.2442,15.2498,2800.0
2006-08-15 11:55:00,27.0,27.01,26.98,26.98,1500.0,15.2498,15.2555,15.2385,15.2385,1500.0
2006-08-15 12:00:00,27.0,27.02,26.98,26.98,3800.0,15.2498,15.2611,15.2385,15.2385,3800.0
2006-08-15 12:05:00,26.97,27.01,26.97,27.01,3500.0,15.2329,15.2555,15.2329,15.2555,3500.0
2006-08-15 12:10:00,27.0,27.03,26.99,27.03,4600.0,15.2498,15.2668,15.2442,15.2668,4600.0
2006-08-15 12:15:00,27.04,27.05,27.03,27.05,3200.0,15.2724,15.2781,15.2668,15.2781,3200.0
2006-08-15 12:20:00,27.05,27.05,27.04,27.04,1400.0,15.2781,15.2781,15.2724,15.2724,1400.0
2006-08-15 12:25:00,27.04,27.04,27.02,27.02,800.0,15.2724,15.2724,15.2611,15.2611,800.0
2006-08-15 12:30:00,27.03,27.04,27.03,27.04,1800.0,15.2668,15.2724,15.2668,15.2724,1800.0
2006-08-15 12:35:00,27.04,27.04,27.03,27.04,1600.0,15.2724,15.2724,15.2668,15.2724,1600.0
2006-08-15 12:40:00,27.04,27.05,27.04,27.04,2200.0,15.2724,15.2781,15.2724,15.2724,2200.0
2006-08-15 12:45:00,27.05,27.06,27.05,27.06,2100.0,15.2781,15.2837,15.2781,15.2837,2100.0
2006-08-15 12:50:00,27.06,27.06,27.03,27.04,2400.0,15.2837,15.2837,15.2668,15.2724,2400.0
2006-08-15 12:55:00,27.06,27.06,27.04,27.05,2200.0,15.2837,15.2837,15.2724,15.2781,2200.0
2006-08-15 13:00:00,27.03,27.05,26.99,27.0,13100.0,15.2668,15.2781,15.2442,15.2498,13100.0
2006-08-15 13:05:00,27.0,27.02,27.0,27.0,2300.0,15.2498,15.2611,15.2498,15.2498,2300.0
2006-08-15 13:10:00,27.0,27.01,26.99,27.01,5200.0,15.2498,15.2555,15.2442,15.2555,5200.0
2006-08-15 13:15:00,27.01,27.02,26.97,27.0,3600.0,15.2555,15.2611,15.2329,15.2498,3600.0
2006-08-15 13:20:00,27.0,27.04,27.0,27.03,4500.0,15.2498,15.2724,15.2498,15.2668,4500.0
2006-08-15 13:25:00,27.04,27.05,27.03,27.05,700.0,15.2724,15.2781,15.2668,15.2781,700.0
2006-08-15 13:30:00,27.04,27.07,27.02,27.06,5700.0,15.2724,15.2894,15.2611,15.2837,5700.0
2006-08-15 13:35:00,27.06,27.07,27.04,27.06,3200.0,15.2837,15.2894,15.2724,15.2837,3200.0
2006-08-15 13:40:00,27.05,27.06,27.0,27.04,16500.0,15.2781,15.2837,15.2498,15.2724,16500.0
2006-08-15 13:45:00,27.04,27.04,26.99,27.0,5500.0,15.2724,15.2724,15.2442,15.2498,5500.0
2006-08-15 13:50:00,27.03,27.03,27.0,27.0,1300.0,15.2668,15.2668,15.2498,15.2498,1300.0
2006-08-15 13:55:00,27.0,27.03,27.0,27.03,1300.0,15.2498,15.2668,15.2498,15.2668,1300.0
2006-08-15 14:00:00,27.02,27.04,26.99,27.02,4700.0,15.2611,15.2724,15.2442,15.2611,4700.0
2006-08-15 14:05:00,27.01,27.05,27.01,27.05,3100.0,15.2555,15.2781,15.2555,15.2781,3100.0
2006-08-15 14:10:00,27.03,27.08,27.03,27.05,6400.0,15.2668,15.295,15.2668,15.2781,6400.0
2006-08-15 14:15:00,27.04,27.05,27.02,27.05,4400.0,15.2724,15.2781,15.2611,15.2781,4400.0
2006-08-15 14:20:00,27.05,27.05,26.99,27.04,7300.0,15.2781,15.2781,15.2442,15.2724,7300.0
2006-08-15 14:25:00,27.05,27.05,27.02,27.03,4500.0,15.2781,15.2781,15.2611,15.2668,4500.0
2006-08-15 14:30:00,27.0,27.03,27.0,27.02,2900.0,15.2498,15.2668,15.2498,15.2611,2900.0
2006-08-15 14:35:00,27.03,27.07,27.0,27.0,2900.0,15.2668,15.2894,15.2498,15.2498,2900.0
2006-08-15 14:40:00,27.01,27.04,27.0,27.0,5300.0,15.2555,15.2724,15.2498,15.2498,5300.0
2006-08-15 14:45:00,27.01,27.03,27.0,27.03,5200.0,15.2555,15.2668,15.2498,15.2668,5200.0
2006-08-15 14:50:00,27.03,27.03,27.01,27.03,2400.0,15.2668,15.2668,15.2555,15.2668,2400.0
2006-08-15 14:55:00,27.03,27.06,27.03,27.06,1000.0,15.2668,15.2837,15.2668,15.2837,1000.0
2006-08-15 15:00:00,27.06,27.07,27.05,27.05,2300.0,15.2837,15.2894,15.2781,15.2781,2300.0
2006-08-15 15:05:00,27.05,27.09,27.05,27.06,8500.0,15.2781,15.3007,15.2781,15.2837,8500.0
2006-08-15 15:10:00,27.07,27.07,27.04,27.04,3700.0,15.2894,15.2894,15.2724,15.2724,3700.0
2006-08-15 15:15:00,27.05,27.05,27.03,27.03,5000.0,15.2781,15.2781,15.2668,15.2668,5000.0
2006-08-15 15:20:00,27.04,27.04,27.03,27.04,2100.0,15.2724,15.2724,15.2668,15.2724,2100.0
2006-08-15 15:25:00,27.04,27.07,27.04,27.05,5100.0,15.2724,15.2894,15.2724,15.2781,5100.0
2006-08-15 15:30:00,27.05,27.05,27.03,27.03,2000.0,15.2781,15.2781,15.2668,15.2668,2000.0
2006-08-15 15:35:00,27.04,27.04,27.03,27.04,2100.0,15.2724,15.2724,15.2668,15.2724,2100.0
2006-08-15 15:40:00,27.04,27.06,27.04,27.06,2200.0,15.2724,15.2837,15.2724,15.2837,2200.0
2006-08-15 15:45:00,27.06,27.09,27.06,27.09,4400.0,15.2837,15.3007,15.2837,15.3007,4400.0
2006-08-15 15:50:00,27.09,27.1,27.04,27.05,10100.0,15.3007,15.3063,15.2724,15.2781,10100.0
2006-08-15 15:55:00,27.03,27.09,27.03,27.09,8600.0,15.2668,15.3007,15.2668,15.3007,8600.0
2006-08-16 09:30:00,27.06,27.18,27.06,27.14,10100.0,15.2837,15.3515,15.2837,15.3289,10100.0
2006-08-16 09:35:00,27.14,27.19,27.14,27.18,1200.0,15.3289,15.3571,15.3289,15.3515,1200.0
2006-08-16 09:40:00,27.17,27.25,27.17,27.23,3700.0,15.3458,15.391,15.3458,15.3797,3700.0
2006-08-16 09:45:00,27.23,27.23,27.15,27.16,3400.0,15.3797,15.3797,15.3345,15.3402,3400.0
2006-08-16 09:50:00,27.16,27.17,27.15,27.15,1400.0,15.3402,15.3458,15.3345,15.3345,1400.0
2006-08-16 09:55:00,27.15,27.15,27.11,27.14,2100.0,15.3345,15.3345,15.312,15.3289,2100.0
2006-08-16 10:00:00,27.14,27.15,27.14,27.14,2400.0,15.3289,15.3345,15.3289,15.3289,2400.0
2006-08-16 10:05:00,27.15,27.17,27.15,27.17,3600.0,15.3345,15.3458,15.3345,15.3458,3600.0
2006-08-16 10:10:00,27.17,27.19,27.17,27.18,3100.0,15.3458,15.3571,15.3458,15.3515,3100.0
2006-08-16 10:15:00,27.18,27.18,27.14,27.14,2300.0,15.3515,15.3515,15.3289,15.3289,2300.0
2006-08-16 10:20:00,27.14,27.16,27.12,27.14,2100.0,15.3289,15.3402,15.3176,15.3289,2100.0
2006-08-16 10:25:00,27.16,27.17,27.16,27.17,2000.0,15.3402,15.3458,15.3402,15.3458,2000.0
2006-08-16 10:30:00,27.17,27.22,27.17,27.22,2600.0,15.3458,15.3741,15.3458,15.3741,2600.0
2006-08-16 10:35:00,27.2,27.21,27.17,27.19,1900.0,15.3628,15.3684,15.3458,15.3571,1900.0
2006-08-16 10:40:00,27.19,27.24,27.18,27.23,3400.0,15.3571,15.3854,15.3515,15.3797,3400.0
2006-08-16 10:45:00,27.22,27.22,27.18,27.19,5200.0,15.3741,15.3741,15.3515,15.3571,5200.0
2006-08-16 10:50:00,27.2,27.23,27.19,27.23,2500.0,15.3628,15.3797,15.3571,15.3797,2500.0
2006-08-16 10:55:00,27.24,27.24,27.19,27.2,5400.0,15.3854,15.3854,15.3571,15.3628,5400.0
2006-08-16 11:00:00,27.22,27.22,27.19,27.21,2300.0,15.3741,15.3741,15.3571,15.3684,2300.0
2006-08-16 11:05:00,27.21,27.21,27.17,27.18,4900.0,15.3684,15.3684,15.3458,15.3515,4900.0
2006-08-16 11:10:00,27.17,27.19,27.17,27.18,1200.0,15.3458,15.3571,15.3458,15.3515,1200.0
2006-08-16 11:15:00,27.19,27.2,27.16,27.19,2900.0,15.3571,15.3628,15.3402,15.3571,2900.0
2006-08-16 11:20:00,27.18,27.18,27.15,27.16,1200.0,15.3515,15.3515,15.3345,15.3402,1200.0
2006-08-16 11:25:00,27.15,27.17,27.14,27.14,2200.0,15.3345,15.3458,15.3289,15.3289,2200.0
2006-08-16 11:30:00,27.15,27.17,27.15,27.17,1700.0,15.3345,15.3458,15.3345,15.3458,1700.0
2006-08-16 11:35:00,27.17,27.18,27.17,27.18,800.0,15.3458,15.3515,15.3458,15.3515,800.0
2006-08-16 11:40:00,27.17,27.18,27.17,27.17,2200.0,15.3458,15.3515,15.3458,15.3458,2200.0
2006-08-16 11:45:00,27.17,27.18,27.17,27.18,1800.0,15.3458,15.3515,15.3458,15.3515,1800.0
2006-08-16 11:50:00,27.18,27.21,27.18,27.21,1400.0,15.3515,15.3684,15.3515,15.3684,1400.0
2006-08-16 11:55:00,27.18,27.18,27.14,27.14,2200.0,15.3515,15.3515,15.3289,15.3289,2200.0
2006-08-16 12:00:00,27.16,27.16,27.16,27.16,800.0,15.3402,15.3402,15.3402,15.3402,800.0
2006-08-16 12:05:00,27.15,27.16,27.14,27.14,2900.0,15.3345,15.3402,15.3289,15.3289,2900.0
2006-08-16 12:10:00,27.14,27.15,27.11,27.14,5100.0,15.3289,15.3345,15.312,15.3289,5100.0
2006-08-16 12:15:00,27.14,27.14,27.11,27.14,1900.0,15.3289,15.3289,15.312,15.3289,1900.0
2006-08-16 12:20:00,27.12,27.16,27.12,27.15,5600.0,15.3176,15.3402,15.3176,15.3345,5600.0
2006-08-16 12:25:00,27.14,27.15,27.14,27.15,1600.0,15.3289,15.3345,15.3289,15.3345,1600.0
2006-08-16 12:30:00,27.14,27.16,27.14,27.16,800.0,15.3289,15.3402,15.3289,15.3402,800.0
2006-08-16 12:35:00,27.17,27.18,27.15,27.15,3700.0,15.3458,15.3515,15.3345,15.3345,3700.0
2006-08-16 12:40:00,27.15,27.16,27.14,27.16,2800.0,15.3345,15.3402,15.3289,15.3402,2800.0
2006-08-16 12:45:00,27.18,27.18,27.16,27.16,2300.0,15.3515,15.3515,15.3402,15.3402,2300.0
2006-08-16 12:50:00,27.16,27.18,27.15,27.15,2100.0,15.3402,15.3515,15.3345,15.3345,2100.0
2006-08-16 12:55:00,27.17,27.18,27.15,27.17,3700.0,15.3458,15.3515,15.3345,15.3458,3700.0
2006-08-16 13:00:00,27.14,27.15,27.13,27.15,900.0,15.3289,15.3345,15.3232,15.3345,900.0
2006-08-16 13:05:00,27.17,27.17,27.15,27.16,2800.0,15.3458,15.3458,15.3345,15.3402,2800.0
2006-08-16 13:10:00,27.17,27.17,27.16,27.16,1100.0,15.3458,15.3458,15.3402,15.3402,1100.0
2006-08-16 13:15:00,27.17,27.17,27.14,27.14,2400.0,15.3458,15.3458,15.3289,15.3289,2400.0
2006-08-16 13:20:00,27.16,27.17,27.15,27.15,700.0,15.3402,15.3458,15.3345,15.3345,700.0
2006-08-16 13:25:00,27.15,27.15,27.13,27.14,1600.0,15.3345,15.3345,15.3232,15.3289,1600.0
2006-08-16 13:30:00,27.13,27.16,27.13,27.16,1600.0,15.3232,15.3402,15.3232,15.3402,1600.0
2006-08-16 13:35:00,27.15,27.16,27.15,27.15,1800.0,15.3345,15.3402,15.3345,15.3345,1800.0
2006-08-16 13:40:00,27.13,27.15,27.12,27.13,2000.0,15.3232,15.3345,15.3176,15.3232,2000.0
2006-08-16 13:45:00,27.12,27.15,27.12,27.15,2200.0,15.3176,15.3345,15.3176,15.3345,2200.0
2006-08-16 13:50:00,27.14,27.14,27.13,27.13,500.0,15.3289,15.3289,15.3232,15.3232,500.0
2006-08-16 13:55:00,27.13,27.14,27.11,27.11,2100.0,15.3232,15.3289,15.312,15.312,2100.0
2006-08-16 14:00:00,27.13,27.15,27.12,27.13,5700.0,15.3232,15.3345,15.3176,15.3232,5700.0
2006-08-16 14:05:00,27.13,27.14,27.12,27.14,2400.0,15.3232,15.3289,15.3176,15.3289,2400.0
2006-08-16 14:10:00,27.13,27.13,27.12,27.12,700.0,15.3232,15.3232,15.3176,15.3176,700.0
2006-08-16 14:15:00,27.13,27.16,27.12,27.14,3300.0,15.3232,15.3402,15.3176,15.3289,3300.0
2006-08-16 14:20:00,27.12,27.14,27.12,27.13,1800.0,15.3176,15.3289,15.3176,15.3232,1800.0
2006-08-16 14:25:00,27.12,27.13,27.12,27.13,1100.0,15.3176,15.3232,15.3176,15.3232,1100.0
2006-08-16 14:30:00,27.13,27.16,27.12,27.16,4200.0,15.3232,15.3402,15.3176,15.3402,4200.0
2006-08-16 14:35:00,27.15,27.16,27.15,27.16,2000.0,15.3345,15.3402,15.3345,15.3402,2000.0
2006-08-16 14:40:00,27.16,27.17,27.16,27.16,2100.0,15.3402,15.3458,15.3402,15.3402,2100.0
2006-08-16 14:45:00,27.17,27.2,27.16,27.16,2100.0,15.3458,15.3628,15.3402,15.3402,2100.0
2006-08-16 14:50:00,27.17,27.18,27.14,27.16,4100.0,15.3458,15.3515,15.3289,15.3402,4100.0
2006-08-16 14:55:00,27.16,27.18,27.15,27.15,2900.0,15.3402,15.3515,15.3345,15.3345,2900.0
2006-08-16 15:00:00,27.15,27.15,27.13,27.14,4300.0,15.3345,15.3345,15.3232,15.3289,4300.0
2006-08-16 15:05:00,27.14,27.15,27.13,27.14,7700.0,15.3289,15.3345,15.3232,15.3289,7700.0
2006-08-16 15:10:00,27.14,27.14,27.13,27.14,2100.0,15.3289,15.3289,15.3232,15.3289,2100.0
2006-08-16 15:15:00,27.14,27.14,27.13,27.14,4200.0,15.3289,15.3289,15.3232,15.3289,4200.0
2006-08-16 15:20:00,27.14,27.16,27.13,27.15,10900.0,15.3289,15.3402,15.3232,15.3345,10900.0
2006-08-16 15:25:00,27.15,27.15,27.14,27.15,4900.0,15.3345,15.3345,15.3289,15.3345,4900.0
2006-08-16 15:30:00,27.15,27.15,27.14,27.15,3000.0,15.3345,15.3345,15.3289,15.3345,3000.0
2006-08-16 15:35:00,27.15,27.16,27.13,27.13,6300.0,15.3345,15.3402,15.3232,15.3232,6300.0
2006-08-16 15:40:00,27.14,27.15,27.13,27.15,3300.0,15.3289,15.3345,15.3232,15.3345,3300.0
2006-08-16 15:45:00,27.17,27.17,27.13,27.15,4600.0,15.3458,15.3458,15.3232,15.3345,4600.0
2006-08-16 15:50:00,27.14,27.15,27.14,27.14,5200.0,15.3289,15.3345,15.3289,15.3289,5200.0
2006-08-16 15:55:00,27.13,27.14,27.13,27.14,12400.0,15.3232,15.3289,15.3232,15.3289,12400.0
2006-08-17 09:30:00,27.08,27.08,27.08,27.08,100.0,15.295,15.295,15.295,15.295,100.0
2006-08-17 09:35:00,27.11,27.14,27.11,27.14,1600.0,15.312,15.3289,15.312,15.3289,1600.0
2006-08-17 09:40:00,27.16,27.19,27.16,27.19,500.0,15.3402,15.3571,15.3402,15.3571,500.0
2006-08-17 09:45:00,27.19,27.23,27.14,27.23,2800.0,15.3571,15.3797,15.3289,15.3797,2800.0
2006-08-17 09:50:00,27.22,27.22,27.18,27.2,1500.0,15.3741,15.3741,15.3515,15.3628,1500.0
2006-08-17 09:55:00,27.19,27.19,27.18,27.19,2200.0,15.3571,15.3571,15.3515,15.3571,2200.0
2006-08-17 10:00:00,27.18,27.22,27.18,27.22,3500.0,15.3515,15.3741,15.3515,15.3741,3500.0
2006-08-17 10:05:00,27.22,27.22,27.21,27.21,2000.0,15.3741,15.3741,15.3684,15.3684,2000.0
2006-08-17 10:10:00,27.21,27.21,27.17,27.17,3500.0,15.3684,15.3684,15.3458,15.3458,3500.0
2006-08-17 10:15:00,27.18,27.18,27.18,27.18,4500.0,15.3515,15.3515,15.3515,15.3515,4500.0
2006-08-17 10:20:00,27.18,27.18,27.16,27.18,8200.0,15.3515,15.3515,15.3402,15.3515,8200.0
2006-08-17 10:25:00,27.17,27.17,27.16,27.17,800.0,15.3458,15.3458,15.3402,15.3458,800.0
2006-08-17 10:30:00,27.17,27.17,27.16,27.17,1100.0,15.3458,15.3458,15.3402,15.3458,1100.0
2006-08-17 10:35:00,27.18,27.18,27.18,27.18,200.0,15.3515,15.3515,15.3515,15.3515,200.0
2006-08-17 10:40:00,27.17,27.18,27.16,27.18,3200.0,15.3458,15.3515,15.3402,15.3515,3200.0
2006-08-17 10:45:00,27.21,27.21,27.16,27.17,5800.0,15.3684,15.3684,15.3402,15.3458,5800.0
2006-08-17 10:50:00,27.17,27.18,27.17,27.18,1400.0,15.3458,15.3515,15.3458,15.3515,1400.0
2006-08-17 10:55:00,27.18,27.21,27.18,27.21,1200.0,15.3515,15.3684,15.3515,15.3684,1200.0
2006-08-17 11:00:00,27.2,27.21,27.2,27.21,1400.0,15.3628,15.3684,15.3628,15.3684,1400.0
2006-08-17 11:05:00,27.21,27.21,27.2,27.21,3700.0,15.3684,15.3684,15.3628,15.3684,3700.0
2006-08-17 11:10:00,27.21,27.21,27.19,27.2,3500.0,15.3684,15.3684,15.3571,15.3628,3500.0
2006-08-17 11:15:00,27.2,27.21,27.2,27.2,3300.0,15.3628,15.3684,15.3628,15.3628,3300.0
2006-08-17 11:20:00,27.21,27.21,27.19,27.21,4100.0,15.3684,15.3684,15.3571,15.3684,4100.0
2006-08-17 11:25:00,27.21,27.21,27.2,27.21,2500.0,15.3684,15.3684,15.3628,15.3684,2500.0
2006-08-17 11:30:00,27.21,27.21,27.2,27.2,1700.0,15.3684,15.3684,15.3628,15.3628,1700.0
2006-08-17 11:35:00,27.21,27.21,27.2,27.2,1800.0,15.3684,15.3684,15.3628,15.3628,1800.0
2006-08-17 11:40:00,27.2,27.21,27.2,27.21,1700.0,15.3628,15.3684,15.3628,15.3684,1700.0
2006-08-17 11:45:00,27.21,27.21,27.2,27.2,1600.0,15.3684,15.3684,15.3628,15.3628,1600.0
2006-08-17 11:50:00,27.21,27.21,27.2,27.21,3600.0,15.3684,15.3684,15.3628,15.3684,3600.0
2006-08-17 11:55:00,27.21,27.21,27.19,27.2,3300.0,15.3684,15.3684,15.3571,15.3628,3300.0
2006-08-17 12:00:00,27.2,27.2,27.18,27.18,300.0,15.3628,15.3628,15.3515,15.3515,300.0
2006-08-17 12:05:00,27.19,27.21,27.19,27.21,1800.0,15.3571,15.3684,15.3571,15.3684,1800.0
2006-08-17 12:10:00,27.21,27.21,27.2,27.21,3000.0,15.3684,15.3684,15.3628,15.3684,3000.0
2006-08-17 12:15:00,27.21,27.21,27.21,27.21,300.0,15.3684,15.3684,15.3684,15.3684,300.0
2006-08-17 12:20:00,27.21,27.22,27.2,27.21,10000.0,15.3684,15.3741,15.3628,15.3684,10000.0
2006-08-17 12:25:00,27.21,27.21,27.19,27.2,2600.0,15.3684,15.3684,15.3571,15.3628,2600.0
2006-08-17 12:30:00,27.19,27.22,27.19,27.21,27400.0,15.3571,15.3741,15.3571,15.3684,27400.0
2006-08-17 12:35:00,27.2,27.2,27.17,27.19,5200.0,15.3628,15.3628,15.3458,15.3571,5200.0
2006-08-17 12:40:00,27.17,27.18,27.16,27.16,4200.0,15.3458,15.3515,15.3402,15.3402,4200.0
2006-08-17 12:45:00,27.16,27.18,27.15,27.15,3200.0,15.3402,15.3515,15.3345,15.3345,3200.0
2006-08-17 12:50:00,27.16,27.17,27.15,27.15,7400.0,15.3402,15.3458,15.3345,15.3345,7400.0
2006-08-17 12:55:00,27.15,27.16,27.11,27.11,5800.0,15.3345,15.3402,15.312,15.312,5800.0
2006-08-17 13:00:00,27.12,27.13,27.12,27.13,3000.0,15.3176,15.3232,15.3176,15.3232,3000.0
2006-08-17 13:05:00,27.13,27.13,27.12,27.13,400.0,15.3232,15.3232,15.3176,15.3232,400.0
2006-08-17 13:10:00,27.13,27.14,27.12,27.14,5100.0,15.3232,15.3289,15.3176,15.3289,5100.0
2006-08-17 13:15:00,27.14,27.16,27.14,27.16,1300.0,15.3289,15.3402,15.3289,15.3402,1300.0
2006-08-17 13:20:00,27.16,27.16,27.15,27.15,900.0,15.3402,15.3402,15.3345,15.3345,900.0
2006-08-17 13:25:00,27.17,27.17,27.17,27.17,1100.0,15.3458,15.3458,15.3458,15.3458,1100.0
2006-08-17 13:30:00,27.17,27.18,27.16,27.18,1400.0,15.3458,15.3515,15.3402,15.3515,1400.0
2006-08-17 13:35:00,27.18,27.18,27.17,27.18,900.0,15.3515,15.3515,15.3458,15.3515,900.0
2006-08-17 13:40:00,27.18,27.2,27.17,27.2,1700.0,15.3515,15.3628,15.3458,15.3628,1700.0
2006-08-17 13:45:00,27.2,27.23,27.2,27.23,3800.0,15.3628,15.3797,15.3628,15.3797,3800.0
2006-08-17 13:50:00,27.22,27.24,27.21,27.21,4000.0,15.3741,15.3854,15.3684,15.3684,4000.0
2006-08-17 13:55:00,27.21,27.22,27.18,27.2,21700.0,15.3684,15.3741,15.3515,15.3628,21700.0
2006-08-17 14:00:00,27.21,27.21,27.2,27.2,1000.0,15.3684,15.3684,15.3628,15.3628,1000.0
2006-08-17 14:05:00,27.2,27.21,27.2,27.21,1600.0,15.3628,15.3684,15.3628,15.3684,1600.0
2006-08-17 14:10:00,27.2,27.21,27.19,27.21,3500.0,15.3628,15.3684,15.3571,15.3684,3500.0
2006-08-17 14:15:00,27.2,27.2,27.19,27.2,900.0,15.3628,15.3628,15.3571,15.3628,900.0
2006-08-17 14:20:00,27.2,27.21,27.19,27.2,2000.0,15.3628,15.3684,15.3571,15.3628,2000.0
2006-08-17 14:25:00,27.19,27.19,27.13,27.15,3200.0,15.3571,15.3571,15.3232,15.3345,3200.0
2006-08-17 14:30:00,27.15,27.16,27.15,27.16,21400.0,15.3345,15.3402,15.3345,15.3402,21400.0
2006-08-17 14:35:00,27.16,27.19,27.16,27.19,2900.0,15.3402,15.3571,15.3402,15.3571,2900.0
2006-08-17 14:40:00,27.19,27.21,27.18,27.21,1700.0,15.3571,15.3684,15.3515,15.3684,1700.0
2006-08-17 14:45:00,27.19,27.19,27.17,27.18,2500.0,15.3571,15.3571,15.3458,15.3515,2500.0
2006-08-17 14:50:00,27.19,27.21,27.19,27.2,1400.0,15.3571,15.3684,15.3571,15.3628,1400.0
2006-08-17 14:55:00,27.2,27.2,27.19,27.2,3200.0,15.3628,15.3628,15.3571,15.3628,3200.0
2006-08-17 15:00:00,27.2,27.22,27.2,27.21,2700.0,15.3628,15.3741,15.3628,15.3684,2700.0
2006-08-17 15:05:00,27.22,27.22,27.2,27.22,4100.0,15.3741,15.3741,15.3628,15.3741,4100.0
2006-08-17 15:10:00,27.22,27.22,27.21,27.21,3100.0,15.3741,15.3741,15.3684,15.3684,3100.0
2006-08-17 15:15:00,27.21,27.21,27.18,27.18,5700.0,15.3684,15.3684,15.3515,15.3515,5700.0
2006-08-17 15:20:00,27.19,27.19,27.17,27.17,5300.0,15.3571,15.3571,15.3458,15.3458,5300.0
2006-08-17 15:25:00,27.18,27.18,27.16,27.17,2300.0,15.3515,15.3515,15.3402,15.3458,2300.0
2006-08-17 15:30:00,27.17,27.17,27.15,27.15,34200.0,15.3458,15.3458,15.3345,15.3345,34200.0
2006-08-17 15:35:00,27.15,27.15,27.14,27.15,2900.0,15.3345,15.3345,15.3289,15.3345,2900.0
2006-08-17 15:40:00,27.15,27.15,27.14,27.15,2000.0,15.3345,15.3345,15.3289,15.3345,2000.0
2006-08-17 15:45:00,27.15,27.15,27.14,27.15,2600.0,15.3345,15.3345,15.3289,15.3345,2600.0
2006-08-17 15:50:00,27.15,27.15,27.14,27.15,2600.0,15.3345,15.3345,15.3289,15.3345,2600.0
2006-08-17 15:55:00,27.14,27.15,27.14,27.15,4900.0,15.3289,15.3345,15.3289,15.3345,4900.0
2006-08-18 09:30:00,27.14,27.15,27.14,27.15,4300.0,15.3289,15.3345,15.3289,15.3345,4300.0
2006-08-18 09:35:00,27.14,27.17,27.12,27.13,2400.0,15.3289,15.3458,15.3176,15.3232,2400.0
2006-08-18 09:40:00,27.19,27.19,27.16,27.16,2400.0,15.3571,15.3571,15.3402,15.3402,2400.0
2006-08-18 09:45:00,27.16,27.17,27.14,27.16,5200.0,15.3402,15.3458,15.3289,15.3402,5200.0
2006-08-18 09:50:00,27.15,27.15,27.07,27.08,2600.0,15.3345,15.3345,15.2894,15.295,2600.0
2006-08-18 09:55:00,27.08,27.09,27.03,27.04,2900.0,15.295,15.3007,15.2668,15.2724,2900.0
2006-08-18 10:00:00,27.05,27.1,27.03,27.1,2500.0,15.2781,15.3063,15.2668,15.3063,2500.0
2006-08-18 10:05:00,27.1,27.14,27.09,27.14,1100.0,15.3063,15.3289,15.3007,15.3289,1100.0
2006-08-18 10:10:00,27.15,27.16,27.15,27.16,2200.0,15.3345,15.3402,15.3345,15.3402,2200.0
2006-08-18 10:15:00,27.14,27.14,27.12,27.12,1700.0,15.3289,15.3289,15.3176,15.3176,1700.0
2006-08-18 10:20:00,27.11,27.13,27.07,27.13,2900.0,15.312,15.3232,15.2894,15.3232,2900.0
2006-08-18 10:25:00,27.12,27.14,27.12,27.12,700.0,15.3176,15.3289,15.3176,15.3176,700.0
2006-08-18 10:30:00,27.16,27.16,27.11,27.12,4000.0,15.3402,15.3402,15.312,15.3176,4000.0
2006-08-18 10:35:00,27.12,27.14,27.1,27.11,2800.0,15.3176,15.3289,15.3063,15.312,2800.0
2006-08-18 10:40:00,27.12,27.14,27.12,27.14,2000.0,15.3176,15.3289,15.3176,15.3289,2000.0
2006-08-18 10:45:00,27.13,27.17,27.13,27.14,900.0,15.3232,15.3458,15.3232,15.3289,900.0
2006-08-18 10:50:00,27.13,27.16,27.09,27.1,4200.0,15.3232,15.3402,15.3007,15.3063,4200.0
2006-08-18 10:55:00,27.11,27.13,27.09,27.1,2000.0,15.312,15.3232,15.3007,15.3063,2000.0
2006-08-18 11:00:00,27.09,27.13,27.05,27.13,2800.0,15.3007,15.3232,15.2781,15.3232,2800.0
2006-08-18 11:05:00,27.14,27.17,27.14,27.15,2100.0,15.3289,15.3458,15.3289,15.3345,2100.0
2006-08-18 11:10:00,27.16,27.16,27.13,27.13,2500.0,15.3402,15.3402,15.3232,15.3232,2500.0
2006-08-18 11:15:00,27.14,27.14,27.14,27.14,100.0,15.3289,15.3289,15.3289,15.3289,100.0
2006-08-18 11:20:00,27.12,27.14,27.12,27.13,700.0,15.3176,15.3289,15.3176,15.3232,700.0
2006-08-18 11:25:00,27.12,27.12,27.1,27.1,1500.0,15.3176,15.3176,15.3063,15.3063,1500.0
2006-08-18 11:30:00,27.1,27.1,27.09,27.09,1500.0,15.3063,15.3063,15.3007,15.3007,1500.0
2006-08-18 11:35:00,27.08,27.13,27.08,27.13,3300.0,15.295,15.3232,15.295,15.3232,3300.0
2006-08-18 11:40:00,27.14,27.15,27.13,27.15,1100.0,15.3289,15.3345,15.3232,15.3345,1100.0
2006-08-18 11:45:00,27.14,27.15,27.11,27.13,1900.0,15.3289,15.3345,15.312,15.3232,1900.0
2006-08-18 11:50:00,27.11,27.13,27.11,27.13,1800.0,15.312,15.3232,15.312,15.3232,1800.0
2006-08-18 11:55:00,27.13,27.15,27.13,27.15,600.0,15.3232,15.3345,15.3232,15.3345,600.0
2006-08-18 12:00:00,27.15,27.15,27.15,27.15,0.0,15.3345,15.3345,15.3345,15.3345,0.0
2006-08-18 12:05:00,27.13,27.15,27.11,27.12,2400.0,15.3232,15.3345,15.312,15.3176,2400.0
2006-08-18 12:10:00,27.13,27.13,27.11,27.11,2000.0,15.3232,15.3232,15.312,15.312,2000.0
2006-08-18 12:15:00,27.14,27.14,27.13,27.13,300.0,15.3289,15.3289,15.3232,15.3232,300.0
2006-08-18 12:20:00,27.13,27.14,27.12,27.12,900.0,15.3232,15.3289,15.3176,15.3176,900.0
2006-08-18 12:25:00,27.11,27.14,27.11,27.14,1200.0,15.312,15.3289,15.312,15.3289,1200.0
2006-08-18 12:30:00,27.14,27.16,27.14,27.14,1300.0,15.3289,15.3402,15.3289,15.3289,1300.0
2006-08-18 12:35:00,27.14,27.14,27.14,27.14,300.0,15.3289,15.3289,15.3289,15.3289,300.0
2006-08-18 12:40:00,27.15,27.15,27.14,27.14,700.0,15.3345,15.3345,15.3289,15.3289,700.0
2006-08-18 12:45:00,27.13,27.16,27.13,27.16,2500.0,15.3232,15.3402,15.3232,15.3402,2500.0
2006-08-18 12:50:00,27.14,27.17,27.14,27.16,1900.0,15.3289,15.3458,15.3289,15.3402,1900.0
2006-08-18 12:55:00,27.16,27.16,27.12,27.16,1900.0,15.3402,15.3402,15.3176,15.3402,1900.0
2006-08-18 13:00:00,27.16,27.16,27.16,27.16,100.0,15.3402,15.3402,15.3402,15.3402,100.0
2006-08-18 13:05:00,27.15,27.16,27.15,27.16,2100.0,15.3345,15.3402,15.3345,15.3402,2100.0
2006-08-18 13:10:00,27.15,27.16,27.15,27.16,1400.0,15.3345,15.3402,15.3345,15.3402,1400.0
2006-08-18 13:15:00,27.14,27.15,27.12,27.15,5100.0,15.3289,15.3345,15.3176,15.3345,5100.0
2006-08-18 13:20:00,27.15,27.18,27.15,27.18,900.0,15.3345,15.3515,15.3345,15.3515,900.0
2006-08-18 13:25:00,27.16,27.16,27.14,27.15,2100.0,15.3402,15.3402,15.3289,15.3345,2100.0
2006-08-18 13:30:00,27.15,27.16,27.15,27.16,1500.0,15.3345,15.3402,15.3345,15.3402,1500.0
2006-08-18 13:35:00,27.16,27.18,27.16,27.18,1400.0,15.3402,15.3515,15.3402,15.3515,1400.0
2006-08-18 13:40:00,27.17,27.17,27.16,27.16,1000.0,15.3458,15.3458,15.3402,15.3402,1000.0
2006-08-18 13:45:00,27.16,27.16,27.14,27.14,500.0,15.3402,15.3402,15.3289,15.3289,500.0
2006-08-18 13:50:00,27.16,27.17,27.16,27.17,2400.0,15.3402,15.3458,15.3402,15.3458,2400.0
2006-08-18 13:55:00,27.16,27.16,27.15,27.15,500.0,15.3402,15.3402,15.3345,15.3345,500.0
2006-08-18 14:00:00,27.15,27.15,27.13,27.13,2100.0,15.3345,15.3345,15.3232,15.3232,2100.0
2006-08-18 14:05:00,27.13,27.15,27.12,27.15,2200.0,15.3232,15.3345,15.3176,15.3345,2200.0
2006-08-18 14:10:00,27.14,27.15,27.14,27.15,900.0,15.3289,15.3345,15.3289,15.3345,900.0
2006-08-18 14:15:00,27.15,27.15,27.15,27.15,1000.0,15.3345,15.3345,15.3345,15.3345,1000.0
2006-08-18 14:20:00,27.15,27.17,27.15,27.17,2700.0,15.3345,15.3458,15.3345,15.3458,2700.0
2006-08-18 14:25:00,27.15,27.18,27.15,27.18,700.0,15.3345,15.3515,15.3345,15.3515,700.0
2006-08-18 14:30:00,27.18,27.19,27.18,27.19,1100.0,15.3515,15.3571,15.3515,15.3571,1100.0
2006-08-18 14:35:00,27.18,27.19,27.18,27.19,1300.0,15.3515,15.3571,15.3515,15.3571,1300.0
2006-08-18 14:40:00,27.17,27.2,27.17,27.18,1800.0,15.3458,15.3628,15.3458,15.3515,1800.0
2006-08-18 14:45:00,27.19,27.19,27.18,27.19,2500.0,15.3571,15.3571,15.3515,15.3571,2500.0
2006-08-18 14:50:00,27.19,27.19,27.17,27.17,3300.0,15.3571,15.3571,15.3458,15.3458,3300.0
2006-08-18 14:55:00,27.17,27.17,27.13,27.15,6200.0,15.3458,15.3458,15.3232,15.3345,6200.0
2006-08-18 15:00:00,27.13,27.17,27.13,27.13,3700.0,15.3232,15.3458,15.3232,15.3232,3700.0
2006-08-18 15:05:00,27.11,27.11,27.1,27.11,1100.0,15.312,15.312,15.3063,15.312,1100.0
2006-08-18 15:10:00,27.11,27.15,27.11,27.14,5400.0,15.312,15.3345,15.312,15.3289,5400.0
2006-08-18 15:15:00,27.14,27.15,27.12,27.14,5200.0,15.3289,15.3345,15.3176,15.3289,5200.0
2006-08-18 15:20:00,27.13,27.13,27.13,27.13,400.0,15.3232,15.3232,15.3232,15.3232,400.0
2006-08-18 15:25:00,27.14,27.14,27.13,27.14,900.0,15.3289,15.3289,15.3232,15.3289,900.0
2006-08-18 15:30:00,27.14,27.14,27.13,27.14,2000.0,15.3289,15.3289,15.3232,15.3289,2000.0
2006-08-18 15:35:00,27.14,27.15,27.12,27.15,3200.0,15.3289,15.3345,15.3176,15.3345,3200.0
2006-08-18 15:40:00,27.15,27.15,27.14,27.14,2100.0,15.3345,15.3345,15.3289,15.3289,2100.0
2006-08-18 15:45:00,27.15,27.15,27.13,27.14,2600.0,15.3345,15.3345,15.3232,15.3289,2600.0
2006-08-18 15:50:00,27.14,27.14,27.12,27.13,3500.0,15.3289,15.3289,15.3176,15.3232,3500.0
2006-08-18 15:55:00,27.13,27.13,27.11,27.13,5100.0,15.3232,15.3232,15.312,15.3232,5100.0
2006-08-21 09:30:00,27.02,27.07,26.93,27.07,5200.0,15.2611,15.2894,15.2103,15.2894,5200.0
2006-08-21 09:35:00,27.07,27.08,27.02,27.05,2900.0,15.2894,15.295,15.2611,15.2781,2900.0
2006-08-21 09:40:00,27.04,27.09,27.04,27.09,1300.0,15.2724,15.3007,15.2724,15.3007,1300.0
2006-08-21 09:45:00,27.04,27.06,27.04,27.06,400.0,15.2724,15.2837,15.2724,15.2837,400.0
2006-08-21 09:50:00,27.05,27.1,27.05,27.06,1400.0,15.2781,15.3063,15.2781,15.2837,1400.0
2006-08-21 09:55:00,27.06,27.08,27.01,27.01,1600.0,15.2837,15.295,15.2555,15.2555,1600.0
2006-08-21 10:00:00,27.01,27.05,26.99,27.03,2700.0,15.2555,15.2781,15.2442,15.2668,2700.0
2006-08-21 10:05:00,27.03,27.06,27.03,27.06,1800.0,15.2668,15.2837,15.2668,15.2837,1800.0
2006-08-21 10:10:00,27.05,27.06,27.03,27.05,2500.0,15.2781,15.2837,15.2668,15.2781,2500.0
2006-08-21 10:15:00,27.04,27.05,27.03,27.04,2100.0,15.2724,15.2781,15.2668,15.2724,2100.0
2006-08-21 10:20:00,27.04,27.07,27.01,27.02,5200.0,15.2724,15.2894,15.2555,15.2611,5200.0
2006-08-21 10:25:00,27.01,27.01,26.98,26.98,4000.0,15.2555,15.2555,15.2385,15.2385,4000.0
2006-08-21 10:30:00,26.98,27.02,26.98,27.02,900.0,15.2385,15.2611,15.2385,15.2611,900.0
2006-08-21 10:35:00,27.02,27.02,26.99,27.0,900.0,15.2611,15.2611,15.2442,15.2498,900.0
2006-08-21 10:40:00,27.01,27.03,27.0,27.02,5600.0,15.2555,15.2668,15.2498,15.2611,5600.0
2006-08-21 10:45:00,27.02,27.02,27.0,27.0,600.0,15.2611,15.2611,15.2498,15.2498,600.0
2006-08-21 10:50:00,27.0,27.01,26.98,27.0,2500.0,15.2498,15.2555,15.2385,15.2498,2500.0
2006-08-21 10:55:00,27.0,27.03,26.98,27.02,7700.0,15.2498,15.2668,15.2385,15.2611,7700.0
2006-08-21 11:00:00,27.02,27.02,26.98,27.0,8200.0,15.2611,15.2611,15.2385,15.2498,8200.0
2006-08-21 11:05:00,26.99,26.99,26.96,26.97,2300.0,15.2442,15.2442,15.2272,15.2329,2300.0
2006-08-21 11:10:00,26.96,26.97,26.95,26.95,1800.0,15.2272,15.2329,15.2216,15.2216,1800.0
2006-08-21 11:15:00,26.97,26.98,26.95,26.98,1200.0,15.2329,15.2385,15.2216,15.2385,1200.0
2006-08-21 11:20:00,26.98,27.0,26.97,27.0,1300.0,15.2385,15.2498,15.2329,15.2498,1300.0
2006-08-21 11:25:00,27.0,27.0,27.0,27.0,500.0,15.2498,15.2498,15.2498,15.2498,500.0
2006-08-21 11:30:00,27.0,27.0,26.99,26.99,900.0,15.2498,15.2498,15.2442,15.2442,900.0
2006-08-21 11:35:00,26.98,26.99,26.94,26.96,3600.0,15.2385,15.2442,15.2159,15.2272,3600.0
2006-08-21 11:40:00,26.96,26.96,26.93,26.93,1200.0,15.2272,15.2272,15.2103,15.2103,1200.0
2006-08-21 11:45:00,26.93,26.93,26.9,26.9,2700.0,15.2103,15.2103,15.1933,15.1933,2700.0
2006-08-21 11:50:00,26.91,26.94,26.9,26.94,2500.0,15.199,15.2159,15.1933,15.2159,2500.0
2006-08-21 11:55:00,26.91,26.92,26.88,26.91,1700.0,15.199,15.2046,15.182,15.199,1700.0
2006-08-21 12:00:00,26.89,26.91,26.89,26.91,1100.0,15.1877,15.199,15.1877,15.199,1100.0
2006-08-21 12:05:00,26.9,26.92,26.89,26.92,1100.0,15.1933,15.2046,15.1877,15.2046,1100.0
2006-08-21 12:10:00,26.92,26.92,26.92,26.92,100.0,15.2046,15.2046,15.2046,15.2046,100.0
2006-08-21 12:15:00,26.95,26.95,26.9,26.9,1000.0,15.2216,15.2216,15.1933,15.1933,1000.0
2006-08-21 12:20:00,26.91,26.91,26.91,26.91,100.0,15.199,15.199,15.199,15.199,100.0
2006-08-21 12:25:00,26.93,26.94,26.92,26.94,2500.0,15.2103,15.2159,15.2046,15.2159,2500.0
2006-08-21 12:30:00,26.94,26.96,26.92,26.93,1300.0,15.2159,15.2272,15.2046,15.2103,1300.0
2006-08-21 12:35:00,26.94,26.94,26.94,26.94,200.0,15.2159,15.2159,15.2159,15.2159,200.0
2006-08-21 12:40:00,26.94,26.96,26.94,26.95,1400.0,15.2159,15.2272,15.2159,15.2216,1400.0
2006-08-21 12:45:00,26.95,26.96,26.95,26.96,300.0,15.2216,15.2272,15.2216,15.2272,300.0
2006-08-21 12:50:00,26.98,27.0,26.98,26.99,1200.0,15.2385,15.2498,15.2385,15.2442,1200.0
2006-08-21 12:55:00,26.99,26.99,26.98,26.98,400.0,15.2442,15.2442,15.2385,15.2385,400.0
2006-08-21 13:00:00,26.98,26.98,26.96,26.98,300.0,15.2385,15.2385,15.2272,15.2385,300.0
2006-08-21 13:05:00,26.98,27.01,26.98,27.01,1300.0,15.2385,15.2555,15.2385,15.2555,1300.0
2006-08-21 13:10:00,26.98,26.98,26.98,26.98,300.0,15.2385,15.2385,15.2385,15.2385,300.0
2006-08-21 13:15:00,26.98,26.98,26.95,26.95,2600.0,15.2385,15.2385,15.2216,15.2216,2600.0
2006-08-21 13:20:00,26.95,26.95,26.93,26.95,1900.0,15.2216,15.2216,15.2103,15.2216,1900.0
2006-08-21 13:25:00,26.94,26.94,26.94,26.94,200.0,15.2159,15.2159,15.2159,15.2159,200.0
2006-08-21 13:30:00,26.92,26.93,26.92,26.93,500.0,15.2046,15.2103,15.2046,15.2103,500.0
2006-08-21 13:35:00,26.93,26.94,26.91,26.91,1600.0,15.2103,15.2159,15.199,15.199,1600.0
2006-08-21 13:40:00,26.91,26.93,26.9,26.93,2600.0,15.199,15.2103,15.1933,15.2103,2600.0
2006-08-21 13:45:00,26.91,26.91,26.9,26.91,2300.0,15.199,15.199,15.1933,15.199,2300.0
2006-08-21 13:50:00,26.92,26.93,26.92,26.93,900.0,15.2046,15.2103,15.2046,15.2103,900.0
2006-08-21 13:55:00,26.93,26.93,26.92,26.92,500.0,15.2103,15.2103,15.2046,15.2046,500.0
2006-08-21 14:00:00,26.92,26.94,26.92,26.92,1900.0,15.2046,15.2159,15.2046,15.2046,1900.0
2006-08-21 14:05:00,26.92,26.96,26.92,26.95,3800.0,15.2046,15.2272,15.2046,15.2216,3800.0
2006-08-21 14:10:00,26.91,26.94,26.88,26.89,3800.0,15.199,15.2159,15.182,15.1877,3800.0
2006-08-21 14:15:00,26.88,26.89,26.86,26.89,2000.0,15.182,15.1877,15.1707,15.1877,2000.0
2006-08-21 14:20:00,26.89,26.91,26.89,26.91,1100.0,15.1877,15.199,15.1877,15.199,1100.0
2006-08-21 14:25:00,26.89,26.91,26.89,26.91,900.0,15.1877,15.199,15.1877,15.199,900.0
2006-08-21 14:30:00,26.91,26.92,26.91,26.92,2000.0,15.199,15.2046,15.199,15.2046,2000.0
2006-08-21 14:35:00,26.92,26.94,26.91,26.91,3300.0,15.2046,15.2159,15.199,15.199,3300.0
2006-08-21 14:40:00,26.89,26.89,26.83,26.84,8400.0,15.1877,15.1877,15.1538,15.1595,8400.0
2006-08-21 14:45:00,26.83,26.84,26.79,26.79,7200.0,15.1538,15.1595,15.1312,15.1312,7200.0
2006-08-21 14:50:00,26.81,26.81,26.79,26.8,6000.0,15.1425,15.1425,15.1312,15.1369,6000.0
2006-08-21 14:55:00,26.81,26.83,26.79,26.8,7900.0,15.1425,15.1538,15.1312,15.1369,7900.0
2006-08-21 15:00:00,26.81,26.82,26.79,26.81,7000.0,15.1425,15.1482,15.1312,15.1425,7000.0
2006-08-21 15:05:00,26.81,26.81,26.79,26.8,2100.0,15.1425,15.1425,15.1312,15.1369,2100.0
2006-08-21 15:10:00,26.8,26.82,26.79,26.8,7500.0,15.1369,15.1482,15.1312,15.1369,7500.0
2006-08-21 15:15:00,26.8,26.82,26.79,26.79,2400.0,15.1369,15.1482,15.1312,15.1312,2400.0
2006-08-21 15:20:00,26.8,26.81,26.79,26.8,3300.0,15.1369,15.1425,15.1312,15.1369,3300.0
2006-08-21 15:25:00,26.8,26.82,26.78,26.8,6200.0,15.1369,15.1482,15.1256,15.1369,6200.0
2006-08-21 15:30:00,26.8,26.82,26.79,26.79,5400.0,15.1369,15.1482,15.1312,15.1312,5400.0
2006-08-21 15:35:00,26.8,26.85,26.79,26.85,4900.0,15.1369,15.1651,15.1312,15.1651,4900.0
2006-08-21 15:40:00,26.85,26.85,26.79,26.82,2900.0,15.1651,15.1651,15.1312,15.1482,2900.0
2006-08-21 15:45:00,26.81,26.81,26.8,26.81,1900.0,15.1425,15.1425,15.1369,15.1425,1900.0
2006-08-21 15:50:00,26.8,26.81,26.78,26.8,3300.0,15.1369,15.1425,15.1256,15.1369,3300.0
2006-08-21 15:55:00,26.8,26.82,26.76,26.76,16800.0,15.1369,15.1482,15.1143,15.1143,16800.0
2006-08-22 09:30:00,26.68,26.85,26.68,26.85,3300.0,15.0691,15.1651,15.0691,15.1651,3300.0
2006-08-22 09:35:00,26.82,26.84,26.81,26.81,81000.0,15.1482,15.1595,15.1425,15.1425,81000.0
2006-08-22 09:40:00,26.82,26.88,26.82,26.87,6200.0,15.1482,15.182,15.1482,15.1764,6200.0
2006-08-22 09:45:00,26.84,26.91,26.84,26.88,4100.0,15.1595,15.199,15.1595,15.182,4100.0
2006-08-22 09:50:00,26.89,26.91,26.88,26.88,1900.0,15.1877,15.199,15.182,15.182,1900.0
2006-08-22 09:55:00,26.89,26.94,26.88,26.94,1900.0,15.1877,15.2159,15.182,15.2159,1900.0
2006-08-22 10:00:00,26.95,26.95,26.89,26.92,7300.0,15.2216,15.2216,15.1877,15.2046,7300.0
2006-08-22 10:05:00,26.93,26.93,26.87,26.9,1700.0,15.2103,15.2103,15.1764,15.1933,1700.0
2006-08-22 10:10:00,26.87,26.98,26.87,26.97,5800.0,15.1764,15.2385,15.1764,15.2329,5800.0
2006-08-22 10:15:00,26.97,27.01,26.95,26.95,4900.0,15.2329,15.2555,15.2216,15.2216,4900.0
2006-08-22 10:20:00,27.0,27.04,26.96,27.04,9600.0,15.2498,15.2724,15.2272,15.2724,9600.0
2006-08-22 10:25:00,27.03,27.04,27.01,27.01,4800.0,15.2668,15.2724,15.2555,15.2555,4800.0
2006-08-22 10:30:00,27.01,27.01,26.96,26.98,7500.0,15.2555,15.2555,15.2272,15.2385,7500.0
2006-08-22 10:35:00,26.98,27.01,26.98,26.98,5000.0,15.2385,15.2555,15.2385,15.2385,5000.0
2006-08-22 10:40:00,26.99,27.01,26.97,26.98,4400.0,15.2442,15.2555,15.2329,15.2385,4400.0
2006-08-22 10:45:00,26.99,27.04,26.98,26.98,9500.0,15.2442,15.2724,15.2385,15.2385,9500.0
2006-08-22 10:50:00,26.98,27.03,26.97,26.99,6800.0,15.2385,15.2668,15.2329,15.2442,6800.0
2006-08-22 10:55:00,27.01,27.05,27.01,27.03,3500.0,15.2555,15.2781,15.2555,15.2668,3500.0
2006-08-22 11:00:00,27.04,27.04,26.99,27.04,5900.0,15.2724,15.2724,15.2442,15.2724,5900.0
2006-08-22 11:05:00,27.04,27.05,27.02,27.05,3000.0,15.2724,15.2781,15.2611,15.2781,3000.0
2006-08-22 11:10:00,27.05,27.05,27.02,27.04,3500.0,15.2781,15.2781,15.2611,15.2724,3500.0
2006-08-22 11:15:00,27.04,27.07,27.04,27.06,2600.0,15.2724,15.2894,15.2724,15.2837,2600.0
2006-08-22 11:20:00,27.05,27.06,27.0,27.03,6200.0,15.2781,15.2837,15.2498,15.2668,6200.0
2006-08-22 11:25:00,27.04,27.06,27.04,27.05,3600.0,15.2724,15.2837,15.2724,15.2781,3600.0
2006-08-22 11:30:00,27.07,27.07,27.0,27.05,5500.0,15.2894,15.2894,15.2498,15.2781,5500.0
2006-08-22 11:35:00,27.05,27.06,27.05,27.06,2100.0,15.2781,15.2837,15.2781,15.2837,2100.0
2006-08-22 11:40:00,27.06,27.06,27.06,27.06,2400.0,15.2837,15.2837,15.2837,15.2837,2400.0
2006-08-22 11:45:00,27.06,27.08,27.06,27.07,4400.0,15.2837,15.295,15.2837,15.2894,4400.0
2006-08-22 11:50:00,27.08,27.08,27.06,27.06,2200.0,15.295,15.295,15.2837,15.2837,2200.0
2006-08-22 11:55:00,27.06,27.06,27.05,27.06,2100.0,15.2837,15.2837,15.2781,15.2837,2100.0
2006-08-22 12:00:00,27.06,27.09,27.06,27.08,5900.0,15.2837,15.3007,15.2837,15.295,5900.0
2006-08-22 12:05:00,27.1,27.12,27.08,27.1,6300.0,15.3063,15.3176,15.295,15.3063,6300.0
2006-08-22 12:10:00,27.1,27.1,27.07,27.09,1200.0,15.3063,15.3063,15.2894,15.3007,1200.0
2006-08-22 12:15:00,27.08,27.11,27.08,27.11,900.0,15.295,15.312,15.295,15.312,900.0
2006-08-22 12:20:00,27.11,27.11,27.1,27.1,1100.0,15.312,15.312,15.3063,15.3063,1100.0
2006-08-22 12:25:00,27.09,27.09,27.07,27.07,1300.0,15.3007,15.3007,15.2894,15.2894,1300.0
2006-08-22 12:30:00,27.06,27.07,27.06,27.06,1500.0,15.2837,15.2894,15.2837,15.2837,1500.0
2006-08-22 12:35:00,27.07,27.08,27.07,27.07,1600.0,15.2894,15.295,15.2894,15.2894,1600.0
2006-08-22 12:40:00,27.06,27.06,27.03,27.03,3100.0,15.2837,15.2837,15.2668,15.2668,3100.0
2006-08-22 12:45:00,27.03,27.03,27.0,27.0,2100.0,15.2668,15.2668,15.2498,15.2498,2100.0
2006-08-22 12:50:00,27.0,27.0,27.0,27.0,400.0,15.2498,15.2498,15.2498,15.2498,400.0
2006-08-22 12:55:00,27.0,27.0,26.99,26.99,300.0,15.2498,15.2498,15.2442,15.2442,300.0
2006-08-22 13:00:00,26.99,26.99,26.96,26.97,3700.0,15.2442,15.2442,15.2272,15.2329,3700.0
2006-08-22 13:05:00,26.95,26.95,26.89,26.9,5400.0,15.2216,15.2216,15.1877,15.1933,5400.0
2006-08-22 13:10:00,26.9,26.91,26.9,26.91,800.0,15.1933,15.199,15.1933,15.199,800.0
2006-08-22 13:15:00,26.91,26.91,26.9,26.9,800.0,15.199,15.199,15.1933,15.1933,800.0
2006-08-22 13:20:00,26.9,26.9,26.84,26.85,3400.0,15.1933,15.1933,15.1595,15.1651,3400.0
2006-08-22 13:25:00,26.87,26.9,26.87,26.9,1800.0,15.1764,15.1933,15.1764,15.1933,1800.0
2006-08-22 13:30:00,26.9,26.91,26.88,26.9,3400.0,15.1933,15.199,15.182,15.1933,3400.0
2006-08-22 13:35:00,26.91,26.91,26.89,26.9,2200.0,15.199,15.199,15.1877,15.1933,2200.0
2006-08-22 13:40:00,26.89,26.9,26.85,26.89,3700.0,15.1877,15.1933,15.1651,15.1877,3700.0
2006-08-22 13:45:00,26.89,26.89,26.86,26.89,1900.0,15.1877,15.1877,15.1707,15.1877,1900.0
2006-08-22 13:50:00,26.89,26.89,26.88,26.88,800.0,15.1877,15.1877,15.182,15.182,800.0
2006-08-22 13:55:00,26.89,26.95,26.89,26.92,2500.0,15.1877,15.2216,15.1877,15.2046,2500.0
2006-08-22 14:00:00,26.92,26.92,26.92,26.92,400.0,15.2046,15.2046,15.2046,15.2046,400.0
2006-08-22 14:05:00,26.92,26.95,26.92,26.93,2300.0,15.2046,15.2216,15.2046,15.2103,2300.0
2006-08-22 14:10:00,26.92,26.92,26.88,26.88,600.0,15.2046,15.2046,15.182,15.182,600.0
2006-08-22 14:15:00,26.88,26.91,26.88,26.91,1900.0,15.182,15.199,15.182,15.199,1900.0
2006-08-22 14:20:00,26.9,26.92,26.89,26.92,1100.0,15.1933,15.2046,15.1877,15.2046,1100.0
2006-08-22 14:25:00,26.9,26.9,26.9,26.9,900.0,15.1933,15.1933,15.1933,15.1933,900.0
2006-08-22 14:30:00,26.89,26.92,26.89,26.92,2600.0,15.1877,15.2046,15.1877,15.2046,2600.0
2006-08-22 14:35:00,26.92,26.92,26.9,26.92,3300.0,15.2046,15.2046,15.1933,15.2046,3300.0
2006-08-22 14:40:00,26.92,26.94,26.9,26.9,2700.0,15.2046,15.2159,15.1933,15.1933,2700.0
2006-08-22 14:45:00,26.91,26.92,26.9,26.9,1700.0,15.199,15.2046,15.1933,15.1933,1700.0
2006-08-22 14:50:00,26.89,26.9,26.89,26.89,3800.0,15.1877,15.1933,15.1877,15.1877,3800.0
2006-08-22 14:55:00,26.89,26.93,26.89,26.93,1800.0,15.1877,15.2103,15.1877,15.2103,1800.0
2006-08-22 15:00:00,26.93,26.94,26.93,26.93,2400.0,15.2103,15.2159,15.2103,15.2103,2400.0
2006-08-22 15:05:00,26.93,26.96,26.93,26.93,5400.0,15.2103,15.2272,15.2103,15.2103,5400.0
2006-08-22 15:10:00,26.93,26.94,26.93,26.93,2100.0,15.2103,15.2159,15.2103,15.2103,2100.0
2006-08-22 15:15:00,26.93,26.94,26.91,26.92,1800.0,15.2103,15.2159,15.199,15.2046,1800.0
2006-08-22 15:20:00,26.91,26.92,26.9,26.9,6500.0,15.199,15.2046,15.1933,15.1933,6500.0
2006-08-22 15:25:00,26.91,26.92,26.9,26.91,6100.0,15.199,15.2046,15.1933,15.199,6100.0
2006-08-22 15:30:00,26.9,26.91,26.9,26.9,1100.0,15.1933,15.199,15.1933,15.1933,1100.0
2006-08-22 15:35:00,26.9,26.91,26.9,26.9,3000.0,15.1933,15.199,15.1933,15.1933,3000.0
2006-08-22 15:40:00,26.9,26.93,26.9,26.91,3200.0,15.1933,15.2103,15.1933,15.199,3200.0
2006-08-22 15:45:00,26.92,26.92,26.91,26.91,6400.0,15.2046,15.2046,15.199,15.199,6400.0
2006-08-22 15:50:00,26.92,26.94,26.91,26.94,5700.0,15.2046,15.2159,15.199,15.2159,5700.0
2006-08-22 15:55:00,26.94,26.94,26.91,26.91,3900.0,15.2159,15.2159,15.199,15.199,3900.0
2006-08-23 09:30:00,26.92,27.0,26.88,26.89,4700.0,15.2046,15.2498,15.182,15.1877,4700.0
2006-08-23 09:35:00,26.98,27.05,26.98,27.01,1200.0,15.2385,15.2781,15.2385,15.2555,1200.0
2006-08-23 09:40:00,27.05,27.05,27.04,27.04,500.0,15.2781,15.2781,15.2724,15.2724,500.0
2006-08-23 09:45:00,27.04,27.05,26.99,26.99,1900.0,15.2724,15.2781,15.2442,15.2442,1900.0
2006-08-23 09:50:00,27.01,27.02,27.0,27.0,1200.0,15.2555,15.2611,15.2498,15.2498,1200.0
2006-08-23 09:55:00,26.94,26.95,26.87,26.89,2600.0,15.2159,15.2216,15.1764,15.1877,2600.0
2006-08-23 10:00:00,26.85,26.89,26.84,26.84,5900.0,15.1651,15.1877,15.1595,15.1595,5900.0
2006-08-23 10:05:00,26.82,26.87,26.82,26.84,3900.0,15.1482,15.1764,15.1482,15.1595,3900.0
2006-08-23 10:10:00,26.86,26.88,26.85,26.87,7800.0,15.1707,15.182,15.1651,15.1764,7800.0
2006-08-23 10:15:00,26.86,26.86,26.79,26.83,3700.0,15.1707,15.1707,15.1312,15.1538,3700.0
2006-08-23 10:20:00,26.85,26.85,26.82,26.83,1300.0,15.1651,15.1651,15.1482,15.1538,1300.0
2006-08-23 10:25:00,26.83,26.86,26.79,26.82,1400.0,15.1538,15.1707,15.1312,15.1482,1400.0
2006-08-23 10:30:00,26.82,26.86,26.82,26.86,2700.0,15.1482,15.1707,15.1482,15.1707,2700.0
2006-08-23 10:35:00,26.84,26.84,26.83,26.84,700.0,15.1595,15.1595,15.1538,15.1595,700.0
2006-08-23 10:40:00,26.84,26.86,26.82,26.83,4000.0,15.1595,15.1707,15.1482,15.1538,4000.0
2006-08-23 10:45:00,26.83,26.85,26.82,26.82,2000.0,15.1538,15.1651,15.1482,15.1482,2000.0
2006-08-23 10:50:00,26.84,26.84,26.82,26.83,400.0,15.1595,15.1595,15.1482,15.1538,400.0
2006-08-23 10:55:00,26.83,26.85,26.81,26.82,2900.0,15.1538,15.1651,15.1425,15.1482,2900.0
2006-08-23 11:00:00,26.81,26.85,26.81,26.83,1500.0,15.1425,15.1651,15.1425,15.1538,1500.0
2006-08-23 11:05:00,26.82,26.83,26.77,26.78,1300.0,15.1482,15.1538,15.1199,15.1256,1300.0
2006-08-23 11:10:00,26.78,26.78,26.73,26.78,6000.0,15.1256,15.1256,15.0973,15.1256,6000.0
2006-08-23 11:15:00,26.78,26.78,26.77,26.77,800.0,15.1256,15.1256,15.1199,15.1199,800.0
2006-08-23 11:20:00,26.8,26.8,26.78,26.78,1400.0,15.1369,15.1369,15.1256,15.1256,1400.0
2006-08-23 11:25:00,26.78,26.8,26.78,26.8,1200.0,15.1256,15.1369,15.1256,15.1369,1200.0
2006-08-23 11:30:00,26.81,26.81,26.8,26.8,900.0,15.1425,15.1425,15.1369,15.1369,900.0
2006-08-23 11:35:00,26.79,26.8,26.78,26.78,2000.0,15.1312,15.1369,15.1256,15.1256,2000.0
2006-08-23 11:40:00,26.78,26.8,26.78,26.8,1800.0,15.1256,15.1369,15.1256,15.1369,1800.0
2006-08-23 11:45:00,26.8,26.8,26.78,26.78,900.0,15.1369,15.1369,15.1256,15.1256,900.0
2006-08-23 11:50:00,26.79,26.8,26.79,26.8,900.0,15.1312,15.1369,15.1312,15.1369,900.0
2006-08-23 11:55:00,26.81,26.82,26.81,26.82,600.0,15.1425,15.1482,15.1425,15.1482,600.0
2006-08-23 12:00:00,26.81,26.82,26.81,26.82,700.0,15.1425,15.1482,15.1425,15.1482,700.0
2006-08-23 12:05:00,26.82,26.85,26.81,26.85,7200.0,15.1482,15.1651,15.1425,15.1651,7200.0
2006-08-23 12:10:00,26.85,26.85,26.83,26.84,900.0,15.1651,15.1651,15.1538,15.1595,900.0
2006-08-23 12:15:00,26.84,26.86,26.83,26.83,3100.0,15.1595,15.1707,15.1538,15.1538,3100.0
2006-08-23 12:20:00,26.84,26.84,26.82,26.82,1200.0,15.1595,15.1595,15.1482,15.1482,1200.0
2006-08-23 12:25:00,26.83,26.84,26.83,26.84,700.0,15.1538,15.1595,15.1538,15.1595,700.0
2006-08-23 12:30:00,26.84,26.86,26.84,26.84,1200.0,15.1595,15.1707,15.1595,15.1595,1200.0
2006-08-23 12:35:00,26.84,26.85,26.83,26.85,2800.0,15.1595,15.1651,15.1538,15.1651,2800.0
2006-08-23 12:40:00,26.85,26.85,26.84,26.85,600.0,15.1651,15.1651,15.1595,15.1651,600.0
2006-08-23 12:45:00,26.85,26.85,26.84,26.85,1500.0,15.1651,15.1651,15.1595,15.1651,1500.0
2006-08-23 12:50:00,26.85,26.88,26.85,26.87,2000.0,15.1651,15.182,15.1651,15.1764,2000.0
2006-08-23 12:55:00,26.87,26.88,26.86,26.87,5400.0,15.1764,15.182,15.1707,15.1764,5400.0
2006-08-23 13:00:00,26.86,26.87,26.86,26.86,2500.0,15.1707,15.1764,15.1707,15.1707,2500.0
2006-08-23 13:05:00,26.85,26.85,26.84,26.85,800.0,15.1651,15.1651,15.1595,15.1651,800.0
2006-08-23 13:10:00,26.85,26.85,26.85,26.85,400.0,15.1651,15.1651,15.1651,15.1651,400.0
2006-08-23 13:15:00,26.85,26.85,26.84,26.84,1200.0,15.1651,15.1651,15.1595,15.1595,1200.0
2006-08-23 13:20:00,26.84,26.85,26.83,26.84,1200.0,15.1595,15.1651,15.1538,15.1595,1200.0
2006-08-23 13:25:00,26.84,26.84,26.82,26.83,1300.0,15.1595,15.1595,15.1482,15.1538,1300.0
2006-08-23 13:30:00,26.83,26.83,26.78,26.78,4400.0,15.1538,15.1538,15.1256,15.1256,4400.0
2006-08-23 13:35:00,26.77,26.79,26.76,26.78,2100.0,15.1199,15.1312,15.1143,15.1256,2100.0
2006-08-23 13:40:00,26.77,26.77,26.73,26.73,4500.0,15.1199,15.1199,15.0973,15.0973,4500.0
2006-08-23 13:45:00,26.7,26.73,26.69,26.69,3600.0,15.0804,15.0973,15.0747,15.0747,3600.0
2006-08-23 13:50:00,26.7,26.72,26.7,26.72,1500.0,15.0804,15.0917,15.0804,15.0917,1500.0
2006-08-23 13:55:00,26.72,26.73,26.72,26.73,2000.0,15.0917,15.0973,15.0917,15.0973,2000.0
2006-08-23 14:00:00,26.72,26.74,26.72,26.74,2000.0,15.0917,15.103,15.0917,15.103,2000.0
2006-08-23 14:05:00,26.74,26.74,26.73,26.74,1000.0,15.103,15.103,15.0973,15.103,1000.0
2006-08-23 14:10:00,26.74,26.77,26.74,26.77,3400.0,15.103,15.1199,15.103,15.1199,3400.0
2006-08-23 14:15:00,26.76,26.76,26.75,26.75,3300.0,15.1143,15.1143,15.1086,15.1086,3300.0
2006-08-23 14:20:00,26.76,26.76,26.75,26.75,1600.0,15.1143,15.1143,15.1086,15.1086,1600.0
2006-08-23 14:25:00,26.74,26.74,26.72,26.73,900.0,15.103,15.103,15.0917,15.0973,900.0
2006-08-23 14:30:00,26.74,26.74,26.74,26.74,600.0,15.103,15.103,15.103,15.103,600.0
2006-08-23 14:35:00,26.74,26.74,26.73,26.74,700.0,15.103,15.103,15.0973,15.103,700.0
2006-08-23 14:40:00,26.73,26.74,26.67,26.67,4100.0,15.0973,15.103,15.0634,15.0634,4100.0
2006-08-23 14:45:00,26.69,26.7,26.69,26.7,1800.0,15.0747,15.0804,15.0747,15.0804,1800.0
2006-08-23 14:50:00,26.7,26.71,26.69,26.71,1400.0,15.0804,15.086,15.0747,15.086,1400.0
2006-08-23 14:55:00,26.69,26.7,26.68,26.68,900.0,15.0747,15.0804,15.0691,15.0691,900.0
2006-08-23 15:00:00,26.7,26.72,26.69,26.69,3900.0,15.0804,15.0917,15.0747,15.0747,3900.0
2006-08-23 15:05:00,26.7,26.7,26.69,26.69,1100.0,15.0804,15.0804,15.0747,15.0747,1100.0
2006-08-23 15:10:00,26.69,26.69,26.64,26.65,7700.0,15.0747,15.0747,15.0465,15.0521,7700.0
2006-08-23 15:15:00,26.64,26.72,26.63,26.72,3900.0,15.0465,15.0917,15.0408,15.0917,3900.0
2006-08-23 15:20:00,26.71,26.72,26.69,26.72,5200.0,15.086,15.0917,15.0747,15.0917,5200.0
2006-08-23 15:25:00,26.7,26.72,26.67,26.67,8300.0,15.0804,15.0917,15.0634,15.0634,8300.0
2006-08-23 15:30:00,26.67,26.73,26.67,26.73,4800.0,15.0634,15.0973,15.0634,15.0973,4800.0
2006-08-23 15:35:00,26.73,26.75,26.71,26.75,2300.0,15.0973,15.1086,15.086,15.1086,2300.0
2006-08-23 15:40:00,26.73,26.74,26.7,26.74,4900.0,15.0973,15.103,15.0804,15.103,4900.0
2006-08-23 15:45:00,26.74,26.78,26.74,26.78,13100.0,15.103,15.1256,15.103,15.1256,13100.0
2006-08-23 15:50:00,26.76,26.77,26.73,26.76,2400.0,15.1143,15.1199,15.0973,15.1143,2400.0
2006-08-23 15:55:00,26.76,26.76,26.73,26.74,3000.0,15.1143,15.1143,15.0973,15.103,3000.0
2006-08-24 09:30:00,26.85,26.94,26.85,26.91,5900.0,15.1651,15.2159,15.1651,15.199,5900.0
2006-08-24 09:35:00,26.9,26.96,26.89,26.96,7200.0,15.1933,15.2272,15.1877,15.2272,7200.0
2006-08-24 09:40:00,26.96,27.0,26.96,27.0,4800.0,15.2272,15.2498,15.2272,15.2498,4800.0
2006-08-24 09:45:00,27.0,27.01,26.99,27.0,1200.0,15.2498,15.2555,15.2442,15.2498,1200.0
2006-08-24 09:50:00,26.99,27.01,26.99,27.01,1500.0,15.2442,15.2555,15.2442,15.2555,1500.0
2006-08-24 09:55:00,27.0,27.01,27.0,27.01,900.0,15.2498,15.2555,15.2498,15.2555,900.0
2006-08-24 10:00:00,26.99,26.99,26.94,26.96,1300.0,15.2442,15.2442,15.2159,15.2272,1300.0
2006-08-24 10:05:00,26.96,26.98,26.93,26.94,3800.0,15.2272,15.2385,15.2103,15.2159,3800.0
2006-08-24 10:10:00,26.92,26.92,26.91,26.91,3400.0,15.2046,15.2046,15.199,15.199,3400.0
2006-08-24 10:15:00,26.91,26.92,26.9,26.91,2400.0,15.199,15.2046,15.1933,15.199,2400.0
2006-08-24 10:20:00,26.9,26.9,26.88,26.9,2300.0,15.1933,15.1933,15.182,15.1933,2300.0
2006-08-24 10:25:00,26.87,26.89,26.87,26.87,1900.0,15.1764,15.1877,15.1764,15.1764,1900.0
2006-08-24 10:30:00,26.9,26.9,26.87,26.88,1300.0,15.1933,15.1933,15.1764,15.182,1300.0
2006-08-24 10:35:00,26.85,26.85,26.8,26.81,3900.0,15.1651,15.1651,15.1369,15.1425,3900.0
2006-08-24 10:40:00,26.79,26.81,26.78,26.79,5600.0,15.1312,15.1425,15.1256,15.1312,5600.0
2006-08-24 10:45:00,26.8,26.83,26.8,26.8,1900.0,15.1369,15.1538,15.1369,15.1369,1900.0
2006-08-24 10:50:00,26.81,26.81,26.8,26.81,1900.0,15.1425,15.1425,15.1369,15.1425,1900.0
2006-08-24 10:55:00,26.81,26.84,26.81,26.81,2600.0,15.1425,15.1595,15.1425,15.1425,2600.0
2006-08-24 11:00:00,26.82,26.85,26.82,26.84,2500.0,15.1482,15.1651,15.1482,15.1595,2500.0
2006-08-24 11:05:00,26.86,26.88,26.8,26.84,14000.0,15.1707,15.182,15.1369,15.1595,14000.0
2006-08-24 11:10:00,26.84,26.84,26.78,26.78,6300.0,15.1595,15.1595,15.1256,15.1256,6300.0
2006-08-24 11:15:00,26.78,26.79,26.73,26.73,2500.0,15.1256,15.1312,15.0973,15.0973,2500.0
2006-08-24 11:20:00,26.78,26.78,26.74,26.76,1800.0,15.1256,15.1256,15.103,15.1143,1800.0
2006-08-24 11:25:00,26.74,26.78,26.74,26.76,2400.0,15.103,15.1256,15.103,15.1143,2400.0
2006-08-24 11:30:00,26.74,26.75,26.71,26.73,4800.0,15.103,15.1086,15.086,15.0973,4800.0
2006-08-24 11:35:00,26.72,26.76,26.72,26.76,5400.0,15.0917,15.1143,15.0917,15.1143,5400.0
2006-08-24 11:40:00,26.74,26.76,26.74,26.76,2900.0,15.103,15.1143,15.103,15.1143,2900.0
2006-08-24 11:45:00,26.73,26.74,26.7,26.7,7000.0,15.0973,15.103,15.0804,15.0804,7000.0
2006-08-24 11:50:00,26.7,26.72,26.7,26.71,6900.0,15.0804,15.0917,15.0804,15.086,6900.0
2006-08-24 11:55:00,26.7,26.71,26.67,26.68,4700.0,15.0804,15.086,15.0634,15.0691,4700.0
2006-08-24 12:00:00,26.68,26.68,26.6,26.61,9700.0,15.0691,15.0691,15.0239,15.0295,9700.0
2006-08-24 12:05:00,26.6,26.61,26.59,26.59,3200.0,15.0239,15.0295,15.0183,15.0183,3200.0
2006-08-24 12:10:00,26.6,26.62,26.58,26.59,4900.0,15.0239,15.0352,15.0126,15.0183,4900.0
2006-08-24 12:15:00,26.61,26.62,26.59,26.6,3000.0,15.0295,15.0352,15.0183,15.0239,3000.0
2006-08-24 12:20:00,26.61,26.63,26.6,26.62,3700.0,15.0295,15.0408,15.0239,15.0352,3700.0
2006-08-24 12:25:00,26.62,26.64,26.62,26.64,1400.0,15.0352,15.0465,15.0352,15.0465,1400.0
2006-08-24 12:30:00,26.64,26.65,26.64,26.65,1600.0,15.0465,15.0521,15.0465,15.0521,1600.0
2006-08-24 12:35:00,26.65,26.66,26.64,26.66,2700.0,15.0521,15.0578,15.0465,15.0578,2700.0
2006-08-24 12:40:00,26.66,26.69,26.66,26.69,1800.0,15.0578,15.0747,15.0578,15.0747,1800.0
2006-08-24 12:45:00,26.69,26.69,26.68,26.68,1100.0,15.0747,15.0747,15.0691,15.0691,1100.0
2006-08-24 12:50:00,26.68,26.68,26.68,26.68,4300.0,15.0691,15.0691,15.0691,15.0691,4300.0
2006-08-24 12:55:00,26.67,26.68,26.67,26.68,1200.0,15.0634,15.0691,15.0634,15.0691,1200.0
2006-08-24 13:00:00,26.68,26.69,26.68,26.68,1800.0,15.0691,15.0747,15.0691,15.0691,1800.0
2006-08-24 13:05:00,26.67,26.68,26.67,26.68,2200.0,15.0634,15.0691,15.0634,15.0691,2200.0
2006-08-24 13:10:00,26.68,26.72,26.68,26.72,2100.0,15.0691,15.0917,15.0691,15.0917,2100.0
2006-08-24 13:15:00,26.72,26.77,26.72,26.77,2200.0,15.0917,15.1199,15.0917,15.1199,2200.0
2006-08-24 13:20:00,26.77,26.82,26.77,26.82,6700.0,15.1199,15.1482,15.1199,15.1482,6700.0
2006-08-24 13:25:00,26.8,26.81,26.8,26.81,900.0,15.1369,15.1425,15.1369,15.1425,900.0
2006-08-24 13:30:00,26.81,26.81,26.8,26.81,1000.0,15.1425,15.1425,15.1369,15.1425,1000.0
2006-08-24 13:35:00,26.8,26.8,26.8,26.8,500.0,15.1369,15.1369,15.1369,15.1369,500.0
2006-08-24 13:40:00,26.81,26.81,26.8,26.8,500.0,15.1425,15.1425,15.1369,15.1369,500.0
2006-08-24 13:45:00,26.8,26.81,26.8,26.81,300.0,15.1369,15.1425,15.1369,15.1425,300.0
2006-08-24 13:50:00,26.81,26.82,26.81,26.82,2700.0,15.1425,15.1482,15.1425,15.1482,2700.0
2006-08-24 13:55:00,26.85,26.85,26.84,26.85,1700.0,15.1651,15.1651,15.1595,15.1651,1700.0
2006-08-24 14:00:00,26.85,26.87,26.84,26.86,1600.0,15.1651,15.1764,15.1595,15.1707,1600.0
2006-08-24 14:05:00,26.86,26.89,26.86,26.88,4500.0,15.1707,15.1877,15.1707,15.182,4500.0
2006-08-24 14:10:00,26.88,26.92,26.88,26.91,3600.0,15.182,15.2046,15.182,15.199,3600.0
2006-08-24 14:15:00,26.9,26.91,26.9,26.91,300.0,15.1933,15.199,15.1933,15.199,300.0
2006-08-24 14:20:00,26.91,26.91,26.91,26.91,200.0,15.199,15.199,15.199,15.199,200.0
2006-08-24 14:25:00,26.9,26.92,26.87,26.87,2400.0,15.1933,15.2046,15.1764,15.1764,2400.0
2006-08-24 14:30:00,26.88,26.88,26.86,26.86,1900.0,15.182,15.182,15.1707,15.1707,1900.0
2006-08-24 14:35:00,26.86,26.88,26.86,26.88,1200.0,15.1707,15.182,15.1707,15.182,1200.0
2006-08-24 14:40:00,26.89,26.89,26.85,26.86,2300.0,15.1877,15.1877,15.1651,15.1707,2300.0
2006-08-24 14:45:00,26.86,26.86,26.86,26.86,1300.0,15.1707,15.1707,15.1707,15.1707,1300.0
2006-08-24 14:50:00,26.85,26.86,26.85,26.86,1400.0,15.1651,15.1707,15.1651,15.1707,1400.0
2006-08-24 14:55:00,26.86,26.89,26.86,26.89,4000.0,15.1707,15.1877,15.1707,15.1877,4000.0
2006-08-24 15:00:00,26.88,26.89,26.88,26.88,2000.0,15.182,15.1877,15.182,15.182,2000.0
2006-08-24 15:05:00,26.87,26.88,26.87,26.88,900.0,15.1764,15.182,15.1764,15.182,900.0
2006-08-24 15:10:00,26.87,26.88,26.87,26.88,3800.0,15.1764,15.182,15.1764,15.182,3800.0
2006-08-24 15:15:00,26.88,26.88,26.82,26.82,3300.0,15.182,15.182,15.1482,15.1482,3300.0
2006-08-24 15:20:00,26.82,26.83,26.82,26.83,1700.0,15.1482,15.1538,15.1482,15.1538,1700.0
2006-08-24 15:25:00,26.83,26.83,26.82,26.83,3700.0,15.1538,15.1538,15.1482,15.1538,3700.0
2006-08-24 15:30:00,26.82,26.83,26.82,26.83,3400.0,15.1482,15.1538,15.1482,15.1538,3400.0
2006-08-24 15:35:00,26.82,26.83,26.82,26.83,4000.0,15.1482,15.1538,15.1482,15.1538,4000.0
2006-08-24 15:40:00,26.83,26.83,26.83,26.83,800.0,15.1538,15.1538,15.1538,15.1538,800.0
2006-08-24 15:45:00,26.83,26.83,26.83,26.83,1600.0,15.1538,15.1538,15.1538,15.1538,1600.0
2006-08-24 15:50:00,26.82,26.83,26.79,26.8,3700.0,15.1482,15.1538,15.1312,15.1369,3700.0
2006-08-24 15:55:00,26.79,26.8,26.77,26.79,9200.0,15.1312,15.1369,15.1199,15.1312,9200.0
2006-08-25 09:30:00,26.31,26.31,26.31,26.31,0.0,14.8601,14.8601,14.8601,14.8601,0.0
2006-08-25 09:35:00,26.57,26.63,26.57,26.63,15000.0,15.007,15.0408,15.007,15.0408,15000.0
2006-08-25 09:40:00,26.62,26.7,26.62,26.7,3400.0,15.0352,15.0804,15.0352,15.0804,3400.0
2006-08-25 09:45:00,26.7,26.82,26.7,26.82,4800.0,15.0804,15.1482,15.0804,15.1482,4800.0
2006-08-25 09:50:00,26.82,26.82,26.67,26.68,5500.0,15.1482,15.1482,15.0634,15.0691,5500.0
2006-08-25 09:55:00,26.68,26.76,26.67,26.73,3100.0,15.0691,15.1143,15.0634,15.0973,3100.0
2006-08-25 10:00:00,26.73,26.74,26.72,26.74,2400.0,15.0973,15.103,15.0917,15.103,2400.0
2006-08-25 10:05:00,26.75,26.81,26.75,26.81,3300.0,15.1086,15.1425,15.1086,15.1425,3300.0
2006-08-25 10:10:00,26.77,26.8,26.75,26.79,1900.0,15.1199,15.1369,15.1086,15.1312,1900.0
2006-08-25 10:15:00,26.79,26.81,26.78,26.78,900.0,15.1312,15.1425,15.1256,15.1256,900.0
2006-08-25 10:20:00,26.79,26.8,26.76,26.76,1600.0,15.1312,15.1369,15.1143,15.1143,1600.0
2006-08-25 10:25:00,26.76,26.76,26.73,26.74,1800.0,15.1143,15.1143,15.0973,15.103,1800.0
2006-08-25 10:30:00,26.74,26.74,26.71,26.71,1400.0,15.103,15.103,15.086,15.086,1400.0
2006-08-25 10:35:00,26.7,26.7,26.66,26.67,2500.0,15.0804,15.0804,15.0578,15.0634,2500.0
2006-08-25 10:40:00,26.67,26.67,26.67,26.67,0.0,15.0634,15.0634,15.0634,15.0634,0.0
2006-08-25 10:45:00,26.67,26.67,26.65,26.65,700.0,15.0634,15.0634,15.0521,15.0521,700.0
2006-08-25 10:50:00,26.66,26.67,26.66,26.66,1200.0,15.0578,15.0634,15.0578,15.0578,1200.0
2006-08-25 10:55:00,26.65,26.65,26.63,26.63,2800.0,15.0521,15.0521,15.0408,15.0408,2800.0
2006-08-25 11:00:00,26.62,26.62,26.59,26.6,4500.0,15.0352,15.0352,15.0183,15.0239,4500.0
2006-08-25 11:05:00,26.59,26.62,26.59,26.62,2800.0,15.0183,15.0352,15.0183,15.0352,2800.0
2006-08-25 11:10:00,26.62,26.67,26.62,26.65,3400.0,15.0352,15.0634,15.0352,15.0521,3400.0
2006-08-25 11:15:00,26.66,26.66,26.64,26.64,1500.0,15.0578,15.0578,15.0465,15.0465,1500.0
2006-08-25 11:20:00,26.64,26.65,26.64,26.64,1600.0,15.0465,15.0521,15.0465,15.0465,1600.0
2006-08-25 11:25:00,26.66,26.68,26.66,26.68,900.0,15.0578,15.0691,15.0578,15.0691,900.0
2006-08-25 11:30:00,26.67,26.67,26.59,26.6,2800.0,15.0634,15.0634,15.0183,15.0239,2800.0
2006-08-25 11:35:00,26.62,26.62,26.61,26.62,500.0,15.0352,15.0352,15.0295,15.0352,500.0
2006-08-25 11:40:00,26.6,26.63,26.6,26.63,2000.0,15.0239,15.0408,15.0239,15.0408,2000.0
2006-08-25 11:45:00,26.64,26.64,26.62,26.63,800.0,15.0465,15.0465,15.0352,15.0408,800.0
2006-08-25 11:50:00,26.64,26.64,26.62,26.63,2200.0,15.0465,15.0465,15.0352,15.0408,2200.0
2006-08-25 11:55:00,26.66,26.67,26.66,26.67,1500.0,15.0578,15.0634,15.0578,15.0634,1500.0
2006-08-25 12:00:00,26.68,26.68,26.67,26.68,400.0,15.0691,15.0691,15.0634,15.0691,400.0
2006-08-25 12:05:00,26.68,26.7,26.68,26.7,2100.0,15.0691,15.0804,15.0691,15.0804,2100.0
2006-08-25 12:10:00,26.69,26.69,26.69,26.69,200.0,15.0747,15.0747,15.0747,15.0747,200.0
2006-08-25 12:15:00,26.69,26.7,26.68,26.7,800.0,15.0747,15.0804,15.0691,15.0804,800.0
2006-08-25 12:20:00,26.7,26.7,26.7,26.7,600.0,15.0804,15.0804,15.0804,15.0804,600.0
2006-08-25 12:25:00,26.7,26.7,26.69,26.7,1400.0,15.0804,15.0804,15.0747,15.0804,1400.0
2006-08-25 12:30:00,26.7,26.71,26.7,26.71,2200.0,15.0804,15.086,15.0804,15.086,2200.0
2006-08-25 12:35:00,26.7,26.71,26.69,26.7,1800.0,15.0804,15.086,15.0747,15.0804,1800.0
2006-08-25 12:40:00,26.7,26.7,26.67,26.69,1000.0,15.0804,15.0804,15.0634,15.0747,1000.0
2006-08-25 12:45:00,26.67,26.69,26.65,26.67,5600.0,15.0634,15.0747,15.0521,15.0634,5600.0
2006-08-25 12:50:00,26.67,26.67,26.66,26.67,1100.0,15.0634,15.0634,15.0578,15.0634,1100.0
2006-08-25 12:55:00,26.67,26.67,26.66,26.67,1700.0,15.0634,15.0634,15.0578,15.0634,1700.0
2006-08-25 13:00:00,26.69,26.7,26.67,26.67,2000.0,15.0747,15.0804,15.0634,15.0634,2000.0
2006-08-25 13:05:00,26.68,26.69,26.68,26.69,1700.0,15.0691,15.0747,15.0691,15.0747,1700.0
2006-08-25 13:10:00,26.69,26.72,26.68,26.72,2700.0,15.0747,15.0917,15.0691,15.0917,2700.0
2006-08-25 13:15:00,26.72,26.72,26.71,26.72,2000.0,15.0917,15.0917,15.086,15.0917,2000.0
2006-08-25 13:20:00,26.72,26.72,26.71,26.72,1900.0,15.0917,15.0917,15.086,15.0917,1900.0
2006-08-25 13:25:00,26.71,26.72,26.71,26.71,600.0,15.086,15.0917,15.086,15.086,600.0
2006-08-25 13:30:00,26.72,26.72,26.71,26.71,900.0,15.0917,15.0917,15.086,15.086,900.0
2006-08-25 13:35:00,26.72,26.73,26.72,26.73,2000.0,15.0917,15.0973,15.0917,15.0973,2000.0
2006-08-25 13:40:00,26.71,26.72,26.71,26.71,900.0,15.086,15.0917,15.086,15.086,900.0
2006-08-25 13:45:00,26.69,26.72,26.69,26.72,3700.0,15.0747,15.0917,15.0747,15.0917,3700.0
2006-08-25 13:50:00,26.72,26.74,26.71,26.74,6300.0,15.0917,15.103,15.086,15.103,6300.0
2006-08-25 13:55:00,26.74,26.74,26.72,26.72,1000.0,15.103,15.103,15.0917,15.0917,1000.0
2006-08-25 14:00:00,26.73,26.73,26.72,26.73,700.0,15.0973,15.0973,15.0917,15.0973,700.0
2006-08-25 14:05:00,26.73,26.73,26.72,26.72,1100.0,15.0973,15.0973,15.0917,15.0917,1100.0
2006-08-25 14:10:00,26.73,26.73,26.71,26.71,1900.0,15.0973,15.0973,15.086,15.086,1900.0
2006-08-25 14:15:00,26.71,26.71,26.7,26.71,3100.0,15.086,15.086,15.0804,15.086,3100.0
2006-08-25 14:20:00,26.71,26.72,26.7,26.7,3600.0,15.086,15.0917,15.0804,15.0804,3600.0
2006-08-25 14:25:00,26.71,26.74,26.71,26.72,3100.0,15.086,15.103,15.086,15.0917,3100.0
2006-08-25 14:30:00,26.74,26.75,26.74,26.74,2800.0,15.103,15.1086,15.103,15.103,2800.0
2006-08-25 14:35:00,26.75,26.75,26.74,26.75,1100.0,15.1086,15.1086,15.103,15.1086,1100.0
2006-08-25 14:40:00,26.75,26.75,26.74,26.75,2700.0,15.1086,15.1086,15.103,15.1086,2700.0
2006-08-25 14:45:00,26.74,26.75,26.74,26.75,700.0,15.103,15.1086,15.103,15.1086,700.0
2006-08-25 14:50:00,26.75,26.75,26.74,26.75,900.0,15.1086,15.1086,15.103,15.1086,900.0
2006-08-25 14:55:00,26.74,26.74,26.74,26.74,900.0,15.103,15.103,15.103,15.103,900.0
2006-08-25 15:00:00,26.74,26.74,26.71,26.72,3300.0,15.103,15.103,15.086,15.0917,3300.0
2006-08-25 15:05:00,26.71,26.71,26.7,26.7,1500.0,15.086,15.086,15.0804,15.0804,1500.0
2006-08-25 15:10:00,26.71,26.71,26.7,26.71,2400.0,15.086,15.086,15.0804,15.086,2400.0
2006-08-25 15:15:00,26.71,26.71,26.69,26.7,2100.0,15.086,15.086,15.0747,15.0804,2100.0
2006-08-25 15:20:00,26.7,26.7,26.68,26.68,2300.0,15.0804,15.0804,15.0691,15.0691,2300.0
2006-08-25 15:25:00,26.68,26.71,26.68,26.69,4000.0,15.0691,15.086,15.0691,15.0747,4000.0
2006-08-25 15:30:00,26.71,26.72,26.7,26.71,2400.0,15.086,15.0917,15.0804,15.086,2400.0
2006-08-25 15:35:00,26.72,26.72,26.71,26.72,2300.0,15.0917,15.0917,15.086,15.0917,2300.0
2006-08-25 15:40:00,26.72,26.72,26.69,26.7,3500.0,15.0917,15.0917,15.0747,15.0804,3500.0
2006-08-25 15:45:00,26.7,26.71,26.68,26.71,2800.0,15.0804,15.086,15.0691,15.086,2800.0
2006-08-25 15:50:00,26.71,26.71,26.68,26.7,3800.0,15.086,15.086,15.0691,15.0804,3800.0
2006-08-25 15:55:00,26.71,26.71,26.67,26.69,6900.0,15.086,15.086,15.0634,15.0747,6900.0
2006-08-28 09:30:00,26.55,26.7,26.55,26.68,10500.0,14.9957,15.0804,14.9957,15.0691,10500.0
2006-08-28 09:35:00,26.64,26.68,26.64,26.68,5100.0,15.0465,15.0691,15.0465,15.0691,5100.0
2006-08-28 09:40:00,26.67,26.67,26.64,26.65,1300.0,15.0634,15.0634,15.0465,15.0521,1300.0
2006-08-28 09:45:00,26.62,26.65,26.61,26.65,4200.0,15.0352,15.0521,15.0295,15.0521,4200.0
2006-08-28 09:50:00,26.65,26.69,26.65,26.67,1500.0,15.0521,15.0747,15.0521,15.0634,1500.0
2006-08-28 09:55:00,26.68,26.72,26.68,26.7,3600.0,15.0691,15.0917,15.0691,15.0804,3600.0
2006-08-28 10:00:00,26.7,26.74,26.69,26.71,3800.0,15.0804,15.103,15.0747,15.086,3800.0
2006-08-28 10:05:00,26.71,26.71,26.68,26.68,3600.0,15.086,15.086,15.0691,15.0691,3600.0
2006-08-28 10:10:00,26.69,26.75,26.68,26.73,6800.0,15.0747,15.1086,15.0691,15.0973,6800.0
2006-08-28 10:15:00,26.72,26.77,26.72,26.72,1500.0,15.0917,15.1199,15.0917,15.0917,1500.0
2006-08-28 10:20:00,26.74,26.78,26.73,26.75,3500.0,15.103,15.1256,15.0973,15.1086,3500.0
2006-08-28 10:25:00,26.76,26.8,26.76,26.8,1400.0,15.1143,15.1369,15.1143,15.1369,1400.0
2006-08-28 10:30:00,26.81,26.83,26.81,26.82,800.0,15.1425,15.1538,15.1425,15.1482,800.0
2006-08-28 10:35:00,26.83,26.86,26.83,26.84,700.0,15.1538,15.1707,15.1538,15.1595,700.0
2006-08-28 10:40:00,26.84,26.88,26.84,26.86,500.0,15.1595,15.182,15.1595,15.1707,500.0
2006-08-28 10:45:00,26.89,26.9,26.85,26.85,1700.0,15.1877,15.1933,15.1651,15.1651,1700.0
2006-08-28 10:50:00,26.86,26.88,26.85,26.88,3100.0,15.1707,15.182,15.1651,15.182,3100.0
2006-08-28 10:55:00,26.86,26.9,26.86,26.87,2700.0,15.1707,15.1933,15.1707,15.1764,2700.0
2006-08-28 11:00:00,26.9,26.9,26.89,26.89,700.0,15.1933,15.1933,15.1877,15.1877,700.0
2006-08-28 11:05:00,26.88,26.88,26.85,26.86,1900.0,15.182,15.182,15.1651,15.1707,1900.0
2006-08-28 11:10:00,26.87,26.87,26.79,26.8,4400.0,15.1764,15.1764,15.1312,15.1369,4400.0
2006-08-28 11:15:00,26.8,26.81,26.77,26.77,4300.0,15.1369,15.1425,15.1199,15.1199,4300.0
2006-08-28 11:20:00,26.76,26.76,26.72,26.72,1300.0,15.1143,15.1143,15.0917,15.0917,1300.0
2006-08-28 11:25:00,26.71,26.77,26.71,26.74,3200.0,15.086,15.1199,15.086,15.103,3200.0
2006-08-28 11:30:00,26.74,26.78,26.74,26.77,1600.0,15.103,15.1256,15.103,15.1199,1600.0
2006-08-28 11:35:00,26.77,26.77,26.77,26.77,200.0,15.1199,15.1199,15.1199,15.1199,200.0
2006-08-28 11:40:00,26.77,26.79,26.77,26.79,700.0,15.1199,15.1312,15.1199,15.1312,700.0
2006-08-28 11:45:00,26.77,26.79,26.77,26.78,1600.0,15.1199,15.1312,15.1199,15.1256,1600.0
2006-08-28 11:50:00,26.78,26.79,26.77,26.78,1200.0,15.1256,15.1312,15.1199,15.1256,1200.0
2006-08-28 11:55:00,26.8,26.84,26.8,26.84,2900.0,15.1369,15.1595,15.1369,15.1595,2900.0
2006-08-28 12:00:00,26.81,26.83,26.79,26.79,1600.0,15.1425,15.1538,15.1312,15.1312,1600.0
2006-08-28 12:05:00,26.78,26.78,26.75,26.75,1600.0,15.1256,15.1256,15.1086,15.1086,1600.0
2006-08-28 12:10:00,26.75,26.75,26.73,26.74,5800.0,15.1086,15.1086,15.0973,15.103,5800.0
2006-08-28 12:15:00,26.74,26.77,26.73,26.74,3900.0,15.103,15.1199,15.0973,15.103,3900.0
2006-08-28 12:20:00,26.76,26.8,26.76,26.8,1200.0,15.1143,15.1369,15.1143,15.1369,1200.0
2006-08-28 12:25:00,26.76,26.76,26.75,26.76,2200.0,15.1143,15.1143,15.1086,15.1143,2200.0
2006-08-28 12:30:00,26.74,26.75,26.73,26.74,1000.0,15.103,15.1086,15.0973,15.103,1000.0
2006-08-28 12:35:00,26.74,26.74,26.73,26.74,1700.0,15.103,15.103,15.0973,15.103,1700.0
2006-08-28 12:40:00,26.73,26.73,26.71,26.71,900.0,15.0973,15.0973,15.086,15.086,900.0
2006-08-28 12:45:00,26.73,26.76,26.73,26.76,2100.0,15.0973,15.1143,15.0973,15.1143,2100.0
2006-08-28 12:50:00,26.74,26.74,26.74,26.74,200.0,15.103,15.103,15.103,15.103,200.0
2006-08-28 12:55:00,26.76,26.76,26.73,26.73,900.0,15.1143,15.1143,15.0973,15.0973,900.0
2006-08-28 13:00:00,26.73,26.75,26.71,26.73,13000.0,15.0973,15.1086,15.086,15.0973,13000.0
2006-08-28 13:05:00,26.74,26.74,26.73,26.74,1500.0,15.103,15.103,15.0973,15.103,1500.0
2006-08-28 13:10:00,26.74,26.78,26.74,26.78,1300.0,15.103,15.1256,15.103,15.1256,1300.0
2006-08-28 13:15:00,26.77,26.77,26.75,26.77,1300.0,15.1199,15.1199,15.1086,15.1199,1300.0
2006-08-28 13:20:00,26.75,26.76,26.75,26.76,200.0,15.1086,15.1143,15.1086,15.1143,200.0
2006-08-28 13:25:00,26.77,26.77,26.75,26.75,600.0,15.1199,15.1199,15.1086,15.1086,600.0
2006-08-28 13:30:00,26.75,26.76,26.75,26.75,1300.0,15.1086,15.1143,15.1086,15.1086,1300.0
2006-08-28 13:35:00,26.76,26.76,26.75,26.75,700.0,15.1143,15.1143,15.1086,15.1086,700.0
2006-08-28 13:40:00,26.74,26.76,26.74,26.75,2400.0,15.103,15.1143,15.103,15.1086,2400.0
2006-08-28 13:45:00,26.76,26.78,26.74,26.78,2100.0,15.1143,15.1256,15.103,15.1256,2100.0
2006-08-28 13:50:00,26.78,26.78,26.78,26.78,300.0,15.1256,15.1256,15.1256,15.1256,300.0
2006-08-28 13:55:00,26.8,26.82,26.8,26.82,900.0,15.1369,15.1482,15.1369,15.1482,900.0
2006-08-28 14:00:00,26.82,26.88,26.82,26.87,1700.0,15.1482,15.182,15.1482,15.1764,1700.0
2006-08-28 14:05:00,26.84,26.86,26.83,26.83,2600.0,15.1595,15.1707,15.1538,15.1538,2600.0
2006-08-28 14:10:00,26.84,26.84,26.84,26.84,100.0,15.1595,15.1595,15.1595,15.1595,100.0
2006-08-28 14:15:00,26.84,26.85,26.83,26.83,1800.0,15.1595,15.1651,15.1538,15.1538,1800.0
2006-08-28 14:20:00,26.82,26.83,26.8,26.82,1400.0,15.1482,15.1538,15.1369,15.1482,1400.0
2006-08-28 14:25:00,26.81,26.84,26.81,26.83,600.0,15.1425,15.1595,15.1425,15.1538,600.0
2006-08-28 14:30:00,26.81,26.82,26.78,26.78,2200.0,15.1425,15.1482,15.1256,15.1256,2200.0
2006-08-28 14:35:00,26.78,26.82,26.78,26.82,1700.0,15.1256,15.1482,15.1256,15.1482,1700.0
2006-08-28 14:40:00,26.82,26.83,26.81,26.83,4000.0,15.1482,15.1538,15.1425,15.1538,4000.0
2006-08-28 14:45:00,26.83,26.85,26.82,26.82,2800.0,15.1538,15.1651,15.1482,15.1482,2800.0
2006-08-28 14:50:00,26.82,26.84,26.82,26.83,1300.0,15.1482,15.1595,15.1482,15.1538,1300.0
2006-08-28 14:55:00,26.82,26.87,26.82,26.87,1700.0,15.1482,15.1764,15.1482,15.1764,1700.0
2006-08-28 15:00:00,26.86,26.86,26.75,26.76,12600.0,15.1707,15.1707,15.1086,15.1143,12600.0
2006-08-28 15:05:00,26.76,26.78,26.75,26.78,2800.0,15.1143,15.1256,15.1086,15.1256,2800.0
2006-08-28 15:10:00,26.79,26.81,26.79,26.8,2100.0,15.1312,15.1425,15.1312,15.1369,2100.0
2006-08-28 15:15:00,26.79,26.82,26.77,26.82,3600.0,15.1312,15.1482,15.1199,15.1482,3600.0
2006-08-28 15:20:00,26.82,26.82,26.8,26.82,2300.0,15.1482,15.1482,15.1369,15.1482,2300.0
2006-08-28 15:25:00,26.83,26.86,26.8,26.83,6600.0,15.1538,15.1707,15.1369,15.1538,6600.0
2006-08-28 15:30:00,26.82,26.82,26.8,26.81,3400.0,15.1482,15.1482,15.1369,15.1425,3400.0
2006-08-28 15:35:00,26.81,26.81,26.75,26.76,6800.0,15.1425,15.1425,15.1086,15.1143,6800.0
2006-08-28 15:40:00,26.77,26.79,26.76,26.79,3000.0,15.1199,15.1312,15.1143,15.1312,3000.0
2006-08-28 15:45:00,26.8,26.83,26.77,26.77,11000.0,15.1369,15.1538,15.1199,15.1199,11000.0
2006-08-28 15:50:00,26.78,26.78,26.75,26.77,30800.0,15.1256,15.1256,15.1086,15.1199,30800.0
2006-08-28 15:55:00,26.76,26.78,26.67,26.71,70200.0,15.1143,15.1256,15.0634,15.086,70200.0
2006-08-29 09:30:00,26.83,26.89,26.75,26.78,14100.0,15.1538,15.1877,15.1086,15.1256,14100.0
2006-08-29 09:35:00,26.8,26.84,26.8,26.84,500.0,15.1369,15.1595,15.1369,15.1595,500.0
2006-08-29 09:40:00,26.8,26.8,26.75,26.8,8200.0,15.1369,15.1369,15.1086,15.1369,8200.0
2006-08-29 09:45:00,26.79,26.79,26.75,26.75,5900.0,15.1312,15.1312,15.1086,15.1086,5900.0
2006-08-29 09:50:00,26.76,26.79,26.75,26.79,2600.0,15.1143,15.1312,15.1086,15.1312,2600.0
2006-08-29 09:55:00,26.79,26.83,26.79,26.82,1200.0,15.1312,15.1538,15.1312,15.1482,1200.0
2006-08-29 10:00:00,26.81,26.81,26.8,26.81,2800.0,15.1425,15.1425,15.1369,15.1425,2800.0
2006-08-29 10:05:00,26.81,26.81,26.75,26.76,3900.0,15.1425,15.1425,15.1086,15.1143,3900.0
2006-08-29 10:10:00,26.76,26.77,26.75,26.76,3800.0,15.1143,15.1199,15.1086,15.1143,3800.0
2006-08-29 10:15:00,26.75,26.76,26.74,26.76,5200.0,15.1086,15.1143,15.103,15.1143,5200.0
2006-08-29 10:20:00,26.77,26.78,26.75,26.78,4300.0,15.1199,15.1256,15.1086,15.1256,4300.0
2006-08-29 10:25:00,26.76,26.77,26.75,26.76,4900.0,15.1143,15.1199,15.1086,15.1143,4900.0
2006-08-29 10:30:00,26.76,26.77,26.75,26.76,2400.0,15.1143,15.1199,15.1086,15.1143,2400.0
2006-08-29 10:35:00,26.76,26.77,26.75,26.76,2100.0,15.1143,15.1199,15.1086,15.1143,2100.0
2006-08-29 10:40:00,26.76,26.78,26.76,26.77,2500.0,15.1143,15.1256,15.1143,15.1199,2500.0
2006-08-29 10:45:00,26.77,26.77,26.76,26.76,600.0,15.1199,15.1199,15.1143,15.1143,600.0
2006-08-29 10:50:00,26.75,26.76,26.75,26.76,2800.0,15.1086,15.1143,15.1086,15.1143,2800.0
2006-08-29 10:55:00,26.77,26.77,26.75,26.77,500.0,15.1199,15.1199,15.1086,15.1199,500.0
2006-08-29 11:00:00,26.76,26.77,26.75,26.76,3000.0,15.1143,15.1199,15.1086,15.1143,3000.0
2006-08-29 11:05:00,26.77,26.78,26.76,26.78,1600.0,15.1199,15.1256,15.1143,15.1256,1600.0
2006-08-29 11:10:00,26.77,26.81,26.77,26.81,2600.0,15.1199,15.1425,15.1199,15.1425,2600.0
2006-08-29 11:15:00,26.81,26.84,26.81,26.84,3400.0,15.1425,15.1595,15.1425,15.1595,3400.0
2006-08-29 11:20:00,26.82,26.83,26.79,26.81,3100.0,15.1482,15.1538,15.1312,15.1425,3100.0
2006-08-29 11:25:00,26.81,26.83,26.81,26.83,600.0,15.1425,15.1538,15.1425,15.1538,600.0
2006-08-29 11:30:00,26.8,26.8,26.75,26.75,8400.0,15.1369,15.1369,15.1086,15.1086,8400.0
2006-08-29 11:35:00,26.76,26.76,26.75,26.76,2400.0,15.1143,15.1143,15.1086,15.1143,2400.0
2006-08-29 11:40:00,26.75,26.76,26.75,26.75,1700.0,15.1086,15.1143,15.1086,15.1086,1700.0
2006-08-29 11:45:00,26.76,26.76,26.75,26.76,2000.0,15.1143,15.1143,15.1086,15.1143,2000.0
2006-08-29 11:50:00,26.76,26.79,26.76,26.79,1000.0,15.1143,15.1312,15.1143,15.1312,1000.0
2006-08-29 11:55:00,26.78,26.78,26.77,26.77,400.0,15.1256,15.1256,15.1199,15.1199,400.0
2006-08-29 12:00:00,26.78,26.78,26.78,26.78,1100.0,15.1256,15.1256,15.1256,15.1256,1100.0
2006-08-29 12:05:00,26.79,26.8,26.78,26.79,1300.0,15.1312,15.1369,15.1256,15.1312,1300.0
2006-08-29 12:10:00,26.8,26.81,26.8,26.81,1800.0,15.1369,15.1425,15.1369,15.1425,1800.0
2006-08-29 12:15:00,26.81,26.81,26.78,26.79,2700.0,15.1425,15.1425,15.1256,15.1312,2700.0
2006-08-29 12:20:00,26.8,26.82,26.8,26.81,1000.0,15.1369,15.1482,15.1369,15.1425,1000.0
2006-08-29 12:25:00,26.81,26.81,26.73,26.73,11700.0,15.1425,15.1425,15.0973,15.0973,11700.0
2006-08-29 12:30:00,26.74,26.75,26.74,26.74,2800.0,15.103,15.1086,15.103,15.103,2800.0
2006-08-29 12:35:00,26.72,26.74,26.72,26.74,3100.0,15.0917,15.103,15.0917,15.103,3100.0
2006-08-29 12:40:00,26.73,26.74,26.72,26.74,3800.0,15.0973,15.103,15.0917,15.103,3800.0
2006-08-29 12:45:00,26.73,26.75,26.7,26.72,5600.0,15.0973,15.1086,15.0804,15.0917,5600.0
2006-08-29 12:50:00,26.72,26.74,26.71,26.71,3400.0,15.0917,15.103,15.086,15.086,3400.0
2006-08-29 12:55:00,26.73,26.74,26.72,26.74,2700.0,15.0973,15.103,15.0917,15.103,2700.0
2006-08-29 13:00:00,26.74,26.74,26.73,26.74,2900.0,15.103,15.103,15.0973,15.103,2900.0
2006-08-29 13:05:00,26.74,26.76,26.71,26.71,5400.0,15.103,15.1143,15.086,15.086,5400.0
2006-08-29 13:10:00,26.74,26.79,26.73,26.79,2300.0,15.103,15.1312,15.0973,15.1312,2300.0
2006-08-29 13:15:00,26.79,26.79,26.79,26.79,300.0,15.1312,15.1312,15.1312,15.1312,300.0
2006-08-29 13:20:00,26.78,26.79,26.78,26.79,1000.0,15.1256,15.1312,15.1256,15.1312,1000.0
2006-08-29 13:25:00,26.79,26.8,26.76,26.76,3900.0,15.1312,15.1369,15.1143,15.1143,3900.0
2006-08-29 13:30:00,26.77,26.77,26.77,26.77,600.0,15.1199,15.1199,15.1199,15.1199,600.0
2006-08-29 13:35:00,26.77,26.77,26.76,26.77,1400.0,15.1199,15.1199,15.1143,15.1199,1400.0
2006-08-29 13:40:00,26.77,26.79,26.77,26.79,2400.0,15.1199,15.1312,15.1199,15.1312,2400.0
2006-08-29 13:45:00,26.79,26.79,26.78,26.78,1900.0,15.1312,15.1312,15.1256,15.1256,1900.0
2006-08-29 13:50:00,26.79,26.8,26.79,26.8,1000.0,15.1312,15.1369,15.1312,15.1369,1000.0
2006-08-29 13:55:00,26.8,26.81,26.8,26.81,1700.0,15.1369,15.1425,15.1369,15.1425,1700.0
2006-08-29 14:00:00,26.8,26.8,26.74,26.77,8500.0,15.1369,15.1369,15.103,15.1199,8500.0
2006-08-29 14:05:00,26.78,26.83,26.75,26.75,9800.0,15.1256,15.1538,15.1086,15.1086,9800.0
2006-08-29 14:10:00,26.75,26.84,26.73,26.84,6600.0,15.1086,15.1595,15.0973,15.1595,6600.0
2006-08-29 14:15:00,26.84,26.84,26.78,26.84,14100.0,15.1595,15.1595,15.1256,15.1595,14100.0
2006-08-29 14:20:00,26.83,26.83,26.77,26.82,6500.0,15.1538,15.1538,15.1199,15.1482,6500.0
2006-08-29 14:25:00,26.79,26.79,26.75,26.77,6500.0,15.1312,15.1312,15.1086,15.1199,6500.0
2006-08-29 14:30:00,26.77,26.8,26.77,26.8,2500.0,15.1199,15.1369,15.1199,15.1369,2500.0
2006-08-29 14:35:00,26.81,26.84,26.78,26.78,8900.0,15.1425,15.1595,15.1256,15.1256,8900.0
2006-08-29 14:40:00,26.78,26.83,26.78,26.8,5500.0,15.1256,15.1538,15.1256,15.1369,5500.0
2006-08-29 14:45:00,26.81,26.81,26.76,26.77,5500.0,15.1425,15.1425,15.1143,15.1199,5500.0
2006-08-29 14:50:00,26.77,26.79,26.75,26.76,11600.0,15.1199,15.1312,15.1086,15.1143,11600.0
2006-08-29 14:55:00,26.75,26.8,26.75,26.79,4200.0,15.1086,15.1369,15.1086,15.1312,4200.0
2006-08-29 15:00:00,26.8,26.8,26.74,26.76,9800.0,15.1369,15.1369,15.103,15.1143,9800.0
2006-08-29 15:05:00,26.75,26.75,26.72,26.72,1500.0,15.1086,15.1086,15.0917,15.0917,1500.0
2006-08-29 15:10:00,26.74,26.76,26.73,26.75,6500.0,15.103,15.1143,15.0973,15.1086,6500.0
2006-08-29 15:15:00,26.75,26.78,26.75,26.78,3600.0,15.1086,15.1256,15.1086,15.1256,3600.0
2006-08-29 15:20:00,26.78,26.88,26.78,26.87,6400.0,15.1256,15.182,15.1256,15.1764,6400.0
2006-08-29 15:25:00,26.87,26.88,26.82,26.82,7100.0,15.1764,15.182,15.1482,15.1482,7100.0
2006-08-29 15:30:00,26.8,26.85,26.8,26.85,10800.0,15.1369,15.1651,15.1369,15.1651,10800.0
2006-08-29 15:35:00,26.85,26.85,26.84,26.85,3300.0,15.1651,15.1651,15.1595,15.1651,3300.0
2006-08-29 15:40:00,26.84,26.85,26.75,26.79,14800.0,15.1595,15.1651,15.1086,15.1312,14800.0
2006-08-29 15:45:00,26.79,26.84,26.79,26.84,5300.0,15.1312,15.1595,15.1312,15.1595,5300.0
2006-08-29 15:50:00,26.84,26.88,26.84,26.86,10700.0,15.1595,15.182,15.1595,15.1707,10700.0
2006-08-29 15:55:00,26.85,26.85,26.78,26.82,23800.0,15.1651,15.1651,15.1256,15.1482,23800.0
2006-08-30 09:30:00,26.82,26.99,26.82,26.9,8400.0,15.1482,15.2442,15.1482,15.1933,8400.0
2006-08-30 09:35:00,26.91,26.93,26.8,26.91,8000.0,15.199,15.2103,15.1369,15.199,8000.0
2006-08-30 09:40:00,26.88,26.88,26.8,26.82,10700.0,15.182,15.182,15.1369,15.1482,10700.0
2006-08-30 09:45:00,26.8,26.86,26.79,26.82,4700.0,15.1369,15.1707,15.1312,15.1482,4700.0
2006-08-30 09:50:00,26.83,26.88,26.76,26.78,9100.0,15.1538,15.182,15.1143,15.1256,9100.0
2006-08-30 09:55:00,26.76,26.79,26.76,26.79,1200.0,15.1143,15.1312,15.1143,15.1312,1200.0
2006-08-30 10:00:00,26.78,26.84,26.77,26.84,1700.0,15.1256,15.1595,15.1199,15.1595,1700.0
2006-08-30 10:05:00,26.83,26.92,26.83,26.92,1800.0,15.1538,15.2046,15.1538,15.2046,1800.0
2006-08-30 10:10:00,26.91,26.92,26.84,26.85,5600.0,15.199,15.2046,15.1595,15.1651,5600.0
2006-08-30 10:15:00,26.85,26.86,26.85,26.86,1300.0,15.1651,15.1707,15.1651,15.1707,1300.0
2006-08-30 10:20:00,26.86,26.91,26.86,26.89,2800.0,15.1707,15.199,15.1707,15.1877,2800.0
2006-08-30 10:25:00,26.88,26.88,26.84,26.86,5300.0,15.182,15.182,15.1595,15.1707,5300.0
2006-08-30 10:30:00,26.86,26.92,26.86,26.88,3600.0,15.1707,15.2046,15.1707,15.182,3600.0
2006-08-30 10:35:00,26.89,26.94,26.89,26.94,3500.0,15.1877,15.2159,15.1877,15.2159,3500.0
2006-08-30 10:40:00,26.94,26.96,26.91,26.95,6600.0,15.2159,15.2272,15.199,15.2216,6600.0
2006-08-30 10:45:00,26.93,26.95,26.88,26.89,14700.0,15.2103,15.2216,15.182,15.1877,14700.0
2006-08-30 10:50:00,26.9,26.93,26.9,26.93,2500.0,15.1933,15.2103,15.1933,15.2103,2500.0
2006-08-30 10:55:00,26.94,26.96,26.91,26.93,3500.0,15.2159,15.2272,15.199,15.2103,3500.0
2006-08-30 11:00:00,26.95,26.96,26.95,26.95,900.0,15.2216,15.2272,15.2216,15.2216,900.0
2006-08-30 11:05:00,26.96,26.97,26.9,26.95,8300.0,15.2272,15.2329,15.1933,15.2216,8300.0
2006-08-30 11:10:00,26.92,26.98,26.92,26.97,3800.0,15.2046,15.2385,15.2046,15.2329,3800.0
2006-08-30 11:15:00,26.98,26.99,26.9,26.99,10900.0,15.2385,15.2442,15.1933,15.2442,10900.0
2006-08-30 11:20:00,26.95,26.98,26.95,26.98,600.0,15.2216,15.2385,15.2216,15.2385,600.0
2006-08-30 11:25:00,26.98,27.0,26.96,26.98,3900.0,15.2385,15.2498,15.2272,15.2385,3900.0
2006-08-30 11:30:00,26.98,27.0,26.97,26.99,2400.0,15.2385,15.2498,15.2329,15.2442,2400.0
2006-08-30 11:35:00,26.97,26.97,26.91,26.91,7200.0,15.2329,15.2329,15.199,15.199,7200.0
2006-08-30 11:40:00,26.92,26.95,26.92,26.95,1200.0,15.2046,15.2216,15.2046,15.2216,1200.0
2006-08-30 11:45:00,26.94,26.96,26.93,26.95,2800.0,15.2159,15.2272,15.2103,15.2216,2800.0
2006-08-30 11:50:00,26.96,26.97,26.94,26.95,2700.0,15.2272,15.2329,15.2159,15.2216,2700.0
2006-08-30 11:55:00,26.93,26.96,26.93,26.96,1400.0,15.2103,15.2272,15.2103,15.2272,1400.0
2006-08-30 12:00:00,26.96,26.96,26.91,26.93,6800.0,15.2272,15.2272,15.199,15.2103,6800.0
2006-08-30 12:05:00,26.96,26.96,26.95,26.96,1500.0,15.2272,15.2272,15.2216,15.2272,1500.0
2006-08-30 12:10:00,26.96,26.98,26.93,26.93,4600.0,15.2272,15.2385,15.2103,15.2103,4600.0
2006-08-30 12:15:00,26.94,26.96,26.88,26.9,6800.0,15.2159,15.2272,15.182,15.1933,6800.0
2006-08-30 12:20:00,26.91,26.95,26.91,26.94,3200.0,15.199,15.2216,15.199,15.2159,3200.0
2006-08-30 12:25:00,26.94,26.94,26.91,26.93,2200.0,15.2159,15.2159,15.199,15.2103,2200.0
2006-08-30 12:30:00,26.93,26.96,26.89,26.89,6000.0,15.2103,15.2272,15.1877,15.1877,6000.0
2006-08-30 12:35:00,26.93,26.95,26.9,26.95,1400.0,15.2103,15.2216,15.1933,15.2216,1400.0
2006-08-30 12:40:00,26.95,26.95,26.9,26.9,3100.0,15.2216,15.2216,15.1933,15.1933,3100.0
2006-08-30 12:45:00,26.9,26.91,26.89,26.9,2300.0,15.1933,15.199,15.1877,15.1933,2300.0
2006-08-30 12:50:00,26.92,26.94,26.9,26.94,2400.0,15.2046,15.2159,15.1933,15.2159,2400.0
2006-08-30 12:55:00,26.93,26.97,26.93,26.97,1800.0,15.2103,15.2329,15.2103,15.2329,1800.0
2006-08-30 13:00:00,26.96,26.97,26.96,26.97,1300.0,15.2272,15.2329,15.2272,15.2329,1300.0
2006-08-30 13:05:00,26.95,27.0,26.95,27.0,2400.0,15.2216,15.2498,15.2216,15.2498,2400.0
2006-08-30 13:10:00,27.0,27.0,26.96,26.96,4200.0,15.2498,15.2498,15.2272,15.2272,4200.0
2006-08-30 13:15:00,26.98,26.99,26.9,26.94,8300.0,15.2385,15.2442,15.1933,15.2159,8300.0
2006-08-30 13:20:00,26.94,26.96,26.92,26.95,5900.0,15.2159,15.2272,15.2046,15.2216,5900.0
2006-08-30 13:25:00,26.95,26.97,26.95,26.95,2000.0,15.2216,15.2329,15.2216,15.2216,2000.0
2006-08-30 13:30:00,26.92,26.95,26.9,26.95,6600.0,15.2046,15.2216,15.1933,15.2216,6600.0
2006-08-30 13:35:00,26.96,26.99,26.96,26.98,3300.0,15.2272,15.2442,15.2272,15.2385,3300.0
2006-08-30 13:40:00,26.96,26.97,26.96,26.96,1300.0,15.2272,15.2329,15.2272,15.2272,1300.0
2006-08-30 13:45:00,26.97,26.97,26.97,26.97,1100.0,15.2329,15.2329,15.2329,15.2329,1100.0
2006-08-30 13:50:00,26.97,26.97,26.96,26.96,600.0,15.2329,15.2329,15.2272,15.2272,600.0
2006-08-30 13:55:00,26.97,26.97,26.9,26.94,7600.0,15.2329,15.2329,15.1933,15.2159,7600.0
2006-08-30 14:00:00,26.95,26.95,26.9,26.91,5700.0,15.2216,15.2216,15.1933,15.199,5700.0
2006-08-30 14:05:00,26.91,26.91,26.9,26.91,2500.0,15.199,15.199,15.1933,15.199,2500.0
2006-08-30 14:10:00,26.9,26.91,26.9,26.91,2000.0,15.1933,15.199,15.1933,15.199,2000.0
2006-08-30 14:15:00,26.92,26.95,26.9,26.95,4600.0,15.2046,15.2216,15.1933,15.2216,4600.0
2006-08-30 14:20:00,26.94,26.95,26.94,26.95,1900.0,15.2159,15.2216,15.2159,15.2216,1900.0
2006-08-30 14:25:00,26.95,26.95,26.88,26.9,7800.0,15.2216,15.2216,15.182,15.1933,7800.0
2006-08-30 14:30:00,26.91,26.91,26.88,26.88,2800.0,15.199,15.199,15.182,15.182,2800.0
2006-08-30 14:35:00,26.89,26.9,26.89,26.9,1100.0,15.1877,15.1933,15.1877,15.1933,1100.0
2006-08-30 14:40:00,26.89,26.92,26.87,26.87,2500.0,15.1877,15.2046,15.1764,15.1764,2500.0
2006-08-30 14:45:00,26.86,26.89,26.86,26.89,1400.0,15.1707,15.1877,15.1707,15.1877,1400.0
2006-08-30 14:50:00,26.89,26.9,26.89,26.9,1000.0,15.1877,15.1933,15.1877,15.1933,1000.0
2006-08-30 14:55:00,26.88,26.91,26.88,26.91,800.0,15.182,15.199,15.182,15.199,800.0
2006-08-30 15:00:00,26.91,26.95,26.9,26.93,2200.0,15.199,15.2216,15.1933,15.2103,2200.0
2006-08-30 15:05:00,26.93,26.97,26.93,26.97,4200.0,15.2103,15.2329,15.2103,15.2329,4200.0
2006-08-30 15:10:00,26.96,26.97,26.96,26.96,1200.0,15.2272,15.2329,15.2272,15.2272,1200.0
2006-08-30 15:15:00,26.97,26.99,26.96,26.98,3000.0,15.2329,15.2442,15.2272,15.2385,3000.0
2006-08-30 15:20:00,26.98,26.99,26.97,26.99,2200.0,15.2385,15.2442,15.2329,15.2442,2200.0
2006-08-30 15:25:00,26.97,26.99,26.97,26.99,1800.0,15.2329,15.2442,15.2329,15.2442,1800.0
2006-08-30 15:30:00,26.98,27.0,26.98,27.0,3300.0,15.2385,15.2498,15.2385,15.2498,3300.0
2006-08-30 15:35:00,26.99,27.0,26.98,26.99,4000.0,15.2442,15.2498,15.2385,15.2442,4000.0
2006-08-30 15:40:00,27.0,27.0,26.98,26.98,5700.0,15.2498,15.2498,15.2385,15.2385,5700.0
2006-08-30 15:45:00,27.0,27.0,26.98,26.99,3800.0,15.2498,15.2498,15.2385,15.2442,3800.0
2006-08-30 15:50:00,26.98,26.99,26.97,26.98,2800.0,15.2385,15.2442,15.2329,15.2385,2800.0
2006-08-30 15:55:00,26.98,26.98,26.95,26.97,12100.0,15.2385,15.2385,15.2216,15.2329,12100.0
2006-08-31 09:30:00,26.99,27.02,26.97,27.01,4100.0,15.2442,15.2611,15.2329,15.2555,4100.0
2006-08-31 09:35:00,27.0,27.04,27.0,27.02,3300.0,15.2498,15.2724,15.2498,15.2611,3300.0
2006-08-31 09:40:00,27.05,27.05,27.04,27.05,1600.0,15.2781,15.2781,15.2724,15.2781,1600.0
2006-08-31 09:45:00,27.05,27.05,27.02,27.02,1700.0,15.2781,15.2781,15.2611,15.2611,1700.0
2006-08-31 09:50:00,27.0,27.02,27.0,27.02,1600.0,15.2498,15.2611,15.2498,15.2611,1600.0
2006-08-31 09:55:00,27.02,27.05,27.02,27.05,3700.0,15.2611,15.2781,15.2611,15.2781,3700.0
2006-08-31 10:00:00,27.05,27.05,26.98,26.98,5400.0,15.2781,15.2781,15.2385,15.2385,5400.0
2006-08-31 10:05:00,26.99,27.04,26.99,27.0,3600.0,15.2442,15.2724,15.2442,15.2498,3600.0
2006-08-31 10:10:00,27.01,27.01,26.9,26.93,5100.0,15.2555,15.2555,15.1933,15.2103,5100.0
2006-08-31 10:15:00,26.93,26.93,26.9,26.91,1000.0,15.2103,15.2103,15.1933,15.199,1000.0
2006-08-31 10:20:00,26.9,26.91,26.89,26.89,1300.0,15.1933,15.199,15.1877,15.1877,1300.0
2006-08-31 10:25:00,26.89,26.92,26.89,26.92,2000.0,15.1877,15.2046,15.1877,15.2046,2000.0
2006-08-31 10:30:00,26.93,26.93,26.9,26.91,5000.0,15.2103,15.2103,15.1933,15.199,5000.0
2006-08-31 10:35:00,26.89,26.9,26.88,26.9,1800.0,15.1877,15.1933,15.182,15.1933,1800.0
2006-08-31 10:40:00,26.9,26.92,26.89,26.92,1500.0,15.1933,15.2046,15.1877,15.2046,1500.0
2006-08-31 10:45:00,26.92,26.92,26.9,26.9,900.0,15.2046,15.2046,15.1933,15.1933,900.0
2006-08-31 10:50:00,26.91,26.93,26.91,26.93,2500.0,15.199,15.2103,15.199,15.2103,2500.0
2006-08-31 10:55:00,26.92,26.95,26.92,26.95,800.0,15.2046,15.2216,15.2046,15.2216,800.0
2006-08-31 11:00:00,26.93,26.97,26.92,26.94,3700.0,15.2103,15.2329,15.2046,15.2159,3700.0
2006-08-31 11:05:00,26.94,26.95,26.94,26.94,1400.0,15.2159,15.2216,15.2159,15.2159,1400.0
2006-08-31 11:10:00,26.95,26.95,26.94,26.95,1000.0,15.2216,15.2216,15.2159,15.2216,1000.0
2006-08-31 11:15:00,26.95,26.95,26.92,26.93,2900.0,15.2216,15.2216,15.2046,15.2103,2900.0
2006-08-31 11:20:00,26.92,26.94,26.92,26.93,1200.0,15.2046,15.2159,15.2046,15.2103,1200.0
2006-08-31 11:25:00,26.94,26.94,26.91,26.91,3100.0,15.2159,15.2159,15.199,15.199,3100.0
2006-08-31 11:30:00,26.89,26.9,26.89,26.9,1600.0,15.1877,15.1933,15.1877,15.1933,1600.0
2006-08-31 11:35:00,26.89,26.9,26.88,26.88,1600.0,15.1877,15.1933,15.182,15.182,1600.0
2006-08-31 11:40:00,26.87,26.89,26.87,26.88,2600.0,15.1764,15.1877,15.1764,15.182,2600.0
2006-08-31 11:45:00,26.88,26.88,26.88,26.88,600.0,15.182,15.182,15.182,15.182,600.0
2006-08-31 11:50:00,26.89,26.89,26.88,26.88,800.0,15.1877,15.1877,15.182,15.182,800.0
2006-08-31 11:55:00,26.88,26.88,26.86,26.86,1000.0,15.182,15.182,15.1707,15.1707,1000.0
2006-08-31 12:00:00,26.89,26.89,26.86,26.89,4100.0,15.1877,15.1877,15.1707,15.1877,4100.0
2006-08-31 12:05:00,26.9,26.9,26.9,26.9,200.0,15.1933,15.1933,15.1933,15.1933,200.0
2006-08-31 12:10:00,26.9,26.9,26.89,26.89,800.0,15.1933,15.1933,15.1877,15.1877,800.0
2006-08-31 12:15:00,26.89,26.89,26.89,26.89,800.0,15.1877,15.1877,15.1877,15.1877,800.0
2006-08-31 12:20:00,26.88,26.89,26.88,26.88,700.0,15.182,15.1877,15.182,15.182,700.0
2006-08-31 12:25:00,26.88,26.89,26.86,26.88,5600.0,15.182,15.1877,15.1707,15.182,5600.0
2006-08-31 12:30:00,26.86,26.87,26.85,26.85,1800.0,15.1707,15.1764,15.1651,15.1651,1800.0
2006-08-31 12:35:00,26.87,26.87,26.85,26.87,2800.0,15.1764,15.1764,15.1651,15.1764,2800.0
2006-08-31 12:40:00,26.87,26.92,26.87,26.92,10100.0,15.1764,15.2046,15.1764,15.2046,10100.0
2006-08-31 12:45:00,26.92,26.93,26.91,26.91,2800.0,15.2046,15.2103,15.199,15.199,2800.0
2006-08-31 12:50:00,26.92,26.93,26.92,26.93,1700.0,15.2046,15.2103,15.2046,15.2103,1700.0
2006-08-31 12:55:00,26.93,26.94,26.92,26.92,1300.0,15.2103,15.2159,15.2046,15.2046,1300.0
2006-08-31 13:00:00,26.93,26.94,26.92,26.92,2900.0,15.2103,15.2159,15.2046,15.2046,2900.0
2006-08-31 13:05:00,26.92,26.94,26.92,26.93,1700.0,15.2046,15.2159,15.2046,15.2103,1700.0
2006-08-31 13:10:00,26.92,26.92,26.89,26.89,4200.0,15.2046,15.2046,15.1877,15.1877,4200.0
2006-08-31 13:15:00,26.9,26.9,26.89,26.89,600.0,15.1933,15.1933,15.1877,15.1877,600.0
2006-08-31 13:20:00,26.9,26.96,26.9,26.96,9700.0,15.1933,15.2272,15.1933,15.2272,9700.0
2006-08-31 13:25:00,26.96,26.99,26.96,26.99,2000.0,15.2272,15.2442,15.2272,15.2442,2000.0
2006-08-31 13:30:00,26.97,26.98,26.97,26.98,400.0,15.2329,15.2385,15.2329,15.2385,400.0
2006-08-31 13:35:00,26.99,27.0,26.99,27.0,1600.0,15.2442,15.2498,15.2442,15.2498,1600.0
2006-08-31 13:40:00,27.01,27.01,27.0,27.0,1800.0,15.2555,15.2555,15.2498,15.2498,1800.0
2006-08-31 13:45:00,27.0,27.0,26.99,26.99,900.0,15.2498,15.2498,15.2442,15.2442,900.0
2006-08-31 13:50:00,26.99,27.0,26.99,26.99,2400.0,15.2442,15.2498,15.2442,15.2442,2400.0
2006-08-31 13:55:00,26.98,26.98,26.96,26.98,2200.0,15.2385,15.2385,15.2272,15.2385,2200.0
2006-08-31 14:00:00,26.96,26.98,26.96,26.96,1700.0,15.2272,15.2385,15.2272,15.2272,1700.0
2006-08-31 14:05:00,26.95,26.95,26.93,26.95,2000.0,15.2216,15.2216,15.2103,15.2216,2000.0
2006-08-31 14:10:00,26.93,26.94,26.93,26.94,2300.0,15.2103,15.2159,15.2103,15.2159,2300.0
2006-08-31 14:15:00,26.94,26.97,26.93,26.93,3300.0,15.2159,15.2329,15.2103,15.2103,3300.0
2006-08-31 14:20:00,26.93,26.94,26.92,26.94,3600.0,15.2103,15.2159,15.2046,15.2159,3600.0
2006-08-31 14:25:00,26.92,26.93,26.89,26.89,5900.0,15.2046,15.2103,15.1877,15.1877,5900.0
2006-08-31 14:30:00,26.89,26.94,26.89,26.94,10800.0,15.1877,15.2159,15.1877,15.2159,10800.0
2006-08-31 14:35:00,26.94,26.96,26.92,26.96,4600.0,15.2159,15.2272,15.2046,15.2272,4600.0
2006-08-31 14:40:00,26.96,26.98,26.89,26.89,11200.0,15.2272,15.2385,15.1877,15.1877,11200.0
2006-08-31 14:45:00,26.9,26.93,26.89,26.93,6800.0,15.1933,15.2103,15.1877,15.2103,6800.0
2006-08-31 14:50:00,26.93,26.96,26.93,26.95,2700.0,15.2103,15.2272,15.2103,15.2216,2700.0
2006-08-31 14:55:00,26.95,26.95,26.93,26.93,600.0,15.2216,15.2216,15.2103,15.2103,600.0
2006-08-31 15:00:00,26.93,26.93,26.92,26.93,5500.0,15.2103,15.2103,15.2046,15.2103,5500.0
2006-08-31 15:05:00,26.94,26.94,26.92,26.93,2600.0,15.2159,15.2159,15.2046,15.2103,2600.0
2006-08-31 15:10:00,26.93,26.95,26.92,26.95,2600.0,15.2103,15.2216,15.2046,15.2216,2600.0
2006-08-31 15:15:00,26.94,26.94,26.88,26.88,18800.0,15.2159,15.2159,15.182,15.182,18800.0
2006-08-31 15:20:00,26.9,26.92,26.89,26.91,7900.0,15.1933,15.2046,15.1877,15.199,7900.0
2006-08-31 15:25:00,26.9,26.91,26.9,26.91,3100.0,15.1933,15.199,15.1933,15.199,3100.0
2006-08-31 15:30:00,26.92,26.93,26.91,26.92,1200.0,15.2046,15.2103,15.199,15.2046,1200.0
2006-08-31 15:35:00,26.92,26.92,26.91,26.92,3000.0,15.2046,15.2046,15.199,15.2046,3000.0
2006-08-31 15:40:00,26.91,26.93,26.91,26.93,3700.0,15.199,15.2103,15.199,15.2103,3700.0
2006-08-31 15:45:00,26.93,26.94,26.9,26.9,6600.0,15.2103,15.2159,15.1933,15.1933,6600.0
2006-08-31 15:50:00,26.91,26.98,26.89,26.93,32700.0,15.199,15.2385,15.1877,15.2103,32700.0
2006-08-31 15:55:00,26.94,26.94,26.8,26.84,72200.0,15.2159,15.2159,15.1369,15.1595,72200.0
2006-09-01 09:30:00,26.8,26.9,26.8,26.9,3800.0,15.1369,15.1933,15.1369,15.1933,3800.0
2006-09-01 09:35:00,26.91,26.93,26.88,26.88,2600.0,15.199,15.2103,15.182,15.182,2600.0
2006-09-01 09:40:00,26.88,26.89,26.86,26.87,1900.0,15.182,15.1877,15.1707,15.1764,1900.0
2006-09-01 09:45:00,26.87,26.89,26.87,26.89,3600.0,15.1764,15.1877,15.1764,15.1877,3600.0
2006-09-01 09:50:00,26.89,26.91,26.89,26.9,2100.0,15.1877,15.199,15.1877,15.1933,2100.0
2006-09-01 09:55:00,26.9,26.9,26.9,26.9,3400.0,15.1933,15.1933,15.1933,15.1933,3400.0
2006-09-01 10:00:00,26.89,26.89,26.83,26.84,4300.0,15.1877,15.1877,15.1538,15.1595,4300.0
2006-09-01 10:05:00,26.82,26.83,26.82,26.83,1900.0,15.1482,15.1538,15.1482,15.1538,1900.0
2006-09-01 10:10:00,26.83,26.85,26.78,26.85,7200.0,15.1538,15.1651,15.1256,15.1651,7200.0
2006-09-01 10:15:00,26.85,26.89,26.85,26.89,4500.0,15.1651,15.1877,15.1651,15.1877,4500.0
2006-09-01 10:20:00,26.88,26.9,26.88,26.88,4800.0,15.182,15.1933,15.182,15.182,4800.0
2006-09-01 10:25:00,26.89,26.9,26.88,26.89,5900.0,15.1877,15.1933,15.182,15.1877,5900.0
2006-09-01 10:30:00,26.9,26.9,26.85,26.86,6500.0,15.1933,15.1933,15.1651,15.1707,6500.0
2006-09-01 10:35:00,26.85,26.89,26.85,26.89,4300.0,15.1651,15.1877,15.1651,15.1877,4300.0
2006-09-01 10:40:00,26.89,26.9,26.88,26.9,6300.0,15.1877,15.1933,15.182,15.1933,6300.0
2006-09-01 10:45:00,26.9,26.9,26.89,26.9,2800.0,15.1933,15.1933,15.1877,15.1933,2800.0
2006-09-01 10:50:00,26.9,26.91,26.89,26.9,7700.0,15.1933,15.199,15.1877,15.1933,7700.0
2006-09-01 10:55:00,26.89,26.9,26.89,26.9,2000.0,15.1877,15.1933,15.1877,15.1933,2000.0
2006-09-01 11:00:00,26.9,26.9,26.85,26.87,5200.0,15.1933,15.1933,15.1651,15.1764,5200.0
2006-09-01 11:05:00,26.86,26.86,26.85,26.86,2000.0,15.1707,15.1707,15.1651,15.1707,2000.0
2006-09-01 11:10:00,26.85,26.85,26.8,26.8,5500.0,15.1651,15.1651,15.1369,15.1369,5500.0
2006-09-01 11:15:00,26.8,26.81,26.8,26.8,2200.0,15.1369,15.1425,15.1369,15.1369,2200.0
2006-09-01 11:20:00,26.81,26.81,26.8,26.81,3400.0,15.1425,15.1425,15.1369,15.1425,3400.0
2006-09-01 11:25:00,26.81,26.81,26.8,26.81,1800.0,15.1425,15.1425,15.1369,15.1425,1800.0
2006-09-01 11:30:00,26.8,26.81,26.8,26.8,3900.0,15.1369,15.1425,15.1369,15.1369,3900.0
2006-09-01 11:35:00,26.81,26.81,26.8,26.8,3000.0,15.1425,15.1425,15.1369,15.1369,3000.0
2006-09-01 11:40:00,26.81,26.82,26.81,26.82,3400.0,15.1425,15.1482,15.1425,15.1482,3400.0
2006-09-01 11:45:00,26.82,26.84,26.82,26.83,2700.0,15.1482,15.1595,15.1482,15.1538,2700.0
2006-09-01 11:50:00,26.83,26.84,26.82,26.83,2300.0,15.1538,15.1595,15.1482,15.1538,2300.0
2006-09-01 11:55:00,26.83,26.84,26.83,26.84,1400.0,15.1538,15.1595,15.1538,15.1595,1400.0
2006-09-01 12:00:00,26.83,26.83,26.8,26.81,2200.0,15.1538,15.1538,15.1369,15.1425,2200.0
2006-09-01 12:05:00,26.81,26.82,26.8,26.82,2800.0,15.1425,15.1482,15.1369,15.1482,2800.0
2006-09-01 12:10:00,26.82,26.82,26.81,26.82,2700.0,15.1482,15.1482,15.1425,15.1482,2700.0
2006-09-01 12:15:00,26.81,26.82,26.81,26.81,2500.0,15.1425,15.1482,15.1425,15.1425,2500.0
2006-09-01 12:20:00,26.82,26.82,26.81,26.82,1800.0,15.1482,15.1482,15.1425,15.1482,1800.0
2006-09-01 12:25:00,26.82,26.82,26.81,26.81,1200.0,15.1482,15.1482,15.1425,15.1425,1200.0
2006-09-01 12:30:00,26.81,26.83,26.81,26.81,4100.0,15.1425,15.1538,15.1425,15.1425,4100.0
2006-09-01 12:35:00,26.83,26.83,26.8,26.82,2600.0,15.1538,15.1538,15.1369,15.1482,2600.0
2006-09-01 12:40:00,26.8,26.81,26.79,26.81,1500.0,15.1369,15.1425,15.1312,15.1425,1500.0
2006-09-01 12:45:00,26.81,26.82,26.8,26.82,3100.0,15.1425,15.1482,15.1369,15.1482,3100.0
2006-09-01 12:50:00,26.82,26.84,26.82,26.82,4500.0,15.1482,15.1595,15.1482,15.1482,4500.0
2006-09-01 12:55:00,26.83,26.83,26.81,26.82,1100.0,15.1538,15.1538,15.1425,15.1482,1100.0
2006-09-01 13:00:00,26.81,26.83,26.81,26.83,2200.0,15.1425,15.1538,15.1425,15.1538,2200.0
2006-09-01 13:05:00,26.83,26.84,26.81,26.83,2700.0,15.1538,15.1595,15.1425,15.1538,2700.0
2006-09-01 13:10:00,26.82,26.84,26.82,26.82,2800.0,15.1482,15.1595,15.1482,15.1482,2800.0
2006-09-01 13:15:00,26.82,26.83,26.81,26.82,2600.0,15.1482,15.1538,15.1425,15.1482,2600.0
2006-09-01 13:20:00,26.81,26.82,26.81,26.82,2000.0,15.1425,15.1482,15.1425,15.1482,2000.0
2006-09-01 13:25:00,26.82,26.82,26.82,26.82,1400.0,15.1482,15.1482,15.1482,15.1482,1400.0
2006-09-01 13:30:00,26.82,26.82,26.81,26.82,2300.0,15.1482,15.1482,15.1425,15.1482,2300.0
2006-09-01 13:35:00,26.82,26.82,26.81,26.81,1500.0,15.1482,15.1482,15.1425,15.1425,1500.0
2006-09-01 13:40:00,26.82,26.82,26.82,26.82,2100.0,15.1482,15.1482,15.1482,15.1482,2100.0
2006-09-01 13:45:00,26.82,26.82,26.82,26.82,1000.0,15.1482,15.1482,15.1482,15.1482,1000.0
2006-09-01 13:50:00,26.82,26.82,26.81,26.82,2300.0,15.1482,15.1482,15.1425,15.1482,2300.0
2006-09-01 13:55:00,26.82,26.82,26.81,26.82,1000.0,15.1482,15.1482,15.1425,15.1482,1000.0
2006-09-01 14:00:00,26.82,26.82,26.81,26.81,1400.0,15.1482,15.1482,15.1425,15.1425,1400.0
2006-09-01 14:05:00,26.81,26.82,26.81,26.81,4500.0,15.1425,15.1482,15.1425,15.1425,4500.0
2006-09-01 14:10:00,26.81,26.82,26.79,26.82,6000.0,15.1425,15.1482,15.1312,15.1482,6000.0
2006-09-01 14:15:00,26.83,26.84,26.82,26.84,2500.0,15.1538,15.1595,15.1482,15.1595,2500.0
2006-09-01 14:20:00,26.84,26.87,26.84,26.87,3600.0,15.1595,15.1764,15.1595,15.1764,3600.0
2006-09-01 14:25:00,26.87,26.89,26.87,26.89,3500.0,15.1764,15.1877,15.1764,15.1877,3500.0
2006-09-01 14:30:00,26.89,26.89,26.85,26.85,4200.0,15.1877,15.1877,15.1651,15.1651,4200.0
2006-09-01 14:35:00,26.85,26.85,26.8,26.82,5400.0,15.1651,15.1651,15.1369,15.1482,5400.0
2006-09-01 14:40:00,26.82,26.82,26.8,26.81,2700.0,15.1482,15.1482,15.1369,15.1425,2700.0
2006-09-01 14:45:00,26.81,26.81,26.8,26.81,1700.0,15.1425,15.1425,15.1369,15.1425,1700.0
2006-09-01 14:50:00,26.81,26.81,26.8,26.81,3800.0,15.1425,15.1425,15.1369,15.1425,3800.0
2006-09-01 14:55:00,26.81,26.82,26.81,26.82,1600.0,15.1425,15.1482,15.1425,15.1482,1600.0
2006-09-01 15:00:00,26.82,26.82,26.8,26.8,3000.0,15.1482,15.1482,15.1369,15.1369,3000.0
2006-09-01 15:05:00,26.81,26.81,26.79,26.8,1900.0,15.1425,15.1425,15.1312,15.1369,1900.0
2006-09-01 15:10:00,26.8,26.81,26.79,26.81,3800.0,15.1369,15.1425,15.1312,15.1425,3800.0
2006-09-01 15:15:00,26.81,26.81,26.8,26.81,2900.0,15.1425,15.1425,15.1369,15.1425,2900.0
2006-09-01 15:20:00,26.8,26.82,26.8,26.82,2600.0,15.1369,15.1482,15.1369,15.1482,2600.0
2006-09-01 15:25:00,26.81,26.82,26.81,26.82,2500.0,15.1425,15.1482,15.1425,15.1482,2500.0
2006-09-01 15:30:00,26.82,26.82,26.79,26.8,4800.0,15.1482,15.1482,15.1312,15.1369,4800.0
2006-09-01 15:35:00,26.79,26.8,26.78,26.78,2000.0,15.1312,15.1369,15.1256,15.1256,2000.0
2006-09-01 15:40:00,26.78,26.79,26.78,26.78,3100.0,15.1256,15.1312,15.1256,15.1256,3100.0
2006-09-01 15:45:00,26.78,26.79,26.77,26.78,4100.0,15.1256,15.1312,15.1199,15.1256,4100.0
2006-09-01 15:50:00,26.78,26.79,26.78,26.78,2600.0,15.1256,15.1312,15.1256,15.1256,2600.0
2006-09-01 15:55:00,26.78,26.79,26.76,26.76,8700.0,15.1256,15.1312,15.1143,15.1143,8700.0
2006-09-05 09:30:00,26.79,26.85,26.77,26.83,4000.0,15.1312,15.1651,15.1199,15.1538,4000.0
2006-09-05 09:35:00,26.82,26.82,26.75,26.8,5200.0,15.1482,15.1482,15.1086,15.1369,5200.0
2006-09-05 09:40:00,26.8,26.82,26.77,26.82,2100.0,15.1369,15.1482,15.1199,15.1482,2100.0
2006-09-05 09:45:00,26.8,26.8,26.78,26.8,1100.0,15.1369,15.1369,15.1256,15.1369,1100.0
2006-09-05 09:50:00,26.79,26.82,26.74,26.82,7300.0,15.1312,15.1482,15.103,15.1482,7300.0
2006-09-05 09:55:00,26.82,26.88,26.82,26.88,7300.0,15.1482,15.182,15.1482,15.182,7300.0
2006-09-05 10:00:00,26.88,26.91,26.88,26.9,4400.0,15.182,15.199,15.182,15.1933,4400.0
2006-09-05 10:05:00,26.89,26.89,26.88,26.88,500.0,15.1877,15.1877,15.182,15.182,500.0
2006-09-05 10:10:00,26.87,26.88,26.82,26.82,4500.0,15.1764,15.182,15.1482,15.1482,4500.0
2006-09-05 10:15:00,26.83,26.84,26.83,26.84,1600.0,15.1538,15.1595,15.1538,15.1595,1600.0
2006-09-05 10:20:00,26.82,26.82,26.82,26.82,300.0,15.1482,15.1482,15.1482,15.1482,300.0
2006-09-05 10:25:00,26.79,26.8,26.78,26.79,1800.0,15.1312,15.1369,15.1256,15.1312,1800.0
2006-09-05 10:30:00,26.77,26.78,26.73,26.73,900.0,15.1199,15.1256,15.0973,15.0973,900.0
2006-09-05 10:35:00,26.73,26.73,26.68,26.68,3700.0,15.0973,15.0973,15.0691,15.0691,3700.0
2006-09-05 10:40:00,26.68,26.69,26.67,26.68,2000.0,15.0691,15.0747,15.0634,15.0691,2000.0
2006-09-05 10:45:00,26.68,26.68,26.65,26.65,4700.0,15.0691,15.0691,15.0521,15.0521,4700.0
2006-09-05 10:50:00,26.66,26.67,26.65,26.67,2300.0,15.0578,15.0634,15.0521,15.0634,2300.0
2006-09-05 10:55:00,26.66,26.68,26.66,26.68,1500.0,15.0578,15.0691,15.0578,15.0691,1500.0
2006-09-05 11:00:00,26.68,26.68,26.67,26.68,1100.0,15.0691,15.0691,15.0634,15.0691,1100.0
2006-09-05 11:05:00,26.69,26.7,26.68,26.68,2500.0,15.0747,15.0804,15.0691,15.0691,2500.0
2006-09-05 11:10:00,26.69,26.69,26.67,26.68,2500.0,15.0747,15.0747,15.0634,15.0691,2500.0
2006-09-05 11:15:00,26.68,26.68,26.65,26.67,2100.0,15.0691,15.0691,15.0521,15.0634,2100.0
2006-09-05 11:20:00,26.67,26.72,26.67,26.71,8900.0,15.0634,15.0917,15.0634,15.086,8900.0
2006-09-05 11:25:00,26.71,26.72,26.69,26.7,2800.0,15.086,15.0917,15.0747,15.0804,2800.0
2006-09-05 11:30:00,26.7,26.7,26.69,26.69,2000.0,15.0804,15.0804,15.0747,15.0747,2000.0
2006-09-05 11:35:00,26.69,26.7,26.69,26.7,2600.0,15.0747,15.0804,15.0747,15.0804,2600.0
2006-09-05 11:40:00,26.71,26.72,26.71,26.72,1600.0,15.086,15.0917,15.086,15.0917,1600.0
2006-09-05 11:45:00,26.72,26.73,26.71,26.72,4000.0,15.0917,15.0973,15.086,15.0917,4000.0
2006-09-05 11:50:00,26.73,26.73,26.7,26.71,2200.0,15.0973,15.0973,15.0804,15.086,2200.0
2006-09-05 11:55:00,26.71,26.71,26.7,26.7,2200.0,15.086,15.086,15.0804,15.0804,2200.0
2006-09-05 12:00:00,26.69,26.7,26.66,26.67,3200.0,15.0747,15.0804,15.0578,15.0634,3200.0
2006-09-05 12:05:00,26.67,26.69,26.66,26.69,2400.0,15.0634,15.0747,15.0578,15.0747,2400.0
2006-09-05 12:10:00,26.69,26.69,26.67,26.68,800.0,15.0747,15.0747,15.0634,15.0691,800.0
2006-09-05 12:15:00,26.68,26.68,26.67,26.68,2100.0,15.0691,15.0691,15.0634,15.0691,2100.0
2006-09-05 12:20:00,26.67,26.68,26.67,26.67,1700.0,15.0634,15.0691,15.0634,15.0634,1700.0
2006-09-05 12:25:00,26.66,26.67,26.66,26.67,1300.0,15.0578,15.0634,15.0578,15.0634,1300.0
2006-09-05 12:30:00,26.67,26.68,26.66,26.67,2300.0,15.0634,15.0691,15.0578,15.0634,2300.0
2006-09-05 12:35:00,26.68,26.68,26.66,26.67,3700.0,15.0691,15.0691,15.0578,15.0634,3700.0
2006-09-05 12:40:00,26.67,26.67,26.66,26.66,1200.0,15.0634,15.0634,15.0578,15.0578,1200.0
2006-09-05 12:45:00,26.67,26.67,26.65,26.66,1500.0,15.0634,15.0634,15.0521,15.0578,1500.0
2006-09-05 12:50:00,26.66,26.67,26.65,26.67,2600.0,15.0578,15.0634,15.0521,15.0634,2600.0
2006-09-05 12:55:00,26.67,26.69,26.67,26.69,2000.0,15.0634,15.0747,15.0634,15.0747,2000.0
2006-09-05 13:00:00,26.69,26.7,26.69,26.7,3400.0,15.0747,15.0804,15.0747,15.0804,3400.0
2006-09-05 13:05:00,26.7,26.7,26.65,26.67,5800.0,15.0804,15.0804,15.0521,15.0634,5800.0
2006-09-05 13:10:00,26.66,26.68,26.66,26.67,300.0,15.0578,15.0691,15.0578,15.0634,300.0
2006-09-05 13:15:00,26.68,26.69,26.68,26.69,2000.0,15.0691,15.0747,15.0691,15.0747,2000.0
2006-09-05 13:20:00,26.68,26.69,26.68,26.68,1500.0,15.0691,15.0747,15.0691,15.0691,1500.0
2006-09-05 13:25:00,26.68,26.69,26.64,26.64,2100.0,15.0691,15.0747,15.0465,15.0465,2100.0
2006-09-05 13:30:00,26.65,26.65,26.64,26.64,4000.0,15.0521,15.0521,15.0465,15.0465,4000.0
2006-09-05 13:35:00,26.64,26.65,26.62,26.64,4000.0,15.0465,15.0521,15.0352,15.0465,4000.0
2006-09-05 13:40:00,26.65,26.66,26.65,26.65,2200.0,15.0521,15.0578,15.0521,15.0521,2200.0
2006-09-05 13:45:00,26.66,26.66,26.65,26.65,1700.0,15.0578,15.0578,15.0521,15.0521,1700.0
2006-09-05 13:50:00,26.66,26.66,26.65,26.66,1200.0,15.0578,15.0578,15.0521,15.0578,1200.0
2006-09-05 13:55:00,26.65,26.66,26.64,26.64,1200.0,15.0521,15.0578,15.0465,15.0465,1200.0
2006-09-05 14:00:00,26.65,26.65,26.63,26.64,5200.0,15.0521,15.0521,15.0408,15.0465,5200.0
2006-09-05 14:05:00,26.64,26.66,26.64,26.66,3100.0,15.0465,15.0578,15.0465,15.0578,3100.0
2006-09-05 14:10:00,26.66,26.69,26.66,26.69,4100.0,15.0578,15.0747,15.0578,15.0747,4100.0
2006-09-05 14:15:00,26.69,26.72,26.69,26.72,4700.0,15.0747,15.0917,15.0747,15.0917,4700.0
2006-09-05 14:20:00,26.71,26.71,26.69,26.69,2800.0,15.086,15.086,15.0747,15.0747,2800.0
2006-09-05 14:25:00,26.69,26.69,26.67,26.69,2300.0,15.0747,15.0747,15.0634,15.0747,2300.0
2006-09-05 14:30:00,26.68,26.68,26.66,26.66,1600.0,15.0691,15.0691,15.0578,15.0578,1600.0
2006-09-05 14:35:00,26.66,26.67,26.65,26.66,2800.0,15.0578,15.0634,15.0521,15.0578,2800.0
2006-09-05 14:40:00,26.66,26.7,26.66,26.7,2700.0,15.0578,15.0804,15.0578,15.0804,2700.0
2006-09-05 14:45:00,26.69,26.7,26.67,26.69,2100.0,15.0747,15.0804,15.0634,15.0747,2100.0
2006-09-05 14:50:00,26.69,26.69,26.66,26.66,2100.0,15.0747,15.0747,15.0578,15.0578,2100.0
2006-09-05 14:55:00,26.66,26.67,26.64,26.67,700.0,15.0578,15.0634,15.0465,15.0634,700.0
2006-09-05 15:00:00,26.65,26.66,26.63,26.65,1800.0,15.0521,15.0578,15.0408,15.0521,1800.0
2006-09-05 15:05:00,26.63,26.65,26.63,26.64,2900.0,15.0408,15.0521,15.0408,15.0465,2900.0
2006-09-05 15:10:00,26.63,26.64,26.63,26.64,1600.0,15.0408,15.0465,15.0408,15.0465,1600.0
2006-09-05 15:15:00,26.64,26.64,26.63,26.63,6000.0,15.0465,15.0465,15.0408,15.0408,6000.0
2006-09-05 15:20:00,26.64,26.65,26.63,26.65,6500.0,15.0465,15.0521,15.0408,15.0521,6500.0
2006-09-05 15:25:00,26.65,26.68,26.65,26.67,5800.0,15.0521,15.0691,15.0521,15.0634,5800.0
2006-09-05 15:30:00,26.68,26.69,26.68,26.68,4400.0,15.0691,15.0747,15.0691,15.0691,4400.0
2006-09-05 15:35:00,26.67,26.69,26.67,26.68,2800.0,15.0634,15.0747,15.0634,15.0691,2800.0
2006-09-05 15:40:00,26.68,26.69,26.67,26.69,5800.0,15.0691,15.0747,15.0634,15.0747,5800.0
2006-09-05 15:45:00,26.69,26.69,26.67,26.68,4600.0,15.0747,15.0747,15.0634,15.0691,4600.0
2006-09-05 15:50:00,26.68,26.7,26.68,26.7,8100.0,15.0691,15.0804,15.0691,15.0804,8100.0
2006-09-05 15:55:00,26.7,26.72,26.69,26.69,15700.0,15.0804,15.0917,15.0747,15.0747,15700.0
2006-09-06 09:30:00,26.65,26.66,26.6,26.6,5700.0,15.0521,15.0578,15.0239,15.0239,5700.0
2006-09-06 09:35:00,26.61,26.65,26.61,26.63,2600.0,15.0295,15.0521,15.0295,15.0408,2600.0
2006-09-06 09:40:00,26.63,26.63,26.6,26.6,1000.0,15.0408,15.0408,15.0239,15.0239,1000.0
2006-09-06 09:45:00,26.62,26.66,26.6,26.66,7900.0,15.0352,15.0578,15.0239,15.0578,7900.0
2006-09-06 09:50:00,26.66,26.67,26.64,26.65,5300.0,15.0578,15.0634,15.0465,15.0521,5300.0
2006-09-06 09:55:00,26.62,26.62,26.61,26.61,200.0,15.0352,15.0352,15.0295,15.0295,200.0
2006-09-06 10:00:00,26.62,26.62,26.61,26.62,2900.0,15.0352,15.0352,15.0295,15.0352,2900.0
2006-09-06 10:05:00,26.62,26.64,26.61,26.62,2600.0,15.0352,15.0465,15.0295,15.0352,2600.0
2006-09-06 10:10:00,26.62,26.62,26.53,26.55,7900.0,15.0352,15.0352,14.9844,14.9957,7900.0
2006-09-06 10:15:00,26.55,26.56,26.54,26.54,1500.0,14.9957,15.0013,14.99,14.99,1500.0
2006-09-06 10:20:00,26.55,26.55,26.5,26.52,4500.0,14.9957,14.9957,14.9674,14.9787,4500.0
2006-09-06 10:25:00,26.5,26.52,26.5,26.5,1200.0,14.9674,14.9787,14.9674,14.9674,1200.0
2006-09-06 10:30:00,26.5,26.5,26.43,26.43,9700.0,14.9674,14.9674,14.9279,14.9279,9700.0
2006-09-06 10:35:00,26.43,26.43,26.4,26.41,3100.0,14.9279,14.9279,14.9109,14.9166,3100.0
2006-09-06 10:40:00,26.4,26.4,26.38,26.39,1000.0,14.9109,14.9109,14.8996,14.9053,1000.0
2006-09-06 10:45:00,26.38,26.38,26.33,26.34,2800.0,14.8996,14.8996,14.8714,14.877,2800.0
2006-09-06 10:50:00,26.33,26.38,26.32,26.38,6400.0,14.8714,14.8996,14.8658,14.8996,6400.0
2006-09-06 10:55:00,26.38,26.39,26.33,26.33,12300.0,14.8996,14.9053,14.8714,14.8714,12300.0
2006-09-06 11:00:00,26.33,26.36,26.33,26.35,5200.0,14.8714,14.8883,14.8714,14.8827,5200.0
2006-09-06 11:05:00,26.36,26.37,26.35,26.37,3200.0,14.8883,14.894,14.8827,14.894,3200.0
2006-09-06 11:10:00,26.37,26.4,26.36,26.37,4600.0,14.894,14.9109,14.8883,14.894,4600.0
2006-09-06 11:15:00,26.37,26.39,26.37,26.39,500.0,14.894,14.9053,14.894,14.9053,500.0
2006-09-06 11:20:00,26.39,26.4,26.39,26.4,1800.0,14.9053,14.9109,14.9053,14.9109,1800.0
2006-09-06 11:25:00,26.4,26.41,26.39,26.4,3200.0,14.9109,14.9166,14.9053,14.9109,3200.0
2006-09-06 11:30:00,26.4,26.4,26.37,26.37,3000.0,14.9109,14.9109,14.894,14.894,3000.0
2006-09-06 11:35:00,26.37,26.38,26.36,26.38,2900.0,14.894,14.8996,14.8883,14.8996,2900.0
2006-09-06 11:40:00,26.38,26.38,26.36,26.37,2800.0,14.8996,14.8996,14.8883,14.894,2800.0
2006-09-06 11:45:00,26.37,26.37,26.36,26.37,2800.0,14.894,14.894,14.8883,14.894,2800.0
2006-09-06 11:50:00,26.37,26.39,26.36,26.39,2400.0,14.894,14.9053,14.8883,14.9053,2400.0
2006-09-06 11:55:00,26.37,26.38,26.36,26.38,1400.0,14.894,14.8996,14.8883,14.8996,1400.0
2006-09-06 12:00:00,26.37,26.38,26.37,26.38,2200.0,14.894,14.8996,14.894,14.8996,2200.0
2006-09-06 12:05:00,26.38,26.4,26.38,26.38,2600.0,14.8996,14.9109,14.8996,14.8996,2600.0
2006-09-06 12:10:00,26.39,26.39,26.37,26.37,2400.0,14.9053,14.9053,14.894,14.894,2400.0
2006-09-06 12:15:00,26.37,26.37,26.37,26.37,1300.0,14.894,14.894,14.894,14.894,1300.0
2006-09-06 12:20:00,26.37,26.39,26.37,26.39,2500.0,14.894,14.9053,14.894,14.9053,2500.0
2006-09-06 12:25:00,26.39,26.39,26.37,26.39,900.0,14.9053,14.9053,14.894,14.9053,900.0
2006-09-06 12:30:00,26.37,26.38,26.37,26.38,3700.0,14.894,14.8996,14.894,14.8996,3700.0
2006-09-06 12:35:00,26.39,26.41,26.38,26.41,10300.0,14.9053,14.9166,14.8996,14.9166,10300.0
2006-09-06 12:40:00,26.41,26.43,26.39,26.42,3800.0,14.9166,14.9279,14.9053,14.9222,3800.0
2006-09-06 12:45:00,26.42,26.42,26.42,26.42,0.0,14.9222,14.9222,14.9222,14.9222,0.0
2006-09-06 12:50:00,26.41,26.41,26.4,26.4,1400.0,14.9166,14.9166,14.9109,14.9109,1400.0
2006-09-06 12:55:00,26.4,26.4,26.37,26.37,2600.0,14.9109,14.9109,14.894,14.894,2600.0
2006-09-06 13:00:00,26.37,26.38,26.37,26.38,5000.0,14.894,14.8996,14.894,14.8996,5000.0
2006-09-06 13:05:00,26.37,26.39,26.36,26.39,5400.0,14.894,14.9053,14.8883,14.9053,5400.0
2006-09-06 13:10:00,26.39,26.39,26.38,26.39,1500.0,14.9053,14.9053,14.8996,14.9053,1500.0
2006-09-06 13:15:00,26.39,26.4,26.39,26.4,1900.0,14.9053,14.9109,14.9053,14.9109,1900.0
2006-09-06 13:20:00,26.4,26.41,26.4,26.41,1300.0,14.9109,14.9166,14.9109,14.9166,1300.0
2006-09-06 13:25:00,26.41,26.44,26.41,26.42,4100.0,14.9166,14.9335,14.9166,14.9222,4100.0
2006-09-06 13:30:00,26.42,26.44,26.42,26.44,2700.0,14.9222,14.9335,14.9222,14.9335,2700.0
2006-09-06 13:35:00,26.43,26.44,26.42,26.44,2700.0,14.9279,14.9335,14.9222,14.9335,2700.0
2006-09-06 13:40:00,26.44,26.45,26.43,26.45,2700.0,14.9335,14.9392,14.9279,14.9392,2700.0
2006-09-06 13:45:00,26.45,26.47,26.45,26.47,2100.0,14.9392,14.9505,14.9392,14.9505,2100.0
2006-09-06 13:50:00,26.46,26.46,26.44,26.45,3000.0,14.9448,14.9448,14.9335,14.9392,3000.0
2006-09-06 13:55:00,26.45,26.45,26.44,26.45,2800.0,14.9392,14.9392,14.9335,14.9392,2800.0
2006-09-06 14:00:00,26.46,26.47,26.42,26.47,3500.0,14.9448,14.9505,14.9222,14.9505,3500.0
2006-09-06 14:05:00,26.47,26.47,26.47,26.47,800.0,14.9505,14.9505,14.9505,14.9505,800.0
2006-09-06 14:10:00,26.47,26.47,26.41,26.41,3400.0,14.9505,14.9505,14.9166,14.9166,3400.0
2006-09-06 14:15:00,26.42,26.45,26.41,26.44,21000.0,14.9222,14.9392,14.9166,14.9335,21000.0
2006-09-06 14:20:00,26.44,26.44,26.38,26.43,16500.0,14.9335,14.9335,14.8996,14.9279,16500.0
2006-09-06 14:25:00,26.42,26.44,26.39,26.4,8500.0,14.9222,14.9335,14.9053,14.9109,8500.0
2006-09-06 14:30:00,26.41,26.41,26.37,26.4,10500.0,14.9166,14.9166,14.894,14.9109,10500.0
2006-09-06 14:35:00,26.38,26.41,26.37,26.38,13700.0,14.8996,14.9166,14.894,14.8996,13700.0
2006-09-06 14:40:00,26.38,26.41,26.37,26.41,14400.0,14.8996,14.9166,14.894,14.9166,14400.0
2006-09-06 14:45:00,26.41,26.43,26.4,26.4,9900.0,14.9166,14.9279,14.9109,14.9109,9900.0
2006-09-06 14:50:00,26.41,26.42,26.4,26.4,3600.0,14.9166,14.9222,14.9109,14.9109,3600.0
2006-09-06 14:55:00,26.41,26.41,26.36,26.39,11300.0,14.9166,14.9166,14.8883,14.9053,11300.0
2006-09-06 15:00:00,26.39,26.42,26.37,26.4,11200.0,14.9053,14.9222,14.894,14.9109,11200.0
2006-09-06 15:05:00,26.4,26.44,26.4,26.44,4900.0,14.9109,14.9335,14.9109,14.9335,4900.0
2006-09-06 15:10:00,26.43,26.45,26.42,26.45,9900.0,14.9279,14.9392,14.9222,14.9392,9900.0
2006-09-06 15:15:00,26.45,26.45,26.39,26.44,21500.0,14.9392,14.9392,14.9053,14.9335,21500.0
2006-09-06 15:20:00,26.45,26.45,26.44,26.45,7100.0,14.9392,14.9392,14.9335,14.9392,7100.0
2006-09-06 15:25:00,26.44,26.45,26.41,26.41,5700.0,14.9335,14.9392,14.9166,14.9166,5700.0
2006-09-06 15:30:00,26.41,26.45,26.41,26.45,5200.0,14.9166,14.9392,14.9166,14.9392,5200.0
2006-09-06 15:35:00,26.45,26.46,26.42,26.42,4600.0,14.9392,14.9448,14.9222,14.9222,4600.0
2006-09-06 15:40:00,26.45,26.48,26.43,26.45,11300.0,14.9392,14.9561,14.9279,14.9392,11300.0
2006-09-06 15:45:00,26.45,26.49,26.45,26.49,5700.0,14.9392,14.9618,14.9392,14.9618,5700.0
2006-09-06 15:50:00,26.49,26.51,26.49,26.49,26700.0,14.9618,14.9731,14.9618,14.9618,26700.0
2006-09-06 15:55:00,26.5,26.51,26.47,26.49,41600.0,14.9674,14.9731,14.9505,14.9618,41600.0
2006-09-07 09:30:00,26.45,26.55,26.37,26.49,4400.0,14.9392,14.9957,14.894,14.9618,4400.0
2006-09-07 09:35:00,26.53,26.53,26.49,26.5,1900.0,14.9844,14.9844,14.9618,14.9674,1900.0
2006-09-07 09:40:00,26.49,26.5,26.49,26.49,3500.0,14.9618,14.9674,14.9618,14.9618,3500.0
2006-09-07 09:45:00,26.51,26.54,26.45,26.46,28600.0,14.9731,14.99,14.9392,14.9448,28600.0
2006-09-07 09:50:00,26.48,26.52,26.48,26.52,2200.0,14.9561,14.9787,14.9561,14.9787,2200.0
2006-09-07 09:55:00,26.52,26.52,26.52,26.52,0.0,14.9787,14.9787,14.9787,14.9787,0.0
2006-09-07 10:00:00,26.52,26.52,26.5,26.5,2600.0,14.9787,14.9787,14.9674,14.9674,2600.0
2006-09-07 10:05:00,26.51,26.51,26.49,26.51,25600.0,14.9731,14.9731,14.9618,14.9731,25600.0
2006-09-07 10:10:00,26.5,26.5,26.49,26.5,1000.0,14.9674,14.9674,14.9618,14.9674,1000.0
2006-09-07 10:15:00,26.49,26.5,26.45,26.45,19200.0,14.9618,14.9674,14.9392,14.9392,19200.0
2006-09-07 10:20:00,26.45,26.49,26.44,26.48,4400.0,14.9392,14.9618,14.9335,14.9561,4400.0
2006-09-07 10:25:00,26.48,26.51,26.47,26.51,4500.0,14.9561,14.9731,14.9505,14.9731,4500.0
2006-09-07 10:30:00,26.49,26.54,26.47,26.54,2400.0,14.9618,14.99,14.9505,14.99,2400.0
2006-09-07 10:35:00,26.53,26.55,26.53,26.53,1200.0,14.9844,14.9957,14.9844,14.9844,1200.0
2006-09-07 10:40:00,26.54,26.55,26.52,26.53,3000.0,14.99,14.9957,14.9787,14.9844,3000.0
2006-09-07 10:45:00,26.54,26.54,26.49,26.5,2200.0,14.99,14.99,14.9618,14.9674,2200.0
2006-09-07 10:50:00,26.51,26.52,26.51,26.52,1000.0,14.9731,14.9787,14.9731,14.9787,1000.0
2006-09-07 10:55:00,26.53,26.53,26.51,26.51,7000.0,14.9844,14.9844,14.9731,14.9731,7000.0
2006-09-07 11:00:00,26.51,26.57,26.51,26.57,3000.0,14.9731,15.007,14.9731,15.007,3000.0
2006-09-07 11:05:00,26.56,26.58,26.54,26.54,2100.0,15.0013,15.0126,14.99,14.99,2100.0
2006-09-07 11:10:00,26.56,26.56,26.53,26.53,2500.0,15.0013,15.0013,14.9844,14.9844,2500.0
2006-09-07 11:15:00,26.53,26.55,26.5,26.5,2300.0,14.9844,14.9957,14.9674,14.9674,2300.0
2006-09-07 11:20:00,26.5,26.51,26.5,26.51,700.0,14.9674,14.9731,14.9674,14.9731,700.0
2006-09-07 11:25:00,26.52,26.52,26.49,26.5,2600.0,14.9787,14.9787,14.9618,14.9674,2600.0
2006-09-07 11:30:00,26.51,26.55,26.51,26.53,300.0,14.9731,14.9957,14.9731,14.9844,300.0
2006-09-07 11:35:00,26.55,26.55,26.53,26.53,1600.0,14.9957,14.9957,14.9844,14.9844,1600.0
2006-09-07 11:40:00,26.51,26.52,26.51,26.51,1400.0,14.9731,14.9787,14.9731,14.9731,1400.0
2006-09-07 11:45:00,26.51,26.53,26.49,26.51,2400.0,14.9731,14.9844,14.9618,14.9731,2400.0
2006-09-07 11:50:00,26.52,26.52,26.51,26.52,1100.0,14.9787,14.9787,14.9731,14.9787,1100.0
2006-09-07 11:55:00,26.51,26.58,26.51,26.58,3100.0,14.9731,15.0126,14.9731,15.0126,3100.0
2006-09-07 12:00:00,26.56,26.57,26.56,26.56,2900.0,15.0013,15.007,15.0013,15.0013,2900.0
2006-09-07 12:05:00,26.58,26.59,26.54,26.54,2700.0,15.0126,15.0183,14.99,14.99,2700.0
2006-09-07 12:10:00,26.54,26.55,26.52,26.52,1600.0,14.99,14.9957,14.9787,14.9787,1600.0
2006-09-07 12:15:00,26.53,26.54,26.53,26.53,1800.0,14.9844,14.99,14.9844,14.9844,1800.0
2006-09-07 12:20:00,26.54,26.55,26.54,26.54,2600.0,14.99,14.9957,14.99,14.99,2600.0
2006-09-07 12:25:00,26.54,26.55,26.53,26.53,2500.0,14.99,14.9957,14.9844,14.9844,2500.0
2006-09-07 12:30:00,26.54,26.57,26.54,26.56,3400.0,14.99,15.007,14.99,15.0013,3400.0
2006-09-07 12:35:00,26.56,26.56,26.51,26.51,5400.0,15.0013,15.0013,14.9731,14.9731,5400.0
2006-09-07 12:40:00,26.51,26.54,26.51,26.54,4200.0,14.9731,14.99,14.9731,14.99,4200.0
2006-09-07 12:45:00,26.54,26.56,26.54,26.56,700.0,14.99,15.0013,14.99,15.0013,700.0
2006-09-07 12:50:00,26.56,26.56,26.55,26.56,500.0,15.0013,15.0013,14.9957,15.0013,500.0
2006-09-07 12:55:00,26.56,26.57,26.56,26.56,2700.0,15.0013,15.007,15.0013,15.0013,2700.0
2006-09-07 13:00:00,26.56,26.58,26.56,26.56,2400.0,15.0013,15.0126,15.0013,15.0013,2400.0
2006-09-07 13:05:00,26.57,26.57,26.57,26.57,600.0,15.007,15.007,15.007,15.007,600.0
2006-09-07 13:10:00,26.58,26.6,26.57,26.6,6900.0,15.0126,15.0239,15.007,15.0239,6900.0
2006-09-07 13:15:00,26.59,26.59,26.58,26.59,1800.0,15.0183,15.0183,15.0126,15.0183,1800.0
2006-09-07 13:20:00,26.6,26.6,26.59,26.59,3300.0,15.0239,15.0239,15.0183,15.0183,3300.0
2006-09-07 13:25:00,26.59,26.62,26.59,26.62,27500.0,15.0183,15.0352,15.0183,15.0352,27500.0
2006-09-07 13:30:00,26.62,26.64,26.62,26.64,5800.0,15.0352,15.0465,15.0352,15.0465,5800.0
2006-09-07 13:35:00,26.64,26.68,26.64,26.66,5200.0,15.0465,15.0691,15.0465,15.0578,5200.0
2006-09-07 13:40:00,26.66,26.67,26.65,26.66,12200.0,15.0578,15.0634,15.0521,15.0578,12200.0
2006-09-07 13:45:00,26.66,26.67,26.64,26.67,16700.0,15.0578,15.0634,15.0465,15.0634,16700.0
2006-09-07 13:50:00,26.67,26.67,26.63,26.64,11900.0,15.0634,15.0634,15.0408,15.0465,11900.0
2006-09-07 13:55:00,26.65,26.65,26.6,26.62,7300.0,15.0521,15.0521,15.0239,15.0352,7300.0
2006-09-07 14:00:00,26.61,26.62,26.6,26.61,3000.0,15.0295,15.0352,15.0239,15.0295,3000.0
2006-09-07 14:05:00,26.62,26.62,26.6,26.62,4800.0,15.0352,15.0352,15.0239,15.0352,4800.0
2006-09-07 14:10:00,26.6,26.63,26.6,26.63,2000.0,15.0239,15.0408,15.0239,15.0408,2000.0
2006-09-07 14:15:00,26.62,26.63,26.59,26.61,4000.0,15.0352,15.0408,15.0183,15.0295,4000.0
2006-09-07 14:20:00,26.61,26.61,26.59,26.61,1600.0,15.0295,15.0295,15.0183,15.0295,1600.0
2006-09-07 14:25:00,26.6,26.62,26.59,26.62,2100.0,15.0239,15.0352,15.0183,15.0352,2100.0
2006-09-07 14:30:00,26.61,26.63,26.61,26.63,1000.0,15.0295,15.0408,15.0295,15.0408,1000.0
2006-09-07 14:35:00,26.63,26.64,26.61,26.61,3300.0,15.0408,15.0465,15.0295,15.0295,3300.0
2006-09-07 14:40:00,26.61,26.62,26.58,26.59,4500.0,15.0295,15.0352,15.0126,15.0183,4500.0
2006-09-07 14:45:00,26.58,26.61,26.58,26.61,1500.0,15.0126,15.0295,15.0126,15.0295,1500.0
2006-09-07 14:50:00,26.61,26.61,26.61,26.61,2500.0,15.0295,15.0295,15.0295,15.0295,2500.0
2006-09-07 14:55:00,26.62,26.64,26.62,26.64,1800.0,15.0352,15.0465,15.0352,15.0465,1800.0
2006-09-07 15:00:00,26.65,26.65,26.6,26.61,14900.0,15.0521,15.0521,15.0239,15.0295,14900.0
2006-09-07 15:05:00,26.61,26.61,26.57,26.57,3500.0,15.0295,15.0295,15.007,15.007,3500.0
2006-09-07 15:10:00,26.57,26.59,26.57,26.57,3400.0,15.007,15.0183,15.007,15.007,3400.0
2006-09-07 15:15:00,26.57,26.58,26.57,26.57,27500.0,15.007,15.0126,15.007,15.007,27500.0
2006-09-07 15:20:00,26.57,26.58,26.57,26.58,1400.0,15.007,15.0126,15.007,15.0126,1400.0
2006-09-07 15:25:00,26.57,26.6,26.57,26.6,6600.0,15.007,15.0239,15.007,15.0239,6600.0
2006-09-07 15:30:00,26.6,26.6,26.57,26.57,21500.0,15.0239,15.0239,15.007,15.007,21500.0
2006-09-07 15:35:00,26.57,26.57,26.52,26.55,15200.0,15.007,15.007,14.9787,14.9957,15200.0
2006-09-07 15:40:00,26.55,26.55,26.53,26.53,17200.0,14.9957,14.9957,14.9844,14.9844,17200.0
2006-09-07 15:45:00,26.55,26.55,26.54,26.55,9200.0,14.9957,14.9957,14.99,14.9957,9200.0
2006-09-07 15:50:00,26.55,26.57,26.53,26.54,24800.0,14.9957,15.007,14.9844,14.99,24800.0
2006-09-07 15:55:00,26.55,26.57,26.54,26.55,60700.0,14.9957,15.007,14.99,14.9957,60700.0
2006-09-08 09:30:00,26.64,26.64,26.63,26.64,11400.0,15.0465,15.0465,15.0408,15.0465,11400.0
2006-09-08 09:35:00,26.63,26.64,26.6,26.6,31600.0,15.0408,15.0465,15.0239,15.0239,31600.0
2006-09-08 09:40:00,26.63,26.63,26.6,26.61,10800.0,15.0408,15.0408,15.0239,15.0295,10800.0
2006-09-08 09:45:00,26.61,26.63,26.61,26.61,22100.0,15.0295,15.0408,15.0295,15.0295,22100.0
2006-09-08 09:50:00,26.59,26.64,26.59,26.64,6000.0,15.0183,15.0465,15.0183,15.0465,6000.0
2006-09-08 09:55:00,26.64,26.64,26.6,26.6,3800.0,15.0465,15.0465,15.0239,15.0239,3800.0
2006-09-08 10:00:00,26.61,26.63,26.58,26.6,56100.0,15.0295,15.0408,15.0126,15.0239,56100.0
2006-09-08 10:05:00,26.6,26.66,26.59,26.6,16200.0,15.0239,15.0578,15.0183,15.0239,16200.0
2006-09-08 10:10:00,26.6,26.61,26.59,26.6,22800.0,15.0239,15.0295,15.0183,15.0239,22800.0
2006-09-08 10:15:00,26.59,26.59,26.59,26.59,22600.0,15.0183,15.0183,15.0183,15.0183,22600.0
2006-09-08 10:20:00,26.6,26.6,26.58,26.6,5200.0,15.0239,15.0239,15.0126,15.0239,5200.0
2006-09-08 10:25:00,26.59,26.6,26.57,26.57,9300.0,15.0183,15.0239,15.007,15.007,9300.0
2006-09-08 10:30:00,26.59,26.62,26.59,26.59,10500.0,15.0183,15.0352,15.0183,15.0183,10500.0
2006-09-08 10:35:00,26.6,26.62,26.59,26.62,22900.0,15.0239,15.0352,15.0183,15.0352,22900.0
2006-09-08 10:40:00,26.62,26.62,26.59,26.59,5100.0,15.0352,15.0352,15.0183,15.0183,5100.0
2006-09-08 10:45:00,26.6,26.6,26.59,26.6,10100.0,15.0239,15.0239,15.0183,15.0239,10100.0
2006-09-08 10:50:00,26.6,26.6,26.59,26.6,7400.0,15.0239,15.0239,15.0183,15.0239,7400.0
2006-09-08 10:55:00,26.6,26.64,26.59,26.59,5500.0,15.0239,15.0465,15.0183,15.0183,5500.0
2006-09-08 11:00:00,26.6,26.6,26.59,26.6,15100.0,15.0239,15.0239,15.0183,15.0239,15100.0
2006-09-08 11:05:00,26.6,26.6,26.59,26.6,8700.0,15.0239,15.0239,15.0183,15.0239,8700.0
2006-09-08 11:10:00,26.6,26.6,26.59,26.6,10900.0,15.0239,15.0239,15.0183,15.0239,10900.0
2006-09-08 11:15:00,26.6,26.6,26.59,26.6,3500.0,15.0239,15.0239,15.0183,15.0239,3500.0
2006-09-08 11:20:00,26.6,26.6,26.59,26.6,2600.0,15.0239,15.0239,15.0183,15.0239,2600.0
2006-09-08 11:25:00,26.6,26.6,26.59,26.59,2300.0,15.0239,15.0239,15.0183,15.0183,2300.0
2006-09-08 11:30:00,26.6,26.6,26.59,26.6,1400.0,15.0239,15.0239,15.0183,15.0239,1400.0
2006-09-08 11:35:00,26.59,26.6,26.59,26.6,2300.0,15.0183,15.0239,15.0183,15.0239,2300.0
2006-09-08 11:40:00,26.59,26.6,26.59,26.6,3800.0,15.0183,15.0239,15.0183,15.0239,3800.0
2006-09-08 11:45:00,26.59,26.6,26.59,26.6,1800.0,15.0183,15.0239,15.0183,15.0239,1800.0
2006-09-08 11:50:00,26.6,26.6,26.59,26.6,5700.0,15.0239,15.0239,15.0183,15.0239,5700.0
2006-09-08 11:55:00,26.6,26.6,26.6,26.6,3400.0,15.0239,15.0239,15.0239,15.0239,3400.0
2006-09-08 12:00:00,26.6,26.6,26.59,26.59,13400.0,15.0239,15.0239,15.0183,15.0183,13400.0
2006-09-08 12:05:00,26.59,26.6,26.59,26.6,8500.0,15.0183,15.0239,15.0183,15.0239,8500.0
2006-09-08 12:10:00,26.6,26.6,26.59,26.6,2900.0,15.0239,15.0239,15.0183,15.0239,2900.0
2006-09-08 12:15:00,26.6,26.6,26.59,26.59,6000.0,15.0239,15.0239,15.0183,15.0183,6000.0
2006-09-08 12:20:00,26.6,26.6,26.59,26.59,2500.0,15.0239,15.0239,15.0183,15.0183,2500.0
2006-09-08 12:25:00,26.6,26.6,26.59,26.6,6900.0,15.0239,15.0239,15.0183,15.0239,6900.0
2006-09-08 12:30:00,26.6,26.6,26.59,26.6,6000.0,15.0239,15.0239,15.0183,15.0239,6000.0
2006-09-08 12:35:00,26.6,26.6,26.59,26.6,3800.0,15.0239,15.0239,15.0183,15.0239,3800.0
2006-09-08 12:40:00,26.6,26.6,26.59,26.6,2500.0,15.0239,15.0239,15.0183,15.0239,2500.0
2006-09-08 12:45:00,26.6,26.6,26.59,26.6,2700.0,15.0239,15.0239,15.0183,15.0239,2700.0
2006-09-08 12:50:00,26.59,26.6,26.59,26.59,6700.0,15.0183,15.0239,15.0183,15.0183,6700.0
2006-09-08 12:55:00,26.6,26.6,26.59,26.6,3300.0,15.0239,15.0239,15.0183,15.0239,3300.0
2006-09-08 13:00:00,26.6,26.62,26.59,26.61,9800.0,15.0239,15.0352,15.0183,15.0295,9800.0
2006-09-08 13:05:00,26.61,26.62,26.61,26.62,4600.0,15.0295,15.0352,15.0295,15.0352,4600.0
2006-09-08 13:10:00,26.61,26.62,26.61,26.62,1100.0,15.0295,15.0352,15.0295,15.0352,1100.0
2006-09-08 13:15:00,26.62,26.62,26.6,26.6,11000.0,15.0352,15.0352,15.0239,15.0239,11000.0
2006-09-08 13:20:00,26.6,26.61,26.6,26.61,13900.0,15.0239,15.0295,15.0239,15.0295,13900.0
2006-09-08 13:25:00,26.61,26.61,26.61,26.61,3700.0,15.0295,15.0295,15.0295,15.0295,3700.0
2006-09-08 13:30:00,26.61,26.61,26.6,26.6,4900.0,15.0295,15.0295,15.0239,15.0239,4900.0
2006-09-08 13:35:00,26.6,26.6,26.58,26.6,17500.0,15.0239,15.0239,15.0126,15.0239,17500.0
2006-09-08 13:40:00,26.6,26.6,26.58,26.58,10000.0,15.0239,15.0239,15.0126,15.0126,10000.0
2006-09-08 13:45:00,26.58,26.59,26.58,26.59,10900.0,15.0126,15.0183,15.0126,15.0183,10900.0
2006-09-08 13:50:00,26.59,26.59,26.58,26.59,2300.0,15.0183,15.0183,15.0126,15.0183,2300.0
2006-09-08 13:55:00,26.59,26.6,26.58,26.6,8500.0,15.0183,15.0239,15.0126,15.0239,8500.0
2006-09-08 14:00:00,26.6,26.6,26.59,26.6,2900.0,15.0239,15.0239,15.0183,15.0239,2900.0
2006-09-08 14:05:00,26.6,26.62,26.59,26.62,29500.0,15.0239,15.0352,15.0183,15.0352,29500.0
2006-09-08 14:10:00,26.62,26.62,26.6,26.6,6100.0,15.0352,15.0352,15.0239,15.0239,6100.0
2006-09-08 14:15:00,26.6,26.63,26.6,26.63,4000.0,15.0239,15.0408,15.0239,15.0408,4000.0
2006-09-08 14:20:00,26.62,26.64,26.61,26.62,7000.0,15.0352,15.0465,15.0295,15.0352,7000.0
2006-09-08 14:25:00,26.63,26.65,26.61,26.65,7500.0,15.0408,15.0521,15.0295,15.0521,7500.0
2006-09-08 14:30:00,26.65,26.67,26.65,26.66,4100.0,15.0521,15.0634,15.0521,15.0578,4100.0
2006-09-08 14:35:00,26.67,26.67,26.65,26.66,5800.0,15.0634,15.0634,15.0521,15.0578,5800.0
2006-09-08 14:40:00,26.66,26.67,26.65,26.66,8800.0,15.0578,15.0634,15.0521,15.0578,8800.0
2006-09-08 14:45:00,26.66,26.66,26.65,26.65,9400.0,15.0578,15.0578,15.0521,15.0521,9400.0
2006-09-08 14:50:00,26.65,26.65,26.64,26.64,7400.0,15.0521,15.0521,15.0465,15.0465,7400.0
2006-09-08 14:55:00,26.64,26.64,26.63,26.64,7600.0,15.0465,15.0465,15.0408,15.0465,7600.0
2006-09-08 15:00:00,26.64,26.66,26.63,26.65,7300.0,15.0465,15.0578,15.0408,15.0521,7300.0
2006-09-08 15:05:00,26.65,26.66,26.64,26.66,10800.0,15.0521,15.0578,15.0465,15.0578,10800.0
2006-09-08 15:10:00,26.65,26.7,26.65,26.69,4500.0,15.0521,15.0804,15.0521,15.0747,4500.0
2006-09-08 15:15:00,26.68,26.69,26.68,26.69,3600.0,15.0691,15.0747,15.0691,15.0747,3600.0
2006-09-08 15:20:00,26.69,26.7,26.68,26.69,8000.0,15.0747,15.0804,15.0691,15.0747,8000.0
2006-09-08 15:25:00,26.69,26.7,26.68,26.68,8200.0,15.0747,15.0804,15.0691,15.0691,8200.0
2006-09-08 15:30:00,26.69,26.69,26.68,26.69,6100.0,15.0747,15.0747,15.0691,15.0747,6100.0
2006-09-08 15:35:00,26.68,26.69,26.67,26.69,13900.0,15.0691,15.0747,15.0634,15.0747,13900.0
2006-09-08 15:40:00,26.68,26.68,26.67,26.68,4100.0,15.0691,15.0691,15.0634,15.0691,4100.0
2006-09-08 15:45:00,26.68,26.68,26.66,26.66,24100.0,15.0691,15.0691,15.0578,15.0578,24100.0
2006-09-08 15:50:00,26.67,26.67,26.66,26.66,16400.0,15.0634,15.0634,15.0578,15.0578,16400.0
2006-09-08 15:55:00,26.66,26.67,26.63,26.63,42000.0,15.0578,15.0634,15.0408,15.0408,42000.0
2006-09-11 09:30:00,26.62,26.76,26.62,26.76,7600.0,15.0352,15.1143,15.0352,15.1143,7600.0
2006-09-11 09:35:00,26.76,26.82,26.76,26.81,6900.0,15.1143,15.1482,15.1143,15.1425,6900.0
2006-09-11 09:40:00,26.81,26.86,26.79,26.86,4200.0,15.1425,15.1707,15.1312,15.1707,4200.0
2006-09-11 09:45:00,26.86,26.86,26.8,26.81,21800.0,15.1707,15.1707,15.1369,15.1425,21800.0
2006-09-11 09:50:00,26.8,26.82,26.78,26.82,5600.0,15.1369,15.1482,15.1256,15.1482,5600.0
2006-09-11 09:55:00,26.82,26.86,26.79,26.8,8300.0,15.1482,15.1707,15.1312,15.1369,8300.0
2006-09-11 10:00:00,26.78,26.8,26.78,26.8,13600.0,15.1256,15.1369,15.1256,15.1369,13600.0
2006-09-11 10:05:00,26.8,26.82,26.79,26.82,3100.0,15.1369,15.1482,15.1312,15.1482,3100.0
2006-09-11 10:10:00,26.8,26.85,26.79,26.85,4500.0,15.1369,15.1651,15.1312,15.1651,4500.0
2006-09-11 10:15:00,26.84,26.84,26.78,26.79,6100.0,15.1595,15.1595,15.1256,15.1312,6100.0
2006-09-11 10:20:00,26.8,26.8,26.78,26.8,4900.0,15.1369,15.1369,15.1256,15.1369,4900.0
2006-09-11 10:25:00,26.8,26.81,26.8,26.81,6400.0,15.1369,15.1425,15.1369,15.1425,6400.0
2006-09-11 10:30:00,26.81,26.81,26.76,26.79,16200.0,15.1425,15.1425,15.1143,15.1312,16200.0
2006-09-11 10:35:00,26.8,26.88,26.8,26.84,12800.0,15.1369,15.182,15.1369,15.1595,12800.0
2006-09-11 10:40:00,26.83,26.83,26.77,26.8,8300.0,15.1538,15.1538,15.1199,15.1369,8300.0
2006-09-11 10:45:00,26.8,26.83,26.78,26.79,15500.0,15.1369,15.1538,15.1256,15.1312,15500.0
2006-09-11 10:50:00,26.8,26.8,26.79,26.8,2800.0,15.1369,15.1369,15.1312,15.1369,2800.0
2006-09-11 10:55:00,26.8,26.81,26.79,26.81,5000.0,15.1369,15.1425,15.1312,15.1425,5000.0
2006-09-11 11:00:00,26.8,26.81,26.79,26.79,16600.0,15.1369,15.1425,15.1312,15.1312,16600.0
2006-09-11 11:05:00,26.8,26.8,26.76,26.78,4100.0,15.1369,15.1369,15.1143,15.1256,4100.0
2006-09-11 11:10:00,26.78,26.78,26.75,26.78,12800.0,15.1256,15.1256,15.1086,15.1256,12800.0
2006-09-11 11:15:00,26.77,26.8,26.77,26.8,7500.0,15.1199,15.1369,15.1199,15.1369,7500.0
2006-09-11 11:20:00,26.8,26.81,26.8,26.8,5500.0,15.1369,15.1425,15.1369,15.1369,5500.0
2006-09-11 11:25:00,26.81,26.82,26.8,26.82,6100.0,15.1425,15.1482,15.1369,15.1482,6100.0
2006-09-11 11:30:00,26.81,26.82,26.8,26.82,6300.0,15.1425,15.1482,15.1369,15.1482,6300.0
2006-09-11 11:35:00,26.82,26.83,26.81,26.81,5400.0,15.1482,15.1538,15.1425,15.1425,5400.0
2006-09-11 11:40:00,26.82,26.83,26.81,26.82,6300.0,15.1482,15.1538,15.1425,15.1482,6300.0
2006-09-11 11:45:00,26.81,26.83,26.81,26.83,3400.0,15.1425,15.1538,15.1425,15.1538,3400.0
2006-09-11 11:50:00,26.83,26.83,26.81,26.81,9900.0,15.1538,15.1538,15.1425,15.1425,9900.0
2006-09-11 11:55:00,26.82,26.83,26.82,26.83,12700.0,15.1482,15.1538,15.1482,15.1538,12700.0
2006-09-11 12:00:00,26.82,26.83,26.82,26.83,5600.0,15.1482,15.1538,15.1482,15.1538,5600.0
2006-09-11 12:05:00,26.83,26.84,26.81,26.84,19300.0,15.1538,15.1595,15.1425,15.1595,19300.0
2006-09-11 12:10:00,26.84,26.84,26.83,26.84,3600.0,15.1595,15.1595,15.1538,15.1595,3600.0
2006-09-11 12:15:00,26.84,26.84,26.84,26.84,8600.0,15.1595,15.1595,15.1595,15.1595,8600.0
2006-09-11 12:20:00,26.84,26.84,26.83,26.84,5200.0,15.1595,15.1595,15.1538,15.1595,5200.0
2006-09-11 12:25:00,26.83,26.84,26.83,26.84,7600.0,15.1538,15.1595,15.1538,15.1595,7600.0
2006-09-11 12:30:00,26.84,26.84,26.81,26.83,8800.0,15.1595,15.1595,15.1425,15.1538,8800.0
2006-09-11 12:35:00,26.83,26.84,26.82,26.84,7900.0,15.1538,15.1595,15.1482,15.1595,7900.0
2006-09-11 12:40:00,26.84,26.85,26.82,26.85,2000.0,15.1595,15.1651,15.1482,15.1651,2000.0
2006-09-11 12:45:00,26.85,26.86,26.81,26.82,11100.0,15.1651,15.1707,15.1425,15.1482,11100.0
2006-09-11 12:50:00,26.82,26.82,26.8,26.8,9400.0,15.1482,15.1482,15.1369,15.1369,9400.0
2006-09-11 12:55:00,26.8,26.81,26.78,26.8,13000.0,15.1369,15.1425,15.1256,15.1369,13000.0
2006-09-11 13:00:00,26.8,26.82,26.79,26.82,8300.0,15.1369,15.1482,15.1312,15.1482,8300.0
2006-09-11 13:05:00,26.82,26.82,26.79,26.8,6600.0,15.1482,15.1482,15.1312,15.1369,6600.0
2006-09-11 13:10:00,26.81,26.81,26.76,26.77,10200.0,15.1425,15.1425,15.1143,15.1199,10200.0
2006-09-11 13:15:00,26.78,26.78,26.76,26.76,6200.0,15.1256,15.1256,15.1143,15.1143,6200.0
2006-09-11 13:20:00,26.77,26.79,26.74,26.77,8700.0,15.1199,15.1312,15.103,15.1199,8700.0
2006-09-11 13:25:00,26.77,26.78,26.76,26.76,7100.0,15.1199,15.1256,15.1143,15.1143,7100.0
2006-09-11 13:30:00,26.76,26.76,26.75,26.76,8000.0,15.1143,15.1143,15.1086,15.1143,8000.0
2006-09-11 13:35:00,26.75,26.76,26.74,26.76,4000.0,15.1086,15.1143,15.103,15.1143,4000.0
2006-09-11 13:40:00,26.75,26.76,26.72,26.74,11000.0,15.1086,15.1143,15.0917,15.103,11000.0
2006-09-11 13:45:00,26.73,26.74,26.72,26.72,4500.0,15.0973,15.103,15.0917,15.0917,4500.0
2006-09-11 13:50:00,26.72,26.74,26.72,26.73,4600.0,15.0917,15.103,15.0917,15.0973,4600.0
2006-09-11 13:55:00,26.73,26.73,26.7,26.71,5100.0,15.0973,15.0973,15.0804,15.086,5100.0
2006-09-11 14:00:00,26.71,26.73,26.69,26.7,5100.0,15.086,15.0973,15.0747,15.0804,5100.0
2006-09-11 14:05:00,26.69,26.7,26.69,26.7,4400.0,15.0747,15.0804,15.0747,15.0804,4400.0
2006-09-11 14:10:00,26.71,26.71,26.69,26.71,2800.0,15.086,15.086,15.0747,15.086,2800.0
2006-09-11 14:15:00,26.71,26.73,26.7,26.71,3300.0,15.086,15.0973,15.0804,15.086,3300.0
2006-09-11 14:20:00,26.72,26.72,26.68,26.69,7100.0,15.0917,15.0917,15.0691,15.0747,7100.0
2006-09-11 14:25:00,26.69,26.7,26.67,26.68,7700.0,15.0747,15.0804,15.0634,15.0691,7700.0
2006-09-11 14:30:00,26.67,26.68,26.66,26.67,3900.0,15.0634,15.0691,15.0578,15.0634,3900.0
2006-09-11 14:35:00,26.67,26.68,26.67,26.67,1900.0,15.0634,15.0691,15.0634,15.0634,1900.0
2006-09-11 14:40:00,26.66,26.68,26.66,26.68,8700.0,15.0578,15.0691,15.0578,15.0691,8700.0
2006-09-11 14:45:00,26.66,26.67,26.66,26.67,2300.0,15.0578,15.0634,15.0578,15.0634,2300.0
2006-09-11 14:50:00,26.67,26.67,26.66,26.66,3300.0,15.0634,15.0634,15.0578,15.0578,3300.0
2006-09-11 14:55:00,26.66,26.67,26.66,26.67,3400.0,15.0578,15.0634,15.0578,15.0634,3400.0
2006-09-11 15:00:00,26.67,26.68,26.66,26.67,5200.0,15.0634,15.0691,15.0578,15.0634,5200.0
2006-09-11 15:05:00,26.68,26.68,26.65,26.65,7000.0,15.0691,15.0691,15.0521,15.0521,7000.0
2006-09-11 15:10:00,26.66,26.66,26.63,26.64,7100.0,15.0578,15.0578,15.0408,15.0465,7100.0
2006-09-11 15:15:00,26.64,26.64,26.63,26.64,4200.0,15.0465,15.0465,15.0408,15.0465,4200.0
2006-09-11 15:20:00,26.64,26.65,26.62,26.64,10300.0,15.0465,15.0521,15.0352,15.0465,10300.0
2006-09-11 15:25:00,26.64,26.64,26.62,26.63,4500.0,15.0465,15.0465,15.0352,15.0408,4500.0
2006-09-11 15:30:00,26.63,26.63,26.62,26.63,8100.0,15.0408,15.0408,15.0352,15.0408,8100.0
2006-09-11 15:35:00,26.63,26.63,26.62,26.62,8100.0,15.0408,15.0408,15.0352,15.0352,8100.0
2006-09-11 15:40:00,26.62,26.63,26.62,26.63,8800.0,15.0352,15.0408,15.0352,15.0408,8800.0
2006-09-11 15:45:00,26.63,26.63,26.61,26.62,10600.0,15.0408,15.0408,15.0295,15.0352,10600.0
2006-09-11 15:50:00,26.62,26.64,26.62,26.64,7000.0,15.0352,15.0465,15.0352,15.0465,7000.0
2006-09-11 15:55:00,26.63,26.67,26.58,26.58,40700.0,15.0408,15.0634,15.0126,15.0126,40700.0
2006-09-12 09:30:00,26.65,26.79,26.65,26.77,4500.0,15.0521,15.1312,15.0521,15.1199,4500.0
2006-09-12 09:35:00,26.76,26.76,26.71,26.72,3800.0,15.1143,15.1143,15.086,15.0917,3800.0
2006-09-12 09:40:00,26.74,26.8,26.74,26.79,2500.0,15.103,15.1369,15.103,15.1312,2500.0
2006-09-12 09:45:00,26.76,26.84,26.76,26.81,6100.0,15.1143,15.1595,15.1143,15.1425,6100.0
2006-09-12 09:50:00,26.81,26.81,26.79,26.8,5400.0,15.1425,15.1425,15.1312,15.1369,5400.0
2006-09-12 09:55:00,26.8,26.81,26.77,26.77,1500.0,15.1369,15.1425,15.1199,15.1199,1500.0
2006-09-12 10:00:00,26.79,26.85,26.79,26.83,4200.0,15.1312,15.1651,15.1312,15.1538,4200.0
2006-09-12 10:05:00,26.83,26.83,26.82,26.82,1900.0,15.1538,15.1538,15.1482,15.1482,1900.0
2006-09-12 10:10:00,26.83,26.84,26.82,26.82,5700.0,15.1538,15.1595,15.1482,15.1482,5700.0
2006-09-12 10:15:00,26.82,26.83,26.8,26.8,5100.0,15.1482,15.1538,15.1369,15.1369,5100.0
2006-09-12 10:20:00,26.81,26.81,26.8,26.81,900.0,15.1425,15.1425,15.1369,15.1425,900.0
2006-09-12 10:25:00,26.81,26.85,26.81,26.85,3700.0,15.1425,15.1651,15.1425,15.1651,3700.0
2006-09-12 10:30:00,26.85,26.85,26.81,26.81,4900.0,15.1651,15.1651,15.1425,15.1425,4900.0
2006-09-12 10:35:00,26.8,26.82,26.77,26.82,3500.0,15.1369,15.1482,15.1199,15.1482,3500.0
2006-09-12 10:40:00,26.82,26.86,26.82,26.86,4400.0,15.1482,15.1707,15.1482,15.1707,4400.0
2006-09-12 10:45:00,26.84,26.86,26.84,26.85,900.0,15.1595,15.1707,15.1595,15.1651,900.0
2006-09-12 10:50:00,26.84,26.86,26.82,26.82,5100.0,15.1595,15.1707,15.1482,15.1482,5100.0
2006-09-12 10:55:00,26.82,26.82,26.78,26.78,4100.0,15.1482,15.1482,15.1256,15.1256,4100.0
2006-09-12 11:00:00,26.78,26.82,26.78,26.81,5000.0,15.1256,15.1482,15.1256,15.1425,5000.0
2006-09-12 11:05:00,26.83,26.84,26.82,26.83,5700.0,15.1538,15.1595,15.1482,15.1538,5700.0
2006-09-12 11:10:00,26.84,26.84,26.81,26.82,2600.0,15.1595,15.1595,15.1425,15.1482,2600.0
2006-09-12 11:15:00,26.83,26.84,26.82,26.82,12500.0,15.1538,15.1595,15.1482,15.1482,12500.0
2006-09-12 11:20:00,26.81,26.85,26.81,26.85,5700.0,15.1425,15.1651,15.1425,15.1651,5700.0
2006-09-12 11:25:00,26.85,26.85,26.83,26.85,5000.0,15.1651,15.1651,15.1538,15.1651,5000.0
2006-09-12 11:30:00,26.83,26.85,26.83,26.85,3600.0,15.1538,15.1651,15.1538,15.1651,3600.0
2006-09-12 11:35:00,26.85,26.85,26.84,26.84,3000.0,15.1651,15.1651,15.1595,15.1595,3000.0
2006-09-12 11:40:00,26.85,26.85,26.84,26.85,5000.0,15.1651,15.1651,15.1595,15.1651,5000.0
2006-09-12 11:45:00,26.85,26.87,26.83,26.87,1800.0,15.1651,15.1764,15.1538,15.1764,1800.0
2006-09-12 11:50:00,26.87,26.87,26.83,26.84,3600.0,15.1764,15.1764,15.1538,15.1595,3600.0
2006-09-12 11:55:00,26.87,26.89,26.85,26.86,2600.0,15.1764,15.1877,15.1651,15.1707,2600.0
2006-09-12 12:00:00,26.86,26.86,26.84,26.84,4900.0,15.1707,15.1707,15.1595,15.1595,4900.0
2006-09-12 12:05:00,26.85,26.85,26.84,26.85,5000.0,15.1651,15.1651,15.1595,15.1651,5000.0
2006-09-12 12:10:00,26.84,26.84,26.82,26.84,3900.0,15.1595,15.1595,15.1482,15.1595,3900.0
2006-09-12 12:15:00,26.84,26.87,26.84,26.87,2500.0,15.1595,15.1764,15.1595,15.1764,2500.0
2006-09-12 12:20:00,26.87,26.87,26.84,26.84,3800.0,15.1764,15.1764,15.1595,15.1595,3800.0
2006-09-12 12:25:00,26.84,26.87,26.84,26.86,3100.0,15.1595,15.1764,15.1595,15.1707,3100.0
2006-09-12 12:30:00,26.87,26.88,26.85,26.85,2700.0,15.1764,15.182,15.1651,15.1651,2700.0
2006-09-12 12:35:00,26.85,26.85,26.84,26.85,7500.0,15.1651,15.1651,15.1595,15.1651,7500.0
2006-09-12 12:40:00,26.84,26.86,26.83,26.85,3100.0,15.1595,15.1707,15.1538,15.1651,3100.0
2006-09-12 12:45:00,26.86,26.89,26.85,26.86,4700.0,15.1707,15.1877,15.1651,15.1707,4700.0
2006-09-12 12:50:00,26.87,26.9,26.87,26.89,6400.0,15.1764,15.1933,15.1764,15.1877,6400.0
2006-09-12 12:55:00,26.89,26.9,26.88,26.88,6500.0,15.1877,15.1933,15.182,15.182,6500.0
2006-09-12 13:00:00,26.88,26.91,26.88,26.88,4400.0,15.182,15.199,15.182,15.182,4400.0
2006-09-12 13:05:00,26.89,26.9,26.87,26.88,1500.0,15.1877,15.1933,15.1764,15.182,1500.0
2006-09-12 13:10:00,26.89,26.9,26.88,26.9,3400.0,15.1877,15.1933,15.182,15.1933,3400.0
2006-09-12 13:15:00,26.9,26.9,26.87,26.87,2800.0,15.1933,15.1933,15.1764,15.1764,2800.0
2006-09-12 13:20:00,26.87,26.88,26.86,26.88,4000.0,15.1764,15.182,15.1707,15.182,4000.0
2006-09-12 13:25:00,26.88,26.89,26.85,26.85,3800.0,15.182,15.1877,15.1651,15.1651,3800.0
2006-09-12 13:30:00,26.85,26.87,26.84,26.87,1700.0,15.1651,15.1764,15.1595,15.1764,1700.0
2006-09-12 13:35:00,26.87,26.88,26.86,26.88,2500.0,15.1764,15.182,15.1707,15.182,2500.0
2006-09-12 13:40:00,26.88,26.92,26.87,26.92,5800.0,15.182,15.2046,15.1764,15.2046,5800.0
2006-09-12 13:45:00,26.91,26.95,26.91,26.94,14000.0,15.199,15.2216,15.199,15.2159,14000.0
2006-09-12 13:50:00,26.93,26.93,26.89,26.92,4400.0,15.2103,15.2103,15.1877,15.2046,4400.0
2006-09-12 13:55:00,26.92,26.92,26.89,26.89,1500.0,15.2046,15.2046,15.1877,15.1877,1500.0
2006-09-12 14:00:00,26.9,26.92,26.89,26.89,4600.0,15.1933,15.2046,15.1877,15.1877,4600.0
2006-09-12 14:05:00,26.89,26.91,26.88,26.88,3900.0,15.1877,15.199,15.182,15.182,3900.0
2006-09-12 14:10:00,26.88,26.9,26.87,26.9,1600.0,15.182,15.1933,15.1764,15.1933,1600.0
2006-09-12 14:15:00,26.89,26.92,26.88,26.91,4400.0,15.1877,15.2046,15.182,15.199,4400.0
2006-09-12 14:20:00,26.93,26.93,26.89,26.9,7200.0,15.2103,15.2103,15.1877,15.1933,7200.0
2006-09-12 14:25:00,26.91,26.92,26.9,26.9,9400.0,15.199,15.2046,15.1933,15.1933,9400.0
2006-09-12 14:30:00,26.9,26.9,26.89,26.9,3400.0,15.1933,15.1933,15.1877,15.1933,3400.0
2006-09-12 14:35:00,26.9,26.9,26.89,26.9,5300.0,15.1933,15.1933,15.1877,15.1933,5300.0
2006-09-12 14:40:00,26.89,26.9,26.89,26.89,3600.0,15.1877,15.1933,15.1877,15.1877,3600.0
2006-09-12 14:45:00,26.88,26.91,26.88,26.9,5000.0,15.182,15.199,15.182,15.1933,5000.0
2006-09-12 14:50:00,26.9,26.91,26.89,26.91,5700.0,15.1933,15.199,15.1877,15.199,5700.0
2006-09-12 14:55:00,26.9,26.92,26.89,26.9,11400.0,15.1933,15.2046,15.1877,15.1933,11400.0
2006-09-12 15:00:00,26.89,26.92,26.89,26.9,4200.0,15.1877,15.2046,15.1877,15.1933,4200.0
2006-09-12 15:05:00,26.91,26.91,26.9,26.91,2300.0,15.199,15.199,15.1933,15.199,2300.0
2006-09-12 15:10:00,26.91,26.91,26.89,26.9,2600.0,15.199,15.199,15.1877,15.1933,2600.0
2006-09-12 15:15:00,26.89,26.9,26.87,26.87,4900.0,15.1877,15.1933,15.1764,15.1764,4900.0
2006-09-12 15:20:00,26.88,26.89,26.87,26.89,4800.0,15.182,15.1877,15.1764,15.1877,4800.0
2006-09-12 15:25:00,26.89,26.89,26.88,26.89,5000.0,15.1877,15.1877,15.182,15.1877,5000.0
2006-09-12 15:30:00,26.89,26.9,26.86,26.88,7500.0,15.1877,15.1933,15.1707,15.182,7500.0
2006-09-12 15:35:00,26.87,26.88,26.87,26.88,6100.0,15.1764,15.182,15.1764,15.182,6100.0
2006-09-12 15:40:00,26.88,26.89,26.85,26.88,5800.0,15.182,15.1877,15.1651,15.182,5800.0
2006-09-12 15:45:00,26.88,26.88,26.86,26.88,6900.0,15.182,15.182,15.1707,15.182,6900.0
2006-09-12 15:50:00,26.88,26.89,26.86,26.87,5300.0,15.182,15.1877,15.1707,15.1764,5300.0
2006-09-12 15:55:00,26.87,26.92,26.87,26.89,19700.0,15.1764,15.2046,15.1764,15.1877,19700.0
2006-09-13 09:30:00,26.94,27.0,26.93,26.95,13900.0,15.2159,15.2498,15.2103,15.2216,13900.0
2006-09-13 09:35:00,26.96,26.99,26.94,26.95,2400.0,15.2272,15.2442,15.2159,15.2216,2400.0
2006-09-13 09:40:00,26.94,26.95,26.93,26.95,2900.0,15.2159,15.2216,15.2103,15.2216,2900.0
2006-09-13 09:45:00,26.95,26.98,26.94,26.98,4000.0,15.2216,15.2385,15.2159,15.2385,4000.0
2006-09-13 09:50:00,26.97,26.97,26.93,26.93,5100.0,15.2329,15.2329,15.2103,15.2103,5100.0
2006-09-13 09:55:00,26.97,26.99,26.92,26.97,2400.0,15.2329,15.2442,15.2046,15.2329,2400.0
2006-09-13 10:00:00,26.97,26.99,26.94,26.96,3000.0,15.2329,15.2442,15.2159,15.2272,3000.0
2006-09-13 10:05:00,26.96,26.98,26.94,26.98,2300.0,15.2272,15.2385,15.2159,15.2385,2300.0
2006-09-13 10:10:00,26.97,26.97,26.91,26.91,3500.0,15.2329,15.2329,15.199,15.199,3500.0
2006-09-13 10:15:00,26.91,26.94,26.91,26.94,1600.0,15.199,15.2159,15.199,15.2159,1600.0
2006-09-13 10:20:00,26.93,26.95,26.93,26.94,1200.0,15.2103,15.2216,15.2103,15.2159,1200.0
2006-09-13 10:25:00,26.95,26.98,26.94,26.98,3300.0,15.2216,15.2385,15.2159,15.2385,3300.0
2006-09-13 10:30:00,26.98,26.98,26.91,26.91,4800.0,15.2385,15.2385,15.199,15.199,4800.0
2006-09-13 10:35:00,26.92,26.93,26.89,26.92,3700.0,15.2046,15.2103,15.1877,15.2046,3700.0
2006-09-13 10:40:00,26.94,26.96,26.91,26.92,5000.0,15.2159,15.2272,15.199,15.2046,5000.0
2006-09-13 10:45:00,26.93,26.95,26.92,26.94,2800.0,15.2103,15.2216,15.2046,15.2159,2800.0
2006-09-13 10:50:00,26.92,26.94,26.91,26.94,2200.0,15.2046,15.2159,15.199,15.2159,2200.0
2006-09-13 10:55:00,26.94,26.94,26.89,26.91,3000.0,15.2159,15.2159,15.1877,15.199,3000.0
2006-09-13 11:00:00,26.91,26.94,26.91,26.94,1500.0,15.199,15.2159,15.199,15.2159,1500.0
2006-09-13 11:05:00,26.94,26.96,26.93,26.96,4900.0,15.2159,15.2272,15.2103,15.2272,4900.0
2006-09-13 11:10:00,26.96,26.96,26.92,26.93,3300.0,15.2272,15.2272,15.2046,15.2103,3300.0
2006-09-13 11:15:00,26.92,26.97,26.9,26.93,3700.0,15.2046,15.2329,15.1933,15.2103,3700.0
2006-09-13 11:20:00,26.95,26.95,26.91,26.93,1500.0,15.2216,15.2216,15.199,15.2103,1500.0
2006-09-13 11:25:00,26.94,26.94,26.91,26.91,600.0,15.2159,15.2159,15.199,15.199,600.0
2006-09-13 11:30:00,26.91,26.95,26.9,26.94,7200.0,15.199,15.2216,15.1933,15.2159,7200.0
2006-09-13 11:35:00,26.94,26.95,26.9,26.91,2900.0,15.2159,15.2216,15.1933,15.199,2900.0
2006-09-13 11:40:00,26.91,26.93,26.91,26.91,2100.0,15.199,15.2103,15.199,15.199,2100.0
2006-09-13 11:45:00,26.91,26.95,26.9,26.95,2800.0,15.199,15.2216,15.1933,15.2216,2800.0
2006-09-13 11:50:00,26.96,26.96,26.89,26.91,3200.0,15.2272,15.2272,15.1877,15.199,3200.0
2006-09-13 11:55:00,26.93,26.94,26.91,26.92,2200.0,15.2103,15.2159,15.199,15.2046,2200.0
2006-09-13 12:00:00,26.92,26.93,26.9,26.93,2600.0,15.2046,15.2103,15.1933,15.2103,2600.0
2006-09-13 12:05:00,26.93,26.93,26.9,26.93,2500.0,15.2103,15.2103,15.1933,15.2103,2500.0
2006-09-13 12:10:00,26.92,26.94,26.91,26.94,3400.0,15.2046,15.2159,15.199,15.2159,3400.0
2006-09-13 12:15:00,26.92,26.95,26.9,26.94,3600.0,15.2046,15.2216,15.1933,15.2159,3600.0
2006-09-13 12:20:00,26.95,26.95,26.9,26.91,5700.0,15.2216,15.2216,15.1933,15.199,5700.0
2006-09-13 12:25:00,26.91,26.92,26.9,26.9,1300.0,15.199,15.2046,15.1933,15.1933,1300.0
2006-09-13 12:30:00,26.91,26.93,26.9,26.92,4300.0,15.199,15.2103,15.1933,15.2046,4300.0
2006-09-13 12:35:00,26.92,26.94,26.91,26.94,2200.0,15.2046,15.2159,15.199,15.2159,2200.0
2006-09-13 12:40:00,26.94,26.94,26.9,26.9,4400.0,15.2159,15.2159,15.1933,15.1933,4400.0
2006-09-13 12:45:00,26.91,26.91,26.9,26.9,1300.0,15.199,15.199,15.1933,15.1933,1300.0
2006-09-13 12:50:00,26.9,26.92,26.9,26.9,4200.0,15.1933,15.2046,15.1933,15.1933,4200.0
2006-09-13 12:55:00,26.9,26.91,26.89,26.91,5000.0,15.1933,15.199,15.1877,15.199,5000.0
2006-09-13 13:00:00,26.92,26.95,26.91,26.91,3500.0,15.2046,15.2216,15.199,15.199,3500.0
2006-09-13 13:05:00,26.91,26.93,26.9,26.93,2600.0,15.199,15.2103,15.1933,15.2103,2600.0
2006-09-13 13:10:00,26.92,26.92,26.9,26.9,1500.0,15.2046,15.2046,15.1933,15.1933,1500.0
2006-09-13 13:15:00,26.91,26.93,26.9,26.93,1900.0,15.199,15.2103,15.1933,15.2103,1900.0
2006-09-13 13:20:00,26.9,26.93,26.9,26.91,700.0,15.1933,15.2103,15.1933,15.199,700.0
2006-09-13 13:25:00,26.91,26.92,26.9,26.92,2400.0,15.199,15.2046,15.1933,15.2046,2400.0
2006-09-13 13:30:00,26.93,26.94,26.89,26.94,2700.0,15.2103,15.2159,15.1877,15.2159,2700.0
2006-09-13 13:35:00,26.92,26.94,26.91,26.91,3700.0,15.2046,15.2159,15.199,15.199,3700.0
2006-09-13 13:40:00,26.91,26.94,26.91,26.91,2300.0,15.199,15.2159,15.199,15.199,2300.0
2006-09-13 13:45:00,26.93,26.93,26.89,26.92,4400.0,15.2103,15.2103,15.1877,15.2046,4400.0
2006-09-13 13:50:00,26.92,26.94,26.91,26.91,3800.0,15.2046,15.2159,15.199,15.199,3800.0
2006-09-13 13:55:00,26.92,26.94,26.91,26.94,1000.0,15.2046,15.2159,15.199,15.2159,1000.0
2006-09-13 14:00:00,26.93,26.94,26.92,26.94,1500.0,15.2103,15.2159,15.2046,15.2159,1500.0
2006-09-13 14:05:00,26.94,26.96,26.92,26.93,6500.0,15.2159,15.2272,15.2046,15.2103,6500.0
2006-09-13 14:10:00,26.94,26.95,26.92,26.92,3900.0,15.2159,15.2216,15.2046,15.2046,3900.0
2006-09-13 14:15:00,26.93,26.94,26.91,26.92,3200.0,15.2103,15.2159,15.199,15.2046,3200.0
2006-09-13 14:20:00,26.9,26.94,26.9,26.93,4800.0,15.1933,15.2159,15.1933,15.2103,4800.0
2006-09-13 14:25:00,26.92,26.94,26.91,26.92,800.0,15.2046,15.2159,15.199,15.2046,800.0
2006-09-13 14:30:00,26.93,26.93,26.92,26.92,2100.0,15.2103,15.2103,15.2046,15.2046,2100.0
2006-09-13 14:35:00,26.92,26.93,26.92,26.92,1800.0,15.2046,15.2103,15.2046,15.2046,1800.0
2006-09-13 14:40:00,26.92,26.94,26.91,26.94,2900.0,15.2046,15.2159,15.199,15.2159,2900.0
2006-09-13 14:45:00,26.93,26.96,26.92,26.92,3600.0,15.2103,15.2272,15.2046,15.2046,3600.0
2006-09-13 14:50:00,26.92,26.94,26.92,26.93,3900.0,15.2046,15.2159,15.2046,15.2103,3900.0
2006-09-13 14:55:00,26.94,26.95,26.93,26.94,5600.0,15.2159,15.2216,15.2103,15.2159,5600.0
2006-09-13 15:00:00,26.95,26.95,26.9,26.94,8600.0,15.2216,15.2216,15.1933,15.2159,8600.0
2006-09-13 15:05:00,26.94,26.96,26.92,26.94,6900.0,15.2159,15.2272,15.2046,15.2159,6900.0
2006-09-13 15:10:00,26.92,26.93,26.9,26.9,4600.0,15.2046,15.2103,15.1933,15.1933,4600.0
2006-09-13 15:15:00,26.9,26.91,26.9,26.9,5600.0,15.1933,15.199,15.1933,15.1933,5600.0
2006-09-13 15:20:00,26.9,26.92,26.9,26.9,5100.0,15.1933,15.2046,15.1933,15.1933,5100.0
2006-09-13 15:25:00,26.9,26.92,26.88,26.89,6700.0,15.1933,15.2046,15.182,15.1877,6700.0
2006-09-13 15:30:00,26.89,26.9,26.88,26.9,6100.0,15.1877,15.1933,15.182,15.1933,6100.0
2006-09-13 15:35:00,26.89,26.93,26.89,26.92,3200.0,15.1877,15.2103,15.1877,15.2046,3200.0
2006-09-13 15:40:00,26.9,26.92,26.89,26.9,5300.0,15.1933,15.2046,15.1877,15.1933,5300.0
2006-09-13 15:45:00,26.9,26.93,26.89,26.92,4800.0,15.1933,15.2103,15.1877,15.2046,4800.0
2006-09-13 15:50:00,26.92,26.93,26.91,26.93,7700.0,15.2046,15.2103,15.199,15.2103,7700.0
2006-09-13 15:55:00,26.92,26.93,26.91,26.91,8400.0,15.2046,15.2103,15.199,15.199,8400.0
2006-09-14 09:30:00,26.9,26.95,26.83,26.95,4200.0,15.1933,15.2216,15.1538,15.2216,4200.0
2006-09-14 09:35:00,26.93,26.93,26.84,26.87,4200.0,15.2103,15.2103,15.1595,15.1764,4200.0
2006-09-14 09:40:00,26.86,26.87,26.86,26.86,1600.0,15.1707,15.1764,15.1707,15.1707,1600.0
2006-09-14 09:45:00,26.86,26.87,26.86,26.87,600.0,15.1707,15.1764,15.1707,15.1764,600.0
2006-09-14 09:50:00,26.87,26.91,26.84,26.91,6500.0,15.1764,15.199,15.1595,15.199,6500.0
2006-09-14 09:55:00,26.92,26.96,26.92,26.93,3800.0,15.2046,15.2272,15.2046,15.2103,3800.0
2006-09-14 10:00:00,26.93,26.94,26.9,26.9,1900.0,15.2103,15.2159,15.1933,15.1933,1900.0
2006-09-14 10:05:00,26.91,26.92,26.89,26.92,1100.0,15.199,15.2046,15.1877,15.2046,1100.0
2006-09-14 10:10:00,26.94,26.96,26.93,26.95,3200.0,15.2159,15.2272,15.2103,15.2216,3200.0
2006-09-14 10:15:00,26.96,26.99,26.96,26.99,1500.0,15.2272,15.2442,15.2272,15.2442,1500.0
2006-09-14 10:20:00,26.96,26.98,26.94,26.95,5400.0,15.2272,15.2385,15.2159,15.2216,5400.0
2006-09-14 10:25:00,26.94,26.95,26.93,26.93,900.0,15.2159,15.2216,15.2103,15.2103,900.0
2006-09-14 10:30:00,26.94,26.96,26.9,26.94,10600.0,15.2159,15.2272,15.1933,15.2159,10600.0
2006-09-14 10:35:00,26.94,26.94,26.9,26.9,1800.0,15.2159,15.2159,15.1933,15.1933,1800.0
2006-09-14 10:40:00,26.92,26.94,26.92,26.92,1900.0,15.2046,15.2159,15.2046,15.2046,1900.0
2006-09-14 10:45:00,26.91,26.91,26.86,26.87,1100.0,15.199,15.199,15.1707,15.1764,1100.0
2006-09-14 10:50:00,26.87,26.91,26.87,26.9,6400.0,15.1764,15.199,15.1764,15.1933,6400.0
2006-09-14 10:55:00,26.91,26.97,26.9,26.94,11400.0,15.199,15.2329,15.1933,15.2159,11400.0
2006-09-14 11:00:00,26.93,26.94,26.93,26.94,2300.0,15.2103,15.2159,15.2103,15.2159,2300.0
2006-09-14 11:05:00,26.93,26.94,26.9,26.92,2600.0,15.2103,15.2159,15.1933,15.2046,2600.0
2006-09-14 11:10:00,26.92,26.94,26.91,26.92,2000.0,15.2046,15.2159,15.199,15.2046,2000.0
2006-09-14 11:15:00,26.94,26.96,26.94,26.95,600.0,15.2159,15.2272,15.2159,15.2216,600.0
2006-09-14 11:20:00,26.95,26.95,26.92,26.93,1000.0,15.2216,15.2216,15.2046,15.2103,1000.0
2006-09-14 11:25:00,26.93,26.94,26.89,26.89,20200.0,15.2103,15.2159,15.1877,15.1877,20200.0
2006-09-14 11:30:00,26.87,26.9,26.87,26.9,3700.0,15.1764,15.1933,15.1764,15.1933,3700.0
2006-09-14 11:35:00,26.9,26.9,26.89,26.89,1200.0,15.1933,15.1933,15.1877,15.1877,1200.0
2006-09-14 11:40:00,26.91,26.92,26.9,26.91,1300.0,15.199,15.2046,15.1933,15.199,1300.0
2006-09-14 11:45:00,26.92,26.92,26.9,26.92,900.0,15.2046,15.2046,15.1933,15.2046,900.0
2006-09-14 11:50:00,26.92,26.93,26.91,26.93,1700.0,15.2046,15.2103,15.199,15.2103,1700.0
2006-09-14 11:55:00,26.93,26.94,26.92,26.93,2100.0,15.2103,15.2159,15.2046,15.2103,2100.0
2006-09-14 12:00:00,26.92,26.92,26.91,26.91,1000.0,15.2046,15.2046,15.199,15.199,1000.0
2006-09-14 12:05:00,26.91,26.92,26.91,26.91,1200.0,15.199,15.2046,15.199,15.199,1200.0
2006-09-14 12:10:00,26.92,26.93,26.9,26.93,1900.0,15.2046,15.2103,15.1933,15.2103,1900.0
2006-09-14 12:15:00,26.93,26.94,26.92,26.93,1800.0,15.2103,15.2159,15.2046,15.2103,1800.0
2006-09-14 12:20:00,26.93,26.94,26.91,26.91,1900.0,15.2103,15.2159,15.199,15.199,1900.0
2006-09-14 12:25:00,26.91,26.94,26.91,26.91,2600.0,15.199,15.2159,15.199,15.199,2600.0
2006-09-14 12:30:00,26.91,26.91,26.91,26.91,0.0,15.199,15.199,15.199,15.199,0.0
2006-09-14 12:35:00,26.93,26.94,26.92,26.94,2500.0,15.2103,15.2159,15.2046,15.2159,2500.0
2006-09-14 12:40:00,26.93,26.93,26.9,26.9,2800.0,15.2103,15.2103,15.1933,15.1933,2800.0
2006-09-14 12:45:00,26.92,26.93,26.9,26.92,2900.0,15.2046,15.2103,15.1933,15.2046,2900.0
2006-09-14 12:50:00,26.95,26.95,26.93,26.94,600.0,15.2216,15.2216,15.2103,15.2159,600.0
2006-09-14 12:55:00,26.93,26.93,26.93,26.93,100.0,15.2103,15.2103,15.2103,15.2103,100.0
2006-09-14 13:00:00,26.93,26.93,26.92,26.92,1000.0,15.2103,15.2103,15.2046,15.2046,1000.0
2006-09-14 13:05:00,26.9,26.91,26.9,26.9,1000.0,15.1933,15.199,15.1933,15.1933,1000.0
2006-09-14 13:10:00,26.91,26.92,26.89,26.92,2500.0,15.199,15.2046,15.1877,15.2046,2500.0
2006-09-14 13:15:00,26.9,26.92,26.9,26.92,200.0,15.1933,15.2046,15.1933,15.2046,200.0
2006-09-14 13:20:00,26.92,26.93,26.91,26.93,1100.0,15.2046,15.2103,15.199,15.2103,1100.0
2006-09-14 13:25:00,26.93,26.93,26.92,26.92,400.0,15.2103,15.2103,15.2046,15.2046,400.0
2006-09-14 13:30:00,26.93,26.93,26.91,26.91,1100.0,15.2103,15.2103,15.199,15.199,1100.0
2006-09-14 13:35:00,26.91,26.92,26.91,26.91,14400.0,15.199,15.2046,15.199,15.199,14400.0
2006-09-14 13:40:00,26.91,26.92,26.91,26.91,600.0,15.199,15.2046,15.199,15.199,600.0
2006-09-14 13:45:00,26.92,26.94,26.92,26.92,1300.0,15.2046,15.2159,15.2046,15.2046,1300.0
2006-09-14 13:50:00,26.92,26.95,26.92,26.93,2300.0,15.2046,15.2216,15.2046,15.2103,2300.0
2006-09-14 13:55:00,26.94,26.95,26.93,26.93,1500.0,15.2159,15.2216,15.2103,15.2103,1500.0
2006-09-14 14:00:00,26.93,26.93,26.92,26.92,600.0,15.2103,15.2103,15.2046,15.2046,600.0
2006-09-14 14:05:00,26.92,26.92,26.91,26.91,2900.0,15.2046,15.2046,15.199,15.199,2900.0
2006-09-14 14:10:00,26.92,26.93,26.92,26.92,1100.0,15.2046,15.2103,15.2046,15.2046,1100.0
2006-09-14 14:15:00,26.93,26.93,26.92,26.92,900.0,15.2103,15.2103,15.2046,15.2046,900.0
2006-09-14 14:20:00,26.93,26.94,26.92,26.94,2200.0,15.2103,15.2159,15.2046,15.2159,2200.0
2006-09-14 14:25:00,26.95,26.95,26.93,26.93,1700.0,15.2216,15.2216,15.2103,15.2103,1700.0
2006-09-14 14:30:00,26.92,26.96,26.92,26.92,2700.0,15.2046,15.2272,15.2046,15.2046,2700.0
2006-09-14 14:35:00,26.92,26.92,26.89,26.9,2500.0,15.2046,15.2046,15.1877,15.1933,2500.0
2006-09-14 14:40:00,26.9,26.93,26.9,26.92,13700.0,15.1933,15.2103,15.1933,15.2046,13700.0
2006-09-14 14:45:00,26.92,26.97,26.92,26.96,13500.0,15.2046,15.2329,15.2046,15.2272,13500.0
2006-09-14 14:50:00,26.96,26.96,26.95,26.95,6500.0,15.2272,15.2272,15.2216,15.2216,6500.0
2006-09-14 14:55:00,26.95,26.95,26.94,26.95,3600.0,15.2216,15.2216,15.2159,15.2216,3600.0
2006-09-14 15:00:00,26.93,26.93,26.92,26.92,6000.0,15.2103,15.2103,15.2046,15.2046,6000.0
2006-09-14 15:05:00,26.93,26.93,26.92,26.93,1600.0,15.2103,15.2103,15.2046,15.2103,1600.0
2006-09-14 15:10:00,26.92,26.93,26.92,26.93,2600.0,15.2046,15.2103,15.2046,15.2103,2600.0
2006-09-14 15:15:00,26.92,26.94,26.92,26.92,11600.0,15.2046,15.2159,15.2046,15.2046,11600.0
2006-09-14 15:20:00,26.93,26.93,26.92,26.93,4300.0,15.2103,15.2103,15.2046,15.2103,4300.0
2006-09-14 15:25:00,26.92,26.93,26.9,26.92,6600.0,15.2046,15.2103,15.1933,15.2046,6600.0
2006-09-14 15:30:00,26.92,26.95,26.91,26.95,9800.0,15.2046,15.2216,15.199,15.2216,9800.0
2006-09-14 15:35:00,26.94,26.97,26.93,26.96,5400.0,15.2159,15.2329,15.2103,15.2272,5400.0
2006-09-14 15:40:00,26.96,26.96,26.94,26.96,3700.0,15.2272,15.2272,15.2159,15.2272,3700.0
2006-09-14 15:45:00,26.96,26.96,26.94,26.94,1900.0,15.2272,15.2272,15.2159,15.2159,1900.0
2006-09-14 15:50:00,26.95,26.96,26.93,26.95,3900.0,15.2216,15.2272,15.2103,15.2216,3900.0
2006-09-14 15:55:00,26.95,26.96,26.93,26.96,13600.0,15.2216,15.2272,15.2103,15.2272,13600.0
2006-09-15 09:30:00,27.01,27.06,27.0,27.06,105200.0,15.2555,15.2837,15.2498,15.2837,105200.0
2006-09-15 09:35:00,27.06,27.09,27.06,27.09,3000.0,15.2837,15.3007,15.2837,15.3007,3000.0
2006-09-15 09:40:00,27.09,27.16,27.06,27.16,3700.0,15.3007,15.3402,15.2837,15.3402,3700.0
2006-09-15 09:45:00,27.12,27.14,27.06,27.11,4300.0,15.3176,15.3289,15.2837,15.312,4300.0
2006-09-15 09:50:00,27.13,27.13,27.08,27.08,1800.0,15.3232,15.3232,15.295,15.295,1800.0
2006-09-15 09:55:00,27.11,27.12,27.08,27.09,1200.0,15.312,15.3176,15.295,15.3007,1200.0
2006-09-15 10:00:00,27.09,27.09,26.96,27.06,7100.0,15.3007,15.3007,15.2272,15.2837,7100.0
2006-09-15 10:05:00,27.08,27.16,27.08,27.16,10000.0,15.295,15.3402,15.295,15.3402,10000.0
2006-09-15 10:10:00,27.1,27.16,27.01,27.08,19900.0,15.3063,15.3402,15.2555,15.295,19900.0
2006-09-15 10:15:00,27.07,27.1,27.06,27.06,58800.0,15.2894,15.3063,15.2837,15.2837,58800.0
2006-09-15 10:20:00,27.06,27.15,27.06,27.14,22600.0,15.2837,15.3345,15.2837,15.3289,22600.0
2006-09-15 10:25:00,27.13,27.18,27.1,27.17,16900.0,15.3232,15.3515,15.3063,15.3458,16900.0
2006-09-15 10:30:00,27.13,27.13,27.06,27.06,10000.0,15.3232,15.3232,15.2837,15.2837,10000.0
2006-09-15 10:35:00,27.07,27.09,27.07,27.08,86500.0,15.2894,15.3007,15.2894,15.295,86500.0
2006-09-15 10:40:00,27.07,27.07,27.06,27.06,2700.0,15.2894,15.2894,15.2837,15.2837,2700.0
2006-09-15 10:45:00,27.06,27.07,27.06,27.06,1100.0,15.2837,15.2894,15.2837,15.2837,1100.0
2006-09-15 10:50:00,27.06,27.06,27.06,27.06,500.0,15.2837,15.2837,15.2837,15.2837,500.0
2006-09-15 10:55:00,27.06,27.06,27.05,27.06,1400.0,15.2837,15.2837,15.2781,15.2837,1400.0
2006-09-15 11:00:00,27.06,27.1,27.05,27.08,5900.0,15.2837,15.3063,15.2781,15.295,5900.0
2006-09-15 11:05:00,27.08,27.09,27.07,27.09,362100.0,15.295,15.3007,15.2894,15.3007,362100.0
2006-09-15 11:10:00,27.08,27.08,27.07,27.07,2700.0,15.295,15.295,15.2894,15.2894,2700.0
2006-09-15 11:15:00,27.03,27.03,26.98,26.99,1600.0,15.2668,15.2668,15.2385,15.2442,1600.0
2006-09-15 11:20:00,26.97,26.98,26.97,26.97,1600.0,15.2329,15.2385,15.2329,15.2329,1600.0
2006-09-15 11:25:00,26.98,26.98,26.97,26.97,1800.0,15.2385,15.2385,15.2329,15.2329,1800.0
2006-09-15 11:30:00,26.96,26.98,26.96,26.98,800.0,15.2272,15.2385,15.2272,15.2385,800.0
2006-09-15 11:35:00,26.99,27.0,26.98,27.0,1500.0,15.2442,15.2498,15.2385,15.2498,1500.0
2006-09-15 11:40:00,26.99,27.03,26.99,27.0,4400.0,15.2442,15.2668,15.2442,15.2498,4400.0
2006-09-15 11:45:00,27.01,27.03,27.0,27.02,1900.0,15.2555,15.2668,15.2498,15.2611,1900.0
2006-09-15 11:50:00,27.0,27.06,27.0,27.06,2000.0,15.2498,15.2837,15.2498,15.2837,2000.0
2006-09-15 11:55:00,27.05,27.05,27.05,27.05,300.0,15.2781,15.2781,15.2781,15.2781,300.0
2006-09-15 12:00:00,27.04,27.06,27.03,27.03,4900.0,15.2724,15.2837,15.2668,15.2668,4900.0
2006-09-15 12:05:00,27.04,27.07,27.04,27.06,1600.0,15.2724,15.2894,15.2724,15.2837,1600.0
2006-09-15 12:10:00,27.07,27.12,27.07,27.12,3100.0,15.2894,15.3176,15.2894,15.3176,3100.0
2006-09-15 12:15:00,27.11,27.12,27.11,27.11,1200.0,15.312,15.3176,15.312,15.312,1200.0
2006-09-15 12:20:00,27.11,27.11,27.09,27.1,2400.0,15.312,15.312,15.3007,15.3063,2400.0
2006-09-15 12:25:00,27.1,27.1,27.1,27.1,600.0,15.3063,15.3063,15.3063,15.3063,600.0
2006-09-15 12:30:00,27.1,27.1,27.1,27.1,2400.0,15.3063,15.3063,15.3063,15.3063,2400.0
2006-09-15 12:35:00,27.1,27.1,27.05,27.05,2400.0,15.3063,15.3063,15.2781,15.2781,2400.0
2006-09-15 12:40:00,27.05,27.08,27.05,27.08,2600.0,15.2781,15.295,15.2781,15.295,2600.0
2006-09-15 12:45:00,27.09,27.09,27.08,27.08,600.0,15.3007,15.3007,15.295,15.295,600.0
2006-09-15 12:50:00,27.04,27.06,27.04,27.06,1800.0,15.2724,15.2837,15.2724,15.2837,1800.0
2006-09-15 12:55:00,27.06,27.06,27.05,27.05,500.0,15.2837,15.2837,15.2781,15.2781,500.0
2006-09-15 13:00:00,27.06,27.08,27.05,27.07,2500.0,15.2837,15.295,15.2781,15.2894,2500.0
2006-09-15 13:05:00,27.08,27.11,27.08,27.11,2000.0,15.295,15.312,15.295,15.312,2000.0
2006-09-15 13:10:00,27.11,27.11,27.11,27.11,600.0,15.312,15.312,15.312,15.312,600.0
2006-09-15 13:15:00,27.1,27.1,27.1,27.1,1400.0,15.3063,15.3063,15.3063,15.3063,1400.0
2006-09-15 13:20:00,27.1,27.11,27.09,27.1,1900.0,15.3063,15.312,15.3007,15.3063,1900.0
2006-09-15 13:25:00,27.09,27.09,27.08,27.08,900.0,15.3007,15.3007,15.295,15.295,900.0
2006-09-15 13:30:00,27.08,27.09,27.07,27.07,600.0,15.295,15.3007,15.2894,15.2894,600.0
2006-09-15 13:35:00,27.07,27.12,27.07,27.12,1700.0,15.2894,15.3176,15.2894,15.3176,1700.0
2006-09-15 13:40:00,27.12,27.15,27.11,27.13,3700.0,15.3176,15.3345,15.312,15.3232,3700.0
2006-09-15 13:45:00,27.14,27.14,27.1,27.1,7800.0,15.3289,15.3289,15.3063,15.3063,7800.0
2006-09-15 13:50:00,27.1,27.1,27.09,27.1,2500.0,15.3063,15.3063,15.3007,15.3063,2500.0
2006-09-15 13:55:00,27.1,27.1,27.09,27.09,900.0,15.3063,15.3063,15.3007,15.3007,900.0
2006-09-15 14:00:00,27.09,27.1,27.09,27.1,1400.0,15.3007,15.3063,15.3007,15.3063,1400.0
2006-09-15 14:05:00,27.1,27.1,27.09,27.09,2200.0,15.3063,15.3063,15.3007,15.3007,2200.0
2006-09-15 14:10:00,27.1,27.11,27.1,27.1,6400.0,15.3063,15.312,15.3063,15.3063,6400.0
2006-09-15 14:15:00,27.1,27.1,27.09,27.1,2100.0,15.3063,15.3063,15.3007,15.3063,2100.0
2006-09-15 14:20:00,27.1,27.1,27.09,27.1,2900.0,15.3063,15.3063,15.3007,15.3063,2900.0
2006-09-15 14:25:00,27.1,27.1,27.09,27.1,2700.0,15.3063,15.3063,15.3007,15.3063,2700.0
2006-09-15 14:30:00,27.1,27.1,27.08,27.09,3100.0,15.3063,15.3063,15.295,15.3007,3100.0
2006-09-15 14:35:00,27.09,27.1,27.09,27.1,7400.0,15.3007,15.3063,15.3007,15.3063,7400.0
2006-09-15 14:40:00,27.1,27.1,27.09,27.1,3200.0,15.3063,15.3063,15.3007,15.3063,3200.0
2006-09-15 14:45:00,27.1,27.11,27.09,27.1,5700.0,15.3063,15.312,15.3007,15.3063,5700.0
2006-09-15 14:50:00,27.1,27.11,27.08,27.08,3300.0,15.3063,15.312,15.295,15.295,3300.0
2006-09-15 14:55:00,27.08,27.1,27.08,27.1,3000.0,15.295,15.3063,15.295,15.3063,3000.0
2006-09-15 15:00:00,27.1,27.11,27.1,27.1,1200.0,15.3063,15.312,15.3063,15.3063,1200.0
2006-09-15 15:05:00,27.11,27.12,27.11,27.12,3800.0,15.312,15.3176,15.312,15.3176,3800.0
2006-09-15 15:10:00,27.12,27.12,27.1,27.12,9800.0,15.3176,15.3176,15.3063,15.3176,9800.0
2006-09-15 15:15:00,27.1,27.12,27.1,27.11,3100.0,15.3063,15.3176,15.3063,15.312,3100.0
2006-09-15 15:20:00,27.12,27.12,27.11,27.11,4500.0,15.3176,15.3176,15.312,15.312,4500.0
2006-09-15 15:25:00,27.1,27.13,27.1,27.13,6900.0,15.3063,15.3232,15.3063,15.3232,6900.0
2006-09-15 15:30:00,27.12,27.12,27.1,27.11,7800.0,15.3176,15.3176,15.3063,15.312,7800.0
2006-09-15 15:35:00,27.1,27.1,27.09,27.1,3600.0,15.3063,15.3063,15.3007,15.3063,3600.0
2006-09-15 15:40:00,27.09,27.1,27.09,27.1,5600.0,15.3007,15.3063,15.3007,15.3063,5600.0
2006-09-15 15:45:00,27.1,27.1,27.09,27.1,6200.0,15.3063,15.3063,15.3007,15.3063,6200.0
2006-09-15 15:50:00,27.09,27.11,27.08,27.11,7600.0,15.3007,15.312,15.295,15.312,7600.0
2006-09-15 15:55:00,27.11,27.11,27.07,27.08,12600.0,15.312,15.312,15.2894,15.295,12600.0
2006-09-18 09:30:00,27.09,27.09,27.01,27.02,4800.0,15.3007,15.3007,15.2555,15.2611,4800.0
2006-09-18 09:35:00,26.95,26.95,26.9,26.93,3000.0,15.2216,15.2216,15.1933,15.2103,3000.0
2006-09-18 09:40:00,26.94,26.95,26.92,26.92,1900.0,15.2159,15.2216,15.2046,15.2046,1900.0
2006-09-18 09:45:00,26.94,26.98,26.91,26.95,4800.0,15.2159,15.2385,15.199,15.2216,4800.0
2006-09-18 09:50:00,26.93,26.93,26.93,26.93,100.0,15.2103,15.2103,15.2103,15.2103,100.0
2006-09-18 09:55:00,26.97,26.99,26.95,26.97,4300.0,15.2329,15.2442,15.2216,15.2329,4300.0
2006-09-18 10:00:00,26.96,26.97,26.95,26.95,1400.0,15.2272,15.2329,15.2216,15.2216,1400.0
2006-09-18 10:05:00,26.93,27.0,26.93,27.0,2600.0,15.2103,15.2498,15.2103,15.2498,2600.0
2006-09-18 10:10:00,27.02,27.02,26.98,27.0,4100.0,15.2611,15.2611,15.2385,15.2498,4100.0
2006-09-18 10:15:00,27.0,27.07,27.0,27.06,3900.0,15.2498,15.2894,15.2498,15.2837,3900.0
2006-09-18 10:20:00,27.05,27.08,27.03,27.08,5500.0,15.2781,15.295,15.2668,15.295,5500.0
2006-09-18 10:25:00,27.08,27.09,27.04,27.09,12300.0,15.295,15.3007,15.2724,15.3007,12300.0
2006-09-18 10:30:00,27.07,27.07,27.01,27.04,11200.0,15.2894,15.2894,15.2555,15.2724,11200.0
2006-09-18 10:35:00,27.04,27.05,27.03,27.05,5000.0,15.2724,15.2781,15.2668,15.2781,5000.0
2006-09-18 10:40:00,27.05,27.09,27.05,27.09,5900.0,15.2781,15.3007,15.2781,15.3007,5900.0
2006-09-18 10:45:00,27.08,27.1,27.04,27.04,9800.0,15.295,15.3063,15.2724,15.2724,9800.0
2006-09-18 10:50:00,27.03,27.04,27.0,27.0,4000.0,15.2668,15.2724,15.2498,15.2498,4000.0
2006-09-18 10:55:00,27.01,27.05,27.01,27.02,3300.0,15.2555,15.2781,15.2555,15.2611,3300.0
2006-09-18 11:00:00,27.03,27.04,27.0,27.03,2200.0,15.2668,15.2724,15.2498,15.2668,2200.0
2006-09-18 11:05:00,27.02,27.05,27.02,27.05,7200.0,15.2611,15.2781,15.2611,15.2781,7200.0
2006-09-18 11:10:00,27.04,27.05,27.04,27.04,1100.0,15.2724,15.2781,15.2724,15.2724,1100.0
2006-09-18 11:15:00,27.04,27.05,27.02,27.05,2400.0,15.2724,15.2781,15.2611,15.2781,2400.0
2006-09-18 11:20:00,27.04,27.05,27.01,27.01,4900.0,15.2724,15.2781,15.2555,15.2555,4900.0
2006-09-18 11:25:00,27.01,27.05,27.01,27.05,2800.0,15.2555,15.2781,15.2555,15.2781,2800.0
2006-09-18 11:30:00,27.03,27.05,27.03,27.04,6000.0,15.2668,15.2781,15.2668,15.2724,6000.0
2006-09-18 11:35:00,27.04,27.04,27.03,27.04,1500.0,15.2724,15.2724,15.2668,15.2724,1500.0
2006-09-18 11:40:00,27.02,27.04,27.02,27.04,800.0,15.2611,15.2724,15.2611,15.2724,800.0
2006-09-18 11:45:00,27.04,27.05,27.03,27.05,3900.0,15.2724,15.2781,15.2668,15.2781,3900.0
2006-09-18 11:50:00,27.06,27.07,27.03,27.03,2000.0,15.2837,15.2894,15.2668,15.2668,2000.0
2006-09-18 11:55:00,27.03,27.04,27.01,27.04,800.0,15.2668,15.2724,15.2555,15.2724,800.0
2006-09-18 12:00:00,27.03,27.04,27.0,27.0,1200.0,15.2668,15.2724,15.2498,15.2498,1200.0
2006-09-18 12:05:00,27.03,27.04,27.03,27.03,700.0,15.2668,15.2724,15.2668,15.2668,700.0
2006-09-18 12:10:00,27.02,27.02,27.0,27.0,900.0,15.2611,15.2611,15.2498,15.2498,900.0
2006-09-18 12:15:00,27.01,27.02,27.0,27.02,700.0,15.2555,15.2611,15.2498,15.2611,700.0
2006-09-18 12:20:00,27.01,27.02,27.0,27.02,2500.0,15.2555,15.2611,15.2498,15.2611,2500.0
2006-09-18 12:25:00,27.02,27.03,26.99,27.01,7300.0,15.2611,15.2668,15.2442,15.2555,7300.0
2006-09-18 12:30:00,27.0,27.01,27.0,27.0,1700.0,15.2498,15.2555,15.2498,15.2498,1700.0
2006-09-18 12:35:00,27.01,27.01,27.0,27.0,800.0,15.2555,15.2555,15.2498,15.2498,800.0
2006-09-18 12:40:00,26.99,27.02,26.99,27.01,4100.0,15.2442,15.2611,15.2442,15.2555,4100.0
2006-09-18 12:45:00,27.03,27.03,27.0,27.02,1800.0,15.2668,15.2668,15.2498,15.2611,1800.0
2006-09-18 12:50:00,27.01,27.01,27.01,27.01,400.0,15.2555,15.2555,15.2555,15.2555,400.0
2006-09-18 12:55:00,27.03,27.03,27.0,27.03,1600.0,15.2668,15.2668,15.2498,15.2668,1600.0
2006-09-18 13:00:00,27.02,27.02,27.0,27.01,1200.0,15.2611,15.2611,15.2498,15.2555,1200.0
2006-09-18 13:05:00,27.01,27.02,26.99,26.99,1800.0,15.2555,15.2611,15.2442,15.2442,1800.0
2006-09-18 13:10:00,27.0,27.02,27.0,27.02,2800.0,15.2498,15.2611,15.2498,15.2611,2800.0
2006-09-18 13:15:00,27.02,27.03,27.0,27.0,3500.0,15.2611,15.2668,15.2498,15.2498,3500.0
2006-09-18 13:20:00,27.03,27.03,27.01,27.01,800.0,15.2668,15.2668,15.2555,15.2555,800.0
2006-09-18 13:25:00,27.01,27.02,26.99,26.99,2100.0,15.2555,15.2611,15.2442,15.2442,2100.0
2006-09-18 13:30:00,26.99,27.0,26.99,27.0,1600.0,15.2442,15.2498,15.2442,15.2498,1600.0
2006-09-18 13:35:00,27.0,27.0,26.99,26.99,500.0,15.2498,15.2498,15.2442,15.2442,500.0
2006-09-18 13:40:00,26.99,27.01,26.93,26.94,3700.0,15.2442,15.2555,15.2103,15.2159,3700.0
2006-09-18 13:45:00,26.93,26.95,26.93,26.95,800.0,15.2103,15.2216,15.2103,15.2216,800.0
2006-09-18 13:50:00,26.95,26.95,26.93,26.93,1600.0,15.2216,15.2216,15.2103,15.2103,1600.0
2006-09-18 13:55:00,26.93,26.93,26.9,26.93,2500.0,15.2103,15.2103,15.1933,15.2103,2500.0
2006-09-18 14:00:00,26.93,26.93,26.9,26.9,3000.0,15.2103,15.2103,15.1933,15.1933,3000.0
2006-09-18 14:05:00,26.9,26.91,26.9,26.9,2500.0,15.1933,15.199,15.1933,15.1933,2500.0
2006-09-18 14:10:00,26.9,26.92,26.9,26.92,2000.0,15.1933,15.2046,15.1933,15.2046,2000.0
2006-09-18 14:15:00,26.92,26.93,26.91,26.93,2600.0,15.2046,15.2103,15.199,15.2103,2600.0
2006-09-18 14:20:00,26.93,26.94,26.92,26.93,1300.0,15.2103,15.2159,15.2046,15.2103,1300.0
2006-09-18 14:25:00,26.94,26.94,26.92,26.94,900.0,15.2159,15.2159,15.2046,15.2159,900.0
2006-09-18 14:30:00,26.94,26.94,26.91,26.91,3400.0,15.2159,15.2159,15.199,15.199,3400.0
2006-09-18 14:35:00,26.9,26.91,26.9,26.9,2700.0,15.1933,15.199,15.1933,15.1933,2700.0
2006-09-18 14:40:00,26.9,26.91,26.9,26.9,2000.0,15.1933,15.199,15.1933,15.1933,2000.0
2006-09-18 14:45:00,26.9,26.94,26.9,26.94,2600.0,15.1933,15.2159,15.1933,15.2159,2600.0
2006-09-18 14:50:00,26.96,26.96,26.95,26.96,1100.0,15.2272,15.2272,15.2216,15.2272,1100.0
2006-09-18 14:55:00,26.96,26.96,26.95,26.96,1700.0,15.2272,15.2272,15.2216,15.2272,1700.0
2006-09-18 15:00:00,26.96,26.96,26.95,26.96,2900.0,15.2272,15.2272,15.2216,15.2272,2900.0
2006-09-18 15:05:00,26.97,26.98,26.97,26.97,6300.0,15.2329,15.2385,15.2329,15.2329,6300.0
2006-09-18 15:10:00,26.98,26.99,26.97,26.98,3100.0,15.2385,15.2442,15.2329,15.2385,3100.0
2006-09-18 15:15:00,26.99,27.0,26.96,26.96,3800.0,15.2442,15.2498,15.2272,15.2272,3800.0
2006-09-18 15:20:00,26.96,26.96,26.94,26.96,4200.0,15.2272,15.2272,15.2159,15.2272,4200.0
2006-09-18 15:25:00,26.96,27.0,26.96,27.0,4300.0,15.2272,15.2498,15.2272,15.2498,4300.0
2006-09-18 15:30:00,27.0,27.0,26.98,27.0,5900.0,15.2498,15.2498,15.2385,15.2498,5900.0
2006-09-18 15:35:00,27.0,27.0,26.99,27.0,5800.0,15.2498,15.2498,15.2442,15.2498,5800.0
2006-09-18 15:40:00,27.0,27.01,27.0,27.0,3400.0,15.2498,15.2555,15.2498,15.2498,3400.0
2006-09-18 15:45:00,26.99,27.0,26.98,27.0,3200.0,15.2442,15.2498,15.2385,15.2498,3200.0
2006-09-18 15:50:00,26.99,27.0,26.98,26.98,2000.0,15.2442,15.2498,15.2385,15.2385,2000.0
2006-09-18 15:55:00,26.99,27.0,26.99,26.99,3000.0,15.2442,15.2498,15.2442,15.2442,3000.0
2006-09-19 09:30:00,27.1,27.11,27.05,27.05,9800.0,15.3063,15.312,15.2781,15.2781,9800.0
2006-09-19 09:35:00,27.05,27.12,27.0,27.0,6300.0,15.2781,15.3176,15.2498,15.2498,6300.0
2006-09-19 09:40:00,27.0,27.03,26.98,26.98,5200.0,15.2498,15.2668,15.2385,15.2385,5200.0
2006-09-19 09:45:00,26.98,27.0,26.95,26.96,3200.0,15.2385,15.2498,15.2216,15.2272,3200.0
2006-09-19 09:50:00,26.96,27.0,26.96,26.98,2700.0,15.2272,15.2498,15.2272,15.2385,2700.0
2006-09-19 09:55:00,26.99,27.02,26.99,27.0,3500.0,15.2442,15.2611,15.2442,15.2498,3500.0
2006-09-19 10:00:00,26.99,27.01,26.98,27.0,3500.0,15.2442,15.2555,15.2385,15.2498,3500.0
2006-09-19 10:05:00,27.0,27.01,27.0,27.01,2000.0,15.2498,15.2555,15.2498,15.2555,2000.0
2006-09-19 10:10:00,27.01,27.02,27.0,27.02,5000.0,15.2555,15.2611,15.2498,15.2611,5000.0
2006-09-19 10:15:00,27.01,27.01,26.97,26.97,50600.0,15.2555,15.2555,15.2329,15.2329,50600.0
2006-09-19 10:20:00,26.97,26.98,26.95,26.95,1100.0,15.2329,15.2385,15.2216,15.2216,1100.0
2006-09-19 10:25:00,26.96,26.98,26.96,26.97,4800.0,15.2272,15.2385,15.2272,15.2329,4800.0
2006-09-19 10:30:00,26.96,26.97,26.95,26.96,109100.0,15.2272,15.2329,15.2216,15.2272,109100.0
2006-09-19 10:35:00,26.98,26.98,26.89,26.91,6800.0,15.2385,15.2385,15.1877,15.199,6800.0
2006-09-19 10:40:00,26.89,26.92,26.89,26.9,1900.0,15.1877,15.2046,15.1877,15.1933,1900.0
2006-09-19 10:45:00,26.92,26.92,26.89,26.89,1100.0,15.2046,15.2046,15.1877,15.1877,1100.0
2006-09-19 10:50:00,26.91,26.91,26.91,26.91,400.0,15.199,15.199,15.199,15.199,400.0
2006-09-19 10:55:00,26.9,26.94,26.9,26.94,2600.0,15.1933,15.2159,15.1933,15.2159,2600.0
2006-09-19 11:00:00,26.92,26.94,26.92,26.94,3100.0,15.2046,15.2159,15.2046,15.2159,3100.0
2006-09-19 11:05:00,26.95,26.95,26.94,26.95,1900.0,15.2216,15.2216,15.2159,15.2216,1900.0
2006-09-19 11:10:00,26.94,26.97,26.93,26.94,3100.0,15.2159,15.2329,15.2103,15.2159,3100.0
2006-09-19 11:15:00,26.92,26.93,26.92,26.93,1500.0,15.2046,15.2103,15.2046,15.2103,1500.0
2006-09-19 11:20:00,26.93,26.93,26.93,26.93,2600.0,15.2103,15.2103,15.2103,15.2103,2600.0
2006-09-19 11:25:00,26.93,26.93,26.9,26.9,1400.0,15.2103,15.2103,15.1933,15.1933,1400.0
2006-09-19 11:30:00,26.89,26.91,26.89,26.9,2500.0,15.1877,15.199,15.1877,15.1933,2500.0
2006-09-19 11:35:00,26.91,26.92,26.87,26.87,16900.0,15.199,15.2046,15.1764,15.1764,16900.0
2006-09-19 11:40:00,26.87,26.88,26.87,26.87,11100.0,15.1764,15.182,15.1764,15.1764,11100.0
2006-09-19 11:45:00,26.87,26.9,26.87,26.9,25500.0,15.1764,15.1933,15.1764,15.1933,25500.0
2006-09-19 11:50:00,26.89,26.89,26.84,26.85,4400.0,15.1877,15.1877,15.1595,15.1651,4400.0
2006-09-19 11:55:00,26.85,26.86,26.84,26.84,1100.0,15.1651,15.1707,15.1595,15.1595,1100.0
2006-09-19 12:00:00,26.84,26.86,26.83,26.83,2800.0,15.1595,15.1707,15.1538,15.1538,2800.0
2006-09-19 12:05:00,26.84,26.86,26.8,26.8,4900.0,15.1595,15.1707,15.1369,15.1369,4900.0
2006-09-19 12:10:00,26.78,26.78,26.78,26.78,400.0,15.1256,15.1256,15.1256,15.1256,400.0
2006-09-19 12:15:00,26.78,26.79,26.77,26.77,1300.0,15.1256,15.1312,15.1199,15.1199,1300.0
2006-09-19 12:20:00,26.77,26.78,26.77,26.77,2000.0,15.1199,15.1256,15.1199,15.1199,2000.0
2006-09-19 12:25:00,26.75,26.76,26.75,26.76,900.0,15.1086,15.1143,15.1086,15.1143,900.0
2006-09-19 12:30:00,26.75,26.75,26.75,26.75,1000.0,15.1086,15.1086,15.1086,15.1086,1000.0
2006-09-19 12:35:00,26.75,26.76,26.75,26.76,2200.0,15.1086,15.1143,15.1086,15.1143,2200.0
2006-09-19 12:40:00,26.76,26.76,26.75,26.76,700.0,15.1143,15.1143,15.1086,15.1143,700.0
2006-09-19 12:45:00,26.77,26.79,26.76,26.76,4000.0,15.1199,15.1312,15.1143,15.1143,4000.0
2006-09-19 12:50:00,26.75,26.76,26.75,26.76,500.0,15.1086,15.1143,15.1086,15.1143,500.0
2006-09-19 12:55:00,26.77,26.77,26.76,26.76,900.0,15.1199,15.1199,15.1143,15.1143,900.0
2006-09-19 13:00:00,26.75,26.75,26.74,26.75,1400.0,15.1086,15.1086,15.103,15.1086,1400.0
2006-09-19 13:05:00,26.75,26.78,26.75,26.78,7500.0,15.1086,15.1256,15.1086,15.1256,7500.0
2006-09-19 13:10:00,26.76,26.77,26.76,26.77,1500.0,15.1143,15.1199,15.1143,15.1199,1500.0
2006-09-19 13:15:00,26.77,26.79,26.75,26.79,4400.0,15.1199,15.1312,15.1086,15.1312,4400.0
2006-09-19 13:20:00,26.79,26.8,26.79,26.8,12700.0,15.1312,15.1369,15.1312,15.1369,12700.0
2006-09-19 13:25:00,26.8,26.8,26.8,26.8,3800.0,15.1369,15.1369,15.1369,15.1369,3800.0
2006-09-19 13:30:00,26.8,26.82,26.8,26.81,2900.0,15.1369,15.1482,15.1369,15.1425,2900.0
2006-09-19 13:35:00,26.82,26.82,26.82,26.82,3800.0,15.1482,15.1482,15.1482,15.1482,3800.0
2006-09-19 13:40:00,26.82,26.82,26.81,26.82,2300.0,15.1482,15.1482,15.1425,15.1482,2300.0
2006-09-19 13:45:00,26.81,26.85,26.81,26.85,2300.0,15.1425,15.1651,15.1425,15.1651,2300.0
2006-09-19 13:50:00,26.85,26.88,26.85,26.86,5300.0,15.1651,15.182,15.1651,15.1707,5300.0
2006-09-19 13:55:00,26.86,26.87,26.84,26.86,5000.0,15.1707,15.1764,15.1595,15.1707,5000.0
2006-09-19 14:00:00,26.86,26.87,26.86,26.86,2100.0,15.1707,15.1764,15.1707,15.1707,2100.0
2006-09-19 14:05:00,26.86,26.89,26.86,26.88,3700.0,15.1707,15.1877,15.1707,15.182,3700.0
2006-09-19 14:10:00,26.88,26.89,26.88,26.89,1000.0,15.182,15.1877,15.182,15.1877,1000.0
2006-09-19 14:15:00,26.89,26.91,26.88,26.9,5200.0,15.1877,15.199,15.182,15.1933,5200.0
2006-09-19 14:20:00,26.91,26.92,26.91,26.92,1400.0,15.199,15.2046,15.199,15.2046,1400.0
2006-09-19 14:25:00,26.92,26.95,26.92,26.94,1400.0,15.2046,15.2216,15.2046,15.2159,1400.0
2006-09-19 14:30:00,26.94,26.97,26.92,26.95,2700.0,15.2159,15.2329,15.2046,15.2216,2700.0
2006-09-19 14:35:00,26.95,26.95,26.91,26.91,1700.0,15.2216,15.2216,15.199,15.199,1700.0
2006-09-19 14:40:00,26.92,26.92,26.9,26.9,2300.0,15.2046,15.2046,15.1933,15.1933,2300.0
2006-09-19 14:45:00,26.9,26.91,26.9,26.9,2200.0,15.1933,15.199,15.1933,15.1933,2200.0
2006-09-19 14:50:00,26.9,26.92,26.9,26.91,4000.0,15.1933,15.2046,15.1933,15.199,4000.0
2006-09-19 14:55:00,26.9,26.93,26.9,26.91,2900.0,15.1933,15.2103,15.1933,15.199,2900.0
2006-09-19 15:00:00,26.9,26.91,26.89,26.9,2800.0,15.1933,15.199,15.1877,15.1933,2800.0
2006-09-19 15:05:00,26.9,26.93,26.9,26.93,4100.0,15.1933,15.2103,15.1933,15.2103,4100.0
2006-09-19 15:10:00,26.94,26.98,26.94,26.98,4400.0,15.2159,15.2385,15.2159,15.2385,4400.0
2006-09-19 15:15:00,26.97,26.97,26.95,26.95,1300.0,15.2329,15.2329,15.2216,15.2216,1300.0
2006-09-19 15:20:00,26.94,26.96,26.92,26.96,4600.0,15.2159,15.2272,15.2046,15.2272,4600.0
2006-09-19 15:25:00,26.95,26.96,26.94,26.96,1700.0,15.2216,15.2272,15.2159,15.2272,1700.0
2006-09-19 15:30:00,26.96,26.99,26.96,26.97,3700.0,15.2272,15.2442,15.2272,15.2329,3700.0
2006-09-19 15:35:00,26.96,26.99,26.96,26.99,6800.0,15.2272,15.2442,15.2272,15.2442,6800.0
2006-09-19 15:40:00,26.99,27.02,26.97,26.99,6500.0,15.2442,15.2611,15.2329,15.2442,6500.0
2006-09-19 15:45:00,27.0,27.02,26.99,27.02,8500.0,15.2498,15.2611,15.2442,15.2611,8500.0
2006-09-19 15:50:00,27.0,27.03,26.98,27.02,29300.0,15.2498,15.2668,15.2385,15.2611,29300.0
2006-09-19 15:55:00,27.02,27.03,27.0,27.01,17500.0,15.2611,15.2668,15.2498,15.2555,17500.0
2006-09-20 09:30:00,27.02,27.15,27.02,27.1,8200.0,15.2611,15.3345,15.2611,15.3063,8200.0
2006-09-20 09:35:00,27.13,27.13,27.03,27.03,8300.0,15.3232,15.3232,15.2668,15.2668,8300.0
2006-09-20 09:40:00,27.03,27.03,26.99,26.99,2600.0,15.2668,15.2668,15.2442,15.2442,2600.0
2006-09-20 09:45:00,27.0,27.09,27.0,27.05,4800.0,15.2498,15.3007,15.2498,15.2781,4800.0
2006-09-20 09:50:00,27.09,27.14,27.09,27.12,5300.0,15.3007,15.3289,15.3007,15.3176,5300.0
2006-09-20 09:55:00,27.14,27.14,27.1,27.1,1900.0,15.3289,15.3289,15.3063,15.3063,1900.0
2006-09-20 10:00:00,27.11,27.13,27.11,27.13,1000.0,15.312,15.3232,15.312,15.3232,1000.0
2006-09-20 10:05:00,27.13,27.15,27.13,27.14,2600.0,15.3232,15.3345,15.3232,15.3289,2600.0
2006-09-20 10:10:00,27.14,27.15,27.12,27.15,4300.0,15.3289,15.3345,15.3176,15.3345,4300.0
2006-09-20 10:15:00,27.15,27.19,27.12,27.12,5100.0,15.3345,15.3571,15.3176,15.3176,5100.0
2006-09-20 10:20:00,27.15,27.19,27.15,27.19,2600.0,15.3345,15.3571,15.3345,15.3571,2600.0
2006-09-20 10:25:00,27.19,27.19,27.17,27.19,5900.0,15.3571,15.3571,15.3458,15.3571,5900.0
2006-09-20 10:30:00,27.19,27.19,27.17,27.17,5700.0,15.3571,15.3571,15.3458,15.3458,5700.0
2006-09-20 10:35:00,27.2,27.2,27.18,27.19,1400.0,15.3628,15.3628,15.3515,15.3571,1400.0
2006-09-20 10:40:00,27.18,27.19,27.17,27.17,3400.0,15.3515,15.3571,15.3458,15.3458,3400.0
2006-09-20 10:45:00,27.18,27.18,27.13,27.14,14900.0,15.3515,15.3515,15.3232,15.3289,14900.0
2006-09-20 10:50:00,27.14,27.15,27.13,27.13,3200.0,15.3289,15.3345,15.3232,15.3232,3200.0
2006-09-20 10:55:00,27.13,27.15,27.12,27.12,14300.0,15.3232,15.3345,15.3176,15.3176,14300.0
2006-09-20 11:00:00,27.11,27.14,27.11,27.12,6600.0,15.312,15.3289,15.312,15.3176,6600.0
2006-09-20 11:05:00,27.13,27.14,27.11,27.11,8500.0,15.3232,15.3289,15.312,15.312,8500.0
2006-09-20 11:10:00,27.12,27.14,27.11,27.11,1200.0,15.3176,15.3289,15.312,15.312,1200.0
2006-09-20 11:15:00,27.13,27.13,27.09,27.1,7700.0,15.3232,15.3232,15.3007,15.3063,7700.0
2006-09-20 11:20:00,27.1,27.14,27.07,27.12,31000.0,15.3063,15.3289,15.2894,15.3176,31000.0
2006-09-20 11:25:00,27.14,27.14,27.1,27.1,8900.0,15.3289,15.3289,15.3063,15.3063,8900.0
2006-09-20 11:30:00,27.1,27.11,27.09,27.11,20200.0,15.3063,15.312,15.3007,15.312,20200.0
2006-09-20 11:35:00,27.1,27.14,27.09,27.09,6300.0,15.3063,15.3289,15.3007,15.3007,6300.0
2006-09-20 11:40:00,27.08,27.08,27.08,27.08,2800.0,15.295,15.295,15.295,15.295,2800.0
2006-09-20 11:45:00,27.09,27.12,27.08,27.12,26400.0,15.3007,15.3176,15.295,15.3176,26400.0
2006-09-20 11:50:00,27.09,27.12,27.08,27.1,29700.0,15.3007,15.3176,15.295,15.3063,29700.0
2006-09-20 11:55:00,27.08,27.12,27.08,27.08,14300.0,15.295,15.3176,15.295,15.295,14300.0
2006-09-20 12:00:00,27.07,27.08,27.07,27.08,11000.0,15.2894,15.295,15.2894,15.295,11000.0
2006-09-20 12:05:00,27.08,27.08,27.07,27.07,7000.0,15.295,15.295,15.2894,15.2894,7000.0
2006-09-20 12:10:00,27.07,27.08,27.05,27.05,2100.0,15.2894,15.295,15.2781,15.2781,2100.0
2006-09-20 12:15:00,27.06,27.06,27.05,27.05,500.0,15.2837,15.2837,15.2781,15.2781,500.0
2006-09-20 12:20:00,27.05,27.06,27.05,27.06,300.0,15.2781,15.2837,15.2781,15.2837,300.0
2006-09-20 12:25:00,27.06,27.06,27.06,27.06,0.0,15.2837,15.2837,15.2837,15.2837,0.0
2006-09-20 12:30:00,27.06,27.07,27.04,27.06,1600.0,15.2837,15.2894,15.2724,15.2837,1600.0
2006-09-20 12:35:00,27.06,27.06,27.06,27.06,0.0,15.2837,15.2837,15.2837,15.2837,0.0
2006-09-20 12:40:00,27.06,27.06,27.04,27.04,2400.0,15.2837,15.2837,15.2724,15.2724,2400.0
2006-09-20 12:45:00,27.04,27.06,27.03,27.06,4900.0,15.2724,15.2837,15.2668,15.2837,4900.0
2006-09-20 12:50:00,27.03,27.04,27.03,27.04,1500.0,15.2668,15.2724,15.2668,15.2724,1500.0
2006-09-20 12:55:00,27.03,27.04,27.03,27.04,300.0,15.2668,15.2724,15.2668,15.2724,300.0
2006-09-20 13:00:00,27.04,27.05,27.04,27.05,3200.0,15.2724,15.2781,15.2724,15.2781,3200.0
2006-09-20 13:05:00,27.03,27.04,27.02,27.04,3200.0,15.2668,15.2724,15.2611,15.2724,3200.0
2006-09-20 13:10:00,27.05,27.08,27.05,27.08,6300.0,15.2781,15.295,15.2781,15.295,6300.0
2006-09-20 13:15:00,27.07,27.07,27.04,27.07,2600.0,15.2894,15.2894,15.2724,15.2894,2600.0
2006-09-20 13:20:00,27.07,27.08,27.05,27.08,2700.0,15.2894,15.295,15.2781,15.295,2700.0
2006-09-20 13:25:00,27.08,27.09,27.06,27.07,7700.0,15.295,15.3007,15.2837,15.2894,7700.0
2006-09-20 13:30:00,27.06,27.08,27.05,27.05,39200.0,15.2837,15.295,15.2781,15.2781,39200.0
2006-09-20 13:35:00,27.05,27.05,27.05,27.05,1300.0,15.2781,15.2781,15.2781,15.2781,1300.0
2006-09-20 13:40:00,27.05,27.05,27.05,27.05,2100.0,15.2781,15.2781,15.2781,15.2781,2100.0
2006-09-20 13:45:00,27.04,27.05,27.04,27.05,3400.0,15.2724,15.2781,15.2724,15.2781,3400.0
2006-09-20 13:50:00,27.05,27.06,27.05,27.05,5600.0,15.2781,15.2837,15.2781,15.2781,5600.0
2006-09-20 13:55:00,27.05,27.05,27.04,27.05,2400.0,15.2781,15.2781,15.2724,15.2781,2400.0
2006-09-20 14:00:00,27.05,27.08,27.04,27.08,7900.0,15.2781,15.295,15.2724,15.295,7900.0
2006-09-20 14:05:00,27.08,27.1,27.04,27.05,10300.0,15.295,15.3063,15.2724,15.2781,10300.0
2006-09-20 14:10:00,27.04,27.04,27.0,27.03,4100.0,15.2724,15.2724,15.2498,15.2668,4100.0
2006-09-20 14:15:00,27.05,27.05,26.99,26.99,3700.0,15.2781,15.2781,15.2442,15.2442,3700.0
2006-09-20 14:20:00,26.99,27.04,26.99,27.04,2000.0,15.2442,15.2724,15.2442,15.2724,2000.0
2006-09-20 14:25:00,27.04,27.04,27.0,27.0,3600.0,15.2724,15.2724,15.2498,15.2498,3600.0
2006-09-20 14:30:00,26.98,27.05,26.97,27.04,2700.0,15.2385,15.2781,15.2329,15.2724,2700.0
2006-09-20 14:35:00,27.05,27.05,27.02,27.05,4700.0,15.2781,15.2781,15.2611,15.2781,4700.0
2006-09-20 14:40:00,27.02,27.04,27.0,27.03,3200.0,15.2611,15.2724,15.2498,15.2668,3200.0
2006-09-20 14:45:00,27.0,27.02,26.99,27.0,3400.0,15.2498,15.2611,15.2442,15.2498,3400.0
2006-09-20 14:50:00,27.0,27.03,26.98,27.03,4500.0,15.2498,15.2668,15.2385,15.2668,4500.0
2006-09-20 14:55:00,27.05,27.05,27.02,27.04,1900.0,15.2781,15.2781,15.2611,15.2724,1900.0
2006-09-20 15:00:00,27.04,27.09,27.04,27.09,12300.0,15.2724,15.3007,15.2724,15.3007,12300.0
2006-09-20 15:05:00,27.09,27.11,27.07,27.09,17700.0,15.3007,15.312,15.2894,15.3007,17700.0
2006-09-20 15:10:00,27.06,27.09,27.05,27.06,2800.0,15.2837,15.3007,15.2781,15.2837,2800.0
2006-09-20 15:15:00,27.04,27.07,27.04,27.07,6000.0,15.2724,15.2894,15.2724,15.2894,6000.0
2006-09-20 15:20:00,27.08,27.09,27.06,27.09,2700.0,15.295,15.3007,15.2837,15.3007,2700.0
2006-09-20 15:25:00,27.09,27.12,27.08,27.09,2200.0,15.3007,15.3176,15.295,15.3007,2200.0
2006-09-20 15:30:00,27.12,27.14,27.1,27.13,4300.0,15.3176,15.3289,15.3063,15.3232,4300.0
2006-09-20 15:35:00,27.13,27.14,27.13,27.14,3300.0,15.3232,15.3289,15.3232,15.3289,3300.0
2006-09-20 15:40:00,27.13,27.14,27.13,27.14,2700.0,15.3232,15.3289,15.3232,15.3289,2700.0
2006-09-20 15:45:00,27.14,27.14,27.13,27.14,4000.0,15.3289,15.3289,15.3232,15.3289,4000.0
2006-09-20 15:50:00,27.14,27.15,27.12,27.14,5900.0,15.3289,15.3345,15.3176,15.3289,5900.0
2006-09-20 15:55:00,27.15,27.15,27.14,27.15,5100.0,15.3345,15.3345,15.3289,15.3345,5100.0
2006-09-21 09:30:00,27.18,27.2,27.1,27.1,3900.0,15.3515,15.3628,15.3063,15.3063,3900.0
2006-09-21 09:35:00,27.2,27.2,27.1,27.16,500.0,15.3628,15.3628,15.3063,15.3402,500.0
2006-09-21 09:40:00,27.16,27.16,27.16,27.16,0.0,15.3402,15.3402,15.3402,15.3402,0.0
2006-09-21 09:45:00,27.16,27.16,27.16,27.16,0.0,15.3402,15.3402,15.3402,15.3402,0.0
2006-09-21 09:50:00,27.17,27.18,27.15,27.15,1000.0,15.3458,15.3515,15.3345,15.3345,1000.0
2006-09-21 09:55:00,27.16,27.16,27.08,27.08,28600.0,15.3402,15.3402,15.295,15.295,28600.0
2006-09-21 10:00:00,27.09,27.15,27.08,27.11,4300.0,15.3007,15.3345,15.295,15.312,4300.0
2006-09-21 10:05:00,27.12,27.13,27.1,27.1,900.0,15.3176,15.3232,15.3063,15.3063,900.0
2006-09-21 10:10:00,27.1,27.13,27.08,27.11,1200.0,15.3063,15.3232,15.295,15.312,1200.0
2006-09-21 10:15:00,27.11,27.12,27.04,27.05,1700.0,15.312,15.3176,15.2724,15.2781,1700.0
2006-09-21 10:20:00,27.05,27.07,27.02,27.07,3000.0,15.2781,15.2894,15.2611,15.2894,3000.0
2006-09-21 10:25:00,27.07,27.09,27.06,27.09,1100.0,15.2894,15.3007,15.2837,15.3007,1100.0
2006-09-21 10:30:00,27.09,27.1,27.06,27.1,1100.0,15.3007,15.3063,15.2837,15.3063,1100.0
2006-09-21 10:35:00,27.06,27.07,27.06,27.07,900.0,15.2837,15.2894,15.2837,15.2894,900.0
2006-09-21 10:40:00,27.07,27.07,27.03,27.03,2300.0,15.2894,15.2894,15.2668,15.2668,2300.0
2006-09-21 10:45:00,27.03,27.06,27.03,27.06,2300.0,15.2668,15.2837,15.2668,15.2837,2300.0
2006-09-21 10:50:00,27.05,27.07,27.04,27.06,2800.0,15.2781,15.2894,15.2724,15.2837,2800.0
2006-09-21 10:55:00,27.05,27.09,27.05,27.09,2400.0,15.2781,15.3007,15.2781,15.3007,2400.0
2006-09-21 11:00:00,27.1,27.12,27.1,27.12,1200.0,15.3063,15.3176,15.3063,15.3176,1200.0
2006-09-21 11:05:00,27.13,27.14,27.12,27.12,2300.0,15.3232,15.3289,15.3176,15.3176,2300.0
2006-09-21 11:10:00,27.11,27.13,27.11,27.11,700.0,15.312,15.3232,15.312,15.312,700.0
2006-09-21 11:15:00,27.13,27.17,27.13,27.16,1400.0,15.3232,15.3458,15.3232,15.3402,1400.0
2006-09-21 11:20:00,27.14,27.14,27.1,27.1,1400.0,15.3289,15.3289,15.3063,15.3063,1400.0
2006-09-21 11:25:00,27.1,27.17,27.1,27.17,900.0,15.3063,15.3458,15.3063,15.3458,900.0
2006-09-21 11:30:00,27.13,27.13,27.13,27.13,300.0,15.3232,15.3232,15.3232,15.3232,300.0
2006-09-21 11:35:00,27.14,27.15,27.12,27.12,1000.0,15.3289,15.3345,15.3176,15.3176,1000.0
2006-09-21 11:40:00,27.15,27.15,27.12,27.12,1100.0,15.3345,15.3345,15.3176,15.3176,1100.0
2006-09-21 11:45:00,27.12,27.13,27.12,27.13,400.0,15.3176,15.3232,15.3176,15.3232,400.0
2006-09-21 11:50:00,27.16,27.19,27.16,27.16,700.0,15.3402,15.3571,15.3402,15.3402,700.0
2006-09-21 11:55:00,27.18,27.19,27.15,27.15,1300.0,15.3515,15.3571,15.3345,15.3345,1300.0
2006-09-21 12:00:00,27.15,27.16,27.08,27.1,2300.0,15.3345,15.3402,15.295,15.3063,2300.0
2006-09-21 12:05:00,27.09,27.1,27.08,27.1,1000.0,15.3007,15.3063,15.295,15.3063,1000.0
2006-09-21 12:10:00,27.11,27.12,27.11,27.11,1800.0,15.312,15.3176,15.312,15.312,1800.0
2006-09-21 12:15:00,27.11,27.13,27.1,27.13,2400.0,15.312,15.3232,15.3063,15.3232,2400.0
2006-09-21 12:20:00,27.12,27.13,27.06,27.06,3500.0,15.3176,15.3232,15.2837,15.2837,3500.0
2006-09-21 12:25:00,27.04,27.07,27.04,27.07,1800.0,15.2724,15.2894,15.2724,15.2894,1800.0
2006-09-21 12:30:00,27.07,27.08,27.07,27.08,800.0,15.2894,15.295,15.2894,15.295,800.0
2006-09-21 12:35:00,27.06,27.09,27.06,27.09,1200.0,15.2837,15.3007,15.2837,15.3007,1200.0
2006-09-21 12:40:00,27.06,27.07,27.06,27.07,600.0,15.2837,15.2894,15.2837,15.2894,600.0
2006-09-21 12:45:00,27.04,27.06,27.03,27.03,700.0,15.2724,15.2837,15.2668,15.2668,700.0
2006-09-21 12:50:00,27.04,27.05,27.0,27.0,6000.0,15.2724,15.2781,15.2498,15.2498,6000.0
2006-09-21 12:55:00,27.0,27.01,26.97,26.97,1200.0,15.2498,15.2555,15.2329,15.2329,1200.0
2006-09-21 13:00:00,26.98,27.0,26.98,27.0,1300.0,15.2385,15.2498,15.2385,15.2498,1300.0
2006-09-21 13:05:00,27.0,27.0,27.0,27.0,1000.0,15.2498,15.2498,15.2498,15.2498,1000.0
2006-09-21 13:10:00,26.98,26.98,26.92,26.94,7300.0,15.2385,15.2385,15.2046,15.2159,7300.0
2006-09-21 13:15:00,26.94,26.94,26.94,26.94,1400.0,15.2159,15.2159,15.2159,15.2159,1400.0
2006-09-21 13:20:00,26.94,26.94,26.94,26.94,1300.0,15.2159,15.2159,15.2159,15.2159,1300.0
2006-09-21 13:25:00,26.94,26.94,26.93,26.94,1700.0,15.2159,15.2159,15.2103,15.2159,1700.0
2006-09-21 13:30:00,26.91,26.91,26.91,26.91,200.0,15.199,15.199,15.199,15.199,200.0
2006-09-21 13:35:00,26.91,26.92,26.89,26.9,6000.0,15.199,15.2046,15.1877,15.1933,6000.0
2006-09-21 13:40:00,26.9,26.9,26.89,26.9,2100.0,15.1933,15.1933,15.1877,15.1933,2100.0
2006-09-21 13:45:00,26.9,26.93,26.9,26.93,3500.0,15.1933,15.2103,15.1933,15.2103,3500.0
2006-09-21 13:50:00,26.94,26.94,26.92,26.92,1300.0,15.2159,15.2159,15.2046,15.2046,1300.0
2006-09-21 13:55:00,26.92,26.92,26.92,26.92,0.0,15.2046,15.2046,15.2046,15.2046,0.0
2006-09-21 14:00:00,26.93,26.96,26.92,26.95,2100.0,15.2103,15.2272,15.2046,15.2216,2100.0
2006-09-21 14:05:00,26.94,26.96,26.94,26.96,1300.0,15.2159,15.2272,15.2159,15.2272,1300.0
2006-09-21 14:10:00,26.95,26.97,26.95,26.95,1200.0,15.2216,15.2329,15.2216,15.2216,1200.0
2006-09-21 14:15:00,26.98,26.98,26.91,26.92,7000.0,15.2385,15.2385,15.199,15.2046,7000.0
2006-09-21 14:20:00,26.9,26.9,26.89,26.89,5400.0,15.1933,15.1933,15.1877,15.1877,5400.0
2006-09-21 14:25:00,26.89,26.9,26.89,26.89,2000.0,15.1877,15.1933,15.1877,15.1877,2000.0
2006-09-21 14:30:00,26.87,26.89,26.86,26.87,3100.0,15.1764,15.1877,15.1707,15.1764,3100.0
2006-09-21 14:35:00,26.86,26.88,26.86,26.86,1500.0,15.1707,15.182,15.1707,15.1707,1500.0
2006-09-21 14:40:00,26.86,26.88,26.85,26.85,1600.0,15.1707,15.182,15.1651,15.1651,1600.0
2006-09-21 14:45:00,26.87,26.89,26.87,26.88,1300.0,15.1764,15.1877,15.1764,15.182,1300.0
2006-09-21 14:50:00,26.89,26.89,26.85,26.86,2600.0,15.1877,15.1877,15.1651,15.1707,2600.0
2006-09-21 14:55:00,26.87,26.87,26.87,26.87,600.0,15.1764,15.1764,15.1764,15.1764,600.0
2006-09-21 15:00:00,26.85,26.87,26.85,26.87,1200.0,15.1651,15.1764,15.1651,15.1764,1200.0
2006-09-21 15:05:00,26.84,26.87,26.84,26.84,1600.0,15.1595,15.1764,15.1595,15.1595,1600.0
2006-09-21 15:10:00,26.84,26.84,26.81,26.81,2300.0,15.1595,15.1595,15.1425,15.1425,2300.0
2006-09-21 15:15:00,26.82,26.82,26.81,26.82,1000.0,15.1482,15.1482,15.1425,15.1482,1000.0
2006-09-21 15:20:00,26.82,26.83,26.81,26.83,1000.0,15.1482,15.1538,15.1425,15.1538,1000.0
2006-09-21 15:25:00,26.84,26.84,26.83,26.83,700.0,15.1595,15.1595,15.1538,15.1538,700.0
2006-09-21 15:30:00,26.83,26.86,26.83,26.86,600.0,15.1538,15.1707,15.1538,15.1707,600.0
2006-09-21 15:35:00,26.87,26.89,26.86,26.89,9600.0,15.1764,15.1877,15.1707,15.1877,9600.0
2006-09-21 15:40:00,26.89,26.9,26.89,26.9,2700.0,15.1877,15.1933,15.1877,15.1933,2700.0
2006-09-21 15:45:00,26.9,26.9,26.87,26.87,2700.0,15.1933,15.1933,15.1764,15.1764,2700.0
2006-09-21 15:50:00,26.87,26.9,26.87,26.9,2300.0,15.1764,15.1933,15.1764,15.1933,2300.0
2006-09-21 15:55:00,26.89,26.9,26.89,26.9,7600.0,15.1877,15.1933,15.1877,15.1933,7600.0
2006-09-22 09:30:00,26.81,26.96,26.81,26.96,4800.0,15.1425,15.2272,15.1425,15.2272,4800.0
2006-09-22 09:35:00,26.97,26.97,26.91,26.92,3400.0,15.2329,15.2329,15.199,15.2046,3400.0
2006-09-22 09:40:00,26.92,26.96,26.91,26.92,6000.0,15.2046,15.2272,15.199,15.2046,6000.0
2006-09-22 09:45:00,26.93,26.93,26.93,26.93,400.0,15.2103,15.2103,15.2103,15.2103,400.0
2006-09-22 09:50:00,26.91,26.92,26.88,26.88,1600.0,15.199,15.2046,15.182,15.182,1600.0
2006-09-22 09:55:00,26.88,26.89,26.87,26.87,1100.0,15.182,15.1877,15.1764,15.1764,1100.0
2006-09-22 10:00:00,26.86,26.87,26.84,26.85,2800.0,15.1707,15.1764,15.1595,15.1651,2800.0
2006-09-22 10:05:00,26.85,26.85,26.79,26.8,2400.0,15.1651,15.1651,15.1312,15.1369,2400.0
2006-09-22 10:10:00,26.81,26.82,26.79,26.82,2200.0,15.1425,15.1482,15.1312,15.1482,2200.0
2006-09-22 10:15:00,26.82,26.82,26.79,26.8,500.0,15.1482,15.1482,15.1312,15.1369,500.0
2006-09-22 10:20:00,26.82,26.86,26.82,26.86,2000.0,15.1482,15.1707,15.1482,15.1707,2000.0
2006-09-22 10:25:00,26.86,26.88,26.85,26.85,2200.0,15.1707,15.182,15.1651,15.1651,2200.0
2006-09-22 10:30:00,26.86,26.87,26.86,26.86,900.0,15.1707,15.1764,15.1707,15.1707,900.0
2006-09-22 10:35:00,26.85,26.87,26.85,26.86,4300.0,15.1651,15.1764,15.1651,15.1707,4300.0
2006-09-22 10:40:00,26.86,26.86,26.84,26.86,2000.0,15.1707,15.1707,15.1595,15.1707,2000.0
2006-09-22 10:45:00,26.86,26.87,26.84,26.86,2400.0,15.1707,15.1764,15.1595,15.1707,2400.0
2006-09-22 10:50:00,26.86,26.87,26.83,26.83,800.0,15.1707,15.1764,15.1538,15.1538,800.0
2006-09-22 10:55:00,26.86,26.86,26.81,26.81,4300.0,15.1707,15.1707,15.1425,15.1425,4300.0
2006-09-22 11:00:00,26.81,26.82,26.79,26.81,2100.0,15.1425,15.1482,15.1312,15.1425,2100.0
2006-09-22 11:05:00,26.82,26.85,26.82,26.83,1600.0,15.1482,15.1651,15.1482,15.1538,1600.0
2006-09-22 11:10:00,26.79,26.84,26.79,26.84,400.0,15.1312,15.1595,15.1312,15.1595,400.0
2006-09-22 11:15:00,26.81,26.82,26.79,26.79,1100.0,15.1425,15.1482,15.1312,15.1312,1100.0
2006-09-22 11:20:00,26.8,26.82,26.8,26.81,2100.0,15.1369,15.1482,15.1369,15.1425,2100.0
2006-09-22 11:25:00,26.82,26.82,26.8,26.8,600.0,15.1482,15.1482,15.1369,15.1369,600.0
2006-09-22 11:30:00,26.81,26.83,26.81,26.83,500.0,15.1425,15.1538,15.1425,15.1538,500.0
2006-09-22 11:35:00,26.84,26.86,26.84,26.86,1100.0,15.1595,15.1707,15.1595,15.1707,1100.0
2006-09-22 11:40:00,26.83,26.84,26.83,26.83,1300.0,15.1538,15.1595,15.1538,15.1538,1300.0
2006-09-22 11:45:00,26.82,26.82,26.82,26.82,500.0,15.1482,15.1482,15.1482,15.1482,500.0
2006-09-22 11:50:00,26.83,26.84,26.83,26.84,1400.0,15.1538,15.1595,15.1538,15.1595,1400.0
2006-09-22 11:55:00,26.85,26.85,26.84,26.84,400.0,15.1651,15.1651,15.1595,15.1595,400.0
2006-09-22 12:00:00,26.84,26.84,26.84,26.84,0.0,15.1595,15.1595,15.1595,15.1595,0.0
2006-09-22 12:05:00,26.82,26.82,26.8,26.81,600.0,15.1482,15.1482,15.1369,15.1425,600.0
2006-09-22 12:10:00,26.8,26.8,26.77,26.78,5400.0,15.1369,15.1369,15.1199,15.1256,5400.0
2006-09-22 12:15:00,26.77,26.78,26.76,26.78,1500.0,15.1199,15.1256,15.1143,15.1256,1500.0
2006-09-22 12:20:00,26.76,26.76,26.76,26.76,600.0,15.1143,15.1143,15.1143,15.1143,600.0
2006-09-22 12:25:00,26.76,26.76,26.76,26.76,300.0,15.1143,15.1143,15.1143,15.1143,300.0
2006-09-22 12:30:00,26.76,26.76,26.73,26.74,4300.0,15.1143,15.1143,15.0973,15.103,4300.0
2006-09-22 12:35:00,26.73,26.74,26.73,26.73,400.0,15.0973,15.103,15.0973,15.0973,400.0
2006-09-22 12:40:00,26.73,26.74,26.73,26.73,1500.0,15.0973,15.103,15.0973,15.0973,1500.0
2006-09-22 12:45:00,26.71,26.73,26.71,26.73,1000.0,15.086,15.0973,15.086,15.0973,1000.0
2006-09-22 12:50:00,26.73,26.73,26.72,26.73,1800.0,15.0973,15.0973,15.0917,15.0973,1800.0
2006-09-22 12:55:00,26.72,26.72,26.7,26.7,1300.0,15.0917,15.0917,15.0804,15.0804,1300.0
2006-09-22 13:00:00,26.7,26.72,26.7,26.72,3100.0,15.0804,15.0917,15.0804,15.0917,3100.0
2006-09-22 13:05:00,26.72,26.72,26.68,26.68,2500.0,15.0917,15.0917,15.0691,15.0691,2500.0
2006-09-22 13:10:00,26.69,26.69,26.67,26.67,1200.0,15.0747,15.0747,15.0634,15.0634,1200.0
2006-09-22 13:15:00,26.68,26.7,26.68,26.7,1700.0,15.0691,15.0804,15.0691,15.0804,1700.0
2006-09-22 13:20:00,26.71,26.73,26.71,26.73,700.0,15.086,15.0973,15.086,15.0973,700.0
2006-09-22 13:25:00,26.73,26.73,26.72,26.72,600.0,15.0973,15.0973,15.0917,15.0917,600.0
2006-09-22 13:30:00,26.71,26.73,26.71,26.73,400.0,15.086,15.0973,15.086,15.0973,400.0
2006-09-22 13:35:00,26.73,26.73,26.71,26.71,900.0,15.0973,15.0973,15.086,15.086,900.0
2006-09-22 13:40:00,26.7,26.71,26.7,26.71,700.0,15.0804,15.086,15.0804,15.086,700.0
2006-09-22 13:45:00,26.71,26.72,26.7,26.7,3200.0,15.086,15.0917,15.0804,15.0804,3200.0
2006-09-22 13:50:00,26.7,26.72,26.7,26.71,800.0,15.0804,15.0917,15.0804,15.086,800.0
2006-09-22 13:55:00,26.71,26.72,26.71,26.72,1400.0,15.086,15.0917,15.086,15.0917,1400.0
2006-09-22 14:00:00,26.72,26.73,26.72,26.72,900.0,15.0917,15.0973,15.0917,15.0917,900.0
2006-09-22 14:05:00,26.71,26.72,26.7,26.7,4100.0,15.086,15.0917,15.0804,15.0804,4100.0
2006-09-22 14:10:00,26.69,26.7,26.69,26.69,1600.0,15.0747,15.0804,15.0747,15.0747,1600.0
2006-09-22 14:15:00,26.69,26.7,26.68,26.69,5300.0,15.0747,15.0804,15.0691,15.0747,5300.0
2006-09-22 14:20:00,26.7,26.7,26.68,26.7,900.0,15.0804,15.0804,15.0691,15.0804,900.0
2006-09-22 14:25:00,26.68,26.7,26.68,26.7,2000.0,15.0691,15.0804,15.0691,15.0804,2000.0
2006-09-22 14:30:00,26.68,26.7,26.68,26.68,2500.0,15.0691,15.0804,15.0691,15.0691,2500.0
2006-09-22 14:35:00,26.67,26.68,26.66,26.68,2800.0,15.0634,15.0691,15.0578,15.0691,2800.0
2006-09-22 14:40:00,26.67,26.68,26.66,26.66,2400.0,15.0634,15.0691,15.0578,15.0578,2400.0
2006-09-22 14:45:00,26.66,26.68,26.66,26.68,1300.0,15.0578,15.0691,15.0578,15.0691,1300.0
2006-09-22 14:50:00,26.67,26.69,26.67,26.69,2800.0,15.0634,15.0747,15.0634,15.0747,2800.0
2006-09-22 14:55:00,26.68,26.68,26.66,26.66,2200.0,15.0691,15.0691,15.0578,15.0578,2200.0
2006-09-22 15:00:00,26.67,26.67,26.66,26.67,1400.0,15.0634,15.0634,15.0578,15.0634,1400.0
2006-09-22 15:05:00,26.68,26.69,26.68,26.69,2000.0,15.0691,15.0747,15.0691,15.0747,2000.0
2006-09-22 15:10:00,26.7,26.74,26.69,26.73,3100.0,15.0804,15.103,15.0747,15.0973,3100.0
2006-09-22 15:15:00,26.74,26.79,26.74,26.74,3100.0,15.103,15.1312,15.103,15.103,3100.0
2006-09-22 15:20:00,26.75,26.76,26.74,26.74,1600.0,15.1086,15.1143,15.103,15.103,1600.0
2006-09-22 15:25:00,26.74,26.74,26.72,26.72,600.0,15.103,15.103,15.0917,15.0917,600.0
2006-09-22 15:30:00,26.73,26.74,26.73,26.73,1600.0,15.0973,15.103,15.0973,15.0973,1600.0
2006-09-22 15:35:00,26.73,26.74,26.73,26.74,1200.0,15.0973,15.103,15.0973,15.103,1200.0
2006-09-22 15:40:00,26.74,26.75,26.73,26.74,1800.0,15.103,15.1086,15.0973,15.103,1800.0
2006-09-22 15:45:00,26.75,26.75,26.72,26.73,3100.0,15.1086,15.1086,15.0917,15.0973,3100.0
2006-09-22 15:50:00,26.73,26.74,26.72,26.74,4000.0,15.0973,15.103,15.0917,15.103,4000.0
2006-09-22 15:55:00,26.72,26.75,26.72,26.73,4800.0,15.0917,15.1086,15.0917,15.0973,4800.0
2006-09-25 09:30:00,26.83,26.92,26.81,26.82,10700.0,15.1538,15.2046,15.1425,15.1482,10700.0
2006-09-25 09:35:00,26.89,26.94,26.89,26.91,2500.0,15.1877,15.2159,15.1877,15.199,2500.0
2006-09-25 09:40:00,26.94,26.94,26.92,26.92,1600.0,15.2159,15.2159,15.2046,15.2046,1600.0
2006-09-25 09:45:00,26.91,26.95,26.85,26.89,2000.0,15.199,15.2216,15.1651,15.1877,2000.0
2006-09-25 09:50:00,26.9,26.91,26.89,26.9,1000.0,15.1933,15.199,15.1877,15.1933,1000.0
2006-09-25 09:55:00,26.9,26.93,26.88,26.93,2000.0,15.1933,15.2103,15.182,15.2103,2000.0
2006-09-25 10:00:00,26.92,26.97,26.92,26.97,3800.0,15.2046,15.2329,15.2046,15.2329,3800.0
2006-09-25 10:05:00,26.96,26.96,26.93,26.96,1600.0,15.2272,15.2272,15.2103,15.2272,1600.0
2006-09-25 10:10:00,26.9,26.9,26.85,26.85,3100.0,15.1933,15.1933,15.1651,15.1651,3100.0
2006-09-25 10:15:00,26.85,26.88,26.85,26.86,2900.0,15.1651,15.182,15.1651,15.1707,2900.0
2006-09-25 10:20:00,26.9,26.93,26.88,26.91,3800.0,15.1933,15.2103,15.182,15.199,3800.0
2006-09-25 10:25:00,26.91,26.93,26.9,26.93,1800.0,15.199,15.2103,15.1933,15.2103,1800.0
2006-09-25 10:30:00,26.93,26.93,26.9,26.91,2400.0,15.2103,15.2103,15.1933,15.199,2400.0
2006-09-25 10:35:00,26.9,26.9,26.87,26.89,2300.0,15.1933,15.1933,15.1764,15.1877,2300.0
2006-09-25 10:40:00,26.86,26.88,26.83,26.84,2300.0,15.1707,15.182,15.1538,15.1595,2300.0
2006-09-25 10:45:00,26.83,26.84,26.82,26.83,1400.0,15.1538,15.1595,15.1482,15.1538,1400.0
2006-09-25 10:50:00,26.83,26.83,26.81,26.82,5700.0,15.1538,15.1538,15.1425,15.1482,5700.0
2006-09-25 10:55:00,26.82,26.86,26.82,26.86,2300.0,15.1482,15.1707,15.1482,15.1707,2300.0
2006-09-25 11:00:00,26.85,26.86,26.85,26.85,1900.0,15.1651,15.1707,15.1651,15.1651,1900.0
2006-09-25 11:05:00,26.85,26.88,26.84,26.87,3000.0,15.1651,15.182,15.1595,15.1764,3000.0
2006-09-25 11:10:00,26.87,26.87,26.83,26.84,3200.0,15.1764,15.1764,15.1538,15.1595,3200.0
2006-09-25 11:15:00,26.85,26.88,26.84,26.88,6900.0,15.1651,15.182,15.1595,15.182,6900.0
2006-09-25 11:20:00,26.88,26.89,26.85,26.89,5500.0,15.182,15.1877,15.1651,15.1877,5500.0
2006-09-25 11:25:00,26.86,26.93,26.86,26.93,4100.0,15.1707,15.2103,15.1707,15.2103,4100.0
2006-09-25 11:30:00,26.92,26.94,26.91,26.92,3700.0,15.2046,15.2159,15.199,15.2046,3700.0
2006-09-25 11:35:00,26.92,26.94,26.92,26.94,3400.0,15.2046,15.2159,15.2046,15.2159,3400.0
2006-09-25 11:40:00,26.93,26.95,26.92,26.92,7900.0,15.2103,15.2216,15.2046,15.2046,7900.0
2006-09-25 11:45:00,26.93,26.93,26.91,26.91,1900.0,15.2103,15.2103,15.199,15.199,1900.0
2006-09-25 11:50:00,26.9,26.91,26.9,26.9,1500.0,15.1933,15.199,15.1933,15.1933,1500.0
2006-09-25 11:55:00,26.9,26.93,26.9,26.9,5300.0,15.1933,15.2103,15.1933,15.1933,5300.0
2006-09-25 12:00:00,26.9,26.9,26.88,26.88,1400.0,15.1933,15.1933,15.182,15.182,1400.0
2006-09-25 12:05:00,26.88,26.88,26.88,26.88,600.0,15.182,15.182,15.182,15.182,600.0
2006-09-25 12:10:00,26.89,26.89,26.89,26.89,500.0,15.1877,15.1877,15.1877,15.1877,500.0
2006-09-25 12:15:00,26.88,26.88,26.87,26.87,2900.0,15.182,15.182,15.1764,15.1764,2900.0
2006-09-25 12:20:00,26.87,26.89,26.87,26.89,4200.0,15.1764,15.1877,15.1764,15.1877,4200.0
2006-09-25 12:25:00,26.89,26.93,26.88,26.93,3600.0,15.1877,15.2103,15.182,15.2103,3600.0
2006-09-25 12:30:00,26.92,26.95,26.92,26.95,2900.0,15.2046,15.2216,15.2046,15.2216,2900.0
2006-09-25 12:35:00,26.95,26.97,26.95,26.97,4500.0,15.2216,15.2329,15.2216,15.2329,4500.0
2006-09-25 12:40:00,26.97,26.97,26.96,26.96,1000.0,15.2329,15.2329,15.2272,15.2272,1000.0
2006-09-25 12:45:00,26.97,26.98,26.97,26.98,2600.0,15.2329,15.2385,15.2329,15.2385,2600.0
2006-09-25 12:50:00,26.98,26.99,26.98,26.99,2200.0,15.2385,15.2442,15.2385,15.2442,2200.0
2006-09-25 12:55:00,26.99,27.0,26.99,27.0,6300.0,15.2442,15.2498,15.2442,15.2498,6300.0
2006-09-25 13:00:00,27.0,27.04,26.99,27.03,5500.0,15.2498,15.2724,15.2442,15.2668,5500.0
2006-09-25 13:05:00,27.03,27.06,27.03,27.06,5700.0,15.2668,15.2837,15.2668,15.2837,5700.0
2006-09-25 13:10:00,27.04,27.04,27.01,27.02,6200.0,15.2724,15.2724,15.2555,15.2611,6200.0
2006-09-25 13:15:00,27.02,27.02,27.01,27.01,1100.0,15.2611,15.2611,15.2555,15.2555,1100.0
2006-09-25 13:20:00,27.01,27.02,26.99,26.99,2500.0,15.2555,15.2611,15.2442,15.2442,2500.0
2006-09-25 13:25:00,26.98,27.0,26.97,27.0,4000.0,15.2385,15.2498,15.2329,15.2498,4000.0
2006-09-25 13:30:00,27.0,27.02,27.0,27.0,1900.0,15.2498,15.2611,15.2498,15.2498,1900.0
2006-09-25 13:35:00,27.0,27.0,26.99,26.99,1000.0,15.2498,15.2498,15.2442,15.2442,1000.0
2006-09-25 13:40:00,26.99,27.0,26.98,26.98,13100.0,15.2442,15.2498,15.2385,15.2385,13100.0
2006-09-25 13:45:00,26.99,26.99,26.98,26.99,6100.0,15.2442,15.2442,15.2385,15.2442,6100.0
2006-09-25 13:50:00,26.99,26.99,26.99,26.99,7900.0,15.2442,15.2442,15.2442,15.2442,7900.0
2006-09-25 13:55:00,26.99,27.0,26.98,27.0,14600.0,15.2442,15.2498,15.2385,15.2498,14600.0
2006-09-25 14:00:00,27.0,27.0,26.99,26.99,2700.0,15.2498,15.2498,15.2442,15.2442,2700.0
2006-09-25 14:05:00,27.0,27.0,26.98,27.0,5400.0,15.2498,15.2498,15.2385,15.2498,5400.0
2006-09-25 14:10:00,27.0,27.0,26.99,27.0,6500.0,15.2498,15.2498,15.2442,15.2498,6500.0
2006-09-25 14:15:00,27.0,27.0,26.98,26.99,5900.0,15.2498,15.2498,15.2385,15.2442,5900.0
2006-09-25 14:20:00,26.98,27.0,26.97,26.98,6600.0,15.2385,15.2498,15.2329,15.2385,6600.0
2006-09-25 14:25:00,26.98,27.0,26.98,26.99,5200.0,15.2385,15.2498,15.2385,15.2442,5200.0
2006-09-25 14:30:00,26.99,27.0,26.99,27.0,5700.0,15.2442,15.2498,15.2442,15.2498,5700.0
2006-09-25 14:35:00,27.0,27.0,26.98,27.0,15700.0,15.2498,15.2498,15.2385,15.2498,15700.0
2006-09-25 14:40:00,27.0,27.0,26.99,27.0,5000.0,15.2498,15.2498,15.2442,15.2498,5000.0
2006-09-25 14:45:00,26.99,27.0,26.99,27.0,3500.0,15.2442,15.2498,15.2442,15.2498,3500.0
2006-09-25 14:50:00,26.99,26.99,26.97,26.98,5800.0,15.2442,15.2442,15.2329,15.2385,5800.0
2006-09-25 14:55:00,26.98,26.99,26.98,26.99,9500.0,15.2385,15.2442,15.2385,15.2442,9500.0
2006-09-25 15:00:00,26.99,26.99,26.97,26.98,4500.0,15.2442,15.2442,15.2329,15.2385,4500.0
2006-09-25 15:05:00,26.97,26.99,26.97,26.98,3400.0,15.2329,15.2442,15.2329,15.2385,3400.0
2006-09-25 15:10:00,26.98,26.99,26.97,26.98,3500.0,15.2385,15.2442,15.2329,15.2385,3500.0
2006-09-25 15:15:00,26.99,27.0,26.99,26.99,2300.0,15.2442,15.2498,15.2442,15.2442,2300.0
2006-09-25 15:20:00,27.0,27.0,26.99,27.0,4300.0,15.2498,15.2498,15.2442,15.2498,4300.0
2006-09-25 15:25:00,27.0,27.0,26.98,26.99,4800.0,15.2498,15.2498,15.2385,15.2442,4800.0
2006-09-25 15:30:00,26.99,26.99,26.93,26.94,7100.0,15.2442,15.2442,15.2103,15.2159,7100.0
2006-09-25 15:35:00,26.93,26.94,26.93,26.93,6100.0,15.2103,15.2159,15.2103,15.2103,6100.0
2006-09-25 15:40:00,26.95,26.95,26.91,26.92,3300.0,15.2216,15.2216,15.199,15.2046,3300.0
2006-09-25 15:45:00,26.92,26.93,26.9,26.91,6200.0,15.2046,15.2103,15.1933,15.199,6200.0
2006-09-25 15:50:00,26.91,26.95,26.91,26.95,4500.0,15.199,15.2216,15.199,15.2216,4500.0
2006-09-25 15:55:00,26.94,26.97,26.93,26.95,13200.0,15.2159,15.2329,15.2103,15.2216,13200.0
2006-09-26 09:30:00,26.92,26.92,26.92,26.92,3000.0,15.2046,15.2046,15.2046,15.2046,3000.0
2006-09-26 09:35:00,26.91,26.98,26.91,26.97,2300.0,15.199,15.2385,15.199,15.2329,2300.0
2006-09-26 09:40:00,26.98,27.0,26.97,26.97,2300.0,15.2385,15.2498,15.2329,15.2329,2300.0
2006-09-26 09:45:00,26.97,26.99,26.97,26.98,115300.0,15.2329,15.2442,15.2329,15.2385,115300.0
2006-09-26 09:50:00,26.97,26.97,26.93,26.93,2600.0,15.2329,15.2329,15.2103,15.2103,2600.0
2006-09-26 09:55:00,26.92,26.96,26.92,26.96,8500.0,15.2046,15.2272,15.2046,15.2272,8500.0
2006-09-26 10:00:00,26.95,26.98,26.95,26.98,3100.0,15.2216,15.2385,15.2216,15.2385,3100.0
2006-09-26 10:05:00,26.98,27.0,26.97,26.99,7000.0,15.2385,15.2498,15.2329,15.2442,7000.0
2006-09-26 10:10:00,27.0,27.0,26.98,27.0,4600.0,15.2498,15.2498,15.2385,15.2498,4600.0
2006-09-26 10:15:00,26.98,26.99,26.98,26.99,600.0,15.2385,15.2442,15.2385,15.2442,600.0
2006-09-26 10:20:00,26.99,27.0,26.98,27.0,3000.0,15.2442,15.2498,15.2385,15.2498,3000.0
2006-09-26 10:25:00,27.0,27.0,26.99,26.99,12800.0,15.2498,15.2498,15.2442,15.2442,12800.0
2006-09-26 10:30:00,26.99,27.0,26.97,26.99,6500.0,15.2442,15.2498,15.2329,15.2442,6500.0
2006-09-26 10:35:00,27.0,27.0,27.0,27.0,2100.0,15.2498,15.2498,15.2498,15.2498,2100.0
2006-09-26 10:40:00,26.99,27.04,26.99,27.03,14600.0,15.2442,15.2724,15.2442,15.2668,14600.0
2006-09-26 10:45:00,27.03,27.03,27.02,27.02,1400.0,15.2668,15.2668,15.2611,15.2611,1400.0
2006-09-26 10:50:00,27.0,27.0,26.95,26.95,5700.0,15.2498,15.2498,15.2216,15.2216,5700.0
2006-09-26 10:55:00,26.94,26.96,26.94,26.96,1100.0,15.2159,15.2272,15.2159,15.2272,1100.0
2006-09-26 11:00:00,26.96,26.99,26.96,26.99,900.0,15.2272,15.2442,15.2272,15.2442,900.0
2006-09-26 11:05:00,26.99,26.99,26.97,26.98,3000.0,15.2442,15.2442,15.2329,15.2385,3000.0
2006-09-26 11:10:00,26.98,26.98,26.98,26.98,400.0,15.2385,15.2385,15.2385,15.2385,400.0
2006-09-26 11:15:00,26.98,26.99,26.98,26.99,1100.0,15.2385,15.2442,15.2385,15.2442,1100.0
2006-09-26 11:20:00,26.98,26.99,26.95,26.95,1100.0,15.2385,15.2442,15.2216,15.2216,1100.0
2006-09-26 11:25:00,26.95,26.96,26.91,26.93,3600.0,15.2216,15.2272,15.199,15.2103,3600.0
2006-09-26 11:30:00,26.94,26.95,26.94,26.95,600.0,15.2159,15.2216,15.2159,15.2216,600.0
2006-09-26 11:35:00,26.95,26.97,26.95,26.97,1500.0,15.2216,15.2329,15.2216,15.2329,1500.0
2006-09-26 11:40:00,26.96,26.96,26.92,26.92,2000.0,15.2272,15.2272,15.2046,15.2046,2000.0
2006-09-26 11:45:00,26.91,26.92,26.89,26.89,3400.0,15.199,15.2046,15.1877,15.1877,3400.0
2006-09-26 11:50:00,26.9,26.91,26.9,26.9,2600.0,15.1933,15.199,15.1933,15.1933,2600.0
2006-09-26 11:55:00,26.89,26.9,26.89,26.89,1700.0,15.1877,15.1933,15.1877,15.1877,1700.0
2006-09-26 12:00:00,26.88,26.88,26.83,26.83,1200.0,15.182,15.182,15.1538,15.1538,1200.0
2006-09-26 12:05:00,26.84,26.86,26.84,26.86,5000.0,15.1595,15.1707,15.1595,15.1707,5000.0
2006-09-26 12:10:00,26.85,26.85,26.84,26.85,1800.0,15.1651,15.1651,15.1595,15.1651,1800.0
2006-09-26 12:15:00,26.84,26.87,26.84,26.86,2100.0,15.1595,15.1764,15.1595,15.1707,2100.0
2006-09-26 12:20:00,26.87,26.9,26.86,26.86,1900.0,15.1764,15.1933,15.1707,15.1707,1900.0
2006-09-26 12:25:00,26.88,26.89,26.87,26.87,600.0,15.182,15.1877,15.1764,15.1764,600.0
2006-09-26 12:30:00,26.88,26.89,26.88,26.89,700.0,15.182,15.1877,15.182,15.1877,700.0
2006-09-26 12:35:00,26.87,26.88,26.87,26.87,1000.0,15.1764,15.182,15.1764,15.1764,1000.0
2006-09-26 12:40:00,26.86,26.86,26.85,26.85,1300.0,15.1707,15.1707,15.1651,15.1651,1300.0
2006-09-26 12:45:00,26.84,26.85,26.83,26.83,3100.0,15.1595,15.1651,15.1538,15.1538,3100.0
2006-09-26 12:50:00,26.84,26.84,26.83,26.83,300.0,15.1595,15.1595,15.1538,15.1538,300.0
2006-09-26 12:55:00,26.83,26.83,26.82,26.83,900.0,15.1538,15.1538,15.1482,15.1538,900.0
2006-09-26 13:00:00,26.82,26.83,26.82,26.83,400.0,15.1482,15.1538,15.1482,15.1538,400.0
2006-09-26 13:05:00,26.82,26.83,26.81,26.81,4100.0,15.1482,15.1538,15.1425,15.1425,4100.0
2006-09-26 13:10:00,26.81,26.82,26.8,26.8,2200.0,15.1425,15.1482,15.1369,15.1369,2200.0
2006-09-26 13:15:00,26.8,26.82,26.8,26.82,6600.0,15.1369,15.1482,15.1369,15.1482,6600.0
2006-09-26 13:20:00,26.83,26.84,26.82,26.82,1600.0,15.1538,15.1595,15.1482,15.1482,1600.0
2006-09-26 13:25:00,26.83,26.84,26.82,26.84,3500.0,15.1538,15.1595,15.1482,15.1595,3500.0
2006-09-26 13:30:00,26.85,26.87,26.85,26.86,5100.0,15.1651,15.1764,15.1651,15.1707,5100.0
2006-09-26 13:35:00,26.86,26.87,26.85,26.85,1800.0,15.1707,15.1764,15.1651,15.1651,1800.0
2006-09-26 13:40:00,26.86,26.86,26.84,26.85,4900.0,15.1707,15.1707,15.1595,15.1651,4900.0
2006-09-26 13:45:00,26.86,26.86,26.86,26.86,1600.0,15.1707,15.1707,15.1707,15.1707,1600.0
2006-09-26 13:50:00,26.87,26.87,26.85,26.86,1600.0,15.1764,15.1764,15.1651,15.1707,1600.0
2006-09-26 13:55:00,26.86,26.87,26.86,26.86,2200.0,15.1707,15.1764,15.1707,15.1707,2200.0
2006-09-26 14:00:00,26.86,26.87,26.85,26.87,8500.0,15.1707,15.1764,15.1651,15.1764,8500.0
2006-09-26 14:05:00,26.86,26.87,26.86,26.87,4200.0,15.1707,15.1764,15.1707,15.1764,4200.0
2006-09-26 14:10:00,26.85,26.88,26.85,26.88,2900.0,15.1651,15.182,15.1651,15.182,2900.0
2006-09-26 14:15:00,26.89,26.89,26.84,26.84,5600.0,15.1877,15.1877,15.1595,15.1595,5600.0
2006-09-26 14:20:00,26.85,26.85,26.84,26.85,2400.0,15.1651,15.1651,15.1595,15.1651,2400.0
2006-09-26 14:25:00,26.85,26.87,26.84,26.84,5800.0,15.1651,15.1764,15.1595,15.1595,5800.0
2006-09-26 14:30:00,26.84,26.9,26.84,26.87,11900.0,15.1595,15.1933,15.1595,15.1764,11900.0
2006-09-26 14:35:00,26.86,26.86,26.85,26.85,1000.0,15.1707,15.1707,15.1651,15.1651,1000.0
2006-09-26 14:40:00,26.87,26.87,26.85,26.86,2000.0,15.1764,15.1764,15.1651,15.1707,2000.0
2006-09-26 14:45:00,26.85,26.87,26.84,26.85,1700.0,15.1651,15.1764,15.1595,15.1651,1700.0
2006-09-26 14:50:00,26.85,26.87,26.84,26.86,800.0,15.1651,15.1764,15.1595,15.1707,800.0
2006-09-26 14:55:00,26.86,26.87,26.85,26.87,1200.0,15.1707,15.1764,15.1651,15.1764,1200.0
2006-09-26 15:00:00,26.86,26.86,26.84,26.84,2100.0,15.1707,15.1707,15.1595,15.1595,2100.0
2006-09-26 15:05:00,26.86,26.9,26.86,26.89,9400.0,15.1707,15.1933,15.1707,15.1877,9400.0
2006-09-26 15:10:00,26.91,26.91,26.89,26.91,2500.0,15.199,15.199,15.1877,15.199,2500.0
2006-09-26 15:15:00,26.91,26.93,26.91,26.92,6400.0,15.199,15.2103,15.199,15.2046,6400.0
2006-09-26 15:20:00,26.91,26.91,26.9,26.91,2200.0,15.199,15.199,15.1933,15.199,2200.0
2006-09-26 15:25:00,26.91,26.92,26.91,26.91,700.0,15.199,15.2046,15.199,15.199,700.0
2006-09-26 15:30:00,26.91,26.93,26.9,26.9,7700.0,15.199,15.2103,15.1933,15.1933,7700.0
2006-09-26 15:35:00,26.9,26.94,26.89,26.94,4400.0,15.1933,15.2159,15.1877,15.2159,4400.0
2006-09-26 15:40:00,26.92,26.94,26.92,26.93,2800.0,15.2046,15.2159,15.2046,15.2103,2800.0
2006-09-26 15:45:00,26.93,26.94,26.93,26.94,5800.0,15.2103,15.2159,15.2103,15.2159,5800.0
2006-09-26 15:50:00,26.93,26.94,26.93,26.94,2100.0,15.2103,15.2159,15.2103,15.2159,2100.0
2006-09-26 15:55:00,26.94,26.95,26.93,26.95,3100.0,15.2159,15.2216,15.2103,15.2216,3100.0
2006-09-27 09:30:00,26.76,26.76,26.65,26.7,15900.0,15.2823,15.2823,15.2195,15.2481,15900.0
2006-09-27 09:35:00,26.72,26.77,26.72,26.77,6500.0,15.2595,15.288,15.2595,15.288,6500.0
2006-09-27 09:40:00,26.8,26.86,26.8,26.85,2700.0,15.3052,15.3394,15.3052,15.3337,2700.0
2006-09-27 09:45:00,26.86,26.95,26.86,26.91,8000.0,15.3394,15.3908,15.3394,15.368,8000.0
2006-09-27 09:50:00,26.9,26.95,26.86,26.95,6600.0,15.3623,15.3908,15.3394,15.3908,6600.0
2006-09-27 09:55:00,26.95,26.95,26.92,26.93,2700.0,15.3908,15.3908,15.3737,15.3794,2700.0
2006-09-27 10:00:00,26.93,26.96,26.89,26.93,6700.0,15.3794,15.3965,15.3566,15.3794,6700.0
2006-09-27 10:05:00,26.95,26.96,26.91,26.91,1400.0,15.3908,15.3965,15.368,15.368,1400.0
2006-09-27 10:10:00,26.93,26.93,26.88,26.89,3300.0,15.3794,15.3794,15.3509,15.3566,3300.0
2006-09-27 10:15:00,26.89,26.94,26.89,26.9,3700.0,15.3566,15.3851,15.3566,15.3623,3700.0
2006-09-27 10:20:00,26.91,26.95,26.91,26.93,5000.0,15.368,15.3908,15.368,15.3794,5000.0
2006-09-27 10:25:00,26.93,26.94,26.9,26.9,800.0,15.3794,15.3851,15.3623,15.3623,800.0
2006-09-27 10:30:00,26.94,26.96,26.94,26.96,3100.0,15.3851,15.3965,15.3851,15.3965,3100.0
2006-09-27 10:35:00,26.95,26.96,26.93,26.93,2700.0,15.3908,15.3965,15.3794,15.3794,2700.0
2006-09-27 10:40:00,26.94,26.94,26.89,26.89,5300.0,15.3851,15.3851,15.3566,15.3566,5300.0
2006-09-27 10:45:00,26.91,26.91,26.84,26.84,8600.0,15.368,15.368,15.328,15.328,8600.0
2006-09-27 10:50:00,26.84,26.84,26.8,26.84,7500.0,15.328,15.328,15.3052,15.328,7500.0
2006-09-27 10:55:00,26.84,26.87,26.84,26.86,1800.0,15.328,15.3451,15.328,15.3394,1800.0
2006-09-27 11:00:00,26.87,26.87,26.85,26.86,4000.0,15.3451,15.3451,15.3337,15.3394,4000.0
2006-09-27 11:05:00,26.85,26.9,26.85,26.86,8100.0,15.3337,15.3623,15.3337,15.3394,8100.0
2006-09-27 11:10:00,26.87,26.89,26.85,26.89,4900.0,15.3451,15.3566,15.3337,15.3566,4900.0
2006-09-27 11:15:00,26.89,26.9,26.85,26.9,8400.0,15.3566,15.3623,15.3337,15.3623,8400.0
2006-09-27 11:20:00,26.9,26.9,26.87,26.88,1400.0,15.3623,15.3623,15.3451,15.3509,1400.0
2006-09-27 11:25:00,26.89,26.9,26.88,26.9,1200.0,15.3566,15.3623,15.3509,15.3623,1200.0
2006-09-27 11:30:00,26.9,26.91,26.88,26.89,1700.0,15.3623,15.368,15.3509,15.3566,1700.0
2006-09-27 11:35:00,26.92,26.92,26.89,26.89,3600.0,15.3737,15.3737,15.3566,15.3566,3600.0
2006-09-27 11:40:00,26.89,26.91,26.89,26.91,4000.0,15.3566,15.368,15.3566,15.368,4000.0
2006-09-27 11:45:00,26.91,26.93,26.91,26.93,1400.0,15.368,15.3794,15.368,15.3794,1400.0
2006-09-27 11:50:00,26.93,26.93,26.91,26.91,500.0,15.3794,15.3794,15.368,15.368,500.0
2006-09-27 11:55:00,26.92,26.93,26.91,26.92,1300.0,15.3737,15.3794,15.368,15.3737,1300.0
2006-09-27 12:00:00,26.92,26.93,26.92,26.92,1200.0,15.3737,15.3794,15.3737,15.3737,1200.0
2006-09-27 12:05:00,26.91,26.93,26.91,26.92,6300.0,15.368,15.3794,15.368,15.3737,6300.0
2006-09-27 12:10:00,26.91,26.92,26.88,26.88,2300.0,15.368,15.3737,15.3509,15.3509,2300.0
2006-09-27 12:15:00,26.89,26.91,26.89,26.89,1700.0,15.3566,15.368,15.3566,15.3566,1700.0
2006-09-27 12:20:00,26.91,26.92,26.91,26.91,700.0,15.368,15.3737,15.368,15.368,700.0
2006-09-27 12:25:00,26.9,26.92,26.89,26.91,2000.0,15.3623,15.3737,15.3566,15.368,2000.0
2006-09-27 12:30:00,26.9,26.91,26.89,26.91,1100.0,15.3623,15.368,15.3566,15.368,1100.0
2006-09-27 12:35:00,26.9,26.9,26.89,26.89,700.0,15.3623,15.3623,15.3566,15.3566,700.0
2006-09-27 12:40:00,26.9,26.92,26.9,26.9,2300.0,15.3623,15.3737,15.3623,15.3623,2300.0
2006-09-27 12:45:00,26.9,26.92,26.9,26.92,600.0,15.3623,15.3737,15.3623,15.3737,600.0
2006-09-27 12:50:00,26.92,26.94,26.92,26.94,1100.0,15.3737,15.3851,15.3737,15.3851,1100.0
2006-09-27 12:55:00,26.94,26.94,26.94,26.94,1500.0,15.3851,15.3851,15.3851,15.3851,1500.0
2006-09-27 13:00:00,26.94,26.96,26.94,26.94,1500.0,15.3851,15.3965,15.3851,15.3851,1500.0
2006-09-27 13:05:00,26.94,26.95,26.92,26.92,2700.0,15.3851,15.3908,15.3737,15.3737,2700.0
2006-09-27 13:10:00,26.93,26.94,26.9,26.9,4500.0,15.3794,15.3851,15.3623,15.3623,4500.0
2006-09-27 13:15:00,26.91,26.93,26.91,26.93,1200.0,15.368,15.3794,15.368,15.3794,1200.0
2006-09-27 13:20:00,26.93,26.94,26.89,26.9,4000.0,15.3794,15.3851,15.3566,15.3623,4000.0
2006-09-27 13:25:00,26.91,26.92,26.91,26.92,1300.0,15.368,15.3737,15.368,15.3737,1300.0
2006-09-27 13:30:00,26.91,26.91,26.88,26.89,1600.0,15.368,15.368,15.3509,15.3566,1600.0
2006-09-27 13:35:00,26.89,26.89,26.88,26.89,700.0,15.3566,15.3566,15.3509,15.3566,700.0
2006-09-27 13:40:00,26.89,26.89,26.89,26.89,1000.0,15.3566,15.3566,15.3566,15.3566,1000.0
2006-09-27 13:45:00,26.91,26.91,26.91,26.91,600.0,15.368,15.368,15.368,15.368,600.0
2006-09-27 13:50:00,26.91,26.91,26.88,26.9,4400.0,15.368,15.368,15.3509,15.3623,4400.0
2006-09-27 13:55:00,26.9,26.92,26.9,26.9,1400.0,15.3623,15.3737,15.3623,15.3623,1400.0
2006-09-27 14:00:00,26.9,26.9,26.88,26.89,1700.0,15.3623,15.3623,15.3509,15.3566,1700.0
2006-09-27 14:05:00,26.88,26.91,26.88,26.91,2800.0,15.3509,15.368,15.3509,15.368,2800.0
2006-09-27 14:10:00,26.92,26.92,26.89,26.89,2400.0,15.3737,15.3737,15.3566,15.3566,2400.0
2006-09-27 14:15:00,26.86,26.87,26.85,26.85,2200.0,15.3394,15.3451,15.3337,15.3337,2200.0
2006-09-27 14:20:00,26.84,26.86,26.84,26.86,4000.0,15.328,15.3394,15.328,15.3394,4000.0
2006-09-27 14:25:00,26.86,26.87,26.84,26.86,1500.0,15.3394,15.3451,15.328,15.3394,1500.0
2006-09-27 14:30:00,26.84,26.86,26.84,26.86,1200.0,15.328,15.3394,15.328,15.3394,1200.0
2006-09-27 14:35:00,26.85,26.87,26.83,26.87,6300.0,15.3337,15.3451,15.3223,15.3451,6300.0
2006-09-27 14:40:00,26.87,26.88,26.85,26.88,7200.0,15.3451,15.3509,15.3337,15.3509,7200.0
2006-09-27 14:45:00,26.88,26.91,26.88,26.9,9100.0,15.3509,15.368,15.3509,15.3623,9100.0
2006-09-27 14:50:00,26.9,26.91,26.9,26.91,2200.0,15.3623,15.368,15.3623,15.368,2200.0
2006-09-27 14:55:00,26.91,26.92,26.91,26.92,2000.0,15.368,15.3737,15.368,15.3737,2000.0
2006-09-27 15:00:00,26.91,26.92,26.91,26.92,1100.0,15.368,15.3737,15.368,15.3737,1100.0
2006-09-27 15:05:00,26.92,26.93,26.88,26.88,4200.0,15.3737,15.3794,15.3509,15.3509,4200.0
2006-09-27 15:10:00,26.87,26.91,26.87,26.91,7500.0,15.3451,15.368,15.3451,15.368,7500.0
2006-09-27 15:15:00,26.91,26.93,26.9,26.9,5400.0,15.368,15.3794,15.3623,15.3623,5400.0
2006-09-27 15:20:00,26.91,26.92,26.9,26.91,4300.0,15.368,15.3737,15.3623,15.368,4300.0
2006-09-27 15:25:00,26.92,26.95,26.9,26.95,17600.0,15.3737,15.3908,15.3623,15.3908,17600.0
2006-09-27 15:30:00,26.94,27.0,26.94,27.0,26600.0,15.3851,15.4194,15.3851,15.4194,26600.0
2006-09-27 15:35:00,26.98,27.01,26.95,26.98,49800.0,15.408,15.4251,15.3908,15.408,49800.0
2006-09-27 15:40:00,27.0,27.01,27.0,27.0,6500.0,15.4194,15.4251,15.4194,15.4194,6500.0
2006-09-27 15:45:00,27.0,27.0,26.97,27.0,24500.0,15.4194,15.4194,15.4023,15.4194,24500.0
2006-09-27 15:50:00,27.0,27.0,26.96,27.0,22000.0,15.4194,15.4194,15.3965,15.4194,22000.0
2006-09-27 15:55:00,26.99,27.0,26.97,27.0,30800.0,15.4137,15.4194,15.4023,15.4194,30800.0
2006-09-28 09:30:00,26.99,27.04,26.99,27.03,3300.0,15.4137,15.4422,15.4137,15.4365,3300.0
2006-09-28 09:35:00,27.04,27.05,27.04,27.05,10900.0,15.4422,15.4479,15.4422,15.4479,10900.0
2006-09-28 09:40:00,27.05,27.09,27.05,27.08,11900.0,15.4479,15.4708,15.4479,15.4651,11900.0
2006-09-28 09:45:00,27.09,27.1,27.09,27.1,1600.0,15.4708,15.4765,15.4708,15.4765,1600.0
2006-09-28 09:50:00,27.09,27.1,27.07,27.07,7900.0,15.4708,15.4765,15.4594,15.4594,7900.0
2006-09-28 09:55:00,27.08,27.09,27.05,27.08,5700.0,15.4651,15.4708,15.4479,15.4651,5700.0
2006-09-28 10:00:00,27.07,27.1,27.03,27.06,5500.0,15.4594,15.4765,15.4365,15.4537,5500.0
2006-09-28 10:05:00,27.06,27.06,27.04,27.04,1000.0,15.4537,15.4537,15.4422,15.4422,1000.0
2006-09-28 10:10:00,27.06,27.06,27.03,27.06,2200.0,15.4537,15.4537,15.4365,15.4537,2200.0
2006-09-28 10:15:00,27.06,27.07,27.04,27.05,1000.0,15.4537,15.4594,15.4422,15.4479,1000.0
2006-09-28 10:20:00,27.05,27.06,26.99,27.05,4500.0,15.4479,15.4537,15.4137,15.4479,4500.0
2006-09-28 10:25:00,27.02,27.02,26.98,27.0,4000.0,15.4308,15.4308,15.408,15.4194,4000.0
2006-09-28 10:30:00,27.0,27.0,26.98,27.0,3200.0,15.4194,15.4194,15.408,15.4194,3200.0
2006-09-28 10:35:00,27.0,27.01,26.95,26.97,8800.0,15.4194,15.4251,15.3908,15.4023,8800.0
2006-09-28 10:40:00,26.96,26.97,26.94,26.97,4000.0,15.3965,15.4023,15.3851,15.4023,4000.0
2006-09-28 10:45:00,26.98,27.0,26.97,26.99,2400.0,15.408,15.4194,15.4023,15.4137,2400.0
2006-09-28 10:50:00,26.98,26.99,26.94,26.96,1700.0,15.408,15.4137,15.3851,15.3965,1700.0
2006-09-28 10:55:00,26.94,26.97,26.94,26.96,2100.0,15.3851,15.4023,15.3851,15.3965,2100.0
2006-09-28 11:00:00,26.96,26.99,26.96,26.98,1200.0,15.3965,15.4137,15.3965,15.408,1200.0
2006-09-28 11:05:00,26.99,27.0,26.97,26.97,16800.0,15.4137,15.4194,15.4023,15.4023,16800.0
2006-09-28 11:10:00,26.99,27.0,26.97,27.0,1000.0,15.4137,15.4194,15.4023,15.4194,1000.0
2006-09-28 11:15:00,27.0,27.0,27.0,27.0,2200.0,15.4194,15.4194,15.4194,15.4194,2200.0
2006-09-28 11:20:00,27.0,27.0,26.99,26.99,2300.0,15.4194,15.4194,15.4137,15.4137,2300.0
2006-09-28 11:25:00,26.98,26.99,26.98,26.98,1400.0,15.408,15.4137,15.408,15.408,1400.0
2006-09-28 11:30:00,26.98,27.0,26.98,27.0,1100.0,15.408,15.4194,15.408,15.4194,1100.0
2006-09-28 11:35:00,27.0,27.0,27.0,27.0,800.0,15.4194,15.4194,15.4194,15.4194,800.0
2006-09-28 11:40:00,26.99,26.99,26.98,26.98,1900.0,15.4137,15.4137,15.408,15.408,1900.0
2006-09-28 11:45:00,26.99,27.0,26.99,27.0,1100.0,15.4137,15.4194,15.4137,15.4194,1100.0
2006-09-28 11:50:00,27.0,27.0,26.98,26.99,1600.0,15.4194,15.4194,15.408,15.4137,1600.0
2006-09-28 11:55:00,27.0,27.0,26.98,26.99,1300.0,15.4194,15.4194,15.408,15.4137,1300.0
2006-09-28 12:00:00,26.99,26.99,26.95,26.95,3000.0,15.4137,15.4137,15.3908,15.3908,3000.0
2006-09-28 12:05:00,26.94,26.95,26.94,26.94,500.0,15.3851,15.3908,15.3851,15.3851,500.0
2006-09-28 12:10:00,26.95,26.95,26.94,26.94,3000.0,15.3908,15.3908,15.3851,15.3851,3000.0
2006-09-28 12:15:00,26.93,26.94,26.92,26.93,2300.0,15.3794,15.3851,15.3737,15.3794,2300.0
2006-09-28 12:20:00,26.93,26.93,26.92,26.93,1200.0,15.3794,15.3794,15.3737,15.3794,1200.0
2006-09-28 12:25:00,26.93,26.93,26.89,26.92,9300.0,15.3794,15.3794,15.3566,15.3737,9300.0
2006-09-28 12:30:00,26.93,26.97,26.93,26.97,1900.0,15.3794,15.4023,15.3794,15.4023,1900.0
2006-09-28 12:35:00,26.97,26.97,26.96,26.97,500.0,15.4023,15.4023,15.3965,15.4023,500.0
2006-09-28 12:40:00,26.95,26.96,26.95,26.95,600.0,15.3908,15.3965,15.3908,15.3908,600.0
2006-09-28 12:45:00,26.95,26.95,26.95,26.95,300.0,15.3908,15.3908,15.3908,15.3908,300.0
2006-09-28 12:50:00,26.92,26.96,26.92,26.96,1000.0,15.3737,15.3965,15.3737,15.3965,1000.0
2006-09-28 12:55:00,26.94,26.96,26.93,26.96,700.0,15.3851,15.3965,15.3794,15.3965,700.0
2006-09-28 13:00:00,26.96,26.96,26.96,26.96,0.0,15.3965,15.3965,15.3965,15.3965,0.0
2006-09-28 13:05:00,26.95,26.96,26.95,26.96,500.0,15.3908,15.3965,15.3908,15.3965,500.0
2006-09-28 13:10:00,26.96,26.96,26.94,26.96,1400.0,15.3965,15.3965,15.3851,15.3965,1400.0
2006-09-28 13:15:00,26.96,26.96,26.96,26.96,800.0,15.3965,15.3965,15.3965,15.3965,800.0
2006-09-28 13:20:00,26.97,27.0,26.97,27.0,1800.0,15.4023,15.4194,15.4023,15.4194,1800.0
2006-09-28 13:25:00,26.98,27.0,26.98,26.99,1800.0,15.408,15.4194,15.408,15.4137,1800.0
2006-09-28 13:30:00,27.0,27.0,26.98,26.98,400.0,15.4194,15.4194,15.408,15.408,400.0
2006-09-28 13:35:00,26.99,27.0,26.99,27.0,600.0,15.4137,15.4194,15.4137,15.4194,600.0
2006-09-28 13:40:00,26.97,27.0,26.97,26.99,1500.0,15.4023,15.4194,15.4023,15.4137,1500.0
2006-09-28 13:45:00,26.99,27.0,26.99,27.0,900.0,15.4137,15.4194,15.4137,15.4194,900.0
2006-09-28 13:50:00,27.0,27.0,26.99,27.0,1400.0,15.4194,15.4194,15.4137,15.4194,1400.0
2006-09-28 13:55:00,27.0,27.0,26.99,27.0,1700.0,15.4194,15.4194,15.4137,15.4194,1700.0
2006-09-28 14:00:00,27.0,27.0,26.99,27.0,8200.0,15.4194,15.4194,15.4137,15.4194,8200.0
2006-09-28 14:05:00,27.0,27.0,27.0,27.0,1300.0,15.4194,15.4194,15.4194,15.4194,1300.0
2006-09-28 14:10:00,27.0,27.0,27.0,27.0,5300.0,15.4194,15.4194,15.4194,15.4194,5300.0
2006-09-28 14:15:00,26.99,27.0,26.98,26.99,1400.0,15.4137,15.4194,15.408,15.4137,1400.0
2006-09-28 14:20:00,26.97,26.99,26.97,26.98,1400.0,15.4023,15.4137,15.4023,15.408,1400.0
2006-09-28 14:25:00,26.98,26.99,26.96,26.99,2000.0,15.408,15.4137,15.3965,15.4137,2000.0
2006-09-28 14:30:00,26.98,26.98,26.95,26.98,2900.0,15.408,15.408,15.3908,15.408,2900.0
2006-09-28 14:35:00,26.98,26.98,26.98,26.98,200.0,15.408,15.408,15.408,15.408,200.0
2006-09-28 14:40:00,26.98,27.0,26.98,27.0,2200.0,15.408,15.4194,15.408,15.4194,2200.0
2006-09-28 14:45:00,27.0,27.0,27.0,27.0,1900.0,15.4194,15.4194,15.4194,15.4194,1900.0
2006-09-28 14:50:00,27.0,27.0,26.99,27.0,5000.0,15.4194,15.4194,15.4137,15.4194,5000.0
2006-09-28 14:55:00,27.0,27.0,27.0,27.0,5200.0,15.4194,15.4194,15.4194,15.4194,5200.0
2006-09-28 15:00:00,27.0,27.02,27.0,27.01,10700.0,15.4194,15.4308,15.4194,15.4251,10700.0
2006-09-28 15:05:00,27.01,27.01,26.99,27.0,2800.0,15.4251,15.4251,15.4137,15.4194,2800.0
2006-09-28 15:10:00,27.0,27.0,27.0,27.0,7000.0,15.4194,15.4194,15.4194,15.4194,7000.0
2006-09-28 15:15:00,27.0,27.0,26.99,27.0,9700.0,15.4194,15.4194,15.4137,15.4194,9700.0
2006-09-28 15:20:00,27.0,27.0,27.0,27.0,5400.0,15.4194,15.4194,15.4194,15.4194,5400.0
2006-09-28 15:25:00,27.0,27.0,26.99,26.99,5400.0,15.4194,15.4194,15.4137,15.4137,5400.0
2006-09-28 15:30:00,27.0,27.0,26.99,26.99,2200.0,15.4194,15.4194,15.4137,15.4137,2200.0
2006-09-28 15:35:00,26.99,27.0,26.98,26.98,9900.0,15.4137,15.4194,15.408,15.408,9900.0
2006-09-28 15:40:00,26.99,27.0,26.99,26.99,4800.0,15.4137,15.4194,15.4137,15.4137,4800.0
2006-09-28 15:45:00,27.0,27.0,26.99,26.99,4900.0,15.4194,15.4194,15.4137,15.4137,4900.0
2006-09-28 15:50:00,27.0,27.0,26.96,26.97,10700.0,15.4194,15.4194,15.3965,15.4023,10700.0
2006-09-28 15:55:00,26.97,26.99,26.96,26.98,8200.0,15.4023,15.4137,15.3965,15.408,8200.0
2006-09-29 09:30:00,26.93,27.0,26.93,27.0,3800.0,15.3794,15.4194,15.3794,15.4194,3800.0
2006-09-29 09:35:00,27.02,27.02,26.98,26.98,1700.0,15.4308,15.4308,15.408,15.408,1700.0
2006-09-29 09:40:00,26.98,26.98,26.83,26.83,5600.0,15.408,15.408,15.3223,15.3223,5600.0
2006-09-29 09:45:00,26.79,26.84,26.74,26.8,8800.0,15.2995,15.328,15.2709,15.3052,8800.0
2006-09-29 09:50:00,26.8,26.84,26.78,26.78,2400.0,15.3052,15.328,15.2938,15.2938,2400.0
2006-09-29 09:55:00,26.77,26.85,26.77,26.79,2000.0,15.288,15.3337,15.288,15.2995,2000.0
2006-09-29 10:00:00,26.86,26.89,26.83,26.88,3300.0,15.3394,15.3566,15.3223,15.3509,3300.0
2006-09-29 10:05:00,26.86,26.9,26.86,26.88,1200.0,15.3394,15.3623,15.3394,15.3509,1200.0
2006-09-29 10:10:00,26.86,26.87,26.84,26.87,1200.0,15.3394,15.3451,15.328,15.3451,1200.0
2006-09-29 10:15:00,26.88,26.88,26.85,26.85,2000.0,15.3509,15.3509,15.3337,15.3337,2000.0
2006-09-29 10:20:00,26.84,26.85,26.81,26.84,2900.0,15.328,15.3337,15.3109,15.328,2900.0
2006-09-29 10:25:00,26.83,26.87,26.83,26.84,1000.0,15.3223,15.3451,15.3223,15.328,1000.0
2006-09-29 10:30:00,26.82,26.85,26.82,26.84,1300.0,15.3166,15.3337,15.3166,15.328,1300.0
2006-09-29 10:35:00,26.84,26.88,26.84,26.84,2200.0,15.328,15.3509,15.328,15.328,2200.0
2006-09-29 10:40:00,26.84,26.87,26.83,26.84,2400.0,15.328,15.3451,15.3223,15.328,2400.0
2006-09-29 10:45:00,26.83,26.85,26.83,26.85,2000.0,15.3223,15.3337,15.3223,15.3337,2000.0
2006-09-29 10:50:00,26.84,26.84,26.79,26.82,3700.0,15.328,15.328,15.2995,15.3166,3700.0
2006-09-29 10:55:00,26.82,26.84,26.82,26.82,1100.0,15.3166,15.328,15.3166,15.3166,1100.0
2006-09-29 11:00:00,26.82,26.86,26.82,26.86,2500.0,15.3166,15.3394,15.3166,15.3394,2500.0
2006-09-29 11:05:00,26.86,26.86,26.83,26.83,2000.0,15.3394,15.3394,15.3223,15.3223,2000.0
2006-09-29 11:10:00,26.85,26.85,26.82,26.84,1600.0,15.3337,15.3337,15.3166,15.328,1600.0
2006-09-29 11:15:00,26.84,26.86,26.83,26.86,900.0,15.328,15.3394,15.3223,15.3394,900.0
2006-09-29 11:20:00,26.85,26.85,26.81,26.81,3300.0,15.3337,15.3337,15.3109,15.3109,3300.0
2006-09-29 11:25:00,26.84,26.84,26.81,26.83,1700.0,15.328,15.328,15.3109,15.3223,1700.0
2006-09-29 11:30:00,26.84,26.84,26.8,26.8,2100.0,15.328,15.328,15.3052,15.3052,2100.0
2006-09-29 11:35:00,26.82,26.86,26.82,26.86,4300.0,15.3166,15.3394,15.3166,15.3394,4300.0
2006-09-29 11:40:00,26.85,26.88,26.85,26.86,1800.0,15.3337,15.3509,15.3337,15.3394,1800.0
2006-09-29 11:45:00,26.87,26.88,26.87,26.88,1500.0,15.3451,15.3509,15.3451,15.3509,1500.0
2006-09-29 11:50:00,26.87,26.88,26.87,26.88,1100.0,15.3451,15.3509,15.3451,15.3509,1100.0
2006-09-29 11:55:00,26.88,26.88,26.88,26.88,700.0,15.3509,15.3509,15.3509,15.3509,700.0
2006-09-29 12:00:00,26.88,26.88,26.87,26.88,1200.0,15.3509,15.3509,15.3451,15.3509,1200.0
2006-09-29 12:05:00,26.87,26.88,26.87,26.88,1500.0,15.3451,15.3509,15.3451,15.3509,1500.0
2006-09-29 12:10:00,26.87,26.87,26.86,26.87,3400.0,15.3451,15.3451,15.3394,15.3451,3400.0
2006-09-29 12:15:00,26.86,26.87,26.85,26.87,1500.0,15.3394,15.3451,15.3337,15.3451,1500.0
2006-09-29 12:20:00,26.86,26.86,26.85,26.85,1400.0,15.3394,15.3394,15.3337,15.3337,1400.0
2006-09-29 12:25:00,26.86,26.86,26.85,26.86,2100.0,15.3394,15.3394,15.3337,15.3394,2100.0
2006-09-29 12:30:00,26.85,26.85,26.82,26.82,4500.0,15.3337,15.3337,15.3166,15.3166,4500.0
2006-09-29 12:35:00,26.83,26.83,26.82,26.82,1200.0,15.3223,15.3223,15.3166,15.3166,1200.0
2006-09-29 12:40:00,26.8,26.82,26.8,26.82,1500.0,15.3052,15.3166,15.3052,15.3166,1500.0
2006-09-29 12:45:00,26.81,26.82,26.81,26.82,1200.0,15.3109,15.3166,15.3109,15.3166,1200.0
2006-09-29 12:50:00,26.82,26.82,26.82,26.82,800.0,15.3166,15.3166,15.3166,15.3166,800.0
2006-09-29 12:55:00,26.81,26.82,26.81,26.82,1000.0,15.3109,15.3166,15.3109,15.3166,1000.0
2006-09-29 13:00:00,26.83,26.85,26.82,26.85,1600.0,15.3223,15.3337,15.3166,15.3337,1600.0
2006-09-29 13:05:00,26.85,26.85,26.82,26.82,4300.0,15.3337,15.3337,15.3166,15.3166,4300.0
2006-09-29 13:10:00,26.83,26.85,26.83,26.85,800.0,15.3223,15.3337,15.3223,15.3337,800.0
2006-09-29 13:15:00,26.85,26.85,26.83,26.85,1500.0,15.3337,15.3337,15.3223,15.3337,1500.0
2006-09-29 13:20:00,26.85,26.85,26.82,26.82,700.0,15.3337,15.3337,15.3166,15.3166,700.0
2006-09-29 13:25:00,26.82,26.82,26.79,26.79,2300.0,15.3166,15.3166,15.2995,15.2995,2300.0
2006-09-29 13:30:00,26.81,26.82,26.81,26.82,900.0,15.3109,15.3166,15.3109,15.3166,900.0
2006-09-29 13:35:00,26.82,26.84,26.82,26.83,1100.0,15.3166,15.328,15.3166,15.3223,1100.0
2006-09-29 13:40:00,26.83,26.84,26.82,26.83,1100.0,15.3223,15.328,15.3166,15.3223,1100.0
2006-09-29 13:45:00,26.84,26.85,26.84,26.84,1200.0,15.328,15.3337,15.328,15.328,1200.0
2006-09-29 13:50:00,26.84,26.84,26.83,26.84,1500.0,15.328,15.328,15.3223,15.328,1500.0
2006-09-29 13:55:00,26.84,26.84,26.84,26.84,600.0,15.328,15.328,15.328,15.328,600.0
2006-09-29 14:00:00,26.85,26.87,26.84,26.84,2000.0,15.3337,15.3451,15.328,15.328,2000.0
2006-09-29 14:05:00,26.84,26.84,26.83,26.83,1300.0,15.328,15.328,15.3223,15.3223,1300.0
2006-09-29 14:10:00,26.84,26.86,26.84,26.86,1500.0,15.328,15.3394,15.328,15.3394,1500.0
2006-09-29 14:15:00,26.85,26.86,26.85,26.86,1800.0,15.3337,15.3394,15.3337,15.3394,1800.0
2006-09-29 14:20:00,26.86,26.87,26.86,26.86,2000.0,15.3394,15.3451,15.3394,15.3394,2000.0
2006-09-29 14:25:00,26.86,26.88,26.85,26.88,3200.0,15.3394,15.3509,15.3337,15.3509,3200.0
2006-09-29 14:30:00,26.88,26.88,26.86,26.87,1300.0,15.3509,15.3509,15.3394,15.3451,1300.0
2006-09-29 14:35:00,26.86,26.87,26.85,26.86,3800.0,15.3394,15.3451,15.3337,15.3394,3800.0
2006-09-29 14:40:00,26.86,26.9,26.86,26.89,4400.0,15.3394,15.3623,15.3394,15.3566,4400.0
2006-09-29 14:45:00,26.88,26.9,26.88,26.89,1500.0,15.3509,15.3623,15.3509,15.3566,1500.0
2006-09-29 14:50:00,26.89,26.91,26.88,26.88,4200.0,15.3566,15.368,15.3509,15.3509,4200.0
2006-09-29 14:55:00,26.87,26.87,26.86,26.86,2700.0,15.3451,15.3451,15.3394,15.3394,2700.0
2006-09-29 15:00:00,26.86,26.86,26.84,26.86,2800.0,15.3394,15.3394,15.328,15.3394,2800.0
2006-09-29 15:05:00,26.85,26.86,26.84,26.84,1900.0,15.3337,15.3394,15.328,15.328,1900.0
2006-09-29 15:10:00,26.86,26.86,26.82,26.82,8200.0,15.3394,15.3394,15.3166,15.3166,8200.0
2006-09-29 15:15:00,26.82,26.85,26.82,26.84,5000.0,15.3166,15.3337,15.3166,15.328,5000.0
2006-09-29 15:20:00,26.85,26.85,26.85,26.85,2100.0,15.3337,15.3337,15.3337,15.3337,2100.0
2006-09-29 15:25:00,26.85,26.85,26.82,26.84,4700.0,15.3337,15.3337,15.3166,15.328,4700.0
2006-09-29 15:30:00,26.83,26.83,26.79,26.79,7700.0,15.3223,15.3223,15.2995,15.2995,7700.0
2006-09-29 15:35:00,26.79,26.79,26.77,26.77,8700.0,15.2995,15.2995,15.288,15.288,8700.0
2006-09-29 15:40:00,26.76,26.77,26.74,26.75,3500.0,15.2823,15.288,15.2709,15.2766,3500.0
2006-09-29 15:45:00,26.72,26.75,26.71,26.71,6800.0,15.2595,15.2766,15.2538,15.2538,6800.0
2006-09-29 15:50:00,26.72,26.72,26.69,26.69,4600.0,15.2595,15.2595,15.2424,15.2424,4600.0
2006-09-29 15:55:00,26.71,26.71,26.67,26.67,19100.0,15.2538,15.2538,15.2309,15.2309,19100.0
2006-10-02 09:30:00,26.79,26.84,26.79,26.82,8700.0,15.2995,15.328,15.2995,15.3166,8700.0
2006-10-02 09:35:00,26.83,26.84,26.81,26.83,6000.0,15.3223,15.328,15.3109,15.3223,6000.0
2006-10-02 09:40:00,26.81,26.85,26.81,26.81,5500.0,15.3109,15.3337,15.3109,15.3109,5500.0
2006-10-02 09:45:00,26.83,26.83,26.81,26.82,2500.0,15.3223,15.3223,15.3109,15.3166,2500.0
2006-10-02 09:50:00,26.82,26.82,26.76,26.81,8000.0,15.3166,15.3166,15.2823,15.3109,8000.0
2006-10-02 09:55:00,26.81,26.81,26.68,26.7,5800.0,15.3109,15.3109,15.2366,15.2481,5800.0
2006-10-02 10:00:00,26.7,26.75,26.68,26.73,4000.0,15.2481,15.2766,15.2366,15.2652,4000.0
2006-10-02 10:05:00,26.73,26.75,26.72,26.72,6000.0,15.2652,15.2766,15.2595,15.2595,6000.0
2006-10-02 10:10:00,26.72,26.72,26.7,26.71,2500.0,15.2595,15.2595,15.2481,15.2538,2500.0
2006-10-02 10:15:00,26.7,26.71,26.66,26.67,6900.0,15.2481,15.2538,15.2252,15.2309,6900.0
2006-10-02 10:20:00,26.68,26.68,26.65,26.65,1800.0,15.2366,15.2366,15.2195,15.2195,1800.0
2006-10-02 10:25:00,26.65,26.67,26.65,26.66,3400.0,15.2195,15.2309,15.2195,15.2252,3400.0
2006-10-02 10:30:00,26.71,26.76,26.7,26.76,8300.0,15.2538,15.2823,15.2481,15.2823,8300.0
2006-10-02 10:35:00,26.77,26.8,26.75,26.75,2300.0,15.288,15.3052,15.2766,15.2766,2300.0
2006-10-02 10:40:00,26.76,26.83,26.76,26.83,3000.0,15.2823,15.3223,15.2823,15.3223,3000.0
2006-10-02 10:45:00,26.82,26.83,26.82,26.82,1800.0,15.3166,15.3223,15.3166,15.3166,1800.0
2006-10-02 10:50:00,26.82,26.9,26.75,26.8,19400.0,15.3166,15.3623,15.2766,15.3052,19400.0
2006-10-02 10:55:00,26.85,26.89,26.84,26.87,6500.0,15.3337,15.3566,15.328,15.3451,6500.0
2006-10-02 11:00:00,26.88,26.88,26.84,26.84,1600.0,15.3509,15.3509,15.328,15.328,1600.0
2006-10-02 11:05:00,26.85,26.87,26.84,26.87,2500.0,15.3337,15.3451,15.328,15.3451,2500.0
2006-10-02 11:10:00,26.87,26.87,26.86,26.86,2200.0,15.3451,15.3451,15.3394,15.3394,2200.0
2006-10-02 11:15:00,26.87,26.89,26.87,26.89,4800.0,15.3451,15.3566,15.3451,15.3566,4800.0
2006-10-02 11:20:00,26.89,26.89,26.88,26.89,1900.0,15.3566,15.3566,15.3509,15.3566,1900.0
2006-10-02 11:25:00,26.89,26.91,26.87,26.88,6100.0,15.3566,15.368,15.3451,15.3509,6100.0
2006-10-02 11:30:00,26.88,26.92,26.88,26.92,5000.0,15.3509,15.3737,15.3509,15.3737,5000.0
2006-10-02 11:35:00,26.92,26.93,26.91,26.92,4800.0,15.3737,15.3794,15.368,15.3737,4800.0
2006-10-02 11:40:00,26.93,26.93,26.91,26.91,3600.0,15.3794,15.3794,15.368,15.368,3600.0
2006-10-02 11:45:00,26.93,26.93,26.9,26.91,3600.0,15.3794,15.3794,15.3623,15.368,3600.0
2006-10-02 11:50:00,26.91,26.92,26.91,26.91,3200.0,15.368,15.3737,15.368,15.368,3200.0
2006-10-02 11:55:00,26.93,26.94,26.9,26.91,19800.0,15.3794,15.3851,15.3623,15.368,19800.0
2006-10-02 12:00:00,26.9,26.9,26.89,26.9,2200.0,15.3623,15.3623,15.3566,15.3623,2200.0
2006-10-02 12:05:00,26.9,26.9,26.89,26.9,2000.0,15.3623,15.3623,15.3566,15.3623,2000.0
2006-10-02 12:10:00,26.91,26.93,26.89,26.9,18600.0,15.368,15.3794,15.3566,15.3623,18600.0
2006-10-02 12:15:00,26.89,26.93,26.87,26.87,7700.0,15.3566,15.3794,15.3451,15.3451,7700.0
2006-10-02 12:20:00,26.89,26.89,26.86,26.86,2900.0,15.3566,15.3566,15.3394,15.3394,2900.0
2006-10-02 12:25:00,26.86,26.87,26.85,26.86,4800.0,15.3394,15.3451,15.3337,15.3394,4800.0
2006-10-02 12:30:00,26.86,26.86,26.85,26.85,5200.0,15.3394,15.3394,15.3337,15.3337,5200.0
2006-10-02 12:35:00,26.86,26.86,26.86,26.86,800.0,15.3394,15.3394,15.3394,15.3394,800.0
2006-10-02 12:40:00,26.86,26.86,26.85,26.86,4700.0,15.3394,15.3394,15.3337,15.3394,4700.0
2006-10-02 12:45:00,26.86,26.86,26.85,26.86,3300.0,15.3394,15.3394,15.3337,15.3394,3300.0
2006-10-02 12:50:00,26.85,26.85,26.8,26.8,11100.0,15.3337,15.3337,15.3052,15.3052,11100.0
2006-10-02 12:55:00,26.81,26.81,26.77,26.77,10700.0,15.3109,15.3109,15.288,15.288,10700.0
2006-10-02 13:00:00,26.79,26.82,26.79,26.82,11700.0,15.2995,15.3166,15.2995,15.3166,11700.0
2006-10-02 13:05:00,26.82,26.82,26.8,26.82,2500.0,15.3166,15.3166,15.3052,15.3166,2500.0
2006-10-02 13:10:00,26.84,26.84,26.84,26.84,1600.0,15.328,15.328,15.328,15.328,1600.0
2006-10-02 13:15:00,26.84,26.86,26.84,26.86,2300.0,15.328,15.3394,15.328,15.3394,2300.0
2006-10-02 13:20:00,26.86,26.88,26.84,26.85,1100.0,15.3394,15.3509,15.328,15.3337,1100.0
2006-10-02 13:25:00,26.87,26.87,26.85,26.85,2200.0,15.3451,15.3451,15.3337,15.3337,2200.0
2006-10-02 13:30:00,26.85,26.86,26.85,26.86,2900.0,15.3337,15.3394,15.3337,15.3394,2900.0
2006-10-02 13:35:00,26.85,26.87,26.81,26.81,7100.0,15.3337,15.3451,15.3109,15.3109,7100.0
2006-10-02 13:40:00,26.82,26.83,26.79,26.79,3400.0,15.3166,15.3223,15.2995,15.2995,3400.0
2006-10-02 13:45:00,26.8,26.82,26.76,26.76,4400.0,15.3052,15.3166,15.2823,15.2823,4400.0
2006-10-02 13:50:00,26.76,26.81,26.76,26.79,2700.0,15.2823,15.3109,15.2823,15.2995,2700.0
2006-10-02 13:55:00,26.8,26.81,26.8,26.81,2100.0,15.3052,15.3109,15.3052,15.3109,2100.0
2006-10-02 14:00:00,26.8,26.8,26.77,26.78,4600.0,15.3052,15.3052,15.288,15.2938,4600.0
2006-10-02 14:05:00,26.78,26.79,26.78,26.78,3300.0,15.2938,15.2995,15.2938,15.2938,3300.0
2006-10-02 14:10:00,26.79,26.81,26.78,26.8,3100.0,15.2995,15.3109,15.2938,15.3052,3100.0
2006-10-02 14:15:00,26.8,26.8,26.79,26.79,700.0,15.3052,15.3052,15.2995,15.2995,700.0
2006-10-02 14:20:00,26.79,26.79,26.78,26.78,1900.0,15.2995,15.2995,15.2938,15.2938,1900.0
2006-10-02 14:25:00,26.78,26.78,26.75,26.76,2200.0,15.2938,15.2938,15.2766,15.2823,2200.0
2006-10-02 14:30:00,26.77,26.8,26.76,26.8,5600.0,15.288,15.3052,15.2823,15.3052,5600.0
2006-10-02 14:35:00,26.8,26.8,26.77,26.78,2600.0,15.3052,15.3052,15.288,15.2938,2600.0
2006-10-02 14:40:00,26.77,26.77,26.73,26.73,3600.0,15.288,15.288,15.2652,15.2652,3600.0
2006-10-02 14:45:00,26.74,26.75,26.73,26.74,1900.0,15.2709,15.2766,15.2652,15.2709,1900.0
2006-10-02 14:50:00,26.74,26.74,26.69,26.69,5800.0,15.2709,15.2709,15.2424,15.2424,5800.0
2006-10-02 14:55:00,26.69,26.7,26.68,26.69,4500.0,15.2424,15.2481,15.2366,15.2424,4500.0
2006-10-02 15:00:00,26.69,26.69,26.67,26.67,4100.0,15.2424,15.2424,15.2309,15.2309,4100.0
2006-10-02 15:05:00,26.68,26.68,26.66,26.66,4000.0,15.2366,15.2366,15.2252,15.2252,4000.0
2006-10-02 15:10:00,26.67,26.67,26.65,26.66,3600.0,15.2309,15.2309,15.2195,15.2252,3600.0
2006-10-02 15:15:00,26.66,26.69,26.66,26.68,9400.0,15.2252,15.2424,15.2252,15.2366,9400.0
2006-10-02 15:20:00,26.68,26.68,26.66,26.67,3100.0,15.2366,15.2366,15.2252,15.2309,3100.0
2006-10-02 15:25:00,26.67,26.69,26.65,26.69,8000.0,15.2309,15.2424,15.2195,15.2424,8000.0
2006-10-02 15:30:00,26.69,26.71,26.67,26.71,14400.0,15.2424,15.2538,15.2309,15.2538,14400.0
2006-10-02 15:35:00,26.71,26.71,26.69,26.71,5400.0,15.2538,15.2538,15.2424,15.2538,5400.0
2006-10-02 15:40:00,26.71,26.71,26.7,26.7,7200.0,15.2538,15.2538,15.2481,15.2481,7200.0
2006-10-02 15:45:00,26.7,26.7,26.65,26.66,18500.0,15.2481,15.2481,15.2195,15.2252,18500.0
2006-10-02 15:50:00,26.66,26.67,26.65,26.66,8800.0,15.2252,15.2309,15.2195,15.2252,8800.0
2006-10-02 15:55:00,26.66,26.68,26.64,26.64,26200.0,15.2252,15.2366,15.2138,15.2138,26200.0
2006-10-03 09:30:00,26.65,26.71,26.65,26.71,3200.0,15.2195,15.2538,15.2195,15.2538,3200.0
2006-10-03 09:35:00,26.7,26.73,26.7,26.7,1100.0,15.2481,15.2652,15.2481,15.2481,1100.0
2006-10-03 09:40:00,26.73,26.74,26.69,26.69,3000.0,15.2652,15.2709,15.2424,15.2424,3000.0
2006-10-03 09:45:00,26.69,26.74,26.69,26.74,2900.0,15.2424,15.2709,15.2424,15.2709,2900.0
2006-10-03 09:50:00,26.73,26.78,26.71,26.73,6600.0,15.2652,15.2938,15.2538,15.2652,6600.0
2006-10-03 09:55:00,26.77,26.8,26.77,26.79,2700.0,15.288,15.3052,15.288,15.2995,2700.0
2006-10-03 10:00:00,26.81,26.81,26.76,26.76,2600.0,15.3109,15.3109,15.2823,15.2823,2600.0
2006-10-03 10:05:00,26.76,26.81,26.76,26.81,2700.0,15.2823,15.3109,15.2823,15.3109,2700.0
2006-10-03 10:10:00,26.79,26.8,26.76,26.77,6600.0,15.2995,15.3052,15.2823,15.288,6600.0
2006-10-03 10:15:00,26.77,26.77,26.75,26.77,2200.0,15.288,15.288,15.2766,15.288,2200.0
2006-10-03 10:20:00,26.76,26.76,26.75,26.76,2400.0,15.2823,15.2823,15.2766,15.2823,2400.0
2006-10-03 10:25:00,26.76,26.79,26.76,26.77,5400.0,15.2823,15.2995,15.2823,15.288,5400.0
2006-10-03 10:30:00,26.78,26.8,26.76,26.8,4100.0,15.2938,15.3052,15.2823,15.3052,4100.0
2006-10-03 10:35:00,26.8,26.8,26.79,26.8,8300.0,15.3052,15.3052,15.2995,15.3052,8300.0
2006-10-03 10:40:00,26.78,26.78,26.75,26.77,2500.0,15.2938,15.2938,15.2766,15.288,2500.0
2006-10-03 10:45:00,26.77,26.77,26.77,26.77,600.0,15.288,15.288,15.288,15.288,600.0
2006-10-03 10:50:00,26.77,26.77,26.77,26.77,5200.0,15.288,15.288,15.288,15.288,5200.0
2006-10-03 10:55:00,26.76,26.79,26.76,26.79,1900.0,15.2823,15.2995,15.2823,15.2995,1900.0
2006-10-03 11:00:00,26.78,26.79,26.77,26.78,17800.0,15.2938,15.2995,15.288,15.2938,17800.0
2006-10-03 11:05:00,26.78,26.8,26.77,26.8,5200.0,15.2938,15.3052,15.288,15.3052,5200.0
2006-10-03 11:10:00,26.8,26.82,26.8,26.8,15500.0,15.3052,15.3166,15.3052,15.3052,15500.0
2006-10-03 11:15:00,26.82,26.87,26.79,26.8,12400.0,15.3166,15.3451,15.2995,15.3052,12400.0
2006-10-03 11:20:00,26.84,26.84,26.82,26.82,3500.0,15.328,15.328,15.3166,15.3166,3500.0
2006-10-03 11:25:00,26.83,26.83,26.79,26.8,15300.0,15.3223,15.3223,15.2995,15.3052,15300.0
2006-10-03 11:30:00,26.8,26.8,26.8,26.8,26600.0,15.3052,15.3052,15.3052,15.3052,26600.0
2006-10-03 11:35:00,26.8,26.8,26.79,26.79,5200.0,15.3052,15.3052,15.2995,15.2995,5200.0
2006-10-03 11:40:00,26.79,26.8,26.79,26.8,700.0,15.2995,15.3052,15.2995,15.3052,700.0
2006-10-03 11:45:00,26.8,26.8,26.79,26.79,2000.0,15.3052,15.3052,15.2995,15.2995,2000.0
2006-10-03 11:50:00,26.78,26.79,26.75,26.79,2200.0,15.2938,15.2995,15.2766,15.2995,2200.0
2006-10-03 11:55:00,26.78,26.79,26.78,26.79,800.0,15.2938,15.2995,15.2938,15.2995,800.0
2006-10-03 12:00:00,26.79,26.79,26.77,26.77,2800.0,15.2995,15.2995,15.288,15.288,2800.0
2006-10-03 12:05:00,26.78,26.83,26.78,26.82,8300.0,15.2938,15.3223,15.2938,15.3166,8300.0
2006-10-03 12:10:00,26.84,26.84,26.8,26.81,12200.0,15.328,15.328,15.3052,15.3109,12200.0
2006-10-03 12:15:00,26.81,26.82,26.81,26.81,1300.0,15.3109,15.3166,15.3109,15.3109,1300.0
2006-10-03 12:20:00,26.8,26.82,26.79,26.82,4000.0,15.3052,15.3166,15.2995,15.3166,4000.0
2006-10-03 12:25:00,26.82,26.82,26.81,26.81,800.0,15.3166,15.3166,15.3109,15.3109,800.0
2006-10-03 12:30:00,26.8,26.81,26.8,26.81,3800.0,15.3052,15.3109,15.3052,15.3109,3800.0
2006-10-03 12:35:00,26.81,26.81,26.79,26.79,200.0,15.3109,15.3109,15.2995,15.2995,200.0
2006-10-03 12:40:00,26.78,26.8,26.78,26.8,6400.0,15.2938,15.3052,15.2938,15.3052,6400.0
2006-10-03 12:45:00,26.8,26.8,26.79,26.8,16700.0,15.3052,15.3052,15.2995,15.3052,16700.0
2006-10-03 12:50:00,26.8,26.8,26.76,26.77,17500.0,15.3052,15.3052,15.2823,15.288,17500.0
2006-10-03 12:55:00,26.79,26.79,26.76,26.79,10600.0,15.2995,15.2995,15.2823,15.2995,10600.0
2006-10-03 13:00:00,26.79,26.8,26.78,26.78,4800.0,15.2995,15.3052,15.2938,15.2938,4800.0
2006-10-03 13:05:00,26.79,26.79,26.75,26.78,1100.0,15.2995,15.2995,15.2766,15.2938,1100.0
2006-10-03 13:10:00,26.75,26.77,26.75,26.76,3300.0,15.2766,15.288,15.2766,15.2823,3300.0
2006-10-03 13:15:00,26.76,26.76,26.76,26.76,300.0,15.2823,15.2823,15.2823,15.2823,300.0
2006-10-03 13:20:00,26.75,26.77,26.75,26.75,5000.0,15.2766,15.288,15.2766,15.2766,5000.0
2006-10-03 13:25:00,26.75,26.76,26.75,26.76,4500.0,15.2766,15.2823,15.2766,15.2823,4500.0
2006-10-03 13:30:00,26.76,26.77,26.75,26.77,2400.0,15.2823,15.288,15.2766,15.288,2400.0
2006-10-03 13:35:00,26.77,26.77,26.75,26.75,1400.0,15.288,15.288,15.2766,15.2766,1400.0
2006-10-03 13:40:00,26.76,26.77,26.76,26.76,900.0,15.2823,15.288,15.2823,15.2823,900.0
2006-10-03 13:45:00,26.75,26.76,26.75,26.76,1000.0,15.2766,15.2823,15.2766,15.2823,1000.0
2006-10-03 13:50:00,26.76,26.77,26.75,26.76,1600.0,15.2823,15.288,15.2766,15.2823,1600.0
2006-10-03 13:55:00,26.75,26.76,26.75,26.76,200.0,15.2766,15.2823,15.2766,15.2823,200.0
2006-10-03 14:00:00,26.76,26.76,26.75,26.76,2700.0,15.2823,15.2823,15.2766,15.2823,2700.0
2006-10-03 14:05:00,26.76,26.78,26.75,26.78,5700.0,15.2823,15.2938,15.2766,15.2938,5700.0
2006-10-03 14:10:00,26.78,26.78,26.78,26.78,1400.0,15.2938,15.2938,15.2938,15.2938,1400.0
2006-10-03 14:15:00,26.78,26.78,26.75,26.76,4000.0,15.2938,15.2938,15.2766,15.2823,4000.0
2006-10-03 14:20:00,26.76,26.79,26.75,26.75,3700.0,15.2823,15.2995,15.2766,15.2766,3700.0
2006-10-03 14:25:00,26.74,26.75,26.73,26.74,6100.0,15.2709,15.2766,15.2652,15.2709,6100.0
2006-10-03 14:30:00,26.75,26.76,26.72,26.76,9100.0,15.2766,15.2823,15.2595,15.2823,9100.0
2006-10-03 14:35:00,26.78,26.78,26.77,26.77,1100.0,15.2938,15.2938,15.288,15.288,1100.0
2006-10-03 14:40:00,26.77,26.8,26.77,26.8,8800.0,15.288,15.3052,15.288,15.3052,8800.0
2006-10-03 14:45:00,26.81,26.81,26.76,26.76,2600.0,15.3109,15.3109,15.2823,15.2823,2600.0
2006-10-03 14:50:00,26.79,26.81,26.78,26.78,1100.0,15.2995,15.3109,15.2938,15.2938,1100.0
2006-10-03 14:55:00,26.8,26.81,26.8,26.81,400.0,15.3052,15.3109,15.3052,15.3109,400.0
2006-10-03 15:00:00,26.8,26.8,26.79,26.79,1900.0,15.3052,15.3052,15.2995,15.2995,1900.0
2006-10-03 15:05:00,26.79,26.8,26.78,26.78,1700.0,15.2995,15.3052,15.2938,15.2938,1700.0
2006-10-03 15:10:00,26.78,26.81,26.78,26.8,3000.0,15.2938,15.3109,15.2938,15.3052,3000.0
2006-10-03 15:15:00,26.8,26.81,26.79,26.8,1400.0,15.3052,15.3109,15.2995,15.3052,1400.0
2006-10-03 15:20:00,26.8,26.82,26.8,26.81,3100.0,15.3052,15.3166,15.3052,15.3109,3100.0
2006-10-03 15:25:00,26.8,26.81,26.78,26.78,5300.0,15.3052,15.3109,15.2938,15.2938,5300.0
2006-10-03 15:30:00,26.76,26.77,26.73,26.76,3800.0,15.2823,15.288,15.2652,15.2823,3800.0
2006-10-03 15:35:00,26.75,26.75,26.72,26.73,2800.0,15.2766,15.2766,15.2595,15.2652,2800.0
2006-10-03 15:40:00,26.73,26.73,26.7,26.71,4800.0,15.2652,15.2652,15.2481,15.2538,4800.0
2006-10-03 15:45:00,26.7,26.73,26.69,26.73,3000.0,15.2481,15.2652,15.2424,15.2652,3000.0
2006-10-03 15:50:00,26.72,26.73,26.7,26.71,5900.0,15.2595,15.2652,15.2481,15.2538,5900.0
2006-10-03 15:55:00,26.71,26.71,26.68,26.69,4400.0,15.2538,15.2538,15.2366,15.2424,4400.0
2006-10-04 09:30:00,26.63,26.64,26.59,26.64,5100.0,15.2081,15.2138,15.1852,15.2138,5100.0
2006-10-04 09:35:00,26.64,26.64,26.61,26.61,2500.0,15.2138,15.2138,15.1967,15.1967,2500.0
2006-10-04 09:40:00,26.62,26.62,26.58,26.59,1500.0,15.2024,15.2024,15.1795,15.1852,1500.0
2006-10-04 09:45:00,26.59,26.62,26.57,26.57,4000.0,15.1852,15.2024,15.1738,15.1738,4000.0
2006-10-04 09:50:00,26.55,26.56,26.55,26.55,900.0,15.1624,15.1681,15.1624,15.1624,900.0
2006-10-04 09:55:00,26.56,26.58,26.56,26.56,900.0,15.1681,15.1795,15.1681,15.1681,900.0
2006-10-04 10:00:00,26.58,26.63,26.58,26.6,2800.0,15.1795,15.2081,15.1795,15.191,2800.0
2006-10-04 10:05:00,26.6,26.63,26.59,26.6,2200.0,15.191,15.2081,15.1852,15.191,2200.0
2006-10-04 10:10:00,26.65,26.69,26.64,26.68,5000.0,15.2195,15.2424,15.2138,15.2366,5000.0
2006-10-04 10:15:00,26.68,26.68,26.63,26.63,3000.0,15.2366,15.2366,15.2081,15.2081,3000.0
2006-10-04 10:20:00,26.65,26.7,26.65,26.7,2700.0,15.2195,15.2481,15.2195,15.2481,2700.0
2006-10-04 10:25:00,26.69,26.69,26.68,26.69,2400.0,15.2424,15.2424,15.2366,15.2424,2400.0
2006-10-04 10:30:00,26.69,26.7,26.66,26.66,2100.0,15.2424,15.2481,15.2252,15.2252,2100.0
2006-10-04 10:35:00,26.66,26.67,26.66,26.66,2100.0,15.2252,15.2309,15.2252,15.2252,2100.0
2006-10-04 10:40:00,26.65,26.66,26.65,26.65,2000.0,15.2195,15.2252,15.2195,15.2195,2000.0
2006-10-04 10:45:00,26.65,26.67,26.65,26.67,2100.0,15.2195,15.2309,15.2195,15.2309,2100.0
2006-10-04 10:50:00,26.69,26.69,26.69,26.69,600.0,15.2424,15.2424,15.2424,15.2424,600.0
2006-10-04 10:55:00,26.69,26.71,26.69,26.71,2800.0,15.2424,15.2538,15.2424,15.2538,2800.0
2006-10-04 11:00:00,26.71,26.74,26.71,26.74,3400.0,15.2538,15.2709,15.2538,15.2709,3400.0
2006-10-04 11:05:00,26.74,26.74,26.73,26.73,2300.0,15.2709,15.2709,15.2652,15.2652,2300.0
2006-10-04 11:10:00,26.74,26.76,26.74,26.75,2800.0,15.2709,15.2823,15.2709,15.2766,2800.0
2006-10-04 11:15:00,26.76,26.79,26.76,26.78,1700.0,15.2823,15.2995,15.2823,15.2938,1700.0
2006-10-04 11:20:00,26.79,26.8,26.78,26.78,2300.0,15.2995,15.3052,15.2938,15.2938,2300.0
2006-10-04 11:25:00,26.8,26.82,26.78,26.8,2300.0,15.3052,15.3166,15.2938,15.3052,2300.0
2006-10-04 11:30:00,26.79,26.8,26.79,26.8,700.0,15.2995,15.3052,15.2995,15.3052,700.0
2006-10-04 11:35:00,26.8,26.82,26.8,26.82,1100.0,15.3052,15.3166,15.3052,15.3166,1100.0
2006-10-04 11:40:00,26.81,26.84,26.79,26.8,3600.0,15.3109,15.328,15.2995,15.3052,3600.0
2006-10-04 11:45:00,26.8,26.82,26.8,26.82,900.0,15.3052,15.3166,15.3052,15.3166,900.0
2006-10-04 11:50:00,26.82,26.84,26.82,26.83,1900.0,15.3166,15.328,15.3166,15.3223,1900.0
2006-10-04 11:55:00,26.84,26.87,26.84,26.86,1700.0,15.328,15.3451,15.328,15.3394,1700.0
2006-10-04 12:00:00,26.87,26.87,26.85,26.85,1600.0,15.3451,15.3451,15.3337,15.3337,1600.0
2006-10-04 12:05:00,26.84,26.84,26.81,26.81,900.0,15.328,15.328,15.3109,15.3109,900.0
2006-10-04 12:10:00,26.81,26.83,26.81,26.83,1500.0,15.3109,15.3223,15.3109,15.3223,1500.0
2006-10-04 12:15:00,26.82,26.85,26.81,26.84,2100.0,15.3166,15.3337,15.3109,15.328,2100.0
2006-10-04 12:20:00,26.85,26.85,26.84,26.85,1400.0,15.3337,15.3337,15.328,15.3337,1400.0
2006-10-04 12:25:00,26.85,26.85,26.84,26.85,2600.0,15.3337,15.3337,15.328,15.3337,2600.0
2006-10-04 12:30:00,26.85,26.85,26.85,26.85,1000.0,15.3337,15.3337,15.3337,15.3337,1000.0
2006-10-04 12:35:00,26.85,26.87,26.85,26.86,1900.0,15.3337,15.3451,15.3337,15.3394,1900.0
2006-10-04 12:40:00,26.87,26.87,26.86,26.87,700.0,15.3451,15.3451,15.3394,15.3451,700.0
2006-10-04 12:45:00,26.87,26.87,26.86,26.86,800.0,15.3451,15.3451,15.3394,15.3394,800.0
2006-10-04 12:50:00,26.86,26.86,26.83,26.84,2000.0,15.3394,15.3394,15.3223,15.328,2000.0
2006-10-04 12:55:00,26.84,26.85,26.84,26.85,1500.0,15.328,15.3337,15.328,15.3337,1500.0
2006-10-04 13:00:00,26.85,26.85,26.83,26.83,1900.0,15.3337,15.3337,15.3223,15.3223,1900.0
2006-10-04 13:05:00,26.84,26.84,26.83,26.84,1100.0,15.328,15.328,15.3223,15.328,1100.0
2006-10-04 13:10:00,26.84,26.84,26.82,26.82,1400.0,15.328,15.328,15.3166,15.3166,1400.0
2006-10-04 13:15:00,26.82,26.83,26.82,26.83,1100.0,15.3166,15.3223,15.3166,15.3223,1100.0
2006-10-04 13:20:00,26.83,26.83,26.81,26.81,1700.0,15.3223,15.3223,15.3109,15.3109,1700.0
2006-10-04 13:25:00,26.82,26.84,26.82,26.84,2600.0,15.3166,15.328,15.3166,15.328,2600.0
2006-10-04 13:30:00,26.85,26.91,26.85,26.89,5400.0,15.3337,15.368,15.3337,15.3566,5400.0
2006-10-04 13:35:00,26.89,26.91,26.89,26.89,2000.0,15.3566,15.368,15.3566,15.3566,2000.0
2006-10-04 13:40:00,26.89,26.89,26.89,26.89,2100.0,15.3566,15.3566,15.3566,15.3566,2100.0
2006-10-04 13:45:00,26.9,26.9,26.9,26.9,1200.0,15.3623,15.3623,15.3623,15.3623,1200.0
2006-10-04 13:50:00,26.89,26.91,26.89,26.91,2500.0,15.3566,15.368,15.3566,15.368,2500.0
2006-10-04 13:55:00,26.91,26.94,26.91,26.92,1800.0,15.368,15.3851,15.368,15.3737,1800.0
2006-10-04 14:00:00,26.92,26.93,26.92,26.92,2100.0,15.3737,15.3794,15.3737,15.3737,2100.0
2006-10-04 14:05:00,26.91,26.95,26.9,26.93,6000.0,15.368,15.3908,15.3623,15.3794,6000.0
2006-10-04 14:10:00,26.92,26.95,26.92,26.93,4500.0,15.3737,15.3908,15.3737,15.3794,4500.0
2006-10-04 14:15:00,26.93,26.96,26.92,26.93,2600.0,15.3794,15.3965,15.3737,15.3794,2600.0
2006-10-04 14:20:00,26.95,26.95,26.94,26.95,1600.0,15.3908,15.3908,15.3851,15.3908,1600.0
2006-10-04 14:25:00,26.95,26.96,26.94,26.95,1600.0,15.3908,15.3965,15.3851,15.3908,1600.0
2006-10-04 14:30:00,26.95,26.97,26.88,26.91,12800.0,15.3908,15.4023,15.3509,15.368,12800.0
2006-10-04 14:35:00,26.91,26.97,26.91,26.95,4300.0,15.368,15.4023,15.368,15.3908,4300.0
2006-10-04 14:40:00,26.95,26.99,26.95,26.98,1000.0,15.3908,15.4137,15.3908,15.408,1000.0
2006-10-04 14:45:00,26.97,27.0,26.96,27.0,4400.0,15.4023,15.4194,15.3965,15.4194,4400.0
2006-10-04 14:50:00,26.98,27.0,26.98,26.99,2300.0,15.408,15.4194,15.408,15.4137,2300.0
2006-10-04 14:55:00,26.99,26.99,26.98,26.98,1600.0,15.4137,15.4137,15.408,15.408,1600.0
2006-10-04 15:00:00,26.98,26.98,26.96,26.96,2900.0,15.408,15.408,15.3965,15.3965,2900.0
2006-10-04 15:05:00,26.97,26.97,26.96,26.96,1900.0,15.4023,15.4023,15.3965,15.3965,1900.0
2006-10-04 15:10:00,26.96,26.96,26.95,26.96,4500.0,15.3965,15.3965,15.3908,15.3965,4500.0
2006-10-04 15:15:00,26.95,26.96,26.95,26.96,2700.0,15.3908,15.3965,15.3908,15.3965,2700.0
2006-10-04 15:20:00,26.96,26.98,26.95,26.95,3600.0,15.3965,15.408,15.3908,15.3908,3600.0
2006-10-04 15:25:00,26.95,26.96,26.91,26.91,3200.0,15.3908,15.3965,15.368,15.368,3200.0
2006-10-04 15:30:00,26.92,26.92,26.9,26.9,3500.0,15.3737,15.3737,15.3623,15.3623,3500.0
2006-10-04 15:35:00,26.9,26.96,26.9,26.94,4200.0,15.3623,15.3965,15.3623,15.3851,4200.0
2006-10-04 15:40:00,26.95,26.96,26.93,26.96,4500.0,15.3908,15.3965,15.3794,15.3965,4500.0
2006-10-04 15:45:00,26.97,27.0,26.96,26.99,6900.0,15.4023,15.4194,15.3965,15.4137,6900.0
2006-10-04 15:50:00,26.99,27.0,26.94,26.94,7400.0,15.4137,15.4194,15.3851,15.3851,7400.0
2006-10-04 15:55:00,26.95,26.96,26.88,26.96,19400.0,15.3908,15.3965,15.3509,15.3965,19400.0
2006-10-05 09:30:00,27.04,27.05,27.04,27.05,8500.0,15.4422,15.4479,15.4422,15.4479,8500.0
2006-10-05 09:35:00,27.05,27.05,27.03,27.04,1400.0,15.4479,15.4479,15.4365,15.4422,1400.0
2006-10-05 09:40:00,27.04,27.08,27.03,27.08,3800.0,15.4422,15.4651,15.4365,15.4651,3800.0
2006-10-05 09:45:00,27.06,27.07,27.05,27.05,1600.0,15.4537,15.4594,15.4479,15.4479,1600.0
2006-10-05 09:50:00,27.06,27.06,26.99,27.06,10400.0,15.4537,15.4537,15.4137,15.4537,10400.0
2006-10-05 09:55:00,27.05,27.05,27.01,27.01,6200.0,15.4479,15.4479,15.4251,15.4251,6200.0
2006-10-05 10:00:00,27.03,27.07,27.01,27.01,1300.0,15.4365,15.4594,15.4251,15.4251,1300.0
2006-10-05 10:05:00,27.0,27.09,27.0,27.07,2700.0,15.4194,15.4708,15.4194,15.4594,2700.0
2006-10-05 10:10:00,27.09,27.09,27.07,27.07,1900.0,15.4708,15.4708,15.4594,15.4594,1900.0
2006-10-05 10:15:00,27.06,27.08,27.06,27.08,1900.0,15.4537,15.4651,15.4537,15.4651,1900.0
2006-10-05 10:20:00,27.07,27.12,27.07,27.07,2500.0,15.4594,15.4879,15.4594,15.4594,2500.0
2006-10-05 10:25:00,27.07,27.15,27.07,27.12,8100.0,15.4594,15.5051,15.4594,15.4879,8100.0
2006-10-05 10:30:00,27.12,27.12,27.08,27.08,5500.0,15.4879,15.4879,15.4651,15.4651,5500.0
2006-10-05 10:35:00,27.09,27.1,27.07,27.08,3900.0,15.4708,15.4765,15.4594,15.4651,3900.0
2006-10-05 10:40:00,27.08,27.08,27.03,27.07,457100.0,15.4651,15.4651,15.4365,15.4594,457100.0
2006-10-05 10:45:00,27.08,27.1,27.08,27.09,800.0,15.4651,15.4765,15.4651,15.4708,800.0
2006-10-05 10:50:00,27.06,27.07,27.06,27.07,5600.0,15.4537,15.4594,15.4537,15.4594,5600.0
2006-10-05 10:55:00,27.08,27.11,27.08,27.11,3900.0,15.4651,15.4822,15.4651,15.4822,3900.0
2006-10-05 11:00:00,27.11,27.11,27.11,27.11,0.0,15.4822,15.4822,15.4822,15.4822,0.0
2006-10-05 11:05:00,27.09,27.1,27.07,27.08,1600.0,15.4708,15.4765,15.4594,15.4651,1600.0
2006-10-05 11:10:00,27.08,27.08,27.05,27.05,2900.0,15.4651,15.4651,15.4479,15.4479,2900.0
2006-10-05 11:15:00,27.08,27.08,26.99,26.99,12800.0,15.4651,15.4651,15.4137,15.4137,12800.0
2006-10-05 11:20:00,27.0,27.0,26.98,26.98,4300.0,15.4194,15.4194,15.408,15.408,4300.0
2006-10-05 11:25:00,26.98,26.98,26.96,26.96,6100.0,15.408,15.408,15.3965,15.3965,6100.0
2006-10-05 11:30:00,26.95,26.98,26.95,26.97,2800.0,15.3908,15.408,15.3908,15.4023,2800.0
2006-10-05 11:35:00,26.98,26.99,26.97,26.97,3600.0,15.408,15.4137,15.4023,15.4023,3600.0
2006-10-05 11:40:00,26.97,27.01,26.97,27.01,2900.0,15.4023,15.4251,15.4023,15.4251,2900.0
2006-10-05 11:45:00,27.01,27.01,27.0,27.0,3000.0,15.4251,15.4251,15.4194,15.4194,3000.0
2006-10-05 11:50:00,27.0,27.02,26.99,27.01,2700.0,15.4194,15.4308,15.4137,15.4251,2700.0
2006-10-05 11:55:00,27.01,27.01,27.0,27.0,1300.0,15.4251,15.4251,15.4194,15.4194,1300.0
2006-10-05 12:00:00,27.01,27.01,27.0,27.0,1400.0,15.4251,15.4251,15.4194,15.4194,1400.0
2006-10-05 12:05:00,27.01,27.02,27.0,27.0,2800.0,15.4251,15.4308,15.4194,15.4194,2800.0
2006-10-05 12:10:00,26.99,27.0,26.99,26.99,900.0,15.4137,15.4194,15.4137,15.4137,900.0
2006-10-05 12:15:00,27.0,27.01,27.0,27.01,300.0,15.4194,15.4251,15.4194,15.4251,300.0
2006-10-05 12:20:00,27.01,27.01,27.01,27.01,1100.0,15.4251,15.4251,15.4251,15.4251,1100.0
2006-10-05 12:25:00,27.01,27.02,26.99,26.99,3700.0,15.4251,15.4308,15.4137,15.4137,3700.0
2006-10-05 12:30:00,26.99,27.02,26.99,27.01,4200.0,15.4137,15.4308,15.4137,15.4251,4200.0
2006-10-05 12:35:00,27.01,27.02,27.0,27.0,5900.0,15.4251,15.4308,15.4194,15.4194,5900.0
2006-10-05 12:40:00,27.0,27.02,27.0,27.01,2200.0,15.4194,15.4308,15.4194,15.4251,2200.0
2006-10-05 12:45:00,27.02,27.03,27.01,27.03,2500.0,15.4308,15.4365,15.4251,15.4365,2500.0
2006-10-05 12:50:00,27.03,27.03,27.0,27.02,1000.0,15.4365,15.4365,15.4194,15.4308,1000.0
2006-10-05 12:55:00,27.0,27.03,27.0,27.03,2300.0,15.4194,15.4365,15.4194,15.4365,2300.0
2006-10-05 13:00:00,27.03,27.03,27.02,27.03,1400.0,15.4365,15.4365,15.4308,15.4365,1400.0
2006-10-05 13:05:00,27.04,27.05,27.04,27.05,5400.0,15.4422,15.4479,15.4422,15.4479,5400.0
2006-10-05 13:10:00,27.03,27.04,27.02,27.04,3000.0,15.4365,15.4422,15.4308,15.4422,3000.0
2006-10-05 13:15:00,27.04,27.05,27.04,27.05,1700.0,15.4422,15.4479,15.4422,15.4479,1700.0
2006-10-05 13:20:00,27.05,27.05,27.0,27.02,4600.0,15.4479,15.4479,15.4194,15.4308,4600.0
2006-10-05 13:25:00,27.01,27.01,26.95,26.95,7500.0,15.4251,15.4251,15.3908,15.3908,7500.0
2006-10-05 13:30:00,26.98,26.98,26.95,26.95,900.0,15.408,15.408,15.3908,15.3908,900.0
2006-10-05 13:35:00,26.98,26.99,26.97,26.97,1300.0,15.408,15.4137,15.4023,15.4023,1300.0
2006-10-05 13:40:00,26.97,27.0,26.97,27.0,800.0,15.4023,15.4194,15.4023,15.4194,800.0
2006-10-05 13:45:00,26.99,27.0,26.98,27.0,2400.0,15.4137,15.4194,15.408,15.4194,2400.0
2006-10-05 13:50:00,26.98,27.0,26.98,27.0,1800.0,15.408,15.4194,15.408,15.4194,1800.0
2006-10-05 13:55:00,26.99,27.01,26.99,27.01,3600.0,15.4137,15.4251,15.4137,15.4251,3600.0
2006-10-05 14:00:00,27.03,27.03,27.01,27.01,2100.0,15.4365,15.4365,15.4251,15.4251,2100.0
2006-10-05 14:05:00,27.02,27.02,27.0,27.01,3500.0,15.4308,15.4308,15.4194,15.4251,3500.0
2006-10-05 14:10:00,27.02,27.05,27.02,27.02,4400.0,15.4308,15.4479,15.4308,15.4308,4400.0
2006-10-05 14:15:00,27.01,27.02,26.98,26.99,2800.0,15.4251,15.4308,15.408,15.4137,2800.0
2006-10-05 14:20:00,26.99,26.99,26.98,26.98,500.0,15.4137,15.4137,15.408,15.408,500.0
2006-10-05 14:25:00,26.98,27.0,26.98,26.98,3600.0,15.408,15.4194,15.408,15.408,3600.0
2006-10-05 14:30:00,26.99,27.0,26.99,26.99,1700.0,15.4137,15.4194,15.4137,15.4137,1700.0
2006-10-05 14:35:00,27.0,27.01,26.99,27.01,3600.0,15.4194,15.4251,15.4137,15.4251,3600.0
2006-10-05 14:40:00,27.01,27.02,27.01,27.02,2600.0,15.4251,15.4308,15.4251,15.4308,2600.0
2006-10-05 14:45:00,27.01,27.04,27.01,27.01,2800.0,15.4251,15.4422,15.4251,15.4251,2800.0
2006-10-05 14:50:00,27.03,27.03,27.0,27.02,2100.0,15.4365,15.4365,15.4194,15.4308,2100.0
2006-10-05 14:55:00,27.03,27.03,27.02,27.02,2800.0,15.4365,15.4365,15.4308,15.4308,2800.0
2006-10-05 15:00:00,27.02,27.02,27.0,27.0,2200.0,15.4308,15.4308,15.4194,15.4194,2200.0
2006-10-05 15:05:00,27.01,27.03,26.99,27.01,5400.0,15.4251,15.4365,15.4137,15.4251,5400.0
2006-10-05 15:10:00,27.0,27.02,27.0,27.0,5000.0,15.4194,15.4308,15.4194,15.4194,5000.0
2006-10-05 15:15:00,27.01,27.01,26.98,26.99,7300.0,15.4251,15.4251,15.408,15.4137,7300.0
2006-10-05 15:20:00,26.98,27.0,26.98,27.0,5400.0,15.408,15.4194,15.408,15.4194,5400.0
2006-10-05 15:25:00,27.02,27.04,27.01,27.02,2600.0,15.4308,15.4422,15.4251,15.4308,2600.0
2006-10-05 15:30:00,27.02,27.04,27.02,27.02,5900.0,15.4308,15.4422,15.4308,15.4308,5900.0
2006-10-05 15:35:00,26.99,26.99,26.95,26.97,2900.0,15.4137,15.4137,15.3908,15.4023,2900.0
2006-10-05 15:40:00,26.96,26.98,26.96,26.97,3200.0,15.3965,15.408,15.3965,15.4023,3200.0
2006-10-05 15:45:00,26.97,26.98,26.96,26.97,3900.0,15.4023,15.408,15.3965,15.4023,3900.0
2006-10-05 15:50:00,26.96,27.02,26.96,27.01,8100.0,15.3965,15.4308,15.3965,15.4251,8100.0
2006-10-05 15:55:00,27.01,27.03,27.01,27.02,5800.0,15.4251,15.4365,15.4251,15.4308,5800.0
2006-10-06 09:30:00,27.04,27.1,27.0,27.08,3900.0,15.4422,15.4765,15.4194,15.4651,3900.0
2006-10-06 09:35:00,27.08,27.08,27.0,27.0,1500.0,15.4651,15.4651,15.4194,15.4194,1500.0
2006-10-06 09:40:00,27.01,27.01,26.96,26.97,3100.0,15.4251,15.4251,15.3965,15.4023,3100.0
2006-10-06 09:45:00,26.97,26.99,26.93,26.96,3700.0,15.4023,15.4137,15.3794,15.3965,3700.0
2006-10-06 09:50:00,26.96,27.01,26.96,26.98,2300.0,15.3965,15.4251,15.3965,15.408,2300.0
2006-10-06 09:55:00,26.98,26.98,26.97,26.97,1100.0,15.408,15.408,15.4023,15.4023,1100.0
2006-10-06 10:00:00,26.96,26.96,26.9,26.9,1900.0,15.3965,15.3965,15.3623,15.3623,1900.0
2006-10-06 10:05:00,26.92,26.95,26.9,26.95,2900.0,15.3737,15.3908,15.3623,15.3908,2900.0
2006-10-06 10:10:00,26.95,26.97,26.95,26.97,3900.0,15.3908,15.4023,15.3908,15.4023,3900.0
2006-10-06 10:15:00,26.96,26.96,26.92,26.93,1800.0,15.3965,15.3965,15.3737,15.3794,1800.0
2006-10-06 10:20:00,26.93,26.95,26.91,26.94,4300.0,15.3794,15.3908,15.368,15.3851,4300.0
2006-10-06 10:25:00,26.96,26.96,26.94,26.95,1300.0,15.3965,15.3965,15.3851,15.3908,1300.0
2006-10-06 10:30:00,26.95,26.96,26.93,26.95,1400.0,15.3908,15.3965,15.3794,15.3908,1400.0
2006-10-06 10:35:00,26.95,26.95,26.9,26.9,4100.0,15.3908,15.3908,15.3623,15.3623,4100.0
2006-10-06 10:40:00,26.91,26.96,26.91,26.96,2200.0,15.368,15.3965,15.368,15.3965,2200.0
2006-10-06 10:45:00,26.95,26.98,26.95,26.96,2900.0,15.3908,15.408,15.3908,15.3965,2900.0
2006-10-06 10:50:00,26.97,26.97,26.96,26.97,2200.0,15.4023,15.4023,15.3965,15.4023,2200.0
2006-10-06 10:55:00,26.97,26.97,26.96,26.96,2100.0,15.4023,15.4023,15.3965,15.3965,2100.0
2006-10-06 11:00:00,26.95,26.96,26.95,26.96,1300.0,15.3908,15.3965,15.3908,15.3965,1300.0
2006-10-06 11:05:00,26.96,26.96,26.93,26.93,1900.0,15.3965,15.3965,15.3794,15.3794,1900.0
2006-10-06 11:10:00,26.94,26.94,26.92,26.94,6800.0,15.3851,15.3851,15.3737,15.3851,6800.0
2006-10-06 11:15:00,26.94,26.97,26.94,26.97,4600.0,15.3851,15.4023,15.3851,15.4023,4600.0
2006-10-06 11:20:00,26.96,26.97,26.95,26.96,13200.0,15.3965,15.4023,15.3908,15.3965,13200.0
2006-10-06 11:25:00,26.96,26.98,26.96,26.98,3700.0,15.3965,15.408,15.3965,15.408,3700.0
2006-10-06 11:30:00,26.98,26.99,26.98,26.99,5300.0,15.408,15.4137,15.408,15.4137,5300.0
2006-10-06 11:35:00,26.98,26.98,26.96,26.98,7800.0,15.408,15.408,15.3965,15.408,7800.0
2006-10-06 11:40:00,26.98,26.99,26.98,26.99,3600.0,15.408,15.4137,15.408,15.4137,3600.0
2006-10-06 11:45:00,26.99,26.99,26.96,26.96,2900.0,15.4137,15.4137,15.3965,15.3965,2900.0
2006-10-06 11:50:00,26.95,26.98,26.95,26.98,3000.0,15.3908,15.408,15.3908,15.408,3000.0
2006-10-06 11:55:00,26.97,27.0,26.97,27.0,2500.0,15.4023,15.4194,15.4023,15.4194,2500.0
2006-10-06 12:00:00,27.0,27.0,27.0,27.0,1600.0,15.4194,15.4194,15.4194,15.4194,1600.0
2006-10-06 12:05:00,27.0,27.0,26.99,27.0,3600.0,15.4194,15.4194,15.4137,15.4194,3600.0
2006-10-06 12:10:00,26.98,27.0,26.98,27.0,3900.0,15.408,15.4194,15.408,15.4194,3900.0
2006-10-06 12:15:00,27.0,27.0,27.0,27.0,500.0,15.4194,15.4194,15.4194,15.4194,500.0
2006-10-06 12:20:00,26.99,27.0,26.99,27.0,700.0,15.4137,15.4194,15.4137,15.4194,700.0
2006-10-06 12:25:00,27.0,27.01,26.99,27.01,1800.0,15.4194,15.4251,15.4137,15.4251,1800.0
2006-10-06 12:30:00,27.01,27.01,27.0,27.0,2000.0,15.4251,15.4251,15.4194,15.4194,2000.0
2006-10-06 12:35:00,27.0,27.01,26.97,26.97,5200.0,15.4194,15.4251,15.4023,15.4023,5200.0
2006-10-06 12:40:00,26.98,27.01,26.97,27.01,5600.0,15.408,15.4251,15.4023,15.4251,5600.0
2006-10-06 12:45:00,27.01,27.01,27.0,27.0,4900.0,15.4251,15.4251,15.4194,15.4194,4900.0
2006-10-06 12:50:00,27.01,27.01,27.01,27.01,1000.0,15.4251,15.4251,15.4251,15.4251,1000.0
2006-10-06 12:55:00,27.0,27.03,27.0,27.03,2500.0,15.4194,15.4365,15.4194,15.4365,2500.0
2006-10-06 13:00:00,27.03,27.05,27.02,27.05,600.0,15.4365,15.4479,15.4308,15.4479,600.0
2006-10-06 13:05:00,27.04,27.05,27.04,27.05,1500.0,15.4422,15.4479,15.4422,15.4479,1500.0
2006-10-06 13:10:00,27.04,27.04,27.04,27.04,700.0,15.4422,15.4422,15.4422,15.4422,700.0
2006-10-06 13:15:00,27.05,27.06,27.05,27.06,2000.0,15.4479,15.4537,15.4479,15.4537,2000.0
2006-10-06 13:20:00,27.06,27.06,27.05,27.06,700.0,15.4537,15.4537,15.4479,15.4537,700.0
2006-10-06 13:25:00,27.06,27.06,27.05,27.05,600.0,15.4537,15.4537,15.4479,15.4479,600.0
2006-10-06 13:30:00,27.06,27.06,27.04,27.04,600.0,15.4537,15.4537,15.4422,15.4422,600.0
2006-10-06 13:35:00,27.01,27.03,27.01,27.03,16500.0,15.4251,15.4365,15.4251,15.4365,16500.0
2006-10-06 13:40:00,27.03,27.04,27.02,27.02,1800.0,15.4365,15.4422,15.4308,15.4308,1800.0
2006-10-06 13:45:00,27.03,27.04,27.02,27.02,3100.0,15.4365,15.4422,15.4308,15.4308,3100.0
2006-10-06 13:50:00,27.02,27.07,27.02,27.06,6900.0,15.4308,15.4594,15.4308,15.4537,6900.0
2006-10-06 13:55:00,27.04,27.04,27.02,27.02,1400.0,15.4422,15.4422,15.4308,15.4308,1400.0
2006-10-06 14:00:00,27.04,27.05,27.04,27.05,3500.0,15.4422,15.4479,15.4422,15.4479,3500.0
2006-10-06 14:05:00,27.05,27.05,27.02,27.02,1200.0,15.4479,15.4479,15.4308,15.4308,1200.0
2006-10-06 14:10:00,27.02,27.02,27.02,27.02,2600.0,15.4308,15.4308,15.4308,15.4308,2600.0
2006-10-06 14:15:00,27.02,27.04,27.02,27.02,5800.0,15.4308,15.4422,15.4308,15.4308,5800.0
2006-10-06 14:20:00,27.03,27.03,27.02,27.02,2500.0,15.4365,15.4365,15.4308,15.4308,2500.0
2006-10-06 14:25:00,27.02,27.02,27.02,27.02,800.0,15.4308,15.4308,15.4308,15.4308,800.0
2006-10-06 14:30:00,27.02,27.03,27.01,27.03,5100.0,15.4308,15.4365,15.4251,15.4365,5100.0
2006-10-06 14:35:00,27.04,27.06,27.04,27.06,3000.0,15.4422,15.4537,15.4422,15.4537,3000.0
2006-10-06 14:40:00,27.07,27.07,27.05,27.06,4300.0,15.4594,15.4594,15.4479,15.4537,4300.0
2006-10-06 14:45:00,27.06,27.07,27.06,27.07,6100.0,15.4537,15.4594,15.4537,15.4594,6100.0
2006-10-06 14:50:00,27.07,27.08,27.07,27.08,1900.0,15.4594,15.4651,15.4594,15.4651,1900.0
2006-10-06 14:55:00,27.07,27.09,27.07,27.08,6000.0,15.4594,15.4708,15.4594,15.4651,6000.0
2006-10-06 15:00:00,27.09,27.1,27.08,27.08,12600.0,15.4708,15.4765,15.4651,15.4651,12600.0
2006-10-06 15:05:00,27.1,27.12,27.09,27.11,24400.0,15.4765,15.4879,15.4708,15.4822,24400.0
2006-10-06 15:10:00,27.11,27.14,27.1,27.12,4800.0,15.4822,15.4993,15.4765,15.4879,4800.0
2006-10-06 15:15:00,27.11,27.11,27.09,27.1,4800.0,15.4822,15.4822,15.4708,15.4765,4800.0
2006-10-06 15:20:00,27.1,27.12,27.1,27.12,2100.0,15.4765,15.4879,15.4765,15.4879,2100.0
2006-10-06 15:25:00,27.1,27.1,27.09,27.09,1100.0,15.4765,15.4765,15.4708,15.4708,1100.0
2006-10-06 15:30:00,27.09,27.1,27.08,27.08,3900.0,15.4708,15.4765,15.4651,15.4651,3900.0
2006-10-06 15:35:00,27.08,27.09,27.08,27.08,5900.0,15.4651,15.4708,15.4651,15.4651,5900.0
2006-10-06 15:40:00,27.08,27.09,27.08,27.08,7400.0,15.4651,15.4708,15.4651,15.4651,7400.0
2006-10-06 15:45:00,27.08,27.09,27.08,27.08,5200.0,15.4651,15.4708,15.4651,15.4651,5200.0
2006-10-06 15:50:00,27.08,27.1,27.08,27.08,19100.0,15.4651,15.4765,15.4651,15.4651,19100.0
2006-10-06 15:55:00,27.08,27.09,27.03,27.07,19700.0,15.4651,15.4708,15.4365,15.4594,19700.0
2006-10-09 09:30:00,27.0,27.02,26.93,26.97,4400.0,15.4194,15.4308,15.3794,15.4023,4400.0
2006-10-09 09:35:00,27.01,27.01,26.94,26.94,1900.0,15.4251,15.4251,15.3851,15.3851,1900.0
2006-10-09 09:40:00,26.92,26.93,26.92,26.93,1500.0,15.3737,15.3794,15.3737,15.3794,1500.0
2006-10-09 09:45:00,26.94,26.96,26.91,26.93,2700.0,15.3851,15.3965,15.368,15.3794,2700.0
2006-10-09 09:50:00,26.92,26.96,26.92,26.93,2800.0,15.3737,15.3965,15.3737,15.3794,2800.0
2006-10-09 09:55:00,26.94,27.02,26.93,26.98,3300.0,15.3851,15.4308,15.3794,15.408,3300.0
2006-10-09 10:00:00,26.95,26.95,26.89,26.89,7200.0,15.3908,15.3908,15.3566,15.3566,7200.0
2006-10-09 10:05:00,26.89,26.97,26.89,26.95,3600.0,15.3566,15.4023,15.3566,15.3908,3600.0
2006-10-09 10:10:00,26.94,26.94,26.93,26.94,1500.0,15.3851,15.3851,15.3794,15.3851,1500.0
2006-10-09 10:15:00,26.93,26.96,26.93,26.95,3600.0,15.3794,15.3965,15.3794,15.3908,3600.0
2006-10-09 10:20:00,26.95,26.96,26.93,26.96,800.0,15.3908,15.3965,15.3794,15.3965,800.0
2006-10-09 10:25:00,26.95,27.04,26.95,27.03,5100.0,15.3908,15.4422,15.3908,15.4365,5100.0
2006-10-09 10:30:00,27.03,27.06,26.99,27.04,10400.0,15.4365,15.4537,15.4137,15.4422,10400.0
2006-10-09 10:35:00,27.06,27.12,27.06,27.1,10800.0,15.4537,15.4879,15.4537,15.4765,10800.0
2006-10-09 10:40:00,27.1,27.13,27.09,27.09,4800.0,15.4765,15.4936,15.4708,15.4708,4800.0
2006-10-09 10:45:00,27.08,27.08,27.07,27.07,600.0,15.4651,15.4651,15.4594,15.4594,600.0
2006-10-09 10:50:00,27.08,27.1,27.06,27.07,4400.0,15.4651,15.4765,15.4537,15.4594,4400.0
2006-10-09 10:55:00,27.09,27.12,27.09,27.12,1700.0,15.4708,15.4879,15.4708,15.4879,1700.0
2006-10-09 11:00:00,27.1,27.1,27.06,27.06,15200.0,15.4765,15.4765,15.4537,15.4537,15200.0
2006-10-09 11:05:00,27.06,27.06,27.03,27.03,3900.0,15.4537,15.4537,15.4365,15.4365,3900.0
2006-10-09 11:10:00,27.03,27.03,27.01,27.01,2800.0,15.4365,15.4365,15.4251,15.4251,2800.0
2006-10-09 11:15:00,26.99,27.04,26.99,27.03,3700.0,15.4137,15.4422,15.4137,15.4365,3700.0
2006-10-09 11:20:00,27.03,27.09,27.03,27.09,3400.0,15.4365,15.4708,15.4365,15.4708,3400.0
2006-10-09 11:25:00,27.09,27.11,27.09,27.11,2900.0,15.4708,15.4822,15.4708,15.4822,2900.0
2006-10-09 11:30:00,27.11,27.17,27.07,27.17,12000.0,15.4822,15.5165,15.4594,15.5165,12000.0
2006-10-09 11:35:00,27.17,27.21,27.16,27.21,13500.0,15.5165,15.5393,15.5108,15.5393,13500.0
2006-10-09 11:40:00,27.21,27.24,27.2,27.24,11500.0,15.5393,15.5565,15.5336,15.5565,11500.0
2006-10-09 11:45:00,27.24,27.27,27.23,27.27,13600.0,15.5565,15.5736,15.5507,15.5736,13600.0
2006-10-09 11:50:00,27.27,27.29,27.26,27.27,6200.0,15.5736,15.585,15.5679,15.5736,6200.0
2006-10-09 11:55:00,27.26,27.3,27.26,27.3,6900.0,15.5679,15.5907,15.5679,15.5907,6900.0
2006-10-09 12:00:00,27.3,27.33,27.28,27.29,19200.0,15.5907,15.6079,15.5793,15.585,19200.0
2006-10-09 12:05:00,27.28,27.28,27.25,27.28,14500.0,15.5793,15.5793,15.5622,15.5793,14500.0
2006-10-09 12:10:00,27.28,27.28,27.26,27.27,2800.0,15.5793,15.5793,15.5679,15.5736,2800.0
2006-10-09 12:15:00,27.26,27.26,27.21,27.22,6900.0,15.5679,15.5679,15.5393,15.545,6900.0
2006-10-09 12:20:00,27.22,27.22,27.2,27.21,2500.0,15.545,15.545,15.5336,15.5393,2500.0
2006-10-09 12:25:00,27.21,27.22,27.19,27.22,5400.0,15.5393,15.545,15.5279,15.545,5400.0
2006-10-09 12:30:00,27.2,27.23,27.2,27.21,2300.0,15.5336,15.5507,15.5336,15.5393,2300.0
2006-10-09 12:35:00,27.22,27.22,27.19,27.19,1700.0,15.545,15.545,15.5279,15.5279,1700.0
2006-10-09 12:40:00,27.2,27.2,27.17,27.2,4400.0,15.5336,15.5336,15.5165,15.5336,4400.0
2006-10-09 12:45:00,27.2,27.21,27.19,27.21,2000.0,15.5336,15.5393,15.5279,15.5393,2000.0
2006-10-09 12:50:00,27.21,27.21,27.2,27.2,3300.0,15.5393,15.5393,15.5336,15.5336,3300.0
2006-10-09 12:55:00,27.21,27.21,27.2,27.21,2900.0,15.5393,15.5393,15.5336,15.5393,2900.0
2006-10-09 13:00:00,27.2,27.21,27.2,27.2,2700.0,15.5336,15.5393,15.5336,15.5336,2700.0
2006-10-09 13:05:00,27.21,27.22,27.19,27.19,7300.0,15.5393,15.545,15.5279,15.5279,7300.0
2006-10-09 13:10:00,27.2,27.24,27.19,27.21,5700.0,15.5336,15.5565,15.5279,15.5393,5700.0
2006-10-09 13:15:00,27.23,27.24,27.21,27.22,4200.0,15.5507,15.5565,15.5393,15.545,4200.0
2006-10-09 13:20:00,27.21,27.22,27.17,27.2,112000.0,15.5393,15.545,15.5165,15.5336,112000.0
2006-10-09 13:25:00,27.21,27.24,27.21,27.22,2500.0,15.5393,15.5565,15.5393,15.545,2500.0
2006-10-09 13:30:00,27.23,27.27,27.23,27.27,7200.0,15.5507,15.5736,15.5507,15.5736,7200.0
2006-10-09 13:35:00,27.26,27.26,27.22,27.22,4900.0,15.5679,15.5679,15.545,15.545,4900.0
2006-10-09 13:40:00,27.22,27.24,27.2,27.21,6100.0,15.545,15.5565,15.5336,15.5393,6100.0
2006-10-09 13:45:00,27.21,27.21,27.19,27.19,2000.0,15.5393,15.5393,15.5279,15.5279,2000.0
2006-10-09 13:50:00,27.19,27.22,27.18,27.18,6700.0,15.5279,15.545,15.5222,15.5222,6700.0
2006-10-09 13:55:00,27.18,27.2,27.18,27.19,2600.0,15.5222,15.5336,15.5222,15.5279,2600.0
2006-10-09 14:00:00,27.19,27.19,27.18,27.18,3000.0,15.5279,15.5279,15.5222,15.5222,3000.0
2006-10-09 14:05:00,27.18,27.19,27.16,27.16,9200.0,15.5222,15.5279,15.5108,15.5108,9200.0
2006-10-09 14:10:00,27.18,27.21,27.18,27.21,6200.0,15.5222,15.5393,15.5222,15.5393,6200.0
2006-10-09 14:15:00,27.21,27.21,27.2,27.21,1000.0,15.5393,15.5393,15.5336,15.5393,1000.0
2006-10-09 14:20:00,27.21,27.21,27.2,27.21,5600.0,15.5393,15.5393,15.5336,15.5393,5600.0
2006-10-09 14:25:00,27.21,27.22,27.2,27.2,5800.0,15.5393,15.545,15.5336,15.5336,5800.0
2006-10-09 14:30:00,27.21,27.22,27.2,27.22,1500.0,15.5393,15.545,15.5336,15.545,1500.0
2006-10-09 14:35:00,27.21,27.21,27.18,27.2,4000.0,15.5393,15.5393,15.5222,15.5336,4000.0
2006-10-09 14:40:00,27.2,27.21,27.19,27.21,1700.0,15.5336,15.5393,15.5279,15.5393,1700.0
2006-10-09 14:45:00,27.21,27.24,27.21,27.22,3400.0,15.5393,15.5565,15.5393,15.545,3400.0
2006-10-09 14:50:00,27.22,27.23,27.22,27.23,2800.0,15.545,15.5507,15.545,15.5507,2800.0
2006-10-09 14:55:00,27.22,27.23,27.22,27.23,2500.0,15.545,15.5507,15.545,15.5507,2500.0
2006-10-09 15:00:00,27.23,27.23,27.22,27.23,1500.0,15.5507,15.5507,15.545,15.5507,1500.0
2006-10-09 15:05:00,27.23,27.24,27.2,27.22,5300.0,15.5507,15.5565,15.5336,15.545,5300.0
2006-10-09 15:10:00,27.21,27.22,27.18,27.22,5600.0,15.5393,15.545,15.5222,15.545,5600.0
2006-10-09 15:15:00,27.22,27.25,27.22,27.25,9700.0,15.545,15.5622,15.545,15.5622,9700.0
2006-10-09 15:20:00,27.25,27.28,27.24,27.25,13300.0,15.5622,15.5793,15.5565,15.5622,13300.0
2006-10-09 15:25:00,27.25,27.27,27.24,27.24,4300.0,15.5622,15.5736,15.5565,15.5565,4300.0
2006-10-09 15:30:00,27.24,27.3,27.24,27.28,11800.0,15.5565,15.5907,15.5565,15.5793,11800.0
2006-10-09 15:35:00,27.28,27.28,27.22,27.22,10500.0,15.5793,15.5793,15.545,15.545,10500.0
2006-10-09 15:40:00,27.23,27.27,27.22,27.25,10100.0,15.5507,15.5736,15.545,15.5622,10100.0
2006-10-09 15:45:00,27.24,27.26,27.2,27.26,14000.0,15.5565,15.5679,15.5336,15.5679,14000.0
2006-10-09 15:50:00,27.26,27.26,27.22,27.22,8200.0,15.5679,15.5679,15.545,15.545,8200.0
2006-10-09 15:55:00,27.22,27.23,27.21,27.22,11800.0,15.545,15.5507,15.5393,15.545,11800.0
2006-10-10 09:30:00,27.28,27.37,27.26,27.37,4800.0,15.5793,15.6307,15.5679,15.6307,4800.0
2006-10-10 09:35:00,27.34,27.39,27.34,27.39,2800.0,15.6136,15.6421,15.6136,15.6421,2800.0
2006-10-10 09:40:00,27.37,27.38,27.28,27.28,8100.0,15.6307,15.6364,15.5793,15.5793,8100.0
2006-10-10 09:45:00,27.3,27.3,27.24,27.24,11200.0,15.5907,15.5907,15.5565,15.5565,11200.0
2006-10-10 09:50:00,27.24,27.29,27.22,27.29,1900.0,15.5565,15.585,15.545,15.585,1900.0
2006-10-10 09:55:00,27.27,27.27,27.2,27.2,1600.0,15.5736,15.5736,15.5336,15.5336,1600.0
2006-10-10 10:00:00,27.21,27.31,27.21,27.26,8400.0,15.5393,15.5964,15.5393,15.5679,8400.0
2006-10-10 10:05:00,27.26,27.32,27.26,27.27,7200.0,15.5679,15.6021,15.5679,15.5736,7200.0
2006-10-10 10:10:00,27.28,27.28,27.26,27.26,1700.0,15.5793,15.5793,15.5679,15.5679,1700.0
2006-10-10 10:15:00,27.27,27.28,27.26,27.26,4400.0,15.5736,15.5793,15.5679,15.5679,4400.0
2006-10-10 10:20:00,27.25,27.29,27.25,27.28,2100.0,15.5622,15.585,15.5622,15.5793,2100.0
2006-10-10 10:25:00,27.29,27.29,27.26,27.26,1400.0,15.585,15.585,15.5679,15.5679,1400.0
2006-10-10 10:30:00,27.25,27.31,27.25,27.29,2800.0,15.5622,15.5964,15.5622,15.585,2800.0
2006-10-10 10:35:00,27.3,27.31,27.28,27.28,2200.0,15.5907,15.5964,15.5793,15.5793,2200.0
2006-10-10 10:40:00,27.28,27.32,27.28,27.31,6500.0,15.5793,15.6021,15.5793,15.5964,6500.0
2006-10-10 10:45:00,27.32,27.32,27.29,27.31,6000.0,15.6021,15.6021,15.585,15.5964,6000.0
2006-10-10 10:50:00,27.3,27.3,27.28,27.29,2900.0,15.5907,15.5907,15.5793,15.585,2900.0
2006-10-10 10:55:00,27.29,27.33,27.28,27.29,6000.0,15.585,15.6079,15.5793,15.585,6000.0
2006-10-10 11:00:00,27.29,27.31,27.29,27.31,8100.0,15.585,15.5964,15.585,15.5964,8100.0
2006-10-10 11:05:00,27.3,27.3,27.28,27.28,7200.0,15.5907,15.5907,15.5793,15.5793,7200.0
2006-10-10 11:10:00,27.29,27.29,27.28,27.28,4800.0,15.585,15.585,15.5793,15.5793,4800.0
2006-10-10 11:15:00,27.3,27.3,27.28,27.29,5800.0,15.5907,15.5907,15.5793,15.585,5800.0
2006-10-10 11:20:00,27.3,27.31,27.3,27.3,7000.0,15.5907,15.5964,15.5907,15.5907,7000.0
2006-10-10 11:25:00,27.31,27.33,27.29,27.33,4800.0,15.5964,15.6079,15.585,15.6079,4800.0
2006-10-10 11:30:00,27.3,27.3,27.29,27.3,4600.0,15.5907,15.5907,15.585,15.5907,4600.0
2006-10-10 11:35:00,27.3,27.3,27.28,27.28,2700.0,15.5907,15.5907,15.5793,15.5793,2700.0
2006-10-10 11:40:00,27.29,27.3,27.28,27.29,103600.0,15.585,15.5907,15.5793,15.585,103600.0
2006-10-10 11:45:00,27.3,27.3,27.28,27.28,4000.0,15.5907,15.5907,15.5793,15.5793,4000.0
2006-10-10 11:50:00,27.29,27.3,27.28,27.29,2900.0,15.585,15.5907,15.5793,15.585,2900.0
2006-10-10 11:55:00,27.29,27.3,27.27,27.27,2700.0,15.585,15.5907,15.5736,15.5736,2700.0
2006-10-10 12:00:00,27.26,27.27,27.26,27.26,4600.0,15.5679,15.5736,15.5679,15.5679,4600.0
2006-10-10 12:05:00,27.27,27.27,27.26,27.26,13900.0,15.5736,15.5736,15.5679,15.5679,13900.0
2006-10-10 12:10:00,27.27,27.31,27.27,27.31,5600.0,15.5736,15.5964,15.5736,15.5964,5600.0
2006-10-10 12:15:00,27.28,27.3,27.28,27.28,2800.0,15.5793,15.5907,15.5793,15.5793,2800.0
2006-10-10 12:20:00,27.28,27.3,27.27,27.27,4900.0,15.5793,15.5907,15.5736,15.5736,4900.0
2006-10-10 12:25:00,27.27,27.27,27.24,27.24,5400.0,15.5736,15.5736,15.5565,15.5565,5400.0
2006-10-10 12:30:00,27.24,27.25,27.21,27.25,4600.0,15.5565,15.5622,15.5393,15.5622,4600.0
2006-10-10 12:35:00,27.22,27.26,27.22,27.25,7000.0,15.545,15.5679,15.545,15.5622,7000.0
2006-10-10 12:40:00,27.24,27.26,27.24,27.26,2000.0,15.5565,15.5679,15.5565,15.5679,2000.0
2006-10-10 12:45:00,27.25,27.29,27.25,27.29,2500.0,15.5622,15.585,15.5622,15.585,2500.0
2006-10-10 12:50:00,27.29,27.29,27.28,27.28,1600.0,15.585,15.585,15.5793,15.5793,1600.0
2006-10-10 12:55:00,27.28,27.28,27.28,27.28,1000.0,15.5793,15.5793,15.5793,15.5793,1000.0
2006-10-10 13:00:00,27.28,27.29,27.28,27.28,1400.0,15.5793,15.585,15.5793,15.5793,1400.0
2006-10-10 13:05:00,27.28,27.3,27.28,27.3,1400.0,15.5793,15.5907,15.5793,15.5907,1400.0
2006-10-10 13:10:00,27.29,27.29,27.28,27.29,900.0,15.585,15.585,15.5793,15.585,900.0
2006-10-10 13:15:00,27.28,27.3,27.28,27.3,2600.0,15.5793,15.5907,15.5793,15.5907,2600.0
2006-10-10 13:20:00,27.29,27.3,27.29,27.29,2100.0,15.585,15.5907,15.585,15.585,2100.0
2006-10-10 13:25:00,27.29,27.29,27.28,27.28,2700.0,15.585,15.585,15.5793,15.5793,2700.0
2006-10-10 13:30:00,27.28,27.29,27.27,27.27,4400.0,15.5793,15.585,15.5736,15.5736,4400.0
2006-10-10 13:35:00,27.27,27.28,27.25,27.25,3700.0,15.5736,15.5793,15.5622,15.5622,3700.0
2006-10-10 13:40:00,27.25,27.27,27.25,27.25,3100.0,15.5622,15.5736,15.5622,15.5622,3100.0
2006-10-10 13:45:00,27.25,27.26,27.23,27.26,1800.0,15.5622,15.5679,15.5507,15.5679,1800.0
2006-10-10 13:50:00,27.26,27.26,27.22,27.24,2800.0,15.5679,15.5679,15.545,15.5565,2800.0
2006-10-10 13:55:00,27.24,27.24,27.21,27.21,2900.0,15.5565,15.5565,15.5393,15.5393,2900.0
2006-10-10 14:00:00,27.21,27.22,27.21,27.21,2200.0,15.5393,15.545,15.5393,15.5393,2200.0
2006-10-10 14:05:00,27.22,27.24,27.2,27.2,3500.0,15.545,15.5565,15.5336,15.5336,3500.0
2006-10-10 14:10:00,27.2,27.21,27.2,27.2,2900.0,15.5336,15.5393,15.5336,15.5336,2900.0
2006-10-10 14:15:00,27.2,27.21,27.2,27.21,1900.0,15.5336,15.5393,15.5336,15.5393,1900.0
2006-10-10 14:20:00,27.2,27.2,27.2,27.2,1600.0,15.5336,15.5336,15.5336,15.5336,1600.0
2006-10-10 14:25:00,27.2,27.21,27.2,27.2,2200.0,15.5336,15.5393,15.5336,15.5336,2200.0
2006-10-10 14:30:00,27.21,27.27,27.21,27.25,3400.0,15.5393,15.5736,15.5393,15.5622,3400.0
2006-10-10 14:35:00,27.24,27.24,27.23,27.23,1300.0,15.5565,15.5565,15.5507,15.5507,1300.0
2006-10-10 14:40:00,27.23,27.26,27.23,27.26,2500.0,15.5507,15.5679,15.5507,15.5679,2500.0
2006-10-10 14:45:00,27.24,27.26,27.24,27.25,2600.0,15.5565,15.5679,15.5565,15.5622,2600.0
2006-10-10 14:50:00,27.24,27.25,27.23,27.25,4100.0,15.5565,15.5622,15.5507,15.5622,4100.0
2006-10-10 14:55:00,27.23,27.24,27.2,27.2,1900.0,15.5507,15.5565,15.5336,15.5336,1900.0
2006-10-10 15:00:00,27.2,27.21,27.19,27.21,3600.0,15.5336,15.5393,15.5279,15.5393,3600.0
2006-10-10 15:05:00,27.2,27.2,27.17,27.17,2100.0,15.5336,15.5336,15.5165,15.5165,2100.0
2006-10-10 15:10:00,27.18,27.19,27.17,27.18,2000.0,15.5222,15.5279,15.5165,15.5222,2000.0
2006-10-10 15:15:00,27.18,27.2,27.18,27.2,2600.0,15.5222,15.5336,15.5222,15.5336,2600.0
2006-10-10 15:20:00,27.2,27.2,27.17,27.18,3000.0,15.5336,15.5336,15.5165,15.5222,3000.0
2006-10-10 15:25:00,27.18,27.22,27.18,27.22,3500.0,15.5222,15.545,15.5222,15.545,3500.0
2006-10-10 15:30:00,27.2,27.25,27.2,27.23,6700.0,15.5336,15.5622,15.5336,15.5507,6700.0
2006-10-10 15:35:00,27.22,27.24,27.22,27.24,1800.0,15.545,15.5565,15.545,15.5565,1800.0
2006-10-10 15:40:00,27.24,27.25,27.21,27.21,3000.0,15.5565,15.5622,15.5393,15.5393,3000.0
2006-10-10 15:45:00,27.23,27.23,27.21,27.22,2500.0,15.5507,15.5507,15.5393,15.545,2500.0
2006-10-10 15:50:00,27.22,27.29,27.22,27.29,4900.0,15.545,15.585,15.545,15.585,4900.0
2006-10-10 15:55:00,27.27,27.29,27.26,27.28,8200.0,15.5736,15.585,15.5679,15.5793,8200.0
2006-10-11 09:30:00,27.28,27.28,27.13,27.14,5200.0,15.5793,15.5793,15.4936,15.4993,5200.0
2006-10-11 09:35:00,27.15,27.15,27.13,27.14,2500.0,15.5051,15.5051,15.4936,15.4993,2500.0
2006-10-11 09:40:00,27.12,27.14,27.1,27.14,2700.0,15.4879,15.4993,15.4765,15.4993,2700.0
2006-10-11 09:45:00,27.1,27.1,27.06,27.06,5000.0,15.4765,15.4765,15.4537,15.4537,5000.0
2006-10-11 09:50:00,27.06,27.07,27.05,27.07,1800.0,15.4537,15.4594,15.4479,15.4594,1800.0
2006-10-11 09:55:00,27.07,27.07,27.04,27.06,2000.0,15.4594,15.4594,15.4422,15.4537,2000.0
2006-10-11 10:00:00,27.05,27.05,27.0,27.02,3800.0,15.4479,15.4479,15.4194,15.4308,3800.0
2006-10-11 10:05:00,27.02,27.02,27.0,27.01,2800.0,15.4308,15.4308,15.4194,15.4251,2800.0
2006-10-11 10:10:00,27.01,27.01,26.98,26.98,6000.0,15.4251,15.4251,15.408,15.408,6000.0
2006-10-11 10:15:00,26.96,27.02,26.96,26.99,5900.0,15.3965,15.4308,15.3965,15.4137,5900.0
2006-10-11 10:20:00,26.99,26.99,26.95,26.95,3600.0,15.4137,15.4137,15.3908,15.3908,3600.0
2006-10-11 10:25:00,26.96,26.96,26.93,26.94,3700.0,15.3965,15.3965,15.3794,15.3851,3700.0
2006-10-11 10:30:00,26.93,26.97,26.93,26.96,3100.0,15.3794,15.4023,15.3794,15.3965,3100.0
2006-10-11 10:35:00,26.97,26.97,26.93,26.93,3300.0,15.4023,15.4023,15.3794,15.3794,3300.0
2006-10-11 10:40:00,26.93,27.0,26.93,26.98,4900.0,15.3794,15.4194,15.3794,15.408,4900.0
2006-10-11 10:45:00,26.97,26.99,26.97,26.99,3800.0,15.4023,15.4137,15.4023,15.4137,3800.0
2006-10-11 10:50:00,26.98,27.03,26.98,27.03,3000.0,15.408,15.4365,15.408,15.4365,3000.0
2006-10-11 10:55:00,27.02,27.05,27.02,27.04,3300.0,15.4308,15.4479,15.4308,15.4422,3300.0
2006-10-11 11:00:00,27.03,27.03,26.99,26.99,1300.0,15.4365,15.4365,15.4137,15.4137,1300.0
2006-10-11 11:05:00,26.99,27.0,26.99,26.99,2800.0,15.4137,15.4194,15.4137,15.4137,2800.0
2006-10-11 11:10:00,26.99,27.05,26.98,27.04,5000.0,15.4137,15.4479,15.408,15.4422,5000.0
2006-10-11 11:15:00,27.04,27.06,27.04,27.05,5000.0,15.4422,15.4537,15.4422,15.4479,5000.0
2006-10-11 11:20:00,27.06,27.06,27.05,27.06,2600.0,15.4537,15.4537,15.4479,15.4537,2600.0
2006-10-11 11:25:00,27.07,27.08,27.06,27.07,3800.0,15.4594,15.4651,15.4537,15.4594,3800.0
2006-10-11 11:30:00,27.07,27.08,27.07,27.08,2900.0,15.4594,15.4651,15.4594,15.4651,2900.0
2006-10-11 11:35:00,27.07,27.1,27.07,27.1,8600.0,15.4594,15.4765,15.4594,15.4765,8600.0
2006-10-11 11:40:00,27.11,27.13,27.1,27.13,6200.0,15.4822,15.4936,15.4765,15.4936,6200.0
2006-10-11 11:45:00,27.14,27.16,27.13,27.15,5700.0,15.4993,15.5108,15.4936,15.5051,5700.0
2006-10-11 11:50:00,27.14,27.15,27.13,27.14,4600.0,15.4993,15.5051,15.4936,15.4993,4600.0
2006-10-11 11:55:00,27.15,27.15,27.14,27.14,1900.0,15.5051,15.5051,15.4993,15.4993,1900.0
2006-10-11 12:00:00,27.14,27.15,27.14,27.15,1200.0,15.4993,15.5051,15.4993,15.5051,1200.0
2006-10-11 12:05:00,27.14,27.15,27.14,27.15,1400.0,15.4993,15.5051,15.4993,15.5051,1400.0
2006-10-11 12:10:00,27.14,27.15,27.14,27.15,2500.0,15.4993,15.5051,15.4993,15.5051,2500.0
2006-10-11 12:15:00,27.13,27.14,27.13,27.13,1100.0,15.4936,15.4993,15.4936,15.4936,1100.0
2006-10-11 12:20:00,27.12,27.12,27.11,27.11,1000.0,15.4879,15.4879,15.4822,15.4822,1000.0
2006-10-11 12:25:00,27.11,27.13,27.11,27.13,1000.0,15.4822,15.4936,15.4822,15.4936,1000.0
2006-10-11 12:30:00,27.13,27.13,27.1,27.11,1000.0,15.4936,15.4936,15.4765,15.4822,1000.0
2006-10-11 12:35:00,27.11,27.11,27.11,27.11,600.0,15.4822,15.4822,15.4822,15.4822,600.0
2006-10-11 12:40:00,27.11,27.12,27.11,27.11,2300.0,15.4822,15.4879,15.4822,15.4822,2300.0
2006-10-11 12:45:00,27.14,27.14,27.13,27.14,700.0,15.4993,15.4993,15.4936,15.4993,700.0
2006-10-11 12:50:00,27.13,27.14,27.12,27.13,800.0,15.4936,15.4993,15.4879,15.4936,800.0
2006-10-11 12:55:00,27.13,27.13,27.1,27.1,1400.0,15.4936,15.4936,15.4765,15.4765,1400.0
2006-10-11 13:00:00,27.13,27.13,27.1,27.1,800.0,15.4936,15.4936,15.4765,15.4765,800.0
2006-10-11 13:05:00,27.11,27.11,27.11,27.11,600.0,15.4822,15.4822,15.4822,15.4822,600.0
2006-10-11 13:10:00,27.11,27.11,27.1,27.11,1300.0,15.4822,15.4822,15.4765,15.4822,1300.0
2006-10-11 13:15:00,27.09,27.1,27.09,27.1,400.0,15.4708,15.4765,15.4708,15.4765,400.0
2006-10-11 13:20:00,27.09,27.1,27.08,27.08,1500.0,15.4708,15.4765,15.4651,15.4651,1500.0
2006-10-11 13:25:00,27.08,27.09,27.07,27.07,400.0,15.4651,15.4708,15.4594,15.4594,400.0
2006-10-11 13:30:00,27.07,27.08,27.07,27.08,1400.0,15.4594,15.4651,15.4594,15.4651,1400.0
2006-10-11 13:35:00,27.07,27.07,27.06,27.07,2500.0,15.4594,15.4594,15.4537,15.4594,2500.0
2006-10-11 13:40:00,27.06,27.06,27.05,27.05,700.0,15.4537,15.4537,15.4479,15.4479,700.0
2006-10-11 13:45:00,27.05,27.06,27.05,27.05,3300.0,15.4479,15.4537,15.4479,15.4479,3300.0
2006-10-11 13:50:00,27.05,27.05,27.04,27.05,400.0,15.4479,15.4479,15.4422,15.4479,400.0
2006-10-11 13:55:00,27.04,27.05,27.04,27.05,900.0,15.4422,15.4479,15.4422,15.4479,900.0
2006-10-11 14:00:00,27.04,27.04,27.02,27.02,9100.0,15.4422,15.4422,15.4308,15.4308,9100.0
2006-10-11 14:05:00,27.03,27.03,27.02,27.03,1200.0,15.4365,15.4365,15.4308,15.4365,1200.0
2006-10-11 14:10:00,27.04,27.05,27.03,27.04,4500.0,15.4422,15.4479,15.4365,15.4422,4500.0
2006-10-11 14:15:00,27.05,27.05,27.01,27.02,4600.0,15.4479,15.4479,15.4251,15.4308,4600.0
2006-10-11 14:20:00,27.0,27.01,27.0,27.01,2700.0,15.4194,15.4251,15.4194,15.4251,2700.0
2006-10-11 14:25:00,27.01,27.05,27.01,27.05,2600.0,15.4251,15.4479,15.4251,15.4479,2600.0
2006-10-11 14:30:00,27.03,27.04,27.03,27.04,5000.0,15.4365,15.4422,15.4365,15.4422,5000.0
2006-10-11 14:35:00,27.03,27.04,27.03,27.04,6500.0,15.4365,15.4422,15.4365,15.4422,6500.0
2006-10-11 14:40:00,27.04,27.04,27.03,27.04,10200.0,15.4422,15.4422,15.4365,15.4422,10200.0
2006-10-11 14:45:00,27.05,27.08,27.05,27.08,700.0,15.4479,15.4651,15.4479,15.4651,700.0
2006-10-11 14:50:00,27.06,27.06,27.0,27.05,5000.0,15.4537,15.4537,15.4194,15.4479,5000.0
2006-10-11 14:55:00,27.07,27.1,27.06,27.06,1400.0,15.4594,15.4765,15.4537,15.4537,1400.0
2006-10-11 15:00:00,27.03,27.06,27.02,27.03,3700.0,15.4365,15.4537,15.4308,15.4365,3700.0
2006-10-11 15:05:00,27.02,27.04,27.02,27.03,5000.0,15.4308,15.4422,15.4308,15.4365,5000.0
2006-10-11 15:10:00,27.04,27.11,27.03,27.1,5900.0,15.4422,15.4822,15.4365,15.4765,5900.0
2006-10-11 15:15:00,27.1,27.13,27.1,27.11,1900.0,15.4765,15.4936,15.4765,15.4822,1900.0
2006-10-11 15:20:00,27.11,27.11,27.09,27.11,1200.0,15.4822,15.4822,15.4708,15.4822,1200.0
2006-10-11 15:25:00,27.12,27.12,27.11,27.12,10100.0,15.4879,15.4879,15.4822,15.4879,10100.0
2006-10-11 15:30:00,27.11,27.11,27.09,27.11,5600.0,15.4822,15.4822,15.4708,15.4822,5600.0
2006-10-11 15:35:00,27.11,27.11,27.09,27.1,3600.0,15.4822,15.4822,15.4708,15.4765,3600.0
2006-10-11 15:40:00,27.09,27.1,27.08,27.09,4300.0,15.4708,15.4765,15.4651,15.4708,4300.0
2006-10-11 15:45:00,27.09,27.09,27.08,27.09,3300.0,15.4708,15.4708,15.4651,15.4708,3300.0
2006-10-11 15:50:00,27.09,27.09,27.08,27.08,4200.0,15.4708,15.4708,15.4651,15.4651,4200.0
2006-10-11 15:55:00,27.08,27.09,27.07,27.09,7100.0,15.4651,15.4708,15.4594,15.4708,7100.0
2006-10-12 09:30:00,27.07,27.12,27.05,27.07,5200.0,15.4594,15.4879,15.4479,15.4594,5200.0
2006-10-12 09:35:00,27.05,27.13,27.02,27.08,7400.0,15.4479,15.4936,15.4308,15.4651,7400.0
2006-10-12 09:40:00,27.07,27.22,27.07,27.18,6500.0,15.4594,15.545,15.4594,15.5222,6500.0
2006-10-12 09:45:00,27.14,27.22,27.14,27.2,5100.0,15.4993,15.545,15.4993,15.5336,5100.0
2006-10-12 09:50:00,27.15,27.2,27.15,27.18,5400.0,15.5051,15.5336,15.5051,15.5222,5400.0
2006-10-12 09:55:00,27.16,27.18,27.12,27.16,9500.0,15.5108,15.5222,15.4879,15.5108,9500.0
2006-10-12 10:00:00,27.16,27.19,27.16,27.19,13300.0,15.5108,15.5279,15.5108,15.5279,13300.0
2006-10-12 10:05:00,27.19,27.22,27.18,27.19,10800.0,15.5279,15.545,15.5222,15.5279,10800.0
2006-10-12 10:10:00,27.19,27.2,27.18,27.18,4500.0,15.5279,15.5336,15.5222,15.5222,4500.0
2006-10-12 10:15:00,27.18,27.2,27.18,27.2,3000.0,15.5222,15.5336,15.5222,15.5336,3000.0
2006-10-12 10:20:00,27.18,27.18,27.15,27.16,1400.0,15.5222,15.5222,15.5051,15.5108,1400.0
2006-10-12 10:25:00,27.15,27.16,27.13,27.14,1100.0,15.5051,15.5108,15.4936,15.4993,1100.0
2006-10-12 10:30:00,27.13,27.13,27.11,27.12,2400.0,15.4936,15.4936,15.4822,15.4879,2400.0
2006-10-12 10:35:00,27.11,27.11,27.1,27.1,1700.0,15.4822,15.4822,15.4765,15.4765,1700.0
2006-10-12 10:40:00,27.09,27.11,27.09,27.1,6000.0,15.4708,15.4822,15.4708,15.4765,6000.0
2006-10-12 10:45:00,27.1,27.15,27.09,27.14,5500.0,15.4765,15.5051,15.4708,15.4993,5500.0
2006-10-12 10:50:00,27.14,27.15,27.14,27.14,4300.0,15.4993,15.5051,15.4993,15.4993,4300.0
2006-10-12 10:55:00,27.13,27.13,27.1,27.12,4900.0,15.4936,15.4936,15.4765,15.4879,4900.0
2006-10-12 11:00:00,27.11,27.12,27.11,27.11,900.0,15.4822,15.4879,15.4822,15.4822,900.0
2006-10-12 11:05:00,27.1,27.1,27.06,27.06,2900.0,15.4765,15.4765,15.4537,15.4537,2900.0
2006-10-12 11:10:00,27.06,27.07,27.06,27.06,8100.0,15.4537,15.4594,15.4537,15.4537,8100.0
2006-10-12 11:15:00,27.06,27.06,27.05,27.06,2200.0,15.4537,15.4537,15.4479,15.4537,2200.0
2006-10-12 11:20:00,27.06,27.06,27.05,27.06,5100.0,15.4537,15.4537,15.4479,15.4537,5100.0
2006-10-12 11:25:00,27.06,27.06,27.05,27.06,3200.0,15.4537,15.4537,15.4479,15.4537,3200.0
2006-10-12 11:30:00,27.06,27.09,27.06,27.07,2700.0,15.4537,15.4708,15.4537,15.4594,2700.0
2006-10-12 11:35:00,27.07,27.08,27.07,27.08,8000.0,15.4594,15.4651,15.4594,15.4651,8000.0
2006-10-12 11:40:00,27.08,27.1,27.08,27.09,10000.0,15.4651,15.4765,15.4651,15.4708,10000.0
2006-10-12 11:45:00,27.09,27.09,27.07,27.08,1300.0,15.4708,15.4708,15.4594,15.4651,1300.0
2006-10-12 11:50:00,27.08,27.08,27.06,27.07,1800.0,15.4651,15.4651,15.4537,15.4594,1800.0
2006-10-12 11:55:00,27.06,27.09,27.06,27.09,3200.0,15.4537,15.4708,15.4537,15.4708,3200.0
2006-10-12 12:00:00,27.09,27.09,27.08,27.09,2200.0,15.4708,15.4708,15.4651,15.4708,2200.0
2006-10-12 12:05:00,27.08,27.08,27.07,27.08,2000.0,15.4651,15.4651,15.4594,15.4651,2000.0
2006-10-12 12:10:00,27.08,27.08,27.06,27.06,2300.0,15.4651,15.4651,15.4537,15.4537,2300.0
2006-10-12 12:15:00,27.06,27.07,27.05,27.06,2200.0,15.4537,15.4594,15.4479,15.4537,2200.0
2006-10-12 12:20:00,27.07,27.07,27.06,27.07,1400.0,15.4594,15.4594,15.4537,15.4594,1400.0
2006-10-12 12:25:00,27.07,27.08,27.07,27.07,4300.0,15.4594,15.4651,15.4594,15.4594,4300.0
2006-10-12 12:30:00,27.08,27.08,27.08,27.08,2500.0,15.4651,15.4651,15.4651,15.4651,2500.0
2006-10-12 12:35:00,27.08,27.09,27.08,27.09,5500.0,15.4651,15.4708,15.4651,15.4708,5500.0
2006-10-12 12:40:00,27.07,27.12,27.07,27.09,18400.0,15.4594,15.4879,15.4594,15.4708,18400.0
2006-10-12 12:45:00,27.09,27.1,27.09,27.1,3200.0,15.4708,15.4765,15.4708,15.4765,3200.0
2006-10-12 12:50:00,27.1,27.1,27.06,27.06,2200.0,15.4765,15.4765,15.4537,15.4537,2200.0
2006-10-12 12:55:00,27.07,27.13,27.07,27.13,6200.0,15.4594,15.4936,15.4594,15.4936,6200.0
2006-10-12 13:00:00,27.13,27.13,27.11,27.11,800.0,15.4936,15.4936,15.4822,15.4822,800.0
2006-10-12 13:05:00,27.12,27.13,27.12,27.12,3300.0,15.4879,15.4936,15.4879,15.4879,3300.0
2006-10-12 13:10:00,27.12,27.13,27.12,27.12,1900.0,15.4879,15.4936,15.4879,15.4879,1900.0
2006-10-12 13:15:00,27.14,27.15,27.13,27.15,3000.0,15.4993,15.5051,15.4936,15.5051,3000.0
2006-10-12 13:20:00,27.15,27.15,27.14,27.14,2000.0,15.5051,15.5051,15.4993,15.4993,2000.0
2006-10-12 13:25:00,27.15,27.15,27.13,27.14,3800.0,15.5051,15.5051,15.4936,15.4993,3800.0
2006-10-12 13:30:00,27.14,27.14,27.08,27.08,6500.0,15.4993,15.4993,15.4651,15.4651,6500.0
2006-10-12 13:35:00,27.09,27.09,27.05,27.06,6200.0,15.4708,15.4708,15.4479,15.4537,6200.0
2006-10-12 13:40:00,27.06,27.08,27.05,27.06,7900.0,15.4537,15.4651,15.4479,15.4537,7900.0
2006-10-12 13:45:00,27.06,27.08,27.05,27.05,5800.0,15.4537,15.4651,15.4479,15.4479,5800.0
2006-10-12 13:50:00,27.06,27.06,27.05,27.06,3400.0,15.4537,15.4537,15.4479,15.4537,3400.0
2006-10-12 13:55:00,27.05,27.06,27.05,27.06,4800.0,15.4479,15.4537,15.4479,15.4537,4800.0
2006-10-12 14:00:00,27.05,27.07,27.05,27.06,6200.0,15.4479,15.4594,15.4479,15.4537,6200.0
2006-10-12 14:05:00,27.05,27.06,27.05,27.05,4900.0,15.4479,15.4537,15.4479,15.4479,4900.0
2006-10-12 14:10:00,27.05,27.06,27.05,27.05,6300.0,15.4479,15.4537,15.4479,15.4479,6300.0
2006-10-12 14:15:00,27.05,27.06,27.05,27.05,4100.0,15.4479,15.4537,15.4479,15.4479,4100.0
2006-10-12 14:20:00,27.05,27.06,27.05,27.05,4000.0,15.4479,15.4537,15.4479,15.4479,4000.0
2006-10-12 14:25:00,27.05,27.06,27.05,27.05,2700.0,15.4479,15.4537,15.4479,15.4479,2700.0
2006-10-12 14:30:00,27.06,27.06,27.05,27.06,3400.0,15.4537,15.4537,15.4479,15.4537,3400.0
2006-10-12 14:35:00,27.06,27.06,27.05,27.06,2200.0,15.4537,15.4537,15.4479,15.4537,2200.0
2006-10-12 14:40:00,27.06,27.06,27.04,27.04,10600.0,15.4537,15.4537,15.4422,15.4422,10600.0
2006-10-12 14:45:00,27.04,27.06,27.04,27.06,2200.0,15.4422,15.4537,15.4422,15.4537,2200.0
2006-10-12 14:50:00,27.06,27.06,27.04,27.04,2300.0,15.4537,15.4537,15.4422,15.4422,2300.0
2006-10-12 14:55:00,27.04,27.06,27.04,27.06,8900.0,15.4422,15.4537,15.4422,15.4537,8900.0
2006-10-12 15:00:00,27.06,27.09,27.06,27.08,11100.0,15.4537,15.4708,15.4537,15.4651,11100.0
2006-10-12 15:05:00,27.07,27.09,27.07,27.08,2100.0,15.4594,15.4708,15.4594,15.4651,2100.0
2006-10-12 15:10:00,27.09,27.1,27.07,27.1,7500.0,15.4708,15.4765,15.4594,15.4765,7500.0
2006-10-12 15:15:00,27.1,27.11,27.1,27.1,4100.0,15.4765,15.4822,15.4765,15.4765,4100.0
2006-10-12 15:20:00,27.1,27.11,27.09,27.09,22000.0,15.4765,15.4822,15.4708,15.4708,22000.0
2006-10-12 15:25:00,27.1,27.12,27.09,27.12,6300.0,15.4765,15.4879,15.4708,15.4879,6300.0
2006-10-12 15:30:00,27.12,27.12,27.11,27.12,3300.0,15.4879,15.4879,15.4822,15.4879,3300.0
2006-10-12 15:35:00,27.12,27.12,27.11,27.12,1900.0,15.4879,15.4879,15.4822,15.4879,1900.0
2006-10-12 15:40:00,27.12,27.12,27.11,27.11,4400.0,15.4879,15.4879,15.4822,15.4822,4400.0
2006-10-12 15:45:00,27.12,27.12,27.08,27.08,5500.0,15.4879,15.4879,15.4651,15.4651,5500.0
2006-10-12 15:50:00,27.09,27.09,27.08,27.09,6800.0,15.4708,15.4708,15.4651,15.4708,6800.0
2006-10-12 15:55:00,27.09,27.09,27.08,27.09,7500.0,15.4708,15.4708,15.4651,15.4708,7500.0
2006-10-13 09:30:00,27.15,27.19,27.1,27.19,8000.0,15.5051,15.5279,15.4765,15.5279,8000.0
2006-10-13 09:35:00,27.19,27.22,27.16,27.22,1600.0,15.5279,15.545,15.5108,15.545,1600.0
2006-10-13 09:40:00,27.21,27.22,27.2,27.22,1900.0,15.5393,15.545,15.5336,15.545,1900.0
2006-10-13 09:45:00,27.22,27.24,27.2,27.21,57600.0,15.545,15.5565,15.5336,15.5393,57600.0
2006-10-13 09:50:00,27.21,27.23,27.21,27.23,1100.0,15.5393,15.5507,15.5393,15.5507,1100.0
2006-10-13 09:55:00,27.23,27.25,27.22,27.24,2700.0,15.5507,15.5622,15.545,15.5565,2700.0
2006-10-13 10:00:00,27.25,27.28,27.21,27.25,7400.0,15.5622,15.5793,15.5393,15.5622,7400.0
2006-10-13 10:05:00,27.25,27.25,27.22,27.24,24200.0,15.5622,15.5622,15.545,15.5565,24200.0
2006-10-13 10:10:00,27.24,27.24,27.23,27.23,1800.0,15.5565,15.5565,15.5507,15.5507,1800.0
2006-10-13 10:15:00,27.23,27.28,27.23,27.25,27900.0,15.5507,15.5793,15.5507,15.5622,27900.0
2006-10-13 10:20:00,27.26,27.28,27.25,27.28,6200.0,15.5679,15.5793,15.5622,15.5793,6200.0
2006-10-13 10:25:00,27.27,27.28,27.27,27.27,3500.0,15.5736,15.5793,15.5736,15.5736,3500.0
2006-10-13 10:30:00,27.28,27.29,27.28,27.29,2500.0,15.5793,15.585,15.5793,15.585,2500.0
2006-10-13 10:35:00,27.29,27.3,27.28,27.29,6300.0,15.585,15.5907,15.5793,15.585,6300.0
2006-10-13 10:40:00,27.28,27.33,27.28,27.33,6400.0,15.5793,15.6079,15.5793,15.6079,6400.0
2006-10-13 10:45:00,27.33,27.33,27.32,27.32,7100.0,15.6079,15.6079,15.6021,15.6021,7100.0
2006-10-13 10:50:00,27.3,27.3,27.29,27.3,2200.0,15.5907,15.5907,15.585,15.5907,2200.0
2006-10-13 10:55:00,27.3,27.3,27.27,27.28,4000.0,15.5907,15.5907,15.5736,15.5793,4000.0
2006-10-13 11:00:00,27.28,27.28,27.26,27.28,2400.0,15.5793,15.5793,15.5679,15.5793,2400.0
2006-10-13 11:05:00,27.28,27.28,27.27,27.28,1100.0,15.5793,15.5793,15.5736,15.5793,1100.0
2006-10-13 11:10:00,27.26,27.27,27.26,27.27,500.0,15.5679,15.5736,15.5679,15.5736,500.0
2006-10-13 11:15:00,27.27,27.27,27.26,27.27,1000.0,15.5736,15.5736,15.5679,15.5736,1000.0
2006-10-13 11:20:00,27.26,27.27,27.26,27.26,1300.0,15.5679,15.5736,15.5679,15.5679,1300.0
2006-10-13 11:25:00,27.26,27.28,27.26,27.28,2100.0,15.5679,15.5793,15.5679,15.5793,2100.0
2006-10-13 11:30:00,27.27,27.28,27.27,27.27,1000.0,15.5736,15.5793,15.5736,15.5736,1000.0
2006-10-13 11:35:00,27.28,27.29,27.28,27.29,1600.0,15.5793,15.585,15.5793,15.585,1600.0
2006-10-13 11:40:00,27.29,27.3,27.29,27.3,2300.0,15.585,15.5907,15.585,15.5907,2300.0
2006-10-13 11:45:00,27.28,27.29,27.28,27.29,1300.0,15.5793,15.585,15.5793,15.585,1300.0
2006-10-13 11:50:00,27.28,27.29,27.25,27.25,1500.0,15.5793,15.585,15.5622,15.5622,1500.0
2006-10-13 11:55:00,27.28,27.28,27.26,27.26,2400.0,15.5793,15.5793,15.5679,15.5679,2400.0
2006-10-13 12:00:00,27.27,27.28,27.26,27.26,1300.0,15.5736,15.5793,15.5679,15.5679,1300.0
2006-10-13 12:05:00,27.26,27.27,27.26,27.27,1000.0,15.5679,15.5736,15.5679,15.5736,1000.0
2006-10-13 12:10:00,27.27,27.28,27.26,27.28,1000.0,15.5736,15.5793,15.5679,15.5793,1000.0
2006-10-13 12:15:00,27.28,27.28,27.28,27.28,1800.0,15.5793,15.5793,15.5793,15.5793,1800.0
2006-10-13 12:20:00,27.28,27.29,27.27,27.29,2400.0,15.5793,15.585,15.5736,15.585,2400.0
2006-10-13 12:25:00,27.29,27.29,27.29,27.29,2700.0,15.585,15.585,15.585,15.585,2700.0
2006-10-13 12:30:00,27.29,27.3,27.29,27.3,1400.0,15.585,15.5907,15.585,15.5907,1400.0
2006-10-13 12:35:00,27.3,27.32,27.3,27.32,2400.0,15.5907,15.6021,15.5907,15.6021,2400.0
2006-10-13 12:40:00,27.31,27.32,27.31,27.32,2300.0,15.5964,15.6021,15.5964,15.6021,2300.0
2006-10-13 12:45:00,27.32,27.32,27.3,27.31,2600.0,15.6021,15.6021,15.5907,15.5964,2600.0
2006-10-13 12:50:00,27.31,27.32,27.3,27.3,2000.0,15.5964,15.6021,15.5907,15.5907,2000.0
2006-10-13 12:55:00,27.31,27.31,27.3,27.31,2900.0,15.5964,15.5964,15.5907,15.5964,2900.0
2006-10-13 13:00:00,27.31,27.32,27.3,27.3,2200.0,15.5964,15.6021,15.5907,15.5907,2200.0
2006-10-13 13:05:00,27.3,27.3,27.29,27.29,2000.0,15.5907,15.5907,15.585,15.585,2000.0
2006-10-13 13:10:00,27.3,27.3,27.29,27.29,900.0,15.5907,15.5907,15.585,15.585,900.0
2006-10-13 13:15:00,27.29,27.32,27.29,27.31,6400.0,15.585,15.6021,15.585,15.5964,6400.0
2006-10-13 13:20:00,27.31,27.32,27.3,27.32,3500.0,15.5964,15.6021,15.5907,15.6021,3500.0
2006-10-13 13:25:00,27.32,27.32,27.29,27.3,2700.0,15.6021,15.6021,15.585,15.5907,2700.0
2006-10-13 13:30:00,27.3,27.3,27.29,27.3,1600.0,15.5907,15.5907,15.585,15.5907,1600.0
2006-10-13 13:35:00,27.29,27.3,27.28,27.29,3300.0,15.585,15.5907,15.5793,15.585,3300.0
2006-10-13 13:40:00,27.28,27.29,27.27,27.28,14200.0,15.5793,15.585,15.5736,15.5793,14200.0
2006-10-13 13:45:00,27.27,27.27,27.26,27.26,2700.0,15.5736,15.5736,15.5679,15.5679,2700.0
2006-10-13 13:50:00,27.26,27.27,27.25,27.25,11400.0,15.5679,15.5736,15.5622,15.5622,11400.0
2006-10-13 13:55:00,27.25,27.26,27.24,27.25,8100.0,15.5622,15.5679,15.5565,15.5622,8100.0
2006-10-13 14:00:00,27.26,27.26,27.23,27.25,4900.0,15.5679,15.5679,15.5507,15.5622,4900.0
2006-10-13 14:05:00,27.24,27.25,27.23,27.23,1400.0,15.5565,15.5622,15.5507,15.5507,1400.0
2006-10-13 14:10:00,27.22,27.23,27.22,27.22,1400.0,15.545,15.5507,15.545,15.545,1400.0
2006-10-13 14:15:00,27.22,27.23,27.19,27.22,1700.0,15.545,15.5507,15.5279,15.545,1700.0
2006-10-13 14:20:00,27.22,27.22,27.21,27.22,1300.0,15.545,15.545,15.5393,15.545,1300.0
2006-10-13 14:25:00,27.21,27.22,27.2,27.21,2100.0,15.5393,15.545,15.5336,15.5393,2100.0
2006-10-13 14:30:00,27.21,27.21,27.2,27.2,1300.0,15.5393,15.5393,15.5336,15.5336,1300.0
2006-10-13 14:35:00,27.2,27.21,27.19,27.19,1500.0,15.5336,15.5393,15.5279,15.5279,1500.0
2006-10-13 14:40:00,27.2,27.2,27.19,27.19,2900.0,15.5336,15.5336,15.5279,15.5279,2900.0
2006-10-13 14:45:00,27.2,27.2,27.19,27.2,2600.0,15.5336,15.5336,15.5279,15.5336,2600.0
2006-10-13 14:50:00,27.2,27.2,27.19,27.2,1400.0,15.5336,15.5336,15.5279,15.5336,1400.0
2006-10-13 14:55:00,27.19,27.2,27.18,27.19,1200.0,15.5279,15.5336,15.5222,15.5279,1200.0
2006-10-13 15:00:00,27.18,27.19,27.18,27.19,2100.0,15.5222,15.5279,15.5222,15.5279,2100.0
2006-10-13 15:05:00,27.19,27.19,27.18,27.19,3400.0,15.5279,15.5279,15.5222,15.5279,3400.0
2006-10-13 15:10:00,27.18,27.19,27.18,27.19,1300.0,15.5222,15.5279,15.5222,15.5279,1300.0
2006-10-13 15:15:00,27.17,27.18,27.17,27.18,3800.0,15.5165,15.5222,15.5165,15.5222,3800.0
2006-10-13 15:20:00,27.18,27.2,27.18,27.2,4400.0,15.5222,15.5336,15.5222,15.5336,4400.0
2006-10-13 15:25:00,27.19,27.19,27.14,27.14,12200.0,15.5279,15.5279,15.4993,15.4993,12200.0
2006-10-13 15:30:00,27.14,27.15,27.13,27.15,4800.0,15.4993,15.5051,15.4936,15.5051,4800.0
2006-10-13 15:35:00,27.15,27.15,27.12,27.15,6500.0,15.5051,15.5051,15.4879,15.5051,6500.0
2006-10-13 15:40:00,27.15,27.15,27.1,27.1,9300.0,15.5051,15.5051,15.4765,15.4765,9300.0
2006-10-13 15:45:00,27.1,27.11,27.09,27.1,10300.0,15.4765,15.4822,15.4708,15.4765,10300.0
2006-10-13 15:50:00,27.1,27.13,27.09,27.09,19900.0,15.4765,15.4936,15.4708,15.4708,19900.0
2006-10-13 15:55:00,27.09,27.12,27.08,27.09,42500.0,15.4708,15.4879,15.4651,15.4708,42500.0
2006-10-16 09:30:00,27.17,27.2,27.17,27.2,10600.0,15.5165,15.5336,15.5165,15.5336,10600.0
2006-10-16 09:35:00,27.2,27.28,27.13,27.19,6500.0,15.5336,15.5793,15.4936,15.5279,6500.0
2006-10-16 09:40:00,27.22,27.24,27.16,27.16,2000.0,15.545,15.5565,15.5108,15.5108,2000.0
2006-10-16 09:45:00,27.16,27.16,27.12,27.16,25300.0,15.5108,15.5108,15.4879,15.5108,25300.0
2006-10-16 09:50:00,27.17,27.25,27.13,27.25,9500.0,15.5165,15.5622,15.4936,15.5622,9500.0
2006-10-16 09:55:00,27.25,27.27,27.18,27.19,3300.0,15.5622,15.5736,15.5222,15.5279,3300.0
2006-10-16 10:00:00,27.2,27.25,27.2,27.22,2800.0,15.5336,15.5622,15.5336,15.545,2800.0
2006-10-16 10:05:00,27.2,27.22,27.18,27.22,4400.0,15.5336,15.545,15.5222,15.545,4400.0
2006-10-16 10:10:00,27.22,27.22,27.18,27.18,2100.0,15.545,15.545,15.5222,15.5222,2100.0
2006-10-16 10:15:00,27.21,27.21,27.2,27.21,1000.0,15.5393,15.5393,15.5336,15.5393,1000.0
2006-10-16 10:20:00,27.21,27.21,27.2,27.2,1000.0,15.5393,15.5393,15.5336,15.5336,1000.0
2006-10-16 10:25:00,27.22,27.22,27.22,27.22,300.0,15.545,15.545,15.545,15.545,300.0
2006-10-16 10:30:00,27.22,27.22,27.21,27.22,2700.0,15.545,15.545,15.5393,15.545,2700.0
2006-10-16 10:35:00,27.21,27.21,27.18,27.18,3100.0,15.5393,15.5393,15.5222,15.5222,3100.0
2006-10-16 10:40:00,27.19,27.19,27.18,27.19,800.0,15.5279,15.5279,15.5222,15.5279,800.0
2006-10-16 10:45:00,27.19,27.21,27.18,27.21,2600.0,15.5279,15.5393,15.5222,15.5393,2600.0
2006-10-16 10:50:00,27.21,27.23,27.2,27.22,4600.0,15.5393,15.5507,15.5336,15.545,4600.0
2006-10-16 10:55:00,27.22,27.23,27.22,27.22,3400.0,15.545,15.5507,15.545,15.545,3400.0
2006-10-16 11:00:00,27.23,27.23,27.22,27.23,1900.0,15.5507,15.5507,15.545,15.5507,1900.0
2006-10-16 11:05:00,27.22,27.23,27.21,27.22,2000.0,15.545,15.5507,15.5393,15.545,2000.0
2006-10-16 11:10:00,27.22,27.24,27.21,27.23,2600.0,15.545,15.5565,15.5393,15.5507,2600.0
2006-10-16 11:15:00,27.24,27.25,27.22,27.24,7600.0,15.5565,15.5622,15.545,15.5565,7600.0
2006-10-16 11:20:00,27.24,27.24,27.23,27.24,2600.0,15.5565,15.5565,15.5507,15.5565,2600.0
2006-10-16 11:25:00,27.23,27.24,27.23,27.23,500.0,15.5507,15.5565,15.5507,15.5507,500.0
2006-10-16 11:30:00,27.23,27.24,27.23,27.23,1600.0,15.5507,15.5565,15.5507,15.5507,1600.0
2006-10-16 11:35:00,27.22,27.23,27.21,27.21,2300.0,15.545,15.5507,15.5393,15.5393,2300.0
2006-10-16 11:40:00,27.22,27.22,27.2,27.21,2700.0,15.545,15.545,15.5336,15.5393,2700.0
2006-10-16 11:45:00,27.21,27.21,27.19,27.19,2300.0,15.5393,15.5393,15.5279,15.5279,2300.0
2006-10-16 11:50:00,27.19,27.2,27.19,27.19,1500.0,15.5279,15.5336,15.5279,15.5279,1500.0
2006-10-16 11:55:00,27.2,27.2,27.18,27.2,700.0,15.5336,15.5336,15.5222,15.5336,700.0
2006-10-16 12:00:00,27.2,27.2,27.18,27.19,3800.0,15.5336,15.5336,15.5222,15.5279,3800.0
2006-10-16 12:05:00,27.19,27.19,27.18,27.18,800.0,15.5279,15.5279,15.5222,15.5222,800.0
2006-10-16 12:10:00,27.18,27.18,27.17,27.18,2800.0,15.5222,15.5222,15.5165,15.5222,2800.0
2006-10-16 12:15:00,27.18,27.18,27.17,27.17,800.0,15.5222,15.5222,15.5165,15.5165,800.0
2006-10-16 12:20:00,27.18,27.18,27.15,27.16,5100.0,15.5222,15.5222,15.5051,15.5108,5100.0
2006-10-16 12:25:00,27.16,27.17,27.15,27.15,3300.0,15.5108,15.5165,15.5051,15.5051,3300.0
2006-10-16 12:30:00,27.18,27.18,27.15,27.16,1200.0,15.5222,15.5222,15.5051,15.5108,1200.0
2006-10-16 12:35:00,27.16,27.16,27.16,27.16,300.0,15.5108,15.5108,15.5108,15.5108,300.0
2006-10-16 12:40:00,27.15,27.15,27.15,27.15,800.0,15.5051,15.5051,15.5051,15.5051,800.0
2006-10-16 12:45:00,27.16,27.16,27.15,27.16,2700.0,15.5108,15.5108,15.5051,15.5108,2700.0
2006-10-16 12:50:00,27.16,27.16,27.14,27.14,2600.0,15.5108,15.5108,15.4993,15.4993,2600.0
2006-10-16 12:55:00,27.14,27.14,27.11,27.11,5900.0,15.4993,15.4993,15.4822,15.4822,5900.0
2006-10-16 13:00:00,27.1,27.1,27.09,27.09,1400.0,15.4765,15.4765,15.4708,15.4708,1400.0
2006-10-16 13:05:00,27.1,27.1,27.09,27.1,1200.0,15.4765,15.4765,15.4708,15.4765,1200.0
2006-10-16 13:10:00,27.08,27.1,27.08,27.09,1900.0,15.4651,15.4765,15.4651,15.4708,1900.0
2006-10-16 13:15:00,27.1,27.12,27.09,27.12,5800.0,15.4765,15.4879,15.4708,15.4879,5800.0
2006-10-16 13:20:00,27.13,27.14,27.12,27.12,1500.0,15.4936,15.4993,15.4879,15.4879,1500.0
2006-10-16 13:25:00,27.14,27.14,27.13,27.14,2000.0,15.4993,15.4993,15.4936,15.4993,2000.0
2006-10-16 13:30:00,27.14,27.15,27.14,27.14,1800.0,15.4993,15.5051,15.4993,15.4993,1800.0
2006-10-16 13:35:00,27.14,27.16,27.13,27.14,1900.0,15.4993,15.5108,15.4936,15.4993,1900.0
2006-10-16 13:40:00,27.15,27.16,27.15,27.16,1300.0,15.5051,15.5108,15.5051,15.5108,1300.0
2006-10-16 13:45:00,27.16,27.16,27.15,27.15,600.0,15.5108,15.5108,15.5051,15.5051,600.0
2006-10-16 13:50:00,27.17,27.17,27.16,27.17,1500.0,15.5165,15.5165,15.5108,15.5165,1500.0
2006-10-16 13:55:00,27.16,27.17,27.16,27.17,600.0,15.5108,15.5165,15.5108,15.5165,600.0
2006-10-16 14:00:00,27.17,27.18,27.17,27.18,2000.0,15.5165,15.5222,15.5165,15.5222,2000.0
2006-10-16 14:05:00,27.18,27.18,27.17,27.18,2900.0,15.5222,15.5222,15.5165,15.5222,2900.0
2006-10-16 14:10:00,27.18,27.18,27.17,27.17,2200.0,15.5222,15.5222,15.5165,15.5165,2200.0
2006-10-16 14:15:00,27.17,27.19,27.17,27.19,3700.0,15.5165,15.5279,15.5165,15.5279,3700.0
2006-10-16 14:20:00,27.19,27.2,27.18,27.19,2600.0,15.5279,15.5336,15.5222,15.5279,2600.0
2006-10-16 14:25:00,27.2,27.2,27.19,27.19,700.0,15.5336,15.5336,15.5279,15.5279,700.0
2006-10-16 14:30:00,27.2,27.21,27.19,27.2,2300.0,15.5336,15.5393,15.5279,15.5336,2300.0
2006-10-16 14:35:00,27.21,27.23,27.21,27.22,4900.0,15.5393,15.5507,15.5393,15.545,4900.0
2006-10-16 14:40:00,27.22,27.22,27.2,27.2,2000.0,15.545,15.545,15.5336,15.5336,2000.0
2006-10-16 14:45:00,27.2,27.21,27.2,27.21,1000.0,15.5336,15.5393,15.5336,15.5393,1000.0
2006-10-16 14:50:00,27.21,27.22,27.2,27.22,1300.0,15.5393,15.545,15.5336,15.545,1300.0
2006-10-16 14:55:00,27.22,27.22,27.21,27.22,1400.0,15.545,15.545,15.5393,15.545,1400.0
2006-10-16 15:00:00,27.22,27.22,27.21,27.21,2500.0,15.545,15.545,15.5393,15.5393,2500.0
2006-10-16 15:05:00,27.22,27.22,27.21,27.21,3400.0,15.545,15.545,15.5393,15.5393,3400.0
2006-10-16 15:10:00,27.22,27.23,27.21,27.21,2200.0,15.545,15.5507,15.5393,15.5393,2200.0
2006-10-16 15:15:00,27.21,27.22,27.2,27.2,10700.0,15.5393,15.545,15.5336,15.5336,10700.0
2006-10-16 15:20:00,27.2,27.21,27.2,27.2,1400.0,15.5336,15.5393,15.5336,15.5336,1400.0
2006-10-16 15:25:00,27.21,27.21,27.2,27.21,7200.0,15.5393,15.5393,15.5336,15.5393,7200.0
2006-10-16 15:30:00,27.21,27.21,27.19,27.19,3400.0,15.5393,15.5393,15.5279,15.5279,3400.0
2006-10-16 15:35:00,27.18,27.18,27.17,27.18,4900.0,15.5222,15.5222,15.5165,15.5222,4900.0
2006-10-16 15:40:00,27.16,27.18,27.16,27.18,4600.0,15.5108,15.5222,15.5108,15.5222,4600.0
2006-10-16 15:45:00,27.17,27.19,27.17,27.19,7100.0,15.5165,15.5279,15.5165,15.5279,7100.0
2006-10-16 15:50:00,27.19,27.21,27.19,27.21,11000.0,15.5279,15.5393,15.5279,15.5393,11000.0
2006-10-16 15:55:00,27.21,27.23,27.21,27.22,5600.0,15.5393,15.5507,15.5393,15.545,5600.0
2006-10-17 09:30:00,27.1,27.17,27.1,27.17,7600.0,15.4765,15.5165,15.4765,15.5165,7600.0
2006-10-17 09:35:00,27.17,27.19,27.17,27.18,1700.0,15.5165,15.5279,15.5165,15.5222,1700.0
2006-10-17 09:40:00,27.17,27.17,27.14,27.15,1900.0,15.5165,15.5165,15.4993,15.5051,1900.0
2006-10-17 09:45:00,27.16,27.19,27.15,27.16,2200.0,15.5108,15.5279,15.5051,15.5108,2200.0
2006-10-17 09:50:00,27.16,27.17,27.16,27.16,3000.0,15.5108,15.5165,15.5108,15.5108,3000.0
2006-10-17 09:55:00,27.17,27.17,27.1,27.14,2800.0,15.5165,15.5165,15.4765,15.4993,2800.0
2006-10-17 10:00:00,27.14,27.16,27.14,27.15,88600.0,15.4993,15.5108,15.4993,15.5051,88600.0
2006-10-17 10:05:00,27.16,27.17,27.16,27.16,2300.0,15.5108,15.5165,15.5108,15.5108,2300.0
2006-10-17 10:10:00,27.17,27.18,27.17,27.17,2200.0,15.5165,15.5222,15.5165,15.5165,2200.0
2006-10-17 10:15:00,27.18,27.18,27.17,27.18,2000.0,15.5222,15.5222,15.5165,15.5222,2000.0
2006-10-17 10:20:00,27.18,27.18,27.17,27.18,3700.0,15.5222,15.5222,15.5165,15.5222,3700.0
2006-10-17 10:25:00,27.18,27.2,27.17,27.2,3200.0,15.5222,15.5336,15.5165,15.5336,3200.0
2006-10-17 10:30:00,27.2,27.22,27.15,27.16,3400.0,15.5336,15.545,15.5051,15.5108,3400.0
2006-10-17 10:35:00,27.17,27.17,27.14,27.14,4400.0,15.5165,15.5165,15.4993,15.4993,4400.0
2006-10-17 10:40:00,27.17,27.17,27.16,27.17,1900.0,15.5165,15.5165,15.5108,15.5165,1900.0
2006-10-17 10:45:00,27.17,27.18,27.15,27.17,4000.0,15.5165,15.5222,15.5051,15.5165,4000.0
2006-10-17 10:50:00,27.18,27.2,27.17,27.18,3000.0,15.5222,15.5336,15.5165,15.5222,3000.0
2006-10-17 10:55:00,27.18,27.19,27.18,27.19,1600.0,15.5222,15.5279,15.5222,15.5279,1600.0
2006-10-17 11:00:00,27.19,27.2,27.18,27.2,1600.0,15.5279,15.5336,15.5222,15.5336,1600.0
2006-10-17 11:05:00,27.2,27.21,27.18,27.21,4000.0,15.5336,15.5393,15.5222,15.5393,4000.0
2006-10-17 11:10:00,27.21,27.21,27.2,27.2,1400.0,15.5393,15.5393,15.5336,15.5336,1400.0
2006-10-17 11:15:00,27.2,27.2,27.2,27.2,1000.0,15.5336,15.5336,15.5336,15.5336,1000.0
2006-10-17 11:20:00,27.21,27.21,27.2,27.2,3100.0,15.5393,15.5393,15.5336,15.5336,3100.0
2006-10-17 11:25:00,27.22,27.22,27.19,27.22,6600.0,15.545,15.545,15.5279,15.545,6600.0
2006-10-17 11:30:00,27.19,27.2,27.18,27.2,2800.0,15.5279,15.5336,15.5222,15.5336,2800.0
2006-10-17 11:35:00,27.2,27.22,27.19,27.22,2600.0,15.5336,15.545,15.5279,15.545,2600.0
2006-10-17 11:40:00,27.21,27.22,27.2,27.22,3000.0,15.5393,15.545,15.5336,15.545,3000.0
2006-10-17 11:45:00,27.23,27.25,27.22,27.23,4100.0,15.5507,15.5622,15.545,15.5507,4100.0
2006-10-17 11:50:00,27.23,27.25,27.22,27.22,1700.0,15.5507,15.5622,15.545,15.545,1700.0
2006-10-17 11:55:00,27.21,27.25,27.18,27.24,5300.0,15.5393,15.5622,15.5222,15.5565,5300.0
2006-10-17 12:00:00,27.25,27.26,27.25,27.25,4600.0,15.5622,15.5679,15.5622,15.5622,4600.0
2006-10-17 12:05:00,27.25,27.25,27.25,27.25,2500.0,15.5622,15.5622,15.5622,15.5622,2500.0
2006-10-17 12:10:00,27.25,27.26,27.25,27.25,4000.0,15.5622,15.5679,15.5622,15.5622,4000.0
2006-10-17 12:15:00,27.25,27.25,27.23,27.24,2000.0,15.5622,15.5622,15.5507,15.5565,2000.0
2006-10-17 12:20:00,27.24,27.25,27.23,27.23,2800.0,15.5565,15.5622,15.5507,15.5507,2800.0
2006-10-17 12:25:00,27.22,27.22,27.22,27.22,1400.0,15.545,15.545,15.545,15.545,1400.0
2006-10-17 12:30:00,27.23,27.23,27.22,27.23,2300.0,15.5507,15.5507,15.545,15.5507,2300.0
2006-10-17 12:35:00,27.23,27.24,27.22,27.24,2200.0,15.5507,15.5565,15.545,15.5565,2200.0
2006-10-17 12:40:00,27.23,27.25,27.23,27.25,5100.0,15.5507,15.5622,15.5507,15.5622,5100.0
2006-10-17 12:45:00,27.24,27.25,27.24,27.24,1000.0,15.5565,15.5622,15.5565,15.5565,1000.0
2006-10-17 12:50:00,27.25,27.26,27.24,27.25,3000.0,15.5622,15.5679,15.5565,15.5622,3000.0
2006-10-17 12:55:00,27.25,27.26,27.24,27.24,2200.0,15.5622,15.5679,15.5565,15.5565,2200.0
2006-10-17 13:00:00,27.24,27.26,27.24,27.26,2800.0,15.5565,15.5679,15.5565,15.5679,2800.0
2006-10-17 13:05:00,27.26,27.26,27.24,27.24,3500.0,15.5679,15.5679,15.5565,15.5565,3500.0
2006-10-17 13:10:00,27.25,27.25,27.24,27.24,1500.0,15.5622,15.5622,15.5565,15.5565,1500.0
2006-10-17 13:15:00,27.25,27.26,27.25,27.25,3300.0,15.5622,15.5679,15.5622,15.5622,3300.0
2006-10-17 13:20:00,27.25,27.26,27.25,27.25,5700.0,15.5622,15.5679,15.5622,15.5622,5700.0
2006-10-17 13:25:00,27.25,27.25,27.24,27.24,5800.0,15.5622,15.5622,15.5565,15.5565,5800.0
2006-10-17 13:30:00,27.24,27.25,27.24,27.24,3400.0,15.5565,15.5622,15.5565,15.5565,3400.0
2006-10-17 13:35:00,27.24,27.25,27.24,27.25,700.0,15.5565,15.5622,15.5565,15.5622,700.0
2006-10-17 13:40:00,27.24,27.24,27.22,27.22,1800.0,15.5565,15.5565,15.545,15.545,1800.0
2006-10-17 13:45:00,27.23,27.24,27.22,27.24,3100.0,15.5507,15.5565,15.545,15.5565,3100.0
2006-10-17 13:50:00,27.23,27.24,27.23,27.23,2100.0,15.5507,15.5565,15.5507,15.5507,2100.0
2006-10-17 13:55:00,27.22,27.22,27.21,27.22,1900.0,15.545,15.545,15.5393,15.545,1900.0
2006-10-17 14:00:00,27.22,27.22,27.19,27.19,4200.0,15.545,15.545,15.5279,15.5279,4200.0
2006-10-17 14:05:00,27.2,27.21,27.19,27.2,4700.0,15.5336,15.5393,15.5279,15.5336,4700.0
2006-10-17 14:10:00,27.2,27.2,27.2,27.2,2500.0,15.5336,15.5336,15.5336,15.5336,2500.0
2006-10-17 14:15:00,27.2,27.2,27.19,27.2,5300.0,15.5336,15.5336,15.5279,15.5336,5300.0
2006-10-17 14:20:00,27.19,27.2,27.18,27.19,3700.0,15.5279,15.5336,15.5222,15.5279,3700.0
2006-10-17 14:25:00,27.18,27.19,27.17,27.17,2400.0,15.5222,15.5279,15.5165,15.5165,2400.0
2006-10-17 14:30:00,27.17,27.17,27.15,27.17,4600.0,15.5165,15.5165,15.5051,15.5165,4600.0
2006-10-17 14:35:00,27.18,27.19,27.16,27.19,3500.0,15.5222,15.5279,15.5108,15.5279,3500.0
2006-10-17 14:40:00,27.18,27.18,27.15,27.17,5700.0,15.5222,15.5222,15.5051,15.5165,5700.0
2006-10-17 14:45:00,27.17,27.17,27.17,27.17,2500.0,15.5165,15.5165,15.5165,15.5165,2500.0
2006-10-17 14:50:00,27.17,27.19,27.17,27.17,4000.0,15.5165,15.5279,15.5165,15.5165,4000.0
2006-10-17 14:55:00,27.18,27.2,27.18,27.2,3700.0,15.5222,15.5336,15.5222,15.5336,3700.0
2006-10-17 15:00:00,27.2,27.2,27.19,27.2,3300.0,15.5336,15.5336,15.5279,15.5336,3300.0
2006-10-17 15:05:00,27.2,27.21,27.2,27.21,2400.0,15.5336,15.5393,15.5336,15.5393,2400.0
2006-10-17 15:10:00,27.2,27.21,27.19,27.19,2200.0,15.5336,15.5393,15.5279,15.5279,2200.0
2006-10-17 15:15:00,27.19,27.2,27.19,27.19,1800.0,15.5279,15.5336,15.5279,15.5279,1800.0
2006-10-17 15:20:00,27.19,27.19,27.16,27.17,8300.0,15.5279,15.5279,15.5108,15.5165,8300.0
2006-10-17 15:25:00,27.17,27.17,27.16,27.17,3700.0,15.5165,15.5165,15.5108,15.5165,3700.0
2006-10-17 15:30:00,27.17,27.17,27.15,27.15,8900.0,15.5165,15.5165,15.5051,15.5051,8900.0
2006-10-17 15:35:00,27.16,27.16,27.15,27.16,5600.0,15.5108,15.5108,15.5051,15.5108,5600.0
2006-10-17 15:40:00,27.15,27.16,27.15,27.15,3200.0,15.5051,15.5108,15.5051,15.5051,3200.0
2006-10-17 15:45:00,27.15,27.15,27.13,27.14,7200.0,15.5051,15.5051,15.4936,15.4993,7200.0
2006-10-17 15:50:00,27.14,27.14,27.12,27.14,2200.0,15.4993,15.4993,15.4879,15.4993,2200.0
2006-10-17 15:55:00,27.14,27.15,27.13,27.14,7500.0,15.4993,15.5051,15.4936,15.4993,7500.0
2006-10-18 09:30:00,27.14,27.19,27.12,27.14,10700.0,15.4993,15.5279,15.4879,15.4993,10700.0
2006-10-18 09:35:00,27.14,27.2,27.14,27.18,5600.0,15.4993,15.5336,15.4993,15.5222,5600.0
2006-10-18 09:40:00,27.17,27.18,27.16,27.17,5500.0,15.5165,15.5222,15.5108,15.5165,5500.0
2006-10-18 09:45:00,27.18,27.18,27.11,27.14,7200.0,15.5222,15.5222,15.4822,15.4993,7200.0
2006-10-18 09:50:00,27.14,27.15,27.11,27.15,3300.0,15.4993,15.5051,15.4822,15.5051,3300.0
2006-10-18 09:55:00,27.15,27.15,27.09,27.13,2000.0,15.5051,15.5051,15.4708,15.4936,2000.0
2006-10-18 10:00:00,27.09,27.14,27.09,27.14,3800.0,15.4708,15.4993,15.4708,15.4993,3800.0
2006-10-18 10:05:00,27.14,27.15,27.13,27.15,900.0,15.4993,15.5051,15.4936,15.5051,900.0
2006-10-18 10:10:00,27.14,27.15,27.14,27.14,2100.0,15.4993,15.5051,15.4993,15.4993,2100.0
2006-10-18 10:15:00,27.15,27.15,27.13,27.13,2300.0,15.5051,15.5051,15.4936,15.4936,2300.0
2006-10-18 10:20:00,27.11,27.12,27.06,27.06,2500.0,15.4822,15.4879,15.4537,15.4537,2500.0
2006-10-18 10:25:00,27.05,27.11,27.05,27.11,2700.0,15.4479,15.4822,15.4479,15.4822,2700.0
2006-10-18 10:30:00,27.14,27.14,27.09,27.11,3400.0,15.4993,15.4993,15.4708,15.4822,3400.0
2006-10-18 10:35:00,27.1,27.11,27.08,27.1,1200.0,15.4765,15.4822,15.4651,15.4765,1200.0
2006-10-18 10:40:00,27.1,27.13,27.07,27.07,2300.0,15.4765,15.4936,15.4594,15.4594,2300.0
2006-10-18 10:45:00,27.06,27.08,27.06,27.08,1400.0,15.4537,15.4651,15.4537,15.4651,1400.0
2006-10-18 10:50:00,27.07,27.08,27.06,27.06,1900.0,15.4594,15.4651,15.4537,15.4537,1900.0
2006-10-18 10:55:00,27.06,27.08,27.06,27.06,2600.0,15.4537,15.4651,15.4537,15.4537,2600.0
2006-10-18 11:00:00,27.06,27.06,27.06,27.06,800.0,15.4537,15.4537,15.4537,15.4537,800.0
2006-10-18 11:05:00,27.06,27.06,27.05,27.06,800.0,15.4537,15.4537,15.4479,15.4537,800.0
2006-10-18 11:10:00,27.06,27.06,27.05,27.05,1300.0,15.4537,15.4537,15.4479,15.4479,1300.0
2006-10-18 11:15:00,27.05,27.06,27.05,27.06,2600.0,15.4479,15.4537,15.4479,15.4537,2600.0
2006-10-18 11:20:00,27.06,27.08,27.05,27.07,8900.0,15.4537,15.4651,15.4479,15.4594,8900.0
2006-10-18 11:25:00,27.07,27.07,27.05,27.05,2800.0,15.4594,15.4594,15.4479,15.4479,2800.0
2006-10-18 11:30:00,27.05,27.06,27.05,27.05,3100.0,15.4479,15.4537,15.4479,15.4479,3100.0
2006-10-18 11:35:00,27.04,27.05,27.04,27.05,1600.0,15.4422,15.4479,15.4422,15.4479,1600.0
2006-10-18 11:40:00,27.05,27.05,27.04,27.05,1700.0,15.4479,15.4479,15.4422,15.4479,1700.0
2006-10-18 11:45:00,27.05,27.06,27.04,27.05,4100.0,15.4479,15.4537,15.4422,15.4479,4100.0
2006-10-18 11:50:00,27.06,27.07,27.04,27.06,2500.0,15.4537,15.4594,15.4422,15.4537,2500.0
2006-10-18 11:55:00,27.05,27.06,27.05,27.05,2900.0,15.4479,15.4537,15.4479,15.4479,2900.0
2006-10-18 12:00:00,27.06,27.06,27.05,27.05,2000.0,15.4537,15.4537,15.4479,15.4479,2000.0
2006-10-18 12:05:00,27.05,27.06,27.04,27.05,2600.0,15.4479,15.4537,15.4422,15.4479,2600.0
2006-10-18 12:10:00,27.05,27.06,27.04,27.06,2000.0,15.4479,15.4537,15.4422,15.4537,2000.0
2006-10-18 12:15:00,27.06,27.06,27.05,27.05,3400.0,15.4537,15.4537,15.4479,15.4479,3400.0
2006-10-18 12:20:00,27.06,27.06,27.04,27.04,2200.0,15.4537,15.4537,15.4422,15.4422,2200.0
2006-10-18 12:25:00,27.04,27.05,27.03,27.04,5000.0,15.4422,15.4479,15.4365,15.4422,5000.0
2006-10-18 12:30:00,27.05,27.05,27.04,27.04,900.0,15.4479,15.4479,15.4422,15.4422,900.0
2006-10-18 12:35:00,27.05,27.05,27.04,27.04,1300.0,15.4479,15.4479,15.4422,15.4422,1300.0
2006-10-18 12:40:00,27.05,27.05,27.03,27.03,1300.0,15.4479,15.4479,15.4365,15.4365,1300.0
2006-10-18 12:45:00,27.03,27.04,27.0,27.0,4900.0,15.4365,15.4422,15.4194,15.4194,4900.0
2006-10-18 12:50:00,27.0,27.01,26.98,26.98,3900.0,15.4194,15.4251,15.408,15.408,3900.0
2006-10-18 12:55:00,26.99,26.99,26.98,26.98,2800.0,15.4137,15.4137,15.408,15.408,2800.0
2006-10-18 13:00:00,27.0,27.0,26.97,26.97,2300.0,15.4194,15.4194,15.4023,15.4023,2300.0
2006-10-18 13:05:00,26.97,26.97,26.96,26.97,3200.0,15.4023,15.4023,15.3965,15.4023,3200.0
2006-10-18 13:10:00,26.97,26.97,26.96,26.97,600.0,15.4023,15.4023,15.3965,15.4023,600.0
2006-10-18 13:15:00,26.97,26.97,26.94,26.95,6100.0,15.4023,15.4023,15.3851,15.3908,6100.0
2006-10-18 13:20:00,26.95,26.95,26.93,26.93,6600.0,15.3908,15.3908,15.3794,15.3794,6600.0
2006-10-18 13:25:00,26.94,26.99,26.94,26.96,11000.0,15.3851,15.4137,15.3851,15.3965,11000.0
2006-10-18 13:30:00,26.95,26.95,26.91,26.91,2800.0,15.3908,15.3908,15.368,15.368,2800.0
2006-10-18 13:35:00,26.91,26.92,26.9,26.9,4800.0,15.368,15.3737,15.3623,15.3623,4800.0
2006-10-18 13:40:00,26.9,26.91,26.9,26.91,2600.0,15.3623,15.368,15.3623,15.368,2600.0
2006-10-18 13:45:00,26.91,26.91,26.9,26.91,2300.0,15.368,15.368,15.3623,15.368,2300.0
2006-10-18 13:50:00,26.91,26.91,26.87,26.88,3100.0,15.368,15.368,15.3451,15.3509,3100.0
2006-10-18 13:55:00,26.88,26.91,26.88,26.91,6700.0,15.3509,15.368,15.3509,15.368,6700.0
2006-10-18 14:00:00,26.91,26.93,26.9,26.92,4900.0,15.368,15.3794,15.3623,15.3737,4900.0
2006-10-18 14:05:00,26.92,26.93,26.92,26.93,2100.0,15.3737,15.3794,15.3737,15.3794,2100.0
2006-10-18 14:10:00,26.93,26.97,26.93,26.97,14000.0,15.3794,15.4023,15.3794,15.4023,14000.0
2006-10-18 14:15:00,26.97,27.01,26.97,27.01,5400.0,15.4023,15.4251,15.4023,15.4251,5400.0
2006-10-18 14:20:00,27.01,27.04,27.0,27.03,7300.0,15.4251,15.4422,15.4194,15.4365,7300.0
2006-10-18 14:25:00,27.03,27.05,27.03,27.04,2300.0,15.4365,15.4479,15.4365,15.4422,2300.0
2006-10-18 14:30:00,27.04,27.07,27.03,27.06,3900.0,15.4422,15.4594,15.4365,15.4537,3900.0
2006-10-18 14:35:00,27.06,27.08,27.05,27.07,8100.0,15.4537,15.4651,15.4479,15.4594,8100.0
2006-10-18 14:40:00,27.07,27.07,27.07,27.07,500.0,15.4594,15.4594,15.4594,15.4594,500.0
2006-10-18 14:45:00,27.07,27.08,27.06,27.06,2700.0,15.4594,15.4651,15.4537,15.4537,2700.0
2006-10-18 14:50:00,27.07,27.07,27.06,27.07,900.0,15.4594,15.4594,15.4537,15.4594,900.0
2006-10-18 14:55:00,27.07,27.07,27.06,27.07,4400.0,15.4594,15.4594,15.4537,15.4594,4400.0
2006-10-18 15:00:00,27.07,27.08,27.07,27.08,3400.0,15.4594,15.4651,15.4594,15.4651,3400.0
2006-10-18 15:05:00,27.08,27.08,27.05,27.05,31500.0,15.4651,15.4651,15.4479,15.4479,31500.0
2006-10-18 15:10:00,27.06,27.06,27.04,27.04,1800.0,15.4537,15.4537,15.4422,15.4422,1800.0
2006-10-18 15:15:00,27.05,27.06,27.05,27.05,4900.0,15.4479,15.4537,15.4479,15.4479,4900.0
2006-10-18 15:20:00,27.05,27.06,27.05,27.06,3600.0,15.4479,15.4537,15.4479,15.4537,3600.0
2006-10-18 15:25:00,27.06,27.06,27.05,27.05,6400.0,15.4537,15.4537,15.4479,15.4479,6400.0
2006-10-18 15:30:00,27.05,27.06,27.05,27.05,7900.0,15.4479,15.4537,15.4479,15.4479,7900.0
2006-10-18 15:35:00,27.06,27.06,27.05,27.05,7200.0,15.4537,15.4537,15.4479,15.4479,7200.0
2006-10-18 15:40:00,27.05,27.05,27.02,27.02,8900.0,15.4479,15.4479,15.4308,15.4308,8900.0
2006-10-18 15:45:00,27.03,27.03,27.02,27.03,5700.0,15.4365,15.4365,15.4308,15.4365,5700.0
2006-10-18 15:50:00,27.03,27.03,27.02,27.02,7800.0,15.4365,15.4365,15.4308,15.4308,7800.0
2006-10-18 15:55:00,27.02,27.03,26.99,27.0,25400.0,15.4308,15.4365,15.4137,15.4194,25400.0
2006-10-19 09:30:00,26.95,26.97,26.89,26.9,6000.0,15.3908,15.4023,15.3566,15.3623,6000.0
2006-10-19 09:35:00,26.85,26.89,26.83,26.86,1200.0,15.3337,15.3566,15.3223,15.3394,1200.0
2006-10-19 09:40:00,26.87,26.9,26.82,26.82,10700.0,15.3451,15.3623,15.3166,15.3166,10700.0
2006-10-19 09:45:00,26.82,26.86,26.82,26.84,2500.0,15.3166,15.3394,15.3166,15.328,2500.0
2006-10-19 09:50:00,26.86,26.86,26.84,26.84,3900.0,15.3394,15.3394,15.328,15.328,3900.0
2006-10-19 09:55:00,26.84,26.98,26.84,26.96,50600.0,15.328,15.408,15.328,15.3965,50600.0
2006-10-19 10:00:00,26.96,26.97,26.95,26.97,51900.0,15.3965,15.4023,15.3908,15.4023,51900.0
2006-10-19 10:05:00,26.97,27.02,26.97,27.02,3900.0,15.4023,15.4308,15.4023,15.4308,3900.0
2006-10-19 10:10:00,27.0,27.0,26.94,26.98,3700.0,15.4194,15.4194,15.3851,15.408,3700.0
2006-10-19 10:15:00,26.95,26.97,26.94,26.95,19700.0,15.3908,15.4023,15.3851,15.3908,19700.0
2006-10-19 10:20:00,26.94,26.97,26.93,26.94,5900.0,15.3851,15.4023,15.3794,15.3851,5900.0
2006-10-19 10:25:00,26.95,26.98,26.94,26.98,3700.0,15.3908,15.408,15.3851,15.408,3700.0
2006-10-19 10:30:00,26.98,27.01,26.97,27.01,19200.0,15.408,15.4251,15.4023,15.4251,19200.0
2006-10-19 10:35:00,27.01,27.01,26.99,27.0,4500.0,15.4251,15.4251,15.4137,15.4194,4500.0
2006-10-19 10:40:00,27.0,27.02,27.0,27.0,10100.0,15.4194,15.4308,15.4194,15.4194,10100.0
2006-10-19 10:45:00,27.0,27.05,27.0,27.05,19900.0,15.4194,15.4479,15.4194,15.4479,19900.0
2006-10-19 10:50:00,27.05,27.07,27.04,27.06,3700.0,15.4479,15.4594,15.4422,15.4537,3700.0
2006-10-19 10:55:00,27.05,27.05,27.04,27.04,1100.0,15.4479,15.4479,15.4422,15.4422,1100.0
2006-10-19 11:00:00,27.04,27.04,27.0,27.0,1000.0,15.4422,15.4422,15.4194,15.4194,1000.0
2006-10-19 11:05:00,27.0,27.02,27.0,27.0,23300.0,15.4194,15.4308,15.4194,15.4194,23300.0
2006-10-19 11:10:00,27.01,27.02,27.0,27.01,3600.0,15.4251,15.4308,15.4194,15.4251,3600.0
2006-10-19 11:15:00,27.0,27.03,27.0,27.03,3100.0,15.4194,15.4365,15.4194,15.4365,3100.0
2006-10-19 11:20:00,27.04,27.05,27.03,27.05,800.0,15.4422,15.4479,15.4365,15.4479,800.0
2006-10-19 11:25:00,27.04,27.06,27.04,27.06,1000.0,15.4422,15.4537,15.4422,15.4537,1000.0
2006-10-19 11:30:00,27.05,27.05,27.03,27.05,2100.0,15.4479,15.4479,15.4365,15.4479,2100.0
2006-10-19 11:35:00,27.05,27.07,27.05,27.07,1700.0,15.4479,15.4594,15.4479,15.4594,1700.0
2006-10-19 11:40:00,27.06,27.09,27.06,27.08,5200.0,15.4537,15.4708,15.4537,15.4651,5200.0
2006-10-19 11:45:00,27.08,27.1,27.08,27.1,3400.0,15.4651,15.4765,15.4651,15.4765,3400.0
2006-10-19 11:50:00,27.08,27.09,27.08,27.09,2500.0,15.4651,15.4708,15.4651,15.4708,2500.0
2006-10-19 11:55:00,27.09,27.1,27.08,27.1,3700.0,15.4708,15.4765,15.4651,15.4765,3700.0
2006-10-19 12:00:00,27.11,27.11,27.07,27.09,3400.0,15.4822,15.4822,15.4594,15.4708,3400.0
2006-10-19 12:05:00,27.11,27.12,27.1,27.1,1300.0,15.4822,15.4879,15.4765,15.4765,1300.0
2006-10-19 12:10:00,27.1,27.12,27.09,27.12,2200.0,15.4765,15.4879,15.4708,15.4879,2200.0
2006-10-19 12:15:00,27.11,27.11,27.1,27.1,2100.0,15.4822,15.4822,15.4765,15.4765,2100.0
2006-10-19 12:20:00,27.1,27.11,27.07,27.08,1600.0,15.4765,15.4822,15.4594,15.4651,1600.0
2006-10-19 12:25:00,27.09,27.1,27.08,27.1,800.0,15.4708,15.4765,15.4651,15.4765,800.0
2006-10-19 12:30:00,27.1,27.11,27.09,27.1,2100.0,15.4765,15.4822,15.4708,15.4765,2100.0
2006-10-19 12:35:00,27.12,27.12,27.1,27.1,4500.0,15.4879,15.4879,15.4765,15.4765,4500.0
2006-10-19 12:40:00,27.1,27.1,27.07,27.09,5100.0,15.4765,15.4765,15.4594,15.4708,5100.0
2006-10-19 12:45:00,27.1,27.1,27.09,27.1,2600.0,15.4765,15.4765,15.4708,15.4765,2600.0
2006-10-19 12:50:00,27.09,27.09,27.08,27.08,1000.0,15.4708,15.4708,15.4651,15.4651,1000.0
2006-10-19 12:55:00,27.08,27.08,27.07,27.08,600.0,15.4651,15.4651,15.4594,15.4651,600.0
2006-10-19 13:00:00,27.07,27.08,27.07,27.07,1000.0,15.4594,15.4651,15.4594,15.4594,1000.0
2006-10-19 13:05:00,27.07,27.08,27.07,27.08,1900.0,15.4594,15.4651,15.4594,15.4651,1900.0
2006-10-19 13:10:00,27.08,27.08,27.07,27.08,1800.0,15.4651,15.4651,15.4594,15.4651,1800.0
2006-10-19 13:15:00,27.1,27.1,27.08,27.08,1500.0,15.4765,15.4765,15.4651,15.4651,1500.0
2006-10-19 13:20:00,27.08,27.1,27.07,27.08,3000.0,15.4651,15.4765,15.4594,15.4651,3000.0
2006-10-19 13:25:00,27.09,27.09,27.08,27.08,2000.0,15.4708,15.4708,15.4651,15.4651,2000.0
2006-10-19 13:30:00,27.08,27.08,27.06,27.07,2100.0,15.4651,15.4651,15.4537,15.4594,2100.0
2006-10-19 13:35:00,27.08,27.08,27.07,27.07,3900.0,15.4651,15.4651,15.4594,15.4594,3900.0
2006-10-19 13:40:00,27.07,27.07,27.01,27.02,4400.0,15.4594,15.4594,15.4251,15.4308,4400.0
2006-10-19 13:45:00,27.0,27.01,26.99,27.01,10600.0,15.4194,15.4251,15.4137,15.4251,10600.0
2006-10-19 13:50:00,27.01,27.01,26.99,26.99,4600.0,15.4251,15.4251,15.4137,15.4137,4600.0
2006-10-19 13:55:00,26.99,26.99,26.99,26.99,2300.0,15.4137,15.4137,15.4137,15.4137,2300.0
2006-10-19 14:00:00,26.99,27.0,26.99,26.99,7800.0,15.4137,15.4194,15.4137,15.4137,7800.0
2006-10-19 14:05:00,26.99,27.0,26.99,27.0,7200.0,15.4137,15.4194,15.4137,15.4194,7200.0
2006-10-19 14:10:00,27.0,27.01,26.99,27.0,12900.0,15.4194,15.4251,15.4137,15.4194,12900.0
2006-10-19 14:15:00,26.99,27.02,26.99,27.02,3200.0,15.4137,15.4308,15.4137,15.4308,3200.0
2006-10-19 14:20:00,27.01,27.01,27.0,27.0,5100.0,15.4251,15.4251,15.4194,15.4194,5100.0
2006-10-19 14:25:00,27.0,27.01,27.0,27.01,1600.0,15.4194,15.4251,15.4194,15.4251,1600.0
2006-10-19 14:30:00,27.0,27.02,27.0,27.0,3400.0,15.4194,15.4308,15.4194,15.4194,3400.0
2006-10-19 14:35:00,27.0,27.01,27.0,27.0,2400.0,15.4194,15.4251,15.4194,15.4194,2400.0
2006-10-19 14:40:00,27.01,27.01,27.0,27.0,800.0,15.4251,15.4251,15.4194,15.4194,800.0
2006-10-19 14:45:00,27.01,27.01,27.0,27.01,2300.0,15.4251,15.4251,15.4194,15.4251,2300.0
2006-10-19 14:50:00,27.0,27.01,27.0,27.0,1000.0,15.4194,15.4251,15.4194,15.4194,1000.0
2006-10-19 14:55:00,27.0,27.01,27.0,27.0,1200.0,15.4194,15.4251,15.4194,15.4194,1200.0
2006-10-19 15:00:00,27.01,27.01,26.99,27.0,9700.0,15.4251,15.4251,15.4137,15.4194,9700.0
2006-10-19 15:05:00,26.99,27.01,26.99,27.01,22500.0,15.4137,15.4251,15.4137,15.4251,22500.0
2006-10-19 15:10:00,27.01,27.01,26.99,27.0,4600.0,15.4251,15.4251,15.4137,15.4194,4600.0
2006-10-19 15:15:00,27.0,27.01,27.0,27.01,3400.0,15.4194,15.4251,15.4194,15.4251,3400.0
2006-10-19 15:20:00,27.0,27.01,27.0,27.01,5000.0,15.4194,15.4251,15.4194,15.4251,5000.0
2006-10-19 15:25:00,27.01,27.01,27.0,27.0,1700.0,15.4251,15.4251,15.4194,15.4194,1700.0
2006-10-19 15:30:00,27.01,27.01,27.0,27.0,3700.0,15.4251,15.4251,15.4194,15.4194,3700.0
2006-10-19 15:35:00,27.0,27.01,26.99,26.99,3100.0,15.4194,15.4251,15.4137,15.4137,3100.0
2006-10-19 15:40:00,26.99,27.0,26.99,27.0,2100.0,15.4137,15.4194,15.4137,15.4194,2100.0
2006-10-19 15:45:00,27.0,27.0,26.99,27.0,2600.0,15.4194,15.4194,15.4137,15.4194,2600.0
2006-10-19 15:50:00,26.99,27.01,26.99,27.01,41500.0,15.4137,15.4251,15.4137,15.4251,41500.0
2006-10-19 15:55:00,27.01,27.02,26.99,27.02,14800.0,15.4251,15.4308,15.4137,15.4308,14800.0
2006-10-20 09:30:00,27.05,27.12,27.04,27.06,13700.0,15.4479,15.4879,15.4422,15.4537,13700.0
2006-10-20 09:35:00,27.05,27.07,27.02,27.02,7200.0,15.4479,15.4594,15.4308,15.4308,7200.0
2006-10-20 09:40:00,27.03,27.03,26.98,27.0,5400.0,15.4365,15.4365,15.408,15.4194,5400.0
2006-10-20 09:45:00,26.97,26.98,26.95,26.95,3800.0,15.4023,15.408,15.3908,15.3908,3800.0
2006-10-20 09:50:00,26.92,26.92,26.86,26.86,2200.0,15.3737,15.3737,15.3394,15.3394,2200.0
2006-10-20 09:55:00,26.86,26.86,26.79,26.79,12900.0,15.3394,15.3394,15.2995,15.2995,12900.0
2006-10-20 10:00:00,26.8,26.8,26.73,26.76,4700.0,15.3052,15.3052,15.2652,15.2823,4700.0
2006-10-20 10:05:00,26.76,26.77,26.73,26.76,6000.0,15.2823,15.288,15.2652,15.2823,6000.0
2006-10-20 10:10:00,26.77,26.77,26.75,26.76,8300.0,15.288,15.288,15.2766,15.2823,8300.0
2006-10-20 10:15:00,26.77,26.77,26.73,26.73,5400.0,15.288,15.288,15.2652,15.2652,5400.0
2006-10-20 10:20:00,26.73,26.75,26.7,26.71,9500.0,15.2652,15.2766,15.2481,15.2538,9500.0
2006-10-20 10:25:00,26.71,26.72,26.71,26.72,6500.0,15.2538,15.2595,15.2538,15.2595,6500.0
2006-10-20 10:30:00,26.71,26.71,26.65,26.66,9800.0,15.2538,15.2538,15.2195,15.2252,9800.0
2006-10-20 10:35:00,26.66,26.67,26.65,26.66,6700.0,15.2252,15.2309,15.2195,15.2252,6700.0
2006-10-20 10:40:00,26.65,26.65,26.63,26.63,15800.0,15.2195,15.2195,15.2081,15.2081,15800.0
2006-10-20 10:45:00,26.63,26.64,26.58,26.59,13100.0,15.2081,15.2138,15.1795,15.1852,13100.0
2006-10-20 10:50:00,26.58,26.61,26.58,26.6,12000.0,15.1795,15.1967,15.1795,15.191,12000.0
2006-10-20 10:55:00,26.6,26.67,26.59,26.67,15700.0,15.191,15.2309,15.1852,15.2309,15700.0
2006-10-20 11:00:00,26.67,26.72,26.66,26.66,9900.0,15.2309,15.2595,15.2252,15.2252,9900.0
2006-10-20 11:05:00,26.67,26.67,26.66,26.66,4200.0,15.2309,15.2309,15.2252,15.2252,4200.0
2006-10-20 11:10:00,26.66,26.67,26.65,26.65,11100.0,15.2252,15.2309,15.2195,15.2195,11100.0
2006-10-20 11:15:00,26.65,26.66,26.64,26.64,2800.0,15.2195,15.2252,15.2138,15.2138,2800.0
2006-10-20 11:20:00,26.64,26.65,26.62,26.63,1600.0,15.2138,15.2195,15.2024,15.2081,1600.0
2006-10-20 11:25:00,26.62,26.63,26.61,26.62,4800.0,15.2024,15.2081,15.1967,15.2024,4800.0
2006-10-20 11:30:00,26.61,26.62,26.6,26.6,2700.0,15.1967,15.2024,15.191,15.191,2700.0
2006-10-20 11:35:00,26.61,26.61,26.59,26.59,2800.0,15.1967,15.1967,15.1852,15.1852,2800.0
2006-10-20 11:40:00,26.58,26.59,26.54,26.55,7300.0,15.1795,15.1852,15.1567,15.1624,7300.0
2006-10-20 11:45:00,26.55,26.55,26.51,26.52,11700.0,15.1624,15.1624,15.1396,15.1453,11700.0
2006-10-20 11:50:00,26.52,26.52,26.5,26.5,8400.0,15.1453,15.1453,15.1338,15.1338,8400.0
2006-10-20 11:55:00,26.52,26.52,26.49,26.49,6100.0,15.1453,15.1453,15.1281,15.1281,6100.0
2006-10-20 12:00:00,26.5,26.5,26.47,26.48,5300.0,15.1338,15.1338,15.1167,15.1224,5300.0
2006-10-20 12:05:00,26.48,26.58,26.48,26.58,26500.0,15.1224,15.1795,15.1224,15.1795,26500.0
2006-10-20 12:10:00,26.59,26.59,26.58,26.59,1500.0,15.1852,15.1852,15.1795,15.1852,1500.0
2006-10-20 12:15:00,26.59,26.59,26.58,26.58,15400.0,15.1852,15.1852,15.1795,15.1795,15400.0
2006-10-20 12:20:00,26.58,26.59,26.58,26.58,4900.0,15.1795,15.1852,15.1795,15.1795,4900.0
2006-10-20 12:25:00,26.59,26.59,26.57,26.57,3300.0,15.1852,15.1852,15.1738,15.1738,3300.0
2006-10-20 12:30:00,26.57,26.58,26.55,26.55,4200.0,15.1738,15.1795,15.1624,15.1624,4200.0
2006-10-20 12:35:00,26.55,26.55,26.53,26.55,2600.0,15.1624,15.1624,15.151,15.1624,2600.0
2006-10-20 12:40:00,26.54,26.55,26.54,26.55,2400.0,15.1567,15.1624,15.1567,15.1624,2400.0
2006-10-20 12:45:00,26.55,26.55,26.54,26.55,5900.0,15.1624,15.1624,15.1567,15.1624,5900.0
2006-10-20 12:50:00,26.55,26.55,26.54,26.55,2900.0,15.1624,15.1624,15.1567,15.1624,2900.0
2006-10-20 12:55:00,26.55,26.6,26.54,26.6,5700.0,15.1624,15.191,15.1567,15.191,5700.0
2006-10-20 13:00:00,26.58,26.61,26.58,26.61,7000.0,15.1795,15.1967,15.1795,15.1967,7000.0
2006-10-20 13:05:00,26.61,26.64,26.61,26.63,3500.0,15.1967,15.2138,15.1967,15.2081,3500.0
2006-10-20 13:10:00,26.61,26.62,26.58,26.59,1700.0,15.1967,15.2024,15.1795,15.1852,1700.0
2006-10-20 13:15:00,26.58,26.59,26.58,26.58,2900.0,15.1795,15.1852,15.1795,15.1795,2900.0
2006-10-20 13:20:00,26.58,26.59,26.58,26.58,3400.0,15.1795,15.1852,15.1795,15.1795,3400.0
2006-10-20 13:25:00,26.59,26.59,26.58,26.58,3500.0,15.1852,15.1852,15.1795,15.1795,3500.0
2006-10-20 13:30:00,26.59,26.59,26.56,26.56,3900.0,15.1852,15.1852,15.1681,15.1681,3900.0
2006-10-20 13:35:00,26.56,26.57,26.56,26.56,2400.0,15.1681,15.1738,15.1681,15.1681,2400.0
2006-10-20 13:40:00,26.55,26.56,26.53,26.53,4200.0,15.1624,15.1681,15.151,15.151,4200.0
2006-10-20 13:45:00,26.53,26.54,26.52,26.52,7200.0,15.151,15.1567,15.1453,15.1453,7200.0
2006-10-20 13:50:00,26.52,26.53,26.51,26.52,4100.0,15.1453,15.151,15.1396,15.1453,4100.0
2006-10-20 13:55:00,26.51,26.52,26.5,26.51,2700.0,15.1396,15.1453,15.1338,15.1396,2700.0
2006-10-20 14:00:00,26.51,26.51,26.5,26.5,2300.0,15.1396,15.1396,15.1338,15.1338,2300.0
2006-10-20 14:05:00,26.5,26.51,26.5,26.5,4600.0,15.1338,15.1396,15.1338,15.1338,4600.0
2006-10-20 14:10:00,26.5,26.51,26.5,26.5,5200.0,15.1338,15.1396,15.1338,15.1338,5200.0
2006-10-20 14:15:00,26.51,26.51,26.5,26.51,3800.0,15.1396,15.1396,15.1338,15.1396,3800.0
2006-10-20 14:20:00,26.5,26.51,26.5,26.51,5000.0,15.1338,15.1396,15.1338,15.1396,5000.0
2006-10-20 14:25:00,26.5,26.51,26.5,26.5,3800.0,15.1338,15.1396,15.1338,15.1338,3800.0
2006-10-20 14:30:00,26.51,26.51,26.5,26.51,2700.0,15.1396,15.1396,15.1338,15.1396,2700.0
2006-10-20 14:35:00,26.51,26.6,26.5,26.55,25500.0,15.1396,15.191,15.1338,15.1624,25500.0
2006-10-20 14:40:00,26.56,26.58,26.55,26.58,11000.0,15.1681,15.1795,15.1624,15.1795,11000.0
2006-10-20 14:45:00,26.58,26.61,26.57,26.61,8900.0,15.1795,15.1967,15.1738,15.1967,8900.0
2006-10-20 14:50:00,26.6,26.62,26.6,26.62,4200.0,15.191,15.2024,15.191,15.2024,4200.0
2006-10-20 14:55:00,26.62,26.62,26.61,26.61,2500.0,15.2024,15.2024,15.1967,15.1967,2500.0
2006-10-20 15:00:00,26.61,26.61,26.6,26.6,3500.0,15.1967,15.1967,15.191,15.191,3500.0
2006-10-20 15:05:00,26.6,26.61,26.6,26.61,4400.0,15.191,15.1967,15.191,15.1967,4400.0
2006-10-20 15:10:00,26.6,26.61,26.6,26.61,5900.0,15.191,15.1967,15.191,15.1967,5900.0
2006-10-20 15:15:00,26.61,26.61,26.6,26.61,5400.0,15.1967,15.1967,15.191,15.1967,5400.0
2006-10-20 15:20:00,26.6,26.61,26.6,26.6,4900.0,15.191,15.1967,15.191,15.191,4900.0
2006-10-20 15:25:00,26.6,26.61,26.59,26.59,9300.0,15.191,15.1967,15.1852,15.1852,9300.0
2006-10-20 15:30:00,26.59,26.6,26.59,26.6,5200.0,15.1852,15.191,15.1852,15.191,5200.0
2006-10-20 15:35:00,26.59,26.59,26.58,26.58,6900.0,15.1852,15.1852,15.1795,15.1795,6900.0
2006-10-20 15:40:00,26.58,26.59,26.58,26.59,9300.0,15.1795,15.1852,15.1795,15.1852,9300.0
2006-10-20 15:45:00,26.58,26.59,26.58,26.58,5700.0,15.1795,15.1852,15.1795,15.1795,5700.0
2006-10-20 15:50:00,26.58,26.59,26.55,26.57,13600.0,15.1795,15.1852,15.1624,15.1738,13600.0
2006-10-20 15:55:00,26.56,26.58,26.56,26.56,13600.0,15.1681,15.1795,15.1681,15.1681,13600.0
2006-10-23 09:30:00,26.5,26.5,26.44,26.45,11900.0,15.1338,15.1338,15.0996,15.1053,11900.0
2006-10-23 09:35:00,26.46,26.5,26.44,26.45,15100.0,15.111,15.1338,15.0996,15.1053,15100.0
2006-10-23 09:40:00,26.45,26.48,26.45,26.48,4800.0,15.1053,15.1224,15.1053,15.1224,4800.0
2006-10-23 09:45:00,26.47,26.6,26.47,26.55,7800.0,15.1167,15.191,15.1167,15.1624,7800.0
2006-10-23 09:50:00,26.59,26.64,26.54,26.61,7200.0,15.1852,15.2138,15.1567,15.1967,7200.0
2006-10-23 09:55:00,26.6,26.62,26.56,26.56,7200.0,15.191,15.2024,15.1681,15.1681,7200.0
2006-10-23 10:00:00,26.58,26.68,26.56,26.67,9700.0,15.1795,15.2366,15.1681,15.2309,9700.0
2006-10-23 10:05:00,26.67,26.72,26.67,26.72,18200.0,15.2309,15.2595,15.2309,15.2595,18200.0
2006-10-23 10:10:00,26.72,26.78,26.72,26.77,11300.0,15.2595,15.2938,15.2595,15.288,11300.0
2006-10-23 10:15:00,26.76,26.82,26.76,26.81,12800.0,15.2823,15.3166,15.2823,15.3109,12800.0
2006-10-23 10:20:00,26.81,26.82,26.7,26.73,12300.0,15.3109,15.3166,15.2481,15.2652,12300.0
2006-10-23 10:25:00,26.76,26.76,26.7,26.72,5000.0,15.2823,15.2823,15.2481,15.2595,5000.0
2006-10-23 10:30:00,26.71,26.73,26.68,26.7,8000.0,15.2538,15.2652,15.2366,15.2481,8000.0
2006-10-23 10:35:00,26.7,26.72,26.69,26.7,4100.0,15.2481,15.2595,15.2424,15.2481,4100.0
2006-10-23 10:40:00,26.69,26.71,26.66,26.66,3700.0,15.2424,15.2538,15.2252,15.2252,3700.0
2006-10-23 10:45:00,26.67,26.69,26.66,26.66,2100.0,15.2309,15.2424,15.2252,15.2252,2100.0
2006-10-23 10:50:00,26.67,26.7,26.65,26.7,3200.0,15.2309,15.2481,15.2195,15.2481,3200.0
2006-10-23 10:55:00,26.7,26.7,26.66,26.69,4100.0,15.2481,15.2481,15.2252,15.2424,4100.0
2006-10-23 11:00:00,26.71,26.75,26.69,26.73,3300.0,15.2538,15.2766,15.2424,15.2652,3300.0
2006-10-23 11:05:00,26.73,26.73,26.69,26.72,3200.0,15.2652,15.2652,15.2424,15.2595,3200.0
2006-10-23 11:10:00,26.72,26.73,26.7,26.71,5500.0,15.2595,15.2652,15.2481,15.2538,5500.0
2006-10-23 11:15:00,26.71,26.71,26.66,26.66,10000.0,15.2538,15.2538,15.2252,15.2252,10000.0
2006-10-23 11:20:00,26.67,26.67,26.64,26.65,5200.0,15.2309,15.2309,15.2138,15.2195,5200.0
2006-10-23 11:25:00,26.65,26.68,26.63,26.68,6600.0,15.2195,15.2366,15.2081,15.2366,6600.0
2006-10-23 11:30:00,26.67,26.7,26.66,26.7,4900.0,15.2309,15.2481,15.2252,15.2481,4900.0
2006-10-23 11:35:00,26.69,26.7,26.68,26.68,3700.0,15.2424,15.2481,15.2366,15.2366,3700.0
2006-10-23 11:40:00,26.69,26.69,26.67,26.67,1600.0,15.2424,15.2424,15.2309,15.2309,1600.0
2006-10-23 11:45:00,26.69,26.72,26.68,26.72,6100.0,15.2424,15.2595,15.2366,15.2595,6100.0
2006-10-23 11:50:00,26.73,26.75,26.73,26.73,5400.0,15.2652,15.2766,15.2652,15.2652,5400.0
2006-10-23 11:55:00,26.73,26.73,26.68,26.69,6900.0,15.2652,15.2652,15.2366,15.2424,6900.0
2006-10-23 12:00:00,26.68,26.69,26.68,26.69,2200.0,15.2366,15.2424,15.2366,15.2424,2200.0
2006-10-23 12:05:00,26.67,26.71,26.67,26.7,1900.0,15.2309,15.2538,15.2309,15.2481,1900.0
2006-10-23 12:10:00,26.7,26.76,26.7,26.76,8300.0,15.2481,15.2823,15.2481,15.2823,8300.0
2006-10-23 12:15:00,26.76,26.77,26.75,26.76,8400.0,15.2823,15.288,15.2766,15.2823,8400.0
2006-10-23 12:20:00,26.74,26.77,26.74,26.77,9700.0,15.2709,15.288,15.2709,15.288,9700.0
2006-10-23 12:25:00,26.77,26.8,26.77,26.79,10400.0,15.288,15.3052,15.288,15.2995,10400.0
2006-10-23 12:30:00,26.78,26.8,26.75,26.8,8600.0,15.2938,15.3052,15.2766,15.3052,8600.0
2006-10-23 12:35:00,26.81,26.81,26.76,26.78,4600.0,15.3109,15.3109,15.2823,15.2938,4600.0
2006-10-23 12:40:00,26.78,26.82,26.78,26.81,3500.0,15.2938,15.3166,15.2938,15.3109,3500.0
2006-10-23 12:45:00,26.82,26.82,26.77,26.79,5800.0,15.3166,15.3166,15.288,15.2995,5800.0
2006-10-23 12:50:00,26.79,26.8,26.79,26.8,3600.0,15.2995,15.3052,15.2995,15.3052,3600.0
2006-10-23 12:55:00,26.81,26.84,26.8,26.84,4100.0,15.3109,15.328,15.3052,15.328,4100.0
2006-10-23 13:00:00,26.84,26.84,26.8,26.8,6700.0,15.328,15.328,15.3052,15.3052,6700.0
2006-10-23 13:05:00,26.8,26.83,26.8,26.83,4500.0,15.3052,15.3223,15.3052,15.3223,4500.0
2006-10-23 13:10:00,26.84,26.84,26.82,26.83,5200.0,15.328,15.328,15.3166,15.3223,5200.0
2006-10-23 13:15:00,26.83,26.85,26.83,26.85,2700.0,15.3223,15.3337,15.3223,15.3337,2700.0
2006-10-23 13:20:00,26.85,26.87,26.84,26.86,2800.0,15.3337,15.3451,15.328,15.3394,2800.0
2006-10-23 13:25:00,26.85,26.87,26.83,26.84,2400.0,15.3337,15.3451,15.3223,15.328,2400.0
2006-10-23 13:30:00,26.84,26.86,26.83,26.84,4800.0,15.328,15.3394,15.3223,15.328,4800.0
2006-10-23 13:35:00,26.85,26.88,26.83,26.87,8200.0,15.3337,15.3509,15.3223,15.3451,8200.0
2006-10-23 13:40:00,26.88,26.88,26.87,26.88,4100.0,15.3509,15.3509,15.3451,15.3509,4100.0
2006-10-23 13:45:00,26.87,26.88,26.86,26.87,3600.0,15.3451,15.3509,15.3394,15.3451,3600.0
2006-10-23 13:50:00,26.86,26.89,26.86,26.88,10000.0,15.3394,15.3566,15.3394,15.3509,10000.0
2006-10-23 13:55:00,26.88,26.89,26.84,26.89,11300.0,15.3509,15.3566,15.328,15.3566,11300.0
2006-10-23 14:00:00,26.88,26.91,26.88,26.9,5000.0,15.3509,15.368,15.3509,15.3623,5000.0
2006-10-23 14:05:00,26.88,26.91,26.87,26.9,5900.0,15.3509,15.368,15.3451,15.3623,5900.0
2006-10-23 14:10:00,26.89,26.91,26.89,26.9,5800.0,15.3566,15.368,15.3566,15.3623,5800.0
2006-10-23 14:15:00,26.9,26.91,26.89,26.9,6300.0,15.3623,15.368,15.3566,15.3623,6300.0
2006-10-23 14:20:00,26.89,26.92,26.89,26.91,12100.0,15.3566,15.3737,15.3566,15.368,12100.0
2006-10-23 14:25:00,26.92,26.92,26.91,26.91,2500.0,15.3737,15.3737,15.368,15.368,2500.0
2006-10-23 14:30:00,26.91,26.93,26.89,26.9,8100.0,15.368,15.3794,15.3566,15.3623,8100.0
2006-10-23 14:35:00,26.9,26.9,26.89,26.89,4500.0,15.3623,15.3623,15.3566,15.3566,4500.0
2006-10-23 14:40:00,26.89,26.9,26.87,26.87,3600.0,15.3566,15.3623,15.3451,15.3451,3600.0
2006-10-23 14:45:00,26.88,26.92,26.87,26.92,6300.0,15.3509,15.3737,15.3451,15.3737,6300.0
2006-10-23 14:50:00,26.92,26.95,26.89,26.91,9200.0,15.3737,15.3908,15.3566,15.368,9200.0
2006-10-23 14:55:00,26.93,26.94,26.91,26.93,4300.0,15.3794,15.3851,15.368,15.3794,4300.0
2006-10-23 15:00:00,26.93,26.95,26.9,26.95,7200.0,15.3794,15.3908,15.3623,15.3908,7200.0
2006-10-23 15:05:00,26.95,26.98,26.92,26.97,11000.0,15.3908,15.408,15.3737,15.4023,11000.0
2006-10-23 15:10:00,26.98,26.99,26.96,26.96,7900.0,15.408,15.4137,15.3965,15.3965,7900.0
2006-10-23 15:15:00,26.97,26.98,26.96,26.98,7600.0,15.4023,15.408,15.3965,15.408,7600.0
2006-10-23 15:20:00,26.98,26.99,26.96,26.99,10100.0,15.408,15.4137,15.3965,15.4137,10100.0
2006-10-23 15:25:00,26.99,27.01,26.98,26.98,8800.0,15.4137,15.4251,15.408,15.408,8800.0
2006-10-23 15:30:00,26.98,27.01,26.98,26.98,3400.0,15.408,15.4251,15.408,15.408,3400.0
2006-10-23 15:35:00,26.98,26.99,26.95,26.95,4800.0,15.408,15.4137,15.3908,15.3908,4800.0
2006-10-23 15:40:00,26.95,26.99,26.94,26.96,11700.0,15.3908,15.4137,15.3851,15.3965,11700.0
2006-10-23 15:45:00,26.97,26.97,26.93,26.95,9500.0,15.4023,15.4023,15.3794,15.3908,9500.0
2006-10-23 15:50:00,26.95,26.95,26.91,26.93,13700.0,15.3908,15.3908,15.368,15.3794,13700.0
2006-10-23 15:55:00,26.92,26.95,26.92,26.95,10500.0,15.3737,15.3908,15.3737,15.3908,10500.0
2006-10-24 09:30:00,26.84,26.85,26.67,26.7,8900.0,15.328,15.3337,15.2309,15.2481,8900.0
2006-10-24 09:35:00,26.74,26.88,26.74,26.88,9200.0,15.2709,15.3509,15.2709,15.3509,9200.0
2006-10-24 09:40:00,26.88,26.95,26.87,26.92,15700.0,15.3509,15.3908,15.3451,15.3737,15700.0
2006-10-24 09:45:00,26.93,27.02,26.93,26.97,5900.0,15.3794,15.4308,15.3794,15.4023,5900.0
2006-10-24 09:50:00,26.97,26.97,26.9,26.96,8700.0,15.4023,15.4023,15.3623,15.3965,8700.0
2006-10-24 09:55:00,26.96,27.01,26.96,26.99,14100.0,15.3965,15.4251,15.3965,15.4137,14100.0
2006-10-24 10:00:00,26.99,27.0,26.95,26.98,7000.0,15.4137,15.4194,15.3908,15.408,7000.0
2006-10-24 10:05:00,26.98,27.01,26.95,27.0,5700.0,15.408,15.4251,15.3908,15.4194,5700.0
2006-10-24 10:10:00,27.0,27.0,26.99,26.99,3600.0,15.4194,15.4194,15.4137,15.4137,3600.0
2006-10-24 10:15:00,26.99,27.01,26.99,26.99,16500.0,15.4137,15.4251,15.4137,15.4137,16500.0
2006-10-24 10:20:00,27.0,27.0,26.99,27.0,7100.0,15.4194,15.4194,15.4137,15.4194,7100.0
2006-10-24 10:25:00,27.0,27.0,26.99,26.99,85900.0,15.4194,15.4194,15.4137,15.4137,85900.0
2006-10-24 10:30:00,27.0,27.04,27.0,27.01,22400.0,15.4194,15.4422,15.4194,15.4251,22400.0
2006-10-24 10:35:00,27.02,27.02,26.99,27.0,11500.0,15.4308,15.4308,15.4137,15.4194,11500.0
2006-10-24 10:40:00,27.0,27.06,26.99,27.04,334300.0,15.4194,15.4537,15.4137,15.4422,334300.0
2006-10-24 10:45:00,27.04,27.07,27.02,27.05,12100.0,15.4422,15.4594,15.4308,15.4479,12100.0
2006-10-24 10:50:00,27.04,27.05,27.02,27.05,12300.0,15.4422,15.4479,15.4308,15.4479,12300.0
2006-10-24 10:55:00,27.04,27.06,27.04,27.06,9900.0,15.4422,15.4537,15.4422,15.4537,9900.0
2006-10-24 11:00:00,27.04,27.05,27.0,27.04,11000.0,15.4422,15.4479,15.4194,15.4422,11000.0
2006-10-24 11:05:00,27.04,27.05,27.0,27.02,1700.0,15.4422,15.4479,15.4194,15.4308,1700.0
2006-10-24 11:10:00,27.03,27.04,27.03,27.04,5600.0,15.4365,15.4422,15.4365,15.4422,5600.0
2006-10-24 11:15:00,27.03,27.04,27.03,27.03,3000.0,15.4365,15.4422,15.4365,15.4365,3000.0
2006-10-24 11:20:00,27.03,27.03,27.02,27.03,1600.0,15.4365,15.4365,15.4308,15.4365,1600.0
2006-10-24 11:25:00,27.03,27.03,27.0,27.01,1800.0,15.4365,15.4365,15.4194,15.4251,1800.0
2006-10-24 11:30:00,27.02,27.02,27.01,27.02,1800.0,15.4308,15.4308,15.4251,15.4308,1800.0
2006-10-24 11:35:00,27.02,27.02,27.0,27.01,700.0,15.4308,15.4308,15.4194,15.4251,700.0
2006-10-24 11:40:00,27.01,27.02,26.99,27.0,5800.0,15.4251,15.4308,15.4137,15.4194,5800.0
2006-10-24 11:45:00,27.0,27.0,27.0,27.0,200.0,15.4194,15.4194,15.4194,15.4194,200.0
2006-10-24 11:50:00,27.02,27.02,27.01,27.02,1300.0,15.4308,15.4308,15.4251,15.4308,1300.0
2006-10-24 11:55:00,27.0,27.01,27.0,27.01,1400.0,15.4194,15.4251,15.4194,15.4251,1400.0
2006-10-24 12:00:00,27.01,27.02,27.0,27.02,1100.0,15.4251,15.4308,15.4194,15.4308,1100.0
2006-10-24 12:05:00,27.01,27.02,27.0,27.01,2100.0,15.4251,15.4308,15.4194,15.4251,2100.0
2006-10-24 12:10:00,27.0,27.02,27.0,27.02,1900.0,15.4194,15.4308,15.4194,15.4308,1900.0
2006-10-24 12:15:00,27.01,27.02,27.01,27.01,700.0,15.4251,15.4308,15.4251,15.4251,700.0
2006-10-24 12:20:00,27.02,27.02,27.0,27.01,2800.0,15.4308,15.4308,15.4194,15.4251,2800.0
2006-10-24 12:25:00,27.01,27.01,27.01,27.01,1800.0,15.4251,15.4251,15.4251,15.4251,1800.0
2006-10-24 12:30:00,27.02,27.02,26.99,27.0,45000.0,15.4308,15.4308,15.4137,15.4194,45000.0
2006-10-24 12:35:00,27.0,27.01,26.98,26.99,2200.0,15.4194,15.4251,15.408,15.4137,2200.0
2006-10-24 12:40:00,26.98,27.0,26.97,27.0,28500.0,15.408,15.4194,15.4023,15.4194,28500.0
2006-10-24 12:45:00,26.99,26.99,26.95,26.95,2500.0,15.4137,15.4137,15.3908,15.3908,2500.0
2006-10-24 12:50:00,26.95,26.96,26.92,26.96,8800.0,15.3908,15.3965,15.3737,15.3965,8800.0
2006-10-24 12:55:00,26.96,27.03,26.91,26.97,10200.0,15.3965,15.4365,15.368,15.4023,10200.0
2006-10-24 13:00:00,26.97,27.0,26.95,26.95,5700.0,15.4023,15.4194,15.3908,15.3908,5700.0
2006-10-24 13:05:00,26.95,26.97,26.94,26.97,4400.0,15.3908,15.4023,15.3851,15.4023,4400.0
2006-10-24 13:10:00,26.96,26.97,26.95,26.95,1900.0,15.3965,15.4023,15.3908,15.3908,1900.0
2006-10-24 13:15:00,26.97,26.97,26.97,26.97,100.0,15.4023,15.4023,15.4023,15.4023,100.0
2006-10-24 13:20:00,26.97,26.97,26.96,26.96,1000.0,15.4023,15.4023,15.3965,15.3965,1000.0
2006-10-24 13:25:00,26.97,26.97,26.96,26.97,1000.0,15.4023,15.4023,15.3965,15.4023,1000.0
2006-10-24 13:30:00,26.97,26.97,26.96,26.96,3200.0,15.4023,15.4023,15.3965,15.3965,3200.0
2006-10-24 13:35:00,26.95,26.97,26.95,26.96,1300.0,15.3908,15.4023,15.3908,15.3965,1300.0
2006-10-24 13:40:00,26.96,26.97,26.95,26.97,2000.0,15.3965,15.4023,15.3908,15.4023,2000.0
2006-10-24 13:45:00,26.96,26.96,26.95,26.95,3600.0,15.3965,15.3965,15.3908,15.3908,3600.0
2006-10-24 13:50:00,26.95,26.96,26.95,26.95,1100.0,15.3908,15.3965,15.3908,15.3908,1100.0
2006-10-24 13:55:00,26.95,26.96,26.95,26.96,3700.0,15.3908,15.3965,15.3908,15.3965,3700.0
2006-10-24 14:00:00,26.96,26.96,26.95,26.96,2900.0,15.3965,15.3965,15.3908,15.3965,2900.0
2006-10-24 14:05:00,26.96,26.96,26.95,26.96,3900.0,15.3965,15.3965,15.3908,15.3965,3900.0
2006-10-24 14:10:00,26.95,26.96,26.95,26.96,6300.0,15.3908,15.3965,15.3908,15.3965,6300.0
2006-10-24 14:15:00,26.95,26.96,26.95,26.95,5400.0,15.3908,15.3965,15.3908,15.3908,5400.0
2006-10-24 14:20:00,26.95,26.96,26.95,26.95,2900.0,15.3908,15.3965,15.3908,15.3908,2900.0
2006-10-24 14:25:00,26.95,26.96,26.95,26.96,1800.0,15.3908,15.3965,15.3908,15.3965,1800.0
2006-10-24 14:30:00,26.96,26.96,26.9,26.9,11500.0,15.3965,15.3965,15.3623,15.3623,11500.0
2006-10-24 14:35:00,26.88,26.95,26.88,26.89,23200.0,15.3509,15.3908,15.3509,15.3566,23200.0
2006-10-24 14:40:00,26.89,26.9,26.89,26.9,800.0,15.3566,15.3623,15.3566,15.3623,800.0
2006-10-24 14:45:00,26.9,26.9,26.88,26.88,2400.0,15.3623,15.3623,15.3509,15.3509,2400.0
2006-10-24 14:50:00,26.88,26.88,26.82,26.83,4600.0,15.3509,15.3509,15.3166,15.3223,4600.0
2006-10-24 14:55:00,26.82,26.83,26.82,26.83,5900.0,15.3166,15.3223,15.3166,15.3223,5900.0
2006-10-24 15:00:00,26.84,26.85,26.82,26.85,6000.0,15.328,15.3337,15.3166,15.3337,6000.0
2006-10-24 15:05:00,26.86,26.88,26.86,26.86,3200.0,15.3394,15.3509,15.3394,15.3394,3200.0
2006-10-24 15:10:00,26.85,26.87,26.85,26.86,2400.0,15.3337,15.3451,15.3337,15.3394,2400.0
2006-10-24 15:15:00,26.86,26.87,26.84,26.85,6000.0,15.3394,15.3451,15.328,15.3337,6000.0
2006-10-24 15:20:00,26.85,26.85,26.81,26.81,5300.0,15.3337,15.3337,15.3109,15.3109,5300.0
2006-10-24 15:25:00,26.81,26.82,26.81,26.81,2000.0,15.3109,15.3166,15.3109,15.3109,2000.0
2006-10-24 15:30:00,26.82,26.82,26.8,26.81,2800.0,15.3166,15.3166,15.3052,15.3109,2800.0
2006-10-24 15:35:00,26.82,26.83,26.81,26.82,5900.0,15.3166,15.3223,15.3109,15.3166,5900.0
2006-10-24 15:40:00,26.82,26.83,26.8,26.82,22600.0,15.3166,15.3223,15.3052,15.3166,22600.0
2006-10-24 15:45:00,26.82,26.82,26.79,26.79,10800.0,15.3166,15.3166,15.2995,15.2995,10800.0
2006-10-24 15:50:00,26.8,26.81,26.79,26.81,14600.0,15.3052,15.3109,15.2995,15.3109,14600.0
2006-10-24 15:55:00,26.79,26.81,26.79,26.81,10600.0,15.2995,15.3109,15.2995,15.3109,10600.0
2006-10-25 09:30:00,26.81,26.81,26.7,26.73,21200.0,15.3109,15.3109,15.2481,15.2652,21200.0
2006-10-25 09:35:00,26.73,26.79,26.7,26.73,25300.0,15.2652,15.2995,15.2481,15.2652,25300.0
2006-10-25 09:40:00,26.73,26.78,26.72,26.76,12900.0,15.2652,15.2938,15.2595,15.2823,12900.0
2006-10-25 09:45:00,26.76,26.93,26.72,26.93,20300.0,15.2823,15.3794,15.2595,15.3794,20300.0
2006-10-25 09:50:00,26.93,27.08,26.91,27.03,20800.0,15.3794,15.4651,15.368,15.4365,20800.0
2006-10-25 09:55:00,27.04,27.14,27.04,27.14,12500.0,15.4422,15.4993,15.4422,15.4993,12500.0
2006-10-25 10:00:00,27.14,27.18,27.07,27.18,37200.0,15.4993,15.5222,15.4594,15.5222,37200.0
2006-10-25 10:05:00,27.18,27.3,27.18,27.3,65200.0,15.5222,15.5907,15.5222,15.5907,65200.0
2006-10-25 10:10:00,27.28,27.29,27.23,27.25,22800.0,15.5793,15.585,15.5507,15.5622,22800.0
2006-10-25 10:15:00,27.25,27.26,27.21,27.22,68000.0,15.5622,15.5679,15.5393,15.545,68000.0
2006-10-25 10:20:00,27.2,27.33,27.2,27.28,61500.0,15.5336,15.6079,15.5336,15.5793,61500.0
2006-10-25 10:25:00,27.28,27.29,27.24,27.29,30500.0,15.5793,15.585,15.5565,15.585,30500.0
2006-10-25 10:30:00,27.26,27.3,27.26,27.3,4100.0,15.5679,15.5907,15.5679,15.5907,4100.0
2006-10-25 10:35:00,27.3,27.37,27.22,27.27,20300.0,15.5907,15.6307,15.545,15.5736,20300.0
2006-10-25 10:40:00,27.24,27.32,27.24,27.32,8600.0,15.5565,15.6021,15.5565,15.6021,8600.0
2006-10-25 10:45:00,27.32,27.35,27.31,27.34,7400.0,15.6021,15.6193,15.5964,15.6136,7400.0
2006-10-25 10:50:00,27.34,27.41,27.34,27.4,18300.0,15.6136,15.6535,15.6136,15.6478,18300.0
2006-10-25 10:55:00,27.39,27.44,27.39,27.44,4700.0,15.6421,15.6707,15.6421,15.6707,4700.0
2006-10-25 11:00:00,27.42,27.5,27.42,27.5,9600.0,15.6592,15.7049,15.6592,15.7049,9600.0
2006-10-25 11:05:00,27.5,27.55,27.5,27.5,17000.0,15.7049,15.7335,15.7049,15.7049,17000.0
2006-10-25 11:10:00,27.5,27.5,27.46,27.5,40800.0,15.7049,15.7049,15.6821,15.7049,40800.0
2006-10-25 11:15:00,27.5,27.62,27.5,27.62,29400.0,15.7049,15.7735,15.7049,15.7735,29400.0
2006-10-25 11:20:00,27.62,27.67,27.52,27.52,8800.0,15.7735,15.802,15.7164,15.7164,8800.0
2006-10-25 11:25:00,27.51,27.53,27.48,27.49,17300.0,15.7106,15.7221,15.6935,15.6992,17300.0
2006-10-25 11:30:00,27.5,27.57,27.47,27.57,10900.0,15.7049,15.7449,15.6878,15.7449,10900.0
2006-10-25 11:35:00,27.57,27.58,27.55,27.55,4000.0,15.7449,15.7506,15.7335,15.7335,4000.0
2006-10-25 11:40:00,27.55,27.56,27.54,27.56,3200.0,15.7335,15.7392,15.7278,15.7392,3200.0
2006-10-25 11:45:00,27.56,27.56,27.54,27.55,4100.0,15.7392,15.7392,15.7278,15.7335,4100.0
2006-10-25 11:50:00,27.55,27.58,27.55,27.57,7400.0,15.7335,15.7506,15.7335,15.7449,7400.0
2006-10-25 11:55:00,27.56,27.65,27.56,27.64,7900.0,15.7392,15.7906,15.7392,15.7849,7900.0
2006-10-25 12:00:00,27.65,27.75,27.64,27.74,13400.0,15.7906,15.8477,15.7849,15.842,13400.0
2006-10-25 12:05:00,27.74,27.74,27.57,27.58,9800.0,15.842,15.842,15.7449,15.7506,9800.0
2006-10-25 12:10:00,27.57,27.58,27.56,27.57,3100.0,15.7449,15.7506,15.7392,15.7449,3100.0
2006-10-25 12:15:00,27.57,27.57,27.54,27.56,5300.0,15.7449,15.7449,15.7278,15.7392,5300.0
2006-10-25 12:20:00,27.55,27.56,27.5,27.51,7300.0,15.7335,15.7392,15.7049,15.7106,7300.0
2006-10-25 12:25:00,27.52,27.52,27.5,27.51,7200.0,15.7164,15.7164,15.7049,15.7106,7200.0
2006-10-25 12:30:00,27.5,27.51,27.49,27.5,7600.0,15.7049,15.7106,15.6992,15.7049,7600.0
2006-10-25 12:35:00,27.49,27.51,27.49,27.51,10100.0,15.6992,15.7106,15.6992,15.7106,10100.0
2006-10-25 12:40:00,27.5,27.52,27.5,27.51,5300.0,15.7049,15.7164,15.7049,15.7106,5300.0
2006-10-25 12:45:00,27.51,27.51,27.5,27.51,6800.0,15.7106,15.7106,15.7049,15.7106,6800.0
2006-10-25 12:50:00,27.51,27.51,27.5,27.51,5600.0,15.7106,15.7106,15.7049,15.7106,5600.0
2006-10-25 12:55:00,27.51,27.52,27.51,27.51,4800.0,15.7106,15.7164,15.7106,15.7106,4800.0
2006-10-25 13:00:00,27.5,27.51,27.5,27.51,1300.0,15.7049,15.7106,15.7049,15.7106,1300.0
2006-10-25 13:05:00,27.51,27.51,27.49,27.5,54600.0,15.7106,15.7106,15.6992,15.7049,54600.0
2006-10-25 13:10:00,27.5,27.5,27.49,27.49,10800.0,15.7049,15.7049,15.6992,15.6992,10800.0
2006-10-25 13:15:00,27.49,27.49,27.45,27.45,5000.0,15.6992,15.6992,15.6764,15.6764,5000.0
2006-10-25 13:20:00,27.46,27.46,27.43,27.45,3300.0,15.6821,15.6821,15.665,15.6764,3300.0
2006-10-25 13:25:00,27.45,27.5,27.45,27.5,6300.0,15.6764,15.7049,15.6764,15.7049,6300.0
2006-10-25 13:30:00,27.49,27.52,27.49,27.5,3300.0,15.6992,15.7164,15.6992,15.7049,3300.0
2006-10-25 13:35:00,27.52,27.59,27.51,27.56,8500.0,15.7164,15.7563,15.7106,15.7392,8500.0
2006-10-25 13:40:00,27.56,27.62,27.55,27.59,16200.0,15.7392,15.7735,15.7335,15.7563,16200.0
2006-10-25 13:45:00,27.56,27.6,27.51,27.52,4500.0,15.7392,15.762,15.7106,15.7164,4500.0
2006-10-25 13:50:00,27.52,27.53,27.51,27.53,20000.0,15.7164,15.7221,15.7106,15.7221,20000.0
2006-10-25 13:55:00,27.53,27.57,27.53,27.57,14600.0,15.7221,15.7449,15.7221,15.7449,14600.0
2006-10-25 14:00:00,27.57,27.57,27.56,27.57,9200.0,15.7449,15.7449,15.7392,15.7449,9200.0
2006-10-25 14:05:00,27.58,27.58,27.56,27.58,11600.0,15.7506,15.7506,15.7392,15.7506,11600.0
2006-10-25 14:10:00,27.57,27.6,27.57,27.6,8500.0,15.7449,15.762,15.7449,15.762,8500.0
2006-10-25 14:15:00,27.6,27.65,27.56,27.65,10400.0,15.762,15.7906,15.7392,15.7906,10400.0
2006-10-25 14:20:00,27.65,27.65,27.6,27.63,5200.0,15.7906,15.7906,15.762,15.7792,5200.0
2006-10-25 14:25:00,27.63,27.64,27.6,27.6,23300.0,15.7792,15.7849,15.762,15.762,23300.0
2006-10-25 14:30:00,27.6,27.63,27.59,27.6,18400.0,15.762,15.7792,15.7563,15.762,18400.0
2006-10-25 14:35:00,27.58,27.62,27.53,27.55,12000.0,15.7506,15.7735,15.7221,15.7335,12000.0
2006-10-25 14:40:00,27.55,27.64,27.55,27.62,5800.0,15.7335,15.7849,15.7335,15.7735,5800.0
2006-10-25 14:45:00,27.62,27.7,27.62,27.7,7000.0,15.7735,15.8192,15.7735,15.8192,7000.0
2006-10-25 14:50:00,27.7,27.71,27.68,27.69,14900.0,15.8192,15.8249,15.8077,15.8134,14900.0
2006-10-25 14:55:00,27.69,27.76,27.69,27.76,18800.0,15.8134,15.8534,15.8134,15.8534,18800.0
2006-10-25 15:00:00,27.76,27.83,27.75,27.83,23100.0,15.8534,15.8934,15.8477,15.8934,23100.0
2006-10-25 15:05:00,27.83,27.83,27.82,27.82,12600.0,15.8934,15.8934,15.8877,15.8877,12600.0
2006-10-25 15:10:00,27.82,27.85,27.82,27.85,19700.0,15.8877,15.9048,15.8877,15.9048,19700.0
2006-10-25 15:15:00,27.85,27.87,27.84,27.86,15500.0,15.9048,15.9162,15.8991,15.9105,15500.0
2006-10-25 15:20:00,27.86,27.88,27.86,27.88,21900.0,15.9105,15.9219,15.9105,15.9219,21900.0
2006-10-25 15:25:00,27.89,28.02,27.88,28.02,39500.0,15.9277,16.0019,15.9219,16.0019,39500.0
2006-10-25 15:30:00,28.02,28.03,28.0,28.01,21900.0,16.0019,16.0076,15.9905,15.9962,21900.0
2006-10-25 15:35:00,28.01,28.01,27.99,28.0,26500.0,15.9962,15.9962,15.9848,15.9905,26500.0
2006-10-25 15:40:00,28.0,28.0,27.96,27.96,14400.0,15.9905,15.9905,15.9676,15.9676,14400.0
2006-10-25 15:45:00,27.96,27.96,27.83,27.83,19200.0,15.9676,15.9676,15.8934,15.8934,19200.0
2006-10-25 15:50:00,27.83,27.84,27.81,27.83,26500.0,15.8934,15.8991,15.882,15.8934,26500.0
2006-10-25 15:55:00,27.82,27.83,27.82,27.83,26700.0,15.8877,15.8934,15.8877,15.8934,26700.0
2006-10-26 09:30:00,27.8,27.8,27.66,27.66,23800.0,15.8763,15.8763,15.7963,15.7963,23800.0
2006-10-26 09:35:00,27.66,27.67,27.64,27.65,6500.0,15.7963,15.802,15.7849,15.7906,6500.0
2006-10-26 09:40:00,27.62,27.63,27.6,27.61,6200.0,15.7735,15.7792,15.762,15.7678,6200.0
2006-10-26 09:45:00,27.6,27.6,27.55,27.55,8300.0,15.762,15.762,15.7335,15.7335,8300.0
2006-10-26 09:50:00,27.57,27.61,27.56,27.57,5600.0,15.7449,15.7678,15.7392,15.7449,5600.0
2006-10-26 09:55:00,27.56,27.58,27.56,27.57,2900.0,15.7392,15.7506,15.7392,15.7449,2900.0
2006-10-26 10:00:00,27.57,27.57,27.51,27.51,23400.0,15.7449,15.7449,15.7106,15.7106,23400.0
2006-10-26 10:05:00,27.54,27.54,27.54,27.54,700.0,15.7278,15.7278,15.7278,15.7278,700.0
2006-10-26 10:10:00,27.54,27.54,27.53,27.54,2500.0,15.7278,15.7278,15.7221,15.7278,2500.0
2006-10-26 10:15:00,27.54,27.54,27.52,27.52,2800.0,15.7278,15.7278,15.7164,15.7164,2800.0
2006-10-26 10:20:00,27.52,27.52,27.5,27.5,6800.0,15.7164,15.7164,15.7049,15.7049,6800.0
2006-10-26 10:25:00,27.51,27.51,27.5,27.5,8100.0,15.7106,15.7106,15.7049,15.7049,8100.0
2006-10-26 10:30:00,27.5,27.51,27.5,27.5,10900.0,15.7049,15.7106,15.7049,15.7049,10900.0
2006-10-26 10:35:00,27.5,27.51,27.48,27.49,12000.0,15.7049,15.7106,15.6935,15.6992,12000.0
2006-10-26 10:40:00,27.48,27.53,27.48,27.52,39500.0,15.6935,15.7221,15.6935,15.7164,39500.0
2006-10-26 10:45:00,27.52,27.53,27.52,27.52,5500.0,15.7164,15.7221,15.7164,15.7164,5500.0
2006-10-26 10:50:00,27.52,27.54,27.52,27.54,10100.0,15.7164,15.7278,15.7164,15.7278,10100.0
2006-10-26 10:55:00,27.52,27.53,27.52,27.52,3700.0,15.7164,15.7221,15.7164,15.7164,3700.0
2006-10-26 11:00:00,27.52,27.53,27.52,27.52,1600.0,15.7164,15.7221,15.7164,15.7164,1600.0
2006-10-26 11:05:00,27.53,27.62,27.53,27.6,14900.0,15.7221,15.7735,15.7221,15.762,14900.0
2006-10-26 11:10:00,27.59,27.59,27.57,27.58,4600.0,15.7563,15.7563,15.7449,15.7506,4600.0
2006-10-26 11:15:00,27.57,27.58,27.56,27.57,4400.0,15.7449,15.7506,15.7392,15.7449,4400.0
2006-10-26 11:20:00,27.57,27.57,27.55,27.57,7400.0,15.7449,15.7449,15.7335,15.7449,7400.0
2006-10-26 11:25:00,27.56,27.6,27.56,27.6,4900.0,15.7392,15.762,15.7392,15.762,4900.0
2006-10-26 11:30:00,27.61,27.62,27.6,27.6,4900.0,15.7678,15.7735,15.762,15.762,4900.0
2006-10-26 11:35:00,27.6,27.61,27.59,27.59,4000.0,15.762,15.7678,15.7563,15.7563,4000.0
2006-10-26 11:40:00,27.59,27.59,27.58,27.59,2700.0,15.7563,15.7563,15.7506,15.7563,2700.0
2006-10-26 11:45:00,27.58,27.59,27.58,27.59,8500.0,15.7506,15.7563,15.7506,15.7563,8500.0
2006-10-26 11:50:00,27.6,27.61,27.59,27.61,16500.0,15.762,15.7678,15.7563,15.7678,16500.0
2006-10-26 11:55:00,27.6,27.62,27.6,27.61,3300.0,15.762,15.7735,15.762,15.7678,3300.0
2006-10-26 12:00:00,27.61,27.62,27.6,27.61,1900.0,15.7678,15.7735,15.762,15.7678,1900.0
2006-10-26 12:05:00,27.6,27.61,27.6,27.61,6800.0,15.762,15.7678,15.762,15.7678,6800.0
2006-10-26 12:10:00,27.6,27.61,27.6,27.61,5500.0,15.762,15.7678,15.762,15.7678,5500.0
2006-10-26 12:15:00,27.61,27.61,27.61,27.61,2100.0,15.7678,15.7678,15.7678,15.7678,2100.0
2006-10-26 12:20:00,27.61,27.61,27.6,27.6,9300.0,15.7678,15.7678,15.762,15.762,9300.0
2006-10-26 12:25:00,27.61,27.61,27.6,27.6,4800.0,15.7678,15.7678,15.762,15.762,4800.0
2006-10-26 12:30:00,27.6,27.61,27.6,27.61,3200.0,15.762,15.7678,15.762,15.7678,3200.0
2006-10-26 12:35:00,27.6,27.61,27.59,27.6,10300.0,15.762,15.7678,15.7563,15.762,10300.0
2006-10-26 12:40:00,27.6,27.61,27.59,27.61,8900.0,15.762,15.7678,15.7563,15.7678,8900.0
2006-10-26 12:45:00,27.6,27.61,27.6,27.61,4900.0,15.762,15.7678,15.762,15.7678,4900.0
2006-10-26 12:50:00,27.61,27.61,27.6,27.61,4100.0,15.7678,15.7678,15.762,15.7678,4100.0
2006-10-26 12:55:00,27.6,27.61,27.6,27.61,13800.0,15.762,15.7678,15.762,15.7678,13800.0
2006-10-26 13:00:00,27.61,27.61,27.6,27.61,3800.0,15.7678,15.7678,15.762,15.7678,3800.0
2006-10-26 13:05:00,27.6,27.61,27.6,27.6,3500.0,15.762,15.7678,15.762,15.762,3500.0
2006-10-26 13:10:00,27.6,27.61,27.6,27.6,3700.0,15.762,15.7678,15.762,15.762,3700.0
2006-10-26 13:15:00,27.6,27.61,27.6,27.61,2600.0,15.762,15.7678,15.762,15.7678,2600.0
2006-10-26 13:20:00,27.6,27.61,27.6,27.6,4600.0,15.762,15.7678,15.762,15.762,4600.0
2006-10-26 13:25:00,27.6,27.61,27.6,27.6,4800.0,15.762,15.7678,15.762,15.762,4800.0
2006-10-26 13:30:00,27.6,27.61,27.6,27.61,3300.0,15.762,15.7678,15.762,15.7678,3300.0
2006-10-26 13:35:00,27.61,27.61,27.6,27.61,5700.0,15.7678,15.7678,15.762,15.7678,5700.0
2006-10-26 13:40:00,27.61,27.61,27.6,27.6,4800.0,15.7678,15.7678,15.762,15.762,4800.0
2006-10-26 13:45:00,27.61,27.61,27.6,27.61,3900.0,15.7678,15.7678,15.762,15.7678,3900.0
2006-10-26 13:50:00,27.6,27.61,27.6,27.6,1600.0,15.762,15.7678,15.762,15.762,1600.0
2006-10-26 13:55:00,27.6,27.61,27.6,27.61,2500.0,15.762,15.7678,15.762,15.7678,2500.0
2006-10-26 14:00:00,27.61,27.61,27.6,27.61,4000.0,15.7678,15.7678,15.762,15.7678,4000.0
2006-10-26 14:05:00,27.61,27.63,27.61,27.61,32200.0,15.7678,15.7792,15.7678,15.7678,32200.0
2006-10-26 14:10:00,27.61,27.62,27.6,27.6,4600.0,15.7678,15.7735,15.762,15.762,4600.0
2006-10-26 14:15:00,27.6,27.61,27.6,27.61,5500.0,15.762,15.7678,15.762,15.7678,5500.0
2006-10-26 14:20:00,27.61,27.61,27.6,27.61,19200.0,15.7678,15.7678,15.762,15.7678,19200.0
2006-10-26 14:25:00,27.62,27.65,27.61,27.65,19400.0,15.7735,15.7906,15.7678,15.7906,19400.0
2006-10-26 14:30:00,27.65,27.66,27.63,27.63,17900.0,15.7906,15.7963,15.7792,15.7792,17900.0
2006-10-26 14:35:00,27.65,27.65,27.61,27.63,16600.0,15.7906,15.7906,15.7678,15.7792,16600.0
2006-10-26 14:40:00,27.63,27.66,27.63,27.66,17100.0,15.7792,15.7963,15.7792,15.7963,17100.0
2006-10-26 14:45:00,27.66,27.66,27.65,27.66,2600.0,15.7963,15.7963,15.7906,15.7963,2600.0
2006-10-26 14:50:00,27.66,27.66,27.65,27.66,6900.0,15.7963,15.7963,15.7906,15.7963,6900.0
2006-10-26 14:55:00,27.66,27.66,27.65,27.66,5000.0,15.7963,15.7963,15.7906,15.7963,5000.0
2006-10-26 15:00:00,27.66,27.67,27.66,27.67,10800.0,15.7963,15.802,15.7963,15.802,10800.0
2006-10-26 15:05:00,27.67,27.68,27.66,27.67,5300.0,15.802,15.8077,15.7963,15.802,5300.0
2006-10-26 15:10:00,27.66,27.68,27.66,27.67,8700.0,15.7963,15.8077,15.7963,15.802,8700.0
2006-10-26 15:15:00,27.67,27.68,27.66,27.66,6400.0,15.802,15.8077,15.7963,15.7963,6400.0
2006-10-26 15:20:00,27.65,27.67,27.65,27.67,5700.0,15.7906,15.802,15.7906,15.802,5700.0
2006-10-26 15:25:00,27.67,27.67,27.66,27.67,13300.0,15.802,15.802,15.7963,15.802,13300.0
2006-10-26 15:30:00,27.67,27.67,27.66,27.66,6800.0,15.802,15.802,15.7963,15.7963,6800.0
2006-10-26 15:35:00,27.67,27.67,27.66,27.67,10300.0,15.802,15.802,15.7963,15.802,10300.0
2006-10-26 15:40:00,27.67,27.67,27.66,27.67,12300.0,15.802,15.802,15.7963,15.802,12300.0
2006-10-26 15:45:00,27.67,27.67,27.65,27.66,13100.0,15.802,15.802,15.7906,15.7963,13100.0
2006-10-26 15:50:00,27.65,27.66,27.65,27.66,14800.0,15.7906,15.7963,15.7906,15.7963,14800.0
2006-10-26 15:55:00,27.66,27.67,27.65,27.66,53900.0,15.7963,15.802,15.7906,15.7963,53900.0
2006-10-27 09:30:00,27.7,27.74,27.67,27.72,10200.0,15.8192,15.842,15.802,15.8306,10200.0
2006-10-27 09:35:00,27.72,27.74,27.7,27.74,10800.0,15.8306,15.842,15.8192,15.842,10800.0
2006-10-27 09:40:00,27.74,27.83,27.74,27.79,12200.0,15.842,15.8934,15.842,15.8706,12200.0
2006-10-27 09:45:00,27.79,27.83,27.79,27.82,8700.0,15.8706,15.8934,15.8706,15.8877,8700.0
2006-10-27 09:50:00,27.82,27.9,27.82,27.89,11500.0,15.8877,15.9334,15.8877,15.9277,11500.0
2006-10-27 09:55:00,27.9,27.91,27.87,27.88,7100.0,15.9334,15.9391,15.9162,15.9219,7100.0
2006-10-27 10:00:00,27.89,27.98,27.88,27.98,9700.0,15.9277,15.9791,15.9219,15.9791,9700.0
2006-10-27 10:05:00,27.94,27.95,27.87,27.91,8100.0,15.9562,15.9619,15.9162,15.9391,8100.0
2006-10-27 10:10:00,27.89,27.95,27.89,27.95,4200.0,15.9277,15.9619,15.9277,15.9619,4200.0
2006-10-27 10:15:00,27.94,27.99,27.94,27.98,7000.0,15.9562,15.9848,15.9562,15.9791,7000.0
2006-10-27 10:20:00,27.99,27.99,27.92,27.92,7800.0,15.9848,15.9848,15.9448,15.9448,7800.0
2006-10-27 10:25:00,27.93,27.93,27.89,27.91,4500.0,15.9505,15.9505,15.9277,15.9391,4500.0
2006-10-27 10:30:00,27.9,27.97,27.9,27.97,8900.0,15.9334,15.9733,15.9334,15.9733,8900.0
2006-10-27 10:35:00,27.98,28.03,27.97,28.03,8200.0,15.9791,16.0076,15.9733,16.0076,8200.0
2006-10-27 10:40:00,28.03,28.03,27.93,27.96,7200.0,16.0076,16.0076,15.9505,15.9676,7200.0
2006-10-27 10:45:00,27.96,27.97,27.94,27.97,1600.0,15.9676,15.9733,15.9562,15.9733,1600.0
2006-10-27 10:50:00,27.97,27.97,27.95,27.97,8500.0,15.9733,15.9733,15.9619,15.9733,8500.0
2006-10-27 10:55:00,27.97,28.0,27.96,27.98,6600.0,15.9733,15.9905,15.9676,15.9791,6600.0
2006-10-27 11:00:00,27.98,28.0,27.98,28.0,7600.0,15.9791,15.9905,15.9791,15.9905,7600.0
2006-10-27 11:05:00,28.0,28.02,27.98,28.02,14700.0,15.9905,16.0019,15.9791,16.0019,14700.0
2006-10-27 11:10:00,28.02,28.02,28.0,28.0,5400.0,16.0019,16.0019,15.9905,15.9905,5400.0
2006-10-27 11:15:00,28.0,28.01,28.0,28.0,3100.0,15.9905,15.9962,15.9905,15.9905,3100.0
2006-10-27 11:20:00,28.0,28.01,27.97,28.01,10800.0,15.9905,15.9962,15.9733,15.9962,10800.0
2006-10-27 11:25:00,28.01,28.01,28.0,28.0,3900.0,15.9962,15.9962,15.9905,15.9905,3900.0
2006-10-27 11:30:00,28.0,28.0,28.0,28.0,3700.0,15.9905,15.9905,15.9905,15.9905,3700.0
2006-10-27 11:35:00,28.0,28.01,27.98,28.0,13200.0,15.9905,15.9962,15.9791,15.9905,13200.0
2006-10-27 11:40:00,27.99,28.0,27.98,28.0,6900.0,15.9848,15.9905,15.9791,15.9905,6900.0
2006-10-27 11:45:00,28.0,28.0,27.98,28.0,9800.0,15.9905,15.9905,15.9791,15.9905,9800.0
2006-10-27 11:50:00,28.0,28.0,27.98,28.0,12800.0,15.9905,15.9905,15.9791,15.9905,12800.0
2006-10-27 11:55:00,28.0,28.0,27.99,28.0,10100.0,15.9905,15.9905,15.9848,15.9905,10100.0
2006-10-27 12:00:00,28.0,28.0,27.97,27.98,3200.0,15.9905,15.9905,15.9733,15.9791,3200.0
2006-10-27 12:05:00,27.98,27.99,27.95,27.98,6700.0,15.9791,15.9848,15.9619,15.9791,6700.0
2006-10-27 12:10:00,27.97,27.97,27.95,27.95,3000.0,15.9733,15.9733,15.9619,15.9619,3000.0
2006-10-27 12:15:00,27.95,27.96,27.95,27.95,3000.0,15.9619,15.9676,15.9619,15.9619,3000.0
2006-10-27 12:20:00,27.95,27.95,27.9,27.91,7600.0,15.9619,15.9619,15.9334,15.9391,7600.0
2006-10-27 12:25:00,27.91,27.91,27.89,27.89,3300.0,15.9391,15.9391,15.9277,15.9277,3300.0
2006-10-27 12:30:00,27.89,27.92,27.89,27.9,5100.0,15.9277,15.9448,15.9277,15.9334,5100.0
2006-10-27 12:35:00,27.91,27.92,27.89,27.91,5100.0,15.9391,15.9448,15.9277,15.9391,5100.0
2006-10-27 12:40:00,27.91,27.91,27.87,27.88,3200.0,15.9391,15.9391,15.9162,15.9219,3200.0
2006-10-27 12:45:00,27.89,27.89,27.87,27.88,2200.0,15.9277,15.9277,15.9162,15.9219,2200.0
2006-10-27 12:50:00,27.84,27.86,27.84,27.85,3800.0,15.8991,15.9105,15.8991,15.9048,3800.0
2006-10-27 12:55:00,27.85,27.87,27.85,27.86,1800.0,15.9048,15.9162,15.9048,15.9105,1800.0
2006-10-27 13:00:00,27.86,27.86,27.84,27.86,4500.0,15.9105,15.9105,15.8991,15.9105,4500.0
2006-10-27 13:05:00,27.86,27.87,27.86,27.86,1400.0,15.9105,15.9162,15.9105,15.9105,1400.0
2006-10-27 13:10:00,27.87,27.88,27.87,27.87,3500.0,15.9162,15.9219,15.9162,15.9162,3500.0
2006-10-27 13:15:00,27.87,27.88,27.86,27.86,3800.0,15.9162,15.9219,15.9105,15.9105,3800.0
2006-10-27 13:20:00,27.86,27.87,27.82,27.82,2700.0,15.9105,15.9162,15.8877,15.8877,2700.0
2006-10-27 13:25:00,27.83,27.83,27.8,27.82,5100.0,15.8934,15.8934,15.8763,15.8877,5100.0
2006-10-27 13:30:00,27.81,27.81,27.8,27.81,1500.0,15.882,15.882,15.8763,15.882,1500.0
2006-10-27 13:35:00,27.81,27.83,27.79,27.83,4300.0,15.882,15.8934,15.8706,15.8934,4300.0
2006-10-27 13:40:00,27.84,27.84,27.81,27.81,2400.0,15.8991,15.8991,15.882,15.882,2400.0
2006-10-27 13:45:00,27.81,27.81,27.78,27.78,2600.0,15.882,15.882,15.8648,15.8648,2600.0
2006-10-27 13:50:00,27.78,27.82,27.78,27.8,2800.0,15.8648,15.8877,15.8648,15.8763,2800.0
2006-10-27 13:55:00,27.8,27.81,27.79,27.81,2100.0,15.8763,15.882,15.8706,15.882,2100.0
2006-10-27 14:00:00,27.82,27.85,27.81,27.83,3700.0,15.8877,15.9048,15.882,15.8934,3700.0
2006-10-27 14:05:00,27.82,27.83,27.8,27.8,3200.0,15.8877,15.8934,15.8763,15.8763,3200.0
2006-10-27 14:10:00,27.81,27.81,27.8,27.8,2500.0,15.882,15.882,15.8763,15.8763,2500.0
2006-10-27 14:15:00,27.8,27.81,27.79,27.79,4000.0,15.8763,15.882,15.8706,15.8706,4000.0
2006-10-27 14:20:00,27.79,27.79,27.75,27.77,3300.0,15.8706,15.8706,15.8477,15.8591,3300.0
2006-10-27 14:25:00,27.75,27.76,27.71,27.72,4000.0,15.8477,15.8534,15.8249,15.8306,4000.0
2006-10-27 14:30:00,27.72,27.72,27.71,27.71,3900.0,15.8306,15.8306,15.8249,15.8249,3900.0
2006-10-27 14:35:00,27.71,27.72,27.68,27.69,10200.0,15.8249,15.8306,15.8077,15.8134,10200.0
2006-10-27 14:40:00,27.7,27.74,27.7,27.74,5500.0,15.8192,15.842,15.8192,15.842,5500.0
2006-10-27 14:45:00,27.75,27.76,27.73,27.76,3900.0,15.8477,15.8534,15.8363,15.8534,3900.0
2006-10-27 14:50:00,27.77,27.77,27.72,27.72,5200.0,15.8591,15.8591,15.8306,15.8306,5200.0
2006-10-27 14:55:00,27.73,27.75,27.72,27.74,4100.0,15.8363,15.8477,15.8306,15.842,4100.0
2006-10-27 15:00:00,27.74,27.75,27.72,27.75,3800.0,15.842,15.8477,15.8306,15.8477,3800.0
2006-10-27 15:05:00,27.74,27.75,27.73,27.74,3800.0,15.842,15.8477,15.8363,15.842,3800.0
2006-10-27 15:10:00,27.74,27.74,27.73,27.73,3100.0,15.842,15.842,15.8363,15.8363,3100.0
2006-10-27 15:15:00,27.73,27.75,27.71,27.72,16900.0,15.8363,15.8477,15.8249,15.8306,16900.0
2006-10-27 15:20:00,27.72,27.75,27.72,27.75,7300.0,15.8306,15.8477,15.8306,15.8477,7300.0
2006-10-27 15:25:00,27.76,27.79,27.75,27.75,6400.0,15.8534,15.8706,15.8477,15.8477,6400.0
2006-10-27 15:30:00,27.76,27.77,27.75,27.75,7700.0,15.8534,15.8591,15.8477,15.8477,7700.0
2006-10-27 15:35:00,27.75,27.76,27.75,27.75,3200.0,15.8477,15.8534,15.8477,15.8477,3200.0
2006-10-27 15:40:00,27.75,27.76,27.74,27.74,6800.0,15.8477,15.8534,15.842,15.842,6800.0
2006-10-27 15:45:00,27.74,27.77,27.74,27.75,15500.0,15.842,15.8591,15.842,15.8477,15500.0
2006-10-27 15:50:00,27.75,27.76,27.74,27.75,8100.0,15.8477,15.8534,15.842,15.8477,8100.0
2006-10-27 15:55:00,27.76,27.76,27.75,27.76,9100.0,15.8534,15.8534,15.8477,15.8534,9100.0
2006-10-30 09:30:00,27.7,27.85,27.7,27.85,8800.0,15.8192,15.9048,15.8192,15.9048,8800.0
2006-10-30 09:35:00,27.81,27.89,27.81,27.87,12000.0,15.882,15.9277,15.882,15.9162,12000.0
2006-10-30 09:40:00,27.87,27.88,27.85,27.85,8800.0,15.9162,15.9219,15.9048,15.9048,8800.0
2006-10-30 09:45:00,27.85,27.88,27.85,27.86,6800.0,15.9048,15.9219,15.9048,15.9105,6800.0
2006-10-30 09:50:00,27.87,27.87,27.83,27.83,7200.0,15.9162,15.9162,15.8934,15.8934,7200.0
2006-10-30 09:55:00,27.79,27.79,27.75,27.75,5500.0,15.8706,15.8706,15.8477,15.8477,5500.0
2006-10-30 10:00:00,27.72,27.77,27.71,27.74,9900.0,15.8306,15.8591,15.8249,15.842,9900.0
2006-10-30 10:05:00,27.72,27.78,27.71,27.78,7700.0,15.8306,15.8648,15.8249,15.8648,7700.0
2006-10-30 10:10:00,27.8,27.8,27.78,27.78,3800.0,15.8763,15.8763,15.8648,15.8648,3800.0
2006-10-30 10:15:00,27.78,27.78,27.75,27.76,6500.0,15.8648,15.8648,15.8477,15.8534,6500.0
2006-10-30 10:20:00,27.76,27.8,27.76,27.8,1900.0,15.8534,15.8763,15.8534,15.8763,1900.0
2006-10-30 10:25:00,27.78,27.8,27.77,27.79,2900.0,15.8648,15.8763,15.8591,15.8706,2900.0
2006-10-30 10:30:00,27.81,27.85,27.8,27.8,6800.0,15.882,15.9048,15.8763,15.8763,6800.0
2006-10-30 10:35:00,27.8,27.82,27.79,27.82,2900.0,15.8763,15.8877,15.8706,15.8877,2900.0
2006-10-30 10:40:00,27.82,27.82,27.78,27.78,4600.0,15.8877,15.8877,15.8648,15.8648,4600.0
2006-10-30 10:45:00,27.78,27.79,27.75,27.76,1900.0,15.8648,15.8706,15.8477,15.8534,1900.0
2006-10-30 10:50:00,27.75,27.76,27.75,27.76,5500.0,15.8477,15.8534,15.8477,15.8534,5500.0
2006-10-30 10:55:00,27.76,27.76,27.74,27.76,4800.0,15.8534,15.8534,15.842,15.8534,4800.0
2006-10-30 11:00:00,27.75,27.78,27.75,27.78,3400.0,15.8477,15.8648,15.8477,15.8648,3400.0
2006-10-30 11:05:00,27.79,27.79,27.76,27.77,3100.0,15.8706,15.8706,15.8534,15.8591,3100.0
2006-10-30 11:10:00,27.77,27.8,27.77,27.8,4400.0,15.8591,15.8763,15.8591,15.8763,4400.0
2006-10-30 11:15:00,27.79,27.79,27.75,27.76,3500.0,15.8706,15.8706,15.8477,15.8534,3500.0
2006-10-30 11:20:00,27.75,27.76,27.75,27.75,1900.0,15.8477,15.8534,15.8477,15.8477,1900.0
2006-10-30 11:25:00,27.76,27.76,27.73,27.73,4500.0,15.8534,15.8534,15.8363,15.8363,4500.0
2006-10-30 11:30:00,27.73,27.74,27.73,27.73,1600.0,15.8363,15.842,15.8363,15.8363,1600.0
2006-10-30 11:35:00,27.73,27.74,27.72,27.73,4500.0,15.8363,15.842,15.8306,15.8363,4500.0
2006-10-30 11:40:00,27.73,27.74,27.72,27.74,1900.0,15.8363,15.842,15.8306,15.842,1900.0
2006-10-30 11:45:00,27.74,27.74,27.73,27.73,1200.0,15.842,15.842,15.8363,15.8363,1200.0
2006-10-30 11:50:00,27.74,27.74,27.73,27.74,2400.0,15.842,15.842,15.8363,15.842,2400.0
2006-10-30 11:55:00,27.73,27.74,27.73,27.74,3300.0,15.8363,15.842,15.8363,15.842,3300.0
2006-10-30 12:00:00,27.74,27.74,27.73,27.73,4000.0,15.842,15.842,15.8363,15.8363,4000.0
2006-10-30 12:05:00,27.73,27.74,27.73,27.74,1500.0,15.8363,15.842,15.8363,15.842,1500.0
2006-10-30 12:10:00,27.74,27.76,27.74,27.74,1500.0,15.842,15.8534,15.842,15.842,1500.0
2006-10-30 12:15:00,27.74,27.74,27.73,27.74,3300.0,15.842,15.842,15.8363,15.842,3300.0
2006-10-30 12:20:00,27.73,27.73,27.71,27.73,3300.0,15.8363,15.8363,15.8249,15.8363,3300.0
2006-10-30 12:25:00,27.71,27.73,27.71,27.73,1300.0,15.8249,15.8363,15.8249,15.8363,1300.0
2006-10-30 12:30:00,27.73,27.73,27.72,27.73,2200.0,15.8363,15.8363,15.8306,15.8363,2200.0
2006-10-30 12:35:00,27.73,27.74,27.73,27.73,3900.0,15.8363,15.842,15.8363,15.8363,3900.0
2006-10-30 12:40:00,27.73,27.76,27.73,27.76,2000.0,15.8363,15.8534,15.8363,15.8534,2000.0
2006-10-30 12:45:00,27.76,27.77,27.75,27.77,1000.0,15.8534,15.8591,15.8477,15.8591,1000.0
2006-10-30 12:50:00,27.77,27.77,27.75,27.75,800.0,15.8591,15.8591,15.8477,15.8477,800.0
2006-10-30 12:55:00,27.75,27.76,27.75,27.76,800.0,15.8477,15.8534,15.8477,15.8534,800.0
2006-10-30 13:00:00,27.75,27.76,27.75,27.75,1000.0,15.8477,15.8534,15.8477,15.8477,1000.0
2006-10-30 13:05:00,27.75,27.76,27.74,27.74,2200.0,15.8477,15.8534,15.842,15.842,2200.0
2006-10-30 13:10:00,27.76,27.76,27.74,27.74,1200.0,15.8534,15.8534,15.842,15.842,1200.0
2006-10-30 13:15:00,27.75,27.76,27.75,27.76,2100.0,15.8477,15.8534,15.8477,15.8534,2100.0
2006-10-30 13:20:00,27.77,27.77,27.76,27.77,1700.0,15.8591,15.8591,15.8534,15.8591,1700.0
2006-10-30 13:25:00,27.76,27.76,27.74,27.75,3600.0,15.8534,15.8534,15.842,15.8477,3600.0
2006-10-30 13:30:00,27.76,27.77,27.76,27.77,1900.0,15.8534,15.8591,15.8534,15.8591,1900.0
2006-10-30 13:35:00,27.77,27.79,27.77,27.78,2200.0,15.8591,15.8706,15.8591,15.8648,2200.0
2006-10-30 13:40:00,27.78,27.79,27.78,27.79,1200.0,15.8648,15.8706,15.8648,15.8706,1200.0
2006-10-30 13:45:00,27.79,27.8,27.78,27.8,3300.0,15.8706,15.8763,15.8648,15.8763,3300.0
2006-10-30 13:50:00,27.78,27.79,27.77,27.77,2000.0,15.8648,15.8706,15.8591,15.8591,2000.0
2006-10-30 13:55:00,27.78,27.8,27.76,27.79,4900.0,15.8648,15.8763,15.8534,15.8706,4900.0
2006-10-30 14:00:00,27.79,27.8,27.78,27.8,1700.0,15.8706,15.8763,15.8648,15.8763,1700.0
2006-10-30 14:05:00,27.8,27.8,27.78,27.8,3600.0,15.8763,15.8763,15.8648,15.8763,3600.0
2006-10-30 14:10:00,27.8,27.8,27.78,27.78,1200.0,15.8763,15.8763,15.8648,15.8648,1200.0
2006-10-30 14:15:00,27.79,27.81,27.79,27.81,4000.0,15.8706,15.882,15.8706,15.882,4000.0
2006-10-30 14:20:00,27.8,27.8,27.78,27.79,1600.0,15.8763,15.8763,15.8648,15.8706,1600.0
2006-10-30 14:25:00,27.79,27.8,27.78,27.78,2300.0,15.8706,15.8763,15.8648,15.8648,2300.0
2006-10-30 14:30:00,27.78,27.79,27.78,27.79,1700.0,15.8648,15.8706,15.8648,15.8706,1700.0
2006-10-30 14:35:00,27.77,27.78,27.77,27.77,1800.0,15.8591,15.8648,15.8591,15.8591,1800.0
2006-10-30 14:40:00,27.78,27.78,27.77,27.77,1500.0,15.8648,15.8648,15.8591,15.8591,1500.0
2006-10-30 14:45:00,27.78,27.8,27.77,27.79,2800.0,15.8648,15.8763,15.8591,15.8706,2800.0
2006-10-30 14:50:00,27.8,27.8,27.78,27.8,3500.0,15.8763,15.8763,15.8648,15.8763,3500.0
2006-10-30 14:55:00,27.79,27.81,27.79,27.8,10700.0,15.8706,15.882,15.8706,15.8763,10700.0
2006-10-30 15:00:00,27.79,27.82,27.79,27.81,5400.0,15.8706,15.8877,15.8706,15.882,5400.0
2006-10-30 15:05:00,27.79,27.83,27.79,27.82,9400.0,15.8706,15.8934,15.8706,15.8877,9400.0
2006-10-30 15:10:00,27.82,27.85,27.81,27.81,6800.0,15.8877,15.9048,15.882,15.882,6800.0
2006-10-30 15:15:00,27.82,27.82,27.79,27.79,3600.0,15.8877,15.8877,15.8706,15.8706,3600.0
2006-10-30 15:20:00,27.79,27.79,27.75,27.77,5100.0,15.8706,15.8706,15.8477,15.8591,5100.0
2006-10-30 15:25:00,27.77,27.77,27.75,27.77,8900.0,15.8591,15.8591,15.8477,15.8591,8900.0
2006-10-30 15:30:00,27.77,27.78,27.77,27.77,2900.0,15.8591,15.8648,15.8591,15.8591,2900.0
2006-10-30 15:35:00,27.78,27.78,27.77,27.78,2100.0,15.8648,15.8648,15.8591,15.8648,2100.0
2006-10-30 15:40:00,27.78,27.78,27.77,27.77,2400.0,15.8648,15.8648,15.8591,15.8591,2400.0
2006-10-30 15:45:00,27.77,27.79,27.77,27.78,3000.0,15.8591,15.8706,15.8591,15.8648,3000.0
2006-10-30 15:50:00,27.78,27.78,27.77,27.78,3200.0,15.8648,15.8648,15.8591,15.8648,3200.0
2006-10-30 15:55:00,27.78,27.78,27.76,27.78,8300.0,15.8648,15.8648,15.8534,15.8648,8300.0
2006-10-31 09:30:00,27.86,28.03,27.86,27.95,22000.0,15.9105,16.0076,15.9105,15.9619,22000.0
2006-10-31 09:35:00,27.98,27.99,27.88,27.93,4100.0,15.9791,15.9848,15.9219,15.9505,4100.0
2006-10-31 09:40:00,27.92,27.92,27.86,27.87,4700.0,15.9448,15.9448,15.9105,15.9162,4700.0
2006-10-31 09:45:00,27.88,27.92,27.88,27.89,7500.0,15.9219,15.9448,15.9219,15.9277,7500.0
2006-10-31 09:50:00,27.89,27.92,27.84,27.9,7500.0,15.9277,15.9448,15.8991,15.9334,7500.0
2006-10-31 09:55:00,27.88,27.9,27.85,27.9,5800.0,15.9219,15.9334,15.9048,15.9334,5800.0
2006-10-31 10:00:00,27.89,27.89,27.85,27.87,5200.0,15.9277,15.9277,15.9048,15.9162,5200.0
2006-10-31 10:05:00,27.86,27.86,27.85,27.85,1000.0,15.9105,15.9105,15.9048,15.9048,1000.0
2006-10-31 10:10:00,27.85,27.87,27.85,27.87,4900.0,15.9048,15.9162,15.9048,15.9162,4900.0
2006-10-31 10:15:00,27.87,27.87,27.85,27.87,3700.0,15.9162,15.9162,15.9048,15.9162,3700.0
2006-10-31 10:20:00,27.85,27.86,27.85,27.86,2900.0,15.9048,15.9105,15.9048,15.9105,2900.0
2006-10-31 10:25:00,27.85,27.85,27.81,27.82,6900.0,15.9048,15.9048,15.882,15.8877,6900.0
2006-10-31 10:30:00,27.81,27.82,27.81,27.82,1300.0,15.882,15.8877,15.882,15.8877,1300.0
2006-10-31 10:35:00,27.83,27.85,27.82,27.84,1400.0,15.8934,15.9048,15.8877,15.8991,1400.0
2006-10-31 10:40:00,27.82,27.84,27.81,27.83,3800.0,15.8877,15.8991,15.882,15.8934,3800.0
2006-10-31 10:45:00,27.84,27.85,27.84,27.85,6100.0,15.8991,15.9048,15.8991,15.9048,6100.0
2006-10-31 10:50:00,27.82,27.82,27.8,27.8,800.0,15.8877,15.8877,15.8763,15.8763,800.0
2006-10-31 10:55:00,27.79,27.79,27.74,27.76,3100.0,15.8706,15.8706,15.842,15.8534,3100.0
2006-10-31 11:00:00,27.76,27.78,27.76,27.76,3500.0,15.8534,15.8648,15.8534,15.8534,3500.0
2006-10-31 11:05:00,27.76,27.8,27.74,27.8,3300.0,15.8534,15.8763,15.842,15.8763,3300.0
2006-10-31 11:10:00,27.81,27.82,27.8,27.82,2600.0,15.882,15.8877,15.8763,15.8877,2600.0
2006-10-31 11:15:00,27.81,27.82,27.8,27.81,3000.0,15.882,15.8877,15.8763,15.882,3000.0
2006-10-31 11:20:00,27.81,27.81,27.81,27.81,900.0,15.882,15.882,15.882,15.882,900.0
2006-10-31 11:25:00,27.81,27.82,27.8,27.8,2700.0,15.882,15.8877,15.8763,15.8763,2700.0
2006-10-31 11:30:00,27.81,27.81,27.8,27.81,900.0,15.882,15.882,15.8763,15.882,900.0
2006-10-31 11:35:00,27.81,27.81,27.8,27.81,700.0,15.882,15.882,15.8763,15.882,700.0
2006-10-31 11:40:00,27.81,27.83,27.81,27.83,1600.0,15.882,15.8934,15.882,15.8934,1600.0
2006-10-31 11:45:00,27.82,27.83,27.81,27.83,3400.0,15.8877,15.8934,15.882,15.8934,3400.0
2006-10-31 11:50:00,27.83,27.83,27.81,27.83,4500.0,15.8934,15.8934,15.882,15.8934,4500.0
2006-10-31 11:55:00,27.82,27.85,27.82,27.82,5100.0,15.8877,15.9048,15.8877,15.8877,5100.0
2006-10-31 12:00:00,27.82,27.83,27.81,27.81,2600.0,15.8877,15.8934,15.882,15.882,2600.0
2006-10-31 12:05:00,27.81,27.82,27.8,27.8,3400.0,15.882,15.8877,15.8763,15.8763,3400.0
2006-10-31 12:10:00,27.79,27.82,27.77,27.79,2800.0,15.8706,15.8877,15.8591,15.8706,2800.0
2006-10-31 12:15:00,27.79,27.79,27.76,27.76,1100.0,15.8706,15.8706,15.8534,15.8534,1100.0
2006-10-31 12:20:00,27.76,27.77,27.75,27.77,2300.0,15.8534,15.8591,15.8477,15.8591,2300.0
2006-10-31 12:25:00,27.78,27.78,27.75,27.76,1700.0,15.8648,15.8648,15.8477,15.8534,1700.0
2006-10-31 12:30:00,27.75,27.75,27.72,27.72,8800.0,15.8477,15.8477,15.8306,15.8306,8800.0
2006-10-31 12:35:00,27.71,27.73,27.7,27.73,2300.0,15.8249,15.8363,15.8192,15.8363,2300.0
2006-10-31 12:40:00,27.73,27.74,27.7,27.73,1700.0,15.8363,15.842,15.8192,15.8363,1700.0
2006-10-31 12:45:00,27.74,27.78,27.73,27.77,6800.0,15.842,15.8648,15.8363,15.8591,6800.0
2006-10-31 12:50:00,27.76,27.77,27.76,27.76,2100.0,15.8534,15.8591,15.8534,15.8534,2100.0
2006-10-31 12:55:00,27.76,27.76,27.75,27.76,2200.0,15.8534,15.8534,15.8477,15.8534,2200.0
2006-10-31 13:00:00,27.75,27.78,27.75,27.78,2200.0,15.8477,15.8648,15.8477,15.8648,2200.0
2006-10-31 13:05:00,27.75,27.77,27.75,27.76,4400.0,15.8477,15.8591,15.8477,15.8534,4400.0
2006-10-31 13:10:00,27.76,27.76,27.73,27.74,4800.0,15.8534,15.8534,15.8363,15.842,4800.0
2006-10-31 13:15:00,27.73,27.75,27.7,27.7,2300.0,15.8363,15.8477,15.8192,15.8192,2300.0
2006-10-31 13:20:00,27.7,27.73,27.7,27.72,4500.0,15.8192,15.8363,15.8192,15.8306,4500.0
2006-10-31 13:25:00,27.73,27.73,27.71,27.71,800.0,15.8363,15.8363,15.8249,15.8249,800.0
2006-10-31 13:30:00,27.73,27.74,27.73,27.74,1000.0,15.8363,15.842,15.8363,15.842,1000.0
2006-10-31 13:35:00,27.75,27.75,27.74,27.74,1200.0,15.8477,15.8477,15.842,15.842,1200.0
2006-10-31 13:40:00,27.74,27.76,27.74,27.75,3100.0,15.842,15.8534,15.842,15.8477,3100.0
2006-10-31 13:45:00,27.76,27.76,27.75,27.75,500.0,15.8534,15.8534,15.8477,15.8477,500.0
2006-10-31 13:50:00,27.75,27.76,27.74,27.76,6300.0,15.8477,15.8534,15.842,15.8534,6300.0
2006-10-31 13:55:00,27.76,27.77,27.75,27.77,3200.0,15.8534,15.8591,15.8477,15.8591,3200.0
2006-10-31 14:00:00,27.78,27.78,27.76,27.76,2100.0,15.8648,15.8648,15.8534,15.8534,2100.0
2006-10-31 14:05:00,27.77,27.79,27.76,27.77,2000.0,15.8591,15.8706,15.8534,15.8591,2000.0
2006-10-31 14:10:00,27.75,27.76,27.75,27.76,1500.0,15.8477,15.8534,15.8477,15.8534,1500.0
2006-10-31 14:15:00,27.76,27.78,27.74,27.74,4000.0,15.8534,15.8648,15.842,15.842,4000.0
2006-10-31 14:20:00,27.75,27.75,27.71,27.71,33000.0,15.8477,15.8477,15.8249,15.8249,33000.0
2006-10-31 14:25:00,27.71,27.71,27.69,27.7,2000.0,15.8249,15.8249,15.8134,15.8192,2000.0
2006-10-31 14:30:00,27.7,27.73,27.69,27.73,5400.0,15.8192,15.8363,15.8134,15.8363,5400.0
2006-10-31 14:35:00,27.72,27.72,27.7,27.72,2900.0,15.8306,15.8306,15.8192,15.8306,2900.0
2006-10-31 14:40:00,27.73,27.73,27.7,27.71,4500.0,15.8363,15.8363,15.8192,15.8249,4500.0
2006-10-31 14:45:00,27.7,27.76,27.7,27.75,6000.0,15.8192,15.8534,15.8192,15.8477,6000.0
2006-10-31 14:50:00,27.74,27.75,27.72,27.73,2100.0,15.842,15.8477,15.8306,15.8363,2100.0
2006-10-31 14:55:00,27.74,27.76,27.73,27.74,3300.0,15.842,15.8534,15.8363,15.842,3300.0
2006-10-31 15:00:00,27.75,27.77,27.74,27.76,7700.0,15.8477,15.8591,15.842,15.8534,7700.0
2006-10-31 15:05:00,27.77,27.81,27.76,27.79,8000.0,15.8591,15.882,15.8534,15.8706,8000.0
2006-10-31 15:10:00,27.81,27.81,27.77,27.8,9300.0,15.882,15.882,15.8591,15.8763,9300.0
2006-10-31 15:15:00,27.81,27.81,27.79,27.81,2600.0,15.882,15.882,15.8706,15.882,2600.0
2006-10-31 15:20:00,27.8,27.81,27.8,27.81,2200.0,15.8763,15.882,15.8763,15.882,2200.0
2006-10-31 15:25:00,27.81,27.84,27.8,27.82,3800.0,15.882,15.8991,15.8763,15.8877,3800.0
2006-10-31 15:30:00,27.81,27.82,27.81,27.82,5000.0,15.882,15.8877,15.882,15.8877,5000.0
2006-10-31 15:35:00,27.82,27.87,27.82,27.85,4800.0,15.8877,15.9162,15.8877,15.9048,4800.0
2006-10-31 15:40:00,27.86,27.89,27.85,27.89,4500.0,15.9105,15.9277,15.9048,15.9277,4500.0
2006-10-31 15:45:00,27.89,27.89,27.83,27.83,7900.0,15.9277,15.9277,15.8934,15.8934,7900.0
2006-10-31 15:50:00,27.84,27.84,27.8,27.8,8200.0,15.8991,15.8991,15.8763,15.8763,8200.0
2006-10-31 15:55:00,27.81,27.83,27.8,27.83,10600.0,15.882,15.8934,15.8763,15.8934,10600.0
2006-11-01 09:30:00,27.86,27.99,27.86,27.97,14800.0,15.9105,15.9848,15.9105,15.9733,14800.0
2006-11-01 09:35:00,27.91,27.91,27.84,27.85,9100.0,15.9391,15.9391,15.8991,15.9048,9100.0
2006-11-01 09:40:00,27.86,27.86,27.84,27.85,2800.0,15.9105,15.9105,15.8991,15.9048,2800.0
2006-11-01 09:45:00,27.85,27.88,27.83,27.84,5400.0,15.9048,15.9219,15.8934,15.8991,5400.0
2006-11-01 09:50:00,27.85,27.86,27.8,27.85,5000.0,15.9048,15.9105,15.8763,15.9048,5000.0
2006-11-01 09:55:00,27.83,27.83,27.77,27.8,8200.0,15.8934,15.8934,15.8591,15.8763,8200.0
2006-11-01 10:00:00,27.77,27.8,27.75,27.8,7400.0,15.8591,15.8763,15.8477,15.8763,7400.0
2006-11-01 10:05:00,27.8,27.81,27.78,27.78,7300.0,15.8763,15.882,15.8648,15.8648,7300.0
2006-11-01 10:10:00,27.76,27.77,27.69,27.69,2500.0,15.8534,15.8591,15.8134,15.8134,2500.0
2006-11-01 10:15:00,27.68,27.68,27.65,27.66,3700.0,15.8077,15.8077,15.7906,15.7963,3700.0
2006-11-01 10:20:00,27.66,27.71,27.64,27.67,7800.0,15.7963,15.8249,15.7849,15.802,7800.0
2006-11-01 10:25:00,27.67,27.69,27.65,27.69,4700.0,15.802,15.8134,15.7906,15.8134,4700.0
2006-11-01 10:30:00,27.68,27.7,27.67,27.7,5800.0,15.8077,15.8192,15.802,15.8192,5800.0
2006-11-01 10:35:00,27.7,27.73,27.68,27.7,4900.0,15.8192,15.8363,15.8077,15.8192,4900.0
2006-11-01 10:40:00,27.7,27.72,27.69,27.69,3700.0,15.8192,15.8306,15.8134,15.8134,3700.0
2006-11-01 10:45:00,27.7,27.7,27.67,27.69,3200.0,15.8192,15.8192,15.802,15.8134,3200.0
2006-11-01 10:50:00,27.7,27.7,27.67,27.69,11200.0,15.8192,15.8192,15.802,15.8134,11200.0
2006-11-01 10:55:00,27.68,27.73,27.68,27.73,5000.0,15.8077,15.8363,15.8077,15.8363,5000.0
2006-11-01 11:00:00,27.74,27.75,27.73,27.75,4300.0,15.842,15.8477,15.8363,15.8477,4300.0
2006-11-01 11:05:00,27.75,27.75,27.73,27.75,3000.0,15.8477,15.8477,15.8363,15.8477,3000.0
2006-11-01 11:10:00,27.75,27.77,27.73,27.76,6700.0,15.8477,15.8591,15.8363,15.8534,6700.0
2006-11-01 11:15:00,27.75,27.78,27.75,27.78,1500.0,15.8477,15.8648,15.8477,15.8648,1500.0
2006-11-01 11:20:00,27.78,27.8,27.75,27.8,2600.0,15.8648,15.8763,15.8477,15.8763,2600.0
2006-11-01 11:25:00,27.78,27.78,27.74,27.75,9200.0,15.8648,15.8648,15.842,15.8477,9200.0
2006-11-01 11:30:00,27.76,27.76,27.75,27.75,2800.0,15.8534,15.8534,15.8477,15.8477,2800.0
2006-11-01 11:35:00,27.75,27.76,27.75,27.75,2000.0,15.8477,15.8534,15.8477,15.8477,2000.0
2006-11-01 11:40:00,27.75,27.78,27.75,27.78,1800.0,15.8477,15.8648,15.8477,15.8648,1800.0
2006-11-01 11:45:00,27.76,27.77,27.74,27.75,1900.0,15.8534,15.8591,15.842,15.8477,1900.0
2006-11-01 11:50:00,27.76,27.76,27.75,27.75,2700.0,15.8534,15.8534,15.8477,15.8477,2700.0
2006-11-01 11:55:00,27.75,27.76,27.75,27.75,3000.0,15.8477,15.8534,15.8477,15.8477,3000.0
2006-11-01 12:00:00,27.75,27.76,27.75,27.75,1700.0,15.8477,15.8534,15.8477,15.8477,1700.0
2006-11-01 12:05:00,27.75,27.76,27.74,27.75,5100.0,15.8477,15.8534,15.842,15.8477,5100.0
2006-11-01 12:10:00,27.76,27.77,27.76,27.76,1200.0,15.8534,15.8591,15.8534,15.8534,1200.0
2006-11-01 12:15:00,27.75,27.75,27.75,27.75,900.0,15.8477,15.8477,15.8477,15.8477,900.0
2006-11-01 12:20:00,27.75,27.75,27.75,27.75,500.0,15.8477,15.8477,15.8477,15.8477,500.0
2006-11-01 12:25:00,27.75,27.76,27.75,27.75,3900.0,15.8477,15.8534,15.8477,15.8477,3900.0
2006-11-01 12:30:00,27.75,27.76,27.75,27.75,3300.0,15.8477,15.8534,15.8477,15.8477,3300.0
2006-11-01 12:35:00,27.75,27.77,27.75,27.77,1700.0,15.8477,15.8591,15.8477,15.8591,1700.0
2006-11-01 12:40:00,27.77,27.77,27.75,27.75,1600.0,15.8591,15.8591,15.8477,15.8477,1600.0
2006-11-01 12:45:00,27.76,27.76,27.75,27.75,1800.0,15.8534,15.8534,15.8477,15.8477,1800.0
2006-11-01 12:50:00,27.76,27.76,27.75,27.75,1200.0,15.8534,15.8534,15.8477,15.8477,1200.0
2006-11-01 12:55:00,27.75,27.76,27.75,27.76,8300.0,15.8477,15.8534,15.8477,15.8534,8300.0
2006-11-01 13:00:00,27.75,27.76,27.75,27.75,4300.0,15.8477,15.8534,15.8477,15.8477,4300.0
2006-11-01 13:05:00,27.75,27.76,27.75,27.76,4500.0,15.8477,15.8534,15.8477,15.8534,4500.0
2006-11-01 13:10:00,27.75,27.75,27.7,27.75,23300.0,15.8477,15.8477,15.8192,15.8477,23300.0
2006-11-01 13:15:00,27.76,27.76,27.74,27.75,6700.0,15.8534,15.8534,15.842,15.8477,6700.0
2006-11-01 13:20:00,27.75,27.76,27.74,27.75,3700.0,15.8477,15.8534,15.842,15.8477,3700.0
2006-11-01 13:25:00,27.75,27.77,27.75,27.76,4600.0,15.8477,15.8591,15.8477,15.8534,4600.0
2006-11-01 13:30:00,27.76,27.77,27.75,27.76,3600.0,15.8534,15.8591,15.8477,15.8534,3600.0
2006-11-01 13:35:00,27.76,27.76,27.73,27.75,4300.0,15.8534,15.8534,15.8363,15.8477,4300.0
2006-11-01 13:40:00,27.75,27.76,27.75,27.75,2300.0,15.8477,15.8534,15.8477,15.8477,2300.0
2006-11-01 13:45:00,27.76,27.76,27.73,27.75,6600.0,15.8534,15.8534,15.8363,15.8477,6600.0
2006-11-01 13:50:00,27.75,27.77,27.74,27.75,5100.0,15.8477,15.8591,15.842,15.8477,5100.0
2006-11-01 13:55:00,27.75,27.76,27.73,27.75,6100.0,15.8477,15.8534,15.8363,15.8477,6100.0
2006-11-01 14:00:00,27.75,27.75,27.72,27.75,11300.0,15.8477,15.8477,15.8306,15.8477,11300.0
2006-11-01 14:05:00,27.75,27.75,27.73,27.75,5600.0,15.8477,15.8477,15.8363,15.8477,5600.0
2006-11-01 14:10:00,27.75,27.75,27.73,27.73,3300.0,15.8477,15.8477,15.8363,15.8363,3300.0
2006-11-01 14:15:00,27.73,27.75,27.71,27.73,7000.0,15.8363,15.8477,15.8249,15.8363,7000.0
2006-11-01 14:20:00,27.73,27.73,27.7,27.71,2900.0,15.8363,15.8363,15.8192,15.8249,2900.0
2006-11-01 14:25:00,27.71,27.71,27.69,27.69,2500.0,15.8249,15.8249,15.8134,15.8134,2500.0
2006-11-01 14:30:00,27.7,27.7,27.67,27.68,5000.0,15.8192,15.8192,15.802,15.8077,5000.0
2006-11-01 14:35:00,27.68,27.69,27.67,27.68,7300.0,15.8077,15.8134,15.802,15.8077,7300.0
2006-11-01 14:40:00,27.69,27.7,27.68,27.7,30600.0,15.8134,15.8192,15.8077,15.8192,30600.0
2006-11-01 14:45:00,27.7,27.71,27.69,27.71,3700.0,15.8192,15.8249,15.8134,15.8249,3700.0
2006-11-01 14:50:00,27.71,27.71,27.7,27.7,29600.0,15.8249,15.8249,15.8192,15.8192,29600.0
2006-11-01 14:55:00,27.7,27.72,27.69,27.72,7000.0,15.8192,15.8306,15.8134,15.8306,7000.0
2006-11-01 15:00:00,27.72,27.73,27.71,27.71,4300.0,15.8306,15.8363,15.8249,15.8249,4300.0
2006-11-01 15:05:00,27.71,27.72,27.71,27.72,6200.0,15.8249,15.8306,15.8249,15.8306,6200.0
2006-11-01 15:10:00,27.72,27.72,27.71,27.71,4700.0,15.8306,15.8306,15.8249,15.8249,4700.0
2006-11-01 15:15:00,27.71,27.72,27.71,27.72,14500.0,15.8249,15.8306,15.8249,15.8306,14500.0
2006-11-01 15:20:00,27.72,27.72,27.7,27.7,8500.0,15.8306,15.8306,15.8192,15.8192,8500.0
2006-11-01 15:25:00,27.7,27.73,27.7,27.72,6000.0,15.8192,15.8363,15.8192,15.8306,6000.0
2006-11-01 15:30:00,27.73,27.73,27.72,27.72,8700.0,15.8363,15.8363,15.8306,15.8306,8700.0
2006-11-01 15:35:00,27.72,27.73,27.72,27.72,7700.0,15.8306,15.8363,15.8306,15.8306,7700.0
2006-11-01 15:40:00,27.72,27.73,27.72,27.72,5700.0,15.8306,15.8363,15.8306,15.8306,5700.0
2006-11-01 15:45:00,27.72,27.72,27.71,27.72,15100.0,15.8306,15.8306,15.8249,15.8306,15100.0
2006-11-01 15:50:00,27.71,27.72,27.71,27.72,7000.0,15.8249,15.8306,15.8249,15.8306,7000.0
2006-11-01 15:55:00,27.71,27.73,27.71,27.72,9100.0,15.8249,15.8363,15.8249,15.8306,9100.0
2006-11-02 09:30:00,27.77,27.77,27.53,27.61,15500.0,15.8591,15.8591,15.7221,15.7678,15500.0
2006-11-02 09:35:00,27.62,27.7,27.61,27.7,4100.0,15.7735,15.8192,15.7678,15.8192,4100.0
2006-11-02 09:40:00,27.7,27.7,27.66,27.66,5500.0,15.8192,15.8192,15.7963,15.7963,5500.0
2006-11-02 09:45:00,27.64,27.67,27.6,27.67,8800.0,15.7849,15.802,15.762,15.802,8800.0
2006-11-02 09:50:00,27.65,27.65,27.6,27.62,10200.0,15.7906,15.7906,15.762,15.7735,10200.0
2006-11-02 09:55:00,27.63,27.63,27.58,27.58,2800.0,15.7792,15.7792,15.7506,15.7506,2800.0
2006-11-02 10:00:00,27.57,27.64,27.57,27.63,6000.0,15.7449,15.7849,15.7449,15.7792,6000.0
2006-11-02 10:05:00,27.64,27.67,27.63,27.67,9100.0,15.7849,15.802,15.7792,15.802,9100.0
2006-11-02 10:10:00,27.67,27.67,27.65,27.65,5300.0,15.802,15.802,15.7906,15.7906,5300.0
2006-11-02 10:15:00,27.63,27.68,27.63,27.68,12200.0,15.7792,15.8077,15.7792,15.8077,12200.0
2006-11-02 10:20:00,27.68,27.68,27.66,27.66,1800.0,15.8077,15.8077,15.7963,15.7963,1800.0
2006-11-02 10:25:00,27.66,27.69,27.62,27.69,6300.0,15.7963,15.8134,15.7735,15.8134,6300.0
2006-11-02 10:30:00,27.66,27.7,27.61,27.7,9200.0,15.7963,15.8192,15.7678,15.8192,9200.0
2006-11-02 10:35:00,27.7,27.73,27.69,27.73,6200.0,15.8192,15.8363,15.8134,15.8363,6200.0
2006-11-02 10:40:00,27.74,27.74,27.68,27.7,5700.0,15.842,15.842,15.8077,15.8192,5700.0
2006-11-02 10:45:00,27.71,27.73,27.66,27.73,6300.0,15.8249,15.8363,15.7963,15.8363,6300.0
2006-11-02 10:50:00,27.71,27.78,27.71,27.78,3700.0,15.8249,15.8648,15.8249,15.8648,3700.0
2006-11-02 10:55:00,27.77,27.77,27.74,27.74,4600.0,15.8591,15.8591,15.842,15.842,4600.0
2006-11-02 11:00:00,27.75,27.79,27.74,27.79,7400.0,15.8477,15.8706,15.842,15.8706,7400.0
2006-11-02 11:05:00,27.79,27.79,27.77,27.77,7800.0,15.8706,15.8706,15.8591,15.8591,7800.0
2006-11-02 11:10:00,27.77,27.77,27.75,27.76,2700.0,15.8591,15.8591,15.8477,15.8534,2700.0
2006-11-02 11:15:00,27.76,27.8,27.75,27.77,4400.0,15.8534,15.8763,15.8477,15.8591,4400.0
2006-11-02 11:20:00,27.77,27.78,27.75,27.75,7500.0,15.8591,15.8648,15.8477,15.8477,7500.0
2006-11-02 11:25:00,27.75,27.75,27.74,27.74,2100.0,15.8477,15.8477,15.842,15.842,2100.0
2006-11-02 11:30:00,27.74,27.74,27.72,27.73,9400.0,15.842,15.842,15.8306,15.8363,9400.0
2006-11-02 11:35:00,27.74,27.75,27.71,27.75,8000.0,15.842,15.8477,15.8249,15.8477,8000.0
2006-11-02 11:40:00,27.73,27.76,27.73,27.76,2900.0,15.8363,15.8534,15.8363,15.8534,2900.0
2006-11-02 11:45:00,27.76,27.79,27.76,27.78,3400.0,15.8534,15.8706,15.8534,15.8648,3400.0
2006-11-02 11:50:00,27.78,27.78,27.77,27.77,5000.0,15.8648,15.8648,15.8591,15.8591,5000.0
2006-11-02 11:55:00,27.78,27.78,27.75,27.75,1500.0,15.8648,15.8648,15.8477,15.8477,1500.0
2006-11-02 12:00:00,27.75,27.75,27.74,27.74,4800.0,15.8477,15.8477,15.842,15.842,4800.0
2006-11-02 12:05:00,27.75,27.79,27.75,27.79,3700.0,15.8477,15.8706,15.8477,15.8706,3700.0
2006-11-02 12:10:00,27.79,27.85,27.79,27.85,7700.0,15.8706,15.9048,15.8706,15.9048,7700.0
2006-11-02 12:15:00,27.86,27.89,27.85,27.89,7600.0,15.9105,15.9277,15.9048,15.9277,7600.0
2006-11-02 12:20:00,27.88,27.9,27.88,27.88,3100.0,15.9219,15.9334,15.9219,15.9219,3100.0
2006-11-02 12:25:00,27.89,27.9,27.89,27.9,900.0,15.9277,15.9334,15.9277,15.9334,900.0
2006-11-02 12:30:00,27.9,27.9,27.89,27.89,3600.0,15.9334,15.9334,15.9277,15.9277,3600.0
2006-11-02 12:35:00,27.89,27.89,27.84,27.85,3000.0,15.9277,15.9277,15.8991,15.9048,3000.0
2006-11-02 12:40:00,27.84,27.84,27.8,27.8,2400.0,15.8991,15.8991,15.8763,15.8763,2400.0
2006-11-02 12:45:00,27.8,27.84,27.79,27.83,6600.0,15.8763,15.8991,15.8706,15.8934,6600.0
2006-11-02 12:50:00,27.84,27.85,27.83,27.84,4900.0,15.8991,15.9048,15.8934,15.8991,4900.0
2006-11-02 12:55:00,27.85,27.85,27.83,27.85,3000.0,15.9048,15.9048,15.8934,15.9048,3000.0
2006-11-02 13:00:00,27.83,27.84,27.82,27.82,5600.0,15.8934,15.8991,15.8877,15.8877,5600.0
2006-11-02 13:05:00,27.84,27.84,27.82,27.82,1300.0,15.8991,15.8991,15.8877,15.8877,1300.0
2006-11-02 13:10:00,27.81,27.82,27.81,27.82,2000.0,15.882,15.8877,15.882,15.8877,2000.0
2006-11-02 13:15:00,27.81,27.82,27.81,27.82,2800.0,15.882,15.8877,15.882,15.8877,2800.0
2006-11-02 13:20:00,27.82,27.82,27.81,27.81,3400.0,15.8877,15.8877,15.882,15.882,3400.0
2006-11-02 13:25:00,27.81,27.82,27.8,27.82,2700.0,15.882,15.8877,15.8763,15.8877,2700.0
2006-11-02 13:30:00,27.82,27.82,27.8,27.8,1600.0,15.8877,15.8877,15.8763,15.8763,1600.0
2006-11-02 13:35:00,27.81,27.83,27.81,27.83,3200.0,15.882,15.8934,15.882,15.8934,3200.0
2006-11-02 13:40:00,27.82,27.85,27.82,27.83,3600.0,15.8877,15.9048,15.8877,15.8934,3600.0
2006-11-02 13:45:00,27.85,27.85,27.82,27.83,3400.0,15.9048,15.9048,15.8877,15.8934,3400.0
2006-11-02 13:50:00,27.84,27.84,27.83,27.84,3700.0,15.8991,15.8991,15.8934,15.8991,3700.0
2006-11-02 13:55:00,27.83,27.83,27.81,27.81,6300.0,15.8934,15.8934,15.882,15.882,6300.0
2006-11-02 14:00:00,27.81,27.82,27.8,27.81,3300.0,15.882,15.8877,15.8763,15.882,3300.0
2006-11-02 14:05:00,27.81,27.82,27.8,27.82,3100.0,15.882,15.8877,15.8763,15.8877,3100.0
2006-11-02 14:10:00,27.81,27.82,27.8,27.82,5000.0,15.882,15.8877,15.8763,15.8877,5000.0
2006-11-02 14:15:00,27.83,27.83,27.83,27.83,2300.0,15.8934,15.8934,15.8934,15.8934,2300.0
2006-11-02 14:20:00,27.83,27.84,27.82,27.84,7600.0,15.8934,15.8991,15.8877,15.8991,7600.0
2006-11-02 14:25:00,27.83,27.86,27.81,27.85,6900.0,15.8934,15.9105,15.882,15.9048,6900.0
2006-11-02 14:30:00,27.84,27.85,27.83,27.85,3700.0,15.8991,15.9048,15.8934,15.9048,3700.0
2006-11-02 14:35:00,27.84,27.85,27.83,27.83,2500.0,15.8991,15.9048,15.8934,15.8934,2500.0
2006-11-02 14:40:00,27.83,27.87,27.83,27.86,8700.0,15.8934,15.9162,15.8934,15.9105,8700.0
2006-11-02 14:45:00,27.86,27.86,27.85,27.85,700.0,15.9105,15.9105,15.9048,15.9048,700.0
2006-11-02 14:50:00,27.84,27.85,27.83,27.84,5400.0,15.8991,15.9048,15.8934,15.8991,5400.0
2006-11-02 14:55:00,27.84,27.85,27.83,27.84,3800.0,15.8991,15.9048,15.8934,15.8991,3800.0
2006-11-02 15:00:00,27.84,27.91,27.84,27.9,9100.0,15.8991,15.9391,15.8991,15.9334,9100.0
2006-11-02 15:05:00,27.9,27.9,27.88,27.89,5500.0,15.9334,15.9334,15.9219,15.9277,5500.0
2006-11-02 15:10:00,27.9,27.91,27.89,27.91,6000.0,15.9334,15.9391,15.9277,15.9391,6000.0
2006-11-02 15:15:00,27.91,27.92,27.89,27.9,5300.0,15.9391,15.9448,15.9277,15.9334,5300.0
2006-11-02 15:20:00,27.9,27.9,27.89,27.89,1500.0,15.9334,15.9334,15.9277,15.9277,1500.0
2006-11-02 15:25:00,27.89,27.91,27.88,27.89,13600.0,15.9277,15.9391,15.9219,15.9277,13600.0
2006-11-02 15:30:00,27.88,27.89,27.87,27.87,4300.0,15.9219,15.9277,15.9162,15.9162,4300.0
2006-11-02 15:35:00,27.88,27.88,27.86,27.86,4700.0,15.9219,15.9219,15.9105,15.9105,4700.0
2006-11-02 15:40:00,27.86,27.86,27.85,27.85,3100.0,15.9105,15.9105,15.9048,15.9048,3100.0
2006-11-02 15:45:00,27.86,27.86,27.83,27.84,8900.0,15.9105,15.9105,15.8934,15.8991,8900.0
2006-11-02 15:50:00,27.84,27.84,27.79,27.83,20700.0,15.8991,15.8991,15.8706,15.8934,20700.0
2006-11-02 15:55:00,27.83,27.85,27.82,27.85,11300.0,15.8934,15.9048,15.8877,15.9048,11300.0
2006-11-03 09:30:00,27.9,28.01,27.9,27.99,5600.0,15.9334,15.9962,15.9334,15.9848,5600.0
2006-11-03 09:35:00,28.01,28.01,27.94,27.95,3700.0,15.9962,15.9962,15.9562,15.9619,3700.0
2006-11-03 09:40:00,27.94,27.95,27.9,27.91,6500.0,15.9562,15.9619,15.9334,15.9391,6500.0
2006-11-03 09:45:00,27.92,27.94,27.91,27.91,4500.0,15.9448,15.9562,15.9391,15.9391,4500.0
2006-11-03 09:50:00,27.92,27.98,27.92,27.95,3200.0,15.9448,15.9791,15.9448,15.9619,3200.0
2006-11-03 09:55:00,27.96,27.96,27.91,27.91,2200.0,15.9676,15.9676,15.9391,15.9391,2200.0
2006-11-03 10:00:00,27.92,27.97,27.92,27.96,2300.0,15.9448,15.9733,15.9448,15.9676,2300.0
2006-11-03 10:05:00,27.95,27.95,27.93,27.93,2400.0,15.9619,15.9619,15.9505,15.9505,2400.0
2006-11-03 10:10:00,27.93,27.94,27.9,27.93,2900.0,15.9505,15.9562,15.9334,15.9505,2900.0
2006-11-03 10:15:00,27.92,27.92,27.89,27.91,6700.0,15.9448,15.9448,15.9277,15.9391,6700.0
2006-11-03 10:20:00,27.92,27.95,27.92,27.94,3000.0,15.9448,15.9619,15.9448,15.9562,3000.0
2006-11-03 10:25:00,27.95,27.96,27.92,27.93,2400.0,15.9619,15.9676,15.9448,15.9505,2400.0
2006-11-03 10:30:00,27.92,27.93,27.92,27.93,7000.0,15.9448,15.9505,15.9448,15.9505,7000.0
2006-11-03 10:35:00,27.92,27.92,27.87,27.91,5800.0,15.9448,15.9448,15.9162,15.9391,5800.0
2006-11-03 10:40:00,27.92,27.92,27.85,27.88,5300.0,15.9448,15.9448,15.9048,15.9219,5300.0
2006-11-03 10:45:00,27.88,27.92,27.88,27.92,1000.0,15.9219,15.9448,15.9219,15.9448,1000.0
2006-11-03 10:50:00,27.9,27.93,27.89,27.93,3100.0,15.9334,15.9505,15.9277,15.9505,3100.0
2006-11-03 10:55:00,27.93,27.93,27.89,27.89,3400.0,15.9505,15.9505,15.9277,15.9277,3400.0
2006-11-03 11:00:00,27.91,27.91,27.89,27.89,1600.0,15.9391,15.9391,15.9277,15.9277,1600.0
2006-11-03 11:05:00,27.9,27.9,27.87,27.88,7700.0,15.9334,15.9334,15.9162,15.9219,7700.0
2006-11-03 11:10:00,27.88,27.89,27.87,27.87,2100.0,15.9219,15.9277,15.9162,15.9162,2100.0
2006-11-03 11:15:00,27.87,27.89,27.84,27.84,14000.0,15.9162,15.9277,15.8991,15.8991,14000.0
2006-11-03 11:20:00,27.86,27.86,27.82,27.82,2300.0,15.9105,15.9105,15.8877,15.8877,2300.0
2006-11-03 11:25:00,27.82,27.83,27.79,27.83,4500.0,15.8877,15.8934,15.8706,15.8934,4500.0
2006-11-03 11:30:00,27.81,27.85,27.81,27.84,1400.0,15.882,15.9048,15.882,15.8991,1400.0
2006-11-03 11:35:00,27.84,27.86,27.84,27.86,1300.0,15.8991,15.9105,15.8991,15.9105,1300.0
2006-11-03 11:40:00,27.86,27.86,27.82,27.82,2900.0,15.9105,15.9105,15.8877,15.8877,2900.0
2006-11-03 11:45:00,27.81,27.82,27.76,27.77,2200.0,15.882,15.8877,15.8534,15.8591,2200.0
2006-11-03 11:50:00,27.77,27.78,27.75,27.75,2600.0,15.8591,15.8648,15.8477,15.8477,2600.0
2006-11-03 11:55:00,27.76,27.78,27.75,27.78,800.0,15.8534,15.8648,15.8477,15.8648,800.0
2006-11-03 12:00:00,27.75,27.77,27.75,27.76,900.0,15.8477,15.8591,15.8477,15.8534,900.0
2006-11-03 12:05:00,27.77,27.78,27.77,27.77,1100.0,15.8591,15.8648,15.8591,15.8591,1100.0
2006-11-03 12:10:00,27.76,27.77,27.76,27.76,2100.0,15.8534,15.8591,15.8534,15.8534,2100.0
2006-11-03 12:15:00,27.75,27.76,27.74,27.75,1800.0,15.8477,15.8534,15.842,15.8477,1800.0
2006-11-03 12:20:00,27.74,27.75,27.73,27.74,800.0,15.842,15.8477,15.8363,15.842,800.0
2006-11-03 12:25:00,27.75,27.77,27.75,27.77,1500.0,15.8477,15.8591,15.8477,15.8591,1500.0
2006-11-03 12:30:00,27.76,27.77,27.75,27.77,1000.0,15.8534,15.8591,15.8477,15.8591,1000.0
2006-11-03 12:35:00,27.76,27.77,27.75,27.77,1100.0,15.8534,15.8591,15.8477,15.8591,1100.0
2006-11-03 12:40:00,27.77,27.78,27.76,27.78,800.0,15.8591,15.8648,15.8534,15.8648,800.0
2006-11-03 12:45:00,27.78,27.78,27.77,27.78,1400.0,15.8648,15.8648,15.8591,15.8648,1400.0
2006-11-03 12:50:00,27.76,27.78,27.76,27.78,2700.0,15.8534,15.8648,15.8534,15.8648,2700.0
2006-11-03 12:55:00,27.76,27.78,27.76,27.78,800.0,15.8534,15.8648,15.8534,15.8648,800.0
2006-11-03 13:00:00,27.78,27.78,27.75,27.76,2100.0,15.8648,15.8648,15.8477,15.8534,2100.0
2006-11-03 13:05:00,27.76,27.78,27.76,27.78,2300.0,15.8534,15.8648,15.8534,15.8648,2300.0
2006-11-03 13:10:00,27.77,27.78,27.77,27.78,1100.0,15.8591,15.8648,15.8591,15.8648,1100.0
2006-11-03 13:15:00,27.79,27.81,27.79,27.81,5100.0,15.8706,15.882,15.8706,15.882,5100.0
2006-11-03 13:20:00,27.81,27.84,27.8,27.84,5500.0,15.882,15.8991,15.8763,15.8991,5500.0
2006-11-03 13:25:00,27.83,27.84,27.83,27.84,1200.0,15.8934,15.8991,15.8934,15.8991,1200.0
2006-11-03 13:30:00,27.84,27.85,27.84,27.85,1700.0,15.8991,15.9048,15.8991,15.9048,1700.0
2006-11-03 13:35:00,27.85,27.86,27.84,27.84,2500.0,15.9048,15.9105,15.8991,15.8991,2500.0
2006-11-03 13:40:00,27.85,27.85,27.82,27.82,3200.0,15.9048,15.9048,15.8877,15.8877,3200.0
2006-11-03 13:45:00,27.82,27.84,27.82,27.84,900.0,15.8877,15.8991,15.8877,15.8991,900.0
2006-11-03 13:50:00,27.84,27.84,27.83,27.83,2100.0,15.8991,15.8991,15.8934,15.8934,2100.0
2006-11-03 13:55:00,27.84,27.84,27.83,27.83,1400.0,15.8991,15.8991,15.8934,15.8934,1400.0
2006-11-03 14:00:00,27.84,27.84,27.81,27.81,3000.0,15.8991,15.8991,15.882,15.882,3000.0
2006-11-03 14:05:00,27.81,27.82,27.81,27.82,1100.0,15.882,15.8877,15.882,15.8877,1100.0
2006-11-03 14:10:00,27.82,27.83,27.78,27.79,8400.0,15.8877,15.8934,15.8648,15.8706,8400.0
2006-11-03 14:15:00,27.8,27.84,27.8,27.84,2400.0,15.8763,15.8991,15.8763,15.8991,2400.0
2006-11-03 14:20:00,27.83,27.89,27.83,27.89,2800.0,15.8934,15.9277,15.8934,15.9277,2800.0
2006-11-03 14:25:00,27.88,27.88,27.87,27.88,3400.0,15.9219,15.9219,15.9162,15.9219,3400.0
2006-11-03 14:30:00,27.88,27.91,27.88,27.91,2100.0,15.9219,15.9391,15.9219,15.9391,2100.0
2006-11-03 14:35:00,27.91,27.92,27.9,27.91,3000.0,15.9391,15.9448,15.9334,15.9391,3000.0
2006-11-03 14:40:00,27.9,27.91,27.9,27.91,1000.0,15.9334,15.9391,15.9334,15.9391,1000.0
2006-11-03 14:45:00,27.91,27.97,27.91,27.96,14500.0,15.9391,15.9733,15.9391,15.9676,14500.0
2006-11-03 14:50:00,27.95,27.97,27.95,27.97,3800.0,15.9619,15.9733,15.9619,15.9733,3800.0
2006-11-03 14:55:00,27.96,27.96,27.94,27.95,4200.0,15.9676,15.9676,15.9562,15.9619,4200.0
2006-11-03 15:00:00,27.95,27.95,27.93,27.94,3400.0,15.9619,15.9619,15.9505,15.9562,3400.0
2006-11-03 15:05:00,27.94,27.96,27.94,27.96,3500.0,15.9562,15.9676,15.9562,15.9676,3500.0
2006-11-03 15:10:00,27.96,27.98,27.95,27.98,6300.0,15.9676,15.9791,15.9619,15.9791,6300.0
2006-11-03 15:15:00,27.98,28.06,27.98,28.02,22100.0,15.9791,16.0247,15.9791,16.0019,22100.0
2006-11-03 15:20:00,28.01,28.01,27.99,28.0,3300.0,15.9962,15.9962,15.9848,15.9905,3300.0
2006-11-03 15:25:00,28.0,28.0,27.97,27.99,6000.0,15.9905,15.9905,15.9733,15.9848,6000.0
2006-11-03 15:30:00,27.98,28.01,27.98,28.01,3600.0,15.9791,15.9962,15.9791,15.9962,3600.0
2006-11-03 15:35:00,28.01,28.03,27.99,28.0,4300.0,15.9962,16.0076,15.9848,15.9905,4300.0
2006-11-03 15:40:00,27.98,27.98,27.96,27.97,10900.0,15.9791,15.9791,15.9676,15.9733,10900.0
2006-11-03 15:45:00,27.97,28.0,27.97,27.99,7800.0,15.9733,15.9905,15.9733,15.9848,7800.0
2006-11-03 15:50:00,27.98,28.0,27.97,27.98,19100.0,15.9791,15.9905,15.9733,15.9791,19100.0
2006-11-03 15:55:00,27.97,27.99,27.97,27.99,18600.0,15.9733,15.9848,15.9733,15.9848,18600.0
2006-11-06 09:30:00,27.99,28.07,27.99,28.07,7000.0,15.9848,16.0305,15.9848,16.0305,7000.0
2006-11-06 09:35:00,28.12,28.12,28.1,28.11,1900.0,16.059,16.059,16.0476,16.0533,1900.0
2006-11-06 09:40:00,28.11,28.11,28.09,28.09,2100.0,16.0533,16.0533,16.0419,16.0419,2100.0
2006-11-06 09:45:00,28.1,28.1,28.08,28.08,1200.0,16.0476,16.0476,16.0362,16.0362,1200.0
2006-11-06 09:50:00,28.09,28.15,28.09,28.15,6700.0,16.0419,16.0761,16.0419,16.0761,6700.0
2006-11-06 09:55:00,28.15,28.2,28.15,28.17,2900.0,16.0761,16.1047,16.0761,16.0876,2900.0
2006-11-06 10:00:00,28.16,28.2,28.13,28.2,8000.0,16.0819,16.1047,16.0647,16.1047,8000.0
2006-11-06 10:05:00,28.2,28.24,28.19,28.24,3800.0,16.1047,16.1275,16.099,16.1275,3800.0
2006-11-06 10:10:00,28.24,28.24,28.23,28.24,1600.0,16.1275,16.1275,16.1218,16.1275,1600.0
2006-11-06 10:15:00,28.24,28.24,28.23,28.24,600.0,16.1275,16.1275,16.1218,16.1275,600.0
2006-11-06 10:20:00,28.23,28.23,28.21,28.21,1300.0,16.1218,16.1218,16.1104,16.1104,1300.0
2006-11-06 10:25:00,28.2,28.2,28.18,28.19,1300.0,16.1047,16.1047,16.0933,16.099,1300.0
2006-11-06 10:30:00,28.19,28.19,28.17,28.17,1300.0,16.099,16.099,16.0876,16.0876,1300.0
2006-11-06 10:35:00,28.17,28.18,28.16,28.18,2400.0,16.0876,16.0933,16.0819,16.0933,2400.0
2006-11-06 10:40:00,28.2,28.2,28.17,28.18,1000.0,16.1047,16.1047,16.0876,16.0933,1000.0
2006-11-06 10:45:00,28.19,28.22,28.19,28.22,1800.0,16.099,16.1161,16.099,16.1161,1800.0
2006-11-06 10:50:00,28.21,28.21,28.17,28.17,3800.0,16.1104,16.1104,16.0876,16.0876,3800.0
2006-11-06 10:55:00,28.17,28.21,28.17,28.21,2100.0,16.0876,16.1104,16.0876,16.1104,2100.0
2006-11-06 11:00:00,28.19,28.2,28.17,28.18,3100.0,16.099,16.1047,16.0876,16.0933,3100.0
2006-11-06 11:05:00,28.19,28.19,28.18,28.18,1100.0,16.099,16.099,16.0933,16.0933,1100.0
2006-11-06 11:10:00,28.18,28.21,28.18,28.2,1900.0,16.0933,16.1104,16.0933,16.1047,1900.0
2006-11-06 11:15:00,28.21,28.21,28.18,28.18,2900.0,16.1104,16.1104,16.0933,16.0933,2900.0
2006-11-06 11:20:00,28.18,28.19,28.16,28.16,2500.0,16.0933,16.099,16.0819,16.0819,2500.0
2006-11-06 11:25:00,28.16,28.18,28.16,28.17,4600.0,16.0819,16.0933,16.0819,16.0876,4600.0
2006-11-06 11:30:00,28.17,28.18,28.17,28.18,800.0,16.0876,16.0933,16.0876,16.0933,800.0
2006-11-06 11:35:00,28.17,28.17,28.16,28.16,4400.0,16.0876,16.0876,16.0819,16.0819,4400.0
2006-11-06 11:40:00,28.15,28.16,28.14,28.16,5700.0,16.0761,16.0819,16.0704,16.0819,5700.0
2006-11-06 11:45:00,28.17,28.18,28.17,28.18,1200.0,16.0876,16.0933,16.0876,16.0933,1200.0
2006-11-06 11:50:00,28.18,28.18,28.14,28.14,5000.0,16.0933,16.0933,16.0704,16.0704,5000.0
2006-11-06 11:55:00,28.14,28.17,28.14,28.17,2000.0,16.0704,16.0876,16.0704,16.0876,2000.0
2006-11-06 12:00:00,28.17,28.17,28.15,28.16,4500.0,16.0876,16.0876,16.0761,16.0819,4500.0
2006-11-06 12:05:00,28.16,28.17,28.16,28.17,1500.0,16.0819,16.0876,16.0819,16.0876,1500.0
2006-11-06 12:10:00,28.16,28.16,28.12,28.13,5800.0,16.0819,16.0819,16.059,16.0647,5800.0
2006-11-06 12:15:00,28.14,28.14,28.13,28.13,500.0,16.0704,16.0704,16.0647,16.0647,500.0
2006-11-06 12:20:00,28.13,28.13,28.11,28.11,2700.0,16.0647,16.0647,16.0533,16.0533,2700.0
2006-11-06 12:25:00,28.12,28.12,28.1,28.1,2900.0,16.059,16.059,16.0476,16.0476,2900.0
2006-11-06 12:30:00,28.11,28.11,28.09,28.09,1600.0,16.0533,16.0533,16.0419,16.0419,1600.0
2006-11-06 12:35:00,28.1,28.1,28.1,28.1,2600.0,16.0476,16.0476,16.0476,16.0476,2600.0
2006-11-06 12:40:00,28.1,28.11,28.1,28.11,1200.0,16.0476,16.0533,16.0476,16.0533,1200.0
2006-11-06 12:45:00,28.11,28.11,28.1,28.1,800.0,16.0533,16.0533,16.0476,16.0476,800.0
2006-11-06 12:50:00,28.11,28.12,28.11,28.12,400.0,16.0533,16.059,16.0533,16.059,400.0
2006-11-06 12:55:00,28.12,28.12,28.12,28.12,400.0,16.059,16.059,16.059,16.059,400.0
2006-11-06 13:00:00,28.12,28.12,28.12,28.12,100.0,16.059,16.059,16.059,16.059,100.0
2006-11-06 13:05:00,28.12,28.12,28.12,28.12,300.0,16.059,16.059,16.059,16.059,300.0
2006-11-06 13:10:00,28.11,28.13,28.11,28.13,1100.0,16.0533,16.0647,16.0533,16.0647,1100.0
2006-11-06 13:15:00,28.13,28.13,28.13,28.13,1100.0,16.0647,16.0647,16.0647,16.0647,1100.0
2006-11-06 13:20:00,28.13,28.13,28.13,28.13,1200.0,16.0647,16.0647,16.0647,16.0647,1200.0
2006-11-06 13:25:00,28.14,28.14,28.12,28.13,2100.0,16.0704,16.0704,16.059,16.0647,2100.0
2006-11-06 13:30:00,28.13,28.13,28.13,28.13,500.0,16.0647,16.0647,16.0647,16.0647,500.0
2006-11-06 13:35:00,28.13,28.14,28.1,28.1,6100.0,16.0647,16.0704,16.0476,16.0476,6100.0
2006-11-06 13:40:00,28.11,28.12,28.1,28.12,2300.0,16.0533,16.059,16.0476,16.059,2300.0
2006-11-06 13:45:00,28.1,28.12,28.1,28.11,2500.0,16.0476,16.059,16.0476,16.0533,2500.0
2006-11-06 13:50:00,28.11,28.11,28.1,28.11,500.0,16.0533,16.0533,16.0476,16.0533,500.0
2006-11-06 13:55:00,28.1,28.11,28.1,28.1,600.0,16.0476,16.0533,16.0476,16.0476,600.0
2006-11-06 14:00:00,28.11,28.13,28.11,28.13,1700.0,16.0533,16.0647,16.0533,16.0647,1700.0
2006-11-06 14:05:00,28.13,28.14,28.13,28.13,1900.0,16.0647,16.0704,16.0647,16.0647,1900.0
2006-11-06 14:10:00,28.13,28.14,28.12,28.13,3700.0,16.0647,16.0704,16.059,16.0647,3700.0
2006-11-06 14:15:00,28.13,28.14,28.13,28.14,300.0,16.0647,16.0704,16.0647,16.0704,300.0
2006-11-06 14:20:00,28.14,28.15,28.14,28.14,900.0,16.0704,16.0761,16.0704,16.0704,900.0
2006-11-06 14:25:00,28.14,28.15,28.14,28.15,1900.0,16.0704,16.0761,16.0704,16.0761,1900.0
2006-11-06 14:30:00,28.15,28.16,28.14,28.14,3000.0,16.0761,16.0819,16.0704,16.0704,3000.0
2006-11-06 14:35:00,28.14,28.16,28.14,28.15,5000.0,16.0704,16.0819,16.0704,16.0761,5000.0
2006-11-06 14:40:00,28.15,28.15,28.15,28.15,1100.0,16.0761,16.0761,16.0761,16.0761,1100.0
2006-11-06 14:45:00,28.15,28.17,28.15,28.17,600.0,16.0761,16.0876,16.0761,16.0876,600.0
2006-11-06 14:50:00,28.16,28.17,28.15,28.16,1800.0,16.0819,16.0876,16.0761,16.0819,1800.0
2006-11-06 14:55:00,28.15,28.16,28.15,28.15,1000.0,16.0761,16.0819,16.0761,16.0761,1000.0
2006-11-06 15:00:00,28.16,28.17,28.16,28.17,700.0,16.0819,16.0876,16.0819,16.0876,700.0
2006-11-06 15:05:00,28.17,28.23,28.17,28.23,5100.0,16.0876,16.1218,16.0876,16.1218,5100.0
2006-11-06 15:10:00,28.22,28.23,28.22,28.23,2300.0,16.1161,16.1218,16.1161,16.1218,2300.0
2006-11-06 15:15:00,28.24,28.25,28.23,28.24,6500.0,16.1275,16.1333,16.1218,16.1275,6500.0
2006-11-06 15:20:00,28.25,28.25,28.23,28.23,5500.0,16.1333,16.1333,16.1218,16.1218,5500.0
2006-11-06 15:25:00,28.24,28.27,28.24,28.27,1800.0,16.1275,16.1447,16.1275,16.1447,1800.0
2006-11-06 15:30:00,28.26,28.27,28.25,28.26,5000.0,16.139,16.1447,16.1333,16.139,5000.0
2006-11-06 15:35:00,28.26,28.27,28.25,28.25,2400.0,16.139,16.1447,16.1333,16.1333,2400.0
2006-11-06 15:40:00,28.25,28.27,28.25,28.25,7000.0,16.1333,16.1447,16.1333,16.1333,7000.0
2006-11-06 15:45:00,28.26,28.26,28.24,28.24,1600.0,16.139,16.139,16.1275,16.1275,1600.0
2006-11-06 15:50:00,28.23,28.24,28.22,28.24,5600.0,16.1218,16.1275,16.1161,16.1275,5600.0
2006-11-06 15:55:00,28.24,28.24,28.19,28.2,17000.0,16.1275,16.1275,16.099,16.1047,17000.0
2006-11-07 09:30:00,28.2,28.27,28.2,28.26,3200.0,16.1047,16.1447,16.1047,16.139,3200.0
2006-11-07 09:35:00,28.26,28.28,28.23,28.28,3400.0,16.139,16.1504,16.1218,16.1504,3400.0
2006-11-07 09:40:00,28.28,28.29,28.27,28.28,1800.0,16.1504,16.1561,16.1447,16.1504,1800.0
2006-11-07 09:45:00,28.28,28.33,28.28,28.33,4300.0,16.1504,16.1789,16.1504,16.1789,4300.0
2006-11-07 09:50:00,28.32,28.33,28.31,28.31,4600.0,16.1732,16.1789,16.1675,16.1675,4600.0
2006-11-07 09:55:00,28.3,28.32,28.3,28.31,2600.0,16.1618,16.1732,16.1618,16.1675,2600.0
2006-11-07 10:00:00,28.34,28.36,28.33,28.36,8400.0,16.1846,16.1961,16.1789,16.1961,8400.0
2006-11-07 10:05:00,28.36,28.4,28.35,28.4,5100.0,16.1961,16.2189,16.1904,16.2189,5100.0
2006-11-07 10:10:00,28.4,28.42,28.4,28.41,4200.0,16.2189,16.2303,16.2189,16.2246,4200.0
2006-11-07 10:15:00,28.41,28.52,28.4,28.51,33600.0,16.2246,16.2874,16.2189,16.2817,33600.0
2006-11-07 10:20:00,28.51,28.51,28.47,28.47,7400.0,16.2817,16.2817,16.2589,16.2589,7400.0
2006-11-07 10:25:00,28.47,28.47,28.46,28.47,2800.0,16.2589,16.2589,16.2532,16.2589,2800.0
2006-11-07 10:30:00,28.49,28.51,28.48,28.5,1700.0,16.2703,16.2817,16.2646,16.276,1700.0
2006-11-07 10:35:00,28.51,28.51,28.5,28.5,1300.0,16.2817,16.2817,16.276,16.276,1300.0
2006-11-07 10:40:00,28.49,28.5,28.49,28.5,200.0,16.2703,16.276,16.2703,16.276,200.0
2006-11-07 10:45:00,28.5,28.5,28.49,28.49,200.0,16.276,16.276,16.2703,16.2703,200.0
2006-11-07 10:50:00,28.5,28.5,28.47,28.47,800.0,16.276,16.276,16.2589,16.2589,800.0
2006-11-07 10:55:00,28.47,28.47,28.44,28.44,1800.0,16.2589,16.2589,16.2418,16.2418,1800.0
2006-11-07 11:00:00,28.44,28.45,28.44,28.45,200.0,16.2418,16.2475,16.2418,16.2475,200.0
2006-11-07 11:05:00,28.44,28.45,28.43,28.45,1900.0,16.2418,16.2475,16.236,16.2475,1900.0
2006-11-07 11:10:00,28.45,28.45,28.44,28.45,2100.0,16.2475,16.2475,16.2418,16.2475,2100.0
2006-11-07 11:15:00,28.45,28.48,28.45,28.47,1400.0,16.2475,16.2646,16.2475,16.2589,1400.0
2006-11-07 11:20:00,28.45,28.46,28.44,28.44,1100.0,16.2475,16.2532,16.2418,16.2418,1100.0
2006-11-07 11:25:00,28.45,28.46,28.45,28.46,200.0,16.2475,16.2532,16.2475,16.2532,200.0
2006-11-07 11:30:00,28.46,28.46,28.44,28.44,2900.0,16.2532,16.2532,16.2418,16.2418,2900.0
2006-11-07 11:35:00,28.43,28.45,28.43,28.45,1300.0,16.236,16.2475,16.236,16.2475,1300.0
2006-11-07 11:40:00,28.43,28.43,28.41,28.41,2500.0,16.236,16.236,16.2246,16.2246,2500.0
2006-11-07 11:45:00,28.41,28.41,28.41,28.41,1500.0,16.2246,16.2246,16.2246,16.2246,1500.0
2006-11-07 11:50:00,28.41,28.41,28.41,28.41,1500.0,16.2246,16.2246,16.2246,16.2246,1500.0
2006-11-07 11:55:00,28.41,28.42,28.4,28.4,2300.0,16.2246,16.2303,16.2189,16.2189,2300.0
2006-11-07 12:00:00,28.4,28.41,28.4,28.4,1100.0,16.2189,16.2246,16.2189,16.2189,1100.0
2006-11-07 12:05:00,28.41,28.41,28.4,28.41,7700.0,16.2246,16.2246,16.2189,16.2246,7700.0
2006-11-07 12:10:00,28.41,28.42,28.4,28.4,7300.0,16.2246,16.2303,16.2189,16.2189,7300.0
2006-11-07 12:15:00,28.4,28.41,28.4,28.4,3200.0,16.2189,16.2246,16.2189,16.2189,3200.0
2006-11-07 12:20:00,28.41,28.41,28.39,28.39,3200.0,16.2246,16.2246,16.2132,16.2132,3200.0
2006-11-07 12:25:00,28.4,28.4,28.39,28.39,2100.0,16.2189,16.2189,16.2132,16.2132,2100.0
2006-11-07 12:30:00,28.38,28.39,28.38,28.38,700.0,16.2075,16.2132,16.2075,16.2075,700.0
2006-11-07 12:35:00,28.39,28.39,28.38,28.38,1000.0,16.2132,16.2132,16.2075,16.2075,1000.0
2006-11-07 12:40:00,28.39,28.4,28.39,28.4,300.0,16.2132,16.2189,16.2132,16.2189,300.0
2006-11-07 12:45:00,28.4,28.4,28.39,28.39,500.0,16.2189,16.2189,16.2132,16.2132,500.0
2006-11-07 12:50:00,28.4,28.42,28.39,28.39,2200.0,16.2189,16.2303,16.2132,16.2132,2200.0
2006-11-07 12:55:00,28.4,28.4,28.4,28.4,600.0,16.2189,16.2189,16.2189,16.2189,600.0
2006-11-07 13:00:00,28.39,28.39,28.34,28.35,4600.0,16.2132,16.2132,16.1846,16.1904,4600.0
2006-11-07 13:05:00,28.35,28.35,28.34,28.34,2100.0,16.1904,16.1904,16.1846,16.1846,2100.0
2006-11-07 13:10:00,28.35,28.35,28.34,28.35,600.0,16.1904,16.1904,16.1846,16.1904,600.0
2006-11-07 13:15:00,28.34,28.34,28.34,28.34,500.0,16.1846,16.1846,16.1846,16.1846,500.0
2006-11-07 13:20:00,28.34,28.35,28.32,28.32,2400.0,16.1846,16.1904,16.1732,16.1732,2400.0
2006-11-07 13:25:00,28.32,28.33,28.31,28.33,1400.0,16.1732,16.1789,16.1675,16.1789,1400.0
2006-11-07 13:30:00,28.32,28.33,28.31,28.33,1200.0,16.1732,16.1789,16.1675,16.1789,1200.0
2006-11-07 13:35:00,28.32,28.33,28.31,28.33,1900.0,16.1732,16.1789,16.1675,16.1789,1900.0
2006-11-07 13:40:00,28.32,28.35,28.32,28.35,6300.0,16.1732,16.1904,16.1732,16.1904,6300.0
2006-11-07 13:45:00,28.34,28.35,28.34,28.35,900.0,16.1846,16.1904,16.1846,16.1904,900.0
2006-11-07 13:50:00,28.33,28.33,28.33,28.33,1200.0,16.1789,16.1789,16.1789,16.1789,1200.0
2006-11-07 13:55:00,28.34,28.34,28.33,28.33,1100.0,16.1846,16.1846,16.1789,16.1789,1100.0
2006-11-07 14:00:00,28.33,28.34,28.32,28.33,5000.0,16.1789,16.1846,16.1732,16.1789,5000.0
2006-11-07 14:05:00,28.33,28.33,28.32,28.32,3900.0,16.1789,16.1789,16.1732,16.1732,3900.0
2006-11-07 14:10:00,28.31,28.31,28.31,28.31,1500.0,16.1675,16.1675,16.1675,16.1675,1500.0
2006-11-07 14:15:00,28.32,28.32,28.31,28.32,1100.0,16.1732,16.1732,16.1675,16.1732,1100.0
2006-11-07 14:20:00,28.31,28.31,28.31,28.31,1200.0,16.1675,16.1675,16.1675,16.1675,1200.0
2006-11-07 14:25:00,28.31,28.32,28.29,28.3,2200.0,16.1675,16.1732,16.1561,16.1618,2200.0
2006-11-07 14:30:00,28.28,28.29,28.27,28.28,1800.0,16.1504,16.1561,16.1447,16.1504,1800.0
2006-11-07 14:35:00,28.29,28.3,28.29,28.29,3200.0,16.1561,16.1618,16.1561,16.1561,3200.0
2006-11-07 14:40:00,28.3,28.3,28.29,28.3,2600.0,16.1618,16.1618,16.1561,16.1618,2600.0
2006-11-07 14:45:00,28.3,28.3,28.29,28.3,4600.0,16.1618,16.1618,16.1561,16.1618,4600.0
2006-11-07 14:50:00,28.3,28.3,28.29,28.29,3700.0,16.1618,16.1618,16.1561,16.1561,3700.0
2006-11-07 14:55:00,28.29,28.3,28.29,28.3,1800.0,16.1561,16.1618,16.1561,16.1618,1800.0
2006-11-07 15:00:00,28.29,28.3,28.28,28.3,6100.0,16.1561,16.1618,16.1504,16.1618,6100.0
2006-11-07 15:05:00,28.31,28.31,28.29,28.29,1500.0,16.1675,16.1675,16.1561,16.1561,1500.0
2006-11-07 15:10:00,28.29,28.29,28.27,28.29,2400.0,16.1561,16.1561,16.1447,16.1561,2400.0
2006-11-07 15:15:00,28.29,28.29,28.28,28.28,1700.0,16.1561,16.1561,16.1504,16.1504,1700.0
2006-11-07 15:20:00,28.28,28.3,28.28,28.3,4400.0,16.1504,16.1618,16.1504,16.1618,4400.0
2006-11-07 15:25:00,28.3,28.3,28.29,28.29,7800.0,16.1618,16.1618,16.1561,16.1561,7800.0
2006-11-07 15:30:00,28.29,28.32,28.29,28.32,5000.0,16.1561,16.1732,16.1561,16.1732,5000.0
2006-11-07 15:35:00,28.32,28.34,28.31,28.31,7000.0,16.1732,16.1846,16.1675,16.1675,7000.0
2006-11-07 15:40:00,28.31,28.33,28.3,28.32,3800.0,16.1675,16.1789,16.1618,16.1732,3800.0
2006-11-07 15:45:00,28.31,28.32,28.29,28.32,2400.0,16.1675,16.1732,16.1561,16.1732,2400.0
2006-11-07 15:50:00,28.32,28.32,28.27,28.27,13000.0,16.1732,16.1732,16.1447,16.1447,13000.0
2006-11-07 15:55:00,28.27,28.27,28.23,28.25,26800.0,16.1447,16.1447,16.1218,16.1333,26800.0
2006-11-08 09:30:00,28.14,28.21,28.12,28.2,5100.0,16.0704,16.1104,16.059,16.1047,5100.0
2006-11-08 09:35:00,28.19,28.24,28.19,28.23,800.0,16.099,16.1275,16.099,16.1218,800.0
2006-11-08 09:40:00,28.22,28.25,28.22,28.25,1600.0,16.1161,16.1333,16.1161,16.1333,1600.0
2006-11-08 09:45:00,28.25,28.29,28.25,28.27,2200.0,16.1333,16.1561,16.1333,16.1447,2200.0
2006-11-08 09:50:00,28.28,28.33,28.28,28.33,2000.0,16.1504,16.1789,16.1504,16.1789,2000.0
2006-11-08 09:55:00,28.35,28.35,28.31,28.33,2500.0,16.1904,16.1904,16.1675,16.1789,2500.0
2006-11-08 10:00:00,28.33,28.33,28.32,28.32,12200.0,16.1789,16.1789,16.1732,16.1732,12200.0
2006-11-08 10:05:00,28.32,28.33,28.32,28.33,1700.0,16.1732,16.1789,16.1732,16.1789,1700.0
2006-11-08 10:10:00,28.33,28.33,28.3,28.3,1700.0,16.1789,16.1789,16.1618,16.1618,1700.0
2006-11-08 10:15:00,28.31,28.31,28.31,28.31,3000.0,16.1675,16.1675,16.1675,16.1675,3000.0
2006-11-08 10:20:00,28.31,28.35,28.31,28.34,2400.0,16.1675,16.1904,16.1675,16.1846,2400.0
2006-11-08 10:25:00,28.34,28.37,28.32,28.32,6000.0,16.1846,16.2018,16.1732,16.1732,6000.0
2006-11-08 10:30:00,28.31,28.34,28.29,28.33,4200.0,16.1675,16.1846,16.1561,16.1789,4200.0
2006-11-08 10:35:00,28.33,28.4,28.33,28.39,3100.0,16.1789,16.2189,16.1789,16.2132,3100.0
2006-11-08 10:40:00,28.39,28.42,28.39,28.42,3400.0,16.2132,16.2303,16.2132,16.2303,3400.0
2006-11-08 10:45:00,28.41,28.44,28.41,28.44,3200.0,16.2246,16.2418,16.2246,16.2418,3200.0
2006-11-08 10:50:00,28.44,28.46,28.43,28.44,3400.0,16.2418,16.2532,16.236,16.2418,3400.0
2006-11-08 10:55:00,28.44,28.45,28.43,28.44,3000.0,16.2418,16.2475,16.236,16.2418,3000.0
2006-11-08 11:00:00,28.44,28.45,28.41,28.43,4100.0,16.2418,16.2475,16.2246,16.236,4100.0
2006-11-08 11:05:00,28.42,28.42,28.4,28.41,4100.0,16.2303,16.2303,16.2189,16.2246,4100.0
2006-11-08 11:10:00,28.41,28.41,28.38,28.38,3600.0,16.2246,16.2246,16.2075,16.2075,3600.0
2006-11-08 11:15:00,28.38,28.39,28.38,28.38,3800.0,16.2075,16.2132,16.2075,16.2075,3800.0
2006-11-08 11:20:00,28.37,28.39,28.35,28.35,10500.0,16.2018,16.2132,16.1904,16.1904,10500.0
2006-11-08 11:25:00,28.35,28.35,28.32,28.33,4200.0,16.1904,16.1904,16.1732,16.1789,4200.0
2006-11-08 11:30:00,28.32,28.34,28.32,28.34,4600.0,16.1732,16.1846,16.1732,16.1846,4600.0
2006-11-08 11:35:00,28.34,28.38,28.34,28.35,3100.0,16.1846,16.2075,16.1846,16.1904,3100.0
2006-11-08 11:40:00,28.36,28.37,28.34,28.36,1700.0,16.1961,16.2018,16.1846,16.1961,1700.0
2006-11-08 11:45:00,28.36,28.39,28.35,28.39,2900.0,16.1961,16.2132,16.1904,16.2132,2900.0
2006-11-08 11:50:00,28.39,28.43,28.39,28.41,3400.0,16.2132,16.236,16.2132,16.2246,3400.0
2006-11-08 11:55:00,28.41,28.42,28.41,28.42,900.0,16.2246,16.2303,16.2246,16.2303,900.0
2006-11-08 12:00:00,28.42,28.44,28.42,28.44,4000.0,16.2303,16.2418,16.2303,16.2418,4000.0
2006-11-08 12:05:00,28.43,28.46,28.43,28.45,4100.0,16.236,16.2532,16.236,16.2475,4100.0
2006-11-08 12:10:00,28.46,28.47,28.44,28.45,3400.0,16.2532,16.2589,16.2418,16.2475,3400.0
2006-11-08 12:15:00,28.45,28.45,28.44,28.44,2800.0,16.2475,16.2475,16.2418,16.2418,2800.0
2006-11-08 12:20:00,28.44,28.44,28.39,28.39,1700.0,16.2418,16.2418,16.2132,16.2132,1700.0
2006-11-08 12:25:00,28.38,28.38,28.34,28.34,2300.0,16.2075,16.2075,16.1846,16.1846,2300.0
2006-11-08 12:30:00,28.34,28.34,28.32,28.32,2500.0,16.1846,16.1846,16.1732,16.1732,2500.0
2006-11-08 12:35:00,28.32,28.33,28.3,28.3,3100.0,16.1732,16.1789,16.1618,16.1618,3100.0
2006-11-08 12:40:00,28.3,28.3,28.29,28.29,1200.0,16.1618,16.1618,16.1561,16.1561,1200.0
2006-11-08 12:45:00,28.3,28.3,28.28,28.28,2100.0,16.1618,16.1618,16.1504,16.1504,2100.0
2006-11-08 12:50:00,28.28,28.35,28.28,28.35,9000.0,16.1504,16.1904,16.1504,16.1904,9000.0
2006-11-08 12:55:00,28.35,28.36,28.33,28.34,4800.0,16.1904,16.1961,16.1789,16.1846,4800.0
2006-11-08 13:00:00,28.37,28.37,28.34,28.35,2200.0,16.2018,16.2018,16.1846,16.1904,2200.0
2006-11-08 13:05:00,28.35,28.35,28.31,28.33,2200.0,16.1904,16.1904,16.1675,16.1789,2200.0
2006-11-08 13:10:00,28.31,28.32,28.31,28.32,700.0,16.1675,16.1732,16.1675,16.1732,700.0
2006-11-08 13:15:00,28.34,28.34,28.31,28.34,1900.0,16.1846,16.1846,16.1675,16.1846,1900.0
2006-11-08 13:20:00,28.34,28.35,28.33,28.33,1100.0,16.1846,16.1904,16.1789,16.1789,1100.0
2006-11-08 13:25:00,28.34,28.36,28.34,28.36,2400.0,16.1846,16.1961,16.1846,16.1961,2400.0
2006-11-08 13:30:00,28.35,28.4,28.35,28.4,2700.0,16.1904,16.2189,16.1904,16.2189,2700.0
2006-11-08 13:35:00,28.4,28.44,28.4,28.43,2900.0,16.2189,16.2418,16.2189,16.236,2900.0
2006-11-08 13:40:00,28.43,28.43,28.4,28.4,1900.0,16.236,16.236,16.2189,16.2189,1900.0
2006-11-08 13:45:00,28.4,28.41,28.4,28.41,2100.0,16.2189,16.2246,16.2189,16.2246,2100.0
2006-11-08 13:50:00,28.42,28.45,28.4,28.44,2100.0,16.2303,16.2475,16.2189,16.2418,2100.0
2006-11-08 13:55:00,28.44,28.5,28.44,28.49,3400.0,16.2418,16.276,16.2418,16.2703,3400.0
2006-11-08 14:00:00,28.5,28.5,28.48,28.48,3000.0,16.276,16.276,16.2646,16.2646,3000.0
2006-11-08 14:05:00,28.48,28.49,28.47,28.49,1300.0,16.2646,16.2703,16.2589,16.2703,1300.0
2006-11-08 14:10:00,28.49,28.53,28.48,28.53,3100.0,16.2703,16.2932,16.2646,16.2932,3100.0
2006-11-08 14:15:00,28.53,28.55,28.51,28.51,2400.0,16.2932,16.3046,16.2817,16.2817,2400.0
2006-11-08 14:20:00,28.5,28.53,28.5,28.5,3400.0,16.276,16.2932,16.276,16.276,3400.0
2006-11-08 14:25:00,28.5,28.51,28.5,28.51,1500.0,16.276,16.2817,16.276,16.2817,1500.0
2006-11-08 14:30:00,28.5,28.53,28.49,28.53,2300.0,16.276,16.2932,16.2703,16.2932,2300.0
2006-11-08 14:35:00,28.53,28.53,28.5,28.51,2900.0,16.2932,16.2932,16.276,16.2817,2900.0
2006-11-08 14:40:00,28.51,28.51,28.5,28.51,2500.0,16.2817,16.2817,16.276,16.2817,2500.0
2006-11-08 14:45:00,28.5,28.51,28.5,28.51,3000.0,16.276,16.2817,16.276,16.2817,3000.0
2006-11-08 14:50:00,28.51,28.51,28.5,28.5,1800.0,16.2817,16.2817,16.276,16.276,1800.0
2006-11-08 14:55:00,28.51,28.52,28.5,28.52,2500.0,16.2817,16.2874,16.276,16.2874,2500.0
2006-11-08 15:00:00,28.51,28.51,28.48,28.48,5000.0,16.2817,16.2817,16.2646,16.2646,5000.0
2006-11-08 15:05:00,28.47,28.5,28.47,28.5,3100.0,16.2589,16.276,16.2589,16.276,3100.0
2006-11-08 15:10:00,28.49,28.5,28.49,28.5,5300.0,16.2703,16.276,16.2703,16.276,5300.0
2006-11-08 15:15:00,28.5,28.5,28.47,28.47,5800.0,16.276,16.276,16.2589,16.2589,5800.0
2006-11-08 15:20:00,28.47,28.49,28.47,28.48,4100.0,16.2589,16.2703,16.2589,16.2646,4100.0
2006-11-08 15:25:00,28.48,28.48,28.47,28.48,1800.0,16.2646,16.2646,16.2589,16.2646,1800.0
2006-11-08 15:30:00,28.47,28.48,28.47,28.48,3700.0,16.2589,16.2646,16.2589,16.2646,3700.0
2006-11-08 15:35:00,28.48,28.48,28.43,28.43,3600.0,16.2646,16.2646,16.236,16.236,3600.0
2006-11-08 15:40:00,28.43,28.44,28.42,28.42,2600.0,16.236,16.2418,16.2303,16.2303,2600.0
2006-11-08 15:45:00,28.42,28.43,28.42,28.43,1000.0,16.2303,16.236,16.2303,16.236,1000.0
2006-11-08 15:50:00,28.42,28.43,28.38,28.39,5500.0,16.2303,16.236,16.2075,16.2132,5500.0
2006-11-08 15:55:00,28.38,28.4,28.38,28.39,6800.0,16.2075,16.2189,16.2075,16.2132,6800.0
2006-11-09 09:30:00,28.38,28.43,28.36,28.36,4300.0,16.2075,16.236,16.1961,16.1961,4300.0
2006-11-09 09:35:00,28.36,28.38,28.28,28.38,7600.0,16.1961,16.2075,16.1504,16.2075,7600.0
2006-11-09 09:40:00,28.38,28.38,28.3,28.32,4400.0,16.2075,16.2075,16.1618,16.1732,4400.0
2006-11-09 09:45:00,28.34,28.38,28.34,28.38,1700.0,16.1846,16.2075,16.1846,16.2075,1700.0
2006-11-09 09:50:00,28.38,28.38,28.38,28.38,0.0,16.2075,16.2075,16.2075,16.2075,0.0
2006-11-09 09:55:00,28.34,28.34,28.32,28.32,1000.0,16.1846,16.1846,16.1732,16.1732,1000.0
2006-11-09 10:00:00,28.32,28.32,28.3,28.31,2200.0,16.1732,16.1732,16.1618,16.1675,2200.0
2006-11-09 10:05:00,28.31,28.33,28.31,28.33,1300.0,16.1675,16.1789,16.1675,16.1789,1300.0
2006-11-09 10:10:00,28.33,28.33,28.28,28.29,1700.0,16.1789,16.1789,16.1504,16.1561,1700.0
2006-11-09 10:15:00,28.29,28.29,28.25,28.27,4300.0,16.1561,16.1561,16.1333,16.1447,4300.0
2006-11-09 10:20:00,28.26,28.3,28.26,28.3,2800.0,16.139,16.1618,16.139,16.1618,2800.0
2006-11-09 10:25:00,28.3,28.31,28.29,28.29,1700.0,16.1618,16.1675,16.1561,16.1561,1700.0
2006-11-09 10:30:00,28.28,28.28,28.25,28.25,2800.0,16.1504,16.1504,16.1333,16.1333,2800.0
2006-11-09 10:35:00,28.25,28.28,28.25,28.28,4500.0,16.1333,16.1504,16.1333,16.1504,4500.0
2006-11-09 10:40:00,28.29,28.29,28.28,28.28,300.0,16.1561,16.1561,16.1504,16.1504,300.0
2006-11-09 10:45:00,28.28,28.28,28.26,28.26,300.0,16.1504,16.1504,16.139,16.139,300.0
2006-11-09 10:50:00,28.27,28.27,28.26,28.27,2400.0,16.1447,16.1447,16.139,16.1447,2400.0
2006-11-09 10:55:00,28.27,28.31,28.27,28.31,2500.0,16.1447,16.1675,16.1447,16.1675,2500.0
2006-11-09 11:00:00,28.32,28.32,28.3,28.3,1900.0,16.1732,16.1732,16.1618,16.1618,1900.0
2006-11-09 11:05:00,28.3,28.33,28.29,28.33,2700.0,16.1618,16.1789,16.1561,16.1789,2700.0
2006-11-09 11:10:00,28.33,28.37,28.33,28.37,8300.0,16.1789,16.2018,16.1789,16.2018,8300.0
2006-11-09 11:15:00,28.37,28.38,28.37,28.38,3400.0,16.2018,16.2075,16.2018,16.2075,3400.0
2006-11-09 11:20:00,28.36,28.36,28.34,28.34,800.0,16.1961,16.1961,16.1846,16.1846,800.0
2006-11-09 11:25:00,28.34,28.36,28.34,28.34,1400.0,16.1846,16.1961,16.1846,16.1846,1400.0
2006-11-09 11:30:00,28.34,28.37,28.33,28.36,3900.0,16.1846,16.2018,16.1789,16.1961,3900.0
2006-11-09 11:35:00,28.34,28.35,28.31,28.32,1800.0,16.1846,16.1904,16.1675,16.1732,1800.0
2006-11-09 11:40:00,28.31,28.32,28.3,28.3,1600.0,16.1675,16.1732,16.1618,16.1618,1600.0
2006-11-09 11:45:00,28.27,28.29,28.27,28.27,2800.0,16.1447,16.1561,16.1447,16.1447,2800.0
2006-11-09 11:50:00,28.26,28.26,28.25,28.25,1900.0,16.139,16.139,16.1333,16.1333,1900.0
2006-11-09 11:55:00,28.26,28.26,28.25,28.25,1000.0,16.139,16.139,16.1333,16.1333,1000.0
2006-11-09 12:00:00,28.26,28.26,28.25,28.25,1500.0,16.139,16.139,16.1333,16.1333,1500.0
2006-11-09 12:05:00,28.24,28.24,28.2,28.22,3600.0,16.1275,16.1275,16.1047,16.1161,3600.0
2006-11-09 12:10:00,28.22,28.22,28.22,28.22,500.0,16.1161,16.1161,16.1161,16.1161,500.0
2006-11-09 12:15:00,28.23,28.23,28.19,28.19,1900.0,16.1218,16.1218,16.099,16.099,1900.0
2006-11-09 12:20:00,28.18,28.19,28.17,28.17,2700.0,16.0933,16.099,16.0876,16.0876,2700.0
2006-11-09 12:25:00,28.17,28.17,28.14,28.14,3000.0,16.0876,16.0876,16.0704,16.0704,3000.0
2006-11-09 12:30:00,28.15,28.15,28.14,28.14,3200.0,16.0761,16.0761,16.0704,16.0704,3200.0
2006-11-09 12:35:00,28.15,28.15,28.13,28.13,5200.0,16.0761,16.0761,16.0647,16.0647,5200.0
2006-11-09 12:40:00,28.13,28.14,28.12,28.12,1500.0,16.0647,16.0704,16.059,16.059,1500.0
2006-11-09 12:45:00,28.12,28.13,28.12,28.12,8400.0,16.059,16.0647,16.059,16.059,8400.0
2006-11-09 12:50:00,28.12,28.12,28.12,28.12,1700.0,16.059,16.059,16.059,16.059,1700.0
2006-11-09 12:55:00,28.11,28.12,28.08,28.1,5000.0,16.0533,16.059,16.0362,16.0476,5000.0
2006-11-09 13:00:00,28.1,28.1,28.09,28.09,8100.0,16.0476,16.0476,16.0419,16.0419,8100.0
2006-11-09 13:05:00,28.1,28.1,28.07,28.07,1200.0,16.0476,16.0476,16.0305,16.0305,1200.0
2006-11-09 13:10:00,28.08,28.08,28.07,28.08,2200.0,16.0362,16.0362,16.0305,16.0362,2200.0
2006-11-09 13:15:00,28.07,28.09,28.07,28.08,3600.0,16.0305,16.0419,16.0305,16.0362,3600.0
2006-11-09 13:20:00,28.09,28.1,28.09,28.09,7700.0,16.0419,16.0476,16.0419,16.0419,7700.0
2006-11-09 13:25:00,28.08,28.08,28.05,28.05,3200.0,16.0362,16.0362,16.019,16.019,3200.0
2006-11-09 13:30:00,28.05,28.06,28.05,28.05,1100.0,16.019,16.0247,16.019,16.019,1100.0
2006-11-09 13:35:00,28.06,28.08,28.06,28.08,1900.0,16.0247,16.0362,16.0247,16.0362,1900.0
2006-11-09 13:40:00,28.07,28.08,28.07,28.08,3900.0,16.0305,16.0362,16.0305,16.0362,3900.0
2006-11-09 13:45:00,28.08,28.08,28.08,28.08,1400.0,16.0362,16.0362,16.0362,16.0362,1400.0
2006-11-09 13:50:00,28.07,28.08,28.05,28.06,8700.0,16.0305,16.0362,16.019,16.0247,8700.0
2006-11-09 13:55:00,28.07,28.09,28.07,28.09,2900.0,16.0305,16.0419,16.0305,16.0419,2900.0
2006-11-09 14:00:00,28.08,28.11,28.08,28.11,2000.0,16.0362,16.0533,16.0362,16.0533,2000.0
2006-11-09 14:05:00,28.14,28.14,28.11,28.12,5000.0,16.0704,16.0704,16.0533,16.059,5000.0
2006-11-09 14:10:00,28.12,28.12,28.11,28.11,1300.0,16.059,16.059,16.0533,16.0533,1300.0
2006-11-09 14:15:00,28.1,28.1,28.08,28.09,2700.0,16.0476,16.0476,16.0362,16.0419,2700.0
2006-11-09 14:20:00,28.08,28.09,28.08,28.08,500.0,16.0362,16.0419,16.0362,16.0362,500.0
2006-11-09 14:25:00,28.09,28.1,28.09,28.1,4300.0,16.0419,16.0476,16.0419,16.0476,4300.0
2006-11-09 14:30:00,28.1,28.12,28.1,28.12,3000.0,16.0476,16.059,16.0476,16.059,3000.0
2006-11-09 14:35:00,28.1,28.11,28.1,28.1,1400.0,16.0476,16.0533,16.0476,16.0476,1400.0
2006-11-09 14:40:00,28.09,28.1,28.08,28.1,4200.0,16.0419,16.0476,16.0362,16.0476,4200.0
2006-11-09 14:45:00,28.1,28.11,28.1,28.11,1600.0,16.0476,16.0533,16.0476,16.0533,1600.0
2006-11-09 14:50:00,28.11,28.12,28.11,28.11,1500.0,16.0533,16.059,16.0533,16.0533,1500.0
2006-11-09 14:55:00,28.12,28.12,28.1,28.1,300.0,16.059,16.059,16.0476,16.0476,300.0
2006-11-09 15:00:00,28.1,28.11,28.1,28.11,1700.0,16.0476,16.0533,16.0476,16.0533,1700.0
2006-11-09 15:05:00,28.11,28.11,28.1,28.1,2400.0,16.0533,16.0533,16.0476,16.0476,2400.0
2006-11-09 15:10:00,28.09,28.11,28.07,28.09,6200.0,16.0419,16.0533,16.0305,16.0419,6200.0
2006-11-09 15:15:00,28.07,28.11,28.07,28.11,1900.0,16.0305,16.0533,16.0305,16.0533,1900.0
2006-11-09 15:20:00,28.1,28.1,28.09,28.09,4000.0,16.0476,16.0476,16.0419,16.0419,4000.0
2006-11-09 15:25:00,28.09,28.12,28.09,28.11,2500.0,16.0419,16.059,16.0419,16.0533,2500.0
2006-11-09 15:30:00,28.12,28.12,28.11,28.12,2100.0,16.059,16.059,16.0533,16.059,2100.0
2006-11-09 15:35:00,28.12,28.15,28.12,28.15,6000.0,16.059,16.0761,16.059,16.0761,6000.0
2006-11-09 15:40:00,28.15,28.16,28.14,28.16,3300.0,16.0761,16.0819,16.0704,16.0819,3300.0
2006-11-09 15:45:00,28.16,28.16,28.15,28.16,2700.0,16.0819,16.0819,16.0761,16.0819,2700.0
2006-11-09 15:50:00,28.15,28.17,28.15,28.16,5100.0,16.0761,16.0876,16.0761,16.0819,5100.0
2006-11-09 15:55:00,28.17,28.18,28.16,28.18,11400.0,16.0876,16.0933,16.0819,16.0933,11400.0
2006-11-10 09:30:00,28.22,28.29,28.2,28.29,5500.0,16.1161,16.1561,16.1047,16.1561,5500.0
2006-11-10 09:35:00,28.3,28.3,28.26,28.27,1500.0,16.1618,16.1618,16.139,16.1447,1500.0
2006-11-10 09:40:00,28.27,28.27,28.18,28.26,5900.0,16.1447,16.1447,16.0933,16.139,5900.0
2006-11-10 09:45:00,28.26,28.28,28.25,28.27,4000.0,16.139,16.1504,16.1333,16.1447,4000.0
2006-11-10 09:50:00,28.28,28.28,28.24,28.25,1400.0,16.1504,16.1504,16.1275,16.1333,1400.0
2006-11-10 09:55:00,28.25,28.27,28.25,28.27,1600.0,16.1333,16.1447,16.1333,16.1447,1600.0
2006-11-10 10:00:00,28.3,28.36,28.3,28.35,2200.0,16.1618,16.1961,16.1618,16.1904,2200.0
2006-11-10 10:05:00,28.35,28.35,28.28,28.28,1600.0,16.1904,16.1904,16.1504,16.1504,1600.0
2006-11-10 10:10:00,28.29,28.29,28.27,28.28,2500.0,16.1561,16.1561,16.1447,16.1504,2500.0
2006-11-10 10:15:00,28.28,28.28,28.26,28.26,3700.0,16.1504,16.1504,16.139,16.139,3700.0
2006-11-10 10:20:00,28.29,28.29,28.24,28.24,3800.0,16.1561,16.1561,16.1275,16.1275,3800.0
2006-11-10 10:25:00,28.25,28.26,28.22,28.22,6800.0,16.1333,16.139,16.1161,16.1161,6800.0
2006-11-10 10:30:00,28.22,28.24,28.21,28.23,2600.0,16.1161,16.1275,16.1104,16.1218,2600.0
2006-11-10 10:35:00,28.23,28.25,28.22,28.23,3600.0,16.1218,16.1333,16.1161,16.1218,3600.0
2006-11-10 10:40:00,28.22,28.24,28.21,28.23,3400.0,16.1161,16.1275,16.1104,16.1218,3400.0
2006-11-10 10:45:00,28.22,28.24,28.22,28.23,3300.0,16.1161,16.1275,16.1161,16.1218,3300.0
2006-11-10 10:50:00,28.23,28.24,28.18,28.18,4400.0,16.1218,16.1275,16.0933,16.0933,4400.0
2006-11-10 10:55:00,28.2,28.2,28.18,28.18,2500.0,16.1047,16.1047,16.0933,16.0933,2500.0
2006-11-10 11:00:00,28.17,28.2,28.17,28.2,4400.0,16.0876,16.1047,16.0876,16.1047,4400.0
2006-11-10 11:05:00,28.18,28.2,28.18,28.2,1900.0,16.0933,16.1047,16.0933,16.1047,1900.0
2006-11-10 11:10:00,28.2,28.2,28.2,28.2,500.0,16.1047,16.1047,16.1047,16.1047,500.0
2006-11-10 11:15:00,28.19,28.19,28.16,28.17,4000.0,16.099,16.099,16.0819,16.0876,4000.0
2006-11-10 11:20:00,28.18,28.19,28.18,28.19,900.0,16.0933,16.099,16.0933,16.099,900.0
2006-11-10 11:25:00,28.2,28.22,28.19,28.19,2400.0,16.1047,16.1161,16.099,16.099,2400.0
2006-11-10 11:30:00,28.2,28.2,28.19,28.2,2900.0,16.1047,16.1047,16.099,16.1047,2900.0
2006-11-10 11:35:00,28.2,28.21,28.19,28.2,2000.0,16.1047,16.1104,16.099,16.1047,2000.0
2006-11-10 11:40:00,28.2,28.2,28.2,28.2,2400.0,16.1047,16.1047,16.1047,16.1047,2400.0
2006-11-10 11:45:00,28.2,28.21,28.17,28.17,2900.0,16.1047,16.1104,16.0876,16.0876,2900.0
2006-11-10 11:50:00,28.17,28.21,28.17,28.21,5500.0,16.0876,16.1104,16.0876,16.1104,5500.0
2006-11-10 11:55:00,28.21,28.23,28.2,28.23,600.0,16.1104,16.1218,16.1047,16.1218,600.0
2006-11-10 12:00:00,28.21,28.23,28.21,28.23,2600.0,16.1104,16.1218,16.1104,16.1218,2600.0
2006-11-10 12:05:00,28.21,28.21,28.21,28.21,1000.0,16.1104,16.1104,16.1104,16.1104,1000.0
2006-11-10 12:10:00,28.2,28.22,28.18,28.22,3300.0,16.1047,16.1161,16.0933,16.1161,3300.0
2006-11-10 12:15:00,28.21,28.23,28.2,28.2,4200.0,16.1104,16.1218,16.1047,16.1047,4200.0
2006-11-10 12:20:00,28.18,28.2,28.18,28.19,2000.0,16.0933,16.1047,16.0933,16.099,2000.0
2006-11-10 12:25:00,28.19,28.24,28.19,28.24,3900.0,16.099,16.1275,16.099,16.1275,3900.0
2006-11-10 12:30:00,28.24,28.24,28.19,28.19,7700.0,16.1275,16.1275,16.099,16.099,7700.0
2006-11-10 12:35:00,28.22,28.22,28.22,28.22,1200.0,16.1161,16.1161,16.1161,16.1161,1200.0
2006-11-10 12:40:00,28.21,28.22,28.2,28.22,1000.0,16.1104,16.1161,16.1047,16.1161,1000.0
2006-11-10 12:45:00,28.22,28.22,28.2,28.21,2700.0,16.1161,16.1161,16.1047,16.1104,2700.0
2006-11-10 12:50:00,28.2,28.2,28.19,28.19,1300.0,16.1047,16.1047,16.099,16.099,1300.0
2006-11-10 12:55:00,28.19,28.19,28.18,28.18,1700.0,16.099,16.099,16.0933,16.0933,1700.0
2006-11-10 13:00:00,28.19,28.2,28.18,28.18,2600.0,16.099,16.1047,16.0933,16.0933,2600.0
2006-11-10 13:05:00,28.18,28.19,28.18,28.18,500.0,16.0933,16.099,16.0933,16.0933,500.0
2006-11-10 13:10:00,28.19,28.19,28.18,28.18,2600.0,16.099,16.099,16.0933,16.0933,2600.0
2006-11-10 13:15:00,28.17,28.18,28.17,28.17,1400.0,16.0876,16.0933,16.0876,16.0876,1400.0
2006-11-10 13:20:00,28.18,28.18,28.17,28.17,600.0,16.0933,16.0933,16.0876,16.0876,600.0
2006-11-10 13:25:00,28.17,28.17,28.16,28.16,2400.0,16.0876,16.0876,16.0819,16.0819,2400.0
2006-11-10 13:30:00,28.16,28.16,28.16,28.16,1000.0,16.0819,16.0819,16.0819,16.0819,1000.0
2006-11-10 13:35:00,28.16,28.17,28.16,28.16,2200.0,16.0819,16.0876,16.0819,16.0819,2200.0
2006-11-10 13:40:00,28.16,28.17,28.16,28.17,5200.0,16.0819,16.0876,16.0819,16.0876,5200.0
2006-11-10 13:45:00,28.16,28.17,28.16,28.17,2000.0,16.0819,16.0876,16.0819,16.0876,2000.0
2006-11-10 13:50:00,28.17,28.18,28.17,28.18,1900.0,16.0876,16.0933,16.0876,16.0933,1900.0
2006-11-10 13:55:00,28.18,28.18,28.18,28.18,400.0,16.0933,16.0933,16.0933,16.0933,400.0
2006-11-10 14:00:00,28.18,28.18,28.16,28.18,1700.0,16.0933,16.0933,16.0819,16.0933,1700.0
2006-11-10 14:05:00,28.19,28.2,28.17,28.2,700.0,16.099,16.1047,16.0876,16.1047,700.0
2006-11-10 14:10:00,28.2,28.22,28.2,28.2,5200.0,16.1047,16.1161,16.1047,16.1047,5200.0
2006-11-10 14:15:00,28.2,28.2,28.19,28.2,8000.0,16.1047,16.1047,16.099,16.1047,8000.0
2006-11-10 14:20:00,28.2,28.2,28.19,28.2,4300.0,16.1047,16.1047,16.099,16.1047,4300.0
2006-11-10 14:25:00,28.2,28.2,28.2,28.2,1200.0,16.1047,16.1047,16.1047,16.1047,1200.0
2006-11-10 14:30:00,28.2,28.2,28.19,28.19,1200.0,16.1047,16.1047,16.099,16.099,1200.0
2006-11-10 14:35:00,28.19,28.19,28.18,28.19,1800.0,16.099,16.099,16.0933,16.099,1800.0
2006-11-10 14:40:00,28.2,28.2,28.2,28.2,4500.0,16.1047,16.1047,16.1047,16.1047,4500.0
2006-11-10 14:45:00,28.2,28.2,28.19,28.2,5400.0,16.1047,16.1047,16.099,16.1047,5400.0
2006-11-10 14:50:00,28.2,28.2,28.19,28.2,1100.0,16.1047,16.1047,16.099,16.1047,1100.0
2006-11-10 14:55:00,28.2,28.2,28.2,28.2,2400.0,16.1047,16.1047,16.1047,16.1047,2400.0
2006-11-10 15:00:00,28.2,28.22,28.19,28.19,4300.0,16.1047,16.1161,16.099,16.099,4300.0
2006-11-10 15:05:00,28.2,28.2,28.18,28.19,1900.0,16.1047,16.1047,16.0933,16.099,1900.0
2006-11-10 15:10:00,28.19,28.19,28.19,28.19,500.0,16.099,16.099,16.099,16.099,500.0
2006-11-10 15:15:00,28.2,28.2,28.2,28.2,1200.0,16.1047,16.1047,16.1047,16.1047,1200.0
2006-11-10 15:20:00,28.2,28.2,28.2,28.2,1100.0,16.1047,16.1047,16.1047,16.1047,1100.0
2006-11-10 15:25:00,28.2,28.2,28.19,28.19,4700.0,16.1047,16.1047,16.099,16.099,4700.0
2006-11-10 15:30:00,28.19,28.2,28.15,28.2,12000.0,16.099,16.1047,16.0761,16.1047,12000.0
2006-11-10 15:35:00,28.2,28.2,28.15,28.18,15900.0,16.1047,16.1047,16.0761,16.0933,15900.0
2006-11-10 15:40:00,28.17,28.19,28.17,28.19,4700.0,16.0876,16.099,16.0876,16.099,4700.0
2006-11-10 15:45:00,28.2,28.2,28.19,28.2,2600.0,16.1047,16.1047,16.099,16.1047,2600.0
2006-11-10 15:50:00,28.18,28.2,28.18,28.19,1600.0,16.0933,16.1047,16.0933,16.099,1600.0
2006-11-10 15:55:00,28.19,28.19,28.18,28.19,9200.0,16.099,16.099,16.0933,16.099,9200.0
2006-11-13 09:30:00,28.19,28.24,28.19,28.24,2400.0,16.099,16.1275,16.099,16.1275,2400.0
2006-11-13 09:35:00,28.21,28.25,28.21,28.24,800.0,16.1104,16.1333,16.1104,16.1275,800.0
2006-11-13 09:40:00,28.25,28.27,28.25,28.27,4100.0,16.1333,16.1447,16.1333,16.1447,4100.0
2006-11-13 09:45:00,28.27,28.27,28.26,28.26,600.0,16.1447,16.1447,16.139,16.139,600.0
2006-11-13 09:50:00,28.26,28.27,28.24,28.27,800.0,16.139,16.1447,16.1275,16.1447,800.0
2006-11-13 09:55:00,28.27,28.35,28.27,28.35,3800.0,16.1447,16.1904,16.1447,16.1904,3800.0
2006-11-13 10:00:00,28.35,28.38,28.35,28.38,1000.0,16.1904,16.2075,16.1904,16.2075,1000.0
2006-11-13 10:05:00,28.38,28.38,28.32,28.32,2100.0,16.2075,16.2075,16.1732,16.1732,2100.0
2006-11-13 10:10:00,28.32,28.35,28.27,28.29,4800.0,16.1732,16.1904,16.1447,16.1561,4800.0
2006-11-13 10:15:00,28.29,28.31,28.28,28.29,3700.0,16.1561,16.1675,16.1504,16.1561,3700.0
2006-11-13 10:20:00,28.3,28.3,28.29,28.29,600.0,16.1618,16.1618,16.1561,16.1561,600.0
2006-11-13 10:25:00,28.29,28.31,28.27,28.29,2700.0,16.1561,16.1675,16.1447,16.1561,2700.0
2006-11-13 10:30:00,28.28,28.31,28.28,28.28,2200.0,16.1504,16.1675,16.1504,16.1504,2200.0
2006-11-13 10:35:00,28.31,28.31,28.28,28.28,3200.0,16.1675,16.1675,16.1504,16.1504,3200.0
2006-11-13 10:40:00,28.29,28.29,28.27,28.27,700.0,16.1561,16.1561,16.1447,16.1447,700.0
2006-11-13 10:45:00,28.26,28.29,28.26,28.29,2400.0,16.139,16.1561,16.139,16.1561,2400.0
2006-11-13 10:50:00,28.3,28.3,28.28,28.28,2200.0,16.1618,16.1618,16.1504,16.1504,2200.0
2006-11-13 10:55:00,28.26,28.28,28.25,28.28,1400.0,16.139,16.1504,16.1333,16.1504,1400.0
2006-11-13 11:00:00,28.27,28.31,28.27,28.3,1300.0,16.1447,16.1675,16.1447,16.1618,1300.0
2006-11-13 11:05:00,28.31,28.32,28.31,28.32,2100.0,16.1675,16.1732,16.1675,16.1732,2100.0
2006-11-13 11:10:00,28.32,28.33,28.31,28.33,3000.0,16.1732,16.1789,16.1675,16.1789,3000.0
2006-11-13 11:15:00,28.33,28.33,28.33,28.33,700.0,16.1789,16.1789,16.1789,16.1789,700.0
2006-11-13 11:20:00,28.33,28.34,28.33,28.33,2200.0,16.1789,16.1846,16.1789,16.1789,2200.0
2006-11-13 11:25:00,28.32,28.33,28.31,28.32,1700.0,16.1732,16.1789,16.1675,16.1732,1700.0
2006-11-13 11:30:00,28.32,28.32,28.31,28.32,2700.0,16.1732,16.1732,16.1675,16.1732,2700.0
2006-11-13 11:35:00,28.32,28.33,28.28,28.28,1800.0,16.1732,16.1789,16.1504,16.1504,1800.0
2006-11-13 11:40:00,28.3,28.31,28.29,28.31,2300.0,16.1618,16.1675,16.1561,16.1675,2300.0
2006-11-13 11:45:00,28.31,28.33,28.31,28.33,4000.0,16.1675,16.1789,16.1675,16.1789,4000.0
2006-11-13 11:50:00,28.33,28.34,28.33,28.34,2600.0,16.1789,16.1846,16.1789,16.1846,2600.0
2006-11-13 11:55:00,28.34,28.34,28.33,28.34,1200.0,16.1846,16.1846,16.1789,16.1846,1200.0
2006-11-13 12:00:00,28.34,28.36,28.34,28.35,2600.0,16.1846,16.1961,16.1846,16.1904,2600.0
2006-11-13 12:05:00,28.35,28.35,28.34,28.35,2800.0,16.1904,16.1904,16.1846,16.1904,2800.0
2006-11-13 12:10:00,28.34,28.35,28.34,28.35,1300.0,16.1846,16.1904,16.1846,16.1904,1300.0
2006-11-13 12:15:00,28.35,28.35,28.35,28.35,200.0,16.1904,16.1904,16.1904,16.1904,200.0
2006-11-13 12:20:00,28.35,28.36,28.33,28.34,4300.0,16.1904,16.1961,16.1789,16.1846,4300.0
2006-11-13 12:25:00,28.34,28.34,28.32,28.32,700.0,16.1846,16.1846,16.1732,16.1732,700.0
2006-11-13 12:30:00,28.33,28.34,28.33,28.34,1400.0,16.1789,16.1846,16.1789,16.1846,1400.0
2006-11-13 12:35:00,28.34,28.34,28.33,28.33,5200.0,16.1846,16.1846,16.1789,16.1789,5200.0
2006-11-13 12:40:00,28.33,28.33,28.32,28.32,2100.0,16.1789,16.1789,16.1732,16.1732,2100.0
2006-11-13 12:45:00,28.32,28.32,28.31,28.31,1000.0,16.1732,16.1732,16.1675,16.1675,1000.0
2006-11-13 12:50:00,28.31,28.32,28.31,28.32,1600.0,16.1675,16.1732,16.1675,16.1732,1600.0
2006-11-13 12:55:00,28.3,28.32,28.3,28.32,2500.0,16.1618,16.1732,16.1618,16.1732,2500.0
2006-11-13 13:00:00,28.31,28.31,28.3,28.3,3100.0,16.1675,16.1675,16.1618,16.1618,3100.0
2006-11-13 13:05:00,28.3,28.32,28.3,28.32,1400.0,16.1618,16.1732,16.1618,16.1732,1400.0
2006-11-13 13:10:00,28.31,28.33,28.31,28.33,600.0,16.1675,16.1789,16.1675,16.1789,600.0
2006-11-13 13:15:00,28.32,28.34,28.32,28.34,1800.0,16.1732,16.1846,16.1732,16.1846,1800.0
2006-11-13 13:20:00,28.32,28.32,28.3,28.3,1100.0,16.1732,16.1732,16.1618,16.1618,1100.0
2006-11-13 13:25:00,28.31,28.32,28.3,28.31,1300.0,16.1675,16.1732,16.1618,16.1675,1300.0
2006-11-13 13:30:00,28.3,28.31,28.3,28.31,1100.0,16.1618,16.1675,16.1618,16.1675,1100.0
2006-11-13 13:35:00,28.32,28.32,28.31,28.32,1300.0,16.1732,16.1732,16.1675,16.1732,1300.0
2006-11-13 13:40:00,28.3,28.31,28.3,28.31,2000.0,16.1618,16.1675,16.1618,16.1675,2000.0
2006-11-13 13:45:00,28.29,28.31,28.28,28.31,2800.0,16.1561,16.1675,16.1504,16.1675,2800.0
2006-11-13 13:50:00,28.29,28.32,28.29,28.32,1800.0,16.1561,16.1732,16.1561,16.1732,1800.0
2006-11-13 13:55:00,28.32,28.33,28.31,28.31,2100.0,16.1732,16.1789,16.1675,16.1675,2100.0
2006-11-13 14:00:00,28.32,28.32,28.29,28.31,1300.0,16.1732,16.1732,16.1561,16.1675,1300.0
2006-11-13 14:05:00,28.31,28.31,28.31,28.31,500.0,16.1675,16.1675,16.1675,16.1675,500.0
2006-11-13 14:10:00,28.31,28.31,28.3,28.31,3100.0,16.1675,16.1675,16.1618,16.1675,3100.0
2006-11-13 14:15:00,28.31,28.31,28.29,28.3,5900.0,16.1675,16.1675,16.1561,16.1618,5900.0
2006-11-13 14:20:00,28.29,28.32,28.29,28.31,800.0,16.1561,16.1732,16.1561,16.1675,800.0
2006-11-13 14:25:00,28.31,28.33,28.31,28.32,800.0,16.1675,16.1789,16.1675,16.1732,800.0
2006-11-13 14:30:00,28.32,28.34,28.32,28.34,2300.0,16.1732,16.1846,16.1732,16.1846,2300.0
2006-11-13 14:35:00,28.34,28.34,28.34,28.34,1000.0,16.1846,16.1846,16.1846,16.1846,1000.0
2006-11-13 14:40:00,28.34,28.34,28.32,28.34,1100.0,16.1846,16.1846,16.1732,16.1846,1100.0
2006-11-13 14:45:00,28.34,28.38,28.34,28.38,4300.0,16.1846,16.2075,16.1846,16.2075,4300.0
2006-11-13 14:50:00,28.37,28.37,28.37,28.37,1600.0,16.2018,16.2018,16.2018,16.2018,1600.0
2006-11-13 14:55:00,28.37,28.39,28.36,28.38,2200.0,16.2018,16.2132,16.1961,16.2075,2200.0
2006-11-13 15:00:00,28.38,28.38,28.35,28.36,1400.0,16.2075,16.2075,16.1904,16.1961,1400.0
2006-11-13 15:05:00,28.36,28.36,28.32,28.33,2000.0,16.1961,16.1961,16.1732,16.1789,2000.0
2006-11-13 15:10:00,28.33,28.35,28.33,28.33,2300.0,16.1789,16.1904,16.1789,16.1789,2300.0
2006-11-13 15:15:00,28.34,28.36,28.34,28.34,4500.0,16.1846,16.1961,16.1846,16.1846,4500.0
2006-11-13 15:20:00,28.35,28.35,28.33,28.33,2200.0,16.1904,16.1904,16.1789,16.1789,2200.0
2006-11-13 15:25:00,28.32,28.34,28.32,28.34,2700.0,16.1732,16.1846,16.1732,16.1846,2700.0
2006-11-13 15:30:00,28.34,28.34,28.33,28.34,1900.0,16.1846,16.1846,16.1789,16.1846,1900.0
2006-11-13 15:35:00,28.34,28.34,28.32,28.33,3000.0,16.1846,16.1846,16.1732,16.1789,3000.0
2006-11-13 15:40:00,28.32,28.32,28.31,28.32,3000.0,16.1732,16.1732,16.1675,16.1732,3000.0
2006-11-13 15:45:00,28.32,28.32,28.31,28.32,2200.0,16.1732,16.1732,16.1675,16.1732,2200.0
2006-11-13 15:50:00,28.32,28.32,28.31,28.31,5000.0,16.1732,16.1732,16.1675,16.1675,5000.0
2006-11-13 15:55:00,28.32,28.32,28.3,28.31,9300.0,16.1732,16.1732,16.1618,16.1675,9300.0
2006-11-14 09:30:00,28.31,28.36,28.31,28.35,4400.0,16.1675,16.1961,16.1675,16.1904,4400.0
2006-11-14 09:35:00,28.3,28.35,28.3,28.35,1700.0,16.1618,16.1904,16.1618,16.1904,1700.0
2006-11-14 09:40:00,28.33,28.37,28.32,28.35,1700.0,16.1789,16.2018,16.1732,16.1904,1700.0
2006-11-14 09:45:00,28.34,28.35,28.34,28.35,400.0,16.1846,16.1904,16.1846,16.1904,400.0
2006-11-14 09:50:00,28.35,28.36,28.32,28.32,2600.0,16.1904,16.1961,16.1732,16.1732,2600.0
2006-11-14 09:55:00,28.34,28.34,28.31,28.33,1700.0,16.1846,16.1846,16.1675,16.1789,1700.0
2006-11-14 10:00:00,28.34,28.34,28.32,28.32,1500.0,16.1846,16.1846,16.1732,16.1732,1500.0
2006-11-14 10:05:00,28.34,28.34,28.32,28.32,400.0,16.1846,16.1846,16.1732,16.1732,400.0
2006-11-14 10:10:00,28.32,28.32,28.3,28.3,2700.0,16.1732,16.1732,16.1618,16.1618,2700.0
2006-11-14 10:15:00,28.29,28.29,28.25,28.26,1400.0,16.1561,16.1561,16.1333,16.139,1400.0
2006-11-14 10:20:00,28.25,28.25,28.22,28.23,1400.0,16.1333,16.1333,16.1161,16.1218,1400.0
2006-11-14 10:25:00,28.23,28.23,28.22,28.22,800.0,16.1218,16.1218,16.1161,16.1161,800.0
2006-11-14 10:30:00,28.22,28.22,28.2,28.22,600.0,16.1161,16.1161,16.1047,16.1161,600.0
2006-11-14 10:35:00,28.21,28.21,28.21,28.21,500.0,16.1104,16.1104,16.1104,16.1104,500.0
2006-11-14 10:40:00,28.21,28.21,28.19,28.19,3800.0,16.1104,16.1104,16.099,16.099,3800.0
2006-11-14 10:45:00,28.18,28.18,28.18,28.18,500.0,16.0933,16.0933,16.0933,16.0933,500.0
2006-11-14 10:50:00,28.17,28.2,28.17,28.17,2500.0,16.0876,16.1047,16.0876,16.0876,2500.0
2006-11-14 10:55:00,28.2,28.2,28.18,28.18,2200.0,16.1047,16.1047,16.0933,16.0933,2200.0
2006-11-14 11:00:00,28.18,28.18,28.16,28.16,2100.0,16.0933,16.0933,16.0819,16.0819,2100.0
2006-11-14 11:05:00,28.16,28.18,28.16,28.17,3200.0,16.0819,16.0933,16.0819,16.0876,3200.0
2006-11-14 11:10:00,28.17,28.17,28.14,28.14,2800.0,16.0876,16.0876,16.0704,16.0704,2800.0
2006-11-14 11:15:00,28.13,28.15,28.13,28.15,2800.0,16.0647,16.0761,16.0647,16.0761,2800.0
2006-11-14 11:20:00,28.15,28.15,28.13,28.13,1600.0,16.0761,16.0761,16.0647,16.0647,1600.0
2006-11-14 11:25:00,28.13,28.14,28.12,28.14,2600.0,16.0647,16.0704,16.059,16.0704,2600.0
2006-11-14 11:30:00,28.13,28.13,28.12,28.12,2100.0,16.0647,16.0647,16.059,16.059,2100.0
2006-11-14 11:35:00,28.12,28.13,28.1,28.11,2300.0,16.059,16.0647,16.0476,16.0533,2300.0
2006-11-14 11:40:00,28.11,28.12,28.1,28.1,1200.0,16.0533,16.059,16.0476,16.0476,1200.0
2006-11-14 11:45:00,28.1,28.11,28.09,28.11,2700.0,16.0476,16.0533,16.0419,16.0533,2700.0
2006-11-14 11:50:00,28.11,28.11,28.09,28.09,2400.0,16.0533,16.0533,16.0419,16.0419,2400.0
2006-11-14 11:55:00,28.1,28.1,28.09,28.09,2800.0,16.0476,16.0476,16.0419,16.0419,2800.0
2006-11-14 12:00:00,28.08,28.14,28.08,28.14,11000.0,16.0362,16.0704,16.0362,16.0704,11000.0
2006-11-14 12:05:00,28.14,28.15,28.13,28.15,1800.0,16.0704,16.0761,16.0647,16.0761,1800.0
2006-11-14 12:10:00,28.15,28.18,28.15,28.17,1800.0,16.0761,16.0933,16.0761,16.0876,1800.0
2006-11-14 12:15:00,28.17,28.18,28.17,28.18,1700.0,16.0876,16.0933,16.0876,16.0933,1700.0
2006-11-14 12:20:00,28.19,28.19,28.17,28.18,2500.0,16.099,16.099,16.0876,16.0933,2500.0
2006-11-14 12:25:00,28.17,28.19,28.17,28.17,2200.0,16.0876,16.099,16.0876,16.0876,2200.0
2006-11-14 12:30:00,28.17,28.19,28.17,28.19,800.0,16.0876,16.099,16.0876,16.099,800.0
2006-11-14 12:35:00,28.19,28.19,28.16,28.17,1700.0,16.099,16.099,16.0819,16.0876,1700.0
2006-11-14 12:40:00,28.17,28.19,28.17,28.17,1000.0,16.0876,16.099,16.0876,16.0876,1000.0
2006-11-14 12:45:00,28.18,28.2,28.18,28.19,900.0,16.0933,16.1047,16.0933,16.099,900.0
2006-11-14 12:50:00,28.19,28.2,28.18,28.2,1200.0,16.099,16.1047,16.0933,16.1047,1200.0
2006-11-14 12:55:00,28.2,28.2,28.18,28.2,2400.0,16.1047,16.1047,16.0933,16.1047,2400.0
2006-11-14 13:00:00,28.18,28.18,28.18,28.18,200.0,16.0933,16.0933,16.0933,16.0933,200.0
2006-11-14 13:05:00,28.19,28.19,28.18,28.19,1500.0,16.099,16.099,16.0933,16.099,1500.0
2006-11-14 13:10:00,28.19,28.19,28.18,28.18,1200.0,16.099,16.099,16.0933,16.0933,1200.0
2006-11-14 13:15:00,28.19,28.2,28.19,28.19,2000.0,16.099,16.1047,16.099,16.099,2000.0
2006-11-14 13:20:00,28.2,28.22,28.19,28.21,3600.0,16.1047,16.1161,16.099,16.1104,3600.0
2006-11-14 13:25:00,28.22,28.22,28.2,28.22,2100.0,16.1161,16.1161,16.1047,16.1161,2100.0
2006-11-14 13:30:00,28.21,28.21,28.2,28.21,1900.0,16.1104,16.1104,16.1047,16.1104,1900.0
2006-11-14 13:35:00,28.21,28.23,28.21,28.22,4200.0,16.1104,16.1218,16.1104,16.1161,4200.0
2006-11-14 13:40:00,28.22,28.23,28.21,28.21,1000.0,16.1161,16.1218,16.1104,16.1104,1000.0
2006-11-14 13:45:00,28.23,28.23,28.2,28.21,1500.0,16.1218,16.1218,16.1047,16.1104,1500.0
2006-11-14 13:50:00,28.23,28.23,28.22,28.22,800.0,16.1218,16.1218,16.1161,16.1161,800.0
2006-11-14 13:55:00,28.21,28.22,28.21,28.22,2000.0,16.1104,16.1161,16.1104,16.1161,2000.0
2006-11-14 14:00:00,28.21,28.21,28.19,28.21,11200.0,16.1104,16.1104,16.099,16.1104,11200.0
2006-11-14 14:05:00,28.21,28.24,28.21,28.23,3500.0,16.1104,16.1275,16.1104,16.1218,3500.0
2006-11-14 14:10:00,28.22,28.22,28.21,28.22,1700.0,16.1161,16.1161,16.1104,16.1161,1700.0
2006-11-14 14:15:00,28.21,28.22,28.2,28.2,2600.0,16.1104,16.1161,16.1047,16.1047,2600.0
2006-11-14 14:20:00,28.2,28.21,28.16,28.18,3200.0,16.1047,16.1104,16.0819,16.0933,3200.0
2006-11-14 14:25:00,28.18,28.18,28.17,28.17,2700.0,16.0933,16.0933,16.0876,16.0876,2700.0
2006-11-14 14:30:00,28.17,28.17,28.15,28.15,1600.0,16.0876,16.0876,16.0761,16.0761,1600.0
2006-11-14 14:35:00,28.17,28.18,28.15,28.18,4900.0,16.0876,16.0933,16.0761,16.0933,4900.0
2006-11-14 14:40:00,28.18,28.19,28.17,28.19,9800.0,16.0933,16.099,16.0876,16.099,9800.0
2006-11-14 14:45:00,28.2,28.25,28.19,28.24,8400.0,16.1047,16.1333,16.099,16.1275,8400.0
2006-11-14 14:50:00,28.24,28.25,28.22,28.25,4500.0,16.1275,16.1333,16.1161,16.1333,4500.0
2006-11-14 14:55:00,28.23,28.26,28.23,28.25,3500.0,16.1218,16.139,16.1218,16.1333,3500.0
2006-11-14 15:00:00,28.25,28.31,28.25,28.29,3800.0,16.1333,16.1675,16.1333,16.1561,3800.0
2006-11-14 15:05:00,28.28,28.29,28.26,28.29,3800.0,16.1504,16.1561,16.139,16.1561,3800.0
2006-11-14 15:10:00,28.29,28.3,28.26,28.27,5900.0,16.1561,16.1618,16.139,16.1447,5900.0
2006-11-14 15:15:00,28.26,28.3,28.26,28.28,2400.0,16.139,16.1618,16.139,16.1504,2400.0
2006-11-14 15:20:00,28.28,28.29,28.27,28.28,4600.0,16.1504,16.1561,16.1447,16.1504,4600.0
2006-11-14 15:25:00,28.28,28.28,28.25,28.26,3500.0,16.1504,16.1504,16.1333,16.139,3500.0
2006-11-14 15:30:00,28.27,28.28,28.26,28.26,7200.0,16.1447,16.1504,16.139,16.139,7200.0
2006-11-14 15:35:00,28.26,28.28,28.23,28.28,6000.0,16.139,16.1504,16.1218,16.1504,6000.0
2006-11-14 15:40:00,28.28,28.3,28.28,28.3,6800.0,16.1504,16.1618,16.1504,16.1618,6800.0
2006-11-14 15:45:00,28.3,28.32,28.29,28.32,6700.0,16.1618,16.1732,16.1561,16.1732,6700.0
2006-11-14 15:50:00,28.32,28.35,28.32,28.34,5800.0,16.1732,16.1904,16.1732,16.1846,5800.0
2006-11-14 15:55:00,28.34,28.35,28.33,28.35,6700.0,16.1846,16.1904,16.1789,16.1904,6700.0
2006-11-15 09:30:00,28.37,28.44,28.37,28.44,7000.0,16.2018,16.2418,16.2018,16.2418,7000.0
2006-11-15 09:35:00,28.44,28.52,28.44,28.52,5900.0,16.2418,16.2874,16.2418,16.2874,5900.0
2006-11-15 09:40:00,28.52,28.56,28.51,28.56,2500.0,16.2874,16.3103,16.2817,16.3103,2500.0
2006-11-15 09:45:00,28.55,28.58,28.55,28.58,3300.0,16.3046,16.3217,16.3046,16.3217,3300.0
2006-11-15 09:50:00,28.57,28.6,28.55,28.6,28800.0,16.316,16.3331,16.3046,16.3331,28800.0
2006-11-15 09:55:00,28.58,28.65,28.58,28.64,4800.0,16.3217,16.3617,16.3217,16.356,4800.0
2006-11-15 10:00:00,28.64,28.66,28.64,28.66,4100.0,16.356,16.3674,16.356,16.3674,4100.0
2006-11-15 10:05:00,28.66,28.68,28.66,28.68,1400.0,16.3674,16.3788,16.3674,16.3788,1400.0
2006-11-15 10:10:00,28.68,28.68,28.62,28.67,11000.0,16.3788,16.3788,16.3446,16.3731,11000.0
2006-11-15 10:15:00,28.65,28.68,28.65,28.68,1200.0,16.3617,16.3788,16.3617,16.3788,1200.0
2006-11-15 10:20:00,28.68,28.7,28.66,28.7,2600.0,16.3788,16.3902,16.3674,16.3902,2600.0
2006-11-15 10:25:00,28.7,28.7,28.67,28.68,6000.0,16.3902,16.3902,16.3731,16.3788,6000.0
2006-11-15 10:30:00,28.68,28.71,28.68,28.7,6100.0,16.3788,16.396,16.3788,16.3902,6100.0
2006-11-15 10:35:00,28.72,28.73,28.69,28.71,3500.0,16.4017,16.4074,16.3845,16.396,3500.0
2006-11-15 10:40:00,28.69,28.72,28.69,28.7,2200.0,16.3845,16.4017,16.3845,16.3902,2200.0
2006-11-15 10:45:00,28.7,28.7,28.7,28.7,2700.0,16.3902,16.3902,16.3902,16.3902,2700.0
2006-11-15 10:50:00,28.7,28.74,28.7,28.72,9200.0,16.3902,16.4131,16.3902,16.4017,9200.0
2006-11-15 10:55:00,28.72,28.74,28.7,28.71,6300.0,16.4017,16.4131,16.3902,16.396,6300.0
2006-11-15 11:00:00,28.71,28.71,28.67,28.68,10400.0,16.396,16.396,16.3731,16.3788,10400.0
2006-11-15 11:05:00,28.69,28.72,28.69,28.69,29800.0,16.3845,16.4017,16.3845,16.3845,29800.0
2006-11-15 11:10:00,28.7,28.75,28.69,28.75,4900.0,16.3902,16.4188,16.3845,16.4188,4900.0
2006-11-15 11:15:00,28.73,28.75,28.73,28.73,1900.0,16.4074,16.4188,16.4074,16.4074,1900.0
2006-11-15 11:20:00,28.73,28.75,28.73,28.74,2000.0,16.4074,16.4188,16.4074,16.4131,2000.0
2006-11-15 11:25:00,28.74,28.75,28.73,28.75,4200.0,16.4131,16.4188,16.4074,16.4188,4200.0
2006-11-15 11:30:00,28.75,28.79,28.74,28.79,13000.0,16.4188,16.4416,16.4131,16.4416,13000.0
2006-11-15 11:35:00,28.8,28.81,28.77,28.78,6500.0,16.4474,16.4531,16.4302,16.4359,6500.0
2006-11-15 11:40:00,28.77,28.8,28.77,28.8,8100.0,16.4302,16.4474,16.4302,16.4474,8100.0
2006-11-15 11:45:00,28.77,28.8,28.77,28.8,3600.0,16.4302,16.4474,16.4302,16.4474,3600.0
2006-11-15 11:50:00,28.8,28.81,28.8,28.81,3100.0,16.4474,16.4531,16.4474,16.4531,3100.0
2006-11-15 11:55:00,28.8,28.81,28.79,28.81,27700.0,16.4474,16.4531,16.4416,16.4531,27700.0
2006-11-15 12:00:00,28.81,28.82,28.8,28.82,5500.0,16.4531,16.4588,16.4474,16.4588,5500.0
2006-11-15 12:05:00,28.82,28.82,28.8,28.81,2100.0,16.4588,16.4588,16.4474,16.4531,2100.0
2006-11-15 12:10:00,28.81,28.83,28.81,28.83,5100.0,16.4531,16.4645,16.4531,16.4645,5100.0
2006-11-15 12:15:00,28.82,28.83,28.82,28.82,1100.0,16.4588,16.4645,16.4588,16.4588,1100.0
2006-11-15 12:20:00,28.82,28.83,28.81,28.82,2000.0,16.4588,16.4645,16.4531,16.4588,2000.0
2006-11-15 12:25:00,28.83,28.87,28.82,28.86,8500.0,16.4645,16.4873,16.4588,16.4816,8500.0
2006-11-15 12:30:00,28.86,28.87,28.85,28.86,2800.0,16.4816,16.4873,16.4759,16.4816,2800.0
2006-11-15 12:35:00,28.85,28.86,28.85,28.86,2700.0,16.4759,16.4816,16.4759,16.4816,2700.0
2006-11-15 12:40:00,28.84,28.86,28.8,28.8,7600.0,16.4702,16.4816,16.4474,16.4474,7600.0
2006-11-15 12:45:00,28.8,28.82,28.8,28.8,1400.0,16.4474,16.4588,16.4474,16.4474,1400.0
2006-11-15 12:50:00,28.8,28.82,28.8,28.82,2700.0,16.4474,16.4588,16.4474,16.4588,2700.0
2006-11-15 12:55:00,28.82,28.83,28.82,28.82,1000.0,16.4588,16.4645,16.4588,16.4588,1000.0
2006-11-15 13:00:00,28.82,28.83,28.82,28.83,4300.0,16.4588,16.4645,16.4588,16.4645,4300.0
2006-11-15 13:05:00,28.83,28.83,28.82,28.83,3600.0,16.4645,16.4645,16.4588,16.4645,3600.0
2006-11-15 13:10:00,28.82,28.83,28.81,28.81,2200.0,16.4588,16.4645,16.4531,16.4531,2200.0
2006-11-15 13:15:00,28.81,28.82,28.81,28.82,2200.0,16.4531,16.4588,16.4531,16.4588,2200.0
2006-11-15 13:20:00,28.8,28.8,28.79,28.79,1300.0,16.4474,16.4474,16.4416,16.4416,1300.0
2006-11-15 13:25:00,28.79,28.8,28.79,28.8,2300.0,16.4416,16.4474,16.4416,16.4474,2300.0
2006-11-15 13:30:00,28.78,28.79,28.77,28.78,23300.0,16.4359,16.4416,16.4302,16.4359,23300.0
2006-11-15 13:35:00,28.78,28.79,28.76,28.77,4500.0,16.4359,16.4416,16.4245,16.4302,4500.0
2006-11-15 13:40:00,28.76,28.76,28.75,28.75,1600.0,16.4245,16.4245,16.4188,16.4188,1600.0
2006-11-15 13:45:00,28.76,28.77,28.76,28.77,5400.0,16.4245,16.4302,16.4245,16.4302,5400.0
2006-11-15 13:50:00,28.77,28.77,28.76,28.77,1400.0,16.4302,16.4302,16.4245,16.4302,1400.0
2006-11-15 13:55:00,28.77,28.78,28.77,28.77,1600.0,16.4302,16.4359,16.4302,16.4302,1600.0
2006-11-15 14:00:00,28.77,28.77,28.72,28.75,6400.0,16.4302,16.4302,16.4017,16.4188,6400.0
2006-11-15 14:05:00,28.73,28.77,28.73,28.77,2300.0,16.4074,16.4302,16.4074,16.4302,2300.0
2006-11-15 14:10:00,28.76,28.78,28.75,28.77,2700.0,16.4245,16.4359,16.4188,16.4302,2700.0
2006-11-15 14:15:00,28.77,28.78,28.76,28.76,3000.0,16.4302,16.4359,16.4245,16.4245,3000.0
2006-11-15 14:20:00,28.76,28.76,28.75,28.76,6800.0,16.4245,16.4245,16.4188,16.4245,6800.0
2006-11-15 14:25:00,28.76,28.76,28.73,28.74,3700.0,16.4245,16.4245,16.4074,16.4131,3700.0
2006-11-15 14:30:00,28.73,28.74,28.71,28.72,4300.0,16.4074,16.4131,16.396,16.4017,4300.0
2006-11-15 14:35:00,28.73,28.74,28.71,28.72,2400.0,16.4074,16.4131,16.396,16.4017,2400.0
2006-11-15 14:40:00,28.71,28.75,28.69,28.74,6700.0,16.396,16.4188,16.3845,16.4131,6700.0
2006-11-15 14:45:00,28.75,28.75,28.74,28.74,3800.0,16.4188,16.4188,16.4131,16.4131,3800.0
2006-11-15 14:50:00,28.75,28.75,28.74,28.75,2000.0,16.4188,16.4188,16.4131,16.4188,2000.0
2006-11-15 14:55:00,28.75,28.75,28.74,28.75,1700.0,16.4188,16.4188,16.4131,16.4188,1700.0
2006-11-15 15:00:00,28.75,28.75,28.73,28.73,4000.0,16.4188,16.4188,16.4074,16.4074,4000.0
2006-11-15 15:05:00,28.73,28.76,28.72,28.73,5500.0,16.4074,16.4245,16.4017,16.4074,5500.0
2006-11-15 15:10:00,28.75,28.8,28.75,28.78,43900.0,16.4188,16.4474,16.4188,16.4359,43900.0
2006-11-15 15:15:00,28.79,28.8,28.78,28.8,3100.0,16.4416,16.4474,16.4359,16.4474,3100.0
2006-11-15 15:20:00,28.81,28.83,28.81,28.81,8400.0,16.4531,16.4645,16.4531,16.4531,8400.0
2006-11-15 15:25:00,28.8,28.81,28.8,28.8,800.0,16.4474,16.4531,16.4474,16.4474,800.0
2006-11-15 15:30:00,28.79,28.8,28.79,28.79,4100.0,16.4416,16.4474,16.4416,16.4416,4100.0
2006-11-15 15:35:00,28.8,28.8,28.79,28.79,6100.0,16.4474,16.4474,16.4416,16.4416,6100.0
2006-11-15 15:40:00,28.78,28.78,28.75,28.76,7100.0,16.4359,16.4359,16.4188,16.4245,7100.0
2006-11-15 15:45:00,28.77,28.79,28.77,28.78,5600.0,16.4302,16.4416,16.4302,16.4359,5600.0
2006-11-15 15:50:00,28.76,28.76,28.72,28.73,8400.0,16.4245,16.4245,16.4017,16.4074,8400.0
2006-11-15 15:55:00,28.72,28.77,28.72,28.77,19200.0,16.4017,16.4302,16.4017,16.4302,19200.0
2006-11-16 09:30:00,28.86,28.87,28.83,28.83,8300.0,16.4816,16.4873,16.4645,16.4645,8300.0
2006-11-16 09:35:00,28.83,28.84,28.83,28.84,2500.0,16.4645,16.4702,16.4645,16.4702,2500.0
2006-11-16 09:40:00,28.82,28.83,28.78,28.78,2600.0,16.4588,16.4645,16.4359,16.4359,2600.0
2006-11-16 09:45:00,28.77,28.78,28.77,28.77,1200.0,16.4302,16.4359,16.4302,16.4302,1200.0
2006-11-16 09:50:00,28.76,28.78,28.74,28.75,5500.0,16.4245,16.4359,16.4131,16.4188,5500.0
2006-11-16 09:55:00,28.77,28.81,28.77,28.8,1800.0,16.4302,16.4531,16.4302,16.4474,1800.0
2006-11-16 10:00:00,28.78,28.81,28.78,28.79,3500.0,16.4359,16.4531,16.4359,16.4416,3500.0
2006-11-16 10:05:00,28.79,28.79,28.75,28.78,4600.0,16.4416,16.4416,16.4188,16.4359,4600.0
2006-11-16 10:10:00,28.77,28.77,28.76,28.77,7400.0,16.4302,16.4302,16.4245,16.4302,7400.0
2006-11-16 10:15:00,28.77,28.79,28.76,28.79,3900.0,16.4302,16.4416,16.4245,16.4416,3900.0
2006-11-16 10:20:00,28.79,28.81,28.79,28.81,1300.0,16.4416,16.4531,16.4416,16.4531,1300.0
2006-11-16 10:25:00,28.81,28.84,28.81,28.84,5800.0,16.4531,16.4702,16.4531,16.4702,5800.0
2006-11-16 10:30:00,28.85,28.86,28.85,28.86,2400.0,16.4759,16.4816,16.4759,16.4816,2400.0
2006-11-16 10:35:00,28.86,28.87,28.86,28.87,8200.0,16.4816,16.4873,16.4816,16.4873,8200.0
2006-11-16 10:40:00,28.85,28.89,28.85,28.88,7800.0,16.4759,16.4987,16.4759,16.493,7800.0
2006-11-16 10:45:00,28.88,28.91,28.88,28.9,5500.0,16.493,16.5102,16.493,16.5045,5500.0
2006-11-16 10:50:00,28.89,28.9,28.86,28.87,2200.0,16.4987,16.5045,16.4816,16.4873,2200.0
2006-11-16 10:55:00,28.87,28.89,28.86,28.88,3800.0,16.4873,16.4987,16.4816,16.493,3800.0
2006-11-16 11:00:00,28.88,28.88,28.85,28.85,9000.0,16.493,16.493,16.4759,16.4759,9000.0
2006-11-16 11:05:00,28.87,28.88,28.79,28.8,12100.0,16.4873,16.493,16.4416,16.4474,12100.0
2006-11-16 11:10:00,28.79,28.79,28.76,28.76,9000.0,16.4416,16.4416,16.4245,16.4245,9000.0
2006-11-16 11:15:00,28.76,28.79,28.75,28.79,4200.0,16.4245,16.4416,16.4188,16.4416,4200.0
2006-11-16 11:20:00,28.79,28.8,28.79,28.8,6600.0,16.4416,16.4474,16.4416,16.4474,6600.0
2006-11-16 11:25:00,28.8,28.8,28.79,28.8,2100.0,16.4474,16.4474,16.4416,16.4474,2100.0
2006-11-16 11:30:00,28.8,28.81,28.8,28.81,4100.0,16.4474,16.4531,16.4474,16.4531,4100.0
2006-11-16 11:35:00,28.79,28.84,28.79,28.8,37900.0,16.4416,16.4702,16.4416,16.4474,37900.0
2006-11-16 11:40:00,28.79,28.81,28.75,28.76,46200.0,16.4416,16.4531,16.4188,16.4245,46200.0
2006-11-16 11:45:00,28.78,28.8,28.78,28.8,2100.0,16.4359,16.4474,16.4359,16.4474,2100.0
2006-11-16 11:50:00,28.79,28.79,28.75,28.76,8500.0,16.4416,16.4416,16.4188,16.4245,8500.0
2006-11-16 11:55:00,28.75,28.77,28.75,28.75,3600.0,16.4188,16.4302,16.4188,16.4188,3600.0
2006-11-16 12:00:00,28.76,28.76,28.75,28.76,3500.0,16.4245,16.4245,16.4188,16.4245,3500.0
2006-11-16 12:05:00,28.77,28.8,28.77,28.79,4400.0,16.4302,16.4474,16.4302,16.4416,4400.0
2006-11-16 12:10:00,28.8,28.81,28.78,28.8,10000.0,16.4474,16.4531,16.4359,16.4474,10000.0
2006-11-16 12:15:00,28.8,28.8,28.8,28.8,2400.0,16.4474,16.4474,16.4474,16.4474,2400.0
2006-11-16 12:20:00,28.8,28.8,28.78,28.79,2200.0,16.4474,16.4474,16.4359,16.4416,2200.0
2006-11-16 12:25:00,28.79,28.81,28.79,28.81,2200.0,16.4416,16.4531,16.4416,16.4531,2200.0
2006-11-16 12:30:00,28.81,28.81,28.8,28.81,5800.0,16.4531,16.4531,16.4474,16.4531,5800.0
2006-11-16 12:35:00,28.8,28.81,28.76,28.77,9300.0,16.4474,16.4531,16.4245,16.4302,9300.0
2006-11-16 12:40:00,28.77,28.78,28.77,28.77,2000.0,16.4302,16.4359,16.4302,16.4302,2000.0
2006-11-16 12:45:00,28.78,28.79,28.78,28.79,5700.0,16.4359,16.4416,16.4359,16.4416,5700.0
2006-11-16 12:50:00,28.79,28.79,28.76,28.77,7700.0,16.4416,16.4416,16.4245,16.4302,7700.0
2006-11-16 12:55:00,28.76,28.77,28.76,28.77,700.0,16.4245,16.4302,16.4245,16.4302,700.0
2006-11-16 13:00:00,28.75,28.75,28.73,28.73,1900.0,16.4188,16.4188,16.4074,16.4074,1900.0
2006-11-16 13:05:00,28.73,28.76,28.73,28.76,6700.0,16.4074,16.4245,16.4074,16.4245,6700.0
2006-11-16 13:10:00,28.76,28.8,28.76,28.8,7900.0,16.4245,16.4474,16.4245,16.4474,7900.0
2006-11-16 13:15:00,28.79,28.8,28.79,28.8,5800.0,16.4416,16.4474,16.4416,16.4474,5800.0
2006-11-16 13:20:00,28.8,28.8,28.79,28.8,2400.0,16.4474,16.4474,16.4416,16.4474,2400.0
2006-11-16 13:25:00,28.79,28.8,28.79,28.8,2600.0,16.4416,16.4474,16.4416,16.4474,2600.0
2006-11-16 13:30:00,28.79,28.8,28.78,28.79,3800.0,16.4416,16.4474,16.4359,16.4416,3800.0
2006-11-16 13:35:00,28.79,28.8,28.78,28.8,36900.0,16.4416,16.4474,16.4359,16.4474,36900.0
2006-11-16 13:40:00,28.8,28.8,28.79,28.8,6000.0,16.4474,16.4474,16.4416,16.4474,6000.0
2006-11-16 13:45:00,28.8,28.85,28.8,28.85,7900.0,16.4474,16.4759,16.4474,16.4759,7900.0
2006-11-16 13:50:00,28.84,28.85,28.83,28.83,3300.0,16.4702,16.4759,16.4645,16.4645,3300.0
2006-11-16 13:55:00,28.84,28.85,28.84,28.85,1100.0,16.4702,16.4759,16.4702,16.4759,1100.0
2006-11-16 14:00:00,28.84,28.84,28.81,28.82,3100.0,16.4702,16.4702,16.4531,16.4588,3100.0
2006-11-16 14:05:00,28.83,28.86,28.83,28.86,4300.0,16.4645,16.4816,16.4645,16.4816,4300.0
2006-11-16 14:10:00,28.86,28.87,28.86,28.87,6800.0,16.4816,16.4873,16.4816,16.4873,6800.0
2006-11-16 14:15:00,28.87,28.87,28.86,28.87,5600.0,16.4873,16.4873,16.4816,16.4873,5600.0
2006-11-16 14:20:00,28.87,28.88,28.87,28.88,8700.0,16.4873,16.493,16.4873,16.493,8700.0
2006-11-16 14:25:00,28.88,28.88,28.87,28.87,8300.0,16.493,16.493,16.4873,16.4873,8300.0
2006-11-16 14:30:00,28.87,28.87,28.85,28.85,6900.0,16.4873,16.4873,16.4759,16.4759,6900.0
2006-11-16 14:35:00,28.86,28.86,28.85,28.86,4500.0,16.4816,16.4816,16.4759,16.4816,4500.0
2006-11-16 14:40:00,28.86,28.89,28.86,28.88,8600.0,16.4816,16.4987,16.4816,16.493,8600.0
2006-11-16 14:45:00,28.88,28.89,28.88,28.89,11100.0,16.493,16.4987,16.493,16.4987,11100.0
2006-11-16 14:50:00,28.89,28.89,28.88,28.89,4100.0,16.4987,16.4987,16.493,16.4987,4100.0
2006-11-16 14:55:00,28.88,28.91,28.88,28.91,9900.0,16.493,16.5102,16.493,16.5102,9900.0
2006-11-16 15:00:00,28.91,28.91,28.89,28.9,22100.0,16.5102,16.5102,16.4987,16.5045,22100.0
2006-11-16 15:05:00,28.9,28.9,28.89,28.9,2000.0,16.5045,16.5045,16.4987,16.5045,2000.0
2006-11-16 15:10:00,28.9,28.9,28.89,28.89,2500.0,16.5045,16.5045,16.4987,16.4987,2500.0
2006-11-16 15:15:00,28.89,28.9,28.89,28.89,9000.0,16.4987,16.5045,16.4987,16.4987,9000.0
2006-11-16 15:20:00,28.89,28.89,28.87,28.87,5300.0,16.4987,16.4987,16.4873,16.4873,5300.0
2006-11-16 15:25:00,28.88,28.88,28.86,28.87,2100.0,16.493,16.493,16.4816,16.4873,2100.0
2006-11-16 15:30:00,28.86,28.86,28.85,28.85,4000.0,16.4816,16.4816,16.4759,16.4759,4000.0
2006-11-16 15:35:00,28.85,28.86,28.85,28.86,4000.0,16.4759,16.4816,16.4759,16.4816,4000.0
2006-11-16 15:40:00,28.86,28.86,28.84,28.85,7700.0,16.4816,16.4816,16.4702,16.4759,7700.0
2006-11-16 15:45:00,28.84,28.95,28.84,28.86,27400.0,16.4702,16.533,16.4702,16.4816,27400.0
2006-11-16 15:50:00,28.86,28.86,28.81,28.83,6900.0,16.4816,16.4816,16.4531,16.4645,6900.0
2006-11-16 15:55:00,28.83,28.84,28.82,28.84,16100.0,16.4645,16.4702,16.4588,16.4702,16100.0
2006-11-17 09:30:00,28.87,28.87,28.8,28.8,7800.0,16.4873,16.4873,16.4474,16.4474,7800.0
2006-11-17 09:35:00,28.79,28.89,28.77,28.78,11900.0,16.4416,16.4987,16.4302,16.4359,11900.0
2006-11-17 09:40:00,28.78,28.83,28.78,28.83,4200.0,16.4359,16.4645,16.4359,16.4645,4200.0
2006-11-17 09:45:00,28.82,28.83,28.8,28.82,2500.0,16.4588,16.4645,16.4474,16.4588,2500.0
2006-11-17 09:50:00,28.82,28.84,28.8,28.81,1100.0,16.4588,16.4702,16.4474,16.4531,1100.0
2006-11-17 09:55:00,28.78,28.78,28.74,28.74,1500.0,16.4359,16.4359,16.4131,16.4131,1500.0
2006-11-17 10:00:00,28.73,28.74,28.71,28.72,3700.0,16.4074,16.4131,16.396,16.4017,3700.0
2006-11-17 10:05:00,28.72,28.72,28.68,28.68,5600.0,16.4017,16.4017,16.3788,16.3788,5600.0
2006-11-17 10:10:00,28.67,28.68,28.65,28.65,5000.0,16.3731,16.3788,16.3617,16.3617,5000.0
2006-11-17 10:15:00,28.61,28.67,28.61,28.63,3700.0,16.3388,16.3731,16.3388,16.3503,3700.0
2006-11-17 10:20:00,28.63,28.63,28.61,28.63,1200.0,16.3503,16.3503,16.3388,16.3503,1200.0
2006-11-17 10:25:00,28.61,28.62,28.57,28.57,2500.0,16.3388,16.3446,16.316,16.316,2500.0
2006-11-17 10:30:00,28.56,28.57,28.56,28.56,3500.0,16.3103,16.316,16.3103,16.3103,3500.0
2006-11-17 10:35:00,28.55,28.61,28.55,28.61,6300.0,16.3046,16.3388,16.3046,16.3388,6300.0
2006-11-17 10:40:00,28.6,28.6,28.57,28.58,4900.0,16.3331,16.3331,16.316,16.3217,4900.0
2006-11-17 10:45:00,28.58,28.58,28.56,28.56,1000.0,16.3217,16.3217,16.3103,16.3103,1000.0
2006-11-17 10:50:00,28.57,28.57,28.54,28.56,3800.0,16.316,16.316,16.2989,16.3103,3800.0
2006-11-17 10:55:00,28.56,28.59,28.56,28.59,4600.0,16.3103,16.3274,16.3103,16.3274,4600.0
2006-11-17 11:00:00,28.57,28.6,28.57,28.57,2100.0,16.316,16.3331,16.316,16.316,2100.0
2006-11-17 11:05:00,28.59,28.63,28.59,28.6,3900.0,16.3274,16.3503,16.3274,16.3331,3900.0
2006-11-17 11:10:00,28.59,28.6,28.57,28.6,3000.0,16.3274,16.3331,16.316,16.3331,3000.0
2006-11-17 11:15:00,28.6,28.61,28.6,28.61,2900.0,16.3331,16.3388,16.3331,16.3388,2900.0
2006-11-17 11:20:00,28.64,28.68,28.63,28.68,2100.0,16.356,16.3788,16.3503,16.3788,2100.0
2006-11-17 11:25:00,28.67,28.69,28.66,28.69,1400.0,16.3731,16.3845,16.3674,16.3845,1400.0
2006-11-17 11:30:00,28.69,28.69,28.68,28.69,4700.0,16.3845,16.3845,16.3788,16.3845,4700.0
2006-11-17 11:35:00,28.7,28.71,28.7,28.71,1600.0,16.3902,16.396,16.3902,16.396,1600.0
2006-11-17 11:40:00,28.7,28.71,28.69,28.69,1600.0,16.3902,16.396,16.3845,16.3845,1600.0
2006-11-17 11:45:00,28.7,28.72,28.69,28.72,4500.0,16.3902,16.4017,16.3845,16.4017,4500.0
2006-11-17 11:50:00,28.72,28.72,28.71,28.71,1900.0,16.4017,16.4017,16.396,16.396,1900.0
2006-11-17 11:55:00,28.71,28.72,28.71,28.72,1400.0,16.396,16.4017,16.396,16.4017,1400.0
2006-11-17 12:00:00,28.71,28.72,28.71,28.72,1800.0,16.396,16.4017,16.396,16.4017,1800.0
2006-11-17 12:05:00,28.71,28.78,28.71,28.78,4700.0,16.396,16.4359,16.396,16.4359,4700.0
2006-11-17 12:10:00,28.77,28.78,28.76,28.78,5100.0,16.4302,16.4359,16.4245,16.4359,5100.0
2006-11-17 12:15:00,28.78,28.78,28.78,28.78,200.0,16.4359,16.4359,16.4359,16.4359,200.0
2006-11-17 12:20:00,28.76,28.76,28.75,28.75,2600.0,16.4245,16.4245,16.4188,16.4188,2600.0
2006-11-17 12:25:00,28.75,28.76,28.75,28.75,2400.0,16.4188,16.4245,16.4188,16.4188,2400.0
2006-11-17 12:30:00,28.75,28.78,28.75,28.78,3700.0,16.4188,16.4359,16.4188,16.4359,3700.0
2006-11-17 12:35:00,28.78,28.8,28.78,28.8,2200.0,16.4359,16.4474,16.4359,16.4474,2200.0
2006-11-17 12:40:00,28.78,28.79,28.76,28.78,900.0,16.4359,16.4416,16.4245,16.4359,900.0
2006-11-17 12:45:00,28.77,28.77,28.77,28.77,1200.0,16.4302,16.4302,16.4302,16.4302,1200.0
2006-11-17 12:50:00,28.77,28.77,28.75,28.75,1400.0,16.4302,16.4302,16.4188,16.4188,1400.0
2006-11-17 12:55:00,28.75,28.75,28.74,28.74,600.0,16.4188,16.4188,16.4131,16.4131,600.0
2006-11-17 13:00:00,28.74,28.74,28.74,28.74,400.0,16.4131,16.4131,16.4131,16.4131,400.0
2006-11-17 13:05:00,28.74,28.74,28.74,28.74,900.0,16.4131,16.4131,16.4131,16.4131,900.0
2006-11-17 13:10:00,28.74,28.75,28.74,28.74,400.0,16.4131,16.4188,16.4131,16.4131,400.0
2006-11-17 13:15:00,28.74,28.74,28.74,28.74,500.0,16.4131,16.4131,16.4131,16.4131,500.0
2006-11-17 13:20:00,28.74,28.75,28.74,28.74,1000.0,16.4131,16.4188,16.4131,16.4131,1000.0
2006-11-17 13:25:00,28.74,28.74,28.74,28.74,1100.0,16.4131,16.4131,16.4131,16.4131,1100.0
2006-11-17 13:30:00,28.74,28.74,28.73,28.73,3100.0,16.4131,16.4131,16.4074,16.4074,3100.0
2006-11-17 13:35:00,28.73,28.74,28.73,28.73,900.0,16.4074,16.4131,16.4074,16.4074,900.0
2006-11-17 13:40:00,28.74,28.74,28.72,28.72,1000.0,16.4131,16.4131,16.4017,16.4017,1000.0
2006-11-17 13:45:00,28.72,28.73,28.72,28.72,1100.0,16.4017,16.4074,16.4017,16.4017,1100.0
2006-11-17 13:50:00,28.72,28.73,28.72,28.72,700.0,16.4017,16.4074,16.4017,16.4017,700.0
2006-11-17 13:55:00,28.72,28.72,28.7,28.71,2600.0,16.4017,16.4017,16.3902,16.396,2600.0
2006-11-17 14:00:00,28.7,28.7,28.69,28.69,2300.0,16.3902,16.3902,16.3845,16.3845,2300.0
2006-11-17 14:05:00,28.68,28.69,28.68,28.68,2000.0,16.3788,16.3845,16.3788,16.3788,2000.0
2006-11-17 14:10:00,28.69,28.69,28.68,28.68,3300.0,16.3845,16.3845,16.3788,16.3788,3300.0
2006-11-17 14:15:00,28.69,28.73,28.69,28.71,6700.0,16.3845,16.4074,16.3845,16.396,6700.0
2006-11-17 14:20:00,28.7,28.71,28.69,28.69,1800.0,16.3902,16.396,16.3845,16.3845,1800.0
2006-11-17 14:25:00,28.69,28.7,28.69,28.7,3200.0,16.3845,16.3902,16.3845,16.3902,3200.0
2006-11-17 14:30:00,28.7,28.7,28.69,28.69,2100.0,16.3902,16.3902,16.3845,16.3845,2100.0
2006-11-17 14:35:00,28.69,28.7,28.68,28.69,3100.0,16.3845,16.3902,16.3788,16.3845,3100.0
2006-11-17 14:40:00,28.68,28.69,28.68,28.69,400.0,16.3788,16.3845,16.3788,16.3845,400.0
2006-11-17 14:45:00,28.68,28.72,28.68,28.72,4200.0,16.3788,16.4017,16.3788,16.4017,4200.0
2006-11-17 14:50:00,28.72,28.72,28.72,28.72,2400.0,16.4017,16.4017,16.4017,16.4017,2400.0
2006-11-17 14:55:00,28.72,28.72,28.71,28.71,800.0,16.4017,16.4017,16.396,16.396,800.0
2006-11-17 15:00:00,28.71,28.71,28.7,28.7,4500.0,16.396,16.396,16.3902,16.3902,4500.0
2006-11-17 15:05:00,28.7,28.71,28.69,28.69,900.0,16.3902,16.396,16.3845,16.3845,900.0
2006-11-17 15:10:00,28.7,28.7,28.69,28.7,5200.0,16.3902,16.3902,16.3845,16.3902,5200.0
2006-11-17 15:15:00,28.7,28.75,28.7,28.74,7800.0,16.3902,16.4188,16.3902,16.4131,7800.0
2006-11-17 15:20:00,28.74,28.78,28.74,28.77,4100.0,16.4131,16.4359,16.4131,16.4302,4100.0
2006-11-17 15:25:00,28.76,28.77,28.76,28.77,3700.0,16.4245,16.4302,16.4245,16.4302,3700.0
2006-11-17 15:30:00,28.76,28.78,28.76,28.78,6300.0,16.4245,16.4359,16.4245,16.4359,6300.0
2006-11-17 15:35:00,28.78,28.85,28.78,28.82,18100.0,16.4359,16.4759,16.4359,16.4588,18100.0
2006-11-17 15:40:00,28.82,28.83,28.81,28.81,9000.0,16.4588,16.4645,16.4531,16.4531,9000.0
2006-11-17 15:45:00,28.81,28.88,28.81,28.86,11000.0,16.4531,16.493,16.4531,16.4816,11000.0
2006-11-17 15:50:00,28.86,28.86,28.84,28.85,8500.0,16.4816,16.4816,16.4702,16.4759,8500.0
2006-11-17 15:55:00,28.85,28.87,28.85,28.87,21500.0,16.4759,16.4873,16.4759,16.4873,21500.0
2006-11-20 09:30:00,28.93,28.97,28.93,28.97,6600.0,16.5216,16.5444,16.5216,16.5444,6600.0
2006-11-20 09:35:00,28.98,28.99,28.96,28.97,5000.0,16.5501,16.5559,16.5387,16.5444,5000.0
2006-11-20 09:40:00,28.96,29.0,28.96,28.98,3100.0,16.5387,16.5616,16.5387,16.5501,3100.0
2006-11-20 09:45:00,28.98,29.0,28.98,28.98,5400.0,16.5501,16.5616,16.5501,16.5501,5400.0
2006-11-20 09:50:00,28.98,28.99,28.93,28.99,6500.0,16.5501,16.5559,16.5216,16.5559,6500.0
2006-11-20 09:55:00,28.99,29.03,28.99,29.03,8200.0,16.5559,16.5787,16.5559,16.5787,8200.0
2006-11-20 10:00:00,29.03,29.12,29.03,29.08,9500.0,16.5787,16.6301,16.5787,16.6073,9500.0
2006-11-20 10:05:00,29.08,29.09,29.07,29.09,8000.0,16.6073,16.613,16.6015,16.613,8000.0
2006-11-20 10:10:00,29.1,29.1,29.07,29.08,2800.0,16.6187,16.6187,16.6015,16.6073,2800.0
2006-11-20 10:15:00,29.08,29.15,29.08,29.13,64600.0,16.6073,16.6472,16.6073,16.6358,64600.0
2006-11-20 10:20:00,29.14,29.14,29.13,29.14,1900.0,16.6415,16.6415,16.6358,16.6415,1900.0
2006-11-20 10:25:00,29.14,29.15,29.11,29.11,3400.0,16.6415,16.6472,16.6244,16.6244,3400.0
2006-11-20 10:30:00,29.1,29.1,29.08,29.09,38500.0,16.6187,16.6187,16.6073,16.613,38500.0
2006-11-20 10:35:00,29.1,29.14,29.09,29.14,6800.0,16.6187,16.6415,16.613,16.6415,6800.0
2006-11-20 10:40:00,29.13,29.14,29.08,29.08,5500.0,16.6358,16.6415,16.6073,16.6073,5500.0
2006-11-20 10:45:00,29.07,29.1,29.05,29.1,2100.0,16.6015,16.6187,16.5901,16.6187,2100.0
2006-11-20 10:50:00,29.1,29.11,29.09,29.1,600.0,16.6187,16.6244,16.613,16.6187,600.0
2006-11-20 10:55:00,29.09,29.1,29.09,29.1,900.0,16.613,16.6187,16.613,16.6187,900.0
2006-11-20 11:00:00,29.1,29.12,29.1,29.11,2400.0,16.6187,16.6301,16.6187,16.6244,2400.0
2006-11-20 11:05:00,29.11,29.11,29.1,29.11,4200.0,16.6244,16.6244,16.6187,16.6244,4200.0
2006-11-20 11:10:00,29.1,29.1,29.04,29.04,4500.0,16.6187,16.6187,16.5844,16.5844,4500.0
2006-11-20 11:15:00,29.04,29.05,29.03,29.03,4000.0,16.5844,16.5901,16.5787,16.5787,4000.0
2006-11-20 11:20:00,29.03,29.05,29.03,29.05,5800.0,16.5787,16.5901,16.5787,16.5901,5800.0
2006-11-20 11:25:00,29.05,29.05,29.04,29.04,1300.0,16.5901,16.5901,16.5844,16.5844,1300.0
2006-11-20 11:30:00,29.05,29.06,29.05,29.06,3000.0,16.5901,16.5958,16.5901,16.5958,3000.0
2006-11-20 11:35:00,29.06,29.06,29.06,29.06,1100.0,16.5958,16.5958,16.5958,16.5958,1100.0
2006-11-20 11:40:00,29.06,29.06,29.05,29.06,1000.0,16.5958,16.5958,16.5901,16.5958,1000.0
2006-11-20 11:45:00,29.05,29.05,29.05,29.05,1700.0,16.5901,16.5901,16.5901,16.5901,1700.0
2006-11-20 11:50:00,29.05,29.05,29.05,29.05,400.0,16.5901,16.5901,16.5901,16.5901,400.0
2006-11-20 11:55:00,29.06,29.06,29.05,29.05,500.0,16.5958,16.5958,16.5901,16.5901,500.0
2006-11-20 12:00:00,29.05,29.06,29.05,29.05,800.0,16.5901,16.5958,16.5901,16.5901,800.0
2006-11-20 12:05:00,29.05,29.06,29.05,29.05,700.0,16.5901,16.5958,16.5901,16.5901,700.0
2006-11-20 12:10:00,29.05,29.09,29.05,29.09,4000.0,16.5901,16.613,16.5901,16.613,4000.0
2006-11-20 12:15:00,29.09,29.09,29.09,29.09,700.0,16.613,16.613,16.613,16.613,700.0
2006-11-20 12:20:00,29.09,29.09,29.06,29.06,1800.0,16.613,16.613,16.5958,16.5958,1800.0
2006-11-20 12:25:00,29.06,29.06,29.05,29.06,2400.0,16.5958,16.5958,16.5901,16.5958,2400.0
2006-11-20 12:30:00,29.06,29.08,29.06,29.08,3200.0,16.5958,16.6073,16.5958,16.6073,3200.0
2006-11-20 12:35:00,29.08,29.08,29.07,29.07,1200.0,16.6073,16.6073,16.6015,16.6015,1200.0
2006-11-20 12:40:00,29.07,29.08,29.07,29.08,900.0,16.6015,16.6073,16.6015,16.6073,900.0
2006-11-20 12:45:00,29.08,29.08,29.08,29.08,100.0,16.6073,16.6073,16.6073,16.6073,100.0
2006-11-20 12:50:00,29.06,29.08,29.06,29.07,3200.0,16.5958,16.6073,16.5958,16.6015,3200.0
2006-11-20 12:55:00,29.07,29.09,29.07,29.08,1600.0,16.6015,16.613,16.6015,16.6073,1600.0
2006-11-20 13:00:00,29.09,29.09,29.08,29.08,2500.0,16.613,16.613,16.6073,16.6073,2500.0
2006-11-20 13:05:00,29.09,29.09,29.08,29.08,1600.0,16.613,16.613,16.6073,16.6073,1600.0
2006-11-20 13:10:00,29.09,29.1,29.09,29.09,1700.0,16.613,16.6187,16.613,16.613,1700.0
2006-11-20 13:15:00,29.08,29.1,29.08,29.08,5100.0,16.6073,16.6187,16.6073,16.6073,5100.0
2006-11-20 13:20:00,29.09,29.11,29.09,29.1,14800.0,16.613,16.6244,16.613,16.6187,14800.0
2006-11-20 13:25:00,29.09,29.1,29.09,29.1,9800.0,16.613,16.6187,16.613,16.6187,9800.0
2006-11-20 13:30:00,29.1,29.11,29.1,29.1,1700.0,16.6187,16.6244,16.6187,16.6187,1700.0
2006-11-20 13:35:00,29.1,29.1,29.09,29.09,400.0,16.6187,16.6187,16.613,16.613,400.0
2006-11-20 13:40:00,29.1,29.1,29.1,29.1,200.0,16.6187,16.6187,16.6187,16.6187,200.0
2006-11-20 13:45:00,29.09,29.11,29.09,29.09,4400.0,16.613,16.6244,16.613,16.613,4400.0
2006-11-20 13:50:00,29.1,29.11,29.09,29.09,2100.0,16.6187,16.6244,16.613,16.613,2100.0
2006-11-20 13:55:00,29.09,29.09,29.08,29.09,1500.0,16.613,16.613,16.6073,16.613,1500.0
2006-11-20 14:00:00,29.09,29.12,29.09,29.11,5600.0,16.613,16.6301,16.613,16.6244,5600.0
2006-11-20 14:05:00,29.11,29.12,29.11,29.12,500.0,16.6244,16.6301,16.6244,16.6301,500.0
2006-11-20 14:10:00,29.11,29.12,29.11,29.12,1000.0,16.6244,16.6301,16.6244,16.6301,1000.0
2006-11-20 14:15:00,29.12,29.12,29.09,29.09,3200.0,16.6301,16.6301,16.613,16.613,3200.0
2006-11-20 14:20:00,29.09,29.1,29.07,29.07,1200.0,16.613,16.6187,16.6015,16.6015,1200.0
2006-11-20 14:25:00,29.07,29.08,29.05,29.05,1800.0,16.6015,16.6073,16.5901,16.5901,1800.0
2006-11-20 14:30:00,29.06,29.06,29.02,29.02,3100.0,16.5958,16.5958,16.573,16.573,3100.0
2006-11-20 14:35:00,29.02,29.03,29.0,29.01,6100.0,16.573,16.5787,16.5616,16.5673,6100.0
2006-11-20 14:40:00,29.02,29.02,29.0,29.01,4900.0,16.573,16.573,16.5616,16.5673,4900.0
2006-11-20 14:45:00,29.0,29.02,29.0,29.0,8700.0,16.5616,16.573,16.5616,16.5616,8700.0
2006-11-20 14:50:00,29.0,29.02,29.0,29.01,6100.0,16.5616,16.573,16.5616,16.5673,6100.0
2006-11-20 14:55:00,29.01,29.03,29.0,29.03,5200.0,16.5673,16.5787,16.5616,16.5787,5200.0
2006-11-20 15:00:00,29.01,29.03,29.01,29.01,5900.0,16.5673,16.5787,16.5673,16.5673,5900.0
2006-11-20 15:05:00,29.02,29.02,29.01,29.01,2600.0,16.573,16.573,16.5673,16.5673,2600.0
2006-11-20 15:10:00,29.0,29.03,29.0,29.02,5600.0,16.5616,16.5787,16.5616,16.573,5600.0
2006-11-20 15:15:00,29.01,29.04,29.01,29.02,5000.0,16.5673,16.5844,16.5673,16.573,5000.0
2006-11-20 15:20:00,29.03,29.05,29.03,29.03,3300.0,16.5787,16.5901,16.5787,16.5787,3300.0
2006-11-20 15:25:00,29.03,29.04,29.03,29.03,1100.0,16.5787,16.5844,16.5787,16.5787,1100.0
2006-11-20 15:30:00,29.04,29.06,29.04,29.05,7100.0,16.5844,16.5958,16.5844,16.5901,7100.0
2006-11-20 15:35:00,29.06,29.08,29.05,29.08,7300.0,16.5958,16.6073,16.5901,16.6073,7300.0
2006-11-20 15:40:00,29.09,29.13,29.09,29.13,10800.0,16.613,16.6358,16.613,16.6358,10800.0
2006-11-20 15:45:00,29.13,29.13,29.09,29.1,9200.0,16.6358,16.6358,16.613,16.6187,9200.0
2006-11-20 15:50:00,29.1,29.14,29.09,29.13,17600.0,16.6187,16.6415,16.613,16.6358,17600.0
2006-11-20 15:55:00,29.13,29.14,29.11,29.11,22900.0,16.6358,16.6415,16.6244,16.6244,22900.0
2006-11-21 09:30:00,29.09,29.09,29.09,29.09,3000.0,16.613,16.613,16.613,16.613,3000.0
2006-11-21 09:35:00,29.08,29.15,29.02,29.14,5700.0,16.6073,16.6472,16.573,16.6415,5700.0
2006-11-21 09:40:00,29.14,29.18,29.13,29.16,5200.0,16.6415,16.6644,16.6358,16.6529,5200.0
2006-11-21 09:45:00,29.16,29.18,29.14,29.14,2800.0,16.6529,16.6644,16.6415,16.6415,2800.0
2006-11-21 09:50:00,29.13,29.17,29.11,29.17,3500.0,16.6358,16.6587,16.6244,16.6587,3500.0
2006-11-21 09:55:00,29.15,29.2,29.13,29.19,10900.0,16.6472,16.6758,16.6358,16.6701,10900.0
2006-11-21 10:00:00,29.19,29.21,29.17,29.21,5200.0,16.6701,16.6815,16.6587,16.6815,5200.0
2006-11-21 10:05:00,29.22,29.24,29.21,29.22,8600.0,16.6872,16.6986,16.6815,16.6872,8600.0
2006-11-21 10:10:00,29.22,29.22,29.19,29.2,18900.0,16.6872,16.6872,16.6701,16.6758,18900.0
2006-11-21 10:15:00,29.2,29.2,29.17,29.18,2300.0,16.6758,16.6758,16.6587,16.6644,2300.0
2006-11-21 10:20:00,29.18,29.18,29.16,29.16,2300.0,16.6644,16.6644,16.6529,16.6529,2300.0
2006-11-21 10:25:00,29.15,29.15,29.13,29.14,1200.0,16.6472,16.6472,16.6358,16.6415,1200.0
2006-11-21 10:30:00,29.13,29.15,29.12,29.15,6000.0,16.6358,16.6472,16.6301,16.6472,6000.0
2006-11-21 10:35:00,29.15,29.16,29.11,29.11,6900.0,16.6472,16.6529,16.6244,16.6244,6900.0
2006-11-21 10:40:00,29.12,29.12,29.08,29.09,12900.0,16.6301,16.6301,16.6073,16.613,12900.0
2006-11-21 10:45:00,29.08,29.13,29.08,29.13,9500.0,16.6073,16.6358,16.6073,16.6358,9500.0
2006-11-21 10:50:00,29.14,29.14,29.12,29.14,3700.0,16.6415,16.6415,16.6301,16.6415,3700.0
2006-11-21 10:55:00,29.14,29.18,29.14,29.17,10400.0,16.6415,16.6644,16.6415,16.6587,10400.0
2006-11-21 11:00:00,29.2,29.26,29.19,29.25,50100.0,16.6758,16.7101,16.6701,16.7043,50100.0
2006-11-21 11:05:00,29.24,29.25,29.23,29.24,12800.0,16.6986,16.7043,16.6929,16.6986,12800.0
2006-11-21 11:10:00,29.25,29.26,29.23,29.26,7700.0,16.7043,16.7101,16.6929,16.7101,7700.0
2006-11-21 11:15:00,29.26,29.26,29.23,29.23,1500.0,16.7101,16.7101,16.6929,16.6929,1500.0
2006-11-21 11:20:00,29.23,29.23,29.2,29.23,3800.0,16.6929,16.6929,16.6758,16.6929,3800.0
2006-11-21 11:25:00,29.23,29.26,29.22,29.26,5400.0,16.6929,16.7101,16.6872,16.7101,5400.0
2006-11-21 11:30:00,29.27,29.27,29.24,29.25,4300.0,16.7158,16.7158,16.6986,16.7043,4300.0
2006-11-21 11:35:00,29.25,29.25,29.23,29.23,1600.0,16.7043,16.7043,16.6929,16.6929,1600.0
2006-11-21 11:40:00,29.23,29.23,29.19,29.19,1900.0,16.6929,16.6929,16.6701,16.6701,1900.0
2006-11-21 11:45:00,29.18,29.19,29.18,29.19,2200.0,16.6644,16.6701,16.6644,16.6701,2200.0
2006-11-21 11:50:00,29.19,29.21,29.18,29.21,7300.0,16.6701,16.6815,16.6644,16.6815,7300.0
2006-11-21 11:55:00,29.21,29.25,29.21,29.25,7400.0,16.6815,16.7043,16.6815,16.7043,7400.0
2006-11-21 12:00:00,29.25,29.3,29.25,29.29,7000.0,16.7043,16.7329,16.7043,16.7272,7000.0
2006-11-21 12:05:00,29.3,29.32,29.29,29.29,9300.0,16.7329,16.7443,16.7272,16.7272,9300.0
2006-11-21 12:10:00,29.3,29.3,29.28,29.28,2700.0,16.7329,16.7329,16.7215,16.7215,2700.0
2006-11-21 12:15:00,29.28,29.29,29.27,29.27,3000.0,16.7215,16.7272,16.7158,16.7158,3000.0
2006-11-21 12:20:00,29.28,29.28,29.24,29.26,14400.0,16.7215,16.7215,16.6986,16.7101,14400.0
2006-11-21 12:25:00,29.25,29.26,29.23,29.24,2900.0,16.7043,16.7101,16.6929,16.6986,2900.0
2006-11-21 12:30:00,29.25,29.3,29.25,29.28,11900.0,16.7043,16.7329,16.7043,16.7215,11900.0
2006-11-21 12:35:00,29.29,29.29,29.22,29.22,2700.0,16.7272,16.7272,16.6872,16.6872,2700.0
2006-11-21 12:40:00,29.23,29.23,29.21,29.21,1000.0,16.6929,16.6929,16.6815,16.6815,1000.0
2006-11-21 12:45:00,29.21,29.21,29.21,29.21,300.0,16.6815,16.6815,16.6815,16.6815,300.0
2006-11-21 12:50:00,29.21,29.21,29.16,29.16,2200.0,16.6815,16.6815,16.6529,16.6529,2200.0
2006-11-21 12:55:00,29.16,29.22,29.16,29.22,25900.0,16.6529,16.6872,16.6529,16.6872,25900.0
2006-11-21 13:00:00,29.23,29.23,29.21,29.21,4900.0,16.6929,16.6929,16.6815,16.6815,4900.0
2006-11-21 13:05:00,29.21,29.21,29.19,29.19,4000.0,16.6815,16.6815,16.6701,16.6701,4000.0
2006-11-21 13:10:00,29.19,29.2,29.19,29.2,900.0,16.6701,16.6758,16.6701,16.6758,900.0
2006-11-21 13:15:00,29.18,29.19,29.18,29.19,1200.0,16.6644,16.6701,16.6644,16.6701,1200.0
2006-11-21 13:20:00,29.19,29.21,29.19,29.2,8000.0,16.6701,16.6815,16.6701,16.6758,8000.0
2006-11-21 13:25:00,29.19,29.2,29.17,29.18,3300.0,16.6701,16.6758,16.6587,16.6644,3300.0
2006-11-21 13:30:00,29.18,29.18,29.15,29.16,1900.0,16.6644,16.6644,16.6472,16.6529,1900.0
2006-11-21 13:35:00,29.16,29.18,29.15,29.18,5700.0,16.6529,16.6644,16.6472,16.6644,5700.0
2006-11-21 13:40:00,29.18,29.18,29.17,29.18,4000.0,16.6644,16.6644,16.6587,16.6644,4000.0
2006-11-21 13:45:00,29.16,29.16,29.12,29.15,4800.0,16.6529,16.6529,16.6301,16.6472,4800.0
2006-11-21 13:50:00,29.13,29.22,29.13,29.19,16700.0,16.6358,16.6872,16.6358,16.6701,16700.0
2006-11-21 13:55:00,29.19,29.19,29.16,29.18,5900.0,16.6701,16.6701,16.6529,16.6644,5900.0
2006-11-21 14:00:00,29.17,29.21,29.17,29.18,2400.0,16.6587,16.6815,16.6587,16.6644,2400.0
2006-11-21 14:05:00,29.19,29.19,29.14,29.14,2000.0,16.6701,16.6701,16.6415,16.6415,2000.0
2006-11-21 14:10:00,29.15,29.15,29.14,29.14,2400.0,16.6472,16.6472,16.6415,16.6415,2400.0
2006-11-21 14:15:00,29.15,29.15,29.14,29.15,3500.0,16.6472,16.6472,16.6415,16.6472,3500.0
2006-11-21 14:20:00,29.14,29.15,29.13,29.15,4200.0,16.6415,16.6472,16.6358,16.6472,4200.0
2006-11-21 14:25:00,29.15,29.15,29.13,29.14,6700.0,16.6472,16.6472,16.6358,16.6415,6700.0
2006-11-21 14:30:00,29.13,29.14,29.13,29.13,3700.0,16.6358,16.6415,16.6358,16.6358,3700.0
2006-11-21 14:35:00,29.13,29.14,29.13,29.14,5000.0,16.6358,16.6415,16.6358,16.6415,5000.0
2006-11-21 14:40:00,29.13,29.14,29.13,29.13,2600.0,16.6358,16.6415,16.6358,16.6358,2600.0
2006-11-21 14:45:00,29.14,29.24,29.14,29.24,23800.0,16.6415,16.6986,16.6415,16.6986,23800.0
2006-11-21 14:50:00,29.21,29.23,29.2,29.23,4100.0,16.6815,16.6929,16.6758,16.6929,4100.0
2006-11-21 14:55:00,29.23,29.23,29.21,29.21,5000.0,16.6929,16.6929,16.6815,16.6815,5000.0
2006-11-21 15:00:00,29.2,29.21,29.19,29.2,29900.0,16.6758,16.6815,16.6701,16.6758,29900.0
2006-11-21 15:05:00,29.2,29.21,29.18,29.21,8200.0,16.6758,16.6815,16.6644,16.6815,8200.0
2006-11-21 15:10:00,29.21,29.21,29.19,29.19,8900.0,16.6815,16.6815,16.6701,16.6701,8900.0
2006-11-21 15:15:00,29.19,29.19,29.18,29.18,3700.0,16.6701,16.6701,16.6644,16.6644,3700.0
2006-11-21 15:20:00,29.17,29.18,29.15,29.16,6100.0,16.6587,16.6644,16.6472,16.6529,6100.0
2006-11-21 15:25:00,29.16,29.16,29.14,29.14,5400.0,16.6529,16.6529,16.6415,16.6415,5400.0
2006-11-21 15:30:00,29.14,29.15,29.14,29.14,4900.0,16.6415,16.6472,16.6415,16.6415,4900.0
2006-11-21 15:35:00,29.14,29.15,29.13,29.14,9800.0,16.6415,16.6472,16.6358,16.6415,9800.0
2006-11-21 15:40:00,29.14,29.15,29.13,29.15,5700.0,16.6415,16.6472,16.6358,16.6472,5700.0
2006-11-21 15:45:00,29.14,29.15,29.14,29.15,5800.0,16.6415,16.6472,16.6415,16.6472,5800.0
2006-11-21 15:50:00,29.15,29.15,29.14,29.15,5600.0,16.6472,16.6472,16.6415,16.6472,5600.0
2006-11-21 15:55:00,29.15,29.19,29.14,29.19,13700.0,16.6472,16.6701,16.6415,16.6701,13700.0
2006-11-22 09:30:00,29.19,29.25,29.19,29.25,3000.0,16.6701,16.7043,16.6701,16.7043,3000.0
2006-11-22 09:35:00,29.18,29.2,29.13,29.2,5300.0,16.6644,16.6758,16.6358,16.6758,5300.0
2006-11-22 09:40:00,29.19,29.4,29.19,29.35,40000.0,16.6701,16.79,16.6701,16.7614,40000.0
2006-11-22 09:45:00,29.34,29.36,29.27,29.31,6000.0,16.7557,16.7672,16.7158,16.7386,6000.0
2006-11-22 09:50:00,29.31,29.32,29.26,29.27,1900.0,16.7386,16.7443,16.7101,16.7158,1900.0
2006-11-22 09:55:00,29.27,29.28,29.26,29.28,4000.0,16.7158,16.7215,16.7101,16.7215,4000.0
2006-11-22 10:00:00,29.27,29.31,29.27,29.31,2800.0,16.7158,16.7386,16.7158,16.7386,2800.0
2006-11-22 10:05:00,29.29,29.31,29.23,29.31,8200.0,16.7272,16.7386,16.6929,16.7386,8200.0
2006-11-22 10:10:00,29.28,29.28,29.22,29.22,1200.0,16.7215,16.7215,16.6872,16.6872,1200.0
2006-11-22 10:15:00,29.22,29.23,29.21,29.22,3700.0,16.6872,16.6929,16.6815,16.6872,3700.0
2006-11-22 10:20:00,29.24,29.26,29.23,29.25,1500.0,16.6986,16.7101,16.6929,16.7043,1500.0
2006-11-22 10:25:00,29.25,29.3,29.25,29.3,7400.0,16.7043,16.7329,16.7043,16.7329,7400.0
2006-11-22 10:30:00,29.29,29.32,29.29,29.29,2200.0,16.7272,16.7443,16.7272,16.7272,2200.0
2006-11-22 10:35:00,29.3,29.3,29.3,29.3,1000.0,16.7329,16.7329,16.7329,16.7329,1000.0
2006-11-22 10:40:00,29.29,29.34,29.29,29.34,4400.0,16.7272,16.7557,16.7272,16.7557,4400.0
2006-11-22 10:45:00,29.32,29.34,29.32,29.33,1800.0,16.7443,16.7557,16.7443,16.75,1800.0
2006-11-22 10:50:00,29.33,29.33,29.28,29.28,1400.0,16.75,16.75,16.7215,16.7215,1400.0
2006-11-22 10:55:00,29.28,29.31,29.27,29.31,7300.0,16.7215,16.7386,16.7158,16.7386,7300.0
2006-11-22 11:00:00,29.3,29.33,29.3,29.33,3800.0,16.7329,16.75,16.7329,16.75,3800.0
2006-11-22 11:05:00,29.33,29.33,29.3,29.3,2300.0,16.75,16.75,16.7329,16.7329,2300.0
2006-11-22 11:10:00,29.31,29.31,29.3,29.3,4100.0,16.7386,16.7386,16.7329,16.7329,4100.0
2006-11-22 11:15:00,29.3,29.31,29.3,29.31,2000.0,16.7329,16.7386,16.7329,16.7386,2000.0
2006-11-22 11:20:00,29.32,29.33,29.32,29.33,2300.0,16.7443,16.75,16.7443,16.75,2300.0
2006-11-22 11:25:00,29.32,29.32,29.32,29.32,1400.0,16.7443,16.7443,16.7443,16.7443,1400.0
2006-11-22 11:30:00,29.33,29.34,29.32,29.32,4500.0,16.75,16.7557,16.7443,16.7443,4500.0
2006-11-22 11:35:00,29.32,29.33,29.3,29.3,9700.0,16.7443,16.75,16.7329,16.7329,9700.0
2006-11-22 11:40:00,29.3,29.32,29.3,29.3,4000.0,16.7329,16.7443,16.7329,16.7329,4000.0
2006-11-22 11:45:00,29.3,29.31,29.3,29.31,3400.0,16.7329,16.7386,16.7329,16.7386,3400.0
2006-11-22 11:50:00,29.31,29.32,29.3,29.31,4900.0,16.7386,16.7443,16.7329,16.7386,4900.0
2006-11-22 11:55:00,29.31,29.32,29.31,29.31,4300.0,16.7386,16.7443,16.7386,16.7386,4300.0
2006-11-22 12:00:00,29.31,29.32,29.31,29.31,7100.0,16.7386,16.7443,16.7386,16.7386,7100.0
2006-11-22 12:05:00,29.31,29.32,29.3,29.31,6700.0,16.7386,16.7443,16.7329,16.7386,6700.0
2006-11-22 12:10:00,29.31,29.32,29.31,29.31,700.0,16.7386,16.7443,16.7386,16.7386,700.0
2006-11-22 12:15:00,29.31,29.31,29.31,29.31,1400.0,16.7386,16.7386,16.7386,16.7386,1400.0
2006-11-22 12:20:00,29.31,29.32,29.31,29.32,9700.0,16.7386,16.7443,16.7386,16.7443,9700.0
2006-11-22 12:25:00,29.32,29.33,29.32,29.32,600.0,16.7443,16.75,16.7443,16.7443,600.0
2006-11-22 12:30:00,29.32,29.33,29.32,29.33,5100.0,16.7443,16.75,16.7443,16.75,5100.0
2006-11-22 12:35:00,29.33,29.33,29.32,29.32,1900.0,16.75,16.75,16.7443,16.7443,1900.0
2006-11-22 12:40:00,29.32,29.33,29.32,29.33,7300.0,16.7443,16.75,16.7443,16.75,7300.0
2006-11-22 12:45:00,29.33,29.34,29.33,29.34,3600.0,16.75,16.7557,16.75,16.7557,3600.0
2006-11-22 12:50:00,29.35,29.36,29.35,29.36,3500.0,16.7614,16.7672,16.7614,16.7672,3500.0
2006-11-22 12:55:00,29.36,29.36,29.36,29.36,1400.0,16.7672,16.7672,16.7672,16.7672,1400.0
2006-11-22 13:00:00,29.34,29.36,29.34,29.35,19000.0,16.7557,16.7672,16.7557,16.7614,19000.0
2006-11-22 13:05:00,29.35,29.38,29.34,29.36,3400.0,16.7614,16.7786,16.7557,16.7672,3400.0
2006-11-22 13:10:00,29.36,29.36,29.35,29.36,1600.0,16.7672,16.7672,16.7614,16.7672,1600.0
2006-11-22 13:15:00,29.35,29.38,29.34,29.34,3300.0,16.7614,16.7786,16.7557,16.7557,3300.0
2006-11-22 13:20:00,29.34,29.37,29.34,29.37,3700.0,16.7557,16.7729,16.7557,16.7729,3700.0
2006-11-22 13:25:00,29.36,29.36,29.35,29.35,400.0,16.7672,16.7672,16.7614,16.7614,400.0
2006-11-22 13:30:00,29.35,29.37,29.35,29.36,3800.0,16.7614,16.7729,16.7614,16.7672,3800.0
2006-11-22 13:35:00,29.35,29.36,29.35,29.35,10000.0,16.7614,16.7672,16.7614,16.7614,10000.0
2006-11-22 13:40:00,29.36,29.36,29.35,29.35,4100.0,16.7672,16.7672,16.7614,16.7614,4100.0
2006-11-22 13:45:00,29.35,29.38,29.35,29.36,9300.0,16.7614,16.7786,16.7614,16.7672,9300.0
2006-11-22 13:50:00,29.36,29.37,29.35,29.37,2900.0,16.7672,16.7729,16.7614,16.7729,2900.0
2006-11-22 13:55:00,29.35,29.36,29.35,29.35,1500.0,16.7614,16.7672,16.7614,16.7614,1500.0
2006-11-22 14:00:00,29.35,29.36,29.35,29.36,5500.0,16.7614,16.7672,16.7614,16.7672,5500.0
2006-11-22 14:05:00,29.36,29.36,29.35,29.36,1100.0,16.7672,16.7672,16.7614,16.7672,1100.0
2006-11-22 14:10:00,29.36,29.38,29.36,29.38,8200.0,16.7672,16.7786,16.7672,16.7786,8200.0
2006-11-22 14:15:00,29.38,29.38,29.37,29.38,3000.0,16.7786,16.7786,16.7729,16.7786,3000.0
2006-11-22 14:20:00,29.36,29.37,29.36,29.36,700.0,16.7672,16.7729,16.7672,16.7672,700.0
2006-11-22 14:25:00,29.36,29.38,29.36,29.37,5200.0,16.7672,16.7786,16.7672,16.7729,5200.0
2006-11-22 14:30:00,29.36,29.37,29.36,29.37,1500.0,16.7672,16.7729,16.7672,16.7729,1500.0
2006-11-22 14:35:00,29.36,29.39,29.36,29.37,5500.0,16.7672,16.7843,16.7672,16.7729,5500.0
2006-11-22 14:40:00,29.38,29.38,29.38,29.38,100.0,16.7786,16.7786,16.7786,16.7786,100.0
2006-11-22 14:45:00,29.38,29.41,29.38,29.41,7200.0,16.7786,16.7957,16.7786,16.7957,7200.0
2006-11-22 14:50:00,29.41,29.41,29.39,29.4,5800.0,16.7957,16.7957,16.7843,16.79,5800.0
2006-11-22 14:55:00,29.4,29.43,29.39,29.43,8300.0,16.79,16.8071,16.7843,16.8071,8300.0
2006-11-22 15:00:00,29.43,29.43,29.42,29.43,3000.0,16.8071,16.8071,16.8014,16.8071,3000.0
2006-11-22 15:05:00,29.42,29.43,29.42,29.42,1100.0,16.8014,16.8071,16.8014,16.8014,1100.0
2006-11-22 15:10:00,29.43,29.43,29.43,29.43,200.0,16.8071,16.8071,16.8071,16.8071,200.0
2006-11-22 15:15:00,29.43,29.43,29.43,29.43,700.0,16.8071,16.8071,16.8071,16.8071,700.0
2006-11-22 15:20:00,29.41,29.45,29.41,29.45,23600.0,16.7957,16.8186,16.7957,16.8186,23600.0
2006-11-22 15:25:00,29.45,29.46,29.44,29.46,13100.0,16.8186,16.8243,16.8128,16.8243,13100.0
2006-11-22 15:30:00,29.46,29.46,29.45,29.45,1700.0,16.8243,16.8243,16.8186,16.8186,1700.0
2006-11-22 15:35:00,29.46,29.46,29.45,29.46,5000.0,16.8243,16.8243,16.8186,16.8243,5000.0
2006-11-22 15:40:00,29.46,29.46,29.45,29.45,15600.0,16.8243,16.8243,16.8186,16.8186,15600.0
2006-11-22 15:45:00,29.46,29.46,29.44,29.45,10400.0,16.8243,16.8243,16.8128,16.8186,10400.0
2006-11-22 15:50:00,29.44,29.47,29.44,29.47,25500.0,16.8128,16.83,16.8128,16.83,25500.0
2006-11-22 15:55:00,29.47,29.47,29.45,29.45,12000.0,16.83,16.83,16.8186,16.8186,12000.0
2006-11-24 09:30:00,29.35,29.46,29.35,29.45,4300.0,16.7614,16.8243,16.7614,16.8186,4300.0
2006-11-24 09:35:00,29.45,29.45,29.4,29.44,15500.0,16.8186,16.8186,16.79,16.8128,15500.0
2006-11-24 09:40:00,29.46,29.48,29.45,29.45,6600.0,16.8243,16.8357,16.8186,16.8186,6600.0
2006-11-24 09:45:00,29.46,29.46,29.45,29.46,500.0,16.8243,16.8243,16.8186,16.8243,500.0
2006-11-24 09:50:00,29.46,29.49,29.46,29.49,1400.0,16.8243,16.8414,16.8243,16.8414,1400.0
2006-11-24 09:55:00,29.49,29.5,29.49,29.5,28900.0,16.8414,16.8471,16.8414,16.8471,28900.0
2006-11-24 10:00:00,29.5,29.59,29.5,29.58,9900.0,16.8471,16.8985,16.8471,16.8928,9900.0
2006-11-24 10:05:00,29.58,29.58,29.56,29.56,1700.0,16.8928,16.8928,16.8814,16.8814,1700.0
2006-11-24 10:10:00,29.58,29.58,29.52,29.55,4700.0,16.8928,16.8928,16.8585,16.8757,4700.0
2006-11-24 10:15:00,29.52,29.56,29.52,29.56,8900.0,16.8585,16.8814,16.8585,16.8814,8900.0
2006-11-24 10:20:00,29.56,29.59,29.56,29.56,4600.0,16.8814,16.8985,16.8814,16.8814,4600.0
2006-11-24 10:25:00,29.57,29.59,29.56,29.58,5500.0,16.8871,16.8985,16.8814,16.8928,5500.0
2006-11-24 10:30:00,29.59,29.59,29.57,29.57,2300.0,16.8985,16.8985,16.8871,16.8871,2300.0
2006-11-24 10:35:00,29.57,29.58,29.55,29.56,4400.0,16.8871,16.8928,16.8757,16.8814,4400.0
2006-11-24 10:40:00,29.55,29.57,29.55,29.57,4200.0,16.8757,16.8871,16.8757,16.8871,4200.0
2006-11-24 10:45:00,29.57,29.57,29.57,29.57,0.0,16.8871,16.8871,16.8871,16.8871,0.0
2006-11-24 10:50:00,29.56,29.61,29.56,29.57,2900.0,16.8814,16.9099,16.8814,16.8871,2900.0
2006-11-24 10:55:00,29.57,29.59,29.55,29.58,3900.0,16.8871,16.8985,16.8757,16.8928,3900.0
2006-11-24 11:00:00,29.58,29.65,29.58,29.65,11800.0,16.8928,16.9328,16.8928,16.9328,11800.0
2006-11-24 11:05:00,29.65,29.65,29.62,29.62,2800.0,16.9328,16.9328,16.9156,16.9156,2800.0
2006-11-24 11:10:00,29.63,29.65,29.63,29.64,5300.0,16.9214,16.9328,16.9214,16.9271,5300.0
2006-11-24 11:15:00,29.64,29.69,29.64,29.65,4200.0,16.9271,16.9556,16.9271,16.9328,4200.0
2006-11-24 11:20:00,29.66,29.68,29.63,29.65,4500.0,16.9385,16.9499,16.9214,16.9328,4500.0
2006-11-24 11:25:00,29.65,29.66,29.65,29.65,2700.0,16.9328,16.9385,16.9328,16.9328,2700.0
2006-11-24 11:30:00,29.65,29.66,29.65,29.66,1900.0,16.9328,16.9385,16.9328,16.9385,1900.0
2006-11-24 11:35:00,29.66,29.69,29.66,29.69,9400.0,16.9385,16.9556,16.9385,16.9556,9400.0
2006-11-24 11:40:00,29.69,29.74,29.69,29.71,6700.0,16.9556,16.9842,16.9556,16.967,6700.0
2006-11-24 11:45:00,29.71,29.74,29.7,29.74,6400.0,16.967,16.9842,16.9613,16.9842,6400.0
2006-11-24 11:50:00,29.72,29.73,29.72,29.72,4400.0,16.9728,16.9785,16.9728,16.9728,4400.0
2006-11-24 11:55:00,29.72,29.74,29.7,29.72,3900.0,16.9728,16.9842,16.9613,16.9728,3900.0
2006-11-24 12:00:00,29.72,29.73,29.72,29.73,2500.0,16.9728,16.9785,16.9728,16.9785,2500.0
2006-11-24 12:05:00,29.72,29.73,29.71,29.71,3600.0,16.9728,16.9785,16.967,16.967,3600.0
2006-11-24 12:10:00,29.7,29.74,29.7,29.72,5300.0,16.9613,16.9842,16.9613,16.9728,5300.0
2006-11-24 12:15:00,29.71,29.73,29.71,29.72,900.0,16.967,16.9785,16.967,16.9728,900.0
2006-11-24 12:20:00,29.73,29.73,29.71,29.71,4100.0,16.9785,16.9785,16.967,16.967,4100.0
2006-11-24 12:25:00,29.71,29.72,29.71,29.72,2600.0,16.967,16.9728,16.967,16.9728,2600.0
2006-11-24 12:30:00,29.72,29.72,29.71,29.71,4400.0,16.9728,16.9728,16.967,16.967,4400.0
2006-11-24 12:35:00,29.71,29.71,29.7,29.71,5200.0,16.967,16.967,16.9613,16.967,5200.0
2006-11-24 12:40:00,29.71,29.71,29.7,29.7,3400.0,16.967,16.967,16.9613,16.9613,3400.0
2006-11-24 12:45:00,29.71,29.72,29.7,29.72,10600.0,16.967,16.9728,16.9613,16.9728,10600.0
2006-11-24 12:50:00,29.72,29.72,29.71,29.71,1900.0,16.9728,16.9728,16.967,16.967,1900.0
2006-11-24 12:55:00,29.72,29.72,29.7,29.71,8300.0,16.9728,16.9728,16.9613,16.967,8300.0
2006-11-24 13:00:00,29.7,29.73,29.7,29.73,6800.0,16.9613,16.9785,16.9613,16.9785,6800.0
2006-11-24 13:05:00,29.73,29.73,29.73,29.73,0.0,16.9785,16.9785,16.9785,16.9785,0.0
2006-11-24 13:10:00,29.73,29.73,29.73,29.73,0.0,16.9785,16.9785,16.9785,16.9785,0.0
2006-11-24 13:15:00,29.73,29.73,29.73,29.73,0.0,16.9785,16.9785,16.9785,16.9785,0.0
2006-11-24 13:20:00,29.73,29.73,29.73,29.73,0.0,16.9785,16.9785,16.9785,16.9785,0.0
2006-11-24 13:25:00,29.73,29.73,29.73,29.73,0.0,16.9785,16.9785,16.9785,16.9785,0.0
2006-11-24 13:30:00,29.73,29.73,29.73,29.73,0.0,16.9785,16.9785,16.9785,16.9785,0.0
2006-11-24 13:35:00,29.73,29.73,29.73,29.73,0.0,16.9785,16.9785,16.9785,16.9785,0.0
2006-11-24 13:40:00,29.73,29.73,29.73,29.73,0.0,16.9785,16.9785,16.9785,16.9785,0.0
2006-11-24 13:45:00,30.17,30.17,30.17,30.17,100.0,17.2297,17.2297,17.2297,17.2297,100.0
2006-11-24 13:50:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 13:55:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:00:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:05:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:10:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:15:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:20:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:25:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:30:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:35:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:40:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:45:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:50:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:55:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:00:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:05:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:10:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:15:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:20:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:25:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:30:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:35:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:40:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:45:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:50:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:55:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-27 09:30:00,29.65,29.65,29.53,29.62,13600.0,16.9328,16.9328,16.8642,16.9156,13600.0
2006-11-27 09:35:00,29.62,29.63,29.5,29.5,18800.0,16.9156,16.9214,16.8471,16.8471,18800.0
2006-11-27 09:40:00,29.5,29.52,29.44,29.5,10000.0,16.8471,16.8585,16.8128,16.8471,10000.0
2006-11-27 09:45:00,29.5,29.54,29.49,29.5,10200.0,16.8471,16.87,16.8414,16.8471,10200.0
2006-11-27 09:50:00,29.49,29.5,29.45,29.45,9200.0,16.8414,16.8471,16.8186,16.8186,9200.0
2006-11-27 09:55:00,29.44,29.45,29.33,29.34,8600.0,16.8128,16.8186,16.75,16.7557,8600.0
2006-11-27 10:00:00,29.34,29.38,29.33,29.37,18500.0,16.7557,16.7786,16.75,16.7729,18500.0
2006-11-27 10:05:00,29.36,29.38,29.33,29.37,10700.0,16.7672,16.7786,16.75,16.7729,10700.0
2006-11-27 10:10:00,29.38,29.38,29.32,29.32,18300.0,16.7786,16.7786,16.7443,16.7443,18300.0
2006-11-27 10:15:00,29.32,29.32,29.3,29.31,14400.0,16.7443,16.7443,16.7329,16.7386,14400.0
2006-11-27 10:20:00,29.31,29.31,29.3,29.3,4300.0,16.7386,16.7386,16.7329,16.7329,4300.0
2006-11-27 10:25:00,29.31,29.31,29.26,29.28,10700.0,16.7386,16.7386,16.7101,16.7215,10700.0
2006-11-27 10:30:00,29.28,29.29,29.26,29.26,10000.0,16.7215,16.7272,16.7101,16.7101,10000.0
2006-11-27 10:35:00,29.25,29.27,29.25,29.26,13900.0,16.7043,16.7158,16.7043,16.7101,13900.0
2006-11-27 10:40:00,29.26,29.27,29.24,29.25,24200.0,16.7101,16.7158,16.6986,16.7043,24200.0
2006-11-27 10:45:00,29.26,29.26,29.25,29.26,7400.0,16.7101,16.7101,16.7043,16.7101,7400.0
2006-11-27 10:50:00,29.26,29.31,29.26,29.31,15900.0,16.7101,16.7386,16.7101,16.7386,15900.0
2006-11-27 10:55:00,29.29,29.3,29.29,29.3,19200.0,16.7272,16.7329,16.7272,16.7329,19200.0
2006-11-27 11:00:00,29.29,29.3,29.28,29.29,6200.0,16.7272,16.7329,16.7215,16.7272,6200.0
2006-11-27 11:05:00,29.29,29.3,29.29,29.29,8700.0,16.7272,16.7329,16.7272,16.7272,8700.0
2006-11-27 11:10:00,29.28,29.29,29.25,29.25,6700.0,16.7215,16.7272,16.7043,16.7043,6700.0
2006-11-27 11:15:00,29.25,29.26,29.23,29.23,12900.0,16.7043,16.7101,16.6929,16.6929,12900.0
2006-11-27 11:20:00,29.24,29.24,29.17,29.17,4000.0,16.6986,16.6986,16.6587,16.6587,4000.0
2006-11-27 11:25:00,29.16,29.16,29.11,29.11,9800.0,16.6529,16.6529,16.6244,16.6244,9800.0
2006-11-27 11:30:00,29.11,29.12,29.11,29.12,9200.0,16.6244,16.6301,16.6244,16.6301,9200.0
2006-11-27 11:35:00,29.12,29.12,29.1,29.11,6600.0,16.6301,16.6301,16.6187,16.6244,6600.0
2006-11-27 11:40:00,29.11,29.11,29.07,29.07,7600.0,16.6244,16.6244,16.6015,16.6015,7600.0
2006-11-27 11:45:00,29.08,29.08,29.07,29.08,8300.0,16.6073,16.6073,16.6015,16.6073,8300.0
2006-11-27 11:50:00,29.08,29.09,29.05,29.05,4700.0,16.6073,16.613,16.5901,16.5901,4700.0
2006-11-27 11:55:00,29.04,29.07,29.04,29.07,7500.0,16.5844,16.6015,16.5844,16.6015,7500.0
2006-11-27 12:00:00,29.07,29.1,29.07,29.09,24800.0,16.6015,16.6187,16.6015,16.613,24800.0
2006-11-27 12:05:00,29.09,29.11,29.08,29.1,5900.0,16.613,16.6244,16.6073,16.6187,5900.0
2006-11-27 12:10:00,29.1,29.11,29.1,29.1,3000.0,16.6187,16.6244,16.6187,16.6187,3000.0
2006-11-27 12:15:00,29.11,29.11,29.1,29.11,4500.0,16.6244,16.6244,16.6187,16.6244,4500.0
2006-11-27 12:20:00,29.11,29.11,29.07,29.09,11900.0,16.6244,16.6244,16.6015,16.613,11900.0
2006-11-27 12:25:00,29.09,29.09,29.08,29.08,2300.0,16.613,16.613,16.6073,16.6073,2300.0
2006-11-27 12:30:00,29.08,29.08,29.04,29.06,6900.0,16.6073,16.6073,16.5844,16.5958,6900.0
2006-11-27 12:35:00,29.06,29.07,29.06,29.07,4800.0,16.5958,16.6015,16.5958,16.6015,4800.0
2006-11-27 12:40:00,29.07,29.08,29.06,29.06,5600.0,16.6015,16.6073,16.5958,16.5958,5600.0
2006-11-27 12:45:00,29.07,29.09,29.07,29.09,6400.0,16.6015,16.613,16.6015,16.613,6400.0
2006-11-27 12:50:00,29.09,29.1,29.09,29.1,6300.0,16.613,16.6187,16.613,16.6187,6300.0
2006-11-27 12:55:00,29.1,29.1,29.07,29.07,9200.0,16.6187,16.6187,16.6015,16.6015,9200.0
2006-11-27 13:00:00,29.07,29.07,29.06,29.07,3000.0,16.6015,16.6015,16.5958,16.6015,3000.0
2006-11-27 13:05:00,29.06,29.06,29.05,29.05,1100.0,16.5958,16.5958,16.5901,16.5901,1100.0
2006-11-27 13:10:00,29.06,29.06,29.05,29.05,1800.0,16.5958,16.5958,16.5901,16.5901,1800.0
2006-11-27 13:15:00,29.05,29.05,29.03,29.03,4500.0,16.5901,16.5901,16.5787,16.5787,4500.0
2006-11-27 13:20:00,29.03,29.04,29.03,29.03,5700.0,16.5787,16.5844,16.5787,16.5787,5700.0
2006-11-27 13:25:00,29.03,29.04,29.03,29.04,3100.0,16.5787,16.5844,16.5787,16.5844,3100.0
2006-11-27 13:30:00,29.04,29.04,29.03,29.03,8100.0,16.5844,16.5844,16.5787,16.5787,8100.0
2006-11-27 13:35:00,29.02,29.03,29.02,29.02,5600.0,16.573,16.5787,16.573,16.573,5600.0
2006-11-27 13:40:00,29.03,29.03,29.02,29.02,3300.0,16.5787,16.5787,16.573,16.573,3300.0
2006-11-27 13:45:00,29.02,29.03,29.02,29.03,1400.0,16.573,16.5787,16.573,16.5787,1400.0
2006-11-27 13:50:00,29.03,29.03,29.02,29.03,5100.0,16.5787,16.5787,16.573,16.5787,5100.0
2006-11-27 13:55:00,29.03,29.03,29.02,29.02,2000.0,16.5787,16.5787,16.573,16.573,2000.0
2006-11-27 14:00:00,29.02,29.02,29.01,29.02,3500.0,16.573,16.573,16.5673,16.573,3500.0
2006-11-27 14:05:00,29.01,29.01,28.97,28.98,14600.0,16.5673,16.5673,16.5444,16.5501,14600.0
2006-11-27 14:10:00,28.98,28.99,28.97,28.99,4300.0,16.5501,16.5559,16.5444,16.5559,4300.0
2006-11-27 14:15:00,28.99,28.99,28.98,28.98,3100.0,16.5559,16.5559,16.5501,16.5501,3100.0
2006-11-27 14:20:00,28.98,28.98,28.93,28.94,8800.0,16.5501,16.5501,16.5216,16.5273,8800.0
2006-11-27 14:25:00,28.93,28.94,28.93,28.93,5600.0,16.5216,16.5273,16.5216,16.5216,5600.0
2006-11-27 14:30:00,28.94,28.94,28.9,28.9,7500.0,16.5273,16.5273,16.5045,16.5045,7500.0
2006-11-27 14:35:00,28.9,28.91,28.9,28.91,5700.0,16.5045,16.5102,16.5045,16.5102,5700.0
2006-11-27 14:40:00,28.91,28.91,28.89,28.89,7800.0,16.5102,16.5102,16.4987,16.4987,7800.0
2006-11-27 14:45:00,28.88,28.88,28.86,28.86,6300.0,16.493,16.493,16.4816,16.4816,6300.0
2006-11-27 14:50:00,28.86,28.87,28.85,28.86,8100.0,16.4816,16.4873,16.4759,16.4816,8100.0
2006-11-27 14:55:00,28.86,28.87,28.85,28.85,7100.0,16.4816,16.4873,16.4759,16.4759,7100.0
2006-11-27 15:00:00,28.83,28.85,28.83,28.84,13100.0,16.4645,16.4759,16.4645,16.4702,13100.0
2006-11-27 15:05:00,28.84,28.85,28.83,28.83,5500.0,16.4702,16.4759,16.4645,16.4645,5500.0
2006-11-27 15:10:00,28.85,28.85,28.84,28.85,6600.0,16.4759,16.4759,16.4702,16.4759,6600.0
2006-11-27 15:15:00,28.85,28.86,28.84,28.86,7700.0,16.4759,16.4816,16.4702,16.4816,7700.0
2006-11-27 15:20:00,28.86,28.86,28.85,28.86,10100.0,16.4816,16.4816,16.4759,16.4816,10100.0
2006-11-27 15:25:00,28.86,28.86,28.85,28.86,8500.0,16.4816,16.4816,16.4759,16.4816,8500.0
2006-11-27 15:30:00,28.86,28.86,28.85,28.86,10200.0,16.4816,16.4816,16.4759,16.4816,10200.0
2006-11-27 15:35:00,28.86,28.86,28.85,28.86,7800.0,16.4816,16.4816,16.4759,16.4816,7800.0
2006-11-27 15:40:00,28.85,28.86,28.85,28.85,6600.0,16.4759,16.4816,16.4759,16.4759,6600.0
2006-11-27 15:45:00,28.86,28.86,28.85,28.86,10300.0,16.4816,16.4816,16.4759,16.4816,10300.0
2006-11-27 15:50:00,28.86,28.86,28.85,28.86,16300.0,16.4816,16.4816,16.4759,16.4816,16300.0
2006-11-27 15:55:00,28.86,28.87,28.85,28.87,23000.0,16.4816,16.4873,16.4759,16.4873,23000.0
2006-11-28 09:30:00,28.62,28.62,28.62,28.62,18000.0,16.3446,16.3446,16.3446,16.3446,18000.0
2006-11-28 09:35:00,28.67,28.69,28.62,28.65,3500.0,16.3731,16.3845,16.3446,16.3617,3500.0
2006-11-28 09:40:00,28.63,28.64,28.6,28.63,16000.0,16.3503,16.356,16.3331,16.3503,16000.0
2006-11-28 09:45:00,28.63,28.63,28.61,28.62,10200.0,16.3503,16.3503,16.3388,16.3446,10200.0
2006-11-28 09:50:00,28.62,28.62,28.59,28.6,9000.0,16.3446,16.3446,16.3274,16.3331,9000.0
2006-11-28 09:55:00,28.57,28.61,28.57,28.6,7500.0,16.316,16.3388,16.316,16.3331,7500.0
2006-11-28 10:00:00,28.61,28.67,28.6,28.64,7800.0,16.3388,16.3731,16.3331,16.356,7800.0
2006-11-28 10:05:00,28.67,28.68,28.61,28.68,8500.0,16.3731,16.3788,16.3388,16.3788,8500.0
2006-11-28 10:10:00,28.67,28.68,28.66,28.66,1400.0,16.3731,16.3788,16.3674,16.3674,1400.0
2006-11-28 10:15:00,28.67,28.74,28.67,28.74,4400.0,16.3731,16.4131,16.3731,16.4131,4400.0
2006-11-28 10:20:00,28.74,28.82,28.73,28.82,8900.0,16.4131,16.4588,16.4074,16.4588,8900.0
2006-11-28 10:25:00,28.84,28.87,28.82,28.87,2000.0,16.4702,16.4873,16.4588,16.4873,2000.0
2006-11-28 10:30:00,28.86,28.95,28.86,28.94,4300.0,16.4816,16.533,16.4816,16.5273,4300.0
2006-11-28 10:35:00,28.94,28.98,28.94,28.97,4000.0,16.5273,16.5501,16.5273,16.5444,4000.0
2006-11-28 10:40:00,28.98,29.0,28.97,28.98,5200.0,16.5501,16.5616,16.5444,16.5501,5200.0
2006-11-28 10:45:00,28.98,28.99,28.98,28.99,2800.0,16.5501,16.5559,16.5501,16.5559,2800.0
2006-11-28 10:50:00,28.99,28.99,28.95,28.96,7900.0,16.5559,16.5559,16.533,16.5387,7900.0
2006-11-28 10:55:00,28.96,28.96,28.94,28.94,1100.0,16.5387,16.5387,16.5273,16.5273,1100.0
2006-11-28 11:00:00,28.94,28.98,28.94,28.97,6400.0,16.5273,16.5501,16.5273,16.5444,6400.0
2006-11-28 11:05:00,28.97,28.97,28.93,28.93,2300.0,16.5444,16.5444,16.5216,16.5216,2300.0
2006-11-28 11:10:00,28.94,28.95,28.94,28.95,1800.0,16.5273,16.533,16.5273,16.533,1800.0
2006-11-28 11:15:00,28.94,28.94,28.92,28.93,2300.0,16.5273,16.5273,16.5159,16.5216,2300.0
2006-11-28 11:20:00,28.93,28.93,28.92,28.92,1500.0,16.5216,16.5216,16.5159,16.5159,1500.0
2006-11-28 11:25:00,28.92,28.92,28.89,28.89,1600.0,16.5159,16.5159,16.4987,16.4987,1600.0
2006-11-28 11:30:00,28.88,28.89,28.87,28.88,5400.0,16.493,16.4987,16.4873,16.493,5400.0
2006-11-28 11:35:00,28.87,28.91,28.87,28.91,6400.0,16.4873,16.5102,16.4873,16.5102,6400.0
2006-11-28 11:40:00,28.91,28.92,28.89,28.91,2500.0,16.5102,16.5159,16.4987,16.5102,2500.0
2006-11-28 11:45:00,28.9,28.91,28.86,28.87,6700.0,16.5045,16.5102,16.4816,16.4873,6700.0
2006-11-28 11:50:00,28.86,28.88,28.86,28.88,1400.0,16.4816,16.493,16.4816,16.493,1400.0
2006-11-28 11:55:00,28.88,28.89,28.86,28.88,2300.0,16.493,16.4987,16.4816,16.493,2300.0
2006-11-28 12:00:00,28.88,28.89,28.86,28.89,4500.0,16.493,16.4987,16.4816,16.4987,4500.0
2006-11-28 12:05:00,28.89,28.93,28.89,28.93,3000.0,16.4987,16.5216,16.4987,16.5216,3000.0
2006-11-28 12:10:00,28.93,28.93,28.92,28.92,1100.0,16.5216,16.5216,16.5159,16.5159,1100.0
2006-11-28 12:15:00,28.93,28.95,28.93,28.94,1700.0,16.5216,16.533,16.5216,16.5273,1700.0
2006-11-28 12:20:00,28.94,28.94,28.93,28.93,1400.0,16.5273,16.5273,16.5216,16.5216,1400.0
2006-11-28 12:25:00,28.93,28.96,28.92,28.95,6100.0,16.5216,16.5387,16.5159,16.533,6100.0
2006-11-28 12:30:00,28.94,28.95,28.91,28.92,29500.0,16.5273,16.533,16.5102,16.5159,29500.0
2006-11-28 12:35:00,28.92,28.93,28.9,28.91,3500.0,16.5159,16.5216,16.5045,16.5102,3500.0
2006-11-28 12:40:00,28.92,28.93,28.92,28.92,600.0,16.5159,16.5216,16.5159,16.5159,600.0
2006-11-28 12:45:00,28.91,28.92,28.9,28.91,1100.0,16.5102,16.5159,16.5045,16.5102,1100.0
2006-11-28 12:50:00,28.9,28.91,28.9,28.91,3300.0,16.5045,16.5102,16.5045,16.5102,3300.0
2006-11-28 12:55:00,28.91,28.93,28.91,28.93,1500.0,16.5102,16.5216,16.5102,16.5216,1500.0
2006-11-28 13:00:00,28.92,28.93,28.92,28.92,2900.0,16.5159,16.5216,16.5159,16.5159,2900.0
2006-11-28 13:05:00,28.97,28.97,28.96,28.96,1800.0,16.5444,16.5444,16.5387,16.5387,1800.0
2006-11-28 13:10:00,28.97,28.97,28.96,28.97,1600.0,16.5444,16.5444,16.5387,16.5444,1600.0
2006-11-28 13:15:00,28.97,28.97,28.93,28.93,3900.0,16.5444,16.5444,16.5216,16.5216,3900.0
2006-11-28 13:20:00,28.92,28.94,28.92,28.93,5800.0,16.5159,16.5273,16.5159,16.5216,5800.0
2006-11-28 13:25:00,28.92,28.92,28.89,28.89,3400.0,16.5159,16.5159,16.4987,16.4987,3400.0
2006-11-28 13:30:00,28.9,28.91,28.9,28.91,1100.0,16.5045,16.5102,16.5045,16.5102,1100.0
2006-11-28 13:35:00,28.91,28.92,28.9,28.92,4300.0,16.5102,16.5159,16.5045,16.5159,4300.0
2006-11-28 13:40:00,28.92,28.92,28.91,28.92,3100.0,16.5159,16.5159,16.5102,16.5159,3100.0
2006-11-28 13:45:00,28.92,28.92,28.9,28.9,4500.0,16.5159,16.5159,16.5045,16.5045,4500.0
2006-11-28 13:50:00,28.91,28.91,28.9,28.91,1700.0,16.5102,16.5102,16.5045,16.5102,1700.0
2006-11-28 13:55:00,28.9,28.9,28.9,28.9,1800.0,16.5045,16.5045,16.5045,16.5045,1800.0
2006-11-28 14:00:00,28.9,28.91,28.89,28.9,2900.0,16.5045,16.5102,16.4987,16.5045,2900.0
2006-11-28 14:05:00,28.9,28.9,28.89,28.9,4000.0,16.5045,16.5045,16.4987,16.5045,4000.0
2006-11-28 14:10:00,28.9,28.96,28.9,28.96,11100.0,16.5045,16.5387,16.5045,16.5387,11100.0
2006-11-28 14:15:00,28.96,28.97,28.94,28.96,3800.0,16.5387,16.5444,16.5273,16.5387,3800.0
2006-11-28 14:20:00,28.95,28.98,28.95,28.98,7100.0,16.533,16.5501,16.533,16.5501,7100.0
2006-11-28 14:25:00,28.98,28.99,28.97,28.99,4300.0,16.5501,16.5559,16.5444,16.5559,4300.0
2006-11-28 14:30:00,28.99,29.03,28.99,29.03,11000.0,16.5559,16.5787,16.5559,16.5787,11000.0
2006-11-28 14:35:00,29.02,29.03,29.01,29.02,7300.0,16.573,16.5787,16.5673,16.573,7300.0
2006-11-28 14:40:00,29.02,29.03,29.02,29.03,3100.0,16.573,16.5787,16.573,16.5787,3100.0
2006-11-28 14:45:00,29.02,29.06,29.02,29.05,9600.0,16.573,16.5958,16.573,16.5901,9600.0
2006-11-28 14:50:00,29.05,29.05,29.04,29.04,5600.0,16.5901,16.5901,16.5844,16.5844,5600.0
2006-11-28 14:55:00,29.05,29.05,29.04,29.05,3600.0,16.5901,16.5901,16.5844,16.5901,3600.0
2006-11-28 15:00:00,29.05,29.06,29.04,29.06,12900.0,16.5901,16.5958,16.5844,16.5958,12900.0
2006-11-28 15:05:00,29.05,29.06,29.05,29.06,6800.0,16.5901,16.5958,16.5901,16.5958,6800.0
2006-11-28 15:10:00,29.05,29.06,29.05,29.06,8800.0,16.5901,16.5958,16.5901,16.5958,8800.0
2006-11-28 15:15:00,29.06,29.06,29.05,29.06,4300.0,16.5958,16.5958,16.5901,16.5958,4300.0
2006-11-28 15:20:00,29.06,29.08,29.06,29.07,10600.0,16.5958,16.6073,16.5958,16.6015,10600.0
2006-11-28 15:25:00,29.07,29.08,29.07,29.07,3000.0,16.6015,16.6073,16.6015,16.6015,3000.0
2006-11-28 15:30:00,29.06,29.07,29.06,29.07,3700.0,16.5958,16.6015,16.5958,16.6015,3700.0
2006-11-28 15:35:00,29.06,29.07,29.06,29.06,6300.0,16.5958,16.6015,16.5958,16.5958,6300.0
2006-11-28 15:40:00,29.07,29.07,29.04,29.05,5700.0,16.6015,16.6015,16.5844,16.5901,5700.0
2006-11-28 15:45:00,29.04,29.04,29.03,29.04,5600.0,16.5844,16.5844,16.5787,16.5844,5600.0
2006-11-28 15:50:00,29.04,29.04,29.03,29.04,3800.0,16.5844,16.5844,16.5787,16.5844,3800.0
2006-11-28 15:55:00,29.04,29.04,29.03,29.03,8600.0,16.5844,16.5844,16.5787,16.5787,8600.0
2006-11-29 09:30:00,29.08,29.16,29.07,29.1,7500.0,16.6073,16.6529,16.6015,16.6187,7500.0
2006-11-29 09:35:00,29.1,29.13,29.09,29.12,10100.0,16.6187,16.6358,16.613,16.6301,10100.0
2006-11-29 09:40:00,29.12,29.13,29.11,29.11,9300.0,16.6301,16.6358,16.6244,16.6244,9300.0
2006-11-29 09:45:00,29.12,29.15,29.11,29.15,33000.0,16.6301,16.6472,16.6244,16.6472,33000.0
2006-11-29 09:50:00,29.14,29.2,29.14,29.18,11300.0,16.6415,16.6758,16.6415,16.6644,11300.0
2006-11-29 09:55:00,29.18,29.19,29.18,29.18,3000.0,16.6644,16.6701,16.6644,16.6644,3000.0
2006-11-29 10:00:00,29.19,29.19,29.14,29.14,3100.0,16.6701,16.6701,16.6415,16.6415,3100.0
2006-11-29 10:05:00,29.15,29.23,29.15,29.21,12500.0,16.6472,16.6929,16.6472,16.6815,12500.0
2006-11-29 10:10:00,29.21,29.23,29.14,29.14,8400.0,16.6815,16.6929,16.6415,16.6415,8400.0
2006-11-29 10:15:00,29.14,29.16,29.13,29.14,5400.0,16.6415,16.6529,16.6358,16.6415,5400.0
2006-11-29 10:20:00,29.14,29.2,29.1,29.2,10100.0,16.6415,16.6758,16.6187,16.6758,10100.0
2006-11-29 10:25:00,29.21,29.22,29.15,29.19,10300.0,16.6815,16.6872,16.6472,16.6701,10300.0
2006-11-29 10:30:00,29.19,29.2,29.18,29.18,2100.0,16.6701,16.6758,16.6644,16.6644,2100.0
2006-11-29 10:35:00,29.18,29.21,29.17,29.21,1000.0,16.6644,16.6815,16.6587,16.6815,1000.0
2006-11-29 10:40:00,29.21,29.23,29.19,29.22,5900.0,16.6815,16.6929,16.6701,16.6872,5900.0
2006-11-29 10:45:00,29.23,29.25,29.23,29.23,6600.0,16.6929,16.7043,16.6929,16.6929,6600.0
2006-11-29 10:50:00,29.24,29.24,29.23,29.23,3000.0,16.6986,16.6986,16.6929,16.6929,3000.0
2006-11-29 10:55:00,29.22,29.22,29.18,29.19,4000.0,16.6872,16.6872,16.6644,16.6701,4000.0
2006-11-29 11:00:00,29.19,29.24,29.19,29.22,3000.0,16.6701,16.6986,16.6701,16.6872,3000.0
2006-11-29 11:05:00,29.23,29.27,29.23,29.26,2900.0,16.6929,16.7158,16.6929,16.7101,2900.0
2006-11-29 11:10:00,29.27,29.32,29.26,29.3,4500.0,16.7158,16.7443,16.7101,16.7329,4500.0
2006-11-29 11:15:00,29.3,29.32,29.3,29.32,12000.0,16.7329,16.7443,16.7329,16.7443,12000.0
2006-11-29 11:20:00,29.33,29.35,29.33,29.35,4800.0,16.75,16.7614,16.75,16.7614,4800.0
2006-11-29 11:25:00,29.35,29.36,29.35,29.35,2200.0,16.7614,16.7672,16.7614,16.7614,2200.0
2006-11-29 11:30:00,29.36,29.36,29.35,29.35,1300.0,16.7672,16.7672,16.7614,16.7614,1300.0
2006-11-29 11:35:00,29.35,29.36,29.35,29.35,6600.0,16.7614,16.7672,16.7614,16.7614,6600.0
2006-11-29 11:40:00,29.35,29.38,29.35,29.36,11000.0,16.7614,16.7786,16.7614,16.7672,11000.0
2006-11-29 11:45:00,29.36,29.36,29.35,29.36,2300.0,16.7672,16.7672,16.7614,16.7672,2300.0
2006-11-29 11:50:00,29.36,29.36,29.35,29.36,1900.0,16.7672,16.7672,16.7614,16.7672,1900.0
2006-11-29 11:55:00,29.36,29.37,29.36,29.37,2500.0,16.7672,16.7729,16.7672,16.7729,2500.0
2006-11-29 12:00:00,29.36,29.37,29.36,29.37,1100.0,16.7672,16.7729,16.7672,16.7729,1100.0
2006-11-29 12:05:00,29.36,29.38,29.36,29.38,1200.0,16.7672,16.7786,16.7672,16.7786,1200.0
2006-11-29 12:10:00,29.37,29.37,29.35,29.36,5300.0,16.7729,16.7729,16.7614,16.7672,5300.0
2006-11-29 12:15:00,29.35,29.35,29.35,29.35,1900.0,16.7614,16.7614,16.7614,16.7614,1900.0
2006-11-29 12:20:00,29.35,29.35,29.35,29.35,3100.0,16.7614,16.7614,16.7614,16.7614,3100.0
2006-11-29 12:25:00,29.36,29.37,29.35,29.37,5300.0,16.7672,16.7729,16.7614,16.7729,5300.0
2006-11-29 12:30:00,29.36,29.36,29.35,29.35,2800.0,16.7672,16.7672,16.7614,16.7614,2800.0
2006-11-29 12:35:00,29.35,29.36,29.35,29.36,2100.0,16.7614,16.7672,16.7614,16.7672,2100.0
2006-11-29 12:40:00,29.36,29.37,29.35,29.37,2800.0,16.7672,16.7729,16.7614,16.7729,2800.0
2006-11-29 12:45:00,29.37,29.38,29.37,29.37,1800.0,16.7729,16.7786,16.7729,16.7729,1800.0
2006-11-29 12:50:00,29.37,29.37,29.35,29.35,6200.0,16.7729,16.7729,16.7614,16.7614,6200.0
2006-11-29 12:55:00,29.35,29.36,29.35,29.35,900.0,16.7614,16.7672,16.7614,16.7614,900.0
2006-11-29 13:00:00,29.35,29.35,29.33,29.34,9600.0,16.7614,16.7614,16.75,16.7557,9600.0
2006-11-29 13:05:00,29.34,29.35,29.32,29.33,4800.0,16.7557,16.7614,16.7443,16.75,4800.0
2006-11-29 13:10:00,29.33,29.34,29.31,29.33,12600.0,16.75,16.7557,16.7386,16.75,12600.0
2006-11-29 13:15:00,29.33,29.34,29.33,29.34,7900.0,16.75,16.7557,16.75,16.7557,7900.0
2006-11-29 13:20:00,29.34,29.34,29.32,29.32,3100.0,16.7557,16.7557,16.7443,16.7443,3100.0
2006-11-29 13:25:00,29.31,29.31,29.3,29.3,5700.0,16.7386,16.7386,16.7329,16.7329,5700.0
2006-11-29 13:30:00,29.29,29.3,29.25,29.25,8300.0,16.7272,16.7329,16.7043,16.7043,8300.0
2006-11-29 13:35:00,29.25,29.25,29.2,29.21,6000.0,16.7043,16.7043,16.6758,16.6815,6000.0
2006-11-29 13:40:00,29.21,29.21,29.2,29.2,1600.0,16.6815,16.6815,16.6758,16.6758,1600.0
2006-11-29 13:45:00,29.21,29.26,29.2,29.26,5300.0,16.6815,16.7101,16.6758,16.7101,5300.0
2006-11-29 13:50:00,29.25,29.25,29.23,29.23,5100.0,16.7043,16.7043,16.6929,16.6929,5100.0
2006-11-29 13:55:00,29.23,29.24,29.23,29.23,10400.0,16.6929,16.6986,16.6929,16.6929,10400.0
2006-11-29 14:00:00,29.24,29.24,29.22,29.23,7800.0,16.6986,16.6986,16.6872,16.6929,7800.0
2006-11-29 14:05:00,29.24,29.24,29.22,29.23,8700.0,16.6986,16.6986,16.6872,16.6929,8700.0
2006-11-29 14:10:00,29.23,29.24,29.21,29.21,34800.0,16.6929,16.6986,16.6815,16.6815,34800.0
2006-11-29 14:15:00,29.21,29.22,29.2,29.2,3500.0,16.6815,16.6872,16.6758,16.6758,3500.0
2006-11-29 14:20:00,29.19,29.22,29.19,29.21,3000.0,16.6701,16.6872,16.6701,16.6815,3000.0
2006-11-29 14:25:00,29.21,29.22,29.19,29.19,4300.0,16.6815,16.6872,16.6701,16.6701,4300.0
2006-11-29 14:30:00,29.18,29.21,29.18,29.21,5900.0,16.6644,16.6815,16.6644,16.6815,5900.0
2006-11-29 14:35:00,29.21,29.25,29.21,29.25,4100.0,16.6815,16.7043,16.6815,16.7043,4100.0
2006-11-29 14:40:00,29.25,29.26,29.21,29.22,3000.0,16.7043,16.7101,16.6815,16.6872,3000.0
2006-11-29 14:45:00,29.22,29.22,29.22,29.22,800.0,16.6872,16.6872,16.6872,16.6872,800.0
2006-11-29 14:50:00,29.22,29.26,29.22,29.26,5400.0,16.6872,16.7101,16.6872,16.7101,5400.0
2006-11-29 14:55:00,29.28,29.28,29.24,29.24,1700.0,16.7215,16.7215,16.6986,16.6986,1700.0
2006-11-29 15:00:00,29.24,29.27,29.24,29.27,3900.0,16.6986,16.7158,16.6986,16.7158,3900.0
2006-11-29 15:05:00,29.27,29.27,29.26,29.27,2300.0,16.7158,16.7158,16.7101,16.7158,2300.0
2006-11-29 15:10:00,29.27,29.28,29.27,29.27,2800.0,16.7158,16.7215,16.7158,16.7158,2800.0
2006-11-29 15:15:00,29.27,29.27,29.25,29.26,3400.0,16.7158,16.7158,16.7043,16.7101,3400.0
2006-11-29 15:20:00,29.26,29.26,29.25,29.25,4700.0,16.7101,16.7101,16.7043,16.7043,4700.0
2006-11-29 15:25:00,29.26,29.26,29.24,29.25,4800.0,16.7101,16.7101,16.6986,16.7043,4800.0
2006-11-29 15:30:00,29.25,29.31,29.25,29.31,7600.0,16.7043,16.7386,16.7043,16.7386,7600.0
2006-11-29 15:35:00,29.31,29.31,29.3,29.3,3700.0,16.7386,16.7386,16.7329,16.7329,3700.0
2006-11-29 15:40:00,29.31,29.32,29.31,29.32,2500.0,16.7386,16.7443,16.7386,16.7443,2500.0
2006-11-29 15:45:00,29.32,29.32,29.31,29.31,3100.0,16.7443,16.7443,16.7386,16.7386,3100.0
2006-11-29 15:50:00,29.32,29.32,29.31,29.32,6900.0,16.7443,16.7443,16.7386,16.7443,6900.0
2006-11-29 15:55:00,29.32,29.34,29.31,29.32,14100.0,16.7443,16.7557,16.7386,16.7443,14100.0
2006-11-30 09:30:00,29.32,29.4,29.25,29.27,6200.0,16.7443,16.79,16.7043,16.7158,6200.0
2006-11-30 09:35:00,29.27,29.34,29.24,29.29,4100.0,16.7158,16.7557,16.6986,16.7272,4100.0
2006-11-30 09:40:00,29.3,29.3,29.28,29.28,300.0,16.7329,16.7329,16.7215,16.7215,300.0
2006-11-30 09:45:00,29.26,29.35,29.26,29.34,3900.0,16.7101,16.7614,16.7101,16.7557,3900.0
2006-11-30 09:50:00,29.34,29.35,29.32,29.32,3300.0,16.7557,16.7614,16.7443,16.7443,3300.0
2006-11-30 09:55:00,29.32,29.33,29.3,29.31,7000.0,16.7443,16.75,16.7329,16.7386,7000.0
2006-11-30 10:00:00,29.31,29.31,29.21,29.23,11800.0,16.7386,16.7386,16.6815,16.6929,11800.0
2006-11-30 10:05:00,29.2,29.21,29.18,29.18,4300.0,16.6758,16.6815,16.6644,16.6644,4300.0
2006-11-30 10:10:00,29.19,29.24,29.19,29.23,8400.0,16.6701,16.6986,16.6701,16.6929,8400.0
2006-11-30 10:15:00,29.23,29.27,29.23,29.23,1900.0,16.6929,16.7158,16.6929,16.6929,1900.0
2006-11-30 10:20:00,29.21,29.23,29.18,29.21,2600.0,16.6815,16.6929,16.6644,16.6815,2600.0
2006-11-30 10:25:00,29.23,29.26,29.22,29.26,3300.0,16.6929,16.7101,16.6872,16.7101,3300.0
2006-11-30 10:30:00,29.29,29.29,29.23,29.23,1900.0,16.7272,16.7272,16.6929,16.6929,1900.0
2006-11-30 10:35:00,29.23,29.25,29.21,29.25,1900.0,16.6929,16.7043,16.6815,16.7043,1900.0
2006-11-30 10:40:00,29.25,29.25,29.21,29.21,2200.0,16.7043,16.7043,16.6815,16.6815,2200.0
2006-11-30 10:45:00,29.24,29.24,29.23,29.23,500.0,16.6986,16.6986,16.6929,16.6929,500.0
2006-11-30 10:50:00,29.24,29.26,29.24,29.26,2200.0,16.6986,16.7101,16.6986,16.7101,2200.0
2006-11-30 10:55:00,29.25,29.29,29.23,29.23,1800.0,16.7043,16.7272,16.6929,16.6929,1800.0
2006-11-30 11:00:00,29.22,29.22,29.16,29.18,1600.0,16.6872,16.6872,16.6529,16.6644,1600.0
2006-11-30 11:05:00,29.18,29.18,29.16,29.16,1100.0,16.6644,16.6644,16.6529,16.6529,1100.0
2006-11-30 11:10:00,29.16,29.16,29.15,29.16,2000.0,16.6529,16.6529,16.6472,16.6529,2000.0
2006-11-30 11:15:00,29.16,29.17,29.14,29.15,4200.0,16.6529,16.6587,16.6415,16.6472,4200.0
2006-11-30 11:20:00,29.14,29.14,29.12,29.12,1000.0,16.6415,16.6415,16.6301,16.6301,1000.0
2006-11-30 11:25:00,29.12,29.12,29.09,29.1,2400.0,16.6301,16.6301,16.613,16.6187,2400.0
2006-11-30 11:30:00,29.11,29.13,29.1,29.13,26000.0,16.6244,16.6358,16.6187,16.6358,26000.0
2006-11-30 11:35:00,29.13,29.14,29.12,29.14,1500.0,16.6358,16.6415,16.6301,16.6415,1500.0
2006-11-30 11:40:00,29.16,29.18,29.16,29.18,3200.0,16.6529,16.6644,16.6529,16.6644,3200.0
2006-11-30 11:45:00,29.18,29.19,29.18,29.19,2500.0,16.6644,16.6701,16.6644,16.6701,2500.0
2006-11-30 11:50:00,29.2,29.2,29.2,29.2,200.0,16.6758,16.6758,16.6758,16.6758,200.0
2006-11-30 11:55:00,29.2,29.25,29.2,29.24,2700.0,16.6758,16.7043,16.6758,16.6986,2700.0
2006-11-30 12:00:00,29.24,29.27,29.23,29.26,2800.0,16.6986,16.7158,16.6929,16.7101,2800.0
2006-11-30 12:05:00,29.26,29.27,29.26,29.27,3000.0,16.7101,16.7158,16.7101,16.7158,3000.0
2006-11-30 12:10:00,29.27,29.29,29.27,29.29,4500.0,16.7158,16.7272,16.7158,16.7272,4500.0
2006-11-30 12:15:00,29.29,29.29,29.28,29.28,1300.0,16.7272,16.7272,16.7215,16.7215,1300.0
2006-11-30 12:20:00,29.29,29.31,29.29,29.31,2900.0,16.7272,16.7386,16.7272,16.7386,2900.0
2006-11-30 12:25:00,29.32,29.34,29.31,29.34,2900.0,16.7443,16.7557,16.7386,16.7557,2900.0
2006-11-30 12:30:00,29.34,29.35,29.33,29.33,8800.0,16.7557,16.7614,16.75,16.75,8800.0
2006-11-30 12:35:00,29.33,29.34,29.29,29.31,14800.0,16.75,16.7557,16.7272,16.7386,14800.0
2006-11-30 12:40:00,29.32,29.37,29.32,29.35,8700.0,16.7443,16.7729,16.7443,16.7614,8700.0
2006-11-30 12:45:00,29.35,29.35,29.35,29.35,800.0,16.7614,16.7614,16.7614,16.7614,800.0
2006-11-30 12:50:00,29.36,29.41,29.36,29.4,11200.0,16.7672,16.7957,16.7672,16.79,11200.0
2006-11-30 12:55:00,29.4,29.4,29.38,29.38,2600.0,16.79,16.79,16.7786,16.7786,2600.0
2006-11-30 13:00:00,29.38,29.39,29.37,29.38,6600.0,16.7786,16.7843,16.7729,16.7786,6600.0
2006-11-30 13:05:00,29.38,29.38,29.36,29.37,5800.0,16.7786,16.7786,16.7672,16.7729,5800.0
2006-11-30 13:10:00,29.37,29.42,29.37,29.42,4300.0,16.7729,16.8014,16.7729,16.8014,4300.0
2006-11-30 13:15:00,29.41,29.44,29.36,29.37,5800.0,16.7957,16.8128,16.7672,16.7729,5800.0
2006-11-30 13:20:00,29.37,29.38,29.36,29.38,4200.0,16.7729,16.7786,16.7672,16.7786,4200.0
2006-11-30 13:25:00,29.36,29.4,29.35,29.4,4000.0,16.7672,16.79,16.7614,16.79,4000.0
2006-11-30 13:30:00,29.4,29.42,29.37,29.37,3600.0,16.79,16.8014,16.7729,16.7729,3600.0
2006-11-30 13:35:00,29.36,29.36,29.34,29.36,3300.0,16.7672,16.7672,16.7557,16.7672,3300.0
2006-11-30 13:40:00,29.35,29.36,29.32,29.33,4900.0,16.7614,16.7672,16.7443,16.75,4900.0
2006-11-30 13:45:00,29.33,29.35,29.31,29.34,4700.0,16.75,16.7614,16.7386,16.7557,4700.0
2006-11-30 13:50:00,29.33,29.34,29.33,29.34,3500.0,16.75,16.7557,16.75,16.7557,3500.0
2006-11-30 13:55:00,29.34,29.34,29.33,29.33,1100.0,16.7557,16.7557,16.75,16.75,1100.0
2006-11-30 14:00:00,29.33,29.34,29.3,29.34,6700.0,16.75,16.7557,16.7329,16.7557,6700.0
2006-11-30 14:05:00,29.35,29.35,29.3,29.33,4600.0,16.7614,16.7614,16.7329,16.75,4600.0
2006-11-30 14:10:00,29.33,29.33,29.32,29.33,2900.0,16.75,16.75,16.7443,16.75,2900.0
2006-11-30 14:15:00,29.32,29.32,29.3,29.31,2000.0,16.7443,16.7443,16.7329,16.7386,2000.0
2006-11-30 14:20:00,29.31,29.31,29.29,29.29,4600.0,16.7386,16.7386,16.7272,16.7272,4600.0
2006-11-30 14:25:00,29.29,29.29,29.27,29.28,7800.0,16.7272,16.7272,16.7158,16.7215,7800.0
2006-11-30 14:30:00,29.29,29.34,29.29,29.34,10900.0,16.7272,16.7557,16.7272,16.7557,10900.0
2006-11-30 14:35:00,29.34,29.37,29.34,29.37,9800.0,16.7557,16.7729,16.7557,16.7729,9800.0
2006-11-30 14:40:00,29.37,29.37,29.35,29.35,4200.0,16.7729,16.7729,16.7614,16.7614,4200.0
2006-11-30 14:45:00,29.35,29.4,29.35,29.38,13100.0,16.7614,16.79,16.7614,16.7786,13100.0
2006-11-30 14:50:00,29.37,29.42,29.36,29.42,12400.0,16.7729,16.8014,16.7672,16.8014,12400.0
2006-11-30 14:55:00,29.41,29.41,29.38,29.39,10700.0,16.7957,16.7957,16.7786,16.7843,10700.0
2006-11-30 15:00:00,29.39,29.4,29.35,29.36,11500.0,16.7843,16.79,16.7614,16.7672,11500.0
2006-11-30 15:05:00,29.37,29.37,29.36,29.37,4900.0,16.7729,16.7729,16.7672,16.7729,4900.0
2006-11-30 15:10:00,29.37,29.41,29.37,29.41,9900.0,16.7729,16.7957,16.7729,16.7957,9900.0
2006-11-30 15:15:00,29.41,29.41,29.36,29.36,4400.0,16.7957,16.7957,16.7672,16.7672,4400.0
2006-11-30 15:20:00,29.36,29.38,29.36,29.37,5300.0,16.7672,16.7786,16.7672,16.7729,5300.0
2006-11-30 15:25:00,29.38,29.39,29.36,29.39,6400.0,16.7786,16.7843,16.7672,16.7843,6400.0
2006-11-30 15:30:00,29.39,29.39,29.37,29.39,26800.0,16.7843,16.7843,16.7729,16.7843,26800.0
2006-11-30 15:35:00,29.37,29.39,29.37,29.38,15600.0,16.7729,16.7843,16.7729,16.7786,15600.0
2006-11-30 15:40:00,29.38,29.44,29.38,29.41,23000.0,16.7786,16.8128,16.7786,16.7957,23000.0
2006-11-30 15:45:00,29.41,29.42,29.38,29.4,12900.0,16.7957,16.8014,16.7786,16.79,12900.0
2006-11-30 15:50:00,29.4,29.4,29.37,29.37,8400.0,16.79,16.79,16.7729,16.7729,8400.0
2006-11-30 15:55:00,29.37,29.37,29.28,29.28,50400.0,16.7729,16.7729,16.7215,16.7215,50400.0
2006-12-01 09:30:00,29.22,29.26,29.22,29.26,8400.0,16.6872,16.7101,16.6872,16.7101,8400.0
2006-12-01 09:35:00,29.28,29.3,29.24,29.25,6700.0,16.7215,16.7329,16.6986,16.7043,6700.0
2006-12-01 09:40:00,29.23,29.24,29.16,29.2,7000.0,16.6929,16.6986,16.6529,16.6758,7000.0
2006-12-01 09:45:00,29.2,29.25,29.19,29.21,9100.0,16.6758,16.7043,16.6701,16.6815,9100.0
2006-12-01 09:50:00,29.21,29.21,29.19,29.19,6800.0,16.6815,16.6815,16.6701,16.6701,6800.0
2006-12-01 09:55:00,29.2,29.21,29.19,29.21,5200.0,16.6758,16.6815,16.6701,16.6815,5200.0
2006-12-01 10:00:00,29.19,29.19,29.08,29.11,10400.0,16.6701,16.6701,16.6073,16.6244,10400.0
2006-12-01 10:05:00,29.13,29.13,29.1,29.1,11100.0,16.6358,16.6358,16.6187,16.6187,11100.0
2006-12-01 10:10:00,29.1,29.12,29.1,29.1,5200.0,16.6187,16.6301,16.6187,16.6187,5200.0
2006-12-01 10:15:00,29.1,29.11,29.05,29.06,6800.0,16.6187,16.6244,16.5901,16.5958,6800.0
2006-12-01 10:20:00,29.07,29.09,29.04,29.09,3300.0,16.6015,16.613,16.5844,16.613,3300.0
2006-12-01 10:25:00,29.08,29.08,28.99,28.99,3600.0,16.6073,16.6073,16.5559,16.5559,3600.0
2006-12-01 10:30:00,28.98,28.99,28.92,28.96,7200.0,16.5501,16.5559,16.5159,16.5387,7200.0
2006-12-01 10:35:00,28.96,28.96,28.91,28.92,4200.0,16.5387,16.5387,16.5102,16.5159,4200.0
2006-12-01 10:40:00,28.92,28.97,28.91,28.97,8900.0,16.5159,16.5444,16.5102,16.5444,8900.0
2006-12-01 10:45:00,28.98,29.02,28.94,29.01,13300.0,16.5501,16.573,16.5273,16.5673,13300.0
2006-12-01 10:50:00,29.01,29.01,28.96,28.96,1900.0,16.5673,16.5673,16.5387,16.5387,1900.0
2006-12-01 10:55:00,28.96,28.97,28.95,28.95,3600.0,16.5387,16.5444,16.533,16.533,3600.0
2006-12-01 11:00:00,28.96,28.97,28.96,28.97,2100.0,16.5387,16.5444,16.5387,16.5444,2100.0
2006-12-01 11:05:00,28.99,29.0,28.96,28.99,2100.0,16.5559,16.5616,16.5387,16.5559,2100.0
2006-12-01 11:10:00,28.98,28.98,28.96,28.96,1500.0,16.5501,16.5501,16.5387,16.5387,1500.0
2006-12-01 11:15:00,28.96,28.97,28.96,28.97,800.0,16.5387,16.5444,16.5387,16.5444,800.0
2006-12-01 11:20:00,28.96,28.99,28.96,28.98,1600.0,16.5387,16.5559,16.5387,16.5501,1600.0
2006-12-01 11:25:00,28.96,28.98,28.95,28.98,6500.0,16.5387,16.5501,16.533,16.5501,6500.0
2006-12-01 11:30:00,28.98,28.99,28.96,28.96,4400.0,16.5501,16.5559,16.5387,16.5387,4400.0
2006-12-01 11:35:00,28.98,29.0,28.98,29.0,4000.0,16.5501,16.5616,16.5501,16.5616,4000.0
2006-12-01 11:40:00,28.99,28.99,28.98,28.99,2500.0,16.5559,16.5559,16.5501,16.5559,2500.0
2006-12-01 11:45:00,28.99,29.04,28.99,29.01,5800.0,16.5559,16.5844,16.5559,16.5673,5800.0
2006-12-01 11:50:00,29.01,29.01,29.01,29.01,1400.0,16.5673,16.5673,16.5673,16.5673,1400.0
2006-12-01 11:55:00,29.01,29.02,28.99,29.02,11700.0,16.5673,16.573,16.5559,16.573,11700.0
2006-12-01 12:00:00,29.02,29.02,28.99,28.99,8800.0,16.573,16.573,16.5559,16.5559,8800.0
2006-12-01 12:05:00,29.0,29.03,29.0,29.02,4300.0,16.5616,16.5787,16.5616,16.573,4300.0
2006-12-01 12:10:00,29.02,29.06,29.02,29.04,3500.0,16.573,16.5958,16.573,16.5844,3500.0
2006-12-01 12:15:00,29.05,29.07,29.05,29.07,2700.0,16.5901,16.6015,16.5901,16.6015,2700.0
2006-12-01 12:20:00,29.07,29.07,29.04,29.06,4900.0,16.6015,16.6015,16.5844,16.5958,4900.0
2006-12-01 12:25:00,29.06,29.06,29.05,29.05,4300.0,16.5958,16.5958,16.5901,16.5901,4300.0
2006-12-01 12:30:00,29.05,29.06,29.05,29.06,5600.0,16.5901,16.5958,16.5901,16.5958,5600.0
2006-12-01 12:35:00,29.06,29.06,29.06,29.06,5900.0,16.5958,16.5958,16.5958,16.5958,5900.0
2006-12-01 12:40:00,29.06,29.06,29.06,29.06,1000.0,16.5958,16.5958,16.5958,16.5958,1000.0
2006-12-01 12:45:00,29.07,29.07,29.06,29.06,2700.0,16.6015,16.6015,16.5958,16.5958,2700.0
2006-12-01 12:50:00,29.07,29.09,29.05,29.08,12900.0,16.6015,16.613,16.5901,16.6073,12900.0
2006-12-01 12:55:00,29.09,29.09,29.06,29.06,3200.0,16.613,16.613,16.5958,16.5958,3200.0
2006-12-01 13:00:00,29.06,29.06,29.04,29.04,6800.0,16.5958,16.5958,16.5844,16.5844,6800.0
2006-12-01 13:05:00,29.03,29.04,29.0,29.0,2600.0,16.5787,16.5844,16.5616,16.5616,2600.0
2006-12-01 13:10:00,29.01,29.04,29.01,29.04,4700.0,16.5673,16.5844,16.5673,16.5844,4700.0
2006-12-01 13:15:00,29.03,29.04,29.02,29.02,2400.0,16.5787,16.5844,16.573,16.573,2400.0
2006-12-01 13:20:00,29.02,29.02,29.01,29.02,3200.0,16.573,16.573,16.5673,16.573,3200.0
2006-12-01 13:25:00,29.01,29.02,29.01,29.01,4600.0,16.5673,16.573,16.5673,16.5673,4600.0
2006-12-01 13:30:00,29.01,29.01,28.99,28.99,4200.0,16.5673,16.5673,16.5559,16.5559,4200.0
2006-12-01 13:35:00,28.99,29.0,28.99,28.99,5700.0,16.5559,16.5616,16.5559,16.5559,5700.0
2006-12-01 13:40:00,29.0,29.01,29.0,29.01,3700.0,16.5616,16.5673,16.5616,16.5673,3700.0
2006-12-01 13:45:00,29.02,29.03,29.02,29.03,3000.0,16.573,16.5787,16.573,16.5787,3000.0
2006-12-01 13:50:00,29.03,29.03,29.01,29.01,11200.0,16.5787,16.5787,16.5673,16.5673,11200.0
2006-12-01 13:55:00,29.02,29.02,29.02,29.02,2200.0,16.573,16.573,16.573,16.573,2200.0
2006-12-01 14:00:00,29.02,29.04,29.02,29.03,5800.0,16.573,16.5844,16.573,16.5787,5800.0
2006-12-01 14:05:00,29.02,29.04,29.0,29.04,6800.0,16.573,16.5844,16.5616,16.5844,6800.0
2006-12-01 14:10:00,29.04,29.05,29.03,29.03,10700.0,16.5844,16.5901,16.5787,16.5787,10700.0
2006-12-01 14:15:00,29.03,29.03,29.01,29.01,5200.0,16.5787,16.5787,16.5673,16.5673,5200.0
2006-12-01 14:20:00,29.01,29.03,29.01,29.02,1400.0,16.5673,16.5787,16.5673,16.573,1400.0
2006-12-01 14:25:00,29.02,29.03,29.0,29.01,4600.0,16.573,16.5787,16.5616,16.5673,4600.0
2006-12-01 14:30:00,29.0,29.01,29.0,29.0,1500.0,16.5616,16.5673,16.5616,16.5616,1500.0
2006-12-01 14:35:00,28.99,29.0,28.98,28.99,3900.0,16.5559,16.5616,16.5501,16.5559,3900.0
2006-12-01 14:40:00,28.99,28.99,28.95,28.98,5400.0,16.5559,16.5559,16.533,16.5501,5400.0
2006-12-01 14:45:00,28.99,29.01,28.98,29.01,8100.0,16.5559,16.5673,16.5501,16.5673,8100.0
2006-12-01 14:50:00,29.02,29.03,29.01,29.01,2800.0,16.573,16.5787,16.5673,16.5673,2800.0
2006-12-01 14:55:00,29.02,29.02,29.0,29.0,2500.0,16.573,16.573,16.5616,16.5616,2500.0
2006-12-01 15:00:00,29.01,29.04,29.0,29.03,4900.0,16.5673,16.5844,16.5616,16.5787,4900.0
2006-12-01 15:05:00,29.03,29.07,29.03,29.06,4900.0,16.5787,16.6015,16.5787,16.5958,4900.0
2006-12-01 15:10:00,29.06,29.06,29.05,29.05,4900.0,16.5958,16.5958,16.5901,16.5901,4900.0
2006-12-01 15:15:00,29.05,29.07,29.05,29.07,9400.0,16.5901,16.6015,16.5901,16.6015,9400.0
2006-12-01 15:20:00,29.06,29.06,29.05,29.06,6800.0,16.5958,16.5958,16.5901,16.5958,6800.0
2006-12-01 15:25:00,29.07,29.11,29.07,29.1,16800.0,16.6015,16.6244,16.6015,16.6187,16800.0
2006-12-01 15:30:00,29.1,29.1,29.07,29.07,13100.0,16.6187,16.6187,16.6015,16.6015,13100.0
2006-12-01 15:35:00,29.07,29.08,29.06,29.07,15400.0,16.6015,16.6073,16.5958,16.6015,15400.0
2006-12-01 15:40:00,29.07,29.11,29.07,29.09,20300.0,16.6015,16.6244,16.6015,16.613,20300.0
2006-12-01 15:45:00,29.09,29.15,29.09,29.15,16000.0,16.613,16.6472,16.613,16.6472,16000.0
2006-12-01 15:50:00,29.15,29.21,29.15,29.18,16600.0,16.6472,16.6815,16.6472,16.6644,16600.0
2006-12-01 15:55:00,29.19,29.19,29.17,29.17,6000.0,16.6701,16.6701,16.6587,16.6587,6000.0
2006-12-04 09:30:00,29.22,29.4,29.22,29.4,4900.0,16.6872,16.79,16.6872,16.79,4900.0
2006-12-04 09:35:00,29.4,29.42,29.33,29.34,8800.0,16.79,16.8014,16.75,16.7557,8800.0
2006-12-04 09:40:00,29.33,29.49,29.33,29.41,10600.0,16.75,16.8414,16.75,16.7957,10600.0
2006-12-04 09:45:00,29.42,29.42,29.39,29.4,3100.0,16.8014,16.8014,16.7843,16.79,3100.0
2006-12-04 09:50:00,29.41,29.42,29.4,29.4,8000.0,16.7957,16.8014,16.79,16.79,8000.0
2006-12-04 09:55:00,29.4,29.41,29.38,29.39,8400.0,16.79,16.7957,16.7786,16.7843,8400.0
2006-12-04 10:00:00,29.41,29.5,29.41,29.5,7200.0,16.7957,16.8471,16.7957,16.8471,7200.0
2006-12-04 10:05:00,29.51,29.58,29.51,29.57,3400.0,16.8528,16.8928,16.8528,16.8871,3400.0
2006-12-04 10:10:00,29.57,29.6,29.57,29.6,3000.0,16.8871,16.9042,16.8871,16.9042,3000.0
2006-12-04 10:15:00,29.59,29.6,29.59,29.6,3500.0,16.8985,16.9042,16.8985,16.9042,3500.0
2006-12-04 10:20:00,29.6,29.63,29.6,29.63,3500.0,16.9042,16.9214,16.9042,16.9214,3500.0
2006-12-04 10:25:00,29.63,29.63,29.63,29.63,3000.0,16.9214,16.9214,16.9214,16.9214,3000.0
2006-12-04 10:30:00,29.62,29.63,29.56,29.58,7600.0,16.9156,16.9214,16.8814,16.8928,7600.0
2006-12-04 10:35:00,29.58,29.59,29.53,29.53,5500.0,16.8928,16.8985,16.8642,16.8642,5500.0
2006-12-04 10:40:00,29.5,29.52,29.45,29.45,8000.0,16.8471,16.8585,16.8186,16.8186,8000.0
2006-12-04 10:45:00,29.45,29.45,29.44,29.45,5200.0,16.8186,16.8186,16.8128,16.8186,5200.0
2006-12-04 10:50:00,29.44,29.47,29.43,29.44,6600.0,16.8128,16.83,16.8071,16.8128,6600.0
2006-12-04 10:55:00,29.44,29.45,29.4,29.42,7900.0,16.8128,16.8186,16.79,16.8014,7900.0
2006-12-04 11:00:00,29.41,29.44,29.41,29.44,3100.0,16.7957,16.8128,16.7957,16.8128,3100.0
2006-12-04 11:05:00,29.43,29.47,29.43,29.46,3400.0,16.8071,16.83,16.8071,16.8243,3400.0
2006-12-04 11:10:00,29.47,29.49,29.46,29.49,2500.0,16.83,16.8414,16.8243,16.8414,2500.0
2006-12-04 11:15:00,29.49,29.5,29.48,29.48,4700.0,16.8414,16.8471,16.8357,16.8357,4700.0
2006-12-04 11:20:00,29.48,29.49,29.48,29.48,2400.0,16.8357,16.8414,16.8357,16.8357,2400.0
2006-12-04 11:25:00,29.49,29.5,29.46,29.48,6400.0,16.8414,16.8471,16.8243,16.8357,6400.0
2006-12-04 11:30:00,29.48,29.49,29.47,29.48,5000.0,16.8357,16.8414,16.83,16.8357,5000.0
2006-12-04 11:35:00,29.48,29.48,29.48,29.48,1000.0,16.8357,16.8357,16.8357,16.8357,1000.0
2006-12-04 11:40:00,29.47,29.48,29.47,29.48,4400.0,16.83,16.8357,16.83,16.8357,4400.0
2006-12-04 11:45:00,29.48,29.48,29.45,29.45,3400.0,16.8357,16.8357,16.8186,16.8186,3400.0
2006-12-04 11:50:00,29.45,29.46,29.44,29.45,7800.0,16.8186,16.8243,16.8128,16.8186,7800.0
2006-12-04 11:55:00,29.45,29.45,29.44,29.44,2000.0,16.8186,16.8186,16.8128,16.8128,2000.0
2006-12-04 12:00:00,29.44,29.45,29.44,29.45,1500.0,16.8128,16.8186,16.8128,16.8186,1500.0
2006-12-04 12:05:00,29.45,29.45,29.44,29.45,2000.0,16.8186,16.8186,16.8128,16.8186,2000.0
2006-12-04 12:10:00,29.44,29.44,29.44,29.44,500.0,16.8128,16.8128,16.8128,16.8128,500.0
2006-12-04 12:15:00,29.45,29.45,29.44,29.45,3800.0,16.8186,16.8186,16.8128,16.8186,3800.0
2006-12-04 12:20:00,29.44,29.45,29.44,29.45,1300.0,16.8128,16.8186,16.8128,16.8186,1300.0
2006-12-04 12:25:00,29.44,29.44,29.38,29.39,4200.0,16.8128,16.8128,16.7786,16.7843,4200.0
2006-12-04 12:30:00,29.4,29.4,29.39,29.4,1300.0,16.79,16.79,16.7843,16.79,1300.0
2006-12-04 12:35:00,29.39,29.4,29.39,29.4,3500.0,16.7843,16.79,16.7843,16.79,3500.0
2006-12-04 12:40:00,29.39,29.41,29.39,29.39,9600.0,16.7843,16.7957,16.7843,16.7843,9600.0
2006-12-04 12:45:00,29.4,29.4,29.39,29.4,700.0,16.79,16.79,16.7843,16.79,700.0
2006-12-04 12:50:00,29.39,29.4,29.39,29.39,3600.0,16.7843,16.79,16.7843,16.7843,3600.0
2006-12-04 12:55:00,29.4,29.41,29.38,29.41,3300.0,16.79,16.7957,16.7786,16.7957,3300.0
2006-12-04 13:00:00,29.41,29.41,29.41,29.41,2700.0,16.7957,16.7957,16.7957,16.7957,2700.0
2006-12-04 13:05:00,29.42,29.42,29.41,29.41,2100.0,16.8014,16.8014,16.7957,16.7957,2100.0
2006-12-04 13:10:00,29.42,29.43,29.42,29.42,5700.0,16.8014,16.8071,16.8014,16.8014,5700.0
2006-12-04 13:15:00,29.41,29.42,29.41,29.42,900.0,16.7957,16.8014,16.7957,16.8014,900.0
2006-12-04 13:20:00,29.42,29.42,29.41,29.41,800.0,16.8014,16.8014,16.7957,16.7957,800.0
2006-12-04 13:25:00,29.41,29.41,29.39,29.41,5800.0,16.7957,16.7957,16.7843,16.7957,5800.0
2006-12-04 13:30:00,29.41,29.41,29.41,29.41,1400.0,16.7957,16.7957,16.7957,16.7957,1400.0
2006-12-04 13:35:00,29.41,29.44,29.41,29.43,6000.0,16.7957,16.8128,16.7957,16.8071,6000.0
2006-12-04 13:40:00,29.43,29.49,29.43,29.47,7300.0,16.8071,16.8414,16.8071,16.83,7300.0
2006-12-04 13:45:00,29.47,29.47,29.46,29.47,2500.0,16.83,16.83,16.8243,16.83,2500.0
2006-12-04 13:50:00,29.47,29.48,29.47,29.47,4600.0,16.83,16.8357,16.83,16.83,4600.0
2006-12-04 13:55:00,29.47,29.48,29.47,29.47,2100.0,16.83,16.8357,16.83,16.83,2100.0
2006-12-04 14:00:00,29.48,29.48,29.47,29.47,1700.0,16.8357,16.8357,16.83,16.83,1700.0
2006-12-04 14:05:00,29.47,29.48,29.47,29.48,7600.0,16.83,16.8357,16.83,16.8357,7600.0
2006-12-04 14:10:00,29.47,29.48,29.47,29.47,4100.0,16.83,16.8357,16.83,16.83,4100.0
2006-12-04 14:15:00,29.48,29.48,29.44,29.44,3100.0,16.8357,16.8357,16.8128,16.8128,3100.0
2006-12-04 14:20:00,29.45,29.45,29.44,29.45,5600.0,16.8186,16.8186,16.8128,16.8186,5600.0
2006-12-04 14:25:00,29.45,29.45,29.43,29.43,4900.0,16.8186,16.8186,16.8071,16.8071,4900.0
2006-12-04 14:30:00,29.44,29.45,29.44,29.45,3300.0,16.8128,16.8186,16.8128,16.8186,3300.0
2006-12-04 14:35:00,29.46,29.48,29.46,29.47,6100.0,16.8243,16.8357,16.8243,16.83,6100.0
2006-12-04 14:40:00,29.48,29.48,29.47,29.48,3600.0,16.8357,16.8357,16.83,16.8357,3600.0
2006-12-04 14:45:00,29.47,29.48,29.46,29.48,7100.0,16.83,16.8357,16.8243,16.8357,7100.0
2006-12-04 14:50:00,29.47,29.49,29.47,29.48,11400.0,16.83,16.8414,16.83,16.8357,11400.0
2006-12-04 14:55:00,29.48,29.49,29.48,29.49,8200.0,16.8357,16.8414,16.8357,16.8414,8200.0
2006-12-04 15:00:00,29.49,29.5,29.49,29.49,2900.0,16.8414,16.8471,16.8414,16.8414,2900.0
2006-12-04 15:05:00,29.49,29.51,29.48,29.51,5800.0,16.8414,16.8528,16.8357,16.8528,5800.0
2006-12-04 15:10:00,29.5,29.53,29.5,29.53,4800.0,16.8471,16.8642,16.8471,16.8642,4800.0
2006-12-04 15:15:00,29.53,29.53,29.52,29.53,7800.0,16.8642,16.8642,16.8585,16.8642,7800.0
2006-12-04 15:20:00,29.53,29.53,29.52,29.53,6300.0,16.8642,16.8642,16.8585,16.8642,6300.0
2006-12-04 15:25:00,29.53,29.56,29.53,29.55,8400.0,16.8642,16.8814,16.8642,16.8757,8400.0
2006-12-04 15:30:00,29.55,29.56,29.53,29.54,6000.0,16.8757,16.8814,16.8642,16.87,6000.0
2006-12-04 15:35:00,29.54,29.59,29.54,29.59,11600.0,16.87,16.8985,16.87,16.8985,11600.0
2006-12-04 15:40:00,29.59,29.65,29.58,29.65,14900.0,16.8985,16.9328,16.8928,16.9328,14900.0
2006-12-04 15:45:00,29.65,29.65,29.61,29.61,19800.0,16.9328,16.9328,16.9099,16.9099,19800.0
2006-12-04 15:50:00,29.62,29.62,29.61,29.62,7700.0,16.9156,16.9156,16.9099,16.9156,7700.0
2006-12-04 15:55:00,29.62,29.65,29.61,29.65,29100.0,16.9156,16.9328,16.9099,16.9328,29100.0
2006-12-05 09:30:00,29.76,29.9,29.76,29.89,12800.0,16.9956,17.0755,16.9956,17.0698,12800.0
2006-12-05 09:35:00,29.89,29.9,29.74,29.74,7300.0,17.0698,17.0755,16.9842,16.9842,7300.0
2006-12-05 09:40:00,29.74,29.75,29.64,29.73,20600.0,16.9842,16.9899,16.9271,16.9785,20600.0
2006-12-05 09:45:00,29.76,29.77,29.71,29.74,7700.0,16.9956,17.0013,16.967,16.9842,7700.0
2006-12-05 09:50:00,29.74,29.79,29.74,29.79,4400.0,16.9842,17.0127,16.9842,17.0127,4400.0
2006-12-05 09:55:00,29.79,29.8,29.77,29.8,2500.0,17.0127,17.0184,17.0013,17.0184,2500.0
2006-12-05 10:00:00,29.8,29.9,29.8,29.9,5000.0,17.0184,17.0755,17.0184,17.0755,5000.0
2006-12-05 10:05:00,29.9,29.91,29.83,29.9,6400.0,17.0755,17.0813,17.0356,17.0755,6400.0
2006-12-05 10:10:00,29.89,29.91,29.89,29.9,5600.0,17.0698,17.0813,17.0698,17.0755,5600.0
2006-12-05 10:15:00,29.91,29.93,29.9,29.93,2800.0,17.0813,17.0927,17.0755,17.0927,2800.0
2006-12-05 10:20:00,29.94,29.95,29.92,29.94,1800.0,17.0984,17.1041,17.087,17.0984,1800.0
2006-12-05 10:25:00,29.94,29.95,29.91,29.91,1100.0,17.0984,17.1041,17.0813,17.0813,1100.0
2006-12-05 10:30:00,29.92,29.92,29.92,29.92,1500.0,17.087,17.087,17.087,17.087,1500.0
2006-12-05 10:35:00,29.92,29.94,29.91,29.94,6300.0,17.087,17.0984,17.0813,17.0984,6300.0
2006-12-05 10:40:00,29.93,29.94,29.89,29.91,6900.0,17.0927,17.0984,17.0698,17.0813,6900.0
2006-12-05 10:45:00,29.91,29.94,29.91,29.91,5800.0,17.0813,17.0984,17.0813,17.0813,5800.0
2006-12-05 10:50:00,29.91,29.91,29.91,29.91,200.0,17.0813,17.0813,17.0813,17.0813,200.0
2006-12-05 10:55:00,29.93,29.93,29.92,29.92,1200.0,17.0927,17.0927,17.087,17.087,1200.0
2006-12-05 11:00:00,29.93,29.93,29.89,29.9,3500.0,17.0927,17.0927,17.0698,17.0755,3500.0
2006-12-05 11:05:00,29.91,29.91,29.87,29.91,6000.0,17.0813,17.0813,17.0584,17.0813,6000.0
2006-12-05 11:10:00,29.91,29.91,29.9,29.91,1400.0,17.0813,17.0813,17.0755,17.0813,1400.0
2006-12-05 11:15:00,29.9,29.92,29.88,29.92,3600.0,17.0755,17.087,17.0641,17.087,3600.0
2006-12-05 11:20:00,29.92,29.94,29.91,29.94,5300.0,17.087,17.0984,17.0813,17.0984,5300.0
2006-12-05 11:25:00,29.94,29.98,29.91,29.98,7900.0,17.0984,17.1212,17.0813,17.1212,7900.0
2006-12-05 11:30:00,29.98,29.99,29.98,29.98,2100.0,17.1212,17.1269,17.1212,17.1212,2100.0
2006-12-05 11:35:00,29.98,30.0,29.98,29.99,3500.0,17.1212,17.1327,17.1212,17.1269,3500.0
2006-12-05 11:40:00,29.99,30.0,29.99,29.99,2800.0,17.1269,17.1327,17.1269,17.1269,2800.0
2006-12-05 11:45:00,30.0,30.0,29.97,29.99,6600.0,17.1327,17.1327,17.1155,17.1269,6600.0
2006-12-05 11:50:00,29.99,30.0,29.96,29.96,1700.0,17.1269,17.1327,17.1098,17.1098,1700.0
2006-12-05 11:55:00,29.97,29.97,29.96,29.96,700.0,17.1155,17.1155,17.1098,17.1098,700.0
2006-12-05 12:00:00,29.94,29.95,29.93,29.93,9500.0,17.0984,17.1041,17.0927,17.0927,9500.0
2006-12-05 12:05:00,29.93,29.93,29.92,29.93,6400.0,17.0927,17.0927,17.087,17.0927,6400.0
2006-12-05 12:10:00,29.92,29.93,29.92,29.93,700.0,17.087,17.0927,17.087,17.0927,700.0
2006-12-05 12:15:00,29.93,29.93,29.9,29.91,11400.0,17.0927,17.0927,17.0755,17.0813,11400.0
2006-12-05 12:20:00,29.91,29.91,29.91,29.91,2300.0,17.0813,17.0813,17.0813,17.0813,2300.0
2006-12-05 12:25:00,29.91,29.92,29.91,29.92,5500.0,17.0813,17.087,17.0813,17.087,5500.0
2006-12-05 12:30:00,29.92,29.97,29.92,29.95,10300.0,17.087,17.1155,17.087,17.1041,10300.0
2006-12-05 12:35:00,29.95,29.96,29.94,29.95,2500.0,17.1041,17.1098,17.0984,17.1041,2500.0
2006-12-05 12:40:00,29.95,29.95,29.94,29.94,1200.0,17.1041,17.1041,17.0984,17.0984,1200.0
2006-12-05 12:45:00,29.94,29.95,29.92,29.92,3400.0,17.0984,17.1041,17.087,17.087,3400.0
2006-12-05 12:50:00,29.93,29.94,29.91,29.94,5700.0,17.0927,17.0984,17.0813,17.0984,5700.0
2006-12-05 12:55:00,29.94,29.95,29.93,29.95,2000.0,17.0984,17.1041,17.0927,17.1041,2000.0
2006-12-05 13:00:00,29.95,29.97,29.95,29.97,3000.0,17.1041,17.1155,17.1041,17.1155,3000.0
2006-12-05 13:05:00,29.97,29.97,29.96,29.96,2900.0,17.1155,17.1155,17.1098,17.1098,2900.0
2006-12-05 13:10:00,29.96,29.97,29.94,29.97,13400.0,17.1098,17.1155,17.0984,17.1155,13400.0
2006-12-05 13:15:00,29.98,29.98,29.97,29.98,2200.0,17.1212,17.1212,17.1155,17.1212,2200.0
2006-12-05 13:20:00,29.98,29.98,29.94,29.94,20400.0,17.1212,17.1212,17.0984,17.0984,20400.0
2006-12-05 13:25:00,29.95,29.98,29.94,29.98,7000.0,17.1041,17.1212,17.0984,17.1212,7000.0
2006-12-05 13:30:00,29.97,29.97,29.96,29.96,5300.0,17.1155,17.1155,17.1098,17.1098,5300.0
2006-12-05 13:35:00,29.97,29.98,29.96,29.98,2600.0,17.1155,17.1212,17.1098,17.1212,2600.0
2006-12-05 13:40:00,29.98,30.0,29.97,30.0,5200.0,17.1212,17.1327,17.1155,17.1327,5200.0
2006-12-05 13:45:00,29.99,30.0,29.98,29.99,4000.0,17.1269,17.1327,17.1212,17.1269,4000.0
2006-12-05 13:50:00,30.0,30.0,29.97,30.0,9600.0,17.1327,17.1327,17.1155,17.1327,9600.0
2006-12-05 13:55:00,30.0,30.02,29.99,30.02,4100.0,17.1327,17.1441,17.1269,17.1441,4100.0
2006-12-05 14:00:00,30.02,30.02,29.98,30.0,3100.0,17.1441,17.1441,17.1212,17.1327,3100.0
2006-12-05 14:05:00,30.0,30.02,30.0,30.01,4600.0,17.1327,17.1441,17.1327,17.1384,4600.0
2006-12-05 14:10:00,30.02,30.02,29.98,29.98,3200.0,17.1441,17.1441,17.1212,17.1212,3200.0
2006-12-05 14:15:00,29.98,30.02,29.98,30.02,3600.0,17.1212,17.1441,17.1212,17.1441,3600.0
2006-12-05 14:20:00,30.02,30.06,30.02,30.06,15600.0,17.1441,17.1669,17.1441,17.1669,15600.0
2006-12-05 14:25:00,30.05,30.05,30.03,30.05,4000.0,17.1612,17.1612,17.1498,17.1612,4000.0
2006-12-05 14:30:00,30.06,30.07,30.06,30.07,1600.0,17.1669,17.1726,17.1669,17.1726,1600.0
2006-12-05 14:35:00,30.07,30.07,30.06,30.07,2600.0,17.1726,17.1726,17.1669,17.1726,2600.0
2006-12-05 14:40:00,30.07,30.07,30.06,30.07,2600.0,17.1726,17.1726,17.1669,17.1726,2600.0
2006-12-05 14:45:00,30.07,30.07,30.06,30.06,3100.0,17.1726,17.1726,17.1669,17.1669,3100.0
2006-12-05 14:50:00,30.07,30.07,30.06,30.06,1500.0,17.1726,17.1726,17.1669,17.1669,1500.0
2006-12-05 14:55:00,30.06,30.07,30.03,30.03,7700.0,17.1669,17.1726,17.1498,17.1498,7700.0
2006-12-05 15:00:00,30.01,30.04,30.01,30.03,5400.0,17.1384,17.1555,17.1384,17.1498,5400.0
2006-12-05 15:05:00,30.03,30.03,30.01,30.02,1600.0,17.1498,17.1498,17.1384,17.1441,1600.0
2006-12-05 15:10:00,30.01,30.02,30.01,30.02,3500.0,17.1384,17.1441,17.1384,17.1441,3500.0
2006-12-05 15:15:00,30.02,30.05,30.02,30.02,4700.0,17.1441,17.1612,17.1441,17.1441,4700.0
2006-12-05 15:20:00,30.02,30.04,30.02,30.03,2700.0,17.1441,17.1555,17.1441,17.1498,2700.0
2006-12-05 15:25:00,30.03,30.03,29.98,30.02,12500.0,17.1498,17.1498,17.1212,17.1441,12500.0
2006-12-05 15:30:00,30.02,30.02,29.98,30.0,5800.0,17.1441,17.1441,17.1212,17.1327,5800.0
2006-12-05 15:35:00,29.99,30.0,29.98,29.99,8800.0,17.1269,17.1327,17.1212,17.1269,8800.0
2006-12-05 15:40:00,30.0,30.0,29.99,29.99,5500.0,17.1327,17.1327,17.1269,17.1269,5500.0
2006-12-05 15:45:00,30.0,30.01,29.98,30.01,12900.0,17.1327,17.1384,17.1212,17.1384,12900.0
2006-12-05 15:50:00,30.0,30.01,30.0,30.01,7500.0,17.1327,17.1384,17.1327,17.1384,7500.0
2006-12-05 15:55:00,30.0,30.01,29.97,29.97,13500.0,17.1327,17.1384,17.1155,17.1155,13500.0
2006-12-06 09:30:00,29.98,30.04,29.9,30.04,11900.0,17.1212,17.1555,17.0755,17.1555,11900.0
2006-12-06 09:35:00,30.06,30.11,30.01,30.11,11700.0,17.1669,17.1955,17.1384,17.1955,11700.0
2006-12-06 09:40:00,30.07,30.19,30.05,30.16,7200.0,17.1726,17.2412,17.1612,17.224,7200.0
2006-12-06 09:45:00,30.15,30.17,30.15,30.17,6900.0,17.2183,17.2297,17.2183,17.2297,6900.0
2006-12-06 09:50:00,30.17,30.17,30.15,30.15,900.0,17.2297,17.2297,17.2183,17.2183,900.0
2006-12-06 09:55:00,30.15,30.16,30.14,30.14,1400.0,17.2183,17.224,17.2126,17.2126,1400.0
2006-12-06 10:00:00,30.13,30.13,30.07,30.11,1600.0,17.2069,17.2069,17.1726,17.1955,1600.0
2006-12-06 10:05:00,30.11,30.13,30.09,30.13,2000.0,17.1955,17.2069,17.1841,17.2069,2000.0
2006-12-06 10:10:00,30.13,30.15,30.13,30.15,3800.0,17.2069,17.2183,17.2069,17.2183,3800.0
2006-12-06 10:15:00,30.13,30.18,30.13,30.18,1300.0,17.2069,17.2355,17.2069,17.2355,1300.0
2006-12-06 10:20:00,30.18,30.23,30.18,30.22,2600.0,17.2355,17.264,17.2355,17.2583,2600.0
2006-12-06 10:25:00,30.22,30.3,30.22,30.27,8000.0,17.2583,17.304,17.2583,17.2869,8000.0
2006-12-06 10:30:00,30.25,30.25,30.22,30.22,3300.0,17.2754,17.2754,17.2583,17.2583,3300.0
2006-12-06 10:35:00,30.24,30.27,30.23,30.25,6700.0,17.2697,17.2869,17.264,17.2754,6700.0
2006-12-06 10:40:00,30.25,30.32,30.25,30.32,4600.0,17.2754,17.3154,17.2754,17.3154,4600.0
2006-12-06 10:45:00,30.31,30.32,30.3,30.32,8100.0,17.3097,17.3154,17.304,17.3154,8100.0
2006-12-06 10:50:00,30.28,30.29,30.28,30.29,400.0,17.2926,17.2983,17.2926,17.2983,400.0
2006-12-06 10:55:00,30.3,30.3,30.27,30.3,900.0,17.304,17.304,17.2869,17.304,900.0
2006-12-06 11:00:00,30.3,30.3,30.27,30.27,2500.0,17.304,17.304,17.2869,17.2869,2500.0
2006-12-06 11:05:00,30.28,30.29,30.24,30.25,2600.0,17.2926,17.2983,17.2697,17.2754,2600.0
2006-12-06 11:10:00,30.25,30.26,30.24,30.25,4200.0,17.2754,17.2811,17.2697,17.2754,4200.0
2006-12-06 11:15:00,30.24,30.24,30.22,30.24,1200.0,17.2697,17.2697,17.2583,17.2697,1200.0
2006-12-06 11:20:00,30.24,30.24,30.22,30.23,1200.0,17.2697,17.2697,17.2583,17.264,1200.0
2006-12-06 11:25:00,30.22,30.22,30.19,30.19,3100.0,17.2583,17.2583,17.2412,17.2412,3100.0
2006-12-06 11:30:00,30.2,30.2,30.16,30.16,8500.0,17.2469,17.2469,17.224,17.224,8500.0
2006-12-06 11:35:00,30.17,30.17,30.15,30.15,4600.0,17.2297,17.2297,17.2183,17.2183,4600.0
2006-12-06 11:40:00,30.16,30.16,30.13,30.13,3400.0,17.224,17.224,17.2069,17.2069,3400.0
2006-12-06 11:45:00,30.13,30.14,30.07,30.07,6500.0,17.2069,17.2126,17.1726,17.1726,6500.0
2006-12-06 11:50:00,30.07,30.08,30.05,30.06,8500.0,17.1726,17.1783,17.1612,17.1669,8500.0
2006-12-06 11:55:00,30.05,30.06,30.04,30.04,2900.0,17.1612,17.1669,17.1555,17.1555,2900.0
2006-12-06 12:00:00,30.04,30.05,30.04,30.05,700.0,17.1555,17.1612,17.1555,17.1612,700.0
2006-12-06 12:05:00,30.05,30.07,30.05,30.06,2700.0,17.1612,17.1726,17.1612,17.1669,2700.0
2006-12-06 12:10:00,30.07,30.08,30.06,30.08,2000.0,17.1726,17.1783,17.1669,17.1783,2000.0
2006-12-06 12:15:00,30.06,30.08,30.06,30.08,600.0,17.1669,17.1783,17.1669,17.1783,600.0
2006-12-06 12:20:00,30.07,30.09,30.07,30.09,1400.0,17.1726,17.1841,17.1726,17.1841,1400.0
2006-12-06 12:25:00,30.09,30.1,30.09,30.1,1200.0,17.1841,17.1898,17.1841,17.1898,1200.0
2006-12-06 12:30:00,30.1,30.1,30.1,30.1,500.0,17.1898,17.1898,17.1898,17.1898,500.0
2006-12-06 12:35:00,30.1,30.11,30.1,30.11,1100.0,17.1898,17.1955,17.1898,17.1955,1100.0
2006-12-06 12:40:00,30.11,30.15,30.11,30.14,1500.0,17.1955,17.2183,17.1955,17.2126,1500.0
2006-12-06 12:45:00,30.15,30.16,30.14,30.15,1900.0,17.2183,17.224,17.2126,17.2183,1900.0
2006-12-06 12:50:00,30.18,30.19,30.18,30.19,1500.0,17.2355,17.2412,17.2355,17.2412,1500.0
2006-12-06 12:55:00,30.19,30.19,30.19,30.19,300.0,17.2412,17.2412,17.2412,17.2412,300.0
2006-12-06 13:00:00,30.19,30.19,30.18,30.19,1000.0,17.2412,17.2412,17.2355,17.2412,1000.0
2006-12-06 13:05:00,30.18,30.19,30.18,30.19,1400.0,17.2355,17.2412,17.2355,17.2412,1400.0
2006-12-06 13:10:00,30.19,30.19,30.19,30.19,100.0,17.2412,17.2412,17.2412,17.2412,100.0
2006-12-06 13:15:00,30.18,30.19,30.18,30.19,1700.0,17.2355,17.2412,17.2355,17.2412,1700.0
2006-12-06 13:20:00,30.18,30.18,30.14,30.15,8800.0,17.2355,17.2355,17.2126,17.2183,8800.0
2006-12-06 13:25:00,30.15,30.15,30.15,30.15,1600.0,17.2183,17.2183,17.2183,17.2183,1600.0
2006-12-06 13:30:00,30.13,30.15,30.13,30.15,1500.0,17.2069,17.2183,17.2069,17.2183,1500.0
2006-12-06 13:35:00,30.15,30.15,30.14,30.14,4200.0,17.2183,17.2183,17.2126,17.2126,4200.0
2006-12-06 13:40:00,30.13,30.13,30.13,30.13,700.0,17.2069,17.2069,17.2069,17.2069,700.0
2006-12-06 13:45:00,30.14,30.14,30.12,30.14,4100.0,17.2126,17.2126,17.2012,17.2126,4100.0
2006-12-06 13:50:00,30.14,30.14,30.13,30.13,1900.0,17.2126,17.2126,17.2069,17.2069,1900.0
2006-12-06 13:55:00,30.14,30.15,30.14,30.15,6900.0,17.2126,17.2183,17.2126,17.2183,6900.0
2006-12-06 14:00:00,30.16,30.16,30.14,30.15,6500.0,17.224,17.224,17.2126,17.2183,6500.0
2006-12-06 14:05:00,30.15,30.15,30.14,30.14,1700.0,17.2183,17.2183,17.2126,17.2126,1700.0
2006-12-06 14:10:00,30.15,30.15,30.14,30.14,2300.0,17.2183,17.2183,17.2126,17.2126,2300.0
2006-12-06 14:15:00,30.14,30.16,30.14,30.16,5400.0,17.2126,17.224,17.2126,17.224,5400.0
2006-12-06 14:20:00,30.16,30.16,30.15,30.16,1500.0,17.224,17.224,17.2183,17.224,1500.0
2006-12-06 14:25:00,30.16,30.17,30.15,30.17,4200.0,17.224,17.2297,17.2183,17.2297,4200.0
2006-12-06 14:30:00,30.17,30.17,30.14,30.14,2900.0,17.2297,17.2297,17.2126,17.2126,2900.0
2006-12-06 14:35:00,30.14,30.15,30.12,30.13,4600.0,17.2126,17.2183,17.2012,17.2069,4600.0
2006-12-06 14:40:00,30.12,30.13,30.12,30.13,6900.0,17.2012,17.2069,17.2012,17.2069,6900.0
2006-12-06 14:45:00,30.12,30.13,30.12,30.13,800.0,17.2012,17.2069,17.2012,17.2069,800.0
2006-12-06 14:50:00,30.13,30.13,30.12,30.12,3700.0,17.2069,17.2069,17.2012,17.2012,3700.0
2006-12-06 14:55:00,30.12,30.12,30.11,30.11,2300.0,17.2012,17.2012,17.1955,17.1955,2300.0
2006-12-06 15:00:00,30.12,30.12,30.1,30.11,2100.0,17.2012,17.2012,17.1898,17.1955,2100.0
2006-12-06 15:05:00,30.1,30.13,30.1,30.11,4400.0,17.1898,17.2069,17.1898,17.1955,4400.0
2006-12-06 15:10:00,30.13,30.15,30.11,30.14,3400.0,17.2069,17.2183,17.1955,17.2126,3400.0
2006-12-06 15:15:00,30.15,30.15,30.13,30.13,2800.0,17.2183,17.2183,17.2069,17.2069,2800.0
2006-12-06 15:20:00,30.12,30.12,30.11,30.12,2000.0,17.2012,17.2012,17.1955,17.2012,2000.0
2006-12-06 15:25:00,30.11,30.13,30.1,30.13,4300.0,17.1955,17.2069,17.1898,17.2069,4300.0
2006-12-06 15:30:00,30.13,30.13,30.09,30.09,7700.0,17.2069,17.2069,17.1841,17.1841,7700.0
2006-12-06 15:35:00,30.09,30.12,30.09,30.12,7500.0,17.1841,17.2012,17.1841,17.2012,7500.0
2006-12-06 15:40:00,30.12,30.13,30.11,30.11,6700.0,17.2012,17.2069,17.1955,17.1955,6700.0
2006-12-06 15:45:00,30.11,30.11,30.07,30.09,16000.0,17.1955,17.1955,17.1726,17.1841,16000.0
2006-12-06 15:50:00,30.1,30.12,30.09,30.11,4500.0,17.1898,17.2012,17.1841,17.1955,4500.0
2006-12-06 15:55:00,30.12,30.16,30.1,30.11,13700.0,17.2012,17.224,17.1898,17.1955,13700.0
2006-12-07 09:30:00,30.09,30.2,30.04,30.13,3700.0,17.1841,17.2469,17.1555,17.2069,3700.0
2006-12-07 09:35:00,30.18,30.18,30.07,30.09,1500.0,17.2355,17.2355,17.1726,17.1841,1500.0
2006-12-07 09:40:00,30.07,30.13,30.07,30.13,1200.0,17.1726,17.2069,17.1726,17.2069,1200.0
2006-12-07 09:45:00,30.15,30.17,30.15,30.15,1700.0,17.2183,17.2297,17.2183,17.2183,1700.0
2006-12-07 09:50:00,30.15,30.15,30.12,30.13,500.0,17.2183,17.2183,17.2012,17.2069,500.0
2006-12-07 09:55:00,30.16,30.16,30.12,30.13,2100.0,17.224,17.224,17.2012,17.2069,2100.0
2006-12-07 10:00:00,30.15,30.15,30.09,30.12,2900.0,17.2183,17.2183,17.1841,17.2012,2900.0
2006-12-07 10:05:00,30.14,30.15,30.12,30.15,2200.0,17.2126,17.2183,17.2012,17.2183,2200.0
2006-12-07 10:10:00,30.14,30.18,30.13,30.15,3700.0,17.2126,17.2355,17.2069,17.2183,3700.0
2006-12-07 10:15:00,30.14,30.18,30.14,30.18,900.0,17.2126,17.2355,17.2126,17.2355,900.0
2006-12-07 10:20:00,30.14,30.15,30.13,30.13,2800.0,17.2126,17.2183,17.2069,17.2069,2800.0
2006-12-07 10:25:00,30.13,30.16,30.09,30.16,7400.0,17.2069,17.224,17.1841,17.224,7400.0
2006-12-07 10:30:00,30.16,30.16,30.12,30.13,2600.0,17.224,17.224,17.2012,17.2069,2600.0
2006-12-07 10:35:00,30.15,30.15,30.14,30.15,800.0,17.2183,17.2183,17.2126,17.2183,800.0
2006-12-07 10:40:00,30.18,30.18,30.09,30.09,2900.0,17.2355,17.2355,17.1841,17.1841,2900.0
2006-12-07 10:45:00,30.08,30.09,30.07,30.09,2800.0,17.1783,17.1841,17.1726,17.1841,2800.0
2006-12-07 10:50:00,30.1,30.12,30.08,30.08,4400.0,17.1898,17.2012,17.1783,17.1783,4400.0
2006-12-07 10:55:00,30.08,30.12,30.08,30.11,1600.0,17.1783,17.2012,17.1783,17.1955,1600.0
2006-12-07 11:00:00,30.12,30.14,30.11,30.14,11800.0,17.2012,17.2126,17.1955,17.2126,11800.0
2006-12-07 11:05:00,30.14,30.16,30.12,30.12,1200.0,17.2126,17.224,17.2012,17.2012,1200.0
2006-12-07 11:10:00,30.11,30.11,30.1,30.11,1300.0,17.1955,17.1955,17.1898,17.1955,1300.0
2006-12-07 11:15:00,30.11,30.12,30.11,30.12,600.0,17.1955,17.2012,17.1955,17.2012,600.0
2006-12-07 11:20:00,30.12,30.12,30.12,30.12,2300.0,17.2012,17.2012,17.2012,17.2012,2300.0
2006-12-07 11:25:00,30.11,30.12,30.09,30.11,2100.0,17.1955,17.2012,17.1841,17.1955,2100.0
2006-12-07 11:30:00,30.12,30.15,30.11,30.15,4900.0,17.2012,17.2183,17.1955,17.2183,4900.0
2006-12-07 11:35:00,30.16,30.18,30.13,30.13,2500.0,17.224,17.2355,17.2069,17.2069,2500.0
2006-12-07 11:40:00,30.13,30.15,30.12,30.15,3900.0,17.2069,17.2183,17.2012,17.2183,3900.0
2006-12-07 11:45:00,30.12,30.13,30.12,30.13,900.0,17.2012,17.2069,17.2012,17.2069,900.0
2006-12-07 11:50:00,30.12,30.15,30.12,30.14,2100.0,17.2012,17.2183,17.2012,17.2126,2100.0
2006-12-07 11:55:00,30.12,30.12,30.1,30.1,4100.0,17.2012,17.2012,17.1898,17.1898,4100.0
2006-12-07 12:00:00,30.11,30.11,30.07,30.09,4100.0,17.1955,17.1955,17.1726,17.1841,4100.0
2006-12-07 12:05:00,30.09,30.1,30.09,30.1,1100.0,17.1841,17.1898,17.1841,17.1898,1100.0
2006-12-07 12:10:00,30.1,30.1,30.07,30.07,3600.0,17.1898,17.1898,17.1726,17.1726,3600.0
2006-12-07 12:15:00,30.1,30.13,30.1,30.13,2900.0,17.1898,17.2069,17.1898,17.2069,2900.0
2006-12-07 12:20:00,30.11,30.12,30.11,30.12,400.0,17.1955,17.2012,17.1955,17.2012,400.0
2006-12-07 12:25:00,30.11,30.12,30.1,30.1,800.0,17.1955,17.2012,17.1898,17.1898,800.0
2006-12-07 12:30:00,30.09,30.1,30.08,30.1,2700.0,17.1841,17.1898,17.1783,17.1898,2700.0
2006-12-07 12:35:00,30.1,30.1,30.1,30.1,300.0,17.1898,17.1898,17.1898,17.1898,300.0
2006-12-07 12:40:00,30.13,30.13,30.1,30.11,3300.0,17.2069,17.2069,17.1898,17.1955,3300.0
2006-12-07 12:45:00,30.1,30.11,30.08,30.11,3100.0,17.1898,17.1955,17.1783,17.1955,3100.0
2006-12-07 12:50:00,30.12,30.13,30.12,30.13,3300.0,17.2012,17.2069,17.2012,17.2069,3300.0
2006-12-07 12:55:00,30.13,30.13,30.13,30.13,300.0,17.2069,17.2069,17.2069,17.2069,300.0
2006-12-07 13:00:00,30.13,30.14,30.12,30.14,1300.0,17.2069,17.2126,17.2012,17.2126,1300.0
2006-12-07 13:05:00,30.14,30.15,30.14,30.15,1000.0,17.2126,17.2183,17.2126,17.2183,1000.0
2006-12-07 13:10:00,30.13,30.13,30.13,30.13,200.0,17.2069,17.2069,17.2069,17.2069,200.0
2006-12-07 13:15:00,30.14,30.14,30.14,30.14,200.0,17.2126,17.2126,17.2126,17.2126,200.0
2006-12-07 13:20:00,30.14,30.17,30.14,30.17,600.0,17.2126,17.2297,17.2126,17.2297,600.0
2006-12-07 13:25:00,30.15,30.15,30.09,30.11,7600.0,17.2183,17.2183,17.1841,17.1955,7600.0
2006-12-07 13:30:00,30.14,30.14,30.14,30.14,100.0,17.2126,17.2126,17.2126,17.2126,100.0
2006-12-07 13:35:00,30.14,30.16,30.14,30.16,2000.0,17.2126,17.224,17.2126,17.224,2000.0
2006-12-07 13:40:00,30.16,30.18,30.16,30.18,1400.0,17.224,17.2355,17.224,17.2355,1400.0
2006-12-07 13:45:00,30.18,30.2,30.17,30.19,1700.0,17.2355,17.2469,17.2297,17.2412,1700.0
2006-12-07 13:50:00,30.2,30.2,30.2,30.2,700.0,17.2469,17.2469,17.2469,17.2469,700.0
2006-12-07 13:55:00,30.2,30.22,30.2,30.2,2500.0,17.2469,17.2583,17.2469,17.2469,2500.0
2006-12-07 14:00:00,30.18,30.21,30.18,30.2,700.0,17.2355,17.2526,17.2355,17.2469,700.0
2006-12-07 14:05:00,30.21,30.21,30.18,30.18,900.0,17.2526,17.2526,17.2355,17.2355,900.0
2006-12-07 14:10:00,30.18,30.18,30.17,30.18,1100.0,17.2355,17.2355,17.2297,17.2355,1100.0
2006-12-07 14:15:00,30.17,30.17,30.15,30.15,800.0,17.2297,17.2297,17.2183,17.2183,800.0
2006-12-07 14:20:00,30.16,30.16,30.15,30.15,2800.0,17.224,17.224,17.2183,17.2183,2800.0
2006-12-07 14:25:00,30.15,30.15,30.13,30.14,1500.0,17.2183,17.2183,17.2069,17.2126,1500.0
2006-12-07 14:30:00,30.14,30.14,30.13,30.13,2800.0,17.2126,17.2126,17.2069,17.2069,2800.0
2006-12-07 14:35:00,30.14,30.17,30.12,30.17,9600.0,17.2126,17.2297,17.2012,17.2297,9600.0
2006-12-07 14:40:00,30.18,30.18,30.14,30.17,7400.0,17.2355,17.2355,17.2126,17.2297,7400.0
2006-12-07 14:45:00,30.16,30.17,30.14,30.15,900.0,17.224,17.2297,17.2126,17.2183,900.0
2006-12-07 14:50:00,30.15,30.15,30.13,30.14,2800.0,17.2183,17.2183,17.2069,17.2126,2800.0
2006-12-07 14:55:00,30.14,30.14,30.13,30.14,2100.0,17.2126,17.2126,17.2069,17.2126,2100.0
2006-12-07 15:00:00,30.14,30.14,30.11,30.12,2100.0,17.2126,17.2126,17.1955,17.2012,2100.0
2006-12-07 15:05:00,30.12,30.15,30.12,30.13,3800.0,17.2012,17.2183,17.2012,17.2069,3800.0
2006-12-07 15:10:00,30.13,30.14,30.11,30.13,3600.0,17.2069,17.2126,17.1955,17.2069,3600.0
2006-12-07 15:15:00,30.12,30.14,30.11,30.12,2000.0,17.2012,17.2126,17.1955,17.2012,2000.0
2006-12-07 15:20:00,30.11,30.11,30.08,30.08,8100.0,17.1955,17.1955,17.1783,17.1783,8100.0
2006-12-07 15:25:00,30.08,30.1,30.06,30.07,6900.0,17.1783,17.1898,17.1669,17.1726,6900.0
2006-12-07 15:30:00,30.06,30.1,30.04,30.09,6100.0,17.1669,17.1898,17.1555,17.1841,6100.0
2006-12-07 15:35:00,30.1,30.12,30.09,30.11,3400.0,17.1898,17.2012,17.1841,17.1955,3400.0
2006-12-07 15:40:00,30.11,30.12,30.09,30.1,5500.0,17.1955,17.2012,17.1841,17.1898,5500.0
2006-12-07 15:45:00,30.11,30.11,30.1,30.1,1900.0,17.1955,17.1955,17.1898,17.1898,1900.0
2006-12-07 15:50:00,30.11,30.11,30.09,30.1,3100.0,17.1955,17.1955,17.1841,17.1898,3100.0
2006-12-07 15:55:00,30.1,30.11,30.09,30.11,9700.0,17.1898,17.1955,17.1841,17.1955,9700.0
2006-12-08 09:30:00,29.99,29.99,29.89,29.9,6700.0,17.1269,17.1269,17.0698,17.0755,6700.0
2006-12-08 09:35:00,29.95,29.99,29.86,29.94,4200.0,17.1041,17.1269,17.0527,17.0984,4200.0
2006-12-08 09:40:00,29.96,30.0,29.96,29.99,9100.0,17.1098,17.1327,17.1098,17.1269,9100.0
2006-12-08 09:45:00,29.99,30.0,29.98,29.98,1900.0,17.1269,17.1327,17.1212,17.1212,1900.0
2006-12-08 09:50:00,29.99,29.99,29.95,29.95,2200.0,17.1269,17.1269,17.1041,17.1041,2200.0
2006-12-08 09:55:00,29.95,29.96,29.95,29.96,800.0,17.1041,17.1098,17.1041,17.1098,800.0
2006-12-08 10:00:00,29.93,29.93,29.88,29.88,1700.0,17.0927,17.0927,17.0641,17.0641,1700.0
2006-12-08 10:05:00,29.89,29.9,29.89,29.9,700.0,17.0698,17.0755,17.0698,17.0755,700.0
2006-12-08 10:10:00,29.9,29.97,29.9,29.97,5400.0,17.0755,17.1155,17.0755,17.1155,5400.0
2006-12-08 10:15:00,29.97,29.98,29.96,29.96,2000.0,17.1155,17.1212,17.1098,17.1098,2000.0
2006-12-08 10:20:00,29.97,30.0,29.95,29.97,3000.0,17.1155,17.1327,17.1041,17.1155,3000.0
2006-12-08 10:25:00,29.97,30.0,29.97,30.0,1600.0,17.1155,17.1327,17.1155,17.1327,1600.0
2006-12-08 10:30:00,30.0,30.07,30.0,30.07,2800.0,17.1327,17.1726,17.1327,17.1726,2800.0
2006-12-08 10:35:00,30.06,30.07,30.06,30.07,2500.0,17.1669,17.1726,17.1669,17.1726,2500.0
2006-12-08 10:40:00,30.07,30.08,30.06,30.07,1900.0,17.1726,17.1783,17.1669,17.1726,1900.0
2006-12-08 10:45:00,30.06,30.09,30.06,30.09,2800.0,17.1669,17.1841,17.1669,17.1841,2800.0
2006-12-08 10:50:00,30.09,30.09,30.07,30.07,1000.0,17.1841,17.1841,17.1726,17.1726,1000.0
2006-12-08 10:55:00,30.09,30.11,30.08,30.09,4800.0,17.1841,17.1955,17.1783,17.1841,4800.0
2006-12-08 11:00:00,30.09,30.15,30.09,30.13,6600.0,17.1841,17.2183,17.1841,17.2069,6600.0
2006-12-08 11:05:00,30.13,30.14,30.13,30.13,1000.0,17.2069,17.2126,17.2069,17.2069,1000.0
2006-12-08 11:10:00,30.12,30.15,30.12,30.13,2000.0,17.2012,17.2183,17.2012,17.2069,2000.0
2006-12-08 11:15:00,30.14,30.16,30.13,30.16,2800.0,17.2126,17.224,17.2069,17.224,2800.0
2006-12-08 11:20:00,30.16,30.19,30.16,30.18,1400.0,17.224,17.2412,17.224,17.2355,1400.0
2006-12-08 11:25:00,30.16,30.17,30.16,30.17,1100.0,17.224,17.2297,17.224,17.2297,1100.0
2006-12-08 11:30:00,30.16,30.19,30.16,30.18,5500.0,17.224,17.2412,17.224,17.2355,5500.0
2006-12-08 11:35:00,30.18,30.21,30.18,30.19,5400.0,17.2355,17.2526,17.2355,17.2412,5400.0
2006-12-08 11:40:00,30.19,30.25,30.19,30.22,4900.0,17.2412,17.2754,17.2412,17.2583,4900.0
2006-12-08 11:45:00,30.23,30.23,30.21,30.22,1200.0,17.264,17.264,17.2526,17.2583,1200.0
2006-12-08 11:50:00,30.23,30.23,30.2,30.2,1200.0,17.264,17.264,17.2469,17.2469,1200.0
2006-12-08 11:55:00,30.2,30.2,30.19,30.19,300.0,17.2469,17.2469,17.2412,17.2412,300.0
2006-12-08 12:00:00,30.19,30.2,30.18,30.18,1200.0,17.2412,17.2469,17.2355,17.2355,1200.0
2006-12-08 12:05:00,30.18,30.18,30.14,30.15,1400.0,17.2355,17.2355,17.2126,17.2183,1400.0
2006-12-08 12:10:00,30.15,30.19,30.15,30.19,5300.0,17.2183,17.2412,17.2183,17.2412,5300.0
2006-12-08 12:15:00,30.17,30.17,30.15,30.16,1300.0,17.2297,17.2297,17.2183,17.224,1300.0
2006-12-08 12:20:00,30.17,30.18,30.15,30.16,2200.0,17.2297,17.2355,17.2183,17.224,2200.0
2006-12-08 12:25:00,30.16,30.18,30.14,30.17,4100.0,17.224,17.2355,17.2126,17.2297,4100.0
2006-12-08 12:30:00,30.16,30.16,30.16,30.16,100.0,17.224,17.224,17.224,17.224,100.0
2006-12-08 12:35:00,30.14,30.14,30.13,30.14,2300.0,17.2126,17.2126,17.2069,17.2126,2300.0
2006-12-08 12:40:00,30.12,30.14,30.12,30.12,400.0,17.2012,17.2126,17.2012,17.2012,400.0
2006-12-08 12:45:00,30.13,30.14,30.12,30.13,2200.0,17.2069,17.2126,17.2012,17.2069,2200.0
2006-12-08 12:50:00,30.14,30.14,30.12,30.13,1800.0,17.2126,17.2126,17.2012,17.2069,1800.0
2006-12-08 12:55:00,30.13,30.15,30.11,30.15,1100.0,17.2069,17.2183,17.1955,17.2183,1100.0
2006-12-08 13:00:00,30.15,30.15,30.15,30.15,1200.0,17.2183,17.2183,17.2183,17.2183,1200.0
2006-12-08 13:05:00,30.15,30.15,30.15,30.15,200.0,17.2183,17.2183,17.2183,17.2183,200.0
2006-12-08 13:10:00,30.13,30.13,30.11,30.13,2500.0,17.2069,17.2069,17.1955,17.2069,2500.0
2006-12-08 13:15:00,30.13,30.16,30.13,30.15,1300.0,17.2069,17.224,17.2069,17.2183,1300.0
2006-12-08 13:20:00,30.15,30.15,30.14,30.15,1700.0,17.2183,17.2183,17.2126,17.2183,1700.0
2006-12-08 13:25:00,30.14,30.14,30.13,30.13,200.0,17.2126,17.2126,17.2069,17.2069,200.0
2006-12-08 13:30:00,30.15,30.17,30.14,30.17,900.0,17.2183,17.2297,17.2126,17.2297,900.0
2006-12-08 13:35:00,30.15,30.15,30.11,30.13,3300.0,17.2183,17.2183,17.1955,17.2069,3300.0
2006-12-08 13:40:00,30.14,30.14,30.1,30.11,4800.0,17.2126,17.2126,17.1898,17.1955,4800.0
2006-12-08 13:45:00,30.1,30.11,30.08,30.1,2000.0,17.1898,17.1955,17.1783,17.1898,2000.0
2006-12-08 13:50:00,30.08,30.1,30.08,30.09,3900.0,17.1783,17.1898,17.1783,17.1841,3900.0
2006-12-08 13:55:00,30.1,30.1,30.1,30.1,100.0,17.1898,17.1898,17.1898,17.1898,100.0
2006-12-08 14:00:00,30.1,30.1,30.08,30.1,2000.0,17.1898,17.1898,17.1783,17.1898,2000.0
2006-12-08 14:05:00,30.09,30.1,30.08,30.09,1700.0,17.1841,17.1898,17.1783,17.1841,1700.0
2006-12-08 14:10:00,30.09,30.1,30.08,30.1,2700.0,17.1841,17.1898,17.1783,17.1898,2700.0
2006-12-08 14:15:00,30.1,30.12,30.1,30.12,4300.0,17.1898,17.2012,17.1898,17.2012,4300.0
2006-12-08 14:20:00,30.13,30.13,30.12,30.13,1000.0,17.2069,17.2069,17.2012,17.2069,1000.0
2006-12-08 14:25:00,30.12,30.12,30.11,30.11,600.0,17.2012,17.2012,17.1955,17.1955,600.0
2006-12-08 14:30:00,30.12,30.12,30.12,30.12,900.0,17.2012,17.2012,17.2012,17.2012,900.0
2006-12-08 14:35:00,30.1,30.11,30.08,30.08,6400.0,17.1898,17.1955,17.1783,17.1783,6400.0
2006-12-08 14:40:00,30.09,30.12,30.09,30.11,4800.0,17.1841,17.2012,17.1841,17.1955,4800.0
2006-12-08 14:45:00,30.12,30.15,30.12,30.15,2200.0,17.2012,17.2183,17.2012,17.2183,2200.0
2006-12-08 14:50:00,30.15,30.15,30.13,30.13,1500.0,17.2183,17.2183,17.2069,17.2069,1500.0
2006-12-08 14:55:00,30.12,30.16,30.1,30.16,7000.0,17.2012,17.224,17.1898,17.224,7000.0
2006-12-08 15:00:00,30.13,30.13,30.11,30.11,1900.0,17.2069,17.2069,17.1955,17.1955,1900.0
2006-12-08 15:05:00,30.11,30.12,30.11,30.12,6600.0,17.1955,17.2012,17.1955,17.2012,6600.0
2006-12-08 15:10:00,30.12,30.13,30.11,30.13,3600.0,17.2012,17.2069,17.1955,17.2069,3600.0
2006-12-08 15:15:00,30.13,30.13,30.09,30.11,2600.0,17.2069,17.2069,17.1841,17.1955,2600.0
2006-12-08 15:20:00,30.11,30.11,30.11,30.11,1800.0,17.1955,17.1955,17.1955,17.1955,1800.0
2006-12-08 15:25:00,30.11,30.11,30.09,30.1,1900.0,17.1955,17.1955,17.1841,17.1898,1900.0
2006-12-08 15:30:00,30.1,30.1,30.08,30.08,1800.0,17.1898,17.1898,17.1783,17.1783,1800.0
2006-12-08 15:35:00,30.08,30.1,30.08,30.1,6000.0,17.1783,17.1898,17.1783,17.1898,6000.0
2006-12-08 15:40:00,30.1,30.1,30.09,30.1,3200.0,17.1898,17.1898,17.1841,17.1898,3200.0
2006-12-08 15:45:00,30.1,30.1,30.08,30.09,1900.0,17.1898,17.1898,17.1783,17.1841,1900.0
2006-12-08 15:50:00,30.07,30.08,30.07,30.08,2100.0,17.1726,17.1783,17.1726,17.1783,2100.0
2006-12-08 15:55:00,30.08,30.14,30.07,30.11,19500.0,17.1783,17.2126,17.1726,17.1955,19500.0
2006-12-11 09:30:00,30.0,30.0,29.89,29.93,9000.0,17.1327,17.1327,17.0698,17.0927,9000.0
2006-12-11 09:35:00,29.95,29.97,29.93,29.93,2300.0,17.1041,17.1155,17.0927,17.0927,2300.0
2006-12-11 09:40:00,29.93,30.0,29.92,29.92,7700.0,17.0927,17.1327,17.087,17.087,7700.0
2006-12-11 09:45:00,29.93,30.0,29.93,29.97,5600.0,17.0927,17.1327,17.0927,17.1155,5600.0
2006-12-11 09:50:00,29.97,29.98,29.97,29.98,4800.0,17.1155,17.1212,17.1155,17.1212,4800.0
2006-12-11 09:55:00,29.99,30.06,29.99,30.05,15700.0,17.1269,17.1669,17.1269,17.1612,15700.0
2006-12-11 10:00:00,30.06,30.1,30.05,30.05,2700.0,17.1669,17.1898,17.1612,17.1612,2700.0
2006-12-11 10:05:00,30.05,30.05,30.04,30.05,2600.0,17.1612,17.1612,17.1555,17.1612,2600.0
2006-12-11 10:10:00,30.03,30.06,30.03,30.06,6100.0,17.1498,17.1669,17.1498,17.1669,6100.0
2006-12-11 10:15:00,30.09,30.1,30.06,30.06,2200.0,17.1841,17.1898,17.1669,17.1669,2200.0
2006-12-11 10:20:00,30.07,30.07,30.06,30.06,2300.0,17.1726,17.1726,17.1669,17.1669,2300.0
2006-12-11 10:25:00,30.05,30.05,30.05,30.05,100.0,17.1612,17.1612,17.1612,17.1612,100.0
2006-12-11 10:30:00,30.06,30.06,30.04,30.04,1900.0,17.1669,17.1669,17.1555,17.1555,1900.0
2006-12-11 10:35:00,30.04,30.05,30.04,30.05,3900.0,17.1555,17.1612,17.1555,17.1612,3900.0
2006-12-11 10:40:00,30.04,30.04,30.0,30.01,7500.0,17.1555,17.1555,17.1327,17.1384,7500.0
2006-12-11 10:45:00,30.01,30.02,30.0,30.01,900.0,17.1384,17.1441,17.1327,17.1384,900.0
2006-12-11 10:50:00,30.01,30.02,30.01,30.02,700.0,17.1384,17.1441,17.1384,17.1441,700.0
2006-12-11 10:55:00,30.03,30.05,30.03,30.05,2100.0,17.1498,17.1612,17.1498,17.1612,2100.0
2006-12-11 11:00:00,30.05,30.07,30.05,30.07,2000.0,17.1612,17.1726,17.1612,17.1726,2000.0
2006-12-11 11:05:00,30.09,30.09,30.08,30.08,900.0,17.1841,17.1841,17.1783,17.1783,900.0
2006-12-11 11:10:00,30.09,30.09,30.07,30.07,1200.0,17.1841,17.1841,17.1726,17.1726,1200.0
2006-12-11 11:15:00,30.07,30.07,30.07,30.07,700.0,17.1726,17.1726,17.1726,17.1726,700.0
2006-12-11 11:20:00,30.07,30.07,30.05,30.05,1800.0,17.1726,17.1726,17.1612,17.1612,1800.0
2006-12-11 11:25:00,30.05,30.05,30.03,30.04,1300.0,17.1612,17.1612,17.1498,17.1555,1300.0
2006-12-11 11:30:00,30.03,30.05,30.03,30.04,2400.0,17.1498,17.1612,17.1498,17.1555,2400.0
2006-12-11 11:35:00,30.04,30.04,30.04,30.04,100.0,17.1555,17.1555,17.1555,17.1555,100.0
2006-12-11 11:40:00,30.02,30.03,30.01,30.01,800.0,17.1441,17.1498,17.1384,17.1384,800.0
2006-12-11 11:45:00,30.02,30.03,30.01,30.02,600.0,17.1441,17.1498,17.1384,17.1441,600.0
2006-12-11 11:50:00,30.02,30.04,30.02,30.02,1900.0,17.1441,17.1555,17.1441,17.1441,1900.0
2006-12-11 11:55:00,30.03,30.03,30.0,30.01,2200.0,17.1498,17.1498,17.1327,17.1384,2200.0
2006-12-11 12:00:00,30.02,30.04,30.01,30.01,1700.0,17.1441,17.1555,17.1384,17.1384,1700.0
2006-12-11 12:05:00,30.03,30.04,30.01,30.01,2200.0,17.1498,17.1555,17.1384,17.1384,2200.0
2006-12-11 12:10:00,30.01,30.01,30.0,30.0,7300.0,17.1384,17.1384,17.1327,17.1327,7300.0
2006-12-11 12:15:00,30.0,30.0,30.0,30.0,2800.0,17.1327,17.1327,17.1327,17.1327,2800.0
2006-12-11 12:20:00,30.0,30.01,30.0,30.0,2500.0,17.1327,17.1384,17.1327,17.1327,2500.0
2006-12-11 12:25:00,30.01,30.01,29.98,30.0,1200.0,17.1384,17.1384,17.1212,17.1327,1200.0
2006-12-11 12:30:00,30.0,30.02,29.98,30.02,5600.0,17.1327,17.1441,17.1212,17.1441,5600.0
2006-12-11 12:35:00,30.01,30.03,30.01,30.01,5900.0,17.1384,17.1498,17.1384,17.1384,5900.0
2006-12-11 12:40:00,30.01,30.02,30.01,30.02,2900.0,17.1384,17.1441,17.1384,17.1441,2900.0
2006-12-11 12:45:00,30.02,30.03,30.0,30.03,5300.0,17.1441,17.1498,17.1327,17.1498,5300.0
2006-12-11 12:50:00,30.02,30.02,30.01,30.01,300.0,17.1441,17.1441,17.1384,17.1384,300.0
2006-12-11 12:55:00,30.01,30.03,30.01,30.02,500.0,17.1384,17.1498,17.1384,17.1441,500.0
2006-12-11 13:00:00,30.02,30.02,30.01,30.02,700.0,17.1441,17.1441,17.1384,17.1441,700.0
2006-12-11 13:05:00,30.02,30.04,30.01,30.04,1400.0,17.1441,17.1555,17.1384,17.1555,1400.0
2006-12-11 13:10:00,30.01,30.02,30.01,30.02,700.0,17.1384,17.1441,17.1384,17.1441,700.0
2006-12-11 13:15:00,30.01,30.01,30.01,30.01,100.0,17.1384,17.1384,17.1384,17.1384,100.0
2006-12-11 13:20:00,30.01,30.02,30.01,30.02,1700.0,17.1384,17.1441,17.1384,17.1441,1700.0
2006-12-11 13:25:00,30.02,30.02,30.01,30.01,900.0,17.1441,17.1441,17.1384,17.1384,900.0
2006-12-11 13:30:00,30.01,30.02,30.01,30.02,1100.0,17.1384,17.1441,17.1384,17.1441,1100.0
2006-12-11 13:35:00,30.03,30.04,30.02,30.02,700.0,17.1498,17.1555,17.1441,17.1441,700.0
2006-12-11 13:40:00,30.02,30.04,30.01,30.01,1700.0,17.1441,17.1555,17.1384,17.1384,1700.0
2006-12-11 13:45:00,30.02,30.03,30.01,30.03,2200.0,17.1441,17.1498,17.1384,17.1498,2200.0
2006-12-11 13:50:00,30.01,30.02,30.01,30.02,1100.0,17.1384,17.1441,17.1384,17.1441,1100.0
2006-12-11 13:55:00,30.02,30.04,30.01,30.03,3000.0,17.1441,17.1555,17.1384,17.1498,3000.0
2006-12-11 14:00:00,30.02,30.02,30.02,30.02,600.0,17.1441,17.1441,17.1441,17.1441,600.0
2006-12-11 14:05:00,30.03,30.04,30.02,30.03,4400.0,17.1498,17.1555,17.1441,17.1498,4400.0
2006-12-11 14:10:00,30.02,30.03,30.02,30.02,600.0,17.1441,17.1498,17.1441,17.1441,600.0
2006-12-11 14:15:00,30.03,30.03,30.02,30.02,2400.0,17.1498,17.1498,17.1441,17.1441,2400.0
2006-12-11 14:20:00,30.03,30.03,30.02,30.02,1200.0,17.1498,17.1498,17.1441,17.1441,1200.0
2006-12-11 14:25:00,30.02,30.02,30.02,30.02,1400.0,17.1441,17.1441,17.1441,17.1441,1400.0
2006-12-11 14:30:00,30.03,30.03,30.02,30.03,2100.0,17.1498,17.1498,17.1441,17.1498,2100.0
2006-12-11 14:35:00,30.03,30.03,30.02,30.03,800.0,17.1498,17.1498,17.1441,17.1498,800.0
2006-12-11 14:40:00,30.02,30.02,30.01,30.01,1200.0,17.1441,17.1441,17.1384,17.1384,1200.0
2006-12-11 14:45:00,30.01,30.01,30.01,30.01,1200.0,17.1384,17.1384,17.1384,17.1384,1200.0
2006-12-11 14:50:00,30.01,30.02,30.01,30.02,2000.0,17.1384,17.1441,17.1384,17.1441,2000.0
2006-12-11 14:55:00,30.01,30.01,29.98,29.98,7300.0,17.1384,17.1384,17.1212,17.1212,7300.0
2006-12-11 15:00:00,29.98,30.02,29.98,30.01,5800.0,17.1212,17.1441,17.1212,17.1384,5800.0
2006-12-11 15:05:00,29.99,30.01,29.99,30.01,2000.0,17.1269,17.1384,17.1269,17.1384,2000.0
2006-12-11 15:10:00,30.0,30.01,30.0,30.01,900.0,17.1327,17.1384,17.1327,17.1384,900.0
2006-12-11 15:15:00,30.01,30.03,30.0,30.01,2000.0,17.1384,17.1498,17.1327,17.1384,2000.0
2006-12-11 15:20:00,30.01,30.01,30.01,30.01,600.0,17.1384,17.1384,17.1384,17.1384,600.0
2006-12-11 15:25:00,30.01,30.02,29.99,30.0,2600.0,17.1384,17.1441,17.1269,17.1327,2600.0
2006-12-11 15:30:00,30.0,30.01,30.0,30.01,2500.0,17.1327,17.1384,17.1327,17.1384,2500.0
2006-12-11 15:35:00,30.01,30.03,30.0,30.03,4600.0,17.1384,17.1498,17.1327,17.1498,4600.0
2006-12-11 15:40:00,30.03,30.03,30.03,30.03,1200.0,17.1498,17.1498,17.1498,17.1498,1200.0
2006-12-11 15:45:00,30.02,30.03,30.02,30.02,2900.0,17.1441,17.1498,17.1441,17.1441,2900.0
2006-12-11 15:50:00,30.03,30.03,30.01,30.02,1900.0,17.1498,17.1498,17.1384,17.1441,1900.0
2006-12-11 15:55:00,30.02,30.05,30.02,30.05,12200.0,17.1441,17.1612,17.1441,17.1612,12200.0
2006-12-12 09:30:00,30.0,30.0,29.93,29.93,4200.0,17.1327,17.1327,17.0927,17.0927,4200.0
2006-12-12 09:35:00,29.94,29.99,29.92,29.93,5100.0,17.0984,17.1269,17.087,17.0927,5100.0
2006-12-12 09:40:00,29.93,29.98,29.93,29.95,4900.0,17.0927,17.1212,17.0927,17.1041,4900.0
2006-12-12 09:45:00,29.96,30.0,29.96,30.0,18500.0,17.1098,17.1327,17.1098,17.1327,18500.0
2006-12-12 09:50:00,30.01,30.06,30.01,30.02,3700.0,17.1384,17.1669,17.1384,17.1441,3700.0
2006-12-12 09:55:00,30.0,30.0,29.97,29.97,3100.0,17.1327,17.1327,17.1155,17.1155,3100.0
2006-12-12 10:00:00,29.97,30.0,29.97,30.0,4900.0,17.1155,17.1327,17.1155,17.1327,4900.0
2006-12-12 10:05:00,29.99,30.02,29.98,30.02,7300.0,17.1269,17.1441,17.1212,17.1441,7300.0
2006-12-12 10:10:00,30.03,30.03,29.95,29.96,15100.0,17.1498,17.1498,17.1041,17.1098,15100.0
2006-12-12 10:15:00,29.96,30.03,29.96,30.03,3800.0,17.1098,17.1498,17.1098,17.1498,3800.0
2006-12-12 10:20:00,30.02,30.02,30.01,30.01,800.0,17.1441,17.1441,17.1384,17.1384,800.0
2006-12-12 10:25:00,30.01,30.02,30.0,30.02,1200.0,17.1384,17.1441,17.1327,17.1441,1200.0
2006-12-12 10:30:00,30.04,30.04,30.02,30.03,900.0,17.1555,17.1555,17.1441,17.1498,900.0
2006-12-12 10:35:00,30.03,30.06,30.03,30.05,900.0,17.1498,17.1669,17.1498,17.1612,900.0
2006-12-12 10:40:00,30.05,30.05,30.04,30.05,900.0,17.1612,17.1612,17.1555,17.1612,900.0
2006-12-12 10:45:00,30.05,30.06,30.05,30.06,3300.0,17.1612,17.1669,17.1612,17.1669,3300.0
2006-12-12 10:50:00,30.05,30.05,30.03,30.03,2100.0,17.1612,17.1612,17.1498,17.1498,2100.0
2006-12-12 10:55:00,30.04,30.04,30.03,30.04,2600.0,17.1555,17.1555,17.1498,17.1555,2600.0
2006-12-12 11:00:00,30.04,30.04,30.02,30.02,2200.0,17.1555,17.1555,17.1441,17.1441,2200.0
2006-12-12 11:05:00,30.03,30.06,30.03,30.06,3600.0,17.1498,17.1669,17.1498,17.1669,3600.0
2006-12-12 11:10:00,30.06,30.08,30.06,30.08,2900.0,17.1669,17.1783,17.1669,17.1783,2900.0
2006-12-12 11:15:00,30.08,30.09,30.08,30.09,2100.0,17.1783,17.1841,17.1783,17.1841,2100.0
2006-12-12 11:20:00,30.09,30.1,30.08,30.09,1600.0,17.1841,17.1898,17.1783,17.1841,1600.0
2006-12-12 11:25:00,30.09,30.09,30.08,30.09,1200.0,17.1841,17.1841,17.1783,17.1841,1200.0
2006-12-12 11:30:00,30.07,30.08,30.07,30.07,500.0,17.1726,17.1783,17.1726,17.1726,500.0
2006-12-12 11:35:00,30.07,30.08,30.06,30.06,3800.0,17.1726,17.1783,17.1669,17.1669,3800.0
2006-12-12 11:40:00,30.06,30.07,30.04,30.06,3100.0,17.1669,17.1726,17.1555,17.1669,3100.0
2006-12-12 11:45:00,30.06,30.06,30.04,30.05,4400.0,17.1669,17.1669,17.1555,17.1612,4400.0
2006-12-12 11:50:00,30.05,30.06,30.03,30.04,3800.0,17.1612,17.1669,17.1498,17.1555,3800.0
2006-12-12 11:55:00,30.03,30.03,30.02,30.02,1200.0,17.1498,17.1498,17.1441,17.1441,1200.0
2006-12-12 12:00:00,30.01,30.04,30.0,30.02,12600.0,17.1384,17.1555,17.1327,17.1441,12600.0
2006-12-12 12:05:00,30.04,30.04,30.02,30.03,2000.0,17.1555,17.1555,17.1441,17.1498,2000.0
2006-12-12 12:10:00,30.03,30.03,30.02,30.03,7200.0,17.1498,17.1498,17.1441,17.1498,7200.0
2006-12-12 12:15:00,30.02,30.02,29.97,30.0,8800.0,17.1441,17.1441,17.1155,17.1327,8800.0
2006-12-12 12:20:00,30.0,30.02,30.0,30.02,9400.0,17.1327,17.1441,17.1327,17.1441,9400.0
2006-12-12 12:25:00,30.02,30.03,30.01,30.02,8800.0,17.1441,17.1498,17.1384,17.1441,8800.0
2006-12-12 12:30:00,30.01,30.02,30.01,30.01,7500.0,17.1384,17.1441,17.1384,17.1384,7500.0
2006-12-12 12:35:00,30.0,30.02,30.0,30.02,2400.0,17.1327,17.1441,17.1327,17.1441,2400.0
2006-12-12 12:40:00,30.0,30.0,30.0,30.0,2000.0,17.1327,17.1327,17.1327,17.1327,2000.0
2006-12-12 12:45:00,30.0,30.01,30.0,30.01,1000.0,17.1327,17.1384,17.1327,17.1384,1000.0
2006-12-12 12:50:00,30.0,30.01,30.0,30.01,4300.0,17.1327,17.1384,17.1327,17.1384,4300.0
2006-12-12 12:55:00,30.01,30.01,30.0,30.0,6900.0,17.1384,17.1384,17.1327,17.1327,6900.0
2006-12-12 13:00:00,30.01,30.01,30.0,30.0,600.0,17.1384,17.1384,17.1327,17.1327,600.0
2006-12-12 13:05:00,30.01,30.01,30.0,30.01,1200.0,17.1384,17.1384,17.1327,17.1384,1200.0
2006-12-12 13:10:00,30.01,30.01,30.0,30.0,2400.0,17.1384,17.1384,17.1327,17.1327,2400.0
2006-12-12 13:15:00,30.01,30.01,30.0,30.0,5900.0,17.1384,17.1384,17.1327,17.1327,5900.0
2006-12-12 13:20:00,30.0,30.01,30.0,30.01,1400.0,17.1327,17.1384,17.1327,17.1384,1400.0
2006-12-12 13:25:00,30.01,30.01,30.01,30.01,1100.0,17.1384,17.1384,17.1384,17.1384,1100.0
2006-12-12 13:30:00,30.01,30.05,30.01,30.02,6400.0,17.1384,17.1612,17.1384,17.1441,6400.0
2006-12-12 13:35:00,30.02,30.02,30.01,30.01,500.0,17.1441,17.1441,17.1384,17.1384,500.0
2006-12-12 13:40:00,30.01,30.03,30.01,30.02,4800.0,17.1384,17.1498,17.1384,17.1441,4800.0
2006-12-12 13:45:00,30.02,30.03,30.02,30.03,1200.0,17.1441,17.1498,17.1441,17.1498,1200.0
2006-12-12 13:50:00,30.01,30.03,30.01,30.03,6400.0,17.1384,17.1498,17.1384,17.1498,6400.0
2006-12-12 13:55:00,30.04,30.04,30.03,30.04,900.0,17.1555,17.1555,17.1498,17.1555,900.0
2006-12-12 14:00:00,30.02,30.03,30.02,30.02,1800.0,17.1441,17.1498,17.1441,17.1441,1800.0
2006-12-12 14:05:00,30.03,30.05,30.02,30.05,5100.0,17.1498,17.1612,17.1441,17.1612,5100.0
2006-12-12 14:10:00,30.04,30.04,30.02,30.04,3400.0,17.1555,17.1555,17.1441,17.1555,3400.0
2006-12-12 14:15:00,30.05,30.11,30.04,30.1,8900.0,17.1612,17.1955,17.1555,17.1898,8900.0
2006-12-12 14:20:00,30.1,30.15,30.09,30.11,4900.0,17.1898,17.2183,17.1841,17.1955,4900.0
2006-12-12 14:25:00,30.13,30.13,30.1,30.1,2800.0,17.2069,17.2069,17.1898,17.1898,2800.0
2006-12-12 14:30:00,30.1,30.15,30.1,30.14,4500.0,17.1898,17.2183,17.1898,17.2126,4500.0
2006-12-12 14:35:00,30.12,30.12,30.12,30.12,1000.0,17.2012,17.2012,17.2012,17.2012,1000.0
2006-12-12 14:40:00,30.1,30.1,30.1,30.1,1600.0,17.1898,17.1898,17.1898,17.1898,1600.0
2006-12-12 14:45:00,30.1,30.11,30.09,30.11,4400.0,17.1898,17.1955,17.1841,17.1955,4400.0
2006-12-12 14:50:00,30.11,30.16,30.11,30.16,7400.0,17.1955,17.224,17.1955,17.224,7400.0
2006-12-12 14:55:00,30.15,30.15,30.12,30.14,4800.0,17.2183,17.2183,17.2012,17.2126,4800.0
2006-12-12 15:00:00,30.14,30.16,30.13,30.16,4600.0,17.2126,17.224,17.2069,17.224,4600.0
2006-12-12 15:05:00,30.16,30.17,30.15,30.17,2200.0,17.224,17.2297,17.2183,17.2297,2200.0
2006-12-12 15:10:00,30.16,30.16,30.14,30.14,2000.0,17.224,17.224,17.2126,17.2126,2000.0
2006-12-12 15:15:00,30.15,30.19,30.15,30.16,3600.0,17.2183,17.2412,17.2183,17.224,3600.0
2006-12-12 15:20:00,30.15,30.18,30.11,30.14,5000.0,17.2183,17.2355,17.1955,17.2126,5000.0
2006-12-12 15:25:00,30.14,30.14,30.12,30.13,1800.0,17.2126,17.2126,17.2012,17.2069,1800.0
2006-12-12 15:30:00,30.12,30.13,30.09,30.09,18400.0,17.2012,17.2069,17.1841,17.1841,18400.0
2006-12-12 15:35:00,30.09,30.15,30.09,30.14,17900.0,17.1841,17.2183,17.1841,17.2126,17900.0
2006-12-12 15:40:00,30.14,30.15,30.1,30.1,6300.0,17.2126,17.2183,17.1898,17.1898,6300.0
2006-12-12 15:45:00,30.09,30.12,30.09,30.1,17900.0,17.1841,17.2012,17.1841,17.1898,17900.0
2006-12-12 15:50:00,30.1,30.13,30.06,30.12,15900.0,17.1898,17.2069,17.1669,17.2012,15900.0
2006-12-12 15:55:00,30.12,30.17,30.12,30.17,5500.0,17.2012,17.2297,17.2012,17.2297,5500.0
2006-12-13 09:30:00,30.27,30.29,30.23,30.25,7200.0,17.2869,17.2983,17.264,17.2754,7200.0
2006-12-13 09:35:00,30.23,30.23,30.11,30.12,2600.0,17.264,17.264,17.1955,17.2012,2600.0
2006-12-13 09:40:00,30.15,30.21,30.13,30.21,6300.0,17.2183,17.2526,17.2069,17.2526,6300.0
2006-12-13 09:45:00,30.22,30.22,30.17,30.17,1500.0,17.2583,17.2583,17.2297,17.2297,1500.0
2006-12-13 09:50:00,30.18,30.23,30.18,30.23,2900.0,17.2355,17.264,17.2355,17.264,2900.0
2006-12-13 09:55:00,30.23,30.24,30.19,30.2,2200.0,17.264,17.2697,17.2412,17.2469,2200.0
2006-12-13 10:00:00,30.2,30.21,30.19,30.21,4500.0,17.2469,17.2526,17.2412,17.2526,4500.0
2006-12-13 10:05:00,30.2,30.2,30.18,30.2,4800.0,17.2469,17.2469,17.2355,17.2469,4800.0
2006-12-13 10:10:00,30.19,30.22,30.18,30.21,5300.0,17.2412,17.2583,17.2355,17.2526,5300.0
2006-12-13 10:15:00,30.22,30.22,30.17,30.17,3500.0,17.2583,17.2583,17.2297,17.2297,3500.0
2006-12-13 10:20:00,30.18,30.19,30.17,30.19,2800.0,17.2355,17.2412,17.2297,17.2412,2800.0
2006-12-13 10:25:00,30.19,30.21,30.19,30.21,2700.0,17.2412,17.2526,17.2412,17.2526,2700.0
2006-12-13 10:30:00,30.2,30.21,30.14,30.15,6800.0,17.2469,17.2526,17.2126,17.2183,6800.0
2006-12-13 10:35:00,30.14,30.18,30.14,30.18,6500.0,17.2126,17.2355,17.2126,17.2355,6500.0
2006-12-13 10:40:00,30.18,30.22,30.18,30.21,1600.0,17.2355,17.2583,17.2355,17.2526,1600.0
2006-12-13 10:45:00,30.19,30.2,30.19,30.2,700.0,17.2412,17.2469,17.2412,17.2469,700.0
2006-12-13 10:50:00,30.2,30.2,30.17,30.19,4200.0,17.2469,17.2469,17.2297,17.2412,4200.0
2006-12-13 10:55:00,30.18,30.2,30.18,30.2,3100.0,17.2355,17.2469,17.2355,17.2469,3100.0
2006-12-13 11:00:00,30.18,30.2,30.18,30.2,5600.0,17.2355,17.2469,17.2355,17.2469,5600.0
2006-12-13 11:05:00,30.2,30.21,30.18,30.19,13700.0,17.2469,17.2526,17.2355,17.2412,13700.0
2006-12-13 11:10:00,30.17,30.19,30.15,30.16,9800.0,17.2297,17.2412,17.2183,17.224,9800.0
2006-12-13 11:15:00,30.14,30.15,30.14,30.15,400.0,17.2126,17.2183,17.2126,17.2183,400.0
2006-12-13 11:20:00,30.14,30.15,30.14,30.15,1400.0,17.2126,17.2183,17.2126,17.2183,1400.0
2006-12-13 11:25:00,30.14,30.15,30.14,30.15,800.0,17.2126,17.2183,17.2126,17.2183,800.0
2006-12-13 11:30:00,30.13,30.14,30.12,30.13,1600.0,17.2069,17.2126,17.2012,17.2069,1600.0
2006-12-13 11:35:00,30.13,30.13,30.11,30.11,800.0,17.2069,17.2069,17.1955,17.1955,800.0
2006-12-13 11:40:00,30.11,30.11,30.1,30.1,2900.0,17.1955,17.1955,17.1898,17.1898,2900.0
2006-12-13 11:45:00,30.1,30.1,30.07,30.07,5100.0,17.1898,17.1898,17.1726,17.1726,5100.0
2006-12-13 11:50:00,30.07,30.07,30.07,30.07,1500.0,17.1726,17.1726,17.1726,17.1726,1500.0
2006-12-13 11:55:00,30.08,30.08,30.06,30.08,4000.0,17.1783,17.1783,17.1669,17.1783,4000.0
2006-12-13 12:00:00,30.08,30.08,30.0,30.01,11000.0,17.1783,17.1783,17.1327,17.1384,11000.0
2006-12-13 12:05:00,30.02,30.02,29.99,30.0,3000.0,17.1441,17.1441,17.1269,17.1327,3000.0
2006-12-13 12:10:00,30.0,30.0,29.98,29.98,2000.0,17.1327,17.1327,17.1212,17.1212,2000.0
2006-12-13 12:15:00,30.0,30.01,30.0,30.01,2800.0,17.1327,17.1384,17.1327,17.1384,2800.0
2006-12-13 12:20:00,30.0,30.0,30.0,30.0,400.0,17.1327,17.1327,17.1327,17.1327,400.0
2006-12-13 12:25:00,30.0,30.0,29.99,29.99,1100.0,17.1327,17.1327,17.1269,17.1269,1100.0
2006-12-13 12:30:00,30.0,30.02,30.0,30.02,4200.0,17.1327,17.1441,17.1327,17.1441,4200.0
2006-12-13 12:35:00,30.01,30.01,30.01,30.01,1300.0,17.1384,17.1384,17.1384,17.1384,1300.0
2006-12-13 12:40:00,30.02,30.02,30.01,30.01,600.0,17.1441,17.1441,17.1384,17.1384,600.0
2006-12-13 12:45:00,30.0,30.01,30.0,30.01,800.0,17.1327,17.1384,17.1327,17.1384,800.0
2006-12-13 12:50:00,30.01,30.01,30.01,30.01,2500.0,17.1384,17.1384,17.1384,17.1384,2500.0
2006-12-13 12:55:00,30.01,30.02,30.01,30.01,6200.0,17.1384,17.1441,17.1384,17.1384,6200.0
2006-12-13 13:00:00,30.02,30.02,30.0,30.0,1600.0,17.1441,17.1441,17.1327,17.1327,1600.0
2006-12-13 13:05:00,30.01,30.01,30.0,30.0,4600.0,17.1384,17.1384,17.1327,17.1327,4600.0
2006-12-13 13:10:00,30.0,30.01,29.99,29.99,2000.0,17.1327,17.1384,17.1269,17.1269,2000.0
2006-12-13 13:15:00,30.0,30.01,29.99,29.99,4300.0,17.1327,17.1384,17.1269,17.1269,4300.0
2006-12-13 13:20:00,30.0,30.0,29.99,29.99,1900.0,17.1327,17.1327,17.1269,17.1269,1900.0
2006-12-13 13:25:00,29.99,29.99,29.99,29.99,0.0,17.1269,17.1269,17.1269,17.1269,0.0
2006-12-13 13:30:00,29.99,30.0,29.98,29.99,1300.0,17.1269,17.1327,17.1212,17.1269,1300.0
2006-12-13 13:35:00,29.98,29.98,29.96,29.96,1800.0,17.1212,17.1212,17.1098,17.1098,1800.0
2006-12-13 13:40:00,29.96,29.96,29.95,29.95,1000.0,17.1098,17.1098,17.1041,17.1041,1000.0
2006-12-13 13:45:00,29.96,29.96,29.94,29.95,800.0,17.1098,17.1098,17.0984,17.1041,800.0
2006-12-13 13:50:00,29.96,29.97,29.95,29.95,10100.0,17.1098,17.1155,17.1041,17.1041,10100.0
2006-12-13 13:55:00,29.94,29.97,29.93,29.97,5400.0,17.0984,17.1155,17.0927,17.1155,5400.0
2006-12-13 14:00:00,29.97,29.97,29.96,29.97,3000.0,17.1155,17.1155,17.1098,17.1155,3000.0
2006-12-13 14:05:00,29.95,29.97,29.95,29.96,2500.0,17.1041,17.1155,17.1041,17.1098,2500.0
2006-12-13 14:10:00,29.96,29.97,29.95,29.95,1100.0,17.1098,17.1155,17.1041,17.1041,1100.0
2006-12-13 14:15:00,29.96,30.04,29.96,30.04,21900.0,17.1098,17.1555,17.1098,17.1555,21900.0
2006-12-13 14:20:00,30.04,30.06,30.04,30.06,5100.0,17.1555,17.1669,17.1555,17.1669,5100.0
2006-12-13 14:25:00,30.05,30.05,30.04,30.05,3400.0,17.1612,17.1612,17.1555,17.1612,3400.0
2006-12-13 14:30:00,30.04,30.05,30.04,30.04,1900.0,17.1555,17.1612,17.1555,17.1555,1900.0
2006-12-13 14:35:00,30.04,30.05,30.04,30.05,700.0,17.1555,17.1612,17.1555,17.1612,700.0
2006-12-13 14:40:00,30.02,30.05,30.02,30.05,9600.0,17.1441,17.1612,17.1441,17.1612,9600.0
2006-12-13 14:45:00,30.04,30.04,30.03,30.04,1900.0,17.1555,17.1555,17.1498,17.1555,1900.0
2006-12-13 14:50:00,30.04,30.05,30.04,30.04,3600.0,17.1555,17.1612,17.1555,17.1555,3600.0
2006-12-13 14:55:00,30.04,30.04,30.03,30.04,2000.0,17.1555,17.1555,17.1498,17.1555,2000.0
2006-12-13 15:00:00,30.04,30.05,30.04,30.05,5100.0,17.1555,17.1612,17.1555,17.1612,5100.0
2006-12-13 15:05:00,30.04,30.05,30.04,30.05,1800.0,17.1555,17.1612,17.1555,17.1612,1800.0
2006-12-13 15:10:00,30.05,30.05,30.03,30.05,4100.0,17.1612,17.1612,17.1498,17.1612,4100.0
2006-12-13 15:15:00,30.05,30.06,30.04,30.05,2000.0,17.1612,17.1669,17.1555,17.1612,2000.0
2006-12-13 15:20:00,30.03,30.05,30.03,30.04,4700.0,17.1498,17.1612,17.1498,17.1555,4700.0
2006-12-13 15:25:00,30.04,30.06,30.04,30.06,3400.0,17.1555,17.1669,17.1555,17.1669,3400.0
2006-12-13 15:30:00,30.06,30.08,30.06,30.08,4000.0,17.1669,17.1783,17.1669,17.1783,4000.0
2006-12-13 15:35:00,30.08,30.09,30.08,30.08,1600.0,17.1783,17.1841,17.1783,17.1783,1600.0
2006-12-13 15:40:00,30.08,30.09,30.08,30.08,2900.0,17.1783,17.1841,17.1783,17.1783,2900.0
2006-12-13 15:45:00,30.08,30.09,30.07,30.07,3000.0,17.1783,17.1841,17.1726,17.1726,3000.0
2006-12-13 15:50:00,30.06,30.08,30.06,30.08,3800.0,17.1669,17.1783,17.1669,17.1783,3800.0
2006-12-13 15:55:00,30.07,30.12,30.07,30.11,6400.0,17.1726,17.2012,17.1726,17.1955,6400.0
2006-12-14 09:30:00,30.03,30.19,30.03,30.19,6600.0,17.1498,17.2412,17.1498,17.2412,6600.0
2006-12-14 09:35:00,30.19,30.19,30.18,30.18,700.0,17.2412,17.2412,17.2355,17.2355,700.0
2006-12-14 09:40:00,30.19,30.19,30.18,30.18,1100.0,17.2412,17.2412,17.2355,17.2355,1100.0
2006-12-14 09:45:00,30.19,30.19,30.19,30.19,500.0,17.2412,17.2412,17.2412,17.2412,500.0
2006-12-14 09:50:00,30.19,30.24,30.18,30.24,4000.0,17.2412,17.2697,17.2355,17.2697,4000.0
2006-12-14 09:55:00,30.24,30.31,30.24,30.28,8400.0,17.2697,17.3097,17.2697,17.2926,8400.0
2006-12-14 10:00:00,30.29,30.35,30.28,30.35,5500.0,17.2983,17.3325,17.2926,17.3325,5500.0
2006-12-14 10:05:00,30.35,30.37,30.33,30.36,1600.0,17.3325,17.344,17.3211,17.3382,1600.0
2006-12-14 10:10:00,30.36,30.36,30.35,30.36,1000.0,17.3382,17.3382,17.3325,17.3382,1000.0
2006-12-14 10:15:00,30.36,30.37,30.36,30.37,2100.0,17.3382,17.344,17.3382,17.344,2100.0
2006-12-14 10:20:00,30.37,30.37,30.37,30.37,0.0,17.344,17.344,17.344,17.344,0.0
2006-12-14 10:25:00,30.36,30.36,30.33,30.35,1100.0,17.3382,17.3382,17.3211,17.3325,1100.0
2006-12-14 10:30:00,30.34,30.34,30.34,30.34,100.0,17.3268,17.3268,17.3268,17.3268,100.0
2006-12-14 10:35:00,30.35,30.4,30.33,30.39,4200.0,17.3325,17.3611,17.3211,17.3554,4200.0
2006-12-14 10:40:00,30.35,30.36,30.35,30.36,200.0,17.3325,17.3382,17.3325,17.3382,200.0
2006-12-14 10:45:00,30.35,30.35,30.35,30.35,100.0,17.3325,17.3325,17.3325,17.3325,100.0
2006-12-14 10:50:00,30.33,30.33,30.31,30.32,800.0,17.3211,17.3211,17.3097,17.3154,800.0
2006-12-14 10:55:00,30.29,30.29,30.23,30.27,7200.0,17.2983,17.2983,17.264,17.2869,7200.0
2006-12-14 11:00:00,30.27,30.27,30.22,30.25,2800.0,17.2869,17.2869,17.2583,17.2754,2800.0
2006-12-14 11:05:00,30.25,30.25,30.23,30.23,1800.0,17.2754,17.2754,17.264,17.264,1800.0
2006-12-14 11:10:00,30.23,30.26,30.23,30.25,1800.0,17.264,17.2811,17.264,17.2754,1800.0
2006-12-14 11:15:00,30.25,30.25,30.2,30.2,300.0,17.2754,17.2754,17.2469,17.2469,300.0
2006-12-14 11:20:00,30.2,30.22,30.18,30.19,2100.0,17.2469,17.2583,17.2355,17.2412,2100.0
2006-12-14 11:25:00,30.19,30.2,30.19,30.2,1900.0,17.2412,17.2469,17.2412,17.2469,1900.0
2006-12-14 11:30:00,30.2,30.2,30.19,30.19,1400.0,17.2469,17.2469,17.2412,17.2412,1400.0
2006-12-14 11:35:00,30.19,30.19,30.19,30.19,0.0,17.2412,17.2412,17.2412,17.2412,0.0
2006-12-14 11:40:00,30.19,30.19,30.19,30.19,400.0,17.2412,17.2412,17.2412,17.2412,400.0
2006-12-14 11:45:00,30.19,30.2,30.18,30.18,3100.0,17.2412,17.2469,17.2355,17.2355,3100.0
2006-12-14 11:50:00,30.19,30.2,30.17,30.18,8700.0,17.2412,17.2469,17.2297,17.2355,8700.0
2006-12-14 11:55:00,30.19,30.19,30.19,30.19,900.0,17.2412,17.2412,17.2412,17.2412,900.0
2006-12-14 12:00:00,30.19,30.19,30.17,30.18,3100.0,17.2412,17.2412,17.2297,17.2355,3100.0
2006-12-14 12:05:00,30.19,30.19,30.17,30.17,800.0,17.2412,17.2412,17.2297,17.2297,800.0
2006-12-14 12:10:00,30.18,30.19,30.17,30.18,2100.0,17.2355,17.2412,17.2297,17.2355,2100.0
2006-12-14 12:15:00,30.18,30.18,30.18,30.18,0.0,17.2355,17.2355,17.2355,17.2355,0.0
2006-12-14 12:20:00,30.18,30.18,30.17,30.17,1300.0,17.2355,17.2355,17.2297,17.2297,1300.0
2006-12-14 12:25:00,30.18,30.18,30.18,30.18,100.0,17.2355,17.2355,17.2355,17.2355,100.0
2006-12-14 12:30:00,30.17,30.18,30.15,30.18,4300.0,17.2297,17.2355,17.2183,17.2355,4300.0
2006-12-14 12:35:00,30.18,30.18,30.16,30.16,1400.0,17.2355,17.2355,17.224,17.224,1400.0
2006-12-14 12:40:00,30.16,30.16,30.15,30.16,2600.0,17.224,17.224,17.2183,17.224,2600.0
2006-12-14 12:45:00,30.16,30.16,30.15,30.15,2900.0,17.224,17.224,17.2183,17.2183,2900.0
2006-12-14 12:50:00,30.14,30.15,30.12,30.14,1500.0,17.2126,17.2183,17.2012,17.2126,1500.0
2006-12-14 12:55:00,30.14,30.14,30.14,30.14,0.0,17.2126,17.2126,17.2126,17.2126,0.0
2006-12-14 13:00:00,30.13,30.14,30.13,30.13,1600.0,17.2069,17.2126,17.2069,17.2069,1600.0
2006-12-14 13:05:00,30.14,30.14,30.14,30.14,1500.0,17.2126,17.2126,17.2126,17.2126,1500.0
2006-12-14 13:10:00,30.13,30.14,30.13,30.14,1000.0,17.2069,17.2126,17.2069,17.2126,1000.0
2006-12-14 13:15:00,30.13,30.14,30.12,30.13,1400.0,17.2069,17.2126,17.2012,17.2069,1400.0
2006-12-14 13:20:00,30.11,30.13,30.11,30.12,1200.0,17.1955,17.2069,17.1955,17.2012,1200.0
2006-12-14 13:25:00,30.12,30.12,30.12,30.12,300.0,17.2012,17.2012,17.2012,17.2012,300.0
2006-12-14 13:30:00,30.11,30.14,30.1,30.14,2400.0,17.1955,17.2126,17.1898,17.2126,2400.0
2006-12-14 13:35:00,30.13,30.16,30.13,30.14,1500.0,17.2069,17.224,17.2069,17.2126,1500.0
2006-12-14 13:40:00,30.14,30.18,30.14,30.16,5400.0,17.2126,17.2355,17.2126,17.224,5400.0
2006-12-14 13:45:00,30.17,30.17,30.15,30.17,1900.0,17.2297,17.2297,17.2183,17.2297,1900.0
2006-12-14 13:50:00,30.16,30.18,30.16,30.17,600.0,17.224,17.2355,17.224,17.2297,600.0
2006-12-14 13:55:00,30.17,30.18,30.17,30.18,800.0,17.2297,17.2355,17.2297,17.2355,800.0
2006-12-14 14:00:00,30.18,30.18,30.18,30.18,1100.0,17.2355,17.2355,17.2355,17.2355,1100.0
2006-12-14 14:05:00,30.18,30.19,30.18,30.19,700.0,17.2355,17.2412,17.2355,17.2412,700.0
2006-12-14 14:10:00,30.19,30.21,30.19,30.21,2300.0,17.2412,17.2526,17.2412,17.2526,2300.0
2006-12-14 14:15:00,30.21,30.23,30.21,30.23,1800.0,17.2526,17.264,17.2526,17.264,1800.0
2006-12-14 14:20:00,30.23,30.24,30.23,30.23,2100.0,17.264,17.2697,17.264,17.264,2100.0
2006-12-14 14:25:00,30.23,30.23,30.23,30.23,0.0,17.264,17.264,17.264,17.264,0.0
2006-12-14 14:30:00,30.24,30.24,30.23,30.24,2000.0,17.2697,17.2697,17.264,17.2697,2000.0
2006-12-14 14:35:00,30.24,30.25,30.24,30.25,800.0,17.2697,17.2754,17.2697,17.2754,800.0
2006-12-14 14:40:00,30.25,30.25,30.23,30.24,1700.0,17.2754,17.2754,17.264,17.2697,1700.0
2006-12-14 14:45:00,30.24,30.25,30.24,30.25,1700.0,17.2697,17.2754,17.2697,17.2754,1700.0
2006-12-14 14:50:00,30.25,30.25,30.24,30.24,2100.0,17.2754,17.2754,17.2697,17.2697,2100.0
2006-12-14 14:55:00,30.24,30.24,30.23,30.23,1400.0,17.2697,17.2697,17.264,17.264,1400.0
2006-12-14 15:00:00,30.23,30.23,30.22,30.22,900.0,17.264,17.264,17.2583,17.2583,900.0
2006-12-14 15:05:00,30.22,30.22,30.22,30.22,100.0,17.2583,17.2583,17.2583,17.2583,100.0
2006-12-14 15:10:00,30.21,30.21,30.19,30.19,4200.0,17.2526,17.2526,17.2412,17.2412,4200.0
2006-12-14 15:15:00,30.19,30.19,30.18,30.18,1500.0,17.2412,17.2412,17.2355,17.2355,1500.0
2006-12-14 15:20:00,30.19,30.19,30.15,30.15,5200.0,17.2412,17.2412,17.2183,17.2183,5200.0
2006-12-14 15:25:00,30.15,30.16,30.14,30.15,1900.0,17.2183,17.224,17.2126,17.2183,1900.0
2006-12-14 15:30:00,30.15,30.15,30.14,30.14,2200.0,17.2183,17.2183,17.2126,17.2126,2200.0
2006-12-14 15:35:00,30.14,30.15,30.13,30.14,3500.0,17.2126,17.2183,17.2069,17.2126,3500.0
2006-12-14 15:40:00,30.14,30.14,30.13,30.13,1300.0,17.2126,17.2126,17.2069,17.2069,1300.0
2006-12-14 15:45:00,30.14,30.14,30.13,30.14,2100.0,17.2126,17.2126,17.2069,17.2126,2100.0
2006-12-14 15:50:00,30.13,30.14,30.12,30.13,5300.0,17.2069,17.2126,17.2012,17.2069,5300.0
2006-12-14 15:55:00,30.13,30.14,30.13,30.13,5200.0,17.2069,17.2126,17.2069,17.2069,5200.0
2006-12-15 09:30:00,30.14,30.18,30.14,30.18,60500.0,17.2126,17.2355,17.2126,17.2355,60500.0
2006-12-15 09:35:00,30.18,30.18,30.08,30.1,3400.0,17.2355,17.2355,17.1783,17.1898,3400.0
2006-12-15 09:40:00,30.1,30.14,30.1,30.14,3100.0,17.1898,17.2126,17.1898,17.2126,3100.0
2006-12-15 09:45:00,30.14,30.15,30.13,30.15,2000.0,17.2126,17.2183,17.2069,17.2183,2000.0
2006-12-15 09:50:00,30.15,30.21,30.15,30.21,4000.0,17.2183,17.2526,17.2183,17.2526,4000.0
2006-12-15 09:55:00,30.2,30.25,30.2,30.25,8500.0,17.2469,17.2754,17.2469,17.2754,8500.0
2006-12-15 10:00:00,30.25,30.25,30.22,30.22,800.0,17.2754,17.2754,17.2583,17.2583,800.0
2006-12-15 10:05:00,30.23,30.27,30.22,30.27,3700.0,17.264,17.2869,17.2583,17.2869,3700.0
2006-12-15 10:10:00,30.27,30.29,30.26,30.27,2400.0,17.2869,17.2983,17.2811,17.2869,2400.0
2006-12-15 10:15:00,30.27,30.28,30.27,30.28,800.0,17.2869,17.2926,17.2869,17.2926,800.0
2006-12-15 10:20:00,30.29,30.3,30.29,30.29,2100.0,17.2983,17.304,17.2983,17.2983,2100.0
2006-12-15 10:25:00,30.28,30.3,30.28,30.3,1000.0,17.2926,17.304,17.2926,17.304,1000.0
2006-12-15 10:30:00,30.28,30.3,30.27,30.27,7100.0,17.2926,17.304,17.2869,17.2869,7100.0
2006-12-15 10:35:00,30.29,30.32,30.28,30.32,3900.0,17.2983,17.3154,17.2926,17.3154,3900.0
2006-12-15 10:40:00,30.31,30.32,30.31,30.32,900.0,17.3097,17.3154,17.3097,17.3154,900.0
2006-12-15 10:45:00,30.31,30.32,30.3,30.32,2200.0,17.3097,17.3154,17.304,17.3154,2200.0
2006-12-15 10:50:00,30.32,30.32,30.31,30.32,1100.0,17.3154,17.3154,17.3097,17.3154,1100.0
2006-12-15 10:55:00,30.32,30.35,30.32,30.35,3700.0,17.3154,17.3325,17.3154,17.3325,3700.0
2006-12-15 11:00:00,30.35,30.38,30.34,30.37,2900.0,17.3325,17.3497,17.3268,17.344,2900.0
2006-12-15 11:05:00,30.37,30.38,30.37,30.38,600.0,17.344,17.3497,17.344,17.3497,600.0
2006-12-15 11:10:00,30.37,30.38,30.37,30.37,4200.0,17.344,17.3497,17.344,17.344,4200.0
2006-12-15 11:15:00,30.37,30.39,30.37,30.39,9900.0,17.344,17.3554,17.344,17.3554,9900.0
2006-12-15 11:20:00,30.39,30.39,30.39,30.39,2700.0,17.3554,17.3554,17.3554,17.3554,2700.0
2006-12-15 11:25:00,30.39,30.4,30.38,30.38,2500.0,17.3554,17.3611,17.3497,17.3497,2500.0
2006-12-15 11:30:00,30.38,30.39,30.38,30.39,3800.0,17.3497,17.3554,17.3497,17.3554,3800.0
2006-12-15 11:35:00,30.4,30.41,30.4,30.41,5800.0,17.3611,17.3668,17.3611,17.3668,5800.0
2006-12-15 11:40:00,30.42,30.42,30.42,30.42,4900.0,17.3725,17.3725,17.3725,17.3725,4900.0
2006-12-15 11:45:00,30.42,30.42,30.42,30.42,3100.0,17.3725,17.3725,17.3725,17.3725,3100.0
2006-12-15 11:50:00,30.42,30.42,30.42,30.42,7400.0,17.3725,17.3725,17.3725,17.3725,7400.0
2006-12-15 11:55:00,30.42,30.42,30.39,30.4,5300.0,17.3725,17.3725,17.3554,17.3611,5300.0
2006-12-15 12:00:00,30.4,30.4,30.4,30.4,1300.0,17.3611,17.3611,17.3611,17.3611,1300.0
2006-12-15 12:05:00,30.4,30.4,30.35,30.36,4400.0,17.3611,17.3611,17.3325,17.3382,4400.0
2006-12-15 12:10:00,30.36,30.36,30.36,30.36,1100.0,17.3382,17.3382,17.3382,17.3382,1100.0
2006-12-15 12:15:00,30.35,30.35,30.33,30.35,2700.0,17.3325,17.3325,17.3211,17.3325,2700.0
2006-12-15 12:20:00,30.33,30.33,30.31,30.32,1300.0,17.3211,17.3211,17.3097,17.3154,1300.0
2006-12-15 12:25:00,30.31,30.32,30.29,30.29,500.0,17.3097,17.3154,17.2983,17.2983,500.0
2006-12-15 12:30:00,30.3,30.3,30.3,30.3,100.0,17.304,17.304,17.304,17.304,100.0
2006-12-15 12:35:00,30.3,30.3,30.29,30.29,1100.0,17.304,17.304,17.2983,17.2983,1100.0
2006-12-15 12:40:00,30.3,30.3,30.29,30.3,2600.0,17.304,17.304,17.2983,17.304,2600.0
2006-12-15 12:45:00,30.3,30.3,30.28,30.29,3000.0,17.304,17.304,17.2926,17.2983,3000.0
2006-12-15 12:50:00,30.29,30.3,30.29,30.3,1000.0,17.2983,17.304,17.2983,17.304,1000.0
2006-12-15 12:55:00,30.3,30.3,30.3,30.3,700.0,17.304,17.304,17.304,17.304,700.0
2006-12-15 13:00:00,30.3,30.3,30.28,30.28,1300.0,17.304,17.304,17.2926,17.2926,1300.0
2006-12-15 13:05:00,30.29,30.3,30.28,30.3,2500.0,17.2983,17.304,17.2926,17.304,2500.0
2006-12-15 13:10:00,30.3,30.3,30.28,30.3,2900.0,17.304,17.304,17.2926,17.304,2900.0
2006-12-15 13:15:00,30.3,30.3,30.3,30.3,1000.0,17.304,17.304,17.304,17.304,1000.0
2006-12-15 13:20:00,30.3,30.3,30.3,30.3,200.0,17.304,17.304,17.304,17.304,200.0
2006-12-15 13:25:00,30.3,30.3,30.3,30.3,1000.0,17.304,17.304,17.304,17.304,1000.0
2006-12-15 13:30:00,30.3,30.3,30.3,30.3,100.0,17.304,17.304,17.304,17.304,100.0
2006-12-15 13:35:00,30.29,30.29,30.26,30.26,3700.0,17.2983,17.2983,17.2811,17.2811,3700.0
2006-12-15 13:40:00,30.25,30.26,30.25,30.26,200.0,17.2754,17.2811,17.2754,17.2811,200.0
2006-12-15 13:45:00,30.26,30.26,30.25,30.25,2300.0,17.2811,17.2811,17.2754,17.2754,2300.0
2006-12-15 13:50:00,30.25,30.25,30.23,30.23,5000.0,17.2754,17.2754,17.264,17.264,5000.0
2006-12-15 13:55:00,30.24,30.24,30.24,30.24,1500.0,17.2697,17.2697,17.2697,17.2697,1500.0
2006-12-15 14:00:00,30.23,30.24,30.23,30.23,4900.0,17.264,17.2697,17.264,17.264,4900.0
2006-12-15 14:05:00,30.24,30.24,30.23,30.24,1600.0,17.2697,17.2697,17.264,17.2697,1600.0
2006-12-15 14:10:00,30.22,30.23,30.22,30.23,6900.0,17.2583,17.264,17.2583,17.264,6900.0
2006-12-15 14:15:00,30.23,30.23,30.22,30.23,1900.0,17.264,17.264,17.2583,17.264,1900.0
2006-12-15 14:20:00,30.23,30.23,30.23,30.23,1300.0,17.264,17.264,17.264,17.264,1300.0
2006-12-15 14:25:00,30.23,30.25,30.23,30.24,10300.0,17.264,17.2754,17.264,17.2697,10300.0
2006-12-15 14:30:00,30.25,30.28,30.25,30.27,6200.0,17.2754,17.2926,17.2754,17.2869,6200.0
2006-12-15 14:35:00,30.27,30.28,30.27,30.28,2400.0,17.2869,17.2926,17.2869,17.2926,2400.0
2006-12-15 14:40:00,30.27,30.27,30.26,30.26,1000.0,17.2869,17.2869,17.2811,17.2811,1000.0
2006-12-15 14:45:00,30.25,30.25,30.25,30.25,500.0,17.2754,17.2754,17.2754,17.2754,500.0
2006-12-15 14:50:00,30.25,30.25,30.25,30.25,600.0,17.2754,17.2754,17.2754,17.2754,600.0
2006-12-15 14:55:00,30.26,30.26,30.26,30.26,700.0,17.2811,17.2811,17.2811,17.2811,700.0
2006-12-15 15:00:00,30.25,30.25,30.24,30.24,2800.0,17.2754,17.2754,17.2697,17.2697,2800.0
2006-12-15 15:05:00,30.25,30.25,30.22,30.23,9500.0,17.2754,17.2754,17.2583,17.264,9500.0
2006-12-15 15:10:00,30.22,30.23,30.2,30.21,13200.0,17.2583,17.264,17.2469,17.2526,13200.0
2006-12-15 15:15:00,30.2,30.21,30.2,30.21,3700.0,17.2469,17.2526,17.2469,17.2526,3700.0
2006-12-15 15:20:00,30.21,30.21,30.2,30.21,1900.0,17.2526,17.2526,17.2469,17.2526,1900.0
2006-12-15 15:25:00,30.21,30.21,30.2,30.21,3200.0,17.2526,17.2526,17.2469,17.2526,3200.0
2006-12-15 15:30:00,30.21,30.21,30.19,30.2,2200.0,17.2526,17.2526,17.2412,17.2469,2200.0
2006-12-15 15:35:00,30.2,30.2,30.17,30.17,8200.0,17.2469,17.2469,17.2297,17.2297,8200.0
2006-12-15 15:40:00,30.17,30.17,30.16,30.16,8300.0,17.2297,17.2297,17.224,17.224,8300.0
2006-12-15 15:45:00,30.16,30.16,30.15,30.15,11700.0,17.224,17.224,17.2183,17.2183,11700.0
2006-12-15 15:50:00,30.15,30.17,30.14,30.17,31500.0,17.2183,17.2297,17.2126,17.2297,31500.0
2006-12-15 15:55:00,30.17,30.18,30.14,30.14,52200.0,17.2297,17.2355,17.2126,17.2126,52200.0
2006-12-18 09:30:00,30.14,30.14,30.12,30.12,4900.0,17.2126,17.2126,17.2012,17.2012,4900.0
2006-12-18 09:35:00,30.19,30.19,30.03,30.03,7200.0,17.2412,17.2412,17.1498,17.1498,7200.0
2006-12-18 09:40:00,30.04,30.14,30.03,30.14,3300.0,17.1555,17.2126,17.1498,17.2126,3300.0
2006-12-18 09:45:00,30.15,30.17,30.11,30.11,4500.0,17.2183,17.2297,17.1955,17.1955,4500.0
2006-12-18 09:50:00,30.17,30.17,30.17,30.17,500.0,17.2297,17.2297,17.2297,17.2297,500.0
2006-12-18 09:55:00,30.16,30.2,30.16,30.2,1300.0,17.224,17.2469,17.224,17.2469,1300.0
2006-12-18 10:00:00,30.2,30.21,30.2,30.2,1000.0,17.2469,17.2526,17.2469,17.2469,1000.0
2006-12-18 10:05:00,30.2,30.2,30.2,30.2,0.0,17.2469,17.2469,17.2469,17.2469,0.0
2006-12-18 10:10:00,30.19,30.2,30.19,30.19,1200.0,17.2412,17.2469,17.2412,17.2412,1200.0
2006-12-18 10:15:00,30.19,30.2,30.19,30.2,6400.0,17.2412,17.2469,17.2412,17.2469,6400.0
2006-12-18 10:20:00,30.2,30.2,30.17,30.17,1100.0,17.2469,17.2469,17.2297,17.2297,1100.0
2006-12-18 10:25:00,30.17,30.17,30.16,30.16,700.0,17.2297,17.2297,17.224,17.224,700.0
2006-12-18 10:30:00,30.16,30.16,30.15,30.15,900.0,17.224,17.224,17.2183,17.2183,900.0
2006-12-18 10:35:00,30.14,30.16,30.14,30.15,1000.0,17.2126,17.224,17.2126,17.2183,1000.0
2006-12-18 10:40:00,30.16,30.17,30.15,30.15,3400.0,17.224,17.2297,17.2183,17.2183,3400.0
2006-12-18 10:45:00,30.15,30.16,30.14,30.15,1300.0,17.2183,17.224,17.2126,17.2183,1300.0
2006-12-18 10:50:00,30.15,30.16,30.15,30.16,1500.0,17.2183,17.224,17.2183,17.224,1500.0
2006-12-18 10:55:00,30.17,30.18,30.17,30.17,2800.0,17.2297,17.2355,17.2297,17.2297,2800.0
2006-12-18 11:00:00,30.17,30.17,30.13,30.13,3300.0,17.2297,17.2297,17.2069,17.2069,3300.0
2006-12-18 11:05:00,30.15,30.15,30.14,30.15,1000.0,17.2183,17.2183,17.2126,17.2183,1000.0
2006-12-18 11:10:00,30.14,30.15,30.14,30.15,300.0,17.2126,17.2183,17.2126,17.2183,300.0
2006-12-18 11:15:00,30.15,30.15,30.11,30.13,3300.0,17.2183,17.2183,17.1955,17.2069,3300.0
2006-12-18 11:20:00,30.13,30.13,30.09,30.1,4800.0,17.2069,17.2069,17.1841,17.1898,4800.0
2006-12-18 11:25:00,30.09,30.09,30.06,30.06,1200.0,17.1841,17.1841,17.1669,17.1669,1200.0
2006-12-18 11:30:00,30.06,30.07,30.05,30.07,3900.0,17.1669,17.1726,17.1612,17.1726,3900.0
2006-12-18 11:35:00,30.07,30.07,30.05,30.05,800.0,17.1726,17.1726,17.1612,17.1612,800.0
2006-12-18 11:40:00,30.05,30.06,30.01,30.01,800.0,17.1612,17.1669,17.1384,17.1384,800.0
2006-12-18 11:45:00,30.02,30.04,30.02,30.02,300.0,17.1441,17.1555,17.1441,17.1441,300.0
2006-12-18 11:50:00,30.01,30.02,30.0,30.0,4500.0,17.1384,17.1441,17.1327,17.1327,4500.0
2006-12-18 11:55:00,30.01,30.01,30.0,30.0,5700.0,17.1384,17.1384,17.1327,17.1327,5700.0
2006-12-18 12:00:00,30.01,30.01,30.0,30.0,12000.0,17.1384,17.1384,17.1327,17.1327,12000.0
2006-12-18 12:05:00,30.01,30.01,29.99,30.0,1500.0,17.1384,17.1384,17.1269,17.1327,1500.0
2006-12-18 12:10:00,30.0,30.01,29.99,30.01,8200.0,17.1327,17.1384,17.1269,17.1384,8200.0
2006-12-18 12:15:00,30.02,30.02,30.02,30.02,200.0,17.1441,17.1441,17.1441,17.1441,200.0
2006-12-18 12:20:00,30.02,30.02,30.02,30.02,0.0,17.1441,17.1441,17.1441,17.1441,0.0
2006-12-18 12:25:00,30.0,30.01,30.0,30.01,500.0,17.1327,17.1384,17.1327,17.1384,500.0
2006-12-18 12:30:00,30.0,30.01,29.99,30.0,2600.0,17.1327,17.1384,17.1269,17.1327,2600.0
2006-12-18 12:35:00,30.0,30.0,30.0,30.0,2800.0,17.1327,17.1327,17.1327,17.1327,2800.0
2006-12-18 12:40:00,29.99,30.0,29.99,30.0,1200.0,17.1269,17.1327,17.1269,17.1327,1200.0
2006-12-18 12:45:00,29.99,30.0,29.99,30.0,1500.0,17.1269,17.1327,17.1269,17.1327,1500.0
2006-12-18 12:50:00,29.99,30.0,29.98,29.99,2100.0,17.1269,17.1327,17.1212,17.1269,2100.0
2006-12-18 12:55:00,29.99,29.99,29.98,29.98,1000.0,17.1269,17.1269,17.1212,17.1212,1000.0
2006-12-18 13:00:00,29.97,29.97,29.95,29.97,14600.0,17.1155,17.1155,17.1041,17.1155,14600.0
2006-12-18 13:05:00,29.97,29.98,29.95,29.96,3800.0,17.1155,17.1212,17.1041,17.1098,3800.0
2006-12-18 13:10:00,29.96,29.96,29.96,29.96,1600.0,17.1098,17.1098,17.1098,17.1098,1600.0
2006-12-18 13:15:00,29.96,29.96,29.95,29.95,3800.0,17.1098,17.1098,17.1041,17.1041,3800.0
2006-12-18 13:20:00,29.96,29.96,29.95,29.96,7000.0,17.1098,17.1098,17.1041,17.1098,7000.0
2006-12-18 13:25:00,29.96,29.96,29.95,29.95,2900.0,17.1098,17.1098,17.1041,17.1041,2900.0
2006-12-18 13:30:00,29.96,29.96,29.95,29.95,2900.0,17.1098,17.1098,17.1041,17.1041,2900.0
2006-12-18 13:35:00,29.96,29.96,29.96,29.96,3100.0,17.1098,17.1098,17.1098,17.1098,3100.0
2006-12-18 13:40:00,29.96,29.96,29.96,29.96,500.0,17.1098,17.1098,17.1098,17.1098,500.0
2006-12-18 13:45:00,29.96,29.96,29.96,29.96,5200.0,17.1098,17.1098,17.1098,17.1098,5200.0
2006-12-18 13:50:00,29.96,29.97,29.96,29.96,4000.0,17.1098,17.1155,17.1098,17.1098,4000.0
2006-12-18 13:55:00,29.98,29.98,29.96,29.98,800.0,17.1212,17.1212,17.1098,17.1212,800.0
2006-12-18 14:00:00,29.98,29.98,29.96,29.97,1900.0,17.1212,17.1212,17.1098,17.1155,1900.0
2006-12-18 14:05:00,29.97,29.97,29.95,29.96,3400.0,17.1155,17.1155,17.1041,17.1098,3400.0
2006-12-18 14:10:00,29.96,29.96,29.96,29.96,1700.0,17.1098,17.1098,17.1098,17.1098,1700.0
2006-12-18 14:15:00,29.96,29.96,29.93,29.93,5500.0,17.1098,17.1098,17.0927,17.0927,5500.0
2006-12-18 14:20:00,29.94,29.94,29.93,29.94,1900.0,17.0984,17.0984,17.0927,17.0984,1900.0
2006-12-18 14:25:00,29.94,29.94,29.92,29.93,5400.0,17.0984,17.0984,17.087,17.0927,5400.0
2006-12-18 14:30:00,29.93,29.93,29.93,29.93,200.0,17.0927,17.0927,17.0927,17.0927,200.0
2006-12-18 14:35:00,29.93,29.93,29.9,29.91,3300.0,17.0927,17.0927,17.0755,17.0813,3300.0
2006-12-18 14:40:00,29.9,29.92,29.89,29.89,12500.0,17.0755,17.087,17.0698,17.0698,12500.0
2006-12-18 14:45:00,29.89,29.91,29.87,29.9,24100.0,17.0698,17.0813,17.0584,17.0755,24100.0
2006-12-18 14:50:00,29.9,29.91,29.9,29.91,4100.0,17.0755,17.0813,17.0755,17.0813,4100.0
2006-12-18 14:55:00,29.9,29.93,29.9,29.92,3300.0,17.0755,17.0927,17.0755,17.087,3300.0
2006-12-18 15:00:00,29.92,29.93,29.92,29.92,2400.0,17.087,17.0927,17.087,17.087,2400.0
2006-12-18 15:05:00,29.91,29.92,29.91,29.92,5300.0,17.0813,17.087,17.0813,17.087,5300.0
2006-12-18 15:10:00,29.91,29.92,29.91,29.92,3400.0,17.0813,17.087,17.0813,17.087,3400.0
2006-12-18 15:15:00,29.91,29.92,29.91,29.91,3300.0,17.0813,17.087,17.0813,17.0813,3300.0
2006-12-18 15:20:00,29.92,29.92,29.92,29.92,1600.0,17.087,17.087,17.087,17.087,1600.0
2006-12-18 15:25:00,29.92,29.92,29.89,29.91,3700.0,17.087,17.087,17.0698,17.0813,3700.0
2006-12-18 15:30:00,29.91,29.92,29.9,29.91,5700.0,17.0813,17.087,17.0755,17.0813,5700.0
2006-12-18 15:35:00,29.91,29.92,29.89,29.9,2100.0,17.0813,17.087,17.0698,17.0755,2100.0
2006-12-18 15:40:00,29.9,29.93,29.9,29.92,4500.0,17.0755,17.0927,17.0755,17.087,4500.0
2006-12-18 15:45:00,29.92,29.92,29.91,29.91,2300.0,17.087,17.087,17.0813,17.0813,2300.0
2006-12-18 15:50:00,29.91,29.91,29.9,29.9,1700.0,17.0813,17.0813,17.0755,17.0755,1700.0
2006-12-18 15:55:00,29.91,29.93,29.9,29.9,8000.0,17.0813,17.0927,17.0755,17.0755,8000.0
2006-12-19 09:30:00,29.86,29.86,29.8,29.81,5300.0,17.0527,17.0527,17.0184,17.0241,5300.0
2006-12-19 09:35:00,29.82,29.82,29.8,29.81,3000.0,17.0299,17.0299,17.0184,17.0241,3000.0
2006-12-19 09:40:00,29.8,29.83,29.79,29.83,1600.0,17.0184,17.0356,17.0127,17.0356,1600.0
2006-12-19 09:45:00,29.83,29.87,29.83,29.87,1300.0,17.0356,17.0584,17.0356,17.0584,1300.0
2006-12-19 09:50:00,29.89,29.95,29.89,29.95,1800.0,17.0698,17.1041,17.0698,17.1041,1800.0
2006-12-19 09:55:00,29.92,29.92,29.9,29.91,1700.0,17.087,17.087,17.0755,17.0813,1700.0
2006-12-19 10:00:00,29.91,29.93,29.91,29.92,2200.0,17.0813,17.0927,17.0813,17.087,2200.0
2006-12-19 10:05:00,29.92,29.93,29.91,29.91,700.0,17.087,17.0927,17.0813,17.0813,700.0
2006-12-19 10:10:00,29.91,29.93,29.91,29.93,1200.0,17.0813,17.0927,17.0813,17.0927,1200.0
2006-12-19 10:15:00,29.92,29.93,29.9,29.91,1800.0,17.087,17.0927,17.0755,17.0813,1800.0
2006-12-19 10:20:00,29.91,29.91,29.91,29.91,900.0,17.0813,17.0813,17.0813,17.0813,900.0
2006-12-19 10:25:00,29.91,29.93,29.9,29.91,2300.0,17.0813,17.0927,17.0755,17.0813,2300.0
2006-12-19 10:30:00,29.91,29.91,29.91,29.91,500.0,17.0813,17.0813,17.0813,17.0813,500.0
2006-12-19 10:35:00,29.91,29.92,29.91,29.91,2100.0,17.0813,17.087,17.0813,17.0813,2100.0
2006-12-19 10:40:00,29.91,29.92,29.9,29.9,6300.0,17.0813,17.087,17.0755,17.0755,6300.0
2006-12-19 10:45:00,29.91,29.93,29.91,29.92,2500.0,17.0813,17.0927,17.0813,17.087,2500.0
2006-12-19 10:50:00,29.93,29.97,29.93,29.97,3000.0,17.0927,17.1155,17.0927,17.1155,3000.0
2006-12-19 10:55:00,29.97,29.98,29.96,29.97,1900.0,17.1155,17.1212,17.1098,17.1155,1900.0
2006-12-19 11:00:00,29.97,29.98,29.97,29.98,3400.0,17.1155,17.1212,17.1155,17.1212,3400.0
2006-12-19 11:05:00,29.98,29.98,29.96,29.97,2100.0,17.1212,17.1212,17.1098,17.1155,2100.0
2006-12-19 11:10:00,29.96,29.97,29.96,29.97,600.0,17.1098,17.1155,17.1098,17.1155,600.0
2006-12-19 11:15:00,29.96,29.96,29.93,29.93,2200.0,17.1098,17.1098,17.0927,17.0927,2200.0
2006-12-19 11:20:00,29.93,29.94,29.92,29.92,700.0,17.0927,17.0984,17.087,17.087,700.0
2006-12-19 11:25:00,29.92,29.92,29.9,29.91,2000.0,17.087,17.087,17.0755,17.0813,2000.0
2006-12-19 11:30:00,29.91,29.91,29.9,29.91,900.0,17.0813,17.0813,17.0755,17.0813,900.0
2006-12-19 11:35:00,29.91,29.91,29.87,29.88,6000.0,17.0813,17.0813,17.0584,17.0641,6000.0
2006-12-19 11:40:00,29.88,29.89,29.88,29.89,2600.0,17.0641,17.0698,17.0641,17.0698,2600.0
2006-12-19 11:45:00,29.88,29.92,29.88,29.92,5900.0,17.0641,17.087,17.0641,17.087,5900.0
2006-12-19 11:50:00,29.92,29.93,29.89,29.9,1900.0,17.087,17.0927,17.0698,17.0755,1900.0
2006-12-19 11:55:00,29.88,29.92,29.86,29.91,5200.0,17.0641,17.087,17.0527,17.0813,5200.0
2006-12-19 12:00:00,29.92,29.93,29.87,29.92,2700.0,17.087,17.0927,17.0584,17.087,2700.0
2006-12-19 12:05:00,29.92,29.92,29.92,29.92,100.0,17.087,17.087,17.087,17.087,100.0
2006-12-19 12:10:00,29.92,29.94,29.92,29.94,3100.0,17.087,17.0984,17.087,17.0984,3100.0
2006-12-19 12:15:00,29.9,29.9,29.89,29.89,3800.0,17.0755,17.0755,17.0698,17.0698,3800.0
2006-12-19 12:20:00,29.88,29.88,29.82,29.82,15800.0,17.0641,17.0641,17.0299,17.0299,15800.0
2006-12-19 12:25:00,29.84,29.84,29.82,29.82,12000.0,17.0413,17.0413,17.0299,17.0299,12000.0
2006-12-19 12:30:00,29.82,29.85,29.81,29.85,9000.0,17.0299,17.047,17.0241,17.047,9000.0
2006-12-19 12:35:00,29.83,29.87,29.83,29.84,14200.0,17.0356,17.0584,17.0356,17.0413,14200.0
2006-12-19 12:40:00,29.83,29.83,29.78,29.78,5600.0,17.0356,17.0356,17.007,17.007,5600.0
2006-12-19 12:45:00,29.81,29.84,29.78,29.8,9700.0,17.0241,17.0413,17.007,17.0184,9700.0
2006-12-19 12:50:00,29.81,29.85,29.81,29.85,5400.0,17.0241,17.047,17.0241,17.047,5400.0
2006-12-19 12:55:00,29.84,29.88,29.84,29.88,5100.0,17.0413,17.0641,17.0413,17.0641,5100.0
2006-12-19 13:00:00,29.88,29.88,29.86,29.88,2900.0,17.0641,17.0641,17.0527,17.0641,2900.0
2006-12-19 13:05:00,29.88,29.89,29.86,29.87,2300.0,17.0641,17.0698,17.0527,17.0584,2300.0
2006-12-19 13:10:00,29.88,29.93,29.88,29.93,6500.0,17.0641,17.0927,17.0641,17.0927,6500.0
2006-12-19 13:15:00,29.93,29.93,29.92,29.92,700.0,17.0927,17.0927,17.087,17.087,700.0
2006-12-19 13:20:00,29.91,29.91,29.9,29.9,1700.0,17.0813,17.0813,17.0755,17.0755,1700.0
2006-12-19 13:25:00,29.91,29.91,29.89,29.89,400.0,17.0813,17.0813,17.0698,17.0698,400.0
2006-12-19 13:30:00,29.89,29.9,29.89,29.9,900.0,17.0698,17.0755,17.0698,17.0755,900.0
2006-12-19 13:35:00,29.9,29.9,29.88,29.89,1200.0,17.0755,17.0755,17.0641,17.0698,1200.0
2006-12-19 13:40:00,29.89,29.91,29.88,29.9,3600.0,17.0698,17.0813,17.0641,17.0755,3600.0
2006-12-19 13:45:00,29.91,29.91,29.91,29.91,800.0,17.0813,17.0813,17.0813,17.0813,800.0
2006-12-19 13:50:00,29.91,29.91,29.89,29.9,1700.0,17.0813,17.0813,17.0698,17.0755,1700.0
2006-12-19 13:55:00,29.9,29.9,29.88,29.9,1400.0,17.0755,17.0755,17.0641,17.0755,1400.0
2006-12-19 14:00:00,29.88,29.9,29.88,29.9,2100.0,17.0641,17.0755,17.0641,17.0755,2100.0
2006-12-19 14:05:00,29.9,29.94,29.9,29.92,3800.0,17.0755,17.0984,17.0755,17.087,3800.0
2006-12-19 14:10:00,29.94,29.95,29.93,29.95,2300.0,17.0984,17.1041,17.0927,17.1041,2300.0
2006-12-19 14:15:00,29.95,29.98,29.95,29.98,3900.0,17.1041,17.1212,17.1041,17.1212,3900.0
2006-12-19 14:20:00,29.98,29.98,29.96,29.96,4100.0,17.1212,17.1212,17.1098,17.1098,4100.0
2006-12-19 14:25:00,29.97,30.0,29.97,29.99,5300.0,17.1155,17.1327,17.1155,17.1269,5300.0
2006-12-19 14:30:00,29.98,30.0,29.96,30.0,5000.0,17.1212,17.1327,17.1098,17.1327,5000.0
2006-12-19 14:35:00,29.99,30.01,29.99,30.01,5000.0,17.1269,17.1384,17.1269,17.1384,5000.0
2006-12-19 14:40:00,29.99,29.99,29.94,29.98,6600.0,17.1269,17.1269,17.0984,17.1212,6600.0
2006-12-19 14:45:00,29.97,29.98,29.97,29.97,300.0,17.1155,17.1212,17.1155,17.1155,300.0
2006-12-19 14:50:00,29.97,29.98,29.95,29.98,2700.0,17.1155,17.1212,17.1041,17.1212,2700.0
2006-12-19 14:55:00,29.97,29.98,29.97,29.98,500.0,17.1155,17.1212,17.1155,17.1212,500.0
2006-12-19 15:00:00,29.98,29.98,29.96,29.96,800.0,17.1212,17.1212,17.1098,17.1098,800.0
2006-12-19 15:05:00,29.97,29.97,29.95,29.97,6400.0,17.1155,17.1155,17.1041,17.1155,6400.0
2006-12-19 15:10:00,29.97,30.0,29.97,29.99,4400.0,17.1155,17.1327,17.1155,17.1269,4400.0
2006-12-19 15:15:00,29.99,29.99,29.97,29.99,4500.0,17.1269,17.1269,17.1155,17.1269,4500.0
2006-12-19 15:20:00,29.99,30.01,29.99,30.01,2700.0,17.1269,17.1384,17.1269,17.1384,2700.0
2006-12-19 15:25:00,30.01,30.02,30.0,30.0,4900.0,17.1384,17.1441,17.1327,17.1327,4900.0
2006-12-19 15:30:00,30.01,30.01,30.0,30.01,1600.0,17.1384,17.1384,17.1327,17.1384,1600.0
2006-12-19 15:35:00,29.99,30.0,29.99,29.99,1400.0,17.1269,17.1327,17.1269,17.1269,1400.0
2006-12-19 15:40:00,29.99,30.0,29.98,30.0,900.0,17.1269,17.1327,17.1212,17.1327,900.0
2006-12-19 15:45:00,29.99,30.0,29.9,29.98,20800.0,17.1269,17.1327,17.0755,17.1212,20800.0
2006-12-19 15:50:00,29.98,30.01,29.98,29.99,6700.0,17.1212,17.1384,17.1212,17.1269,6700.0
2006-12-19 15:55:00,29.98,29.99,29.96,29.97,14000.0,17.1212,17.1269,17.1098,17.1155,14000.0
2006-12-20 09:35:00,29.95,29.96,29.95,29.96,5900.0,17.1041,17.1098,17.1041,17.1098,5900.0
2006-12-20 09:40:00,29.96,30.04,29.96,30.01,2300.0,17.1098,17.1555,17.1098,17.1384,2300.0
2006-12-20 09:45:00,29.97,30.01,29.97,30.01,4100.0,17.1155,17.1384,17.1155,17.1384,4100.0
2006-12-20 09:50:00,30.01,30.04,30.01,30.04,300.0,17.1384,17.1555,17.1384,17.1555,300.0
2006-12-20 09:55:00,30.01,30.01,30.0,30.01,500.0,17.1384,17.1384,17.1327,17.1384,500.0
2006-12-20 10:00:00,30.01,30.01,29.97,30.01,400.0,17.1384,17.1384,17.1155,17.1384,400.0
2006-12-20 10:05:00,30.01,30.01,29.97,29.99,2200.0,17.1384,17.1384,17.1155,17.1269,2200.0
2006-12-20 10:10:00,29.99,30.04,29.99,30.03,2800.0,17.1269,17.1555,17.1269,17.1498,2800.0
2006-12-20 10:15:00,30.04,30.04,30.02,30.02,1000.0,17.1555,17.1555,17.1441,17.1441,1000.0
2006-12-20 10:20:00,30.03,30.03,30.01,30.03,2800.0,17.1498,17.1498,17.1384,17.1498,2800.0
2006-12-20 10:25:00,30.03,30.06,30.03,30.05,5000.0,17.1498,17.1669,17.1498,17.1612,5000.0
2006-12-20 10:30:00,30.05,30.15,30.05,30.13,7200.0,17.1612,17.2183,17.1612,17.2069,7200.0
2006-12-20 10:35:00,30.14,30.14,30.14,30.14,700.0,17.2126,17.2126,17.2126,17.2126,700.0
2006-12-20 10:40:00,30.15,30.16,30.14,30.16,3200.0,17.2183,17.224,17.2126,17.224,3200.0
2006-12-20 10:45:00,30.15,30.16,30.14,30.15,1100.0,17.2183,17.224,17.2126,17.2183,1100.0
2006-12-20 10:50:00,30.15,30.15,30.13,30.14,2300.0,17.2183,17.2183,17.2069,17.2126,2300.0
2006-12-20 10:55:00,30.14,30.14,30.13,30.14,2800.0,17.2126,17.2126,17.2069,17.2126,2800.0
2006-12-20 11:00:00,30.13,30.13,30.11,30.11,1100.0,17.2069,17.2069,17.1955,17.1955,1100.0
2006-12-20 11:05:00,30.11,30.12,30.1,30.1,1000.0,17.1955,17.2012,17.1898,17.1898,1000.0
2006-12-20 11:10:00,30.09,30.09,30.09,30.09,500.0,17.1841,17.1841,17.1841,17.1841,500.0
2006-12-20 11:15:00,30.07,30.07,30.03,30.03,1900.0,17.1726,17.1726,17.1498,17.1498,1900.0
2006-12-20 11:20:00,30.02,30.02,30.0,30.01,2200.0,17.1441,17.1441,17.1327,17.1384,2200.0
2006-12-20 11:25:00,30.01,30.01,30.01,30.01,1200.0,17.1384,17.1384,17.1384,17.1384,1200.0
2006-12-20 11:30:00,30.01,30.01,29.94,29.95,13300.0,17.1384,17.1384,17.0984,17.1041,13300.0
2006-12-20 11:35:00,29.95,29.97,29.94,29.96,9000.0,17.1041,17.1155,17.0984,17.1098,9000.0
2006-12-20 11:40:00,29.97,30.0,29.97,30.0,11900.0,17.1155,17.1327,17.1155,17.1327,11900.0
2006-12-20 11:45:00,30.01,30.01,30.0,30.01,2600.0,17.1384,17.1384,17.1327,17.1384,2600.0
2006-12-20 11:50:00,30.01,30.04,29.99,29.99,10400.0,17.1384,17.1555,17.1269,17.1269,10400.0
2006-12-20 11:55:00,29.99,30.01,29.99,30.01,1700.0,17.1269,17.1384,17.1269,17.1384,1700.0
2006-12-20 12:00:00,30.0,30.01,30.0,30.01,4300.0,17.1327,17.1384,17.1327,17.1384,4300.0
2006-12-20 12:05:00,30.01,30.01,30.01,30.01,600.0,17.1384,17.1384,17.1384,17.1384,600.0
2006-12-20 12:10:00,30.01,30.01,30.0,30.0,1400.0,17.1384,17.1384,17.1327,17.1327,1400.0
2006-12-20 12:15:00,30.01,30.01,30.01,30.01,1600.0,17.1384,17.1384,17.1384,17.1384,1600.0
2006-12-20 12:20:00,30.01,30.01,30.01,30.01,900.0,17.1384,17.1384,17.1384,17.1384,900.0
2006-12-20 12:25:00,30.0,30.01,29.99,30.0,5600.0,17.1327,17.1384,17.1269,17.1327,5600.0
2006-12-20 12:30:00,30.01,30.01,29.99,29.99,2800.0,17.1384,17.1384,17.1269,17.1269,2800.0
2006-12-20 12:35:00,30.0,30.0,29.97,29.97,1300.0,17.1327,17.1327,17.1155,17.1155,1300.0
2006-12-20 12:40:00,29.97,29.98,29.97,29.97,1800.0,17.1155,17.1212,17.1155,17.1155,1800.0
2006-12-20 12:45:00,29.98,29.98,29.97,29.98,3700.0,17.1212,17.1212,17.1155,17.1212,3700.0
2006-12-20 12:50:00,29.97,29.98,29.96,29.97,1700.0,17.1155,17.1212,17.1098,17.1155,1700.0
2006-12-20 12:55:00,29.96,29.97,29.96,29.97,3600.0,17.1098,17.1155,17.1098,17.1155,3600.0
2006-12-20 13:00:00,29.97,29.97,29.97,29.97,4800.0,17.1155,17.1155,17.1155,17.1155,4800.0
2006-12-20 13:05:00,29.97,30.0,29.97,30.0,15000.0,17.1155,17.1327,17.1155,17.1327,15000.0
2006-12-20 13:10:00,30.0,30.0,29.94,29.95,4100.0,17.1327,17.1327,17.0984,17.1041,4100.0
2006-12-20 13:15:00,29.95,29.97,29.93,29.96,12100.0,17.1041,17.1155,17.0927,17.1098,12100.0
2006-12-20 13:20:00,29.97,30.01,29.97,29.98,11200.0,17.1155,17.1384,17.1155,17.1212,11200.0
2006-12-20 13:25:00,29.99,29.99,29.97,29.99,7900.0,17.1269,17.1269,17.1155,17.1269,7900.0
2006-12-20 13:30:00,29.99,29.99,29.96,29.97,3500.0,17.1269,17.1269,17.1098,17.1155,3500.0
2006-12-20 13:35:00,29.96,29.96,29.92,29.92,1200.0,17.1098,17.1098,17.087,17.087,1200.0
2006-12-20 13:40:00,29.93,29.93,29.92,29.93,25200.0,17.0927,17.0927,17.087,17.0927,25200.0
2006-12-20 13:45:00,29.93,29.96,29.93,29.96,7800.0,17.0927,17.1098,17.0927,17.1098,7800.0
2006-12-20 13:50:00,29.96,29.96,29.95,29.96,2200.0,17.1098,17.1098,17.1041,17.1098,2200.0
2006-12-20 13:55:00,29.96,29.96,29.95,29.96,2300.0,17.1098,17.1098,17.1041,17.1098,2300.0
2006-12-20 14:00:00,29.96,29.96,29.96,29.96,100.0,17.1098,17.1098,17.1098,17.1098,100.0
2006-12-20 14:05:00,29.95,29.96,29.93,29.94,10200.0,17.1041,17.1098,17.0927,17.0984,10200.0
2006-12-20 14:10:00,29.94,29.96,29.93,29.95,27000.0,17.0984,17.1098,17.0927,17.1041,27000.0
2006-12-20 14:15:00,29.95,29.95,29.94,29.95,900.0,17.1041,17.1041,17.0984,17.1041,900.0
2006-12-20 14:20:00,29.94,29.95,29.94,29.95,2000.0,17.0984,17.1041,17.0984,17.1041,2000.0
2006-12-20 14:25:00,29.94,29.95,29.94,29.95,400.0,17.0984,17.1041,17.0984,17.1041,400.0
2006-12-20 14:30:00,29.94,29.95,29.94,29.95,2100.0,17.0984,17.1041,17.0984,17.1041,2100.0
2006-12-20 14:35:00,29.94,29.95,29.94,29.95,500.0,17.0984,17.1041,17.0984,17.1041,500.0
2006-12-20 14:40:00,29.94,29.94,29.94,29.94,500.0,17.0984,17.0984,17.0984,17.0984,500.0
2006-12-20 14:45:00,29.93,29.95,29.92,29.92,10200.0,17.0927,17.1041,17.087,17.087,10200.0
2006-12-20 14:50:00,29.92,29.93,29.92,29.93,3300.0,17.087,17.0927,17.087,17.0927,3300.0
2006-12-20 14:55:00,29.93,29.93,29.9,29.9,2600.0,17.0927,17.0927,17.0755,17.0755,2600.0
2006-12-20 15:00:00,29.91,29.91,29.9,29.9,4800.0,17.0813,17.0813,17.0755,17.0755,4800.0
2006-12-20 15:05:00,29.9,29.91,29.9,29.91,3400.0,17.0755,17.0813,17.0755,17.0813,3400.0
2006-12-20 15:10:00,29.91,29.91,29.9,29.91,2300.0,17.0813,17.0813,17.0755,17.0813,2300.0
2006-12-20 15:15:00,29.91,29.91,29.89,29.9,3300.0,17.0813,17.0813,17.0698,17.0755,3300.0
2006-12-20 15:20:00,29.9,29.9,29.88,29.88,2500.0,17.0755,17.0755,17.0641,17.0641,2500.0
2006-12-20 15:25:00,29.89,29.91,29.88,29.91,18500.0,17.0698,17.0813,17.0641,17.0813,18500.0
2006-12-20 15:30:00,29.9,29.91,29.9,29.9,1400.0,17.0755,17.0813,17.0755,17.0755,1400.0
2006-12-20 15:35:00,29.9,29.91,29.9,29.91,2700.0,17.0755,17.0813,17.0755,17.0813,2700.0
2006-12-20 15:40:00,29.9,29.91,29.9,29.9,1700.0,17.0755,17.0813,17.0755,17.0755,1700.0
2006-12-20 15:45:00,29.9,29.91,29.9,29.91,4000.0,17.0755,17.0813,17.0755,17.0813,4000.0
2006-12-20 15:50:00,29.9,29.91,29.9,29.91,4800.0,17.0755,17.0813,17.0755,17.0813,4800.0
2006-12-20 15:55:00,29.91,29.93,29.9,29.93,11900.0,17.0813,17.0927,17.0755,17.0927,11900.0
2006-12-21 09:30:00,29.93,29.93,29.86,29.88,7600.0,17.0927,17.0927,17.0527,17.0641,7600.0
2006-12-21 09:35:00,29.88,29.89,29.88,29.89,1500.0,17.0641,17.0698,17.0641,17.0698,1500.0
2006-12-21 09:40:00,29.89,29.98,29.89,29.97,5000.0,17.0698,17.1212,17.0698,17.1155,5000.0
2006-12-21 09:45:00,29.98,29.98,29.94,29.95,3800.0,17.1212,17.1212,17.0984,17.1041,3800.0
2006-12-21 09:50:00,29.96,29.96,29.95,29.96,900.0,17.1098,17.1098,17.1041,17.1098,900.0
2006-12-21 09:55:00,29.96,29.96,29.94,29.94,1100.0,17.1098,17.1098,17.0984,17.0984,1100.0
2006-12-21 10:00:00,29.94,29.94,29.94,29.94,600.0,17.0984,17.0984,17.0984,17.0984,600.0
2006-12-21 10:05:00,29.95,29.95,29.91,29.95,3100.0,17.1041,17.1041,17.0813,17.1041,3100.0
2006-12-21 10:10:00,29.95,29.95,29.95,29.95,300.0,17.1041,17.1041,17.1041,17.1041,300.0
2006-12-21 10:15:00,29.94,29.94,29.93,29.93,1800.0,17.0984,17.0984,17.0927,17.0927,1800.0
2006-12-21 10:20:00,29.93,29.93,29.92,29.93,700.0,17.0927,17.0927,17.087,17.0927,700.0
2006-12-21 10:25:00,29.93,29.93,29.91,29.91,4400.0,17.0927,17.0927,17.0813,17.0813,4400.0
2006-12-21 10:30:00,29.9,29.91,29.9,29.91,400.0,17.0755,17.0813,17.0755,17.0813,400.0
2006-12-21 10:35:00,29.91,29.91,29.91,29.91,300.0,17.0813,17.0813,17.0813,17.0813,300.0
2006-12-21 10:40:00,29.91,29.91,29.91,29.91,1900.0,17.0813,17.0813,17.0813,17.0813,1900.0
2006-12-21 10:45:00,29.91,29.91,29.9,29.9,1800.0,17.0813,17.0813,17.0755,17.0755,1800.0
2006-12-21 10:50:00,29.9,29.91,29.89,29.9,3300.0,17.0755,17.0813,17.0698,17.0755,3300.0
2006-12-21 10:55:00,29.9,29.93,29.9,29.92,14300.0,17.0755,17.0927,17.0755,17.087,14300.0
2006-12-21 11:00:00,29.92,29.93,29.92,29.93,900.0,17.087,17.0927,17.087,17.0927,900.0
2006-12-21 11:05:00,29.93,29.93,29.9,29.91,4000.0,17.0927,17.0927,17.0755,17.0813,4000.0
2006-12-21 11:10:00,29.91,29.92,29.91,29.92,700.0,17.0813,17.087,17.0813,17.087,700.0
2006-12-21 11:15:00,29.91,29.91,29.91,29.91,500.0,17.0813,17.0813,17.0813,17.0813,500.0
2006-12-21 11:20:00,29.92,29.92,29.92,29.92,2400.0,17.087,17.087,17.087,17.087,2400.0
2006-12-21 11:25:00,29.91,29.92,29.91,29.91,1400.0,17.0813,17.087,17.0813,17.0813,1400.0
2006-12-21 11:30:00,29.92,29.92,29.91,29.92,1200.0,17.087,17.087,17.0813,17.087,1200.0
2006-12-21 11:35:00,29.92,29.92,29.92,29.92,1700.0,17.087,17.087,17.087,17.087,1700.0
2006-12-21 11:40:00,29.92,29.92,29.92,29.92,4500.0,17.087,17.087,17.087,17.087,4500.0
2006-12-21 11:45:00,29.92,29.92,29.92,29.92,800.0,17.087,17.087,17.087,17.087,800.0
2006-12-21 11:50:00,29.92,29.92,29.91,29.91,1800.0,17.087,17.087,17.0813,17.0813,1800.0
2006-12-21 11:55:00,29.92,29.92,29.89,29.9,2500.0,17.087,17.087,17.0698,17.0755,2500.0
2006-12-21 12:00:00,29.9,29.9,29.85,29.87,9300.0,17.0755,17.0755,17.047,17.0584,9300.0
2006-12-21 12:05:00,29.88,29.88,29.87,29.88,900.0,17.0641,17.0641,17.0584,17.0641,900.0
2006-12-21 12:10:00,29.88,29.88,29.86,29.86,20800.0,17.0641,17.0641,17.0527,17.0527,20800.0
2006-12-21 12:15:00,29.87,29.87,29.85,29.86,13500.0,17.0584,17.0584,17.047,17.0527,13500.0
2006-12-21 12:20:00,29.87,29.88,29.85,29.87,5200.0,17.0584,17.0641,17.047,17.0584,5200.0
2006-12-21 12:25:00,29.88,29.88,29.87,29.88,300.0,17.0641,17.0641,17.0584,17.0641,300.0
2006-12-21 12:30:00,29.88,29.9,29.87,29.89,7300.0,17.0641,17.0755,17.0584,17.0698,7300.0
2006-12-21 12:35:00,29.87,29.87,29.84,29.84,2700.0,17.0584,17.0584,17.0413,17.0413,2700.0
2006-12-21 12:40:00,29.84,29.88,29.83,29.88,7600.0,17.0413,17.0641,17.0356,17.0641,7600.0
2006-12-21 12:45:00,29.87,29.88,29.86,29.87,2800.0,17.0584,17.0641,17.0527,17.0584,2800.0
2006-12-21 12:50:00,29.87,29.87,29.85,29.86,1200.0,17.0584,17.0584,17.047,17.0527,1200.0
2006-12-21 12:55:00,29.86,29.88,29.86,29.86,1300.0,17.0527,17.0641,17.0527,17.0527,1300.0
2006-12-21 13:00:00,29.85,29.85,29.81,29.82,3000.0,17.047,17.047,17.0241,17.0299,3000.0
2006-12-21 13:05:00,29.8,29.81,29.8,29.81,1500.0,17.0184,17.0241,17.0184,17.0241,1500.0
2006-12-21 13:10:00,29.81,29.82,29.78,29.8,3200.0,17.0241,17.0299,17.007,17.0184,3200.0
2006-12-21 13:15:00,29.77,29.8,29.77,29.8,600.0,17.0013,17.0184,17.0013,17.0184,600.0
2006-12-21 13:20:00,29.8,29.81,29.8,29.81,6900.0,17.0184,17.0241,17.0184,17.0241,6900.0
2006-12-21 13:25:00,29.81,29.83,29.81,29.83,2200.0,17.0241,17.0356,17.0241,17.0356,2200.0
2006-12-21 13:30:00,29.83,29.84,29.82,29.82,2100.0,17.0356,17.0413,17.0299,17.0299,2100.0
2006-12-21 13:35:00,29.83,29.83,29.82,29.83,2600.0,17.0356,17.0356,17.0299,17.0356,2600.0
2006-12-21 13:40:00,29.84,29.84,29.82,29.82,1600.0,17.0413,17.0413,17.0299,17.0299,1600.0
2006-12-21 13:45:00,29.82,29.82,29.82,29.82,100.0,17.0299,17.0299,17.0299,17.0299,100.0
2006-12-21 13:50:00,29.82,29.82,29.79,29.8,6000.0,17.0299,17.0299,17.0127,17.0184,6000.0
2006-12-21 13:55:00,29.79,29.79,29.78,29.78,3200.0,17.0127,17.0127,17.007,17.007,3200.0
2006-12-21 14:00:00,29.76,29.76,29.76,29.76,100.0,16.9956,16.9956,16.9956,16.9956,100.0
2006-12-21 14:05:00,29.77,29.77,29.73,29.75,12800.0,17.0013,17.0013,16.9785,16.9899,12800.0
2006-12-21 14:10:00,29.74,29.74,29.73,29.74,4200.0,16.9842,16.9842,16.9785,16.9842,4200.0
2006-12-21 14:15:00,29.74,29.76,29.73,29.75,5200.0,16.9842,16.9956,16.9785,16.9899,5200.0
2006-12-21 14:20:00,29.76,29.78,29.75,29.78,4400.0,16.9956,17.007,16.9899,17.007,4400.0
2006-12-21 14:25:00,29.79,29.79,29.78,29.79,2000.0,17.0127,17.0127,17.007,17.0127,2000.0
2006-12-21 14:30:00,29.78,29.8,29.77,29.8,2700.0,17.007,17.0184,17.0013,17.0184,2700.0
2006-12-21 14:35:00,29.8,29.8,29.8,29.8,100.0,17.0184,17.0184,17.0184,17.0184,100.0
2006-12-21 14:40:00,29.8,29.8,29.8,29.8,300.0,17.0184,17.0184,17.0184,17.0184,300.0
2006-12-21 14:45:00,29.77,29.79,29.77,29.79,7400.0,17.0013,17.0127,17.0013,17.0127,7400.0
2006-12-21 14:50:00,29.79,29.79,29.79,29.79,1800.0,17.0127,17.0127,17.0127,17.0127,1800.0
2006-12-21 14:55:00,29.79,29.8,29.78,29.8,4700.0,17.0127,17.0184,17.007,17.0184,4700.0
2006-12-21 15:00:00,29.82,29.82,29.79,29.79,2500.0,17.0299,17.0299,17.0127,17.0127,2500.0
2006-12-21 15:05:00,29.79,29.81,29.78,29.81,4200.0,17.0127,17.0241,17.007,17.0241,4200.0
2006-12-21 15:10:00,29.81,29.83,29.81,29.83,1400.0,17.0241,17.0356,17.0241,17.0356,1400.0
2006-12-21 15:15:00,29.83,29.83,29.79,29.81,2400.0,17.0356,17.0356,17.0127,17.0241,2400.0
2006-12-21 15:20:00,29.81,29.82,29.81,29.82,5100.0,17.0241,17.0299,17.0241,17.0299,5100.0
2006-12-21 15:25:00,29.83,29.84,29.83,29.84,3500.0,17.0356,17.0413,17.0356,17.0413,3500.0
2006-12-21 15:30:00,29.84,29.84,29.83,29.84,1800.0,17.0413,17.0413,17.0356,17.0413,1800.0
2006-12-21 15:35:00,29.83,29.83,29.8,29.81,13900.0,17.0356,17.0356,17.0184,17.0241,13900.0
2006-12-21 15:40:00,29.81,29.81,29.8,29.81,1700.0,17.0241,17.0241,17.0184,17.0241,1700.0
2006-12-21 15:45:00,29.81,29.81,29.8,29.81,4800.0,17.0241,17.0241,17.0184,17.0241,4800.0
2006-12-21 15:50:00,29.81,29.81,29.8,29.81,4100.0,17.0241,17.0241,17.0184,17.0241,4100.0
2006-12-21 15:55:00,29.8,29.84,29.8,29.83,13800.0,17.0184,17.0413,17.0184,17.0356,13800.0
2006-12-22 09:30:00,29.82,29.84,29.82,29.84,2800.0,17.0299,17.0413,17.0299,17.0413,2800.0
2006-12-22 09:35:00,29.83,29.83,29.75,29.75,1400.0,17.0356,17.0356,16.9899,16.9899,1400.0
2006-12-22 09:40:00,29.71,29.72,29.71,29.72,600.0,16.967,16.9728,16.967,16.9728,600.0
2006-12-22 09:45:00,29.72,29.72,29.72,29.72,100.0,16.9728,16.9728,16.9728,16.9728,100.0
2006-12-22 09:50:00,29.7,29.71,29.69,29.71,500.0,16.9613,16.967,16.9556,16.967,500.0
2006-12-22 09:55:00,29.71,29.71,29.71,29.71,1000.0,16.967,16.967,16.967,16.967,1000.0
2006-12-22 10:00:00,29.71,29.74,29.71,29.72,4800.0,16.967,16.9842,16.967,16.9728,4800.0
2006-12-22 10:05:00,29.73,29.77,29.73,29.76,2900.0,16.9785,17.0013,16.9785,16.9956,2900.0
2006-12-22 10:10:00,29.77,29.77,29.75,29.75,1600.0,17.0013,17.0013,16.9899,16.9899,1600.0
2006-12-22 10:15:00,29.73,29.76,29.73,29.76,1500.0,16.9785,16.9956,16.9785,16.9956,1500.0
2006-12-22 10:20:00,29.79,29.81,29.78,29.81,5300.0,17.0127,17.0241,17.007,17.0241,5300.0
2006-12-22 10:25:00,29.81,29.87,29.81,29.87,3100.0,17.0241,17.0584,17.0241,17.0584,3100.0
2006-12-22 10:30:00,29.87,29.87,29.84,29.84,900.0,17.0584,17.0584,17.0413,17.0413,900.0
2006-12-22 10:35:00,29.85,29.85,29.81,29.85,3000.0,17.047,17.047,17.0241,17.047,3000.0
2006-12-22 10:40:00,29.84,29.84,29.83,29.84,7400.0,17.0413,17.0413,17.0356,17.0413,7400.0
2006-12-22 10:45:00,29.84,29.9,29.84,29.9,7800.0,17.0413,17.0755,17.0413,17.0755,7800.0
2006-12-22 10:50:00,29.9,29.91,29.9,29.91,3600.0,17.0755,17.0813,17.0755,17.0813,3600.0
2006-12-22 10:55:00,29.92,29.92,29.91,29.91,1200.0,17.087,17.087,17.0813,17.0813,1200.0
2006-12-22 11:00:00,29.88,29.88,29.88,29.88,100.0,17.0641,17.0641,17.0641,17.0641,100.0
2006-12-22 11:05:00,29.91,29.91,29.89,29.89,1700.0,17.0813,17.0813,17.0698,17.0698,1700.0
2006-12-22 11:10:00,29.91,29.91,29.89,29.89,200.0,17.0813,17.0813,17.0698,17.0698,200.0
2006-12-22 11:15:00,29.88,29.88,29.86,29.88,500.0,17.0641,17.0641,17.0527,17.0641,500.0
2006-12-22 11:20:00,29.86,29.86,29.86,29.86,400.0,17.0527,17.0527,17.0527,17.0527,400.0
2006-12-22 11:25:00,29.87,29.87,29.84,29.87,1100.0,17.0584,17.0584,17.0413,17.0584,1100.0
2006-12-22 11:30:00,29.86,29.86,29.86,29.86,100.0,17.0527,17.0527,17.0527,17.0527,100.0
2006-12-22 11:35:00,29.87,29.87,29.84,29.85,2500.0,17.0584,17.0584,17.0413,17.047,2500.0
2006-12-22 11:40:00,29.84,29.85,29.83,29.83,1100.0,17.0413,17.047,17.0356,17.0356,1100.0
2006-12-22 11:45:00,29.82,29.82,29.82,29.82,800.0,17.0299,17.0299,17.0299,17.0299,800.0
2006-12-22 11:50:00,29.83,29.83,29.83,29.83,200.0,17.0356,17.0356,17.0356,17.0356,200.0
2006-12-22 11:55:00,29.81,29.81,29.8,29.8,500.0,17.0241,17.0241,17.0184,17.0184,500.0
2006-12-22 12:00:00,29.83,29.83,29.79,29.8,700.0,17.0356,17.0356,17.0127,17.0184,700.0
2006-12-22 12:05:00,29.8,29.8,29.75,29.75,6700.0,17.0184,17.0184,16.9899,16.9899,6700.0
2006-12-22 12:10:00,29.78,29.78,29.75,29.78,1500.0,17.007,17.007,16.9899,17.007,1500.0
2006-12-22 12:15:00,29.78,29.78,29.74,29.75,600.0,17.007,17.007,16.9842,16.9899,600.0
2006-12-22 12:20:00,29.75,29.75,29.73,29.75,1200.0,16.9899,16.9899,16.9785,16.9899,1200.0
2006-12-22 12:25:00,29.75,29.82,29.75,29.81,5500.0,16.9899,17.0299,16.9899,17.0241,5500.0
2006-12-22 12:30:00,29.81,29.83,29.81,29.82,4900.0,17.0241,17.0356,17.0241,17.0299,4900.0
2006-12-22 12:35:00,29.83,29.87,29.83,29.87,3200.0,17.0356,17.0584,17.0356,17.0584,3200.0
2006-12-22 12:40:00,29.87,29.89,29.87,29.89,700.0,17.0584,17.0698,17.0584,17.0698,700.0
2006-12-22 12:45:00,29.88,29.91,29.88,29.91,1400.0,17.0641,17.0813,17.0641,17.0813,1400.0
2006-12-22 12:50:00,29.91,29.91,29.88,29.88,1000.0,17.0813,17.0813,17.0641,17.0641,1000.0
2006-12-22 12:55:00,29.89,29.89,29.89,29.89,1000.0,17.0698,17.0698,17.0698,17.0698,1000.0
2006-12-22 13:00:00,29.88,29.89,29.88,29.88,1600.0,17.0641,17.0698,17.0641,17.0641,1600.0
2006-12-22 13:05:00,29.87,29.87,29.86,29.86,600.0,17.0584,17.0584,17.0527,17.0527,600.0
2006-12-22 13:10:00,29.87,29.87,29.86,29.86,1400.0,17.0584,17.0584,17.0527,17.0527,1400.0
2006-12-22 13:15:00,29.85,29.87,29.85,29.86,2200.0,17.047,17.0584,17.047,17.0527,2200.0
2006-12-22 13:20:00,29.88,29.91,29.86,29.87,3700.0,17.0641,17.0813,17.0527,17.0584,3700.0
2006-12-22 13:25:00,29.88,29.92,29.88,29.92,6000.0,17.0641,17.087,17.0641,17.087,6000.0
2006-12-22 13:30:00,29.9,29.92,29.9,29.91,2000.0,17.0755,17.087,17.0755,17.0813,2000.0
2006-12-22 13:35:00,29.91,29.96,29.91,29.95,13000.0,17.0813,17.1098,17.0813,17.1041,13000.0
2006-12-22 13:40:00,29.96,29.98,29.95,29.97,10700.0,17.1098,17.1212,17.1041,17.1155,10700.0
2006-12-22 13:45:00,29.98,30.02,29.96,30.02,8000.0,17.1212,17.1441,17.1098,17.1441,8000.0
2006-12-22 13:50:00,30.02,30.03,30.01,30.01,2100.0,17.1441,17.1498,17.1384,17.1384,2100.0
2006-12-22 13:55:00,30.01,30.01,30.01,30.01,300.0,17.1384,17.1384,17.1384,17.1384,300.0
2006-12-22 14:00:00,30.02,30.02,29.99,30.01,4700.0,17.1441,17.1441,17.1269,17.1384,4700.0
2006-12-22 14:05:00,30.01,30.01,29.99,29.99,1100.0,17.1384,17.1384,17.1269,17.1269,1100.0
2006-12-22 14:10:00,30.0,30.01,30.0,30.01,3700.0,17.1327,17.1384,17.1327,17.1384,3700.0
2006-12-22 14:15:00,30.02,30.02,29.99,30.0,5300.0,17.1441,17.1441,17.1269,17.1327,5300.0
2006-12-22 14:20:00,30.0,30.02,29.99,29.99,2600.0,17.1327,17.1441,17.1269,17.1269,2600.0
2006-12-22 14:25:00,30.0,30.0,30.0,30.0,900.0,17.1327,17.1327,17.1327,17.1327,900.0
2006-12-22 14:30:00,30.0,30.01,30.0,30.0,3100.0,17.1327,17.1384,17.1327,17.1327,3100.0
2006-12-22 14:35:00,30.0,30.0,30.0,30.0,600.0,17.1327,17.1327,17.1327,17.1327,600.0
2006-12-22 14:40:00,30.0,30.01,29.99,30.0,4800.0,17.1327,17.1384,17.1269,17.1327,4800.0
2006-12-22 14:45:00,30.0,30.01,30.0,30.0,700.0,17.1327,17.1384,17.1327,17.1327,700.0
2006-12-22 14:50:00,30.01,30.02,30.01,30.02,2800.0,17.1384,17.1441,17.1384,17.1441,2800.0
2006-12-22 14:55:00,30.01,30.01,30.01,30.01,100.0,17.1384,17.1384,17.1384,17.1384,100.0
2006-12-22 15:00:00,30.02,30.02,30.0,30.0,300.0,17.1441,17.1441,17.1327,17.1327,300.0
2006-12-22 15:05:00,30.02,30.05,30.02,30.05,4800.0,17.1441,17.1612,17.1441,17.1612,4800.0
2006-12-22 15:10:00,30.05,30.06,30.03,30.03,1600.0,17.1612,17.1669,17.1498,17.1498,1600.0
2006-12-22 15:15:00,30.04,30.06,30.02,30.06,3100.0,17.1555,17.1669,17.1441,17.1669,3100.0
2006-12-22 15:20:00,30.03,30.04,30.03,30.04,2200.0,17.1498,17.1555,17.1498,17.1555,2200.0
2006-12-22 15:25:00,30.04,30.06,30.03,30.06,7500.0,17.1555,17.1669,17.1498,17.1669,7500.0
2006-12-22 15:30:00,30.06,30.07,30.06,30.06,4100.0,17.1669,17.1726,17.1669,17.1669,4100.0
2006-12-22 15:35:00,30.06,30.06,30.04,30.04,4100.0,17.1669,17.1669,17.1555,17.1555,4100.0
2006-12-22 15:40:00,30.05,30.06,30.05,30.05,6300.0,17.1612,17.1669,17.1612,17.1612,6300.0
2006-12-22 15:45:00,30.06,30.06,30.05,30.06,6500.0,17.1669,17.1669,17.1612,17.1669,6500.0
2006-12-22 15:50:00,30.05,30.06,30.05,30.05,700.0,17.1612,17.1669,17.1612,17.1612,700.0
2006-12-22 15:55:00,30.05,30.05,30.01,30.02,4600.0,17.1612,17.1612,17.1384,17.1441,4600.0
2006-12-26 09:30:00,29.92,29.93,29.83,29.84,9700.0,17.087,17.0927,17.0356,17.0413,9700.0
2006-12-26 09:35:00,29.85,29.85,29.84,29.84,2300.0,17.047,17.047,17.0413,17.0413,2300.0
2006-12-26 09:40:00,29.85,29.97,29.85,29.97,4300.0,17.047,17.1155,17.047,17.1155,4300.0
2006-12-26 09:45:00,29.97,29.98,29.97,29.97,500.0,17.1155,17.1212,17.1155,17.1155,500.0
2006-12-26 09:50:00,29.98,30.0,29.97,30.0,3500.0,17.1212,17.1327,17.1155,17.1327,3500.0
2006-12-26 09:55:00,30.0,30.1,30.0,30.09,4200.0,17.1327,17.1898,17.1327,17.1841,4200.0
2006-12-26 10:00:00,30.07,30.07,30.07,30.07,100.0,17.1726,17.1726,17.1726,17.1726,100.0
2006-12-26 10:05:00,30.07,30.07,30.07,30.07,300.0,17.1726,17.1726,17.1726,17.1726,300.0
2006-12-26 10:10:00,30.08,30.08,30.07,30.07,1200.0,17.1783,17.1783,17.1726,17.1726,1200.0
2006-12-26 10:15:00,30.07,30.07,30.05,30.05,500.0,17.1726,17.1726,17.1612,17.1612,500.0
2006-12-26 10:20:00,30.06,30.06,30.03,30.06,300.0,17.1669,17.1669,17.1498,17.1669,300.0
2006-12-26 10:25:00,30.05,30.05,30.05,30.05,300.0,17.1612,17.1612,17.1612,17.1612,300.0
2006-12-26 10:30:00,30.05,30.06,30.03,30.03,500.0,17.1612,17.1669,17.1498,17.1498,500.0
2006-12-26 10:35:00,30.03,30.03,30.03,30.03,0.0,17.1498,17.1498,17.1498,17.1498,0.0
2006-12-26 10:40:00,30.06,30.06,30.03,30.03,1300.0,17.1669,17.1669,17.1498,17.1498,1300.0
2006-12-26 10:45:00,30.04,30.04,30.04,30.04,100.0,17.1555,17.1555,17.1555,17.1555,100.0
2006-12-26 10:50:00,30.03,30.03,30.03,30.03,300.0,17.1498,17.1498,17.1498,17.1498,300.0
2006-12-26 10:55:00,30.03,30.05,30.03,30.04,1400.0,17.1498,17.1612,17.1498,17.1555,1400.0
2006-12-26 11:00:00,30.03,30.04,30.03,30.04,1300.0,17.1498,17.1555,17.1498,17.1555,1300.0
2006-12-26 11:05:00,30.04,30.04,30.03,30.04,4400.0,17.1555,17.1555,17.1498,17.1555,4400.0
2006-12-26 11:10:00,30.05,30.05,30.05,30.05,1300.0,17.1612,17.1612,17.1612,17.1612,1300.0
2006-12-26 11:15:00,30.05,30.06,30.03,30.03,3000.0,17.1612,17.1669,17.1498,17.1498,3000.0
2006-12-26 11:20:00,30.02,30.02,30.0,30.0,3000.0,17.1441,17.1441,17.1327,17.1327,3000.0
2006-12-26 11:25:00,29.99,30.0,29.99,30.0,600.0,17.1269,17.1327,17.1269,17.1327,600.0
2006-12-26 11:30:00,30.0,30.0,29.99,29.99,1300.0,17.1327,17.1327,17.1269,17.1269,1300.0
2006-12-26 11:35:00,29.98,29.98,29.96,29.97,3700.0,17.1212,17.1212,17.1098,17.1155,3700.0
2006-12-26 11:40:00,29.97,29.97,29.96,29.97,2900.0,17.1155,17.1155,17.1098,17.1155,2900.0
2006-12-26 11:45:00,29.97,29.97,29.95,29.95,1600.0,17.1155,17.1155,17.1041,17.1041,1600.0
2006-12-26 11:50:00,29.95,29.96,29.95,29.96,1200.0,17.1041,17.1098,17.1041,17.1098,1200.0
2006-12-26 11:55:00,29.95,29.95,29.95,29.95,200.0,17.1041,17.1041,17.1041,17.1041,200.0
2006-12-26 12:00:00,29.96,29.96,29.94,29.95,5600.0,17.1098,17.1098,17.0984,17.1041,5600.0
2006-12-26 12:05:00,29.95,29.96,29.95,29.96,3700.0,17.1041,17.1098,17.1041,17.1098,3700.0
2006-12-26 12:10:00,29.96,29.96,29.96,29.96,1000.0,17.1098,17.1098,17.1098,17.1098,1000.0
2006-12-26 12:15:00,29.96,29.96,29.96,29.96,400.0,17.1098,17.1098,17.1098,17.1098,400.0
2006-12-26 12:20:00,29.96,29.96,29.94,29.96,1600.0,17.1098,17.1098,17.0984,17.1098,1600.0
2006-12-26 12:25:00,29.96,29.96,29.94,29.96,900.0,17.1098,17.1098,17.0984,17.1098,900.0
2006-12-26 12:30:00,29.96,29.96,29.94,29.94,2000.0,17.1098,17.1098,17.0984,17.0984,2000.0
2006-12-26 12:35:00,29.94,29.95,29.94,29.95,2000.0,17.0984,17.1041,17.0984,17.1041,2000.0
2006-12-26 12:40:00,29.95,29.95,29.94,29.94,500.0,17.1041,17.1041,17.0984,17.0984,500.0
2006-12-26 12:45:00,29.94,29.95,29.94,29.95,800.0,17.0984,17.1041,17.0984,17.1041,800.0
2006-12-26 12:50:00,29.95,29.95,29.95,29.95,100.0,17.1041,17.1041,17.1041,17.1041,100.0
2006-12-26 12:55:00,29.94,29.95,29.93,29.94,3000.0,17.0984,17.1041,17.0927,17.0984,3000.0
2006-12-26 13:00:00,29.94,29.94,29.93,29.93,6100.0,17.0984,17.0984,17.0927,17.0927,6100.0
2006-12-26 13:05:00,29.92,29.94,29.92,29.94,300.0,17.087,17.0984,17.087,17.0984,300.0
2006-12-26 13:10:00,29.94,29.94,29.92,29.92,2800.0,17.0984,17.0984,17.087,17.087,2800.0
2006-12-26 13:15:00,29.94,29.94,29.94,29.94,300.0,17.0984,17.0984,17.0984,17.0984,300.0
2006-12-26 13:20:00,29.92,29.98,29.92,29.98,12200.0,17.087,17.1212,17.087,17.1212,12200.0
2006-12-26 13:25:00,29.99,29.99,29.96,29.97,1500.0,17.1269,17.1269,17.1098,17.1155,1500.0
2006-12-26 13:30:00,29.96,29.97,29.96,29.97,200.0,17.1098,17.1155,17.1098,17.1155,200.0
2006-12-26 13:35:00,29.97,29.97,29.95,29.95,1200.0,17.1155,17.1155,17.1041,17.1041,1200.0
2006-12-26 13:40:00,29.96,29.96,29.95,29.95,400.0,17.1098,17.1098,17.1041,17.1041,400.0
2006-12-26 13:45:00,29.95,29.98,29.95,29.97,3700.0,17.1041,17.1212,17.1041,17.1155,3700.0
2006-12-26 13:50:00,29.98,29.98,29.98,29.98,1000.0,17.1212,17.1212,17.1212,17.1212,1000.0
2006-12-26 13:55:00,29.99,29.99,29.99,29.99,1200.0,17.1269,17.1269,17.1269,17.1269,1200.0
2006-12-26 14:00:00,29.99,29.99,29.98,29.98,1300.0,17.1269,17.1269,17.1212,17.1212,1300.0
2006-12-26 14:05:00,29.99,29.99,29.97,29.99,2400.0,17.1269,17.1269,17.1155,17.1269,2400.0
2006-12-26 14:10:00,29.99,30.01,29.98,29.98,3700.0,17.1269,17.1384,17.1212,17.1212,3700.0
2006-12-26 14:15:00,30.0,30.01,30.0,30.01,1900.0,17.1327,17.1384,17.1327,17.1384,1900.0
2006-12-26 14:20:00,30.01,30.01,30.01,30.01,4900.0,17.1384,17.1384,17.1384,17.1384,4900.0
2006-12-26 14:25:00,30.01,30.01,29.99,29.99,800.0,17.1384,17.1384,17.1269,17.1269,800.0
2006-12-26 14:30:00,29.99,29.99,29.99,29.99,0.0,17.1269,17.1269,17.1269,17.1269,0.0
2006-12-26 14:35:00,29.99,30.0,29.98,29.98,2100.0,17.1269,17.1327,17.1212,17.1212,2100.0
2006-12-26 14:40:00,30.0,30.0,29.98,30.0,700.0,17.1327,17.1327,17.1212,17.1327,700.0
2006-12-26 14:45:00,30.0,30.0,29.98,30.0,6200.0,17.1327,17.1327,17.1212,17.1327,6200.0
2006-12-26 14:50:00,29.99,30.0,29.98,30.0,700.0,17.1269,17.1327,17.1212,17.1327,700.0
2006-12-26 14:55:00,29.99,30.0,29.99,30.0,900.0,17.1269,17.1327,17.1269,17.1327,900.0
2006-12-26 15:00:00,30.0,30.0,29.99,29.99,4500.0,17.1327,17.1327,17.1269,17.1269,4500.0
2006-12-26 15:05:00,30.0,30.0,29.98,29.98,1200.0,17.1327,17.1327,17.1212,17.1212,1200.0
2006-12-26 15:10:00,29.98,29.99,29.98,29.99,9000.0,17.1212,17.1269,17.1212,17.1269,9000.0
2006-12-26 15:15:00,29.98,29.99,29.98,29.99,3700.0,17.1212,17.1269,17.1212,17.1269,3700.0
2006-12-26 15:20:00,29.99,30.0,29.99,30.0,4900.0,17.1269,17.1327,17.1269,17.1327,4900.0
2006-12-26 15:25:00,30.0,30.0,29.98,29.98,300.0,17.1327,17.1327,17.1212,17.1212,300.0
2006-12-26 15:30:00,29.99,30.0,29.98,30.0,8200.0,17.1269,17.1327,17.1212,17.1327,8200.0
2006-12-26 15:35:00,30.0,30.04,30.0,30.04,5500.0,17.1327,17.1555,17.1327,17.1555,5500.0
2006-12-26 15:40:00,30.03,30.04,30.03,30.03,2800.0,17.1498,17.1555,17.1498,17.1498,2800.0
2006-12-26 15:45:00,30.03,30.05,30.03,30.05,4400.0,17.1498,17.1612,17.1498,17.1612,4400.0
2006-12-26 15:50:00,30.04,30.06,30.03,30.04,4600.0,17.1555,17.1669,17.1498,17.1555,4600.0
2006-12-26 15:55:00,30.04,30.05,30.03,30.05,6300.0,17.1555,17.1612,17.1498,17.1612,6300.0
2006-12-27 09:30:00,29.94,30.04,29.94,30.04,8700.0,17.2689,17.3266,17.2689,17.3266,8700.0
2006-12-27 09:35:00,30.02,30.04,29.94,30.04,4500.0,17.3151,17.3266,17.2689,17.3266,4500.0
2006-12-27 09:40:00,30.04,30.04,29.99,30.03,7900.0,17.3266,17.3266,17.2978,17.3208,7900.0
2006-12-27 09:45:00,30.03,30.04,30.02,30.04,2400.0,17.3208,17.3266,17.3151,17.3266,2400.0
2006-12-27 09:50:00,30.03,30.05,30.03,30.05,2700.0,17.3208,17.3324,17.3208,17.3324,2700.0
2006-12-27 09:55:00,30.05,30.05,30.04,30.05,1300.0,17.3324,17.3324,17.3266,17.3324,1300.0
2006-12-27 10:00:00,30.05,30.1,30.05,30.09,6600.0,17.3324,17.3612,17.3324,17.3554,6600.0
2006-12-27 10:05:00,30.09,30.09,30.08,30.09,1000.0,17.3554,17.3554,17.3497,17.3554,1000.0
2006-12-27 10:10:00,30.08,30.09,30.08,30.08,1200.0,17.3497,17.3554,17.3497,17.3497,1200.0
2006-12-27 10:15:00,30.09,30.09,30.03,30.08,3700.0,17.3554,17.3554,17.3208,17.3497,3700.0
2006-12-27 10:20:00,30.08,30.08,30.08,30.08,900.0,17.3497,17.3497,17.3497,17.3497,900.0
2006-12-27 10:25:00,30.08,30.08,30.08,30.08,500.0,17.3497,17.3497,17.3497,17.3497,500.0
2006-12-27 10:30:00,30.08,30.08,30.06,30.06,900.0,17.3497,17.3497,17.3381,17.3381,900.0
2006-12-27 10:35:00,30.07,30.07,30.05,30.07,1000.0,17.3439,17.3439,17.3324,17.3439,1000.0
2006-12-27 10:40:00,30.07,30.09,30.07,30.09,3800.0,17.3439,17.3554,17.3439,17.3554,3800.0
2006-12-27 10:45:00,30.09,30.09,30.08,30.09,1200.0,17.3554,17.3554,17.3497,17.3554,1200.0
2006-12-27 10:50:00,30.09,30.09,30.06,30.06,400.0,17.3554,17.3554,17.3381,17.3381,400.0
2006-12-27 10:55:00,30.08,30.08,30.07,30.07,3300.0,17.3497,17.3497,17.3439,17.3439,3300.0
2006-12-27 11:00:00,30.07,30.07,30.07,30.07,2700.0,17.3439,17.3439,17.3439,17.3439,2700.0
2006-12-27 11:05:00,30.06,30.07,30.0,30.03,6500.0,17.3381,17.3439,17.3035,17.3208,6500.0
2006-12-27 11:10:00,30.02,30.02,30.02,30.02,200.0,17.3151,17.3151,17.3151,17.3151,200.0
2006-12-27 11:15:00,30.03,30.03,30.03,30.03,400.0,17.3208,17.3208,17.3208,17.3208,400.0
2006-12-27 11:20:00,30.02,30.02,29.96,29.98,2100.0,17.3151,17.3151,17.2805,17.292,2100.0
2006-12-27 11:25:00,29.97,29.97,29.94,29.94,200.0,17.2862,17.2862,17.2689,17.2689,200.0
2006-12-27 11:30:00,29.97,29.97,29.97,29.97,700.0,17.2862,17.2862,17.2862,17.2862,700.0
2006-12-27 11:35:00,29.97,29.98,29.96,29.98,2800.0,17.2862,17.292,17.2805,17.292,2800.0
2006-12-27 11:40:00,29.99,29.99,29.95,29.99,2000.0,17.2978,17.2978,17.2747,17.2978,2000.0
2006-12-27 11:45:00,29.98,29.99,29.98,29.99,300.0,17.292,17.2978,17.292,17.2978,300.0
2006-12-27 11:50:00,29.99,29.99,29.97,29.99,300.0,17.2978,17.2978,17.2862,17.2978,300.0
2006-12-27 11:55:00,29.98,29.99,29.98,29.98,400.0,17.292,17.2978,17.292,17.292,400.0
2006-12-27 12:00:00,29.99,29.99,29.99,29.99,100.0,17.2978,17.2978,17.2978,17.2978,100.0
2006-12-27 12:05:00,29.98,30.0,29.98,30.0,3900.0,17.292,17.3035,17.292,17.3035,3900.0
2006-12-27 12:10:00,30.0,30.0,29.99,29.99,300.0,17.3035,17.3035,17.2978,17.2978,300.0
2006-12-27 12:15:00,30.0,30.0,30.0,30.0,2600.0,17.3035,17.3035,17.3035,17.3035,2600.0
2006-12-27 12:20:00,30.0,30.0,30.0,30.0,600.0,17.3035,17.3035,17.3035,17.3035,600.0
2006-12-27 12:25:00,29.98,29.98,29.94,29.96,4400.0,17.292,17.292,17.2689,17.2805,4400.0
2006-12-27 12:30:00,29.94,29.95,29.93,29.94,1300.0,17.2689,17.2747,17.2632,17.2689,1300.0
2006-12-27 12:35:00,29.94,29.94,29.94,29.94,0.0,17.2689,17.2689,17.2689,17.2689,0.0
2006-12-27 12:40:00,29.91,29.91,29.91,29.91,500.0,17.2516,17.2516,17.2516,17.2516,500.0
2006-12-27 12:45:00,29.9,29.9,29.88,29.89,5600.0,17.2458,17.2458,17.2343,17.2401,5600.0
2006-12-27 12:50:00,29.9,29.9,29.89,29.89,7500.0,17.2458,17.2458,17.2401,17.2401,7500.0
2006-12-27 12:55:00,29.89,29.89,29.89,29.89,0.0,17.2401,17.2401,17.2401,17.2401,0.0
2006-12-27 13:00:00,29.89,29.89,29.89,29.89,0.0,17.2401,17.2401,17.2401,17.2401,0.0
2006-12-27 13:05:00,29.9,29.91,29.9,29.91,3100.0,17.2458,17.2516,17.2458,17.2516,3100.0
2006-12-27 13:10:00,29.91,29.91,29.91,29.91,800.0,17.2516,17.2516,17.2516,17.2516,800.0
2006-12-27 13:15:00,29.91,29.91,29.9,29.9,1700.0,17.2516,17.2516,17.2458,17.2458,1700.0
2006-12-27 13:20:00,29.9,29.9,29.9,29.9,1000.0,17.2458,17.2458,17.2458,17.2458,1000.0
2006-12-27 13:25:00,29.9,29.91,29.9,29.91,700.0,17.2458,17.2516,17.2458,17.2516,700.0
2006-12-27 13:30:00,29.91,29.93,29.91,29.93,5400.0,17.2516,17.2632,17.2516,17.2632,5400.0
2006-12-27 13:35:00,29.93,29.94,29.93,29.94,5700.0,17.2632,17.2689,17.2632,17.2689,5700.0
2006-12-27 13:40:00,29.94,29.95,29.94,29.95,2900.0,17.2689,17.2747,17.2689,17.2747,2900.0
2006-12-27 13:45:00,29.95,29.96,29.95,29.96,400.0,17.2747,17.2805,17.2747,17.2805,400.0
2006-12-27 13:50:00,29.95,29.95,29.95,29.95,1500.0,17.2747,17.2747,17.2747,17.2747,1500.0
2006-12-27 13:55:00,29.96,29.96,29.96,29.96,1800.0,17.2805,17.2805,17.2805,17.2805,1800.0
2006-12-27 14:00:00,29.96,29.97,29.96,29.96,1100.0,17.2805,17.2862,17.2805,17.2805,1100.0
2006-12-27 14:05:00,29.96,29.97,29.96,29.97,2100.0,17.2805,17.2862,17.2805,17.2862,2100.0
2006-12-27 14:10:00,29.97,29.99,29.96,29.99,5700.0,17.2862,17.2978,17.2805,17.2978,5700.0
2006-12-27 14:15:00,29.98,29.98,29.98,29.98,400.0,17.292,17.292,17.292,17.292,400.0
2006-12-27 14:20:00,29.98,29.99,29.98,29.98,1300.0,17.292,17.2978,17.292,17.292,1300.0
2006-12-27 14:25:00,29.99,29.99,29.99,29.99,800.0,17.2978,17.2978,17.2978,17.2978,800.0
2006-12-27 14:30:00,29.99,29.99,29.97,29.97,1400.0,17.2978,17.2978,17.2862,17.2862,1400.0
2006-12-27 14:35:00,29.98,29.98,29.97,29.97,1300.0,17.292,17.292,17.2862,17.2862,1300.0
2006-12-27 14:40:00,29.98,29.98,29.97,29.98,1500.0,17.292,17.292,17.2862,17.292,1500.0
2006-12-27 14:45:00,29.98,29.98,29.98,29.98,1400.0,17.292,17.292,17.292,17.292,1400.0
2006-12-27 14:50:00,29.98,29.98,29.97,29.98,2600.0,17.292,17.292,17.2862,17.292,2600.0
2006-12-27 14:55:00,29.98,29.98,29.97,29.97,1000.0,17.292,17.292,17.2862,17.2862,1000.0
2006-12-27 15:00:00,29.98,29.99,29.98,29.99,2000.0,17.292,17.2978,17.292,17.2978,2000.0
2006-12-27 15:05:00,29.99,29.99,29.98,29.98,3200.0,17.2978,17.2978,17.292,17.292,3200.0
2006-12-27 15:10:00,29.99,30.01,29.99,30.01,8100.0,17.2978,17.3093,17.2978,17.3093,8100.0
2006-12-27 15:15:00,30.01,30.01,30.01,30.01,1200.0,17.3093,17.3093,17.3093,17.3093,1200.0
2006-12-27 15:20:00,30.01,30.01,30.01,30.01,1200.0,17.3093,17.3093,17.3093,17.3093,1200.0
2006-12-27 15:25:00,30.01,30.03,30.01,30.02,2500.0,17.3093,17.3208,17.3093,17.3151,2500.0
2006-12-27 15:30:00,30.02,30.03,30.02,30.03,1500.0,17.3151,17.3208,17.3151,17.3208,1500.0
2006-12-27 15:35:00,30.03,30.03,30.03,30.03,400.0,17.3208,17.3208,17.3208,17.3208,400.0
2006-12-27 15:40:00,30.03,30.03,30.02,30.03,1500.0,17.3208,17.3208,17.3151,17.3208,1500.0
2006-12-27 15:45:00,30.03,30.03,30.02,30.03,1700.0,17.3208,17.3208,17.3151,17.3208,1700.0
2006-12-27 15:50:00,30.03,30.04,30.03,30.04,1800.0,17.3208,17.3266,17.3208,17.3266,1800.0
2006-12-27 15:55:00,30.04,30.08,30.03,30.08,15900.0,17.3266,17.3497,17.3208,17.3497,15900.0
2006-12-28 09:30:00,30.08,30.09,30.08,30.09,4000.0,17.3497,17.3554,17.3497,17.3554,4000.0
2006-12-28 09:35:00,30.08,30.08,30.06,30.07,700.0,17.3497,17.3497,17.3381,17.3439,700.0
2006-12-28 09:40:00,30.05,30.05,29.95,29.98,1500.0,17.3324,17.3324,17.2747,17.292,1500.0
2006-12-28 09:45:00,29.98,30.01,29.96,29.96,1500.0,17.292,17.3093,17.2805,17.2805,1500.0
2006-12-28 09:50:00,29.96,30.0,29.96,29.96,1400.0,17.2805,17.3035,17.2805,17.2805,1400.0
2006-12-28 09:55:00,29.96,29.98,29.93,29.95,2700.0,17.2805,17.292,17.2632,17.2747,2700.0
2006-12-28 10:00:00,29.97,30.02,29.97,30.0,3800.0,17.2862,17.3151,17.2862,17.3035,3800.0
2006-12-28 10:05:00,30.02,30.06,30.02,30.03,2000.0,17.3151,17.3381,17.3151,17.3208,2000.0
2006-12-28 10:10:00,30.03,30.03,30.01,30.01,2600.0,17.3208,17.3208,17.3093,17.3093,2600.0
2006-12-28 10:15:00,30.02,30.02,30.02,30.02,600.0,17.3151,17.3151,17.3151,17.3151,600.0
2006-12-28 10:20:00,30.02,30.02,30.01,30.01,1700.0,17.3151,17.3151,17.3093,17.3093,1700.0
2006-12-28 10:25:00,29.99,30.02,29.98,29.98,1600.0,17.2978,17.3151,17.292,17.292,1600.0
2006-12-28 10:30:00,30.01,30.01,30.0,30.0,3400.0,17.3093,17.3093,17.3035,17.3035,3400.0
2006-12-28 10:35:00,30.01,30.02,29.99,30.02,3200.0,17.3093,17.3151,17.2978,17.3151,3200.0
2006-12-28 10:40:00,30.02,30.02,30.0,30.01,2300.0,17.3151,17.3151,17.3035,17.3093,2300.0
2006-12-28 10:45:00,30.01,30.01,29.98,29.98,2600.0,17.3093,17.3093,17.292,17.292,2600.0
2006-12-28 10:50:00,29.99,29.99,29.93,29.95,4000.0,17.2978,17.2978,17.2632,17.2747,4000.0
2006-12-28 10:55:00,29.97,29.97,29.93,29.97,9100.0,17.2862,17.2862,17.2632,17.2862,9100.0
2006-12-28 11:00:00,29.98,29.98,29.98,29.98,1600.0,17.292,17.292,17.292,17.292,1600.0
2006-12-28 11:05:00,29.98,29.98,29.97,29.97,5400.0,17.292,17.292,17.2862,17.2862,5400.0
2006-12-28 11:10:00,29.98,29.99,29.97,29.99,4500.0,17.292,17.2978,17.2862,17.2978,4500.0
2006-12-28 11:15:00,29.99,29.99,29.97,29.98,1000.0,17.2978,17.2978,17.2862,17.292,1000.0
2006-12-28 11:20:00,29.98,29.98,29.97,29.98,800.0,17.292,17.292,17.2862,17.292,800.0
2006-12-28 11:25:00,29.98,29.99,29.98,29.99,2500.0,17.292,17.2978,17.292,17.2978,2500.0
2006-12-28 11:30:00,30.0,30.0,29.99,29.99,400.0,17.3035,17.3035,17.2978,17.2978,400.0
2006-12-28 11:35:00,30.0,30.0,30.0,30.0,2500.0,17.3035,17.3035,17.3035,17.3035,2500.0
2006-12-28 11:40:00,30.0,30.0,30.0,30.0,800.0,17.3035,17.3035,17.3035,17.3035,800.0
2006-12-28 11:45:00,30.0,30.02,30.0,30.01,3900.0,17.3035,17.3151,17.3035,17.3093,3900.0
2006-12-28 11:50:00,30.01,30.01,30.01,30.01,700.0,17.3093,17.3093,17.3093,17.3093,700.0
2006-12-28 11:55:00,30.01,30.02,29.9,29.95,17900.0,17.3093,17.3151,17.2458,17.2747,17900.0
2006-12-28 12:00:00,29.96,29.96,29.96,29.96,300.0,17.2805,17.2805,17.2805,17.2805,300.0
2006-12-28 12:05:00,29.96,29.96,29.95,29.95,800.0,17.2805,17.2805,17.2747,17.2747,800.0
2006-12-28 12:10:00,29.95,29.96,29.95,29.96,2100.0,17.2747,17.2805,17.2747,17.2805,2100.0
2006-12-28 12:15:00,29.98,29.98,29.95,29.98,2800.0,17.292,17.292,17.2747,17.292,2800.0
2006-12-28 12:20:00,29.98,29.98,29.97,29.97,6100.0,17.292,17.292,17.2862,17.2862,6100.0
2006-12-28 12:25:00,29.98,29.99,29.97,29.99,800.0,17.292,17.2978,17.2862,17.2978,800.0
2006-12-28 12:30:00,30.0,30.01,30.0,30.01,1200.0,17.3035,17.3093,17.3035,17.3093,1200.0
2006-12-28 12:35:00,30.01,30.01,30.01,30.01,300.0,17.3093,17.3093,17.3093,17.3093,300.0
2006-12-28 12:40:00,30.01,30.01,30.0,30.0,700.0,17.3093,17.3093,17.3035,17.3035,700.0
2006-12-28 12:45:00,30.01,30.01,30.01,30.01,500.0,17.3093,17.3093,17.3093,17.3093,500.0
2006-12-28 12:50:00,30.01,30.01,30.01,30.01,900.0,17.3093,17.3093,17.3093,17.3093,900.0
2006-12-28 12:55:00,30.01,30.01,30.01,30.01,700.0,17.3093,17.3093,17.3093,17.3093,700.0
2006-12-28 13:00:00,30.01,30.01,30.01,30.01,500.0,17.3093,17.3093,17.3093,17.3093,500.0
2006-12-28 13:05:00,30.01,30.01,30.0,30.0,2500.0,17.3093,17.3093,17.3035,17.3035,2500.0
2006-12-28 13:10:00,30.0,30.0,29.99,29.99,1300.0,17.3035,17.3035,17.2978,17.2978,1300.0
2006-12-28 13:15:00,30.0,30.0,29.95,29.96,3300.0,17.3035,17.3035,17.2747,17.2805,3300.0
2006-12-28 13:20:00,29.96,29.96,29.95,29.95,2300.0,17.2805,17.2805,17.2747,17.2747,2300.0
2006-12-28 13:25:00,29.95,29.98,29.95,29.98,1300.0,17.2747,17.292,17.2747,17.292,1300.0
2006-12-28 13:30:00,29.98,30.01,29.97,30.01,2700.0,17.292,17.3093,17.2862,17.3093,2700.0
2006-12-28 13:35:00,30.01,30.01,29.99,30.0,1100.0,17.3093,17.3093,17.2978,17.3035,1100.0
2006-12-28 13:40:00,29.99,29.99,29.98,29.99,1400.0,17.2978,17.2978,17.292,17.2978,1400.0
2006-12-28 13:45:00,29.99,29.99,29.98,29.98,400.0,17.2978,17.2978,17.292,17.292,400.0
2006-12-28 13:50:00,29.99,29.99,29.98,29.99,800.0,17.2978,17.2978,17.292,17.2978,800.0
2006-12-28 13:55:00,29.99,29.99,29.97,29.98,1400.0,17.2978,17.2978,17.2862,17.292,1400.0
2006-12-28 14:00:00,29.98,29.99,29.98,29.99,1900.0,17.292,17.2978,17.292,17.2978,1900.0
2006-12-28 14:05:00,29.99,29.99,29.99,29.99,1000.0,17.2978,17.2978,17.2978,17.2978,1000.0
2006-12-28 14:10:00,29.99,29.99,29.99,29.99,500.0,17.2978,17.2978,17.2978,17.2978,500.0
2006-12-28 14:15:00,29.98,30.0,29.98,30.0,3900.0,17.292,17.3035,17.292,17.3035,3900.0
2006-12-28 14:20:00,30.0,30.04,30.0,30.02,8100.0,17.3035,17.3266,17.3035,17.3151,8100.0
2006-12-28 14:25:00,30.03,30.04,30.02,30.02,800.0,17.3208,17.3266,17.3151,17.3151,800.0
2006-12-28 14:30:00,30.03,30.03,30.01,30.02,1600.0,17.3208,17.3208,17.3093,17.3151,1600.0
2006-12-28 14:35:00,30.02,30.02,29.99,30.0,4800.0,17.3151,17.3151,17.2978,17.3035,4800.0
2006-12-28 14:40:00,30.0,30.02,29.99,30.0,1600.0,17.3035,17.3151,17.2978,17.3035,1600.0
2006-12-28 14:45:00,30.0,30.0,30.0,30.0,700.0,17.3035,17.3035,17.3035,17.3035,700.0
2006-12-28 14:50:00,29.99,30.01,29.99,30.01,3600.0,17.2978,17.3093,17.2978,17.3093,3600.0
2006-12-28 14:55:00,30.0,30.01,30.0,30.01,900.0,17.3035,17.3093,17.3035,17.3093,900.0
2006-12-28 15:00:00,30.01,30.01,30.0,30.0,900.0,17.3093,17.3093,17.3035,17.3035,900.0
2006-12-28 15:05:00,30.01,30.01,29.99,30.0,1900.0,17.3093,17.3093,17.2978,17.3035,1900.0
2006-12-28 15:10:00,30.0,30.01,30.0,30.01,3200.0,17.3035,17.3093,17.3035,17.3093,3200.0
2006-12-28 15:15:00,30.0,30.01,30.0,30.0,700.0,17.3035,17.3093,17.3035,17.3035,700.0
2006-12-28 15:20:00,30.01,30.01,29.99,30.01,8200.0,17.3093,17.3093,17.2978,17.3093,8200.0
2006-12-28 15:25:00,30.02,30.02,30.01,30.02,1100.0,17.3151,17.3151,17.3093,17.3151,1100.0
2006-12-28 15:30:00,30.02,30.02,30.02,30.02,600.0,17.3151,17.3151,17.3151,17.3151,600.0
2006-12-28 15:35:00,30.01,30.02,30.0,30.02,3500.0,17.3093,17.3151,17.3035,17.3151,3500.0
2006-12-28 15:40:00,30.02,30.02,30.01,30.01,2900.0,17.3151,17.3151,17.3093,17.3093,2900.0
2006-12-28 15:45:00,30.02,30.02,30.01,30.02,2600.0,17.3151,17.3151,17.3093,17.3151,2600.0
2006-12-28 15:50:00,30.01,30.02,30.01,30.02,1500.0,17.3093,17.3151,17.3093,17.3151,1500.0
2006-12-28 15:55:00,30.02,30.02,30.01,30.01,5800.0,17.3151,17.3151,17.3093,17.3093,5800.0
2006-12-29 09:30:00,29.98,29.98,29.95,29.98,2800.0,17.292,17.292,17.2747,17.292,2800.0
2006-12-29 09:35:00,29.98,30.01,29.97,30.01,3200.0,17.292,17.3093,17.2862,17.3093,3200.0
2006-12-29 09:40:00,30.02,30.05,30.0,30.0,3500.0,17.3151,17.3324,17.3035,17.3035,3500.0
2006-12-29 09:45:00,30.0,30.01,30.0,30.0,4200.0,17.3035,17.3093,17.3035,17.3035,4200.0
2006-12-29 09:50:00,29.98,29.99,29.98,29.99,2800.0,17.292,17.2978,17.292,17.2978,2800.0
2006-12-29 09:55:00,29.99,30.02,29.95,30.0,5400.0,17.2978,17.3151,17.2747,17.3035,5400.0
2006-12-29 10:00:00,29.97,29.99,29.95,29.95,2100.0,17.2862,17.2978,17.2747,17.2747,2100.0
2006-12-29 10:05:00,29.96,29.98,29.95,29.96,12100.0,17.2805,17.292,17.2747,17.2805,12100.0
2006-12-29 10:10:00,29.95,29.95,29.9,29.91,1700.0,17.2747,17.2747,17.2458,17.2516,1700.0
2006-12-29 10:15:00,29.91,29.91,29.89,29.89,1500.0,17.2516,17.2516,17.2401,17.2401,1500.0
2006-12-29 10:20:00,29.89,29.89,29.87,29.87,11600.0,17.2401,17.2401,17.2285,17.2285,11600.0
2006-12-29 10:25:00,29.88,29.88,29.88,29.88,1900.0,17.2343,17.2343,17.2343,17.2343,1900.0
2006-12-29 10:30:00,29.88,29.88,29.87,29.87,2000.0,17.2343,17.2343,17.2285,17.2285,2000.0
2006-12-29 10:35:00,29.88,29.88,29.87,29.88,3000.0,17.2343,17.2343,17.2285,17.2343,3000.0
2006-12-29 10:40:00,29.88,29.89,29.86,29.89,11300.0,17.2343,17.2401,17.2228,17.2401,11300.0
2006-12-29 10:45:00,29.89,29.89,29.87,29.87,1800.0,17.2401,17.2401,17.2285,17.2285,1800.0
2006-12-29 10:50:00,29.89,29.89,29.89,29.89,3100.0,17.2401,17.2401,17.2401,17.2401,3100.0
2006-12-29 10:55:00,29.89,29.9,29.88,29.89,4000.0,17.2401,17.2458,17.2343,17.2401,4000.0
2006-12-29 11:00:00,29.88,29.89,29.85,29.87,5300.0,17.2343,17.2401,17.217,17.2285,5300.0
2006-12-29 11:05:00,29.87,29.88,29.86,29.87,2200.0,17.2285,17.2343,17.2228,17.2285,2200.0
2006-12-29 11:10:00,29.86,29.87,29.85,29.87,2100.0,17.2228,17.2285,17.217,17.2285,2100.0
2006-12-29 11:15:00,29.85,29.86,29.85,29.86,3400.0,17.217,17.2228,17.217,17.2228,3400.0
2006-12-29 11:20:00,29.86,29.86,29.83,29.83,3500.0,17.2228,17.2228,17.2055,17.2055,3500.0
2006-12-29 11:25:00,29.8,29.81,29.8,29.81,2600.0,17.1882,17.1939,17.1882,17.1939,2600.0
2006-12-29 11:30:00,29.8,29.81,29.79,29.81,1100.0,17.1882,17.1939,17.1824,17.1939,1100.0
2006-12-29 11:35:00,29.79,29.8,29.77,29.79,3800.0,17.1824,17.1882,17.1709,17.1824,3800.0
2006-12-29 11:40:00,29.78,29.79,29.76,29.77,1500.0,17.1766,17.1824,17.1651,17.1709,1500.0
2006-12-29 11:45:00,29.76,29.77,29.76,29.77,2300.0,17.1651,17.1709,17.1651,17.1709,2300.0
2006-12-29 11:50:00,29.77,29.77,29.76,29.76,1300.0,17.1709,17.1709,17.1651,17.1651,1300.0
2006-12-29 11:55:00,29.77,29.77,29.76,29.77,1300.0,17.1709,17.1709,17.1651,17.1709,1300.0
2006-12-29 12:00:00,29.77,29.77,29.75,29.75,1800.0,17.1709,17.1709,17.1593,17.1593,1800.0
2006-12-29 12:05:00,29.76,29.76,29.73,29.73,2000.0,17.1651,17.1651,17.1478,17.1478,2000.0
2006-12-29 12:10:00,29.74,29.74,29.73,29.74,2000.0,17.1536,17.1536,17.1478,17.1536,2000.0
2006-12-29 12:15:00,29.74,29.74,29.73,29.74,300.0,17.1536,17.1536,17.1478,17.1536,300.0
2006-12-29 12:20:00,29.74,29.74,29.73,29.73,1200.0,17.1536,17.1536,17.1478,17.1478,1200.0
2006-12-29 12:25:00,29.74,29.74,29.73,29.74,1300.0,17.1536,17.1536,17.1478,17.1536,1300.0
2006-12-29 12:30:00,29.74,29.74,29.73,29.74,1400.0,17.1536,17.1536,17.1478,17.1536,1400.0
2006-12-29 12:35:00,29.74,29.74,29.72,29.73,900.0,17.1536,17.1536,17.142,17.1478,900.0
2006-12-29 12:40:00,29.71,29.72,29.71,29.71,500.0,17.1363,17.142,17.1363,17.1363,500.0
2006-12-29 12:45:00,29.71,29.72,29.68,29.72,700.0,17.1363,17.142,17.119,17.142,700.0
2006-12-29 12:50:00,29.71,29.72,29.7,29.71,1700.0,17.1363,17.142,17.1305,17.1363,1700.0
2006-12-29 12:55:00,29.71,29.71,29.7,29.7,400.0,17.1363,17.1363,17.1305,17.1305,400.0
2006-12-29 13:00:00,29.71,29.71,29.7,29.7,1500.0,17.1363,17.1363,17.1305,17.1305,1500.0
2006-12-29 13:05:00,29.71,29.71,29.7,29.71,1200.0,17.1363,17.1363,17.1305,17.1363,1200.0
2006-12-29 13:10:00,29.71,29.72,29.71,29.72,6900.0,17.1363,17.142,17.1363,17.142,6900.0
2006-12-29 13:15:00,29.71,29.71,29.71,29.71,1400.0,17.1363,17.1363,17.1363,17.1363,1400.0
2006-12-29 13:20:00,29.71,29.72,29.71,29.71,900.0,17.1363,17.142,17.1363,17.1363,900.0
2006-12-29 13:25:00,29.71,29.72,29.71,29.71,2000.0,17.1363,17.142,17.1363,17.1363,2000.0
2006-12-29 13:30:00,29.71,29.71,29.69,29.69,1700.0,17.1363,17.1363,17.1247,17.1247,1700.0
2006-12-29 13:35:00,29.7,29.7,29.69,29.69,1100.0,17.1305,17.1305,17.1247,17.1247,1100.0
2006-12-29 13:40:00,29.7,29.7,29.68,29.68,1000.0,17.1305,17.1305,17.119,17.119,1000.0
2006-12-29 13:45:00,29.69,29.69,29.68,29.69,700.0,17.1247,17.1247,17.119,17.1247,700.0
2006-12-29 13:50:00,29.69,29.69,29.67,29.67,6600.0,17.1247,17.1247,17.1132,17.1132,6600.0
2006-12-29 13:55:00,29.68,29.68,29.66,29.66,2200.0,17.119,17.119,17.1074,17.1074,2200.0
2006-12-29 14:00:00,29.66,29.66,29.64,29.64,1600.0,17.1074,17.1074,17.0959,17.0959,1600.0
2006-12-29 14:05:00,29.64,29.65,29.64,29.65,1500.0,17.0959,17.1017,17.0959,17.1017,1500.0
2006-12-29 14:10:00,29.65,29.65,29.63,29.64,2300.0,17.1017,17.1017,17.0901,17.0959,2300.0
2006-12-29 14:15:00,29.64,29.64,29.61,29.62,2600.0,17.0959,17.0959,17.0786,17.0843,2600.0
2006-12-29 14:20:00,29.62,29.62,29.6,29.6,10000.0,17.0843,17.0843,17.0728,17.0728,10000.0
2006-12-29 14:25:00,29.61,29.61,29.6,29.61,2100.0,17.0786,17.0786,17.0728,17.0786,2100.0
2006-12-29 14:30:00,29.59,29.59,29.55,29.56,3200.0,17.067,17.067,17.044,17.0497,3200.0
2006-12-29 14:35:00,29.56,29.56,29.54,29.55,3800.0,17.0497,17.0497,17.0382,17.044,3800.0
2006-12-29 14:40:00,29.55,29.55,29.54,29.55,3700.0,17.044,17.044,17.0382,17.044,3700.0
2006-12-29 14:45:00,29.55,29.57,29.54,29.57,8300.0,17.044,17.0555,17.0382,17.0555,8300.0
2006-12-29 14:50:00,29.55,29.57,29.55,29.56,3100.0,17.044,17.0555,17.044,17.0497,3100.0
2006-12-29 14:55:00,29.55,29.56,29.55,29.56,6100.0,17.044,17.0497,17.044,17.0497,6100.0
2006-12-29 15:00:00,29.56,29.56,29.55,29.55,800.0,17.0497,17.0497,17.044,17.044,800.0
2006-12-29 15:05:00,29.55,29.56,29.55,29.55,3300.0,17.044,17.0497,17.044,17.044,3300.0
2006-12-29 15:10:00,29.55,29.56,29.55,29.55,800.0,17.044,17.0497,17.044,17.044,800.0
2006-12-29 15:15:00,29.55,29.56,29.55,29.56,3200.0,17.044,17.0497,17.044,17.0497,3200.0
2006-12-29 15:20:00,29.55,29.56,29.55,29.55,3800.0,17.044,17.0497,17.044,17.044,3800.0
2006-12-29 15:25:00,29.55,29.56,29.55,29.55,6200.0,17.044,17.0497,17.044,17.044,6200.0
2006-12-29 15:30:00,29.55,29.56,29.55,29.56,10800.0,17.044,17.0497,17.044,17.0497,10800.0
2006-12-29 15:35:00,29.56,29.58,29.56,29.58,7000.0,17.0497,17.0613,17.0497,17.0613,7000.0
2006-12-29 15:40:00,29.58,29.61,29.58,29.61,3700.0,17.0613,17.0786,17.0613,17.0786,3700.0
2006-12-29 15:45:00,29.61,29.61,29.57,29.58,1900.0,17.0786,17.0786,17.0555,17.0613,1900.0
2006-12-29 15:50:00,29.58,29.58,29.57,29.57,4400.0,17.0613,17.0613,17.0555,17.0555,4400.0
2006-12-29 15:55:00,29.57,29.58,29.55,29.57,13500.0,17.0555,17.0613,17.044,17.0555,13500.0
2007-01-03 09:30:00,29.61,29.93,29.61,29.84,18900.0,17.0786,17.2632,17.0786,17.2112,18900.0
2007-01-03 09:35:00,29.95,30.0,29.85,29.92,7200.0,17.2747,17.3035,17.217,17.2574,7200.0
2007-01-03 09:40:00,29.91,29.92,29.59,29.86,13700.0,17.2516,17.2574,17.067,17.2228,13700.0
2007-01-03 09:45:00,29.83,29.94,29.81,29.85,5000.0,17.2055,17.2689,17.1939,17.217,5000.0
2007-01-03 09:50:00,29.85,29.95,29.84,29.95,6100.0,17.217,17.2747,17.2112,17.2747,6100.0
2007-01-03 09:55:00,29.95,30.0,29.94,29.97,8800.0,17.2747,17.3035,17.2689,17.2862,8800.0
2007-01-03 10:00:00,29.98,30.02,29.92,29.98,5000.0,17.292,17.3151,17.2574,17.292,5000.0
2007-01-03 10:05:00,29.98,30.03,29.85,29.94,12200.0,17.292,17.3208,17.217,17.2689,12200.0
2007-01-03 10:10:00,29.94,30.02,29.91,30.01,4800.0,17.2689,17.3151,17.2516,17.3093,4800.0
2007-01-03 10:15:00,29.98,30.15,29.94,30.05,14800.0,17.292,17.39,17.2689,17.3324,14800.0
2007-01-03 10:20:00,30.06,30.12,30.0,30.1,14400.0,17.3381,17.3727,17.3035,17.3612,14400.0
2007-01-03 10:25:00,30.11,30.11,30.01,30.06,14500.0,17.367,17.367,17.3093,17.3381,14500.0
2007-01-03 10:30:00,30.06,30.07,30.0,30.06,17700.0,17.3381,17.3439,17.3035,17.3381,17700.0
2007-01-03 10:35:00,30.05,30.09,30.03,30.08,9600.0,17.3324,17.3554,17.3208,17.3497,9600.0
2007-01-03 10:40:00,30.08,30.08,29.99,30.0,27900.0,17.3497,17.3497,17.2978,17.3035,27900.0
2007-01-03 10:45:00,30.01,30.03,29.93,29.93,14600.0,17.3093,17.3208,17.2632,17.2632,14600.0
2007-01-03 10:50:00,29.93,29.95,29.91,29.91,10300.0,17.2632,17.2747,17.2516,17.2516,10300.0
2007-01-03 10:55:00,29.92,29.94,29.85,29.85,18100.0,17.2574,17.2689,17.217,17.217,18100.0
2007-01-03 11:00:00,29.85,29.99,29.84,29.9,15300.0,17.217,17.2978,17.2112,17.2458,15300.0
2007-01-03 11:05:00,29.89,29.89,29.82,29.85,13400.0,17.2401,17.2401,17.1997,17.217,13400.0
2007-01-03 11:10:00,29.85,29.86,29.77,29.8,16200.0,17.217,17.2228,17.1709,17.1882,16200.0
2007-01-03 11:15:00,29.8,29.87,29.8,29.86,11600.0,17.1882,17.2285,17.1882,17.2228,11600.0
2007-01-03 11:20:00,29.86,29.96,29.86,29.94,6000.0,17.2228,17.2805,17.2228,17.2689,6000.0
2007-01-03 11:25:00,29.94,29.94,29.93,29.94,4400.0,17.2689,17.2689,17.2632,17.2689,4400.0
2007-01-03 11:30:00,29.95,29.98,29.9,29.98,12500.0,17.2747,17.292,17.2458,17.292,12500.0
2007-01-03 11:35:00,30.0,30.0,29.91,29.92,18800.0,17.3035,17.3035,17.2516,17.2574,18800.0
2007-01-03 11:40:00,29.92,29.93,29.89,29.9,7900.0,17.2574,17.2632,17.2401,17.2458,7900.0
2007-01-03 11:45:00,29.9,29.9,29.87,29.9,8200.0,17.2458,17.2458,17.2285,17.2458,8200.0
2007-01-03 11:50:00,29.87,29.9,29.87,29.88,4500.0,17.2285,17.2458,17.2285,17.2343,4500.0
2007-01-03 11:55:00,29.89,29.93,29.88,29.89,6200.0,17.2401,17.2632,17.2343,17.2401,6200.0
2007-01-03 12:00:00,29.88,29.89,29.84,29.85,5200.0,17.2343,17.2401,17.2112,17.217,5200.0
2007-01-03 12:05:00,29.84,29.86,29.82,29.83,6300.0,17.2112,17.2228,17.1997,17.2055,6300.0
2007-01-03 12:10:00,29.83,29.84,29.82,29.83,5000.0,17.2055,17.2112,17.1997,17.2055,5000.0
2007-01-03 12:15:00,29.83,29.87,29.82,29.86,8700.0,17.2055,17.2285,17.1997,17.2228,8700.0
2007-01-03 12:20:00,29.87,29.87,29.86,29.86,4200.0,17.2285,17.2285,17.2228,17.2228,4200.0
2007-01-03 12:25:00,29.86,29.87,29.81,29.82,7400.0,17.2228,17.2285,17.1939,17.1997,7400.0
2007-01-03 12:30:00,29.81,29.83,29.81,29.83,4200.0,17.1939,17.2055,17.1939,17.2055,4200.0
2007-01-03 12:35:00,29.82,29.82,29.81,29.81,2300.0,17.1997,17.1997,17.1939,17.1939,2300.0
2007-01-03 12:40:00,29.81,29.82,29.81,29.82,2000.0,17.1939,17.1997,17.1939,17.1997,2000.0
2007-01-03 12:45:00,29.82,29.82,29.81,29.82,2700.0,17.1997,17.1997,17.1939,17.1997,2700.0
2007-01-03 12:50:00,29.82,29.85,29.81,29.85,3500.0,17.1997,17.217,17.1939,17.217,3500.0
2007-01-03 12:55:00,29.87,29.87,29.84,29.85,2000.0,17.2285,17.2285,17.2112,17.217,2000.0
2007-01-03 13:00:00,29.85,29.86,29.84,29.85,1900.0,17.217,17.2228,17.2112,17.217,1900.0
2007-01-03 13:05:00,29.86,29.86,29.85,29.86,3100.0,17.2228,17.2228,17.217,17.2228,3100.0
2007-01-03 13:10:00,29.86,29.86,29.85,29.85,1600.0,17.2228,17.2228,17.217,17.217,1600.0
2007-01-03 13:15:00,29.86,29.86,29.85,29.85,3000.0,17.2228,17.2228,17.217,17.217,3000.0
2007-01-03 13:20:00,29.85,29.86,29.85,29.85,4400.0,17.217,17.2228,17.217,17.217,4400.0
2007-01-03 13:25:00,29.86,29.86,29.75,29.76,11500.0,17.2228,17.2228,17.1593,17.1651,11500.0
2007-01-03 13:30:00,29.79,29.79,29.74,29.76,5300.0,17.1824,17.1824,17.1536,17.1651,5300.0
2007-01-03 13:35:00,29.75,29.78,29.69,29.73,4500.0,17.1593,17.1766,17.1247,17.1478,4500.0
2007-01-03 13:40:00,29.73,29.76,29.71,29.72,5000.0,17.1478,17.1651,17.1363,17.142,5000.0
2007-01-03 13:45:00,29.72,29.73,29.7,29.71,3000.0,17.142,17.1478,17.1305,17.1363,3000.0
2007-01-03 13:50:00,29.7,29.7,29.66,29.68,4200.0,17.1305,17.1305,17.1074,17.119,4200.0
2007-01-03 13:55:00,29.67,29.68,29.67,29.67,2900.0,17.1132,17.119,17.1132,17.1132,2900.0
2007-01-03 14:00:00,29.66,29.69,29.62,29.62,7300.0,17.1074,17.1247,17.0843,17.0843,7300.0
2007-01-03 14:05:00,29.62,29.63,29.56,29.61,6900.0,17.0843,17.0901,17.0497,17.0786,6900.0
2007-01-03 14:10:00,29.59,29.6,29.55,29.56,8800.0,17.067,17.0728,17.044,17.0497,8800.0
2007-01-03 14:15:00,29.56,29.59,29.53,29.56,7700.0,17.0497,17.067,17.0324,17.0497,7700.0
2007-01-03 14:20:00,29.56,29.62,29.56,29.6,6300.0,17.0497,17.0843,17.0497,17.0728,6300.0
2007-01-03 14:25:00,29.62,29.67,29.61,29.64,8300.0,17.0843,17.1132,17.0786,17.0959,8300.0
2007-01-03 14:30:00,29.62,29.63,29.59,29.59,6400.0,17.0843,17.0901,17.067,17.067,6400.0
2007-01-03 14:35:00,29.59,29.61,29.56,29.58,5700.0,17.067,17.0786,17.0497,17.0613,5700.0
2007-01-03 14:40:00,29.58,29.58,29.51,29.52,5500.0,17.0613,17.0613,17.0209,17.0267,5500.0
2007-01-03 14:45:00,29.52,29.52,29.48,29.5,6900.0,17.0267,17.0267,17.0036,17.0151,6900.0
2007-01-03 14:50:00,29.51,29.53,29.48,29.48,6400.0,17.0209,17.0324,17.0036,17.0036,6400.0
2007-01-03 14:55:00,29.48,29.48,29.42,29.43,6700.0,17.0036,17.0036,16.969,16.9748,6700.0
2007-01-03 15:00:00,29.43,29.45,29.42,29.44,6500.0,16.9748,16.9863,16.969,16.9805,6500.0
2007-01-03 15:05:00,29.45,29.49,29.45,29.49,4200.0,16.9863,17.0094,16.9863,17.0094,4200.0
2007-01-03 15:10:00,29.5,29.5,29.45,29.46,12200.0,17.0151,17.0151,16.9863,16.9921,12200.0
2007-01-03 15:15:00,29.46,29.52,29.44,29.5,20800.0,16.9921,17.0267,16.9805,17.0151,20800.0
2007-01-03 15:20:00,29.5,29.51,29.5,29.5,12100.0,17.0151,17.0209,17.0151,17.0151,12100.0
2007-01-03 15:25:00,29.5,29.57,29.5,29.5,9700.0,17.0151,17.0555,17.0151,17.0151,9700.0
2007-01-03 15:30:00,29.52,29.52,29.5,29.52,7100.0,17.0267,17.0267,17.0151,17.0267,7100.0
2007-01-03 15:35:00,29.5,29.56,29.5,29.51,9000.0,17.0151,17.0497,17.0151,17.0209,9000.0
2007-01-03 15:40:00,29.51,29.59,29.49,29.5,10000.0,17.0209,17.067,17.0094,17.0151,10000.0
2007-01-03 15:45:00,29.5,29.56,29.49,29.55,10300.0,17.0151,17.0497,17.0094,17.044,10300.0
2007-01-03 15:50:00,29.55,29.6,29.54,29.6,12700.0,17.044,17.0728,17.0382,17.0728,12700.0
2007-01-03 15:55:00,29.6,29.61,29.59,29.6,29800.0,17.0728,17.0786,17.067,17.0728,29800.0
2007-01-04 09:30:00,29.59,29.59,29.53,29.56,5900.0,17.067,17.067,17.0324,17.0497,5900.0
2007-01-04 09:35:00,29.54,29.54,29.43,29.44,2700.0,17.0382,17.0382,16.9748,16.9805,2700.0
2007-01-04 09:40:00,29.44,29.47,29.44,29.46,2400.0,16.9805,16.9978,16.9805,16.9921,2400.0
2007-01-04 09:45:00,29.46,29.49,29.46,29.49,2500.0,16.9921,17.0094,16.9921,17.0094,2500.0
2007-01-04 09:50:00,29.49,29.51,29.46,29.5,3000.0,17.0094,17.0209,16.9921,17.0151,3000.0
2007-01-04 09:55:00,29.49,29.5,29.45,29.45,2300.0,17.0094,17.0151,16.9863,16.9863,2300.0
2007-01-04 10:00:00,29.45,29.45,29.4,29.41,3100.0,16.9863,16.9863,16.9575,16.9632,3100.0
2007-01-04 10:05:00,29.39,29.42,29.38,29.42,3400.0,16.9517,16.969,16.9459,16.969,3400.0
2007-01-04 10:10:00,29.4,29.42,29.4,29.41,3600.0,16.9575,16.969,16.9575,16.9632,3600.0
2007-01-04 10:15:00,29.41,29.42,29.41,29.41,5400.0,16.9632,16.969,16.9632,16.9632,5400.0
2007-01-04 10:20:00,29.42,29.42,29.39,29.39,2200.0,16.969,16.969,16.9517,16.9517,2200.0
2007-01-04 10:25:00,29.38,29.4,29.37,29.37,3200.0,16.9459,16.9575,16.9402,16.9402,3200.0
2007-01-04 10:30:00,29.38,29.42,29.36,29.42,14000.0,16.9459,16.969,16.9344,16.969,14000.0
2007-01-04 10:35:00,29.42,29.42,29.36,29.39,9400.0,16.969,16.969,16.9344,16.9517,9400.0
2007-01-04 10:40:00,29.37,29.39,29.37,29.38,4700.0,16.9402,16.9517,16.9402,16.9459,4700.0
2007-01-04 10:45:00,29.39,29.42,29.38,29.39,10400.0,16.9517,16.969,16.9459,16.9517,10400.0
2007-01-04 10:50:00,29.39,29.43,29.39,29.42,14400.0,16.9517,16.9748,16.9517,16.969,14400.0
2007-01-04 10:55:00,29.42,29.43,29.41,29.43,3000.0,16.969,16.9748,16.9632,16.9748,3000.0
2007-01-04 11:00:00,29.42,29.51,29.42,29.51,5900.0,16.969,17.0209,16.969,17.0209,5900.0
2007-01-04 11:05:00,29.5,29.52,29.49,29.5,9200.0,17.0151,17.0267,17.0094,17.0151,9200.0
2007-01-04 11:10:00,29.5,29.51,29.47,29.49,2900.0,17.0151,17.0209,16.9978,17.0094,2900.0
2007-01-04 11:15:00,29.48,29.5,29.46,29.47,2200.0,17.0036,17.0151,16.9921,16.9978,2200.0
2007-01-04 11:20:00,29.46,29.48,29.46,29.47,1100.0,16.9921,17.0036,16.9921,16.9978,1100.0
2007-01-04 11:25:00,29.47,29.49,29.46,29.47,2700.0,16.9978,17.0094,16.9921,16.9978,2700.0
2007-01-04 11:30:00,29.49,29.5,29.47,29.5,4000.0,17.0094,17.0151,16.9978,17.0151,4000.0
2007-01-04 11:35:00,29.5,29.52,29.47,29.48,8100.0,17.0151,17.0267,16.9978,17.0036,8100.0
2007-01-04 11:40:00,29.49,29.52,29.47,29.47,16900.0,17.0094,17.0267,16.9978,16.9978,16900.0
2007-01-04 11:45:00,29.49,29.52,29.48,29.5,5700.0,17.0094,17.0267,17.0036,17.0151,5700.0
2007-01-04 11:50:00,29.51,29.52,29.49,29.52,3300.0,17.0209,17.0267,17.0094,17.0267,3300.0
2007-01-04 11:55:00,29.52,29.52,29.47,29.48,6700.0,17.0267,17.0267,16.9978,17.0036,6700.0
2007-01-04 12:00:00,29.47,29.5,29.47,29.49,38300.0,16.9978,17.0151,16.9978,17.0094,38300.0
2007-01-04 12:05:00,29.5,29.52,29.45,29.52,27900.0,17.0151,17.0267,16.9863,17.0267,27900.0
2007-01-04 12:10:00,29.51,29.51,29.48,29.49,4000.0,17.0209,17.0209,17.0036,17.0094,4000.0
2007-01-04 12:15:00,29.49,29.49,29.43,29.43,6900.0,17.0094,17.0094,16.9748,16.9748,6900.0
2007-01-04 12:20:00,29.43,29.48,29.42,29.48,1500.0,16.9748,17.0036,16.969,17.0036,1500.0
2007-01-04 12:25:00,29.44,29.47,29.44,29.47,300.0,16.9805,16.9978,16.9805,16.9978,300.0
2007-01-04 12:30:00,29.44,29.46,29.41,29.45,2400.0,16.9805,16.9921,16.9632,16.9863,2400.0
2007-01-04 12:35:00,29.46,29.48,29.44,29.45,2400.0,16.9921,17.0036,16.9805,16.9863,2400.0
2007-01-04 12:40:00,29.46,29.5,29.44,29.47,3300.0,16.9921,17.0151,16.9805,16.9978,3300.0
2007-01-04 12:45:00,29.48,29.5,29.47,29.48,2500.0,17.0036,17.0151,16.9978,17.0036,2500.0
2007-01-04 12:50:00,29.5,29.5,29.48,29.48,6300.0,17.0151,17.0151,17.0036,17.0036,6300.0
2007-01-04 12:55:00,29.49,29.5,29.47,29.47,1000.0,17.0094,17.0151,16.9978,16.9978,1000.0
2007-01-04 13:00:00,29.47,29.5,29.47,29.5,1900.0,16.9978,17.0151,16.9978,17.0151,1900.0
2007-01-04 13:05:00,29.5,29.5,29.47,29.47,3100.0,17.0151,17.0151,16.9978,16.9978,3100.0
2007-01-04 13:10:00,29.47,29.49,29.47,29.49,700.0,16.9978,17.0094,16.9978,17.0094,700.0
2007-01-04 13:15:00,29.48,29.5,29.48,29.49,3000.0,17.0036,17.0151,17.0036,17.0094,3000.0
2007-01-04 13:20:00,29.48,29.5,29.48,29.5,1000.0,17.0036,17.0151,17.0036,17.0151,1000.0
2007-01-04 13:25:00,29.49,29.49,29.48,29.49,3300.0,17.0094,17.0094,17.0036,17.0094,3300.0
2007-01-04 13:30:00,29.49,29.5,29.47,29.48,3000.0,17.0094,17.0151,16.9978,17.0036,3000.0
2007-01-04 13:35:00,29.49,29.51,29.38,29.5,11800.0,17.0094,17.0209,16.9459,17.0151,11800.0
2007-01-04 13:40:00,29.48,29.5,29.44,29.44,4200.0,17.0036,17.0151,16.9805,16.9805,4200.0
2007-01-04 13:45:00,29.43,29.44,29.43,29.44,1300.0,16.9748,16.9805,16.9748,16.9805,1300.0
2007-01-04 13:50:00,29.45,29.48,29.44,29.45,1800.0,16.9863,17.0036,16.9805,16.9863,1800.0
2007-01-04 13:55:00,29.45,29.49,29.45,29.47,3400.0,16.9863,17.0094,16.9863,16.9978,3400.0
2007-01-04 14:00:00,29.5,29.53,29.49,29.51,5400.0,17.0151,17.0324,17.0094,17.0209,5400.0
2007-01-04 14:05:00,29.5,29.52,29.49,29.49,3800.0,17.0151,17.0267,17.0094,17.0094,3800.0
2007-01-04 14:10:00,29.49,29.54,29.45,29.48,9000.0,17.0094,17.0382,16.9863,17.0036,9000.0
2007-01-04 14:15:00,29.48,29.53,29.48,29.52,3700.0,17.0036,17.0324,17.0036,17.0267,3700.0
2007-01-04 14:20:00,29.51,29.52,29.49,29.49,4000.0,17.0209,17.0267,17.0094,17.0094,4000.0
2007-01-04 14:25:00,29.5,29.53,29.49,29.5,6500.0,17.0151,17.0324,17.0094,17.0151,6500.0
2007-01-04 14:30:00,29.5,29.54,29.49,29.5,7800.0,17.0151,17.0382,17.0094,17.0151,7800.0
2007-01-04 14:35:00,29.5,29.5,29.47,29.48,5200.0,17.0151,17.0151,16.9978,17.0036,5200.0
2007-01-04 14:40:00,29.49,29.51,29.48,29.48,5700.0,17.0094,17.0209,17.0036,17.0036,5700.0
2007-01-04 14:45:00,29.49,29.53,29.49,29.53,5300.0,17.0094,17.0324,17.0094,17.0324,5300.0
2007-01-04 14:50:00,29.52,29.54,29.5,29.51,12900.0,17.0267,17.0382,17.0151,17.0209,12900.0
2007-01-04 14:55:00,29.51,29.53,29.49,29.52,4900.0,17.0209,17.0324,17.0094,17.0267,4900.0
2007-01-04 15:00:00,29.53,29.53,29.47,29.5,8900.0,17.0324,17.0324,16.9978,17.0151,8900.0
2007-01-04 15:05:00,29.5,29.53,29.5,29.52,3700.0,17.0151,17.0324,17.0151,17.0267,3700.0
2007-01-04 15:10:00,29.53,29.54,29.51,29.53,7200.0,17.0324,17.0382,17.0209,17.0324,7200.0
2007-01-04 15:15:00,29.53,29.54,29.48,29.49,7200.0,17.0324,17.0382,17.0036,17.0094,7200.0
2007-01-04 15:20:00,29.49,29.53,29.49,29.53,5100.0,17.0094,17.0324,17.0094,17.0324,5100.0
2007-01-04 15:25:00,29.52,29.56,29.5,29.54,9700.0,17.0267,17.0497,17.0151,17.0382,9700.0
2007-01-04 15:30:00,29.53,29.56,29.53,29.56,8400.0,17.0324,17.0497,17.0324,17.0497,8400.0
2007-01-04 15:35:00,29.54,29.57,29.54,29.55,6200.0,17.0382,17.0555,17.0382,17.044,6200.0
2007-01-04 15:40:00,29.56,29.56,29.52,29.52,11300.0,17.0497,17.0497,17.0267,17.0267,11300.0
2007-01-04 15:45:00,29.54,29.54,29.5,29.52,10100.0,17.0382,17.0382,17.0151,17.0267,10100.0
2007-01-04 15:50:00,29.51,29.54,29.49,29.5,19000.0,17.0209,17.0382,17.0094,17.0151,19000.0
2007-01-04 15:55:00,29.5,29.5,29.49,29.49,20100.0,17.0151,17.0151,17.0094,17.0094,20100.0
2007-01-05 09:30:00,29.46,29.46,29.32,29.32,5300.0,16.9921,16.9921,16.9113,16.9113,5300.0
2007-01-05 09:35:00,29.32,29.33,29.3,29.32,1100.0,16.9113,16.9171,16.8998,16.9113,1100.0
2007-01-05 09:40:00,29.33,29.33,28.92,29.16,12100.0,16.9171,16.9171,16.6806,16.819,12100.0
2007-01-05 09:45:00,29.15,29.25,29.13,29.24,2900.0,16.8133,16.8709,16.8017,16.8652,2900.0
2007-01-05 09:50:00,29.23,29.25,29.23,29.24,600.0,16.8594,16.8709,16.8594,16.8652,600.0
2007-01-05 09:55:00,29.23,29.23,29.2,29.2,1200.0,16.8594,16.8594,16.8421,16.8421,1200.0
2007-01-05 10:00:00,29.21,29.24,29.2,29.24,2100.0,16.8479,16.8652,16.8421,16.8652,2100.0
2007-01-05 10:05:00,29.24,29.24,29.24,29.24,600.0,16.8652,16.8652,16.8652,16.8652,600.0
2007-01-05 10:10:00,29.23,29.23,29.18,29.19,800.0,16.8594,16.8594,16.8306,16.8363,800.0
2007-01-05 10:15:00,29.2,29.2,29.18,29.19,600.0,16.8421,16.8421,16.8306,16.8363,600.0
2007-01-05 10:20:00,29.19,29.2,29.17,29.18,1700.0,16.8363,16.8421,16.8248,16.8306,1700.0
2007-01-05 10:25:00,29.18,29.18,29.15,29.18,700.0,16.8306,16.8306,16.8133,16.8306,700.0
2007-01-05 10:30:00,29.18,29.18,29.13,29.13,5100.0,16.8306,16.8306,16.8017,16.8017,5100.0
2007-01-05 10:35:00,29.15,29.17,29.15,29.17,500.0,16.8133,16.8248,16.8133,16.8248,500.0
2007-01-05 10:40:00,29.18,29.18,29.16,29.18,500.0,16.8306,16.8306,16.819,16.8306,500.0
2007-01-05 10:45:00,29.15,29.15,29.06,29.14,4400.0,16.8133,16.8133,16.7614,16.8075,4400.0
2007-01-05 10:50:00,29.12,29.12,29.1,29.1,800.0,16.796,16.796,16.7844,16.7844,800.0
2007-01-05 10:55:00,29.11,29.11,29.08,29.08,3500.0,16.7902,16.7902,16.7729,16.7729,3500.0
2007-01-05 11:00:00,29.08,29.09,29.02,29.03,1800.0,16.7729,16.7787,16.7383,16.744,1800.0
2007-01-05 11:05:00,29.06,29.08,29.0,29.01,5200.0,16.7614,16.7729,16.7267,16.7325,5200.0
2007-01-05 11:10:00,29.02,29.03,28.98,29.01,5500.0,16.7383,16.744,16.7152,16.7325,5500.0
2007-01-05 11:15:00,29.02,29.06,29.0,29.03,1900.0,16.7383,16.7614,16.7267,16.744,1900.0
2007-01-05 11:20:00,29.03,29.06,29.02,29.05,1900.0,16.744,16.7614,16.7383,16.7556,1900.0
2007-01-05 11:25:00,29.06,29.09,29.04,29.09,3500.0,16.7614,16.7787,16.7498,16.7787,3500.0
2007-01-05 11:30:00,29.07,29.13,29.07,29.13,3700.0,16.7671,16.8017,16.7671,16.8017,3700.0
2007-01-05 11:35:00,29.12,29.13,29.1,29.1,1100.0,16.796,16.8017,16.7844,16.7844,1100.0
2007-01-05 11:40:00,29.08,29.14,29.07,29.13,2700.0,16.7729,16.8075,16.7671,16.8017,2700.0
2007-01-05 11:45:00,29.14,29.14,29.13,29.13,200.0,16.8075,16.8075,16.8017,16.8017,200.0
2007-01-05 11:50:00,29.13,29.14,29.13,29.14,200.0,16.8017,16.8075,16.8017,16.8075,200.0
2007-01-05 11:55:00,29.14,29.15,29.09,29.12,6500.0,16.8075,16.8133,16.7787,16.796,6500.0
2007-01-05 12:00:00,29.13,29.14,29.12,29.14,1000.0,16.8017,16.8075,16.796,16.8075,1000.0
2007-01-05 12:05:00,29.14,29.14,29.14,29.14,300.0,16.8075,16.8075,16.8075,16.8075,300.0
2007-01-05 12:10:00,29.14,29.14,29.14,29.14,0.0,16.8075,16.8075,16.8075,16.8075,0.0
2007-01-05 12:15:00,29.14,29.15,29.14,29.15,900.0,16.8075,16.8133,16.8075,16.8133,900.0
2007-01-05 12:20:00,29.15,29.15,29.14,29.15,1100.0,16.8133,16.8133,16.8075,16.8133,1100.0
2007-01-05 12:25:00,29.14,29.15,29.14,29.14,900.0,16.8075,16.8133,16.8075,16.8075,900.0
2007-01-05 12:30:00,29.15,29.15,29.14,29.14,500.0,16.8133,16.8133,16.8075,16.8075,500.0
2007-01-05 12:35:00,29.15,29.17,29.15,29.15,5100.0,16.8133,16.8248,16.8133,16.8133,5100.0
2007-01-05 12:40:00,29.14,29.17,29.13,29.15,2400.0,16.8075,16.8248,16.8017,16.8133,2400.0
2007-01-05 12:45:00,29.16,29.16,29.14,29.14,1900.0,16.819,16.819,16.8075,16.8075,1900.0
2007-01-05 12:50:00,29.14,29.15,29.14,29.15,200.0,16.8075,16.8133,16.8075,16.8133,200.0
2007-01-05 12:55:00,29.14,29.14,29.13,29.14,1000.0,16.8075,16.8075,16.8017,16.8075,1000.0
2007-01-05 13:00:00,29.14,29.14,29.08,29.1,3600.0,16.8075,16.8075,16.7729,16.7844,3600.0
2007-01-05 13:05:00,29.1,29.1,29.09,29.1,1100.0,16.7844,16.7844,16.7787,16.7844,1100.0
2007-01-05 13:10:00,29.1,29.1,29.09,29.09,900.0,16.7844,16.7844,16.7787,16.7787,900.0
2007-01-05 13:15:00,29.1,29.12,29.1,29.12,2200.0,16.7844,16.796,16.7844,16.796,2200.0
2007-01-05 13:20:00,29.12,29.12,29.1,29.11,4200.0,16.796,16.796,16.7844,16.7902,4200.0
2007-01-05 13:25:00,29.12,29.13,29.09,29.1,6700.0,16.796,16.8017,16.7787,16.7844,6700.0
2007-01-05 13:30:00,29.1,29.11,29.1,29.1,6100.0,16.7844,16.7902,16.7844,16.7844,6100.0
2007-01-05 13:35:00,29.1,29.11,29.1,29.1,2700.0,16.7844,16.7902,16.7844,16.7844,2700.0
2007-01-05 13:40:00,29.1,29.11,29.1,29.1,3900.0,16.7844,16.7902,16.7844,16.7844,3900.0
2007-01-05 13:45:00,29.1,29.12,29.1,29.1,4300.0,16.7844,16.796,16.7844,16.7844,4300.0
2007-01-05 13:50:00,29.1,29.12,29.1,29.11,2300.0,16.7844,16.796,16.7844,16.7902,2300.0
2007-01-05 13:55:00,29.12,29.12,29.11,29.12,400.0,16.796,16.796,16.7902,16.796,400.0
2007-01-05 14:00:00,29.12,29.16,29.12,29.14,6300.0,16.796,16.819,16.796,16.8075,6300.0
2007-01-05 14:05:00,29.13,29.13,29.12,29.12,1500.0,16.8017,16.8017,16.796,16.796,1500.0
2007-01-05 14:10:00,29.12,29.14,29.12,29.14,3000.0,16.796,16.8075,16.796,16.8075,3000.0
2007-01-05 14:15:00,29.14,29.15,29.13,29.15,2800.0,16.8075,16.8133,16.8017,16.8133,2800.0
2007-01-05 14:20:00,29.14,29.14,29.13,29.13,3800.0,16.8075,16.8075,16.8017,16.8017,3800.0
2007-01-05 14:25:00,29.13,29.14,29.13,29.14,2400.0,16.8017,16.8075,16.8017,16.8075,2400.0
2007-01-05 14:30:00,29.13,29.13,29.1,29.1,11900.0,16.8017,16.8017,16.7844,16.7844,11900.0
2007-01-05 14:35:00,29.11,29.15,29.11,29.15,2400.0,16.7902,16.8133,16.7902,16.8133,2400.0
2007-01-05 14:40:00,29.14,29.14,29.09,29.1,4500.0,16.8075,16.8075,16.7787,16.7844,4500.0
2007-01-05 14:45:00,29.11,29.14,29.11,29.13,3400.0,16.7902,16.8075,16.7902,16.8017,3400.0
2007-01-05 14:50:00,29.14,29.16,29.14,29.16,2700.0,16.8075,16.819,16.8075,16.819,2700.0
2007-01-05 14:55:00,29.16,29.16,29.12,29.12,1700.0,16.819,16.819,16.796,16.796,1700.0
2007-01-05 15:00:00,29.13,29.13,29.09,29.1,4600.0,16.8017,16.8017,16.7787,16.7844,4600.0
2007-01-05 15:05:00,29.1,29.14,29.1,29.14,2600.0,16.7844,16.8075,16.7844,16.8075,2600.0
2007-01-05 15:10:00,29.13,29.13,29.1,29.11,3100.0,16.8017,16.8017,16.7844,16.7902,3100.0
2007-01-05 15:15:00,29.12,29.12,29.11,29.12,2200.0,16.796,16.796,16.7902,16.796,2200.0
2007-01-05 15:20:00,29.12,29.13,29.09,29.12,6800.0,16.796,16.8017,16.7787,16.796,6800.0
2007-01-05 15:25:00,29.11,29.13,29.1,29.13,2400.0,16.7902,16.8017,16.7844,16.8017,2400.0
2007-01-05 15:30:00,29.12,29.12,29.08,29.1,4100.0,16.796,16.796,16.7729,16.7844,4100.0
2007-01-05 15:35:00,29.09,29.09,29.08,29.08,2200.0,16.7787,16.7787,16.7729,16.7729,2200.0
2007-01-05 15:40:00,29.09,29.1,29.09,29.1,800.0,16.7787,16.7844,16.7787,16.7844,800.0
2007-01-05 15:45:00,29.1,29.11,29.09,29.11,2400.0,16.7844,16.7902,16.7787,16.7902,2400.0
2007-01-05 15:50:00,29.1,29.11,29.07,29.1,10100.0,16.7844,16.7902,16.7671,16.7844,10100.0
2007-01-05 15:55:00,29.11,29.13,29.1,29.11,6200.0,16.7902,16.8017,16.7844,16.7902,6200.0
2007-01-08 09:30:00,29.18,29.2,28.9,28.91,12400.0,16.8306,16.8421,16.6691,16.6748,12400.0
2007-01-08 09:35:00,28.91,28.95,28.89,28.92,3700.0,16.6748,16.6979,16.6633,16.6806,3700.0
2007-01-08 09:40:00,28.88,28.95,28.88,28.92,9000.0,16.6575,16.6979,16.6575,16.6806,9000.0
2007-01-08 09:45:00,28.93,28.96,28.92,28.92,5700.0,16.6864,16.7037,16.6806,16.6806,5700.0
2007-01-08 09:50:00,28.92,28.93,28.92,28.92,3800.0,16.6806,16.6864,16.6806,16.6806,3800.0
2007-01-08 09:55:00,28.91,28.92,28.9,28.92,10300.0,16.6748,16.6806,16.6691,16.6806,10300.0
2007-01-08 10:00:00,28.93,28.94,28.92,28.92,1100.0,16.6864,16.6921,16.6806,16.6806,1100.0
2007-01-08 10:05:00,28.93,28.93,28.91,28.93,6600.0,16.6864,16.6864,16.6748,16.6864,6600.0
2007-01-08 10:10:00,28.95,28.95,28.89,28.89,4400.0,16.6979,16.6979,16.6633,16.6633,4400.0
2007-01-08 10:15:00,28.9,28.9,28.88,28.88,6600.0,16.6691,16.6691,16.6575,16.6575,6600.0
2007-01-08 10:20:00,28.88,28.89,28.87,28.87,8600.0,16.6575,16.6633,16.6518,16.6518,8600.0
2007-01-08 10:25:00,28.86,28.86,28.82,28.82,7900.0,16.646,16.646,16.6229,16.6229,7900.0
2007-01-08 10:30:00,28.82,28.83,28.77,28.78,4500.0,16.6229,16.6287,16.5941,16.5999,4500.0
2007-01-08 10:35:00,28.78,28.79,28.76,28.76,10000.0,16.5999,16.6056,16.5883,16.5883,10000.0
2007-01-08 10:40:00,28.76,28.82,28.76,28.82,9700.0,16.5883,16.6229,16.5883,16.6229,9700.0
2007-01-08 10:45:00,28.8,28.8,28.77,28.79,12400.0,16.6114,16.6114,16.5941,16.6056,12400.0
2007-01-08 10:50:00,28.79,28.8,28.78,28.79,13600.0,16.6056,16.6114,16.5999,16.6056,13600.0
2007-01-08 10:55:00,28.79,28.79,28.77,28.77,7400.0,16.6056,16.6056,16.5941,16.5941,7400.0
2007-01-08 11:00:00,28.77,28.79,28.77,28.78,11100.0,16.5941,16.6056,16.5941,16.5999,11100.0
2007-01-08 11:05:00,28.78,28.78,28.73,28.75,9500.0,16.5999,16.5999,16.571,16.5825,9500.0
2007-01-08 11:10:00,28.73,28.79,28.73,28.73,30200.0,16.571,16.6056,16.571,16.571,30200.0
2007-01-08 11:15:00,28.73,28.75,28.72,28.73,12000.0,16.571,16.5825,16.5652,16.571,12000.0
2007-01-08 11:20:00,28.73,28.74,28.72,28.73,7700.0,16.571,16.5768,16.5652,16.571,7700.0
2007-01-08 11:25:00,28.73,28.73,28.7,28.7,6200.0,16.571,16.571,16.5537,16.5537,6200.0
2007-01-08 11:30:00,28.7,28.72,28.61,28.65,38600.0,16.5537,16.5652,16.5018,16.5249,38600.0
2007-01-08 11:35:00,28.66,28.66,28.6,28.65,23300.0,16.5306,16.5306,16.496,16.5249,23300.0
2007-01-08 11:40:00,28.63,28.63,28.62,28.63,5800.0,16.5133,16.5133,16.5076,16.5133,5800.0
2007-01-08 11:45:00,28.63,28.63,28.6,28.62,13000.0,16.5133,16.5133,16.496,16.5076,13000.0
2007-01-08 11:50:00,28.62,28.63,28.62,28.62,3400.0,16.5076,16.5133,16.5076,16.5076,3400.0
2007-01-08 11:55:00,28.62,28.66,28.61,28.65,33100.0,16.5076,16.5306,16.5018,16.5249,33100.0
2007-01-08 12:00:00,28.65,28.65,28.59,28.59,21900.0,16.5249,16.5249,16.4903,16.4903,21900.0
2007-01-08 12:05:00,28.6,28.6,28.56,28.57,9700.0,16.496,16.496,16.473,16.4787,9700.0
2007-01-08 12:10:00,28.57,28.58,28.54,28.56,22700.0,16.4787,16.4845,16.4614,16.473,22700.0
2007-01-08 12:15:00,28.56,28.56,28.5,28.51,23100.0,16.473,16.473,16.4384,16.4441,23100.0
2007-01-08 12:20:00,28.49,28.5,28.48,28.49,9300.0,16.4326,16.4384,16.4268,16.4326,9300.0
2007-01-08 12:25:00,28.49,28.51,28.45,28.48,19800.0,16.4326,16.4441,16.4095,16.4268,19800.0
2007-01-08 12:30:00,28.48,28.52,28.47,28.5,19500.0,16.4268,16.4499,16.421,16.4384,19500.0
2007-01-08 12:35:00,28.51,28.51,28.49,28.51,5600.0,16.4441,16.4441,16.4326,16.4441,5600.0
2007-01-08 12:40:00,28.49,28.5,28.45,28.45,6900.0,16.4326,16.4384,16.4095,16.4095,6900.0
2007-01-08 12:45:00,28.45,28.46,28.41,28.43,7900.0,16.4095,16.4153,16.3864,16.398,7900.0
2007-01-08 12:50:00,28.42,28.42,28.37,28.41,13000.0,16.3922,16.3922,16.3634,16.3864,13000.0
2007-01-08 12:55:00,28.41,28.44,28.39,28.4,10200.0,16.3864,16.4037,16.3749,16.3807,10200.0
2007-01-08 13:00:00,28.38,28.39,28.38,28.38,5700.0,16.3691,16.3749,16.3691,16.3691,5700.0
2007-01-08 13:05:00,28.38,28.42,28.38,28.41,12500.0,16.3691,16.3922,16.3691,16.3864,12500.0
2007-01-08 13:10:00,28.41,28.42,28.41,28.42,7000.0,16.3864,16.3922,16.3864,16.3922,7000.0
2007-01-08 13:15:00,28.42,28.42,28.41,28.42,7500.0,16.3922,16.3922,16.3864,16.3922,7500.0
2007-01-08 13:20:00,28.42,28.49,28.42,28.49,10700.0,16.3922,16.4326,16.3922,16.4326,10700.0
2007-01-08 13:25:00,28.49,28.56,28.48,28.55,19300.0,16.4326,16.473,16.4268,16.4672,19300.0
2007-01-08 13:30:00,28.54,28.57,28.51,28.55,8200.0,16.4614,16.4787,16.4441,16.4672,8200.0
2007-01-08 13:35:00,28.54,28.57,28.54,28.54,6300.0,16.4614,16.4787,16.4614,16.4614,6300.0
2007-01-08 13:40:00,28.54,28.58,28.54,28.56,5600.0,16.4614,16.4845,16.4614,16.473,5600.0
2007-01-08 13:45:00,28.55,28.6,28.55,28.57,10000.0,16.4672,16.496,16.4672,16.4787,10000.0
2007-01-08 13:50:00,28.58,28.58,28.54,28.56,6500.0,16.4845,16.4845,16.4614,16.473,6500.0
2007-01-08 13:55:00,28.55,28.55,28.52,28.52,5100.0,16.4672,16.4672,16.4499,16.4499,5100.0
2007-01-08 14:00:00,28.52,28.54,28.52,28.53,5300.0,16.4499,16.4614,16.4499,16.4557,5300.0
2007-01-08 14:05:00,28.53,28.57,28.53,28.55,6500.0,16.4557,16.4787,16.4557,16.4672,6500.0
2007-01-08 14:10:00,28.57,28.62,28.57,28.6,5500.0,16.4787,16.5076,16.4787,16.496,5500.0
2007-01-08 14:15:00,28.59,28.65,28.59,28.63,15400.0,16.4903,16.5249,16.4903,16.5133,15400.0
2007-01-08 14:20:00,28.63,28.65,28.61,28.64,13300.0,16.5133,16.5249,16.5018,16.5191,13300.0
2007-01-08 14:25:00,28.63,28.64,28.49,28.58,21400.0,16.5133,16.5191,16.4326,16.4845,21400.0
2007-01-08 14:30:00,28.59,28.59,28.58,28.59,5000.0,16.4903,16.4903,16.4845,16.4903,5000.0
2007-01-08 14:35:00,28.58,28.62,28.58,28.6,13900.0,16.4845,16.5076,16.4845,16.496,13900.0
2007-01-08 14:40:00,28.61,28.62,28.6,28.61,8700.0,16.5018,16.5076,16.496,16.5018,8700.0
2007-01-08 14:45:00,28.6,28.61,28.58,28.6,8800.0,16.496,16.5018,16.4845,16.496,8800.0
2007-01-08 14:50:00,28.58,28.59,28.57,28.57,3800.0,16.4845,16.4903,16.4787,16.4787,3800.0
2007-01-08 14:55:00,28.58,28.58,28.55,28.58,10700.0,16.4845,16.4845,16.4672,16.4845,10700.0
2007-01-08 15:00:00,28.58,28.61,28.57,28.61,22400.0,16.4845,16.5018,16.4787,16.5018,22400.0
2007-01-08 15:05:00,28.61,28.61,28.57,28.6,9900.0,16.5018,16.5018,16.4787,16.496,9900.0
2007-01-08 15:10:00,28.59,28.66,28.58,28.66,5500.0,16.4903,16.5306,16.4845,16.5306,5500.0
2007-01-08 15:15:00,28.66,28.68,28.63,28.65,10200.0,16.5306,16.5422,16.5133,16.5249,10200.0
2007-01-08 15:20:00,28.65,28.66,28.61,28.64,12000.0,16.5249,16.5306,16.5018,16.5191,12000.0
2007-01-08 15:25:00,28.61,28.64,28.6,28.62,6800.0,16.5018,16.5191,16.496,16.5076,6800.0
2007-01-08 15:30:00,28.62,28.66,28.6,28.62,21500.0,16.5076,16.5306,16.496,16.5076,21500.0
2007-01-08 15:35:00,28.62,28.63,28.6,28.61,13200.0,16.5076,16.5133,16.496,16.5018,13200.0
2007-01-08 15:40:00,28.61,28.64,28.59,28.6,21000.0,16.5018,16.5191,16.4903,16.496,21000.0
2007-01-08 15:45:00,28.6,28.63,28.59,28.6,17100.0,16.496,16.5133,16.4903,16.496,17100.0
2007-01-08 15:50:00,28.61,28.61,28.57,28.58,14800.0,16.5018,16.5018,16.4787,16.4845,14800.0
2007-01-08 15:55:00,28.58,28.61,28.57,28.59,34900.0,16.4845,16.5018,16.4787,16.4903,34900.0
2007-01-09 09:30:00,28.66,28.93,28.66,28.83,35000.0,16.5306,16.6864,16.5306,16.6287,35000.0
2007-01-09 09:35:00,28.74,28.97,28.74,28.96,27700.0,16.5768,16.7094,16.5768,16.7037,27700.0
2007-01-09 09:40:00,28.96,29.0,28.79,28.9,30200.0,16.7037,16.7267,16.6056,16.6691,30200.0
2007-01-09 09:45:00,28.86,28.86,28.75,28.76,7600.0,16.646,16.646,16.5825,16.5883,7600.0
2007-01-09 09:50:00,28.75,28.75,28.73,28.73,4200.0,16.5825,16.5825,16.571,16.571,4200.0
2007-01-09 09:55:00,28.71,28.73,28.69,28.73,1600.0,16.5595,16.571,16.5479,16.571,1600.0
2007-01-09 10:00:00,28.73,28.73,28.7,28.71,2600.0,16.571,16.571,16.5537,16.5595,2600.0
2007-01-09 10:05:00,28.71,28.71,28.68,28.68,2100.0,16.5595,16.5595,16.5422,16.5422,2100.0
2007-01-09 10:10:00,28.68,28.69,28.58,28.64,6400.0,16.5422,16.5479,16.4845,16.5191,6400.0
2007-01-09 10:15:00,28.61,28.71,28.6,28.71,10000.0,16.5018,16.5595,16.496,16.5595,10000.0
2007-01-09 10:20:00,28.71,28.79,28.7,28.72,8100.0,16.5595,16.6056,16.5537,16.5652,8100.0
2007-01-09 10:25:00,28.75,28.75,28.74,28.75,500.0,16.5825,16.5825,16.5768,16.5825,500.0
2007-01-09 10:30:00,28.75,28.75,28.73,28.74,1900.0,16.5825,16.5825,16.571,16.5768,1900.0
2007-01-09 10:35:00,28.74,28.74,28.73,28.73,4500.0,16.5768,16.5768,16.571,16.571,4500.0
2007-01-09 10:40:00,28.73,28.74,28.69,28.72,3900.0,16.571,16.5768,16.5479,16.5652,3900.0
2007-01-09 10:45:00,28.7,28.71,28.69,28.7,3400.0,16.5537,16.5595,16.5479,16.5537,3400.0
2007-01-09 10:50:00,28.7,28.7,28.69,28.69,800.0,16.5537,16.5537,16.5479,16.5479,800.0
2007-01-09 10:55:00,28.7,28.7,28.69,28.7,800.0,16.5537,16.5537,16.5479,16.5537,800.0
2007-01-09 11:00:00,28.69,28.69,28.68,28.69,6600.0,16.5479,16.5479,16.5422,16.5479,6600.0
2007-01-09 11:05:00,28.69,28.69,28.68,28.69,2600.0,16.5479,16.5479,16.5422,16.5479,2600.0
2007-01-09 11:10:00,28.69,28.72,28.68,28.69,5000.0,16.5479,16.5652,16.5422,16.5479,5000.0
2007-01-09 11:15:00,28.69,28.7,28.67,28.67,10300.0,16.5479,16.5537,16.5364,16.5364,10300.0
2007-01-09 11:20:00,28.66,28.67,28.66,28.67,2100.0,16.5306,16.5364,16.5306,16.5364,2100.0
2007-01-09 11:25:00,28.67,28.68,28.66,28.66,5000.0,16.5364,16.5422,16.5306,16.5306,5000.0
2007-01-09 11:30:00,28.67,28.68,28.67,28.67,3900.0,16.5364,16.5422,16.5364,16.5364,3900.0
2007-01-09 11:35:00,28.67,28.67,28.61,28.61,5800.0,16.5364,16.5364,16.5018,16.5018,5800.0
2007-01-09 11:40:00,28.62,28.62,28.59,28.6,2200.0,16.5076,16.5076,16.4903,16.496,2200.0
2007-01-09 11:45:00,28.6,28.6,28.59,28.59,300.0,16.496,16.496,16.4903,16.4903,300.0
2007-01-09 11:50:00,28.59,28.59,28.58,28.58,800.0,16.4903,16.4903,16.4845,16.4845,800.0
2007-01-09 11:55:00,28.57,28.58,28.53,28.54,3800.0,16.4787,16.4845,16.4557,16.4614,3800.0
2007-01-09 12:00:00,28.54,28.54,28.5,28.5,4700.0,16.4614,16.4614,16.4384,16.4384,4700.0
2007-01-09 12:05:00,28.5,28.52,28.49,28.49,7300.0,16.4384,16.4499,16.4326,16.4326,7300.0
2007-01-09 12:10:00,28.49,28.5,28.49,28.5,2400.0,16.4326,16.4384,16.4326,16.4384,2400.0
2007-01-09 12:15:00,28.49,28.5,28.49,28.5,600.0,16.4326,16.4384,16.4326,16.4384,600.0
2007-01-09 12:20:00,28.49,28.5,28.48,28.49,9500.0,16.4326,16.4384,16.4268,16.4326,9500.0
2007-01-09 12:25:00,28.48,28.48,28.45,28.48,1800.0,16.4268,16.4268,16.4095,16.4268,1800.0
2007-01-09 12:30:00,28.47,28.48,28.47,28.48,1600.0,16.421,16.4268,16.421,16.4268,1600.0
2007-01-09 12:35:00,28.48,28.49,28.47,28.47,3900.0,16.4268,16.4326,16.421,16.421,3900.0
2007-01-09 12:40:00,28.48,28.48,28.47,28.47,8800.0,16.4268,16.4268,16.421,16.421,8800.0
2007-01-09 12:45:00,28.48,28.48,28.47,28.47,3000.0,16.4268,16.4268,16.421,16.421,3000.0
2007-01-09 12:50:00,28.48,28.48,28.47,28.47,3800.0,16.4268,16.4268,16.421,16.421,3800.0
2007-01-09 12:55:00,28.47,28.48,28.47,28.48,3500.0,16.421,16.4268,16.421,16.4268,3500.0
2007-01-09 13:00:00,28.48,28.48,28.47,28.48,1800.0,16.4268,16.4268,16.421,16.4268,1800.0
2007-01-09 13:05:00,28.48,28.49,28.47,28.48,7700.0,16.4268,16.4326,16.421,16.4268,7700.0
2007-01-09 13:10:00,28.47,28.48,28.47,28.48,600.0,16.421,16.4268,16.421,16.4268,600.0
2007-01-09 13:15:00,28.48,28.49,28.47,28.49,9100.0,16.4268,16.4326,16.421,16.4326,9100.0
2007-01-09 13:20:00,28.48,28.48,28.46,28.48,2400.0,16.4268,16.4268,16.4153,16.4268,2400.0
2007-01-09 13:25:00,28.46,28.48,28.45,28.47,4000.0,16.4153,16.4268,16.4095,16.421,4000.0
2007-01-09 13:30:00,28.46,28.48,28.46,28.48,3100.0,16.4153,16.4268,16.4153,16.4268,3100.0
2007-01-09 13:35:00,28.47,28.5,28.45,28.45,11000.0,16.421,16.4384,16.4095,16.4095,11000.0
2007-01-09 13:40:00,28.45,28.48,28.45,28.46,2200.0,16.4095,16.4268,16.4095,16.4153,2200.0
2007-01-09 13:45:00,28.47,28.48,28.46,28.48,2700.0,16.421,16.4268,16.4153,16.4268,2700.0
2007-01-09 13:50:00,28.47,28.48,28.44,28.45,2300.0,16.421,16.4268,16.4037,16.4095,2300.0
2007-01-09 13:55:00,28.45,28.46,28.44,28.45,12100.0,16.4095,16.4153,16.4037,16.4095,12100.0
2007-01-09 14:00:00,28.46,28.49,28.45,28.48,6800.0,16.4153,16.4326,16.4095,16.4268,6800.0
2007-01-09 14:05:00,28.48,28.51,28.48,28.5,4600.0,16.4268,16.4441,16.4268,16.4384,4600.0
2007-01-09 14:10:00,28.5,28.52,28.5,28.5,2600.0,16.4384,16.4499,16.4384,16.4384,2600.0
2007-01-09 14:15:00,28.5,28.54,28.5,28.54,3200.0,16.4384,16.4614,16.4384,16.4614,3200.0
2007-01-09 14:20:00,28.53,28.54,28.53,28.53,2100.0,16.4557,16.4614,16.4557,16.4557,2100.0
2007-01-09 14:25:00,28.52,28.56,28.52,28.54,6800.0,16.4499,16.473,16.4499,16.4614,6800.0
2007-01-09 14:30:00,28.54,28.56,28.54,28.56,2600.0,16.4614,16.473,16.4614,16.473,2600.0
2007-01-09 14:35:00,28.56,28.59,28.56,28.59,4400.0,16.473,16.4903,16.473,16.4903,4400.0
2007-01-09 14:40:00,28.58,28.59,28.57,28.57,3400.0,16.4845,16.4903,16.4787,16.4787,3400.0
2007-01-09 14:45:00,28.57,28.59,28.57,28.59,3200.0,16.4787,16.4903,16.4787,16.4903,3200.0
2007-01-09 14:50:00,28.59,28.59,28.58,28.59,3900.0,16.4903,16.4903,16.4845,16.4903,3900.0
2007-01-09 14:55:00,28.58,28.6,28.58,28.59,9500.0,16.4845,16.496,16.4845,16.4903,9500.0
2007-01-09 15:00:00,28.59,28.59,28.58,28.59,4000.0,16.4903,16.4903,16.4845,16.4903,4000.0
2007-01-09 15:05:00,28.59,28.6,28.58,28.58,3400.0,16.4903,16.496,16.4845,16.4845,3400.0
2007-01-09 15:10:00,28.59,28.6,28.59,28.59,2100.0,16.4903,16.496,16.4903,16.4903,2100.0
2007-01-09 15:15:00,28.59,28.6,28.59,28.6,5300.0,16.4903,16.496,16.4903,16.496,5300.0
2007-01-09 15:20:00,28.6,28.6,28.58,28.59,1200.0,16.496,16.496,16.4845,16.4903,1200.0
2007-01-09 15:25:00,28.59,28.63,28.58,28.63,5900.0,16.4903,16.5133,16.4845,16.5133,5900.0
2007-01-09 15:30:00,28.63,28.65,28.62,28.64,10800.0,16.5133,16.5249,16.5076,16.5191,10800.0
2007-01-09 15:35:00,28.64,28.65,28.63,28.64,9800.0,16.5191,16.5249,16.5133,16.5191,9800.0
2007-01-09 15:40:00,28.65,28.65,28.6,28.61,19600.0,16.5249,16.5249,16.496,16.5018,19600.0
2007-01-09 15:45:00,28.61,28.61,28.58,28.59,6800.0,16.5018,16.5018,16.4845,16.4903,6800.0
2007-01-09 15:50:00,28.59,28.64,28.58,28.61,9500.0,16.4903,16.5191,16.4845,16.5018,9500.0
2007-01-09 15:55:00,28.6,28.61,28.57,28.6,43100.0,16.496,16.5018,16.4787,16.496,43100.0
2007-01-10 09:30:00,28.5,28.52,28.48,28.5,6800.0,16.4384,16.4499,16.4268,16.4384,6800.0
2007-01-10 09:35:00,28.51,28.51,28.5,28.51,2100.0,16.4441,16.4441,16.4384,16.4441,2100.0
2007-01-10 09:40:00,28.51,28.55,28.51,28.54,3200.0,16.4441,16.4672,16.4441,16.4614,3200.0
2007-01-10 09:45:00,28.56,28.61,28.56,28.61,1200.0,16.473,16.5018,16.473,16.5018,1200.0
2007-01-10 09:50:00,28.6,28.61,28.53,28.53,3100.0,16.496,16.5018,16.4557,16.4557,3100.0
2007-01-10 09:55:00,28.53,28.56,28.53,28.56,2300.0,16.4557,16.473,16.4557,16.473,2300.0
2007-01-10 10:00:00,28.57,28.67,28.53,28.57,3000.0,16.4787,16.5364,16.4557,16.4787,3000.0
2007-01-10 10:05:00,28.55,28.56,28.54,28.55,2100.0,16.4672,16.473,16.4614,16.4672,2100.0
2007-01-10 10:10:00,28.54,28.56,28.5,28.52,2800.0,16.4614,16.473,16.4384,16.4499,2800.0
2007-01-10 10:15:00,28.52,28.58,28.52,28.57,7000.0,16.4499,16.4845,16.4499,16.4787,7000.0
2007-01-10 10:20:00,28.58,28.59,28.55,28.55,2800.0,16.4845,16.4903,16.4672,16.4672,2800.0
2007-01-10 10:25:00,28.54,28.54,28.46,28.48,3200.0,16.4614,16.4614,16.4153,16.4268,3200.0
2007-01-10 10:30:00,28.48,28.49,28.45,28.49,3200.0,16.4268,16.4326,16.4095,16.4326,3200.0
2007-01-10 10:35:00,28.49,28.52,28.47,28.49,2400.0,16.4326,16.4499,16.421,16.4326,2400.0
2007-01-10 10:40:00,28.53,28.53,28.5,28.52,1300.0,16.4557,16.4557,16.4384,16.4499,1300.0
2007-01-10 10:45:00,28.52,28.57,28.5,28.5,4500.0,16.4499,16.4787,16.4384,16.4384,4500.0
2007-01-10 10:50:00,28.51,28.53,28.49,28.49,2100.0,16.4441,16.4557,16.4326,16.4326,2100.0
2007-01-10 10:55:00,28.5,28.5,28.49,28.49,11700.0,16.4384,16.4384,16.4326,16.4326,11700.0
2007-01-10 11:00:00,28.49,28.5,28.46,28.48,4000.0,16.4326,16.4384,16.4153,16.4268,4000.0
2007-01-10 11:05:00,28.5,28.52,28.5,28.51,1000.0,16.4384,16.4499,16.4384,16.4441,1000.0
2007-01-10 11:10:00,28.51,28.51,28.51,28.51,1300.0,16.4441,16.4441,16.4441,16.4441,1300.0
2007-01-10 11:15:00,28.51,28.51,28.51,28.51,1200.0,16.4441,16.4441,16.4441,16.4441,1200.0
2007-01-10 11:20:00,28.5,28.51,28.5,28.5,2900.0,16.4384,16.4441,16.4384,16.4384,2900.0
2007-01-10 11:25:00,28.5,28.5,28.5,28.5,500.0,16.4384,16.4384,16.4384,16.4384,500.0
2007-01-10 11:30:00,28.51,28.51,28.5,28.51,1500.0,16.4441,16.4441,16.4384,16.4441,1500.0
2007-01-10 11:35:00,28.51,28.51,28.49,28.5,2300.0,16.4441,16.4441,16.4326,16.4384,2300.0
2007-01-10 11:40:00,28.5,28.5,28.46,28.46,2800.0,16.4384,16.4384,16.4153,16.4153,2800.0
2007-01-10 11:45:00,28.47,28.47,28.46,28.46,1600.0,16.421,16.421,16.4153,16.4153,1600.0
2007-01-10 11:50:00,28.47,28.47,28.47,28.47,900.0,16.421,16.421,16.421,16.421,900.0
2007-01-10 11:55:00,28.47,28.47,28.47,28.47,600.0,16.421,16.421,16.421,16.421,600.0
2007-01-10 12:00:00,28.47,28.47,28.46,28.46,2100.0,16.421,16.421,16.4153,16.4153,2100.0
2007-01-10 12:05:00,28.46,28.47,28.4,28.41,6200.0,16.4153,16.421,16.3807,16.3864,6200.0
2007-01-10 12:10:00,28.41,28.42,28.41,28.42,1500.0,16.3864,16.3922,16.3864,16.3922,1500.0
2007-01-10 12:15:00,28.42,28.42,28.41,28.41,2200.0,16.3922,16.3922,16.3864,16.3864,2200.0
2007-01-10 12:20:00,28.42,28.42,28.42,28.42,5500.0,16.3922,16.3922,16.3922,16.3922,5500.0
2007-01-10 12:25:00,28.42,28.43,28.41,28.43,9000.0,16.3922,16.398,16.3864,16.398,9000.0
2007-01-10 12:30:00,28.43,28.43,28.43,28.43,1600.0,16.398,16.398,16.398,16.398,1600.0
2007-01-10 12:35:00,28.43,28.43,28.39,28.39,9100.0,16.398,16.398,16.3749,16.3749,9100.0
2007-01-10 12:40:00,28.39,28.39,28.32,28.32,2300.0,16.3749,16.3749,16.3345,16.3345,2300.0
2007-01-10 12:45:00,28.35,28.37,28.33,28.37,3100.0,16.3518,16.3634,16.3403,16.3634,3100.0
2007-01-10 12:50:00,28.37,28.37,28.36,28.36,400.0,16.3634,16.3634,16.3576,16.3576,400.0
2007-01-10 12:55:00,28.37,28.42,28.37,28.42,12600.0,16.3634,16.3922,16.3634,16.3922,12600.0
2007-01-10 13:00:00,28.42,28.42,28.4,28.41,4000.0,16.3922,16.3922,16.3807,16.3864,4000.0
2007-01-10 13:05:00,28.4,28.43,28.4,28.41,6900.0,16.3807,16.398,16.3807,16.3864,6900.0
2007-01-10 13:10:00,28.44,28.46,28.42,28.44,5400.0,16.4037,16.4153,16.3922,16.4037,5400.0
2007-01-10 13:15:00,28.43,28.45,28.42,28.43,1900.0,16.398,16.4095,16.3922,16.398,1900.0
2007-01-10 13:20:00,28.43,28.45,28.43,28.45,700.0,16.398,16.4095,16.398,16.4095,700.0
2007-01-10 13:25:00,28.46,28.49,28.46,28.48,2400.0,16.4153,16.4326,16.4153,16.4268,2400.0
2007-01-10 13:30:00,28.49,28.49,28.48,28.49,1400.0,16.4326,16.4326,16.4268,16.4326,1400.0
2007-01-10 13:35:00,28.49,28.51,28.47,28.48,6600.0,16.4326,16.4441,16.421,16.4268,6600.0
2007-01-10 13:40:00,28.51,28.53,28.48,28.53,10200.0,16.4441,16.4557,16.4268,16.4557,10200.0
2007-01-10 13:45:00,28.53,28.54,28.49,28.54,2200.0,16.4557,16.4614,16.4326,16.4614,2200.0
2007-01-10 13:50:00,28.54,28.54,28.51,28.51,2200.0,16.4614,16.4614,16.4441,16.4441,2200.0
2007-01-10 13:55:00,28.54,28.55,28.53,28.54,3400.0,16.4614,16.4672,16.4557,16.4614,3400.0
2007-01-10 14:00:00,28.55,28.55,28.53,28.55,23400.0,16.4672,16.4672,16.4557,16.4672,23400.0
2007-01-10 14:05:00,28.55,28.6,28.55,28.58,8400.0,16.4672,16.496,16.4672,16.4845,8400.0
2007-01-10 14:10:00,28.59,28.61,28.58,28.6,6300.0,16.4903,16.5018,16.4845,16.496,6300.0
2007-01-10 14:15:00,28.59,28.66,28.59,28.66,12300.0,16.4903,16.5306,16.4903,16.5306,12300.0
2007-01-10 14:20:00,28.64,28.65,28.64,28.65,6000.0,16.5191,16.5249,16.5191,16.5249,6000.0
2007-01-10 14:25:00,28.65,28.67,28.6,28.65,9100.0,16.5249,16.5364,16.496,16.5249,9100.0
2007-01-10 14:30:00,28.65,28.68,28.63,28.68,9000.0,16.5249,16.5422,16.5133,16.5422,9000.0
2007-01-10 14:35:00,28.68,28.68,28.65,28.65,2100.0,16.5422,16.5422,16.5249,16.5249,2100.0
2007-01-10 14:40:00,28.64,28.67,28.64,28.67,3500.0,16.5191,16.5364,16.5191,16.5364,3500.0
2007-01-10 14:45:00,28.67,28.67,28.65,28.66,3300.0,16.5364,16.5364,16.5249,16.5306,3300.0
2007-01-10 14:50:00,28.66,28.68,28.63,28.68,3700.0,16.5306,16.5422,16.5133,16.5422,3700.0
2007-01-10 14:55:00,28.66,28.67,28.65,28.67,1800.0,16.5306,16.5364,16.5249,16.5364,1800.0
2007-01-10 15:00:00,28.66,28.67,28.66,28.67,3200.0,16.5306,16.5364,16.5306,16.5364,3200.0
2007-01-10 15:05:00,28.67,28.68,28.67,28.68,1200.0,16.5364,16.5422,16.5364,16.5422,1200.0
2007-01-10 15:10:00,28.68,28.68,28.67,28.68,800.0,16.5422,16.5422,16.5364,16.5422,800.0
2007-01-10 15:15:00,28.68,28.7,28.67,28.7,5600.0,16.5422,16.5537,16.5364,16.5537,5600.0
2007-01-10 15:20:00,28.7,28.7,28.67,28.7,12900.0,16.5537,16.5537,16.5364,16.5537,12900.0
2007-01-10 15:25:00,28.67,28.7,28.65,28.7,3800.0,16.5364,16.5537,16.5249,16.5537,3800.0
2007-01-10 15:30:00,28.7,28.7,28.68,28.7,2800.0,16.5537,16.5537,16.5422,16.5537,2800.0
2007-01-10 15:35:00,28.7,28.71,28.68,28.7,7500.0,16.5537,16.5595,16.5422,16.5537,7500.0
2007-01-10 15:40:00,28.71,28.72,28.69,28.7,13000.0,16.5595,16.5652,16.5479,16.5537,13000.0
2007-01-10 15:45:00,28.69,28.69,28.63,28.64,7000.0,16.5479,16.5479,16.5133,16.5191,7000.0
2007-01-10 15:50:00,28.63,28.65,28.62,28.64,3100.0,16.5133,16.5249,16.5076,16.5191,3100.0
2007-01-10 15:55:00,28.63,28.65,28.61,28.64,32200.0,16.5133,16.5249,16.5018,16.5191,32200.0
2007-01-11 09:30:00,28.68,28.74,28.68,28.73,5600.0,16.5422,16.5768,16.5422,16.571,5600.0
2007-01-11 09:35:00,28.73,28.83,28.73,28.8,4600.0,16.571,16.6287,16.571,16.6114,4600.0
2007-01-11 09:40:00,28.81,28.9,28.76,28.83,7300.0,16.6172,16.6691,16.5883,16.6287,7300.0
2007-01-11 09:45:00,28.83,28.9,28.81,28.83,5400.0,16.6287,16.6691,16.6172,16.6287,5400.0
2007-01-11 09:50:00,28.82,28.89,28.81,28.85,2000.0,16.6229,16.6633,16.6172,16.6402,2000.0
2007-01-11 09:55:00,28.84,28.89,28.83,28.85,3400.0,16.6345,16.6633,16.6287,16.6402,3400.0
2007-01-11 10:00:00,28.85,28.9,28.83,28.9,6700.0,16.6402,16.6691,16.6287,16.6691,6700.0
2007-01-11 10:05:00,28.89,28.9,28.89,28.9,2100.0,16.6633,16.6691,16.6633,16.6691,2100.0
2007-01-11 10:10:00,28.92,28.99,28.92,28.98,7500.0,16.6806,16.721,16.6806,16.7152,7500.0
2007-01-11 10:15:00,28.95,28.97,28.93,28.93,1300.0,16.6979,16.7094,16.6864,16.6864,1300.0
2007-01-11 10:20:00,28.93,28.95,28.89,28.9,4000.0,16.6864,16.6979,16.6633,16.6691,4000.0
2007-01-11 10:25:00,28.89,28.91,28.82,28.82,5200.0,16.6633,16.6748,16.6229,16.6229,5200.0
2007-01-11 10:30:00,28.8,28.84,28.8,28.84,2900.0,16.6114,16.6345,16.6114,16.6345,2900.0
2007-01-11 10:35:00,28.8,28.85,28.8,28.83,14800.0,16.6114,16.6402,16.6114,16.6287,14800.0
2007-01-11 10:40:00,28.8,28.85,28.79,28.85,4000.0,16.6114,16.6402,16.6056,16.6402,4000.0
2007-01-11 10:45:00,28.84,28.84,28.8,28.83,2900.0,16.6345,16.6345,16.6114,16.6287,2900.0
2007-01-11 10:50:00,28.81,28.81,28.76,28.8,6800.0,16.6172,16.6172,16.5883,16.6114,6800.0
2007-01-11 10:55:00,28.77,28.81,28.77,28.81,7900.0,16.5941,16.6172,16.5941,16.6172,7900.0
2007-01-11 11:00:00,28.81,28.81,28.75,28.79,17800.0,16.6172,16.6172,16.5825,16.6056,17800.0
2007-01-11 11:05:00,28.78,28.78,28.74,28.78,4500.0,16.5999,16.5999,16.5768,16.5999,4500.0
2007-01-11 11:10:00,28.76,28.8,28.75,28.8,3700.0,16.5883,16.6114,16.5825,16.6114,3700.0
2007-01-11 11:15:00,28.8,28.8,28.78,28.8,4700.0,16.6114,16.6114,16.5999,16.6114,4700.0
2007-01-11 11:20:00,28.79,28.79,28.77,28.78,1100.0,16.6056,16.6056,16.5941,16.5999,1100.0
2007-01-11 11:25:00,28.79,28.8,28.77,28.77,3600.0,16.6056,16.6114,16.5941,16.5941,3600.0
2007-01-11 11:30:00,28.78,28.8,28.78,28.8,2900.0,16.5999,16.6114,16.5999,16.6114,2900.0
2007-01-11 11:35:00,28.8,28.8,28.78,28.8,2600.0,16.6114,16.6114,16.5999,16.6114,2600.0
2007-01-11 11:40:00,28.79,28.8,28.79,28.8,1000.0,16.6056,16.6114,16.6056,16.6114,1000.0
2007-01-11 11:45:00,28.78,28.8,28.77,28.78,4300.0,16.5999,16.6114,16.5941,16.5999,4300.0
2007-01-11 11:50:00,28.77,28.8,28.77,28.78,1000.0,16.5941,16.6114,16.5941,16.5999,1000.0
2007-01-11 11:55:00,28.79,28.8,28.78,28.8,1300.0,16.6056,16.6114,16.5999,16.6114,1300.0
2007-01-11 12:00:00,28.8,28.8,28.79,28.8,1500.0,16.6114,16.6114,16.6056,16.6114,1500.0
2007-01-11 12:05:00,28.79,28.8,28.76,28.8,6800.0,16.6056,16.6114,16.5883,16.6114,6800.0
2007-01-11 12:10:00,28.78,28.8,28.76,28.76,2900.0,16.5999,16.6114,16.5883,16.5883,2900.0
2007-01-11 12:15:00,28.78,28.81,28.77,28.8,3500.0,16.5999,16.6172,16.5941,16.6114,3500.0
2007-01-11 12:20:00,28.8,28.8,28.79,28.8,7000.0,16.6114,16.6114,16.6056,16.6114,7000.0
2007-01-11 12:25:00,28.8,28.8,28.8,28.8,300.0,16.6114,16.6114,16.6114,16.6114,300.0
2007-01-11 12:30:00,28.79,28.8,28.77,28.78,2400.0,16.6056,16.6114,16.5941,16.5999,2400.0
2007-01-11 12:35:00,28.78,28.79,28.76,28.76,2200.0,16.5999,16.6056,16.5883,16.5883,2200.0
2007-01-11 12:40:00,28.77,28.79,28.77,28.79,1200.0,16.5941,16.6056,16.5941,16.6056,1200.0
2007-01-11 12:45:00,28.79,28.8,28.79,28.79,1400.0,16.6056,16.6114,16.6056,16.6056,1400.0
2007-01-11 12:50:00,28.78,28.8,28.76,28.8,2200.0,16.5999,16.6114,16.5883,16.6114,2200.0
2007-01-11 12:55:00,28.8,28.8,28.8,28.8,300.0,16.6114,16.6114,16.6114,16.6114,300.0
2007-01-11 13:00:00,28.78,28.8,28.74,28.75,20200.0,16.5999,16.6114,16.5768,16.5825,20200.0
2007-01-11 13:05:00,28.72,28.75,28.72,28.75,12800.0,16.5652,16.5825,16.5652,16.5825,12800.0
2007-01-11 13:10:00,28.76,28.76,28.73,28.76,900.0,16.5883,16.5883,16.571,16.5883,900.0
2007-01-11 13:15:00,28.77,28.77,28.72,28.75,3100.0,16.5941,16.5941,16.5652,16.5825,3100.0
2007-01-11 13:20:00,28.75,28.78,28.72,28.74,7000.0,16.5825,16.5999,16.5652,16.5768,7000.0
2007-01-11 13:25:00,28.74,28.74,28.71,28.74,2900.0,16.5768,16.5768,16.5595,16.5768,2900.0
2007-01-11 13:30:00,28.74,28.76,28.74,28.76,800.0,16.5768,16.5883,16.5768,16.5883,800.0
2007-01-11 13:35:00,28.76,28.76,28.74,28.76,9600.0,16.5883,16.5883,16.5768,16.5883,9600.0
2007-01-11 13:40:00,28.76,28.76,28.71,28.71,6700.0,16.5883,16.5883,16.5595,16.5595,6700.0
2007-01-11 13:45:00,28.74,28.74,28.72,28.74,800.0,16.5768,16.5768,16.5652,16.5768,800.0
2007-01-11 13:50:00,28.72,28.76,28.72,28.75,5500.0,16.5652,16.5883,16.5652,16.5825,5500.0
2007-01-11 13:55:00,28.75,28.78,28.74,28.74,10200.0,16.5825,16.5999,16.5768,16.5768,10200.0
2007-01-11 14:00:00,28.75,28.76,28.73,28.76,600.0,16.5825,16.5883,16.571,16.5883,600.0
2007-01-11 14:05:00,28.73,28.75,28.71,28.75,2800.0,16.571,16.5825,16.5595,16.5825,2800.0
2007-01-11 14:10:00,28.76,28.76,28.73,28.73,6300.0,16.5883,16.5883,16.571,16.571,6300.0
2007-01-11 14:15:00,28.71,28.72,28.7,28.71,2000.0,16.5595,16.5652,16.5537,16.5595,2000.0
2007-01-11 14:20:00,28.71,28.72,28.68,28.72,2700.0,16.5595,16.5652,16.5422,16.5652,2700.0
2007-01-11 14:25:00,28.74,28.74,28.73,28.74,4300.0,16.5768,16.5768,16.571,16.5768,4300.0
2007-01-11 14:30:00,28.73,28.77,28.73,28.75,5500.0,16.571,16.5941,16.571,16.5825,5500.0
2007-01-11 14:35:00,28.75,28.76,28.73,28.75,1700.0,16.5825,16.5883,16.571,16.5825,1700.0
2007-01-11 14:40:00,28.76,28.77,28.74,28.75,3500.0,16.5883,16.5941,16.5768,16.5825,3500.0
2007-01-11 14:45:00,28.75,28.77,28.74,28.76,3400.0,16.5825,16.5941,16.5768,16.5883,3400.0
2007-01-11 14:50:00,28.78,28.78,28.75,28.76,1700.0,16.5999,16.5999,16.5825,16.5883,1700.0
2007-01-11 14:55:00,28.76,28.78,28.74,28.76,3800.0,16.5883,16.5999,16.5768,16.5883,3800.0
2007-01-11 15:00:00,28.78,28.79,28.78,28.79,2800.0,16.5999,16.6056,16.5999,16.6056,2800.0
2007-01-11 15:05:00,28.79,28.85,28.77,28.78,18200.0,16.6056,16.6402,16.5941,16.5999,18200.0
2007-01-11 15:10:00,28.78,28.79,28.78,28.78,2300.0,16.5999,16.6056,16.5999,16.5999,2300.0
2007-01-11 15:15:00,28.77,28.78,28.77,28.78,1800.0,16.5941,16.5999,16.5941,16.5999,1800.0
2007-01-11 15:20:00,28.78,28.8,28.76,28.76,5300.0,16.5999,16.6114,16.5883,16.5883,5300.0
2007-01-11 15:25:00,28.76,28.8,28.76,28.8,4100.0,16.5883,16.6114,16.5883,16.6114,4100.0
2007-01-11 15:30:00,28.8,28.8,28.77,28.77,5200.0,16.6114,16.6114,16.5941,16.5941,5200.0
2007-01-11 15:35:00,28.77,28.78,28.75,28.75,23400.0,16.5941,16.5999,16.5825,16.5825,23400.0
2007-01-11 15:40:00,28.75,28.77,28.75,28.77,4700.0,16.5825,16.5941,16.5825,16.5941,4700.0
2007-01-11 15:45:00,28.77,28.83,28.75,28.77,18200.0,16.5941,16.6287,16.5825,16.5941,18200.0
2007-01-11 15:50:00,28.77,28.79,28.77,28.78,5800.0,16.5941,16.6056,16.5941,16.5999,5800.0
2007-01-11 15:55:00,28.78,28.8,28.78,28.8,6700.0,16.5999,16.6114,16.5999,16.6114,6700.0
2007-01-12 09:30:00,28.79,28.84,28.75,28.8,6200.0,16.6056,16.6345,16.5825,16.6114,6200.0
2007-01-12 09:35:00,28.8,28.87,28.8,28.87,1600.0,16.6114,16.6518,16.6114,16.6518,1600.0
2007-01-12 09:40:00,28.87,28.87,28.77,28.78,6500.0,16.6518,16.6518,16.5941,16.5999,6500.0
2007-01-12 09:45:00,28.77,28.77,28.75,28.77,2500.0,16.5941,16.5941,16.5825,16.5941,2500.0
2007-01-12 09:50:00,28.75,28.8,28.75,28.8,4400.0,16.5825,16.6114,16.5825,16.6114,4400.0
2007-01-12 09:55:00,28.8,28.8,28.8,28.8,200.0,16.6114,16.6114,16.6114,16.6114,200.0
2007-01-12 10:00:00,28.8,28.8,28.78,28.78,700.0,16.6114,16.6114,16.5999,16.5999,700.0
2007-01-12 10:05:00,28.79,28.79,28.77,28.77,1700.0,16.6056,16.6056,16.5941,16.5941,1700.0
2007-01-12 10:10:00,28.78,28.78,28.76,28.76,1000.0,16.5999,16.5999,16.5883,16.5883,1000.0
2007-01-12 10:15:00,28.76,28.77,28.76,28.77,6700.0,16.5883,16.5941,16.5883,16.5941,6700.0
2007-01-12 10:20:00,28.77,28.77,28.76,28.77,3500.0,16.5941,16.5941,16.5883,16.5941,3500.0
2007-01-12 10:25:00,28.78,28.78,28.76,28.76,5400.0,16.5999,16.5999,16.5883,16.5883,5400.0
2007-01-12 10:30:00,28.77,28.77,28.75,28.76,4800.0,16.5941,16.5941,16.5825,16.5883,4800.0
2007-01-12 10:35:00,28.75,28.77,28.75,28.77,1900.0,16.5825,16.5941,16.5825,16.5941,1900.0
2007-01-12 10:40:00,28.77,28.77,28.77,28.77,400.0,16.5941,16.5941,16.5941,16.5941,400.0
2007-01-12 10:45:00,28.77,28.78,28.75,28.77,8000.0,16.5941,16.5999,16.5825,16.5941,8000.0
2007-01-12 10:50:00,28.79,28.79,28.78,28.79,45800.0,16.6056,16.6056,16.5999,16.6056,45800.0
2007-01-12 10:55:00,28.77,28.8,28.77,28.8,49200.0,16.5941,16.6114,16.5941,16.6114,49200.0
2007-01-12 11:00:00,28.79,28.79,28.79,28.79,1200.0,16.6056,16.6056,16.6056,16.6056,1200.0
2007-01-12 11:05:00,28.8,28.8,28.8,28.8,200.0,16.6114,16.6114,16.6114,16.6114,200.0
2007-01-12 11:10:00,28.8,28.8,28.77,28.77,3400.0,16.6114,16.6114,16.5941,16.5941,3400.0
2007-01-12 11:15:00,28.8,28.8,28.76,28.77,2700.0,16.6114,16.6114,16.5883,16.5941,2700.0
2007-01-12 11:20:00,28.78,28.78,28.76,28.78,400.0,16.5999,16.5999,16.5883,16.5999,400.0
2007-01-12 11:25:00,28.76,28.76,28.76,28.76,400.0,16.5883,16.5883,16.5883,16.5883,400.0
2007-01-12 11:30:00,28.76,28.8,28.75,28.8,5300.0,16.5883,16.6114,16.5825,16.6114,5300.0
2007-01-12 11:35:00,28.8,28.8,28.77,28.79,1600.0,16.6114,16.6114,16.5941,16.6056,1600.0
2007-01-12 11:40:00,28.77,28.78,28.76,28.78,1700.0,16.5941,16.5999,16.5883,16.5999,1700.0
2007-01-12 11:45:00,28.78,28.78,28.77,28.78,700.0,16.5999,16.5999,16.5941,16.5999,700.0
2007-01-12 11:50:00,28.78,28.79,28.78,28.79,3900.0,16.5999,16.6056,16.5999,16.6056,3900.0
2007-01-12 11:55:00,28.79,28.79,28.79,28.79,200.0,16.6056,16.6056,16.6056,16.6056,200.0
2007-01-12 12:00:00,28.79,28.79,28.79,28.79,2300.0,16.6056,16.6056,16.6056,16.6056,2300.0
2007-01-12 12:05:00,28.79,28.79,28.78,28.79,2400.0,16.6056,16.6056,16.5999,16.6056,2400.0
2007-01-12 12:10:00,28.79,28.79,28.78,28.78,600.0,16.6056,16.6056,16.5999,16.5999,600.0
2007-01-12 12:15:00,28.79,28.79,28.79,28.79,200.0,16.6056,16.6056,16.6056,16.6056,200.0
2007-01-12 12:20:00,28.79,28.79,28.79,28.79,1300.0,16.6056,16.6056,16.6056,16.6056,1300.0
2007-01-12 12:25:00,28.79,28.79,28.79,28.79,300.0,16.6056,16.6056,16.6056,16.6056,300.0
2007-01-12 12:30:00,28.79,28.79,28.76,28.77,4900.0,16.6056,16.6056,16.5883,16.5941,4900.0
2007-01-12 12:35:00,28.78,28.79,28.78,28.79,1500.0,16.5999,16.6056,16.5999,16.6056,1500.0
2007-01-12 12:40:00,28.79,28.79,28.79,28.79,200.0,16.6056,16.6056,16.6056,16.6056,200.0
2007-01-12 12:45:00,28.79,28.82,28.79,28.8,5500.0,16.6056,16.6229,16.6056,16.6114,5500.0
2007-01-12 12:50:00,28.81,28.81,28.81,28.81,1000.0,16.6172,16.6172,16.6172,16.6172,1000.0
2007-01-12 12:55:00,28.81,28.83,28.81,28.81,900.0,16.6172,16.6287,16.6172,16.6172,900.0
2007-01-12 13:00:00,28.82,28.82,28.82,28.82,100.0,16.6229,16.6229,16.6229,16.6229,100.0
2007-01-12 13:05:00,28.82,28.82,28.8,28.8,1700.0,16.6229,16.6229,16.6114,16.6114,1700.0
2007-01-12 13:10:00,28.81,28.82,28.81,28.82,200.0,16.6172,16.6229,16.6172,16.6229,200.0
2007-01-12 13:15:00,28.81,28.81,28.8,28.8,600.0,16.6172,16.6172,16.6114,16.6114,600.0
2007-01-12 13:20:00,28.8,28.85,28.8,28.85,3200.0,16.6114,16.6402,16.6114,16.6402,3200.0
2007-01-12 13:25:00,28.84,28.84,28.8,28.8,3100.0,16.6345,16.6345,16.6114,16.6114,3100.0
2007-01-12 13:30:00,28.81,28.81,28.8,28.81,2300.0,16.6172,16.6172,16.6114,16.6172,2300.0
2007-01-12 13:35:00,28.81,28.81,28.81,28.81,1800.0,16.6172,16.6172,16.6172,16.6172,1800.0
2007-01-12 13:40:00,28.81,28.81,28.81,28.81,1700.0,16.6172,16.6172,16.6172,16.6172,1700.0
2007-01-12 13:45:00,28.81,28.81,28.79,28.79,500.0,16.6172,16.6172,16.6056,16.6056,500.0
2007-01-12 13:50:00,28.79,28.79,28.75,28.76,5700.0,16.6056,16.6056,16.5825,16.5883,5700.0
2007-01-12 13:55:00,28.76,28.78,28.75,28.77,15200.0,16.5883,16.5999,16.5825,16.5941,15200.0
2007-01-12 14:00:00,28.77,28.77,28.75,28.75,1800.0,16.5941,16.5941,16.5825,16.5825,1800.0
2007-01-12 14:05:00,28.77,28.77,28.75,28.77,2800.0,16.5941,16.5941,16.5825,16.5941,2800.0
2007-01-12 14:10:00,28.77,28.77,28.75,28.76,800.0,16.5941,16.5941,16.5825,16.5883,800.0
2007-01-12 14:15:00,28.77,28.77,28.75,28.76,4700.0,16.5941,16.5941,16.5825,16.5883,4700.0
2007-01-12 14:20:00,28.76,28.78,28.76,28.78,3700.0,16.5883,16.5999,16.5883,16.5999,3700.0
2007-01-12 14:25:00,28.78,28.79,28.77,28.79,1600.0,16.5999,16.6056,16.5941,16.6056,1600.0
2007-01-12 14:30:00,28.8,28.8,28.79,28.8,900.0,16.6114,16.6114,16.6056,16.6114,900.0
2007-01-12 14:35:00,28.8,28.8,28.8,28.8,600.0,16.6114,16.6114,16.6114,16.6114,600.0
2007-01-12 14:40:00,28.8,28.8,28.79,28.79,1600.0,16.6114,16.6114,16.6056,16.6056,1600.0
2007-01-12 14:45:00,28.79,28.81,28.78,28.81,4700.0,16.6056,16.6172,16.5999,16.6172,4700.0
2007-01-12 14:50:00,28.8,28.81,28.8,28.8,2400.0,16.6114,16.6172,16.6114,16.6114,2400.0
2007-01-12 14:55:00,28.8,28.8,28.78,28.78,1300.0,16.6114,16.6114,16.5999,16.5999,1300.0
2007-01-12 15:00:00,28.8,28.8,28.78,28.79,1200.0,16.6114,16.6114,16.5999,16.6056,1200.0
2007-01-12 15:05:00,28.79,28.81,28.79,28.81,4700.0,16.6056,16.6172,16.6056,16.6172,4700.0
2007-01-12 15:10:00,28.82,28.82,28.8,28.82,500.0,16.6229,16.6229,16.6114,16.6229,500.0
2007-01-12 15:15:00,28.82,28.82,28.8,28.8,3300.0,16.6229,16.6229,16.6114,16.6114,3300.0
2007-01-12 15:20:00,28.8,28.82,28.8,28.82,6000.0,16.6114,16.6229,16.6114,16.6229,6000.0
2007-01-12 15:25:00,28.82,28.83,28.8,28.8,2300.0,16.6229,16.6287,16.6114,16.6114,2300.0
2007-01-12 15:30:00,28.82,28.82,28.8,28.8,8400.0,16.6229,16.6229,16.6114,16.6114,8400.0
2007-01-12 15:35:00,28.8,28.8,28.78,28.78,8300.0,16.6114,16.6114,16.5999,16.5999,8300.0
2007-01-12 15:40:00,28.79,28.8,28.78,28.79,11000.0,16.6056,16.6114,16.5999,16.6056,11000.0
2007-01-12 15:45:00,28.78,28.82,28.78,28.82,6200.0,16.5999,16.6229,16.5999,16.6229,6200.0
2007-01-12 15:50:00,28.8,28.82,28.8,28.8,6900.0,16.6114,16.6229,16.6114,16.6114,6900.0
2007-01-12 15:55:00,28.82,28.84,28.8,28.83,9200.0,16.6229,16.6345,16.6114,16.6287,9200.0
2007-01-16 09:30:00,28.86,28.94,28.77,28.8,11200.0,16.646,16.6921,16.5941,16.6114,11200.0
2007-01-16 09:35:00,28.8,28.88,28.8,28.88,2400.0,16.6114,16.6575,16.6114,16.6575,2400.0
2007-01-16 09:40:00,28.89,28.95,28.88,28.95,4000.0,16.6633,16.6979,16.6575,16.6979,4000.0
2007-01-16 09:45:00,28.95,28.99,28.91,28.97,7300.0,16.6979,16.721,16.6748,16.7094,7300.0
2007-01-16 09:50:00,28.95,28.95,28.93,28.93,2500.0,16.6979,16.6979,16.6864,16.6864,2500.0
2007-01-16 09:55:00,28.94,28.95,28.91,28.91,4700.0,16.6921,16.6979,16.6748,16.6748,4700.0
2007-01-16 10:00:00,28.91,28.91,28.84,28.84,1800.0,16.6748,16.6748,16.6345,16.6345,1800.0
2007-01-16 10:05:00,28.85,28.88,28.83,28.83,8100.0,16.6402,16.6575,16.6287,16.6287,8100.0
2007-01-16 10:10:00,28.81,28.82,28.81,28.81,1100.0,16.6172,16.6229,16.6172,16.6172,1100.0
2007-01-16 10:15:00,28.81,28.81,28.8,28.81,2000.0,16.6172,16.6172,16.6114,16.6172,2000.0
2007-01-16 10:20:00,28.81,28.82,28.79,28.8,3400.0,16.6172,16.6229,16.6056,16.6114,3400.0
2007-01-16 10:25:00,28.8,28.81,28.8,28.81,1500.0,16.6114,16.6172,16.6114,16.6172,1500.0
2007-01-16 10:30:00,28.81,28.85,28.81,28.84,11600.0,16.6172,16.6402,16.6172,16.6345,11600.0
2007-01-16 10:35:00,28.82,28.85,28.82,28.82,5400.0,16.6229,16.6402,16.6229,16.6229,5400.0
2007-01-16 10:40:00,28.83,28.84,28.8,28.84,6300.0,16.6287,16.6345,16.6114,16.6345,6300.0
2007-01-16 10:45:00,28.84,28.84,28.81,28.82,3300.0,16.6345,16.6345,16.6172,16.6229,3300.0
2007-01-16 10:50:00,28.81,28.84,28.8,28.84,3900.0,16.6172,16.6345,16.6114,16.6345,3900.0
2007-01-16 10:55:00,28.84,28.84,28.84,28.84,700.0,16.6345,16.6345,16.6345,16.6345,700.0
2007-01-16 11:00:00,28.84,28.84,28.81,28.84,400.0,16.6345,16.6345,16.6172,16.6345,400.0
2007-01-16 11:05:00,28.84,28.85,28.81,28.85,5000.0,16.6345,16.6402,16.6172,16.6402,5000.0
2007-01-16 11:10:00,28.84,28.85,28.81,28.84,10700.0,16.6345,16.6402,16.6172,16.6345,10700.0
2007-01-16 11:15:00,28.84,28.87,28.81,28.87,18700.0,16.6345,16.6518,16.6172,16.6518,18700.0
2007-01-16 11:20:00,28.87,28.87,28.87,28.87,400.0,16.6518,16.6518,16.6518,16.6518,400.0
2007-01-16 11:25:00,28.86,28.86,28.8,28.81,9900.0,16.646,16.646,16.6114,16.6172,9900.0
2007-01-16 11:30:00,28.83,28.83,28.81,28.82,6400.0,16.6287,16.6287,16.6172,16.6229,6400.0
2007-01-16 11:35:00,28.81,28.83,28.81,28.81,6700.0,16.6172,16.6287,16.6172,16.6172,6700.0
2007-01-16 11:40:00,28.82,28.85,28.82,28.84,1800.0,16.6229,16.6402,16.6229,16.6345,1800.0
2007-01-16 11:45:00,28.85,28.85,28.85,28.85,300.0,16.6402,16.6402,16.6402,16.6402,300.0
2007-01-16 11:50:00,28.85,28.85,28.83,28.84,17600.0,16.6402,16.6402,16.6287,16.6345,17600.0
2007-01-16 11:55:00,28.84,28.84,28.82,28.84,1100.0,16.6345,16.6345,16.6229,16.6345,1100.0
2007-01-16 12:00:00,28.84,28.84,28.83,28.84,1200.0,16.6345,16.6345,16.6287,16.6345,1200.0
2007-01-16 12:05:00,28.84,28.84,28.83,28.84,1500.0,16.6345,16.6345,16.6287,16.6345,1500.0
2007-01-16 12:10:00,28.84,28.85,28.8,28.85,28400.0,16.6345,16.6402,16.6114,16.6402,28400.0
2007-01-16 12:15:00,28.85,28.85,28.83,28.85,1300.0,16.6402,16.6402,16.6287,16.6402,1300.0
2007-01-16 12:20:00,28.85,28.85,28.83,28.85,1400.0,16.6402,16.6402,16.6287,16.6402,1400.0
2007-01-16 12:25:00,28.85,28.85,28.84,28.84,4800.0,16.6402,16.6402,16.6345,16.6345,4800.0
2007-01-16 12:30:00,28.85,28.85,28.84,28.85,3600.0,16.6402,16.6402,16.6345,16.6402,3600.0
2007-01-16 12:35:00,28.83,28.85,28.83,28.84,3200.0,16.6287,16.6402,16.6287,16.6345,3200.0
2007-01-16 12:40:00,28.84,28.85,28.82,28.84,1400.0,16.6345,16.6402,16.6229,16.6345,1400.0
2007-01-16 12:45:00,28.83,28.84,28.83,28.84,3000.0,16.6287,16.6345,16.6287,16.6345,3000.0
2007-01-16 12:50:00,28.84,28.84,28.81,28.83,8500.0,16.6345,16.6345,16.6172,16.6287,8500.0
2007-01-16 12:55:00,28.83,28.84,28.8,28.84,5900.0,16.6287,16.6345,16.6114,16.6345,5900.0
2007-01-16 13:00:00,28.83,28.84,28.79,28.8,7100.0,16.6287,16.6345,16.6056,16.6114,7100.0
2007-01-16 13:05:00,28.8,28.8,28.79,28.79,700.0,16.6114,16.6114,16.6056,16.6056,700.0
2007-01-16 13:10:00,28.79,28.8,28.78,28.79,5300.0,16.6056,16.6114,16.5999,16.6056,5300.0
2007-01-16 13:15:00,28.8,28.8,28.79,28.79,3100.0,16.6114,16.6114,16.6056,16.6056,3100.0
2007-01-16 13:20:00,28.8,28.8,28.79,28.8,1000.0,16.6114,16.6114,16.6056,16.6114,1000.0
2007-01-16 13:25:00,28.79,28.8,28.79,28.79,700.0,16.6056,16.6114,16.6056,16.6056,700.0
2007-01-16 13:30:00,28.8,28.8,28.8,28.8,1400.0,16.6114,16.6114,16.6114,16.6114,1400.0
2007-01-16 13:35:00,28.79,28.8,28.79,28.79,1300.0,16.6056,16.6114,16.6056,16.6056,1300.0
2007-01-16 13:40:00,28.8,28.84,28.79,28.82,4300.0,16.6114,16.6345,16.6056,16.6229,4300.0
2007-01-16 13:45:00,28.8,28.83,28.79,28.83,7300.0,16.6114,16.6287,16.6056,16.6287,7300.0
2007-01-16 13:50:00,28.83,28.84,28.81,28.82,3000.0,16.6287,16.6345,16.6172,16.6229,3000.0
2007-01-16 13:55:00,28.82,28.84,28.82,28.84,1100.0,16.6229,16.6345,16.6229,16.6345,1100.0
2007-01-16 14:00:00,28.84,28.84,28.83,28.83,1300.0,16.6345,16.6345,16.6287,16.6287,1300.0
2007-01-16 14:05:00,28.84,28.84,28.84,28.84,900.0,16.6345,16.6345,16.6345,16.6345,900.0
2007-01-16 14:10:00,28.84,28.85,28.84,28.85,1700.0,16.6345,16.6402,16.6345,16.6402,1700.0
2007-01-16 14:15:00,28.85,28.85,28.84,28.84,1200.0,16.6402,16.6402,16.6345,16.6345,1200.0
2007-01-16 14:20:00,28.84,28.85,28.83,28.83,600.0,16.6345,16.6402,16.6287,16.6287,600.0
2007-01-16 14:25:00,28.85,28.85,28.82,28.82,1800.0,16.6402,16.6402,16.6229,16.6229,1800.0
2007-01-16 14:30:00,28.83,28.84,28.81,28.84,2300.0,16.6287,16.6345,16.6172,16.6345,2300.0
2007-01-16 14:35:00,28.84,28.84,28.84,28.84,1000.0,16.6345,16.6345,16.6345,16.6345,1000.0
2007-01-16 14:40:00,28.84,28.85,28.84,28.85,1100.0,16.6345,16.6402,16.6345,16.6402,1100.0
2007-01-16 14:45:00,28.83,28.85,28.83,28.85,1500.0,16.6287,16.6402,16.6287,16.6402,1500.0
2007-01-16 14:50:00,28.85,28.85,28.84,28.85,1400.0,16.6402,16.6402,16.6345,16.6402,1400.0
2007-01-16 14:55:00,28.85,28.85,28.84,28.85,1400.0,16.6402,16.6402,16.6345,16.6402,1400.0
2007-01-16 15:00:00,28.83,28.85,28.83,28.84,2900.0,16.6287,16.6402,16.6287,16.6345,2900.0
2007-01-16 15:05:00,28.84,28.84,28.83,28.83,3400.0,16.6345,16.6345,16.6287,16.6287,3400.0
2007-01-16 15:10:00,28.82,28.83,28.82,28.83,1900.0,16.6229,16.6287,16.6229,16.6287,1900.0
2007-01-16 15:15:00,28.84,28.85,28.83,28.84,2500.0,16.6345,16.6402,16.6287,16.6345,2500.0
2007-01-16 15:20:00,28.83,28.84,28.82,28.83,17100.0,16.6287,16.6345,16.6229,16.6287,17100.0
2007-01-16 15:25:00,28.84,28.84,28.82,28.82,5600.0,16.6345,16.6345,16.6229,16.6229,5600.0
2007-01-16 15:30:00,28.83,28.85,28.81,28.83,17400.0,16.6287,16.6402,16.6172,16.6287,17400.0
2007-01-16 15:35:00,28.82,28.85,28.82,28.85,5400.0,16.6229,16.6402,16.6229,16.6402,5400.0
2007-01-16 15:40:00,28.84,28.85,28.84,28.85,9500.0,16.6345,16.6402,16.6345,16.6402,9500.0
2007-01-16 15:45:00,28.85,28.88,28.8,28.83,28800.0,16.6402,16.6575,16.6114,16.6287,28800.0
2007-01-16 15:50:00,28.82,28.87,28.82,28.87,13200.0,16.6229,16.6518,16.6229,16.6518,13200.0
2007-01-16 15:55:00,28.86,28.89,28.85,28.88,18400.0,16.646,16.6633,16.6402,16.6575,18400.0
2007-01-17 09:30:00,28.81,28.89,28.78,28.83,12200.0,16.6172,16.6633,16.5999,16.6287,12200.0
2007-01-17 09:35:00,28.83,28.94,28.83,28.9,6000.0,16.6287,16.6921,16.6287,16.6691,6000.0
2007-01-17 09:40:00,28.89,28.94,28.87,28.88,11100.0,16.6633,16.6921,16.6518,16.6575,11100.0
2007-01-17 09:45:00,28.88,28.95,28.88,28.95,8100.0,16.6575,16.6979,16.6575,16.6979,8100.0
2007-01-17 09:50:00,28.95,28.98,28.95,28.98,800.0,16.6979,16.7152,16.6979,16.7152,800.0
2007-01-17 09:55:00,28.98,28.98,28.91,28.92,3100.0,16.7152,16.7152,16.6748,16.6806,3100.0
2007-01-17 10:00:00,28.91,28.92,28.9,28.91,2100.0,16.6748,16.6806,16.6691,16.6748,2100.0
2007-01-17 10:05:00,28.91,28.91,28.87,28.88,2000.0,16.6748,16.6748,16.6518,16.6575,2000.0
2007-01-17 10:10:00,28.88,28.88,28.86,28.87,2500.0,16.6575,16.6575,16.646,16.6518,2500.0
2007-01-17 10:15:00,28.87,28.87,28.86,28.86,1000.0,16.6518,16.6518,16.646,16.646,1000.0
2007-01-17 10:20:00,28.86,28.86,28.8,28.83,4900.0,16.646,16.646,16.6114,16.6287,4900.0
2007-01-17 10:25:00,28.83,28.84,28.8,28.8,7400.0,16.6287,16.6345,16.6114,16.6114,7400.0
2007-01-17 10:30:00,28.82,28.82,28.82,28.82,500.0,16.6229,16.6229,16.6229,16.6229,500.0
2007-01-17 10:35:00,28.82,28.82,28.81,28.82,1400.0,16.6229,16.6229,16.6172,16.6229,1400.0
2007-01-17 10:40:00,28.82,28.83,28.8,28.83,5200.0,16.6229,16.6287,16.6114,16.6287,5200.0
2007-01-17 10:45:00,28.83,28.85,28.83,28.83,2000.0,16.6287,16.6402,16.6287,16.6287,2000.0
2007-01-17 10:50:00,28.82,28.83,28.8,28.8,2200.0,16.6229,16.6287,16.6114,16.6114,2200.0
2007-01-17 10:55:00,28.8,28.81,28.79,28.81,3000.0,16.6114,16.6172,16.6056,16.6172,3000.0
2007-01-17 11:00:00,28.81,28.81,28.8,28.81,1700.0,16.6172,16.6172,16.6114,16.6172,1700.0
2007-01-17 11:05:00,28.81,28.84,28.81,28.82,3300.0,16.6172,16.6345,16.6172,16.6229,3300.0
2007-01-17 11:10:00,28.82,28.82,28.8,28.81,1400.0,16.6229,16.6229,16.6114,16.6172,1400.0
2007-01-17 11:15:00,28.81,28.83,28.8,28.8,3100.0,16.6172,16.6287,16.6114,16.6114,3100.0
2007-01-17 11:20:00,28.81,28.85,28.8,28.8,7400.0,16.6172,16.6402,16.6114,16.6114,7400.0
2007-01-17 11:25:00,28.8,28.81,28.8,28.81,200.0,16.6114,16.6172,16.6114,16.6172,200.0
2007-01-17 11:30:00,28.82,28.82,28.79,28.82,7000.0,16.6229,16.6229,16.6056,16.6229,7000.0
2007-01-17 11:35:00,28.83,28.83,28.8,28.81,1300.0,16.6287,16.6287,16.6114,16.6172,1300.0
2007-01-17 11:40:00,28.81,28.81,28.8,28.8,3500.0,16.6172,16.6172,16.6114,16.6114,3500.0
2007-01-17 11:45:00,28.8,28.81,28.79,28.79,2400.0,16.6114,16.6172,16.6056,16.6056,2400.0
2007-01-17 11:50:00,28.79,28.79,28.78,28.79,2700.0,16.6056,16.6056,16.5999,16.6056,2700.0
2007-01-17 11:55:00,28.8,28.81,28.79,28.8,3800.0,16.6114,16.6172,16.6056,16.6114,3800.0
2007-01-17 12:00:00,28.81,28.81,28.8,28.81,1100.0,16.6172,16.6172,16.6114,16.6172,1100.0
2007-01-17 12:05:00,28.8,28.84,28.8,28.84,3200.0,16.6114,16.6345,16.6114,16.6345,3200.0
2007-01-17 12:10:00,28.84,28.84,28.84,28.84,100.0,16.6345,16.6345,16.6345,16.6345,100.0
2007-01-17 12:15:00,28.84,28.84,28.83,28.84,1100.0,16.6345,16.6345,16.6287,16.6345,1100.0
2007-01-17 12:20:00,28.82,28.84,28.82,28.83,1500.0,16.6229,16.6345,16.6229,16.6287,1500.0
2007-01-17 12:25:00,28.83,28.84,28.83,28.84,200.0,16.6287,16.6345,16.6287,16.6345,200.0
2007-01-17 12:30:00,28.84,28.84,28.83,28.83,3100.0,16.6345,16.6345,16.6287,16.6287,3100.0
2007-01-17 12:35:00,28.82,28.82,28.81,28.81,2200.0,16.6229,16.6229,16.6172,16.6172,2200.0
2007-01-17 12:40:00,28.79,28.8,28.79,28.8,1600.0,16.6056,16.6114,16.6056,16.6114,1600.0
2007-01-17 12:45:00,28.79,28.8,28.78,28.79,2400.0,16.6056,16.6114,16.5999,16.6056,2400.0
2007-01-17 12:50:00,28.8,28.82,28.8,28.82,5200.0,16.6114,16.6229,16.6114,16.6229,5200.0
2007-01-17 12:55:00,28.82,28.82,28.81,28.82,2200.0,16.6229,16.6229,16.6172,16.6229,2200.0
2007-01-17 13:00:00,28.82,28.82,28.81,28.81,2400.0,16.6229,16.6229,16.6172,16.6172,2400.0
2007-01-17 13:05:00,28.81,28.82,28.81,28.82,700.0,16.6172,16.6229,16.6172,16.6229,700.0
2007-01-17 13:10:00,28.81,28.81,28.78,28.78,1700.0,16.6172,16.6172,16.5999,16.5999,1700.0
2007-01-17 13:15:00,28.78,28.8,28.78,28.8,4800.0,16.5999,16.6114,16.5999,16.6114,4800.0
2007-01-17 13:20:00,28.8,28.8,28.8,28.8,600.0,16.6114,16.6114,16.6114,16.6114,600.0
2007-01-17 13:25:00,28.8,28.8,28.78,28.79,2900.0,16.6114,16.6114,16.5999,16.6056,2900.0
2007-01-17 13:30:00,28.79,28.8,28.78,28.78,14600.0,16.6056,16.6114,16.5999,16.5999,14600.0
2007-01-17 13:35:00,28.79,28.79,28.76,28.76,2200.0,16.6056,16.6056,16.5883,16.5883,2200.0
2007-01-17 13:40:00,28.76,28.77,28.75,28.76,1700.0,16.5883,16.5941,16.5825,16.5883,1700.0
2007-01-17 13:45:00,28.76,28.76,28.75,28.76,4300.0,16.5883,16.5883,16.5825,16.5883,4300.0
2007-01-17 13:50:00,28.75,28.77,28.75,28.76,3100.0,16.5825,16.5941,16.5825,16.5883,3100.0
2007-01-17 13:55:00,28.77,28.77,28.77,28.77,500.0,16.5941,16.5941,16.5941,16.5941,500.0
2007-01-17 14:00:00,28.77,28.79,28.76,28.79,3500.0,16.5941,16.6056,16.5883,16.6056,3500.0
2007-01-17 14:05:00,28.78,28.79,28.76,28.78,3300.0,16.5999,16.6056,16.5883,16.5999,3300.0
2007-01-17 14:10:00,28.78,28.78,28.76,28.76,2500.0,16.5999,16.5999,16.5883,16.5883,2500.0
2007-01-17 14:15:00,28.76,28.77,28.75,28.75,1400.0,16.5883,16.5941,16.5825,16.5825,1400.0
2007-01-17 14:20:00,28.76,28.8,28.76,28.78,4700.0,16.5883,16.6114,16.5883,16.5999,4700.0
2007-01-17 14:25:00,28.76,28.77,28.76,28.76,1600.0,16.5883,16.5941,16.5883,16.5883,1600.0
2007-01-17 14:30:00,28.76,28.77,28.75,28.75,800.0,16.5883,16.5941,16.5825,16.5825,800.0
2007-01-17 14:35:00,28.76,28.76,28.76,28.76,100.0,16.5883,16.5883,16.5883,16.5883,100.0
2007-01-17 14:40:00,28.76,28.76,28.76,28.76,1500.0,16.5883,16.5883,16.5883,16.5883,1500.0
2007-01-17 14:45:00,28.76,28.76,28.76,28.76,1600.0,16.5883,16.5883,16.5883,16.5883,1600.0
2007-01-17 14:50:00,28.76,28.76,28.75,28.76,2200.0,16.5883,16.5883,16.5825,16.5883,2200.0
2007-01-17 14:55:00,28.76,28.76,28.75,28.76,800.0,16.5883,16.5883,16.5825,16.5883,800.0
2007-01-17 15:00:00,28.75,28.76,28.75,28.75,1300.0,16.5825,16.5883,16.5825,16.5825,1300.0
2007-01-17 15:05:00,28.75,28.76,28.75,28.75,17900.0,16.5825,16.5883,16.5825,16.5825,17900.0
2007-01-17 15:10:00,28.74,28.74,28.71,28.71,3300.0,16.5768,16.5768,16.5595,16.5595,3300.0
2007-01-17 15:15:00,28.7,28.71,28.7,28.7,1300.0,16.5537,16.5595,16.5537,16.5537,1300.0
2007-01-17 15:20:00,28.7,28.7,28.67,28.68,5500.0,16.5537,16.5537,16.5364,16.5422,5500.0
2007-01-17 15:25:00,28.67,28.68,28.66,28.67,9200.0,16.5364,16.5422,16.5306,16.5364,9200.0
2007-01-17 15:30:00,28.67,28.75,28.67,28.75,7700.0,16.5364,16.5825,16.5364,16.5825,7700.0
2007-01-17 15:35:00,28.73,28.77,28.73,28.77,4500.0,16.571,16.5941,16.571,16.5941,4500.0
2007-01-17 15:40:00,28.76,28.77,28.74,28.74,9100.0,16.5883,16.5941,16.5768,16.5768,9100.0
2007-01-17 15:45:00,28.75,28.75,28.73,28.74,7900.0,16.5825,16.5825,16.571,16.5768,7900.0
2007-01-17 15:50:00,28.74,28.75,28.74,28.75,6900.0,16.5768,16.5825,16.5768,16.5825,6900.0
2007-01-17 15:55:00,28.75,28.75,28.71,28.71,16300.0,16.5825,16.5825,16.5595,16.5595,16300.0
2007-01-18 09:30:00,28.71,28.75,28.67,28.74,3600.0,16.5595,16.5825,16.5364,16.5768,3600.0
2007-01-18 09:35:00,28.74,28.74,28.7,28.73,1500.0,16.5768,16.5768,16.5537,16.571,1500.0
2007-01-18 09:40:00,28.7,28.76,28.7,28.76,4900.0,16.5537,16.5883,16.5537,16.5883,4900.0
2007-01-18 09:45:00,28.79,28.79,28.76,28.76,200.0,16.6056,16.6056,16.5883,16.5883,200.0
2007-01-18 09:50:00,28.77,28.77,28.77,28.77,600.0,16.5941,16.5941,16.5941,16.5941,600.0
2007-01-18 09:55:00,28.75,28.75,28.74,28.74,300.0,16.5825,16.5825,16.5768,16.5768,300.0
2007-01-18 10:00:00,28.73,28.74,28.71,28.71,3300.0,16.571,16.5768,16.5595,16.5595,3300.0
2007-01-18 10:05:00,28.7,28.72,28.7,28.71,2300.0,16.5537,16.5652,16.5537,16.5595,2300.0
2007-01-18 10:10:00,28.71,28.73,28.7,28.73,3300.0,16.5595,16.571,16.5537,16.571,3300.0
2007-01-18 10:15:00,28.7,28.75,28.7,28.74,1600.0,16.5537,16.5825,16.5537,16.5768,1600.0
2007-01-18 10:20:00,28.75,28.75,28.72,28.72,600.0,16.5825,16.5825,16.5652,16.5652,600.0
2007-01-18 10:25:00,28.73,28.73,28.7,28.71,1100.0,16.571,16.571,16.5537,16.5595,1100.0
2007-01-18 10:30:00,28.7,28.73,28.7,28.71,2900.0,16.5537,16.571,16.5537,16.5595,2900.0
2007-01-18 10:35:00,28.72,28.74,28.72,28.73,1000.0,16.5652,16.5768,16.5652,16.571,1000.0
2007-01-18 10:40:00,28.72,28.73,28.7,28.7,5400.0,16.5652,16.571,16.5537,16.5537,5400.0
2007-01-18 10:45:00,28.71,28.71,28.68,28.68,2900.0,16.5595,16.5595,16.5422,16.5422,2900.0
2007-01-18 10:50:00,28.68,28.68,28.67,28.67,2800.0,16.5422,16.5422,16.5364,16.5364,2800.0
2007-01-18 10:55:00,28.68,28.68,28.68,28.68,800.0,16.5422,16.5422,16.5422,16.5422,800.0
2007-01-18 11:00:00,28.67,28.68,28.65,28.68,3900.0,16.5364,16.5422,16.5249,16.5422,3900.0
2007-01-18 11:05:00,28.68,28.7,28.68,28.7,2400.0,16.5422,16.5537,16.5422,16.5537,2400.0
2007-01-18 11:10:00,28.7,28.7,28.69,28.69,1000.0,16.5537,16.5537,16.5479,16.5479,1000.0
2007-01-18 11:15:00,28.7,28.7,28.68,28.7,500.0,16.5537,16.5537,16.5422,16.5537,500.0
2007-01-18 11:20:00,28.68,28.68,28.66,28.66,3200.0,16.5422,16.5422,16.5306,16.5306,3200.0
2007-01-18 11:25:00,28.68,28.68,28.67,28.67,200.0,16.5422,16.5422,16.5364,16.5364,200.0
2007-01-18 11:30:00,28.66,28.68,28.66,28.68,400.0,16.5306,16.5422,16.5306,16.5422,400.0
2007-01-18 11:35:00,28.68,28.68,28.66,28.67,1300.0,16.5422,16.5422,16.5306,16.5364,1300.0
2007-01-18 11:40:00,28.67,28.68,28.65,28.68,2800.0,16.5364,16.5422,16.5249,16.5422,2800.0
2007-01-18 11:45:00,28.68,28.68,28.66,28.66,400.0,16.5422,16.5422,16.5306,16.5306,400.0
2007-01-18 11:50:00,28.67,28.68,28.67,28.68,1500.0,16.5364,16.5422,16.5364,16.5422,1500.0
2007-01-18 11:55:00,28.68,28.71,28.68,28.7,600.0,16.5422,16.5595,16.5422,16.5537,600.0
2007-01-18 12:00:00,28.71,28.72,28.68,28.68,1700.0,16.5595,16.5652,16.5422,16.5422,1700.0
2007-01-18 12:05:00,28.68,28.73,28.68,28.73,1800.0,16.5422,16.571,16.5422,16.571,1800.0
2007-01-18 12:10:00,28.73,28.73,28.72,28.72,2900.0,16.571,16.571,16.5652,16.5652,2900.0
2007-01-18 12:15:00,28.74,28.74,28.71,28.71,600.0,16.5768,16.5768,16.5595,16.5595,600.0
2007-01-18 12:20:00,28.72,28.72,28.68,28.68,2200.0,16.5652,16.5652,16.5422,16.5422,2200.0
2007-01-18 12:25:00,28.69,28.69,28.69,28.69,100.0,16.5479,16.5479,16.5479,16.5479,100.0
2007-01-18 12:30:00,28.68,28.68,28.66,28.66,900.0,16.5422,16.5422,16.5306,16.5306,900.0
2007-01-18 12:35:00,28.66,28.67,28.66,28.67,1500.0,16.5306,16.5364,16.5306,16.5364,1500.0
2007-01-18 12:40:00,28.67,28.67,28.66,28.67,2000.0,16.5364,16.5364,16.5306,16.5364,2000.0
2007-01-18 12:45:00,28.67,28.68,28.66,28.68,1500.0,16.5364,16.5422,16.5306,16.5422,1500.0
2007-01-18 12:50:00,28.68,28.68,28.67,28.67,200.0,16.5422,16.5422,16.5364,16.5364,200.0
2007-01-18 12:55:00,28.66,28.67,28.66,28.67,800.0,16.5306,16.5364,16.5306,16.5364,800.0
2007-01-18 13:00:00,28.67,28.67,28.65,28.66,1600.0,16.5364,16.5364,16.5249,16.5306,1600.0
2007-01-18 13:05:00,28.66,28.68,28.65,28.67,3400.0,16.5306,16.5422,16.5249,16.5364,3400.0
2007-01-18 13:10:00,28.66,28.67,28.66,28.67,1200.0,16.5306,16.5364,16.5306,16.5364,1200.0
2007-01-18 13:15:00,28.68,28.69,28.67,28.68,1100.0,16.5422,16.5479,16.5364,16.5422,1100.0
2007-01-18 13:20:00,28.68,28.68,28.68,28.68,900.0,16.5422,16.5422,16.5422,16.5422,900.0
2007-01-18 13:25:00,28.68,28.68,28.68,28.68,400.0,16.5422,16.5422,16.5422,16.5422,400.0
2007-01-18 13:30:00,28.67,28.7,28.67,28.67,1400.0,16.5364,16.5537,16.5364,16.5364,1400.0
2007-01-18 13:35:00,28.68,28.68,28.68,28.68,900.0,16.5422,16.5422,16.5422,16.5422,900.0
2007-01-18 13:40:00,28.67,28.7,28.67,28.7,900.0,16.5364,16.5537,16.5364,16.5537,900.0
2007-01-18 13:45:00,28.7,28.72,28.66,28.7,3800.0,16.5537,16.5652,16.5306,16.5537,3800.0
2007-01-18 13:50:00,28.69,28.7,28.67,28.67,3400.0,16.5479,16.5537,16.5364,16.5364,3400.0
2007-01-18 13:55:00,28.68,28.68,28.65,28.68,3100.0,16.5422,16.5422,16.5249,16.5422,3100.0
2007-01-18 14:00:00,28.68,28.68,28.65,28.66,3000.0,16.5422,16.5422,16.5249,16.5306,3000.0
2007-01-18 14:05:00,28.66,28.66,28.66,28.66,1200.0,16.5306,16.5306,16.5306,16.5306,1200.0
2007-01-18 14:10:00,28.66,28.66,28.64,28.65,3200.0,16.5306,16.5306,16.5191,16.5249,3200.0
2007-01-18 14:15:00,28.65,28.65,28.59,28.62,7700.0,16.5249,16.5249,16.4903,16.5076,7700.0
2007-01-18 14:20:00,28.63,28.63,28.62,28.63,1600.0,16.5133,16.5133,16.5076,16.5133,1600.0
2007-01-18 14:25:00,28.63,28.63,28.57,28.58,2800.0,16.5133,16.5133,16.4787,16.4845,2800.0
2007-01-18 14:30:00,28.58,28.6,28.56,28.58,9200.0,16.4845,16.496,16.473,16.4845,9200.0
2007-01-18 14:35:00,28.6,28.6,28.57,28.59,2600.0,16.496,16.496,16.4787,16.4903,2600.0
2007-01-18 14:40:00,28.59,28.62,28.59,28.62,2200.0,16.4903,16.5076,16.4903,16.5076,2200.0
2007-01-18 14:45:00,28.62,28.62,28.6,28.6,600.0,16.5076,16.5076,16.496,16.496,600.0
2007-01-18 14:50:00,28.59,28.6,28.58,28.58,1300.0,16.4903,16.496,16.4845,16.4845,1300.0
2007-01-18 14:55:00,28.59,28.59,28.56,28.56,4000.0,16.4903,16.4903,16.473,16.473,4000.0
2007-01-18 15:00:00,28.57,28.57,28.56,28.57,2200.0,16.4787,16.4787,16.473,16.4787,2200.0
2007-01-18 15:05:00,28.57,28.59,28.57,28.59,2100.0,16.4787,16.4903,16.4787,16.4903,2100.0
2007-01-18 15:10:00,28.59,28.61,28.58,28.61,2100.0,16.4903,16.5018,16.4845,16.5018,2100.0
2007-01-18 15:15:00,28.62,28.63,28.59,28.61,2600.0,16.5076,16.5133,16.4903,16.5018,2600.0
2007-01-18 15:20:00,28.61,28.62,28.6,28.62,1900.0,16.5018,16.5076,16.496,16.5076,1900.0
2007-01-18 15:25:00,28.62,28.62,28.6,28.61,1200.0,16.5076,16.5076,16.496,16.5018,1200.0
2007-01-18 15:30:00,28.61,28.62,28.6,28.62,4100.0,16.5018,16.5076,16.496,16.5076,4100.0
2007-01-18 15:35:00,28.63,28.65,28.63,28.64,1500.0,16.5133,16.5249,16.5133,16.5191,1500.0
2007-01-18 15:40:00,28.64,28.65,28.63,28.63,2500.0,16.5191,16.5249,16.5133,16.5133,2500.0
2007-01-18 15:45:00,28.63,28.64,28.63,28.63,1800.0,16.5133,16.5191,16.5133,16.5133,1800.0
2007-01-18 15:50:00,28.64,28.64,28.62,28.63,3100.0,16.5191,16.5191,16.5076,16.5133,3100.0
2007-01-18 15:55:00,28.63,28.64,28.59,28.6,14500.0,16.5133,16.5191,16.4903,16.496,14500.0
2007-01-19 09:30:00,28.55,28.75,28.5,28.53,9000.0,16.4672,16.5825,16.4384,16.4557,9000.0
2007-01-19 09:35:00,28.54,28.62,28.5,28.57,1800.0,16.4614,16.5076,16.4384,16.4787,1800.0
2007-01-19 09:40:00,28.61,28.64,28.58,28.58,2400.0,16.5018,16.5191,16.4845,16.4845,2400.0
2007-01-19 09:45:00,28.56,28.56,28.54,28.55,21800.0,16.473,16.473,16.4614,16.4672,21800.0
2007-01-19 09:50:00,28.55,28.62,28.55,28.6,4400.0,16.4672,16.5076,16.4672,16.496,4400.0
2007-01-19 09:55:00,28.6,28.65,28.58,28.61,4200.0,16.496,16.5249,16.4845,16.5018,4200.0
2007-01-19 10:00:00,28.64,28.68,28.62,28.64,2300.0,16.5191,16.5422,16.5076,16.5191,2300.0
2007-01-19 10:05:00,28.62,28.65,28.62,28.65,700.0,16.5076,16.5249,16.5076,16.5249,700.0
2007-01-19 10:10:00,28.65,28.66,28.65,28.66,2200.0,16.5249,16.5306,16.5249,16.5306,2200.0
2007-01-19 10:15:00,28.66,28.66,28.64,28.65,1600.0,16.5306,16.5306,16.5191,16.5249,1600.0
2007-01-19 10:20:00,28.65,28.65,28.6,28.62,3900.0,16.5249,16.5249,16.496,16.5076,3900.0
2007-01-19 10:25:00,28.62,28.63,28.62,28.63,1200.0,16.5076,16.5133,16.5076,16.5133,1200.0
2007-01-19 10:30:00,28.63,28.65,28.63,28.63,1700.0,16.5133,16.5249,16.5133,16.5133,1700.0
2007-01-19 10:35:00,28.64,28.64,28.64,28.64,2000.0,16.5191,16.5191,16.5191,16.5191,2000.0
2007-01-19 10:40:00,28.64,28.66,28.64,28.66,5100.0,16.5191,16.5306,16.5191,16.5306,5100.0
2007-01-19 10:45:00,28.66,28.75,28.66,28.73,5600.0,16.5306,16.5825,16.5306,16.571,5600.0
2007-01-19 10:50:00,28.74,28.76,28.73,28.76,2200.0,16.5768,16.5883,16.571,16.5883,2200.0
2007-01-19 10:55:00,28.76,28.81,28.76,28.81,7500.0,16.5883,16.6172,16.5883,16.6172,7500.0
2007-01-19 11:00:00,28.81,28.85,28.81,28.83,6100.0,16.6172,16.6402,16.6172,16.6287,6100.0
2007-01-19 11:05:00,28.84,28.85,28.81,28.82,1800.0,16.6345,16.6402,16.6172,16.6229,1800.0
2007-01-19 11:10:00,28.85,28.88,28.84,28.84,6800.0,16.6402,16.6575,16.6345,16.6345,6800.0
2007-01-19 11:15:00,28.87,28.87,28.84,28.85,800.0,16.6518,16.6518,16.6345,16.6402,800.0
2007-01-19 11:20:00,28.84,28.85,28.82,28.82,2000.0,16.6345,16.6402,16.6229,16.6229,2000.0
2007-01-19 11:25:00,28.84,28.87,28.84,28.86,2400.0,16.6345,16.6518,16.6345,16.646,2400.0
2007-01-19 11:30:00,28.86,28.87,28.86,28.87,500.0,16.646,16.6518,16.646,16.6518,500.0
2007-01-19 11:35:00,28.87,28.88,28.86,28.87,4400.0,16.6518,16.6575,16.646,16.6518,4400.0
2007-01-19 11:40:00,28.86,28.86,28.85,28.86,1400.0,16.646,16.646,16.6402,16.646,1400.0
2007-01-19 11:45:00,28.85,28.87,28.84,28.85,5100.0,16.6402,16.6518,16.6345,16.6402,5100.0
2007-01-19 11:50:00,28.86,28.88,28.85,28.88,2700.0,16.646,16.6575,16.6402,16.6575,2700.0
2007-01-19 11:55:00,28.88,28.89,28.85,28.86,5000.0,16.6575,16.6633,16.6402,16.646,5000.0
2007-01-19 12:00:00,28.89,28.89,28.85,28.86,2600.0,16.6633,16.6633,16.6402,16.646,2600.0
2007-01-19 12:05:00,28.86,28.87,28.84,28.85,4000.0,16.646,16.6518,16.6345,16.6402,4000.0
2007-01-19 12:10:00,28.85,28.86,28.81,28.81,3800.0,16.6402,16.646,16.6172,16.6172,3800.0
2007-01-19 12:15:00,28.82,28.85,28.82,28.85,2000.0,16.6229,16.6402,16.6229,16.6402,2000.0
2007-01-19 12:20:00,28.83,28.85,28.83,28.85,1000.0,16.6287,16.6402,16.6287,16.6402,1000.0
2007-01-19 12:25:00,28.85,28.85,28.84,28.84,11700.0,16.6402,16.6402,16.6345,16.6345,11700.0
2007-01-19 12:30:00,28.84,28.86,28.84,28.84,13000.0,16.6345,16.646,16.6345,16.6345,13000.0
2007-01-19 12:35:00,28.85,28.85,28.84,28.84,1900.0,16.6402,16.6402,16.6345,16.6345,1900.0
2007-01-19 12:40:00,28.84,28.84,28.84,28.84,300.0,16.6345,16.6345,16.6345,16.6345,300.0
2007-01-19 12:45:00,28.84,28.85,28.83,28.84,1800.0,16.6345,16.6402,16.6287,16.6345,1800.0
2007-01-19 12:50:00,28.84,28.84,28.83,28.83,600.0,16.6345,16.6345,16.6287,16.6287,600.0
2007-01-19 12:55:00,28.84,28.84,28.82,28.84,2300.0,16.6345,16.6345,16.6229,16.6345,2300.0
2007-01-19 13:00:00,28.82,28.84,28.82,28.84,6400.0,16.6229,16.6345,16.6229,16.6345,6400.0
2007-01-19 13:05:00,28.84,28.84,28.82,28.83,800.0,16.6345,16.6345,16.6229,16.6287,800.0
2007-01-19 13:10:00,28.83,28.83,28.81,28.83,2100.0,16.6287,16.6287,16.6172,16.6287,2100.0
2007-01-19 13:15:00,28.83,28.83,28.81,28.81,2600.0,16.6287,16.6287,16.6172,16.6172,2600.0
2007-01-19 13:20:00,28.82,28.82,28.81,28.82,600.0,16.6229,16.6229,16.6172,16.6229,600.0
2007-01-19 13:25:00,28.81,28.82,28.8,28.81,2400.0,16.6172,16.6229,16.6114,16.6172,2400.0
2007-01-19 13:30:00,28.81,28.81,28.79,28.79,1300.0,16.6172,16.6172,16.6056,16.6056,1300.0
2007-01-19 13:35:00,28.78,28.79,28.75,28.75,3400.0,16.5999,16.6056,16.5825,16.5825,3400.0
2007-01-19 13:40:00,28.75,28.81,28.75,28.81,3400.0,16.5825,16.6172,16.5825,16.6172,3400.0
2007-01-19 13:45:00,28.81,28.81,28.79,28.81,900.0,16.6172,16.6172,16.6056,16.6172,900.0
2007-01-19 13:50:00,28.81,28.81,28.79,28.8,1500.0,16.6172,16.6172,16.6056,16.6114,1500.0
2007-01-19 13:55:00,28.81,28.82,28.79,28.81,2400.0,16.6172,16.6229,16.6056,16.6172,2400.0
2007-01-19 14:00:00,28.82,28.82,28.8,28.8,2500.0,16.6229,16.6229,16.6114,16.6114,2500.0
2007-01-19 14:05:00,28.8,28.82,28.8,28.8,1900.0,16.6114,16.6229,16.6114,16.6114,1900.0
2007-01-19 14:10:00,28.82,28.82,28.81,28.82,1100.0,16.6229,16.6229,16.6172,16.6229,1100.0
2007-01-19 14:15:00,28.81,28.84,28.81,28.83,2100.0,16.6172,16.6345,16.6172,16.6287,2100.0
2007-01-19 14:20:00,28.83,28.84,28.81,28.84,2300.0,16.6287,16.6345,16.6172,16.6345,2300.0
2007-01-19 14:25:00,28.82,28.83,28.82,28.83,1300.0,16.6229,16.6287,16.6229,16.6287,1300.0
2007-01-19 14:30:00,28.81,28.82,28.79,28.82,1800.0,16.6172,16.6229,16.6056,16.6229,1800.0
2007-01-19 14:35:00,28.82,28.82,28.8,28.8,3100.0,16.6229,16.6229,16.6114,16.6114,3100.0
2007-01-19 14:40:00,28.8,28.82,28.8,28.82,2200.0,16.6114,16.6229,16.6114,16.6229,2200.0
2007-01-19 14:45:00,28.8,28.84,28.8,28.83,3400.0,16.6114,16.6345,16.6114,16.6287,3400.0
2007-01-19 14:50:00,28.81,28.84,28.81,28.83,1900.0,16.6172,16.6345,16.6172,16.6287,1900.0
2007-01-19 14:55:00,28.84,28.84,28.82,28.84,2500.0,16.6345,16.6345,16.6229,16.6345,2500.0
2007-01-19 15:00:00,28.82,28.84,28.82,28.83,2500.0,16.6229,16.6345,16.6229,16.6287,2500.0
2007-01-19 15:05:00,28.83,28.83,28.82,28.83,3600.0,16.6287,16.6287,16.6229,16.6287,3600.0
2007-01-19 15:10:00,28.83,28.83,28.82,28.83,3300.0,16.6287,16.6287,16.6229,16.6287,3300.0
2007-01-19 15:15:00,28.83,28.84,28.81,28.83,9700.0,16.6287,16.6345,16.6172,16.6287,9700.0
2007-01-19 15:20:00,28.83,28.84,28.81,28.82,6100.0,16.6287,16.6345,16.6172,16.6229,6100.0
2007-01-19 15:25:00,28.82,28.83,28.81,28.81,5600.0,16.6229,16.6287,16.6172,16.6172,5600.0
2007-01-19 15:30:00,28.82,28.83,28.81,28.81,3900.0,16.6229,16.6287,16.6172,16.6172,3900.0
2007-01-19 15:35:00,28.82,28.84,28.81,28.81,7100.0,16.6229,16.6345,16.6172,16.6172,7100.0
2007-01-19 15:40:00,28.82,28.82,28.81,28.81,2300.0,16.6229,16.6229,16.6172,16.6172,2300.0
2007-01-19 15:45:00,28.81,28.82,28.77,28.77,8700.0,16.6172,16.6229,16.5941,16.5941,8700.0
2007-01-19 15:50:00,28.78,28.79,28.78,28.79,2600.0,16.5999,16.6056,16.5999,16.6056,2600.0
2007-01-19 15:55:00,28.79,28.82,28.79,28.8,3000.0,16.6056,16.6229,16.6056,16.6114,3000.0
2007-01-22 09:30:00,28.81,28.84,28.75,28.77,4000.0,16.6172,16.6345,16.5825,16.5941,4000.0
2007-01-22 09:35:00,28.77,28.78,28.77,28.77,800.0,16.5941,16.5999,16.5941,16.5941,800.0
2007-01-22 09:40:00,28.77,28.77,28.71,28.73,900.0,16.5941,16.5941,16.5595,16.571,900.0
2007-01-22 09:45:00,28.71,28.78,28.7,28.78,3300.0,16.5595,16.5999,16.5537,16.5999,3300.0
2007-01-22 09:50:00,28.76,28.78,28.72,28.73,1200.0,16.5883,16.5999,16.5652,16.571,1200.0
2007-01-22 09:55:00,28.75,28.77,28.73,28.73,1100.0,16.5825,16.5941,16.571,16.571,1100.0
2007-01-22 10:00:00,28.73,28.73,28.72,28.72,1700.0,16.571,16.571,16.5652,16.5652,1700.0
2007-01-22 10:05:00,28.7,28.71,28.67,28.67,2000.0,16.5537,16.5595,16.5364,16.5364,2000.0
2007-01-22 10:10:00,28.68,28.68,28.62,28.62,1700.0,16.5422,16.5422,16.5076,16.5076,1700.0
2007-01-22 10:15:00,28.61,28.61,28.59,28.61,3600.0,16.5018,16.5018,16.4903,16.5018,3600.0
2007-01-22 10:20:00,28.61,28.62,28.6,28.61,7600.0,16.5018,16.5076,16.496,16.5018,7600.0
2007-01-22 10:25:00,28.6,28.62,28.59,28.62,1700.0,16.496,16.5076,16.4903,16.5076,1700.0
2007-01-22 10:30:00,28.62,28.63,28.58,28.6,1400.0,16.5076,16.5133,16.4845,16.496,1400.0
2007-01-22 10:35:00,28.62,28.64,28.61,28.64,4400.0,16.5076,16.5191,16.5018,16.5191,4400.0
2007-01-22 10:40:00,28.64,28.64,28.62,28.62,500.0,16.5191,16.5191,16.5076,16.5076,500.0
2007-01-22 10:45:00,28.6,28.61,28.59,28.6,1700.0,16.496,16.5018,16.4903,16.496,1700.0
2007-01-22 10:50:00,28.6,28.62,28.59,28.6,3300.0,16.496,16.5076,16.4903,16.496,3300.0
2007-01-22 10:55:00,28.59,28.61,28.59,28.6,1100.0,16.4903,16.5018,16.4903,16.496,1100.0
2007-01-22 11:00:00,28.61,28.61,28.59,28.59,1100.0,16.5018,16.5018,16.4903,16.4903,1100.0
2007-01-22 11:05:00,28.59,28.59,28.57,28.58,1600.0,16.4903,16.4903,16.4787,16.4845,1600.0
2007-01-22 11:10:00,28.57,28.6,28.57,28.6,2300.0,16.4787,16.496,16.4787,16.496,2300.0
2007-01-22 11:15:00,28.6,28.61,28.59,28.61,3300.0,16.496,16.5018,16.4903,16.5018,3300.0
2007-01-22 11:20:00,28.6,28.61,28.6,28.61,1800.0,16.496,16.5018,16.496,16.5018,1800.0
2007-01-22 11:25:00,28.6,28.61,28.6,28.6,1700.0,16.496,16.5018,16.496,16.496,1700.0
2007-01-22 11:30:00,28.59,28.62,28.59,28.62,2500.0,16.4903,16.5076,16.4903,16.5076,2500.0
2007-01-22 11:35:00,28.62,28.64,28.62,28.64,1900.0,16.5076,16.5191,16.5076,16.5191,1900.0
2007-01-22 11:40:00,28.62,28.62,28.62,28.62,1200.0,16.5076,16.5076,16.5076,16.5076,1200.0
2007-01-22 11:45:00,28.6,28.6,28.6,28.6,200.0,16.496,16.496,16.496,16.496,200.0
2007-01-22 11:50:00,28.62,28.63,28.62,28.63,400.0,16.5076,16.5133,16.5076,16.5133,400.0
2007-01-22 11:55:00,28.61,28.61,28.6,28.61,2500.0,16.5018,16.5018,16.496,16.5018,2500.0
2007-01-22 12:00:00,28.61,28.65,28.61,28.65,6100.0,16.5018,16.5249,16.5018,16.5249,6100.0
2007-01-22 12:05:00,28.64,28.67,28.64,28.65,5500.0,16.5191,16.5364,16.5191,16.5249,5500.0
2007-01-22 12:10:00,28.65,28.65,28.62,28.63,4400.0,16.5249,16.5249,16.5076,16.5133,4400.0
2007-01-22 12:15:00,28.62,28.66,28.61,28.66,1200.0,16.5076,16.5306,16.5018,16.5306,1200.0
2007-01-22 12:20:00,28.66,28.66,28.66,28.66,0.0,16.5306,16.5306,16.5306,16.5306,0.0
2007-01-22 12:25:00,28.62,28.65,28.62,28.65,300.0,16.5076,16.5249,16.5076,16.5249,300.0
2007-01-22 12:30:00,28.63,28.64,28.63,28.64,2400.0,16.5133,16.5191,16.5133,16.5191,2400.0
2007-01-22 12:35:00,28.63,28.63,28.62,28.62,700.0,16.5133,16.5133,16.5076,16.5076,700.0
2007-01-22 12:40:00,28.63,28.65,28.63,28.65,4000.0,16.5133,16.5249,16.5133,16.5249,4000.0
2007-01-22 12:45:00,28.63,28.65,28.63,28.64,1200.0,16.5133,16.5249,16.5133,16.5191,1200.0
2007-01-22 12:50:00,28.65,28.65,28.63,28.64,1300.0,16.5249,16.5249,16.5133,16.5191,1300.0
2007-01-22 12:55:00,28.65,28.66,28.63,28.66,700.0,16.5249,16.5306,16.5133,16.5306,700.0
2007-01-22 13:00:00,28.66,28.66,28.63,28.65,1700.0,16.5306,16.5306,16.5133,16.5249,1700.0
2007-01-22 13:05:00,28.62,28.62,28.62,28.62,1400.0,16.5076,16.5076,16.5076,16.5076,1400.0
2007-01-22 13:10:00,28.63,28.63,28.61,28.61,2200.0,16.5133,16.5133,16.5018,16.5018,2200.0
2007-01-22 13:15:00,28.6,28.63,28.6,28.63,1900.0,16.496,16.5133,16.496,16.5133,1900.0
2007-01-22 13:20:00,28.63,28.63,28.63,28.63,0.0,16.5133,16.5133,16.5133,16.5133,0.0
2007-01-22 13:25:00,28.59,28.6,28.59,28.6,1300.0,16.4903,16.496,16.4903,16.496,1300.0
2007-01-22 13:30:00,28.61,28.62,28.61,28.62,800.0,16.5018,16.5076,16.5018,16.5076,800.0
2007-01-22 13:35:00,28.63,28.64,28.62,28.62,1000.0,16.5133,16.5191,16.5076,16.5076,1000.0
2007-01-22 13:40:00,28.64,28.67,28.62,28.67,10800.0,16.5191,16.5364,16.5076,16.5364,10800.0
2007-01-22 13:45:00,28.67,28.68,28.66,28.68,1200.0,16.5364,16.5422,16.5306,16.5422,1200.0
2007-01-22 13:50:00,28.67,28.7,28.67,28.68,3200.0,16.5364,16.5537,16.5364,16.5422,3200.0
2007-01-22 13:55:00,28.68,28.68,28.67,28.68,3800.0,16.5422,16.5422,16.5364,16.5422,3800.0
2007-01-22 14:00:00,28.7,28.7,28.69,28.7,1800.0,16.5537,16.5537,16.5479,16.5537,1800.0
2007-01-22 14:05:00,28.7,28.7,28.69,28.69,500.0,16.5537,16.5537,16.5479,16.5479,500.0
2007-01-22 14:10:00,28.69,28.7,28.68,28.69,1700.0,16.5479,16.5537,16.5422,16.5479,1700.0
2007-01-22 14:15:00,28.68,28.69,28.67,28.69,800.0,16.5422,16.5479,16.5364,16.5479,800.0
2007-01-22 14:20:00,28.67,28.7,28.67,28.68,5100.0,16.5364,16.5537,16.5364,16.5422,5100.0
2007-01-22 14:25:00,28.67,28.69,28.67,28.69,800.0,16.5364,16.5479,16.5364,16.5479,800.0
2007-01-22 14:30:00,28.68,28.68,28.67,28.67,800.0,16.5422,16.5422,16.5364,16.5364,800.0
2007-01-22 14:35:00,28.67,28.68,28.67,28.67,1200.0,16.5364,16.5422,16.5364,16.5364,1200.0
2007-01-22 14:40:00,28.68,28.68,28.66,28.66,2700.0,16.5422,16.5422,16.5306,16.5306,2700.0
2007-01-22 14:45:00,28.67,28.68,28.67,28.67,1700.0,16.5364,16.5422,16.5364,16.5364,1700.0
2007-01-22 14:50:00,28.67,28.68,28.67,28.68,800.0,16.5364,16.5422,16.5364,16.5422,800.0
2007-01-22 14:55:00,28.66,28.68,28.66,28.68,700.0,16.5306,16.5422,16.5306,16.5422,700.0
2007-01-22 15:00:00,28.68,28.71,28.66,28.68,6900.0,16.5422,16.5595,16.5306,16.5422,6900.0
2007-01-22 15:05:00,28.69,28.69,28.66,28.66,900.0,16.5479,16.5479,16.5306,16.5306,900.0
2007-01-22 15:10:00,28.67,28.67,28.67,28.67,400.0,16.5364,16.5364,16.5364,16.5364,400.0
2007-01-22 15:15:00,28.66,28.67,28.66,28.66,1600.0,16.5306,16.5364,16.5306,16.5306,1600.0
2007-01-22 15:20:00,28.65,28.67,28.65,28.67,1900.0,16.5249,16.5364,16.5249,16.5364,1900.0
2007-01-22 15:25:00,28.68,28.68,28.66,28.66,600.0,16.5422,16.5422,16.5306,16.5306,600.0
2007-01-22 15:30:00,28.66,28.68,28.66,28.68,6500.0,16.5306,16.5422,16.5306,16.5422,6500.0
2007-01-22 15:35:00,28.66,28.68,28.66,28.68,1200.0,16.5306,16.5422,16.5306,16.5422,1200.0
2007-01-22 15:40:00,28.66,28.68,28.65,28.68,5200.0,16.5306,16.5422,16.5249,16.5422,5200.0
2007-01-22 15:45:00,28.67,28.68,28.67,28.68,900.0,16.5364,16.5422,16.5364,16.5422,900.0
2007-01-22 15:50:00,28.68,28.7,28.68,28.68,3600.0,16.5422,16.5537,16.5422,16.5422,3600.0
2007-01-22 15:55:00,28.68,28.68,28.52,28.67,31000.0,16.5422,16.5422,16.4499,16.5364,31000.0
2007-01-23 09:30:00,28.6,28.61,28.55,28.58,13200.0,16.496,16.5018,16.4672,16.4845,13200.0
2007-01-23 09:35:00,28.56,28.56,28.49,28.52,5400.0,16.473,16.473,16.4326,16.4499,5400.0
2007-01-23 09:40:00,28.52,28.55,28.51,28.55,2900.0,16.4499,16.4672,16.4441,16.4672,2900.0
2007-01-23 09:45:00,28.55,28.6,28.4,28.48,8900.0,16.4672,16.496,16.3807,16.4268,8900.0
2007-01-23 09:50:00,28.48,28.59,28.48,28.57,2600.0,16.4268,16.4903,16.4268,16.4787,2600.0
2007-01-23 09:55:00,28.56,28.57,28.53,28.57,2100.0,16.473,16.4787,16.4557,16.4787,2100.0
2007-01-23 10:00:00,28.56,28.57,28.51,28.54,3300.0,16.473,16.4787,16.4441,16.4614,3300.0
2007-01-23 10:05:00,28.53,28.58,28.53,28.58,2100.0,16.4557,16.4845,16.4557,16.4845,2100.0
2007-01-23 10:10:00,28.59,28.59,28.49,28.49,8100.0,16.4903,16.4903,16.4326,16.4326,8100.0
2007-01-23 10:15:00,28.49,28.54,28.48,28.53,9300.0,16.4326,16.4614,16.4268,16.4557,9300.0
2007-01-23 10:20:00,28.54,28.6,28.52,28.57,44000.0,16.4614,16.496,16.4499,16.4787,44000.0
2007-01-23 10:25:00,28.55,28.6,28.55,28.6,3000.0,16.4672,16.496,16.4672,16.496,3000.0
2007-01-23 10:30:00,28.6,28.6,28.55,28.58,7900.0,16.496,16.496,16.4672,16.4845,7900.0
2007-01-23 10:35:00,28.6,28.62,28.59,28.59,6700.0,16.496,16.5076,16.4903,16.4903,6700.0
2007-01-23 10:40:00,28.6,28.62,28.58,28.62,1600.0,16.496,16.5076,16.4845,16.5076,1600.0
2007-01-23 10:45:00,28.62,28.62,28.58,28.59,4700.0,16.5076,16.5076,16.4845,16.4903,4700.0
2007-01-23 10:50:00,28.59,28.6,28.58,28.58,5900.0,16.4903,16.496,16.4845,16.4845,5900.0
2007-01-23 10:55:00,28.6,28.63,28.57,28.63,4100.0,16.496,16.5133,16.4787,16.5133,4100.0
2007-01-23 11:00:00,28.65,28.68,28.64,28.68,9800.0,16.5249,16.5422,16.5191,16.5422,9800.0
2007-01-23 11:05:00,28.68,28.72,28.68,28.72,6900.0,16.5422,16.5652,16.5422,16.5652,6900.0
2007-01-23 11:10:00,28.72,28.78,28.72,28.77,6100.0,16.5652,16.5999,16.5652,16.5941,6100.0
2007-01-23 11:15:00,28.77,28.8,28.77,28.79,1200.0,16.5941,16.6114,16.5941,16.6056,1200.0
2007-01-23 11:20:00,28.79,28.79,28.79,28.79,100.0,16.6056,16.6056,16.6056,16.6056,100.0
2007-01-23 11:25:00,28.79,28.79,28.79,28.79,500.0,16.6056,16.6056,16.6056,16.6056,500.0
2007-01-23 11:30:00,28.79,28.81,28.79,28.8,2900.0,16.6056,16.6172,16.6056,16.6114,2900.0
2007-01-23 11:35:00,28.78,28.8,28.78,28.79,1500.0,16.5999,16.6114,16.5999,16.6056,1500.0
2007-01-23 11:40:00,28.79,28.82,28.78,28.81,2500.0,16.6056,16.6229,16.5999,16.6172,2500.0
2007-01-23 11:45:00,28.81,28.82,28.78,28.8,2000.0,16.6172,16.6229,16.5999,16.6114,2000.0
2007-01-23 11:50:00,28.8,28.82,28.79,28.8,4800.0,16.6114,16.6229,16.6056,16.6114,4800.0
2007-01-23 11:55:00,28.8,28.82,28.8,28.82,2500.0,16.6114,16.6229,16.6114,16.6229,2500.0
2007-01-23 12:00:00,28.82,28.82,28.8,28.8,1900.0,16.6229,16.6229,16.6114,16.6114,1900.0
2007-01-23 12:05:00,28.8,28.81,28.8,28.81,600.0,16.6114,16.6172,16.6114,16.6172,600.0
2007-01-23 12:10:00,28.81,28.81,28.81,28.81,100.0,16.6172,16.6172,16.6172,16.6172,100.0
2007-01-23 12:15:00,28.8,28.81,28.8,28.8,1000.0,16.6114,16.6172,16.6114,16.6114,1000.0
2007-01-23 12:20:00,28.8,28.81,28.78,28.8,3400.0,16.6114,16.6172,16.5999,16.6114,3400.0
2007-01-23 12:25:00,28.8,28.81,28.8,28.81,5100.0,16.6114,16.6172,16.6114,16.6172,5100.0
2007-01-23 12:30:00,28.82,28.83,28.8,28.82,7700.0,16.6229,16.6287,16.6114,16.6229,7700.0
2007-01-23 12:35:00,28.83,28.83,28.8,28.8,600.0,16.6287,16.6287,16.6114,16.6114,600.0
2007-01-23 12:40:00,28.81,28.82,28.81,28.81,1000.0,16.6172,16.6229,16.6172,16.6172,1000.0
2007-01-23 12:45:00,28.82,28.83,28.82,28.83,1600.0,16.6229,16.6287,16.6229,16.6287,1600.0
2007-01-23 12:50:00,28.83,28.85,28.82,28.84,4100.0,16.6287,16.6402,16.6229,16.6345,4100.0
2007-01-23 12:55:00,28.84,28.84,28.81,28.81,1600.0,16.6345,16.6345,16.6172,16.6172,1600.0
2007-01-23 13:00:00,28.82,28.83,28.81,28.81,2500.0,16.6229,16.6287,16.6172,16.6172,2500.0
2007-01-23 13:05:00,28.83,28.83,28.81,28.81,1600.0,16.6287,16.6287,16.6172,16.6172,1600.0
2007-01-23 13:10:00,28.81,28.83,28.8,28.81,700.0,16.6172,16.6287,16.6114,16.6172,700.0
2007-01-23 13:15:00,28.83,28.83,28.81,28.81,700.0,16.6287,16.6287,16.6172,16.6172,700.0
2007-01-23 13:20:00,28.81,28.83,28.8,28.8,4300.0,16.6172,16.6287,16.6114,16.6114,4300.0
2007-01-23 13:25:00,28.82,28.82,28.8,28.8,400.0,16.6229,16.6229,16.6114,16.6114,400.0
2007-01-23 13:30:00,28.82,28.82,28.78,28.8,5300.0,16.6229,16.6229,16.5999,16.6114,5300.0
2007-01-23 13:35:00,28.8,28.8,28.79,28.79,900.0,16.6114,16.6114,16.6056,16.6056,900.0
2007-01-23 13:40:00,28.79,28.79,28.78,28.79,1100.0,16.6056,16.6056,16.5999,16.6056,1100.0
2007-01-23 13:45:00,28.79,28.8,28.78,28.78,3800.0,16.6056,16.6114,16.5999,16.5999,3800.0
2007-01-23 13:50:00,28.78,28.79,28.78,28.79,400.0,16.5999,16.6056,16.5999,16.6056,400.0
2007-01-23 13:55:00,28.78,28.79,28.78,28.79,300.0,16.5999,16.6056,16.5999,16.6056,300.0
2007-01-23 14:00:00,28.79,28.82,28.77,28.82,13300.0,16.6056,16.6229,16.5941,16.6229,13300.0
2007-01-23 14:05:00,28.82,28.83,28.8,28.81,2700.0,16.6229,16.6287,16.6114,16.6172,2700.0
2007-01-23 14:10:00,28.81,28.81,28.79,28.79,1200.0,16.6172,16.6172,16.6056,16.6056,1200.0
2007-01-23 14:15:00,28.76,28.8,28.76,28.78,18100.0,16.5883,16.6114,16.5883,16.5999,18100.0
2007-01-23 14:20:00,28.78,28.8,28.78,28.8,2300.0,16.5999,16.6114,16.5999,16.6114,2300.0
2007-01-23 14:25:00,28.78,28.79,28.78,28.79,300.0,16.5999,16.6056,16.5999,16.6056,300.0
2007-01-23 14:30:00,28.8,28.8,28.77,28.78,5000.0,16.6114,16.6114,16.5941,16.5999,5000.0
2007-01-23 14:35:00,28.78,28.79,28.77,28.78,2600.0,16.5999,16.6056,16.5941,16.5999,2600.0
2007-01-23 14:40:00,28.78,28.79,28.77,28.77,3700.0,16.5999,16.6056,16.5941,16.5941,3700.0
2007-01-23 14:45:00,28.77,28.78,28.76,28.77,2600.0,16.5941,16.5999,16.5883,16.5941,2600.0
2007-01-23 14:50:00,28.78,28.78,28.77,28.78,4500.0,16.5999,16.5999,16.5941,16.5999,4500.0
2007-01-23 14:55:00,28.78,28.8,28.77,28.78,8100.0,16.5999,16.6114,16.5941,16.5999,8100.0
2007-01-23 15:00:00,28.78,28.8,28.77,28.8,9200.0,16.5999,16.6114,16.5941,16.6114,9200.0
2007-01-23 15:05:00,28.8,28.8,28.77,28.78,2700.0,16.6114,16.6114,16.5941,16.5999,2700.0
2007-01-23 15:10:00,28.78,28.8,28.77,28.78,4700.0,16.5999,16.6114,16.5941,16.5999,4700.0
2007-01-23 15:15:00,28.79,28.8,28.76,28.79,10800.0,16.6056,16.6114,16.5883,16.6056,10800.0
2007-01-23 15:20:00,28.79,28.8,28.76,28.79,19900.0,16.6056,16.6114,16.5883,16.6056,19900.0
2007-01-23 15:25:00,28.77,28.79,28.77,28.79,3200.0,16.5941,16.6056,16.5941,16.6056,3200.0
2007-01-23 15:30:00,28.79,28.81,28.78,28.8,31800.0,16.6056,16.6172,16.5999,16.6114,31800.0
2007-01-23 15:35:00,28.8,28.82,28.8,28.81,6500.0,16.6114,16.6229,16.6114,16.6172,6500.0
2007-01-23 15:40:00,28.8,28.82,28.79,28.82,5400.0,16.6114,16.6229,16.6056,16.6229,5400.0
2007-01-23 15:45:00,28.81,28.83,28.8,28.81,11400.0,16.6172,16.6287,16.6114,16.6172,11400.0
2007-01-23 15:50:00,28.82,28.82,28.8,28.81,4300.0,16.6229,16.6229,16.6114,16.6172,4300.0
2007-01-23 15:55:00,28.8,28.81,28.78,28.79,10100.0,16.6114,16.6172,16.5999,16.6056,10100.0
2007-01-24 09:30:00,28.78,28.79,28.78,28.79,7400.0,16.5999,16.6056,16.5999,16.6056,7400.0
2007-01-24 09:35:00,28.79,28.84,28.73,28.73,3600.0,16.6056,16.6345,16.571,16.571,3600.0
2007-01-24 09:40:00,28.73,28.78,28.61,28.65,8800.0,16.571,16.5999,16.5018,16.5249,8800.0
2007-01-24 09:45:00,28.72,28.81,28.71,28.79,2800.0,16.5652,16.6172,16.5595,16.6056,2800.0
2007-01-24 09:50:00,28.79,28.8,28.76,28.8,1200.0,16.6056,16.6114,16.5883,16.6114,1200.0
2007-01-24 09:55:00,28.79,28.8,28.76,28.76,3100.0,16.6056,16.6114,16.5883,16.5883,3100.0
2007-01-24 10:00:00,28.76,28.78,28.76,28.77,1500.0,16.5883,16.5999,16.5883,16.5941,1500.0
2007-01-24 10:05:00,28.77,28.78,28.75,28.77,1100.0,16.5941,16.5999,16.5825,16.5941,1100.0
2007-01-24 10:10:00,28.76,28.76,28.74,28.75,1200.0,16.5883,16.5883,16.5768,16.5825,1200.0
2007-01-24 10:15:00,28.75,28.8,28.75,28.8,1900.0,16.5825,16.6114,16.5825,16.6114,1900.0
2007-01-24 10:20:00,28.8,28.8,28.78,28.78,1000.0,16.6114,16.6114,16.5999,16.5999,1000.0
2007-01-24 10:25:00,28.79,28.8,28.78,28.79,1300.0,16.6056,16.6114,16.5999,16.6056,1300.0
2007-01-24 10:30:00,28.79,28.83,28.75,28.75,13700.0,16.6056,16.6287,16.5825,16.5825,13700.0
2007-01-24 10:35:00,28.75,28.78,28.74,28.78,6600.0,16.5825,16.5999,16.5768,16.5999,6600.0
2007-01-24 10:40:00,28.75,28.78,28.75,28.77,2600.0,16.5825,16.5999,16.5825,16.5941,2600.0
2007-01-24 10:45:00,28.77,28.79,28.75,28.75,1200.0,16.5941,16.6056,16.5825,16.5825,1200.0
2007-01-24 10:50:00,28.75,28.79,28.75,28.79,2300.0,16.5825,16.6056,16.5825,16.6056,2300.0
2007-01-24 10:55:00,28.8,28.84,28.8,28.84,1500.0,16.6114,16.6345,16.6114,16.6345,1500.0
2007-01-24 11:00:00,28.84,28.87,28.82,28.86,2200.0,16.6345,16.6518,16.6229,16.646,2200.0
2007-01-24 11:05:00,28.85,28.85,28.81,28.82,2000.0,16.6402,16.6402,16.6172,16.6229,2000.0
2007-01-24 11:10:00,28.82,28.83,28.8,28.8,1400.0,16.6229,16.6287,16.6114,16.6114,1400.0
2007-01-24 11:15:00,28.81,28.83,28.81,28.82,3800.0,16.6172,16.6287,16.6172,16.6229,3800.0
2007-01-24 11:20:00,28.82,28.83,28.81,28.83,3500.0,16.6229,16.6287,16.6172,16.6287,3500.0
2007-01-24 11:25:00,28.81,28.85,28.8,28.85,1100.0,16.6172,16.6402,16.6114,16.6402,1100.0
2007-01-24 11:30:00,28.8,28.84,28.8,28.84,500.0,16.6114,16.6345,16.6114,16.6345,500.0
2007-01-24 11:35:00,28.8,28.84,28.8,28.84,3300.0,16.6114,16.6345,16.6114,16.6345,3300.0
2007-01-24 11:40:00,28.87,28.87,28.85,28.86,1600.0,16.6518,16.6518,16.6402,16.646,1600.0
2007-01-24 11:45:00,28.86,28.89,28.86,28.87,3800.0,16.646,16.6633,16.646,16.6518,3800.0
2007-01-24 11:50:00,28.89,28.89,28.88,28.88,1300.0,16.6633,16.6633,16.6575,16.6575,1300.0
2007-01-24 11:55:00,28.87,28.87,28.83,28.86,9600.0,16.6518,16.6518,16.6287,16.646,9600.0
2007-01-24 12:00:00,28.86,28.87,28.85,28.85,2900.0,16.646,16.6518,16.6402,16.6402,2900.0
2007-01-24 12:05:00,28.86,28.86,28.83,28.85,3500.0,16.646,16.646,16.6287,16.6402,3500.0
2007-01-24 12:10:00,28.85,28.85,28.84,28.85,1300.0,16.6402,16.6402,16.6345,16.6402,1300.0
2007-01-24 12:15:00,28.84,28.86,28.84,28.85,3400.0,16.6345,16.646,16.6345,16.6402,3400.0
2007-01-24 12:20:00,28.82,28.87,28.82,28.87,3600.0,16.6229,16.6518,16.6229,16.6518,3600.0
2007-01-24 12:25:00,28.85,28.86,28.85,28.85,900.0,16.6402,16.646,16.6402,16.6402,900.0
2007-01-24 12:30:00,28.86,28.89,28.85,28.88,4600.0,16.646,16.6633,16.6402,16.6575,4600.0
2007-01-24 12:35:00,28.88,28.88,28.85,28.87,1800.0,16.6575,16.6575,16.6402,16.6518,1800.0
2007-01-24 12:40:00,28.86,28.86,28.84,28.85,1100.0,16.646,16.646,16.6345,16.6402,1100.0
2007-01-24 12:45:00,28.85,28.86,28.81,28.84,2600.0,16.6402,16.646,16.6172,16.6345,2600.0
2007-01-24 12:50:00,28.85,28.85,28.83,28.84,1100.0,16.6402,16.6402,16.6287,16.6345,1100.0
2007-01-24 12:55:00,28.84,28.86,28.83,28.86,4000.0,16.6345,16.646,16.6287,16.646,4000.0
2007-01-24 13:00:00,28.84,28.86,28.84,28.84,600.0,16.6345,16.646,16.6345,16.6345,600.0
2007-01-24 13:05:00,28.85,28.87,28.85,28.86,2900.0,16.6402,16.6518,16.6402,16.646,2900.0
2007-01-24 13:10:00,28.87,28.89,28.86,28.89,1700.0,16.6518,16.6633,16.646,16.6633,1700.0
2007-01-24 13:15:00,28.88,28.89,28.88,28.89,400.0,16.6575,16.6633,16.6575,16.6633,400.0
2007-01-24 13:20:00,28.89,28.89,28.88,28.89,2000.0,16.6633,16.6633,16.6575,16.6633,2000.0
2007-01-24 13:25:00,28.88,28.89,28.87,28.87,700.0,16.6575,16.6633,16.6518,16.6518,700.0
2007-01-24 13:30:00,28.88,28.89,28.88,28.89,500.0,16.6575,16.6633,16.6575,16.6633,500.0
2007-01-24 13:35:00,28.88,28.89,28.86,28.88,2600.0,16.6575,16.6633,16.646,16.6575,2600.0
2007-01-24 13:40:00,28.88,28.89,28.85,28.86,3400.0,16.6575,16.6633,16.6402,16.646,3400.0
2007-01-24 13:45:00,28.89,28.89,28.86,28.86,500.0,16.6633,16.6633,16.646,16.646,500.0
2007-01-24 13:50:00,28.86,28.89,28.86,28.89,1400.0,16.646,16.6633,16.646,16.6633,1400.0
2007-01-24 13:55:00,28.89,28.89,28.88,28.89,2800.0,16.6633,16.6633,16.6575,16.6633,2800.0
2007-01-24 14:00:00,28.89,28.9,28.85,28.85,2300.0,16.6633,16.6691,16.6402,16.6402,2300.0
2007-01-24 14:05:00,28.88,28.88,28.86,28.86,2300.0,16.6575,16.6575,16.646,16.646,2300.0
2007-01-24 14:10:00,28.88,28.88,28.87,28.88,1100.0,16.6575,16.6575,16.6518,16.6575,1100.0
2007-01-24 14:15:00,28.88,28.88,28.86,28.88,1500.0,16.6575,16.6575,16.646,16.6575,1500.0
2007-01-24 14:20:00,28.88,28.9,28.86,28.89,9500.0,16.6575,16.6691,16.646,16.6633,9500.0
2007-01-24 14:25:00,28.89,28.89,28.87,28.87,1700.0,16.6633,16.6633,16.6518,16.6518,1700.0
2007-01-24 14:30:00,28.88,28.89,28.87,28.89,2000.0,16.6575,16.6633,16.6518,16.6633,2000.0
2007-01-24 14:35:00,28.88,28.89,28.88,28.88,1100.0,16.6575,16.6633,16.6575,16.6575,1100.0
2007-01-24 14:40:00,28.88,28.89,28.87,28.87,3700.0,16.6575,16.6633,16.6518,16.6518,3700.0
2007-01-24 14:45:00,28.88,28.89,28.88,28.89,2100.0,16.6575,16.6633,16.6575,16.6633,2100.0
2007-01-24 14:50:00,28.88,28.89,28.88,28.88,1500.0,16.6575,16.6633,16.6575,16.6575,1500.0
2007-01-24 14:55:00,28.88,28.88,28.86,28.88,2400.0,16.6575,16.6575,16.646,16.6575,2400.0
2007-01-24 15:00:00,28.88,28.88,28.86,28.86,6500.0,16.6575,16.6575,16.646,16.646,6500.0
2007-01-24 15:05:00,28.88,28.88,28.87,28.87,700.0,16.6575,16.6575,16.6518,16.6518,700.0
2007-01-24 15:10:00,28.88,28.89,28.86,28.86,8900.0,16.6575,16.6633,16.646,16.646,8900.0
2007-01-24 15:15:00,28.86,28.87,28.86,28.86,1200.0,16.646,16.6518,16.646,16.646,1200.0
2007-01-24 15:20:00,28.87,28.87,28.83,28.85,8700.0,16.6518,16.6518,16.6287,16.6402,8700.0
2007-01-24 15:25:00,28.85,28.86,28.83,28.86,6700.0,16.6402,16.646,16.6287,16.646,6700.0
2007-01-24 15:30:00,28.85,28.88,28.85,28.88,3700.0,16.6402,16.6575,16.6402,16.6575,3700.0
2007-01-24 15:35:00,28.88,28.88,28.84,28.87,6600.0,16.6575,16.6575,16.6345,16.6518,6600.0
2007-01-24 15:40:00,28.87,28.88,28.86,28.88,4700.0,16.6518,16.6575,16.646,16.6575,4700.0
2007-01-24 15:45:00,28.88,28.89,28.86,28.89,6200.0,16.6575,16.6633,16.646,16.6633,6200.0
2007-01-24 15:50:00,28.88,28.88,28.85,28.86,7500.0,16.6575,16.6575,16.6402,16.646,7500.0
2007-01-24 15:55:00,28.86,28.88,28.85,28.88,8300.0,16.646,16.6575,16.6402,16.6575,8300.0
2007-01-25 09:30:00,28.89,28.9,28.89,28.9,5500.0,16.6633,16.6691,16.6633,16.6691,5500.0
2007-01-25 09:35:00,28.9,28.93,28.9,28.93,2500.0,16.6691,16.6864,16.6691,16.6864,2500.0
2007-01-25 09:40:00,28.91,28.93,28.9,28.92,5600.0,16.6748,16.6864,16.6691,16.6806,5600.0
2007-01-25 09:45:00,28.9,28.91,28.9,28.91,2100.0,16.6691,16.6748,16.6691,16.6748,2100.0
2007-01-25 09:50:00,28.9,28.91,28.8,28.8,1900.0,16.6691,16.6748,16.6114,16.6114,1900.0
2007-01-25 09:55:00,28.8,28.85,28.8,28.85,1800.0,16.6114,16.6402,16.6114,16.6402,1800.0
2007-01-25 10:00:00,28.85,28.89,28.85,28.89,1100.0,16.6402,16.6633,16.6402,16.6633,1100.0
2007-01-25 10:05:00,28.89,28.91,28.88,28.91,3000.0,16.6633,16.6748,16.6575,16.6748,3000.0
2007-01-25 10:10:00,28.91,28.92,28.87,28.89,1900.0,16.6748,16.6806,16.6518,16.6633,1900.0
2007-01-25 10:15:00,28.9,28.9,28.87,28.87,3000.0,16.6691,16.6691,16.6518,16.6518,3000.0
2007-01-25 10:20:00,28.87,28.88,28.87,28.88,700.0,16.6518,16.6575,16.6518,16.6575,700.0
2007-01-25 10:25:00,28.87,28.87,28.84,28.84,900.0,16.6518,16.6518,16.6345,16.6345,900.0
2007-01-25 10:30:00,28.85,28.85,28.78,28.8,7300.0,16.6402,16.6402,16.5999,16.6114,7300.0
2007-01-25 10:35:00,28.79,28.81,28.79,28.79,800.0,16.6056,16.6172,16.6056,16.6056,800.0
2007-01-25 10:40:00,28.79,28.82,28.79,28.82,2900.0,16.6056,16.6229,16.6056,16.6229,2900.0
2007-01-25 10:45:00,28.82,28.82,28.8,28.81,1300.0,16.6229,16.6229,16.6114,16.6172,1300.0
2007-01-25 10:50:00,28.82,28.82,28.8,28.82,5800.0,16.6229,16.6229,16.6114,16.6229,5800.0
2007-01-25 10:55:00,28.82,28.82,28.82,28.82,100.0,16.6229,16.6229,16.6229,16.6229,100.0
2007-01-25 11:00:00,28.8,28.82,28.79,28.8,3700.0,16.6114,16.6229,16.6056,16.6114,3700.0
2007-01-25 11:05:00,28.8,28.82,28.8,28.82,3200.0,16.6114,16.6229,16.6114,16.6229,3200.0
2007-01-25 11:10:00,28.82,28.82,28.81,28.81,1100.0,16.6229,16.6229,16.6172,16.6172,1100.0
2007-01-25 11:15:00,28.82,28.82,28.81,28.82,1100.0,16.6229,16.6229,16.6172,16.6229,1100.0
2007-01-25 11:20:00,28.82,28.82,28.79,28.79,2700.0,16.6229,16.6229,16.6056,16.6056,2700.0
2007-01-25 11:25:00,28.79,28.8,28.79,28.79,600.0,16.6056,16.6114,16.6056,16.6056,600.0
2007-01-25 11:30:00,28.8,28.82,28.8,28.82,1700.0,16.6114,16.6229,16.6114,16.6229,1700.0
2007-01-25 11:35:00,28.82,28.82,28.77,28.78,5200.0,16.6229,16.6229,16.5941,16.5999,5200.0
2007-01-25 11:40:00,28.79,28.8,28.79,28.8,1200.0,16.6056,16.6114,16.6056,16.6114,1200.0
2007-01-25 11:45:00,28.8,28.8,28.79,28.79,1200.0,16.6114,16.6114,16.6056,16.6056,1200.0
2007-01-25 11:50:00,28.79,28.8,28.76,28.8,4200.0,16.6056,16.6114,16.5883,16.6114,4200.0
2007-01-25 11:55:00,28.8,28.8,28.77,28.77,7100.0,16.6114,16.6114,16.5941,16.5941,7100.0
2007-01-25 12:00:00,28.81,28.81,28.79,28.79,1000.0,16.6172,16.6172,16.6056,16.6056,1000.0
2007-01-25 12:05:00,28.79,28.79,28.77,28.79,500.0,16.6056,16.6056,16.5941,16.6056,500.0
2007-01-25 12:10:00,28.78,28.79,28.76,28.76,3600.0,16.5999,16.6056,16.5883,16.5883,3600.0
2007-01-25 12:15:00,28.79,28.82,28.79,28.81,1700.0,16.6056,16.6229,16.6056,16.6172,1700.0
2007-01-25 12:20:00,28.81,28.82,28.81,28.82,700.0,16.6172,16.6229,16.6172,16.6229,700.0
2007-01-25 12:25:00,28.82,28.82,28.78,28.8,9200.0,16.6229,16.6229,16.5999,16.6114,9200.0
2007-01-25 12:30:00,28.81,28.81,28.8,28.81,1200.0,16.6172,16.6172,16.6114,16.6172,1200.0
2007-01-25 12:35:00,28.82,28.82,28.8,28.82,2800.0,16.6229,16.6229,16.6114,16.6229,2800.0
2007-01-25 12:40:00,28.83,28.84,28.83,28.83,3400.0,16.6287,16.6345,16.6287,16.6287,3400.0
2007-01-25 12:45:00,28.83,28.85,28.83,28.85,2700.0,16.6287,16.6402,16.6287,16.6402,2700.0
2007-01-25 12:50:00,28.85,28.88,28.85,28.85,6200.0,16.6402,16.6575,16.6402,16.6402,6200.0
2007-01-25 12:55:00,28.86,28.86,28.8,28.84,7300.0,16.646,16.646,16.6114,16.6345,7300.0
2007-01-25 13:00:00,28.84,28.86,28.84,28.86,1200.0,16.6345,16.646,16.6345,16.646,1200.0
2007-01-25 13:05:00,28.86,28.88,28.84,28.88,1200.0,16.646,16.6575,16.6345,16.6575,1200.0
2007-01-25 13:10:00,28.86,28.88,28.86,28.88,700.0,16.646,16.6575,16.646,16.6575,700.0
2007-01-25 13:15:00,28.87,28.88,28.86,28.88,1900.0,16.6518,16.6575,16.646,16.6575,1900.0
2007-01-25 13:20:00,28.88,28.88,28.81,28.81,18000.0,16.6575,16.6575,16.6172,16.6172,18000.0
2007-01-25 13:25:00,28.82,28.84,28.8,28.8,5000.0,16.6229,16.6345,16.6114,16.6114,5000.0
2007-01-25 13:30:00,28.84,28.84,28.79,28.79,7300.0,16.6345,16.6345,16.6056,16.6056,7300.0
2007-01-25 13:35:00,28.8,28.8,28.75,28.75,4200.0,16.6114,16.6114,16.5825,16.5825,4200.0
2007-01-25 13:40:00,28.76,28.79,28.73,28.73,14400.0,16.5883,16.6056,16.571,16.571,14400.0
2007-01-25 13:45:00,28.76,28.76,28.69,28.69,20200.0,16.5883,16.5883,16.5479,16.5479,20200.0
2007-01-25 13:50:00,28.69,28.72,28.67,28.7,11600.0,16.5479,16.5652,16.5364,16.5537,11600.0
2007-01-25 13:55:00,28.73,28.73,28.7,28.71,2700.0,16.571,16.571,16.5537,16.5595,2700.0
2007-01-25 14:00:00,28.7,28.74,28.7,28.74,4600.0,16.5537,16.5768,16.5537,16.5768,4600.0
2007-01-25 14:05:00,28.75,28.77,28.75,28.76,3100.0,16.5825,16.5941,16.5825,16.5883,3100.0
2007-01-25 14:10:00,28.77,28.78,28.77,28.78,1400.0,16.5941,16.5999,16.5941,16.5999,1400.0
2007-01-25 14:15:00,28.78,28.78,28.77,28.78,2600.0,16.5999,16.5999,16.5941,16.5999,2600.0
2007-01-25 14:20:00,28.78,28.79,28.77,28.79,1200.0,16.5999,16.6056,16.5941,16.6056,1200.0
2007-01-25 14:25:00,28.79,28.79,28.79,28.79,1000.0,16.6056,16.6056,16.6056,16.6056,1000.0
2007-01-25 14:30:00,28.78,28.8,28.78,28.8,3700.0,16.5999,16.6114,16.5999,16.6114,3700.0
2007-01-25 14:35:00,28.8,28.81,28.8,28.8,1200.0,16.6114,16.6172,16.6114,16.6114,1200.0
2007-01-25 14:40:00,28.8,28.8,28.78,28.78,1000.0,16.6114,16.6114,16.5999,16.5999,1000.0
2007-01-25 14:45:00,28.78,28.8,28.78,28.8,4000.0,16.5999,16.6114,16.5999,16.6114,4000.0
2007-01-25 14:50:00,28.8,28.8,28.79,28.79,2200.0,16.6114,16.6114,16.6056,16.6056,2200.0
2007-01-25 14:55:00,28.79,28.79,28.75,28.77,3400.0,16.6056,16.6056,16.5825,16.5941,3400.0
2007-01-25 15:00:00,28.76,28.77,28.75,28.76,3500.0,16.5883,16.5941,16.5825,16.5883,3500.0
2007-01-25 15:05:00,28.75,28.76,28.74,28.74,2700.0,16.5825,16.5883,16.5768,16.5768,2700.0
2007-01-25 15:10:00,28.72,28.75,28.72,28.75,4800.0,16.5652,16.5825,16.5652,16.5825,4800.0
2007-01-25 15:15:00,28.73,28.75,28.73,28.75,3700.0,16.571,16.5825,16.571,16.5825,3700.0
2007-01-25 15:20:00,28.75,28.75,28.73,28.74,3000.0,16.5825,16.5825,16.571,16.5768,3000.0
2007-01-25 15:25:00,28.75,28.78,28.75,28.78,4000.0,16.5825,16.5999,16.5825,16.5999,4000.0
2007-01-25 15:30:00,28.79,28.8,28.78,28.79,3200.0,16.6056,16.6114,16.5999,16.6056,3200.0
2007-01-25 15:35:00,28.78,28.79,28.78,28.79,4100.0,16.5999,16.6056,16.5999,16.6056,4100.0
2007-01-25 15:40:00,28.79,28.79,28.78,28.79,2700.0,16.6056,16.6056,16.5999,16.6056,2700.0
2007-01-25 15:45:00,28.78,28.79,28.77,28.78,3600.0,16.5999,16.6056,16.5941,16.5999,3600.0
2007-01-25 15:50:00,28.78,28.78,28.77,28.78,9200.0,16.5999,16.5999,16.5941,16.5999,9200.0
2007-01-25 15:55:00,28.78,28.8,28.77,28.8,8100.0,16.5999,16.6114,16.5941,16.6114,8100.0
2007-01-26 09:30:00,28.82,28.87,28.82,28.85,6200.0,16.6229,16.6518,16.6229,16.6402,6200.0
2007-01-26 09:35:00,28.85,28.85,28.81,28.84,1200.0,16.6402,16.6402,16.6172,16.6345,1200.0
2007-01-26 09:40:00,28.82,28.84,28.75,28.79,2300.0,16.6229,16.6345,16.5825,16.6056,2300.0
2007-01-26 09:45:00,28.82,28.82,28.75,28.75,4000.0,16.6229,16.6229,16.5825,16.5825,4000.0
2007-01-26 09:50:00,28.73,28.77,28.73,28.75,3600.0,16.571,16.5941,16.571,16.5825,3600.0
2007-01-26 09:55:00,28.74,28.74,28.67,28.72,3900.0,16.5768,16.5768,16.5364,16.5652,3900.0
2007-01-26 10:00:00,28.73,28.76,28.65,28.65,4300.0,16.571,16.5883,16.5249,16.5249,4300.0
2007-01-26 10:05:00,28.65,28.66,28.64,28.65,2300.0,16.5249,16.5306,16.5191,16.5249,2300.0
2007-01-26 10:10:00,28.65,28.67,28.64,28.64,1500.0,16.5249,16.5364,16.5191,16.5191,1500.0
2007-01-26 10:15:00,28.64,28.64,28.63,28.63,2000.0,16.5191,16.5191,16.5133,16.5133,2000.0
2007-01-26 10:20:00,28.64,28.73,28.64,28.73,7400.0,16.5191,16.571,16.5191,16.571,7400.0
2007-01-26 10:25:00,28.73,28.77,28.73,28.76,2400.0,16.571,16.5941,16.571,16.5883,2400.0
2007-01-26 10:30:00,28.76,28.77,28.76,28.77,3400.0,16.5883,16.5941,16.5883,16.5941,3400.0
2007-01-26 10:35:00,28.77,28.8,28.77,28.8,3000.0,16.5941,16.6114,16.5941,16.6114,3000.0
2007-01-26 10:40:00,28.8,28.83,28.8,28.82,1900.0,16.6114,16.6287,16.6114,16.6229,1900.0
2007-01-26 10:45:00,28.82,28.83,28.78,28.79,5900.0,16.6229,16.6287,16.5999,16.6056,5900.0
2007-01-26 10:50:00,28.77,28.78,28.77,28.77,3900.0,16.5941,16.5999,16.5941,16.5941,3900.0
2007-01-26 10:55:00,28.78,28.79,28.76,28.79,2100.0,16.5999,16.6056,16.5883,16.6056,2100.0
2007-01-26 11:00:00,28.78,28.79,28.78,28.79,1700.0,16.5999,16.6056,16.5999,16.6056,1700.0
2007-01-26 11:05:00,28.79,28.84,28.79,28.81,3700.0,16.6056,16.6345,16.6056,16.6172,3700.0
2007-01-26 11:10:00,28.8,28.83,28.8,28.83,5000.0,16.6114,16.6287,16.6114,16.6287,5000.0
2007-01-26 11:15:00,28.82,28.83,28.82,28.83,3800.0,16.6229,16.6287,16.6229,16.6287,3800.0
2007-01-26 11:20:00,28.83,28.83,28.8,28.8,2100.0,16.6287,16.6287,16.6114,16.6114,2100.0
2007-01-26 11:25:00,28.8,28.8,28.79,28.79,1200.0,16.6114,16.6114,16.6056,16.6056,1200.0
2007-01-26 11:30:00,28.78,28.78,28.75,28.76,3500.0,16.5999,16.5999,16.5825,16.5883,3500.0
2007-01-26 11:35:00,28.76,28.76,28.73,28.74,5800.0,16.5883,16.5883,16.571,16.5768,5800.0
2007-01-26 11:40:00,28.73,28.75,28.72,28.73,5500.0,16.571,16.5825,16.5652,16.571,5500.0
2007-01-26 11:45:00,28.73,28.79,28.73,28.78,5800.0,16.571,16.6056,16.571,16.5999,5800.0
2007-01-26 11:50:00,28.76,28.76,28.75,28.75,1600.0,16.5883,16.5883,16.5825,16.5825,1600.0
2007-01-26 11:55:00,28.76,28.8,28.75,28.8,2900.0,16.5883,16.6114,16.5825,16.6114,2900.0
2007-01-26 12:00:00,28.79,28.82,28.79,28.8,2700.0,16.6056,16.6229,16.6056,16.6114,2700.0
2007-01-26 12:05:00,28.79,28.82,28.79,28.8,1900.0,16.6056,16.6229,16.6056,16.6114,1900.0
2007-01-26 12:10:00,28.8,28.81,28.8,28.81,2600.0,16.6114,16.6172,16.6114,16.6172,2600.0
2007-01-26 12:15:00,28.81,28.83,28.8,28.83,1500.0,16.6172,16.6287,16.6114,16.6287,1500.0
2007-01-26 12:20:00,28.82,28.83,28.8,28.8,1600.0,16.6229,16.6287,16.6114,16.6114,1600.0
2007-01-26 12:25:00,28.81,28.81,28.8,28.8,3700.0,16.6172,16.6172,16.6114,16.6114,3700.0
2007-01-26 12:30:00,28.8,28.8,28.8,28.8,800.0,16.6114,16.6114,16.6114,16.6114,800.0
2007-01-26 12:35:00,28.8,28.8,28.79,28.79,3300.0,16.6114,16.6114,16.6056,16.6056,3300.0
2007-01-26 12:40:00,28.79,28.81,28.79,28.8,4500.0,16.6056,16.6172,16.6056,16.6114,4500.0
2007-01-26 12:45:00,28.81,28.84,28.8,28.82,3800.0,16.6172,16.6345,16.6114,16.6229,3800.0
2007-01-26 12:50:00,28.82,28.84,28.82,28.84,1600.0,16.6229,16.6345,16.6229,16.6345,1600.0
2007-01-26 12:55:00,28.83,28.83,28.83,28.83,400.0,16.6287,16.6287,16.6287,16.6287,400.0
2007-01-26 13:00:00,28.84,28.85,28.84,28.85,4300.0,16.6345,16.6402,16.6345,16.6402,4300.0
2007-01-26 13:05:00,28.84,28.85,28.84,28.85,1900.0,16.6345,16.6402,16.6345,16.6402,1900.0
2007-01-26 13:10:00,28.85,28.85,28.81,28.84,3100.0,16.6402,16.6402,16.6172,16.6345,3100.0
2007-01-26 13:15:00,28.84,28.85,28.84,28.85,900.0,16.6345,16.6402,16.6345,16.6402,900.0
2007-01-26 13:20:00,28.82,28.82,28.81,28.82,1900.0,16.6229,16.6229,16.6172,16.6229,1900.0
2007-01-26 13:25:00,28.8,28.81,28.8,28.81,1300.0,16.6114,16.6172,16.6114,16.6172,1300.0
2007-01-26 13:30:00,28.81,28.83,28.8,28.81,3400.0,16.6172,16.6287,16.6114,16.6172,3400.0
2007-01-26 13:35:00,28.81,28.83,28.81,28.83,1000.0,16.6172,16.6287,16.6172,16.6287,1000.0
2007-01-26 13:40:00,28.83,28.84,28.83,28.84,1900.0,16.6287,16.6345,16.6287,16.6345,1900.0
2007-01-26 13:45:00,28.84,28.84,28.83,28.83,500.0,16.6345,16.6345,16.6287,16.6287,500.0
2007-01-26 13:50:00,28.83,28.84,28.83,28.84,1800.0,16.6287,16.6345,16.6287,16.6345,1800.0
2007-01-26 13:55:00,28.84,28.84,28.84,28.84,1400.0,16.6345,16.6345,16.6345,16.6345,1400.0
2007-01-26 14:00:00,28.84,28.86,28.83,28.85,7200.0,16.6345,16.646,16.6287,16.6402,7200.0
2007-01-26 14:05:00,28.85,28.86,28.81,28.82,7200.0,16.6402,16.646,16.6172,16.6229,7200.0
2007-01-26 14:10:00,28.83,28.83,28.79,28.82,4300.0,16.6287,16.6287,16.6056,16.6229,4300.0
2007-01-26 14:15:00,28.82,28.83,28.82,28.83,5200.0,16.6229,16.6287,16.6229,16.6287,5200.0
2007-01-26 14:20:00,28.83,28.86,28.78,28.83,5800.0,16.6287,16.646,16.5999,16.6287,5800.0
2007-01-26 14:25:00,28.85,28.88,28.83,28.87,5000.0,16.6402,16.6575,16.6287,16.6518,5000.0
2007-01-26 14:30:00,28.87,28.87,28.83,28.87,5000.0,16.6518,16.6518,16.6287,16.6518,5000.0
2007-01-26 14:35:00,28.86,28.88,28.86,28.86,2000.0,16.646,16.6575,16.646,16.646,2000.0
2007-01-26 14:40:00,28.87,28.9,28.87,28.9,3700.0,16.6518,16.6691,16.6518,16.6691,3700.0
2007-01-26 14:45:00,28.88,28.9,28.88,28.9,3200.0,16.6575,16.6691,16.6575,16.6691,3200.0
2007-01-26 14:50:00,28.9,28.9,28.89,28.89,3300.0,16.6691,16.6691,16.6633,16.6633,3300.0
2007-01-26 14:55:00,28.9,28.93,28.83,28.84,6100.0,16.6691,16.6864,16.6287,16.6345,6100.0
2007-01-26 15:00:00,28.85,28.85,28.85,28.85,1400.0,16.6402,16.6402,16.6402,16.6402,1400.0
2007-01-26 15:05:00,28.85,28.85,28.85,28.85,2100.0,16.6402,16.6402,16.6402,16.6402,2100.0
2007-01-26 15:10:00,28.85,28.88,28.85,28.86,7200.0,16.6402,16.6575,16.6402,16.646,7200.0
2007-01-26 15:15:00,28.86,28.87,28.85,28.86,9800.0,16.646,16.6518,16.6402,16.646,9800.0
2007-01-26 15:20:00,28.85,28.85,28.81,28.85,3800.0,16.6402,16.6402,16.6172,16.6402,3800.0
2007-01-26 15:25:00,28.85,28.85,28.83,28.84,1700.0,16.6402,16.6402,16.6287,16.6345,1700.0
2007-01-26 15:30:00,28.84,28.87,28.84,28.85,5400.0,16.6345,16.6518,16.6345,16.6402,5400.0
2007-01-26 15:35:00,28.85,28.85,28.84,28.85,4200.0,16.6402,16.6402,16.6345,16.6402,4200.0
2007-01-26 15:40:00,28.84,28.85,28.84,28.85,2700.0,16.6345,16.6402,16.6345,16.6402,2700.0
2007-01-26 15:45:00,28.85,28.85,28.84,28.85,4300.0,16.6402,16.6402,16.6345,16.6402,4300.0
2007-01-26 15:50:00,28.85,28.87,28.83,28.85,10400.0,16.6402,16.6518,16.6287,16.6402,10400.0
2007-01-26 15:55:00,28.85,28.86,28.83,28.84,16900.0,16.6402,16.646,16.6287,16.6345,16900.0
2007-01-29 09:30:00,28.96,28.98,28.92,28.93,20100.0,16.7037,16.7152,16.6806,16.6864,20100.0
2007-01-29 09:35:00,28.89,29.0,28.88,28.94,2900.0,16.6633,16.7267,16.6575,16.6921,2900.0
2007-01-29 09:40:00,28.92,28.92,28.88,28.89,4300.0,16.6806,16.6806,16.6575,16.6633,4300.0
2007-01-29 09:45:00,28.88,28.9,28.88,28.9,1500.0,16.6575,16.6691,16.6575,16.6691,1500.0
2007-01-29 09:50:00,28.9,28.91,28.88,28.9,3600.0,16.6691,16.6748,16.6575,16.6691,3600.0
2007-01-29 09:55:00,28.88,28.89,28.83,28.85,5900.0,16.6575,16.6633,16.6287,16.6402,5900.0
2007-01-29 10:00:00,28.83,28.84,28.8,28.83,6700.0,16.6287,16.6345,16.6114,16.6287,6700.0
2007-01-29 10:05:00,28.83,28.87,28.83,28.87,52400.0,16.6287,16.6518,16.6287,16.6518,52400.0
2007-01-29 10:10:00,28.86,28.87,28.85,28.85,6400.0,16.646,16.6518,16.6402,16.6402,6400.0
2007-01-29 10:15:00,28.85,28.87,28.85,28.86,2600.0,16.6402,16.6518,16.6402,16.646,2600.0
2007-01-29 10:20:00,28.86,28.87,28.84,28.87,9200.0,16.646,16.6518,16.6345,16.6518,9200.0
2007-01-29 10:25:00,28.88,28.88,28.82,28.82,1700.0,16.6575,16.6575,16.6229,16.6229,1700.0
2007-01-29 10:30:00,28.82,28.83,28.8,28.8,2300.0,16.6229,16.6287,16.6114,16.6114,2300.0
2007-01-29 10:35:00,28.8,28.82,28.8,28.82,59400.0,16.6114,16.6229,16.6114,16.6229,59400.0
2007-01-29 10:40:00,28.83,28.86,28.83,28.86,1500.0,16.6287,16.646,16.6287,16.646,1500.0
2007-01-29 10:45:00,28.86,28.86,28.85,28.86,1100.0,16.646,16.646,16.6402,16.646,1100.0
2007-01-29 10:50:00,28.85,28.86,28.81,28.83,6800.0,16.6402,16.646,16.6172,16.6287,6800.0
2007-01-29 10:55:00,28.83,28.84,28.83,28.84,4500.0,16.6287,16.6345,16.6287,16.6345,4500.0
2007-01-29 11:00:00,28.85,28.88,28.85,28.86,8000.0,16.6402,16.6575,16.6402,16.646,8000.0
2007-01-29 11:05:00,28.85,28.89,28.85,28.89,4900.0,16.6402,16.6633,16.6402,16.6633,4900.0
2007-01-29 11:10:00,28.89,28.89,28.87,28.88,2700.0,16.6633,16.6633,16.6518,16.6575,2700.0
2007-01-29 11:15:00,28.88,28.91,28.88,28.9,7100.0,16.6575,16.6748,16.6575,16.6691,7100.0
2007-01-29 11:20:00,28.91,28.91,28.89,28.9,900.0,16.6748,16.6748,16.6633,16.6691,900.0
2007-01-29 11:25:00,28.87,28.87,28.87,28.87,500.0,16.6518,16.6518,16.6518,16.6518,500.0
2007-01-29 11:30:00,28.84,28.87,28.84,28.86,3200.0,16.6345,16.6518,16.6345,16.646,3200.0
2007-01-29 11:35:00,28.85,28.88,28.85,28.88,5400.0,16.6402,16.6575,16.6402,16.6575,5400.0
2007-01-29 11:40:00,28.87,28.87,28.76,28.78,182600.0,16.6518,16.6518,16.5883,16.5999,182600.0
2007-01-29 11:45:00,28.77,28.77,28.77,28.77,100.0,16.5941,16.5941,16.5941,16.5941,100.0
2007-01-29 11:50:00,28.76,28.76,28.75,28.75,2500.0,16.5883,16.5883,16.5825,16.5825,2500.0
2007-01-29 11:55:00,28.75,28.76,28.74,28.74,7300.0,16.5825,16.5883,16.5768,16.5768,7300.0
2007-01-29 12:00:00,28.74,28.75,28.74,28.75,6100.0,16.5768,16.5825,16.5768,16.5825,6100.0
2007-01-29 12:05:00,28.75,28.75,28.74,28.75,4400.0,16.5825,16.5825,16.5768,16.5825,4400.0
2007-01-29 12:10:00,28.76,28.76,28.72,28.73,5200.0,16.5883,16.5883,16.5652,16.571,5200.0
2007-01-29 12:15:00,28.74,28.74,28.74,28.74,800.0,16.5768,16.5768,16.5768,16.5768,800.0
2007-01-29 12:20:00,28.74,28.74,28.71,28.71,1500.0,16.5768,16.5768,16.5595,16.5595,1500.0
2007-01-29 12:25:00,28.71,28.72,28.71,28.72,2800.0,16.5595,16.5652,16.5595,16.5652,2800.0
2007-01-29 12:30:00,28.72,28.72,28.7,28.71,2900.0,16.5652,16.5652,16.5537,16.5595,2900.0
2007-01-29 12:35:00,28.71,28.71,28.7,28.71,7300.0,16.5595,16.5595,16.5537,16.5595,7300.0
2007-01-29 12:40:00,28.72,28.81,28.72,28.8,12700.0,16.5652,16.6172,16.5652,16.6114,12700.0
2007-01-29 12:45:00,28.81,28.84,28.8,28.8,5100.0,16.6172,16.6345,16.6114,16.6114,5100.0
2007-01-29 12:50:00,28.82,28.85,28.82,28.85,4500.0,16.6229,16.6402,16.6229,16.6402,4500.0
2007-01-29 12:55:00,28.85,28.87,28.84,28.86,6900.0,16.6402,16.6518,16.6345,16.646,6900.0
2007-01-29 13:00:00,28.86,28.86,28.85,28.85,3000.0,16.646,16.646,16.6402,16.6402,3000.0
2007-01-29 13:05:00,28.83,28.86,28.82,28.83,4700.0,16.6287,16.646,16.6229,16.6287,4700.0
2007-01-29 13:10:00,28.84,28.86,28.84,28.86,1500.0,16.6345,16.646,16.6345,16.646,1500.0
2007-01-29 13:15:00,28.86,28.86,28.86,28.86,300.0,16.646,16.646,16.646,16.646,300.0
2007-01-29 13:20:00,28.85,28.85,28.84,28.84,900.0,16.6402,16.6402,16.6345,16.6345,900.0
2007-01-29 13:25:00,28.84,28.85,28.83,28.83,1300.0,16.6345,16.6402,16.6287,16.6287,1300.0
2007-01-29 13:30:00,28.84,28.84,28.84,28.84,1100.0,16.6345,16.6345,16.6345,16.6345,1100.0
2007-01-29 13:35:00,28.84,28.84,28.83,28.84,1600.0,16.6345,16.6345,16.6287,16.6345,1600.0
2007-01-29 13:40:00,28.83,28.84,28.83,28.83,4800.0,16.6287,16.6345,16.6287,16.6287,4800.0
2007-01-29 13:45:00,28.83,28.83,28.8,28.8,4800.0,16.6287,16.6287,16.6114,16.6114,4800.0
2007-01-29 13:50:00,28.8,28.81,28.76,28.76,5600.0,16.6114,16.6172,16.5883,16.5883,5600.0
2007-01-29 13:55:00,28.76,28.76,28.75,28.75,3000.0,16.5883,16.5883,16.5825,16.5825,3000.0
2007-01-29 14:00:00,28.74,28.74,28.68,28.71,26200.0,16.5768,16.5768,16.5422,16.5595,26200.0
2007-01-29 14:05:00,28.7,28.83,28.69,28.82,19000.0,16.5537,16.6287,16.5479,16.6229,19000.0
2007-01-29 14:10:00,28.82,28.82,28.79,28.82,9800.0,16.6229,16.6229,16.6056,16.6229,9800.0
2007-01-29 14:15:00,28.82,28.82,28.78,28.82,5000.0,16.6229,16.6229,16.5999,16.6229,5000.0
2007-01-29 14:20:00,28.82,28.84,28.82,28.82,3800.0,16.6229,16.6345,16.6229,16.6229,3800.0
2007-01-29 14:25:00,28.83,28.84,28.83,28.84,2900.0,16.6287,16.6345,16.6287,16.6345,2900.0
2007-01-29 14:30:00,28.83,28.84,28.83,28.84,1800.0,16.6287,16.6345,16.6287,16.6345,1800.0
2007-01-29 14:35:00,28.84,28.84,28.83,28.84,3600.0,16.6345,16.6345,16.6287,16.6345,3600.0
2007-01-29 14:40:00,28.83,28.84,28.8,28.81,10900.0,16.6287,16.6345,16.6114,16.6172,10900.0
2007-01-29 14:45:00,28.81,28.82,28.81,28.82,4000.0,16.6172,16.6229,16.6172,16.6229,4000.0
2007-01-29 14:50:00,28.81,28.82,28.81,28.81,4500.0,16.6172,16.6229,16.6172,16.6172,4500.0
2007-01-29 14:55:00,28.81,28.82,28.81,28.82,5700.0,16.6172,16.6229,16.6172,16.6229,5700.0
2007-01-29 15:00:00,28.82,28.85,28.82,28.85,8400.0,16.6229,16.6402,16.6229,16.6402,8400.0
2007-01-29 15:05:00,28.85,28.86,28.85,28.86,4400.0,16.6402,16.646,16.6402,16.646,4400.0
2007-01-29 15:10:00,28.86,28.87,28.86,28.87,6200.0,16.646,16.6518,16.646,16.6518,6200.0
2007-01-29 15:15:00,28.86,28.88,28.86,28.88,6500.0,16.646,16.6575,16.646,16.6575,6500.0
2007-01-29 15:20:00,28.87,28.88,28.86,28.87,12600.0,16.6518,16.6575,16.646,16.6518,12600.0
2007-01-29 15:25:00,28.87,28.88,28.83,28.83,18100.0,16.6518,16.6575,16.6287,16.6287,18100.0
2007-01-29 15:30:00,28.83,28.85,28.8,28.81,22100.0,16.6287,16.6402,16.6114,16.6172,22100.0
2007-01-29 15:35:00,28.8,28.81,28.78,28.78,10200.0,16.6114,16.6172,16.5999,16.5999,10200.0
2007-01-29 15:40:00,28.78,28.78,28.76,28.76,5100.0,16.5999,16.5999,16.5883,16.5883,5100.0
2007-01-29 15:45:00,28.76,28.77,28.76,28.77,11800.0,16.5883,16.5941,16.5883,16.5941,11800.0
2007-01-29 15:50:00,28.77,28.85,28.77,28.85,19200.0,16.5941,16.6402,16.5941,16.6402,19200.0
2007-01-29 15:55:00,28.85,28.91,28.85,28.91,19500.0,16.6402,16.6748,16.6402,16.6748,19500.0
2007-01-30 09:30:00,28.91,28.97,28.9,28.97,3500.0,16.6748,16.7094,16.6691,16.7094,3500.0
2007-01-30 09:35:00,28.97,28.98,28.95,28.95,3900.0,16.7094,16.7152,16.6979,16.6979,3900.0
2007-01-30 09:40:00,28.97,29.0,28.94,29.0,4500.0,16.7094,16.7267,16.6921,16.7267,4500.0
2007-01-30 09:45:00,28.97,28.99,28.97,28.98,1200.0,16.7094,16.721,16.7094,16.7152,1200.0
2007-01-30 09:50:00,28.96,29.0,28.96,29.0,1800.0,16.7037,16.7267,16.7037,16.7267,1800.0
2007-01-30 09:55:00,28.98,29.07,28.98,29.07,6300.0,16.7152,16.7671,16.7152,16.7671,6300.0
2007-01-30 10:00:00,29.08,29.14,29.08,29.13,7600.0,16.7729,16.8075,16.7729,16.8017,7600.0
2007-01-30 10:05:00,29.13,29.13,29.13,29.13,700.0,16.8017,16.8017,16.8017,16.8017,700.0
2007-01-30 10:10:00,29.12,29.12,29.09,29.09,11000.0,16.796,16.796,16.7787,16.7787,11000.0
2007-01-30 10:15:00,29.1,29.11,29.1,29.11,3200.0,16.7844,16.7902,16.7844,16.7902,3200.0
2007-01-30 10:20:00,29.1,29.11,29.1,29.1,3400.0,16.7844,16.7902,16.7844,16.7844,3400.0
2007-01-30 10:25:00,29.11,29.11,29.1,29.11,4100.0,16.7902,16.7902,16.7844,16.7902,4100.0
2007-01-30 10:30:00,29.1,29.11,29.1,29.11,3400.0,16.7844,16.7902,16.7844,16.7902,3400.0
2007-01-30 10:35:00,29.1,29.13,29.1,29.13,16800.0,16.7844,16.8017,16.7844,16.8017,16800.0
2007-01-30 10:40:00,29.14,29.3,29.14,29.24,22700.0,16.8075,16.8998,16.8075,16.8652,22700.0
2007-01-30 10:45:00,29.23,29.23,29.19,29.19,3400.0,16.8594,16.8594,16.8363,16.8363,3400.0
2007-01-30 10:50:00,29.19,29.19,29.13,29.14,4000.0,16.8363,16.8363,16.8017,16.8075,4000.0
2007-01-30 10:55:00,29.13,29.14,29.1,29.1,7200.0,16.8017,16.8075,16.7844,16.7844,7200.0
2007-01-30 11:00:00,29.1,29.1,29.07,29.09,12600.0,16.7844,16.7844,16.7671,16.7787,12600.0
2007-01-30 11:05:00,29.09,29.1,29.02,29.07,16200.0,16.7787,16.7844,16.7383,16.7671,16200.0
2007-01-30 11:10:00,29.07,29.11,29.0,29.04,6400.0,16.7671,16.7902,16.7267,16.7498,6400.0
2007-01-30 11:15:00,29.04,29.04,29.03,29.04,3700.0,16.7498,16.7498,16.744,16.7498,3700.0
2007-01-30 11:20:00,29.04,29.04,29.03,29.03,8400.0,16.7498,16.7498,16.744,16.744,8400.0
2007-01-30 11:25:00,29.04,29.04,29.03,29.04,2300.0,16.7498,16.7498,16.744,16.7498,2300.0
2007-01-30 11:30:00,29.04,29.13,29.04,29.13,10800.0,16.7498,16.8017,16.7498,16.8017,10800.0
2007-01-30 11:35:00,29.12,29.12,28.94,28.96,12600.0,16.796,16.796,16.6921,16.7037,12600.0
2007-01-30 11:40:00,28.96,28.96,28.94,28.95,3300.0,16.7037,16.7037,16.6921,16.6979,3300.0
2007-01-30 11:45:00,28.95,29.01,28.85,28.96,30900.0,16.6979,16.7325,16.6402,16.7037,30900.0
2007-01-30 11:50:00,28.93,29.01,28.9,28.99,20300.0,16.6864,16.7325,16.6691,16.721,20300.0
2007-01-30 11:55:00,29.0,29.04,28.84,28.99,40100.0,16.7267,16.7498,16.6345,16.721,40100.0
2007-01-30 12:00:00,29.0,29.01,28.86,28.86,22000.0,16.7267,16.7325,16.646,16.646,22000.0
2007-01-30 12:05:00,28.95,28.98,28.88,28.94,14200.0,16.6979,16.7152,16.6575,16.6921,14200.0
2007-01-30 12:10:00,28.94,28.97,28.94,28.96,6700.0,16.6921,16.7094,16.6921,16.7037,6700.0
2007-01-30 12:15:00,28.97,28.97,28.94,28.95,5400.0,16.7094,16.7094,16.6921,16.6979,5400.0
2007-01-30 12:20:00,28.94,28.94,28.89,28.9,7000.0,16.6921,16.6921,16.6633,16.6691,7000.0
2007-01-30 12:25:00,28.89,28.89,28.82,28.88,11300.0,16.6633,16.6633,16.6229,16.6575,11300.0
2007-01-30 12:30:00,28.87,28.87,28.81,28.83,9500.0,16.6518,16.6518,16.6172,16.6287,9500.0
2007-01-30 12:35:00,28.83,28.9,28.83,28.89,7300.0,16.6287,16.6691,16.6287,16.6633,7300.0
2007-01-30 12:40:00,28.89,28.92,28.89,28.89,11800.0,16.6633,16.6806,16.6633,16.6633,11800.0
2007-01-30 12:45:00,28.88,28.9,28.87,28.89,6100.0,16.6575,16.6691,16.6518,16.6633,6100.0
2007-01-30 12:50:00,28.89,28.89,28.83,28.85,3400.0,16.6633,16.6633,16.6287,16.6402,3400.0
2007-01-30 12:55:00,28.85,28.95,28.85,28.95,7200.0,16.6402,16.6979,16.6402,16.6979,7200.0
2007-01-30 13:00:00,28.95,28.97,28.94,28.95,70800.0,16.6979,16.7094,16.6921,16.6979,70800.0
2007-01-30 13:05:00,28.95,28.95,28.89,28.94,35500.0,16.6979,16.6979,16.6633,16.6921,35500.0
2007-01-30 13:10:00,28.94,28.95,28.89,28.91,4000.0,16.6921,16.6979,16.6633,16.6748,4000.0
2007-01-30 13:15:00,28.9,28.98,28.88,28.98,8000.0,16.6691,16.7152,16.6575,16.7152,8000.0
2007-01-30 13:20:00,28.96,28.97,28.96,28.97,1200.0,16.7037,16.7094,16.7037,16.7094,1200.0
2007-01-30 13:25:00,28.97,28.97,28.96,28.97,1500.0,16.7094,16.7094,16.7037,16.7094,1500.0
2007-01-30 13:30:00,28.97,28.98,28.96,28.97,4500.0,16.7094,16.7152,16.7037,16.7094,4500.0
2007-01-30 13:35:00,28.96,28.97,28.96,28.97,2200.0,16.7037,16.7094,16.7037,16.7094,2200.0
2007-01-30 13:40:00,28.97,28.98,28.96,28.98,2300.0,16.7094,16.7152,16.7037,16.7152,2300.0
2007-01-30 13:45:00,28.98,29.0,28.97,29.0,2400.0,16.7152,16.7267,16.7094,16.7267,2400.0
2007-01-30 13:50:00,28.99,29.03,28.99,29.02,4000.0,16.721,16.744,16.721,16.7383,4000.0
2007-01-30 13:55:00,29.03,29.07,29.02,29.07,4800.0,16.744,16.7671,16.7383,16.7671,4800.0
2007-01-30 14:00:00,29.07,29.07,29.03,29.05,2600.0,16.7671,16.7671,16.744,16.7556,2600.0
2007-01-30 14:05:00,29.05,29.05,29.02,29.03,3500.0,16.7556,16.7556,16.7383,16.744,3500.0
2007-01-30 14:10:00,29.03,29.05,29.03,29.05,2400.0,16.744,16.7556,16.744,16.7556,2400.0
2007-01-30 14:15:00,29.05,29.09,29.05,29.07,1700.0,16.7556,16.7787,16.7556,16.7671,1700.0
2007-01-30 14:20:00,29.06,29.07,29.06,29.07,1900.0,16.7614,16.7671,16.7614,16.7671,1900.0
2007-01-30 14:25:00,29.07,29.07,29.06,29.07,2300.0,16.7671,16.7671,16.7614,16.7671,2300.0
2007-01-30 14:30:00,29.06,29.07,29.06,29.07,1500.0,16.7614,16.7671,16.7614,16.7671,1500.0
2007-01-30 14:35:00,29.07,29.07,29.06,29.07,2600.0,16.7671,16.7671,16.7614,16.7671,2600.0
2007-01-30 14:40:00,29.06,29.07,29.05,29.05,5800.0,16.7614,16.7671,16.7556,16.7556,5800.0
2007-01-30 14:45:00,29.06,29.06,29.03,29.03,4600.0,16.7614,16.7614,16.744,16.744,4600.0
2007-01-30 14:50:00,29.04,29.04,29.03,29.04,2200.0,16.7498,16.7498,16.744,16.7498,2200.0
2007-01-30 14:55:00,29.04,29.08,29.04,29.08,5200.0,16.7498,16.7729,16.7498,16.7729,5200.0
2007-01-30 15:00:00,29.07,29.08,29.07,29.08,800.0,16.7671,16.7729,16.7671,16.7729,800.0
2007-01-30 15:05:00,29.08,29.12,29.08,29.12,6800.0,16.7729,16.796,16.7729,16.796,6800.0
2007-01-30 15:10:00,29.12,29.12,29.11,29.11,1100.0,16.796,16.796,16.7902,16.7902,1100.0
2007-01-30 15:15:00,29.12,29.12,29.11,29.11,3400.0,16.796,16.796,16.7902,16.7902,3400.0
2007-01-30 15:20:00,29.12,29.14,29.12,29.14,7800.0,16.796,16.8075,16.796,16.8075,7800.0
2007-01-30 15:25:00,29.13,29.13,29.11,29.12,2900.0,16.8017,16.8017,16.7902,16.796,2900.0
2007-01-30 15:30:00,29.11,29.12,29.11,29.11,3300.0,16.7902,16.796,16.7902,16.7902,3300.0
2007-01-30 15:35:00,29.11,29.16,29.11,29.14,10200.0,16.7902,16.819,16.7902,16.8075,10200.0
2007-01-30 15:40:00,29.13,29.13,29.03,29.1,14800.0,16.8017,16.8017,16.744,16.7844,14800.0
2007-01-30 15:45:00,29.09,29.1,29.09,29.1,2600.0,16.7787,16.7844,16.7787,16.7844,2600.0
2007-01-30 15:50:00,29.1,29.1,29.09,29.1,9400.0,16.7844,16.7844,16.7787,16.7844,9400.0
2007-01-30 15:55:00,29.1,29.17,29.09,29.17,17200.0,16.7844,16.8248,16.7787,16.8248,17200.0
2007-01-31 09:30:00,29.17,29.2,28.51,28.65,62400.0,16.8248,16.8421,16.4441,16.5249,62400.0
2007-01-31 09:35:00,28.65,28.7,28.57,28.65,36700.0,16.5249,16.5537,16.4787,16.5249,36700.0
2007-01-31 09:40:00,28.65,28.7,28.5,28.58,21300.0,16.5249,16.5537,16.4384,16.4845,21300.0
2007-01-31 09:45:00,28.57,28.58,28.33,28.39,19400.0,16.4787,16.4845,16.3403,16.3749,19400.0
2007-01-31 09:50:00,28.35,28.39,28.17,28.25,64700.0,16.3518,16.3749,16.248,16.2942,64700.0
2007-01-31 09:55:00,28.25,28.46,28.22,28.35,36900.0,16.2942,16.4153,16.2769,16.3518,36900.0
2007-01-31 10:00:00,28.35,28.36,28.21,28.22,21300.0,16.3518,16.3576,16.2711,16.2769,21300.0
2007-01-31 10:05:00,28.22,28.3,28.22,28.3,21200.0,16.2769,16.323,16.2769,16.323,21200.0
2007-01-31 10:10:00,28.3,28.38,28.3,28.38,19000.0,16.323,16.3691,16.323,16.3691,19000.0
2007-01-31 10:15:00,28.38,28.4,28.33,28.4,13900.0,16.3691,16.3807,16.3403,16.3807,13900.0
2007-01-31 10:20:00,28.4,28.49,28.4,28.47,17900.0,16.3807,16.4326,16.3807,16.421,17900.0
2007-01-31 10:25:00,28.47,28.48,28.42,28.47,12100.0,16.421,16.4268,16.3922,16.421,12100.0
2007-01-31 10:30:00,28.48,28.6,28.48,28.59,21200.0,16.4268,16.496,16.4268,16.4903,21200.0
2007-01-31 10:35:00,28.59,28.63,28.58,28.6,14300.0,16.4903,16.5133,16.4845,16.496,14300.0
2007-01-31 10:40:00,28.6,28.69,28.6,28.63,15900.0,16.496,16.5479,16.496,16.5133,15900.0
2007-01-31 10:45:00,28.63,28.63,28.6,28.61,5800.0,16.5133,16.5133,16.496,16.5018,5800.0
2007-01-31 10:50:00,28.59,28.61,28.56,28.56,7900.0,16.4903,16.5018,16.473,16.473,7900.0
2007-01-31 10:55:00,28.57,28.58,28.54,28.57,14300.0,16.4787,16.4845,16.4614,16.4787,14300.0
2007-01-31 11:00:00,28.56,28.56,28.52,28.53,14400.0,16.473,16.473,16.4499,16.4557,14400.0
2007-01-31 11:05:00,28.52,28.53,28.49,28.51,12900.0,16.4499,16.4557,16.4326,16.4441,12900.0
2007-01-31 11:10:00,28.51,28.51,28.44,28.46,14900.0,16.4441,16.4441,16.4037,16.4153,14900.0
2007-01-31 11:15:00,28.45,28.45,28.38,28.39,4900.0,16.4095,16.4095,16.3691,16.3749,4900.0
2007-01-31 11:20:00,28.39,28.39,28.38,28.39,2400.0,16.3749,16.3749,16.3691,16.3749,2400.0
2007-01-31 11:25:00,28.39,28.4,28.38,28.39,15900.0,16.3749,16.3807,16.3691,16.3749,15900.0
2007-01-31 11:30:00,28.39,28.43,28.39,28.42,6900.0,16.3749,16.398,16.3749,16.3922,6900.0
2007-01-31 11:35:00,28.43,28.45,28.42,28.45,6200.0,16.398,16.4095,16.3922,16.4095,6200.0
2007-01-31 11:40:00,28.45,28.48,28.43,28.46,9300.0,16.4095,16.4268,16.398,16.4153,9300.0
2007-01-31 11:45:00,28.48,28.55,28.48,28.54,8700.0,16.4268,16.4672,16.4268,16.4614,8700.0
2007-01-31 11:50:00,28.55,28.55,28.54,28.55,5100.0,16.4672,16.4672,16.4614,16.4672,5100.0
2007-01-31 11:55:00,28.54,28.55,28.53,28.55,7400.0,16.4614,16.4672,16.4557,16.4672,7400.0
2007-01-31 12:00:00,28.56,28.58,28.56,28.56,6300.0,16.473,16.4845,16.473,16.473,6300.0
2007-01-31 12:05:00,28.56,28.56,28.53,28.54,2000.0,16.473,16.473,16.4557,16.4614,2000.0
2007-01-31 12:10:00,28.54,28.55,28.54,28.55,2100.0,16.4614,16.4672,16.4614,16.4672,2100.0
2007-01-31 12:15:00,28.54,28.55,28.53,28.54,2600.0,16.4614,16.4672,16.4557,16.4614,2600.0
2007-01-31 12:20:00,28.55,28.55,28.54,28.54,1200.0,16.4672,16.4672,16.4614,16.4614,1200.0
2007-01-31 12:25:00,28.55,28.55,28.53,28.53,2300.0,16.4672,16.4672,16.4557,16.4557,2300.0
2007-01-31 12:30:00,28.53,28.54,28.53,28.54,2200.0,16.4557,16.4614,16.4557,16.4614,2200.0
2007-01-31 12:35:00,28.54,28.54,28.53,28.54,3500.0,16.4614,16.4614,16.4557,16.4614,3500.0
2007-01-31 12:40:00,28.54,28.54,28.54,28.54,1200.0,16.4614,16.4614,16.4614,16.4614,1200.0
2007-01-31 12:45:00,28.54,28.54,28.53,28.54,2300.0,16.4614,16.4614,16.4557,16.4614,2300.0
2007-01-31 12:50:00,28.54,28.54,28.53,28.54,2500.0,16.4614,16.4614,16.4557,16.4614,2500.0
2007-01-31 12:55:00,28.54,28.54,28.53,28.53,5600.0,16.4614,16.4614,16.4557,16.4557,5600.0
2007-01-31 13:00:00,28.54,28.54,28.54,28.54,2900.0,16.4614,16.4614,16.4614,16.4614,2900.0
2007-01-31 13:05:00,28.54,28.54,28.53,28.54,2100.0,16.4614,16.4614,16.4557,16.4614,2100.0
2007-01-31 13:10:00,28.54,28.54,28.54,28.54,3500.0,16.4614,16.4614,16.4614,16.4614,3500.0
2007-01-31 13:15:00,28.54,28.54,28.5,28.51,10700.0,16.4614,16.4614,16.4384,16.4441,10700.0
2007-01-31 13:20:00,28.52,28.52,28.5,28.52,31700.0,16.4499,16.4499,16.4384,16.4499,31700.0
2007-01-31 13:25:00,28.52,28.52,28.51,28.51,3000.0,16.4499,16.4499,16.4441,16.4441,3000.0
2007-01-31 13:30:00,28.51,28.52,28.51,28.51,2900.0,16.4441,16.4499,16.4441,16.4441,2900.0
2007-01-31 13:35:00,28.52,28.52,28.52,28.52,1600.0,16.4499,16.4499,16.4499,16.4499,1600.0
2007-01-31 13:40:00,28.52,28.52,28.51,28.52,3800.0,16.4499,16.4499,16.4441,16.4499,3800.0
2007-01-31 13:45:00,28.52,28.52,28.51,28.52,1800.0,16.4499,16.4499,16.4441,16.4499,1800.0
2007-01-31 13:50:00,28.52,28.52,28.52,28.52,2700.0,16.4499,16.4499,16.4499,16.4499,2700.0
2007-01-31 13:55:00,28.52,28.53,28.51,28.53,29000.0,16.4499,16.4557,16.4441,16.4557,29000.0
2007-01-31 14:00:00,28.53,28.53,28.52,28.52,6900.0,16.4557,16.4557,16.4499,16.4499,6900.0
2007-01-31 14:05:00,28.53,28.53,28.52,28.52,5900.0,16.4557,16.4557,16.4499,16.4499,5900.0
2007-01-31 14:10:00,28.53,28.55,28.42,28.46,10500.0,16.4557,16.4672,16.3922,16.4153,10500.0
2007-01-31 14:15:00,28.43,28.56,28.39,28.56,27200.0,16.398,16.473,16.3749,16.473,27200.0
2007-01-31 14:20:00,28.56,28.56,28.5,28.5,6100.0,16.473,16.473,16.4384,16.4384,6100.0
2007-01-31 14:25:00,28.5,28.5,28.44,28.45,26700.0,16.4384,16.4384,16.4037,16.4095,26700.0
2007-01-31 14:30:00,28.44,28.54,28.44,28.54,11400.0,16.4037,16.4614,16.4037,16.4614,11400.0
2007-01-31 14:35:00,28.56,28.56,28.51,28.51,3600.0,16.473,16.473,16.4441,16.4441,3600.0
2007-01-31 14:40:00,28.51,28.55,28.51,28.54,6800.0,16.4441,16.4672,16.4441,16.4614,6800.0
2007-01-31 14:45:00,28.54,28.58,28.54,28.58,6000.0,16.4614,16.4845,16.4614,16.4845,6000.0
2007-01-31 14:50:00,28.58,28.63,28.56,28.62,12700.0,16.4845,16.5133,16.473,16.5076,12700.0
2007-01-31 14:55:00,28.62,28.66,28.62,28.66,8300.0,16.5076,16.5306,16.5076,16.5306,8300.0
2007-01-31 15:00:00,28.66,28.68,28.6,28.62,8800.0,16.5306,16.5422,16.496,16.5076,8800.0
2007-01-31 15:05:00,28.62,28.63,28.6,28.62,9600.0,16.5076,16.5133,16.496,16.5076,9600.0
2007-01-31 15:10:00,28.63,28.63,28.61,28.63,8300.0,16.5133,16.5133,16.5018,16.5133,8300.0
2007-01-31 15:15:00,28.63,28.63,28.59,28.59,8900.0,16.5133,16.5133,16.4903,16.4903,8900.0
2007-01-31 15:20:00,28.59,28.59,28.58,28.59,6000.0,16.4903,16.4903,16.4845,16.4903,6000.0
2007-01-31 15:25:00,28.58,28.59,28.58,28.58,8300.0,16.4845,16.4903,16.4845,16.4845,8300.0
2007-01-31 15:30:00,28.59,28.61,28.5,28.53,21400.0,16.4903,16.5018,16.4384,16.4557,21400.0
2007-01-31 15:35:00,28.53,28.56,28.47,28.56,28900.0,16.4557,16.473,16.421,16.473,28900.0
2007-01-31 15:40:00,28.57,28.67,28.57,28.67,37400.0,16.4787,16.5364,16.4787,16.5364,37400.0
2007-01-31 15:45:00,28.67,28.74,28.67,28.73,42600.0,16.5364,16.5768,16.5364,16.571,42600.0
2007-01-31 15:50:00,28.72,28.73,28.63,28.64,24600.0,16.5652,16.571,16.5133,16.5191,24600.0
2007-01-31 15:55:00,28.64,28.67,28.63,28.64,49100.0,16.5191,16.5364,16.5133,16.5191,49100.0
2007-02-01 09:30:00,28.75,28.93,28.75,28.92,11000.0,16.5825,16.6864,16.5825,16.6806,11000.0
2007-02-01 09:35:00,28.92,29.0,28.92,28.93,6700.0,16.6806,16.7267,16.6806,16.6864,6700.0
2007-02-01 09:40:00,28.93,28.95,28.92,28.93,10100.0,16.6864,16.6979,16.6806,16.6864,10100.0
2007-02-01 09:45:00,28.93,28.93,28.9,28.92,5500.0,16.6864,16.6864,16.6691,16.6806,5500.0
2007-02-01 09:50:00,28.92,28.93,28.91,28.93,5200.0,16.6806,16.6864,16.6748,16.6864,5200.0
2007-02-01 09:55:00,28.93,28.93,28.92,28.93,6400.0,16.6864,16.6864,16.6806,16.6864,6400.0
2007-02-01 10:00:00,28.93,28.93,28.92,28.93,5600.0,16.6864,16.6864,16.6806,16.6864,5600.0
2007-02-01 10:05:00,28.92,28.93,28.91,28.92,4200.0,16.6806,16.6864,16.6748,16.6806,4200.0
2007-02-01 10:10:00,28.93,28.93,28.78,28.86,17800.0,16.6864,16.6864,16.5999,16.646,17800.0
2007-02-01 10:15:00,28.86,28.86,28.83,28.83,10400.0,16.646,16.646,16.6287,16.6287,10400.0
2007-02-01 10:20:00,28.83,28.83,28.7,28.7,32200.0,16.6287,16.6287,16.5537,16.5537,32200.0
2007-02-01 10:25:00,28.7,28.71,28.7,28.71,7200.0,16.5537,16.5595,16.5537,16.5595,7200.0
2007-02-01 10:30:00,28.71,28.71,28.69,28.71,15900.0,16.5595,16.5595,16.5479,16.5595,15900.0
2007-02-01 10:35:00,28.71,28.71,28.69,28.71,10200.0,16.5595,16.5595,16.5479,16.5595,10200.0
2007-02-01 10:40:00,28.7,28.75,28.7,28.71,18700.0,16.5537,16.5825,16.5537,16.5595,18700.0
2007-02-01 10:45:00,28.7,28.85,28.69,28.79,36500.0,16.5537,16.6402,16.5479,16.6056,36500.0
2007-02-01 10:50:00,28.7,28.79,28.69,28.7,23000.0,16.5537,16.6056,16.5479,16.5537,23000.0
2007-02-01 10:55:00,28.7,28.71,28.69,28.69,12200.0,16.5537,16.5595,16.5479,16.5479,12200.0
2007-02-01 11:00:00,28.69,28.7,28.65,28.67,8600.0,16.5479,16.5537,16.5249,16.5364,8600.0
2007-02-01 11:05:00,28.68,28.72,28.68,28.7,9200.0,16.5422,16.5652,16.5422,16.5537,9200.0
2007-02-01 11:10:00,28.71,28.76,28.7,28.76,4200.0,16.5595,16.5883,16.5537,16.5883,4200.0
2007-02-01 11:15:00,28.74,28.75,28.73,28.74,3100.0,16.5768,16.5825,16.571,16.5768,3100.0
2007-02-01 11:20:00,28.74,28.74,28.7,28.71,4000.0,16.5768,16.5768,16.5537,16.5595,4000.0
2007-02-01 11:25:00,28.71,28.74,28.69,28.71,173900.0,16.5595,16.5768,16.5479,16.5595,173900.0
2007-02-01 11:30:00,28.72,28.78,28.72,28.77,6100.0,16.5652,16.5999,16.5652,16.5941,6100.0
2007-02-01 11:35:00,28.78,28.82,28.78,28.81,4700.0,16.5999,16.6229,16.5999,16.6172,4700.0
2007-02-01 11:40:00,28.82,28.82,28.8,28.8,3200.0,16.6229,16.6229,16.6114,16.6114,3200.0
2007-02-01 11:45:00,28.81,28.83,28.81,28.83,5800.0,16.6172,16.6287,16.6172,16.6287,5800.0
2007-02-01 11:50:00,28.81,28.88,28.81,28.88,5200.0,16.6172,16.6575,16.6172,16.6575,5200.0
2007-02-01 11:55:00,28.87,28.9,28.86,28.88,11000.0,16.6518,16.6691,16.646,16.6575,11000.0
2007-02-01 12:00:00,28.88,28.89,28.88,28.89,3100.0,16.6575,16.6633,16.6575,16.6633,3100.0
2007-02-01 12:05:00,28.88,28.89,28.87,28.87,10800.0,16.6575,16.6633,16.6518,16.6518,10800.0
2007-02-01 12:10:00,28.86,28.87,28.8,28.8,6000.0,16.646,16.6518,16.6114,16.6114,6000.0
2007-02-01 12:15:00,28.79,28.8,28.78,28.79,1700.0,16.6056,16.6114,16.5999,16.6056,1700.0
2007-02-01 12:20:00,28.79,28.8,28.79,28.8,6500.0,16.6056,16.6114,16.6056,16.6114,6500.0
2007-02-01 12:25:00,28.8,28.81,28.78,28.8,8200.0,16.6114,16.6172,16.5999,16.6114,8200.0
2007-02-01 12:30:00,28.8,28.81,28.78,28.8,7700.0,16.6114,16.6172,16.5999,16.6114,7700.0
2007-02-01 12:35:00,28.8,28.81,28.8,28.8,2300.0,16.6114,16.6172,16.6114,16.6114,2300.0
2007-02-01 12:40:00,28.79,28.8,28.77,28.8,6000.0,16.6056,16.6114,16.5941,16.6114,6000.0
2007-02-01 12:45:00,28.8,28.8,28.78,28.79,3500.0,16.6114,16.6114,16.5999,16.6056,3500.0
2007-02-01 12:50:00,28.79,28.79,28.79,28.79,900.0,16.6056,16.6056,16.6056,16.6056,900.0
2007-02-01 12:55:00,28.79,28.93,28.79,28.8,33200.0,16.6056,16.6864,16.6056,16.6114,33200.0
2007-02-01 13:00:00,28.8,28.81,28.8,28.8,3800.0,16.6114,16.6172,16.6114,16.6114,3800.0
2007-02-01 13:05:00,28.81,28.81,28.8,28.8,2300.0,16.6172,16.6172,16.6114,16.6114,2300.0
2007-02-01 13:10:00,28.81,28.84,28.8,28.82,10000.0,16.6172,16.6345,16.6114,16.6229,10000.0
2007-02-01 13:15:00,28.82,28.82,28.75,28.81,5900.0,16.6229,16.6229,16.5825,16.6172,5900.0
2007-02-01 13:20:00,28.81,28.81,28.79,28.8,5600.0,16.6172,16.6172,16.6056,16.6114,5600.0
2007-02-01 13:25:00,28.8,28.8,28.74,28.77,6400.0,16.6114,16.6114,16.5768,16.5941,6400.0
2007-02-01 13:30:00,28.77,28.84,28.76,28.83,6600.0,16.5941,16.6345,16.5883,16.6287,6600.0
2007-02-01 13:35:00,28.81,28.83,28.81,28.82,4600.0,16.6172,16.6287,16.6172,16.6229,4600.0
2007-02-01 13:40:00,28.82,28.86,28.81,28.86,5800.0,16.6229,16.646,16.6172,16.646,5800.0
2007-02-01 13:45:00,28.86,28.86,28.71,28.85,27700.0,16.646,16.646,16.5595,16.6402,27700.0
2007-02-01 13:50:00,28.85,28.87,28.84,28.87,3700.0,16.6402,16.6518,16.6345,16.6518,3700.0
2007-02-01 13:55:00,28.87,28.87,28.86,28.87,8900.0,16.6518,16.6518,16.646,16.6518,8900.0
2007-02-01 14:00:00,28.87,28.9,28.87,28.9,6700.0,16.6518,16.6691,16.6518,16.6691,6700.0
2007-02-01 14:05:00,28.9,28.9,28.89,28.9,3000.0,16.6691,16.6691,16.6633,16.6691,3000.0
2007-02-01 14:10:00,28.9,28.9,28.89,28.9,6300.0,16.6691,16.6691,16.6633,16.6691,6300.0
2007-02-01 14:15:00,28.9,28.9,28.89,28.89,4300.0,16.6691,16.6691,16.6633,16.6633,4300.0
2007-02-01 14:20:00,28.9,28.9,28.89,28.9,5700.0,16.6691,16.6691,16.6633,16.6691,5700.0
2007-02-01 14:25:00,28.9,28.9,28.89,28.9,4900.0,16.6691,16.6691,16.6633,16.6691,4900.0
2007-02-01 14:30:00,28.9,28.9,28.89,28.9,2700.0,16.6691,16.6691,16.6633,16.6691,2700.0
2007-02-01 14:35:00,28.9,28.9,28.89,28.9,8500.0,16.6691,16.6691,16.6633,16.6691,8500.0
2007-02-01 14:40:00,28.9,28.9,28.89,28.89,4300.0,16.6691,16.6691,16.6633,16.6633,4300.0
2007-02-01 14:45:00,28.9,28.9,28.83,28.84,21400.0,16.6691,16.6691,16.6287,16.6345,21400.0
2007-02-01 14:50:00,28.83,28.83,28.79,28.81,16100.0,16.6287,16.6287,16.6056,16.6172,16100.0
2007-02-01 14:55:00,28.81,28.83,28.79,28.82,9700.0,16.6172,16.6287,16.6056,16.6229,9700.0
2007-02-01 15:00:00,28.82,28.85,28.82,28.85,4100.0,16.6229,16.6402,16.6229,16.6402,4100.0
2007-02-01 15:05:00,28.85,28.89,28.85,28.89,7000.0,16.6402,16.6633,16.6402,16.6633,7000.0
2007-02-01 15:10:00,28.88,28.9,28.88,28.9,6500.0,16.6575,16.6691,16.6575,16.6691,6500.0
2007-02-01 15:15:00,28.9,28.9,28.89,28.9,7800.0,16.6691,16.6691,16.6633,16.6691,7800.0
2007-02-01 15:20:00,28.9,28.9,28.89,28.9,5100.0,16.6691,16.6691,16.6633,16.6691,5100.0
2007-02-01 15:25:00,28.9,28.9,28.89,28.9,6500.0,16.6691,16.6691,16.6633,16.6691,6500.0
2007-02-01 15:30:00,28.9,28.9,28.89,28.9,9300.0,16.6691,16.6691,16.6633,16.6691,9300.0
2007-02-01 15:35:00,28.89,28.9,28.79,28.83,49700.0,16.6633,16.6691,16.6056,16.6287,49700.0
2007-02-01 15:40:00,28.83,28.84,28.78,28.79,22600.0,16.6287,16.6345,16.5999,16.6056,22600.0
2007-02-01 15:45:00,28.79,28.79,28.77,28.77,16100.0,16.6056,16.6056,16.5941,16.5941,16100.0
2007-02-01 15:50:00,28.77,28.78,28.74,28.75,15000.0,16.5941,16.5999,16.5768,16.5825,15000.0
2007-02-01 15:55:00,28.75,28.81,28.75,28.76,44200.0,16.5825,16.6172,16.5825,16.5883,44200.0
2007-02-02 09:30:00,28.86,28.98,28.86,28.91,10900.0,16.646,16.7152,16.646,16.6748,10900.0
2007-02-02 09:35:00,28.9,28.91,28.89,28.9,2700.0,16.6691,16.6748,16.6633,16.6691,2700.0
2007-02-02 09:40:00,28.9,28.91,28.87,28.87,8000.0,16.6691,16.6748,16.6518,16.6518,8000.0
2007-02-02 09:45:00,28.87,28.88,28.85,28.85,5200.0,16.6518,16.6575,16.6402,16.6402,5200.0
2007-02-02 09:50:00,28.84,28.85,28.82,28.82,4600.0,16.6345,16.6402,16.6229,16.6229,4600.0
2007-02-02 09:55:00,28.82,28.84,28.81,28.83,8400.0,16.6229,16.6345,16.6172,16.6287,8400.0
2007-02-02 10:00:00,28.83,28.86,28.83,28.85,6300.0,16.6287,16.646,16.6287,16.6402,6300.0
2007-02-02 10:05:00,28.85,28.86,28.84,28.85,9800.0,16.6402,16.646,16.6345,16.6402,9800.0
2007-02-02 10:10:00,28.85,28.85,28.8,28.81,23300.0,16.6402,16.6402,16.6114,16.6172,23300.0
2007-02-02 10:15:00,28.79,28.8,28.62,28.62,39000.0,16.6056,16.6114,16.5076,16.5076,39000.0
2007-02-02 10:20:00,28.64,28.71,28.63,28.69,16800.0,16.5191,16.5595,16.5133,16.5479,16800.0
2007-02-02 10:25:00,28.7,28.71,28.69,28.69,5800.0,16.5537,16.5595,16.5479,16.5479,5800.0
2007-02-02 10:30:00,28.7,28.7,28.68,28.7,10500.0,16.5537,16.5537,16.5422,16.5537,10500.0
2007-02-02 10:35:00,28.71,28.75,28.71,28.75,7000.0,16.5595,16.5825,16.5595,16.5825,7000.0
2007-02-02 10:40:00,28.74,28.74,28.72,28.73,9400.0,16.5768,16.5768,16.5652,16.571,9400.0
2007-02-02 10:45:00,28.73,28.74,28.72,28.73,7900.0,16.571,16.5768,16.5652,16.571,7900.0
2007-02-02 10:50:00,28.72,28.75,28.71,28.74,9600.0,16.5652,16.5825,16.5595,16.5768,9600.0
2007-02-02 10:55:00,28.74,28.75,28.73,28.74,5300.0,16.5768,16.5825,16.571,16.5768,5300.0
2007-02-02 11:00:00,28.74,28.75,28.72,28.73,13200.0,16.5768,16.5825,16.5652,16.571,13200.0
2007-02-02 11:05:00,28.72,28.73,28.67,28.69,10700.0,16.5652,16.571,16.5364,16.5479,10700.0
2007-02-02 11:10:00,28.69,28.71,28.68,28.69,9200.0,16.5479,16.5595,16.5422,16.5479,9200.0
2007-02-02 11:15:00,28.68,28.68,28.67,28.67,4800.0,16.5422,16.5422,16.5364,16.5364,4800.0
2007-02-02 11:20:00,28.68,28.7,28.66,28.68,5000.0,16.5422,16.5537,16.5306,16.5422,5000.0
2007-02-02 11:25:00,28.68,28.7,28.68,28.7,2500.0,16.5422,16.5537,16.5422,16.5537,2500.0
2007-02-02 11:30:00,28.7,28.7,28.64,28.64,13900.0,16.5537,16.5537,16.5191,16.5191,13900.0
2007-02-02 11:35:00,28.64,28.65,28.61,28.63,8200.0,16.5191,16.5249,16.5018,16.5133,8200.0
2007-02-02 11:40:00,28.62,28.63,28.59,28.59,16400.0,16.5076,16.5133,16.4903,16.4903,16400.0
2007-02-02 11:45:00,28.58,28.62,28.58,28.61,4400.0,16.4845,16.5076,16.4845,16.5018,4400.0
2007-02-02 11:50:00,28.62,28.63,28.57,28.59,9500.0,16.5076,16.5133,16.4787,16.4903,9500.0
2007-02-02 11:55:00,28.57,28.59,28.57,28.59,2900.0,16.4787,16.4903,16.4787,16.4903,2900.0
2007-02-02 12:00:00,28.59,28.62,28.59,28.6,7400.0,16.4903,16.5076,16.4903,16.496,7400.0
2007-02-02 12:05:00,28.61,28.63,28.6,28.62,10700.0,16.5018,16.5133,16.496,16.5076,10700.0
2007-02-02 12:10:00,28.63,28.63,28.59,28.61,16400.0,16.5133,16.5133,16.4903,16.5018,16400.0
2007-02-02 12:15:00,28.61,28.61,28.59,28.61,5300.0,16.5018,16.5018,16.4903,16.5018,5300.0
2007-02-02 12:20:00,28.6,28.6,28.58,28.6,9700.0,16.496,16.496,16.4845,16.496,9700.0
2007-02-02 12:25:00,28.59,28.59,28.56,28.58,11100.0,16.4903,16.4903,16.473,16.4845,11100.0
2007-02-02 12:30:00,28.59,28.6,28.58,28.59,6200.0,16.4903,16.496,16.4845,16.4903,6200.0
2007-02-02 12:35:00,28.59,28.61,28.58,28.59,10200.0,16.4903,16.5018,16.4845,16.4903,10200.0
2007-02-02 12:40:00,28.58,28.59,28.57,28.59,3900.0,16.4845,16.4903,16.4787,16.4903,3900.0
2007-02-02 12:45:00,28.59,28.6,28.57,28.57,5800.0,16.4903,16.496,16.4787,16.4787,5800.0
2007-02-02 12:50:00,28.56,28.58,28.56,28.58,3300.0,16.473,16.4845,16.473,16.4845,3300.0
2007-02-02 12:55:00,28.58,28.58,28.58,28.58,500.0,16.4845,16.4845,16.4845,16.4845,500.0
2007-02-02 13:00:00,28.58,28.6,28.57,28.58,7700.0,16.4845,16.496,16.4787,16.4845,7700.0
2007-02-02 13:05:00,28.59,28.59,28.56,28.57,6500.0,16.4903,16.4903,16.473,16.4787,6500.0
2007-02-02 13:10:00,28.58,28.58,28.52,28.52,11400.0,16.4845,16.4845,16.4499,16.4499,11400.0
2007-02-02 13:15:00,28.53,28.53,28.5,28.51,79400.0,16.4557,16.4557,16.4384,16.4441,79400.0
2007-02-02 13:20:00,28.5,28.52,28.46,28.48,8800.0,16.4384,16.4499,16.4153,16.4268,8800.0
2007-02-02 13:25:00,28.48,28.48,28.4,28.44,13800.0,16.4268,16.4268,16.3807,16.4037,13800.0
2007-02-02 13:30:00,28.44,28.45,28.43,28.44,7100.0,16.4037,16.4095,16.398,16.4037,7100.0
2007-02-02 13:35:00,28.45,28.49,28.44,28.49,3500.0,16.4095,16.4326,16.4037,16.4326,3500.0
2007-02-02 13:40:00,28.49,28.51,28.49,28.51,5600.0,16.4326,16.4441,16.4326,16.4441,5600.0
2007-02-02 13:45:00,28.51,28.54,28.51,28.54,7100.0,16.4441,16.4614,16.4441,16.4614,7100.0
2007-02-02 13:50:00,28.54,28.55,28.53,28.53,7000.0,16.4614,16.4672,16.4557,16.4557,7000.0
2007-02-02 13:55:00,28.52,28.54,28.52,28.54,3300.0,16.4499,16.4614,16.4499,16.4614,3300.0
2007-02-02 14:00:00,28.55,28.55,28.5,28.51,10000.0,16.4672,16.4672,16.4384,16.4441,10000.0
2007-02-02 14:05:00,28.52,28.55,28.48,28.48,9500.0,16.4499,16.4672,16.4268,16.4268,9500.0
2007-02-02 14:10:00,28.49,28.52,28.49,28.51,4200.0,16.4326,16.4499,16.4326,16.4441,4200.0
2007-02-02 14:15:00,28.5,28.52,28.5,28.52,8400.0,16.4384,16.4499,16.4384,16.4499,8400.0
2007-02-02 14:20:00,28.53,28.57,28.52,28.54,9100.0,16.4557,16.4787,16.4499,16.4614,9100.0
2007-02-02 14:25:00,28.55,28.56,28.53,28.53,6400.0,16.4672,16.473,16.4557,16.4557,6400.0
2007-02-02 14:30:00,28.54,28.57,28.54,28.57,3700.0,16.4614,16.4787,16.4614,16.4787,3700.0
2007-02-02 14:35:00,28.58,28.59,28.56,28.59,6200.0,16.4845,16.4903,16.473,16.4903,6200.0
2007-02-02 14:40:00,28.6,28.6,28.6,28.6,3500.0,16.496,16.496,16.496,16.496,3500.0
2007-02-02 14:45:00,28.6,28.6,28.58,28.6,9900.0,16.496,16.496,16.4845,16.496,9900.0
2007-02-02 14:50:00,28.6,28.64,28.59,28.64,10800.0,16.496,16.5191,16.4903,16.5191,10800.0
2007-02-02 14:55:00,28.64,28.64,28.63,28.63,4700.0,16.5191,16.5191,16.5133,16.5133,4700.0
2007-02-02 15:00:00,28.63,28.64,28.63,28.64,7300.0,16.5133,16.5191,16.5133,16.5191,7300.0
2007-02-02 15:05:00,28.63,28.65,28.63,28.65,7500.0,16.5133,16.5249,16.5133,16.5249,7500.0
2007-02-02 15:10:00,28.65,28.65,28.6,28.61,11400.0,16.5249,16.5249,16.496,16.5018,11400.0
2007-02-02 15:15:00,28.6,28.65,28.6,28.63,8500.0,16.496,16.5249,16.496,16.5133,8500.0
2007-02-02 15:20:00,28.63,28.64,28.62,28.63,2700.0,16.5133,16.5191,16.5076,16.5133,2700.0
2007-02-02 15:25:00,28.63,28.65,28.63,28.65,9400.0,16.5133,16.5249,16.5133,16.5249,9400.0
2007-02-02 15:30:00,28.64,28.64,28.6,28.6,10600.0,16.5191,16.5191,16.496,16.496,10600.0
2007-02-02 15:35:00,28.6,28.6,28.57,28.58,15000.0,16.496,16.496,16.4787,16.4845,15000.0
2007-02-02 15:40:00,28.58,28.62,28.5,28.58,34500.0,16.4845,16.5076,16.4384,16.4845,34500.0
2007-02-02 15:45:00,28.58,28.6,28.5,28.57,32400.0,16.4845,16.496,16.4384,16.4787,32400.0
2007-02-02 15:50:00,28.56,28.57,28.49,28.51,92900.0,16.473,16.4787,16.4326,16.4441,92900.0
2007-02-02 15:55:00,28.51,28.57,28.51,28.56,29100.0,16.4441,16.4787,16.4441,16.473,29100.0
2007-02-05 09:30:00,28.59,28.68,28.59,28.65,10800.0,16.4903,16.5422,16.4903,16.5249,10800.0
2007-02-05 09:35:00,28.64,28.7,28.63,28.7,3300.0,16.5191,16.5537,16.5133,16.5537,3300.0
2007-02-05 09:40:00,28.68,28.73,28.68,28.7,6200.0,16.5422,16.571,16.5422,16.5537,6200.0
2007-02-05 09:45:00,28.7,28.73,28.69,28.69,7000.0,16.5537,16.571,16.5479,16.5479,7000.0
2007-02-05 09:50:00,28.7,28.8,28.68,28.78,14300.0,16.5537,16.6114,16.5422,16.5999,14300.0
2007-02-05 09:55:00,28.78,28.78,28.69,28.7,10400.0,16.5999,16.5999,16.5479,16.5537,10400.0
2007-02-05 10:00:00,28.7,28.75,28.7,28.73,9100.0,16.5537,16.5825,16.5537,16.571,9100.0
2007-02-05 10:05:00,28.74,28.79,28.74,28.79,2500.0,16.5768,16.6056,16.5768,16.6056,2500.0
2007-02-05 10:10:00,28.79,28.8,28.78,28.79,7500.0,16.6056,16.6114,16.5999,16.6056,7500.0
2007-02-05 10:15:00,28.78,28.8,28.75,28.8,1700.0,16.5999,16.6114,16.5825,16.6114,1700.0
2007-02-05 10:20:00,28.8,28.8,28.78,28.8,3700.0,16.6114,16.6114,16.5999,16.6114,3700.0
2007-02-05 10:25:00,28.8,28.8,28.78,28.79,7100.0,16.6114,16.6114,16.5999,16.6056,7100.0
2007-02-05 10:30:00,28.79,28.79,28.78,28.79,3700.0,16.6056,16.6056,16.5999,16.6056,3700.0
2007-02-05 10:35:00,28.78,28.8,28.78,28.8,5700.0,16.5999,16.6114,16.5999,16.6114,5700.0
2007-02-05 10:40:00,28.79,28.8,28.75,28.77,6800.0,16.6056,16.6114,16.5825,16.5941,6800.0
2007-02-05 10:45:00,28.75,28.78,28.75,28.76,6300.0,16.5825,16.5999,16.5825,16.5883,6300.0
2007-02-05 10:50:00,28.78,28.79,28.76,28.78,5900.0,16.5999,16.6056,16.5883,16.5999,5900.0
2007-02-05 10:55:00,28.78,28.78,28.76,28.76,6000.0,16.5999,16.5999,16.5883,16.5883,6000.0
2007-02-05 11:00:00,28.76,28.76,28.75,28.75,2600.0,16.5883,16.5883,16.5825,16.5825,2600.0
2007-02-05 11:05:00,28.75,28.76,28.75,28.76,5200.0,16.5825,16.5883,16.5825,16.5883,5200.0
2007-02-05 11:10:00,28.76,28.8,28.74,28.75,18000.0,16.5883,16.6114,16.5768,16.5825,18000.0
2007-02-05 11:15:00,28.75,28.79,28.74,28.79,4200.0,16.5825,16.6056,16.5768,16.6056,4200.0
2007-02-05 11:20:00,28.8,28.82,28.79,28.82,3600.0,16.6114,16.6229,16.6056,16.6229,3600.0
2007-02-05 11:25:00,28.82,28.86,28.82,28.86,6200.0,16.6229,16.646,16.6229,16.646,6200.0
2007-02-05 11:30:00,28.86,28.88,28.86,28.88,5500.0,16.646,16.6575,16.646,16.6575,5500.0
2007-02-05 11:35:00,28.87,28.88,28.84,28.84,7900.0,16.6518,16.6575,16.6345,16.6345,7900.0
2007-02-05 11:40:00,28.85,28.86,28.83,28.84,5100.0,16.6402,16.646,16.6287,16.6345,5100.0
2007-02-05 11:45:00,28.85,28.85,28.79,28.8,7400.0,16.6402,16.6402,16.6056,16.6114,7400.0
2007-02-05 11:50:00,28.81,28.83,28.8,28.83,4600.0,16.6172,16.6287,16.6114,16.6287,4600.0
2007-02-05 11:55:00,28.84,28.86,28.82,28.82,6400.0,16.6345,16.646,16.6229,16.6229,6400.0
2007-02-05 12:00:00,28.84,28.86,28.84,28.86,6500.0,16.6345,16.646,16.6345,16.646,6500.0
2007-02-05 12:05:00,28.86,28.86,28.85,28.86,3200.0,16.646,16.646,16.6402,16.646,3200.0
2007-02-05 12:10:00,28.86,28.86,28.85,28.85,2200.0,16.646,16.646,16.6402,16.6402,2200.0
2007-02-05 12:15:00,28.86,28.87,28.85,28.87,1400.0,16.646,16.6518,16.6402,16.6518,1400.0
2007-02-05 12:20:00,28.86,28.88,28.86,28.88,4700.0,16.646,16.6575,16.646,16.6575,4700.0
2007-02-05 12:25:00,28.88,28.9,28.88,28.9,3500.0,16.6575,16.6691,16.6575,16.6691,3500.0
2007-02-05 12:30:00,28.9,28.9,28.89,28.89,5800.0,16.6691,16.6691,16.6633,16.6633,5800.0
2007-02-05 12:35:00,28.89,28.9,28.88,28.88,3900.0,16.6633,16.6691,16.6575,16.6575,3900.0
2007-02-05 12:40:00,28.88,28.88,28.84,28.84,7400.0,16.6575,16.6575,16.6345,16.6345,7400.0
2007-02-05 12:45:00,28.85,28.89,28.85,28.85,3300.0,16.6402,16.6633,16.6402,16.6402,3300.0
2007-02-05 12:50:00,28.85,28.86,28.84,28.85,4200.0,16.6402,16.646,16.6345,16.6402,4200.0
2007-02-05 12:55:00,28.84,28.85,28.8,28.81,8700.0,16.6345,16.6402,16.6114,16.6172,8700.0
2007-02-05 13:00:00,28.83,28.84,28.83,28.84,1400.0,16.6287,16.6345,16.6287,16.6345,1400.0
2007-02-05 13:05:00,28.84,28.85,28.83,28.85,3900.0,16.6345,16.6402,16.6287,16.6402,3900.0
2007-02-05 13:10:00,28.85,28.85,28.84,28.85,5200.0,16.6402,16.6402,16.6345,16.6402,5200.0
2007-02-05 13:15:00,28.85,28.85,28.83,28.84,3600.0,16.6402,16.6402,16.6287,16.6345,3600.0
2007-02-05 13:20:00,28.84,28.85,28.83,28.85,17500.0,16.6345,16.6402,16.6287,16.6402,17500.0
2007-02-05 13:25:00,28.85,28.85,28.84,28.85,2500.0,16.6402,16.6402,16.6345,16.6402,2500.0
2007-02-05 13:30:00,28.85,28.87,28.85,28.86,17200.0,16.6402,16.6518,16.6402,16.646,17200.0
2007-02-05 13:35:00,28.85,28.85,28.84,28.85,6100.0,16.6402,16.6402,16.6345,16.6402,6100.0
2007-02-05 13:40:00,28.85,28.88,28.84,28.86,4600.0,16.6402,16.6575,16.6345,16.646,4600.0
2007-02-05 13:45:00,28.87,28.87,28.85,28.86,5000.0,16.6518,16.6518,16.6402,16.646,5000.0
2007-02-05 13:50:00,28.87,28.87,28.86,28.87,2900.0,16.6518,16.6518,16.646,16.6518,2900.0
2007-02-05 13:55:00,28.87,28.88,28.86,28.86,5000.0,16.6518,16.6575,16.646,16.646,5000.0
2007-02-05 14:00:00,28.88,28.91,28.87,28.9,6200.0,16.6575,16.6748,16.6518,16.6691,6200.0
2007-02-05 14:05:00,28.91,28.92,28.9,28.91,5500.0,16.6748,16.6806,16.6691,16.6748,5500.0
2007-02-05 14:10:00,28.9,28.92,28.9,28.92,6400.0,16.6691,16.6806,16.6691,16.6806,6400.0
2007-02-05 14:15:00,28.92,28.93,28.92,28.93,3400.0,16.6806,16.6864,16.6806,16.6864,3400.0
2007-02-05 14:20:00,28.93,28.94,28.92,28.94,4500.0,16.6864,16.6921,16.6806,16.6921,4500.0
2007-02-05 14:25:00,28.94,28.94,28.92,28.94,6800.0,16.6921,16.6921,16.6806,16.6921,6800.0
2007-02-05 14:30:00,28.94,28.94,28.92,28.93,9900.0,16.6921,16.6921,16.6806,16.6864,9900.0
2007-02-05 14:35:00,28.93,28.95,28.93,28.95,6000.0,16.6864,16.6979,16.6864,16.6979,6000.0
2007-02-05 14:40:00,28.95,28.95,28.94,28.95,3300.0,16.6979,16.6979,16.6921,16.6979,3300.0
2007-02-05 14:45:00,28.95,28.95,28.93,28.94,6800.0,16.6979,16.6979,16.6864,16.6921,6800.0
2007-02-05 14:50:00,28.94,28.95,28.93,28.95,4600.0,16.6921,16.6979,16.6864,16.6979,4600.0
2007-02-05 14:55:00,28.95,28.95,28.94,28.95,7700.0,16.6979,16.6979,16.6921,16.6979,7700.0
2007-02-05 15:00:00,28.95,28.95,28.92,28.92,6600.0,16.6979,16.6979,16.6806,16.6806,6600.0
2007-02-05 15:05:00,28.94,28.94,28.89,28.9,8100.0,16.6921,16.6921,16.6633,16.6691,8100.0
2007-02-05 15:10:00,28.9,28.9,28.89,28.9,4300.0,16.6691,16.6691,16.6633,16.6691,4300.0
2007-02-05 15:15:00,28.9,28.91,28.9,28.91,4700.0,16.6691,16.6748,16.6691,16.6748,4700.0
2007-02-05 15:20:00,28.91,28.91,28.9,28.9,6300.0,16.6748,16.6748,16.6691,16.6691,6300.0
2007-02-05 15:25:00,28.9,28.91,28.89,28.91,4500.0,16.6691,16.6748,16.6633,16.6748,4500.0
2007-02-05 15:30:00,28.9,28.91,28.9,28.9,8600.0,16.6691,16.6748,16.6691,16.6691,8600.0
2007-02-05 15:35:00,28.9,28.9,28.89,28.9,6300.0,16.6691,16.6691,16.6633,16.6691,6300.0
2007-02-05 15:40:00,28.9,28.9,28.9,28.9,4800.0,16.6691,16.6691,16.6691,16.6691,4800.0
2007-02-05 15:45:00,28.9,28.92,28.89,28.9,8800.0,16.6691,16.6806,16.6633,16.6691,8800.0
2007-02-05 15:50:00,28.91,28.91,28.87,28.87,12000.0,16.6748,16.6748,16.6518,16.6518,12000.0
2007-02-05 15:55:00,28.89,28.89,28.84,28.85,25900.0,16.6633,16.6633,16.6345,16.6402,25900.0
2007-02-06 09:30:00,28.9,28.94,28.9,28.94,6200.0,16.6691,16.6921,16.6691,16.6921,6200.0
2007-02-06 09:35:00,28.92,29.0,28.92,28.98,5900.0,16.6806,16.7267,16.6806,16.7152,5900.0
2007-02-06 09:40:00,28.98,29.0,28.96,28.98,5700.0,16.7152,16.7267,16.7037,16.7152,5700.0
2007-02-06 09:45:00,28.99,28.99,28.95,28.97,2900.0,16.721,16.721,16.6979,16.7094,2900.0
2007-02-06 09:50:00,28.97,28.97,28.91,28.92,6400.0,16.7094,16.7094,16.6748,16.6806,6400.0
2007-02-06 09:55:00,28.91,28.92,28.89,28.89,7700.0,16.6748,16.6806,16.6633,16.6633,7700.0
2007-02-06 10:00:00,28.89,28.9,28.89,28.9,11700.0,16.6633,16.6691,16.6633,16.6691,11700.0
2007-02-06 10:05:00,28.9,28.9,28.84,28.85,14400.0,16.6691,16.6691,16.6345,16.6402,14400.0
2007-02-06 10:10:00,28.85,28.89,28.85,28.89,10900.0,16.6402,16.6633,16.6402,16.6633,10900.0
2007-02-06 10:15:00,28.87,28.88,28.86,28.88,10200.0,16.6518,16.6575,16.646,16.6575,10200.0
2007-02-06 10:20:00,28.89,28.92,28.87,28.91,12200.0,16.6633,16.6806,16.6518,16.6748,12200.0
2007-02-06 10:25:00,28.93,28.94,28.9,28.91,8300.0,16.6864,16.6921,16.6691,16.6748,8300.0
2007-02-06 10:30:00,28.88,28.89,28.88,28.88,3700.0,16.6575,16.6633,16.6575,16.6575,3700.0
2007-02-06 10:35:00,28.89,28.91,28.87,28.91,5900.0,16.6633,16.6748,16.6518,16.6748,5900.0
2007-02-06 10:40:00,28.91,28.92,28.88,28.9,4900.0,16.6748,16.6806,16.6575,16.6691,4900.0
2007-02-06 10:45:00,28.88,28.9,28.87,28.88,2100.0,16.6575,16.6691,16.6518,16.6575,2100.0
2007-02-06 10:50:00,28.87,28.89,28.87,28.89,3100.0,16.6518,16.6633,16.6518,16.6633,3100.0
2007-02-06 10:55:00,28.89,28.89,28.87,28.88,5500.0,16.6633,16.6633,16.6518,16.6575,5500.0
2007-02-06 11:00:00,28.89,28.9,28.87,28.87,4700.0,16.6633,16.6691,16.6518,16.6518,4700.0
2007-02-06 11:05:00,28.87,28.88,28.85,28.86,14000.0,16.6518,16.6575,16.6402,16.646,14000.0
2007-02-06 11:10:00,28.84,28.88,28.83,28.88,9500.0,16.6345,16.6575,16.6287,16.6575,9500.0
2007-02-06 11:15:00,28.87,28.89,28.87,28.88,2400.0,16.6518,16.6633,16.6518,16.6575,2400.0
2007-02-06 11:20:00,28.87,28.88,28.86,28.87,2600.0,16.6518,16.6575,16.646,16.6518,2600.0
2007-02-06 11:25:00,28.87,28.87,28.84,28.84,2700.0,16.6518,16.6518,16.6345,16.6345,2700.0
2007-02-06 11:30:00,28.84,28.84,28.82,28.84,6700.0,16.6345,16.6345,16.6229,16.6345,6700.0
2007-02-06 11:35:00,28.81,28.82,28.81,28.82,2900.0,16.6172,16.6229,16.6172,16.6229,2900.0
2007-02-06 11:40:00,28.82,28.82,28.81,28.82,1900.0,16.6229,16.6229,16.6172,16.6229,1900.0
2007-02-06 11:45:00,28.81,28.82,28.8,28.82,4800.0,16.6172,16.6229,16.6114,16.6229,4800.0
2007-02-06 11:50:00,28.82,28.82,28.82,28.82,2600.0,16.6229,16.6229,16.6229,16.6229,2600.0
2007-02-06 11:55:00,28.81,28.83,28.81,28.82,3100.0,16.6172,16.6287,16.6172,16.6229,3100.0
2007-02-06 12:00:00,28.81,28.82,28.81,28.81,3400.0,16.6172,16.6229,16.6172,16.6172,3400.0
2007-02-06 12:05:00,28.82,28.82,28.8,28.81,3000.0,16.6229,16.6229,16.6114,16.6172,3000.0
2007-02-06 12:10:00,28.81,28.82,28.8,28.81,4800.0,16.6172,16.6229,16.6114,16.6172,4800.0
2007-02-06 12:15:00,28.82,28.82,28.81,28.81,2800.0,16.6229,16.6229,16.6172,16.6172,2800.0
2007-02-06 12:20:00,28.82,28.82,28.81,28.81,1900.0,16.6229,16.6229,16.6172,16.6172,1900.0
2007-02-06 12:25:00,28.82,28.82,28.81,28.81,1100.0,16.6229,16.6229,16.6172,16.6172,1100.0
2007-02-06 12:30:00,28.82,28.82,28.81,28.82,2100.0,16.6229,16.6229,16.6172,16.6229,2100.0
2007-02-06 12:35:00,28.82,28.82,28.82,28.82,2700.0,16.6229,16.6229,16.6229,16.6229,2700.0
2007-02-06 12:40:00,28.82,28.82,28.82,28.82,900.0,16.6229,16.6229,16.6229,16.6229,900.0
2007-02-06 12:45:00,28.81,28.82,28.81,28.82,900.0,16.6172,16.6229,16.6172,16.6229,900.0
2007-02-06 12:50:00,28.82,28.83,28.81,28.83,5700.0,16.6229,16.6287,16.6172,16.6287,5700.0
2007-02-06 12:55:00,28.83,28.83,28.82,28.83,2900.0,16.6287,16.6287,16.6229,16.6287,2900.0
2007-02-06 13:00:00,28.83,28.85,28.83,28.85,3900.0,16.6287,16.6402,16.6287,16.6402,3900.0
2007-02-06 13:05:00,28.85,28.86,28.84,28.86,3000.0,16.6402,16.646,16.6345,16.646,3000.0
2007-02-06 13:10:00,28.86,28.88,28.85,28.85,3200.0,16.646,16.6575,16.6402,16.6402,3200.0
2007-02-06 13:15:00,28.86,28.86,28.86,28.86,2100.0,16.646,16.646,16.646,16.646,2100.0
2007-02-06 13:20:00,28.85,28.86,28.84,28.84,2400.0,16.6402,16.646,16.6345,16.6345,2400.0
2007-02-06 13:25:00,28.85,28.85,28.84,28.85,1400.0,16.6402,16.6402,16.6345,16.6402,1400.0
2007-02-06 13:30:00,28.85,28.85,28.84,28.85,1400.0,16.6402,16.6402,16.6345,16.6402,1400.0
2007-02-06 13:35:00,28.85,28.88,28.85,28.88,4600.0,16.6402,16.6575,16.6402,16.6575,4600.0
2007-02-06 13:40:00,28.86,28.86,28.84,28.84,2000.0,16.646,16.646,16.6345,16.6345,2000.0
2007-02-06 13:45:00,28.84,28.85,28.84,28.85,2900.0,16.6345,16.6402,16.6345,16.6402,2900.0
2007-02-06 13:50:00,28.85,28.85,28.84,28.85,2200.0,16.6402,16.6402,16.6345,16.6402,2200.0
2007-02-06 13:55:00,28.85,28.89,28.85,28.89,4200.0,16.6402,16.6633,16.6402,16.6633,4200.0
2007-02-06 14:00:00,28.89,28.95,28.89,28.93,9000.0,16.6633,16.6979,16.6633,16.6864,9000.0
2007-02-06 14:05:00,28.92,28.92,28.91,28.92,3000.0,16.6806,16.6806,16.6748,16.6806,3000.0
2007-02-06 14:10:00,28.92,28.94,28.92,28.93,5300.0,16.6806,16.6921,16.6806,16.6864,5300.0
2007-02-06 14:15:00,28.94,28.95,28.9,28.91,7600.0,16.6921,16.6979,16.6691,16.6748,7600.0
2007-02-06 14:20:00,28.92,28.92,28.92,28.92,2400.0,16.6806,16.6806,16.6806,16.6806,2400.0
2007-02-06 14:25:00,28.93,28.93,28.91,28.92,3900.0,16.6864,16.6864,16.6748,16.6806,3900.0
2007-02-06 14:30:00,28.91,28.92,28.91,28.91,4600.0,16.6748,16.6806,16.6748,16.6748,4600.0
2007-02-06 14:35:00,28.92,28.92,28.87,28.87,7400.0,16.6806,16.6806,16.6518,16.6518,7400.0
2007-02-06 14:40:00,28.88,28.88,28.88,28.88,2900.0,16.6575,16.6575,16.6575,16.6575,2900.0
2007-02-06 14:45:00,28.88,28.9,28.88,28.9,6400.0,16.6575,16.6691,16.6575,16.6691,6400.0
2007-02-06 14:50:00,28.9,29.9,28.89,28.9,8400.0,16.6691,17.2458,16.6633,16.6691,8400.0
2007-02-06 14:55:00,28.9,28.92,28.88,28.9,9400.0,16.6691,16.6806,16.6575,16.6691,9400.0
2007-02-06 15:00:00,28.9,28.93,28.9,28.92,5900.0,16.6691,16.6864,16.6691,16.6806,5900.0
2007-02-06 15:05:00,28.92,28.93,28.91,28.92,6600.0,16.6806,16.6864,16.6748,16.6806,6600.0
2007-02-06 15:10:00,28.93,28.93,28.91,28.93,5300.0,16.6864,16.6864,16.6748,16.6864,5300.0
2007-02-06 15:15:00,28.93,28.96,28.93,28.96,8300.0,16.6864,16.7037,16.6864,16.7037,8300.0
2007-02-06 15:20:00,28.95,28.96,28.95,28.96,4200.0,16.6979,16.7037,16.6979,16.7037,4200.0
2007-02-06 15:25:00,28.95,28.95,28.94,28.95,7800.0,16.6979,16.6979,16.6921,16.6979,7800.0
2007-02-06 15:30:00,28.95,28.96,28.94,28.96,6200.0,16.6979,16.7037,16.6921,16.7037,6200.0
2007-02-06 15:35:00,28.96,28.99,28.96,28.97,9200.0,16.7037,16.721,16.7037,16.7094,9200.0
2007-02-06 15:40:00,28.97,28.98,28.97,28.98,4800.0,16.7094,16.7152,16.7094,16.7152,4800.0
2007-02-06 15:45:00,28.98,28.99,28.97,28.99,8000.0,16.7152,16.721,16.7094,16.721,8000.0
2007-02-06 15:50:00,28.99,28.99,28.94,28.96,15300.0,16.721,16.721,16.6921,16.7037,15300.0
2007-02-06 15:55:00,28.96,28.98,28.95,28.98,12800.0,16.7037,16.7152,16.6979,16.7152,12800.0
2007-02-07 09:30:00,28.98,29.05,28.97,29.05,5900.0,16.7152,16.7556,16.7094,16.7556,5900.0
2007-02-07 09:35:00,29.05,29.06,29.05,29.06,7500.0,16.7556,16.7614,16.7556,16.7614,7500.0
2007-02-07 09:40:00,29.05,29.07,29.04,29.04,10300.0,16.7556,16.7671,16.7498,16.7498,10300.0
2007-02-07 09:45:00,29.04,29.12,29.04,29.1,13300.0,16.7498,16.796,16.7498,16.7844,13300.0
2007-02-07 09:50:00,29.11,29.13,29.1,29.11,8700.0,16.7902,16.8017,16.7844,16.7902,8700.0
2007-02-07 09:55:00,29.11,29.13,29.11,29.13,10600.0,16.7902,16.8017,16.7902,16.8017,10600.0
2007-02-07 10:00:00,29.13,29.14,29.11,29.14,8600.0,16.8017,16.8075,16.7902,16.8075,8600.0
2007-02-07 10:05:00,29.14,29.14,29.11,29.13,6000.0,16.8075,16.8075,16.7902,16.8017,6000.0
2007-02-07 10:10:00,29.13,29.15,29.11,29.14,4300.0,16.8017,16.8133,16.7902,16.8075,4300.0
2007-02-07 10:15:00,29.14,29.18,29.14,29.17,5300.0,16.8075,16.8306,16.8075,16.8248,5300.0
2007-02-07 10:20:00,29.18,29.18,29.17,29.17,2900.0,16.8306,16.8306,16.8248,16.8248,2900.0
2007-02-07 10:25:00,29.18,29.19,29.18,29.19,3600.0,16.8306,16.8363,16.8306,16.8363,3600.0
2007-02-07 10:30:00,29.19,29.22,29.18,29.21,7000.0,16.8363,16.8536,16.8306,16.8479,7000.0
2007-02-07 10:35:00,29.21,29.25,29.21,29.25,12100.0,16.8479,16.8709,16.8479,16.8709,12100.0
2007-02-07 10:40:00,29.25,29.27,29.25,29.26,14700.0,16.8709,16.8825,16.8709,16.8767,14700.0
2007-02-07 10:45:00,29.26,29.27,29.26,29.27,8800.0,16.8767,16.8825,16.8767,16.8825,8800.0
2007-02-07 10:50:00,29.26,29.27,29.26,29.26,7300.0,16.8767,16.8825,16.8767,16.8767,7300.0
2007-02-07 10:55:00,29.25,29.27,29.25,29.27,7500.0,16.8709,16.8825,16.8709,16.8825,7500.0
2007-02-07 11:00:00,29.27,29.27,29.25,29.25,1400.0,16.8825,16.8825,16.8709,16.8709,1400.0
2007-02-07 11:05:00,29.25,29.25,29.21,29.22,8700.0,16.8709,16.8709,16.8479,16.8536,8700.0
2007-02-07 11:10:00,29.22,29.22,29.2,29.2,2300.0,16.8536,16.8536,16.8421,16.8421,2300.0
2007-02-07 11:15:00,29.2,29.2,29.19,29.19,1800.0,16.8421,16.8421,16.8363,16.8363,1800.0
2007-02-07 11:20:00,29.18,29.19,29.17,29.18,1400.0,16.8306,16.8363,16.8248,16.8306,1400.0
2007-02-07 11:25:00,29.18,29.18,29.17,29.17,1600.0,16.8306,16.8306,16.8248,16.8248,1600.0
2007-02-07 11:30:00,29.18,29.18,29.17,29.17,1800.0,16.8306,16.8306,16.8248,16.8248,1800.0
2007-02-07 11:35:00,29.17,29.18,29.16,29.16,5000.0,16.8248,16.8306,16.819,16.819,5000.0
2007-02-07 11:40:00,29.17,29.17,29.17,29.17,900.0,16.8248,16.8248,16.8248,16.8248,900.0
2007-02-07 11:45:00,29.17,29.17,29.13,29.13,7200.0,16.8248,16.8248,16.8017,16.8017,7200.0
2007-02-07 11:50:00,29.13,29.14,29.12,29.13,3400.0,16.8017,16.8075,16.796,16.8017,3400.0
2007-02-07 11:55:00,29.13,29.13,29.12,29.13,2600.0,16.8017,16.8017,16.796,16.8017,2600.0
2007-02-07 12:00:00,29.13,29.13,29.13,29.13,1700.0,16.8017,16.8017,16.8017,16.8017,1700.0
2007-02-07 12:05:00,29.13,29.13,29.12,29.13,1400.0,16.8017,16.8017,16.796,16.8017,1400.0
2007-02-07 12:10:00,29.12,29.13,29.12,29.12,1800.0,16.796,16.8017,16.796,16.796,1800.0
2007-02-07 12:15:00,29.12,29.13,29.12,29.12,2500.0,16.796,16.8017,16.796,16.796,2500.0
2007-02-07 12:20:00,29.12,29.13,29.12,29.12,1600.0,16.796,16.8017,16.796,16.796,1600.0
2007-02-07 12:25:00,29.12,29.13,29.12,29.13,2100.0,16.796,16.8017,16.796,16.8017,2100.0
2007-02-07 12:30:00,29.12,29.13,29.12,29.12,2300.0,16.796,16.8017,16.796,16.796,2300.0
2007-02-07 12:35:00,29.13,29.13,29.12,29.13,2900.0,16.8017,16.8017,16.796,16.8017,2900.0
2007-02-07 12:40:00,29.12,29.13,29.12,29.13,3300.0,16.796,16.8017,16.796,16.8017,3300.0
2007-02-07 12:45:00,29.13,29.13,29.12,29.13,2100.0,16.8017,16.8017,16.796,16.8017,2100.0
2007-02-07 12:50:00,29.13,29.13,29.12,29.13,14200.0,16.8017,16.8017,16.796,16.8017,14200.0
2007-02-07 12:55:00,29.12,29.13,29.1,29.12,9200.0,16.796,16.8017,16.7844,16.796,9200.0
2007-02-07 13:00:00,29.13,29.13,29.12,29.12,4500.0,16.8017,16.8017,16.796,16.796,4500.0
2007-02-07 13:05:00,29.13,29.13,29.12,29.13,4400.0,16.8017,16.8017,16.796,16.8017,4400.0
2007-02-07 13:10:00,29.13,29.25,29.13,29.17,26400.0,16.8017,16.8709,16.8017,16.8248,26400.0
2007-02-07 13:15:00,29.18,29.18,29.16,29.16,1700.0,16.8306,16.8306,16.819,16.819,1700.0
2007-02-07 13:20:00,29.16,29.17,29.16,29.16,1900.0,16.819,16.8248,16.819,16.819,1900.0
2007-02-07 13:25:00,29.17,29.17,29.17,29.17,200.0,16.8248,16.8248,16.8248,16.8248,200.0
2007-02-07 13:30:00,29.16,29.16,29.16,29.16,1300.0,16.819,16.819,16.819,16.819,1300.0
2007-02-07 13:35:00,29.17,29.17,29.16,29.17,1900.0,16.8248,16.8248,16.819,16.8248,1900.0
2007-02-07 13:40:00,29.16,29.17,29.16,29.16,5500.0,16.819,16.8248,16.819,16.819,5500.0
2007-02-07 13:45:00,29.16,29.21,29.16,29.21,21100.0,16.819,16.8479,16.819,16.8479,21100.0
2007-02-07 13:50:00,29.22,29.24,29.22,29.24,6100.0,16.8536,16.8652,16.8536,16.8652,6100.0
2007-02-07 13:55:00,29.23,29.24,29.22,29.23,9000.0,16.8594,16.8652,16.8536,16.8594,9000.0
2007-02-07 14:00:00,29.23,29.26,29.22,29.22,18000.0,16.8594,16.8767,16.8536,16.8536,18000.0
2007-02-07 14:05:00,29.23,29.24,29.22,29.24,10400.0,16.8594,16.8652,16.8536,16.8652,10400.0
2007-02-07 14:10:00,29.24,29.27,29.24,29.27,8500.0,16.8652,16.8825,16.8652,16.8825,8500.0
2007-02-07 14:15:00,29.26,29.27,29.25,29.25,10100.0,16.8767,16.8825,16.8709,16.8709,10100.0
2007-02-07 14:20:00,29.25,29.26,29.24,29.25,13200.0,16.8709,16.8767,16.8652,16.8709,13200.0
2007-02-07 14:25:00,29.25,29.25,29.24,29.25,2600.0,16.8709,16.8709,16.8652,16.8709,2600.0
2007-02-07 14:30:00,29.25,29.26,29.25,29.25,12000.0,16.8709,16.8767,16.8709,16.8709,12000.0
2007-02-07 14:35:00,29.24,29.26,29.24,29.25,7000.0,16.8652,16.8767,16.8652,16.8709,7000.0
2007-02-07 14:40:00,29.25,29.26,29.25,29.25,6600.0,16.8709,16.8767,16.8709,16.8709,6600.0
2007-02-07 14:45:00,29.26,29.26,29.25,29.26,11800.0,16.8767,16.8767,16.8709,16.8767,11800.0
2007-02-07 14:50:00,29.25,29.26,29.25,29.26,2200.0,16.8709,16.8767,16.8709,16.8767,2200.0
2007-02-07 14:55:00,29.25,29.29,29.25,29.28,14500.0,16.8709,16.894,16.8709,16.8882,14500.0
2007-02-07 15:00:00,29.28,29.28,29.26,29.28,8100.0,16.8882,16.8882,16.8767,16.8882,8100.0
2007-02-07 15:05:00,29.28,29.28,29.26,29.28,14900.0,16.8882,16.8882,16.8767,16.8882,14900.0
2007-02-07 15:10:00,29.28,29.29,29.28,29.29,8700.0,16.8882,16.894,16.8882,16.894,8700.0
2007-02-07 15:15:00,29.28,29.29,29.28,29.29,7100.0,16.8882,16.894,16.8882,16.894,7100.0
2007-02-07 15:20:00,29.29,29.29,29.29,29.29,2500.0,16.894,16.894,16.894,16.894,2500.0
2007-02-07 15:25:00,29.29,29.32,29.29,29.32,12700.0,16.894,16.9113,16.894,16.9113,12700.0
2007-02-07 15:30:00,29.31,29.31,29.26,29.28,14800.0,16.9055,16.9055,16.8767,16.8882,14800.0
2007-02-07 15:35:00,29.28,29.29,29.27,29.28,14700.0,16.8882,16.894,16.8825,16.8882,14700.0
2007-02-07 15:40:00,29.28,29.29,29.28,29.29,9000.0,16.8882,16.894,16.8882,16.894,9000.0
2007-02-07 15:45:00,29.28,29.29,29.26,29.26,19000.0,16.8882,16.894,16.8767,16.8767,19000.0
2007-02-07 15:50:00,29.27,29.27,29.26,29.27,22800.0,16.8825,16.8825,16.8767,16.8825,22800.0
2007-02-07 15:55:00,29.26,29.27,29.26,29.27,48400.0,16.8767,16.8825,16.8767,16.8825,48400.0
2007-02-09 09:30:00,29.37,29.49,29.37,29.49,7500.0,16.9402,17.0094,16.9402,17.0094,7500.0
2007-02-09 09:35:00,29.49,29.49,29.49,29.49,2700.0,17.0094,17.0094,17.0094,17.0094,2700.0
2007-02-09 09:40:00,29.49,29.5,29.49,29.5,5500.0,17.0094,17.0151,17.0094,17.0151,5500.0
2007-02-09 09:45:00,29.5,29.5,29.48,29.49,7500.0,17.0151,17.0151,17.0036,17.0094,7500.0
2007-02-09 09:50:00,29.48,29.49,29.48,29.49,1000.0,17.0036,17.0094,17.0036,17.0094,1000.0
2007-02-09 09:55:00,29.49,29.49,29.47,29.47,3300.0,17.0094,17.0094,16.9978,16.9978,3300.0
2007-02-09 10:00:00,29.46,29.46,29.42,29.42,5800.0,16.9921,16.9921,16.969,16.969,5800.0
2007-02-09 10:05:00,29.41,29.44,29.41,29.43,4300.0,16.9632,16.9805,16.9632,16.9748,4300.0
2007-02-09 10:10:00,29.42,29.43,29.41,29.42,3400.0,16.969,16.9748,16.9632,16.969,3400.0
2007-02-09 10:15:00,29.43,29.44,29.43,29.43,3900.0,16.9748,16.9805,16.9748,16.9748,3900.0
2007-02-09 10:20:00,29.42,29.48,29.42,29.45,3000.0,16.969,17.0036,16.969,16.9863,3000.0
2007-02-09 10:25:00,29.46,29.46,29.42,29.42,5900.0,16.9921,16.9921,16.969,16.969,5900.0
2007-02-09 10:30:00,29.42,29.43,29.42,29.42,2300.0,16.969,16.9748,16.969,16.969,2300.0
2007-02-09 10:35:00,29.42,29.43,29.39,29.39,8600.0,16.969,16.9748,16.9517,16.9517,8600.0
2007-02-09 10:40:00,29.4,29.44,29.4,29.44,5200.0,16.9575,16.9805,16.9575,16.9805,5200.0
2007-02-09 10:45:00,29.44,29.51,29.44,29.48,6000.0,16.9805,17.0209,16.9805,17.0036,6000.0
2007-02-09 10:50:00,29.48,29.48,29.47,29.47,2900.0,17.0036,17.0036,16.9978,16.9978,2900.0
2007-02-09 10:55:00,29.48,29.51,29.47,29.47,5900.0,17.0036,17.0209,16.9978,16.9978,5900.0
2007-02-09 11:00:00,29.47,29.47,29.46,29.46,2500.0,16.9978,16.9978,16.9921,16.9921,2500.0
2007-02-09 11:05:00,29.46,29.49,29.46,29.49,5800.0,16.9921,17.0094,16.9921,17.0094,5800.0
2007-02-09 11:10:00,29.5,29.51,29.48,29.48,4800.0,17.0151,17.0209,17.0036,17.0036,4800.0
2007-02-09 11:15:00,29.48,29.49,29.46,29.47,4500.0,17.0036,17.0094,16.9921,16.9978,4500.0
2007-02-09 11:20:00,29.45,29.46,29.45,29.45,3600.0,16.9863,16.9921,16.9863,16.9863,3600.0
2007-02-09 11:25:00,29.45,29.45,29.44,29.45,2000.0,16.9863,16.9863,16.9805,16.9863,2000.0
2007-02-09 11:30:00,29.45,29.46,29.44,29.45,3600.0,16.9863,16.9921,16.9805,16.9863,3600.0
2007-02-09 11:35:00,29.46,29.49,29.46,29.47,4900.0,16.9921,17.0094,16.9921,16.9978,4900.0
2007-02-09 11:40:00,29.46,29.5,29.46,29.48,3200.0,16.9921,17.0151,16.9921,17.0036,3200.0
2007-02-09 11:45:00,29.5,29.5,29.49,29.5,4300.0,17.0151,17.0151,17.0094,17.0151,4300.0
2007-02-09 11:50:00,29.5,29.51,29.5,29.51,2500.0,17.0151,17.0209,17.0151,17.0209,2500.0
2007-02-09 11:55:00,29.5,29.51,29.5,29.51,2800.0,17.0151,17.0209,17.0151,17.0209,2800.0
2007-02-09 12:00:00,29.5,29.5,29.48,29.49,2900.0,17.0151,17.0151,17.0036,17.0094,2900.0
2007-02-09 12:05:00,29.49,29.49,29.49,29.49,2500.0,17.0094,17.0094,17.0094,17.0094,2500.0
2007-02-09 12:10:00,29.49,29.5,29.49,29.5,3900.0,17.0094,17.0151,17.0094,17.0151,3900.0
2007-02-09 12:15:00,29.49,29.5,29.49,29.5,11900.0,17.0094,17.0151,17.0094,17.0151,11900.0
2007-02-09 12:20:00,29.49,29.5,29.49,29.5,2000.0,17.0094,17.0151,17.0094,17.0151,2000.0
2007-02-09 12:25:00,29.5,29.5,29.49,29.49,3900.0,17.0151,17.0151,17.0094,17.0094,3900.0
2007-02-09 12:30:00,29.49,29.5,29.49,29.49,3900.0,17.0094,17.0151,17.0094,17.0094,3900.0
2007-02-09 12:35:00,29.49,29.5,29.45,29.46,6800.0,17.0094,17.0151,16.9863,16.9921,6800.0
2007-02-09 12:40:00,29.45,29.45,29.45,29.45,1200.0,16.9863,16.9863,16.9863,16.9863,1200.0
2007-02-09 12:45:00,29.45,29.46,29.45,29.46,1900.0,16.9863,16.9921,16.9863,16.9921,1900.0
2007-02-09 12:50:00,29.46,29.46,29.42,29.42,5700.0,16.9921,16.9921,16.969,16.969,5700.0
2007-02-09 12:55:00,29.42,29.42,29.35,29.35,4200.0,16.969,16.969,16.9286,16.9286,4200.0
2007-02-09 13:00:00,29.35,29.36,29.33,29.33,4600.0,16.9286,16.9344,16.9171,16.9171,4600.0
2007-02-09 13:05:00,29.32,29.34,29.31,29.33,3500.0,16.9113,16.9228,16.9055,16.9171,3500.0
2007-02-09 13:10:00,29.33,29.35,29.33,29.34,3400.0,16.9171,16.9286,16.9171,16.9228,3400.0
2007-02-09 13:15:00,29.33,29.35,29.32,29.32,3000.0,16.9171,16.9286,16.9113,16.9113,3000.0
2007-02-09 13:20:00,29.32,29.33,29.31,29.31,3800.0,16.9113,16.9171,16.9055,16.9055,3800.0
2007-02-09 13:25:00,29.32,29.32,29.31,29.31,5900.0,16.9113,16.9113,16.9055,16.9055,5900.0
2007-02-09 13:30:00,29.3,29.3,29.29,29.29,2500.0,16.8998,16.8998,16.894,16.894,2500.0
2007-02-09 13:35:00,29.27,29.27,29.26,29.26,3200.0,16.8825,16.8825,16.8767,16.8767,3200.0
2007-02-09 13:40:00,29.26,29.26,29.25,29.25,4600.0,16.8767,16.8767,16.8709,16.8709,4600.0
2007-02-09 13:45:00,29.26,29.26,29.24,29.25,5100.0,16.8767,16.8767,16.8652,16.8709,5100.0
2007-02-09 13:50:00,29.25,29.25,29.23,29.24,6200.0,16.8709,16.8709,16.8594,16.8652,6200.0
2007-02-09 13:55:00,29.23,29.24,29.22,29.23,2700.0,16.8594,16.8652,16.8536,16.8594,2700.0
2007-02-09 14:00:00,29.24,29.24,29.24,29.24,5300.0,16.8652,16.8652,16.8652,16.8652,5300.0
2007-02-09 14:05:00,29.24,29.28,29.24,29.24,6100.0,16.8652,16.8882,16.8652,16.8652,6100.0
2007-02-09 14:10:00,29.24,29.24,29.24,29.24,600.0,16.8652,16.8652,16.8652,16.8652,600.0
2007-02-09 14:15:00,29.24,29.24,29.17,29.19,10800.0,16.8652,16.8652,16.8248,16.8363,10800.0
2007-02-09 14:20:00,29.19,29.19,29.18,29.18,2900.0,16.8363,16.8363,16.8306,16.8306,2900.0
2007-02-09 14:25:00,29.19,29.2,29.19,29.2,2800.0,16.8363,16.8421,16.8363,16.8421,2800.0
2007-02-09 14:30:00,29.19,29.19,29.16,29.17,3900.0,16.8363,16.8363,16.819,16.8248,3900.0
2007-02-09 14:35:00,29.17,29.17,29.16,29.17,3000.0,16.8248,16.8248,16.819,16.8248,3000.0
2007-02-09 14:40:00,29.17,29.19,29.17,29.19,2000.0,16.8248,16.8363,16.8248,16.8363,2000.0
2007-02-09 14:45:00,29.19,29.22,29.19,29.2,5800.0,16.8363,16.8536,16.8363,16.8421,5800.0
2007-02-09 14:50:00,29.21,29.22,29.2,29.21,6900.0,16.8479,16.8536,16.8421,16.8479,6900.0
2007-02-09 14:55:00,29.21,29.21,29.2,29.2,5800.0,16.8479,16.8479,16.8421,16.8421,5800.0
2007-02-09 15:00:00,29.21,29.21,29.18,29.19,14300.0,16.8479,16.8479,16.8306,16.8363,14300.0
2007-02-09 15:05:00,29.19,29.19,29.18,29.18,2200.0,16.8363,16.8363,16.8306,16.8306,2200.0
2007-02-09 15:10:00,29.18,29.19,29.18,29.19,7800.0,16.8306,16.8363,16.8306,16.8363,7800.0
2007-02-09 15:15:00,29.18,29.19,29.15,29.17,6500.0,16.8306,16.8363,16.8133,16.8248,6500.0
2007-02-09 15:20:00,29.17,29.17,29.15,29.17,6000.0,16.8248,16.8248,16.8133,16.8248,6000.0
2007-02-09 15:25:00,29.18,29.24,29.17,29.24,9500.0,16.8306,16.8652,16.8248,16.8652,9500.0
2007-02-09 15:30:00,29.24,29.24,29.23,29.24,4600.0,16.8652,16.8652,16.8594,16.8652,4600.0
2007-02-09 15:35:00,29.24,29.29,29.23,29.27,11500.0,16.8652,16.894,16.8594,16.8825,11500.0
2007-02-09 15:40:00,29.28,29.28,29.26,29.26,6600.0,16.8882,16.8882,16.8767,16.8767,6600.0
2007-02-09 15:45:00,29.27,29.31,29.24,29.31,16000.0,16.8825,16.9055,16.8652,16.9055,16000.0
2007-02-09 15:50:00,29.32,29.32,29.31,29.31,10400.0,16.9113,16.9113,16.9055,16.9055,10400.0
2007-02-09 15:55:00,29.31,29.32,29.3,29.31,10400.0,16.9055,16.9113,16.8998,16.9055,10400.0
2007-02-12 09:30:00,29.11,29.11,28.5,28.65,53100.0,16.7902,16.7902,16.4384,16.5249,53100.0
2007-02-12 09:35:00,28.65,28.86,28.65,28.8,20500.0,16.5249,16.646,16.5249,16.6114,20500.0
2007-02-12 09:40:00,28.81,28.81,28.71,28.71,16500.0,16.6172,16.6172,16.5595,16.5595,16500.0
2007-02-12 09:45:00,28.71,28.81,28.67,28.67,11200.0,16.5595,16.6172,16.5364,16.5364,11200.0
2007-02-12 09:50:00,28.68,28.69,28.67,28.68,16000.0,16.5422,16.5479,16.5364,16.5422,16000.0
2007-02-12 09:55:00,28.68,28.73,28.68,28.68,7700.0,16.5422,16.571,16.5422,16.5422,7700.0
2007-02-12 10:00:00,28.64,28.74,28.6,28.74,12900.0,16.5191,16.5768,16.496,16.5768,12900.0
2007-02-12 10:05:00,28.74,28.74,28.67,28.68,17000.0,16.5768,16.5768,16.5364,16.5422,17000.0
2007-02-12 10:10:00,28.68,28.68,28.67,28.68,9600.0,16.5422,16.5422,16.5364,16.5422,9600.0
2007-02-12 10:15:00,28.68,28.68,28.65,28.65,8000.0,16.5422,16.5422,16.5249,16.5249,8000.0
2007-02-12 10:20:00,28.66,28.66,28.6,28.6,7700.0,16.5306,16.5306,16.496,16.496,7700.0
2007-02-12 10:25:00,28.6,28.61,28.56,28.56,10800.0,16.496,16.5018,16.473,16.473,10800.0
2007-02-12 10:30:00,28.56,28.57,28.54,28.55,5400.0,16.473,16.4787,16.4614,16.4672,5400.0
2007-02-12 10:35:00,28.55,28.55,28.48,28.48,8800.0,16.4672,16.4672,16.4268,16.4268,8800.0
2007-02-12 10:40:00,28.49,28.49,28.47,28.48,11700.0,16.4326,16.4326,16.421,16.4268,11700.0
2007-02-12 10:45:00,28.47,28.49,28.45,28.49,22000.0,16.421,16.4326,16.4095,16.4326,22000.0
2007-02-12 10:50:00,28.49,28.55,28.49,28.53,15900.0,16.4326,16.4672,16.4326,16.4557,15900.0
2007-02-12 10:55:00,28.52,28.53,28.51,28.53,6500.0,16.4499,16.4557,16.4441,16.4557,6500.0
2007-02-12 11:00:00,28.53,28.53,28.5,28.5,5200.0,16.4557,16.4557,16.4384,16.4384,5200.0
2007-02-12 11:05:00,28.49,28.54,28.47,28.54,8300.0,16.4326,16.4614,16.421,16.4614,8300.0
2007-02-12 11:10:00,28.51,28.51,28.5,28.5,4200.0,16.4441,16.4441,16.4384,16.4384,4200.0
2007-02-12 11:15:00,28.51,28.51,28.5,28.51,6100.0,16.4441,16.4441,16.4384,16.4441,6100.0
2007-02-12 11:20:00,28.5,28.51,28.47,28.5,7800.0,16.4384,16.4441,16.421,16.4384,7800.0
2007-02-12 11:25:00,28.49,28.5,28.47,28.47,5000.0,16.4326,16.4384,16.421,16.421,5000.0
2007-02-12 11:30:00,28.48,28.48,28.47,28.48,1500.0,16.4268,16.4268,16.421,16.4268,1500.0
2007-02-12 11:35:00,28.47,28.47,28.46,28.47,16900.0,16.421,16.421,16.4153,16.421,16900.0
2007-02-12 11:40:00,28.47,28.49,28.47,28.48,21800.0,16.421,16.4326,16.421,16.4268,21800.0
2007-02-12 11:45:00,28.48,28.48,28.47,28.48,11100.0,16.4268,16.4268,16.421,16.4268,11100.0
2007-02-12 11:50:00,28.48,28.54,28.48,28.54,13800.0,16.4268,16.4614,16.4268,16.4614,13800.0
2007-02-12 11:55:00,28.53,28.56,28.53,28.56,7700.0,16.4557,16.473,16.4557,16.473,7700.0
2007-02-12 12:00:00,28.55,28.56,28.55,28.55,900.0,16.4672,16.473,16.4672,16.4672,900.0
2007-02-12 12:05:00,28.55,28.56,28.53,28.55,7700.0,16.4672,16.473,16.4557,16.4672,7700.0
2007-02-12 12:10:00,28.55,28.58,28.55,28.57,7500.0,16.4672,16.4845,16.4672,16.4787,7500.0
2007-02-12 12:15:00,28.57,28.6,28.56,28.6,11500.0,16.4787,16.496,16.473,16.496,11500.0
2007-02-12 12:20:00,28.59,28.6,28.58,28.58,1700.0,16.4903,16.496,16.4845,16.4845,1700.0
2007-02-12 12:25:00,28.58,28.59,28.57,28.58,7100.0,16.4845,16.4903,16.4787,16.4845,7100.0
2007-02-12 12:30:00,28.58,28.59,28.58,28.58,4100.0,16.4845,16.4903,16.4845,16.4845,4100.0
2007-02-12 12:35:00,28.58,28.58,28.56,28.56,3200.0,16.4845,16.4845,16.473,16.473,3200.0
2007-02-12 12:40:00,28.57,28.63,28.57,28.63,10600.0,16.4787,16.5133,16.4787,16.5133,10600.0
2007-02-12 12:45:00,28.63,28.65,28.61,28.63,5800.0,16.5133,16.5249,16.5018,16.5133,5800.0
2007-02-12 12:50:00,28.63,28.63,28.63,28.63,2200.0,16.5133,16.5133,16.5133,16.5133,2200.0
2007-02-12 12:55:00,28.63,28.64,28.61,28.61,4700.0,16.5133,16.5191,16.5018,16.5018,4700.0
2007-02-12 13:00:00,28.62,28.62,28.61,28.61,5700.0,16.5076,16.5076,16.5018,16.5018,5700.0
2007-02-12 13:05:00,28.61,28.61,28.6,28.6,1400.0,16.5018,16.5018,16.496,16.496,1400.0
2007-02-12 13:10:00,28.6,28.61,28.6,28.61,9600.0,16.496,16.5018,16.496,16.5018,9600.0
2007-02-12 13:15:00,28.61,28.66,28.61,28.66,13500.0,16.5018,16.5306,16.5018,16.5306,13500.0
2007-02-12 13:20:00,28.65,28.66,28.64,28.65,2900.0,16.5249,16.5306,16.5191,16.5249,2900.0
2007-02-12 13:25:00,28.65,28.66,28.64,28.65,4400.0,16.5249,16.5306,16.5191,16.5249,4400.0
2007-02-12 13:30:00,28.64,28.66,28.64,28.66,7200.0,16.5191,16.5306,16.5191,16.5306,7200.0
2007-02-12 13:35:00,28.65,28.67,28.65,28.66,6900.0,16.5249,16.5364,16.5249,16.5306,6900.0
2007-02-12 13:40:00,28.65,28.67,28.65,28.67,7400.0,16.5249,16.5364,16.5249,16.5364,7400.0
2007-02-12 13:45:00,28.67,28.68,28.67,28.68,9200.0,16.5364,16.5422,16.5364,16.5422,9200.0
2007-02-12 13:50:00,28.67,28.68,28.65,28.66,6100.0,16.5364,16.5422,16.5249,16.5306,6100.0
2007-02-12 13:55:00,28.64,28.66,28.63,28.66,6900.0,16.5191,16.5306,16.5133,16.5306,6900.0
2007-02-12 14:00:00,28.66,28.69,28.66,28.67,10000.0,16.5306,16.5479,16.5306,16.5364,10000.0
2007-02-12 14:05:00,28.67,28.67,28.66,28.67,6300.0,16.5364,16.5364,16.5306,16.5364,6300.0
2007-02-12 14:10:00,28.66,28.66,28.62,28.63,9300.0,16.5306,16.5306,16.5076,16.5133,9300.0
2007-02-12 14:15:00,28.63,28.63,28.62,28.62,1900.0,16.5133,16.5133,16.5076,16.5076,1900.0
2007-02-12 14:20:00,28.63,28.64,28.51,28.64,28800.0,16.5133,16.5191,16.4441,16.5191,28800.0
2007-02-12 14:25:00,28.64,28.65,28.64,28.65,11500.0,16.5191,16.5249,16.5191,16.5249,11500.0
2007-02-12 14:30:00,28.65,28.69,28.65,28.66,8900.0,16.5249,16.5479,16.5249,16.5306,8900.0
2007-02-12 14:35:00,28.64,28.66,28.64,28.65,5300.0,16.5191,16.5306,16.5191,16.5249,5300.0
2007-02-12 14:40:00,28.64,28.65,28.63,28.63,6100.0,16.5191,16.5249,16.5133,16.5133,6100.0
2007-02-12 14:45:00,28.64,28.68,28.63,28.67,10400.0,16.5191,16.5422,16.5133,16.5364,10400.0
2007-02-12 14:50:00,28.67,28.82,28.64,28.74,27200.0,16.5364,16.6229,16.5191,16.5768,27200.0
2007-02-12 14:55:00,28.75,28.79,28.72,28.72,8800.0,16.5825,16.6056,16.5652,16.5652,8800.0
2007-02-12 15:00:00,28.72,28.78,28.7,28.75,12600.0,16.5652,16.5999,16.5537,16.5825,12600.0
2007-02-12 15:05:00,28.76,28.76,28.71,28.72,9700.0,16.5883,16.5883,16.5595,16.5652,9700.0
2007-02-12 15:10:00,28.72,28.72,28.7,28.71,7900.0,16.5652,16.5652,16.5537,16.5595,7900.0
2007-02-12 15:15:00,28.71,28.77,28.71,28.76,16900.0,16.5595,16.5941,16.5595,16.5883,16900.0
2007-02-12 15:20:00,28.76,28.78,28.75,28.78,9500.0,16.5883,16.5999,16.5825,16.5999,9500.0
2007-02-12 15:25:00,28.77,28.78,28.75,28.75,5100.0,16.5941,16.5999,16.5825,16.5825,5100.0
2007-02-12 15:30:00,28.76,28.77,28.75,28.76,8200.0,16.5883,16.5941,16.5825,16.5883,8200.0
2007-02-12 15:35:00,28.76,28.76,28.75,28.76,7600.0,16.5883,16.5883,16.5825,16.5883,7600.0
2007-02-12 15:40:00,28.75,28.76,28.75,28.75,7900.0,16.5825,16.5883,16.5825,16.5825,7900.0
2007-02-12 15:45:00,28.75,28.77,28.75,28.76,31300.0,16.5825,16.5941,16.5825,16.5883,31300.0
2007-02-12 15:50:00,28.76,28.77,28.75,28.75,4200.0,16.5883,16.5941,16.5825,16.5825,4200.0
2007-02-12 15:55:00,28.75,28.78,28.75,28.78,31400.0,16.5825,16.5999,16.5825,16.5999,31400.0
2007-02-13 09:30:00,28.78,28.99,28.78,28.97,15100.0,16.5999,16.721,16.5999,16.7094,15100.0
2007-02-13 09:35:00,28.96,28.97,28.96,28.97,1600.0,16.7037,16.7094,16.7037,16.7094,1600.0
2007-02-13 09:40:00,28.93,28.94,28.89,28.93,5200.0,16.6864,16.6921,16.6633,16.6864,5200.0
2007-02-13 09:45:00,28.92,28.92,28.88,28.89,10100.0,16.6806,16.6806,16.6575,16.6633,10100.0
2007-02-13 09:50:00,28.9,28.9,28.87,28.87,20400.0,16.6691,16.6691,16.6518,16.6518,20400.0
2007-02-13 09:55:00,28.88,28.88,28.85,28.86,4500.0,16.6575,16.6575,16.6402,16.646,4500.0
2007-02-13 10:00:00,28.86,28.87,28.84,28.84,8100.0,16.646,16.6518,16.6345,16.6345,8100.0
2007-02-13 10:05:00,28.84,28.85,28.84,28.84,9500.0,16.6345,16.6402,16.6345,16.6345,9500.0
2007-02-13 10:10:00,28.85,28.85,28.83,28.83,9200.0,16.6402,16.6402,16.6287,16.6287,9200.0
2007-02-13 10:15:00,28.84,28.84,28.83,28.84,3900.0,16.6345,16.6345,16.6287,16.6345,3900.0
2007-02-13 10:20:00,28.84,28.84,28.82,28.82,3900.0,16.6345,16.6345,16.6229,16.6229,3900.0
2007-02-13 10:25:00,28.83,28.83,28.82,28.82,2500.0,16.6287,16.6287,16.6229,16.6229,2500.0
2007-02-13 10:30:00,28.83,28.83,28.81,28.82,6000.0,16.6287,16.6287,16.6172,16.6229,6000.0
2007-02-13 10:35:00,28.82,28.83,28.81,28.82,6200.0,16.6229,16.6287,16.6172,16.6229,6200.0
2007-02-13 10:40:00,28.82,28.83,28.82,28.82,2500.0,16.6229,16.6287,16.6229,16.6229,2500.0
2007-02-13 10:45:00,28.83,28.83,28.82,28.83,2100.0,16.6287,16.6287,16.6229,16.6287,2100.0
2007-02-13 10:50:00,28.83,28.83,28.81,28.81,9900.0,16.6287,16.6287,16.6172,16.6172,9900.0
2007-02-13 10:55:00,28.81,28.82,28.8,28.81,3400.0,16.6172,16.6229,16.6114,16.6172,3400.0
2007-02-13 11:00:00,28.81,28.81,28.8,28.8,1700.0,16.6172,16.6172,16.6114,16.6114,1700.0
2007-02-13 11:05:00,28.81,28.81,28.8,28.81,5800.0,16.6172,16.6172,16.6114,16.6172,5800.0
2007-02-13 11:10:00,28.81,28.81,28.8,28.81,3800.0,16.6172,16.6172,16.6114,16.6172,3800.0
2007-02-13 11:15:00,28.81,28.81,28.79,28.8,8800.0,16.6172,16.6172,16.6056,16.6114,8800.0
2007-02-13 11:20:00,28.8,28.8,28.79,28.8,1500.0,16.6114,16.6114,16.6056,16.6114,1500.0
2007-02-13 11:25:00,28.8,28.81,28.8,28.81,14600.0,16.6114,16.6172,16.6114,16.6172,14600.0
2007-02-13 11:30:00,28.81,28.81,28.81,28.81,5900.0,16.6172,16.6172,16.6172,16.6172,5900.0
2007-02-13 11:35:00,28.81,28.81,28.79,28.8,5500.0,16.6172,16.6172,16.6056,16.6114,5500.0
2007-02-13 11:40:00,28.79,28.8,28.79,28.8,1300.0,16.6056,16.6114,16.6056,16.6114,1300.0
2007-02-13 11:45:00,28.8,28.82,28.8,28.82,5400.0,16.6114,16.6229,16.6114,16.6229,5400.0
2007-02-13 11:50:00,28.81,28.84,28.81,28.84,8300.0,16.6172,16.6345,16.6172,16.6345,8300.0
2007-02-13 11:55:00,28.83,28.84,28.83,28.84,1600.0,16.6287,16.6345,16.6287,16.6345,1600.0
2007-02-13 12:00:00,28.84,28.84,28.83,28.84,2100.0,16.6345,16.6345,16.6287,16.6345,2100.0
2007-02-13 12:05:00,28.84,28.84,28.83,28.83,5200.0,16.6345,16.6345,16.6287,16.6287,5200.0
2007-02-13 12:10:00,28.82,28.83,28.8,28.81,9100.0,16.6229,16.6287,16.6114,16.6172,9100.0
2007-02-13 12:15:00,28.8,28.81,28.8,28.81,600.0,16.6114,16.6172,16.6114,16.6172,600.0
2007-02-13 12:20:00,28.81,28.83,28.81,28.83,4500.0,16.6172,16.6287,16.6172,16.6287,4500.0
2007-02-13 12:25:00,28.83,28.83,28.82,28.83,3000.0,16.6287,16.6287,16.6229,16.6287,3000.0
2007-02-13 12:30:00,28.82,28.82,28.82,28.82,200.0,16.6229,16.6229,16.6229,16.6229,200.0
2007-02-13 12:35:00,28.82,28.83,28.82,28.83,2600.0,16.6229,16.6287,16.6229,16.6287,2600.0
2007-02-13 12:40:00,28.83,28.84,28.83,28.84,5500.0,16.6287,16.6345,16.6287,16.6345,5500.0
2007-02-13 12:45:00,28.84,28.85,28.84,28.85,4500.0,16.6345,16.6402,16.6345,16.6402,4500.0
2007-02-13 12:50:00,28.85,28.86,28.85,28.86,4200.0,16.6402,16.646,16.6402,16.646,4200.0
2007-02-13 12:55:00,28.86,28.86,28.86,28.86,1700.0,16.646,16.646,16.646,16.646,1700.0
2007-02-13 13:00:00,28.86,28.86,28.85,28.85,2300.0,16.646,16.646,16.6402,16.6402,2300.0
2007-02-13 13:05:00,28.86,28.89,28.85,28.89,16400.0,16.646,16.6633,16.6402,16.6633,16400.0
2007-02-13 13:10:00,28.89,28.89,28.86,28.89,5400.0,16.6633,16.6633,16.646,16.6633,5400.0
2007-02-13 13:15:00,28.89,28.89,28.88,28.88,2800.0,16.6633,16.6633,16.6575,16.6575,2800.0
2007-02-13 13:20:00,28.88,28.89,28.88,28.89,1200.0,16.6575,16.6633,16.6575,16.6633,1200.0
2007-02-13 13:25:00,28.88,28.89,28.88,28.89,3100.0,16.6575,16.6633,16.6575,16.6633,3100.0
2007-02-13 13:30:00,28.89,28.92,28.89,28.92,6800.0,16.6633,16.6806,16.6633,16.6806,6800.0
2007-02-13 13:35:00,28.92,28.93,28.92,28.92,5900.0,16.6806,16.6864,16.6806,16.6806,5900.0
2007-02-13 13:40:00,28.93,28.96,28.93,28.96,11700.0,16.6864,16.7037,16.6864,16.7037,11700.0
2007-02-13 13:45:00,28.96,28.96,28.95,28.96,4700.0,16.7037,16.7037,16.6979,16.7037,4700.0
2007-02-13 13:50:00,28.96,28.97,28.95,28.97,9100.0,16.7037,16.7094,16.6979,16.7094,9100.0
2007-02-13 13:55:00,28.97,28.97,28.93,28.94,3000.0,16.7094,16.7094,16.6864,16.6921,3000.0
2007-02-13 14:00:00,28.94,28.94,28.94,28.94,2600.0,16.6921,16.6921,16.6921,16.6921,2600.0
2007-02-13 14:05:00,28.94,28.94,28.93,28.94,5800.0,16.6921,16.6921,16.6864,16.6921,5800.0
2007-02-13 14:10:00,28.93,28.94,28.92,28.93,7100.0,16.6864,16.6921,16.6806,16.6864,7100.0
2007-02-13 14:15:00,28.93,28.93,28.91,28.91,3200.0,16.6864,16.6864,16.6748,16.6748,3200.0
2007-02-13 14:20:00,28.9,28.91,28.9,28.91,9100.0,16.6691,16.6748,16.6691,16.6748,9100.0
2007-02-13 14:25:00,28.91,28.91,28.8,28.88,29200.0,16.6748,16.6748,16.6114,16.6575,29200.0
2007-02-13 14:30:00,28.88,28.88,28.87,28.87,1600.0,16.6575,16.6575,16.6518,16.6518,1600.0
2007-02-13 14:35:00,28.88,28.88,28.86,28.86,4200.0,16.6575,16.6575,16.646,16.646,4200.0
2007-02-13 14:40:00,28.87,28.87,28.85,28.86,3300.0,16.6518,16.6518,16.6402,16.646,3300.0
2007-02-13 14:45:00,28.85,28.86,28.84,28.85,7800.0,16.6402,16.646,16.6345,16.6402,7800.0
2007-02-13 14:50:00,28.85,28.85,28.82,28.83,9700.0,16.6402,16.6402,16.6229,16.6287,9700.0
2007-02-13 14:55:00,28.83,28.83,28.82,28.82,4000.0,16.6287,16.6287,16.6229,16.6229,4000.0
2007-02-13 15:00:00,28.83,28.83,28.82,28.82,2400.0,16.6287,16.6287,16.6229,16.6229,2400.0
2007-02-13 15:05:00,28.83,28.83,28.82,28.83,4000.0,16.6287,16.6287,16.6229,16.6287,4000.0
2007-02-13 15:10:00,28.83,28.83,28.8,28.83,16400.0,16.6287,16.6287,16.6114,16.6287,16400.0
2007-02-13 15:15:00,28.82,28.83,28.82,28.83,7300.0,16.6229,16.6287,16.6229,16.6287,7300.0
2007-02-13 15:20:00,28.83,28.86,28.83,28.86,11700.0,16.6287,16.646,16.6287,16.646,11700.0
2007-02-13 15:25:00,28.86,28.88,28.86,28.86,11300.0,16.646,16.6575,16.646,16.646,11300.0
2007-02-13 15:30:00,28.87,28.87,28.86,28.87,5900.0,16.6518,16.6518,16.646,16.6518,5900.0
2007-02-13 15:35:00,28.87,28.91,28.86,28.91,17500.0,16.6518,16.6748,16.646,16.6748,17500.0
2007-02-13 15:40:00,28.91,28.91,28.9,28.91,16600.0,16.6748,16.6748,16.6691,16.6748,16600.0
2007-02-13 15:45:00,28.91,28.91,28.88,28.89,17500.0,16.6748,16.6748,16.6575,16.6633,17500.0
2007-02-13 15:50:00,28.89,28.89,28.88,28.89,11300.0,16.6633,16.6633,16.6575,16.6633,11300.0
2007-02-13 15:55:00,28.88,28.91,28.88,28.91,35800.0,16.6575,16.6748,16.6575,16.6748,35800.0
2007-02-14 09:30:00,28.98,28.99,28.92,28.92,30600.0,16.7152,16.721,16.6806,16.6806,30600.0
2007-02-14 09:35:00,28.94,28.98,28.9,28.97,6600.0,16.6921,16.7152,16.6691,16.7094,6600.0
2007-02-14 09:40:00,28.97,29.0,28.94,29.0,4500.0,16.7094,16.7267,16.6921,16.7267,4500.0
2007-02-14 09:45:00,28.96,28.99,28.92,28.94,6400.0,16.7037,16.721,16.6806,16.6921,6400.0
2007-02-14 09:50:00,28.94,28.97,28.88,28.9,6700.0,16.6921,16.7094,16.6575,16.6691,6700.0
2007-02-14 09:55:00,28.9,28.92,28.89,28.9,4600.0,16.6691,16.6806,16.6633,16.6691,4600.0
2007-02-14 10:00:00,28.9,29.09,28.9,29.04,10000.0,16.6691,16.7787,16.6691,16.7498,10000.0
2007-02-14 10:05:00,29.08,29.1,29.04,29.1,8500.0,16.7729,16.7844,16.7498,16.7844,8500.0
2007-02-14 10:10:00,29.06,29.1,29.06,29.09,6100.0,16.7614,16.7844,16.7614,16.7787,6100.0
2007-02-14 10:15:00,29.06,29.09,29.04,29.05,3600.0,16.7614,16.7787,16.7498,16.7556,3600.0
2007-02-14 10:20:00,29.06,29.11,29.04,29.1,7700.0,16.7614,16.7902,16.7498,16.7844,7700.0
2007-02-14 10:25:00,29.11,29.11,29.06,29.07,5300.0,16.7902,16.7902,16.7614,16.7671,5300.0
2007-02-14 10:30:00,29.07,29.11,29.05,29.1,11100.0,16.7671,16.7902,16.7556,16.7844,11100.0
2007-02-14 10:35:00,29.11,29.11,29.1,29.1,4800.0,16.7902,16.7902,16.7844,16.7844,4800.0
2007-02-14 10:40:00,29.1,29.1,29.09,29.1,9000.0,16.7844,16.7844,16.7787,16.7844,9000.0
2007-02-14 10:45:00,29.09,29.1,29.08,29.1,5300.0,16.7787,16.7844,16.7729,16.7844,5300.0
2007-02-14 10:50:00,29.09,29.1,29.08,29.08,8200.0,16.7787,16.7844,16.7729,16.7729,8200.0
2007-02-14 10:55:00,29.09,29.11,29.08,29.11,6400.0,16.7787,16.7902,16.7729,16.7902,6400.0
2007-02-14 11:00:00,29.1,29.12,29.1,29.12,10500.0,16.7844,16.796,16.7844,16.796,10500.0
2007-02-14 11:05:00,29.13,29.15,29.12,29.14,9400.0,16.8017,16.8133,16.796,16.8075,9400.0
2007-02-14 11:10:00,29.14,29.16,29.14,29.14,6700.0,16.8075,16.819,16.8075,16.8075,6700.0
2007-02-14 11:15:00,29.14,29.2,29.14,29.18,6600.0,16.8075,16.8421,16.8075,16.8306,6600.0
2007-02-14 11:20:00,29.19,29.2,29.18,29.18,6300.0,16.8363,16.8421,16.8306,16.8306,6300.0
2007-02-14 11:25:00,29.17,29.19,29.17,29.17,2800.0,16.8248,16.8363,16.8248,16.8248,2800.0
2007-02-14 11:30:00,29.18,29.2,29.18,29.2,8200.0,16.8306,16.8421,16.8306,16.8421,8200.0
2007-02-14 11:35:00,29.2,29.22,29.2,29.21,9800.0,16.8421,16.8536,16.8421,16.8479,9800.0
2007-02-14 11:40:00,29.22,29.23,29.21,29.21,8700.0,16.8536,16.8594,16.8479,16.8479,8700.0
2007-02-14 11:45:00,29.22,29.22,29.21,29.21,3800.0,16.8536,16.8536,16.8479,16.8479,3800.0
2007-02-14 11:50:00,29.21,29.21,29.19,29.21,8300.0,16.8479,16.8479,16.8363,16.8479,8300.0
2007-02-14 11:55:00,29.21,29.24,29.21,29.22,12700.0,16.8479,16.8652,16.8479,16.8536,12700.0
2007-02-14 12:00:00,29.22,29.23,29.17,29.17,11100.0,16.8536,16.8594,16.8248,16.8248,11100.0
2007-02-14 12:05:00,29.18,29.22,29.18,29.19,9300.0,16.8306,16.8536,16.8306,16.8363,9300.0
2007-02-14 12:10:00,29.2,29.2,29.18,29.18,3400.0,16.8421,16.8421,16.8306,16.8306,3400.0
2007-02-14 12:15:00,29.18,29.2,29.17,29.19,7300.0,16.8306,16.8421,16.8248,16.8363,7300.0
2007-02-14 12:20:00,29.2,29.2,29.19,29.2,3600.0,16.8421,16.8421,16.8363,16.8421,3600.0
2007-02-14 12:25:00,29.19,29.2,29.18,29.19,6900.0,16.8363,16.8421,16.8306,16.8363,6900.0
2007-02-14 12:30:00,29.2,29.2,29.19,29.19,5100.0,16.8421,16.8421,16.8363,16.8363,5100.0
2007-02-14 12:35:00,29.19,29.2,29.19,29.19,3000.0,16.8363,16.8421,16.8363,16.8363,3000.0
2007-02-14 12:40:00,29.2,29.22,29.19,29.21,15000.0,16.8421,16.8536,16.8363,16.8479,15000.0
2007-02-14 12:45:00,29.22,29.23,29.21,29.22,5800.0,16.8536,16.8594,16.8479,16.8536,5800.0
2007-02-14 12:50:00,29.22,29.28,29.22,29.28,14300.0,16.8536,16.8882,16.8536,16.8882,14300.0
2007-02-14 12:55:00,29.28,29.28,29.27,29.27,3200.0,16.8882,16.8882,16.8825,16.8825,3200.0
2007-02-14 13:00:00,29.27,29.28,29.27,29.27,3300.0,16.8825,16.8882,16.8825,16.8825,3300.0
2007-02-14 13:05:00,29.28,29.28,29.27,29.27,1300.0,16.8882,16.8882,16.8825,16.8825,1300.0
2007-02-14 13:10:00,29.28,29.28,29.27,29.27,9700.0,16.8882,16.8882,16.8825,16.8825,9700.0
2007-02-14 13:15:00,29.28,29.28,29.27,29.27,3400.0,16.8882,16.8882,16.8825,16.8825,3400.0
2007-02-14 13:20:00,29.27,29.28,29.27,29.27,4000.0,16.8825,16.8882,16.8825,16.8825,4000.0
2007-02-14 13:25:00,29.28,29.28,29.27,29.27,2100.0,16.8882,16.8882,16.8825,16.8825,2100.0
2007-02-14 13:30:00,29.27,29.28,29.27,29.27,4200.0,16.8825,16.8882,16.8825,16.8825,4200.0
2007-02-14 13:35:00,29.28,29.28,29.27,29.27,1100.0,16.8882,16.8882,16.8825,16.8825,1100.0
2007-02-14 13:40:00,29.27,29.28,29.26,29.27,4600.0,16.8825,16.8882,16.8767,16.8825,4600.0
2007-02-14 13:45:00,29.26,29.27,29.26,29.27,4300.0,16.8767,16.8825,16.8767,16.8825,4300.0
2007-02-14 13:50:00,29.26,29.27,29.24,29.24,7700.0,16.8767,16.8825,16.8652,16.8652,7700.0
2007-02-14 13:55:00,29.23,29.24,29.23,29.23,2900.0,16.8594,16.8652,16.8594,16.8594,2900.0
2007-02-14 14:00:00,29.23,29.24,29.23,29.23,2900.0,16.8594,16.8652,16.8594,16.8594,2900.0
2007-02-14 14:05:00,29.23,29.24,29.23,29.24,800.0,16.8594,16.8652,16.8594,16.8652,800.0
2007-02-14 14:10:00,29.24,29.24,29.23,29.23,5800.0,16.8652,16.8652,16.8594,16.8594,5800.0
2007-02-14 14:15:00,29.24,29.24,29.22,29.22,7700.0,16.8652,16.8652,16.8536,16.8536,7700.0
2007-02-14 14:20:00,29.22,29.23,29.22,29.22,5000.0,16.8536,16.8594,16.8536,16.8536,5000.0
2007-02-14 14:25:00,29.22,29.22,29.21,29.21,3400.0,16.8536,16.8536,16.8479,16.8479,3400.0
2007-02-14 14:30:00,29.21,29.22,29.21,29.21,4000.0,16.8479,16.8536,16.8479,16.8479,4000.0
2007-02-14 14:35:00,29.21,29.22,29.21,29.21,6100.0,16.8479,16.8536,16.8479,16.8479,6100.0
2007-02-14 14:40:00,29.21,29.21,29.21,29.21,1900.0,16.8479,16.8479,16.8479,16.8479,1900.0
2007-02-14 14:45:00,29.22,29.22,29.21,29.22,12700.0,16.8536,16.8536,16.8479,16.8536,12700.0
2007-02-14 14:50:00,29.22,29.22,29.21,29.21,13000.0,16.8536,16.8536,16.8479,16.8479,13000.0
2007-02-14 14:55:00,29.2,29.21,29.2,29.21,12700.0,16.8421,16.8479,16.8421,16.8479,12700.0
2007-02-14 15:00:00,29.21,29.21,29.2,29.2,9300.0,16.8479,16.8479,16.8421,16.8421,9300.0
2007-02-14 15:05:00,29.21,29.21,29.19,29.19,7200.0,16.8479,16.8479,16.8363,16.8363,7200.0
2007-02-14 15:10:00,29.19,29.21,29.19,29.2,15800.0,16.8363,16.8479,16.8363,16.8421,15800.0
2007-02-14 15:15:00,29.2,29.2,29.18,29.19,5600.0,16.8421,16.8421,16.8306,16.8363,5600.0
2007-02-14 15:20:00,29.19,29.19,29.17,29.17,3700.0,16.8363,16.8363,16.8248,16.8248,3700.0
2007-02-14 15:25:00,29.17,29.18,29.16,29.16,10200.0,16.8248,16.8306,16.819,16.819,10200.0
2007-02-14 15:30:00,29.15,29.16,29.14,29.14,5000.0,16.8133,16.819,16.8075,16.8075,5000.0
2007-02-14 15:35:00,29.14,29.14,29.12,29.13,9300.0,16.8075,16.8075,16.796,16.8017,9300.0
2007-02-14 15:40:00,29.13,29.14,29.13,29.14,6900.0,16.8017,16.8075,16.8017,16.8075,6900.0
2007-02-14 15:45:00,29.14,29.14,29.13,29.13,5500.0,16.8075,16.8075,16.8017,16.8017,5500.0
2007-02-14 15:50:00,29.14,29.14,29.12,29.12,10800.0,16.8075,16.8075,16.796,16.796,10800.0
2007-02-14 15:55:00,29.13,29.13,29.12,29.13,35500.0,16.8017,16.8017,16.796,16.8017,35500.0
2007-02-15 09:30:00,29.13,29.17,29.05,29.06,12400.0,16.8017,16.8248,16.7556,16.7614,12400.0
2007-02-15 09:35:00,29.05,29.11,29.05,29.05,12100.0,16.7556,16.7902,16.7556,16.7556,12100.0
2007-02-15 09:40:00,29.06,29.11,29.01,29.01,12800.0,16.7614,16.7902,16.7325,16.7325,12800.0
2007-02-15 09:45:00,29.01,29.02,29.01,29.01,8400.0,16.7325,16.7383,16.7325,16.7325,8400.0
2007-02-15 09:50:00,29.02,29.02,28.91,28.92,17900.0,16.7383,16.7383,16.6748,16.6806,17900.0
2007-02-15 09:55:00,28.91,28.92,28.9,28.9,42600.0,16.6748,16.6806,16.6691,16.6691,42600.0
2007-02-15 10:00:00,28.89,28.9,28.89,28.9,14100.0,16.6633,16.6691,16.6633,16.6691,14100.0
2007-02-15 10:05:00,28.9,28.9,28.88,28.88,12500.0,16.6691,16.6691,16.6575,16.6575,12500.0
2007-02-15 10:10:00,28.89,28.89,28.85,28.86,19500.0,16.6633,16.6633,16.6402,16.646,19500.0
2007-02-15 10:15:00,28.86,28.86,28.83,28.84,7400.0,16.646,16.646,16.6287,16.6345,7400.0
2007-02-15 10:20:00,28.84,28.84,28.82,28.82,12100.0,16.6345,16.6345,16.6229,16.6229,12100.0
2007-02-15 10:25:00,28.81,28.82,28.81,28.82,8300.0,16.6172,16.6229,16.6172,16.6229,8300.0
2007-02-15 10:30:00,28.82,28.84,28.81,28.84,12400.0,16.6229,16.6345,16.6172,16.6345,12400.0
2007-02-15 10:35:00,28.84,28.85,28.84,28.85,8300.0,16.6345,16.6402,16.6345,16.6402,8300.0
2007-02-15 10:40:00,28.84,28.88,28.84,28.88,6500.0,16.6345,16.6575,16.6345,16.6575,6500.0
2007-02-15 10:45:00,28.88,28.89,28.87,28.88,10400.0,16.6575,16.6633,16.6518,16.6575,10400.0
2007-02-15 10:50:00,28.88,28.92,28.88,28.91,9100.0,16.6575,16.6806,16.6575,16.6748,9100.0
2007-02-15 10:55:00,28.91,28.92,28.91,28.92,10300.0,16.6748,16.6806,16.6748,16.6806,10300.0
2007-02-15 11:00:00,28.92,28.92,28.91,28.91,1900.0,16.6806,16.6806,16.6748,16.6748,1900.0
2007-02-15 11:05:00,28.92,28.92,28.91,28.92,5600.0,16.6806,16.6806,16.6748,16.6806,5600.0
2007-02-15 11:10:00,28.92,28.97,28.92,28.97,9200.0,16.6806,16.7094,16.6806,16.7094,9200.0
2007-02-15 11:15:00,28.97,28.97,28.97,28.97,1000.0,16.7094,16.7094,16.7094,16.7094,1000.0
2007-02-15 11:20:00,28.97,28.98,28.97,28.97,6600.0,16.7094,16.7152,16.7094,16.7094,6600.0
2007-02-15 11:25:00,28.97,28.98,28.97,28.98,4500.0,16.7094,16.7152,16.7094,16.7152,4500.0
2007-02-15 11:30:00,28.97,28.98,28.97,28.98,67600.0,16.7094,16.7152,16.7094,16.7152,67600.0
2007-02-15 11:35:00,28.98,28.98,28.97,28.98,2500.0,16.7152,16.7152,16.7094,16.7152,2500.0
2007-02-15 11:40:00,28.98,28.98,28.97,28.97,6400.0,16.7152,16.7152,16.7094,16.7094,6400.0
2007-02-15 11:45:00,28.98,28.98,28.97,28.98,1000.0,16.7152,16.7152,16.7094,16.7152,1000.0
2007-02-15 11:50:00,28.97,28.98,28.97,28.98,4100.0,16.7094,16.7152,16.7094,16.7152,4100.0
2007-02-15 11:55:00,28.98,28.99,28.98,28.99,10500.0,16.7152,16.721,16.7152,16.721,10500.0
2007-02-15 12:00:00,28.99,28.99,28.97,28.98,13700.0,16.721,16.721,16.7094,16.7152,13700.0
2007-02-15 12:05:00,28.97,28.98,28.96,28.96,3300.0,16.7094,16.7152,16.7037,16.7037,3300.0
2007-02-15 12:10:00,28.96,28.96,28.95,28.95,5400.0,16.7037,16.7037,16.6979,16.6979,5400.0
2007-02-15 12:15:00,28.95,28.96,28.95,28.96,8200.0,16.6979,16.7037,16.6979,16.7037,8200.0
2007-02-15 12:20:00,28.96,28.96,28.95,28.95,3800.0,16.7037,16.7037,16.6979,16.6979,3800.0
2007-02-15 12:25:00,28.95,28.95,28.95,28.95,2500.0,16.6979,16.6979,16.6979,16.6979,2500.0
2007-02-15 12:30:00,28.95,28.96,28.95,28.96,6800.0,16.6979,16.7037,16.6979,16.7037,6800.0
2007-02-15 12:35:00,28.95,28.96,28.94,28.96,17500.0,16.6979,16.7037,16.6921,16.7037,17500.0
2007-02-15 12:40:00,28.96,28.96,28.95,28.95,2400.0,16.7037,16.7037,16.6979,16.6979,2400.0
2007-02-15 12:45:00,28.96,29.0,28.96,29.0,8600.0,16.7037,16.7267,16.7037,16.7267,8600.0
2007-02-15 12:50:00,29.0,29.03,29.0,29.02,6100.0,16.7267,16.744,16.7267,16.7383,6100.0
2007-02-15 12:55:00,29.03,29.03,29.02,29.03,1900.0,16.744,16.744,16.7383,16.744,1900.0
2007-02-15 13:00:00,29.03,29.06,29.03,29.06,3700.0,16.744,16.7614,16.744,16.7614,3700.0
2007-02-15 13:05:00,29.06,29.07,29.06,29.07,4200.0,16.7614,16.7671,16.7614,16.7671,4200.0
2007-02-15 13:10:00,29.07,29.08,29.07,29.07,7600.0,16.7671,16.7729,16.7671,16.7671,7600.0
2007-02-15 13:15:00,29.08,29.08,29.08,29.08,3600.0,16.7729,16.7729,16.7729,16.7729,3600.0
2007-02-15 13:20:00,29.08,29.1,29.08,29.09,3300.0,16.7729,16.7844,16.7729,16.7787,3300.0
2007-02-15 13:25:00,29.09,29.1,29.09,29.1,5800.0,16.7787,16.7844,16.7787,16.7844,5800.0
2007-02-15 13:30:00,29.09,29.09,29.08,29.08,8000.0,16.7787,16.7787,16.7729,16.7729,8000.0
2007-02-15 13:35:00,29.08,29.09,29.07,29.07,4400.0,16.7729,16.7787,16.7671,16.7671,4400.0
2007-02-15 13:40:00,29.07,29.08,29.07,29.08,2000.0,16.7671,16.7729,16.7671,16.7729,2000.0
2007-02-15 13:45:00,29.07,29.08,29.07,29.08,4000.0,16.7671,16.7729,16.7671,16.7729,4000.0
2007-02-15 13:50:00,29.07,29.08,29.07,29.07,700.0,16.7671,16.7729,16.7671,16.7671,700.0
2007-02-15 13:55:00,29.07,29.08,29.07,29.08,4600.0,16.7671,16.7729,16.7671,16.7729,4600.0
2007-02-15 14:00:00,29.08,29.08,29.07,29.08,12200.0,16.7729,16.7729,16.7671,16.7729,12200.0
2007-02-15 14:05:00,29.07,29.08,29.06,29.07,9500.0,16.7671,16.7729,16.7614,16.7671,9500.0
2007-02-15 14:10:00,29.07,29.07,29.06,29.06,11600.0,16.7671,16.7671,16.7614,16.7614,11600.0
2007-02-15 14:15:00,29.07,29.07,29.07,29.07,6500.0,16.7671,16.7671,16.7671,16.7671,6500.0
2007-02-15 14:20:00,29.07,29.07,29.06,29.07,6000.0,16.7671,16.7671,16.7614,16.7671,6000.0
2007-02-15 14:25:00,29.07,29.07,29.06,29.07,4900.0,16.7671,16.7671,16.7614,16.7671,4900.0
2007-02-15 14:30:00,29.07,29.07,29.07,29.07,3100.0,16.7671,16.7671,16.7671,16.7671,3100.0
2007-02-15 14:35:00,29.07,29.07,29.06,29.07,5100.0,16.7671,16.7671,16.7614,16.7671,5100.0
2007-02-15 14:40:00,29.07,29.07,29.06,29.06,2900.0,16.7671,16.7671,16.7614,16.7614,2900.0
2007-02-15 14:45:00,29.06,29.07,29.06,29.07,3500.0,16.7614,16.7671,16.7614,16.7671,3500.0
2007-02-15 14:50:00,29.07,29.07,29.06,29.07,9800.0,16.7671,16.7671,16.7614,16.7671,9800.0
2007-02-15 14:55:00,29.07,29.07,29.06,29.06,3300.0,16.7671,16.7671,16.7614,16.7614,3300.0
2007-02-15 15:00:00,29.07,29.07,29.06,29.07,8800.0,16.7671,16.7671,16.7614,16.7671,8800.0
2007-02-15 15:05:00,29.06,29.07,29.06,29.07,3100.0,16.7614,16.7671,16.7614,16.7671,3100.0
2007-02-15 15:10:00,29.07,29.07,29.07,29.07,2700.0,16.7671,16.7671,16.7671,16.7671,2700.0
2007-02-15 15:15:00,29.06,29.07,29.06,29.07,7900.0,16.7614,16.7671,16.7614,16.7671,7900.0
2007-02-15 15:20:00,29.07,29.07,29.04,29.05,7900.0,16.7671,16.7671,16.7498,16.7556,7900.0
2007-02-15 15:25:00,29.05,29.05,29.03,29.04,6700.0,16.7556,16.7556,16.744,16.7498,6700.0
2007-02-15 15:30:00,29.03,29.04,29.03,29.04,4900.0,16.744,16.7498,16.744,16.7498,4900.0
2007-02-15 15:35:00,29.04,29.04,29.03,29.03,7900.0,16.7498,16.7498,16.744,16.744,7900.0
2007-02-15 15:40:00,29.04,29.04,29.03,29.04,12000.0,16.7498,16.7498,16.744,16.7498,12000.0
2007-02-15 15:45:00,29.04,29.04,29.0,29.0,31600.0,16.7498,16.7498,16.7267,16.7267,31600.0
2007-02-15 15:50:00,29.0,29.01,29.0,29.01,21200.0,16.7267,16.7325,16.7267,16.7325,21200.0
2007-02-15 15:55:00,29.0,29.01,28.96,28.97,82200.0,16.7267,16.7325,16.7037,16.7094,82200.0
2007-02-16 09:30:00,28.98,29.16,28.94,29.09,25500.0,16.7152,16.819,16.6921,16.7787,25500.0
2007-02-16 09:35:00,29.09,29.09,29.06,29.09,3700.0,16.7787,16.7787,16.7614,16.7787,3700.0
2007-02-16 09:40:00,29.09,29.09,29.06,29.08,5200.0,16.7787,16.7787,16.7614,16.7729,5200.0
2007-02-16 09:45:00,29.07,29.07,29.04,29.05,7300.0,16.7671,16.7671,16.7498,16.7556,7300.0
2007-02-16 09:50:00,29.05,29.05,29.01,29.02,7600.0,16.7556,16.7556,16.7325,16.7383,7600.0
2007-02-16 09:55:00,29.02,29.03,29.02,29.03,3500.0,16.7383,16.744,16.7383,16.744,3500.0
2007-02-16 10:00:00,29.03,29.06,29.03,29.04,12500.0,16.744,16.7614,16.744,16.7498,12500.0
2007-02-16 10:05:00,29.04,29.05,29.04,29.05,3700.0,16.7498,16.7556,16.7498,16.7556,3700.0
2007-02-16 10:10:00,29.05,29.07,29.04,29.06,18300.0,16.7556,16.7671,16.7498,16.7614,18300.0
2007-02-16 10:15:00,29.06,29.07,29.05,29.06,9800.0,16.7614,16.7671,16.7556,16.7614,9800.0
2007-02-16 10:20:00,29.06,29.06,29.04,29.05,14600.0,16.7614,16.7614,16.7498,16.7556,14600.0
2007-02-16 10:25:00,29.05,29.05,29.04,29.05,4000.0,16.7556,16.7556,16.7498,16.7556,4000.0
2007-02-16 10:30:00,29.05,29.05,29.04,29.05,4800.0,16.7556,16.7556,16.7498,16.7556,4800.0
2007-02-16 10:35:00,29.05,29.06,29.05,29.06,17400.0,16.7556,16.7614,16.7556,16.7614,17400.0
2007-02-16 10:40:00,29.06,29.06,29.05,29.06,30000.0,16.7614,16.7614,16.7556,16.7614,30000.0
2007-02-16 10:45:00,29.06,29.07,29.06,29.06,19500.0,16.7614,16.7671,16.7614,16.7614,19500.0
2007-02-16 10:50:00,29.05,29.06,29.05,29.06,7200.0,16.7556,16.7614,16.7556,16.7614,7200.0
2007-02-16 10:55:00,29.06,29.06,29.05,29.06,4200.0,16.7614,16.7614,16.7556,16.7614,4200.0
2007-02-16 11:00:00,29.06,29.06,29.05,29.05,8500.0,16.7614,16.7614,16.7556,16.7556,8500.0
2007-02-16 11:05:00,29.06,29.06,29.05,29.05,17200.0,16.7614,16.7614,16.7556,16.7556,17200.0
2007-02-16 11:10:00,29.05,29.06,29.05,29.06,4400.0,16.7556,16.7614,16.7556,16.7614,4400.0
2007-02-16 11:15:00,29.06,29.06,29.05,29.06,4700.0,16.7614,16.7614,16.7556,16.7614,4700.0
2007-02-16 11:20:00,29.06,29.07,29.05,29.07,5100.0,16.7614,16.7671,16.7556,16.7671,5100.0
2007-02-16 11:25:00,29.07,29.07,29.06,29.06,2700.0,16.7671,16.7671,16.7614,16.7614,2700.0
2007-02-16 11:30:00,29.07,29.09,29.07,29.09,5700.0,16.7671,16.7787,16.7671,16.7787,5700.0
2007-02-16 11:35:00,29.09,29.09,29.08,29.09,3700.0,16.7787,16.7787,16.7729,16.7787,3700.0
2007-02-16 11:40:00,29.09,29.12,29.09,29.12,13700.0,16.7787,16.796,16.7787,16.796,13700.0
2007-02-16 11:45:00,29.12,29.16,29.12,29.14,11400.0,16.796,16.819,16.796,16.8075,11400.0
2007-02-16 11:50:00,29.14,29.15,29.14,29.15,8500.0,16.8075,16.8133,16.8075,16.8133,8500.0
2007-02-16 11:55:00,29.15,29.16,29.15,29.16,6300.0,16.8133,16.819,16.8133,16.819,6300.0
2007-02-16 12:00:00,29.16,29.17,29.15,29.16,6800.0,16.819,16.8248,16.8133,16.819,6800.0
2007-02-16 12:05:00,29.17,29.18,29.16,29.17,6100.0,16.8248,16.8306,16.819,16.8248,6100.0
2007-02-16 12:10:00,29.18,29.18,29.18,29.18,3700.0,16.8306,16.8306,16.8306,16.8306,3700.0
2007-02-16 12:15:00,29.19,29.22,29.19,29.21,7400.0,16.8363,16.8536,16.8363,16.8479,7400.0
2007-02-16 12:20:00,29.21,29.23,29.21,29.22,6100.0,16.8479,16.8594,16.8479,16.8536,6100.0
2007-02-16 12:25:00,29.23,29.23,29.21,29.21,7000.0,16.8594,16.8594,16.8479,16.8479,7000.0
2007-02-16 12:30:00,29.22,29.22,29.22,29.22,7000.0,16.8536,16.8536,16.8536,16.8536,7000.0
2007-02-16 12:35:00,29.22,29.22,29.22,29.22,3700.0,16.8536,16.8536,16.8536,16.8536,3700.0
2007-02-16 12:40:00,29.22,29.22,29.21,29.22,5300.0,16.8536,16.8536,16.8479,16.8536,5300.0
2007-02-16 12:45:00,29.22,29.22,29.21,29.21,3100.0,16.8536,16.8536,16.8479,16.8479,3100.0
2007-02-16 12:50:00,29.21,29.22,29.21,29.22,3300.0,16.8479,16.8536,16.8479,16.8536,3300.0
2007-02-16 12:55:00,29.22,29.23,29.22,29.23,4500.0,16.8536,16.8594,16.8536,16.8594,4500.0
2007-02-16 13:00:00,29.23,29.23,29.22,29.23,3500.0,16.8594,16.8594,16.8536,16.8594,3500.0
2007-02-16 13:05:00,29.23,29.23,29.23,29.23,3300.0,16.8594,16.8594,16.8594,16.8594,3300.0
2007-02-16 13:10:00,29.23,29.23,29.22,29.23,2400.0,16.8594,16.8594,16.8536,16.8594,2400.0
2007-02-16 13:15:00,29.23,29.23,29.23,29.23,3200.0,16.8594,16.8594,16.8594,16.8594,3200.0
2007-02-16 13:20:00,29.23,29.23,29.22,29.23,4400.0,16.8594,16.8594,16.8536,16.8594,4400.0
2007-02-16 13:25:00,29.23,29.23,29.2,29.21,8100.0,16.8594,16.8594,16.8421,16.8479,8100.0
2007-02-16 13:30:00,29.2,29.21,29.2,29.2,900.0,16.8421,16.8479,16.8421,16.8421,900.0
2007-02-16 13:35:00,29.21,29.21,29.2,29.21,3100.0,16.8479,16.8479,16.8421,16.8479,3100.0
2007-02-16 13:40:00,29.21,29.22,29.2,29.22,3500.0,16.8479,16.8536,16.8421,16.8536,3500.0
2007-02-16 13:45:00,29.22,29.22,29.21,29.22,3700.0,16.8536,16.8536,16.8479,16.8536,3700.0
2007-02-16 13:50:00,29.22,29.22,29.21,29.21,5100.0,16.8536,16.8536,16.8479,16.8479,5100.0
2007-02-16 13:55:00,29.21,29.22,29.21,29.21,2600.0,16.8479,16.8536,16.8479,16.8479,2600.0
2007-02-16 14:00:00,29.21,29.22,29.21,29.22,4500.0,16.8479,16.8536,16.8479,16.8536,4500.0
2007-02-16 14:05:00,29.22,29.23,29.21,29.23,8000.0,16.8536,16.8594,16.8479,16.8594,8000.0
2007-02-16 14:10:00,29.23,29.23,29.23,29.23,2400.0,16.8594,16.8594,16.8594,16.8594,2400.0
2007-02-16 14:15:00,29.23,29.23,29.22,29.22,4500.0,16.8594,16.8594,16.8536,16.8536,4500.0
2007-02-16 14:20:00,29.23,29.23,29.22,29.23,4200.0,16.8594,16.8594,16.8536,16.8594,4200.0
2007-02-16 14:25:00,29.23,29.23,29.22,29.23,3400.0,16.8594,16.8594,16.8536,16.8594,3400.0
2007-02-16 14:30:00,29.23,29.23,29.23,29.23,5300.0,16.8594,16.8594,16.8594,16.8594,5300.0
2007-02-16 14:35:00,29.23,29.24,29.23,29.23,8800.0,16.8594,16.8652,16.8594,16.8594,8800.0
2007-02-16 14:40:00,29.23,29.24,29.23,29.23,3500.0,16.8594,16.8652,16.8594,16.8594,3500.0
2007-02-16 14:45:00,29.24,29.24,29.23,29.24,2400.0,16.8652,16.8652,16.8594,16.8652,2400.0
2007-02-16 14:50:00,29.24,29.24,29.24,29.24,5200.0,16.8652,16.8652,16.8652,16.8652,5200.0
2007-02-16 14:55:00,29.24,29.24,29.23,29.24,4900.0,16.8652,16.8652,16.8594,16.8652,4900.0
2007-02-16 15:00:00,29.24,29.24,29.24,29.24,6600.0,16.8652,16.8652,16.8652,16.8652,6600.0
2007-02-16 15:05:00,29.24,29.24,29.23,29.24,6700.0,16.8652,16.8652,16.8594,16.8652,6700.0
2007-02-16 15:10:00,29.24,29.24,29.23,29.24,4900.0,16.8652,16.8652,16.8594,16.8652,4900.0
2007-02-16 15:15:00,29.24,29.24,29.23,29.24,5300.0,16.8652,16.8652,16.8594,16.8652,5300.0
2007-02-16 15:20:00,29.24,29.24,29.23,29.24,5200.0,16.8652,16.8652,16.8594,16.8652,5200.0
2007-02-16 15:25:00,29.24,29.24,29.24,29.24,6100.0,16.8652,16.8652,16.8652,16.8652,6100.0
2007-02-16 15:30:00,29.24,29.24,29.24,29.24,4700.0,16.8652,16.8652,16.8652,16.8652,4700.0
2007-02-16 15:35:00,29.24,29.24,29.23,29.23,5500.0,16.8652,16.8652,16.8594,16.8594,5500.0
2007-02-16 15:40:00,29.24,29.24,29.23,29.24,7700.0,16.8652,16.8652,16.8594,16.8652,7700.0
2007-02-16 15:45:00,29.24,29.24,29.23,29.24,9000.0,16.8652,16.8652,16.8594,16.8652,9000.0
2007-02-16 15:50:00,29.24,29.24,29.23,29.23,12300.0,16.8652,16.8652,16.8594,16.8594,12300.0
2007-02-16 15:55:00,29.23,29.24,29.21,29.22,11700.0,16.8594,16.8652,16.8479,16.8536,11700.0
2007-02-20 09:30:00,29.21,29.21,29.13,29.19,10500.0,16.8479,16.8479,16.8017,16.8363,10500.0
2007-02-20 09:35:00,29.19,29.25,29.17,29.25,8300.0,16.8363,16.8709,16.8248,16.8709,8300.0
2007-02-20 09:40:00,29.25,29.3,29.24,29.3,8400.0,16.8709,16.8998,16.8652,16.8998,8400.0
2007-02-20 09:45:00,29.26,29.27,29.26,29.26,5600.0,16.8767,16.8825,16.8767,16.8767,5600.0
2007-02-20 09:50:00,29.26,29.27,29.21,29.21,5100.0,16.8767,16.8825,16.8479,16.8479,5100.0
2007-02-20 09:55:00,29.22,29.22,29.2,29.21,5500.0,16.8536,16.8536,16.8421,16.8479,5500.0
2007-02-20 10:00:00,29.2,29.2,29.16,29.16,6400.0,16.8421,16.8421,16.819,16.819,6400.0
2007-02-20 10:05:00,29.18,29.18,29.18,29.18,1700.0,16.8306,16.8306,16.8306,16.8306,1700.0
2007-02-20 10:10:00,29.18,29.18,29.17,29.18,3800.0,16.8306,16.8306,16.8248,16.8306,3800.0
2007-02-20 10:15:00,29.18,29.2,29.18,29.2,9800.0,16.8306,16.8421,16.8306,16.8421,9800.0
2007-02-20 10:20:00,29.2,29.2,29.19,29.2,5900.0,16.8421,16.8421,16.8363,16.8421,5900.0
2007-02-20 10:25:00,29.2,29.2,29.19,29.2,8600.0,16.8421,16.8421,16.8363,16.8421,8600.0
2007-02-20 10:30:00,29.21,29.21,29.2,29.21,6200.0,16.8479,16.8479,16.8421,16.8479,6200.0
2007-02-20 10:35:00,29.21,29.22,29.21,29.22,2800.0,16.8479,16.8536,16.8479,16.8536,2800.0
2007-02-20 10:40:00,29.22,29.22,29.2,29.22,4200.0,16.8536,16.8536,16.8421,16.8536,4200.0
2007-02-20 10:45:00,29.22,29.26,29.22,29.25,7500.0,16.8536,16.8767,16.8536,16.8709,7500.0
2007-02-20 10:50:00,29.27,29.27,29.26,29.27,2700.0,16.8825,16.8825,16.8767,16.8825,2700.0
2007-02-20 10:55:00,29.26,29.27,29.26,29.27,4100.0,16.8767,16.8825,16.8767,16.8825,4100.0
2007-02-20 11:00:00,29.27,29.29,29.24,29.25,18400.0,16.8825,16.894,16.8652,16.8709,18400.0
2007-02-20 11:05:00,29.27,29.27,29.25,29.25,3300.0,16.8825,16.8825,16.8709,16.8709,3300.0
2007-02-20 11:10:00,29.26,29.26,29.25,29.26,2200.0,16.8767,16.8767,16.8709,16.8767,2200.0
2007-02-20 11:15:00,29.26,29.26,29.25,29.26,2600.0,16.8767,16.8767,16.8709,16.8767,2600.0
2007-02-20 11:20:00,29.26,29.27,29.26,29.26,4400.0,16.8767,16.8825,16.8767,16.8767,4400.0
2007-02-20 11:25:00,29.27,29.27,29.26,29.27,3200.0,16.8825,16.8825,16.8767,16.8825,3200.0
2007-02-20 11:30:00,29.3,29.3,29.29,29.3,3300.0,16.8998,16.8998,16.894,16.8998,3300.0
2007-02-20 11:35:00,29.3,29.31,29.3,29.3,2500.0,16.8998,16.9055,16.8998,16.8998,2500.0
2007-02-20 11:40:00,29.31,29.35,29.3,29.35,4200.0,16.9055,16.9286,16.8998,16.9286,4200.0
2007-02-20 11:45:00,29.35,29.35,29.34,29.35,3700.0,16.9286,16.9286,16.9228,16.9286,3700.0
2007-02-20 11:50:00,29.34,29.35,29.34,29.35,800.0,16.9228,16.9286,16.9228,16.9286,800.0
2007-02-20 11:55:00,29.35,29.35,29.33,29.33,2600.0,16.9286,16.9286,16.9171,16.9171,2600.0
2007-02-20 12:00:00,29.33,29.34,29.33,29.34,8900.0,16.9171,16.9228,16.9171,16.9228,8900.0
2007-02-20 12:05:00,29.34,29.34,29.33,29.34,4400.0,16.9228,16.9228,16.9171,16.9228,4400.0
2007-02-20 12:10:00,29.33,29.34,29.33,29.34,2300.0,16.9171,16.9228,16.9171,16.9228,2300.0
2007-02-20 12:15:00,29.34,29.34,29.31,29.32,5100.0,16.9228,16.9228,16.9055,16.9113,5100.0
2007-02-20 12:20:00,29.31,29.32,29.31,29.31,5000.0,16.9055,16.9113,16.9055,16.9055,5000.0
2007-02-20 12:25:00,29.32,29.32,29.3,29.31,1500.0,16.9113,16.9113,16.8998,16.9055,1500.0
2007-02-20 12:30:00,29.3,29.31,29.3,29.3,2700.0,16.8998,16.9055,16.8998,16.8998,2700.0
2007-02-20 12:35:00,29.31,29.31,29.3,29.31,5100.0,16.9055,16.9055,16.8998,16.9055,5100.0
2007-02-20 12:40:00,29.31,29.31,29.31,29.31,1600.0,16.9055,16.9055,16.9055,16.9055,1600.0
2007-02-20 12:45:00,29.31,29.31,29.31,29.31,1700.0,16.9055,16.9055,16.9055,16.9055,1700.0
2007-02-20 12:50:00,29.3,29.31,29.3,29.31,2600.0,16.8998,16.9055,16.8998,16.9055,2600.0
2007-02-20 12:55:00,29.31,29.31,29.3,29.31,1700.0,16.9055,16.9055,16.8998,16.9055,1700.0
2007-02-20 13:00:00,29.3,29.31,29.3,29.31,2500.0,16.8998,16.9055,16.8998,16.9055,2500.0
2007-02-20 13:05:00,29.3,29.31,29.3,29.31,4100.0,16.8998,16.9055,16.8998,16.9055,4100.0
2007-02-20 13:10:00,29.31,29.31,29.3,29.3,2900.0,16.9055,16.9055,16.8998,16.8998,2900.0
2007-02-20 13:15:00,29.31,29.31,29.3,29.31,2300.0,16.9055,16.9055,16.8998,16.9055,2300.0
2007-02-20 13:20:00,29.31,29.31,29.31,29.31,1400.0,16.9055,16.9055,16.9055,16.9055,1400.0
2007-02-20 13:25:00,29.31,29.31,29.27,29.28,4700.0,16.9055,16.9055,16.8825,16.8882,4700.0
2007-02-20 13:30:00,29.27,29.3,29.27,29.29,8300.0,16.8825,16.8998,16.8825,16.894,8300.0
2007-02-20 13:35:00,29.29,29.3,29.29,29.3,1500.0,16.894,16.8998,16.894,16.8998,1500.0
2007-02-20 13:40:00,29.3,29.3,29.29,29.3,1800.0,16.8998,16.8998,16.894,16.8998,1800.0
2007-02-20 13:45:00,29.28,29.3,29.28,29.3,3000.0,16.8882,16.8998,16.8882,16.8998,3000.0
2007-02-20 13:50:00,29.29,29.3,29.29,29.29,1800.0,16.894,16.8998,16.894,16.894,1800.0
2007-02-20 13:55:00,29.3,29.3,29.29,29.3,4400.0,16.8998,16.8998,16.894,16.8998,4400.0
2007-02-20 14:00:00,29.3,29.3,29.29,29.29,1400.0,16.8998,16.8998,16.894,16.894,1400.0
2007-02-20 14:05:00,29.3,29.3,29.28,29.28,3800.0,16.8998,16.8998,16.8882,16.8882,3800.0
2007-02-20 14:10:00,29.29,29.29,29.28,29.29,3200.0,16.894,16.894,16.8882,16.894,3200.0
2007-02-20 14:15:00,29.29,29.29,29.28,29.29,4000.0,16.894,16.894,16.8882,16.894,4000.0
2007-02-20 14:20:00,29.29,29.29,29.28,29.29,3500.0,16.894,16.894,16.8882,16.894,3500.0
2007-02-20 14:25:00,29.29,29.29,29.28,29.29,4400.0,16.894,16.894,16.8882,16.894,4400.0
2007-02-20 14:30:00,29.29,29.29,29.28,29.29,4100.0,16.894,16.894,16.8882,16.894,4100.0
2007-02-20 14:35:00,29.29,29.29,29.27,29.28,4300.0,16.894,16.894,16.8825,16.8882,4300.0
2007-02-20 14:40:00,29.28,29.28,29.27,29.28,15000.0,16.8882,16.8882,16.8825,16.8882,15000.0
2007-02-20 14:45:00,29.28,29.28,29.27,29.28,4500.0,16.8882,16.8882,16.8825,16.8882,4500.0
2007-02-20 14:50:00,29.28,29.28,29.25,29.27,6600.0,16.8882,16.8882,16.8709,16.8825,6600.0
2007-02-20 14:55:00,29.27,29.27,29.26,29.27,2900.0,16.8825,16.8825,16.8767,16.8825,2900.0
2007-02-20 15:00:00,29.26,29.27,29.26,29.27,20400.0,16.8767,16.8825,16.8767,16.8825,20400.0
2007-02-20 15:05:00,29.27,29.27,29.27,29.27,2600.0,16.8825,16.8825,16.8825,16.8825,2600.0
2007-02-20 15:10:00,29.26,29.27,29.26,29.27,9200.0,16.8767,16.8825,16.8767,16.8825,9200.0
2007-02-20 15:15:00,29.27,29.27,29.26,29.27,3800.0,16.8825,16.8825,16.8767,16.8825,3800.0
2007-02-20 15:20:00,29.27,29.27,29.26,29.27,3500.0,16.8825,16.8825,16.8767,16.8825,3500.0
2007-02-20 15:25:00,29.26,29.27,29.24,29.25,8700.0,16.8767,16.8825,16.8652,16.8709,8700.0
2007-02-20 15:30:00,29.24,29.24,29.23,29.23,11000.0,16.8652,16.8652,16.8594,16.8594,11000.0
2007-02-20 15:35:00,29.24,29.24,29.23,29.24,7900.0,16.8652,16.8652,16.8594,16.8652,7900.0
2007-02-20 15:40:00,29.24,29.24,29.23,29.24,11100.0,16.8652,16.8652,16.8594,16.8652,11100.0
2007-02-20 15:45:00,29.24,29.24,29.23,29.24,8000.0,16.8652,16.8652,16.8594,16.8652,8000.0
2007-02-20 15:50:00,29.24,29.24,29.23,29.24,14300.0,16.8652,16.8652,16.8594,16.8652,14300.0
2007-02-20 15:55:00,29.24,29.24,29.23,29.24,16800.0,16.8652,16.8652,16.8594,16.8652,16800.0
2007-02-21 09:30:00,29.12,29.16,29.12,29.14,13100.0,16.796,16.819,16.796,16.8075,13100.0
2007-02-21 09:35:00,29.14,29.19,29.14,29.19,5300.0,16.8075,16.8363,16.8075,16.8363,5300.0
2007-02-21 09:40:00,29.19,29.19,29.14,29.14,6900.0,16.8363,16.8363,16.8075,16.8075,6900.0
2007-02-21 09:45:00,29.14,29.14,29.12,29.13,11600.0,16.8075,16.8075,16.796,16.8017,11600.0
2007-02-21 09:50:00,29.12,29.12,29.07,29.1,10000.0,16.796,16.796,16.7671,16.7844,10000.0
2007-02-21 09:55:00,29.08,29.08,29.05,29.06,14300.0,16.7729,16.7729,16.7556,16.7614,14300.0
2007-02-21 10:00:00,29.06,29.07,29.05,29.06,3500.0,16.7614,16.7671,16.7556,16.7614,3500.0
2007-02-21 10:05:00,29.06,29.06,29.04,29.05,8900.0,16.7614,16.7614,16.7498,16.7556,8900.0
2007-02-21 10:10:00,29.05,29.06,29.05,29.05,5200.0,16.7556,16.7614,16.7556,16.7556,5200.0
2007-02-21 10:15:00,29.06,29.06,29.05,29.05,8200.0,16.7614,16.7614,16.7556,16.7556,8200.0
2007-02-21 10:20:00,29.04,29.05,29.04,29.04,2800.0,16.7498,16.7556,16.7498,16.7498,2800.0
2007-02-21 10:25:00,29.04,29.05,29.03,29.03,1400.0,16.7498,16.7556,16.744,16.744,1400.0
2007-02-21 10:30:00,29.03,29.04,29.02,29.02,2900.0,16.744,16.7498,16.7383,16.7383,2900.0
2007-02-21 10:35:00,29.02,29.03,29.01,29.02,5300.0,16.7383,16.744,16.7325,16.7383,5300.0
2007-02-21 10:40:00,29.01,29.02,29.0,29.01,1600.0,16.7325,16.7383,16.7267,16.7325,1600.0
2007-02-21 10:45:00,29.0,29.01,29.0,29.0,3400.0,16.7267,16.7325,16.7267,16.7267,3400.0
2007-02-21 10:50:00,29.0,29.01,29.0,29.0,4500.0,16.7267,16.7325,16.7267,16.7267,4500.0
2007-02-21 10:55:00,29.01,29.01,29.0,29.0,5200.0,16.7325,16.7325,16.7267,16.7267,5200.0
2007-02-21 11:00:00,29.01,29.01,29.0,29.0,1300.0,16.7325,16.7325,16.7267,16.7267,1300.0
2007-02-21 11:05:00,29.01,29.01,29.0,29.01,3800.0,16.7325,16.7325,16.7267,16.7325,3800.0
2007-02-21 11:10:00,29.0,29.01,29.0,29.01,1000.0,16.7267,16.7325,16.7267,16.7325,1000.0
2007-02-21 11:15:00,29.0,29.01,29.0,29.01,7900.0,16.7267,16.7325,16.7267,16.7325,7900.0
2007-02-21 11:20:00,29.01,29.01,29.0,29.01,4000.0,16.7325,16.7325,16.7267,16.7325,4000.0
2007-02-21 11:25:00,29.01,29.01,29.01,29.01,2100.0,16.7325,16.7325,16.7325,16.7325,2100.0
2007-02-21 11:30:00,29.01,29.05,29.0,29.05,12300.0,16.7325,16.7556,16.7267,16.7556,12300.0
2007-02-21 11:35:00,29.05,29.05,29.04,29.05,3300.0,16.7556,16.7556,16.7498,16.7556,3300.0
2007-02-21 11:40:00,29.05,29.05,29.04,29.05,2200.0,16.7556,16.7556,16.7498,16.7556,2200.0
2007-02-21 11:45:00,29.04,29.05,29.03,29.03,6600.0,16.7498,16.7556,16.744,16.744,6600.0
2007-02-21 11:50:00,29.04,29.04,29.02,29.03,2600.0,16.7498,16.7498,16.7383,16.744,2600.0
2007-02-21 11:55:00,29.02,29.03,29.01,29.01,3500.0,16.7383,16.744,16.7325,16.7325,3500.0
2007-02-21 12:00:00,29.01,29.02,29.01,29.01,2400.0,16.7325,16.7383,16.7325,16.7325,2400.0
2007-02-21 12:05:00,29.02,29.02,29.01,29.01,1200.0,16.7383,16.7383,16.7325,16.7325,1200.0
2007-02-21 12:10:00,29.01,29.02,29.01,29.01,2500.0,16.7325,16.7383,16.7325,16.7325,2500.0
2007-02-21 12:15:00,29.01,29.02,29.01,29.02,1000.0,16.7325,16.7383,16.7325,16.7383,1000.0
2007-02-21 12:20:00,29.02,29.02,29.01,29.01,1000.0,16.7383,16.7383,16.7325,16.7325,1000.0
2007-02-21 12:25:00,29.01,29.02,29.01,29.02,2000.0,16.7325,16.7383,16.7325,16.7383,2000.0
2007-02-21 12:30:00,29.02,29.02,29.02,29.02,200.0,16.7383,16.7383,16.7383,16.7383,200.0
2007-02-21 12:35:00,29.01,29.02,29.01,29.02,2400.0,16.7325,16.7383,16.7325,16.7383,2400.0
2007-02-21 12:40:00,29.02,29.02,29.01,29.01,1300.0,16.7383,16.7383,16.7325,16.7325,1300.0
2007-02-21 12:45:00,29.02,29.02,29.01,29.02,1400.0,16.7383,16.7383,16.7325,16.7383,1400.0
2007-02-21 12:50:00,29.02,29.02,29.01,29.01,6900.0,16.7383,16.7383,16.7325,16.7325,6900.0
2007-02-21 12:55:00,29.02,29.02,29.01,29.02,4400.0,16.7383,16.7383,16.7325,16.7383,4400.0
2007-02-21 13:00:00,29.02,29.02,29.01,29.01,1000.0,16.7383,16.7383,16.7325,16.7325,1000.0
2007-02-21 13:05:00,29.02,29.02,29.02,29.02,2700.0,16.7383,16.7383,16.7383,16.7383,2700.0
2007-02-21 13:10:00,29.02,29.02,29.01,29.02,2300.0,16.7383,16.7383,16.7325,16.7383,2300.0
2007-02-21 13:15:00,29.02,29.02,29.01,29.02,3900.0,16.7383,16.7383,16.7325,16.7383,3900.0
2007-02-21 13:20:00,29.02,29.02,29.01,29.01,4300.0,16.7383,16.7383,16.7325,16.7325,4300.0
2007-02-21 13:25:00,29.01,29.02,29.01,29.02,800.0,16.7325,16.7383,16.7325,16.7383,800.0
2007-02-21 13:30:00,29.01,29.01,29.01,29.01,100.0,16.7325,16.7325,16.7325,16.7325,100.0
2007-02-21 13:35:00,29.02,29.02,29.01,29.02,3000.0,16.7383,16.7383,16.7325,16.7383,3000.0
2007-02-21 13:40:00,29.01,29.02,29.01,29.01,800.0,16.7325,16.7383,16.7325,16.7325,800.0
2007-02-21 13:45:00,29.01,29.02,29.01,29.01,5200.0,16.7325,16.7383,16.7325,16.7325,5200.0
2007-02-21 13:50:00,29.02,29.02,29.01,29.02,5500.0,16.7383,16.7383,16.7325,16.7383,5500.0
2007-02-21 13:55:00,29.01,29.01,29.01,29.01,1600.0,16.7325,16.7325,16.7325,16.7325,1600.0
2007-02-21 14:00:00,29.01,29.02,29.01,29.02,11800.0,16.7325,16.7383,16.7325,16.7383,11800.0
2007-02-21 14:05:00,29.01,29.03,29.01,29.03,10100.0,16.7325,16.744,16.7325,16.744,10100.0
2007-02-21 14:10:00,29.03,29.03,29.02,29.03,3400.0,16.744,16.744,16.7383,16.744,3400.0
2007-02-21 14:15:00,29.02,29.02,29.01,29.01,5100.0,16.7383,16.7383,16.7325,16.7325,5100.0
2007-02-21 14:20:00,29.02,29.02,29.01,29.02,2500.0,16.7383,16.7383,16.7325,16.7383,2500.0
2007-02-21 14:25:00,29.02,29.02,29.01,29.01,1400.0,16.7383,16.7383,16.7325,16.7325,1400.0
2007-02-21 14:30:00,29.01,29.02,29.01,29.02,3500.0,16.7325,16.7383,16.7325,16.7383,3500.0
2007-02-21 14:35:00,29.02,29.02,29.01,29.01,4000.0,16.7383,16.7383,16.7325,16.7325,4000.0
2007-02-21 14:40:00,29.02,29.02,29.01,29.02,4500.0,16.7383,16.7383,16.7325,16.7383,4500.0
2007-02-21 14:45:00,29.02,29.02,29.01,29.01,2500.0,16.7383,16.7383,16.7325,16.7325,2500.0
2007-02-21 14:50:00,29.02,29.04,29.01,29.03,13000.0,16.7383,16.7498,16.7325,16.744,13000.0
2007-02-21 14:55:00,29.03,29.04,29.03,29.04,8400.0,16.744,16.7498,16.744,16.7498,8400.0
2007-02-21 15:00:00,29.03,29.04,29.03,29.04,7000.0,16.744,16.7498,16.744,16.7498,7000.0
2007-02-21 15:05:00,29.03,29.04,29.03,29.03,2200.0,16.744,16.7498,16.744,16.744,2200.0
2007-02-21 15:10:00,29.04,29.04,29.03,29.04,4800.0,16.7498,16.7498,16.744,16.7498,4800.0
2007-02-21 15:15:00,29.04,29.04,29.03,29.03,9700.0,16.7498,16.7498,16.744,16.744,9700.0
2007-02-21 15:20:00,29.04,29.04,29.03,29.03,5600.0,16.7498,16.7498,16.744,16.744,5600.0
2007-02-21 15:25:00,29.03,29.04,29.03,29.04,4600.0,16.744,16.7498,16.744,16.7498,4600.0
2007-02-21 15:30:00,29.03,29.08,29.03,29.07,17200.0,16.744,16.7729,16.744,16.7671,17200.0
2007-02-21 15:35:00,29.07,29.08,29.07,29.08,4200.0,16.7671,16.7729,16.7671,16.7729,4200.0
2007-02-21 15:40:00,29.08,29.08,29.06,29.07,8700.0,16.7729,16.7729,16.7614,16.7671,8700.0
2007-02-21 15:45:00,29.06,29.07,29.02,29.04,17000.0,16.7614,16.7671,16.7383,16.7498,17000.0
2007-02-21 15:50:00,29.03,29.04,29.02,29.03,8200.0,16.744,16.7498,16.7383,16.744,8200.0
2007-02-21 15:55:00,29.03,29.05,29.02,29.05,20100.0,16.744,16.7556,16.7383,16.7556,20100.0
2007-02-22 09:30:00,29.12,29.12,29.08,29.09,9000.0,16.796,16.796,16.7729,16.7787,9000.0
2007-02-22 09:35:00,29.08,29.08,29.05,29.05,10200.0,16.7729,16.7729,16.7556,16.7556,10200.0
2007-02-22 09:40:00,29.05,29.06,29.02,29.05,4500.0,16.7556,16.7614,16.7383,16.7556,4500.0
2007-02-22 09:45:00,29.04,29.12,29.04,29.12,9400.0,16.7498,16.796,16.7498,16.796,9400.0
2007-02-22 09:50:00,29.12,29.12,29.11,29.12,8400.0,16.796,16.796,16.7902,16.796,8400.0
2007-02-22 09:55:00,29.12,29.12,29.12,29.12,8900.0,16.796,16.796,16.796,16.796,8900.0
2007-02-22 10:00:00,29.12,29.12,29.07,29.07,5800.0,16.796,16.796,16.7671,16.7671,5800.0
2007-02-22 10:05:00,29.06,29.07,29.06,29.07,8300.0,16.7614,16.7671,16.7614,16.7671,8300.0
2007-02-22 10:10:00,29.07,29.08,29.07,29.08,7300.0,16.7671,16.7729,16.7671,16.7729,7300.0
2007-02-22 10:15:00,29.07,29.08,29.06,29.06,6000.0,16.7671,16.7729,16.7614,16.7614,6000.0
2007-02-22 10:20:00,29.07,29.08,29.06,29.06,10100.0,16.7671,16.7729,16.7614,16.7614,10100.0
2007-02-22 10:25:00,29.06,29.06,29.05,29.05,2800.0,16.7614,16.7614,16.7556,16.7556,2800.0
2007-02-22 10:30:00,29.06,29.06,29.05,29.05,3800.0,16.7614,16.7614,16.7556,16.7556,3800.0
2007-02-22 10:35:00,29.06,29.08,29.05,29.07,14200.0,16.7614,16.7729,16.7556,16.7671,14200.0
2007-02-22 10:40:00,29.06,29.07,29.05,29.07,4200.0,16.7614,16.7671,16.7556,16.7671,4200.0
2007-02-22 10:45:00,29.07,29.07,29.05,29.07,11200.0,16.7671,16.7671,16.7556,16.7671,11200.0
2007-02-22 10:50:00,29.07,29.08,29.07,29.08,2900.0,16.7671,16.7729,16.7671,16.7729,2900.0
2007-02-22 10:55:00,29.08,29.08,29.07,29.07,4200.0,16.7729,16.7729,16.7671,16.7671,4200.0
2007-02-22 11:00:00,29.08,29.08,29.07,29.07,9400.0,16.7729,16.7729,16.7671,16.7671,9400.0
2007-02-22 11:05:00,29.08,29.08,29.07,29.08,5000.0,16.7729,16.7729,16.7671,16.7729,5000.0
2007-02-22 11:10:00,29.08,29.09,29.08,29.08,7800.0,16.7729,16.7787,16.7729,16.7729,7800.0
2007-02-22 11:15:00,29.08,29.08,28.97,28.98,5200.0,16.7729,16.7729,16.7094,16.7152,5200.0
2007-02-22 11:20:00,28.97,28.98,28.97,28.98,4700.0,16.7094,16.7152,16.7094,16.7152,4700.0
2007-02-22 11:25:00,28.98,28.98,28.98,28.98,1100.0,16.7152,16.7152,16.7152,16.7152,1100.0
2007-02-22 11:30:00,28.98,28.98,28.9,28.9,4600.0,16.7152,16.7152,16.6691,16.6691,4600.0
2007-02-22 11:35:00,28.9,28.93,28.89,28.93,5600.0,16.6691,16.6864,16.6633,16.6864,5600.0
2007-02-22 11:40:00,28.93,28.95,28.92,28.95,3000.0,16.6864,16.6979,16.6806,16.6979,3000.0
2007-02-22 11:45:00,28.93,28.95,28.93,28.93,2500.0,16.6864,16.6979,16.6864,16.6864,2500.0
2007-02-22 11:50:00,28.93,28.96,28.93,28.96,4300.0,16.6864,16.7037,16.6864,16.7037,4300.0
2007-02-22 11:55:00,28.96,28.97,28.95,28.97,6500.0,16.7037,16.7094,16.6979,16.7094,6500.0
2007-02-22 12:00:00,28.97,28.98,28.97,28.98,2900.0,16.7094,16.7152,16.7094,16.7152,2900.0
2007-02-22 12:05:00,28.98,28.98,28.97,28.97,4700.0,16.7152,16.7152,16.7094,16.7094,4700.0
2007-02-22 12:10:00,28.98,28.98,28.96,28.96,5400.0,16.7152,16.7152,16.7037,16.7037,5400.0
2007-02-22 12:15:00,28.96,28.99,28.96,28.97,3400.0,16.7037,16.721,16.7037,16.7094,3400.0
2007-02-22 12:20:00,28.98,28.98,28.97,28.97,3700.0,16.7152,16.7152,16.7094,16.7094,3700.0
2007-02-22 12:25:00,28.97,28.99,28.97,28.99,7000.0,16.7094,16.721,16.7094,16.721,7000.0
2007-02-22 12:30:00,29.0,29.03,29.0,29.03,11600.0,16.7267,16.744,16.7267,16.744,11600.0
2007-02-22 12:35:00,29.03,29.03,28.99,28.99,4200.0,16.744,16.744,16.721,16.721,4200.0
2007-02-22 12:40:00,29.01,29.01,28.99,29.01,1300.0,16.7325,16.7325,16.721,16.7325,1300.0
2007-02-22 12:45:00,29.0,29.01,29.0,29.01,2500.0,16.7267,16.7325,16.7267,16.7325,2500.0
2007-02-22 12:50:00,29.0,29.01,29.0,29.0,600.0,16.7267,16.7325,16.7267,16.7267,600.0
2007-02-22 12:55:00,29.0,29.01,29.0,29.0,4600.0,16.7267,16.7325,16.7267,16.7267,4600.0
2007-02-22 13:00:00,29.0,29.0,29.0,29.0,100.0,16.7267,16.7267,16.7267,16.7267,100.0
2007-02-22 13:05:00,29.01,29.01,29.0,29.0,5500.0,16.7325,16.7325,16.7267,16.7267,5500.0
2007-02-22 13:10:00,29.0,29.01,29.0,29.0,4300.0,16.7267,16.7325,16.7267,16.7267,4300.0
2007-02-22 13:15:00,29.01,29.01,29.0,29.0,4100.0,16.7325,16.7325,16.7267,16.7267,4100.0
2007-02-22 13:20:00,29.0,29.0,28.96,28.97,9600.0,16.7267,16.7267,16.7037,16.7094,9600.0
2007-02-22 13:25:00,28.97,28.98,28.95,28.98,2800.0,16.7094,16.7152,16.6979,16.7152,2800.0
2007-02-22 13:30:00,28.97,28.97,28.97,28.97,500.0,16.7094,16.7094,16.7094,16.7094,500.0
2007-02-22 13:35:00,28.97,28.97,28.97,28.97,300.0,16.7094,16.7094,16.7094,16.7094,300.0
2007-02-22 13:40:00,28.97,28.98,28.97,28.97,3000.0,16.7094,16.7152,16.7094,16.7094,3000.0
2007-02-22 13:45:00,28.98,29.0,28.97,28.99,6600.0,16.7152,16.7267,16.7094,16.721,6600.0
2007-02-22 13:50:00,28.99,29.01,28.99,29.01,5500.0,16.721,16.7325,16.721,16.7325,5500.0
2007-02-22 13:55:00,29.01,29.02,29.01,29.01,4400.0,16.7325,16.7383,16.7325,16.7325,4400.0
2007-02-22 14:00:00,29.02,29.02,29.01,29.01,300.0,16.7383,16.7383,16.7325,16.7325,300.0
2007-02-22 14:05:00,29.02,29.02,29.01,29.01,2800.0,16.7383,16.7383,16.7325,16.7325,2800.0
2007-02-22 14:10:00,29.02,29.02,29.01,29.02,3500.0,16.7383,16.7383,16.7325,16.7383,3500.0
2007-02-22 14:15:00,29.01,29.02,29.01,29.01,900.0,16.7325,16.7383,16.7325,16.7325,900.0
2007-02-22 14:20:00,29.02,29.02,29.02,29.02,3700.0,16.7383,16.7383,16.7383,16.7383,3700.0
2007-02-22 14:25:00,29.02,29.04,29.01,29.04,6900.0,16.7383,16.7498,16.7325,16.7498,6900.0
2007-02-22 14:30:00,29.03,29.04,29.03,29.03,2700.0,16.744,16.7498,16.744,16.744,2700.0
2007-02-22 14:35:00,29.03,29.03,28.96,29.0,16800.0,16.744,16.744,16.7037,16.7267,16800.0
2007-02-22 14:40:00,29.0,29.01,29.0,29.01,4000.0,16.7267,16.7325,16.7267,16.7325,4000.0
2007-02-22 14:45:00,29.01,29.01,29.0,29.01,3100.0,16.7325,16.7325,16.7267,16.7325,3100.0
2007-02-22 14:50:00,29.01,29.02,29.0,29.0,2700.0,16.7325,16.7383,16.7267,16.7267,2700.0
2007-02-22 14:55:00,29.0,29.01,29.0,29.0,3700.0,16.7267,16.7325,16.7267,16.7267,3700.0
2007-02-22 15:00:00,29.0,29.01,29.0,29.0,2700.0,16.7267,16.7325,16.7267,16.7267,2700.0
2007-02-22 15:05:00,29.01,29.03,29.01,29.03,11000.0,16.7325,16.744,16.7325,16.744,11000.0
2007-02-22 15:10:00,29.03,29.06,29.03,29.06,5600.0,16.744,16.7614,16.744,16.7614,5600.0
2007-02-22 15:15:00,29.05,29.06,29.05,29.05,6200.0,16.7556,16.7614,16.7556,16.7556,6200.0
2007-02-22 15:20:00,29.06,29.06,29.05,29.05,6900.0,16.7614,16.7614,16.7556,16.7556,6900.0
2007-02-22 15:25:00,29.04,29.05,29.03,29.03,5400.0,16.7498,16.7556,16.744,16.744,5400.0
2007-02-22 15:30:00,29.03,29.04,29.03,29.03,2000.0,16.744,16.7498,16.744,16.744,2000.0
2007-02-22 15:35:00,29.04,29.04,29.03,29.03,3300.0,16.7498,16.7498,16.744,16.744,3300.0
2007-02-22 15:40:00,29.03,29.04,29.03,29.04,9100.0,16.744,16.7498,16.744,16.7498,9100.0
2007-02-22 15:45:00,29.04,29.05,29.03,29.05,15100.0,16.7498,16.7556,16.744,16.7556,15100.0
2007-02-22 15:50:00,29.05,29.06,29.04,29.06,7300.0,16.7556,16.7614,16.7498,16.7614,7300.0
2007-02-22 15:55:00,29.06,29.06,29.05,29.06,8100.0,16.7614,16.7614,16.7556,16.7614,8100.0
2007-02-23 09:30:00,28.99,28.99,28.96,28.96,7000.0,16.721,16.721,16.7037,16.7037,7000.0
2007-02-23 09:35:00,28.94,28.96,28.94,28.96,2300.0,16.6921,16.7037,16.6921,16.7037,2300.0
2007-02-23 09:40:00,28.96,28.96,28.86,28.87,4100.0,16.7037,16.7037,16.646,16.6518,4100.0
2007-02-23 09:45:00,28.86,28.87,28.83,28.84,3700.0,16.646,16.6518,16.6287,16.6345,3700.0
2007-02-23 09:50:00,28.78,28.79,28.78,28.78,4200.0,16.5999,16.6056,16.5999,16.5999,4200.0
2007-02-23 09:55:00,28.79,28.79,28.77,28.78,3100.0,16.6056,16.6056,16.5941,16.5999,3100.0
2007-02-23 10:00:00,28.78,28.84,28.77,28.82,7400.0,16.5999,16.6345,16.5941,16.6229,7400.0
2007-02-23 10:05:00,28.82,28.83,28.81,28.83,1500.0,16.6229,16.6287,16.6172,16.6287,1500.0
2007-02-23 10:10:00,28.81,28.82,28.78,28.79,5200.0,16.6172,16.6229,16.5999,16.6056,5200.0
2007-02-23 10:15:00,28.79,28.84,28.79,28.82,11500.0,16.6056,16.6345,16.6056,16.6229,11500.0
2007-02-23 10:20:00,28.83,28.83,28.8,28.8,3000.0,16.6287,16.6287,16.6114,16.6114,3000.0
2007-02-23 10:25:00,28.81,28.81,28.77,28.77,2300.0,16.6172,16.6172,16.5941,16.5941,2300.0
2007-02-23 10:30:00,28.77,28.78,28.74,28.76,9200.0,16.5941,16.5999,16.5768,16.5883,9200.0
2007-02-23 10:35:00,28.74,28.74,28.72,28.72,4800.0,16.5768,16.5768,16.5652,16.5652,4800.0
2007-02-23 10:40:00,28.72,28.72,28.67,28.69,9900.0,16.5652,16.5652,16.5364,16.5479,9900.0
2007-02-23 10:45:00,28.69,28.69,28.67,28.67,6600.0,16.5479,16.5479,16.5364,16.5364,6600.0
2007-02-23 10:50:00,28.67,28.68,28.67,28.68,3000.0,16.5364,16.5422,16.5364,16.5422,3000.0
2007-02-23 10:55:00,28.67,28.68,28.67,28.68,800.0,16.5364,16.5422,16.5364,16.5422,800.0
2007-02-23 11:00:00,28.67,28.68,28.66,28.66,5700.0,16.5364,16.5422,16.5306,16.5306,5700.0
2007-02-23 11:05:00,28.67,28.67,28.65,28.65,2900.0,16.5364,16.5364,16.5249,16.5249,2900.0
2007-02-23 11:10:00,28.66,28.69,28.65,28.69,7200.0,16.5306,16.5479,16.5249,16.5479,7200.0
2007-02-23 11:15:00,28.69,28.7,28.68,28.7,17600.0,16.5479,16.5537,16.5422,16.5537,17600.0
2007-02-23 11:20:00,28.69,28.7,28.69,28.69,1600.0,16.5479,16.5537,16.5479,16.5479,1600.0
2007-02-23 11:25:00,28.69,28.69,28.65,28.65,4000.0,16.5479,16.5479,16.5249,16.5249,4000.0
2007-02-23 11:30:00,28.65,28.66,28.65,28.65,3100.0,16.5249,16.5306,16.5249,16.5249,3100.0
2007-02-23 11:35:00,28.66,28.66,28.65,28.66,1700.0,16.5306,16.5306,16.5249,16.5306,1700.0
2007-02-23 11:40:00,28.66,28.66,28.66,28.66,2500.0,16.5306,16.5306,16.5306,16.5306,2500.0
2007-02-23 11:45:00,28.65,28.66,28.65,28.66,2200.0,16.5249,16.5306,16.5249,16.5306,2200.0
2007-02-23 11:50:00,28.66,28.69,28.64,28.69,6000.0,16.5306,16.5479,16.5191,16.5479,6000.0
2007-02-23 11:55:00,28.68,28.69,28.67,28.67,1400.0,16.5422,16.5479,16.5364,16.5364,1400.0
2007-02-23 12:00:00,28.68,28.68,28.67,28.67,1000.0,16.5422,16.5422,16.5364,16.5364,1000.0
2007-02-23 12:05:00,28.68,28.68,28.67,28.67,2300.0,16.5422,16.5422,16.5364,16.5364,2300.0
2007-02-23 12:10:00,28.68,28.68,28.67,28.68,4100.0,16.5422,16.5422,16.5364,16.5422,4100.0
2007-02-23 12:15:00,28.68,28.79,28.68,28.77,13500.0,16.5422,16.6056,16.5422,16.5941,13500.0
2007-02-23 12:20:00,28.75,28.75,28.72,28.73,3400.0,16.5825,16.5825,16.5652,16.571,3400.0
2007-02-23 12:25:00,28.72,28.81,28.72,28.81,6900.0,16.5652,16.6172,16.5652,16.6172,6900.0
2007-02-23 12:30:00,28.81,28.81,28.79,28.8,2400.0,16.6172,16.6172,16.6056,16.6114,2400.0
2007-02-23 12:35:00,28.79,28.8,28.79,28.8,800.0,16.6056,16.6114,16.6056,16.6114,800.0
2007-02-23 12:40:00,28.8,28.8,28.79,28.8,3500.0,16.6114,16.6114,16.6056,16.6114,3500.0
2007-02-23 12:45:00,28.81,28.83,28.81,28.82,5300.0,16.6172,16.6287,16.6172,16.6229,5300.0
2007-02-23 12:50:00,28.83,28.83,28.82,28.83,1400.0,16.6287,16.6287,16.6229,16.6287,1400.0
2007-02-23 12:55:00,28.83,28.83,28.82,28.82,700.0,16.6287,16.6287,16.6229,16.6229,700.0
2007-02-23 13:00:00,28.82,28.83,28.82,28.83,700.0,16.6229,16.6287,16.6229,16.6287,700.0
2007-02-23 13:05:00,28.82,28.83,28.81,28.82,3300.0,16.6229,16.6287,16.6172,16.6229,3300.0
2007-02-23 13:10:00,28.82,28.82,28.82,28.82,500.0,16.6229,16.6229,16.6229,16.6229,500.0
2007-02-23 13:15:00,28.82,28.82,28.82,28.82,700.0,16.6229,16.6229,16.6229,16.6229,700.0
2007-02-23 13:20:00,28.82,28.82,28.81,28.82,1600.0,16.6229,16.6229,16.6172,16.6229,1600.0
2007-02-23 13:25:00,28.82,28.82,28.79,28.8,5400.0,16.6229,16.6229,16.6056,16.6114,5400.0
2007-02-23 13:30:00,28.8,28.8,28.78,28.79,6700.0,16.6114,16.6114,16.5999,16.6056,6700.0
2007-02-23 13:35:00,28.81,28.81,28.69,28.77,9300.0,16.6172,16.6172,16.5479,16.5941,9300.0
2007-02-23 13:40:00,28.79,28.79,28.75,28.78,4400.0,16.6056,16.6056,16.5825,16.5999,4400.0
2007-02-23 13:45:00,28.78,28.78,28.77,28.77,1300.0,16.5999,16.5999,16.5941,16.5941,1300.0
2007-02-23 13:50:00,28.77,28.77,28.76,28.76,1900.0,16.5941,16.5941,16.5883,16.5883,1900.0
2007-02-23 13:55:00,28.77,28.77,28.76,28.76,700.0,16.5941,16.5941,16.5883,16.5883,700.0
2007-02-23 14:00:00,28.76,28.77,28.76,28.77,600.0,16.5883,16.5941,16.5883,16.5941,600.0
2007-02-23 14:05:00,28.77,28.77,28.77,28.77,1200.0,16.5941,16.5941,16.5941,16.5941,1200.0
2007-02-23 14:10:00,28.77,28.77,28.76,28.76,1300.0,16.5941,16.5941,16.5883,16.5883,1300.0
2007-02-23 14:15:00,28.77,28.77,28.74,28.75,8900.0,16.5941,16.5941,16.5768,16.5825,8900.0
2007-02-23 14:20:00,28.75,28.8,28.75,28.8,4800.0,16.5825,16.6114,16.5825,16.6114,4800.0
2007-02-23 14:25:00,28.8,28.8,28.77,28.78,6700.0,16.6114,16.6114,16.5941,16.5999,6700.0
2007-02-23 14:30:00,28.77,28.78,28.77,28.78,3800.0,16.5941,16.5999,16.5941,16.5999,3800.0
2007-02-23 14:35:00,28.78,28.78,28.78,28.78,2000.0,16.5999,16.5999,16.5999,16.5999,2000.0
2007-02-23 14:40:00,28.78,28.78,28.77,28.78,2100.0,16.5999,16.5999,16.5941,16.5999,2100.0
2007-02-23 14:45:00,28.77,28.77,28.76,28.77,3600.0,16.5941,16.5941,16.5883,16.5941,3600.0
2007-02-23 14:50:00,28.76,28.77,28.76,28.77,1800.0,16.5883,16.5941,16.5883,16.5941,1800.0
2007-02-23 14:55:00,28.77,28.77,28.76,28.77,2500.0,16.5941,16.5941,16.5883,16.5941,2500.0
2007-02-23 15:00:00,28.77,28.78,28.76,28.78,8900.0,16.5941,16.5999,16.5883,16.5999,8900.0
2007-02-23 15:05:00,28.77,28.78,28.77,28.78,5000.0,16.5941,16.5999,16.5941,16.5999,5000.0
2007-02-23 15:10:00,28.78,28.78,28.77,28.78,2500.0,16.5999,16.5999,16.5941,16.5999,2500.0
2007-02-23 15:15:00,28.78,28.8,28.78,28.8,7500.0,16.5999,16.6114,16.5999,16.6114,7500.0
2007-02-23 15:20:00,28.8,28.8,28.79,28.79,2500.0,16.6114,16.6114,16.6056,16.6056,2500.0
2007-02-23 15:25:00,28.8,28.8,28.79,28.79,4100.0,16.6114,16.6114,16.6056,16.6056,4100.0
2007-02-23 15:30:00,28.8,28.8,28.79,28.79,6600.0,16.6114,16.6114,16.6056,16.6056,6600.0
2007-02-23 15:35:00,28.8,28.82,28.79,28.82,10900.0,16.6114,16.6229,16.6056,16.6229,10900.0
2007-02-23 15:40:00,28.81,28.82,28.78,28.79,6100.0,16.6172,16.6229,16.5999,16.6056,6100.0
2007-02-23 15:45:00,28.78,28.8,28.78,28.8,8800.0,16.5999,16.6114,16.5999,16.6114,8800.0
2007-02-23 15:50:00,28.79,28.79,28.77,28.78,8000.0,16.6056,16.6056,16.5941,16.5999,8000.0
2007-02-23 15:55:00,28.78,28.79,28.78,28.78,16500.0,16.5999,16.6056,16.5999,16.5999,16500.0
2007-02-26 09:30:00,28.89,28.95,28.89,28.95,7500.0,16.6633,16.6979,16.6633,16.6979,7500.0
2007-02-26 09:35:00,28.95,29.0,28.95,29.0,4600.0,16.6979,16.7267,16.6979,16.7267,4600.0
2007-02-26 09:40:00,28.97,28.97,28.9,28.91,18900.0,16.7094,16.7094,16.6691,16.6748,18900.0
2007-02-26 09:45:00,28.91,28.96,28.91,28.95,7000.0,16.6748,16.7037,16.6748,16.6979,7000.0
2007-02-26 09:50:00,28.95,28.95,28.9,28.91,5700.0,16.6979,16.6979,16.6691,16.6748,5700.0
2007-02-26 09:55:00,28.91,28.96,28.91,28.96,3700.0,16.6748,16.7037,16.6748,16.7037,3700.0
2007-02-26 10:00:00,28.93,28.94,28.93,28.94,7700.0,16.6864,16.6921,16.6864,16.6921,7700.0
2007-02-26 10:05:00,28.92,28.92,28.9,28.91,9400.0,16.6806,16.6806,16.6691,16.6748,9400.0
2007-02-26 10:10:00,28.91,28.92,28.88,28.88,4200.0,16.6748,16.6806,16.6575,16.6575,4200.0
2007-02-26 10:15:00,28.88,28.89,28.79,28.79,8500.0,16.6575,16.6633,16.6056,16.6056,8500.0
2007-02-26 10:20:00,28.78,28.78,28.73,28.75,9700.0,16.5999,16.5999,16.571,16.5825,9700.0
2007-02-26 10:25:00,28.75,28.78,28.75,28.76,9000.0,16.5825,16.5999,16.5825,16.5883,9000.0
2007-02-26 10:30:00,28.77,28.79,28.75,28.79,4100.0,16.5941,16.6056,16.5825,16.6056,4100.0
2007-02-26 10:35:00,28.79,28.88,28.79,28.88,10900.0,16.6056,16.6575,16.6056,16.6575,10900.0
2007-02-26 10:40:00,28.86,28.87,28.86,28.86,2700.0,16.646,16.6518,16.646,16.646,2700.0
2007-02-26 10:45:00,28.87,28.95,28.87,28.95,24800.0,16.6518,16.6979,16.6518,16.6979,24800.0
2007-02-26 10:50:00,28.95,28.98,28.95,28.98,16700.0,16.6979,16.7152,16.6979,16.7152,16700.0
2007-02-26 10:55:00,28.98,29.01,28.98,29.0,10200.0,16.7152,16.7325,16.7152,16.7267,10200.0
2007-02-26 11:00:00,29.0,29.01,29.0,29.0,3500.0,16.7267,16.7325,16.7267,16.7267,3500.0
2007-02-26 11:05:00,29.0,29.01,29.0,29.01,2300.0,16.7267,16.7325,16.7267,16.7325,2300.0
2007-02-26 11:10:00,29.01,29.02,28.98,29.0,9900.0,16.7325,16.7383,16.7152,16.7267,9900.0
2007-02-26 11:15:00,29.0,29.0,29.0,29.0,2900.0,16.7267,16.7267,16.7267,16.7267,2900.0
2007-02-26 11:20:00,29.0,29.02,29.0,29.02,4000.0,16.7267,16.7383,16.7267,16.7383,4000.0
2007-02-26 11:25:00,29.02,29.03,29.01,29.03,4900.0,16.7383,16.744,16.7325,16.744,4900.0
2007-02-26 11:30:00,29.03,29.03,29.02,29.02,2200.0,16.744,16.744,16.7383,16.7383,2200.0
2007-02-26 11:35:00,29.02,29.04,29.02,29.03,3300.0,16.7383,16.7498,16.7383,16.744,3300.0
2007-02-26 11:40:00,29.03,29.04,29.03,29.04,3100.0,16.744,16.7498,16.744,16.7498,3100.0
2007-02-26 11:45:00,29.03,29.03,29.01,29.02,1800.0,16.744,16.744,16.7325,16.7383,1800.0
2007-02-26 11:50:00,29.01,29.02,29.01,29.01,3600.0,16.7325,16.7383,16.7325,16.7325,3600.0
2007-02-26 11:55:00,29.01,29.04,29.01,29.04,4200.0,16.7325,16.7498,16.7325,16.7498,4200.0
2007-02-26 12:00:00,29.04,29.04,29.03,29.04,1300.0,16.7498,16.7498,16.744,16.7498,1300.0
2007-02-26 12:05:00,29.04,29.04,29.04,29.04,1800.0,16.7498,16.7498,16.7498,16.7498,1800.0
2007-02-26 12:10:00,29.04,29.06,29.04,29.06,7500.0,16.7498,16.7614,16.7498,16.7614,7500.0
2007-02-26 12:15:00,29.05,29.05,29.04,29.04,2800.0,16.7556,16.7556,16.7498,16.7498,2800.0
2007-02-26 12:20:00,29.04,29.06,29.04,29.06,8100.0,16.7498,16.7614,16.7498,16.7614,8100.0
2007-02-26 12:25:00,29.06,29.06,29.05,29.05,400.0,16.7614,16.7614,16.7556,16.7556,400.0
2007-02-26 12:30:00,29.06,29.07,29.06,29.07,3300.0,16.7614,16.7671,16.7614,16.7671,3300.0
2007-02-26 12:35:00,29.07,29.07,29.06,29.07,3500.0,16.7671,16.7671,16.7614,16.7671,3500.0
2007-02-26 12:40:00,29.07,29.09,29.07,29.08,3500.0,16.7671,16.7787,16.7671,16.7729,3500.0
2007-02-26 12:45:00,29.07,29.07,29.05,29.05,6200.0,16.7671,16.7671,16.7556,16.7556,6200.0
2007-02-26 12:50:00,29.05,29.06,29.05,29.06,800.0,16.7556,16.7614,16.7556,16.7614,800.0
2007-02-26 12:55:00,29.06,29.06,29.05,29.05,1500.0,16.7614,16.7614,16.7556,16.7556,1500.0
2007-02-26 13:00:00,29.05,29.06,29.04,29.06,4800.0,16.7556,16.7614,16.7498,16.7614,4800.0
2007-02-26 13:05:00,29.06,29.07,29.06,29.07,2600.0,16.7614,16.7671,16.7614,16.7671,2600.0
2007-02-26 13:10:00,29.06,29.07,28.99,29.05,29600.0,16.7614,16.7671,16.721,16.7556,29600.0
2007-02-26 13:15:00,29.05,29.05,29.04,29.05,2700.0,16.7556,16.7556,16.7498,16.7556,2700.0
2007-02-26 13:20:00,29.05,29.05,29.04,29.05,800.0,16.7556,16.7556,16.7498,16.7556,800.0
2007-02-26 13:25:00,29.04,29.06,29.02,29.05,8600.0,16.7498,16.7614,16.7383,16.7556,8600.0
2007-02-26 13:30:00,29.06,29.06,29.06,29.06,1100.0,16.7614,16.7614,16.7614,16.7614,1100.0
2007-02-26 13:35:00,29.06,29.06,29.03,29.03,4900.0,16.7614,16.7614,16.744,16.744,4900.0
2007-02-26 13:40:00,29.04,29.05,29.02,29.05,4100.0,16.7498,16.7556,16.7383,16.7556,4100.0
2007-02-26 13:45:00,29.05,29.06,29.04,29.04,1300.0,16.7556,16.7614,16.7498,16.7498,1300.0
2007-02-26 13:50:00,29.04,29.06,29.04,29.06,6900.0,16.7498,16.7614,16.7498,16.7614,6900.0
2007-02-26 13:55:00,29.05,29.07,29.05,29.07,2300.0,16.7556,16.7671,16.7556,16.7671,2300.0
2007-02-26 14:00:00,29.07,29.07,29.06,29.06,1400.0,16.7671,16.7671,16.7614,16.7614,1400.0
2007-02-26 14:05:00,29.07,29.08,29.07,29.08,4900.0,16.7671,16.7729,16.7671,16.7729,4900.0
2007-02-26 14:10:00,29.08,29.08,29.08,29.08,500.0,16.7729,16.7729,16.7729,16.7729,500.0
2007-02-26 14:15:00,29.08,29.08,29.07,29.07,4300.0,16.7729,16.7729,16.7671,16.7671,4300.0
2007-02-26 14:20:00,29.08,29.09,29.08,29.09,6800.0,16.7729,16.7787,16.7729,16.7787,6800.0
2007-02-26 14:25:00,29.1,29.11,29.1,29.1,6800.0,16.7844,16.7902,16.7844,16.7844,6800.0
2007-02-26 14:30:00,29.09,29.09,29.04,29.05,4200.0,16.7787,16.7787,16.7498,16.7556,4200.0
2007-02-26 14:35:00,29.05,29.11,29.05,29.1,8100.0,16.7556,16.7902,16.7556,16.7844,8100.0
2007-02-26 14:40:00,29.1,29.11,29.1,29.11,1900.0,16.7844,16.7902,16.7844,16.7902,1900.0
2007-02-26 14:45:00,29.1,29.1,29.09,29.1,4800.0,16.7844,16.7844,16.7787,16.7844,4800.0
2007-02-26 14:50:00,29.1,29.11,29.09,29.1,8600.0,16.7844,16.7902,16.7787,16.7844,8600.0
2007-02-26 14:55:00,29.1,29.11,29.07,29.09,5100.0,16.7844,16.7902,16.7671,16.7787,5100.0
2007-02-26 15:00:00,29.1,29.11,29.09,29.11,5100.0,16.7844,16.7902,16.7787,16.7902,5100.0
2007-02-26 15:05:00,29.11,29.11,29.07,29.09,5300.0,16.7902,16.7902,16.7671,16.7787,5300.0
2007-02-26 15:10:00,29.1,29.1,29.08,29.1,15300.0,16.7844,16.7844,16.7729,16.7844,15300.0
2007-02-26 15:15:00,29.11,29.13,29.11,29.13,6300.0,16.7902,16.8017,16.7902,16.8017,6300.0
2007-02-26 15:20:00,29.13,29.13,29.11,29.11,3700.0,16.8017,16.8017,16.7902,16.7902,3700.0
2007-02-26 15:25:00,29.11,29.11,29.1,29.11,3300.0,16.7902,16.7902,16.7844,16.7902,3300.0
2007-02-26 15:30:00,29.11,29.11,29.1,29.1,12800.0,16.7902,16.7902,16.7844,16.7844,12800.0
2007-02-26 15:35:00,29.11,29.11,29.1,29.1,4000.0,16.7902,16.7902,16.7844,16.7844,4000.0
2007-02-26 15:40:00,29.1,29.11,29.1,29.1,7400.0,16.7844,16.7902,16.7844,16.7844,7400.0
2007-02-26 15:45:00,29.1,29.11,29.1,29.11,8000.0,16.7844,16.7902,16.7844,16.7902,8000.0
2007-02-26 15:50:00,29.11,29.11,29.1,29.1,5800.0,16.7902,16.7902,16.7844,16.7844,5800.0
2007-02-26 15:55:00,29.1,29.12,29.1,29.12,31400.0,16.7844,16.796,16.7844,16.796,31400.0
2007-02-27 09:30:00,28.74,28.87,28.62,28.66,19000.0,16.5768,16.6518,16.5076,16.5306,19000.0
2007-02-27 09:35:00,28.7,28.73,28.69,28.73,4800.0,16.5537,16.571,16.5479,16.571,4800.0
2007-02-27 09:40:00,28.73,28.77,28.72,28.73,9600.0,16.571,16.5941,16.5652,16.571,9600.0
2007-02-27 09:45:00,28.73,28.78,28.73,28.77,6500.0,16.571,16.5999,16.571,16.5941,6500.0
2007-02-27 09:50:00,28.77,28.78,28.75,28.78,4500.0,16.5941,16.5999,16.5825,16.5999,4500.0
2007-02-27 09:55:00,28.78,28.79,28.74,28.74,7800.0,16.5999,16.6056,16.5768,16.5768,7800.0
2007-02-27 10:00:00,28.74,28.82,28.74,28.79,5100.0,16.5768,16.6229,16.5768,16.6056,5100.0
2007-02-27 10:05:00,28.78,28.84,28.75,28.79,23600.0,16.5999,16.6345,16.5825,16.6056,23600.0
2007-02-27 10:10:00,28.78,28.8,28.75,28.75,5200.0,16.5999,16.6114,16.5825,16.5825,5200.0
2007-02-27 10:15:00,28.75,28.78,28.7,28.72,11400.0,16.5825,16.5999,16.5537,16.5652,11400.0
2007-02-27 10:20:00,28.74,28.84,28.72,28.84,12800.0,16.5768,16.6345,16.5652,16.6345,12800.0
2007-02-27 10:25:00,28.84,28.86,28.7,28.81,5800.0,16.6345,16.646,16.5537,16.6172,5800.0
2007-02-27 10:30:00,28.84,28.91,28.79,28.91,8800.0,16.6345,16.6748,16.6056,16.6748,8800.0
2007-02-27 10:35:00,28.85,28.92,28.85,28.92,5100.0,16.6402,16.6806,16.6402,16.6806,5100.0
2007-02-27 10:40:00,28.9,28.96,28.9,28.96,6300.0,16.6691,16.7037,16.6691,16.7037,6300.0
2007-02-27 10:45:00,28.97,29.01,28.96,29.01,5900.0,16.7094,16.7325,16.7037,16.7325,5900.0
2007-02-27 10:50:00,29.0,29.0,28.97,28.97,9200.0,16.7267,16.7267,16.7094,16.7094,9200.0
2007-02-27 10:55:00,28.96,28.96,28.94,28.94,2500.0,16.7037,16.7037,16.6921,16.6921,2500.0
2007-02-27 11:00:00,28.95,28.95,28.9,28.9,6600.0,16.6979,16.6979,16.6691,16.6691,6600.0
2007-02-27 11:05:00,28.9,28.91,28.9,28.9,3800.0,16.6691,16.6748,16.6691,16.6691,3800.0
2007-02-27 11:10:00,28.91,28.91,28.88,28.88,2100.0,16.6748,16.6748,16.6575,16.6575,2100.0
2007-02-27 11:15:00,28.89,28.89,28.86,28.87,4000.0,16.6633,16.6633,16.646,16.6518,4000.0
2007-02-27 11:20:00,28.87,28.88,28.86,28.86,3700.0,16.6518,16.6575,16.646,16.646,3700.0
2007-02-27 11:25:00,28.85,28.87,28.85,28.86,4800.0,16.6402,16.6518,16.6402,16.646,4800.0
2007-02-27 11:30:00,28.85,28.87,28.85,28.86,3600.0,16.6402,16.6518,16.6402,16.646,3600.0
2007-02-27 11:35:00,28.87,28.92,28.86,28.92,7400.0,16.6518,16.6806,16.646,16.6806,7400.0
2007-02-27 11:40:00,28.94,28.94,28.91,28.91,2700.0,16.6921,16.6921,16.6748,16.6748,2700.0
2007-02-27 11:45:00,28.92,28.92,28.91,28.91,4000.0,16.6806,16.6806,16.6748,16.6748,4000.0
2007-02-27 11:50:00,28.92,28.92,28.89,28.89,2100.0,16.6806,16.6806,16.6633,16.6633,2100.0
2007-02-27 11:55:00,28.88,28.89,28.88,28.88,13400.0,16.6575,16.6633,16.6575,16.6575,13400.0
2007-02-27 12:00:00,28.88,28.89,28.87,28.88,6700.0,16.6575,16.6633,16.6518,16.6575,6700.0
2007-02-27 12:05:00,28.87,28.88,28.87,28.88,10300.0,16.6518,16.6575,16.6518,16.6575,10300.0
2007-02-27 12:10:00,28.88,28.88,28.87,28.88,10400.0,16.6575,16.6575,16.6518,16.6575,10400.0
2007-02-27 12:15:00,28.88,28.89,28.87,28.88,16300.0,16.6575,16.6633,16.6518,16.6575,16300.0
2007-02-27 12:20:00,28.88,28.88,28.86,28.86,2500.0,16.6575,16.6575,16.646,16.646,2500.0
2007-02-27 12:25:00,28.86,28.87,28.85,28.86,5100.0,16.646,16.6518,16.6402,16.646,5100.0
2007-02-27 12:30:00,28.86,28.87,28.86,28.87,3300.0,16.646,16.6518,16.646,16.6518,3300.0
2007-02-27 12:35:00,28.87,28.87,28.86,28.86,2100.0,16.6518,16.6518,16.646,16.646,2100.0
2007-02-27 12:40:00,28.85,28.85,28.85,28.85,3400.0,16.6402,16.6402,16.6402,16.6402,3400.0
2007-02-27 12:45:00,28.85,28.85,28.85,28.85,500.0,16.6402,16.6402,16.6402,16.6402,500.0
2007-02-27 12:50:00,28.86,28.87,28.86,28.87,7200.0,16.646,16.6518,16.646,16.6518,7200.0
2007-02-27 12:55:00,28.86,28.86,28.85,28.85,2000.0,16.646,16.646,16.6402,16.6402,2000.0
2007-02-27 13:00:00,28.85,28.87,28.85,28.87,8000.0,16.6402,16.6518,16.6402,16.6518,8000.0
2007-02-27 13:05:00,28.86,28.87,28.85,28.86,10400.0,16.646,16.6518,16.6402,16.646,10400.0
2007-02-27 13:10:00,28.85,28.85,28.82,28.82,3400.0,16.6402,16.6402,16.6229,16.6229,3400.0
2007-02-27 13:15:00,28.83,28.83,28.81,28.82,1800.0,16.6287,16.6287,16.6172,16.6229,1800.0
2007-02-27 13:20:00,28.82,28.83,28.81,28.82,4100.0,16.6229,16.6287,16.6172,16.6229,4100.0
2007-02-27 13:25:00,28.82,28.82,28.8,28.8,1500.0,16.6229,16.6229,16.6114,16.6114,1500.0
2007-02-27 13:30:00,28.8,28.81,28.78,28.78,2500.0,16.6114,16.6172,16.5999,16.5999,2500.0
2007-02-27 13:35:00,28.79,28.79,28.77,28.78,6200.0,16.6056,16.6056,16.5941,16.5999,6200.0
2007-02-27 13:40:00,28.77,28.78,28.77,28.78,2600.0,16.5941,16.5999,16.5941,16.5999,2600.0
2007-02-27 13:45:00,28.76,28.81,28.75,28.81,4000.0,16.5883,16.6172,16.5825,16.6172,4000.0
2007-02-27 13:50:00,28.8,28.81,28.78,28.79,3300.0,16.6114,16.6172,16.5999,16.6056,3300.0
2007-02-27 13:55:00,28.79,28.8,28.79,28.79,1100.0,16.6056,16.6114,16.6056,16.6056,1100.0
2007-02-27 14:00:00,28.78,28.8,28.78,28.78,7600.0,16.5999,16.6114,16.5999,16.5999,7600.0
2007-02-27 14:05:00,28.77,28.77,28.75,28.76,4600.0,16.5941,16.5941,16.5825,16.5883,4600.0
2007-02-27 14:10:00,28.76,28.77,28.75,28.76,12300.0,16.5883,16.5941,16.5825,16.5883,12300.0
2007-02-27 14:15:00,28.76,28.76,28.75,28.75,6800.0,16.5883,16.5883,16.5825,16.5825,6800.0
2007-02-27 14:20:00,28.75,28.75,28.75,28.75,4300.0,16.5825,16.5825,16.5825,16.5825,4300.0
2007-02-27 14:25:00,28.75,28.75,28.72,28.72,6700.0,16.5825,16.5825,16.5652,16.5652,6700.0
2007-02-27 14:30:00,28.72,28.73,28.7,28.7,4400.0,16.5652,16.571,16.5537,16.5537,4400.0
2007-02-27 14:35:00,28.7,28.71,28.65,28.66,14500.0,16.5537,16.5595,16.5249,16.5306,14500.0
2007-02-27 14:40:00,28.65,28.65,28.6,28.63,18800.0,16.5249,16.5249,16.496,16.5133,18800.0
2007-02-27 14:45:00,28.63,28.63,28.57,28.61,5600.0,16.5133,16.5133,16.4787,16.5018,5600.0
2007-02-27 14:50:00,28.56,28.6,28.51,28.51,4900.0,16.473,16.496,16.4441,16.4441,4900.0
2007-02-27 14:55:00,28.5,28.56,28.45,28.47,14900.0,16.4384,16.473,16.4095,16.421,14900.0
2007-02-27 15:00:00,28.48,28.48,28.39,28.42,10600.0,16.4268,16.4268,16.3749,16.3922,10600.0
2007-02-27 15:05:00,28.43,28.47,28.33,28.43,10700.0,16.398,16.421,16.3403,16.398,10700.0
2007-02-27 15:10:00,28.42,28.57,28.39,28.47,9500.0,16.3922,16.4787,16.3749,16.421,9500.0
2007-02-27 15:15:00,28.47,28.55,28.47,28.54,10900.0,16.421,16.4672,16.421,16.4614,10900.0
2007-02-27 15:20:00,28.54,28.54,28.49,28.54,8900.0,16.4614,16.4614,16.4326,16.4614,8900.0
2007-02-27 15:25:00,28.54,28.54,28.47,28.47,8800.0,16.4614,16.4614,16.421,16.421,8800.0
2007-02-27 15:30:00,28.47,28.47,28.39,28.39,6200.0,16.421,16.421,16.3749,16.3749,6200.0
2007-02-27 15:35:00,28.39,28.43,28.37,28.41,44000.0,16.3749,16.398,16.3634,16.3864,44000.0
2007-02-27 15:40:00,28.42,28.42,28.36,28.36,3200.0,16.3922,16.3922,16.3576,16.3576,3200.0
2007-02-27 15:45:00,28.37,28.38,28.37,28.38,200.0,16.3634,16.3691,16.3634,16.3691,200.0
2007-02-27 15:50:00,28.38,28.38,28.38,28.38,0.0,16.3691,16.3691,16.3691,16.3691,0.0
2007-02-27 15:55:00,28.36,28.36,28.36,28.36,400.0,16.3576,16.3576,16.3576,16.3576,400.0
2007-02-28 09:30:00,28.43,28.44,28.25,28.42,54800.0,16.398,16.4037,16.2942,16.3922,54800.0
2007-02-28 09:35:00,28.45,28.45,28.41,28.43,6000.0,16.4095,16.4095,16.3864,16.398,6000.0
2007-02-28 09:40:00,28.43,28.43,28.35,28.39,7300.0,16.398,16.398,16.3518,16.3749,7300.0
2007-02-28 09:45:00,28.36,28.39,28.31,28.32,14500.0,16.3576,16.3749,16.3288,16.3345,14500.0
2007-02-28 09:50:00,28.32,28.39,28.22,28.28,12000.0,16.3345,16.3749,16.2769,16.3115,12000.0
2007-02-28 09:55:00,28.28,28.3,28.15,28.15,16800.0,16.3115,16.323,16.2365,16.2365,16800.0
2007-02-28 10:00:00,28.23,28.28,28.09,28.23,21300.0,16.2826,16.3115,16.2019,16.2826,21300.0
2007-02-28 10:05:00,28.24,28.28,28.12,28.12,8200.0,16.2884,16.3115,16.2192,16.2192,8200.0
2007-02-28 10:10:00,28.26,28.28,28.09,28.14,7000.0,16.2999,16.3115,16.2019,16.2307,7000.0
2007-02-28 10:15:00,28.14,28.36,28.14,28.36,9700.0,16.2307,16.3576,16.2307,16.3576,9700.0
2007-02-28 10:20:00,28.36,28.4,28.25,28.33,6900.0,16.3576,16.3807,16.2942,16.3403,6900.0
2007-02-28 10:25:00,28.36,28.41,28.25,28.41,6300.0,16.3576,16.3864,16.2942,16.3864,6300.0
2007-02-28 10:30:00,28.42,28.47,28.31,28.37,10700.0,16.3922,16.421,16.3288,16.3634,10700.0
2007-02-28 10:35:00,28.46,28.48,28.31,28.47,17800.0,16.4153,16.4268,16.3288,16.421,17800.0
2007-02-28 10:40:00,28.48,28.48,28.47,28.48,4900.0,16.4268,16.4268,16.421,16.4268,4900.0
2007-02-28 10:45:00,28.5,28.55,28.42,28.52,7500.0,16.4384,16.4672,16.3922,16.4499,7500.0
2007-02-28 10:50:00,28.5,28.53,28.45,28.51,7600.0,16.4384,16.4557,16.4095,16.4441,7600.0
2007-02-28 10:55:00,28.52,28.52,28.46,28.51,4400.0,16.4499,16.4499,16.4153,16.4441,4400.0
2007-02-28 11:00:00,28.53,28.54,28.5,28.52,3300.0,16.4557,16.4614,16.4384,16.4499,3300.0
2007-02-28 11:05:00,28.54,28.55,28.48,28.55,5800.0,16.4614,16.4672,16.4268,16.4672,5800.0
2007-02-28 11:10:00,28.52,28.56,28.5,28.54,7900.0,16.4499,16.473,16.4384,16.4614,7900.0
2007-02-28 11:15:00,28.54,28.54,28.5,28.53,4800.0,16.4614,16.4614,16.4384,16.4557,4800.0
2007-02-28 11:20:00,28.53,28.58,28.5,28.53,5500.0,16.4557,16.4845,16.4384,16.4557,5500.0
2007-02-28 11:25:00,28.55,28.6,28.53,28.57,7400.0,16.4672,16.496,16.4557,16.4787,7400.0
2007-02-28 11:30:00,28.56,28.56,28.52,28.53,5300.0,16.473,16.473,16.4499,16.4557,5300.0
2007-02-28 11:35:00,28.53,28.55,28.53,28.54,2400.0,16.4557,16.4672,16.4557,16.4614,2400.0
2007-02-28 11:40:00,28.56,28.58,28.49,28.51,4600.0,16.473,16.4845,16.4326,16.4441,4600.0
2007-02-28 11:45:00,28.51,28.58,28.49,28.49,2400.0,16.4441,16.4845,16.4326,16.4326,2400.0
2007-02-28 11:50:00,28.48,28.55,28.46,28.46,2500.0,16.4268,16.4672,16.4153,16.4153,2500.0
2007-02-28 11:55:00,28.52,28.52,28.39,28.4,7500.0,16.4499,16.4499,16.3749,16.3807,7500.0
2007-02-28 12:00:00,28.52,28.52,28.34,28.38,6400.0,16.4499,16.4499,16.3461,16.3691,6400.0
2007-02-28 12:05:00,28.38,28.44,28.38,28.4,2000.0,16.3691,16.4037,16.3691,16.3807,2000.0
2007-02-28 12:10:00,28.41,28.47,28.37,28.47,4400.0,16.3864,16.421,16.3634,16.421,4400.0
2007-02-28 12:15:00,28.47,28.48,28.38,28.41,5600.0,16.421,16.4268,16.3691,16.3864,5600.0
2007-02-28 12:20:00,28.45,28.48,28.41,28.41,4100.0,16.4095,16.4268,16.3864,16.3864,4100.0
2007-02-28 12:25:00,28.43,28.46,28.43,28.46,1500.0,16.398,16.4153,16.398,16.4153,1500.0
2007-02-28 12:30:00,28.46,28.46,28.45,28.46,1900.0,16.4153,16.4153,16.4095,16.4153,1900.0
2007-02-28 12:35:00,28.46,28.49,28.46,28.49,4200.0,16.4153,16.4326,16.4153,16.4326,4200.0
2007-02-28 12:40:00,28.49,28.49,28.46,28.49,1800.0,16.4326,16.4326,16.4153,16.4326,1800.0
2007-02-28 12:45:00,28.49,28.52,28.46,28.51,5600.0,16.4326,16.4499,16.4153,16.4441,5600.0
2007-02-28 12:50:00,28.52,28.57,28.51,28.57,12700.0,16.4499,16.4787,16.4441,16.4787,12700.0
2007-02-28 12:55:00,28.54,28.54,28.52,28.53,4100.0,16.4614,16.4614,16.4499,16.4557,4100.0
2007-02-28 13:00:00,28.52,28.55,28.51,28.52,9400.0,16.4499,16.4672,16.4441,16.4499,9400.0
2007-02-28 13:05:00,28.52,28.54,28.52,28.54,3500.0,16.4499,16.4614,16.4499,16.4614,3500.0
2007-02-28 13:10:00,28.52,28.52,28.5,28.5,3800.0,16.4499,16.4499,16.4384,16.4384,3800.0
2007-02-28 13:15:00,28.52,28.53,28.51,28.53,7000.0,16.4499,16.4557,16.4441,16.4557,7000.0
2007-02-28 13:20:00,28.53,28.54,28.52,28.54,7200.0,16.4557,16.4614,16.4499,16.4614,7200.0
2007-02-28 13:25:00,28.55,28.58,28.54,28.58,3300.0,16.4672,16.4845,16.4614,16.4845,3300.0
2007-02-28 13:30:00,28.59,28.61,28.58,28.61,4600.0,16.4903,16.5018,16.4845,16.5018,4600.0
2007-02-28 13:35:00,28.62,28.62,28.59,28.59,6400.0,16.5076,16.5076,16.4903,16.4903,6400.0
2007-02-28 13:40:00,28.59,28.6,28.59,28.6,200.0,16.4903,16.496,16.4903,16.496,200.0
2007-02-28 13:45:00,28.59,28.6,28.58,28.6,8700.0,16.4903,16.496,16.4845,16.496,8700.0
2007-02-28 13:50:00,28.57,28.59,28.57,28.57,1900.0,16.4787,16.4903,16.4787,16.4787,1900.0
2007-02-28 13:55:00,28.57,28.58,28.56,28.58,9700.0,16.4787,16.4845,16.473,16.4845,9700.0
2007-02-28 14:00:00,28.58,28.65,28.57,28.65,14800.0,16.4845,16.5249,16.4787,16.5249,14800.0
2007-02-28 14:05:00,28.64,28.66,28.59,28.62,15800.0,16.5191,16.5306,16.4903,16.5076,15800.0
2007-02-28 14:10:00,28.62,28.64,28.62,28.63,8900.0,16.5076,16.5191,16.5076,16.5133,8900.0
2007-02-28 14:15:00,28.64,28.64,28.6,28.62,4900.0,16.5191,16.5191,16.496,16.5076,4900.0
2007-02-28 14:20:00,28.62,28.63,28.6,28.62,15000.0,16.5076,16.5133,16.496,16.5076,15000.0
2007-02-28 14:25:00,28.62,28.63,28.59,28.59,5900.0,16.5076,16.5133,16.4903,16.4903,5900.0
2007-02-28 14:30:00,28.6,28.63,28.6,28.62,7800.0,16.496,16.5133,16.496,16.5076,7800.0
2007-02-28 14:35:00,28.62,28.63,28.61,28.62,4000.0,16.5076,16.5133,16.5018,16.5076,4000.0
2007-02-28 14:40:00,28.62,28.62,28.6,28.61,4900.0,16.5076,16.5076,16.496,16.5018,4900.0
2007-02-28 14:45:00,28.61,28.68,28.61,28.67,14800.0,16.5018,16.5422,16.5018,16.5364,14800.0
2007-02-28 14:50:00,28.67,28.68,28.64,28.65,7000.0,16.5364,16.5422,16.5191,16.5249,7000.0
2007-02-28 14:55:00,28.65,28.68,28.64,28.67,15300.0,16.5249,16.5422,16.5191,16.5364,15300.0
2007-02-28 15:00:00,28.68,28.68,28.65,28.65,2200.0,16.5422,16.5422,16.5249,16.5249,2200.0
2007-02-28 15:05:00,28.66,28.66,28.62,28.65,10400.0,16.5306,16.5306,16.5076,16.5249,10400.0
2007-02-28 15:10:00,28.66,28.72,28.66,28.68,10100.0,16.5306,16.5652,16.5306,16.5422,10100.0
2007-02-28 15:15:00,28.68,28.69,28.67,28.69,10700.0,16.5422,16.5479,16.5364,16.5479,10700.0
2007-02-28 15:20:00,28.69,28.73,28.69,28.72,13100.0,16.5479,16.571,16.5479,16.5652,13100.0
2007-02-28 15:25:00,28.73,28.73,28.66,28.7,17100.0,16.571,16.571,16.5306,16.5537,17100.0
2007-02-28 15:30:00,28.7,28.7,28.69,28.7,8700.0,16.5537,16.5537,16.5479,16.5537,8700.0
2007-02-28 15:35:00,28.7,28.7,28.69,28.7,12000.0,16.5537,16.5537,16.5479,16.5537,12000.0
2007-02-28 15:40:00,28.7,28.7,28.64,28.66,10500.0,16.5537,16.5537,16.5191,16.5306,10500.0
2007-02-28 15:45:00,28.66,28.66,28.62,28.62,13800.0,16.5306,16.5306,16.5076,16.5076,13800.0
2007-02-28 15:50:00,28.61,28.65,28.61,28.62,12500.0,16.5018,16.5249,16.5018,16.5076,12500.0
2007-02-28 15:55:00,28.62,28.63,28.59,28.6,19500.0,16.5076,16.5133,16.4903,16.496,19500.0
2007-03-01 09:30:00,28.32,28.32,28.24,28.25,8300.0,16.3345,16.3345,16.2884,16.2942,8300.0
2007-03-01 09:35:00,28.25,28.3,28.11,28.3,12600.0,16.2942,16.323,16.2134,16.323,12600.0
2007-03-01 09:40:00,28.3,28.3,28.15,28.21,10400.0,16.323,16.323,16.2365,16.2711,10400.0
2007-03-01 09:45:00,28.23,28.24,26.02,28.16,120200.0,16.2826,16.2884,15.0079,16.2422,120200.0
2007-03-01 09:50:00,27.32,28.1,26.5,27.68,49000.0,15.7577,16.2076,15.2848,15.9654,49000.0
2007-03-01 09:55:00,27.69,27.89,27.3,27.89,9600.0,15.9712,16.0865,15.7462,16.0865,9600.0
2007-03-01 10:00:00,27.9,28.13,27.66,28.05,31200.0,16.0923,16.2249,15.9539,16.1788,31200.0
2007-03-01 10:05:00,28.05,28.25,27.77,28.19,18000.0,16.1788,16.2942,16.0173,16.2595,18000.0
2007-03-01 10:10:00,28.19,28.2,27.83,28.04,16600.0,16.2595,16.2653,16.0519,16.173,16600.0
2007-03-01 10:15:00,28.06,28.32,28.05,28.32,11600.0,16.1846,16.3345,16.1788,16.3345,11600.0
2007-03-01 10:20:00,28.33,28.35,28.01,28.15,11500.0,16.3403,16.3518,16.1557,16.2365,11500.0
2007-03-01 10:25:00,28.15,28.2,28.09,28.19,10700.0,16.2365,16.2653,16.2019,16.2595,10700.0
2007-03-01 10:30:00,28.19,28.26,28.09,28.26,6200.0,16.2595,16.2999,16.2019,16.2999,6200.0
2007-03-01 10:35:00,28.1,28.3,28.02,28.05,11600.0,16.2076,16.323,16.1615,16.1788,11600.0
2007-03-01 10:40:00,28.04,28.26,28.04,28.07,9100.0,16.173,16.2999,16.173,16.1903,9100.0
2007-03-01 10:45:00,28.06,28.13,28.05,28.06,10000.0,16.1846,16.2249,16.1788,16.1846,10000.0
2007-03-01 10:50:00,28.07,28.19,28.04,28.15,15000.0,16.1903,16.2595,16.173,16.2365,15000.0
2007-03-01 10:55:00,28.16,28.18,28.07,28.18,6400.0,16.2422,16.2538,16.1903,16.2538,6400.0
2007-03-01 11:00:00,28.17,28.17,28.03,28.16,5700.0,16.248,16.248,16.1673,16.2422,5700.0
2007-03-01 11:05:00,28.16,28.16,28.06,28.06,6900.0,16.2422,16.2422,16.1846,16.1846,6900.0
2007-03-01 11:10:00,28.1,28.18,28.03,28.18,11100.0,16.2076,16.2538,16.1673,16.2538,11100.0
2007-03-01 11:15:00,28.18,28.21,28.15,28.18,4300.0,16.2538,16.2711,16.2365,16.2538,4300.0
2007-03-01 11:20:00,28.18,28.21,28.15,28.15,5300.0,16.2538,16.2711,16.2365,16.2365,5300.0
2007-03-01 11:25:00,28.21,28.22,28.11,28.11,8000.0,16.2711,16.2769,16.2134,16.2134,8000.0
2007-03-01 11:30:00,28.2,28.27,28.1,28.23,7500.0,16.2653,16.3057,16.2076,16.2826,7500.0
2007-03-01 11:35:00,28.18,28.23,28.18,28.18,5400.0,16.2538,16.2826,16.2538,16.2538,5400.0
2007-03-01 11:40:00,28.2,28.21,28.18,28.2,5800.0,16.2653,16.2711,16.2538,16.2653,5800.0
2007-03-01 11:45:00,28.19,28.25,28.15,28.2,6000.0,16.2595,16.2942,16.2365,16.2653,6000.0
2007-03-01 11:50:00,28.19,28.22,28.15,28.15,3900.0,16.2595,16.2769,16.2365,16.2365,3900.0
2007-03-01 11:55:00,28.21,28.21,28.12,28.12,4500.0,16.2711,16.2711,16.2192,16.2192,4500.0
2007-03-01 12:00:00,28.13,28.2,28.13,28.16,4300.0,16.2249,16.2653,16.2249,16.2422,4300.0
2007-03-01 12:05:00,28.16,28.19,28.13,28.19,3400.0,16.2422,16.2595,16.2249,16.2595,3400.0
2007-03-01 12:10:00,28.19,28.2,28.12,28.19,7700.0,16.2595,16.2653,16.2192,16.2595,7700.0
2007-03-01 12:15:00,28.2,28.2,28.15,28.16,4400.0,16.2653,16.2653,16.2365,16.2422,4400.0
2007-03-01 12:20:00,28.15,28.2,28.13,28.2,8500.0,16.2365,16.2653,16.2249,16.2653,8500.0
2007-03-01 12:25:00,28.2,28.2,28.15,28.15,5400.0,16.2653,16.2653,16.2365,16.2365,5400.0
2007-03-01 12:30:00,28.16,28.16,28.14,28.15,5200.0,16.2422,16.2422,16.2307,16.2365,5200.0
2007-03-01 12:35:00,28.14,28.16,28.12,28.13,3800.0,16.2307,16.2422,16.2192,16.2249,3800.0
2007-03-01 12:40:00,28.13,28.15,28.13,28.14,2700.0,16.2249,16.2365,16.2249,16.2307,2700.0
2007-03-01 12:45:00,28.15,28.17,28.15,28.17,3200.0,16.2365,16.248,16.2365,16.248,3200.0
2007-03-01 12:50:00,28.17,28.2,28.17,28.2,4300.0,16.248,16.2653,16.248,16.2653,4300.0
2007-03-01 12:55:00,28.19,28.22,28.19,28.22,4600.0,16.2595,16.2769,16.2595,16.2769,4600.0
2007-03-01 13:00:00,28.22,28.24,28.21,28.24,4600.0,16.2769,16.2884,16.2711,16.2884,4600.0
2007-03-01 13:05:00,28.24,28.25,28.23,28.23,2400.0,16.2884,16.2942,16.2826,16.2826,2400.0
2007-03-01 13:10:00,28.23,28.24,28.17,28.2,5700.0,16.2826,16.2884,16.248,16.2653,5700.0
2007-03-01 13:15:00,28.18,28.29,28.17,28.2,18300.0,16.2538,16.3172,16.248,16.2653,18300.0
2007-03-01 13:20:00,28.23,28.26,28.2,28.22,13700.0,16.2826,16.2999,16.2653,16.2769,13700.0
2007-03-01 13:25:00,28.22,28.28,28.2,28.25,15700.0,16.2769,16.3115,16.2653,16.2942,15700.0
2007-03-01 13:30:00,28.26,28.28,28.2,28.2,11500.0,16.2999,16.3115,16.2653,16.2653,11500.0
2007-03-01 13:35:00,28.22,28.26,28.2,28.21,6600.0,16.2769,16.2999,16.2653,16.2711,6600.0
2007-03-01 13:40:00,28.2,28.21,28.18,28.19,3800.0,16.2653,16.2711,16.2538,16.2595,3800.0
2007-03-01 13:45:00,28.21,28.26,28.2,28.22,6200.0,16.2711,16.2999,16.2653,16.2769,6200.0
2007-03-01 13:50:00,28.24,28.24,28.21,28.23,5500.0,16.2884,16.2884,16.2711,16.2826,5500.0
2007-03-01 13:55:00,28.22,28.26,28.22,28.26,2400.0,16.2769,16.2999,16.2769,16.2999,2400.0
2007-03-01 14:00:00,28.28,28.35,28.27,28.35,6300.0,16.3115,16.3518,16.3057,16.3518,6300.0
2007-03-01 14:05:00,28.34,28.36,28.34,28.35,8100.0,16.3461,16.3576,16.3461,16.3518,8100.0
2007-03-01 14:10:00,28.37,28.39,28.35,28.37,11200.0,16.3634,16.3749,16.3518,16.3634,11200.0
2007-03-01 14:15:00,28.39,28.4,28.35,28.35,8300.0,16.3749,16.3807,16.3518,16.3518,8300.0
2007-03-01 14:20:00,28.36,28.36,28.3,28.31,8300.0,16.3576,16.3576,16.323,16.3288,8300.0
2007-03-01 14:25:00,28.32,28.32,28.3,28.3,3600.0,16.3345,16.3345,16.323,16.323,3600.0
2007-03-01 14:30:00,28.29,28.34,28.29,28.34,5700.0,16.3172,16.3461,16.3172,16.3461,5700.0
2007-03-01 14:35:00,28.34,28.36,28.33,28.36,3400.0,16.3461,16.3576,16.3403,16.3576,3400.0
2007-03-01 14:40:00,28.36,28.36,28.32,28.35,6600.0,16.3576,16.3576,16.3345,16.3518,6600.0
2007-03-01 14:45:00,28.35,28.39,28.35,28.39,6200.0,16.3518,16.3749,16.3518,16.3749,6200.0
2007-03-01 14:50:00,28.39,28.39,28.34,28.35,6500.0,16.3749,16.3749,16.3461,16.3518,6500.0
2007-03-01 14:55:00,28.37,28.38,28.35,28.37,5600.0,16.3634,16.3691,16.3518,16.3634,5600.0
2007-03-01 15:00:00,28.37,28.37,28.32,28.32,2700.0,16.3634,16.3634,16.3345,16.3345,2700.0
2007-03-01 15:05:00,28.33,28.36,28.31,28.35,6200.0,16.3403,16.3576,16.3288,16.3518,6200.0
2007-03-01 15:10:00,28.33,28.34,28.32,28.34,6100.0,16.3403,16.3461,16.3345,16.3461,6100.0
2007-03-01 15:15:00,28.34,28.34,28.3,28.31,7300.0,16.3461,16.3461,16.323,16.3288,7300.0
2007-03-01 15:20:00,28.3,28.36,28.18,28.22,18700.0,16.323,16.3576,16.2538,16.2769,18700.0
2007-03-01 15:25:00,28.21,28.22,28.17,28.2,14900.0,16.2711,16.2769,16.248,16.2653,14900.0
2007-03-01 15:30:00,28.19,28.25,28.19,28.21,9800.0,16.2595,16.2942,16.2595,16.2711,9800.0
2007-03-01 15:35:00,28.22,28.23,28.2,28.2,7800.0,16.2769,16.2826,16.2653,16.2653,7800.0
2007-03-01 15:40:00,28.2,28.21,28.17,28.18,6500.0,16.2653,16.2711,16.248,16.2538,6500.0
2007-03-01 15:45:00,28.17,28.21,28.17,28.17,16600.0,16.248,16.2711,16.248,16.248,16600.0
2007-03-01 15:50:00,28.18,28.18,28.16,28.16,14300.0,16.2538,16.2538,16.2422,16.2422,14300.0
2007-03-01 15:55:00,28.16,28.17,28.14,28.15,16600.0,16.2422,16.248,16.2307,16.2365,16600.0
2007-03-02 09:35:00,28.15,28.32,27.9,28.26,12300.0,16.2365,16.3345,16.0923,16.2999,12300.0
2007-03-02 09:40:00,28.21,28.25,28.17,28.17,7800.0,16.2711,16.2942,16.248,16.248,7800.0
2007-03-02 09:45:00,28.17,28.17,28.1,28.13,17900.0,16.248,16.248,16.2076,16.2249,17900.0
2007-03-02 09:50:00,28.15,28.31,28.13,28.26,20600.0,16.2365,16.3288,16.2249,16.2999,20600.0
2007-03-02 09:55:00,28.23,28.36,28.23,28.35,19300.0,16.2826,16.3576,16.2826,16.3518,19300.0
2007-03-02 10:00:00,28.32,28.42,28.31,28.41,16700.0,16.3345,16.3922,16.3288,16.3864,16700.0
2007-03-02 10:05:00,28.41,28.5,28.41,28.44,22100.0,16.3864,16.4384,16.3864,16.4037,22100.0
2007-03-02 10:10:00,28.44,28.49,28.42,28.46,7600.0,16.4037,16.4326,16.3922,16.4153,7600.0
2007-03-02 10:15:00,28.44,28.45,28.43,28.43,2700.0,16.4037,16.4095,16.398,16.398,2700.0
2007-03-02 10:20:00,28.42,28.49,28.42,28.48,11700.0,16.3922,16.4326,16.3922,16.4268,11700.0
2007-03-02 10:25:00,28.47,28.5,28.46,28.5,5400.0,16.421,16.4384,16.4153,16.4384,5400.0
2007-03-02 10:30:00,28.5,28.5,28.48,28.5,6900.0,16.4384,16.4384,16.4268,16.4384,6900.0
2007-03-02 10:35:00,28.51,28.51,28.5,28.51,6300.0,16.4441,16.4441,16.4384,16.4441,6300.0
2007-03-02 10:40:00,28.5,28.5,28.45,28.46,12600.0,16.4384,16.4384,16.4095,16.4153,12600.0
2007-03-02 10:45:00,28.47,28.48,28.46,28.48,2300.0,16.421,16.4268,16.4153,16.4268,2300.0
2007-03-02 10:50:00,28.48,28.48,28.47,28.47,7600.0,16.4268,16.4268,16.421,16.421,7600.0
2007-03-02 10:55:00,28.47,28.48,28.47,28.48,14800.0,16.421,16.4268,16.421,16.4268,14800.0
2007-03-02 11:00:00,28.48,28.48,28.43,28.44,5300.0,16.4268,16.4268,16.398,16.4037,5300.0
2007-03-02 11:05:00,28.45,28.45,28.42,28.42,10100.0,16.4095,16.4095,16.3922,16.3922,10100.0
2007-03-02 11:10:00,28.42,28.43,28.42,28.43,4000.0,16.3922,16.398,16.3922,16.398,4000.0
2007-03-02 11:15:00,28.42,28.43,28.41,28.41,5600.0,16.3922,16.398,16.3864,16.3864,5600.0
2007-03-02 11:20:00,28.4,28.41,28.39,28.39,1000.0,16.3807,16.3864,16.3749,16.3749,1000.0
2007-03-02 11:25:00,28.39,28.4,28.38,28.38,3100.0,16.3749,16.3807,16.3691,16.3691,3100.0
2007-03-02 11:30:00,28.39,28.39,28.35,28.35,5500.0,16.3749,16.3749,16.3518,16.3518,5500.0
2007-03-02 11:35:00,28.36,28.37,28.35,28.36,6100.0,16.3576,16.3634,16.3518,16.3576,6100.0
2007-03-02 11:40:00,28.36,28.36,28.34,28.35,5300.0,16.3576,16.3576,16.3461,16.3518,5300.0
2007-03-02 11:45:00,28.35,28.36,28.34,28.35,7800.0,16.3518,16.3576,16.3461,16.3518,7800.0
2007-03-02 11:50:00,28.34,28.35,28.34,28.34,4400.0,16.3461,16.3518,16.3461,16.3461,4400.0
2007-03-02 11:55:00,28.33,28.33,28.3,28.31,14000.0,16.3403,16.3403,16.323,16.3288,14000.0
2007-03-02 12:00:00,28.32,28.33,28.31,28.33,3900.0,16.3345,16.3403,16.3288,16.3403,3900.0
2007-03-02 12:05:00,28.33,28.34,28.33,28.34,4300.0,16.3403,16.3461,16.3403,16.3461,4300.0
2007-03-02 12:10:00,28.33,28.34,28.33,28.33,2600.0,16.3403,16.3461,16.3403,16.3403,2600.0
2007-03-02 12:15:00,28.33,28.33,28.29,28.29,2900.0,16.3403,16.3403,16.3172,16.3172,2900.0
2007-03-02 12:20:00,28.29,28.3,28.26,28.27,9900.0,16.3172,16.323,16.2999,16.3057,9900.0
2007-03-02 12:25:00,28.27,28.27,28.23,28.23,7600.0,16.3057,16.3057,16.2826,16.2826,7600.0
2007-03-02 12:30:00,28.24,28.24,28.21,28.24,6400.0,16.2884,16.2884,16.2711,16.2884,6400.0
2007-03-02 12:35:00,28.24,28.26,28.24,28.25,5500.0,16.2884,16.2999,16.2884,16.2942,5500.0
2007-03-02 12:40:00,28.26,28.27,28.19,28.19,9500.0,16.2999,16.3057,16.2595,16.2595,9500.0
2007-03-02 12:45:00,28.2,28.25,28.2,28.25,2900.0,16.2653,16.2942,16.2653,16.2942,2900.0
2007-03-02 12:50:00,28.23,28.3,28.23,28.27,14100.0,16.2826,16.323,16.2826,16.3057,14100.0
2007-03-02 12:55:00,28.27,28.27,28.27,28.27,100.0,16.3057,16.3057,16.3057,16.3057,100.0
2007-03-02 13:00:00,28.26,28.29,28.23,28.27,14100.0,16.2999,16.3172,16.2826,16.3057,14100.0
2007-03-02 13:05:00,28.27,28.27,28.23,28.26,4600.0,16.3057,16.3057,16.2826,16.2999,4600.0
2007-03-02 13:10:00,28.26,28.26,28.24,28.25,3800.0,16.2999,16.2999,16.2884,16.2942,3800.0
2007-03-02 13:15:00,28.25,28.26,28.23,28.24,4800.0,16.2942,16.2999,16.2826,16.2884,4800.0
2007-03-02 13:20:00,28.24,28.29,28.22,28.27,15600.0,16.2884,16.3172,16.2769,16.3057,15600.0
2007-03-02 13:25:00,28.27,28.3,28.23,28.24,8300.0,16.3057,16.323,16.2826,16.2884,8300.0
2007-03-02 13:30:00,28.24,28.24,28.21,28.23,4600.0,16.2884,16.2884,16.2711,16.2826,4600.0
2007-03-02 13:35:00,28.21,28.29,28.21,28.27,6700.0,16.2711,16.3172,16.2711,16.3057,6700.0
2007-03-02 13:40:00,28.28,28.3,28.26,28.27,6000.0,16.3115,16.323,16.2999,16.3057,6000.0
2007-03-02 13:45:00,28.27,28.28,28.26,28.28,7300.0,16.3057,16.3115,16.2999,16.3115,7300.0
2007-03-02 13:50:00,28.27,28.27,28.26,28.26,6900.0,16.3057,16.3057,16.2999,16.2999,6900.0
2007-03-02 13:55:00,28.26,28.27,28.25,28.27,4300.0,16.2999,16.3057,16.2942,16.3057,4300.0
2007-03-02 14:00:00,28.27,28.27,28.25,28.26,5800.0,16.3057,16.3057,16.2942,16.2999,5800.0
2007-03-02 14:05:00,28.26,28.28,28.25,28.27,4000.0,16.2999,16.3115,16.2942,16.3057,4000.0
2007-03-02 14:10:00,28.28,28.28,28.26,28.27,3300.0,16.3115,16.3115,16.2999,16.3057,3300.0
2007-03-02 14:15:00,28.25,28.26,28.24,28.26,7600.0,16.2942,16.2999,16.2884,16.2999,7600.0
2007-03-02 14:20:00,28.26,28.26,28.24,28.24,2700.0,16.2999,16.2999,16.2884,16.2884,2700.0
2007-03-02 14:25:00,28.24,28.25,28.24,28.25,5500.0,16.2884,16.2942,16.2884,16.2942,5500.0
2007-03-02 14:30:00,28.24,28.25,28.24,28.25,2600.0,16.2884,16.2942,16.2884,16.2942,2600.0
2007-03-02 14:35:00,28.25,28.28,28.24,28.27,17000.0,16.2942,16.3115,16.2884,16.3057,17000.0
2007-03-02 14:40:00,28.28,28.31,28.27,28.31,8800.0,16.3115,16.3288,16.3057,16.3288,8800.0
2007-03-02 14:45:00,28.3,28.3,28.25,28.27,6200.0,16.323,16.323,16.2942,16.3057,6200.0
2007-03-02 14:50:00,28.27,28.3,28.26,28.3,8400.0,16.3057,16.323,16.2999,16.323,8400.0
2007-03-02 14:55:00,28.3,28.3,28.28,28.29,5100.0,16.323,16.323,16.3115,16.3172,5100.0
2007-03-02 15:00:00,28.29,28.33,28.29,28.32,17600.0,16.3172,16.3403,16.3172,16.3345,17600.0
2007-03-02 15:05:00,28.33,28.35,28.32,28.33,9100.0,16.3403,16.3518,16.3345,16.3403,9100.0
2007-03-02 15:10:00,28.33,28.35,28.31,28.35,9300.0,16.3403,16.3518,16.3288,16.3518,9300.0
2007-03-02 15:15:00,28.35,28.35,28.33,28.34,4400.0,16.3518,16.3518,16.3403,16.3461,4400.0
2007-03-02 15:20:00,28.34,28.37,28.33,28.36,11900.0,16.3461,16.3634,16.3403,16.3576,11900.0
2007-03-02 15:25:00,28.35,28.37,28.35,28.37,10000.0,16.3518,16.3634,16.3518,16.3634,10000.0
2007-03-02 15:30:00,28.36,28.41,28.33,28.37,14700.0,16.3576,16.3864,16.3403,16.3634,14700.0
2007-03-02 15:35:00,28.37,28.37,28.36,28.36,3500.0,16.3634,16.3634,16.3576,16.3576,3500.0
2007-03-02 15:40:00,28.37,28.39,28.37,28.39,30300.0,16.3634,16.3749,16.3634,16.3749,30300.0
2007-03-02 15:45:00,28.39,28.39,28.38,28.38,15000.0,16.3749,16.3749,16.3691,16.3691,15000.0
2007-03-02 15:50:00,28.38,28.39,28.37,28.38,16600.0,16.3691,16.3749,16.3634,16.3691,16600.0
2007-03-02 15:55:00,28.38,28.38,28.34,28.35,25300.0,16.3691,16.3691,16.3461,16.3518,25300.0
2007-03-05 09:30:00,28.17,28.18,28.05,28.05,8800.0,16.248,16.2538,16.1788,16.1788,8800.0
2007-03-05 09:35:00,28.06,28.28,28.05,28.24,9300.0,16.1846,16.3115,16.1788,16.2884,9300.0
2007-03-05 09:40:00,28.25,28.26,28.19,28.21,14700.0,16.2942,16.2999,16.2595,16.2711,14700.0
2007-03-05 09:45:00,28.21,28.22,28.18,28.21,14000.0,16.2711,16.2769,16.2538,16.2711,14000.0
2007-03-05 09:50:00,28.21,28.22,28.2,28.2,3700.0,16.2711,16.2769,16.2653,16.2653,3700.0
2007-03-05 09:55:00,28.21,28.25,28.18,28.21,26200.0,16.2711,16.2942,16.2538,16.2711,26200.0
2007-03-05 10:00:00,28.21,28.25,28.2,28.23,7700.0,16.2711,16.2942,16.2653,16.2826,7700.0
2007-03-05 10:05:00,28.26,28.26,28.23,28.23,5400.0,16.2999,16.2999,16.2826,16.2826,5400.0
2007-03-05 10:10:00,28.24,28.36,28.24,28.33,18900.0,16.2884,16.3576,16.2884,16.3403,18900.0
2007-03-05 10:15:00,28.36,28.39,28.3,28.31,7600.0,16.3576,16.3749,16.323,16.3288,7600.0
2007-03-05 10:20:00,28.32,28.34,28.28,28.34,6700.0,16.3345,16.3461,16.3115,16.3461,6700.0
2007-03-05 10:25:00,28.33,28.33,28.28,28.29,5200.0,16.3403,16.3403,16.3115,16.3172,5200.0
2007-03-05 10:30:00,28.29,28.31,28.26,28.26,9500.0,16.3172,16.3288,16.2999,16.2999,9500.0
2007-03-05 10:35:00,28.27,28.28,28.25,28.28,20700.0,16.3057,16.3115,16.2942,16.3115,20700.0
2007-03-05 10:40:00,28.27,28.32,28.23,28.23,22800.0,16.3057,16.3345,16.2826,16.2826,22800.0
2007-03-05 10:45:00,28.24,28.25,28.23,28.23,6600.0,16.2884,16.2942,16.2826,16.2826,6600.0
2007-03-05 10:50:00,28.24,28.24,28.23,28.24,8200.0,16.2884,16.2884,16.2826,16.2884,8200.0
2007-03-05 10:55:00,28.24,28.25,28.23,28.25,8100.0,16.2884,16.2942,16.2826,16.2942,8100.0
2007-03-05 11:00:00,28.25,28.25,28.22,28.24,10900.0,16.2942,16.2942,16.2769,16.2884,10900.0
2007-03-05 11:05:00,28.24,28.25,28.23,28.25,8200.0,16.2884,16.2942,16.2826,16.2942,8200.0
2007-03-05 11:10:00,28.25,28.33,28.25,28.33,7500.0,16.2942,16.3403,16.2942,16.3403,7500.0
2007-03-05 11:15:00,28.32,28.47,28.32,28.45,35900.0,16.3345,16.421,16.3345,16.4095,35900.0
2007-03-05 11:20:00,28.45,28.46,28.44,28.44,2800.0,16.4095,16.4153,16.4037,16.4037,2800.0
2007-03-05 11:25:00,28.44,28.46,28.43,28.46,7800.0,16.4037,16.4153,16.398,16.4153,7800.0
2007-03-05 11:30:00,28.46,28.49,28.46,28.48,14100.0,16.4153,16.4326,16.4153,16.4268,14100.0
2007-03-05 11:35:00,28.48,28.48,28.46,28.46,7600.0,16.4268,16.4268,16.4153,16.4153,7600.0
2007-03-05 11:40:00,28.46,28.48,28.45,28.48,10200.0,16.4153,16.4268,16.4095,16.4268,10200.0
2007-03-05 11:45:00,28.49,28.54,28.47,28.51,24700.0,16.4326,16.4614,16.421,16.4441,24700.0
2007-03-05 11:50:00,28.51,28.51,28.5,28.51,2700.0,16.4441,16.4441,16.4384,16.4441,2700.0
2007-03-05 11:55:00,28.48,28.49,28.41,28.41,12200.0,16.4268,16.4326,16.3864,16.3864,12200.0
2007-03-05 12:00:00,28.39,28.39,28.36,28.37,4600.0,16.3749,16.3749,16.3576,16.3634,4600.0
2007-03-05 12:05:00,28.37,28.37,28.33,28.34,11600.0,16.3634,16.3634,16.3403,16.3461,11600.0
2007-03-05 12:10:00,28.34,28.43,28.34,28.39,15500.0,16.3461,16.398,16.3461,16.3749,15500.0
2007-03-05 12:15:00,28.37,28.37,28.34,28.36,3300.0,16.3634,16.3634,16.3461,16.3576,3300.0
2007-03-05 12:20:00,28.36,28.36,28.3,28.32,6100.0,16.3576,16.3576,16.323,16.3345,6100.0
2007-03-05 12:25:00,28.32,28.32,28.27,28.28,14600.0,16.3345,16.3345,16.3057,16.3115,14600.0
2007-03-05 12:30:00,28.28,28.28,28.26,28.27,4400.0,16.3115,16.3115,16.2999,16.3057,4400.0
2007-03-05 12:35:00,28.26,28.27,28.26,28.26,11100.0,16.2999,16.3057,16.2999,16.2999,11100.0
2007-03-05 12:40:00,28.26,28.31,28.26,28.31,9100.0,16.2999,16.3288,16.2999,16.3288,9100.0
2007-03-05 12:45:00,28.31,28.32,28.3,28.31,3100.0,16.3288,16.3345,16.323,16.3288,3100.0
2007-03-05 12:50:00,28.3,28.31,28.28,28.28,4400.0,16.323,16.3288,16.3115,16.3115,4400.0
2007-03-05 12:55:00,28.28,28.28,28.25,28.25,2600.0,16.3115,16.3115,16.2942,16.2942,2600.0
2007-03-05 13:00:00,28.26,28.28,28.24,28.28,11200.0,16.2999,16.3115,16.2884,16.3115,11200.0
2007-03-05 13:05:00,28.27,28.28,28.26,28.28,1200.0,16.3057,16.3115,16.2999,16.3115,1200.0
2007-03-05 13:10:00,28.26,28.27,28.26,28.27,4600.0,16.2999,16.3057,16.2999,16.3057,4600.0
2007-03-05 13:15:00,28.26,28.27,28.26,28.26,1600.0,16.2999,16.3057,16.2999,16.2999,1600.0
2007-03-05 13:20:00,28.26,28.27,28.24,28.26,4400.0,16.2999,16.3057,16.2884,16.2999,4400.0
2007-03-05 13:25:00,28.26,28.26,28.23,28.23,4000.0,16.2999,16.2999,16.2826,16.2826,4000.0
2007-03-05 13:30:00,28.24,28.26,28.24,28.26,5900.0,16.2884,16.2999,16.2884,16.2999,5900.0
2007-03-05 13:35:00,28.26,28.26,28.25,28.25,3500.0,16.2999,16.2999,16.2942,16.2942,3500.0
2007-03-05 13:40:00,28.26,28.3,28.25,28.3,9000.0,16.2999,16.323,16.2942,16.323,9000.0
2007-03-05 13:45:00,28.32,28.33,28.32,28.33,1000.0,16.3345,16.3403,16.3345,16.3403,1000.0
2007-03-05 13:50:00,28.33,28.34,28.32,28.34,3200.0,16.3403,16.3461,16.3345,16.3461,3200.0
2007-03-05 13:55:00,28.32,28.32,28.31,28.32,2400.0,16.3345,16.3345,16.3288,16.3345,2400.0
2007-03-05 14:00:00,28.32,28.32,28.3,28.3,4900.0,16.3345,16.3345,16.323,16.323,4900.0
2007-03-05 14:05:00,28.31,28.31,28.25,28.25,6900.0,16.3288,16.3288,16.2942,16.2942,6900.0
2007-03-05 14:10:00,28.26,28.28,28.24,28.24,4200.0,16.2999,16.3115,16.2884,16.2884,4200.0
2007-03-05 14:15:00,28.23,28.23,28.22,28.22,10200.0,16.2826,16.2826,16.2769,16.2769,10200.0
2007-03-05 14:20:00,28.23,28.23,28.22,28.22,5000.0,16.2826,16.2826,16.2769,16.2769,5000.0
2007-03-05 14:25:00,28.23,28.24,28.21,28.22,5900.0,16.2826,16.2884,16.2711,16.2769,5900.0
2007-03-05 14:30:00,28.22,28.22,28.19,28.2,13900.0,16.2769,16.2769,16.2595,16.2653,13900.0
2007-03-05 14:35:00,28.2,28.2,28.19,28.2,7200.0,16.2653,16.2653,16.2595,16.2653,7200.0
2007-03-05 14:40:00,28.2,28.24,28.19,28.23,8800.0,16.2653,16.2884,16.2595,16.2826,8800.0
2007-03-05 14:45:00,28.23,28.24,28.23,28.24,5400.0,16.2826,16.2884,16.2826,16.2884,5400.0
2007-03-05 14:50:00,28.23,28.24,28.22,28.22,1700.0,16.2826,16.2884,16.2769,16.2769,1700.0
2007-03-05 14:55:00,28.23,28.23,28.22,28.23,4100.0,16.2826,16.2826,16.2769,16.2826,4100.0
2007-03-05 15:00:00,28.23,28.23,28.21,28.21,5800.0,16.2826,16.2826,16.2711,16.2711,5800.0
2007-03-05 15:05:00,28.22,28.28,28.21,28.26,28300.0,16.2769,16.3115,16.2711,16.2999,28300.0
2007-03-05 15:10:00,28.26,28.27,28.25,28.27,16000.0,16.2999,16.3057,16.2942,16.3057,16000.0
2007-03-05 15:15:00,28.26,28.26,28.25,28.25,10600.0,16.2999,16.2999,16.2942,16.2942,10600.0
2007-03-05 15:20:00,28.25,28.26,28.25,28.25,7100.0,16.2942,16.2999,16.2942,16.2942,7100.0
2007-03-05 15:25:00,28.26,28.26,28.25,28.25,7600.0,16.2999,16.2999,16.2942,16.2942,7600.0
2007-03-05 15:30:00,28.26,28.31,28.24,28.24,25400.0,16.2999,16.3288,16.2884,16.2884,25400.0
2007-03-05 15:35:00,28.24,28.24,28.17,28.18,12200.0,16.2884,16.2884,16.248,16.2538,12200.0
2007-03-05 15:40:00,28.17,28.18,28.17,28.18,15700.0,16.248,16.2538,16.248,16.2538,15700.0
2007-03-05 15:45:00,28.18,28.24,28.18,28.21,46700.0,16.2538,16.2884,16.2538,16.2711,46700.0
2007-03-05 15:50:00,28.21,28.22,28.19,28.2,24500.0,16.2711,16.2769,16.2595,16.2653,24500.0
2007-03-05 15:55:00,28.19,28.21,28.17,28.17,73500.0,16.2595,16.2711,16.248,16.248,73500.0
2007-03-06 09:30:00,28.32,28.36,28.22,28.28,14600.0,16.3345,16.3576,16.2769,16.3115,14600.0
2007-03-06 09:35:00,28.26,28.34,28.22,28.32,14000.0,16.2999,16.3461,16.2769,16.3345,14000.0
2007-03-06 09:40:00,28.34,28.43,28.31,28.39,11600.0,16.3461,16.398,16.3288,16.3749,11600.0
2007-03-06 09:45:00,28.39,28.41,28.39,28.4,15700.0,16.3749,16.3864,16.3749,16.3807,15700.0
2007-03-06 09:50:00,28.39,28.39,28.35,28.36,16800.0,16.3749,16.3749,16.3518,16.3576,16800.0
2007-03-06 09:55:00,28.36,28.41,28.36,28.41,6100.0,16.3576,16.3864,16.3576,16.3864,6100.0
2007-03-06 10:00:00,28.42,28.47,28.4,28.44,14000.0,16.3922,16.421,16.3807,16.4037,14000.0
2007-03-06 10:05:00,28.44,28.45,28.37,28.38,7100.0,16.4037,16.4095,16.3634,16.3691,7100.0
2007-03-06 10:10:00,28.39,28.39,28.36,28.38,4100.0,16.3749,16.3749,16.3576,16.3691,4100.0
2007-03-06 10:15:00,28.38,28.4,28.37,28.38,4100.0,16.3691,16.3807,16.3634,16.3691,4100.0
2007-03-06 10:20:00,28.39,28.4,28.33,28.34,9900.0,16.3749,16.3807,16.3403,16.3461,9900.0
2007-03-06 10:25:00,28.35,28.43,28.34,28.43,4400.0,16.3518,16.398,16.3461,16.398,4400.0
2007-03-06 10:30:00,28.4,28.4,28.35,28.36,3300.0,16.3807,16.3807,16.3518,16.3576,3300.0
2007-03-06 10:35:00,28.35,28.37,28.35,28.37,8000.0,16.3518,16.3634,16.3518,16.3634,8000.0
2007-03-06 10:40:00,28.36,28.37,28.35,28.35,3400.0,16.3576,16.3634,16.3518,16.3518,3400.0
2007-03-06 10:45:00,28.35,28.36,28.27,28.31,8800.0,16.3518,16.3576,16.3057,16.3288,8800.0
2007-03-06 10:50:00,28.31,28.32,28.29,28.31,5200.0,16.3288,16.3345,16.3172,16.3288,5200.0
2007-03-06 10:55:00,28.32,28.32,28.29,28.32,9100.0,16.3345,16.3345,16.3172,16.3345,9100.0
2007-03-06 11:00:00,28.32,28.39,28.31,28.38,11100.0,16.3345,16.3749,16.3288,16.3691,11100.0
2007-03-06 11:05:00,28.38,28.42,28.38,28.4,13300.0,16.3691,16.3922,16.3691,16.3807,13300.0
2007-03-06 11:10:00,28.4,28.4,28.39,28.4,4200.0,16.3807,16.3807,16.3749,16.3807,4200.0
2007-03-06 11:15:00,28.39,28.4,28.39,28.39,1800.0,16.3749,16.3807,16.3749,16.3749,1800.0
2007-03-06 11:20:00,28.4,28.42,28.4,28.42,5600.0,16.3807,16.3922,16.3807,16.3922,5600.0
2007-03-06 11:25:00,28.42,28.45,28.4,28.44,9300.0,16.3922,16.4095,16.3807,16.4037,9300.0
2007-03-06 11:30:00,28.44,28.45,28.41,28.41,7000.0,16.4037,16.4095,16.3864,16.3864,7000.0
2007-03-06 11:35:00,28.42,28.42,28.4,28.41,7400.0,16.3922,16.3922,16.3807,16.3864,7400.0
2007-03-06 11:40:00,28.4,28.41,28.39,28.41,13400.0,16.3807,16.3864,16.3749,16.3864,13400.0
2007-03-06 11:45:00,28.41,28.41,28.39,28.4,13800.0,16.3864,16.3864,16.3749,16.3807,13800.0
2007-03-06 11:50:00,28.4,28.41,28.4,28.4,9800.0,16.3807,16.3864,16.3807,16.3807,9800.0
2007-03-06 11:55:00,28.41,28.41,28.4,28.41,7200.0,16.3864,16.3864,16.3807,16.3864,7200.0
2007-03-06 12:00:00,28.4,28.43,28.4,28.41,15800.0,16.3807,16.398,16.3807,16.3864,15800.0
2007-03-06 12:05:00,28.42,28.42,28.4,28.4,9500.0,16.3922,16.3922,16.3807,16.3807,9500.0
2007-03-06 12:10:00,28.41,28.42,28.4,28.41,8600.0,16.3864,16.3922,16.3807,16.3864,8600.0
2007-03-06 12:15:00,28.4,28.41,28.4,28.4,13700.0,16.3807,16.3864,16.3807,16.3807,13700.0
2007-03-06 12:20:00,28.41,28.45,28.4,28.43,9800.0,16.3864,16.4095,16.3807,16.398,9800.0
2007-03-06 12:25:00,28.43,28.44,28.42,28.44,3200.0,16.398,16.4037,16.3922,16.4037,3200.0
2007-03-06 12:30:00,28.44,28.44,28.42,28.43,1700.0,16.4037,16.4037,16.3922,16.398,1700.0
2007-03-06 12:35:00,28.43,28.43,28.4,28.42,4300.0,16.398,16.398,16.3807,16.3922,4300.0
2007-03-06 12:40:00,28.42,28.42,28.38,28.41,8900.0,16.3922,16.3922,16.3691,16.3864,8900.0
2007-03-06 12:45:00,28.41,28.41,28.39,28.4,5900.0,16.3864,16.3864,16.3749,16.3807,5900.0
2007-03-06 12:50:00,28.39,28.42,28.39,28.41,3400.0,16.3749,16.3922,16.3749,16.3864,3400.0
2007-03-06 12:55:00,28.41,28.45,28.41,28.45,8500.0,16.3864,16.4095,16.3864,16.4095,8500.0
2007-03-06 13:00:00,28.45,28.45,28.41,28.41,3600.0,16.4095,16.4095,16.3864,16.3864,3600.0
2007-03-06 13:05:00,28.4,28.41,28.36,28.38,14700.0,16.3807,16.3864,16.3576,16.3691,14700.0
2007-03-06 13:10:00,28.37,28.38,28.35,28.37,25300.0,16.3634,16.3691,16.3518,16.3634,25300.0
2007-03-06 13:15:00,28.35,28.36,28.33,28.35,8000.0,16.3518,16.3576,16.3403,16.3518,8000.0
2007-03-06 13:20:00,28.35,28.38,28.34,28.38,14600.0,16.3518,16.3691,16.3461,16.3691,14600.0
2007-03-06 13:25:00,28.37,28.39,28.37,28.39,8000.0,16.3634,16.3749,16.3634,16.3749,8000.0
2007-03-06 13:30:00,28.38,28.44,28.38,28.43,20300.0,16.3691,16.4037,16.3691,16.398,20300.0
2007-03-06 13:35:00,28.44,28.44,28.4,28.4,3700.0,16.4037,16.4037,16.3807,16.3807,3700.0
2007-03-06 13:40:00,28.41,28.45,28.4,28.45,10400.0,16.3864,16.4095,16.3807,16.4095,10400.0
2007-03-06 13:45:00,28.45,28.48,28.45,28.46,11400.0,16.4095,16.4268,16.4095,16.4153,11400.0
2007-03-06 13:50:00,28.45,28.45,28.41,28.42,5000.0,16.4095,16.4095,16.3864,16.3922,5000.0
2007-03-06 13:55:00,28.42,28.42,28.39,28.39,4400.0,16.3922,16.3922,16.3749,16.3749,4400.0
2007-03-06 14:00:00,28.4,28.44,28.38,28.4,10500.0,16.3807,16.4037,16.3691,16.3807,10500.0
2007-03-06 14:05:00,28.4,28.4,28.37,28.4,5600.0,16.3807,16.3807,16.3634,16.3807,5600.0
2007-03-06 14:10:00,28.4,28.43,28.39,28.43,4000.0,16.3807,16.398,16.3749,16.398,4000.0
2007-03-06 14:15:00,28.41,28.41,28.36,28.38,4300.0,16.3864,16.3864,16.3576,16.3691,4300.0
2007-03-06 14:20:00,28.39,28.4,28.38,28.4,3500.0,16.3749,16.3807,16.3691,16.3807,3500.0
2007-03-06 14:25:00,28.4,28.41,28.4,28.41,2900.0,16.3807,16.3864,16.3807,16.3864,2900.0
2007-03-06 14:30:00,28.41,28.43,28.4,28.42,3100.0,16.3864,16.398,16.3807,16.3922,3100.0
2007-03-06 14:35:00,28.41,28.42,28.38,28.42,7900.0,16.3864,16.3922,16.3691,16.3922,7900.0
2007-03-06 14:40:00,28.42,28.43,28.41,28.43,3700.0,16.3922,16.398,16.3864,16.398,3700.0
2007-03-06 14:45:00,28.42,28.43,28.41,28.43,4600.0,16.3922,16.398,16.3864,16.398,4600.0
2007-03-06 14:50:00,28.43,28.43,28.4,28.41,4400.0,16.398,16.398,16.3807,16.3864,4400.0
2007-03-06 14:55:00,28.42,28.45,28.42,28.44,4400.0,16.3922,16.4095,16.3922,16.4037,4400.0
2007-03-06 15:00:00,28.43,28.45,28.42,28.45,7500.0,16.398,16.4095,16.3922,16.4095,7500.0
2007-03-06 15:05:00,28.45,28.5,28.42,28.5,9600.0,16.4095,16.4384,16.3922,16.4384,9600.0
2007-03-06 15:10:00,28.5,28.5,28.47,28.48,4500.0,16.4384,16.4384,16.421,16.4268,4500.0
2007-03-06 15:15:00,28.48,28.5,28.44,28.46,9500.0,16.4268,16.4384,16.4037,16.4153,9500.0
2007-03-06 15:20:00,28.46,28.46,28.42,28.43,6100.0,16.4153,16.4153,16.3922,16.398,6100.0
2007-03-06 15:25:00,28.43,28.45,28.43,28.45,10100.0,16.398,16.4095,16.398,16.4095,10100.0
2007-03-06 15:30:00,28.45,28.47,28.44,28.45,16400.0,16.4095,16.421,16.4037,16.4095,16400.0
2007-03-06 15:35:00,28.46,28.46,28.42,28.43,5700.0,16.4153,16.4153,16.3922,16.398,5700.0
2007-03-06 15:40:00,28.42,28.51,28.42,28.5,31900.0,16.3922,16.4441,16.3922,16.4384,31900.0
2007-03-06 15:45:00,28.5,28.53,28.5,28.53,50100.0,16.4384,16.4557,16.4384,16.4557,50100.0
2007-03-06 15:50:00,28.53,28.53,28.46,28.48,29100.0,16.4557,16.4557,16.4153,16.4268,29100.0
2007-03-06 15:55:00,28.48,28.49,28.45,28.46,16600.0,16.4268,16.4326,16.4095,16.4153,16600.0
2007-03-07 09:30:00,28.37,28.37,28.26,28.28,11100.0,16.3634,16.3634,16.2999,16.3115,11100.0
2007-03-07 09:35:00,28.28,28.38,28.28,28.38,13700.0,16.3115,16.3691,16.3115,16.3691,13700.0
2007-03-07 09:40:00,28.36,28.39,28.33,28.33,7800.0,16.3576,16.3749,16.3403,16.3403,7800.0
2007-03-07 09:45:00,28.33,28.38,28.32,28.38,3600.0,16.3403,16.3691,16.3345,16.3691,3600.0
2007-03-07 09:50:00,28.36,28.36,28.32,28.33,2300.0,16.3576,16.3576,16.3345,16.3403,2300.0
2007-03-07 09:55:00,28.34,28.34,28.27,28.28,10200.0,16.3461,16.3461,16.3057,16.3115,10200.0
2007-03-07 10:00:00,28.28,28.28,28.26,28.28,7400.0,16.3115,16.3115,16.2999,16.3115,7400.0
2007-03-07 10:05:00,28.27,28.28,28.26,28.28,7300.0,16.3057,16.3115,16.2999,16.3115,7300.0
2007-03-07 10:10:00,28.28,28.29,28.28,28.29,2700.0,16.3115,16.3172,16.3115,16.3172,2700.0
2007-03-07 10:15:00,28.29,28.29,28.28,28.29,2700.0,16.3172,16.3172,16.3115,16.3172,2700.0
2007-03-07 10:20:00,28.29,28.3,28.29,28.29,1400.0,16.3172,16.323,16.3172,16.3172,1400.0
2007-03-07 10:25:00,28.29,28.31,28.29,28.3,12800.0,16.3172,16.3288,16.3172,16.323,12800.0
2007-03-07 10:30:00,28.3,28.32,28.29,28.32,10300.0,16.323,16.3345,16.3172,16.3345,10300.0
2007-03-07 10:35:00,28.32,28.34,28.32,28.33,2300.0,16.3345,16.3461,16.3345,16.3403,2300.0
2007-03-07 10:40:00,28.33,28.33,28.33,28.33,600.0,16.3403,16.3403,16.3403,16.3403,600.0
2007-03-07 10:45:00,28.33,28.33,28.32,28.32,1800.0,16.3403,16.3403,16.3345,16.3345,1800.0
2007-03-07 10:50:00,28.32,28.32,28.32,28.32,1200.0,16.3345,16.3345,16.3345,16.3345,1200.0
2007-03-07 10:55:00,28.32,28.33,28.31,28.31,800.0,16.3345,16.3403,16.3288,16.3288,800.0
2007-03-07 11:00:00,28.31,28.31,28.29,28.29,8600.0,16.3288,16.3288,16.3172,16.3172,8600.0
2007-03-07 11:05:00,28.3,28.3,28.27,28.28,13900.0,16.323,16.323,16.3057,16.3115,13900.0
2007-03-07 11:10:00,28.28,28.3,28.28,28.3,10000.0,16.3115,16.323,16.3115,16.323,10000.0
2007-03-07 11:15:00,28.3,28.3,28.29,28.29,2700.0,16.323,16.323,16.3172,16.3172,2700.0
2007-03-07 11:20:00,28.29,28.3,28.29,28.29,2300.0,16.3172,16.323,16.3172,16.3172,2300.0
2007-03-07 11:25:00,28.3,28.3,28.28,28.29,2300.0,16.323,16.323,16.3115,16.3172,2300.0
2007-03-07 11:30:00,28.29,28.29,28.28,28.29,2700.0,16.3172,16.3172,16.3115,16.3172,2700.0
2007-03-07 11:35:00,28.29,28.29,28.28,28.28,2600.0,16.3172,16.3172,16.3115,16.3115,2600.0
2007-03-07 11:40:00,28.28,28.29,28.28,28.28,1700.0,16.3115,16.3172,16.3115,16.3115,1700.0
2007-03-07 11:45:00,28.28,28.29,28.28,28.29,900.0,16.3115,16.3172,16.3115,16.3172,900.0
2007-03-07 11:50:00,28.29,28.29,28.28,28.29,4200.0,16.3172,16.3172,16.3115,16.3172,4200.0
2007-03-07 11:55:00,28.29,28.29,28.29,28.29,800.0,16.3172,16.3172,16.3172,16.3172,800.0
2007-03-07 12:00:00,28.28,28.29,28.28,28.28,11200.0,16.3115,16.3172,16.3115,16.3115,11200.0
2007-03-07 12:05:00,28.29,28.29,28.29,28.29,6100.0,16.3172,16.3172,16.3172,16.3172,6100.0
2007-03-07 12:10:00,28.29,28.29,28.28,28.28,4500.0,16.3172,16.3172,16.3115,16.3115,4500.0
2007-03-07 12:15:00,28.28,28.28,28.26,28.26,4600.0,16.3115,16.3115,16.2999,16.2999,4600.0
2007-03-07 12:20:00,28.27,28.28,28.27,28.28,5100.0,16.3057,16.3115,16.3057,16.3115,5100.0
2007-03-07 12:25:00,28.28,28.28,28.28,28.28,4100.0,16.3115,16.3115,16.3115,16.3115,4100.0
2007-03-07 12:30:00,28.28,28.28,28.26,28.26,10900.0,16.3115,16.3115,16.2999,16.2999,10900.0
2007-03-07 12:35:00,28.25,28.25,28.23,28.23,4500.0,16.2942,16.2942,16.2826,16.2826,4500.0
2007-03-07 12:40:00,28.24,28.24,28.23,28.23,1700.0,16.2884,16.2884,16.2826,16.2826,1700.0
2007-03-07 12:45:00,28.24,28.24,28.24,28.24,3600.0,16.2884,16.2884,16.2884,16.2884,3600.0
2007-03-07 12:50:00,28.24,28.24,28.23,28.23,4000.0,16.2884,16.2884,16.2826,16.2826,4000.0
2007-03-07 12:55:00,28.24,28.24,28.24,28.24,400.0,16.2884,16.2884,16.2884,16.2884,400.0
2007-03-07 13:00:00,28.23,28.24,28.23,28.24,700.0,16.2826,16.2884,16.2826,16.2884,700.0
2007-03-07 13:05:00,28.24,28.24,28.23,28.24,3000.0,16.2884,16.2884,16.2826,16.2884,3000.0
2007-03-07 13:10:00,28.24,28.24,28.24,28.24,13100.0,16.2884,16.2884,16.2884,16.2884,13100.0
2007-03-07 13:15:00,28.24,28.24,28.23,28.24,3900.0,16.2884,16.2884,16.2826,16.2884,3900.0
2007-03-07 13:20:00,28.24,28.24,28.24,28.24,2700.0,16.2884,16.2884,16.2884,16.2884,2700.0
2007-03-07 13:25:00,28.24,28.24,28.23,28.23,5000.0,16.2884,16.2884,16.2826,16.2826,5000.0
2007-03-07 13:30:00,28.24,28.24,28.24,28.24,1100.0,16.2884,16.2884,16.2884,16.2884,1100.0
2007-03-07 13:35:00,28.24,28.24,28.24,28.24,12500.0,16.2884,16.2884,16.2884,16.2884,12500.0
2007-03-07 13:40:00,28.24,28.24,28.24,28.24,3300.0,16.2884,16.2884,16.2884,16.2884,3300.0
2007-03-07 13:45:00,28.24,28.25,28.24,28.25,11100.0,16.2884,16.2942,16.2884,16.2942,11100.0
2007-03-07 13:50:00,28.25,28.25,28.25,28.25,1800.0,16.2942,16.2942,16.2942,16.2942,1800.0
2007-03-07 13:55:00,28.25,28.25,28.24,28.25,6300.0,16.2942,16.2942,16.2884,16.2942,6300.0
2007-03-07 14:00:00,28.24,28.25,28.23,28.24,6800.0,16.2884,16.2942,16.2826,16.2884,6800.0
2007-03-07 14:05:00,28.22,28.22,28.18,28.19,15800.0,16.2769,16.2769,16.2538,16.2595,15800.0
2007-03-07 14:10:00,28.19,28.19,28.16,28.18,8200.0,16.2595,16.2595,16.2422,16.2538,8200.0
2007-03-07 14:15:00,28.17,28.25,28.17,28.23,8800.0,16.248,16.2942,16.248,16.2826,8800.0
2007-03-07 14:20:00,28.23,28.24,28.22,28.22,7000.0,16.2826,16.2884,16.2769,16.2769,7000.0
2007-03-07 14:25:00,28.22,28.23,28.21,28.22,2700.0,16.2769,16.2826,16.2711,16.2769,2700.0
2007-03-07 14:30:00,28.22,28.23,28.22,28.23,3100.0,16.2769,16.2826,16.2769,16.2826,3100.0
2007-03-07 14:35:00,28.23,28.24,28.22,28.22,5500.0,16.2826,16.2884,16.2769,16.2769,5500.0
2007-03-07 14:40:00,28.23,28.23,28.21,28.21,4600.0,16.2826,16.2826,16.2711,16.2711,4600.0
2007-03-07 14:45:00,28.22,28.22,28.21,28.22,1400.0,16.2769,16.2769,16.2711,16.2769,1400.0
2007-03-07 14:50:00,28.22,28.22,28.22,28.22,800.0,16.2769,16.2769,16.2769,16.2769,800.0
2007-03-07 14:55:00,28.22,28.22,28.21,28.22,3800.0,16.2769,16.2769,16.2711,16.2769,3800.0
2007-03-07 15:00:00,28.22,28.22,28.21,28.22,8300.0,16.2769,16.2769,16.2711,16.2769,8300.0
2007-03-07 15:05:00,28.22,28.22,28.2,28.2,12900.0,16.2769,16.2769,16.2653,16.2653,12900.0
2007-03-07 15:10:00,28.2,28.21,28.2,28.21,3300.0,16.2653,16.2711,16.2653,16.2711,3300.0
2007-03-07 15:15:00,28.21,28.21,28.2,28.21,6300.0,16.2711,16.2711,16.2653,16.2711,6300.0
2007-03-07 15:20:00,28.21,28.21,28.2,28.21,4300.0,16.2711,16.2711,16.2653,16.2711,4300.0
2007-03-07 15:25:00,28.21,28.21,28.2,28.21,5400.0,16.2711,16.2711,16.2653,16.2711,5400.0
2007-03-07 15:30:00,28.21,28.21,28.2,28.21,7000.0,16.2711,16.2711,16.2653,16.2711,7000.0
2007-03-07 15:35:00,28.21,28.21,28.21,28.21,5700.0,16.2711,16.2711,16.2711,16.2711,5700.0
2007-03-07 15:40:00,28.21,28.21,28.21,28.21,6400.0,16.2711,16.2711,16.2711,16.2711,6400.0
2007-03-07 15:45:00,28.21,28.21,28.2,28.21,8900.0,16.2711,16.2711,16.2653,16.2711,8900.0
2007-03-07 15:50:00,28.2,28.21,28.2,28.2,10200.0,16.2653,16.2711,16.2653,16.2653,10200.0
2007-03-07 15:55:00,28.21,28.21,28.2,28.21,9000.0,16.2711,16.2711,16.2653,16.2711,9000.0
2007-03-08 09:30:00,28.3,28.38,28.3,28.38,7100.0,16.323,16.3691,16.323,16.3691,7100.0
2007-03-08 09:35:00,28.36,28.43,28.33,28.41,7800.0,16.3576,16.398,16.3403,16.3864,7800.0
2007-03-08 09:40:00,28.42,28.43,28.42,28.43,3300.0,16.3922,16.398,16.3922,16.398,3300.0
2007-03-08 09:45:00,28.45,28.46,28.43,28.43,1700.0,16.4095,16.4153,16.398,16.398,1700.0
2007-03-08 09:50:00,28.44,28.44,28.35,28.36,5500.0,16.4037,16.4037,16.3518,16.3576,5500.0
2007-03-08 09:55:00,28.36,28.41,28.34,28.36,5900.0,16.3576,16.3864,16.3461,16.3576,5900.0
2007-03-08 10:00:00,28.36,28.38,28.34,28.36,5100.0,16.3576,16.3691,16.3461,16.3576,5100.0
2007-03-08 10:05:00,28.37,28.39,28.36,28.38,2200.0,16.3634,16.3749,16.3576,16.3691,2200.0
2007-03-08 10:10:00,28.39,28.4,28.37,28.4,5000.0,16.3749,16.3807,16.3634,16.3807,5000.0
2007-03-08 10:15:00,28.42,28.42,28.39,28.39,7000.0,16.3922,16.3922,16.3749,16.3749,7000.0
2007-03-08 10:20:00,28.39,28.43,28.37,28.43,6900.0,16.3749,16.398,16.3634,16.398,6900.0
2007-03-08 10:25:00,28.42,28.43,28.42,28.43,1100.0,16.3922,16.398,16.3922,16.398,1100.0
2007-03-08 10:30:00,28.41,28.42,28.39,28.4,5900.0,16.3864,16.3922,16.3749,16.3807,5900.0
2007-03-08 10:35:00,28.39,28.4,28.39,28.4,3900.0,16.3749,16.3807,16.3749,16.3807,3900.0
2007-03-08 10:40:00,28.4,28.4,28.38,28.39,5600.0,16.3807,16.3807,16.3691,16.3749,5600.0
2007-03-08 10:45:00,28.39,28.39,28.37,28.38,1600.0,16.3749,16.3749,16.3634,16.3691,1600.0
2007-03-08 10:50:00,28.38,28.38,28.35,28.35,2600.0,16.3691,16.3691,16.3518,16.3518,2600.0
2007-03-08 10:55:00,28.35,28.35,28.35,28.35,600.0,16.3518,16.3518,16.3518,16.3518,600.0
2007-03-08 11:00:00,28.36,28.36,28.36,28.36,200.0,16.3576,16.3576,16.3576,16.3576,200.0
2007-03-08 11:05:00,28.36,28.36,28.35,28.35,1900.0,16.3576,16.3576,16.3518,16.3518,1900.0
2007-03-08 11:10:00,28.35,28.35,28.31,28.31,3900.0,16.3518,16.3518,16.3288,16.3288,3900.0
2007-03-08 11:15:00,28.3,28.31,28.3,28.3,15800.0,16.323,16.3288,16.323,16.323,15800.0
2007-03-08 11:20:00,28.3,28.31,28.3,28.31,800.0,16.323,16.3288,16.323,16.3288,800.0
2007-03-08 11:25:00,28.3,28.35,28.3,28.35,6300.0,16.323,16.3518,16.323,16.3518,6300.0
2007-03-08 11:30:00,28.34,28.36,28.33,28.36,4800.0,16.3461,16.3576,16.3403,16.3576,4800.0
2007-03-08 11:35:00,28.36,28.38,28.36,28.36,3500.0,16.3576,16.3691,16.3576,16.3576,3500.0
2007-03-08 11:40:00,28.36,28.37,28.36,28.37,1500.0,16.3576,16.3634,16.3576,16.3634,1500.0
2007-03-08 11:45:00,28.37,28.37,28.36,28.37,3700.0,16.3634,16.3634,16.3576,16.3634,3700.0
2007-03-08 11:50:00,28.37,28.37,28.36,28.36,7900.0,16.3634,16.3634,16.3576,16.3576,7900.0
2007-03-08 11:55:00,28.35,28.35,28.35,28.35,5900.0,16.3518,16.3518,16.3518,16.3518,5900.0
2007-03-08 12:00:00,28.34,28.34,28.34,28.34,200.0,16.3461,16.3461,16.3461,16.3461,200.0
2007-03-08 12:05:00,28.35,28.35,28.34,28.34,2700.0,16.3518,16.3518,16.3461,16.3461,2700.0
2007-03-08 12:10:00,28.35,28.35,28.3,28.31,10500.0,16.3518,16.3518,16.323,16.3288,10500.0
2007-03-08 12:15:00,28.31,28.31,28.31,28.31,1700.0,16.3288,16.3288,16.3288,16.3288,1700.0
2007-03-08 12:20:00,28.31,28.31,28.3,28.31,1900.0,16.3288,16.3288,16.323,16.3288,1900.0
2007-03-08 12:25:00,28.31,28.32,28.3,28.31,6800.0,16.3288,16.3345,16.323,16.3288,6800.0
2007-03-08 12:30:00,28.32,28.34,28.32,28.33,1500.0,16.3345,16.3461,16.3345,16.3403,1500.0
2007-03-08 12:35:00,28.32,28.34,28.32,28.33,4800.0,16.3345,16.3461,16.3345,16.3403,4800.0
2007-03-08 12:40:00,28.33,28.34,28.32,28.32,1300.0,16.3403,16.3461,16.3345,16.3345,1300.0
2007-03-08 12:45:00,28.33,28.33,28.32,28.33,8100.0,16.3403,16.3403,16.3345,16.3403,8100.0
2007-03-08 12:50:00,28.33,28.35,28.33,28.35,3900.0,16.3403,16.3518,16.3403,16.3518,3900.0
2007-03-08 12:55:00,28.35,28.35,28.34,28.34,1100.0,16.3518,16.3518,16.3461,16.3461,1100.0
2007-03-08 13:00:00,28.35,28.35,28.33,28.33,1300.0,16.3518,16.3518,16.3403,16.3403,1300.0
2007-03-08 13:05:00,28.33,28.33,28.32,28.32,4300.0,16.3403,16.3403,16.3345,16.3345,4300.0
2007-03-08 13:10:00,28.33,28.33,28.32,28.32,1100.0,16.3403,16.3403,16.3345,16.3345,1100.0
2007-03-08 13:15:00,28.33,28.33,28.32,28.32,2200.0,16.3403,16.3403,16.3345,16.3345,2200.0
2007-03-08 13:20:00,28.33,28.33,28.33,28.33,3500.0,16.3403,16.3403,16.3403,16.3403,3500.0
2007-03-08 13:25:00,28.33,28.35,28.32,28.34,13900.0,16.3403,16.3518,16.3345,16.3461,13900.0
2007-03-08 13:30:00,28.35,28.35,28.34,28.35,600.0,16.3518,16.3518,16.3461,16.3518,600.0
2007-03-08 13:35:00,28.34,28.35,28.34,28.34,1900.0,16.3461,16.3518,16.3461,16.3461,1900.0
2007-03-08 13:40:00,28.34,28.35,28.34,28.35,1700.0,16.3461,16.3518,16.3461,16.3518,1700.0
2007-03-08 13:45:00,28.35,28.35,28.35,28.35,3500.0,16.3518,16.3518,16.3518,16.3518,3500.0
2007-03-08 13:50:00,28.35,28.35,28.35,28.35,1600.0,16.3518,16.3518,16.3518,16.3518,1600.0
2007-03-08 13:55:00,28.34,28.35,28.32,28.32,4800.0,16.3461,16.3518,16.3345,16.3345,4800.0
2007-03-08 14:00:00,28.32,28.32,28.29,28.29,2600.0,16.3345,16.3345,16.3172,16.3172,2600.0
2007-03-08 14:05:00,28.3,28.3,28.27,28.27,4900.0,16.323,16.323,16.3057,16.3057,4900.0
2007-03-08 14:10:00,28.28,28.28,28.25,28.26,4500.0,16.3115,16.3115,16.2942,16.2999,4500.0
2007-03-08 14:15:00,28.25,28.26,28.25,28.26,9000.0,16.2942,16.2999,16.2942,16.2999,9000.0
2007-03-08 14:20:00,28.26,28.26,28.24,28.24,4900.0,16.2999,16.2999,16.2884,16.2884,4900.0
2007-03-08 14:25:00,28.25,28.25,28.24,28.24,3300.0,16.2942,16.2942,16.2884,16.2884,3300.0
2007-03-08 14:30:00,28.23,28.24,28.21,28.21,1300.0,16.2826,16.2884,16.2711,16.2711,1300.0
2007-03-08 14:35:00,28.22,28.22,28.21,28.22,500.0,16.2769,16.2769,16.2711,16.2769,500.0
2007-03-08 14:40:00,28.21,28.21,28.2,28.2,14900.0,16.2711,16.2711,16.2653,16.2653,14900.0
2007-03-08 14:45:00,28.21,28.21,28.18,28.18,9100.0,16.2711,16.2711,16.2538,16.2538,9100.0
2007-03-08 14:50:00,28.19,28.19,28.18,28.18,2000.0,16.2595,16.2595,16.2538,16.2538,2000.0
2007-03-08 14:55:00,28.18,28.19,28.18,28.18,3400.0,16.2538,16.2595,16.2538,16.2538,3400.0
2007-03-08 15:00:00,28.19,28.19,28.18,28.19,7000.0,16.2595,16.2595,16.2538,16.2595,7000.0
2007-03-08 15:05:00,28.18,28.19,28.17,28.18,3500.0,16.2538,16.2595,16.248,16.2538,3500.0
2007-03-08 15:10:00,28.18,28.18,28.17,28.18,24600.0,16.2538,16.2538,16.248,16.2538,24600.0
2007-03-08 15:15:00,28.18,28.18,28.17,28.18,1700.0,16.2538,16.2538,16.248,16.2538,1700.0
2007-03-08 15:20:00,28.18,28.18,28.16,28.17,11800.0,16.2538,16.2538,16.2422,16.248,11800.0
2007-03-08 15:25:00,28.17,28.17,28.16,28.17,6000.0,16.248,16.248,16.2422,16.248,6000.0
2007-03-08 15:30:00,28.17,28.17,28.16,28.17,6800.0,16.248,16.248,16.2422,16.248,6800.0
2007-03-08 15:35:00,28.17,28.19,28.17,28.18,20000.0,16.248,16.2595,16.248,16.2538,20000.0
2007-03-08 15:40:00,28.17,28.18,28.17,28.17,5100.0,16.248,16.2538,16.248,16.248,5100.0
2007-03-08 15:45:00,28.18,28.18,28.15,28.16,5800.0,16.2538,16.2538,16.2365,16.2422,5800.0
2007-03-08 15:50:00,28.16,28.16,28.15,28.16,6600.0,16.2422,16.2422,16.2365,16.2422,6600.0
2007-03-08 15:55:00,28.16,28.18,28.15,28.18,18700.0,16.2422,16.2538,16.2365,16.2538,18700.0
2007-03-09 09:30:00,28.3,28.33,28.3,28.33,4500.0,16.323,16.3403,16.323,16.3403,4500.0
2007-03-09 09:35:00,28.33,28.33,28.3,28.31,3300.0,16.3403,16.3403,16.323,16.3288,3300.0
2007-03-09 09:40:00,28.3,28.31,28.24,28.24,5300.0,16.323,16.3288,16.2884,16.2884,5300.0
2007-03-09 09:45:00,28.26,28.27,28.23,28.25,7600.0,16.2999,16.3057,16.2826,16.2942,7600.0
2007-03-09 09:50:00,28.27,28.28,28.24,28.24,2600.0,16.3057,16.3115,16.2884,16.2884,2600.0
2007-03-09 09:55:00,28.25,28.27,28.23,28.25,3300.0,16.2942,16.3057,16.2826,16.2942,3300.0
2007-03-09 10:00:00,28.25,28.28,28.22,28.28,10700.0,16.2942,16.3115,16.2769,16.3115,10700.0
2007-03-09 10:05:00,28.28,28.28,28.22,28.25,5800.0,16.3115,16.3115,16.2769,16.2942,5800.0
2007-03-09 10:10:00,28.25,28.26,28.24,28.25,3800.0,16.2942,16.2999,16.2884,16.2942,3800.0
2007-03-09 10:15:00,28.23,28.24,28.2,28.24,5200.0,16.2826,16.2884,16.2653,16.2884,5200.0
2007-03-09 10:20:00,28.23,28.3,28.23,28.29,3400.0,16.2826,16.323,16.2826,16.3172,3400.0
2007-03-09 10:25:00,28.29,28.33,28.27,28.33,5100.0,16.3172,16.3403,16.3057,16.3403,5100.0
2007-03-09 10:30:00,28.33,28.33,28.3,28.31,6100.0,16.3403,16.3403,16.323,16.3288,6100.0
2007-03-09 10:35:00,28.31,28.32,28.28,28.3,5900.0,16.3288,16.3345,16.3115,16.323,5900.0
2007-03-09 10:40:00,28.3,28.32,28.29,28.3,4400.0,16.323,16.3345,16.3172,16.323,4400.0
2007-03-09 10:45:00,28.31,28.31,28.26,28.27,3500.0,16.3288,16.3288,16.2999,16.3057,3500.0
2007-03-09 10:50:00,28.27,28.29,28.25,28.29,5600.0,16.3057,16.3172,16.2942,16.3172,5600.0
2007-03-09 10:55:00,28.28,28.29,28.27,28.29,1400.0,16.3115,16.3172,16.3057,16.3172,1400.0
2007-03-09 11:00:00,28.29,28.29,28.24,28.26,3800.0,16.3172,16.3172,16.2884,16.2999,3800.0
2007-03-09 11:05:00,28.25,28.27,28.24,28.27,2900.0,16.2942,16.3057,16.2884,16.3057,2900.0
2007-03-09 11:10:00,28.27,28.27,28.25,28.26,2000.0,16.3057,16.3057,16.2942,16.2999,2000.0
2007-03-09 11:15:00,28.26,28.26,28.25,28.26,1300.0,16.2999,16.2999,16.2942,16.2999,1300.0
2007-03-09 11:20:00,28.26,28.26,28.25,28.25,3000.0,16.2999,16.2999,16.2942,16.2942,3000.0
2007-03-09 11:25:00,28.25,28.25,28.22,28.22,3000.0,16.2942,16.2942,16.2769,16.2769,3000.0
2007-03-09 11:30:00,28.21,28.24,28.21,28.22,6000.0,16.2711,16.2884,16.2711,16.2769,6000.0
2007-03-09 11:35:00,28.22,28.25,28.22,28.25,3800.0,16.2769,16.2942,16.2769,16.2942,3800.0
2007-03-09 11:40:00,28.25,28.25,28.23,28.24,2700.0,16.2942,16.2942,16.2826,16.2884,2700.0
2007-03-09 11:45:00,28.24,28.24,28.22,28.22,1600.0,16.2884,16.2884,16.2769,16.2769,1600.0
2007-03-09 11:50:00,28.23,28.23,28.2,28.21,2000.0,16.2826,16.2826,16.2653,16.2711,2000.0
2007-03-09 11:55:00,28.22,28.22,28.18,28.19,3200.0,16.2769,16.2769,16.2538,16.2595,3200.0
2007-03-09 12:00:00,28.18,28.19,28.17,28.19,2300.0,16.2538,16.2595,16.248,16.2595,2300.0
2007-03-09 12:05:00,28.19,28.19,28.17,28.18,2100.0,16.2595,16.2595,16.248,16.2538,2100.0
2007-03-09 12:10:00,28.18,28.18,28.17,28.18,2800.0,16.2538,16.2538,16.248,16.2538,2800.0
2007-03-09 12:15:00,28.18,28.2,28.17,28.2,3800.0,16.2538,16.2653,16.248,16.2653,3800.0
2007-03-09 12:20:00,28.2,28.21,28.19,28.21,3400.0,16.2653,16.2711,16.2595,16.2711,3400.0
2007-03-09 12:25:00,28.22,28.26,28.22,28.26,5700.0,16.2769,16.2999,16.2769,16.2999,5700.0
2007-03-09 12:30:00,28.26,28.27,28.26,28.27,2200.0,16.2999,16.3057,16.2999,16.3057,2200.0
2007-03-09 12:35:00,28.27,28.27,28.25,28.27,3400.0,16.3057,16.3057,16.2942,16.3057,3400.0
2007-03-09 12:40:00,28.25,28.26,28.24,28.25,3300.0,16.2942,16.2999,16.2884,16.2942,3300.0
2007-03-09 12:45:00,28.25,28.25,28.2,28.2,7300.0,16.2942,16.2942,16.2653,16.2653,7300.0
2007-03-09 12:50:00,28.21,28.21,28.21,28.21,2000.0,16.2711,16.2711,16.2711,16.2711,2000.0
2007-03-09 12:55:00,28.21,28.21,28.19,28.2,2700.0,16.2711,16.2711,16.2595,16.2653,2700.0
2007-03-09 13:00:00,28.2,28.2,28.18,28.19,3900.0,16.2653,16.2653,16.2538,16.2595,3900.0
2007-03-09 13:05:00,28.19,28.19,28.19,28.19,2700.0,16.2595,16.2595,16.2595,16.2595,2700.0
2007-03-09 13:10:00,28.2,28.21,28.2,28.21,3700.0,16.2653,16.2711,16.2653,16.2711,3700.0
2007-03-09 13:15:00,28.21,28.21,28.2,28.21,1800.0,16.2711,16.2711,16.2653,16.2711,1800.0
2007-03-09 13:20:00,28.2,28.2,28.19,28.19,1300.0,16.2653,16.2653,16.2595,16.2595,1300.0
2007-03-09 13:25:00,28.2,28.2,28.19,28.19,3100.0,16.2653,16.2653,16.2595,16.2595,3100.0
2007-03-09 13:30:00,28.2,28.21,28.19,28.21,4700.0,16.2653,16.2711,16.2595,16.2711,4700.0
2007-03-09 13:35:00,28.21,28.21,28.19,28.19,5000.0,16.2711,16.2711,16.2595,16.2595,5000.0
2007-03-09 13:40:00,28.19,28.2,28.18,28.19,2300.0,16.2595,16.2653,16.2538,16.2595,2300.0
2007-03-09 13:45:00,28.2,28.2,28.18,28.2,3700.0,16.2653,16.2653,16.2538,16.2653,3700.0
2007-03-09 13:50:00,28.2,28.2,28.18,28.2,4300.0,16.2653,16.2653,16.2538,16.2653,4300.0
2007-03-09 13:55:00,28.19,28.19,28.17,28.17,4100.0,16.2595,16.2595,16.248,16.248,4100.0
2007-03-09 14:00:00,28.16,28.16,28.13,28.13,8000.0,16.2422,16.2422,16.2249,16.2249,8000.0
2007-03-09 14:05:00,28.14,28.15,28.13,28.15,1700.0,16.2307,16.2365,16.2249,16.2365,1700.0
2007-03-09 14:10:00,28.15,28.16,28.14,28.14,4100.0,16.2365,16.2422,16.2307,16.2307,4100.0
2007-03-09 14:15:00,28.14,28.15,28.13,28.14,3100.0,16.2307,16.2365,16.2249,16.2307,3100.0
2007-03-09 14:20:00,28.15,28.16,28.14,28.15,6300.0,16.2365,16.2422,16.2307,16.2365,6300.0
2007-03-09 14:25:00,28.15,28.16,28.14,28.15,4000.0,16.2365,16.2422,16.2307,16.2365,4000.0
2007-03-09 14:30:00,28.15,28.18,28.15,28.15,4900.0,16.2365,16.2538,16.2365,16.2365,4900.0
2007-03-09 14:35:00,28.16,28.23,28.16,28.21,6800.0,16.2422,16.2826,16.2422,16.2711,6800.0
2007-03-09 14:40:00,28.22,28.22,28.2,28.22,4200.0,16.2769,16.2769,16.2653,16.2769,4200.0
2007-03-09 14:45:00,28.22,28.23,28.21,28.23,4200.0,16.2769,16.2826,16.2711,16.2826,4200.0
2007-03-09 14:50:00,28.23,28.23,28.21,28.22,2600.0,16.2826,16.2826,16.2711,16.2769,2600.0
2007-03-09 14:55:00,28.22,28.23,28.2,28.23,6300.0,16.2769,16.2826,16.2653,16.2826,6300.0
2007-03-09 15:00:00,28.22,28.23,28.21,28.23,2600.0,16.2769,16.2826,16.2711,16.2826,2600.0
2007-03-09 15:05:00,28.23,28.24,28.23,28.24,3900.0,16.2826,16.2884,16.2826,16.2884,3900.0
2007-03-09 15:10:00,28.24,28.29,28.23,28.29,11100.0,16.2884,16.3172,16.2826,16.3172,11100.0
2007-03-09 15:15:00,28.29,28.32,28.29,28.32,10000.0,16.3172,16.3345,16.3172,16.3345,10000.0
2007-03-09 15:20:00,28.3,28.34,28.3,28.32,9400.0,16.323,16.3461,16.323,16.3345,9400.0
2007-03-09 15:25:00,28.31,28.32,28.31,28.32,4200.0,16.3288,16.3345,16.3288,16.3345,4200.0
2007-03-09 15:30:00,28.32,28.32,28.31,28.32,5300.0,16.3345,16.3345,16.3288,16.3345,5300.0
2007-03-09 15:35:00,28.32,28.35,28.31,28.35,9400.0,16.3345,16.3518,16.3288,16.3518,9400.0
2007-03-09 15:40:00,28.34,28.37,28.34,28.37,11500.0,16.3461,16.3634,16.3461,16.3634,11500.0
2007-03-09 15:45:00,28.36,28.37,28.35,28.35,9700.0,16.3576,16.3634,16.3518,16.3518,9700.0
2007-03-09 15:50:00,28.36,28.36,28.35,28.36,4000.0,16.3576,16.3576,16.3518,16.3576,4000.0
2007-03-09 15:55:00,28.36,28.36,28.33,28.36,18700.0,16.3576,16.3576,16.3403,16.3576,18700.0
2007-03-12 09:30:00,28.36,28.38,28.01,28.23,12600.0,16.3576,16.3691,16.1557,16.2826,12600.0
2007-03-12 09:35:00,28.23,28.34,28.22,28.31,1700.0,16.2826,16.3461,16.2769,16.3288,1700.0
2007-03-12 09:40:00,28.31,28.35,28.29,28.31,2300.0,16.3288,16.3518,16.3172,16.3288,2300.0
2007-03-12 09:45:00,28.36,28.36,28.3,28.31,2900.0,16.3576,16.3576,16.323,16.3288,2900.0
2007-03-12 09:50:00,28.25,28.28,28.2,28.2,3200.0,16.2942,16.3115,16.2653,16.2653,3200.0
2007-03-12 09:55:00,28.24,28.24,28.19,28.21,1000.0,16.2884,16.2884,16.2595,16.2711,1000.0
2007-03-12 10:00:00,28.21,28.21,28.2,28.2,900.0,16.2711,16.2711,16.2653,16.2653,900.0
2007-03-12 10:05:00,28.2,28.21,28.19,28.19,1400.0,16.2653,16.2711,16.2595,16.2595,1400.0
2007-03-12 10:10:00,28.22,28.22,28.19,28.2,600.0,16.2769,16.2769,16.2595,16.2653,600.0
2007-03-12 10:15:00,28.2,28.2,28.17,28.17,1600.0,16.2653,16.2653,16.248,16.248,1600.0
2007-03-12 10:20:00,28.19,28.21,28.18,28.18,1200.0,16.2595,16.2711,16.2538,16.2538,1200.0
2007-03-12 10:25:00,28.18,28.18,28.18,28.18,0.0,16.2538,16.2538,16.2538,16.2538,0.0
2007-03-12 10:30:00,28.17,28.17,28.14,28.14,3600.0,16.248,16.248,16.2307,16.2307,3600.0
2007-03-12 10:35:00,28.15,28.15,28.13,28.13,1800.0,16.2365,16.2365,16.2249,16.2249,1800.0
2007-03-12 10:40:00,28.12,28.12,28.11,28.11,4700.0,16.2192,16.2192,16.2134,16.2134,4700.0
2007-03-12 10:45:00,28.1,28.11,28.04,28.04,11800.0,16.2076,16.2134,16.173,16.173,11800.0
2007-03-12 10:50:00,28.04,28.05,28.03,28.04,3000.0,16.173,16.1788,16.1673,16.173,3000.0
2007-03-12 10:55:00,28.03,28.04,28.03,28.04,1600.0,16.1673,16.173,16.1673,16.173,1600.0
2007-03-12 11:00:00,28.04,28.04,28.03,28.03,700.0,16.173,16.173,16.1673,16.1673,700.0
2007-03-12 11:05:00,28.04,28.05,28.03,28.05,3700.0,16.173,16.1788,16.1673,16.1788,3700.0
2007-03-12 11:10:00,28.05,28.06,28.04,28.05,3800.0,16.1788,16.1846,16.173,16.1788,3800.0
2007-03-12 11:15:00,28.05,28.05,28.05,28.05,200.0,16.1788,16.1788,16.1788,16.1788,200.0
2007-03-12 11:20:00,28.05,28.05,28.05,28.05,0.0,16.1788,16.1788,16.1788,16.1788,0.0
2007-03-12 11:25:00,28.05,28.05,28.05,28.05,0.0,16.1788,16.1788,16.1788,16.1788,0.0
2007-03-12 11:30:00,28.05,28.05,28.05,28.05,0.0,16.1788,16.1788,16.1788,16.1788,0.0
2007-03-12 11:35:00,28.04,28.05,28.04,28.05,3300.0,16.173,16.1788,16.173,16.1788,3300.0
2007-03-12 11:40:00,28.05,28.05,28.04,28.05,2300.0,16.1788,16.1788,16.173,16.1788,2300.0
2007-03-12 11:45:00,28.05,28.05,28.05,28.05,600.0,16.1788,16.1788,16.1788,16.1788,600.0
2007-03-12 11:50:00,28.05,28.05,28.01,28.01,11400.0,16.1788,16.1788,16.1557,16.1557,11400.0
2007-03-12 11:55:00,28.01,28.01,28.0,28.0,6600.0,16.1557,16.1557,16.15,16.15,6600.0
2007-03-12 12:00:00,28.0,28.0,27.98,27.98,8700.0,16.15,16.15,16.1384,16.1384,8700.0
2007-03-12 12:05:00,27.99,27.99,27.96,27.97,13800.0,16.1442,16.1442,16.1269,16.1327,13800.0
2007-03-12 12:10:00,27.97,27.97,27.96,27.97,7300.0,16.1327,16.1327,16.1269,16.1327,7300.0
2007-03-12 12:15:00,27.97,28.0,27.97,27.99,4500.0,16.1327,16.15,16.1327,16.1442,4500.0
2007-03-12 12:20:00,28.0,28.01,27.95,27.96,21100.0,16.15,16.1557,16.1211,16.1269,21100.0
2007-03-12 12:25:00,27.97,27.99,27.95,27.99,9400.0,16.1327,16.1442,16.1211,16.1442,9400.0
2007-03-12 12:30:00,27.97,28.01,27.97,28.01,2300.0,16.1327,16.1557,16.1327,16.1557,2300.0
2007-03-12 12:35:00,28.01,28.12,28.0,28.07,23400.0,16.1557,16.2192,16.15,16.1903,23400.0
2007-03-12 12:40:00,28.07,28.08,28.07,28.08,1100.0,16.1903,16.1961,16.1903,16.1961,1100.0
2007-03-12 12:45:00,28.08,28.08,28.07,28.07,1700.0,16.1961,16.1961,16.1903,16.1903,1700.0
2007-03-12 12:50:00,28.08,28.08,28.07,28.07,3400.0,16.1961,16.1961,16.1903,16.1903,3400.0
2007-03-12 12:55:00,28.08,28.08,28.07,28.07,3300.0,16.1961,16.1961,16.1903,16.1903,3300.0
2007-03-12 13:00:00,28.08,28.08,28.08,28.08,1600.0,16.1961,16.1961,16.1961,16.1961,1600.0
2007-03-12 13:05:00,28.08,28.11,28.08,28.1,13400.0,16.1961,16.2134,16.1961,16.2076,13400.0
2007-03-12 13:10:00,28.1,28.11,28.1,28.11,1000.0,16.2076,16.2134,16.2076,16.2134,1000.0
2007-03-12 13:15:00,28.11,28.11,28.11,28.11,3400.0,16.2134,16.2134,16.2134,16.2134,3400.0
2007-03-12 13:20:00,28.11,28.12,28.1,28.1,6000.0,16.2134,16.2192,16.2076,16.2076,6000.0
2007-03-12 13:25:00,28.1,28.1,28.06,28.07,6600.0,16.2076,16.2076,16.1846,16.1903,6600.0
2007-03-12 13:30:00,28.07,28.11,28.04,28.1,81300.0,16.1903,16.2134,16.173,16.2076,81300.0
2007-03-12 13:35:00,28.07,28.08,27.98,27.99,8900.0,16.1903,16.1961,16.1384,16.1442,8900.0
2007-03-12 13:40:00,27.99,28.01,27.99,28.0,3100.0,16.1442,16.1557,16.1442,16.15,3100.0
2007-03-12 13:45:00,28.0,28.02,28.0,28.01,3200.0,16.15,16.1615,16.15,16.1557,3200.0
2007-03-12 13:50:00,28.01,28.04,28.01,28.02,6400.0,16.1557,16.173,16.1557,16.1615,6400.0
2007-03-12 13:55:00,28.02,28.04,28.02,28.02,3100.0,16.1615,16.173,16.1615,16.1615,3100.0
2007-03-12 14:00:00,28.02,28.03,28.0,28.0,3900.0,16.1615,16.1673,16.15,16.15,3900.0
2007-03-12 14:05:00,28.01,28.05,28.0,28.02,10200.0,16.1557,16.1788,16.15,16.1615,10200.0
2007-03-12 14:10:00,28.03,28.04,27.97,27.97,11400.0,16.1673,16.173,16.1327,16.1327,11400.0
2007-03-12 14:15:00,27.99,28.03,27.98,28.03,10700.0,16.1442,16.1673,16.1384,16.1673,10700.0
2007-03-12 14:20:00,28.03,28.07,28.03,28.06,4500.0,16.1673,16.1903,16.1673,16.1846,4500.0
2007-03-12 14:25:00,28.07,28.1,28.05,28.07,58900.0,16.1903,16.2076,16.1788,16.1903,58900.0
2007-03-12 14:30:00,28.08,28.09,28.06,28.06,7200.0,16.1961,16.2019,16.1846,16.1846,7200.0
2007-03-12 14:35:00,28.06,28.06,28.02,28.05,4200.0,16.1846,16.1846,16.1615,16.1788,4200.0
2007-03-12 14:40:00,28.06,28.08,28.06,28.08,3200.0,16.1846,16.1961,16.1846,16.1961,3200.0
2007-03-12 14:45:00,28.08,28.09,28.05,28.08,6000.0,16.1961,16.2019,16.1788,16.1961,6000.0
2007-03-12 14:50:00,28.08,28.12,28.05,28.12,8900.0,16.1961,16.2192,16.1788,16.2192,8900.0
2007-03-12 14:55:00,28.13,28.15,28.13,28.15,2700.0,16.2249,16.2365,16.2249,16.2365,2700.0
2007-03-12 15:00:00,28.15,28.15,28.14,28.15,1700.0,16.2365,16.2365,16.2307,16.2365,1700.0
2007-03-12 15:05:00,28.15,28.15,28.15,28.15,2200.0,16.2365,16.2365,16.2365,16.2365,2200.0
2007-03-12 15:10:00,28.15,28.16,28.14,28.16,4000.0,16.2365,16.2422,16.2307,16.2422,4000.0
2007-03-12 15:15:00,28.16,28.27,28.16,28.27,30400.0,16.2422,16.3057,16.2422,16.3057,30400.0
2007-03-12 15:20:00,28.26,28.27,28.21,28.21,24500.0,16.2999,16.3057,16.2711,16.2711,24500.0
2007-03-12 15:25:00,28.21,28.22,28.2,28.2,8900.0,16.2711,16.2769,16.2653,16.2653,8900.0
2007-03-12 15:30:00,28.2,28.23,28.2,28.23,10100.0,16.2653,16.2826,16.2653,16.2826,10100.0
2007-03-12 15:35:00,28.23,28.23,28.22,28.23,24900.0,16.2826,16.2826,16.2769,16.2826,24900.0
2007-03-12 15:40:00,28.23,28.28,28.23,28.27,24000.0,16.2826,16.3115,16.2826,16.3057,24000.0
2007-03-12 15:45:00,28.27,28.31,28.27,28.31,14900.0,16.3057,16.3288,16.3057,16.3288,14900.0
2007-03-12 15:50:00,28.31,28.31,28.25,28.26,7700.0,16.3288,16.3288,16.2942,16.2999,7700.0
2007-03-12 15:55:00,28.25,28.26,28.24,28.25,10000.0,16.2942,16.2999,16.2884,16.2942,10000.0
2007-03-13 09:30:00,28.12,28.12,27.96,27.98,4200.0,16.2192,16.2192,16.1269,16.1384,4200.0
2007-03-13 09:35:00,27.99,28.0,27.97,27.99,7200.0,16.1442,16.15,16.1327,16.1442,7200.0
2007-03-13 09:40:00,27.99,28.01,27.98,28.01,2700.0,16.1442,16.1557,16.1384,16.1557,2700.0
2007-03-13 09:45:00,28.02,28.05,28.02,28.02,4200.0,16.1615,16.1788,16.1615,16.1615,4200.0
2007-03-13 09:50:00,28.02,28.03,28.0,28.01,4300.0,16.1615,16.1673,16.15,16.1557,4300.0
2007-03-13 09:55:00,28.01,28.01,27.99,27.99,3100.0,16.1557,16.1557,16.1442,16.1442,3100.0
2007-03-13 10:00:00,27.99,28.0,27.99,28.0,3200.0,16.1442,16.15,16.1442,16.15,3200.0
2007-03-13 10:05:00,28.0,28.0,27.99,28.0,13400.0,16.15,16.15,16.1442,16.15,13400.0
2007-03-13 10:10:00,28.0,28.05,28.0,28.05,27900.0,16.15,16.1788,16.15,16.1788,27900.0
2007-03-13 10:15:00,28.05,28.06,28.04,28.06,7900.0,16.1788,16.1846,16.173,16.1846,7900.0
2007-03-13 10:20:00,28.06,28.06,28.05,28.06,3400.0,16.1846,16.1846,16.1788,16.1846,3400.0
2007-03-13 10:25:00,28.06,28.08,28.02,28.08,8400.0,16.1846,16.1961,16.1615,16.1961,8400.0
2007-03-13 10:30:00,28.07,28.08,28.05,28.06,4500.0,16.1903,16.1961,16.1788,16.1846,4500.0
2007-03-13 10:35:00,28.06,28.06,28.05,28.06,10200.0,16.1846,16.1846,16.1788,16.1846,10200.0
2007-03-13 10:40:00,28.06,28.09,28.06,28.07,2000.0,16.1846,16.2019,16.1846,16.1903,2000.0
2007-03-13 10:45:00,28.06,28.08,28.06,28.06,2800.0,16.1846,16.1961,16.1846,16.1846,2800.0
2007-03-13 10:50:00,28.07,28.12,28.07,28.12,4400.0,16.1903,16.2192,16.1903,16.2192,4400.0
2007-03-13 10:55:00,28.11,28.11,28.08,28.08,4100.0,16.2134,16.2134,16.1961,16.1961,4100.0
2007-03-13 11:00:00,28.09,28.1,28.09,28.1,4300.0,16.2019,16.2076,16.2019,16.2076,4300.0
2007-03-13 11:05:00,28.1,28.11,28.09,28.1,3400.0,16.2076,16.2134,16.2019,16.2076,3400.0
2007-03-13 11:10:00,28.1,28.11,28.1,28.11,5300.0,16.2076,16.2134,16.2076,16.2134,5300.0
2007-03-13 11:15:00,28.1,28.12,28.1,28.12,6900.0,16.2076,16.2192,16.2076,16.2192,6900.0
2007-03-13 11:20:00,28.12,28.13,28.11,28.13,3200.0,16.2192,16.2249,16.2134,16.2249,3200.0
2007-03-13 11:25:00,28.13,28.15,28.12,28.15,7400.0,16.2249,16.2365,16.2192,16.2365,7400.0
2007-03-13 11:30:00,28.14,28.14,28.13,28.14,7800.0,16.2307,16.2307,16.2249,16.2307,7800.0
2007-03-13 11:35:00,28.13,28.13,28.12,28.13,2300.0,16.2249,16.2249,16.2192,16.2249,2300.0
2007-03-13 11:40:00,28.13,28.13,28.12,28.13,1100.0,16.2249,16.2249,16.2192,16.2249,1100.0
2007-03-13 11:45:00,28.12,28.12,28.11,28.12,1300.0,16.2192,16.2192,16.2134,16.2192,1300.0
2007-03-13 11:50:00,28.12,28.12,28.06,28.07,3500.0,16.2192,16.2192,16.1846,16.1903,3500.0
2007-03-13 11:55:00,28.05,28.06,28.04,28.06,2200.0,16.1788,16.1846,16.173,16.1846,2200.0
2007-03-13 12:00:00,28.05,28.06,28.04,28.06,3300.0,16.1788,16.1846,16.173,16.1846,3300.0
2007-03-13 12:05:00,28.06,28.07,28.05,28.06,3400.0,16.1846,16.1903,16.1788,16.1846,3400.0
2007-03-13 12:10:00,28.06,28.07,28.03,28.03,2200.0,16.1846,16.1903,16.1673,16.1673,2200.0
2007-03-13 12:15:00,28.01,28.02,28.01,28.02,3600.0,16.1557,16.1615,16.1557,16.1615,3600.0
2007-03-13 12:20:00,28.0,28.0,28.0,28.0,3600.0,16.15,16.15,16.15,16.15,3600.0
2007-03-13 12:25:00,27.99,28.01,27.99,28.0,4800.0,16.1442,16.1557,16.1442,16.15,4800.0
2007-03-13 12:30:00,27.99,28.0,27.94,27.95,6800.0,16.1442,16.15,16.1154,16.1211,6800.0
2007-03-13 12:35:00,27.95,27.96,27.94,27.94,1800.0,16.1211,16.1269,16.1154,16.1154,1800.0
2007-03-13 12:40:00,27.95,27.95,27.92,27.94,4700.0,16.1211,16.1211,16.1038,16.1154,4700.0
2007-03-13 12:45:00,27.93,27.97,27.93,27.96,2900.0,16.1096,16.1327,16.1096,16.1269,2900.0
2007-03-13 12:50:00,27.97,27.97,27.95,27.95,5200.0,16.1327,16.1327,16.1211,16.1211,5200.0
2007-03-13 12:55:00,27.96,27.96,27.93,27.93,1800.0,16.1269,16.1269,16.1096,16.1096,1800.0
2007-03-13 13:00:00,27.94,27.94,27.92,27.93,3000.0,16.1154,16.1154,16.1038,16.1096,3000.0
2007-03-13 13:05:00,27.93,27.95,27.93,27.95,3500.0,16.1096,16.1211,16.1096,16.1211,3500.0
2007-03-13 13:10:00,27.93,27.93,27.9,27.91,5200.0,16.1096,16.1096,16.0923,16.098,5200.0
2007-03-13 13:15:00,27.9,27.91,27.87,27.91,7400.0,16.0923,16.098,16.075,16.098,7400.0
2007-03-13 13:20:00,27.91,27.91,27.91,27.91,2700.0,16.098,16.098,16.098,16.098,2700.0
2007-03-13 13:25:00,27.9,27.91,27.87,27.87,3200.0,16.0923,16.098,16.075,16.075,3200.0
2007-03-13 13:30:00,27.87,27.88,27.84,27.86,6700.0,16.075,16.0807,16.0577,16.0692,6700.0
2007-03-13 13:35:00,27.86,27.86,27.8,27.85,13600.0,16.0692,16.0692,16.0346,16.0634,13600.0
2007-03-13 13:40:00,27.85,27.85,27.84,27.84,3400.0,16.0634,16.0634,16.0577,16.0577,3400.0
2007-03-13 13:45:00,27.85,27.86,27.84,27.85,6000.0,16.0634,16.0692,16.0577,16.0634,6000.0
2007-03-13 13:50:00,27.83,27.87,27.83,27.86,3700.0,16.0519,16.075,16.0519,16.0692,3700.0
2007-03-13 13:55:00,27.86,27.86,27.81,27.84,18000.0,16.0692,16.0692,16.0404,16.0577,18000.0
2007-03-13 14:00:00,27.85,27.87,27.84,27.87,5900.0,16.0634,16.075,16.0577,16.075,5900.0
2007-03-13 14:05:00,27.87,27.89,27.81,27.82,10300.0,16.075,16.0865,16.0404,16.0461,10300.0
2007-03-13 14:10:00,27.82,27.82,27.74,27.77,20800.0,16.0461,16.0461,16.0,16.0173,20800.0
2007-03-13 14:15:00,27.77,27.82,27.75,27.81,5100.0,16.0173,16.0461,16.0058,16.0404,5100.0
2007-03-13 14:20:00,27.81,27.82,27.79,27.79,3000.0,16.0404,16.0461,16.0288,16.0288,3000.0
2007-03-13 14:25:00,27.79,27.8,27.78,27.8,2500.0,16.0288,16.0346,16.0231,16.0346,2500.0
2007-03-13 14:30:00,27.8,27.83,27.79,27.83,4200.0,16.0346,16.0519,16.0288,16.0519,4200.0
2007-03-13 14:35:00,27.83,27.84,27.79,27.8,4600.0,16.0519,16.0577,16.0288,16.0346,4600.0
2007-03-13 14:40:00,27.78,27.79,27.76,27.77,3000.0,16.0231,16.0288,16.0115,16.0173,3000.0
2007-03-13 14:45:00,27.77,27.77,27.75,27.75,9900.0,16.0173,16.0173,16.0058,16.0058,9900.0
2007-03-13 14:50:00,27.74,27.75,27.74,27.75,14500.0,16.0,16.0058,16.0,16.0058,14500.0
2007-03-13 14:55:00,27.75,27.75,27.74,27.74,8400.0,16.0058,16.0058,16.0,16.0,8400.0
2007-03-13 15:00:00,27.73,27.74,27.68,27.68,4500.0,15.9942,16.0,15.9654,15.9654,4500.0
2007-03-13 15:05:00,27.69,27.74,27.65,27.72,17300.0,15.9712,16.0,15.9481,15.9885,17300.0
2007-03-13 15:10:00,27.71,27.72,27.66,27.67,6900.0,15.9827,15.9885,15.9539,15.9596,6900.0
2007-03-13 15:15:00,27.66,27.67,27.66,27.67,8200.0,15.9539,15.9596,15.9539,15.9596,8200.0
2007-03-13 15:20:00,27.67,27.77,27.67,27.75,20800.0,15.9596,16.0173,15.9596,16.0058,20800.0
2007-03-13 15:25:00,27.75,27.8,27.75,27.78,14500.0,16.0058,16.0346,16.0058,16.0231,14500.0
2007-03-13 15:30:00,27.79,27.8,27.78,27.8,10600.0,16.0288,16.0346,16.0231,16.0346,10600.0
2007-03-13 15:35:00,27.81,27.81,27.79,27.81,14900.0,16.0404,16.0404,16.0288,16.0404,14900.0
2007-03-13 15:40:00,27.8,27.81,27.78,27.81,26000.0,16.0346,16.0404,16.0231,16.0404,26000.0
2007-03-13 15:45:00,27.81,27.81,27.76,27.76,24700.0,16.0404,16.0404,16.0115,16.0115,24700.0
2007-03-13 15:50:00,27.76,27.77,27.75,27.75,7700.0,16.0115,16.0173,16.0058,16.0058,7700.0
2007-03-13 15:55:00,27.75,27.76,27.69,27.75,22300.0,16.0058,16.0115,15.9712,16.0058,22300.0
2007-03-14 09:30:00,27.72,27.8,27.72,27.8,4500.0,15.9885,16.0346,15.9885,16.0346,4500.0
2007-03-14 09:35:00,27.8,27.87,27.8,27.87,400.0,16.0346,16.075,16.0346,16.075,400.0
2007-03-14 09:40:00,27.83,27.83,27.76,27.76,1600.0,16.0519,16.0519,16.0115,16.0115,1600.0
2007-03-14 09:45:00,27.77,27.77,27.73,27.74,8100.0,16.0173,16.0173,15.9942,16.0,8100.0
2007-03-14 09:50:00,27.74,27.76,27.7,27.76,11200.0,16.0,16.0115,15.9769,16.0115,11200.0
2007-03-14 09:55:00,27.74,27.76,27.74,27.75,1500.0,16.0,16.0115,16.0,16.0058,1500.0
2007-03-14 10:00:00,27.73,27.74,27.68,27.69,8600.0,15.9942,16.0,15.9654,15.9712,8600.0
2007-03-14 10:05:00,27.66,27.67,27.66,27.66,5200.0,15.9539,15.9596,15.9539,15.9539,5200.0
2007-03-14 10:10:00,27.67,27.73,27.65,27.73,4100.0,15.9596,15.9942,15.9481,15.9942,4100.0
2007-03-14 10:15:00,27.73,27.75,27.73,27.73,14300.0,15.9942,16.0058,15.9942,15.9942,14300.0
2007-03-14 10:20:00,27.74,27.78,27.73,27.76,5800.0,16.0,16.0231,15.9942,16.0115,5800.0
2007-03-14 10:25:00,27.75,27.77,27.74,27.75,7800.0,16.0058,16.0173,16.0,16.0058,7800.0
2007-03-14 10:30:00,27.74,27.8,27.73,27.8,10400.0,16.0,16.0346,15.9942,16.0346,10400.0
2007-03-14 10:35:00,27.8,27.85,27.79,27.83,15400.0,16.0346,16.0634,16.0288,16.0519,15400.0
2007-03-14 10:40:00,27.84,27.86,27.84,27.84,3100.0,16.0577,16.0692,16.0577,16.0577,3100.0
2007-03-14 10:45:00,27.84,27.84,27.81,27.83,3800.0,16.0577,16.0577,16.0404,16.0519,3800.0
2007-03-14 10:50:00,27.83,27.85,27.82,27.85,5000.0,16.0519,16.0634,16.0461,16.0634,5000.0
2007-03-14 10:55:00,27.85,27.85,27.83,27.84,2800.0,16.0634,16.0634,16.0519,16.0577,2800.0
2007-03-14 11:00:00,27.84,27.87,27.8,27.8,34600.0,16.0577,16.075,16.0346,16.0346,34600.0
2007-03-14 11:05:00,27.81,27.83,27.81,27.82,2600.0,16.0404,16.0519,16.0404,16.0461,2600.0
2007-03-14 11:10:00,27.83,27.86,27.83,27.83,9700.0,16.0519,16.0692,16.0519,16.0519,9700.0
2007-03-14 11:15:00,27.85,27.85,27.82,27.82,26600.0,16.0634,16.0634,16.0461,16.0461,26600.0
2007-03-14 11:20:00,27.83,27.83,27.81,27.82,3800.0,16.0519,16.0519,16.0404,16.0461,3800.0
2007-03-14 11:25:00,27.81,27.82,27.81,27.82,2000.0,16.0404,16.0461,16.0404,16.0461,2000.0
2007-03-14 11:30:00,27.82,27.82,27.79,27.8,3900.0,16.0461,16.0461,16.0288,16.0346,3900.0
2007-03-14 11:35:00,27.78,27.82,27.78,27.82,8500.0,16.0231,16.0461,16.0231,16.0461,8500.0
2007-03-14 11:40:00,27.82,27.83,27.79,27.79,1500.0,16.0461,16.0519,16.0288,16.0288,1500.0
2007-03-14 11:45:00,27.8,27.8,27.78,27.78,400.0,16.0346,16.0346,16.0231,16.0231,400.0
2007-03-14 11:50:00,27.8,27.8,27.77,27.77,1000.0,16.0346,16.0346,16.0173,16.0173,1000.0
2007-03-14 11:55:00,27.77,27.79,27.77,27.79,2500.0,16.0173,16.0288,16.0173,16.0288,2500.0
2007-03-14 12:00:00,27.78,27.78,27.76,27.76,2300.0,16.0231,16.0231,16.0115,16.0115,2300.0
2007-03-14 12:05:00,27.75,27.76,27.75,27.76,7200.0,16.0058,16.0115,16.0058,16.0115,7200.0
2007-03-14 12:10:00,27.77,27.77,27.74,27.74,3300.0,16.0173,16.0173,16.0,16.0,3300.0
2007-03-14 12:15:00,27.72,27.72,27.7,27.7,4600.0,15.9885,15.9885,15.9769,15.9769,4600.0
2007-03-14 12:20:00,27.7,27.71,27.7,27.7,10600.0,15.9769,15.9827,15.9769,15.9769,10600.0
2007-03-14 12:25:00,27.71,27.76,27.67,27.71,33400.0,15.9827,16.0115,15.9596,15.9827,33400.0
2007-03-14 12:30:00,27.71,27.72,27.71,27.72,4600.0,15.9827,15.9885,15.9827,15.9885,4600.0
2007-03-14 12:35:00,27.72,27.74,27.72,27.74,2500.0,15.9885,16.0,15.9885,16.0,2500.0
2007-03-14 12:40:00,27.74,27.75,27.73,27.74,1400.0,16.0,16.0058,15.9942,16.0,1400.0
2007-03-14 12:45:00,27.75,27.75,27.71,27.72,2900.0,16.0058,16.0058,15.9827,15.9885,2900.0
2007-03-14 12:50:00,27.69,27.7,27.6,27.61,14100.0,15.9712,15.9769,15.9192,15.925,14100.0
2007-03-14 12:55:00,27.6,27.7,27.59,27.7,8200.0,15.9192,15.9769,15.9135,15.9769,8200.0
2007-03-14 13:00:00,27.7,27.79,27.69,27.79,13100.0,15.9769,16.0288,15.9712,16.0288,13100.0
2007-03-14 13:05:00,27.78,27.86,27.77,27.84,16400.0,16.0231,16.0692,16.0173,16.0577,16400.0
2007-03-14 13:10:00,27.85,27.89,27.84,27.88,15400.0,16.0634,16.0865,16.0577,16.0807,15400.0
2007-03-14 13:15:00,27.88,27.88,27.85,27.85,6400.0,16.0807,16.0807,16.0634,16.0634,6400.0
2007-03-14 13:20:00,27.86,27.88,27.84,27.88,12300.0,16.0692,16.0807,16.0577,16.0807,12300.0
2007-03-14 13:25:00,27.88,27.94,27.88,27.89,12400.0,16.0807,16.1154,16.0807,16.0865,12400.0
2007-03-14 13:30:00,27.88,27.94,27.86,27.92,13600.0,16.0807,16.1154,16.0692,16.1038,13600.0
2007-03-14 13:35:00,27.92,27.92,27.88,27.9,8200.0,16.1038,16.1038,16.0807,16.0923,8200.0
2007-03-14 13:40:00,27.88,27.93,27.86,27.93,10300.0,16.0807,16.1096,16.0692,16.1096,10300.0
2007-03-14 13:45:00,27.93,27.93,27.86,27.86,3800.0,16.1096,16.1096,16.0692,16.0692,3800.0
2007-03-14 13:50:00,27.86,27.86,27.83,27.83,2500.0,16.0692,16.0692,16.0519,16.0519,2500.0
2007-03-14 13:55:00,27.83,27.83,27.79,27.82,3000.0,16.0519,16.0519,16.0288,16.0461,3000.0
2007-03-14 14:00:00,27.82,27.85,27.77,27.77,3500.0,16.0461,16.0634,16.0173,16.0173,3500.0
2007-03-14 14:05:00,27.77,27.82,27.77,27.82,2000.0,16.0173,16.0461,16.0173,16.0461,2000.0
2007-03-14 14:10:00,27.82,27.83,27.82,27.82,1800.0,16.0461,16.0519,16.0461,16.0461,1800.0
2007-03-14 14:15:00,27.83,27.85,27.82,27.85,5000.0,16.0519,16.0634,16.0461,16.0634,5000.0
2007-03-14 14:20:00,27.85,27.86,27.84,27.84,14400.0,16.0634,16.0692,16.0577,16.0577,14400.0
2007-03-14 14:25:00,27.84,27.86,27.84,27.86,5700.0,16.0577,16.0692,16.0577,16.0692,5700.0
2007-03-14 14:30:00,27.85,27.93,27.85,27.92,9200.0,16.0634,16.1096,16.0634,16.1038,9200.0
2007-03-14 14:35:00,27.91,28.0,27.9,28.0,9300.0,16.098,16.15,16.0923,16.15,9300.0
2007-03-14 14:40:00,28.0,28.01,27.98,27.98,5300.0,16.15,16.1557,16.1384,16.1384,5300.0
2007-03-14 14:45:00,27.96,27.99,27.94,27.96,12700.0,16.1269,16.1442,16.1154,16.1269,12700.0
2007-03-14 14:50:00,27.94,27.99,27.91,27.97,9100.0,16.1154,16.1442,16.098,16.1327,9100.0
2007-03-14 14:55:00,27.97,27.97,27.88,27.91,12200.0,16.1327,16.1327,16.0807,16.098,12200.0
2007-03-14 15:00:00,27.9,27.9,27.86,27.88,10400.0,16.0923,16.0923,16.0692,16.0807,10400.0
2007-03-14 15:05:00,27.88,27.9,27.86,27.87,15700.0,16.0807,16.0923,16.0692,16.075,15700.0
2007-03-14 15:10:00,27.87,27.9,27.87,27.89,11600.0,16.075,16.0923,16.075,16.0865,11600.0
2007-03-14 15:15:00,27.89,27.92,27.89,27.91,13200.0,16.0865,16.1038,16.0865,16.098,13200.0
2007-03-14 15:20:00,27.92,27.93,27.91,27.92,6100.0,16.1038,16.1096,16.098,16.1038,6100.0
2007-03-14 15:25:00,27.92,27.93,27.91,27.91,9400.0,16.1038,16.1096,16.098,16.098,9400.0
2007-03-14 15:30:00,27.9,27.9,27.81,27.82,14200.0,16.0923,16.0923,16.0404,16.0461,14200.0
2007-03-14 15:35:00,27.82,27.85,27.82,27.85,9100.0,16.0461,16.0634,16.0461,16.0634,9100.0
2007-03-14 15:40:00,27.84,27.85,27.83,27.84,16500.0,16.0577,16.0634,16.0519,16.0577,16500.0
2007-03-14 15:45:00,27.84,27.87,27.84,27.85,13300.0,16.0577,16.075,16.0577,16.0634,13300.0
2007-03-14 15:50:00,27.85,27.91,27.84,27.91,29500.0,16.0634,16.098,16.0577,16.098,29500.0
2007-03-14 15:55:00,27.9,27.92,27.88,27.89,33500.0,16.0923,16.1038,16.0807,16.0865,33500.0
2007-03-15 09:30:00,27.81,27.9,27.81,27.9,5800.0,16.0404,16.0923,16.0404,16.0923,5800.0
2007-03-15 09:35:00,27.9,27.96,27.88,27.94,7200.0,16.0923,16.1269,16.0807,16.1154,7200.0
2007-03-15 09:40:00,27.96,28.01,27.94,27.96,4700.0,16.1269,16.1557,16.1154,16.1269,4700.0
2007-03-15 09:45:00,27.97,28.0,27.96,27.96,7600.0,16.1327,16.15,16.1269,16.1269,7600.0
2007-03-15 09:50:00,28.01,28.05,28.01,28.05,5700.0,16.1557,16.1788,16.1557,16.1788,5700.0
2007-03-15 09:55:00,28.07,28.16,28.06,28.16,9200.0,16.1903,16.2422,16.1846,16.2422,9200.0
2007-03-15 10:00:00,28.16,28.18,28.16,28.17,7300.0,16.2422,16.2538,16.2422,16.248,7300.0
2007-03-15 10:05:00,28.16,28.17,28.16,28.16,6700.0,16.2422,16.248,16.2422,16.2422,6700.0
2007-03-15 10:10:00,28.17,28.17,28.15,28.16,4800.0,16.248,16.248,16.2365,16.2422,4800.0
2007-03-15 10:15:00,28.15,28.17,28.15,28.17,7300.0,16.2365,16.248,16.2365,16.248,7300.0
2007-03-15 10:20:00,28.17,28.17,28.14,28.15,4100.0,16.248,16.248,16.2307,16.2365,4100.0
2007-03-15 10:25:00,28.15,28.16,28.13,28.15,4400.0,16.2365,16.2422,16.2249,16.2365,4400.0
2007-03-15 10:30:00,28.16,28.19,28.16,28.18,4000.0,16.2422,16.2595,16.2422,16.2538,4000.0
2007-03-15 10:35:00,28.16,28.18,28.16,28.17,2900.0,16.2422,16.2538,16.2422,16.248,2900.0
2007-03-15 10:40:00,28.17,28.2,28.17,28.18,4600.0,16.248,16.2653,16.248,16.2538,4600.0
2007-03-15 10:45:00,28.18,28.19,28.17,28.17,1500.0,16.2538,16.2595,16.248,16.248,1500.0
2007-03-15 10:50:00,28.17,28.17,28.09,28.09,4900.0,16.248,16.248,16.2019,16.2019,4900.0
2007-03-15 10:55:00,28.09,28.1,28.08,28.08,3400.0,16.2019,16.2076,16.1961,16.1961,3400.0
2007-03-15 11:00:00,28.07,28.09,28.07,28.08,7300.0,16.1903,16.2019,16.1903,16.1961,7300.0
2007-03-15 11:05:00,28.08,28.09,28.07,28.08,8900.0,16.1961,16.2019,16.1903,16.1961,8900.0
2007-03-15 11:10:00,28.09,28.09,28.08,28.08,3100.0,16.2019,16.2019,16.1961,16.1961,3100.0
2007-03-15 11:15:00,28.09,28.09,28.08,28.08,1600.0,16.2019,16.2019,16.1961,16.1961,1600.0
2007-03-15 11:20:00,28.09,28.09,28.07,28.07,1200.0,16.2019,16.2019,16.1903,16.1903,1200.0
2007-03-15 11:25:00,28.07,28.08,28.07,28.07,3000.0,16.1903,16.1961,16.1903,16.1903,3000.0
2007-03-15 11:30:00,28.08,28.09,28.08,28.08,3100.0,16.1961,16.2019,16.1961,16.1961,3100.0
2007-03-15 11:35:00,28.07,28.08,28.07,28.07,2700.0,16.1903,16.1961,16.1903,16.1903,2700.0
2007-03-15 11:40:00,28.07,28.08,28.07,28.07,1400.0,16.1903,16.1961,16.1903,16.1903,1400.0
2007-03-15 11:45:00,28.07,28.07,28.0,28.02,5300.0,16.1903,16.1903,16.15,16.1615,5300.0
2007-03-15 11:50:00,28.0,28.0,27.99,28.0,7100.0,16.15,16.15,16.1442,16.15,7100.0
2007-03-15 11:55:00,27.99,28.0,27.99,27.99,3600.0,16.1442,16.15,16.1442,16.1442,3600.0
2007-03-15 12:00:00,27.99,28.03,27.99,28.03,10800.0,16.1442,16.1673,16.1442,16.1673,10800.0
2007-03-15 12:05:00,28.04,28.07,28.03,28.03,7500.0,16.173,16.1903,16.1673,16.1673,7500.0
2007-03-15 12:10:00,28.04,28.04,28.03,28.04,1100.0,16.173,16.173,16.1673,16.173,1100.0
2007-03-15 12:15:00,28.04,28.04,28.0,28.0,10200.0,16.173,16.173,16.15,16.15,10200.0
2007-03-15 12:20:00,28.01,28.01,27.99,27.99,6500.0,16.1557,16.1557,16.1442,16.1442,6500.0
2007-03-15 12:25:00,28.0,28.0,28.0,28.0,2600.0,16.15,16.15,16.15,16.15,2600.0
2007-03-15 12:30:00,28.0,28.01,27.99,28.0,15800.0,16.15,16.1557,16.1442,16.15,15800.0
2007-03-15 12:35:00,28.0,28.01,27.99,28.0,3800.0,16.15,16.1557,16.1442,16.15,3800.0
2007-03-15 12:40:00,28.0,28.01,28.0,28.0,6100.0,16.15,16.1557,16.15,16.15,6100.0
2007-03-15 12:45:00,27.98,28.0,27.98,28.0,5700.0,16.1384,16.15,16.1384,16.15,5700.0
2007-03-15 12:50:00,28.0,28.03,27.99,28.02,9300.0,16.15,16.1673,16.1442,16.1615,9300.0
2007-03-15 12:55:00,28.01,28.01,28.0,28.0,1200.0,16.1557,16.1557,16.15,16.15,1200.0
2007-03-15 13:00:00,28.01,28.01,27.99,27.99,1000.0,16.1557,16.1557,16.1442,16.1442,1000.0
2007-03-15 13:05:00,27.99,28.0,27.99,28.0,6100.0,16.1442,16.15,16.1442,16.15,6100.0
2007-03-15 13:10:00,28.0,28.01,27.99,27.99,6300.0,16.15,16.1557,16.1442,16.1442,6300.0
2007-03-15 13:15:00,28.0,28.02,27.99,28.01,4400.0,16.15,16.1615,16.1442,16.1557,4400.0
2007-03-15 13:20:00,28.0,28.01,27.99,27.99,4500.0,16.15,16.1557,16.1442,16.1442,4500.0
2007-03-15 13:25:00,27.99,28.0,27.99,28.0,2800.0,16.1442,16.15,16.1442,16.15,2800.0
2007-03-15 13:30:00,27.99,28.0,27.99,28.0,7100.0,16.1442,16.15,16.1442,16.15,7100.0
2007-03-15 13:35:00,27.99,28.0,27.99,27.99,6400.0,16.1442,16.15,16.1442,16.1442,6400.0
2007-03-15 13:40:00,27.99,28.0,27.99,27.99,5000.0,16.1442,16.15,16.1442,16.1442,5000.0
2007-03-15 13:45:00,28.0,28.0,27.99,27.99,23400.0,16.15,16.15,16.1442,16.1442,23400.0
2007-03-15 13:50:00,27.99,28.04,27.99,28.03,8900.0,16.1442,16.173,16.1442,16.1673,8900.0
2007-03-15 13:55:00,28.02,28.03,28.01,28.01,3300.0,16.1615,16.1673,16.1557,16.1557,3300.0
2007-03-15 14:00:00,28.01,28.04,28.0,28.0,2900.0,16.1557,16.173,16.15,16.15,2900.0
2007-03-15 14:05:00,27.99,28.01,27.99,27.99,3600.0,16.1442,16.1557,16.1442,16.1442,3600.0
2007-03-15 14:10:00,27.99,28.0,27.96,27.98,15500.0,16.1442,16.15,16.1269,16.1384,15500.0
2007-03-15 14:15:00,27.97,27.97,27.95,27.96,3200.0,16.1327,16.1327,16.1211,16.1269,3200.0
2007-03-15 14:20:00,27.95,28.01,27.95,27.96,9900.0,16.1211,16.1557,16.1211,16.1269,9900.0
2007-03-15 14:25:00,27.99,27.99,27.96,27.96,23600.0,16.1442,16.1442,16.1269,16.1269,23600.0
2007-03-15 14:30:00,27.96,28.01,27.95,28.01,9900.0,16.1269,16.1557,16.1211,16.1557,9900.0
2007-03-15 14:35:00,28.01,28.01,28.0,28.0,3700.0,16.1557,16.1557,16.15,16.15,3700.0
2007-03-15 14:40:00,28.0,28.01,28.0,28.0,4100.0,16.15,16.1557,16.15,16.15,4100.0
2007-03-15 14:45:00,28.0,28.01,28.0,28.0,7300.0,16.15,16.1557,16.15,16.15,7300.0
2007-03-15 14:50:00,28.0,28.01,28.0,28.0,5400.0,16.15,16.1557,16.15,16.15,5400.0
2007-03-15 14:55:00,28.0,28.01,28.0,28.0,5600.0,16.15,16.1557,16.15,16.15,5600.0
2007-03-15 15:00:00,28.0,28.01,27.98,28.01,8800.0,16.15,16.1557,16.1384,16.1557,8800.0
2007-03-15 15:05:00,28.02,28.03,28.0,28.02,17800.0,16.1615,16.1673,16.15,16.1615,17800.0
2007-03-15 15:10:00,28.01,28.02,28.0,28.01,3100.0,16.1557,16.1615,16.15,16.1557,3100.0
2007-03-15 15:15:00,28.01,28.01,28.0,28.0,6100.0,16.1557,16.1557,16.15,16.15,6100.0
2007-03-15 15:20:00,28.0,28.01,28.0,28.0,7200.0,16.15,16.1557,16.15,16.15,7200.0
2007-03-15 15:25:00,28.01,28.01,28.0,28.0,9000.0,16.1557,16.1557,16.15,16.15,9000.0
2007-03-15 15:30:00,28.0,28.01,28.0,28.01,6200.0,16.15,16.1557,16.15,16.1557,6200.0
2007-03-15 15:35:00,28.0,28.01,28.0,28.0,5800.0,16.15,16.1557,16.15,16.15,5800.0
2007-03-15 15:40:00,28.0,28.01,28.0,28.0,8800.0,16.15,16.1557,16.15,16.15,8800.0
2007-03-15 15:45:00,28.0,28.01,28.0,28.01,15700.0,16.15,16.1557,16.15,16.1557,15700.0
2007-03-15 15:50:00,28.01,28.01,28.0,28.01,12400.0,16.1557,16.1557,16.15,16.1557,12400.0
2007-03-15 15:55:00,28.01,28.01,28.0,28.01,24400.0,16.1557,16.1557,16.15,16.1557,24400.0
2007-03-16 09:30:00,28.02,28.07,27.95,27.95,29600.0,16.1615,16.1903,16.1211,16.1211,29600.0
2007-03-16 09:35:00,27.94,28.05,27.94,28.04,9600.0,16.1154,16.1788,16.1154,16.173,9600.0
2007-03-16 09:40:00,28.05,28.1,28.05,28.1,2000.0,16.1788,16.2076,16.1788,16.2076,2000.0
2007-03-16 09:45:00,28.09,28.11,28.09,28.1,8700.0,16.2019,16.2134,16.2019,16.2076,8700.0
2007-03-16 09:50:00,28.11,28.15,28.08,28.14,8600.0,16.2134,16.2365,16.1961,16.2307,8600.0
2007-03-16 09:55:00,28.14,28.18,28.13,28.15,8300.0,16.2307,16.2538,16.2249,16.2365,8300.0
2007-03-16 10:00:00,28.12,28.15,28.09,28.09,19400.0,16.2192,16.2365,16.2019,16.2019,19400.0
2007-03-16 10:05:00,28.09,28.09,28.09,28.09,100.0,16.2019,16.2019,16.2019,16.2019,100.0
2007-03-16 10:10:00,28.07,28.07,28.05,28.06,5400.0,16.1903,16.1903,16.1788,16.1846,5400.0
2007-03-16 10:15:00,28.05,28.06,28.05,28.06,3100.0,16.1788,16.1846,16.1788,16.1846,3100.0
2007-03-16 10:20:00,28.05,28.06,28.04,28.04,2300.0,16.1788,16.1846,16.173,16.173,2300.0
2007-03-16 10:25:00,28.05,28.05,28.03,28.03,1100.0,16.1788,16.1788,16.1673,16.1673,1100.0
2007-03-16 10:30:00,28.03,28.03,28.0,28.0,16500.0,16.1673,16.1673,16.15,16.15,16500.0
2007-03-16 10:35:00,28.0,28.01,27.98,28.01,18500.0,16.15,16.1557,16.1384,16.1557,18500.0
2007-03-16 10:40:00,28.0,28.01,27.99,27.99,7400.0,16.15,16.1557,16.1442,16.1442,7400.0
2007-03-16 10:45:00,28.0,28.0,27.99,28.0,2500.0,16.15,16.15,16.1442,16.15,2500.0
2007-03-16 10:50:00,27.99,28.0,27.96,27.97,3200.0,16.1442,16.15,16.1269,16.1327,3200.0
2007-03-16 10:55:00,27.96,27.97,27.95,27.95,5600.0,16.1269,16.1327,16.1211,16.1211,5600.0
2007-03-16 11:00:00,27.95,27.96,27.94,27.94,700.0,16.1211,16.1269,16.1154,16.1154,700.0
2007-03-16 11:05:00,27.95,27.96,27.95,27.96,2500.0,16.1211,16.1269,16.1211,16.1269,2500.0
2007-03-16 11:10:00,27.96,27.98,27.94,27.94,5100.0,16.1269,16.1384,16.1154,16.1154,5100.0
2007-03-16 11:15:00,27.95,27.95,27.94,27.94,4200.0,16.1211,16.1211,16.1154,16.1154,4200.0
2007-03-16 11:20:00,27.94,27.98,27.94,27.97,4600.0,16.1154,16.1384,16.1154,16.1327,4600.0
2007-03-16 11:25:00,27.97,27.98,27.94,27.95,2500.0,16.1327,16.1384,16.1154,16.1211,2500.0
2007-03-16 11:30:00,27.95,27.95,27.91,27.91,2400.0,16.1211,16.1211,16.098,16.098,2400.0
2007-03-16 11:35:00,27.9,27.9,27.89,27.89,1200.0,16.0923,16.0923,16.0865,16.0865,1200.0
2007-03-16 11:40:00,27.9,27.92,27.9,27.91,5000.0,16.0923,16.1038,16.0923,16.098,5000.0
2007-03-16 11:45:00,27.91,27.91,27.9,27.9,700.0,16.098,16.098,16.0923,16.0923,700.0
2007-03-16 11:50:00,27.91,27.96,27.89,27.89,8100.0,16.098,16.1269,16.0865,16.0865,8100.0
2007-03-16 11:55:00,27.9,27.9,27.89,27.89,1700.0,16.0923,16.0923,16.0865,16.0865,1700.0
2007-03-16 12:00:00,27.89,27.9,27.89,27.9,700.0,16.0865,16.0923,16.0865,16.0923,700.0
2007-03-16 12:05:00,27.9,27.91,27.89,27.9,2100.0,16.0923,16.098,16.0865,16.0923,2100.0
2007-03-16 12:10:00,27.9,27.91,27.9,27.91,1400.0,16.0923,16.098,16.0923,16.098,1400.0
2007-03-16 12:15:00,27.91,27.93,27.91,27.93,1600.0,16.098,16.1096,16.098,16.1096,1600.0
2007-03-16 12:20:00,27.93,27.93,27.93,27.93,700.0,16.1096,16.1096,16.1096,16.1096,700.0
2007-03-16 12:25:00,27.92,27.94,27.92,27.93,1900.0,16.1038,16.1154,16.1038,16.1096,1900.0
2007-03-16 12:30:00,27.93,27.93,27.92,27.92,1100.0,16.1096,16.1096,16.1038,16.1038,1100.0
2007-03-16 12:35:00,27.91,27.93,27.91,27.93,600.0,16.098,16.1096,16.098,16.1096,600.0
2007-03-16 12:40:00,27.92,27.94,27.92,27.94,2100.0,16.1038,16.1154,16.1038,16.1154,2100.0
2007-03-16 12:45:00,27.94,27.94,27.89,27.9,4300.0,16.1154,16.1154,16.0865,16.0923,4300.0
2007-03-16 12:50:00,27.9,27.9,27.89,27.9,1100.0,16.0923,16.0923,16.0865,16.0923,1100.0
2007-03-16 12:55:00,27.9,27.93,27.9,27.91,2600.0,16.0923,16.1096,16.0923,16.098,2600.0
2007-03-16 13:00:00,27.92,27.93,27.92,27.93,900.0,16.1038,16.1096,16.1038,16.1096,900.0
2007-03-16 13:05:00,27.92,27.92,27.89,27.89,1000.0,16.1038,16.1038,16.0865,16.0865,1000.0
2007-03-16 13:10:00,27.9,27.91,27.9,27.91,700.0,16.0923,16.098,16.0923,16.098,700.0
2007-03-16 13:15:00,27.9,27.92,27.9,27.91,3200.0,16.0923,16.1038,16.0923,16.098,3200.0
2007-03-16 13:20:00,27.92,27.96,27.92,27.95,4000.0,16.1038,16.1269,16.1038,16.1211,4000.0
2007-03-16 13:25:00,27.96,27.97,27.95,27.97,2400.0,16.1269,16.1327,16.1211,16.1327,2400.0
2007-03-16 13:30:00,27.97,27.97,27.96,27.96,1100.0,16.1327,16.1327,16.1269,16.1269,1100.0
2007-03-16 13:35:00,27.97,27.97,27.95,27.95,1900.0,16.1327,16.1327,16.1211,16.1211,1900.0
2007-03-16 13:40:00,27.95,27.96,27.95,27.96,2500.0,16.1211,16.1269,16.1211,16.1269,2500.0
2007-03-16 13:45:00,27.97,27.97,27.89,27.91,8000.0,16.1327,16.1327,16.0865,16.098,8000.0
2007-03-16 13:50:00,27.92,27.96,27.92,27.96,2100.0,16.1038,16.1269,16.1038,16.1269,2100.0
2007-03-16 13:55:00,27.96,27.97,27.95,27.95,2300.0,16.1269,16.1327,16.1211,16.1211,2300.0
2007-03-16 14:00:00,27.94,27.94,27.92,27.92,600.0,16.1154,16.1154,16.1038,16.1038,600.0
2007-03-16 14:05:00,27.93,27.93,27.91,27.91,1900.0,16.1096,16.1096,16.098,16.098,1900.0
2007-03-16 14:10:00,27.91,27.91,27.91,27.91,200.0,16.098,16.098,16.098,16.098,200.0
2007-03-16 14:15:00,27.91,27.91,27.9,27.91,3300.0,16.098,16.098,16.0923,16.098,3300.0
2007-03-16 14:20:00,27.9,27.91,27.9,27.91,1600.0,16.0923,16.098,16.0923,16.098,1600.0
2007-03-16 14:25:00,27.9,27.9,27.88,27.89,3400.0,16.0923,16.0923,16.0807,16.0865,3400.0
2007-03-16 14:30:00,27.88,27.89,27.86,27.86,1000.0,16.0807,16.0865,16.0692,16.0692,1000.0
2007-03-16 14:35:00,27.85,27.89,27.84,27.89,4700.0,16.0634,16.0865,16.0577,16.0865,4700.0
2007-03-16 14:40:00,27.86,27.88,27.86,27.88,500.0,16.0692,16.0807,16.0692,16.0807,500.0
2007-03-16 14:45:00,27.87,27.88,27.86,27.88,2100.0,16.075,16.0807,16.0692,16.0807,2100.0
2007-03-16 14:50:00,27.88,27.88,27.86,27.86,1400.0,16.0807,16.0807,16.0692,16.0692,1400.0
2007-03-16 14:55:00,27.87,27.87,27.86,27.87,2600.0,16.075,16.075,16.0692,16.075,2600.0
2007-03-16 15:00:00,27.87,27.87,27.85,27.86,1000.0,16.075,16.075,16.0634,16.0692,1000.0
2007-03-16 15:05:00,27.86,27.86,27.85,27.85,1600.0,16.0692,16.0692,16.0634,16.0634,1600.0
2007-03-16 15:10:00,27.86,27.88,27.85,27.88,5900.0,16.0692,16.0807,16.0634,16.0807,5900.0
2007-03-16 15:15:00,27.89,27.89,27.88,27.88,2700.0,16.0865,16.0865,16.0807,16.0807,2700.0
2007-03-16 15:20:00,27.89,27.89,27.87,27.88,2000.0,16.0865,16.0865,16.075,16.0807,2000.0
2007-03-16 15:25:00,27.87,27.88,27.86,27.87,4100.0,16.075,16.0807,16.0692,16.075,4100.0
2007-03-16 15:30:00,27.87,27.88,27.87,27.88,4100.0,16.075,16.0807,16.075,16.0807,4100.0
2007-03-16 15:35:00,27.88,27.89,27.88,27.89,5400.0,16.0807,16.0865,16.0807,16.0865,5400.0
2007-03-16 15:40:00,27.89,27.91,27.88,27.89,6100.0,16.0865,16.098,16.0807,16.0865,6100.0
2007-03-16 15:45:00,27.9,27.91,27.89,27.91,6700.0,16.0923,16.098,16.0865,16.098,6700.0
2007-03-16 15:50:00,27.92,27.92,27.91,27.92,4700.0,16.1038,16.1038,16.098,16.1038,4700.0
2007-03-16 15:55:00,27.91,27.92,27.88,27.88,15300.0,16.098,16.1038,16.0807,16.0807,15300.0
2007-03-19 09:30:00,27.95,28.0,27.94,27.95,7300.0,16.1211,16.15,16.1154,16.1211,7300.0
2007-03-19 09:35:00,27.99,28.04,27.99,28.03,3300.0,16.1442,16.173,16.1442,16.1673,3300.0
2007-03-19 09:40:00,28.04,28.05,28.03,28.03,600.0,16.173,16.1788,16.1673,16.1673,600.0
2007-03-19 09:45:00,28.04,28.04,28.0,28.0,7200.0,16.173,16.173,16.15,16.15,7200.0
2007-03-19 09:50:00,27.98,27.98,27.95,27.96,2200.0,16.1384,16.1384,16.1211,16.1269,2200.0
2007-03-19 09:55:00,27.93,27.93,27.88,27.88,3100.0,16.1096,16.1096,16.0807,16.0807,3100.0
2007-03-19 10:00:00,27.88,27.89,27.85,27.86,4600.0,16.0807,16.0865,16.0634,16.0692,4600.0
2007-03-19 10:05:00,27.86,27.86,27.86,27.86,100.0,16.0692,16.0692,16.0692,16.0692,100.0
2007-03-19 10:10:00,27.86,27.86,27.86,27.86,100.0,16.0692,16.0692,16.0692,16.0692,100.0
2007-03-19 10:15:00,27.86,27.86,27.86,27.86,0.0,16.0692,16.0692,16.0692,16.0692,0.0
2007-03-19 10:20:00,27.84,27.86,27.84,27.86,4100.0,16.0577,16.0692,16.0577,16.0692,4100.0
2007-03-19 10:25:00,27.85,27.86,27.85,27.86,3100.0,16.0634,16.0692,16.0634,16.0692,3100.0
2007-03-19 10:30:00,27.86,27.89,27.86,27.88,8500.0,16.0692,16.0865,16.0692,16.0807,8500.0
2007-03-19 10:35:00,27.88,27.89,27.87,27.88,4800.0,16.0807,16.0865,16.075,16.0807,4800.0
2007-03-19 10:40:00,27.89,27.9,27.88,27.9,6800.0,16.0865,16.0923,16.0807,16.0923,6800.0
2007-03-19 10:45:00,27.9,27.9,27.89,27.9,500.0,16.0923,16.0923,16.0865,16.0923,500.0
2007-03-19 10:50:00,27.9,27.96,27.9,27.96,5500.0,16.0923,16.1269,16.0923,16.1269,5500.0
2007-03-19 10:55:00,27.98,27.99,27.95,27.95,3700.0,16.1384,16.1442,16.1211,16.1211,3700.0
2007-03-19 11:00:00,27.93,27.96,27.93,27.95,24500.0,16.1096,16.1269,16.1096,16.1211,24500.0
2007-03-19 11:05:00,27.94,27.95,27.94,27.95,3800.0,16.1154,16.1211,16.1154,16.1211,3800.0
2007-03-19 11:10:00,27.95,27.95,27.92,27.93,3500.0,16.1211,16.1211,16.1038,16.1096,3500.0
2007-03-19 11:15:00,27.94,27.94,27.93,27.93,800.0,16.1154,16.1154,16.1096,16.1096,800.0
2007-03-19 11:20:00,27.93,27.94,27.93,27.94,2100.0,16.1096,16.1154,16.1096,16.1154,2100.0
2007-03-19 11:25:00,27.93,27.94,27.93,27.94,3300.0,16.1096,16.1154,16.1096,16.1154,3300.0
2007-03-19 11:30:00,27.93,27.93,27.92,27.93,2400.0,16.1096,16.1096,16.1038,16.1096,2400.0
2007-03-19 11:35:00,27.93,27.96,27.93,27.96,4000.0,16.1096,16.1269,16.1096,16.1269,4000.0
2007-03-19 11:40:00,27.96,27.96,27.96,27.96,500.0,16.1269,16.1269,16.1269,16.1269,500.0
2007-03-19 11:45:00,27.96,27.96,27.95,27.95,1000.0,16.1269,16.1269,16.1211,16.1211,1000.0
2007-03-19 11:50:00,27.95,27.96,27.94,27.94,5500.0,16.1211,16.1269,16.1154,16.1154,5500.0
2007-03-19 11:55:00,27.93,27.94,27.92,27.92,2300.0,16.1096,16.1154,16.1038,16.1038,2300.0
2007-03-19 12:00:00,27.93,27.93,27.93,27.93,600.0,16.1096,16.1096,16.1096,16.1096,600.0
2007-03-19 12:05:00,27.92,27.92,27.92,27.92,1400.0,16.1038,16.1038,16.1038,16.1038,1400.0
2007-03-19 12:10:00,27.92,27.92,27.91,27.91,900.0,16.1038,16.1038,16.098,16.098,900.0
2007-03-19 12:15:00,27.92,27.92,27.91,27.91,1300.0,16.1038,16.1038,16.098,16.098,1300.0
2007-03-19 12:20:00,27.92,27.92,27.9,27.91,900.0,16.1038,16.1038,16.0923,16.098,900.0
2007-03-19 12:25:00,27.91,27.92,27.91,27.92,400.0,16.098,16.1038,16.098,16.1038,400.0
2007-03-19 12:30:00,27.92,27.92,27.91,27.91,1200.0,16.1038,16.1038,16.098,16.098,1200.0
2007-03-19 12:35:00,27.92,27.92,27.92,27.92,500.0,16.1038,16.1038,16.1038,16.1038,500.0
2007-03-19 12:40:00,27.92,27.92,27.92,27.92,200.0,16.1038,16.1038,16.1038,16.1038,200.0
2007-03-19 12:45:00,27.92,27.92,27.91,27.92,1000.0,16.1038,16.1038,16.098,16.1038,1000.0
2007-03-19 12:50:00,27.92,27.92,27.9,27.91,3000.0,16.1038,16.1038,16.0923,16.098,3000.0
2007-03-19 12:55:00,27.91,27.92,27.91,27.92,3300.0,16.098,16.1038,16.098,16.1038,3300.0
2007-03-19 13:00:00,27.92,27.92,27.9,27.9,3600.0,16.1038,16.1038,16.0923,16.0923,3600.0
2007-03-19 13:05:00,27.91,27.91,27.91,27.91,400.0,16.098,16.098,16.098,16.098,400.0
2007-03-19 13:10:00,27.9,27.91,27.9,27.91,1500.0,16.0923,16.098,16.0923,16.098,1500.0
2007-03-19 13:15:00,27.9,27.91,27.9,27.91,2900.0,16.0923,16.098,16.0923,16.098,2900.0
2007-03-19 13:20:00,27.91,27.91,27.91,27.91,900.0,16.098,16.098,16.098,16.098,900.0
2007-03-19 13:25:00,27.91,27.91,27.9,27.91,9000.0,16.098,16.098,16.0923,16.098,9000.0
2007-03-19 13:30:00,27.91,27.91,27.9,27.91,7700.0,16.098,16.098,16.0923,16.098,7700.0
2007-03-19 13:35:00,27.9,27.91,27.9,27.91,800.0,16.0923,16.098,16.0923,16.098,800.0
2007-03-19 13:40:00,27.91,27.96,27.91,27.96,9000.0,16.098,16.1269,16.098,16.1269,9000.0
2007-03-19 13:45:00,27.96,27.96,27.95,27.95,800.0,16.1269,16.1269,16.1211,16.1211,800.0
2007-03-19 13:50:00,27.96,27.96,27.95,27.96,500.0,16.1269,16.1269,16.1211,16.1269,500.0
2007-03-19 13:55:00,27.95,27.95,27.92,27.92,2100.0,16.1211,16.1211,16.1038,16.1038,2100.0
2007-03-19 14:00:00,27.93,27.93,27.91,27.91,1700.0,16.1096,16.1096,16.098,16.098,1700.0
2007-03-19 14:05:00,27.92,27.92,27.91,27.91,1000.0,16.1038,16.1038,16.098,16.098,1000.0
2007-03-19 14:10:00,27.91,27.92,27.91,27.91,1400.0,16.098,16.1038,16.098,16.098,1400.0
2007-03-19 14:15:00,27.91,27.92,27.91,27.92,2800.0,16.098,16.1038,16.098,16.1038,2800.0
2007-03-19 14:20:00,27.91,27.91,27.88,27.89,2300.0,16.098,16.098,16.0807,16.0865,2300.0
2007-03-19 14:25:00,27.89,27.89,27.88,27.88,400.0,16.0865,16.0865,16.0807,16.0807,400.0
2007-03-19 14:30:00,27.88,27.89,27.87,27.88,2800.0,16.0807,16.0865,16.075,16.0807,2800.0
2007-03-19 14:35:00,27.88,27.88,27.86,27.87,6300.0,16.0807,16.0807,16.0692,16.075,6300.0
2007-03-19 14:40:00,27.87,27.87,27.8,27.82,24900.0,16.075,16.075,16.0346,16.0461,24900.0
2007-03-19 14:45:00,27.81,27.82,27.8,27.82,15100.0,16.0404,16.0461,16.0346,16.0461,15100.0
2007-03-19 14:50:00,27.82,27.83,27.8,27.81,15800.0,16.0461,16.0519,16.0346,16.0404,15800.0
2007-03-19 14:55:00,27.81,27.81,27.8,27.8,7100.0,16.0404,16.0404,16.0346,16.0346,7100.0
2007-03-19 15:00:00,27.81,27.81,27.79,27.8,6100.0,16.0404,16.0404,16.0288,16.0346,6100.0
2007-03-19 15:05:00,27.79,27.8,27.78,27.78,6500.0,16.0288,16.0346,16.0231,16.0231,6500.0
2007-03-19 15:10:00,27.78,27.79,27.75,27.75,18500.0,16.0231,16.0288,16.0058,16.0058,18500.0
2007-03-19 15:15:00,27.75,27.76,27.73,27.75,16600.0,16.0058,16.0115,15.9942,16.0058,16600.0
2007-03-19 15:20:00,27.76,27.78,27.76,27.76,13600.0,16.0115,16.0231,16.0115,16.0115,13600.0
2007-03-19 15:25:00,27.75,27.75,27.71,27.72,17100.0,16.0058,16.0058,15.9827,15.9885,17100.0
2007-03-19 15:30:00,27.72,27.73,27.71,27.72,11700.0,15.9885,15.9942,15.9827,15.9885,11700.0
2007-03-19 15:35:00,27.72,27.75,27.71,27.73,23400.0,15.9885,16.0058,15.9827,15.9942,23400.0
2007-03-19 15:40:00,27.74,27.75,27.72,27.75,16200.0,16.0,16.0058,15.9885,16.0058,16200.0
2007-03-19 15:45:00,27.74,27.75,27.7,27.72,37900.0,16.0,16.0058,15.9769,15.9885,37900.0
2007-03-19 15:50:00,27.72,27.72,27.72,27.72,9500.0,15.9885,15.9885,15.9885,15.9885,9500.0
2007-03-19 15:55:00,27.72,27.78,27.71,27.78,21700.0,15.9885,16.0231,15.9827,16.0231,21700.0
2007-03-20 09:30:00,27.82,27.86,27.81,27.84,9100.0,16.0461,16.0692,16.0404,16.0577,9100.0
2007-03-20 09:35:00,27.84,27.93,27.83,27.9,8100.0,16.0577,16.1096,16.0519,16.0923,8100.0
2007-03-20 09:40:00,27.9,27.91,27.83,27.87,2700.0,16.0923,16.098,16.0519,16.075,2700.0
2007-03-20 09:45:00,27.9,27.91,27.88,27.9,2900.0,16.0923,16.098,16.0807,16.0923,2900.0
2007-03-20 09:50:00,27.88,27.88,27.82,27.83,6300.0,16.0807,16.0807,16.0461,16.0519,6300.0
2007-03-20 09:55:00,27.85,27.86,27.85,27.86,1000.0,16.0634,16.0692,16.0634,16.0692,1000.0
2007-03-20 10:00:00,27.85,27.86,27.82,27.84,2000.0,16.0634,16.0692,16.0461,16.0577,2000.0
2007-03-20 10:05:00,27.82,27.86,27.82,27.86,4200.0,16.0461,16.0692,16.0461,16.0692,4200.0
2007-03-20 10:10:00,27.86,27.88,27.85,27.86,2600.0,16.0692,16.0807,16.0634,16.0692,2600.0
2007-03-20 10:15:00,27.89,27.89,27.85,27.86,2800.0,16.0865,16.0865,16.0634,16.0692,2800.0
2007-03-20 10:20:00,27.86,27.88,27.85,27.88,4200.0,16.0692,16.0807,16.0634,16.0807,4200.0
2007-03-20 10:25:00,27.88,27.91,27.87,27.9,3600.0,16.0807,16.098,16.075,16.0923,3600.0
2007-03-20 10:30:00,27.88,27.9,27.87,27.87,1800.0,16.0807,16.0923,16.075,16.075,1800.0
2007-03-20 10:35:00,27.89,27.89,27.86,27.86,3700.0,16.0865,16.0865,16.0692,16.0692,3700.0
2007-03-20 10:40:00,27.84,27.85,27.8,27.83,12900.0,16.0577,16.0634,16.0346,16.0519,12900.0
2007-03-20 10:45:00,27.82,27.83,27.81,27.81,5900.0,16.0461,16.0519,16.0404,16.0404,5900.0
2007-03-20 10:50:00,27.82,27.82,27.8,27.81,7100.0,16.0461,16.0461,16.0346,16.0404,7100.0
2007-03-20 10:55:00,27.81,27.86,27.81,27.85,19100.0,16.0404,16.0692,16.0404,16.0634,19100.0
2007-03-20 11:00:00,27.83,27.85,27.83,27.83,3300.0,16.0519,16.0634,16.0519,16.0519,3300.0
2007-03-20 11:05:00,27.83,27.88,27.8,27.84,13100.0,16.0519,16.0807,16.0346,16.0577,13100.0
2007-03-20 11:10:00,27.84,27.87,27.84,27.84,6000.0,16.0577,16.075,16.0577,16.0577,6000.0
2007-03-20 11:15:00,27.85,27.87,27.84,27.85,4900.0,16.0634,16.075,16.0577,16.0634,4900.0
2007-03-20 11:20:00,27.86,27.88,27.85,27.87,5800.0,16.0692,16.0807,16.0634,16.075,5800.0
2007-03-20 11:25:00,27.85,27.86,27.85,27.86,3600.0,16.0634,16.0692,16.0634,16.0692,3600.0
2007-03-20 11:30:00,27.86,27.86,27.85,27.85,2700.0,16.0692,16.0692,16.0634,16.0634,2700.0
2007-03-20 11:35:00,27.85,27.85,27.81,27.82,5700.0,16.0634,16.0634,16.0404,16.0461,5700.0
2007-03-20 11:40:00,27.81,27.83,27.81,27.83,4800.0,16.0404,16.0519,16.0404,16.0519,4800.0
2007-03-20 11:45:00,27.83,27.86,27.83,27.86,5300.0,16.0519,16.0692,16.0519,16.0692,5300.0
2007-03-20 11:50:00,27.85,27.9,27.84,27.9,29600.0,16.0634,16.0923,16.0577,16.0923,29600.0
2007-03-20 11:55:00,27.9,27.91,27.89,27.9,19500.0,16.0923,16.098,16.0865,16.0923,19500.0
2007-03-20 12:00:00,27.9,27.92,27.89,27.91,12000.0,16.0923,16.1038,16.0865,16.098,12000.0
2007-03-20 12:05:00,27.91,27.93,27.9,27.92,9000.0,16.098,16.1096,16.0923,16.1038,9000.0
2007-03-20 12:10:00,27.92,27.92,27.85,27.87,8000.0,16.1038,16.1038,16.0634,16.075,8000.0
2007-03-20 12:15:00,27.87,27.91,27.84,27.87,10800.0,16.075,16.098,16.0577,16.075,10800.0
2007-03-20 12:20:00,27.88,27.88,27.87,27.87,2800.0,16.0807,16.0807,16.075,16.075,2800.0
2007-03-20 12:25:00,27.87,27.95,27.87,27.95,9800.0,16.075,16.1211,16.075,16.1211,9800.0
2007-03-20 12:30:00,27.95,27.98,27.95,27.96,6400.0,16.1211,16.1384,16.1211,16.1269,6400.0
2007-03-20 12:35:00,27.96,27.96,27.92,27.92,5800.0,16.1269,16.1269,16.1038,16.1038,5800.0
2007-03-20 12:40:00,27.91,27.92,27.89,27.89,4200.0,16.098,16.1038,16.0865,16.0865,4200.0
2007-03-20 12:45:00,27.89,27.92,27.89,27.9,5100.0,16.0865,16.1038,16.0865,16.0923,5100.0
2007-03-20 12:50:00,27.9,27.9,27.89,27.9,2000.0,16.0923,16.0923,16.0865,16.0923,2000.0
2007-03-20 12:55:00,27.9,27.92,27.89,27.91,3400.0,16.0923,16.1038,16.0865,16.098,3400.0
2007-03-20 13:00:00,27.92,27.92,27.9,27.9,2600.0,16.1038,16.1038,16.0923,16.0923,2600.0
2007-03-20 13:05:00,27.9,27.92,27.9,27.9,3900.0,16.0923,16.1038,16.0923,16.0923,3900.0
2007-03-20 13:10:00,27.89,27.91,27.89,27.91,4000.0,16.0865,16.098,16.0865,16.098,4000.0
2007-03-20 13:15:00,27.9,27.9,27.89,27.9,3700.0,16.0923,16.0923,16.0865,16.0923,3700.0
2007-03-20 13:20:00,27.89,27.89,27.87,27.87,1200.0,16.0865,16.0865,16.075,16.075,1200.0
2007-03-20 13:25:00,27.87,27.89,27.86,27.89,4000.0,16.075,16.0865,16.0692,16.0865,4000.0
2007-03-20 13:30:00,27.9,27.92,27.88,27.89,5800.0,16.0923,16.1038,16.0807,16.0865,5800.0
2007-03-20 13:35:00,27.88,27.9,27.87,27.87,10500.0,16.0807,16.0923,16.075,16.075,10500.0
2007-03-20 13:40:00,27.86,27.9,27.86,27.89,8600.0,16.0692,16.0923,16.0692,16.0865,8600.0
2007-03-20 13:45:00,27.87,27.91,27.85,27.91,5800.0,16.075,16.098,16.0634,16.098,5800.0
2007-03-20 13:50:00,27.92,27.93,27.89,27.91,6700.0,16.1038,16.1096,16.0865,16.098,6700.0
2007-03-20 13:55:00,27.91,27.93,27.89,27.92,4000.0,16.098,16.1096,16.0865,16.1038,4000.0
2007-03-20 14:00:00,27.92,27.93,27.92,27.93,2500.0,16.1038,16.1096,16.1038,16.1096,2500.0
2007-03-20 14:05:00,27.93,27.98,27.93,27.95,10300.0,16.1096,16.1384,16.1096,16.1211,10300.0
2007-03-20 14:10:00,27.96,27.99,27.96,27.97,12700.0,16.1269,16.1442,16.1269,16.1327,12700.0
2007-03-20 14:15:00,27.97,27.97,27.96,27.96,4600.0,16.1327,16.1327,16.1269,16.1269,4600.0
2007-03-20 14:20:00,27.96,27.96,27.92,27.96,6500.0,16.1269,16.1269,16.1038,16.1269,6500.0
2007-03-20 14:25:00,27.97,27.97,27.96,27.96,2100.0,16.1327,16.1327,16.1269,16.1269,2100.0
2007-03-20 14:30:00,27.96,27.97,27.95,27.96,5500.0,16.1269,16.1327,16.1211,16.1269,5500.0
2007-03-20 14:35:00,27.98,27.98,27.96,27.97,5200.0,16.1384,16.1384,16.1269,16.1327,5200.0
2007-03-20 14:40:00,27.97,27.97,27.95,27.97,5300.0,16.1327,16.1327,16.1211,16.1327,5300.0
2007-03-20 14:45:00,27.96,27.97,27.93,27.97,5700.0,16.1269,16.1327,16.1096,16.1327,5700.0
2007-03-20 14:50:00,27.97,27.97,27.95,27.95,5000.0,16.1327,16.1327,16.1211,16.1211,5000.0
2007-03-20 14:55:00,27.95,27.98,27.95,27.97,4500.0,16.1211,16.1384,16.1211,16.1327,4500.0
2007-03-20 15:00:00,27.97,27.98,27.96,27.96,7600.0,16.1327,16.1384,16.1269,16.1269,7600.0
2007-03-20 15:05:00,27.96,27.98,27.94,27.98,7000.0,16.1269,16.1384,16.1154,16.1384,7000.0
2007-03-20 15:10:00,28.0,28.0,27.96,28.0,11800.0,16.15,16.15,16.1269,16.15,11800.0
2007-03-20 15:15:00,27.99,28.01,27.98,28.0,5900.0,16.1442,16.1557,16.1384,16.15,5900.0
2007-03-20 15:20:00,28.0,28.01,27.95,27.97,10400.0,16.15,16.1557,16.1211,16.1327,10400.0
2007-03-20 15:25:00,27.97,27.98,27.95,27.98,7000.0,16.1327,16.1384,16.1211,16.1384,7000.0
2007-03-20 15:30:00,27.98,28.01,27.95,27.95,8300.0,16.1384,16.1557,16.1211,16.1211,8300.0
2007-03-20 15:35:00,27.96,27.99,27.95,27.96,8800.0,16.1269,16.1442,16.1211,16.1269,8800.0
2007-03-20 15:40:00,27.96,27.96,27.94,27.96,3400.0,16.1269,16.1269,16.1154,16.1269,3400.0
2007-03-20 15:45:00,27.96,27.96,27.9,27.94,10100.0,16.1269,16.1269,16.0923,16.1154,10100.0
2007-03-20 15:50:00,27.95,27.97,27.94,27.96,13500.0,16.1211,16.1327,16.1154,16.1269,13500.0
2007-03-20 15:55:00,27.95,27.96,27.9,27.95,51300.0,16.1211,16.1269,16.0923,16.1211,51300.0
2007-03-21 09:30:00,28.0,28.06,27.9,27.91,5500.0,16.15,16.1846,16.0923,16.098,5500.0
2007-03-21 09:35:00,27.91,28.01,27.91,28.01,3600.0,16.098,16.1557,16.098,16.1557,3600.0
2007-03-21 09:40:00,28.0,28.02,27.99,28.0,2600.0,16.15,16.1615,16.1442,16.15,2600.0
2007-03-21 09:45:00,27.98,28.04,27.98,28.0,2400.0,16.1384,16.173,16.1384,16.15,2400.0
2007-03-21 09:50:00,28.01,28.01,28.0,28.01,16200.0,16.1557,16.1557,16.15,16.1557,16200.0
2007-03-21 09:55:00,28.0,28.01,27.91,27.91,5700.0,16.15,16.1557,16.098,16.098,5700.0
2007-03-21 10:00:00,27.92,27.93,27.9,27.9,2000.0,16.1038,16.1096,16.0923,16.0923,2000.0
2007-03-21 10:05:00,27.89,27.89,27.84,27.88,2500.0,16.0865,16.0865,16.0577,16.0807,2500.0
2007-03-21 10:10:00,27.89,27.92,27.88,27.92,2200.0,16.0865,16.1038,16.0807,16.1038,2200.0
2007-03-21 10:15:00,27.93,27.95,27.91,27.92,2400.0,16.1096,16.1211,16.098,16.1038,2400.0
2007-03-21 10:20:00,27.92,27.92,27.89,27.89,5700.0,16.1038,16.1038,16.0865,16.0865,5700.0
2007-03-21 10:25:00,27.88,27.89,27.87,27.87,2200.0,16.0807,16.0865,16.075,16.075,2200.0
2007-03-21 10:30:00,27.88,27.88,27.81,27.83,8200.0,16.0807,16.0807,16.0404,16.0519,8200.0
2007-03-21 10:35:00,27.82,27.84,27.82,27.84,2700.0,16.0461,16.0577,16.0461,16.0577,2700.0
2007-03-21 10:40:00,27.84,27.89,27.84,27.89,1600.0,16.0577,16.0865,16.0577,16.0865,1600.0
2007-03-21 10:45:00,27.89,27.91,27.89,27.9,1900.0,16.0865,16.098,16.0865,16.0923,1900.0
2007-03-21 10:50:00,27.92,27.95,27.92,27.93,3200.0,16.1038,16.1211,16.1038,16.1096,3200.0
2007-03-21 10:55:00,27.95,27.97,27.95,27.96,2000.0,16.1211,16.1327,16.1211,16.1269,2000.0
2007-03-21 11:00:00,27.97,27.97,27.96,27.97,2500.0,16.1327,16.1327,16.1269,16.1327,2500.0
2007-03-21 11:05:00,27.97,27.98,27.97,27.97,8100.0,16.1327,16.1384,16.1327,16.1327,8100.0
2007-03-21 11:10:00,27.98,27.98,27.94,27.94,2000.0,16.1384,16.1384,16.1154,16.1154,2000.0
2007-03-21 11:15:00,27.96,27.98,27.94,27.94,5000.0,16.1269,16.1384,16.1154,16.1154,5000.0
2007-03-21 11:20:00,27.93,27.94,27.91,27.93,3700.0,16.1096,16.1154,16.098,16.1096,3700.0
2007-03-21 11:25:00,27.93,27.94,27.92,27.94,1200.0,16.1096,16.1154,16.1038,16.1154,1200.0
2007-03-21 11:30:00,27.93,27.93,27.92,27.92,2800.0,16.1096,16.1096,16.1038,16.1038,2800.0
2007-03-21 11:35:00,27.93,27.93,27.91,27.93,1800.0,16.1096,16.1096,16.098,16.1096,1800.0
2007-03-21 11:40:00,27.93,27.95,27.93,27.93,2400.0,16.1096,16.1211,16.1096,16.1096,2400.0
2007-03-21 11:45:00,27.92,27.92,27.9,27.91,1100.0,16.1038,16.1038,16.0923,16.098,1100.0
2007-03-21 11:50:00,27.91,27.92,27.91,27.92,900.0,16.098,16.1038,16.098,16.1038,900.0
2007-03-21 11:55:00,27.91,27.92,27.91,27.92,4700.0,16.098,16.1038,16.098,16.1038,4700.0
2007-03-21 12:00:00,27.92,27.92,27.92,27.92,4200.0,16.1038,16.1038,16.1038,16.1038,4200.0
2007-03-21 12:05:00,27.92,27.92,27.9,27.91,4000.0,16.1038,16.1038,16.0923,16.098,4000.0
2007-03-21 12:10:00,27.91,27.91,27.91,27.91,500.0,16.098,16.098,16.098,16.098,500.0
2007-03-21 12:15:00,27.91,27.91,27.9,27.91,1500.0,16.098,16.098,16.0923,16.098,1500.0
2007-03-21 12:20:00,27.91,27.91,27.91,27.91,1300.0,16.098,16.098,16.098,16.098,1300.0
2007-03-21 12:25:00,27.91,27.92,27.91,27.92,3200.0,16.098,16.1038,16.098,16.1038,3200.0
2007-03-21 12:30:00,27.91,27.93,27.91,27.92,2100.0,16.098,16.1096,16.098,16.1038,2100.0
2007-03-21 12:35:00,27.93,27.93,27.92,27.93,1400.0,16.1096,16.1096,16.1038,16.1096,1400.0
2007-03-21 12:40:00,27.92,27.93,27.9,27.92,6300.0,16.1038,16.1096,16.0923,16.1038,6300.0
2007-03-21 12:45:00,27.91,27.92,27.89,27.89,4300.0,16.098,16.1038,16.0865,16.0865,4300.0
2007-03-21 12:50:00,27.9,27.92,27.9,27.92,3000.0,16.0923,16.1038,16.0923,16.1038,3000.0
2007-03-21 12:55:00,27.92,27.93,27.92,27.93,1400.0,16.1038,16.1096,16.1038,16.1096,1400.0
2007-03-21 13:00:00,27.93,27.93,27.9,27.91,4400.0,16.1096,16.1096,16.0923,16.098,4400.0
2007-03-21 13:05:00,27.92,27.93,27.89,27.9,5900.0,16.1038,16.1096,16.0865,16.0923,5900.0
2007-03-21 13:10:00,27.9,27.91,27.9,27.91,4000.0,16.0923,16.098,16.0923,16.098,4000.0
2007-03-21 13:15:00,27.91,27.93,27.9,27.91,6400.0,16.098,16.1096,16.0923,16.098,6400.0
2007-03-21 13:20:00,27.91,27.91,27.91,27.91,0.0,16.098,16.098,16.098,16.098,0.0
2007-03-21 13:25:00,27.92,27.92,27.92,27.92,1700.0,16.1038,16.1038,16.1038,16.1038,1700.0
2007-03-21 13:30:00,27.92,27.93,27.91,27.92,3400.0,16.1038,16.1096,16.098,16.1038,3400.0
2007-03-21 13:35:00,27.9,27.92,27.9,27.92,2100.0,16.0923,16.1038,16.0923,16.1038,2100.0
2007-03-21 13:40:00,27.92,27.94,27.92,27.93,3100.0,16.1038,16.1154,16.1038,16.1096,3100.0
2007-03-21 13:45:00,27.92,27.94,27.91,27.91,7300.0,16.1038,16.1154,16.098,16.098,7300.0
2007-03-21 13:50:00,27.93,27.94,27.92,27.92,7200.0,16.1096,16.1154,16.1038,16.1038,7200.0
2007-03-21 13:55:00,27.92,27.94,27.91,27.93,14300.0,16.1038,16.1154,16.098,16.1096,14300.0
2007-03-21 14:00:00,27.93,27.97,27.91,27.96,10100.0,16.1096,16.1327,16.098,16.1269,10100.0
2007-03-21 14:05:00,27.96,27.98,27.95,27.98,4400.0,16.1269,16.1384,16.1211,16.1384,4400.0
2007-03-21 14:10:00,27.99,28.0,27.99,27.99,2300.0,16.1442,16.15,16.1442,16.1442,2300.0
2007-03-21 14:15:00,28.0,28.12,27.97,28.1,15700.0,16.15,16.2192,16.1327,16.2076,15700.0
2007-03-21 14:20:00,28.09,28.18,28.08,28.18,7500.0,16.2019,16.2538,16.1961,16.2538,7500.0
2007-03-21 14:25:00,28.18,28.22,28.14,28.2,14100.0,16.2538,16.2769,16.2307,16.2653,14100.0
2007-03-21 14:30:00,28.2,28.24,28.2,28.22,43300.0,16.2653,16.2884,16.2653,16.2769,43300.0
2007-03-21 14:35:00,28.22,28.22,28.2,28.2,32000.0,16.2769,16.2769,16.2653,16.2653,32000.0
2007-03-21 14:40:00,28.2,28.21,28.19,28.2,26700.0,16.2653,16.2711,16.2595,16.2653,26700.0
2007-03-21 14:45:00,28.2,28.23,28.18,28.22,21400.0,16.2653,16.2826,16.2538,16.2769,21400.0
2007-03-21 14:50:00,28.22,28.31,28.22,28.3,7100.0,16.2769,16.3288,16.2769,16.323,7100.0
2007-03-21 14:55:00,28.3,28.33,28.3,28.33,13200.0,16.323,16.3403,16.323,16.3403,13200.0
2007-03-21 15:00:00,28.31,28.31,28.3,28.31,10400.0,16.3288,16.3288,16.323,16.3288,10400.0
2007-03-21 15:05:00,28.31,28.31,28.27,28.28,12100.0,16.3288,16.3288,16.3057,16.3115,12100.0
2007-03-21 15:10:00,28.28,28.3,28.25,28.27,12500.0,16.3115,16.323,16.2942,16.3057,12500.0
2007-03-21 15:15:00,28.26,28.26,28.19,28.2,61800.0,16.2999,16.2999,16.2595,16.2653,61800.0
2007-03-21 15:20:00,28.19,28.22,28.17,28.19,28700.0,16.2595,16.2769,16.248,16.2595,28700.0
2007-03-21 15:25:00,28.19,28.19,28.14,28.15,10100.0,16.2595,16.2595,16.2307,16.2365,10100.0
2007-03-21 15:30:00,28.16,28.19,28.15,28.18,14400.0,16.2422,16.2595,16.2365,16.2538,14400.0
2007-03-21 15:35:00,28.18,28.18,28.13,28.14,24800.0,16.2538,16.2538,16.2249,16.2307,24800.0
2007-03-21 15:40:00,28.13,28.17,28.13,28.14,25400.0,16.2249,16.248,16.2249,16.2307,25400.0
2007-03-21 15:45:00,28.15,28.18,28.15,28.17,19700.0,16.2365,16.2538,16.2365,16.248,19700.0
2007-03-21 15:50:00,28.16,28.18,28.12,28.13,96100.0,16.2422,16.2538,16.2192,16.2249,96100.0
2007-03-21 15:55:00,28.13,28.15,28.1,28.15,67900.0,16.2249,16.2365,16.2076,16.2365,67900.0
2007-03-22 09:30:00,28.7,28.98,28.23,28.38,16400.0,16.5537,16.7152,16.2826,16.3691,16400.0
2007-03-22 09:35:00,28.37,28.45,28.36,28.44,11100.0,16.3634,16.4095,16.3576,16.4037,11100.0
2007-03-22 09:40:00,28.44,28.48,28.43,28.43,5100.0,16.4037,16.4268,16.398,16.398,5100.0
2007-03-22 09:45:00,28.42,28.42,28.35,28.36,16000.0,16.3922,16.3922,16.3518,16.3576,16000.0
2007-03-22 09:50:00,28.36,28.39,28.3,28.35,8600.0,16.3576,16.3749,16.323,16.3518,8600.0
2007-03-22 09:55:00,28.35,28.37,28.29,28.29,6800.0,16.3518,16.3634,16.3172,16.3172,6800.0
2007-03-22 10:00:00,28.3,28.32,28.27,28.28,16600.0,16.323,16.3345,16.3057,16.3115,16600.0
2007-03-22 10:05:00,28.27,28.27,28.19,28.21,12300.0,16.3057,16.3057,16.2595,16.2711,12300.0
2007-03-22 10:10:00,28.2,28.3,28.14,28.3,11600.0,16.2653,16.323,16.2307,16.323,11600.0
2007-03-22 10:15:00,28.3,28.31,28.3,28.31,3700.0,16.323,16.3288,16.323,16.3288,3700.0
2007-03-22 10:20:00,28.31,28.31,28.3,28.3,3700.0,16.3288,16.3288,16.323,16.323,3700.0
2007-03-22 10:25:00,28.29,28.29,28.23,28.23,4500.0,16.3172,16.3172,16.2826,16.2826,4500.0
2007-03-22 10:30:00,28.24,28.28,28.23,28.26,9300.0,16.2884,16.3115,16.2826,16.2999,9300.0
2007-03-22 10:35:00,28.26,28.27,28.2,28.24,11700.0,16.2999,16.3057,16.2653,16.2884,11700.0
2007-03-22 10:40:00,28.24,28.28,28.24,28.26,6600.0,16.2884,16.3115,16.2884,16.2999,6600.0
2007-03-22 10:45:00,28.26,28.27,28.25,28.25,2500.0,16.2999,16.3057,16.2942,16.2942,2500.0
2007-03-22 10:50:00,28.25,28.26,28.17,28.17,111700.0,16.2942,16.2999,16.248,16.248,111700.0
2007-03-22 10:55:00,28.17,28.2,28.16,28.17,9000.0,16.248,16.2653,16.2422,16.248,9000.0
2007-03-22 11:00:00,28.16,28.19,28.13,28.14,12100.0,16.2422,16.2595,16.2249,16.2307,12100.0
2007-03-22 11:05:00,28.14,28.19,28.13,28.18,6000.0,16.2307,16.2595,16.2249,16.2538,6000.0
2007-03-22 11:10:00,28.18,28.18,28.18,28.18,1700.0,16.2538,16.2538,16.2538,16.2538,1700.0
2007-03-22 11:15:00,28.17,28.18,28.17,28.18,3200.0,16.248,16.2538,16.248,16.2538,3200.0
2007-03-22 11:20:00,28.18,28.19,28.18,28.18,4600.0,16.2538,16.2595,16.2538,16.2538,4600.0
2007-03-22 11:25:00,28.18,28.19,28.17,28.19,5600.0,16.2538,16.2595,16.248,16.2595,5600.0
2007-03-22 11:30:00,28.2,28.21,28.2,28.21,2100.0,16.2653,16.2711,16.2653,16.2711,2100.0
2007-03-22 11:35:00,28.2,28.2,28.17,28.18,3900.0,16.2653,16.2653,16.248,16.2538,3900.0
2007-03-22 11:40:00,28.18,28.18,28.12,28.14,6100.0,16.2538,16.2538,16.2192,16.2307,6100.0
2007-03-22 11:45:00,28.13,28.14,28.12,28.14,4600.0,16.2249,16.2307,16.2192,16.2307,4600.0
2007-03-22 11:50:00,28.13,28.14,28.13,28.14,1700.0,16.2249,16.2307,16.2249,16.2307,1700.0
2007-03-22 11:55:00,28.14,28.2,28.14,28.2,4500.0,16.2307,16.2653,16.2307,16.2653,4500.0
2007-03-22 12:00:00,28.2,28.22,28.18,28.19,7800.0,16.2653,16.2769,16.2538,16.2595,7800.0
2007-03-22 12:05:00,28.19,28.2,28.19,28.2,4500.0,16.2595,16.2653,16.2595,16.2653,4500.0
2007-03-22 12:10:00,28.19,28.2,28.18,28.19,5600.0,16.2595,16.2653,16.2538,16.2595,5600.0
2007-03-22 12:15:00,28.19,28.22,28.17,28.22,3700.0,16.2595,16.2769,16.248,16.2769,3700.0
2007-03-22 12:20:00,28.23,28.23,28.23,28.23,2200.0,16.2826,16.2826,16.2826,16.2826,2200.0
2007-03-22 12:25:00,28.23,28.24,28.18,28.19,4700.0,16.2826,16.2884,16.2538,16.2595,4700.0
2007-03-22 12:30:00,28.19,28.22,28.17,28.18,5200.0,16.2595,16.2769,16.248,16.2538,5200.0
2007-03-22 12:35:00,28.19,28.19,28.14,28.19,5400.0,16.2595,16.2595,16.2307,16.2595,5400.0
2007-03-22 12:40:00,28.18,28.19,28.17,28.18,2500.0,16.2538,16.2595,16.248,16.2538,2500.0
2007-03-22 12:45:00,28.17,28.18,28.15,28.16,2800.0,16.248,16.2538,16.2365,16.2422,2800.0
2007-03-22 12:50:00,28.16,28.17,28.15,28.16,2600.0,16.2422,16.248,16.2365,16.2422,2600.0
2007-03-22 12:55:00,28.16,28.16,28.12,28.13,7300.0,16.2422,16.2422,16.2192,16.2249,7300.0
2007-03-22 13:00:00,28.13,28.14,28.11,28.11,6100.0,16.2249,16.2307,16.2134,16.2134,6100.0
2007-03-22 13:05:00,28.11,28.12,28.08,28.11,7800.0,16.2134,16.2192,16.1961,16.2134,7800.0
2007-03-22 13:10:00,28.1,28.11,28.09,28.1,6000.0,16.2076,16.2134,16.2019,16.2076,6000.0
2007-03-22 13:15:00,28.11,28.12,28.09,28.12,4600.0,16.2134,16.2192,16.2019,16.2192,4600.0
2007-03-22 13:20:00,28.11,28.11,28.08,28.09,7300.0,16.2134,16.2134,16.1961,16.2019,7300.0
2007-03-22 13:25:00,28.1,28.11,28.07,28.08,6200.0,16.2076,16.2134,16.1903,16.1961,6200.0
2007-03-22 13:30:00,28.09,28.1,28.06,28.09,8400.0,16.2019,16.2076,16.1846,16.2019,8400.0
2007-03-22 13:35:00,28.1,28.1,28.07,28.1,7100.0,16.2076,16.2076,16.1903,16.2076,7100.0
2007-03-22 13:40:00,28.1,28.19,28.1,28.17,8300.0,16.2076,16.2595,16.2076,16.248,8300.0
2007-03-22 13:45:00,28.18,28.2,28.18,28.19,5600.0,16.2538,16.2653,16.2538,16.2595,5600.0
2007-03-22 13:50:00,28.19,28.22,28.19,28.21,4500.0,16.2595,16.2769,16.2595,16.2711,4500.0
2007-03-22 13:55:00,28.21,28.21,28.19,28.2,5600.0,16.2711,16.2711,16.2595,16.2653,5600.0
2007-03-22 14:00:00,28.2,28.25,28.2,28.24,5700.0,16.2653,16.2942,16.2653,16.2884,5700.0
2007-03-22 14:05:00,28.24,28.27,28.24,28.27,4000.0,16.2884,16.3057,16.2884,16.3057,4000.0
2007-03-22 14:10:00,28.27,28.27,28.26,28.26,3500.0,16.3057,16.3057,16.2999,16.2999,3500.0
2007-03-22 14:15:00,28.27,28.29,28.26,28.29,7100.0,16.3057,16.3172,16.2999,16.3172,7100.0
2007-03-22 14:20:00,28.28,28.29,28.28,28.28,3100.0,16.3115,16.3172,16.3115,16.3115,3100.0
2007-03-22 14:25:00,28.28,28.28,28.27,28.28,2900.0,16.3115,16.3115,16.3057,16.3115,2900.0
2007-03-22 14:30:00,28.28,28.3,28.27,28.3,13000.0,16.3115,16.323,16.3057,16.323,13000.0
2007-03-22 14:35:00,28.28,28.29,28.28,28.29,4700.0,16.3115,16.3172,16.3115,16.3172,4700.0
2007-03-22 14:40:00,28.29,28.3,28.29,28.3,5400.0,16.3172,16.323,16.3172,16.323,5400.0
2007-03-22 14:45:00,28.3,28.3,28.29,28.3,5500.0,16.323,16.323,16.3172,16.323,5500.0
2007-03-22 14:50:00,28.31,28.32,28.3,28.3,3700.0,16.3288,16.3345,16.323,16.323,3700.0
2007-03-22 14:55:00,28.3,28.32,28.27,28.32,8900.0,16.323,16.3345,16.3057,16.3345,8900.0
2007-03-22 15:00:00,28.32,28.32,28.27,28.27,6700.0,16.3345,16.3345,16.3057,16.3057,6700.0
2007-03-22 15:05:00,28.26,28.27,28.22,28.22,9200.0,16.2999,16.3057,16.2769,16.2769,9200.0
2007-03-22 15:10:00,28.22,28.22,28.22,28.22,1100.0,16.2769,16.2769,16.2769,16.2769,1100.0
2007-03-22 15:15:00,28.23,28.25,28.23,28.25,3200.0,16.2826,16.2942,16.2826,16.2942,3200.0
2007-03-22 15:20:00,28.25,28.27,28.24,28.27,6200.0,16.2942,16.3057,16.2884,16.3057,6200.0
2007-03-22 15:25:00,28.27,28.27,28.26,28.26,3500.0,16.3057,16.3057,16.2999,16.2999,3500.0
2007-03-22 15:30:00,28.24,28.24,28.21,28.22,6900.0,16.2884,16.2884,16.2711,16.2769,6900.0
2007-03-22 15:35:00,28.22,28.25,28.22,28.24,4100.0,16.2769,16.2942,16.2769,16.2884,4100.0
2007-03-22 15:40:00,28.25,28.25,28.24,28.25,3400.0,16.2942,16.2942,16.2884,16.2942,3400.0
2007-03-22 15:45:00,28.25,28.27,28.25,28.27,3700.0,16.2942,16.3057,16.2942,16.3057,3700.0
2007-03-22 15:50:00,28.27,28.29,28.26,28.29,8400.0,16.3057,16.3172,16.2999,16.3172,8400.0
2007-03-22 15:55:00,28.27,28.31,28.27,28.31,16900.0,16.3057,16.3288,16.3057,16.3288,16900.0
2007-03-23 09:30:00,28.38,28.45,28.3,28.34,9600.0,16.3691,16.4095,16.323,16.3461,9600.0
2007-03-23 09:35:00,28.4,28.49,28.4,28.48,5700.0,16.3807,16.4326,16.3807,16.4268,5700.0
2007-03-23 09:40:00,28.46,28.48,28.45,28.45,2500.0,16.4153,16.4268,16.4095,16.4095,2500.0
2007-03-23 09:45:00,28.45,28.46,28.44,28.45,1400.0,16.4095,16.4153,16.4037,16.4095,1400.0
2007-03-23 09:50:00,28.44,28.44,28.41,28.41,2100.0,16.4037,16.4037,16.3864,16.3864,2100.0
2007-03-23 09:55:00,28.41,28.45,28.4,28.45,12600.0,16.3864,16.4095,16.3807,16.4095,12600.0
2007-03-23 10:00:00,28.45,28.54,28.45,28.53,11500.0,16.4095,16.4614,16.4095,16.4557,11500.0
2007-03-23 10:05:00,28.52,28.53,28.5,28.5,2800.0,16.4499,16.4557,16.4384,16.4384,2800.0
2007-03-23 10:10:00,28.51,28.52,28.49,28.49,1200.0,16.4441,16.4499,16.4326,16.4326,1200.0
2007-03-23 10:15:00,28.5,28.5,28.49,28.49,1500.0,16.4384,16.4384,16.4326,16.4326,1500.0
2007-03-23 10:20:00,28.5,28.51,28.46,28.49,11100.0,16.4384,16.4441,16.4153,16.4326,11100.0
2007-03-23 10:25:00,28.5,28.51,28.48,28.51,5200.0,16.4384,16.4441,16.4268,16.4441,5200.0
2007-03-23 10:30:00,28.51,28.52,28.5,28.51,53100.0,16.4441,16.4499,16.4384,16.4441,53100.0
2007-03-23 10:35:00,28.51,28.52,28.49,28.52,6400.0,16.4441,16.4499,16.4326,16.4499,6400.0
2007-03-23 10:40:00,28.52,28.54,28.51,28.53,3500.0,16.4499,16.4614,16.4441,16.4557,3500.0
2007-03-23 10:45:00,28.53,28.54,28.52,28.54,3300.0,16.4557,16.4614,16.4499,16.4614,3300.0
2007-03-23 10:50:00,28.53,28.54,28.53,28.54,900.0,16.4557,16.4614,16.4557,16.4614,900.0
2007-03-23 10:55:00,28.54,28.54,28.53,28.53,1900.0,16.4614,16.4614,16.4557,16.4557,1900.0
2007-03-23 11:00:00,28.53,28.53,28.53,28.53,1000.0,16.4557,16.4557,16.4557,16.4557,1000.0
2007-03-23 11:05:00,28.52,28.54,28.52,28.54,4300.0,16.4499,16.4614,16.4499,16.4614,4300.0
2007-03-23 11:10:00,28.53,28.54,28.52,28.53,5100.0,16.4557,16.4614,16.4499,16.4557,5100.0
2007-03-23 11:15:00,28.53,28.58,28.53,28.57,8800.0,16.4557,16.4845,16.4557,16.4787,8800.0
2007-03-23 11:20:00,28.58,28.58,28.57,28.58,2100.0,16.4845,16.4845,16.4787,16.4845,2100.0
2007-03-23 11:25:00,28.58,28.6,28.58,28.6,5600.0,16.4845,16.496,16.4845,16.496,5600.0
2007-03-23 11:30:00,28.6,28.6,28.6,28.6,3400.0,16.496,16.496,16.496,16.496,3400.0
2007-03-23 11:35:00,28.61,28.63,28.6,28.61,4900.0,16.5018,16.5133,16.496,16.5018,4900.0
2007-03-23 11:40:00,28.62,28.62,28.61,28.61,4100.0,16.5076,16.5076,16.5018,16.5018,4100.0
2007-03-23 11:45:00,28.61,28.62,28.6,28.6,1100.0,16.5018,16.5076,16.496,16.496,1100.0
2007-03-23 11:50:00,28.6,28.61,28.6,28.61,1500.0,16.496,16.5018,16.496,16.5018,1500.0
2007-03-23 11:55:00,28.61,28.63,28.61,28.62,3800.0,16.5018,16.5133,16.5018,16.5076,3800.0
2007-03-23 12:00:00,28.62,28.63,28.62,28.63,4200.0,16.5076,16.5133,16.5076,16.5133,4200.0
2007-03-23 12:05:00,28.63,28.64,28.63,28.64,2200.0,16.5133,16.5191,16.5133,16.5191,2200.0
2007-03-23 12:10:00,28.63,28.66,28.63,28.65,5800.0,16.5133,16.5306,16.5133,16.5249,5800.0
2007-03-23 12:15:00,28.66,28.67,28.65,28.66,4600.0,16.5306,16.5364,16.5249,16.5306,4600.0
2007-03-23 12:20:00,28.67,28.71,28.67,28.69,7900.0,16.5364,16.5595,16.5364,16.5479,7900.0
2007-03-23 12:25:00,28.69,28.7,28.69,28.7,1700.0,16.5479,16.5537,16.5479,16.5537,1700.0
2007-03-23 12:30:00,28.69,28.71,28.69,28.71,6900.0,16.5479,16.5595,16.5479,16.5595,6900.0
2007-03-23 12:35:00,28.7,28.7,28.7,28.7,1300.0,16.5537,16.5537,16.5537,16.5537,1300.0
2007-03-23 12:40:00,28.71,28.71,28.69,28.7,11900.0,16.5595,16.5595,16.5479,16.5537,11900.0
2007-03-23 12:45:00,28.7,28.71,28.69,28.7,5400.0,16.5537,16.5595,16.5479,16.5537,5400.0
2007-03-23 12:50:00,28.69,28.7,28.67,28.67,2100.0,16.5479,16.5537,16.5364,16.5364,2100.0
2007-03-23 12:55:00,28.68,28.68,28.67,28.67,600.0,16.5422,16.5422,16.5364,16.5364,600.0
2007-03-23 13:00:00,28.67,28.69,28.65,28.69,7700.0,16.5364,16.5479,16.5249,16.5479,7700.0
2007-03-23 13:05:00,28.69,28.69,28.68,28.69,2100.0,16.5479,16.5479,16.5422,16.5479,2100.0
2007-03-23 13:10:00,28.68,28.68,28.66,28.67,8100.0,16.5422,16.5422,16.5306,16.5364,8100.0
2007-03-23 13:15:00,28.67,28.67,28.66,28.67,6800.0,16.5364,16.5364,16.5306,16.5364,6800.0
2007-03-23 13:20:00,28.67,28.67,28.66,28.67,2600.0,16.5364,16.5364,16.5306,16.5364,2600.0
2007-03-23 13:25:00,28.67,28.69,28.67,28.67,4800.0,16.5364,16.5479,16.5364,16.5364,4800.0
2007-03-23 13:30:00,28.68,28.68,28.67,28.68,1600.0,16.5422,16.5422,16.5364,16.5422,1600.0
2007-03-23 13:35:00,28.67,28.69,28.66,28.67,7100.0,16.5364,16.5479,16.5306,16.5364,7100.0
2007-03-23 13:40:00,28.67,28.68,28.67,28.67,1800.0,16.5364,16.5422,16.5364,16.5364,1800.0
2007-03-23 13:45:00,28.67,28.71,28.67,28.68,10500.0,16.5364,16.5595,16.5364,16.5422,10500.0
2007-03-23 13:50:00,28.68,28.69,28.67,28.67,3400.0,16.5422,16.5479,16.5364,16.5364,3400.0
2007-03-23 13:55:00,28.66,28.69,28.66,28.67,6100.0,16.5306,16.5479,16.5306,16.5364,6100.0
2007-03-23 14:00:00,28.67,28.69,28.67,28.68,2500.0,16.5364,16.5479,16.5364,16.5422,2500.0
2007-03-23 14:05:00,28.67,28.68,28.66,28.67,5300.0,16.5364,16.5422,16.5306,16.5364,5300.0
2007-03-23 14:10:00,28.67,28.68,28.64,28.67,12400.0,16.5364,16.5422,16.5191,16.5364,12400.0
2007-03-23 14:15:00,28.66,28.66,28.63,28.64,2600.0,16.5306,16.5306,16.5133,16.5191,2600.0
2007-03-23 14:20:00,28.63,28.63,28.62,28.63,2200.0,16.5133,16.5133,16.5076,16.5133,2200.0
2007-03-23 14:25:00,28.63,28.63,28.6,28.61,1600.0,16.5133,16.5133,16.496,16.5018,1600.0
2007-03-23 14:30:00,28.61,28.63,28.6,28.61,5500.0,16.5018,16.5133,16.496,16.5018,5500.0
2007-03-23 14:35:00,28.61,28.63,28.61,28.63,5600.0,16.5018,16.5133,16.5018,16.5133,5600.0
2007-03-23 14:40:00,28.61,28.62,28.61,28.62,2700.0,16.5018,16.5076,16.5018,16.5076,2700.0
2007-03-23 14:45:00,28.62,28.62,28.6,28.6,5700.0,16.5076,16.5076,16.496,16.496,5700.0
2007-03-23 14:50:00,28.6,28.61,28.6,28.61,2800.0,16.496,16.5018,16.496,16.5018,2800.0
2007-03-23 14:55:00,28.61,28.61,28.6,28.6,6700.0,16.5018,16.5018,16.496,16.496,6700.0
2007-03-23 15:00:00,28.59,28.6,28.59,28.6,5700.0,16.4903,16.496,16.4903,16.496,5700.0
2007-03-23 15:05:00,28.59,28.61,28.59,28.61,7500.0,16.4903,16.5018,16.4903,16.5018,7500.0
2007-03-23 15:10:00,28.61,28.63,28.61,28.63,8300.0,16.5018,16.5133,16.5018,16.5133,8300.0
2007-03-23 15:15:00,28.63,28.63,28.62,28.62,3400.0,16.5133,16.5133,16.5076,16.5076,3400.0
2007-03-23 15:20:00,28.62,28.62,28.6,28.61,13400.0,16.5076,16.5076,16.496,16.5018,13400.0
2007-03-23 15:25:00,28.62,28.64,28.61,28.63,13300.0,16.5076,16.5191,16.5018,16.5133,13300.0
2007-03-23 15:30:00,28.63,28.63,28.57,28.62,27500.0,16.5133,16.5133,16.4787,16.5076,27500.0
2007-03-23 15:35:00,28.62,28.62,28.61,28.61,5000.0,16.5076,16.5076,16.5018,16.5018,5000.0
2007-03-23 15:40:00,28.61,28.62,28.61,28.62,6400.0,16.5018,16.5076,16.5018,16.5076,6400.0
2007-03-23 15:45:00,28.62,28.62,28.6,28.61,13600.0,16.5076,16.5076,16.496,16.5018,13600.0
2007-03-23 15:50:00,28.61,28.62,28.61,28.62,7900.0,16.5018,16.5076,16.5018,16.5076,7900.0
2007-03-23 15:55:00,28.62,28.62,28.59,28.61,10600.0,16.5076,16.5076,16.4903,16.5018,10600.0
2007-03-26 09:30:00,28.63,28.72,28.56,28.61,2300.0,16.5133,16.5652,16.473,16.5018,2300.0
2007-03-26 09:35:00,28.52,28.61,28.52,28.6,5400.0,16.4499,16.5018,16.4499,16.496,5400.0
2007-03-26 09:40:00,28.6,28.64,28.6,28.64,1800.0,16.496,16.5191,16.496,16.5191,1800.0
2007-03-26 09:45:00,28.61,28.65,28.59,28.64,11400.0,16.5018,16.5249,16.4903,16.5191,11400.0
2007-03-26 09:50:00,28.63,28.65,28.63,28.64,2900.0,16.5133,16.5249,16.5133,16.5191,2900.0
2007-03-26 09:55:00,28.64,28.64,28.63,28.63,1300.0,16.5191,16.5191,16.5133,16.5133,1300.0
2007-03-26 10:00:00,28.61,28.61,28.49,28.51,10100.0,16.5018,16.5018,16.4326,16.4441,10100.0
2007-03-26 10:05:00,28.49,28.49,28.43,28.43,4900.0,16.4326,16.4326,16.398,16.398,4900.0
2007-03-26 10:10:00,28.44,28.51,28.43,28.51,10200.0,16.4037,16.4441,16.398,16.4441,10200.0
2007-03-26 10:15:00,28.48,28.53,28.47,28.52,5300.0,16.4268,16.4557,16.421,16.4499,5300.0
2007-03-26 10:20:00,28.51,28.51,28.43,28.45,5800.0,16.4441,16.4441,16.398,16.4095,5800.0
2007-03-26 10:25:00,28.45,28.49,28.42,28.48,4900.0,16.4095,16.4326,16.3922,16.4268,4900.0
2007-03-26 10:30:00,28.49,28.5,28.48,28.5,2300.0,16.4326,16.4384,16.4268,16.4384,2300.0
2007-03-26 10:35:00,28.5,28.54,28.5,28.54,3100.0,16.4384,16.4614,16.4384,16.4614,3100.0
2007-03-26 10:40:00,28.54,28.62,28.54,28.57,9300.0,16.4614,16.5076,16.4614,16.4787,9300.0
2007-03-26 10:45:00,28.56,28.61,28.56,28.6,5200.0,16.473,16.5018,16.473,16.496,5200.0
2007-03-26 10:50:00,28.61,28.62,28.59,28.62,3600.0,16.5018,16.5076,16.4903,16.5076,3600.0
2007-03-26 10:55:00,28.61,28.61,28.61,28.61,900.0,16.5018,16.5018,16.5018,16.5018,900.0
2007-03-26 11:00:00,28.61,28.61,28.5,28.5,8700.0,16.5018,16.5018,16.4384,16.4384,8700.0
2007-03-26 11:05:00,28.49,28.49,28.46,28.46,3300.0,16.4326,16.4326,16.4153,16.4153,3300.0
2007-03-26 11:10:00,28.46,28.46,28.44,28.45,2700.0,16.4153,16.4153,16.4037,16.4095,2700.0
2007-03-26 11:15:00,28.45,28.49,28.45,28.49,6100.0,16.4095,16.4326,16.4095,16.4326,6100.0
2007-03-26 11:20:00,28.49,28.54,28.49,28.54,5100.0,16.4326,16.4614,16.4326,16.4614,5100.0
2007-03-26 11:25:00,28.53,28.54,28.53,28.54,4900.0,16.4557,16.4614,16.4557,16.4614,4900.0
2007-03-26 11:30:00,28.54,28.55,28.53,28.53,6000.0,16.4614,16.4672,16.4557,16.4557,6000.0
2007-03-26 11:35:00,28.52,28.54,28.52,28.54,6400.0,16.4499,16.4614,16.4499,16.4614,6400.0
2007-03-26 11:40:00,28.55,28.55,28.51,28.53,2700.0,16.4672,16.4672,16.4441,16.4557,2700.0
2007-03-26 11:45:00,28.52,28.53,28.52,28.52,2700.0,16.4499,16.4557,16.4499,16.4499,2700.0
2007-03-26 11:50:00,28.52,28.52,28.51,28.52,2900.0,16.4499,16.4499,16.4441,16.4499,2900.0
2007-03-26 11:55:00,28.51,28.52,28.51,28.52,4200.0,16.4441,16.4499,16.4441,16.4499,4200.0
2007-03-26 12:00:00,28.51,28.52,28.51,28.52,4000.0,16.4441,16.4499,16.4441,16.4499,4000.0
2007-03-26 12:05:00,28.52,28.52,28.51,28.52,3800.0,16.4499,16.4499,16.4441,16.4499,3800.0
2007-03-26 12:10:00,28.51,28.51,28.5,28.51,4100.0,16.4441,16.4441,16.4384,16.4441,4100.0
2007-03-26 12:15:00,28.51,28.51,28.5,28.51,1900.0,16.4441,16.4441,16.4384,16.4441,1900.0
2007-03-26 12:20:00,28.51,28.55,28.51,28.55,5600.0,16.4441,16.4672,16.4441,16.4672,5600.0
2007-03-26 12:25:00,28.55,28.56,28.55,28.55,2100.0,16.4672,16.473,16.4672,16.4672,2100.0
2007-03-26 12:30:00,28.56,28.57,28.55,28.56,4700.0,16.473,16.4787,16.4672,16.473,4700.0
2007-03-26 12:35:00,28.57,28.57,28.56,28.56,3200.0,16.4787,16.4787,16.473,16.473,3200.0
2007-03-26 12:40:00,28.57,28.57,28.56,28.56,1900.0,16.4787,16.4787,16.473,16.473,1900.0
2007-03-26 12:45:00,28.56,28.58,28.56,28.57,3700.0,16.473,16.4845,16.473,16.4787,3700.0
2007-03-26 12:50:00,28.57,28.58,28.56,28.58,1800.0,16.4787,16.4845,16.473,16.4845,1800.0
2007-03-26 12:55:00,28.58,28.58,28.58,28.58,1900.0,16.4845,16.4845,16.4845,16.4845,1900.0
2007-03-26 13:00:00,28.58,28.59,28.58,28.59,3300.0,16.4845,16.4903,16.4845,16.4903,3300.0
2007-03-26 13:05:00,28.59,28.59,28.58,28.59,3200.0,16.4903,16.4903,16.4845,16.4903,3200.0
2007-03-26 13:10:00,28.59,28.6,28.59,28.6,4200.0,16.4903,16.496,16.4903,16.496,4200.0
2007-03-26 13:15:00,28.6,28.6,28.59,28.6,5400.0,16.496,16.496,16.4903,16.496,5400.0
2007-03-26 13:20:00,28.6,28.61,28.59,28.61,3200.0,16.496,16.5018,16.4903,16.5018,3200.0
2007-03-26 13:25:00,28.61,28.62,28.61,28.61,2500.0,16.5018,16.5076,16.5018,16.5018,2500.0
2007-03-26 13:30:00,28.61,28.62,28.61,28.61,4000.0,16.5018,16.5076,16.5018,16.5018,4000.0
2007-03-26 13:35:00,28.6,28.61,28.6,28.6,1500.0,16.496,16.5018,16.496,16.496,1500.0
2007-03-26 13:40:00,28.6,28.6,28.59,28.6,6800.0,16.496,16.496,16.4903,16.496,6800.0
2007-03-26 13:45:00,28.6,28.6,28.58,28.58,3800.0,16.496,16.496,16.4845,16.4845,3800.0
2007-03-26 13:50:00,28.58,28.59,28.58,28.58,1300.0,16.4845,16.4903,16.4845,16.4845,1300.0
2007-03-26 13:55:00,28.59,28.59,28.59,28.59,5200.0,16.4903,16.4903,16.4903,16.4903,5200.0
2007-03-26 14:00:00,28.59,28.64,28.59,28.64,5200.0,16.4903,16.5191,16.4903,16.5191,5200.0
2007-03-26 14:05:00,28.63,28.63,28.62,28.62,1700.0,16.5133,16.5133,16.5076,16.5076,1700.0
2007-03-26 14:10:00,28.63,28.63,28.61,28.62,2100.0,16.5133,16.5133,16.5018,16.5076,2100.0
2007-03-26 14:15:00,28.62,28.62,28.6,28.6,5600.0,16.5076,16.5076,16.496,16.496,5600.0
2007-03-26 14:20:00,28.6,28.61,28.58,28.58,2300.0,16.496,16.5018,16.4845,16.4845,2300.0
2007-03-26 14:25:00,28.59,28.59,28.58,28.59,6500.0,16.4903,16.4903,16.4845,16.4903,6500.0
2007-03-26 14:30:00,28.59,28.59,28.58,28.58,3500.0,16.4903,16.4903,16.4845,16.4845,3500.0
2007-03-26 14:35:00,28.59,28.59,28.57,28.57,4500.0,16.4903,16.4903,16.4787,16.4787,4500.0
2007-03-26 14:40:00,28.58,28.58,28.57,28.57,5500.0,16.4845,16.4845,16.4787,16.4787,5500.0
2007-03-26 14:45:00,28.58,28.59,28.58,28.58,4200.0,16.4845,16.4903,16.4845,16.4845,4200.0
2007-03-26 14:50:00,28.59,28.59,28.58,28.58,8000.0,16.4903,16.4903,16.4845,16.4845,8000.0
2007-03-26 14:55:00,28.58,28.59,28.58,28.59,6300.0,16.4845,16.4903,16.4845,16.4903,6300.0
2007-03-26 15:00:00,28.59,28.6,28.57,28.58,10300.0,16.4903,16.496,16.4787,16.4845,10300.0
2007-03-26 15:05:00,28.58,28.59,28.58,28.59,3400.0,16.4845,16.4903,16.4845,16.4903,3400.0
2007-03-26 15:10:00,28.58,28.59,28.58,28.59,8100.0,16.4845,16.4903,16.4845,16.4903,8100.0
2007-03-26 15:15:00,28.59,28.6,28.58,28.58,8400.0,16.4903,16.496,16.4845,16.4845,8400.0
2007-03-26 15:20:00,28.58,28.58,28.55,28.56,8300.0,16.4845,16.4845,16.4672,16.473,8300.0
2007-03-26 15:25:00,28.56,28.58,28.55,28.57,8000.0,16.473,16.4845,16.4672,16.4787,8000.0
2007-03-26 15:30:00,28.56,28.59,28.56,28.58,8300.0,16.473,16.4903,16.473,16.4845,8300.0
2007-03-26 15:35:00,28.58,28.59,28.32,28.55,25200.0,16.4845,16.4903,16.3345,16.4672,25200.0
2007-03-26 15:40:00,28.55,28.61,28.55,28.61,13500.0,16.4672,16.5018,16.4672,16.5018,13500.0
2007-03-26 15:45:00,28.59,28.64,28.59,28.63,11800.0,16.4903,16.5191,16.4903,16.5133,11800.0
2007-03-26 15:50:00,28.64,28.65,28.62,28.65,20400.0,16.5191,16.5249,16.5076,16.5249,20400.0
2007-03-26 15:55:00,28.65,28.65,28.61,28.62,23300.0,16.5249,16.5249,16.5018,16.5076,23300.0
2007-03-27 09:30:00,28.51,28.56,28.51,28.52,6600.0,16.4441,16.473,16.4441,16.4499,6600.0
2007-03-27 09:35:00,28.51,28.53,28.5,28.51,1500.0,16.4441,16.4557,16.4384,16.4441,1500.0
2007-03-27 09:40:00,28.52,28.53,28.51,28.53,1600.0,16.4499,16.4557,16.4441,16.4557,1600.0
2007-03-27 09:45:00,28.57,28.65,28.57,28.64,3900.0,16.4787,16.5249,16.4787,16.5191,3900.0
2007-03-27 09:50:00,28.64,28.65,28.61,28.62,2900.0,16.5191,16.5249,16.5018,16.5076,2900.0
2007-03-27 09:55:00,28.62,28.62,28.57,28.57,1500.0,16.5076,16.5076,16.4787,16.4787,1500.0
2007-03-27 10:00:00,28.58,28.61,28.58,28.59,3400.0,16.4845,16.5018,16.4845,16.4903,3400.0
2007-03-27 10:05:00,28.58,28.61,28.57,28.57,1600.0,16.4845,16.5018,16.4787,16.4787,1600.0
2007-03-27 10:10:00,28.57,28.58,28.54,28.54,1600.0,16.4787,16.4845,16.4614,16.4614,1600.0
2007-03-27 10:15:00,28.55,28.6,28.55,28.59,111000.0,16.4672,16.496,16.4672,16.4903,111000.0
2007-03-27 10:20:00,28.6,28.65,28.59,28.65,5300.0,16.496,16.5249,16.4903,16.5249,5300.0
2007-03-27 10:25:00,28.66,28.67,28.66,28.67,900.0,16.5306,16.5364,16.5306,16.5364,900.0
2007-03-27 10:30:00,28.66,28.66,28.63,28.63,4100.0,16.5306,16.5306,16.5133,16.5133,4100.0
2007-03-27 10:35:00,28.62,28.64,28.61,28.64,2700.0,16.5076,16.5191,16.5018,16.5191,2700.0
2007-03-27 10:40:00,28.64,28.66,28.64,28.66,2700.0,16.5191,16.5306,16.5191,16.5306,2700.0
2007-03-27 10:45:00,28.66,28.66,28.64,28.66,1700.0,16.5306,16.5306,16.5191,16.5306,1700.0
2007-03-27 10:50:00,28.67,28.67,28.65,28.67,4300.0,16.5364,16.5364,16.5249,16.5364,4300.0
2007-03-27 10:55:00,28.65,28.65,28.64,28.64,400.0,16.5249,16.5249,16.5191,16.5191,400.0
2007-03-27 11:00:00,28.63,28.63,28.6,28.6,300.0,16.5133,16.5133,16.496,16.496,300.0
2007-03-27 11:05:00,28.59,28.59,28.58,28.59,400.0,16.4903,16.4903,16.4845,16.4903,400.0
2007-03-27 11:10:00,28.58,28.58,28.54,28.55,3500.0,16.4845,16.4845,16.4614,16.4672,3500.0
2007-03-27 11:15:00,28.55,28.55,28.54,28.54,700.0,16.4672,16.4672,16.4614,16.4614,700.0
2007-03-27 11:20:00,28.53,28.53,28.48,28.49,5700.0,16.4557,16.4557,16.4268,16.4326,5700.0
2007-03-27 11:25:00,28.48,28.48,28.47,28.47,1300.0,16.4268,16.4268,16.421,16.421,1300.0
2007-03-27 11:30:00,28.47,28.47,28.46,28.47,2000.0,16.421,16.421,16.4153,16.421,2000.0
2007-03-27 11:35:00,28.47,28.49,28.47,28.49,4200.0,16.421,16.4326,16.421,16.4326,4200.0
2007-03-27 11:40:00,28.49,28.5,28.48,28.5,4600.0,16.4326,16.4384,16.4268,16.4384,4600.0
2007-03-27 11:45:00,28.5,28.51,28.49,28.51,1400.0,16.4384,16.4441,16.4326,16.4441,1400.0
2007-03-27 11:50:00,28.51,28.53,28.51,28.53,2000.0,16.4441,16.4557,16.4441,16.4557,2000.0
2007-03-27 11:55:00,28.52,28.53,28.52,28.53,1400.0,16.4499,16.4557,16.4499,16.4557,1400.0
2007-03-27 12:00:00,28.52,28.53,28.52,28.53,3300.0,16.4499,16.4557,16.4499,16.4557,3300.0
2007-03-27 12:05:00,28.52,28.52,28.5,28.52,2800.0,16.4499,16.4499,16.4384,16.4499,2800.0
2007-03-27 12:10:00,28.52,28.52,28.52,28.52,900.0,16.4499,16.4499,16.4499,16.4499,900.0
2007-03-27 12:15:00,28.51,28.52,28.45,28.47,7100.0,16.4441,16.4499,16.4095,16.421,7100.0
2007-03-27 12:20:00,28.47,28.47,28.45,28.46,2100.0,16.421,16.421,16.4095,16.4153,2100.0
2007-03-27 12:25:00,28.45,28.46,28.45,28.46,2000.0,16.4095,16.4153,16.4095,16.4153,2000.0
2007-03-27 12:30:00,28.44,28.46,28.44,28.45,1100.0,16.4037,16.4153,16.4037,16.4095,1100.0
2007-03-27 12:35:00,28.45,28.46,28.45,28.46,700.0,16.4095,16.4153,16.4095,16.4153,700.0
2007-03-27 12:40:00,28.46,28.46,28.44,28.44,600.0,16.4153,16.4153,16.4037,16.4037,600.0
2007-03-27 12:45:00,28.45,28.45,28.43,28.44,2100.0,16.4095,16.4095,16.398,16.4037,2100.0
2007-03-27 12:50:00,28.43,28.43,28.42,28.42,1200.0,16.398,16.398,16.3922,16.3922,1200.0
2007-03-27 12:55:00,28.43,28.43,28.42,28.42,2000.0,16.398,16.398,16.3922,16.3922,2000.0
2007-03-27 13:00:00,28.43,28.43,28.42,28.43,400.0,16.398,16.398,16.3922,16.398,400.0
2007-03-27 13:05:00,28.43,28.43,28.42,28.43,1100.0,16.398,16.398,16.3922,16.398,1100.0
2007-03-27 13:10:00,28.42,28.43,28.42,28.43,5700.0,16.3922,16.398,16.3922,16.398,5700.0
2007-03-27 13:15:00,28.42,28.43,28.41,28.41,500.0,16.3922,16.398,16.3864,16.3864,500.0
2007-03-27 13:20:00,28.41,28.41,28.4,28.4,1600.0,16.3864,16.3864,16.3807,16.3807,1600.0
2007-03-27 13:25:00,28.4,28.41,28.4,28.4,1500.0,16.3807,16.3864,16.3807,16.3807,1500.0
2007-03-27 13:30:00,28.4,28.41,28.39,28.39,1900.0,16.3807,16.3864,16.3749,16.3749,1900.0
2007-03-27 13:35:00,28.38,28.39,28.38,28.38,4400.0,16.3691,16.3749,16.3691,16.3691,4400.0
2007-03-27 13:40:00,28.38,28.39,28.38,28.39,2700.0,16.3691,16.3749,16.3691,16.3749,2700.0
2007-03-27 13:45:00,28.39,28.39,28.39,28.39,3800.0,16.3749,16.3749,16.3749,16.3749,3800.0
2007-03-27 13:50:00,28.4,28.4,28.39,28.4,2200.0,16.3807,16.3807,16.3749,16.3807,2200.0
2007-03-27 13:55:00,28.4,28.4,28.38,28.39,2700.0,16.3807,16.3807,16.3691,16.3749,2700.0
2007-03-27 14:00:00,28.4,28.4,28.39,28.4,3100.0,16.3807,16.3807,16.3749,16.3807,3100.0
2007-03-27 14:05:00,28.4,28.41,28.39,28.4,3500.0,16.3807,16.3864,16.3749,16.3807,3500.0
2007-03-27 14:10:00,28.39,28.4,28.38,28.4,1100.0,16.3749,16.3807,16.3691,16.3807,1100.0
2007-03-27 14:15:00,28.39,28.4,28.39,28.4,300.0,16.3749,16.3807,16.3749,16.3807,300.0
2007-03-27 14:20:00,28.4,28.4,28.36,28.36,2300.0,16.3807,16.3807,16.3576,16.3576,2300.0
2007-03-27 14:25:00,28.35,28.36,28.33,28.34,1200.0,16.3518,16.3576,16.3403,16.3461,1200.0
2007-03-27 14:30:00,28.35,28.36,28.34,28.36,8000.0,16.3518,16.3576,16.3461,16.3576,8000.0
2007-03-27 14:35:00,28.35,28.36,28.34,28.36,1700.0,16.3518,16.3576,16.3461,16.3576,1700.0
2007-03-27 14:40:00,28.35,28.36,28.34,28.35,2400.0,16.3518,16.3576,16.3461,16.3518,2400.0
2007-03-27 14:45:00,28.34,28.36,28.34,28.36,6100.0,16.3461,16.3576,16.3461,16.3576,6100.0
2007-03-27 14:50:00,28.36,28.37,28.36,28.37,5000.0,16.3576,16.3634,16.3576,16.3634,5000.0
2007-03-27 14:55:00,28.37,28.39,28.37,28.39,4000.0,16.3634,16.3749,16.3634,16.3749,4000.0
2007-03-27 15:00:00,28.39,28.39,28.38,28.39,8000.0,16.3749,16.3749,16.3691,16.3749,8000.0
2007-03-27 15:05:00,28.39,28.39,28.38,28.39,7300.0,16.3749,16.3749,16.3691,16.3749,7300.0
2007-03-27 15:10:00,28.39,28.48,28.39,28.46,22700.0,16.3749,16.4268,16.3749,16.4153,22700.0
2007-03-27 15:15:00,28.46,28.47,28.46,28.47,4900.0,16.4153,16.421,16.4153,16.421,4900.0
2007-03-27 15:20:00,28.47,28.47,28.46,28.47,3500.0,16.421,16.421,16.4153,16.421,3500.0
2007-03-27 15:25:00,28.47,28.47,28.46,28.46,4000.0,16.421,16.421,16.4153,16.4153,4000.0
2007-03-27 15:30:00,28.46,28.47,28.46,28.46,3200.0,16.4153,16.421,16.4153,16.4153,3200.0
2007-03-27 15:35:00,28.46,28.47,28.46,28.47,3200.0,16.4153,16.421,16.4153,16.421,3200.0
2007-03-27 15:40:00,28.47,28.47,28.46,28.47,5400.0,16.421,16.421,16.4153,16.421,5400.0
2007-03-27 15:45:00,28.47,28.47,28.46,28.47,4200.0,16.421,16.421,16.4153,16.421,4200.0
2007-03-27 15:50:00,28.47,28.47,28.45,28.47,16000.0,16.421,16.421,16.4095,16.421,16000.0
2007-03-27 15:55:00,28.47,28.48,28.45,28.48,19800.0,16.421,16.4268,16.4095,16.4268,19800.0
2007-03-28 09:35:00,28.26,28.36,28.26,28.36,6900.0,16.479,16.5373,16.479,16.5373,6900.0
2007-03-28 09:40:00,28.35,28.4,28.29,28.36,17200.0,16.5315,16.5606,16.4965,16.5373,17200.0
2007-03-28 09:45:00,28.36,28.39,28.33,28.39,3100.0,16.5373,16.5548,16.5198,16.5548,3100.0
2007-03-28 09:50:00,28.39,28.4,28.32,28.37,8600.0,16.5548,16.5606,16.514,16.5431,8600.0
2007-03-28 09:55:00,28.36,28.38,28.34,28.34,5200.0,16.5373,16.549,16.5256,16.5256,5200.0
2007-03-28 10:00:00,28.34,28.35,28.32,28.33,5600.0,16.5256,16.5315,16.514,16.5198,5600.0
2007-03-28 10:05:00,28.33,28.35,28.32,28.35,6400.0,16.5198,16.5315,16.514,16.5315,6400.0
2007-03-28 10:10:00,28.35,28.35,28.33,28.34,3400.0,16.5315,16.5315,16.5198,16.5256,3400.0
2007-03-28 10:15:00,28.34,28.34,28.32,28.32,3600.0,16.5256,16.5256,16.514,16.514,3600.0
2007-03-28 10:20:00,28.32,28.33,28.3,28.3,4300.0,16.514,16.5198,16.5023,16.5023,4300.0
2007-03-28 10:25:00,28.3,28.33,28.3,28.33,2500.0,16.5023,16.5198,16.5023,16.5198,2500.0
2007-03-28 10:30:00,28.33,28.33,28.3,28.3,7900.0,16.5198,16.5198,16.5023,16.5023,7900.0
2007-03-28 10:35:00,28.29,28.29,28.25,28.27,7400.0,16.4965,16.4965,16.4731,16.4848,7400.0
2007-03-28 10:40:00,28.26,28.27,28.23,28.23,4400.0,16.479,16.4848,16.4615,16.4615,4400.0
2007-03-28 10:45:00,28.23,28.23,28.18,28.2,4300.0,16.4615,16.4615,16.4323,16.444,4300.0
2007-03-28 10:50:00,28.19,28.21,28.19,28.2,7700.0,16.4382,16.4498,16.4382,16.444,7700.0
2007-03-28 10:55:00,28.21,28.26,28.21,28.26,7700.0,16.4498,16.479,16.4498,16.479,7700.0
2007-03-28 11:00:00,28.26,28.26,28.22,28.24,7400.0,16.479,16.479,16.4557,16.4673,7400.0
2007-03-28 11:05:00,28.24,28.28,28.24,28.28,7700.0,16.4673,16.4906,16.4673,16.4906,7700.0
2007-03-28 11:10:00,28.28,28.3,28.26,28.3,5300.0,16.4906,16.5023,16.479,16.5023,5300.0
2007-03-28 11:15:00,28.3,28.33,28.29,28.3,4900.0,16.5023,16.5198,16.4965,16.5023,4900.0
2007-03-28 11:20:00,28.3,28.3,28.22,28.27,7300.0,16.5023,16.5023,16.4557,16.4848,7300.0
2007-03-28 11:25:00,28.27,28.28,28.24,28.25,4200.0,16.4848,16.4906,16.4673,16.4731,4200.0
2007-03-28 11:30:00,28.24,28.29,28.24,28.29,5000.0,16.4673,16.4965,16.4673,16.4965,5000.0
2007-03-28 11:35:00,28.28,28.29,28.27,28.29,2800.0,16.4906,16.4965,16.4848,16.4965,2800.0
2007-03-28 11:40:00,28.28,28.29,28.28,28.28,1600.0,16.4906,16.4965,16.4906,16.4906,1600.0
2007-03-28 11:45:00,28.29,28.29,28.26,28.26,1200.0,16.4965,16.4965,16.479,16.479,1200.0
2007-03-28 11:50:00,28.27,28.27,28.26,28.26,500.0,16.4848,16.4848,16.479,16.479,500.0
2007-03-28 11:55:00,28.26,28.26,28.25,28.26,500.0,16.479,16.479,16.4731,16.479,500.0
2007-03-28 12:00:00,28.26,28.27,28.25,28.26,5800.0,16.479,16.4848,16.4731,16.479,5800.0
2007-03-28 12:05:00,28.27,28.32,28.23,28.27,15100.0,16.4848,16.514,16.4615,16.4848,15100.0
2007-03-28 12:10:00,28.27,28.3,28.27,28.28,1900.0,16.4848,16.5023,16.4848,16.4906,1900.0
2007-03-28 12:15:00,28.29,28.31,28.27,28.31,3500.0,16.4965,16.5081,16.4848,16.5081,3500.0
2007-03-28 12:20:00,28.33,28.39,28.33,28.35,8600.0,16.5198,16.5548,16.5198,16.5315,8600.0
2007-03-28 12:25:00,28.37,28.37,28.35,28.37,2200.0,16.5431,16.5431,16.5315,16.5431,2200.0
2007-03-28 12:30:00,28.37,28.37,28.35,28.36,2300.0,16.5431,16.5431,16.5315,16.5373,2300.0
2007-03-28 12:35:00,28.35,28.36,28.34,28.36,2200.0,16.5315,16.5373,16.5256,16.5373,2200.0
2007-03-28 12:40:00,28.36,28.36,28.35,28.36,400.0,16.5373,16.5373,16.5315,16.5373,400.0
2007-03-28 12:45:00,28.35,28.36,28.34,28.35,2200.0,16.5315,16.5373,16.5256,16.5315,2200.0
2007-03-28 12:50:00,28.34,28.35,28.34,28.34,5200.0,16.5256,16.5315,16.5256,16.5256,5200.0
2007-03-28 12:55:00,28.33,28.34,28.33,28.34,1900.0,16.5198,16.5256,16.5198,16.5256,1900.0
2007-03-28 13:00:00,28.32,28.32,28.31,28.31,2100.0,16.514,16.514,16.5081,16.5081,2100.0
2007-03-28 13:05:00,28.31,28.32,28.31,28.31,1000.0,16.5081,16.514,16.5081,16.5081,1000.0
2007-03-28 13:10:00,28.3,28.31,28.29,28.29,2300.0,16.5023,16.5081,16.4965,16.4965,2300.0
2007-03-28 13:15:00,28.28,28.28,28.28,28.28,500.0,16.4906,16.4906,16.4906,16.4906,500.0
2007-03-28 13:20:00,28.27,28.28,28.26,28.27,1600.0,16.4848,16.4906,16.479,16.4848,1600.0
2007-03-28 13:25:00,28.28,28.28,28.27,28.27,1800.0,16.4906,16.4906,16.4848,16.4848,1800.0
2007-03-28 13:30:00,28.27,28.27,28.26,28.27,1600.0,16.4848,16.4848,16.479,16.4848,1600.0
2007-03-28 13:35:00,28.27,28.28,28.26,28.28,3100.0,16.4848,16.4906,16.479,16.4906,3100.0
2007-03-28 13:40:00,28.28,28.28,28.26,28.27,4000.0,16.4906,16.4906,16.479,16.4848,4000.0
2007-03-28 13:45:00,28.28,28.28,28.26,28.27,2200.0,16.4906,16.4906,16.479,16.4848,2200.0
2007-03-28 13:50:00,28.27,28.27,28.24,28.24,2800.0,16.4848,16.4848,16.4673,16.4673,2800.0
2007-03-28 13:55:00,28.25,28.25,28.24,28.24,2400.0,16.4731,16.4731,16.4673,16.4673,2400.0
2007-03-28 14:00:00,28.24,28.25,28.24,28.24,3600.0,16.4673,16.4731,16.4673,16.4673,3600.0
2007-03-28 14:05:00,28.24,28.26,28.24,28.25,5700.0,16.4673,16.479,16.4673,16.4731,5700.0
2007-03-28 14:10:00,28.25,28.25,28.2,28.2,6500.0,16.4731,16.4731,16.444,16.444,6500.0
2007-03-28 14:15:00,28.2,28.2,28.17,28.17,5500.0,16.444,16.444,16.4265,16.4265,5500.0
2007-03-28 14:20:00,28.18,28.18,28.17,28.17,3800.0,16.4323,16.4323,16.4265,16.4265,3800.0
2007-03-28 14:25:00,28.18,28.18,28.17,28.18,2500.0,16.4323,16.4323,16.4265,16.4323,2500.0
2007-03-28 14:30:00,28.17,28.17,28.14,28.16,14100.0,16.4265,16.4265,16.409,16.4207,14100.0
2007-03-28 14:35:00,28.16,28.17,28.15,28.16,8200.0,16.4207,16.4265,16.4148,16.4207,8200.0
2007-03-28 14:40:00,28.16,28.17,28.15,28.17,7600.0,16.4207,16.4265,16.4148,16.4265,7600.0
2007-03-28 14:45:00,28.16,28.16,28.13,28.14,6100.0,16.4207,16.4207,16.4032,16.409,6100.0
2007-03-28 14:50:00,28.14,28.15,28.14,28.14,2200.0,16.409,16.4148,16.409,16.409,2200.0
2007-03-28 14:55:00,28.15,28.15,28.11,28.12,5200.0,16.4148,16.4148,16.3915,16.3973,5200.0
2007-03-28 15:00:00,28.13,28.14,28.12,28.13,9300.0,16.4032,16.409,16.3973,16.4032,9300.0
2007-03-28 15:05:00,28.13,28.15,28.12,28.15,7100.0,16.4032,16.4148,16.3973,16.4148,7100.0
2007-03-28 15:10:00,28.14,28.15,28.12,28.14,7100.0,16.409,16.4148,16.3973,16.409,7100.0
2007-03-28 15:15:00,28.14,28.14,28.13,28.13,7500.0,16.409,16.409,16.4032,16.4032,7500.0
2007-03-28 15:20:00,28.13,28.14,28.13,28.14,8300.0,16.4032,16.409,16.4032,16.409,8300.0
2007-03-28 15:25:00,28.13,28.17,28.13,28.17,14000.0,16.4032,16.4265,16.4032,16.4265,14000.0
2007-03-28 15:30:00,28.17,28.18,28.15,28.17,10000.0,16.4265,16.4323,16.4148,16.4265,10000.0
2007-03-28 15:35:00,28.18,28.2,28.16,28.18,10300.0,16.4323,16.444,16.4207,16.4323,10300.0
2007-03-28 15:40:00,28.18,28.18,28.16,28.16,6100.0,16.4323,16.4323,16.4207,16.4207,6100.0
2007-03-28 15:45:00,28.16,28.17,28.15,28.17,5500.0,16.4207,16.4265,16.4148,16.4265,5500.0
2007-03-28 15:50:00,28.16,28.21,28.16,28.2,13900.0,16.4207,16.4498,16.4207,16.444,13900.0
2007-03-28 15:55:00,28.2,28.22,28.18,28.2,20300.0,16.444,16.4557,16.4323,16.444,20300.0
2007-03-29 09:30:00,28.32,28.48,28.32,28.45,8100.0,16.514,16.6073,16.514,16.5898,8100.0
2007-03-29 09:35:00,28.47,28.47,28.33,28.33,1900.0,16.6014,16.6014,16.5198,16.5198,1900.0
2007-03-29 09:40:00,28.33,28.39,28.33,28.39,3000.0,16.5198,16.5548,16.5198,16.5548,3000.0
2007-03-29 09:45:00,28.37,28.38,28.37,28.38,300.0,16.5431,16.549,16.5431,16.549,300.0
2007-03-29 09:50:00,28.37,28.38,28.35,28.35,1200.0,16.5431,16.549,16.5315,16.5315,1200.0
2007-03-29 09:55:00,28.36,28.36,28.31,28.33,2500.0,16.5373,16.5373,16.5081,16.5198,2500.0
2007-03-29 10:00:00,28.33,28.33,28.31,28.32,1600.0,16.5198,16.5198,16.5081,16.514,1600.0
2007-03-29 10:05:00,28.33,28.33,28.31,28.32,1600.0,16.5198,16.5198,16.5081,16.514,1600.0
2007-03-29 10:10:00,28.32,28.32,28.32,28.32,900.0,16.514,16.514,16.514,16.514,900.0
2007-03-29 10:15:00,28.3,28.33,28.3,28.31,5000.0,16.5023,16.5198,16.5023,16.5081,5000.0
2007-03-29 10:20:00,28.32,28.32,28.31,28.31,500.0,16.514,16.514,16.5081,16.5081,500.0
2007-03-29 10:25:00,28.32,28.34,28.32,28.32,3500.0,16.514,16.5256,16.514,16.514,3500.0
2007-03-29 10:30:00,28.34,28.34,28.32,28.33,800.0,16.5256,16.5256,16.514,16.5198,800.0
2007-03-29 10:35:00,28.33,28.33,28.31,28.32,1600.0,16.5198,16.5198,16.5081,16.514,1600.0
2007-03-29 10:40:00,28.32,28.32,28.28,28.28,1800.0,16.514,16.514,16.4906,16.4906,1800.0
2007-03-29 10:45:00,28.27,28.29,28.27,28.28,2500.0,16.4848,16.4965,16.4848,16.4906,2500.0
2007-03-29 10:50:00,28.28,28.32,28.28,28.32,9300.0,16.4906,16.514,16.4906,16.514,9300.0
2007-03-29 10:55:00,28.32,28.32,28.32,28.32,1200.0,16.514,16.514,16.514,16.514,1200.0
2007-03-29 11:00:00,28.31,28.34,28.31,28.34,8100.0,16.5081,16.5256,16.5081,16.5256,8100.0
2007-03-29 11:05:00,28.34,28.37,28.34,28.35,4600.0,16.5256,16.5431,16.5256,16.5315,4600.0
2007-03-29 11:10:00,28.35,28.35,28.34,28.35,800.0,16.5315,16.5315,16.5256,16.5315,800.0
2007-03-29 11:15:00,28.34,28.38,28.33,28.38,4200.0,16.5256,16.549,16.5198,16.549,4200.0
2007-03-29 11:20:00,28.38,28.38,28.38,28.38,1100.0,16.549,16.549,16.549,16.549,1100.0
2007-03-29 11:25:00,28.38,28.38,28.38,28.38,300.0,16.549,16.549,16.549,16.549,300.0
2007-03-29 11:30:00,28.37,28.38,28.37,28.37,1900.0,16.5431,16.549,16.5431,16.5431,1900.0
2007-03-29 11:35:00,28.38,28.38,28.36,28.37,1300.0,16.549,16.549,16.5373,16.5431,1300.0
2007-03-29 11:40:00,28.36,28.36,28.33,28.34,12200.0,16.5373,16.5373,16.5198,16.5256,12200.0
2007-03-29 11:45:00,28.34,28.36,28.33,28.35,4600.0,16.5256,16.5373,16.5198,16.5315,4600.0
2007-03-29 11:50:00,28.33,28.33,28.31,28.32,1600.0,16.5198,16.5198,16.5081,16.514,1600.0
2007-03-29 11:55:00,28.33,28.33,28.3,28.31,3000.0,16.5198,16.5198,16.5023,16.5081,3000.0
2007-03-29 12:00:00,28.3,28.36,28.29,28.34,5500.0,16.5023,16.5373,16.4965,16.5256,5500.0
2007-03-29 12:05:00,28.35,28.35,28.35,28.35,2600.0,16.5315,16.5315,16.5315,16.5315,2600.0
2007-03-29 12:10:00,28.35,28.35,28.32,28.33,4100.0,16.5315,16.5315,16.514,16.5198,4100.0
2007-03-29 12:15:00,28.33,28.33,28.3,28.31,1300.0,16.5198,16.5198,16.5023,16.5081,1300.0
2007-03-29 12:20:00,28.31,28.36,28.31,28.35,6800.0,16.5081,16.5373,16.5081,16.5315,6800.0
2007-03-29 12:25:00,28.35,28.36,28.34,28.34,2400.0,16.5315,16.5373,16.5256,16.5256,2400.0
2007-03-29 12:30:00,28.34,28.35,28.31,28.32,2400.0,16.5256,16.5315,16.5081,16.514,2400.0
2007-03-29 12:35:00,28.31,28.33,28.31,28.32,8600.0,16.5081,16.5198,16.5081,16.514,8600.0
2007-03-29 12:40:00,28.31,28.33,28.31,28.33,5000.0,16.5081,16.5198,16.5081,16.5198,5000.0
2007-03-29 12:45:00,28.32,28.34,28.31,28.32,6600.0,16.514,16.5256,16.5081,16.514,6600.0
2007-03-29 12:50:00,28.32,28.32,28.28,28.31,9800.0,16.514,16.514,16.4906,16.5081,9800.0
2007-03-29 12:55:00,28.27,28.3,28.27,28.3,500.0,16.4848,16.5023,16.4848,16.5023,500.0
2007-03-29 13:00:00,28.3,28.3,28.26,28.3,4500.0,16.5023,16.5023,16.479,16.5023,4500.0
2007-03-29 13:05:00,28.29,28.3,28.27,28.3,4600.0,16.4965,16.5023,16.4848,16.5023,4600.0
2007-03-29 13:10:00,28.3,28.31,28.29,28.29,9500.0,16.5023,16.5081,16.4965,16.4965,9500.0
2007-03-29 13:15:00,28.3,28.31,28.28,28.29,11100.0,16.5023,16.5081,16.4906,16.4965,11100.0
2007-03-29 13:20:00,28.29,28.3,28.28,28.29,8700.0,16.4965,16.5023,16.4906,16.4965,8700.0
2007-03-29 13:25:00,28.29,28.29,28.28,28.29,1000.0,16.4965,16.4965,16.4906,16.4965,1000.0
2007-03-29 13:30:00,28.29,28.34,28.29,28.34,3600.0,16.4965,16.5256,16.4965,16.5256,3600.0
2007-03-29 13:35:00,28.32,28.32,28.3,28.31,800.0,16.514,16.514,16.5023,16.5081,800.0
2007-03-29 13:40:00,28.31,28.33,28.27,28.29,6600.0,16.5081,16.5198,16.4848,16.4965,6600.0
2007-03-29 13:45:00,28.3,28.3,28.24,28.25,1900.0,16.5023,16.5023,16.4673,16.4731,1900.0
2007-03-29 13:50:00,28.24,28.24,28.23,28.23,1100.0,16.4673,16.4673,16.4615,16.4615,1100.0
2007-03-29 13:55:00,28.22,28.22,28.19,28.2,2800.0,16.4557,16.4557,16.4382,16.444,2800.0
2007-03-29 14:00:00,28.19,28.21,28.15,28.21,12100.0,16.4382,16.4498,16.4148,16.4498,12100.0
2007-03-29 14:05:00,28.21,28.22,28.19,28.21,15800.0,16.4498,16.4557,16.4382,16.4498,15800.0
2007-03-29 14:10:00,28.22,28.25,28.21,28.22,7900.0,16.4557,16.4731,16.4498,16.4557,7900.0
2007-03-29 14:15:00,28.23,28.28,28.22,28.28,10500.0,16.4615,16.4906,16.4557,16.4906,10500.0
2007-03-29 14:20:00,28.28,28.3,28.27,28.28,7800.0,16.4906,16.5023,16.4848,16.4906,7800.0
2007-03-29 14:25:00,28.28,28.32,28.28,28.31,7800.0,16.4906,16.514,16.4906,16.5081,7800.0
2007-03-29 14:30:00,28.29,28.3,28.26,28.29,6800.0,16.4965,16.5023,16.479,16.4965,6800.0
2007-03-29 14:35:00,28.29,28.31,28.26,28.31,9000.0,16.4965,16.5081,16.479,16.5081,9000.0
2007-03-29 14:40:00,28.32,28.36,28.32,28.36,6900.0,16.514,16.5373,16.514,16.5373,6900.0
2007-03-29 14:45:00,28.35,28.35,28.3,28.33,7200.0,16.5315,16.5315,16.5023,16.5198,7200.0
2007-03-29 14:50:00,28.33,28.33,28.32,28.32,2400.0,16.5198,16.5198,16.514,16.514,2400.0
2007-03-29 14:55:00,28.32,28.32,28.3,28.31,1900.0,16.514,16.514,16.5023,16.5081,1900.0
2007-03-29 15:00:00,28.31,28.33,28.3,28.3,5000.0,16.5081,16.5198,16.5023,16.5023,5000.0
2007-03-29 15:05:00,28.3,28.33,28.3,28.33,22900.0,16.5023,16.5198,16.5023,16.5198,22900.0
2007-03-29 15:10:00,28.34,28.35,28.32,28.35,12100.0,16.5256,16.5315,16.514,16.5315,12100.0
2007-03-29 15:15:00,28.35,28.37,28.34,28.36,3500.0,16.5315,16.5431,16.5256,16.5373,3500.0
2007-03-29 15:20:00,28.35,28.36,28.34,28.34,4800.0,16.5315,16.5373,16.5256,16.5256,4800.0
2007-03-29 15:25:00,28.35,28.37,28.35,28.37,5100.0,16.5315,16.5431,16.5315,16.5431,5100.0
2007-03-29 15:30:00,28.36,28.39,28.35,28.38,11700.0,16.5373,16.5548,16.5315,16.549,11700.0
2007-03-29 15:35:00,28.37,28.39,28.37,28.39,6300.0,16.5431,16.5548,16.5431,16.5548,6300.0
2007-03-29 15:40:00,28.39,28.46,28.38,28.46,17200.0,16.5548,16.5956,16.549,16.5956,17200.0
2007-03-29 15:45:00,28.45,28.47,28.44,28.46,19600.0,16.5898,16.6014,16.5839,16.5956,19600.0
2007-03-29 15:50:00,28.46,28.47,28.43,28.46,32600.0,16.5956,16.6014,16.5781,16.5956,32600.0
2007-03-29 15:55:00,28.47,28.47,28.43,28.45,47200.0,16.6014,16.6014,16.5781,16.5898,47200.0
2007-03-30 09:30:00,28.45,28.5,28.45,28.48,57900.0,16.5898,16.6189,16.5898,16.6073,57900.0
2007-03-30 09:35:00,28.49,28.5,28.48,28.5,2600.0,16.6131,16.6189,16.6073,16.6189,2600.0
2007-03-30 09:40:00,28.52,28.65,28.51,28.62,8000.0,16.6306,16.7064,16.6248,16.6889,8000.0
2007-03-30 09:45:00,28.62,28.7,28.62,28.66,11400.0,16.6889,16.7356,16.6889,16.7122,11400.0
2007-03-30 09:50:00,28.66,28.67,28.65,28.65,1500.0,16.7122,16.7181,16.7064,16.7064,1500.0
2007-03-30 09:55:00,28.65,28.65,28.62,28.62,400.0,16.7064,16.7064,16.6889,16.6889,400.0
2007-03-30 10:00:00,28.61,28.63,28.58,28.61,6800.0,16.6831,16.6947,16.6656,16.6831,6800.0
2007-03-30 10:05:00,28.6,28.61,28.54,28.56,4800.0,16.6772,16.6831,16.6423,16.6539,4800.0
2007-03-30 10:10:00,28.54,28.54,28.52,28.53,2200.0,16.6423,16.6423,16.6306,16.6364,2200.0
2007-03-30 10:15:00,28.53,28.53,28.48,28.49,6100.0,16.6364,16.6364,16.6073,16.6131,6100.0
2007-03-30 10:20:00,28.47,28.47,28.45,28.45,11400.0,16.6014,16.6014,16.5898,16.5898,11400.0
2007-03-30 10:25:00,28.45,28.46,28.45,28.45,2300.0,16.5898,16.5956,16.5898,16.5898,2300.0
2007-03-30 10:30:00,28.45,28.45,28.39,28.4,10400.0,16.5898,16.5898,16.5548,16.5606,10400.0
2007-03-30 10:35:00,28.41,28.42,28.4,28.41,7700.0,16.5664,16.5723,16.5606,16.5664,7700.0
2007-03-30 10:40:00,28.41,28.41,28.4,28.41,39500.0,16.5664,16.5664,16.5606,16.5664,39500.0
2007-03-30 10:45:00,28.41,28.41,28.4,28.4,600.0,16.5664,16.5664,16.5606,16.5606,600.0
2007-03-30 10:50:00,28.39,28.39,28.39,28.39,1200.0,16.5548,16.5548,16.5548,16.5548,1200.0
2007-03-30 10:55:00,28.39,28.39,28.38,28.38,1300.0,16.5548,16.5548,16.549,16.549,1300.0
2007-03-30 11:00:00,28.39,28.4,28.38,28.39,8000.0,16.5548,16.5606,16.549,16.5548,8000.0
2007-03-30 11:05:00,28.38,28.39,28.38,28.39,3700.0,16.549,16.5548,16.549,16.5548,3700.0
2007-03-30 11:10:00,28.37,28.4,28.37,28.4,13600.0,16.5431,16.5606,16.5431,16.5606,13600.0
2007-03-30 11:15:00,28.39,28.39,28.39,28.39,1400.0,16.5548,16.5548,16.5548,16.5548,1400.0
2007-03-30 11:20:00,28.4,28.43,28.39,28.43,9000.0,16.5606,16.5781,16.5548,16.5781,9000.0
2007-03-30 11:25:00,28.41,28.43,28.39,28.39,11300.0,16.5664,16.5781,16.5548,16.5548,11300.0
2007-03-30 11:30:00,28.37,28.38,28.37,28.38,1500.0,16.5431,16.549,16.5431,16.549,1500.0
2007-03-30 11:35:00,28.37,28.37,28.36,28.37,2100.0,16.5431,16.5431,16.5373,16.5431,2100.0
2007-03-30 11:40:00,28.36,28.36,28.3,28.3,3800.0,16.5373,16.5373,16.5023,16.5023,3800.0
2007-03-30 11:45:00,28.28,28.28,28.24,28.24,7800.0,16.4906,16.4906,16.4673,16.4673,7800.0
2007-03-30 11:50:00,28.24,28.26,28.22,28.24,11500.0,16.4673,16.479,16.4557,16.4673,11500.0
2007-03-30 11:55:00,28.25,28.31,28.25,28.3,4000.0,16.4731,16.5081,16.4731,16.5023,4000.0
2007-03-30 12:00:00,28.29,28.29,28.22,28.23,9200.0,16.4965,16.4965,16.4557,16.4615,9200.0
2007-03-30 12:05:00,28.22,28.25,28.22,28.24,6600.0,16.4557,16.4731,16.4557,16.4673,6600.0
2007-03-30 12:10:00,28.25,28.27,28.23,28.23,3800.0,16.4731,16.4848,16.4615,16.4615,3800.0
2007-03-30 12:15:00,28.22,28.23,28.19,28.2,5600.0,16.4557,16.4615,16.4382,16.444,5600.0
2007-03-30 12:20:00,28.2,28.21,28.19,28.19,4600.0,16.444,16.4498,16.4382,16.4382,4600.0
2007-03-30 12:25:00,28.2,28.2,28.18,28.19,3000.0,16.444,16.444,16.4323,16.4382,3000.0
2007-03-30 12:30:00,28.2,28.22,28.19,28.22,9900.0,16.444,16.4557,16.4382,16.4557,9900.0
2007-03-30 12:35:00,28.21,28.22,28.21,28.22,2600.0,16.4498,16.4557,16.4498,16.4557,2600.0
2007-03-30 12:40:00,28.22,28.22,28.21,28.22,1200.0,16.4557,16.4557,16.4498,16.4557,1200.0
2007-03-30 12:45:00,28.21,28.21,28.19,28.19,4400.0,16.4498,16.4498,16.4382,16.4382,4400.0
2007-03-30 12:50:00,28.19,28.2,28.19,28.19,2100.0,16.4382,16.444,16.4382,16.4382,2100.0
2007-03-30 12:55:00,28.18,28.19,28.17,28.18,3600.0,16.4323,16.4382,16.4265,16.4323,3600.0
2007-03-30 13:00:00,28.19,28.19,28.18,28.18,2800.0,16.4382,16.4382,16.4323,16.4323,2800.0
2007-03-30 13:05:00,28.18,28.2,28.18,28.19,9600.0,16.4323,16.444,16.4323,16.4382,9600.0
2007-03-30 13:10:00,28.19,28.2,28.18,28.19,1700.0,16.4382,16.444,16.4323,16.4382,1700.0
2007-03-30 13:15:00,28.18,28.19,28.18,28.19,1100.0,16.4323,16.4382,16.4323,16.4382,1100.0
2007-03-30 13:20:00,28.19,28.19,28.18,28.19,2500.0,16.4382,16.4382,16.4323,16.4382,2500.0
2007-03-30 13:25:00,28.19,28.19,28.18,28.19,4800.0,16.4382,16.4382,16.4323,16.4382,4800.0
2007-03-30 13:30:00,28.19,28.2,28.18,28.19,11200.0,16.4382,16.444,16.4323,16.4382,11200.0
2007-03-30 13:35:00,28.19,28.19,28.18,28.18,2400.0,16.4382,16.4382,16.4323,16.4323,2400.0
2007-03-30 13:40:00,28.18,28.19,28.18,28.18,2200.0,16.4323,16.4382,16.4323,16.4323,2200.0
2007-03-30 13:45:00,28.17,28.18,28.16,28.17,5200.0,16.4265,16.4323,16.4207,16.4265,5200.0
2007-03-30 13:50:00,28.16,28.17,28.15,28.16,8300.0,16.4207,16.4265,16.4148,16.4207,8300.0
2007-03-30 13:55:00,28.16,28.16,28.16,28.16,6200.0,16.4207,16.4207,16.4207,16.4207,6200.0
2007-03-30 14:00:00,28.16,28.17,28.15,28.16,4100.0,16.4207,16.4265,16.4148,16.4207,4100.0
2007-03-30 14:05:00,28.16,28.17,28.15,28.15,4300.0,16.4207,16.4265,16.4148,16.4148,4300.0
2007-03-30 14:10:00,28.15,28.15,28.15,28.15,1200.0,16.4148,16.4148,16.4148,16.4148,1200.0
2007-03-30 14:15:00,28.15,28.15,28.14,28.14,2500.0,16.4148,16.4148,16.409,16.409,2500.0
2007-03-30 14:20:00,28.15,28.15,28.14,28.14,2100.0,16.4148,16.4148,16.409,16.409,2100.0
2007-03-30 14:25:00,28.14,28.15,28.13,28.14,7600.0,16.409,16.4148,16.4032,16.409,7600.0
2007-03-30 14:30:00,28.14,28.15,28.11,28.11,11000.0,16.409,16.4148,16.3915,16.3915,11000.0
2007-03-30 14:35:00,28.15,28.2,28.14,28.18,11900.0,16.4148,16.444,16.409,16.4323,11900.0
2007-03-30 14:40:00,28.21,28.23,28.21,28.22,5300.0,16.4498,16.4615,16.4498,16.4557,5300.0
2007-03-30 14:45:00,28.22,28.24,28.21,28.23,6500.0,16.4557,16.4673,16.4498,16.4615,6500.0
2007-03-30 14:50:00,28.23,28.26,28.23,28.25,8000.0,16.4615,16.479,16.4615,16.4731,8000.0
2007-03-30 14:55:00,28.26,28.27,28.26,28.27,7100.0,16.479,16.4848,16.479,16.4848,7100.0
2007-03-30 15:00:00,28.27,28.3,28.27,28.3,11700.0,16.4848,16.5023,16.4848,16.5023,11700.0
2007-03-30 15:05:00,28.3,28.31,28.29,28.31,9600.0,16.5023,16.5081,16.4965,16.5081,9600.0
2007-03-30 15:10:00,28.31,28.32,28.31,28.32,12400.0,16.5081,16.514,16.5081,16.514,12400.0
2007-03-30 15:15:00,28.32,28.32,28.31,28.31,13600.0,16.514,16.514,16.5081,16.5081,13600.0
2007-03-30 15:20:00,28.31,28.33,28.31,28.32,11500.0,16.5081,16.5198,16.5081,16.514,11500.0
2007-03-30 15:25:00,28.32,28.33,28.32,28.33,8300.0,16.514,16.5198,16.514,16.5198,8300.0
2007-03-30 15:30:00,28.32,28.32,28.31,28.31,9200.0,16.514,16.514,16.5081,16.5081,9200.0
2007-03-30 15:35:00,28.31,28.32,28.29,28.29,9800.0,16.5081,16.514,16.4965,16.4965,9800.0
2007-03-30 15:40:00,28.29,28.3,28.29,28.3,11300.0,16.4965,16.5023,16.4965,16.5023,11300.0
2007-03-30 15:45:00,28.29,28.31,28.29,28.31,15600.0,16.4965,16.5081,16.4965,16.5081,15600.0
2007-03-30 15:50:00,28.3,28.31,28.3,28.31,12400.0,16.5023,16.5081,16.5023,16.5081,12400.0
2007-03-30 15:55:00,28.3,28.31,28.3,28.31,18000.0,16.5023,16.5081,16.5023,16.5081,18000.0
2007-04-02 09:30:00,28.34,28.36,28.3,28.33,7300.0,16.5256,16.5373,16.5023,16.5198,7300.0
2007-04-02 09:35:00,28.33,28.33,28.3,28.3,1900.0,16.5198,16.5198,16.5023,16.5023,1900.0
2007-04-02 09:40:00,28.3,28.31,28.24,28.25,3000.0,16.5023,16.5081,16.4673,16.4731,3000.0
2007-04-02 09:45:00,28.23,28.27,28.22,28.26,3900.0,16.4615,16.4848,16.4557,16.479,3900.0
2007-04-02 09:50:00,28.26,28.27,28.25,28.25,1400.0,16.479,16.4848,16.4731,16.4731,1400.0
2007-04-02 09:55:00,28.26,28.3,28.25,28.25,2500.0,16.479,16.5023,16.4731,16.4731,2500.0
2007-04-02 10:00:00,28.26,28.26,28.23,28.24,3500.0,16.479,16.479,16.4615,16.4673,3500.0
2007-04-02 10:05:00,28.22,28.22,28.19,28.19,5000.0,16.4557,16.4557,16.4382,16.4382,5000.0
2007-04-02 10:10:00,28.2,28.2,28.18,28.19,5200.0,16.444,16.444,16.4323,16.4382,5200.0
2007-04-02 10:15:00,28.17,28.17,28.12,28.14,4800.0,16.4265,16.4265,16.3973,16.409,4800.0
2007-04-02 10:20:00,28.14,28.17,28.13,28.16,3600.0,16.409,16.4265,16.4032,16.4207,3600.0
2007-04-02 10:25:00,28.15,28.19,28.15,28.18,2100.0,16.4148,16.4382,16.4148,16.4323,2100.0
2007-04-02 10:30:00,28.19,28.2,28.19,28.2,2800.0,16.4382,16.444,16.4382,16.444,2800.0
2007-04-02 10:35:00,28.18,28.21,28.18,28.21,2000.0,16.4323,16.4498,16.4323,16.4498,2000.0
2007-04-02 10:40:00,28.19,28.19,28.19,28.19,1000.0,16.4382,16.4382,16.4382,16.4382,1000.0
2007-04-02 10:45:00,28.2,28.2,28.16,28.17,2000.0,16.444,16.444,16.4207,16.4265,2000.0
2007-04-02 10:50:00,28.17,28.19,28.16,28.19,4800.0,16.4265,16.4382,16.4207,16.4382,4800.0
2007-04-02 10:55:00,28.19,28.22,28.19,28.22,2100.0,16.4382,16.4557,16.4382,16.4557,2100.0
2007-04-02 11:00:00,28.21,28.24,28.21,28.24,3000.0,16.4498,16.4673,16.4498,16.4673,3000.0
2007-04-02 11:05:00,28.24,28.25,28.23,28.25,1500.0,16.4673,16.4731,16.4615,16.4731,1500.0
2007-04-02 11:10:00,28.25,28.25,28.24,28.25,5300.0,16.4731,16.4731,16.4673,16.4731,5300.0
2007-04-02 11:15:00,28.24,28.25,28.24,28.25,3100.0,16.4673,16.4731,16.4673,16.4731,3100.0
2007-04-02 11:20:00,28.25,28.25,28.2,28.21,8800.0,16.4731,16.4731,16.444,16.4498,8800.0
2007-04-02 11:25:00,28.22,28.23,28.2,28.23,4100.0,16.4557,16.4615,16.444,16.4615,4100.0
2007-04-02 11:30:00,28.24,28.26,28.21,28.23,5900.0,16.4673,16.479,16.4498,16.4615,5900.0
2007-04-02 11:35:00,28.23,28.23,28.22,28.22,1000.0,16.4615,16.4615,16.4557,16.4557,1000.0
2007-04-02 11:40:00,28.23,28.23,28.22,28.23,1200.0,16.4615,16.4615,16.4557,16.4615,1200.0
2007-04-02 11:45:00,28.22,28.22,28.21,28.22,1400.0,16.4557,16.4557,16.4498,16.4557,1400.0
2007-04-02 11:50:00,28.21,28.21,28.19,28.2,2300.0,16.4498,16.4498,16.4382,16.444,2300.0
2007-04-02 11:55:00,28.2,28.2,28.16,28.17,6100.0,16.444,16.444,16.4207,16.4265,6100.0
2007-04-02 12:00:00,28.16,28.17,28.16,28.17,1100.0,16.4207,16.4265,16.4207,16.4265,1100.0
2007-04-02 12:05:00,28.17,28.17,28.16,28.17,1800.0,16.4265,16.4265,16.4207,16.4265,1800.0
2007-04-02 12:10:00,28.17,28.17,28.16,28.17,500.0,16.4265,16.4265,16.4207,16.4265,500.0
2007-04-02 12:15:00,28.17,28.2,28.16,28.2,2000.0,16.4265,16.444,16.4207,16.444,2000.0
2007-04-02 12:20:00,28.19,28.19,28.18,28.19,600.0,16.4382,16.4382,16.4323,16.4382,600.0
2007-04-02 12:25:00,28.19,28.19,28.18,28.19,1100.0,16.4382,16.4382,16.4323,16.4382,1100.0
2007-04-02 12:30:00,28.18,28.19,28.18,28.19,1400.0,16.4323,16.4382,16.4323,16.4382,1400.0
2007-04-02 12:35:00,28.18,28.18,28.17,28.18,2700.0,16.4323,16.4323,16.4265,16.4323,2700.0
2007-04-02 12:40:00,28.18,28.18,28.15,28.17,3200.0,16.4323,16.4323,16.4148,16.4265,3200.0
2007-04-02 12:45:00,28.16,28.16,28.14,28.16,5900.0,16.4207,16.4207,16.409,16.4207,5900.0
2007-04-02 12:50:00,28.16,28.16,28.15,28.15,600.0,16.4207,16.4207,16.4148,16.4148,600.0
2007-04-02 12:55:00,28.15,28.17,28.14,28.17,2000.0,16.4148,16.4265,16.409,16.4265,2000.0
2007-04-02 13:00:00,28.16,28.17,28.16,28.16,1100.0,16.4207,16.4265,16.4207,16.4207,1100.0
2007-04-02 13:05:00,28.17,28.17,28.16,28.16,3600.0,16.4265,16.4265,16.4207,16.4207,3600.0
2007-04-02 13:10:00,28.16,28.17,28.16,28.17,500.0,16.4207,16.4265,16.4207,16.4265,500.0
2007-04-02 13:15:00,28.17,28.17,28.15,28.16,2200.0,16.4265,16.4265,16.4148,16.4207,2200.0
2007-04-02 13:20:00,28.16,28.18,28.16,28.17,2700.0,16.4207,16.4323,16.4207,16.4265,2700.0
2007-04-02 13:25:00,28.18,28.18,28.16,28.17,1600.0,16.4323,16.4323,16.4207,16.4265,1600.0
2007-04-02 13:30:00,28.16,28.16,28.14,28.15,2300.0,16.4207,16.4207,16.409,16.4148,2300.0
2007-04-02 13:35:00,28.15,28.15,28.14,28.15,1900.0,16.4148,16.4148,16.409,16.4148,1900.0
2007-04-02 13:40:00,28.15,28.15,28.15,28.15,900.0,16.4148,16.4148,16.4148,16.4148,900.0
2007-04-02 13:45:00,28.15,28.15,28.14,28.15,900.0,16.4148,16.4148,16.409,16.4148,900.0
2007-04-02 13:50:00,28.15,28.16,28.15,28.16,5000.0,16.4148,16.4207,16.4148,16.4207,5000.0
2007-04-02 13:55:00,28.16,28.16,28.14,28.15,2500.0,16.4207,16.4207,16.409,16.4148,2500.0
2007-04-02 14:00:00,28.14,28.14,28.13,28.14,1800.0,16.409,16.409,16.4032,16.409,1800.0
2007-04-02 14:05:00,28.14,28.14,28.11,28.11,3800.0,16.409,16.409,16.3915,16.3915,3800.0
2007-04-02 14:10:00,28.11,28.12,28.09,28.1,3700.0,16.3915,16.3973,16.3798,16.3857,3700.0
2007-04-02 14:15:00,28.1,28.12,28.1,28.12,3200.0,16.3857,16.3973,16.3857,16.3973,3200.0
2007-04-02 14:20:00,28.12,28.14,28.12,28.14,2800.0,16.3973,16.409,16.3973,16.409,2800.0
2007-04-02 14:25:00,28.14,28.16,28.14,28.15,3300.0,16.409,16.4207,16.409,16.4148,3300.0
2007-04-02 14:30:00,28.15,28.16,28.15,28.16,4100.0,16.4148,16.4207,16.4148,16.4207,4100.0
2007-04-02 14:35:00,28.15,28.16,28.13,28.13,2600.0,16.4148,16.4207,16.4032,16.4032,2600.0
2007-04-02 14:40:00,28.12,28.13,28.12,28.13,900.0,16.3973,16.4032,16.3973,16.4032,900.0
2007-04-02 14:45:00,28.13,28.13,28.11,28.12,3500.0,16.4032,16.4032,16.3915,16.3973,3500.0
2007-04-02 14:50:00,28.12,28.13,28.12,28.13,6100.0,16.3973,16.4032,16.3973,16.4032,6100.0
2007-04-02 14:55:00,28.13,28.13,28.12,28.13,4400.0,16.4032,16.4032,16.3973,16.4032,4400.0
2007-04-02 15:00:00,28.13,28.15,28.13,28.15,10600.0,16.4032,16.4148,16.4032,16.4148,10600.0
2007-04-02 15:05:00,28.15,28.16,28.15,28.16,5300.0,16.4148,16.4207,16.4148,16.4207,5300.0
2007-04-02 15:10:00,28.16,28.16,28.15,28.16,3300.0,16.4207,16.4207,16.4148,16.4207,3300.0
2007-04-02 15:15:00,28.16,28.17,28.16,28.16,7900.0,16.4207,16.4265,16.4207,16.4207,7900.0
2007-04-02 15:20:00,28.16,28.17,28.15,28.17,7000.0,16.4207,16.4265,16.4148,16.4265,7000.0
2007-04-02 15:25:00,28.17,28.2,28.16,28.19,21600.0,16.4265,16.444,16.4207,16.4382,21600.0
2007-04-02 15:30:00,28.19,28.19,28.16,28.18,8400.0,16.4382,16.4382,16.4207,16.4323,8400.0
2007-04-02 15:35:00,28.19,28.19,28.17,28.18,5900.0,16.4382,16.4382,16.4265,16.4323,5900.0
2007-04-02 15:40:00,28.18,28.18,28.16,28.17,9800.0,16.4323,16.4323,16.4207,16.4265,9800.0
2007-04-02 15:45:00,28.17,28.17,28.16,28.17,2400.0,16.4265,16.4265,16.4207,16.4265,2400.0
2007-04-02 15:50:00,28.16,28.18,28.16,28.18,11300.0,16.4207,16.4323,16.4207,16.4323,11300.0
2007-04-02 15:55:00,28.17,28.2,28.17,28.2,20900.0,16.4265,16.444,16.4265,16.444,20900.0
2007-04-03 09:30:00,28.28,28.33,28.21,28.25,9100.0,16.4906,16.5198,16.4498,16.4731,9100.0
2007-04-03 09:35:00,28.26,28.3,28.25,28.25,5400.0,16.479,16.5023,16.4731,16.4731,5400.0
2007-04-03 09:40:00,28.25,28.3,28.24,28.26,7800.0,16.4731,16.5023,16.4673,16.479,7800.0
2007-04-03 09:45:00,28.26,28.26,28.21,28.23,3900.0,16.479,16.479,16.4498,16.4615,3900.0
2007-04-03 09:50:00,28.23,28.23,28.22,28.23,2100.0,16.4615,16.4615,16.4557,16.4615,2100.0
2007-04-03 09:55:00,28.23,28.23,28.19,28.19,7600.0,16.4615,16.4615,16.4382,16.4382,7600.0
2007-04-03 10:00:00,28.2,28.38,28.19,28.38,15600.0,16.444,16.549,16.4382,16.549,15600.0
2007-04-03 10:05:00,28.4,28.4,28.25,28.29,8800.0,16.5606,16.5606,16.4731,16.4965,8800.0
2007-04-03 10:10:00,28.27,28.29,28.27,28.28,1200.0,16.4848,16.4965,16.4848,16.4906,1200.0
2007-04-03 10:15:00,28.29,28.3,28.25,28.29,4300.0,16.4965,16.5023,16.4731,16.4965,4300.0
2007-04-03 10:20:00,28.29,28.29,28.27,28.29,2900.0,16.4965,16.4965,16.4848,16.4965,2900.0
2007-04-03 10:25:00,28.29,28.29,28.26,28.28,4100.0,16.4965,16.4965,16.479,16.4906,4100.0
2007-04-03 10:30:00,28.28,28.32,28.26,28.27,5200.0,16.4906,16.514,16.479,16.4848,5200.0
2007-04-03 10:35:00,28.28,28.3,28.28,28.3,1700.0,16.4906,16.5023,16.4906,16.5023,1700.0
2007-04-03 10:40:00,28.3,28.35,28.25,28.33,8700.0,16.5023,16.5315,16.4731,16.5198,8700.0
2007-04-03 10:45:00,28.33,28.35,28.32,28.33,5000.0,16.5198,16.5315,16.514,16.5198,5000.0
2007-04-03 10:50:00,28.34,28.35,28.33,28.35,3600.0,16.5256,16.5315,16.5198,16.5315,3600.0
2007-04-03 10:55:00,28.35,28.35,28.32,28.32,3100.0,16.5315,16.5315,16.514,16.514,3100.0
2007-04-03 11:00:00,28.32,28.33,28.28,28.31,4200.0,16.514,16.5198,16.4906,16.5081,4200.0
2007-04-03 11:05:00,28.31,28.31,28.26,28.27,9400.0,16.5081,16.5081,16.479,16.4848,9400.0
2007-04-03 11:10:00,28.27,28.28,28.27,28.28,2200.0,16.4848,16.4906,16.4848,16.4906,2200.0
2007-04-03 11:15:00,28.27,28.28,28.25,28.28,13500.0,16.4848,16.4906,16.4731,16.4906,13500.0
2007-04-03 11:20:00,28.28,28.32,28.28,28.32,8600.0,16.4906,16.514,16.4906,16.514,8600.0
2007-04-03 11:25:00,28.32,28.32,28.28,28.32,8200.0,16.514,16.514,16.4906,16.514,8200.0
2007-04-03 11:30:00,28.31,28.32,28.29,28.32,3800.0,16.5081,16.514,16.4965,16.514,3800.0
2007-04-03 11:35:00,28.32,28.32,28.28,28.29,4400.0,16.514,16.514,16.4906,16.4965,4400.0
2007-04-03 11:40:00,28.29,28.3,28.29,28.3,1900.0,16.4965,16.5023,16.4965,16.5023,1900.0
2007-04-03 11:45:00,28.3,28.3,28.28,28.29,2700.0,16.5023,16.5023,16.4906,16.4965,2700.0
2007-04-03 11:50:00,28.28,28.29,28.28,28.28,5900.0,16.4906,16.4965,16.4906,16.4906,5900.0
2007-04-03 11:55:00,28.27,28.28,28.25,28.27,5700.0,16.4848,16.4906,16.4731,16.4848,5700.0
2007-04-03 12:00:00,28.27,28.27,28.22,28.26,12700.0,16.4848,16.4848,16.4557,16.479,12700.0
2007-04-03 12:05:00,28.26,28.28,28.26,28.27,2700.0,16.479,16.4906,16.479,16.4848,2700.0
2007-04-03 12:10:00,28.27,28.27,28.27,28.27,1100.0,16.4848,16.4848,16.4848,16.4848,1100.0
2007-04-03 12:15:00,28.27,28.27,28.27,28.27,700.0,16.4848,16.4848,16.4848,16.4848,700.0
2007-04-03 12:20:00,28.27,28.27,28.25,28.25,2600.0,16.4848,16.4848,16.4731,16.4731,2600.0
2007-04-03 12:25:00,28.25,28.25,28.24,28.25,2800.0,16.4731,16.4731,16.4673,16.4731,2800.0
2007-04-03 12:30:00,28.25,28.25,28.25,28.25,500.0,16.4731,16.4731,16.4731,16.4731,500.0
2007-04-03 12:35:00,28.25,28.25,28.24,28.24,4600.0,16.4731,16.4731,16.4673,16.4673,4600.0
2007-04-03 12:40:00,28.24,28.24,28.23,28.24,2800.0,16.4673,16.4673,16.4615,16.4673,2800.0
2007-04-03 12:45:00,28.24,28.25,28.24,28.25,700.0,16.4673,16.4731,16.4673,16.4731,700.0
2007-04-03 12:50:00,28.23,28.24,28.23,28.23,4900.0,16.4615,16.4673,16.4615,16.4615,4900.0
2007-04-03 12:55:00,28.23,28.23,28.22,28.23,2400.0,16.4615,16.4615,16.4557,16.4615,2400.0
2007-04-03 13:00:00,28.23,28.23,28.23,28.23,1200.0,16.4615,16.4615,16.4615,16.4615,1200.0
2007-04-03 13:05:00,28.23,28.24,28.23,28.24,2900.0,16.4615,16.4673,16.4615,16.4673,2900.0
2007-04-03 13:10:00,28.24,28.25,28.24,28.25,2200.0,16.4673,16.4731,16.4673,16.4731,2200.0
2007-04-03 13:15:00,28.24,28.25,28.24,28.25,2800.0,16.4673,16.4731,16.4673,16.4731,2800.0
2007-04-03 13:20:00,28.25,28.25,28.24,28.25,2300.0,16.4731,16.4731,16.4673,16.4731,2300.0
2007-04-03 13:25:00,28.24,28.25,28.24,28.25,5000.0,16.4673,16.4731,16.4673,16.4731,5000.0
2007-04-03 13:30:00,28.24,28.25,28.24,28.24,2900.0,16.4673,16.4731,16.4673,16.4673,2900.0
2007-04-03 13:35:00,28.25,28.25,28.24,28.25,2400.0,16.4731,16.4731,16.4673,16.4731,2400.0
2007-04-03 13:40:00,28.24,28.25,28.24,28.25,5700.0,16.4673,16.4731,16.4673,16.4731,5700.0
2007-04-03 13:45:00,28.25,28.25,28.24,28.25,4300.0,16.4731,16.4731,16.4673,16.4731,4300.0
2007-04-03 13:50:00,28.25,28.25,28.24,28.25,2100.0,16.4731,16.4731,16.4673,16.4731,2100.0
2007-04-03 13:55:00,28.25,28.25,28.24,28.25,2800.0,16.4731,16.4731,16.4673,16.4731,2800.0
2007-04-03 14:00:00,28.25,28.26,28.25,28.26,3000.0,16.4731,16.479,16.4731,16.479,3000.0
2007-04-03 14:05:00,28.26,28.27,28.25,28.27,5300.0,16.479,16.4848,16.4731,16.4848,5300.0
2007-04-03 14:10:00,28.25,28.27,28.23,28.25,6400.0,16.4731,16.4848,16.4615,16.4731,6400.0
2007-04-03 14:15:00,28.24,28.24,28.22,28.22,6300.0,16.4673,16.4673,16.4557,16.4557,6300.0
2007-04-03 14:20:00,28.21,28.22,28.21,28.22,1800.0,16.4498,16.4557,16.4498,16.4557,1800.0
2007-04-03 14:25:00,28.22,28.22,28.21,28.22,3700.0,16.4557,16.4557,16.4498,16.4557,3700.0
2007-04-03 14:30:00,28.22,28.22,28.21,28.21,7900.0,16.4557,16.4557,16.4498,16.4498,7900.0
2007-04-03 14:35:00,28.21,28.22,28.21,28.22,4400.0,16.4498,16.4557,16.4498,16.4557,4400.0
2007-04-03 14:40:00,28.22,28.22,28.2,28.2,11700.0,16.4557,16.4557,16.444,16.444,11700.0
2007-04-03 14:45:00,28.2,28.22,28.2,28.22,4700.0,16.444,16.4557,16.444,16.4557,4700.0
2007-04-03 14:50:00,28.21,28.23,28.21,28.22,5400.0,16.4498,16.4615,16.4498,16.4557,5400.0
2007-04-03 14:55:00,28.22,28.24,28.22,28.24,4100.0,16.4557,16.4673,16.4557,16.4673,4100.0
2007-04-03 15:00:00,28.24,28.24,28.23,28.24,3300.0,16.4673,16.4673,16.4615,16.4673,3300.0
2007-04-03 15:05:00,28.23,28.24,28.23,28.24,3200.0,16.4615,16.4673,16.4615,16.4673,3200.0
2007-04-03 15:10:00,28.23,28.24,28.23,28.23,7000.0,16.4615,16.4673,16.4615,16.4615,7000.0
2007-04-03 15:15:00,28.22,28.23,28.22,28.23,7200.0,16.4557,16.4615,16.4557,16.4615,7200.0
2007-04-03 15:20:00,28.22,28.25,28.22,28.25,11100.0,16.4557,16.4731,16.4557,16.4731,11100.0
2007-04-03 15:25:00,28.24,28.25,28.24,28.24,4000.0,16.4673,16.4731,16.4673,16.4673,4000.0
2007-04-03 15:30:00,28.24,28.25,28.24,28.25,3200.0,16.4673,16.4731,16.4673,16.4731,3200.0
2007-04-03 15:35:00,28.25,28.25,28.24,28.25,4700.0,16.4731,16.4731,16.4673,16.4731,4700.0
2007-04-03 15:40:00,28.25,28.25,28.24,28.25,8200.0,16.4731,16.4731,16.4673,16.4731,8200.0
2007-04-03 15:45:00,28.25,28.25,28.24,28.24,8600.0,16.4731,16.4731,16.4673,16.4673,8600.0
2007-04-03 15:50:00,28.24,28.25,28.24,28.25,6900.0,16.4673,16.4731,16.4673,16.4731,6900.0
2007-04-03 15:55:00,28.25,28.28,28.24,28.25,29200.0,16.4731,16.4906,16.4673,16.4731,29200.0
2007-04-04 09:30:00,28.2,28.21,28.19,28.19,8500.0,16.444,16.4498,16.4382,16.4382,8500.0
2007-04-04 09:35:00,28.19,28.2,28.12,28.15,5400.0,16.4382,16.444,16.3973,16.4148,5400.0
2007-04-04 09:40:00,28.15,28.15,28.13,28.13,1000.0,16.4148,16.4148,16.4032,16.4032,1000.0
2007-04-04 09:45:00,28.1,28.13,28.09,28.09,5000.0,16.3857,16.4032,16.3798,16.3798,5000.0
2007-04-04 09:50:00,28.09,28.1,28.03,28.1,9400.0,16.3798,16.3857,16.3449,16.3857,9400.0
2007-04-04 09:55:00,28.11,28.13,28.1,28.1,1300.0,16.3915,16.4032,16.3857,16.3857,1300.0
2007-04-04 10:00:00,28.08,28.08,28.0,28.05,8000.0,16.374,16.374,16.3274,16.3565,8000.0
2007-04-04 10:05:00,28.04,28.04,28.03,28.04,7700.0,16.3507,16.3507,16.3449,16.3507,7700.0
2007-04-04 10:10:00,28.04,28.08,28.04,28.08,4000.0,16.3507,16.374,16.3507,16.374,4000.0
2007-04-04 10:15:00,28.08,28.08,28.07,28.08,800.0,16.374,16.374,16.3682,16.374,800.0
2007-04-04 10:20:00,28.07,28.07,28.05,28.07,4500.0,16.3682,16.3682,16.3565,16.3682,4500.0
2007-04-04 10:25:00,28.07,28.09,28.07,28.09,4400.0,16.3682,16.3798,16.3682,16.3798,4400.0
2007-04-04 10:30:00,28.09,28.09,28.05,28.07,2500.0,16.3798,16.3798,16.3565,16.3682,2500.0
2007-04-04 10:35:00,28.07,28.07,28.06,28.07,1900.0,16.3682,16.3682,16.3624,16.3682,1900.0
2007-04-04 10:40:00,28.07,28.07,28.07,28.07,2200.0,16.3682,16.3682,16.3682,16.3682,2200.0
2007-04-04 10:45:00,28.06,28.07,28.06,28.07,3400.0,16.3624,16.3682,16.3624,16.3682,3400.0
2007-04-04 10:50:00,28.06,28.07,28.06,28.07,3200.0,16.3624,16.3682,16.3624,16.3682,3200.0
2007-04-04 10:55:00,28.07,28.07,28.06,28.07,1000.0,16.3682,16.3682,16.3624,16.3682,1000.0
2007-04-04 11:00:00,28.07,28.11,28.06,28.1,9400.0,16.3682,16.3915,16.3624,16.3857,9400.0
2007-04-04 11:05:00,28.1,28.11,28.1,28.1,3700.0,16.3857,16.3915,16.3857,16.3857,3700.0
2007-04-04 11:10:00,28.11,28.11,28.1,28.11,1700.0,16.3915,16.3915,16.3857,16.3915,1700.0
2007-04-04 11:15:00,28.11,28.11,28.1,28.1,3200.0,16.3915,16.3915,16.3857,16.3857,3200.0
2007-04-04 11:20:00,28.11,28.12,28.1,28.12,7400.0,16.3915,16.3973,16.3857,16.3973,7400.0
2007-04-04 11:25:00,28.12,28.13,28.12,28.12,1500.0,16.3973,16.4032,16.3973,16.3973,1500.0
2007-04-04 11:30:00,28.12,28.13,28.12,28.13,7900.0,16.3973,16.4032,16.3973,16.4032,7900.0
2007-04-04 11:35:00,28.12,28.13,28.12,28.13,6300.0,16.3973,16.4032,16.3973,16.4032,6300.0
2007-04-04 11:40:00,28.13,28.13,28.12,28.12,2300.0,16.4032,16.4032,16.3973,16.3973,2300.0
2007-04-04 11:45:00,28.13,28.15,28.12,28.15,7800.0,16.4032,16.4148,16.3973,16.4148,7800.0
2007-04-04 11:50:00,28.15,28.16,28.14,28.15,4400.0,16.4148,16.4207,16.409,16.4148,4400.0
2007-04-04 11:55:00,28.16,28.18,28.16,28.18,2800.0,16.4207,16.4323,16.4207,16.4323,2800.0
2007-04-04 12:00:00,28.18,28.18,28.17,28.18,2900.0,16.4323,16.4323,16.4265,16.4323,2900.0
2007-04-04 12:05:00,28.18,28.18,28.17,28.18,3800.0,16.4323,16.4323,16.4265,16.4323,3800.0
2007-04-04 12:10:00,28.17,28.17,28.17,28.17,2700.0,16.4265,16.4265,16.4265,16.4265,2700.0
2007-04-04 12:15:00,28.18,28.18,28.17,28.17,5700.0,16.4323,16.4323,16.4265,16.4265,5700.0
2007-04-04 12:20:00,28.18,28.18,28.17,28.17,3700.0,16.4323,16.4323,16.4265,16.4265,3700.0
2007-04-04 12:25:00,28.17,28.18,28.17,28.17,3300.0,16.4265,16.4323,16.4265,16.4265,3300.0
2007-04-04 12:30:00,28.17,28.18,28.17,28.18,4900.0,16.4265,16.4323,16.4265,16.4323,4900.0
2007-04-04 12:35:00,28.18,28.18,28.17,28.17,3400.0,16.4323,16.4323,16.4265,16.4265,3400.0
2007-04-04 12:40:00,28.18,28.18,28.17,28.17,3900.0,16.4323,16.4323,16.4265,16.4265,3900.0
2007-04-04 12:45:00,28.17,28.18,28.17,28.18,3000.0,16.4265,16.4323,16.4265,16.4323,3000.0
2007-04-04 12:50:00,28.17,28.18,28.17,28.18,1000.0,16.4265,16.4323,16.4265,16.4323,1000.0
2007-04-04 12:55:00,28.17,28.18,28.17,28.17,600.0,16.4265,16.4323,16.4265,16.4265,600.0
2007-04-04 13:00:00,28.17,28.18,28.16,28.17,10200.0,16.4265,16.4323,16.4207,16.4265,10200.0
2007-04-04 13:05:00,28.17,28.17,28.16,28.17,2000.0,16.4265,16.4265,16.4207,16.4265,2000.0
2007-04-04 13:10:00,28.16,28.16,28.16,28.16,1600.0,16.4207,16.4207,16.4207,16.4207,1600.0
2007-04-04 13:15:00,28.16,28.17,28.15,28.16,3400.0,16.4207,16.4265,16.4148,16.4207,3400.0
2007-04-04 13:20:00,28.15,28.16,28.14,28.14,2500.0,16.4148,16.4207,16.409,16.409,2500.0
2007-04-04 13:25:00,28.14,28.15,28.14,28.14,1500.0,16.409,16.4148,16.409,16.409,1500.0
2007-04-04 13:30:00,28.14,28.14,28.13,28.14,2200.0,16.409,16.409,16.4032,16.409,2200.0
2007-04-04 13:35:00,28.13,28.14,28.13,28.13,2800.0,16.4032,16.409,16.4032,16.4032,2800.0
2007-04-04 13:40:00,28.13,28.14,28.12,28.12,2900.0,16.4032,16.409,16.3973,16.3973,2900.0
2007-04-04 13:45:00,28.13,28.13,28.12,28.12,1000.0,16.4032,16.4032,16.3973,16.3973,1000.0
2007-04-04 13:50:00,28.12,28.13,28.12,28.13,1200.0,16.3973,16.4032,16.3973,16.4032,1200.0
2007-04-04 13:55:00,28.12,28.13,28.12,28.13,1900.0,16.3973,16.4032,16.3973,16.4032,1900.0
2007-04-04 14:00:00,28.12,28.13,28.11,28.11,2200.0,16.3973,16.4032,16.3915,16.3915,2200.0
2007-04-04 14:05:00,28.12,28.12,28.11,28.11,2400.0,16.3973,16.3973,16.3915,16.3915,2400.0
2007-04-04 14:10:00,28.12,28.12,28.11,28.12,2000.0,16.3973,16.3973,16.3915,16.3973,2000.0
2007-04-04 14:15:00,28.11,28.12,28.11,28.11,2400.0,16.3915,16.3973,16.3915,16.3915,2400.0
2007-04-04 14:20:00,28.12,28.12,28.11,28.12,2800.0,16.3973,16.3973,16.3915,16.3973,2800.0
2007-04-04 14:25:00,28.11,28.12,28.11,28.12,3200.0,16.3915,16.3973,16.3915,16.3973,3200.0
2007-04-04 14:30:00,28.12,28.12,28.11,28.12,6800.0,16.3973,16.3973,16.3915,16.3973,6800.0
2007-04-04 14:35:00,28.12,28.12,28.11,28.12,2600.0,16.3973,16.3973,16.3915,16.3973,2600.0
2007-04-04 14:40:00,28.11,28.12,28.11,28.12,3100.0,16.3915,16.3973,16.3915,16.3973,3100.0
2007-04-04 14:45:00,28.12,28.12,28.11,28.12,4300.0,16.3973,16.3973,16.3915,16.3973,4300.0
2007-04-04 14:50:00,28.12,28.12,28.07,28.09,17800.0,16.3973,16.3973,16.3682,16.3798,17800.0
2007-04-04 14:55:00,28.1,28.12,28.09,28.12,11700.0,16.3857,16.3973,16.3798,16.3973,11700.0
2007-04-04 15:00:00,28.12,28.12,28.11,28.12,3300.0,16.3973,16.3973,16.3915,16.3973,3300.0
2007-04-04 15:05:00,28.12,28.12,28.11,28.12,4400.0,16.3973,16.3973,16.3915,16.3973,4400.0
2007-04-04 15:10:00,28.12,28.12,28.11,28.12,6900.0,16.3973,16.3973,16.3915,16.3973,6900.0
2007-04-04 15:15:00,28.11,28.12,28.11,28.12,3600.0,16.3915,16.3973,16.3915,16.3973,3600.0
2007-04-04 15:20:00,28.12,28.12,28.11,28.12,2400.0,16.3973,16.3973,16.3915,16.3973,2400.0
2007-04-04 15:25:00,28.12,28.12,28.11,28.12,4300.0,16.3973,16.3973,16.3915,16.3973,4300.0
2007-04-04 15:30:00,28.12,28.12,28.11,28.11,3500.0,16.3973,16.3973,16.3915,16.3915,3500.0
2007-04-04 15:35:00,28.12,28.12,28.11,28.12,4600.0,16.3973,16.3973,16.3915,16.3973,4600.0
2007-04-04 15:40:00,28.12,28.12,28.11,28.11,4600.0,16.3973,16.3973,16.3915,16.3915,4600.0
2007-04-04 15:45:00,28.12,28.12,28.1,28.11,5200.0,16.3973,16.3973,16.3857,16.3915,5200.0
2007-04-04 15:50:00,28.11,28.11,28.1,28.11,8200.0,16.3915,16.3915,16.3857,16.3915,8200.0
2007-04-04 15:55:00,28.11,28.11,28.1,28.11,13100.0,16.3915,16.3915,16.3857,16.3915,13100.0
2007-04-05 09:30:00,28.06,28.09,28.06,28.09,1600.0,16.3624,16.3798,16.3624,16.3798,1600.0
2007-04-05 09:35:00,28.06,28.12,28.06,28.1,7400.0,16.3624,16.3973,16.3624,16.3857,7400.0
2007-04-05 09:40:00,28.1,28.13,28.1,28.13,7400.0,16.3857,16.4032,16.3857,16.4032,7400.0
2007-04-05 09:45:00,28.17,28.18,28.17,28.18,7800.0,16.4265,16.4323,16.4265,16.4323,7800.0
2007-04-05 09:50:00,28.17,28.21,28.13,28.17,6100.0,16.4265,16.4498,16.4032,16.4265,6100.0
2007-04-05 09:55:00,28.17,28.22,28.17,28.2,8300.0,16.4265,16.4557,16.4265,16.444,8300.0
2007-04-05 10:00:00,28.21,28.24,28.2,28.24,4900.0,16.4498,16.4673,16.444,16.4673,4900.0
2007-04-05 10:05:00,28.23,28.23,28.22,28.23,3000.0,16.4615,16.4615,16.4557,16.4615,3000.0
2007-04-05 10:10:00,28.21,28.23,28.21,28.22,2300.0,16.4498,16.4615,16.4498,16.4557,2300.0
2007-04-05 10:15:00,28.22,28.27,28.22,28.26,7000.0,16.4557,16.4848,16.4557,16.479,7000.0
2007-04-05 10:20:00,28.27,28.27,28.22,28.22,2800.0,16.4848,16.4848,16.4557,16.4557,2800.0
2007-04-05 10:25:00,28.21,28.23,28.2,28.21,4100.0,16.4498,16.4615,16.444,16.4498,4100.0
2007-04-05 10:30:00,28.2,28.22,28.19,28.22,1300.0,16.444,16.4557,16.4382,16.4557,1300.0
2007-04-05 10:35:00,28.2,28.2,28.12,28.15,4100.0,16.444,16.444,16.3973,16.4148,4100.0
2007-04-05 10:40:00,28.14,28.24,28.13,28.24,22200.0,16.409,16.4673,16.4032,16.4673,22200.0
2007-04-05 10:45:00,28.23,28.24,28.23,28.24,1200.0,16.4615,16.4673,16.4615,16.4673,1200.0
2007-04-05 10:50:00,28.23,28.24,28.23,28.23,1800.0,16.4615,16.4673,16.4615,16.4615,1800.0
2007-04-05 10:55:00,28.24,28.26,28.23,28.26,4500.0,16.4673,16.479,16.4615,16.479,4500.0
2007-04-05 11:00:00,28.26,28.26,28.25,28.25,1500.0,16.479,16.479,16.4731,16.4731,1500.0
2007-04-05 11:05:00,28.24,28.25,28.23,28.24,1200.0,16.4673,16.4731,16.4615,16.4673,1200.0
2007-04-05 11:10:00,28.23,28.23,28.2,28.2,1500.0,16.4615,16.4615,16.444,16.444,1500.0
2007-04-05 11:15:00,28.2,28.2,28.18,28.2,2000.0,16.444,16.444,16.4323,16.444,2000.0
2007-04-05 11:20:00,28.2,28.2,28.19,28.19,500.0,16.444,16.444,16.4382,16.4382,500.0
2007-04-05 11:25:00,28.19,28.21,28.19,28.21,3200.0,16.4382,16.4498,16.4382,16.4498,3200.0
2007-04-05 11:30:00,28.21,28.21,28.2,28.21,900.0,16.4498,16.4498,16.444,16.4498,900.0
2007-04-05 11:35:00,28.19,28.21,28.18,28.18,1000.0,16.4382,16.4498,16.4323,16.4323,1000.0
2007-04-05 11:40:00,28.2,28.2,28.18,28.19,1300.0,16.444,16.444,16.4323,16.4382,1300.0
2007-04-05 11:45:00,28.18,28.19,28.18,28.19,1400.0,16.4323,16.4382,16.4323,16.4382,1400.0
2007-04-05 11:50:00,28.18,28.21,28.18,28.21,2000.0,16.4323,16.4498,16.4323,16.4498,2000.0
2007-04-05 11:55:00,28.2,28.24,28.2,28.24,1600.0,16.444,16.4673,16.444,16.4673,1600.0
2007-04-05 12:00:00,28.25,28.27,28.25,28.27,4200.0,16.4731,16.4848,16.4731,16.4848,4200.0
2007-04-05 12:05:00,28.27,28.3,28.27,28.3,3900.0,16.4848,16.5023,16.4848,16.5023,3900.0
2007-04-05 12:10:00,28.3,28.32,28.29,28.3,4000.0,16.5023,16.514,16.4965,16.5023,4000.0
2007-04-05 12:15:00,28.31,28.31,28.3,28.3,1800.0,16.5081,16.5081,16.5023,16.5023,1800.0
2007-04-05 12:20:00,28.3,28.31,28.3,28.3,1800.0,16.5023,16.5081,16.5023,16.5023,1800.0
2007-04-05 12:25:00,28.31,28.31,28.29,28.29,2000.0,16.5081,16.5081,16.4965,16.4965,2000.0
2007-04-05 12:30:00,28.29,28.29,28.28,28.28,900.0,16.4965,16.4965,16.4906,16.4906,900.0
2007-04-05 12:35:00,28.28,28.29,28.28,28.28,1600.0,16.4906,16.4965,16.4906,16.4906,1600.0
2007-04-05 12:40:00,28.28,28.3,28.28,28.29,4000.0,16.4906,16.5023,16.4906,16.4965,4000.0
2007-04-05 12:45:00,28.3,28.3,28.28,28.3,800.0,16.5023,16.5023,16.4906,16.5023,800.0
2007-04-05 12:50:00,28.3,28.3,28.29,28.3,2000.0,16.5023,16.5023,16.4965,16.5023,2000.0
2007-04-05 12:55:00,28.29,28.3,28.29,28.29,2300.0,16.4965,16.5023,16.4965,16.4965,2300.0
2007-04-05 13:00:00,28.29,28.3,28.29,28.29,3100.0,16.4965,16.5023,16.4965,16.4965,3100.0
2007-04-05 13:05:00,28.29,28.31,28.29,28.3,4500.0,16.4965,16.5081,16.4965,16.5023,4500.0
2007-04-05 13:10:00,28.31,28.31,28.3,28.3,2000.0,16.5081,16.5081,16.5023,16.5023,2000.0
2007-04-05 13:15:00,28.31,28.33,28.31,28.33,3500.0,16.5081,16.5198,16.5081,16.5198,3500.0
2007-04-05 13:20:00,28.32,28.33,28.32,28.32,1500.0,16.514,16.5198,16.514,16.514,1500.0
2007-04-05 13:25:00,28.32,28.33,28.31,28.31,3400.0,16.514,16.5198,16.5081,16.5081,3400.0
2007-04-05 13:30:00,28.31,28.32,28.31,28.31,2000.0,16.5081,16.514,16.5081,16.5081,2000.0
2007-04-05 13:35:00,28.31,28.31,28.29,28.3,3400.0,16.5081,16.5081,16.4965,16.5023,3400.0
2007-04-05 13:40:00,28.29,28.29,28.29,28.29,1100.0,16.4965,16.4965,16.4965,16.4965,1100.0
2007-04-05 13:45:00,28.29,28.3,28.29,28.29,1600.0,16.4965,16.5023,16.4965,16.4965,1600.0
2007-04-05 13:50:00,28.29,28.3,28.29,28.29,1700.0,16.4965,16.5023,16.4965,16.4965,1700.0
2007-04-05 13:55:00,28.3,28.3,28.29,28.3,2800.0,16.5023,16.5023,16.4965,16.5023,2800.0
2007-04-05 14:00:00,28.3,28.32,28.29,28.32,14100.0,16.5023,16.514,16.4965,16.514,14100.0
2007-04-05 14:05:00,28.33,28.4,28.33,28.4,17400.0,16.5198,16.5606,16.5198,16.5606,17400.0
2007-04-05 14:10:00,28.39,28.4,28.39,28.39,2000.0,16.5548,16.5606,16.5548,16.5548,2000.0
2007-04-05 14:15:00,28.39,28.4,28.39,28.39,1900.0,16.5548,16.5606,16.5548,16.5548,1900.0
2007-04-05 14:20:00,28.38,28.38,28.32,28.32,3200.0,16.549,16.549,16.514,16.514,3200.0
2007-04-05 14:25:00,28.32,28.33,28.27,28.28,5200.0,16.514,16.5198,16.4848,16.4906,5200.0
2007-04-05 14:30:00,28.27,28.29,28.27,28.29,1900.0,16.4848,16.4965,16.4848,16.4965,1900.0
2007-04-05 14:35:00,28.28,28.29,28.26,28.27,3900.0,16.4906,16.4965,16.479,16.4848,3900.0
2007-04-05 14:40:00,28.29,28.29,28.26,28.26,2900.0,16.4965,16.4965,16.479,16.479,2900.0
2007-04-05 14:45:00,28.26,28.26,28.24,28.25,3000.0,16.479,16.479,16.4673,16.4731,3000.0
2007-04-05 14:50:00,28.24,28.25,28.24,28.25,2800.0,16.4673,16.4731,16.4673,16.4731,2800.0
2007-04-05 14:55:00,28.26,28.28,28.26,28.28,2800.0,16.479,16.4906,16.479,16.4906,2800.0
2007-04-05 15:00:00,28.28,28.28,28.27,28.28,1400.0,16.4906,16.4906,16.4848,16.4906,1400.0
2007-04-05 15:05:00,28.27,28.28,28.27,28.27,2300.0,16.4848,16.4906,16.4848,16.4848,2300.0
2007-04-05 15:10:00,28.27,28.28,28.27,28.27,2000.0,16.4848,16.4906,16.4848,16.4848,2000.0
2007-04-05 15:15:00,28.28,28.28,28.26,28.27,2900.0,16.4906,16.4906,16.479,16.4848,2900.0
2007-04-05 15:20:00,28.26,28.27,28.26,28.27,2000.0,16.479,16.4848,16.479,16.4848,2000.0
2007-04-05 15:25:00,28.27,28.27,28.26,28.27,2800.0,16.4848,16.4848,16.479,16.4848,2800.0
2007-04-05 15:30:00,28.27,28.27,28.25,28.26,3500.0,16.4848,16.4848,16.4731,16.479,3500.0
2007-04-05 15:35:00,28.25,28.26,28.25,28.25,1900.0,16.4731,16.479,16.4731,16.4731,1900.0
2007-04-05 15:40:00,28.24,28.25,28.24,28.24,3600.0,16.4673,16.4731,16.4673,16.4673,3600.0
2007-04-05 15:45:00,28.24,28.25,28.24,28.25,4700.0,16.4673,16.4731,16.4673,16.4731,4700.0
2007-04-05 15:50:00,28.24,28.25,28.24,28.24,10200.0,16.4673,16.4731,16.4673,16.4673,10200.0
2007-04-05 15:55:00,28.25,28.26,28.22,28.22,16500.0,16.4731,16.479,16.4557,16.4557,16500.0
2007-04-09 09:30:00,28.01,28.25,28.01,28.17,31200.0,16.3332,16.4731,16.3332,16.4265,31200.0
2007-04-09 09:35:00,28.16,28.19,28.12,28.17,2900.0,16.4207,16.4382,16.3973,16.4265,2900.0
2007-04-09 09:40:00,28.16,28.16,28.07,28.13,4100.0,16.4207,16.4207,16.3682,16.4032,4100.0
2007-04-09 09:45:00,28.13,28.13,28.09,28.1,3100.0,16.4032,16.4032,16.3798,16.3857,3100.0
2007-04-09 09:50:00,28.09,28.1,28.08,28.09,3800.0,16.3798,16.3857,16.374,16.3798,3800.0
2007-04-09 09:55:00,28.1,28.16,28.1,28.11,3700.0,16.3857,16.4207,16.3857,16.3915,3700.0
2007-04-09 10:00:00,28.11,28.16,28.1,28.16,6300.0,16.3915,16.4207,16.3857,16.4207,6300.0
2007-04-09 10:05:00,28.16,28.2,28.11,28.18,17700.0,16.4207,16.444,16.3915,16.4323,17700.0
2007-04-09 10:10:00,28.19,28.19,28.18,28.18,1400.0,16.4382,16.4382,16.4323,16.4323,1400.0
2007-04-09 10:15:00,28.18,28.2,28.16,28.2,2500.0,16.4323,16.444,16.4207,16.444,2500.0
2007-04-09 10:20:00,28.2,28.2,28.18,28.2,1100.0,16.444,16.444,16.4323,16.444,1100.0
2007-04-09 10:25:00,28.2,28.2,28.19,28.2,800.0,16.444,16.444,16.4382,16.444,800.0
2007-04-09 10:30:00,28.19,28.2,28.18,28.19,800.0,16.4382,16.444,16.4323,16.4382,800.0
2007-04-09 10:35:00,28.18,28.19,28.18,28.19,700.0,16.4323,16.4382,16.4323,16.4382,700.0
2007-04-09 10:40:00,28.19,28.22,28.19,28.21,3900.0,16.4382,16.4557,16.4382,16.4498,3900.0
2007-04-09 10:45:00,28.21,28.22,28.21,28.22,4300.0,16.4498,16.4557,16.4498,16.4557,4300.0
2007-04-09 10:50:00,28.21,28.22,28.21,28.22,2500.0,16.4498,16.4557,16.4498,16.4557,2500.0
2007-04-09 10:55:00,28.22,28.22,28.2,28.22,900.0,16.4557,16.4557,16.444,16.4557,900.0
2007-04-09 11:00:00,28.22,28.22,28.19,28.2,3300.0,16.4557,16.4557,16.4382,16.444,3300.0
2007-04-09 11:05:00,28.2,28.2,28.19,28.2,1500.0,16.444,16.444,16.4382,16.444,1500.0
2007-04-09 11:10:00,28.2,28.2,28.19,28.2,1400.0,16.444,16.444,16.4382,16.444,1400.0
2007-04-09 11:15:00,28.19,28.2,28.19,28.2,3000.0,16.4382,16.444,16.4382,16.444,3000.0
2007-04-09 11:20:00,28.2,28.2,28.19,28.19,300.0,16.444,16.444,16.4382,16.4382,300.0
2007-04-09 11:25:00,28.19,28.2,28.19,28.2,800.0,16.4382,16.444,16.4382,16.444,800.0
2007-04-09 11:30:00,28.2,28.2,28.19,28.19,800.0,16.444,16.444,16.4382,16.4382,800.0
2007-04-09 11:35:00,28.2,28.2,28.19,28.2,1400.0,16.444,16.444,16.4382,16.444,1400.0
2007-04-09 11:40:00,28.2,28.2,28.19,28.2,1100.0,16.444,16.444,16.4382,16.444,1100.0
2007-04-09 11:45:00,28.2,28.2,28.18,28.19,5200.0,16.444,16.444,16.4323,16.4382,5200.0
2007-04-09 11:50:00,28.19,28.19,28.18,28.18,900.0,16.4382,16.4382,16.4323,16.4323,900.0
2007-04-09 11:55:00,28.18,28.18,28.18,28.18,200.0,16.4323,16.4323,16.4323,16.4323,200.0
2007-04-09 12:00:00,28.17,28.18,28.17,28.18,2000.0,16.4265,16.4323,16.4265,16.4323,2000.0
2007-04-09 12:05:00,28.16,28.17,28.15,28.16,2900.0,16.4207,16.4265,16.4148,16.4207,2900.0
2007-04-09 12:10:00,28.15,28.16,28.14,28.16,2900.0,16.4148,16.4207,16.409,16.4207,2900.0
2007-04-09 12:15:00,28.16,28.16,28.14,28.15,5500.0,16.4207,16.4207,16.409,16.4148,5500.0
2007-04-09 12:20:00,28.13,28.14,28.13,28.14,2000.0,16.4032,16.409,16.4032,16.409,2000.0
2007-04-09 12:25:00,28.14,28.14,28.12,28.13,5500.0,16.409,16.409,16.3973,16.4032,5500.0
2007-04-09 12:30:00,28.13,28.13,28.12,28.13,5500.0,16.4032,16.4032,16.3973,16.4032,5500.0
2007-04-09 12:35:00,28.13,28.13,28.12,28.13,1300.0,16.4032,16.4032,16.3973,16.4032,1300.0
2007-04-09 12:40:00,28.13,28.15,28.13,28.15,3200.0,16.4032,16.4148,16.4032,16.4148,3200.0
2007-04-09 12:45:00,28.15,28.15,28.14,28.15,1600.0,16.4148,16.4148,16.409,16.4148,1600.0
2007-04-09 12:50:00,28.15,28.15,28.14,28.15,1800.0,16.4148,16.4148,16.409,16.4148,1800.0
2007-04-09 12:55:00,28.14,28.15,28.14,28.15,500.0,16.409,16.4148,16.409,16.4148,500.0
2007-04-09 13:00:00,28.14,28.15,28.14,28.15,1200.0,16.409,16.4148,16.409,16.4148,1200.0
2007-04-09 13:05:00,28.15,28.16,28.15,28.16,7800.0,16.4148,16.4207,16.4148,16.4207,7800.0
2007-04-09 13:10:00,28.15,28.16,28.15,28.16,2300.0,16.4148,16.4207,16.4148,16.4207,2300.0
2007-04-09 13:15:00,28.16,28.16,28.15,28.15,1300.0,16.4207,16.4207,16.4148,16.4148,1300.0
2007-04-09 13:20:00,28.16,28.16,28.15,28.16,3700.0,16.4207,16.4207,16.4148,16.4207,3700.0
2007-04-09 13:25:00,28.16,28.16,28.16,28.16,1300.0,16.4207,16.4207,16.4207,16.4207,1300.0
2007-04-09 13:30:00,28.15,28.15,28.13,28.14,3400.0,16.4148,16.4148,16.4032,16.409,3400.0
2007-04-09 13:35:00,28.14,28.14,28.14,28.14,800.0,16.409,16.409,16.409,16.409,800.0
2007-04-09 13:40:00,28.14,28.17,28.14,28.16,11700.0,16.409,16.4265,16.409,16.4207,11700.0
2007-04-09 13:45:00,28.16,28.16,28.15,28.16,2200.0,16.4207,16.4207,16.4148,16.4207,2200.0
2007-04-09 13:50:00,28.16,28.16,28.15,28.15,2900.0,16.4207,16.4207,16.4148,16.4148,2900.0
2007-04-09 13:55:00,28.16,28.16,28.13,28.14,6700.0,16.4207,16.4207,16.4032,16.409,6700.0
2007-04-09 14:00:00,28.14,28.14,28.12,28.13,2500.0,16.409,16.409,16.3973,16.4032,2500.0
2007-04-09 14:05:00,28.12,28.13,28.12,28.13,1500.0,16.3973,16.4032,16.3973,16.4032,1500.0
2007-04-09 14:10:00,28.12,28.13,28.11,28.11,5500.0,16.3973,16.4032,16.3915,16.3915,5500.0
2007-04-09 14:15:00,28.12,28.12,28.11,28.11,300.0,16.3973,16.3973,16.3915,16.3915,300.0
2007-04-09 14:20:00,28.11,28.12,28.11,28.12,1100.0,16.3915,16.3973,16.3915,16.3973,1100.0
2007-04-09 14:25:00,28.12,28.12,28.12,28.12,900.0,16.3973,16.3973,16.3973,16.3973,900.0
2007-04-09 14:30:00,28.11,28.12,28.11,28.12,2100.0,16.3915,16.3973,16.3915,16.3973,2100.0
2007-04-09 14:35:00,28.12,28.12,28.11,28.12,1300.0,16.3973,16.3973,16.3915,16.3973,1300.0
2007-04-09 14:40:00,28.11,28.12,28.11,28.12,2100.0,16.3915,16.3973,16.3915,16.3973,2100.0
2007-04-09 14:45:00,28.11,28.12,28.11,28.12,700.0,16.3915,16.3973,16.3915,16.3973,700.0
2007-04-09 14:50:00,28.12,28.12,28.11,28.12,1000.0,16.3973,16.3973,16.3915,16.3973,1000.0
2007-04-09 14:55:00,28.12,28.12,28.11,28.12,4400.0,16.3973,16.3973,16.3915,16.3973,4400.0
2007-04-09 15:00:00,28.12,28.12,28.11,28.12,3000.0,16.3973,16.3973,16.3915,16.3973,3000.0
2007-04-09 15:05:00,28.11,28.12,28.1,28.12,20700.0,16.3915,16.3973,16.3857,16.3973,20700.0
2007-04-09 15:10:00,28.12,28.13,28.12,28.13,7200.0,16.3973,16.4032,16.3973,16.4032,7200.0
2007-04-09 15:15:00,28.13,28.2,28.13,28.17,60900.0,16.4032,16.444,16.4032,16.4265,60900.0
2007-04-09 15:20:00,28.18,28.18,28.15,28.17,11700.0,16.4323,16.4323,16.4148,16.4265,11700.0
2007-04-09 15:25:00,28.17,28.17,28.16,28.17,5200.0,16.4265,16.4265,16.4207,16.4265,5200.0
2007-04-09 15:30:00,28.17,28.17,28.16,28.17,4400.0,16.4265,16.4265,16.4207,16.4265,4400.0
2007-04-09 15:35:00,28.17,28.17,28.16,28.16,2600.0,16.4265,16.4265,16.4207,16.4207,2600.0
2007-04-09 15:40:00,28.17,28.19,28.16,28.19,16200.0,16.4265,16.4382,16.4207,16.4382,16200.0
2007-04-09 15:45:00,28.19,28.21,28.18,28.2,27300.0,16.4382,16.4498,16.4323,16.444,27300.0
2007-04-09 15:50:00,28.2,28.2,28.19,28.2,13600.0,16.444,16.444,16.4382,16.444,13600.0
2007-04-09 15:55:00,28.19,28.2,28.18,28.2,20400.0,16.4382,16.444,16.4323,16.444,20400.0
2007-04-10 09:30:00,28.14,28.2,28.14,28.17,4000.0,16.409,16.444,16.409,16.4265,4000.0
2007-04-10 09:35:00,28.17,28.29,28.17,28.29,4500.0,16.4265,16.4965,16.4265,16.4965,4500.0
2007-04-10 09:40:00,28.28,28.33,28.28,28.31,4800.0,16.4906,16.5198,16.4906,16.5081,4800.0
2007-04-10 09:45:00,28.3,28.32,28.3,28.32,1800.0,16.5023,16.514,16.5023,16.514,1800.0
2007-04-10 09:50:00,28.31,28.41,28.31,28.4,15200.0,16.5081,16.5664,16.5081,16.5606,15200.0
2007-04-10 09:55:00,28.38,28.39,28.37,28.39,2900.0,16.549,16.5548,16.5431,16.5548,2900.0
2007-04-10 10:00:00,28.39,28.4,28.39,28.4,2300.0,16.5548,16.5606,16.5548,16.5606,2300.0
2007-04-10 10:05:00,28.4,28.4,28.38,28.38,1900.0,16.5606,16.5606,16.549,16.549,1900.0
2007-04-10 10:10:00,28.39,28.41,28.39,28.41,2300.0,16.5548,16.5664,16.5548,16.5664,2300.0
2007-04-10 10:15:00,28.41,28.43,28.41,28.43,2700.0,16.5664,16.5781,16.5664,16.5781,2700.0
2007-04-10 10:20:00,28.44,28.44,28.44,28.44,400.0,16.5839,16.5839,16.5839,16.5839,400.0
2007-04-10 10:25:00,28.44,28.44,28.41,28.42,1300.0,16.5839,16.5839,16.5664,16.5723,1300.0
2007-04-10 10:30:00,28.42,28.43,28.4,28.43,1700.0,16.5723,16.5781,16.5606,16.5781,1700.0
2007-04-10 10:35:00,28.43,28.43,28.4,28.41,3300.0,16.5781,16.5781,16.5606,16.5664,3300.0
2007-04-10 10:40:00,28.41,28.41,28.36,28.37,5000.0,16.5664,16.5664,16.5373,16.5431,5000.0
2007-04-10 10:45:00,28.37,28.38,28.36,28.37,4300.0,16.5431,16.549,16.5373,16.5431,4300.0
2007-04-10 10:50:00,28.38,28.4,28.37,28.4,4000.0,16.549,16.5606,16.5431,16.5606,4000.0
2007-04-10 10:55:00,28.41,28.42,28.41,28.42,2300.0,16.5664,16.5723,16.5664,16.5723,2300.0
2007-04-10 11:00:00,28.41,28.41,28.39,28.39,1200.0,16.5664,16.5664,16.5548,16.5548,1200.0
2007-04-10 11:05:00,28.39,28.4,28.39,28.4,2000.0,16.5548,16.5606,16.5548,16.5606,2000.0
2007-04-10 11:10:00,28.38,28.39,28.38,28.39,1600.0,16.549,16.5548,16.549,16.5548,1600.0
2007-04-10 11:15:00,28.38,28.39,28.38,28.39,1600.0,16.549,16.5548,16.549,16.5548,1600.0
2007-04-10 11:20:00,28.39,28.4,28.38,28.4,3000.0,16.5548,16.5606,16.549,16.5606,3000.0
2007-04-10 11:25:00,28.39,28.4,28.38,28.4,1900.0,16.5548,16.5606,16.549,16.5606,1900.0
2007-04-10 11:30:00,28.4,28.41,28.39,28.41,4200.0,16.5606,16.5664,16.5548,16.5664,4200.0
2007-04-10 11:35:00,28.41,28.41,28.4,28.41,1300.0,16.5664,16.5664,16.5606,16.5664,1300.0
2007-04-10 11:40:00,28.39,28.4,28.39,28.39,500.0,16.5548,16.5606,16.5548,16.5548,500.0
2007-04-10 11:45:00,28.4,28.4,28.38,28.39,1200.0,16.5606,16.5606,16.549,16.5548,1200.0
2007-04-10 11:50:00,28.39,28.4,28.39,28.4,1600.0,16.5548,16.5606,16.5548,16.5606,1600.0
2007-04-10 11:55:00,28.4,28.4,28.39,28.4,700.0,16.5606,16.5606,16.5548,16.5606,700.0
2007-04-10 12:00:00,28.4,28.4,28.37,28.39,900.0,16.5606,16.5606,16.5431,16.5548,900.0
2007-04-10 12:05:00,28.39,28.4,28.39,28.4,1300.0,16.5548,16.5606,16.5548,16.5606,1300.0
2007-04-10 12:10:00,28.39,28.4,28.39,28.4,2300.0,16.5548,16.5606,16.5548,16.5606,2300.0
2007-04-10 12:15:00,28.4,28.43,28.4,28.43,6500.0,16.5606,16.5781,16.5606,16.5781,6500.0
2007-04-10 12:20:00,28.43,28.43,28.42,28.42,800.0,16.5781,16.5781,16.5723,16.5723,800.0
2007-04-10 12:25:00,28.43,28.44,28.43,28.44,1200.0,16.5781,16.5839,16.5781,16.5839,1200.0
2007-04-10 12:30:00,28.43,28.44,28.42,28.42,1700.0,16.5781,16.5839,16.5723,16.5723,1700.0
2007-04-10 12:35:00,28.43,28.44,28.42,28.44,1400.0,16.5781,16.5839,16.5723,16.5839,1400.0
2007-04-10 12:40:00,28.44,28.44,28.44,28.44,200.0,16.5839,16.5839,16.5839,16.5839,200.0
2007-04-10 12:45:00,28.44,28.44,28.41,28.42,1700.0,16.5839,16.5839,16.5664,16.5723,1700.0
2007-04-10 12:50:00,28.43,28.43,28.43,28.43,600.0,16.5781,16.5781,16.5781,16.5781,600.0
2007-04-10 12:55:00,28.42,28.42,28.41,28.42,1400.0,16.5723,16.5723,16.5664,16.5723,1400.0
2007-04-10 13:00:00,28.42,28.42,28.41,28.42,4400.0,16.5723,16.5723,16.5664,16.5723,4400.0
2007-04-10 13:05:00,28.42,28.42,28.41,28.42,1600.0,16.5723,16.5723,16.5664,16.5723,1600.0
2007-04-10 13:10:00,28.42,28.42,28.41,28.42,4200.0,16.5723,16.5723,16.5664,16.5723,4200.0
2007-04-10 13:15:00,28.42,28.42,28.42,28.42,500.0,16.5723,16.5723,16.5723,16.5723,500.0
2007-04-10 13:20:00,28.42,28.42,28.39,28.42,7100.0,16.5723,16.5723,16.5548,16.5723,7100.0
2007-04-10 13:25:00,28.42,28.43,28.42,28.42,3900.0,16.5723,16.5781,16.5723,16.5723,3900.0
2007-04-10 13:30:00,28.41,28.42,28.41,28.42,2600.0,16.5664,16.5723,16.5664,16.5723,2600.0
2007-04-10 13:35:00,28.42,28.42,28.42,28.42,200.0,16.5723,16.5723,16.5723,16.5723,200.0
2007-04-10 13:40:00,28.42,28.42,28.41,28.41,3100.0,16.5723,16.5723,16.5664,16.5664,3100.0
2007-04-10 13:45:00,28.41,28.42,28.41,28.42,900.0,16.5664,16.5723,16.5664,16.5723,900.0
2007-04-10 13:50:00,28.42,28.42,28.41,28.41,400.0,16.5723,16.5723,16.5664,16.5664,400.0
2007-04-10 13:55:00,28.41,28.42,28.4,28.41,2000.0,16.5664,16.5723,16.5606,16.5664,2000.0
2007-04-10 14:00:00,28.41,28.41,28.41,28.41,200.0,16.5664,16.5664,16.5664,16.5664,200.0
2007-04-10 14:05:00,28.42,28.42,28.4,28.42,900.0,16.5723,16.5723,16.5606,16.5723,900.0
2007-04-10 14:10:00,28.41,28.42,28.41,28.41,2500.0,16.5664,16.5723,16.5664,16.5664,2500.0
2007-04-10 14:15:00,28.42,28.42,28.41,28.42,1300.0,16.5723,16.5723,16.5664,16.5723,1300.0
2007-04-10 14:20:00,28.42,28.42,28.41,28.41,1600.0,16.5723,16.5723,16.5664,16.5664,1600.0
2007-04-10 14:25:00,28.42,28.42,28.41,28.41,1300.0,16.5723,16.5723,16.5664,16.5664,1300.0
2007-04-10 14:30:00,28.41,28.41,28.41,28.41,400.0,16.5664,16.5664,16.5664,16.5664,400.0
2007-04-10 14:35:00,28.42,28.42,28.41,28.42,1000.0,16.5723,16.5723,16.5664,16.5723,1000.0
2007-04-10 14:40:00,28.42,28.42,28.4,28.4,1400.0,16.5723,16.5723,16.5606,16.5606,1400.0
2007-04-10 14:45:00,28.38,28.39,28.38,28.39,5900.0,16.549,16.5548,16.549,16.5548,5900.0
2007-04-10 14:50:00,28.39,28.39,28.36,28.36,5500.0,16.5548,16.5548,16.5373,16.5373,5500.0
2007-04-10 14:55:00,28.36,28.37,28.34,28.35,3600.0,16.5373,16.5431,16.5256,16.5315,3600.0
2007-04-10 15:00:00,28.35,28.35,28.34,28.35,2200.0,16.5315,16.5315,16.5256,16.5315,2200.0
2007-04-10 15:05:00,28.35,28.35,28.34,28.35,900.0,16.5315,16.5315,16.5256,16.5315,900.0
2007-04-10 15:10:00,28.35,28.35,28.34,28.34,5100.0,16.5315,16.5315,16.5256,16.5256,5100.0
2007-04-10 15:15:00,28.34,28.34,28.3,28.32,9600.0,16.5256,16.5256,16.5023,16.514,9600.0
2007-04-10 15:20:00,28.32,28.32,28.31,28.32,3900.0,16.514,16.514,16.5081,16.514,3900.0
2007-04-10 15:25:00,28.32,28.33,28.31,28.33,5900.0,16.514,16.5198,16.5081,16.5198,5900.0
2007-04-10 15:30:00,28.33,28.35,28.33,28.35,3400.0,16.5198,16.5315,16.5198,16.5315,3400.0
2007-04-10 15:35:00,28.35,28.36,28.35,28.36,3400.0,16.5315,16.5373,16.5315,16.5373,3400.0
2007-04-10 15:40:00,28.36,28.36,28.34,28.35,3300.0,16.5373,16.5373,16.5256,16.5315,3300.0
2007-04-10 15:45:00,28.34,28.35,28.33,28.33,3400.0,16.5256,16.5315,16.5198,16.5198,3400.0
2007-04-10 15:50:00,28.33,28.34,28.31,28.33,14300.0,16.5198,16.5256,16.5081,16.5198,14300.0
2007-04-10 15:55:00,28.33,28.35,28.33,28.34,7300.0,16.5198,16.5315,16.5198,16.5256,7300.0
2007-04-11 09:30:00,28.3,28.3,28.2,28.25,3900.0,16.5023,16.5023,16.444,16.4731,3900.0
2007-04-11 09:35:00,28.25,28.3,28.21,28.22,3500.0,16.4731,16.5023,16.4498,16.4557,3500.0
2007-04-11 09:40:00,28.22,28.23,28.21,28.23,2000.0,16.4557,16.4615,16.4498,16.4615,2000.0
2007-04-11 09:45:00,28.22,28.22,28.19,28.19,2700.0,16.4557,16.4557,16.4382,16.4382,2700.0
2007-04-11 09:50:00,28.19,28.2,28.19,28.2,3400.0,16.4382,16.444,16.4382,16.444,3400.0
2007-04-11 09:55:00,28.21,28.24,28.19,28.24,7400.0,16.4498,16.4673,16.4382,16.4673,7400.0
2007-04-11 10:00:00,28.23,28.23,28.22,28.23,800.0,16.4615,16.4615,16.4557,16.4615,800.0
2007-04-11 10:05:00,28.23,28.23,28.23,28.23,700.0,16.4615,16.4615,16.4615,16.4615,700.0
2007-04-11 10:10:00,28.23,28.23,28.22,28.22,2700.0,16.4615,16.4615,16.4557,16.4557,2700.0
2007-04-11 10:15:00,28.22,28.22,28.2,28.21,2000.0,16.4557,16.4557,16.444,16.4498,2000.0
2007-04-11 10:20:00,28.21,28.21,28.18,28.18,2800.0,16.4498,16.4498,16.4323,16.4323,2800.0
2007-04-11 10:25:00,28.19,28.19,28.16,28.17,1400.0,16.4382,16.4382,16.4207,16.4265,1400.0
2007-04-11 10:30:00,28.17,28.17,28.16,28.17,1300.0,16.4265,16.4265,16.4207,16.4265,1300.0
2007-04-11 10:35:00,28.17,28.17,28.16,28.16,1100.0,16.4265,16.4265,16.4207,16.4207,1100.0
2007-04-11 10:40:00,28.17,28.19,28.16,28.17,7600.0,16.4265,16.4382,16.4207,16.4265,7600.0
2007-04-11 10:45:00,28.16,28.2,28.15,28.17,20200.0,16.4207,16.444,16.4148,16.4265,20200.0
2007-04-11 10:50:00,28.15,28.17,28.14,28.14,3900.0,16.4148,16.4265,16.409,16.409,3900.0
2007-04-11 10:55:00,28.15,28.16,28.13,28.16,4400.0,16.4148,16.4207,16.4032,16.4207,4400.0
2007-04-11 11:00:00,28.15,28.16,28.15,28.16,800.0,16.4148,16.4207,16.4148,16.4207,800.0
2007-04-11 11:05:00,28.16,28.16,28.14,28.14,600.0,16.4207,16.4207,16.409,16.409,600.0
2007-04-11 11:10:00,28.15,28.16,28.15,28.15,1000.0,16.4148,16.4207,16.4148,16.4148,1000.0
2007-04-11 11:15:00,28.16,28.19,28.16,28.18,8200.0,16.4207,16.4382,16.4207,16.4323,8200.0
2007-04-11 11:20:00,28.19,28.19,28.19,28.19,8500.0,16.4382,16.4382,16.4382,16.4382,8500.0
2007-04-11 11:25:00,28.19,28.19,28.18,28.18,900.0,16.4382,16.4382,16.4323,16.4323,900.0
2007-04-11 11:30:00,28.19,28.19,28.19,28.19,2300.0,16.4382,16.4382,16.4382,16.4382,2300.0
2007-04-11 11:35:00,28.18,28.19,28.18,28.18,2500.0,16.4323,16.4382,16.4323,16.4323,2500.0
2007-04-11 11:40:00,28.19,28.19,28.18,28.18,1400.0,16.4382,16.4382,16.4323,16.4323,1400.0
2007-04-11 11:45:00,28.19,28.22,28.19,28.22,3900.0,16.4382,16.4557,16.4382,16.4557,3900.0
2007-04-11 11:50:00,28.22,28.29,28.22,28.29,13300.0,16.4557,16.4965,16.4557,16.4965,13300.0
2007-04-11 11:55:00,28.3,28.3,28.24,28.27,11700.0,16.5023,16.5023,16.4673,16.4848,11700.0
2007-04-11 12:00:00,28.27,28.27,28.27,28.27,1800.0,16.4848,16.4848,16.4848,16.4848,1800.0
2007-04-11 12:05:00,28.27,28.27,28.26,28.27,300.0,16.4848,16.4848,16.479,16.4848,300.0
2007-04-11 12:10:00,28.27,28.27,28.26,28.27,2000.0,16.4848,16.4848,16.479,16.4848,2000.0
2007-04-11 12:15:00,28.27,28.27,28.26,28.27,2200.0,16.4848,16.4848,16.479,16.4848,2200.0
2007-04-11 12:20:00,28.26,28.27,28.25,28.27,800.0,16.479,16.4848,16.4731,16.4848,800.0
2007-04-11 12:25:00,28.27,28.29,28.27,28.29,2900.0,16.4848,16.4965,16.4848,16.4965,2900.0
2007-04-11 12:30:00,28.3,28.3,28.28,28.28,4200.0,16.5023,16.5023,16.4906,16.4906,4200.0
2007-04-11 12:35:00,28.29,28.29,28.26,28.27,1200.0,16.4965,16.4965,16.479,16.4848,1200.0
2007-04-11 12:40:00,28.27,28.27,28.26,28.27,800.0,16.4848,16.4848,16.479,16.4848,800.0
2007-04-11 12:45:00,28.27,28.27,28.27,28.27,1100.0,16.4848,16.4848,16.4848,16.4848,1100.0
2007-04-11 12:50:00,28.27,28.27,28.27,28.27,1000.0,16.4848,16.4848,16.4848,16.4848,1000.0
2007-04-11 12:55:00,28.27,28.27,28.26,28.27,2200.0,16.4848,16.4848,16.479,16.4848,2200.0
2007-04-11 13:00:00,28.27,28.27,28.27,28.27,1500.0,16.4848,16.4848,16.4848,16.4848,1500.0
2007-04-11 13:05:00,28.27,28.29,28.26,28.29,2500.0,16.4848,16.4965,16.479,16.4965,2500.0
2007-04-11 13:10:00,28.29,28.33,28.29,28.32,4500.0,16.4965,16.5198,16.4965,16.514,4500.0
2007-04-11 13:15:00,28.31,28.32,28.31,28.31,1600.0,16.5081,16.514,16.5081,16.5081,1600.0
2007-04-11 13:20:00,28.32,28.32,28.3,28.31,2000.0,16.514,16.514,16.5023,16.5081,2000.0
2007-04-11 13:25:00,28.31,28.43,28.31,28.36,31900.0,16.5081,16.5781,16.5081,16.5373,31900.0
2007-04-11 13:30:00,28.36,28.37,28.32,28.36,5600.0,16.5373,16.5431,16.514,16.5373,5600.0
2007-04-11 13:35:00,28.35,28.35,28.33,28.33,900.0,16.5315,16.5315,16.5198,16.5198,900.0
2007-04-11 13:40:00,28.34,28.38,28.31,28.33,6500.0,16.5256,16.549,16.5081,16.5198,6500.0
2007-04-11 13:45:00,28.35,28.36,28.34,28.36,1400.0,16.5315,16.5373,16.5256,16.5373,1400.0
2007-04-11 13:50:00,28.36,28.36,28.34,28.35,1900.0,16.5373,16.5373,16.5256,16.5315,1900.0
2007-04-11 13:55:00,28.35,28.36,28.35,28.36,1900.0,16.5315,16.5373,16.5315,16.5373,1900.0
2007-04-11 14:00:00,28.33,28.34,28.28,28.29,4800.0,16.5198,16.5256,16.4906,16.4965,4800.0
2007-04-11 14:05:00,28.3,28.34,28.25,28.27,5000.0,16.5023,16.5256,16.4731,16.4848,5000.0
2007-04-11 14:10:00,28.28,28.29,28.26,28.29,2500.0,16.4906,16.4965,16.479,16.4965,2500.0
2007-04-11 14:15:00,28.28,28.28,28.24,28.25,2000.0,16.4906,16.4906,16.4673,16.4731,2000.0
2007-04-11 14:20:00,28.26,28.27,28.26,28.27,600.0,16.479,16.4848,16.479,16.4848,600.0
2007-04-11 14:25:00,28.27,28.29,28.27,28.27,1500.0,16.4848,16.4965,16.4848,16.4848,1500.0
2007-04-11 14:30:00,28.26,28.27,28.25,28.25,2700.0,16.479,16.4848,16.4731,16.4731,2700.0
2007-04-11 14:35:00,28.25,28.25,28.22,28.23,1500.0,16.4731,16.4731,16.4557,16.4615,1500.0
2007-04-11 14:40:00,28.22,28.23,28.19,28.21,2900.0,16.4557,16.4615,16.4382,16.4498,2900.0
2007-04-11 14:45:00,28.2,28.21,28.19,28.2,1100.0,16.444,16.4498,16.4382,16.444,1100.0
2007-04-11 14:50:00,28.2,28.22,28.18,28.19,7300.0,16.444,16.4557,16.4323,16.4382,7300.0
2007-04-11 14:55:00,28.22,28.22,28.2,28.21,2100.0,16.4557,16.4557,16.444,16.4498,2100.0
2007-04-11 15:00:00,28.2,28.22,28.19,28.22,3000.0,16.444,16.4557,16.4382,16.4557,3000.0
2007-04-11 15:05:00,28.2,28.23,28.17,28.21,6800.0,16.444,16.4615,16.4265,16.4498,6800.0
2007-04-11 15:10:00,28.22,28.23,28.19,28.21,3600.0,16.4557,16.4615,16.4382,16.4498,3600.0
2007-04-11 15:15:00,28.2,28.21,28.18,28.2,1700.0,16.444,16.4498,16.4323,16.444,1700.0
2007-04-11 15:20:00,28.19,28.24,28.19,28.23,8200.0,16.4382,16.4673,16.4382,16.4615,8200.0
2007-04-11 15:25:00,28.23,28.23,28.2,28.21,3200.0,16.4615,16.4615,16.444,16.4498,3200.0
2007-04-11 15:30:00,28.21,28.22,28.2,28.22,2400.0,16.4498,16.4557,16.444,16.4557,2400.0
2007-04-11 15:35:00,28.21,28.23,28.21,28.23,1100.0,16.4498,16.4615,16.4498,16.4615,1100.0
2007-04-11 15:40:00,28.22,28.23,28.22,28.23,4200.0,16.4557,16.4615,16.4557,16.4615,4200.0
2007-04-11 15:45:00,28.23,28.26,28.23,28.26,7600.0,16.4615,16.479,16.4615,16.479,7600.0
2007-04-11 15:50:00,28.26,28.26,28.25,28.26,6400.0,16.479,16.479,16.4731,16.479,6400.0
2007-04-11 15:55:00,28.25,28.26,28.25,28.26,8400.0,16.4731,16.479,16.4731,16.479,8400.0
2007-04-12 09:30:00,28.23,28.24,28.11,28.11,7100.0,16.4615,16.4673,16.3915,16.3915,7100.0
2007-04-12 09:35:00,28.11,28.12,28.05,28.06,2800.0,16.3915,16.3973,16.3565,16.3624,2800.0
2007-04-12 09:40:00,28.06,28.06,28.0,28.0,3900.0,16.3624,16.3624,16.3274,16.3274,3900.0
2007-04-12 09:45:00,28.02,28.05,28.0,28.05,800.0,16.339,16.3565,16.3274,16.3565,800.0
2007-04-12 09:50:00,28.04,28.09,28.04,28.07,7800.0,16.3507,16.3798,16.3507,16.3682,7800.0
2007-04-12 09:55:00,28.06,28.09,28.06,28.06,3400.0,16.3624,16.3798,16.3624,16.3624,3400.0
2007-04-12 10:00:00,28.06,28.1,28.06,28.1,2300.0,16.3624,16.3857,16.3624,16.3857,2300.0
2007-04-12 10:05:00,28.1,28.16,28.1,28.16,3500.0,16.3857,16.4207,16.3857,16.4207,3500.0
2007-04-12 10:10:00,28.15,28.2,28.13,28.2,8100.0,16.4148,16.444,16.4032,16.444,8100.0
2007-04-12 10:15:00,28.2,28.25,28.2,28.22,19300.0,16.444,16.4731,16.444,16.4557,19300.0
2007-04-12 10:20:00,28.22,28.24,28.22,28.23,7000.0,16.4557,16.4673,16.4557,16.4615,7000.0
2007-04-12 10:25:00,28.23,28.31,28.23,28.3,7300.0,16.4615,16.5081,16.4615,16.5023,7300.0
2007-04-12 10:30:00,28.31,28.31,28.26,28.28,3400.0,16.5081,16.5081,16.479,16.4906,3400.0
2007-04-12 10:35:00,28.29,28.3,28.27,28.28,4300.0,16.4965,16.5023,16.4848,16.4906,4300.0
2007-04-12 10:40:00,28.29,28.29,28.23,28.25,4100.0,16.4965,16.4965,16.4615,16.4731,4100.0
2007-04-12 10:45:00,28.25,28.33,28.25,28.33,7900.0,16.4731,16.5198,16.4731,16.5198,7900.0
2007-04-12 10:50:00,28.32,28.37,28.32,28.37,9200.0,16.514,16.5431,16.514,16.5431,9200.0
2007-04-12 10:55:00,28.36,28.36,28.32,28.33,2800.0,16.5373,16.5373,16.514,16.5198,2800.0
2007-04-12 11:00:00,28.33,28.34,28.32,28.34,7900.0,16.5198,16.5256,16.514,16.5256,7900.0
2007-04-12 11:05:00,28.33,28.34,28.33,28.34,1200.0,16.5198,16.5256,16.5198,16.5256,1200.0
2007-04-12 11:10:00,28.34,28.34,28.31,28.32,3400.0,16.5256,16.5256,16.5081,16.514,3400.0
2007-04-12 11:15:00,28.31,28.32,28.31,28.32,1800.0,16.5081,16.514,16.5081,16.514,1800.0
2007-04-12 11:20:00,28.3,28.3,28.28,28.29,2800.0,16.5023,16.5023,16.4906,16.4965,2800.0
2007-04-12 11:25:00,28.31,28.31,28.28,28.29,2700.0,16.5081,16.5081,16.4906,16.4965,2700.0
2007-04-12 11:30:00,28.29,28.3,28.26,28.29,4300.0,16.4965,16.5023,16.479,16.4965,4300.0
2007-04-12 11:35:00,28.28,28.28,28.26,28.26,1600.0,16.4906,16.4906,16.479,16.479,1600.0
2007-04-12 11:40:00,28.26,28.27,28.25,28.25,500.0,16.479,16.4848,16.4731,16.4731,500.0
2007-04-12 11:45:00,28.27,28.27,28.27,28.27,600.0,16.4848,16.4848,16.4848,16.4848,600.0
2007-04-12 11:50:00,28.27,28.28,28.25,28.28,4100.0,16.4848,16.4906,16.4731,16.4906,4100.0
2007-04-12 11:55:00,28.27,28.27,28.24,28.25,1900.0,16.4848,16.4848,16.4673,16.4731,1900.0
2007-04-12 12:00:00,28.26,28.34,28.24,28.32,6000.0,16.479,16.5256,16.4673,16.514,6000.0
2007-04-12 12:05:00,28.32,28.32,28.3,28.31,500.0,16.514,16.514,16.5023,16.5081,500.0
2007-04-12 12:10:00,28.3,28.31,28.3,28.3,1300.0,16.5023,16.5081,16.5023,16.5023,1300.0
2007-04-12 12:15:00,28.31,28.31,28.29,28.31,2200.0,16.5081,16.5081,16.4965,16.5081,2200.0
2007-04-12 12:20:00,28.28,28.3,28.27,28.3,4200.0,16.4906,16.5023,16.4848,16.5023,4200.0
2007-04-12 12:25:00,28.3,28.33,28.3,28.33,4200.0,16.5023,16.5198,16.5023,16.5198,4200.0
2007-04-12 12:30:00,28.34,28.36,28.34,28.36,12400.0,16.5256,16.5373,16.5256,16.5373,12400.0
2007-04-12 12:35:00,28.35,28.35,28.33,28.33,900.0,16.5315,16.5315,16.5198,16.5198,900.0
2007-04-12 12:40:00,28.34,28.35,28.34,28.35,1400.0,16.5256,16.5315,16.5256,16.5315,1400.0
2007-04-12 12:45:00,28.33,28.33,28.32,28.32,1200.0,16.5198,16.5198,16.514,16.514,1200.0
2007-04-12 12:50:00,28.31,28.32,28.29,28.31,2100.0,16.5081,16.514,16.4965,16.5081,2100.0
2007-04-12 12:55:00,28.31,28.31,28.29,28.3,800.0,16.5081,16.5081,16.4965,16.5023,800.0
2007-04-12 13:00:00,28.31,28.32,28.3,28.32,3000.0,16.5081,16.514,16.5023,16.514,3000.0
2007-04-12 13:05:00,28.33,28.35,28.33,28.33,3300.0,16.5198,16.5315,16.5198,16.5198,3300.0
2007-04-12 13:10:00,28.34,28.34,28.3,28.31,14600.0,16.5256,16.5256,16.5023,16.5081,14600.0
2007-04-12 13:15:00,28.31,28.32,28.29,28.32,4200.0,16.5081,16.514,16.4965,16.514,4200.0
2007-04-12 13:20:00,28.32,28.36,28.29,28.36,8500.0,16.514,16.5373,16.4965,16.5373,8500.0
2007-04-12 13:25:00,28.35,28.38,28.35,28.38,4100.0,16.5315,16.549,16.5315,16.549,4100.0
2007-04-12 13:30:00,28.38,28.42,28.38,28.4,15500.0,16.549,16.5723,16.549,16.5606,15500.0
2007-04-12 13:35:00,28.4,28.4,28.38,28.4,1900.0,16.5606,16.5606,16.549,16.5606,1900.0
2007-04-12 13:40:00,28.4,28.4,28.37,28.4,2000.0,16.5606,16.5606,16.5431,16.5606,2000.0
2007-04-12 13:45:00,28.37,28.38,28.36,28.37,5400.0,16.5431,16.549,16.5373,16.5431,5400.0
2007-04-12 13:50:00,28.38,28.39,28.37,28.39,1400.0,16.549,16.5548,16.5431,16.5548,1400.0
2007-04-12 13:55:00,28.39,28.39,28.36,28.38,2500.0,16.5548,16.5548,16.5373,16.549,2500.0
2007-04-12 14:00:00,28.36,28.38,28.35,28.38,2600.0,16.5373,16.549,16.5315,16.549,2600.0
2007-04-12 14:05:00,28.36,28.39,28.36,28.39,4800.0,16.5373,16.5548,16.5373,16.5548,4800.0
2007-04-12 14:10:00,28.39,28.39,28.39,28.39,800.0,16.5548,16.5548,16.5548,16.5548,800.0
2007-04-12 14:15:00,28.39,28.39,28.37,28.38,2100.0,16.5548,16.5548,16.5431,16.549,2100.0
2007-04-12 14:20:00,28.37,28.38,28.37,28.37,2800.0,16.5431,16.549,16.5431,16.5431,2800.0
2007-04-12 14:25:00,28.38,28.38,28.37,28.37,1400.0,16.549,16.549,16.5431,16.5431,1400.0
2007-04-12 14:30:00,28.36,28.37,28.36,28.37,4000.0,16.5373,16.5431,16.5373,16.5431,4000.0
2007-04-12 14:35:00,28.37,28.37,28.35,28.36,2600.0,16.5431,16.5431,16.5315,16.5373,2600.0
2007-04-12 14:40:00,28.35,28.36,28.34,28.35,5000.0,16.5315,16.5373,16.5256,16.5315,5000.0
2007-04-12 14:45:00,28.35,28.35,28.34,28.35,2500.0,16.5315,16.5315,16.5256,16.5315,2500.0
2007-04-12 14:50:00,28.34,28.39,28.34,28.37,10600.0,16.5256,16.5548,16.5256,16.5431,10600.0
2007-04-12 14:55:00,28.37,28.38,28.36,28.36,900.0,16.5431,16.549,16.5373,16.5373,900.0
2007-04-12 15:00:00,28.35,28.35,28.33,28.34,2500.0,16.5315,16.5315,16.5198,16.5256,2500.0
2007-04-12 15:05:00,28.34,28.34,28.33,28.34,4900.0,16.5256,16.5256,16.5198,16.5256,4900.0
2007-04-12 15:10:00,28.34,28.38,28.33,28.37,10900.0,16.5256,16.549,16.5198,16.5431,10900.0
2007-04-12 15:15:00,28.38,28.38,28.34,28.35,3300.0,16.549,16.549,16.5256,16.5315,3300.0
2007-04-12 15:20:00,28.35,28.35,28.34,28.35,5700.0,16.5315,16.5315,16.5256,16.5315,5700.0
2007-04-12 15:25:00,28.35,28.37,28.34,28.37,7600.0,16.5315,16.5431,16.5256,16.5431,7600.0
2007-04-12 15:30:00,28.36,28.37,28.34,28.35,6600.0,16.5373,16.5431,16.5256,16.5315,6600.0
2007-04-12 15:35:00,28.34,28.39,28.34,28.39,4700.0,16.5256,16.5548,16.5256,16.5548,4700.0
2007-04-12 15:40:00,28.38,28.39,28.35,28.36,10100.0,16.549,16.5548,16.5315,16.5373,10100.0
2007-04-12 15:45:00,28.36,28.37,28.36,28.37,8900.0,16.5373,16.5431,16.5373,16.5431,8900.0
2007-04-12 15:50:00,28.35,28.38,28.35,28.38,13800.0,16.5315,16.549,16.5315,16.549,13800.0
2007-04-12 15:55:00,28.37,28.39,28.36,28.39,13700.0,16.5431,16.5548,16.5373,16.5548,13700.0
2007-04-13 09:30:00,28.39,28.43,28.36,28.43,5200.0,16.5548,16.5781,16.5373,16.5781,5200.0
2007-04-13 09:35:00,28.43,28.43,28.38,28.38,2600.0,16.5781,16.5781,16.549,16.549,2600.0
2007-04-13 09:40:00,28.39,28.42,28.34,28.37,2600.0,16.5548,16.5723,16.5256,16.5431,2600.0
2007-04-13 09:45:00,28.38,28.43,28.37,28.43,6300.0,16.549,16.5781,16.5431,16.5781,6300.0
2007-04-13 09:50:00,28.42,28.43,28.42,28.43,400.0,16.5723,16.5781,16.5723,16.5781,400.0
2007-04-13 09:55:00,28.42,28.43,28.42,28.43,2300.0,16.5723,16.5781,16.5723,16.5781,2300.0
2007-04-13 10:00:00,28.45,28.45,28.42,28.44,3300.0,16.5898,16.5898,16.5723,16.5839,3300.0
2007-04-13 10:05:00,28.45,28.45,28.43,28.43,2100.0,16.5898,16.5898,16.5781,16.5781,2100.0
2007-04-13 10:10:00,28.43,28.43,28.43,28.43,300.0,16.5781,16.5781,16.5781,16.5781,300.0
2007-04-13 10:15:00,28.43,28.44,28.43,28.44,2600.0,16.5781,16.5839,16.5781,16.5839,2600.0
2007-04-13 10:20:00,28.44,28.46,28.43,28.46,4400.0,16.5839,16.5956,16.5781,16.5956,4400.0
2007-04-13 10:25:00,28.46,28.46,28.45,28.45,2200.0,16.5956,16.5956,16.5898,16.5898,2200.0
2007-04-13 10:30:00,28.46,28.48,28.46,28.46,5300.0,16.5956,16.6073,16.5956,16.5956,5300.0
2007-04-13 10:35:00,28.46,28.5,28.46,28.5,10600.0,16.5956,16.6189,16.5956,16.6189,10600.0
2007-04-13 10:40:00,28.49,28.5,28.48,28.48,3400.0,16.6131,16.6189,16.6073,16.6073,3400.0
2007-04-13 10:45:00,28.48,28.49,28.48,28.49,3300.0,16.6073,16.6131,16.6073,16.6131,3300.0
2007-04-13 10:50:00,28.48,28.49,28.48,28.48,1100.0,16.6073,16.6131,16.6073,16.6073,1100.0
2007-04-13 10:55:00,28.49,28.49,28.46,28.47,2900.0,16.6131,16.6131,16.5956,16.6014,2900.0
2007-04-13 11:00:00,28.47,28.5,28.47,28.5,5200.0,16.6014,16.6189,16.6014,16.6189,5200.0
2007-04-13 11:05:00,28.49,28.5,28.49,28.49,6500.0,16.6131,16.6189,16.6131,16.6131,6500.0
2007-04-13 11:10:00,28.49,28.49,28.49,28.49,700.0,16.6131,16.6131,16.6131,16.6131,700.0
2007-04-13 11:15:00,28.49,28.49,28.49,28.49,1000.0,16.6131,16.6131,16.6131,16.6131,1000.0
2007-04-13 11:20:00,28.49,28.49,28.49,28.49,600.0,16.6131,16.6131,16.6131,16.6131,600.0
2007-04-13 11:25:00,28.49,28.5,28.49,28.5,3900.0,16.6131,16.6189,16.6131,16.6189,3900.0
2007-04-13 11:30:00,28.5,28.5,28.49,28.5,500.0,16.6189,16.6189,16.6131,16.6189,500.0
2007-04-13 11:35:00,28.5,28.5,28.49,28.5,3000.0,16.6189,16.6189,16.6131,16.6189,3000.0
2007-04-13 11:40:00,28.49,28.5,28.49,28.49,4700.0,16.6131,16.6189,16.6131,16.6131,4700.0
2007-04-13 11:45:00,28.5,28.5,28.5,28.5,1100.0,16.6189,16.6189,16.6189,16.6189,1100.0
2007-04-13 11:50:00,28.5,28.5,28.49,28.49,6000.0,16.6189,16.6189,16.6131,16.6131,6000.0
2007-04-13 11:55:00,28.49,28.5,28.49,28.5,2700.0,16.6131,16.6189,16.6131,16.6189,2700.0
2007-04-13 12:00:00,28.49,28.49,28.49,28.49,1000.0,16.6131,16.6131,16.6131,16.6131,1000.0
2007-04-13 12:05:00,28.49,28.49,28.49,28.49,400.0,16.6131,16.6131,16.6131,16.6131,400.0
2007-04-13 12:10:00,28.49,28.49,28.49,28.49,200.0,16.6131,16.6131,16.6131,16.6131,200.0
2007-04-13 12:15:00,28.49,28.49,28.48,28.48,1300.0,16.6131,16.6131,16.6073,16.6073,1300.0
2007-04-13 12:20:00,28.48,28.48,28.47,28.48,5200.0,16.6073,16.6073,16.6014,16.6073,5200.0
2007-04-13 12:25:00,28.48,28.48,28.47,28.48,600.0,16.6073,16.6073,16.6014,16.6073,600.0
2007-04-13 12:30:00,28.47,28.48,28.47,28.48,300.0,16.6014,16.6073,16.6014,16.6073,300.0
2007-04-13 12:35:00,28.48,28.48,28.47,28.48,5100.0,16.6073,16.6073,16.6014,16.6073,5100.0
2007-04-13 12:40:00,28.47,28.48,28.47,28.48,1100.0,16.6014,16.6073,16.6014,16.6073,1100.0
2007-04-13 12:45:00,28.48,28.48,28.47,28.47,1200.0,16.6073,16.6073,16.6014,16.6014,1200.0
2007-04-13 12:50:00,28.47,28.52,28.47,28.51,21500.0,16.6014,16.6306,16.6014,16.6248,21500.0
2007-04-13 12:55:00,28.51,28.52,28.51,28.51,3100.0,16.6248,16.6306,16.6248,16.6248,3100.0
2007-04-13 13:00:00,28.52,28.52,28.52,28.52,1200.0,16.6306,16.6306,16.6306,16.6306,1200.0
2007-04-13 13:05:00,28.52,28.52,28.51,28.52,3700.0,16.6306,16.6306,16.6248,16.6306,3700.0
2007-04-13 13:10:00,28.52,28.56,28.52,28.54,7600.0,16.6306,16.6539,16.6306,16.6423,7600.0
2007-04-13 13:15:00,28.54,28.54,28.51,28.51,1100.0,16.6423,16.6423,16.6248,16.6248,1100.0
2007-04-13 13:20:00,28.51,28.51,28.51,28.51,0.0,16.6248,16.6248,16.6248,16.6248,0.0
2007-04-13 13:25:00,28.52,28.52,28.51,28.51,400.0,16.6306,16.6306,16.6248,16.6248,400.0
2007-04-13 13:30:00,28.52,28.52,28.52,28.52,1200.0,16.6306,16.6306,16.6306,16.6306,1200.0
2007-04-13 13:35:00,28.52,28.52,28.51,28.51,700.0,16.6306,16.6306,16.6248,16.6248,700.0
2007-04-13 13:40:00,28.52,28.52,28.52,28.52,600.0,16.6306,16.6306,16.6306,16.6306,600.0
2007-04-13 13:45:00,28.52,28.52,28.52,28.52,2900.0,16.6306,16.6306,16.6306,16.6306,2900.0
2007-04-13 13:50:00,28.52,28.52,28.51,28.51,1600.0,16.6306,16.6306,16.6248,16.6248,1600.0
2007-04-13 13:55:00,28.52,28.52,28.51,28.52,1400.0,16.6306,16.6306,16.6248,16.6306,1400.0
2007-04-13 14:00:00,28.52,28.52,28.51,28.51,1200.0,16.6306,16.6306,16.6248,16.6248,1200.0
2007-04-13 14:05:00,28.5,28.51,28.49,28.49,1900.0,16.6189,16.6248,16.6131,16.6131,1900.0
2007-04-13 14:10:00,28.48,28.48,28.48,28.48,400.0,16.6073,16.6073,16.6073,16.6073,400.0
2007-04-13 14:15:00,28.49,28.49,28.47,28.47,700.0,16.6131,16.6131,16.6014,16.6014,700.0
2007-04-13 14:20:00,28.47,28.48,28.47,28.47,300.0,16.6014,16.6073,16.6014,16.6014,300.0
2007-04-13 14:25:00,28.47,28.47,28.46,28.47,2800.0,16.6014,16.6014,16.5956,16.6014,2800.0
2007-04-13 14:30:00,28.47,28.47,28.45,28.46,4200.0,16.6014,16.6014,16.5898,16.5956,4200.0
2007-04-13 14:35:00,28.46,28.46,28.46,28.46,700.0,16.5956,16.5956,16.5956,16.5956,700.0
2007-04-13 14:40:00,28.46,28.46,28.46,28.46,600.0,16.5956,16.5956,16.5956,16.5956,600.0
2007-04-13 14:45:00,28.46,28.47,28.45,28.47,5300.0,16.5956,16.6014,16.5898,16.6014,5300.0
2007-04-13 14:50:00,28.47,28.47,28.46,28.46,6400.0,16.6014,16.6014,16.5956,16.5956,6400.0
2007-04-13 14:55:00,28.45,28.45,28.45,28.45,1000.0,16.5898,16.5898,16.5898,16.5898,1000.0
2007-04-13 15:00:00,28.46,28.46,28.45,28.45,600.0,16.5956,16.5956,16.5898,16.5898,600.0
2007-04-13 15:05:00,28.46,28.46,28.45,28.46,600.0,16.5956,16.5956,16.5898,16.5956,600.0
2007-04-13 15:10:00,28.46,28.46,28.45,28.46,1300.0,16.5956,16.5956,16.5898,16.5956,1300.0
2007-04-13 15:15:00,28.45,28.46,28.45,28.45,800.0,16.5898,16.5956,16.5898,16.5898,800.0
2007-04-13 15:20:00,28.46,28.49,28.45,28.48,24700.0,16.5956,16.6131,16.5898,16.6073,24700.0
2007-04-13 15:25:00,28.48,28.49,28.48,28.48,1100.0,16.6073,16.6131,16.6073,16.6073,1100.0
2007-04-13 15:30:00,28.48,28.49,28.48,28.48,1900.0,16.6073,16.6131,16.6073,16.6073,1900.0
2007-04-13 15:35:00,28.49,28.49,28.48,28.49,1900.0,16.6131,16.6131,16.6073,16.6131,1900.0
2007-04-13 15:40:00,28.48,28.48,28.47,28.47,4700.0,16.6073,16.6073,16.6014,16.6014,4700.0
2007-04-13 15:45:00,28.47,28.47,28.46,28.47,3800.0,16.6014,16.6014,16.5956,16.6014,3800.0
2007-04-13 15:50:00,28.46,28.47,28.46,28.47,1100.0,16.5956,16.6014,16.5956,16.6014,1100.0
2007-04-13 15:55:00,28.47,28.48,28.46,28.48,38400.0,16.6014,16.6073,16.5956,16.6073,38400.0
2007-04-16 09:30:00,28.54,28.61,28.54,28.6,10500.0,16.6423,16.6831,16.6423,16.6772,10500.0
2007-04-16 09:35:00,28.6,28.69,28.6,28.69,7800.0,16.6772,16.7297,16.6772,16.7297,7800.0
2007-04-16 09:40:00,28.69,28.82,28.69,28.81,15600.0,16.7297,16.8055,16.7297,16.7997,15600.0
2007-04-16 09:45:00,28.82,28.87,28.82,28.87,4300.0,16.8055,16.8347,16.8055,16.8347,4300.0
2007-04-16 09:50:00,28.87,28.89,28.87,28.89,7100.0,16.8347,16.8463,16.8347,16.8463,7100.0
2007-04-16 09:55:00,28.88,28.9,28.88,28.9,22500.0,16.8405,16.8522,16.8405,16.8522,22500.0
2007-04-16 10:00:00,28.9,28.95,28.9,28.95,11700.0,16.8522,16.8813,16.8522,16.8813,11700.0
2007-04-16 10:05:00,28.94,28.95,28.94,28.95,3600.0,16.8755,16.8813,16.8755,16.8813,3600.0
2007-04-16 10:10:00,28.95,29.0,28.95,28.99,12000.0,16.8813,16.9105,16.8813,16.9047,12000.0
2007-04-16 10:15:00,28.99,28.99,28.97,28.97,2500.0,16.9047,16.9047,16.893,16.893,2500.0
2007-04-16 10:20:00,28.96,28.98,28.93,28.97,5600.0,16.8872,16.8988,16.8697,16.893,5600.0
2007-04-16 10:25:00,28.97,28.98,28.96,28.97,6200.0,16.893,16.8988,16.8872,16.893,6200.0
2007-04-16 10:30:00,28.97,28.97,28.93,28.95,6000.0,16.893,16.893,16.8697,16.8813,6000.0
2007-04-16 10:35:00,28.95,28.97,28.94,28.97,6300.0,16.8813,16.893,16.8755,16.893,6300.0
2007-04-16 10:40:00,28.97,28.99,28.97,28.99,3800.0,16.893,16.9047,16.893,16.9047,3800.0
2007-04-16 10:45:00,28.98,28.99,28.98,28.98,1100.0,16.8988,16.9047,16.8988,16.8988,1100.0
2007-04-16 10:50:00,28.99,29.0,28.99,29.0,7900.0,16.9047,16.9105,16.9047,16.9105,7900.0
2007-04-16 10:55:00,29.0,29.0,28.99,28.99,3000.0,16.9105,16.9105,16.9047,16.9047,3000.0
2007-04-16 11:00:00,29.0,29.0,29.0,29.0,600.0,16.9105,16.9105,16.9105,16.9105,600.0
2007-04-16 11:05:00,29.0,29.01,28.99,29.0,7400.0,16.9105,16.9163,16.9047,16.9105,7400.0
2007-04-16 11:10:00,29.0,29.01,28.99,29.01,3600.0,16.9105,16.9163,16.9047,16.9163,3600.0
2007-04-16 11:15:00,29.02,29.02,29.0,29.01,7600.0,16.9222,16.9222,16.9105,16.9163,7600.0
2007-04-16 11:20:00,29.0,29.01,29.0,29.01,3600.0,16.9105,16.9163,16.9105,16.9163,3600.0
2007-04-16 11:25:00,29.01,29.03,29.01,29.03,2100.0,16.9163,16.928,16.9163,16.928,2100.0
2007-04-16 11:30:00,29.03,29.05,29.02,29.05,8100.0,16.928,16.9396,16.9222,16.9396,8100.0
2007-04-16 11:35:00,29.05,29.05,29.04,29.05,2900.0,16.9396,16.9396,16.9338,16.9396,2900.0
2007-04-16 11:40:00,29.05,29.09,29.02,29.05,21500.0,16.9396,16.963,16.9222,16.9396,21500.0
2007-04-16 11:45:00,29.04,29.07,29.04,29.07,3200.0,16.9338,16.9513,16.9338,16.9513,3200.0
2007-04-16 11:50:00,29.07,29.07,29.06,29.06,3000.0,16.9513,16.9513,16.9455,16.9455,3000.0
2007-04-16 11:55:00,29.05,29.07,29.04,29.05,4200.0,16.9396,16.9513,16.9338,16.9396,4200.0
2007-04-16 12:00:00,29.06,29.06,29.04,29.05,2200.0,16.9455,16.9455,16.9338,16.9396,2200.0
2007-04-16 12:05:00,29.05,29.06,29.05,29.06,8300.0,16.9396,16.9455,16.9396,16.9455,8300.0
2007-04-16 12:10:00,29.07,29.08,29.06,29.06,4300.0,16.9513,16.9571,16.9455,16.9455,4300.0
2007-04-16 12:15:00,29.07,29.07,29.06,29.07,3700.0,16.9513,16.9513,16.9455,16.9513,3700.0
2007-04-16 12:20:00,29.07,29.08,29.06,29.07,4600.0,16.9513,16.9571,16.9455,16.9513,4600.0
2007-04-16 12:25:00,29.07,29.08,29.07,29.08,1400.0,16.9513,16.9571,16.9513,16.9571,1400.0
2007-04-16 12:30:00,29.09,29.1,29.06,29.1,9700.0,16.963,16.9688,16.9455,16.9688,9700.0
2007-04-16 12:35:00,29.1,29.1,29.1,29.1,1900.0,16.9688,16.9688,16.9688,16.9688,1900.0
2007-04-16 12:40:00,29.08,29.1,29.07,29.08,3600.0,16.9571,16.9688,16.9513,16.9571,3600.0
2007-04-16 12:45:00,29.07,29.1,29.07,29.08,2800.0,16.9513,16.9688,16.9513,16.9571,2800.0
2007-04-16 12:50:00,29.08,29.09,29.08,29.08,2600.0,16.9571,16.963,16.9571,16.9571,2600.0
2007-04-16 12:55:00,29.09,29.09,29.08,29.08,2500.0,16.963,16.963,16.9571,16.9571,2500.0
2007-04-16 13:00:00,29.09,29.09,29.07,29.07,1700.0,16.963,16.963,16.9513,16.9513,1700.0
2007-04-16 13:05:00,29.07,29.08,29.07,29.07,3600.0,16.9513,16.9571,16.9513,16.9513,3600.0
2007-04-16 13:10:00,29.07,29.08,29.07,29.08,1200.0,16.9513,16.9571,16.9513,16.9571,1200.0
2007-04-16 13:15:00,29.07,29.08,29.07,29.08,1700.0,16.9513,16.9571,16.9513,16.9571,1700.0
2007-04-16 13:20:00,29.08,29.09,29.08,29.09,3500.0,16.9571,16.963,16.9571,16.963,3500.0
2007-04-16 13:25:00,29.08,29.09,29.08,29.09,1600.0,16.9571,16.963,16.9571,16.963,1600.0
2007-04-16 13:30:00,29.09,29.12,29.09,29.11,14200.0,16.963,16.9805,16.963,16.9746,14200.0
2007-04-16 13:35:00,29.12,29.12,29.11,29.12,2800.0,16.9805,16.9805,16.9746,16.9805,2800.0
2007-04-16 13:40:00,29.12,29.12,29.11,29.12,2400.0,16.9805,16.9805,16.9746,16.9805,2400.0
2007-04-16 13:45:00,29.12,29.12,29.11,29.12,4100.0,16.9805,16.9805,16.9746,16.9805,4100.0
2007-04-16 13:50:00,29.12,29.12,29.12,29.12,300.0,16.9805,16.9805,16.9805,16.9805,300.0
2007-04-16 13:55:00,29.11,29.12,29.1,29.1,8200.0,16.9746,16.9805,16.9688,16.9688,8200.0
2007-04-16 14:00:00,29.1,29.1,29.09,29.09,6000.0,16.9688,16.9688,16.963,16.963,6000.0
2007-04-16 14:05:00,29.1,29.1,29.09,29.1,7200.0,16.9688,16.9688,16.963,16.9688,7200.0
2007-04-16 14:10:00,29.1,29.1,29.09,29.1,2600.0,16.9688,16.9688,16.963,16.9688,2600.0
2007-04-16 14:15:00,29.1,29.12,29.1,29.12,4500.0,16.9688,16.9805,16.9688,16.9805,4500.0
2007-04-16 14:20:00,29.11,29.12,29.11,29.11,2000.0,16.9746,16.9805,16.9746,16.9746,2000.0
2007-04-16 14:25:00,29.11,29.12,29.11,29.12,2800.0,16.9746,16.9805,16.9746,16.9805,2800.0
2007-04-16 14:30:00,29.11,29.11,29.1,29.1,4300.0,16.9746,16.9746,16.9688,16.9688,4300.0
2007-04-16 14:35:00,29.11,29.11,29.1,29.1,4100.0,16.9746,16.9746,16.9688,16.9688,4100.0
2007-04-16 14:40:00,29.11,29.11,29.1,29.11,8400.0,16.9746,16.9746,16.9688,16.9746,8400.0
2007-04-16 14:45:00,29.12,29.14,29.11,29.14,7000.0,16.9805,16.9921,16.9746,16.9921,7000.0
2007-04-16 14:50:00,29.14,29.14,29.13,29.14,2400.0,16.9921,16.9921,16.9863,16.9921,2400.0
2007-04-16 14:55:00,29.14,29.14,29.13,29.13,4400.0,16.9921,16.9921,16.9863,16.9863,4400.0
2007-04-16 15:00:00,29.13,29.14,29.13,29.14,3100.0,16.9863,16.9921,16.9863,16.9921,3100.0
2007-04-16 15:05:00,29.13,29.14,29.13,29.13,6900.0,16.9863,16.9921,16.9863,16.9863,6900.0
2007-04-16 15:10:00,29.13,29.16,29.12,29.15,8200.0,16.9863,17.0038,16.9805,16.998,8200.0
2007-04-16 15:15:00,29.16,29.17,29.15,29.17,7400.0,17.0038,17.0096,16.998,17.0096,7400.0
2007-04-16 15:20:00,29.17,29.17,29.15,29.15,4000.0,17.0096,17.0096,16.998,16.998,4000.0
2007-04-16 15:25:00,29.15,29.16,29.14,29.15,8800.0,16.998,17.0038,16.9921,16.998,8800.0
2007-04-16 15:30:00,29.15,29.16,29.14,29.16,11700.0,16.998,17.0038,16.9921,17.0038,11700.0
2007-04-16 15:35:00,29.16,29.18,29.14,29.16,17500.0,17.0038,17.0155,16.9921,17.0038,17500.0
2007-04-16 15:40:00,29.17,29.17,29.15,29.16,10500.0,17.0096,17.0096,16.998,17.0038,10500.0
2007-04-16 15:45:00,29.17,29.17,29.15,29.16,12300.0,17.0096,17.0096,16.998,17.0038,12300.0
2007-04-16 15:50:00,29.16,29.17,29.15,29.17,27600.0,17.0038,17.0096,16.998,17.0096,27600.0
2007-04-16 15:55:00,29.17,29.18,29.11,29.17,59400.0,17.0096,17.0155,16.9746,17.0096,59400.0
2007-04-17 09:30:00,29.09,29.1,29.05,29.08,16900.0,16.963,16.9688,16.9396,16.9571,16900.0
2007-04-17 09:35:00,29.08,29.08,29.06,29.06,4900.0,16.9571,16.9571,16.9455,16.9455,4900.0
2007-04-17 09:40:00,29.06,29.07,29.03,29.04,6400.0,16.9455,16.9513,16.928,16.9338,6400.0
2007-04-17 09:45:00,29.04,29.08,29.04,29.06,6800.0,16.9338,16.9571,16.9338,16.9455,6800.0
2007-04-17 09:50:00,29.06,29.12,29.05,29.12,15500.0,16.9455,16.9805,16.9396,16.9805,15500.0
2007-04-17 09:55:00,29.1,29.11,29.05,29.05,10600.0,16.9688,16.9746,16.9396,16.9396,10600.0
2007-04-17 10:00:00,29.05,29.06,29.05,29.05,6300.0,16.9396,16.9455,16.9396,16.9396,6300.0
2007-04-17 10:05:00,29.06,29.06,29.05,29.05,5500.0,16.9455,16.9455,16.9396,16.9396,5500.0
2007-04-17 10:10:00,29.06,29.08,29.05,29.05,5100.0,16.9455,16.9571,16.9396,16.9396,5100.0
2007-04-17 10:15:00,29.06,29.06,29.05,29.05,4800.0,16.9455,16.9455,16.9396,16.9396,4800.0
2007-04-17 10:20:00,29.06,29.06,29.05,29.05,5800.0,16.9455,16.9455,16.9396,16.9396,5800.0
2007-04-17 10:25:00,29.06,29.06,29.03,29.03,7500.0,16.9455,16.9455,16.928,16.928,7500.0
2007-04-17 10:30:00,29.04,29.04,29.03,29.04,2100.0,16.9338,16.9338,16.928,16.9338,2100.0
2007-04-17 10:35:00,29.03,29.04,29.03,29.03,3200.0,16.928,16.9338,16.928,16.928,3200.0
2007-04-17 10:40:00,29.02,29.03,29.01,29.03,5300.0,16.9222,16.928,16.9163,16.928,5300.0
2007-04-17 10:45:00,29.03,29.05,29.03,29.05,6400.0,16.928,16.9396,16.928,16.9396,6400.0
2007-04-17 10:50:00,29.05,29.06,29.05,29.06,2500.0,16.9396,16.9455,16.9396,16.9455,2500.0
2007-04-17 10:55:00,29.06,29.07,29.06,29.07,3200.0,16.9455,16.9513,16.9455,16.9513,3200.0
2007-04-17 11:00:00,29.06,29.07,29.05,29.05,2900.0,16.9455,16.9513,16.9396,16.9396,2900.0
2007-04-17 11:05:00,29.04,29.07,29.04,29.07,22200.0,16.9338,16.9513,16.9338,16.9513,22200.0
2007-04-17 11:10:00,29.07,29.09,29.06,29.08,7300.0,16.9513,16.963,16.9455,16.9571,7300.0
2007-04-17 11:15:00,29.09,29.09,29.07,29.08,6500.0,16.963,16.963,16.9513,16.9571,6500.0
2007-04-17 11:20:00,29.08,29.11,29.07,29.1,21800.0,16.9571,16.9746,16.9513,16.9688,21800.0
2007-04-17 11:25:00,29.1,29.11,29.1,29.1,4700.0,16.9688,16.9746,16.9688,16.9688,4700.0
2007-04-17 11:30:00,29.11,29.11,29.1,29.1,2000.0,16.9746,16.9746,16.9688,16.9688,2000.0
2007-04-17 11:35:00,29.11,29.11,29.1,29.1,2300.0,16.9746,16.9746,16.9688,16.9688,2300.0
2007-04-17 11:40:00,29.11,29.11,29.1,29.11,1900.0,16.9746,16.9746,16.9688,16.9746,1900.0
2007-04-17 11:45:00,29.11,29.11,29.1,29.1,3500.0,16.9746,16.9746,16.9688,16.9688,3500.0
2007-04-17 11:50:00,29.11,29.11,29.1,29.11,1900.0,16.9746,16.9746,16.9688,16.9746,1900.0
2007-04-17 11:55:00,29.1,29.1,29.08,29.09,3200.0,16.9688,16.9688,16.9571,16.963,3200.0
2007-04-17 12:00:00,29.09,29.09,29.09,29.09,1000.0,16.963,16.963,16.963,16.963,1000.0
2007-04-17 12:05:00,29.09,29.09,29.09,29.09,0.0,16.963,16.963,16.963,16.963,0.0
2007-04-17 12:10:00,29.07,29.09,29.07,29.08,800.0,16.9513,16.963,16.9513,16.9571,800.0
2007-04-17 12:15:00,29.08,29.09,29.08,29.08,1800.0,16.9571,16.963,16.9571,16.9571,1800.0
2007-04-17 12:20:00,29.09,29.09,29.09,29.09,500.0,16.963,16.963,16.963,16.963,500.0
2007-04-17 12:25:00,29.08,29.09,29.08,29.09,1100.0,16.9571,16.963,16.9571,16.963,1100.0
2007-04-17 12:30:00,29.08,29.09,29.08,29.08,1200.0,16.9571,16.963,16.9571,16.9571,1200.0
2007-04-17 12:35:00,29.09,29.1,29.09,29.1,7100.0,16.963,16.9688,16.963,16.9688,7100.0
2007-04-17 12:40:00,29.1,29.1,29.09,29.1,3700.0,16.9688,16.9688,16.963,16.9688,3700.0
2007-04-17 12:45:00,29.1,29.1,29.09,29.09,3600.0,16.9688,16.9688,16.963,16.963,3600.0
2007-04-17 12:50:00,29.09,29.1,29.09,29.1,2100.0,16.963,16.9688,16.963,16.9688,2100.0
2007-04-17 12:55:00,29.1,29.1,29.09,29.1,2700.0,16.9688,16.9688,16.963,16.9688,2700.0
2007-04-17 13:00:00,29.1,29.1,29.08,29.08,2100.0,16.9688,16.9688,16.9571,16.9571,2100.0
2007-04-17 13:05:00,29.09,29.1,29.09,29.09,4000.0,16.963,16.9688,16.963,16.963,4000.0
2007-04-17 13:10:00,29.1,29.1,29.09,29.09,2200.0,16.9688,16.9688,16.963,16.963,2200.0
2007-04-17 13:15:00,29.1,29.1,29.09,29.09,1100.0,16.9688,16.9688,16.963,16.963,1100.0
2007-04-17 13:20:00,29.09,29.1,29.09,29.09,2200.0,16.963,16.9688,16.963,16.963,2200.0
2007-04-17 13:25:00,29.09,29.09,29.09,29.09,200.0,16.963,16.963,16.963,16.963,200.0
2007-04-17 13:30:00,29.09,29.11,29.09,29.11,3400.0,16.963,16.9746,16.963,16.9746,3400.0
2007-04-17 13:35:00,29.11,29.11,29.11,29.11,2800.0,16.9746,16.9746,16.9746,16.9746,2800.0
2007-04-17 13:40:00,29.11,29.12,29.11,29.12,3700.0,16.9746,16.9805,16.9746,16.9805,3700.0
2007-04-17 13:45:00,29.12,29.12,29.11,29.12,600.0,16.9805,16.9805,16.9746,16.9805,600.0
2007-04-17 13:50:00,29.12,29.15,29.11,29.12,15000.0,16.9805,16.998,16.9746,16.9805,15000.0
2007-04-17 13:55:00,29.12,29.18,29.12,29.17,29500.0,16.9805,17.0155,16.9805,17.0096,29500.0
2007-04-17 14:00:00,29.17,29.19,29.17,29.18,4700.0,17.0096,17.0213,17.0096,17.0155,4700.0
2007-04-17 14:05:00,29.19,29.19,29.18,29.19,1800.0,17.0213,17.0213,17.0155,17.0213,1800.0
2007-04-17 14:10:00,29.19,29.19,29.15,29.17,18100.0,17.0213,17.0213,16.998,17.0096,18100.0
2007-04-17 14:15:00,29.17,29.18,29.17,29.18,4400.0,17.0096,17.0155,17.0096,17.0155,4400.0
2007-04-17 14:20:00,29.17,29.18,29.16,29.18,3200.0,17.0096,17.0155,17.0038,17.0155,3200.0
2007-04-17 14:25:00,29.18,29.18,29.17,29.18,900.0,17.0155,17.0155,17.0096,17.0155,900.0
2007-04-17 14:30:00,29.18,29.18,29.17,29.17,1800.0,17.0155,17.0155,17.0096,17.0096,1800.0
2007-04-17 14:35:00,29.17,29.17,29.15,29.15,11600.0,17.0096,17.0096,16.998,16.998,11600.0
2007-04-17 14:40:00,29.15,29.16,29.15,29.16,25100.0,16.998,17.0038,16.998,17.0038,25100.0
2007-04-17 14:45:00,29.16,29.16,29.15,29.15,1000.0,17.0038,17.0038,16.998,16.998,1000.0
2007-04-17 14:50:00,29.16,29.16,29.16,29.16,4700.0,17.0038,17.0038,17.0038,17.0038,4700.0
2007-04-17 14:55:00,29.16,29.16,29.15,29.15,2800.0,17.0038,17.0038,16.998,16.998,2800.0
2007-04-17 15:00:00,29.16,29.16,29.15,29.15,1300.0,17.0038,17.0038,16.998,16.998,1300.0
2007-04-17 15:05:00,29.16,29.16,29.15,29.16,4100.0,17.0038,17.0038,16.998,17.0038,4100.0
2007-04-17 15:10:00,29.15,29.16,29.13,29.14,6500.0,16.998,17.0038,16.9863,16.9921,6500.0
2007-04-17 15:15:00,29.14,29.15,29.14,29.14,2300.0,16.9921,16.998,16.9921,16.9921,2300.0
2007-04-17 15:20:00,29.15,29.15,29.14,29.14,2700.0,16.998,16.998,16.9921,16.9921,2700.0
2007-04-17 15:25:00,29.15,29.16,29.15,29.15,9700.0,16.998,17.0038,16.998,16.998,9700.0
2007-04-17 15:30:00,29.15,29.16,29.15,29.16,5600.0,16.998,17.0038,16.998,17.0038,5600.0
2007-04-17 15:35:00,29.16,29.16,29.16,29.16,4900.0,17.0038,17.0038,17.0038,17.0038,4900.0
2007-04-17 15:40:00,29.16,29.16,29.15,29.16,4100.0,17.0038,17.0038,16.998,17.0038,4100.0
2007-04-17 15:45:00,29.16,29.16,29.15,29.15,6000.0,17.0038,17.0038,16.998,16.998,6000.0
2007-04-17 15:50:00,29.16,29.16,29.15,29.16,2700.0,17.0038,17.0038,16.998,17.0038,2700.0
2007-04-17 15:55:00,29.16,29.16,29.15,29.15,13100.0,17.0038,17.0038,16.998,16.998,13100.0
2007-04-18 09:30:00,29.17,29.2,29.17,29.18,4800.0,17.0096,17.0271,17.0096,17.0155,4800.0
2007-04-18 09:35:00,29.2,29.44,29.2,29.38,9000.0,17.0271,17.1671,17.0271,17.1321,9000.0
2007-04-18 09:40:00,29.38,29.43,29.29,29.3,6700.0,17.1321,17.1612,17.0796,17.0854,6700.0
2007-04-18 09:45:00,29.35,29.44,29.3,29.33,5600.0,17.1146,17.1671,17.0854,17.1029,5600.0
2007-04-18 09:50:00,29.32,29.32,29.24,29.24,6200.0,17.0971,17.0971,17.0504,17.0504,6200.0
2007-04-18 09:55:00,29.29,29.35,29.29,29.29,4100.0,17.0796,17.1146,17.0796,17.0796,4100.0
2007-04-18 10:00:00,29.29,29.29,29.2,29.2,8600.0,17.0796,17.0796,17.0271,17.0271,8600.0
2007-04-18 10:05:00,29.22,29.25,29.19,29.25,7200.0,17.0388,17.0563,17.0213,17.0563,7200.0
2007-04-18 10:10:00,29.25,29.26,29.2,29.25,2400.0,17.0563,17.0621,17.0271,17.0563,2400.0
2007-04-18 10:15:00,29.25,29.29,29.24,29.29,7000.0,17.0563,17.0796,17.0504,17.0796,7000.0
2007-04-18 10:20:00,29.29,29.38,29.29,29.38,4400.0,17.0796,17.1321,17.0796,17.1321,4400.0
2007-04-18 10:25:00,29.37,29.4,29.35,29.4,1900.0,17.1262,17.1437,17.1146,17.1437,1900.0
2007-04-18 10:30:00,29.39,29.4,29.37,29.38,1800.0,17.1379,17.1437,17.1262,17.1321,1800.0
2007-04-18 10:35:00,29.36,29.37,29.36,29.37,200.0,17.1204,17.1262,17.1204,17.1262,200.0
2007-04-18 10:40:00,29.37,29.39,29.37,29.38,3400.0,17.1262,17.1379,17.1262,17.1321,3400.0
2007-04-18 10:45:00,29.39,29.4,29.39,29.39,3400.0,17.1379,17.1437,17.1379,17.1379,3400.0
2007-04-18 10:50:00,29.39,29.4,29.34,29.34,1300.0,17.1379,17.1437,17.1087,17.1087,1300.0
2007-04-18 10:55:00,29.35,29.35,29.27,29.27,6100.0,17.1146,17.1146,17.0679,17.0679,6100.0
2007-04-18 11:00:00,29.27,29.29,29.2,29.2,6700.0,17.0679,17.0796,17.0271,17.0271,6700.0
2007-04-18 11:05:00,29.21,29.25,29.21,29.22,8300.0,17.0329,17.0563,17.0329,17.0388,8300.0
2007-04-18 11:10:00,29.23,29.24,29.21,29.24,3200.0,17.0446,17.0504,17.0329,17.0504,3200.0
2007-04-18 11:15:00,29.22,29.26,29.19,29.22,5100.0,17.0388,17.0621,17.0213,17.0388,5100.0
2007-04-18 11:20:00,29.22,29.25,29.22,29.23,3200.0,17.0388,17.0563,17.0388,17.0446,3200.0
2007-04-18 11:25:00,29.24,29.24,29.18,29.24,7300.0,17.0504,17.0504,17.0155,17.0504,7300.0
2007-04-18 11:30:00,29.22,29.25,29.21,29.23,3200.0,17.0388,17.0563,17.0329,17.0446,3200.0
2007-04-18 11:35:00,29.24,29.26,29.23,29.23,3100.0,17.0504,17.0621,17.0446,17.0446,3100.0
2007-04-18 11:40:00,29.22,29.24,29.22,29.22,800.0,17.0388,17.0504,17.0388,17.0388,800.0
2007-04-18 11:45:00,29.23,29.23,29.21,29.21,2100.0,17.0446,17.0446,17.0329,17.0329,2100.0
2007-04-18 11:50:00,29.22,29.22,29.17,29.17,6700.0,17.0388,17.0388,17.0096,17.0096,6700.0
2007-04-18 11:55:00,29.18,29.19,29.15,29.17,4800.0,17.0155,17.0213,16.998,17.0096,4800.0
2007-04-18 12:00:00,29.17,29.2,29.17,29.2,12200.0,17.0096,17.0271,17.0096,17.0271,12200.0
2007-04-18 12:05:00,29.21,29.21,29.2,29.2,9600.0,17.0329,17.0329,17.0271,17.0271,9600.0
2007-04-18 12:10:00,29.2,29.21,29.19,29.19,10900.0,17.0271,17.0329,17.0213,17.0213,10900.0
2007-04-18 12:15:00,29.2,29.2,29.15,29.2,8800.0,17.0271,17.0271,16.998,17.0271,8800.0
2007-04-18 12:20:00,29.2,29.22,29.2,29.21,1800.0,17.0271,17.0388,17.0271,17.0329,1800.0
2007-04-18 12:25:00,29.2,29.21,29.2,29.21,1300.0,17.0271,17.0329,17.0271,17.0329,1300.0
2007-04-18 12:30:00,29.21,29.21,29.21,29.21,2000.0,17.0329,17.0329,17.0329,17.0329,2000.0
2007-04-18 12:35:00,29.21,29.21,29.2,29.2,1000.0,17.0329,17.0329,17.0271,17.0271,1000.0
2007-04-18 12:40:00,29.21,29.21,29.2,29.21,2600.0,17.0329,17.0329,17.0271,17.0329,2600.0
2007-04-18 12:45:00,29.21,29.21,29.2,29.2,700.0,17.0329,17.0329,17.0271,17.0271,700.0
2007-04-18 12:50:00,29.21,29.21,29.21,29.21,200.0,17.0329,17.0329,17.0329,17.0329,200.0
2007-04-18 12:55:00,29.2,29.23,29.19,29.22,26900.0,17.0271,17.0446,17.0213,17.0388,26900.0
2007-04-18 13:00:00,29.22,29.26,29.22,29.26,2000.0,17.0388,17.0621,17.0388,17.0621,2000.0
2007-04-18 13:05:00,29.25,29.26,29.24,29.24,900.0,17.0563,17.0621,17.0504,17.0504,900.0
2007-04-18 13:10:00,29.24,29.24,29.24,29.24,100.0,17.0504,17.0504,17.0504,17.0504,100.0
2007-04-18 13:15:00,29.25,29.25,29.25,29.25,3200.0,17.0563,17.0563,17.0563,17.0563,3200.0
2007-04-18 13:20:00,29.25,29.25,29.25,29.25,1400.0,17.0563,17.0563,17.0563,17.0563,1400.0
2007-04-18 13:25:00,29.25,29.25,29.25,29.25,600.0,17.0563,17.0563,17.0563,17.0563,600.0
2007-04-18 13:30:00,29.24,29.25,29.23,29.24,2400.0,17.0504,17.0563,17.0446,17.0504,2400.0
2007-04-18 13:35:00,29.23,29.24,29.23,29.23,600.0,17.0446,17.0504,17.0446,17.0446,600.0
2007-04-18 13:40:00,29.23,29.24,29.23,29.24,5400.0,17.0446,17.0504,17.0446,17.0504,5400.0
2007-04-18 13:45:00,29.24,29.25,29.23,29.25,4300.0,17.0504,17.0563,17.0446,17.0563,4300.0
2007-04-18 13:50:00,29.25,29.26,29.25,29.25,800.0,17.0563,17.0621,17.0563,17.0563,800.0
2007-04-18 13:55:00,29.25,29.25,29.24,29.25,1900.0,17.0563,17.0563,17.0504,17.0563,1900.0
2007-04-18 14:00:00,29.25,29.25,29.25,29.25,700.0,17.0563,17.0563,17.0563,17.0563,700.0
2007-04-18 14:05:00,29.25,29.25,29.25,29.25,3800.0,17.0563,17.0563,17.0563,17.0563,3800.0
2007-04-18 14:10:00,29.24,29.26,29.24,29.25,2900.0,17.0504,17.0621,17.0504,17.0563,2900.0
2007-04-18 14:15:00,29.25,29.26,29.25,29.26,1300.0,17.0563,17.0621,17.0563,17.0621,1300.0
2007-04-18 14:20:00,29.26,29.27,29.25,29.27,5600.0,17.0621,17.0679,17.0563,17.0679,5600.0
2007-04-18 14:25:00,29.27,29.27,29.26,29.26,3300.0,17.0679,17.0679,17.0621,17.0621,3300.0
2007-04-18 14:30:00,29.25,29.26,29.25,29.26,1600.0,17.0563,17.0621,17.0563,17.0621,1600.0
2007-04-18 14:35:00,29.26,29.26,29.26,29.26,1400.0,17.0621,17.0621,17.0621,17.0621,1400.0
2007-04-18 14:40:00,29.26,29.26,29.25,29.26,3200.0,17.0621,17.0621,17.0563,17.0621,3200.0
2007-04-18 14:45:00,29.26,29.26,29.26,29.26,0.0,17.0621,17.0621,17.0621,17.0621,0.0
2007-04-18 14:50:00,29.25,29.26,29.23,29.24,2700.0,17.0563,17.0621,17.0446,17.0504,2700.0
2007-04-18 14:55:00,29.24,29.24,29.24,29.24,0.0,17.0504,17.0504,17.0504,17.0504,0.0
2007-04-18 15:00:00,29.24,29.24,29.22,29.23,4000.0,17.0504,17.0504,17.0388,17.0446,4000.0
2007-04-18 15:05:00,29.23,29.26,29.23,29.26,24400.0,17.0446,17.0621,17.0446,17.0621,24400.0
2007-04-18 15:10:00,29.26,29.26,29.24,29.25,3300.0,17.0621,17.0621,17.0504,17.0563,3300.0
2007-04-18 15:15:00,29.23,29.23,29.2,29.22,6500.0,17.0446,17.0446,17.0271,17.0388,6500.0
2007-04-18 15:20:00,29.22,29.22,29.22,29.22,700.0,17.0388,17.0388,17.0388,17.0388,700.0
2007-04-18 15:25:00,29.21,29.22,29.21,29.22,8800.0,17.0329,17.0388,17.0329,17.0388,8800.0
2007-04-18 15:30:00,29.22,29.22,29.21,29.21,7900.0,17.0388,17.0388,17.0329,17.0329,7900.0
2007-04-18 15:35:00,29.22,29.22,29.21,29.22,5100.0,17.0388,17.0388,17.0329,17.0388,5100.0
2007-04-18 15:40:00,29.22,29.22,29.21,29.22,5700.0,17.0388,17.0388,17.0329,17.0388,5700.0
2007-04-18 15:45:00,29.22,29.23,29.22,29.23,28800.0,17.0388,17.0446,17.0388,17.0446,28800.0
2007-04-18 15:50:00,29.23,29.23,29.22,29.22,7100.0,17.0446,17.0446,17.0388,17.0388,7100.0
2007-04-18 15:55:00,29.23,29.24,29.22,29.24,14000.0,17.0446,17.0504,17.0388,17.0504,14000.0
2007-04-19 09:30:00,29.0,29.16,28.9,29.09,19500.0,16.9105,17.0038,16.8522,16.963,19500.0
2007-04-19 09:35:00,29.05,29.26,29.05,29.13,3700.0,16.9396,17.0621,16.9396,16.9863,3700.0
2007-04-19 09:40:00,29.13,29.19,29.1,29.11,6000.0,16.9863,17.0213,16.9688,16.9746,6000.0
2007-04-19 09:45:00,29.1,29.13,29.06,29.12,7200.0,16.9688,16.9863,16.9455,16.9805,7200.0
2007-04-19 09:50:00,29.12,29.13,29.08,29.08,3800.0,16.9805,16.9863,16.9571,16.9571,3800.0
2007-04-19 09:55:00,29.14,29.14,29.09,29.12,3000.0,16.9921,16.9921,16.963,16.9805,3000.0
2007-04-19 10:00:00,29.1,29.14,29.1,29.14,3800.0,16.9688,16.9921,16.9688,16.9921,3800.0
2007-04-19 10:05:00,29.13,29.13,29.13,29.13,400.0,16.9863,16.9863,16.9863,16.9863,400.0
2007-04-19 10:10:00,29.13,29.13,29.11,29.11,600.0,16.9863,16.9863,16.9746,16.9746,600.0
2007-04-19 10:15:00,29.1,29.11,29.09,29.11,3800.0,16.9688,16.9746,16.963,16.9746,3800.0
2007-04-19 10:20:00,29.11,29.13,29.11,29.13,3000.0,16.9746,16.9863,16.9746,16.9863,3000.0
2007-04-19 10:25:00,29.13,29.15,29.12,29.12,1200.0,16.9863,16.998,16.9805,16.9805,1200.0
2007-04-19 10:30:00,29.13,29.14,29.13,29.13,700.0,16.9863,16.9921,16.9863,16.9863,700.0
2007-04-19 10:35:00,29.14,29.15,29.14,29.15,2500.0,16.9921,16.998,16.9921,16.998,2500.0
2007-04-19 10:40:00,29.15,29.17,29.15,29.17,2400.0,16.998,17.0096,16.998,17.0096,2400.0
2007-04-19 10:45:00,29.17,29.17,29.16,29.16,1100.0,17.0096,17.0096,17.0038,17.0038,1100.0
2007-04-19 10:50:00,29.16,29.16,29.13,29.14,2500.0,17.0038,17.0038,16.9863,16.9921,2500.0
2007-04-19 10:55:00,29.13,29.14,29.13,29.13,3300.0,16.9863,16.9921,16.9863,16.9863,3300.0
2007-04-19 11:00:00,29.13,29.13,29.01,29.05,14800.0,16.9863,16.9863,16.9163,16.9396,14800.0
2007-04-19 11:05:00,29.06,29.06,29.06,29.06,3600.0,16.9455,16.9455,16.9455,16.9455,3600.0
2007-04-19 11:10:00,29.06,29.06,29.05,29.06,3300.0,16.9455,16.9455,16.9396,16.9455,3300.0
2007-04-19 11:15:00,29.06,29.07,29.05,29.06,5900.0,16.9455,16.9513,16.9396,16.9455,5900.0
2007-04-19 11:20:00,29.07,29.07,29.07,29.07,2300.0,16.9513,16.9513,16.9513,16.9513,2300.0
2007-04-19 11:25:00,29.06,29.06,29.06,29.06,800.0,16.9455,16.9455,16.9455,16.9455,800.0
2007-04-19 11:30:00,29.06,29.06,29.05,29.05,1700.0,16.9455,16.9455,16.9396,16.9396,1700.0
2007-04-19 11:35:00,29.05,29.05,29.05,29.05,1800.0,16.9396,16.9396,16.9396,16.9396,1800.0
2007-04-19 11:40:00,29.06,29.06,29.05,29.05,1300.0,16.9455,16.9455,16.9396,16.9396,1300.0
2007-04-19 11:45:00,29.06,29.06,29.05,29.05,2900.0,16.9455,16.9455,16.9396,16.9396,2900.0
2007-04-19 11:50:00,29.06,29.06,29.05,29.06,1100.0,16.9455,16.9455,16.9396,16.9455,1100.0
2007-04-19 11:55:00,29.06,29.06,29.05,29.05,2400.0,16.9455,16.9455,16.9396,16.9396,2400.0
2007-04-19 12:00:00,29.06,29.06,29.03,29.03,1300.0,16.9455,16.9455,16.928,16.928,1300.0
2007-04-19 12:05:00,29.03,29.03,29.03,29.03,700.0,16.928,16.928,16.928,16.928,700.0
2007-04-19 12:10:00,29.04,29.05,29.04,29.05,7500.0,16.9338,16.9396,16.9338,16.9396,7500.0
2007-04-19 12:15:00,29.05,29.06,29.05,29.06,11700.0,16.9396,16.9455,16.9396,16.9455,11700.0
2007-04-19 12:20:00,29.06,29.06,29.05,29.06,1900.0,16.9455,16.9455,16.9396,16.9455,1900.0
2007-04-19 12:25:00,29.06,29.06,29.06,29.06,300.0,16.9455,16.9455,16.9455,16.9455,300.0
2007-04-19 12:30:00,29.05,29.06,29.03,29.04,1700.0,16.9396,16.9455,16.928,16.9338,1700.0
2007-04-19 12:35:00,29.04,29.04,29.03,29.04,3700.0,16.9338,16.9338,16.928,16.9338,3700.0
2007-04-19 12:40:00,29.04,29.04,29.03,29.04,1200.0,16.9338,16.9338,16.928,16.9338,1200.0
2007-04-19 12:45:00,29.04,29.05,29.04,29.05,4700.0,16.9338,16.9396,16.9338,16.9396,4700.0
2007-04-19 12:50:00,29.05,29.05,29.04,29.04,3300.0,16.9396,16.9396,16.9338,16.9338,3300.0
2007-04-19 12:55:00,29.05,29.05,29.04,29.04,500.0,16.9396,16.9396,16.9338,16.9338,500.0
2007-04-19 13:00:00,29.05,29.05,29.05,29.05,700.0,16.9396,16.9396,16.9396,16.9396,700.0
2007-04-19 13:05:00,29.05,29.05,29.05,29.05,100.0,16.9396,16.9396,16.9396,16.9396,100.0
2007-04-19 13:10:00,29.05,29.05,29.04,29.04,500.0,16.9396,16.9396,16.9338,16.9338,500.0
2007-04-19 13:15:00,29.04,29.05,29.04,29.05,600.0,16.9338,16.9396,16.9338,16.9396,600.0
2007-04-19 13:20:00,29.05,29.05,29.04,29.05,700.0,16.9396,16.9396,16.9338,16.9396,700.0
2007-04-19 13:25:00,29.04,29.05,29.04,29.05,1100.0,16.9338,16.9396,16.9338,16.9396,1100.0
2007-04-19 13:30:00,29.05,29.05,29.05,29.05,100.0,16.9396,16.9396,16.9396,16.9396,100.0
2007-04-19 13:35:00,29.05,29.05,29.05,29.05,11800.0,16.9396,16.9396,16.9396,16.9396,11800.0
2007-04-19 13:40:00,29.05,29.07,29.05,29.07,2000.0,16.9396,16.9513,16.9396,16.9513,2000.0
2007-04-19 13:45:00,29.07,29.07,29.06,29.07,3900.0,16.9513,16.9513,16.9455,16.9513,3900.0
2007-04-19 13:50:00,29.07,29.07,29.07,29.07,600.0,16.9513,16.9513,16.9513,16.9513,600.0
2007-04-19 13:55:00,29.07,29.07,29.07,29.07,400.0,16.9513,16.9513,16.9513,16.9513,400.0
2007-04-19 14:00:00,29.06,29.07,29.06,29.07,2300.0,16.9455,16.9513,16.9455,16.9513,2300.0
2007-04-19 14:05:00,29.07,29.07,29.07,29.07,400.0,16.9513,16.9513,16.9513,16.9513,400.0
2007-04-19 14:10:00,29.07,29.07,29.06,29.07,1600.0,16.9513,16.9513,16.9455,16.9513,1600.0
2007-04-19 14:15:00,29.06,29.07,29.06,29.06,4500.0,16.9455,16.9513,16.9455,16.9455,4500.0
2007-04-19 14:20:00,29.06,29.06,29.05,29.05,3800.0,16.9455,16.9455,16.9396,16.9396,3800.0
2007-04-19 14:25:00,29.05,29.06,29.05,29.06,8700.0,16.9396,16.9455,16.9396,16.9455,8700.0
2007-04-19 14:30:00,29.06,29.06,29.05,29.05,3400.0,16.9455,16.9455,16.9396,16.9396,3400.0
2007-04-19 14:35:00,29.06,29.06,29.05,29.06,1100.0,16.9455,16.9455,16.9396,16.9455,1100.0
2007-04-19 14:40:00,29.05,29.06,29.05,29.06,3400.0,16.9396,16.9455,16.9396,16.9455,3400.0
2007-04-19 14:45:00,29.06,29.06,29.05,29.06,1200.0,16.9455,16.9455,16.9396,16.9455,1200.0
2007-04-19 14:50:00,29.06,29.06,29.06,29.06,600.0,16.9455,16.9455,16.9455,16.9455,600.0
2007-04-19 14:55:00,29.06,29.06,29.05,29.06,1000.0,16.9455,16.9455,16.9396,16.9455,1000.0
2007-04-19 15:00:00,29.06,29.07,29.05,29.07,8800.0,16.9455,16.9513,16.9396,16.9513,8800.0
2007-04-19 15:05:00,29.07,29.07,29.06,29.07,3700.0,16.9513,16.9513,16.9455,16.9513,3700.0
2007-04-19 15:10:00,29.07,29.07,29.02,29.03,10800.0,16.9513,16.9513,16.9222,16.928,10800.0
2007-04-19 15:15:00,29.02,29.02,29.01,29.01,4400.0,16.9222,16.9222,16.9163,16.9163,4400.0
2007-04-19 15:20:00,29.02,29.08,29.02,29.08,17100.0,16.9222,16.9571,16.9222,16.9571,17100.0
2007-04-19 15:25:00,29.08,29.08,29.06,29.08,3500.0,16.9571,16.9571,16.9455,16.9571,3500.0
2007-04-19 15:30:00,29.08,29.09,29.07,29.09,10500.0,16.9571,16.963,16.9513,16.963,10500.0
2007-04-19 15:35:00,29.09,29.09,29.08,29.09,9200.0,16.963,16.963,16.9571,16.963,9200.0
2007-04-19 15:40:00,29.09,29.09,29.08,29.09,8900.0,16.963,16.963,16.9571,16.963,8900.0
2007-04-19 15:45:00,29.09,29.12,29.09,29.12,12200.0,16.963,16.9805,16.963,16.9805,12200.0
2007-04-19 15:50:00,29.12,29.12,29.11,29.12,16200.0,16.9805,16.9805,16.9746,16.9805,16200.0
2007-04-19 15:55:00,29.12,29.12,29.11,29.12,18200.0,16.9805,16.9805,16.9746,16.9805,18200.0
2007-04-20 09:30:00,29.18,29.37,29.18,29.27,17500.0,17.0155,17.1262,17.0155,17.0679,17500.0
2007-04-20 09:35:00,29.28,29.34,29.27,29.29,6200.0,17.0738,17.1087,17.0679,17.0796,6200.0
2007-04-20 09:40:00,29.28,29.3,29.25,29.29,8900.0,17.0738,17.0854,17.0563,17.0796,8900.0
2007-04-20 09:45:00,29.3,29.39,29.3,29.39,5400.0,17.0854,17.1379,17.0854,17.1379,5400.0
2007-04-20 09:50:00,29.38,29.38,29.32,29.33,2000.0,17.1321,17.1321,17.0971,17.1029,2000.0
2007-04-20 09:55:00,29.32,29.32,29.27,29.27,1700.0,17.0971,17.0971,17.0679,17.0679,1700.0
2007-04-20 10:00:00,29.28,29.3,29.25,29.29,4200.0,17.0738,17.0854,17.0563,17.0796,4200.0
2007-04-20 10:05:00,29.31,29.31,29.25,29.28,5500.0,17.0913,17.0913,17.0563,17.0738,5500.0
2007-04-20 10:10:00,29.3,29.37,29.28,29.36,7700.0,17.0854,17.1262,17.0738,17.1204,7700.0
2007-04-20 10:15:00,29.36,29.36,29.33,29.33,3500.0,17.1204,17.1204,17.1029,17.1029,3500.0
2007-04-20 10:20:00,29.34,29.35,29.34,29.35,3500.0,17.1087,17.1146,17.1087,17.1146,3500.0
2007-04-20 10:25:00,29.35,29.36,29.35,29.36,3300.0,17.1146,17.1204,17.1146,17.1204,3300.0
2007-04-20 10:30:00,29.36,29.36,29.33,29.35,9900.0,17.1204,17.1204,17.1029,17.1146,9900.0
2007-04-20 10:35:00,29.35,29.36,29.35,29.36,4100.0,17.1146,17.1204,17.1146,17.1204,4100.0
2007-04-20 10:40:00,29.36,29.36,29.35,29.36,4000.0,17.1204,17.1204,17.1146,17.1204,4000.0
2007-04-20 10:45:00,29.36,29.36,29.35,29.36,3000.0,17.1204,17.1204,17.1146,17.1204,3000.0
2007-04-20 10:50:00,29.36,29.42,29.36,29.42,8100.0,17.1204,17.1554,17.1204,17.1554,8100.0
2007-04-20 10:55:00,29.42,29.42,29.4,29.41,1300.0,17.1554,17.1554,17.1437,17.1496,1300.0
2007-04-20 11:00:00,29.41,29.41,29.4,29.41,2000.0,17.1496,17.1496,17.1437,17.1496,2000.0
2007-04-20 11:05:00,29.4,29.42,29.4,29.41,5100.0,17.1437,17.1554,17.1437,17.1496,5100.0
2007-04-20 11:10:00,29.42,29.42,29.41,29.42,5700.0,17.1554,17.1554,17.1496,17.1554,5700.0
2007-04-20 11:15:00,29.41,29.42,29.41,29.42,3600.0,17.1496,17.1554,17.1496,17.1554,3600.0
2007-04-20 11:20:00,29.41,29.42,29.41,29.41,3300.0,17.1496,17.1554,17.1496,17.1496,3300.0
2007-04-20 11:25:00,29.41,29.44,29.41,29.44,5900.0,17.1496,17.1671,17.1496,17.1671,5900.0
2007-04-20 11:30:00,29.43,29.43,29.39,29.39,14300.0,17.1612,17.1612,17.1379,17.1379,14300.0
2007-04-20 11:35:00,29.39,29.39,29.39,29.39,800.0,17.1379,17.1379,17.1379,17.1379,800.0
2007-04-20 11:40:00,29.39,29.4,29.38,29.38,3300.0,17.1379,17.1437,17.1321,17.1321,3300.0
2007-04-20 11:45:00,29.38,29.41,29.37,29.4,6600.0,17.1321,17.1496,17.1262,17.1437,6600.0
2007-04-20 11:50:00,29.39,29.39,29.38,29.39,1100.0,17.1379,17.1379,17.1321,17.1379,1100.0
2007-04-20 11:55:00,29.39,29.39,29.38,29.38,400.0,17.1379,17.1379,17.1321,17.1321,400.0
2007-04-20 12:00:00,29.39,29.41,29.39,29.41,8000.0,17.1379,17.1496,17.1379,17.1496,8000.0
2007-04-20 12:05:00,29.4,29.41,29.4,29.41,3100.0,17.1437,17.1496,17.1437,17.1496,3100.0
2007-04-20 12:10:00,29.4,29.41,29.39,29.4,3400.0,17.1437,17.1496,17.1379,17.1437,3400.0
2007-04-20 12:15:00,29.39,29.4,29.39,29.4,5700.0,17.1379,17.1437,17.1379,17.1437,5700.0
2007-04-20 12:20:00,29.39,29.4,29.38,29.38,9900.0,17.1379,17.1437,17.1321,17.1321,9900.0
2007-04-20 12:25:00,29.37,29.4,29.36,29.39,8700.0,17.1262,17.1437,17.1204,17.1379,8700.0
2007-04-20 12:30:00,29.39,29.4,29.39,29.39,4600.0,17.1379,17.1437,17.1379,17.1379,4600.0
2007-04-20 12:35:00,29.39,29.4,29.39,29.39,6600.0,17.1379,17.1437,17.1379,17.1379,6600.0
2007-04-20 12:40:00,29.39,29.4,29.39,29.4,1200.0,17.1379,17.1437,17.1379,17.1437,1200.0
2007-04-20 12:45:00,29.39,29.4,29.38,29.38,2500.0,17.1379,17.1437,17.1321,17.1321,2500.0
2007-04-20 12:50:00,29.39,29.4,29.38,29.38,3200.0,17.1379,17.1437,17.1321,17.1321,3200.0
2007-04-20 12:55:00,29.38,29.39,29.38,29.39,600.0,17.1321,17.1379,17.1321,17.1379,600.0
2007-04-20 13:00:00,29.38,29.4,29.38,29.39,3800.0,17.1321,17.1437,17.1321,17.1379,3800.0
2007-04-20 13:05:00,29.39,29.4,29.39,29.39,1200.0,17.1379,17.1437,17.1379,17.1379,1200.0
2007-04-20 13:10:00,29.39,29.39,29.38,29.38,1000.0,17.1379,17.1379,17.1321,17.1321,1000.0
2007-04-20 13:15:00,29.37,29.38,29.37,29.38,900.0,17.1262,17.1321,17.1262,17.1321,900.0
2007-04-20 13:20:00,29.38,29.38,29.34,29.37,8800.0,17.1321,17.1321,17.1087,17.1262,8800.0
2007-04-20 13:25:00,29.37,29.4,29.37,29.4,5500.0,17.1262,17.1437,17.1262,17.1437,5500.0
2007-04-20 13:30:00,29.39,29.4,29.38,29.4,2200.0,17.1379,17.1437,17.1321,17.1437,2200.0
2007-04-20 13:35:00,29.4,29.4,29.39,29.4,1200.0,17.1437,17.1437,17.1379,17.1437,1200.0
2007-04-20 13:40:00,29.4,29.4,29.39,29.4,1400.0,17.1437,17.1437,17.1379,17.1437,1400.0
2007-04-20 13:45:00,29.4,29.4,29.39,29.4,1700.0,17.1437,17.1437,17.1379,17.1437,1700.0
2007-04-20 13:50:00,29.39,29.4,29.39,29.39,600.0,17.1379,17.1437,17.1379,17.1379,600.0
2007-04-20 13:55:00,29.4,29.4,29.39,29.4,6800.0,17.1437,17.1437,17.1379,17.1437,6800.0
2007-04-20 14:00:00,29.39,29.4,29.39,29.4,9900.0,17.1379,17.1437,17.1379,17.1437,9900.0
2007-04-20 14:05:00,29.4,29.4,29.39,29.39,5500.0,17.1437,17.1437,17.1379,17.1379,5500.0
2007-04-20 14:10:00,29.39,29.4,29.39,29.4,2900.0,17.1379,17.1437,17.1379,17.1437,2900.0
2007-04-20 14:15:00,29.4,29.4,29.39,29.4,3700.0,17.1437,17.1437,17.1379,17.1437,3700.0
2007-04-20 14:20:00,29.39,29.4,29.39,29.39,4000.0,17.1379,17.1437,17.1379,17.1379,4000.0
2007-04-20 14:25:00,29.39,29.4,29.39,29.39,800.0,17.1379,17.1437,17.1379,17.1379,800.0
2007-04-20 14:30:00,29.4,29.4,29.39,29.39,400.0,17.1437,17.1437,17.1379,17.1379,400.0
2007-04-20 14:35:00,29.4,29.4,29.39,29.4,700.0,17.1437,17.1437,17.1379,17.1437,700.0
2007-04-20 14:40:00,29.39,29.4,29.39,29.4,600.0,17.1379,17.1437,17.1379,17.1437,600.0
2007-04-20 14:45:00,29.39,29.4,29.39,29.39,1000.0,17.1379,17.1437,17.1379,17.1379,1000.0
2007-04-20 14:50:00,29.39,29.4,29.39,29.39,800.0,17.1379,17.1437,17.1379,17.1379,800.0
2007-04-20 14:55:00,29.39,29.4,29.39,29.4,1700.0,17.1379,17.1437,17.1379,17.1437,1700.0
2007-04-20 15:00:00,29.39,29.4,29.39,29.39,8800.0,17.1379,17.1437,17.1379,17.1379,8800.0
2007-04-20 15:05:00,29.39,29.4,29.39,29.4,9300.0,17.1379,17.1437,17.1379,17.1437,9300.0
2007-04-20 15:10:00,29.39,29.4,29.38,29.38,5900.0,17.1379,17.1437,17.1321,17.1321,5900.0
2007-04-20 15:15:00,29.38,29.39,29.37,29.37,5600.0,17.1321,17.1379,17.1262,17.1262,5600.0
2007-04-20 15:20:00,29.36,29.37,29.35,29.36,3200.0,17.1204,17.1262,17.1146,17.1204,3200.0
2007-04-20 15:25:00,29.35,29.36,29.35,29.36,2600.0,17.1146,17.1204,17.1146,17.1204,2600.0
2007-04-20 15:30:00,29.35,29.36,29.35,29.36,27400.0,17.1146,17.1204,17.1146,17.1204,27400.0
2007-04-20 15:35:00,29.36,29.36,29.35,29.35,4900.0,17.1204,17.1204,17.1146,17.1146,4900.0
2007-04-20 15:40:00,29.36,29.36,29.35,29.36,5900.0,17.1204,17.1204,17.1146,17.1204,5900.0
2007-04-20 15:45:00,29.35,29.36,29.35,29.35,5100.0,17.1146,17.1204,17.1146,17.1146,5100.0
2007-04-20 15:50:00,29.35,29.36,29.35,29.36,9500.0,17.1146,17.1204,17.1146,17.1204,9500.0
2007-04-20 15:55:00,29.36,29.4,29.35,29.39,27400.0,17.1204,17.1437,17.1146,17.1379,27400.0
2007-04-23 09:30:00,29.4,29.4,29.21,29.29,10000.0,17.1437,17.1437,17.0329,17.0796,10000.0
2007-04-23 09:35:00,29.29,29.4,29.29,29.4,4100.0,17.0796,17.1437,17.0796,17.1437,4100.0
2007-04-23 09:40:00,29.4,29.4,29.37,29.39,3100.0,17.1437,17.1437,17.1262,17.1379,3100.0
2007-04-23 09:45:00,29.39,29.39,29.32,29.38,2600.0,17.1379,17.1379,17.0971,17.1321,2600.0
2007-04-23 09:50:00,29.39,29.4,29.38,29.38,7100.0,17.1379,17.1437,17.1321,17.1321,7100.0
2007-04-23 09:55:00,29.37,29.38,29.32,29.35,4100.0,17.1262,17.1321,17.0971,17.1146,4100.0
2007-04-23 10:00:00,29.38,29.43,29.35,29.4,6300.0,17.1321,17.1612,17.1146,17.1437,6300.0
2007-04-23 10:05:00,29.39,29.4,29.37,29.37,1900.0,17.1379,17.1437,17.1262,17.1262,1900.0
2007-04-23 10:10:00,29.38,29.38,29.33,29.37,3700.0,17.1321,17.1321,17.1029,17.1262,3700.0
2007-04-23 10:15:00,29.37,29.38,29.37,29.38,2300.0,17.1262,17.1321,17.1262,17.1321,2300.0
2007-04-23 10:20:00,29.37,29.37,29.36,29.37,1100.0,17.1262,17.1262,17.1204,17.1262,1100.0
2007-04-23 10:25:00,29.37,29.37,29.35,29.35,2100.0,17.1262,17.1262,17.1146,17.1146,2100.0
2007-04-23 10:30:00,29.35,29.36,29.35,29.36,1100.0,17.1146,17.1204,17.1146,17.1204,1100.0
2007-04-23 10:35:00,29.36,29.36,29.34,29.35,1400.0,17.1204,17.1204,17.1087,17.1146,1400.0
2007-04-23 10:40:00,29.36,29.36,29.35,29.35,2400.0,17.1204,17.1204,17.1146,17.1146,2400.0
2007-04-23 10:45:00,29.36,29.36,29.35,29.36,2800.0,17.1204,17.1204,17.1146,17.1204,2800.0
2007-04-23 10:50:00,29.36,29.4,29.36,29.39,4800.0,17.1204,17.1437,17.1204,17.1379,4800.0
2007-04-23 10:55:00,29.4,29.43,29.39,29.41,7700.0,17.1437,17.1612,17.1379,17.1496,7700.0
2007-04-23 11:00:00,29.41,29.42,29.4,29.4,1600.0,17.1496,17.1554,17.1437,17.1437,1600.0
2007-04-23 11:05:00,29.4,29.41,29.4,29.4,2400.0,17.1437,17.1496,17.1437,17.1437,2400.0
2007-04-23 11:10:00,29.41,29.41,29.4,29.41,5900.0,17.1496,17.1496,17.1437,17.1496,5900.0
2007-04-23 11:15:00,29.4,29.45,29.4,29.43,9700.0,17.1437,17.1729,17.1437,17.1612,9700.0
2007-04-23 11:20:00,29.43,29.44,29.41,29.42,2000.0,17.1612,17.1671,17.1496,17.1554,2000.0
2007-04-23 11:25:00,29.41,29.42,29.41,29.41,4100.0,17.1496,17.1554,17.1496,17.1496,4100.0
2007-04-23 11:30:00,29.41,29.42,29.41,29.41,3100.0,17.1496,17.1554,17.1496,17.1496,3100.0
2007-04-23 11:35:00,29.41,29.42,29.41,29.41,3300.0,17.1496,17.1554,17.1496,17.1496,3300.0
2007-04-23 11:40:00,29.4,29.41,29.4,29.41,6100.0,17.1437,17.1496,17.1437,17.1496,6100.0
2007-04-23 11:45:00,29.41,29.41,29.41,29.41,200.0,17.1496,17.1496,17.1496,17.1496,200.0
2007-04-23 11:50:00,29.41,29.41,29.39,29.39,12000.0,17.1496,17.1496,17.1379,17.1379,12000.0
2007-04-23 11:55:00,29.39,29.4,29.39,29.4,3600.0,17.1379,17.1437,17.1379,17.1437,3600.0
2007-04-23 12:00:00,29.4,29.4,29.39,29.4,1200.0,17.1437,17.1437,17.1379,17.1437,1200.0
2007-04-23 12:05:00,29.39,29.39,29.39,29.39,1400.0,17.1379,17.1379,17.1379,17.1379,1400.0
2007-04-23 12:10:00,29.38,29.39,29.38,29.38,3000.0,17.1321,17.1379,17.1321,17.1321,3000.0
2007-04-23 12:15:00,29.39,29.41,29.38,29.39,9200.0,17.1379,17.1496,17.1321,17.1379,9200.0
2007-04-23 12:20:00,29.4,29.42,29.39,29.39,4800.0,17.1437,17.1554,17.1379,17.1379,4800.0
2007-04-23 12:25:00,29.4,29.4,29.39,29.4,1600.0,17.1437,17.1437,17.1379,17.1437,1600.0
2007-04-23 12:30:00,29.39,29.41,29.39,29.41,2900.0,17.1379,17.1496,17.1379,17.1496,2900.0
2007-04-23 12:35:00,29.39,29.4,29.39,29.4,1100.0,17.1379,17.1437,17.1379,17.1437,1100.0
2007-04-23 12:40:00,29.4,29.4,29.39,29.4,1800.0,17.1437,17.1437,17.1379,17.1437,1800.0
2007-04-23 12:45:00,29.4,29.4,29.38,29.39,4400.0,17.1437,17.1437,17.1321,17.1379,4400.0
2007-04-23 12:50:00,29.39,29.4,29.37,29.4,4600.0,17.1379,17.1437,17.1262,17.1437,4600.0
2007-04-23 12:55:00,29.39,29.4,29.39,29.4,500.0,17.1379,17.1437,17.1379,17.1437,500.0
2007-04-23 13:00:00,29.4,29.4,29.39,29.4,1500.0,17.1437,17.1437,17.1379,17.1437,1500.0
2007-04-23 13:05:00,29.39,29.4,29.39,29.4,2100.0,17.1379,17.1437,17.1379,17.1437,2100.0
2007-04-23 13:10:00,29.39,29.4,29.39,29.4,1400.0,17.1379,17.1437,17.1379,17.1437,1400.0
2007-04-23 13:15:00,29.39,29.39,29.38,29.39,1200.0,17.1379,17.1379,17.1321,17.1379,1200.0
2007-04-23 13:20:00,29.39,29.5,29.39,29.4,20900.0,17.1379,17.202,17.1379,17.1437,20900.0
2007-04-23 13:25:00,29.39,29.4,29.39,29.39,800.0,17.1379,17.1437,17.1379,17.1379,800.0
2007-04-23 13:30:00,29.4,29.4,29.38,29.39,900.0,17.1437,17.1437,17.1321,17.1379,900.0
2007-04-23 13:35:00,29.38,29.38,29.34,29.36,3200.0,17.1321,17.1321,17.1087,17.1204,3200.0
2007-04-23 13:40:00,29.36,29.36,29.32,29.32,2500.0,17.1204,17.1204,17.0971,17.0971,2500.0
2007-04-23 13:45:00,29.33,29.33,29.32,29.32,800.0,17.1029,17.1029,17.0971,17.0971,800.0
2007-04-23 13:50:00,29.33,29.33,29.31,29.31,4800.0,17.1029,17.1029,17.0913,17.0913,4800.0
2007-04-23 13:55:00,29.3,29.31,29.3,29.3,1400.0,17.0854,17.0913,17.0854,17.0854,1400.0
2007-04-23 14:00:00,29.3,29.31,29.29,29.3,5700.0,17.0854,17.0913,17.0796,17.0854,5700.0
2007-04-23 14:05:00,29.3,29.3,29.29,29.29,1900.0,17.0854,17.0854,17.0796,17.0796,1900.0
2007-04-23 14:10:00,29.29,29.3,29.29,29.29,4300.0,17.0796,17.0854,17.0796,17.0796,4300.0
2007-04-23 14:15:00,29.3,29.3,29.28,29.29,2100.0,17.0854,17.0854,17.0738,17.0796,2100.0
2007-04-23 14:20:00,29.28,29.28,29.27,29.27,4600.0,17.0738,17.0738,17.0679,17.0679,4600.0
2007-04-23 14:25:00,29.28,29.28,29.28,29.28,1800.0,17.0738,17.0738,17.0738,17.0738,1800.0
2007-04-23 14:30:00,29.27,29.28,29.27,29.27,1200.0,17.0679,17.0738,17.0679,17.0679,1200.0
2007-04-23 14:35:00,29.28,29.28,29.27,29.28,3200.0,17.0738,17.0738,17.0679,17.0738,3200.0
2007-04-23 14:40:00,29.28,29.28,29.27,29.27,1700.0,17.0738,17.0738,17.0679,17.0679,1700.0
2007-04-23 14:45:00,29.27,29.28,29.27,29.27,1500.0,17.0679,17.0738,17.0679,17.0679,1500.0
2007-04-23 14:50:00,29.28,29.28,29.27,29.27,3400.0,17.0738,17.0738,17.0679,17.0679,3400.0
2007-04-23 14:55:00,29.28,29.28,29.27,29.28,1200.0,17.0738,17.0738,17.0679,17.0738,1200.0
2007-04-23 15:00:00,29.27,29.28,29.25,29.26,5700.0,17.0679,17.0738,17.0563,17.0621,5700.0
2007-04-23 15:05:00,29.26,29.26,29.25,29.26,5600.0,17.0621,17.0621,17.0563,17.0621,5600.0
2007-04-23 15:10:00,29.26,29.26,29.25,29.26,1600.0,17.0621,17.0621,17.0563,17.0621,1600.0
2007-04-23 15:15:00,29.26,29.26,29.25,29.25,1500.0,17.0621,17.0621,17.0563,17.0563,1500.0
2007-04-23 15:20:00,29.25,29.26,29.25,29.26,5900.0,17.0563,17.0621,17.0563,17.0621,5900.0
2007-04-23 15:25:00,29.26,29.26,29.26,29.26,9800.0,17.0621,17.0621,17.0621,17.0621,9800.0
2007-04-23 15:30:00,29.26,29.26,29.25,29.26,2300.0,17.0621,17.0621,17.0563,17.0621,2300.0
2007-04-23 15:35:00,29.25,29.26,29.25,29.26,2500.0,17.0563,17.0621,17.0563,17.0621,2500.0
2007-04-23 15:40:00,29.26,29.26,29.25,29.25,4100.0,17.0621,17.0621,17.0563,17.0563,4100.0
2007-04-23 15:45:00,29.25,29.25,29.2,29.21,15300.0,17.0563,17.0563,17.0271,17.0329,15300.0
2007-04-23 15:50:00,29.21,29.23,29.21,29.22,6500.0,17.0329,17.0446,17.0329,17.0388,6500.0
2007-04-23 15:55:00,29.22,29.25,29.22,29.25,19300.0,17.0388,17.0563,17.0388,17.0563,19300.0
2007-04-24 09:30:00,29.2,29.2,29.09,29.11,2700.0,17.0271,17.0271,16.963,16.9746,2700.0
2007-04-24 09:35:00,29.07,29.17,29.07,29.12,5300.0,16.9513,17.0096,16.9513,16.9805,5300.0
2007-04-24 09:40:00,29.1,29.12,29.05,29.05,3300.0,16.9688,16.9805,16.9396,16.9396,3300.0
2007-04-24 09:45:00,29.04,29.04,29.0,29.01,8900.0,16.9338,16.9338,16.9105,16.9163,8900.0
2007-04-24 09:50:00,29.03,29.03,28.93,28.95,5900.0,16.928,16.928,16.8697,16.8813,5900.0
2007-04-24 09:55:00,28.94,28.95,28.94,28.95,7900.0,16.8755,16.8813,16.8755,16.8813,7900.0
2007-04-24 10:00:00,28.95,28.96,28.87,28.89,6400.0,16.8813,16.8872,16.8347,16.8463,6400.0
2007-04-24 10:05:00,28.87,28.89,28.85,28.85,6000.0,16.8347,16.8463,16.823,16.823,6000.0
2007-04-24 10:10:00,28.86,28.9,28.85,28.86,5300.0,16.8289,16.8522,16.823,16.8289,5300.0
2007-04-24 10:15:00,28.87,28.87,28.76,28.79,6400.0,16.8347,16.8347,16.7705,16.788,6400.0
2007-04-24 10:20:00,28.79,28.79,28.76,28.76,8100.0,16.788,16.788,16.7705,16.7705,8100.0
2007-04-24 10:25:00,28.76,28.77,28.75,28.76,4300.0,16.7705,16.7764,16.7647,16.7705,4300.0
2007-04-24 10:30:00,28.75,28.75,28.73,28.73,3500.0,16.7647,16.7647,16.753,16.753,3500.0
2007-04-24 10:35:00,28.74,28.74,28.73,28.74,10500.0,16.7589,16.7589,16.753,16.7589,10500.0
2007-04-24 10:40:00,28.74,28.88,28.73,28.81,24100.0,16.7589,16.8405,16.753,16.7997,24100.0
2007-04-24 10:45:00,28.81,28.81,28.79,28.79,2500.0,16.7997,16.7997,16.788,16.788,2500.0
2007-04-24 10:50:00,28.79,28.8,28.78,28.78,1300.0,16.788,16.7939,16.7822,16.7822,1300.0
2007-04-24 10:55:00,28.78,28.79,28.78,28.78,3400.0,16.7822,16.788,16.7822,16.7822,3400.0
2007-04-24 11:00:00,28.78,28.79,28.77,28.79,5500.0,16.7822,16.788,16.7764,16.788,5500.0
2007-04-24 11:05:00,28.79,28.8,28.79,28.8,2300.0,16.788,16.7939,16.788,16.7939,2300.0
2007-04-24 11:10:00,28.8,28.8,28.79,28.8,5100.0,16.7939,16.7939,16.788,16.7939,5100.0
2007-04-24 11:15:00,28.8,28.8,28.78,28.79,2400.0,16.7939,16.7939,16.7822,16.788,2400.0
2007-04-24 11:20:00,28.78,28.79,28.77,28.78,4500.0,16.7822,16.788,16.7764,16.7822,4500.0
2007-04-24 11:25:00,28.77,28.78,28.77,28.78,1100.0,16.7764,16.7822,16.7764,16.7822,1100.0
2007-04-24 11:30:00,28.77,28.79,28.77,28.79,4900.0,16.7764,16.788,16.7764,16.788,4900.0
2007-04-24 11:35:00,28.8,28.82,28.79,28.82,7600.0,16.7939,16.8055,16.788,16.8055,7600.0
2007-04-24 11:40:00,28.82,28.84,28.82,28.84,4400.0,16.8055,16.8172,16.8055,16.8172,4400.0
2007-04-24 11:45:00,28.83,28.83,28.78,28.81,6400.0,16.8114,16.8114,16.7822,16.7997,6400.0
2007-04-24 11:50:00,28.82,28.83,28.81,28.81,6700.0,16.8055,16.8114,16.7997,16.7997,6700.0
2007-04-24 11:55:00,28.8,28.81,28.79,28.8,2200.0,16.7939,16.7997,16.788,16.7939,2200.0
2007-04-24 12:00:00,28.8,28.89,28.8,28.89,5600.0,16.7939,16.8463,16.7939,16.8463,5600.0
2007-04-24 12:05:00,28.88,28.89,28.88,28.89,1400.0,16.8405,16.8463,16.8405,16.8463,1400.0
2007-04-24 12:10:00,28.88,28.9,28.88,28.9,4800.0,16.8405,16.8522,16.8405,16.8522,4800.0
2007-04-24 12:15:00,28.9,28.9,28.89,28.89,1500.0,16.8522,16.8522,16.8463,16.8463,1500.0
2007-04-24 12:20:00,28.89,28.89,28.88,28.88,1800.0,16.8463,16.8463,16.8405,16.8405,1800.0
2007-04-24 12:25:00,28.89,28.9,28.88,28.9,4800.0,16.8463,16.8522,16.8405,16.8522,4800.0
2007-04-24 12:30:00,28.89,28.9,28.89,28.9,1100.0,16.8463,16.8522,16.8463,16.8522,1100.0
2007-04-24 12:35:00,28.89,28.9,28.89,28.89,2100.0,16.8463,16.8522,16.8463,16.8463,2100.0
2007-04-24 12:40:00,28.89,28.89,28.87,28.87,1400.0,16.8463,16.8463,16.8347,16.8347,1400.0
2007-04-24 12:45:00,28.87,28.88,28.86,28.86,2200.0,16.8347,16.8405,16.8289,16.8289,2200.0
2007-04-24 12:50:00,28.86,28.86,28.83,28.85,4100.0,16.8289,16.8289,16.8114,16.823,4100.0
2007-04-24 12:55:00,28.84,28.87,28.83,28.87,5100.0,16.8172,16.8347,16.8114,16.8347,5100.0
2007-04-24 13:00:00,28.87,28.87,28.86,28.87,2500.0,16.8347,16.8347,16.8289,16.8347,2500.0
2007-04-24 13:05:00,28.87,28.9,28.87,28.9,3000.0,16.8347,16.8522,16.8347,16.8522,3000.0
2007-04-24 13:10:00,28.9,28.9,28.9,28.9,100.0,16.8522,16.8522,16.8522,16.8522,100.0
2007-04-24 13:15:00,28.9,28.9,28.89,28.89,400.0,16.8522,16.8522,16.8463,16.8463,400.0
2007-04-24 13:20:00,28.9,28.9,28.89,28.9,1200.0,16.8522,16.8522,16.8463,16.8522,1200.0
2007-04-24 13:25:00,28.89,28.9,28.89,28.89,1700.0,16.8463,16.8522,16.8463,16.8463,1700.0
2007-04-24 13:30:00,28.9,28.9,28.89,28.9,2900.0,16.8522,16.8522,16.8463,16.8522,2900.0
2007-04-24 13:35:00,28.9,28.93,28.9,28.92,7000.0,16.8522,16.8697,16.8522,16.8638,7000.0
2007-04-24 13:40:00,28.92,28.92,28.89,28.89,5600.0,16.8638,16.8638,16.8463,16.8463,5600.0
2007-04-24 13:45:00,28.88,28.9,28.88,28.9,7200.0,16.8405,16.8522,16.8405,16.8522,7200.0
2007-04-24 13:50:00,28.9,28.9,28.89,28.89,1700.0,16.8522,16.8522,16.8463,16.8463,1700.0
2007-04-24 13:55:00,28.9,28.9,28.89,28.9,3300.0,16.8522,16.8522,16.8463,16.8522,3300.0
2007-04-24 14:00:00,28.9,28.9,28.89,28.9,1800.0,16.8522,16.8522,16.8463,16.8522,1800.0
2007-04-24 14:05:00,28.9,28.9,28.89,28.9,2200.0,16.8522,16.8522,16.8463,16.8522,2200.0
2007-04-24 14:10:00,28.9,28.9,28.89,28.9,2300.0,16.8522,16.8522,16.8463,16.8522,2300.0
2007-04-24 14:15:00,28.89,28.9,28.89,28.9,2200.0,16.8463,16.8522,16.8463,16.8522,2200.0
2007-04-24 14:20:00,28.9,28.9,28.86,28.87,6000.0,16.8522,16.8522,16.8289,16.8347,6000.0
2007-04-24 14:25:00,28.87,28.9,28.87,28.9,3600.0,16.8347,16.8522,16.8347,16.8522,3600.0
2007-04-24 14:30:00,28.89,28.9,28.88,28.89,2000.0,16.8463,16.8522,16.8405,16.8463,2000.0
2007-04-24 14:35:00,28.88,28.89,28.87,28.87,1400.0,16.8405,16.8463,16.8347,16.8347,1400.0
2007-04-24 14:40:00,28.88,28.9,28.88,28.89,8800.0,16.8405,16.8522,16.8405,16.8463,8800.0
2007-04-24 14:45:00,28.89,28.89,28.87,28.87,2500.0,16.8463,16.8463,16.8347,16.8347,2500.0
2007-04-24 14:50:00,28.88,28.88,28.86,28.87,1300.0,16.8405,16.8405,16.8289,16.8347,1300.0
2007-04-24 14:55:00,28.88,28.88,28.87,28.88,700.0,16.8405,16.8405,16.8347,16.8405,700.0
2007-04-24 15:00:00,28.87,28.88,28.86,28.86,3700.0,16.8347,16.8405,16.8289,16.8289,3700.0
2007-04-24 15:05:00,28.85,28.86,28.85,28.85,3100.0,16.823,16.8289,16.823,16.823,3100.0
2007-04-24 15:10:00,28.85,28.85,28.84,28.85,3000.0,16.823,16.823,16.8172,16.823,3000.0
2007-04-24 15:15:00,28.85,28.85,28.84,28.85,4300.0,16.823,16.823,16.8172,16.823,4300.0
2007-04-24 15:20:00,28.84,28.85,28.83,28.84,8300.0,16.8172,16.823,16.8114,16.8172,8300.0
2007-04-24 15:25:00,28.84,28.93,28.83,28.9,25000.0,16.8172,16.8697,16.8114,16.8522,25000.0
2007-04-24 15:30:00,28.89,28.9,28.88,28.89,8700.0,16.8463,16.8522,16.8405,16.8463,8700.0
2007-04-24 15:35:00,28.9,28.9,28.89,28.9,4300.0,16.8522,16.8522,16.8463,16.8522,4300.0
2007-04-24 15:40:00,28.9,28.9,28.89,28.9,10400.0,16.8522,16.8522,16.8463,16.8522,10400.0
2007-04-24 15:45:00,28.9,28.93,28.89,28.93,15000.0,16.8522,16.8697,16.8463,16.8697,15000.0
2007-04-24 15:50:00,28.93,28.93,28.92,28.93,11500.0,16.8697,16.8697,16.8638,16.8697,11500.0
2007-04-24 15:55:00,28.93,29.0,28.93,28.98,13500.0,16.8697,16.9105,16.8697,16.8988,13500.0
2007-04-25 09:30:00,28.37,29.03,28.25,28.92,54000.0,16.5431,16.928,16.4731,16.8638,54000.0
2007-04-25 09:35:00,28.87,28.88,28.42,28.43,13800.0,16.8347,16.8405,16.5723,16.5781,13800.0
2007-04-25 09:40:00,28.48,28.49,28.22,28.26,17500.0,16.6073,16.6131,16.4557,16.479,17500.0
2007-04-25 09:45:00,28.22,28.52,28.22,28.47,18700.0,16.4557,16.6306,16.4557,16.6014,18700.0
2007-04-25 09:50:00,28.47,28.49,28.35,28.35,8400.0,16.6014,16.6131,16.5315,16.5315,8400.0
2007-04-25 09:55:00,28.33,28.34,28.33,28.34,14100.0,16.5198,16.5256,16.5198,16.5256,14100.0
2007-04-25 10:00:00,28.33,28.42,28.28,28.38,13000.0,16.5198,16.5723,16.4906,16.549,13000.0
2007-04-25 10:05:00,28.38,28.39,28.33,28.34,8400.0,16.549,16.5548,16.5198,16.5256,8400.0
2007-04-25 10:10:00,28.33,28.34,28.28,28.28,13800.0,16.5198,16.5256,16.4906,16.4906,13800.0
2007-04-25 10:15:00,28.28,28.29,28.11,28.13,36600.0,16.4906,16.4965,16.3915,16.4032,36600.0
2007-04-25 10:20:00,28.13,28.13,28.11,28.12,7700.0,16.4032,16.4032,16.3915,16.3973,7700.0
2007-04-25 10:25:00,28.11,28.11,28.06,28.07,7300.0,16.3915,16.3915,16.3624,16.3682,7300.0
2007-04-25 10:30:00,28.07,28.07,28.03,28.03,13700.0,16.3682,16.3682,16.3449,16.3449,13700.0
2007-04-25 10:35:00,28.04,28.09,28.03,28.09,26700.0,16.3507,16.3798,16.3449,16.3798,26700.0
2007-04-25 10:40:00,28.09,28.09,28.08,28.09,3200.0,16.3798,16.3798,16.374,16.3798,3200.0
2007-04-25 10:45:00,28.09,28.09,28.07,28.07,15100.0,16.3798,16.3798,16.3682,16.3682,15100.0
2007-04-25 10:50:00,28.08,28.08,28.07,28.07,3500.0,16.374,16.374,16.3682,16.3682,3500.0
2007-04-25 10:55:00,28.07,28.08,27.97,27.99,25900.0,16.3682,16.374,16.3099,16.3215,25900.0
2007-04-25 11:00:00,27.97,28.24,27.95,28.05,49100.0,16.3099,16.4673,16.2982,16.3565,49100.0
2007-04-25 11:05:00,28.04,28.05,27.96,27.96,14500.0,16.3507,16.3565,16.304,16.304,14500.0
2007-04-25 11:10:00,27.96,27.97,27.87,27.87,11100.0,16.304,16.3099,16.2516,16.2516,11100.0
2007-04-25 11:15:00,27.87,27.88,27.75,27.78,21200.0,16.2516,16.2574,16.1816,16.1991,21200.0
2007-04-25 11:20:00,27.78,27.8,27.66,27.66,29100.0,16.1991,16.2107,16.1291,16.1291,29100.0
2007-04-25 11:25:00,27.67,27.67,27.55,27.56,24300.0,16.1349,16.1349,16.065,16.0708,24300.0
2007-04-25 11:30:00,27.56,27.6,27.55,27.56,17700.0,16.0708,16.0941,16.065,16.0708,17700.0
2007-04-25 11:35:00,27.56,27.6,27.5,27.5,20200.0,16.0708,16.0941,16.0358,16.0358,20200.0
2007-04-25 11:40:00,27.51,27.51,27.45,27.49,25300.0,16.0416,16.0416,16.0067,16.03,25300.0
2007-04-25 11:45:00,27.5,27.59,27.43,27.5,28500.0,16.0358,16.0883,15.995,16.0358,28500.0
2007-04-25 11:50:00,27.5,27.54,27.42,27.42,19700.0,16.0358,16.0591,15.9892,15.9892,19700.0
2007-04-25 11:55:00,27.44,27.44,27.37,27.37,9800.0,16.0008,16.0008,15.96,15.96,9800.0
2007-04-25 12:00:00,27.41,27.41,27.2,27.33,29200.0,15.9833,15.9833,15.8609,15.9367,29200.0
2007-04-25 12:05:00,27.32,27.38,27.27,27.34,18700.0,15.9308,15.9658,15.9017,15.9425,18700.0
2007-04-25 12:10:00,27.34,27.41,27.27,27.41,18500.0,15.9425,15.9833,15.9017,15.9833,18500.0
2007-04-25 12:15:00,27.4,27.56,27.4,27.5,14200.0,15.9775,16.0708,15.9775,16.0358,14200.0
2007-04-25 12:20:00,27.51,27.51,27.42,27.44,14600.0,16.0416,16.0416,15.9892,16.0008,14600.0
2007-04-25 12:25:00,27.44,27.49,27.44,27.48,6700.0,16.0008,16.03,16.0008,16.0241,6700.0
2007-04-25 12:30:00,27.48,27.65,27.47,27.64,14200.0,16.0241,16.1233,16.0183,16.1174,14200.0
2007-04-25 12:35:00,27.64,27.73,27.6,27.68,20200.0,16.1174,16.1699,16.0941,16.1408,20200.0
2007-04-25 12:40:00,27.7,27.76,27.7,27.76,11300.0,16.1524,16.1874,16.1524,16.1874,11300.0
2007-04-25 12:45:00,27.76,27.76,27.75,27.76,3300.0,16.1874,16.1874,16.1816,16.1874,3300.0
2007-04-25 12:50:00,27.76,27.76,27.67,27.68,9100.0,16.1874,16.1874,16.1349,16.1408,9100.0
2007-04-25 12:55:00,27.68,27.69,27.67,27.69,10500.0,16.1408,16.1466,16.1349,16.1466,10500.0
2007-04-25 13:00:00,27.69,27.71,27.68,27.71,6100.0,16.1466,16.1583,16.1408,16.1583,6100.0
2007-04-25 13:05:00,27.72,27.86,27.72,27.86,16900.0,16.1641,16.2457,16.1641,16.2457,16900.0
2007-04-25 13:10:00,27.86,27.86,27.85,27.86,8900.0,16.2457,16.2457,16.2399,16.2457,8900.0
2007-04-25 13:15:00,27.86,28.26,27.85,28.18,41400.0,16.2457,16.479,16.2399,16.4323,41400.0
2007-04-25 13:20:00,28.18,28.18,28.1,28.1,32000.0,16.4323,16.4323,16.3857,16.3857,32000.0
2007-04-25 13:25:00,28.1,28.11,28.01,28.01,9500.0,16.3857,16.3915,16.3332,16.3332,9500.0
2007-04-25 13:30:00,28.01,28.01,27.97,27.97,5900.0,16.3332,16.3332,16.3099,16.3099,5900.0
2007-04-25 13:35:00,27.97,27.98,27.92,27.92,11300.0,16.3099,16.3157,16.2807,16.2807,11300.0
2007-04-25 13:40:00,27.93,28.08,27.92,28.07,16300.0,16.2865,16.374,16.2807,16.3682,16300.0
2007-04-25 13:45:00,28.07,28.08,28.0,28.0,14400.0,16.3682,16.374,16.3274,16.3274,14400.0
2007-04-25 13:50:00,28.0,28.01,28.0,28.01,12700.0,16.3274,16.3332,16.3274,16.3332,12700.0
2007-04-25 13:55:00,28.01,28.03,27.98,27.99,25000.0,16.3332,16.3449,16.3157,16.3215,25000.0
2007-04-25 14:00:00,27.98,27.99,27.96,27.97,13500.0,16.3157,16.3215,16.304,16.3099,13500.0
2007-04-25 14:05:00,27.96,27.97,27.9,27.91,13400.0,16.304,16.3099,16.2691,16.2749,13400.0
2007-04-25 14:10:00,27.9,27.91,27.87,27.87,6200.0,16.2691,16.2749,16.2516,16.2516,6200.0
2007-04-25 14:15:00,27.87,27.87,27.83,27.83,6200.0,16.2516,16.2516,16.2282,16.2282,6200.0
2007-04-25 14:20:00,27.83,27.84,27.8,27.8,11400.0,16.2282,16.2341,16.2107,16.2107,11400.0
2007-04-25 14:25:00,27.81,27.99,27.8,27.98,32200.0,16.2166,16.3215,16.2107,16.3157,32200.0
2007-04-25 14:30:00,27.98,27.99,27.97,27.98,12000.0,16.3157,16.3215,16.3099,16.3157,12000.0
2007-04-25 14:35:00,27.99,27.99,27.97,27.97,11700.0,16.3215,16.3215,16.3099,16.3099,11700.0
2007-04-25 14:40:00,27.96,27.96,27.92,27.94,11300.0,16.304,16.304,16.2807,16.2924,11300.0
2007-04-25 14:45:00,27.92,27.93,27.91,27.93,12500.0,16.2807,16.2865,16.2749,16.2865,12500.0
2007-04-25 14:50:00,27.93,28.0,27.93,27.97,13200.0,16.2865,16.3274,16.2865,16.3099,13200.0
2007-04-25 14:55:00,27.97,27.98,27.96,27.96,6100.0,16.3099,16.3157,16.304,16.304,6100.0
2007-04-25 15:00:00,27.97,27.97,27.96,27.96,2400.0,16.3099,16.3099,16.304,16.304,2400.0
2007-04-25 15:05:00,27.97,27.97,27.96,27.96,4600.0,16.3099,16.3099,16.304,16.304,4600.0
2007-04-25 15:10:00,27.97,27.97,27.94,27.95,15000.0,16.3099,16.3099,16.2924,16.2982,15000.0
2007-04-25 15:15:00,27.95,27.95,27.92,27.93,6100.0,16.2982,16.2982,16.2807,16.2865,6100.0
2007-04-25 15:20:00,27.93,27.93,27.91,27.91,7500.0,16.2865,16.2865,16.2749,16.2749,7500.0
2007-04-25 15:25:00,27.91,27.95,27.91,27.95,27200.0,16.2749,16.2982,16.2749,16.2982,27200.0
2007-04-25 15:30:00,27.95,28.13,27.95,28.1,40400.0,16.2982,16.4032,16.2982,16.3857,40400.0
2007-04-25 15:35:00,28.09,28.1,28.05,28.05,27800.0,16.3798,16.3857,16.3565,16.3565,27800.0
2007-04-25 15:40:00,28.05,28.06,28.01,28.01,14400.0,16.3565,16.3624,16.3332,16.3332,14400.0
2007-04-25 15:45:00,28.01,28.02,28.0,28.0,43100.0,16.3332,16.339,16.3274,16.3274,43100.0
2007-04-25 15:50:00,28.0,28.01,27.99,27.99,22400.0,16.3274,16.3332,16.3215,16.3215,22400.0
2007-04-25 15:55:00,28.0,28.0,27.99,28.0,21100.0,16.3274,16.3274,16.3215,16.3274,21100.0
2007-04-26 09:30:00,27.97,27.99,27.97,27.98,6100.0,16.3099,16.3215,16.3099,16.3157,6100.0
2007-04-26 09:35:00,27.98,28.16,27.97,28.06,15100.0,16.3157,16.4207,16.3099,16.3624,15100.0
2007-04-26 09:40:00,28.05,28.06,27.99,27.99,10200.0,16.3565,16.3624,16.3215,16.3215,10200.0
2007-04-26 09:45:00,27.99,28.0,27.9,27.91,9600.0,16.3215,16.3274,16.2691,16.2749,9600.0
2007-04-26 09:50:00,27.9,27.91,27.87,27.87,11600.0,16.2691,16.2749,16.2516,16.2516,11600.0
2007-04-26 09:55:00,27.87,27.87,27.73,27.74,11300.0,16.2516,16.2516,16.1699,16.1758,11300.0
2007-04-26 10:00:00,27.74,27.74,27.65,27.65,26200.0,16.1758,16.1758,16.1233,16.1233,26200.0
2007-04-26 10:05:00,27.66,27.73,27.66,27.67,15500.0,16.1291,16.1699,16.1291,16.1349,15500.0
2007-04-26 10:10:00,27.67,27.68,27.67,27.68,9000.0,16.1349,16.1408,16.1349,16.1408,9000.0
2007-04-26 10:15:00,27.67,27.68,27.64,27.65,13000.0,16.1349,16.1408,16.1174,16.1233,13000.0
2007-04-26 10:20:00,27.64,27.64,27.61,27.62,16800.0,16.1174,16.1174,16.1,16.1058,16800.0
2007-04-26 10:25:00,27.62,27.62,27.61,27.62,22000.0,16.1058,16.1058,16.1,16.1058,22000.0
2007-04-26 10:30:00,27.61,27.63,27.61,27.63,22800.0,16.1,16.1116,16.1,16.1116,22800.0
2007-04-26 10:35:00,27.62,27.65,27.62,27.65,9100.0,16.1058,16.1233,16.1058,16.1233,9100.0
2007-04-26 10:40:00,27.65,27.68,27.64,27.67,13700.0,16.1233,16.1408,16.1174,16.1349,13700.0
2007-04-26 10:45:00,27.68,27.76,27.67,27.75,13100.0,16.1408,16.1874,16.1349,16.1816,13100.0
2007-04-26 10:50:00,27.75,27.76,27.75,27.76,9300.0,16.1816,16.1874,16.1816,16.1874,9300.0
2007-04-26 10:55:00,27.75,27.76,27.74,27.75,12600.0,16.1816,16.1874,16.1758,16.1816,12600.0
2007-04-26 11:00:00,27.74,27.75,27.74,27.74,13300.0,16.1758,16.1816,16.1758,16.1758,13300.0
2007-04-26 11:05:00,27.75,27.75,27.74,27.74,11200.0,16.1816,16.1816,16.1758,16.1758,11200.0
2007-04-26 11:10:00,27.74,27.75,27.74,27.75,9100.0,16.1758,16.1816,16.1758,16.1816,9100.0
2007-04-26 11:15:00,27.75,27.79,27.74,27.79,28600.0,16.1816,16.2049,16.1758,16.2049,28600.0
2007-04-26 11:20:00,27.79,27.79,27.75,27.75,21000.0,16.2049,16.2049,16.1816,16.1816,21000.0
2007-04-26 11:25:00,27.74,27.75,27.74,27.74,20800.0,16.1758,16.1816,16.1758,16.1758,20800.0
2007-04-26 11:30:00,27.74,27.75,27.74,27.75,6700.0,16.1758,16.1816,16.1758,16.1816,6700.0
2007-04-26 11:35:00,27.74,27.75,27.74,27.74,5300.0,16.1758,16.1816,16.1758,16.1758,5300.0
2007-04-26 11:40:00,27.75,27.75,27.74,27.74,8100.0,16.1816,16.1816,16.1758,16.1758,8100.0
2007-04-26 11:45:00,27.74,27.75,27.74,27.74,7700.0,16.1758,16.1816,16.1758,16.1758,7700.0
2007-04-26 11:50:00,27.75,27.75,27.74,27.74,4300.0,16.1816,16.1816,16.1758,16.1758,4300.0
2007-04-26 11:55:00,27.74,27.75,27.74,27.75,8800.0,16.1758,16.1816,16.1758,16.1816,8800.0
2007-04-26 12:00:00,27.75,27.78,27.74,27.76,20100.0,16.1816,16.1991,16.1758,16.1874,20100.0
2007-04-26 12:05:00,27.76,27.77,27.76,27.76,300.0,16.1874,16.1933,16.1874,16.1874,300.0
2007-04-26 12:10:00,27.77,27.77,27.75,27.76,5600.0,16.1933,16.1933,16.1816,16.1874,5600.0
2007-04-26 12:15:00,27.75,27.76,27.75,27.76,700.0,16.1816,16.1874,16.1816,16.1874,700.0
2007-04-26 12:20:00,27.76,27.76,27.75,27.75,2300.0,16.1874,16.1874,16.1816,16.1816,2300.0
2007-04-26 12:25:00,27.75,27.75,27.75,27.75,1900.0,16.1816,16.1816,16.1816,16.1816,1900.0
2007-04-26 12:30:00,27.75,27.76,27.74,27.76,20000.0,16.1816,16.1874,16.1758,16.1874,20000.0
2007-04-26 12:35:00,27.76,27.82,27.76,27.82,8700.0,16.1874,16.2224,16.1874,16.2224,8700.0
2007-04-26 12:40:00,27.82,27.82,27.8,27.8,13100.0,16.2224,16.2224,16.2107,16.2107,13100.0
2007-04-26 12:45:00,27.8,27.8,27.78,27.78,13700.0,16.2107,16.2107,16.1991,16.1991,13700.0
2007-04-26 12:50:00,27.77,27.78,27.77,27.77,3200.0,16.1933,16.1991,16.1933,16.1933,3200.0
2007-04-26 12:55:00,27.77,27.77,27.75,27.75,5200.0,16.1933,16.1933,16.1816,16.1816,5200.0
2007-04-26 13:00:00,27.75,27.76,27.75,27.75,4600.0,16.1816,16.1874,16.1816,16.1816,4600.0
2007-04-26 13:05:00,27.76,27.76,27.75,27.75,1500.0,16.1874,16.1874,16.1816,16.1816,1500.0
2007-04-26 13:10:00,27.75,27.76,27.75,27.76,5900.0,16.1816,16.1874,16.1816,16.1874,5900.0
2007-04-26 13:15:00,27.75,27.76,27.75,27.75,8000.0,16.1816,16.1874,16.1816,16.1816,8000.0
2007-04-26 13:20:00,27.75,27.76,27.75,27.76,2300.0,16.1816,16.1874,16.1816,16.1874,2300.0
2007-04-26 13:25:00,27.75,27.76,27.75,27.75,7800.0,16.1816,16.1874,16.1816,16.1816,7800.0
2007-04-26 13:30:00,27.76,27.76,27.75,27.75,4500.0,16.1874,16.1874,16.1816,16.1816,4500.0
2007-04-26 13:35:00,27.75,27.75,27.72,27.72,70500.0,16.1816,16.1816,16.1641,16.1641,70500.0
2007-04-26 13:40:00,27.72,27.73,27.71,27.71,6100.0,16.1641,16.1699,16.1583,16.1583,6100.0
2007-04-26 13:45:00,27.71,27.72,27.67,27.69,19900.0,16.1583,16.1641,16.1349,16.1466,19900.0
2007-04-26 13:50:00,27.68,27.69,27.68,27.69,4900.0,16.1408,16.1466,16.1408,16.1466,4900.0
2007-04-26 13:55:00,27.69,27.72,27.69,27.72,18400.0,16.1466,16.1641,16.1466,16.1641,18400.0
2007-04-26 14:00:00,27.72,27.74,27.71,27.73,11400.0,16.1641,16.1758,16.1583,16.1699,11400.0
2007-04-26 14:05:00,27.73,27.74,27.73,27.74,3000.0,16.1699,16.1758,16.1699,16.1758,3000.0
2007-04-26 14:10:00,27.73,27.74,27.73,27.73,4000.0,16.1699,16.1758,16.1699,16.1699,4000.0
2007-04-26 14:15:00,27.73,27.74,27.73,27.73,3300.0,16.1699,16.1758,16.1699,16.1699,3300.0
2007-04-26 14:20:00,27.74,27.74,27.73,27.73,3200.0,16.1758,16.1758,16.1699,16.1699,3200.0
2007-04-26 14:25:00,27.73,27.74,27.73,27.74,2200.0,16.1699,16.1758,16.1699,16.1758,2200.0
2007-04-26 14:30:00,27.73,27.76,27.73,27.76,22400.0,16.1699,16.1874,16.1699,16.1874,22400.0
2007-04-26 14:35:00,27.75,27.8,27.75,27.8,9000.0,16.1816,16.2107,16.1816,16.2107,9000.0
2007-04-26 14:40:00,27.8,27.82,27.8,27.82,4800.0,16.2107,16.2224,16.2107,16.2224,4800.0
2007-04-26 14:45:00,27.82,27.82,27.81,27.82,4100.0,16.2224,16.2224,16.2166,16.2224,4100.0
2007-04-26 14:50:00,27.82,27.82,27.81,27.81,3500.0,16.2224,16.2224,16.2166,16.2166,3500.0
2007-04-26 14:55:00,27.82,27.82,27.8,27.81,13900.0,16.2224,16.2224,16.2107,16.2166,13900.0
2007-04-26 15:00:00,27.81,27.81,27.8,27.8,10500.0,16.2166,16.2166,16.2107,16.2107,10500.0
2007-04-26 15:05:00,27.81,27.81,27.8,27.8,3700.0,16.2166,16.2166,16.2107,16.2107,3700.0
2007-04-26 15:10:00,27.81,27.81,27.8,27.81,4300.0,16.2166,16.2166,16.2107,16.2166,4300.0
2007-04-26 15:15:00,27.8,27.81,27.8,27.81,7000.0,16.2107,16.2166,16.2107,16.2166,7000.0
2007-04-26 15:20:00,27.81,27.81,27.8,27.8,2700.0,16.2166,16.2166,16.2107,16.2107,2700.0
2007-04-26 15:25:00,27.8,27.81,27.8,27.8,4700.0,16.2107,16.2166,16.2107,16.2107,4700.0
2007-04-26 15:30:00,27.8,27.81,27.78,27.79,25500.0,16.2107,16.2166,16.1991,16.2049,25500.0
2007-04-26 15:35:00,27.79,27.79,27.78,27.79,11000.0,16.2049,16.2049,16.1991,16.2049,11000.0
2007-04-26 15:40:00,27.78,27.79,27.77,27.78,13100.0,16.1991,16.2049,16.1933,16.1991,13100.0
2007-04-26 15:45:00,27.78,27.79,27.78,27.79,17000.0,16.1991,16.2049,16.1991,16.2049,17000.0
2007-04-26 15:50:00,27.78,27.79,27.78,27.78,8900.0,16.1991,16.2049,16.1991,16.1991,8900.0
2007-04-26 15:55:00,27.79,27.79,27.78,27.78,13400.0,16.2049,16.2049,16.1991,16.1991,13400.0
2007-04-27 09:30:00,27.79,27.8,27.74,27.76,21900.0,16.2049,16.2107,16.1758,16.1874,21900.0
2007-04-27 09:35:00,27.76,27.76,27.69,27.69,8400.0,16.1874,16.1874,16.1466,16.1466,8400.0
2007-04-27 09:40:00,27.68,27.68,27.64,27.65,8000.0,16.1408,16.1408,16.1174,16.1233,8000.0
2007-04-27 09:45:00,27.65,27.69,27.64,27.68,11600.0,16.1233,16.1466,16.1174,16.1408,11600.0
2007-04-27 09:50:00,27.68,27.69,27.67,27.69,11000.0,16.1408,16.1466,16.1349,16.1466,11000.0
2007-04-27 09:55:00,27.69,27.73,27.66,27.72,10100.0,16.1466,16.1699,16.1291,16.1641,10100.0
2007-04-27 10:00:00,27.74,27.8,27.73,27.8,9400.0,16.1758,16.2107,16.1699,16.2107,9400.0
2007-04-27 10:05:00,27.79,27.87,27.79,27.86,26100.0,16.2049,16.2516,16.2049,16.2457,26100.0
2007-04-27 10:10:00,27.87,27.87,27.85,27.85,11800.0,16.2516,16.2516,16.2399,16.2399,11800.0
2007-04-27 10:15:00,27.86,27.86,27.84,27.85,13100.0,16.2457,16.2457,16.2341,16.2399,13100.0
2007-04-27 10:20:00,27.85,27.86,27.85,27.86,2700.0,16.2399,16.2457,16.2399,16.2457,2700.0
2007-04-27 10:25:00,27.85,27.86,27.85,27.86,21700.0,16.2399,16.2457,16.2399,16.2457,21700.0
2007-04-27 10:30:00,27.86,27.91,27.86,27.91,26800.0,16.2457,16.2749,16.2457,16.2749,26800.0
2007-04-27 10:35:00,27.91,27.91,27.9,27.9,6400.0,16.2749,16.2749,16.2691,16.2691,6400.0
2007-04-27 10:40:00,27.9,27.91,27.9,27.9,8500.0,16.2691,16.2749,16.2691,16.2691,8500.0
2007-04-27 10:45:00,27.9,27.91,27.9,27.91,12500.0,16.2691,16.2749,16.2691,16.2749,12500.0
2007-04-27 10:50:00,27.9,27.91,27.9,27.9,6500.0,16.2691,16.2749,16.2691,16.2691,6500.0
2007-04-27 10:55:00,27.9,27.91,27.9,27.91,4800.0,16.2691,16.2749,16.2691,16.2749,4800.0
2007-04-27 11:00:00,27.9,27.91,27.9,27.9,9800.0,16.2691,16.2749,16.2691,16.2691,9800.0
2007-04-27 11:05:00,27.9,27.91,27.9,27.91,11600.0,16.2691,16.2749,16.2691,16.2749,11600.0
2007-04-27 11:10:00,27.9,27.91,27.9,27.9,6200.0,16.2691,16.2749,16.2691,16.2691,6200.0
2007-04-27 11:15:00,27.9,27.91,27.9,27.9,11600.0,16.2691,16.2749,16.2691,16.2691,11600.0
2007-04-27 11:20:00,27.9,27.91,27.9,27.91,2800.0,16.2691,16.2749,16.2691,16.2749,2800.0
2007-04-27 11:25:00,27.9,27.91,27.9,27.91,7600.0,16.2691,16.2749,16.2691,16.2749,7600.0
2007-04-27 11:30:00,27.91,27.91,27.9,27.9,23700.0,16.2749,16.2749,16.2691,16.2691,23700.0
2007-04-27 11:35:00,27.9,27.9,27.89,27.9,1800.0,16.2691,16.2691,16.2632,16.2691,1800.0
2007-04-27 11:40:00,27.9,27.9,27.89,27.89,2700.0,16.2691,16.2691,16.2632,16.2632,2700.0
2007-04-27 11:45:00,27.9,27.9,27.89,27.89,4100.0,16.2691,16.2691,16.2632,16.2632,4100.0
2007-04-27 11:50:00,27.89,27.9,27.89,27.89,4400.0,16.2632,16.2691,16.2632,16.2632,4400.0
2007-04-27 11:55:00,27.89,27.9,27.89,27.9,8500.0,16.2632,16.2691,16.2632,16.2691,8500.0
2007-04-27 12:00:00,27.89,27.9,27.89,27.9,6100.0,16.2632,16.2691,16.2632,16.2691,6100.0
2007-04-27 12:05:00,27.9,27.9,27.9,27.9,10700.0,16.2691,16.2691,16.2691,16.2691,10700.0
2007-04-27 12:10:00,27.9,27.9,27.89,27.89,14400.0,16.2691,16.2691,16.2632,16.2632,14400.0
2007-04-27 12:15:00,27.9,27.9,27.89,27.9,4800.0,16.2691,16.2691,16.2632,16.2691,4800.0
2007-04-27 12:20:00,27.89,27.9,27.89,27.89,2000.0,16.2632,16.2691,16.2632,16.2632,2000.0
2007-04-27 12:25:00,27.89,27.9,27.89,27.9,3600.0,16.2632,16.2691,16.2632,16.2691,3600.0
2007-04-27 12:30:00,27.9,27.9,27.89,27.9,4600.0,16.2691,16.2691,16.2632,16.2691,4600.0
2007-04-27 12:35:00,27.9,27.9,27.89,27.9,1100.0,16.2691,16.2691,16.2632,16.2691,1100.0
2007-04-27 12:40:00,27.9,27.9,27.89,27.9,19500.0,16.2691,16.2691,16.2632,16.2691,19500.0
2007-04-27 12:45:00,27.9,27.9,27.89,27.9,5100.0,16.2691,16.2691,16.2632,16.2691,5100.0
2007-04-27 12:50:00,27.89,27.9,27.89,27.9,3300.0,16.2632,16.2691,16.2632,16.2691,3300.0
2007-04-27 12:55:00,27.9,27.9,27.89,27.9,3300.0,16.2691,16.2691,16.2632,16.2691,3300.0
2007-04-27 13:00:00,27.89,27.9,27.89,27.89,4100.0,16.2632,16.2691,16.2632,16.2632,4100.0
2007-04-27 13:05:00,27.9,27.9,27.89,27.9,9500.0,16.2691,16.2691,16.2632,16.2691,9500.0
2007-04-27 13:10:00,27.9,27.9,27.89,27.89,2400.0,16.2691,16.2691,16.2632,16.2632,2400.0
2007-04-27 13:15:00,27.9,27.9,27.89,27.9,4100.0,16.2691,16.2691,16.2632,16.2691,4100.0
2007-04-27 13:20:00,27.9,27.9,27.89,27.9,5900.0,16.2691,16.2691,16.2632,16.2691,5900.0
2007-04-27 13:25:00,27.9,27.9,27.89,27.89,1600.0,16.2691,16.2691,16.2632,16.2632,1600.0
2007-04-27 13:30:00,27.89,27.9,27.89,27.9,7700.0,16.2632,16.2691,16.2632,16.2691,7700.0
2007-04-27 13:35:00,27.9,27.9,27.89,27.9,8700.0,16.2691,16.2691,16.2632,16.2691,8700.0
2007-04-27 13:40:00,27.9,27.9,27.89,27.9,7700.0,16.2691,16.2691,16.2632,16.2691,7700.0
2007-04-27 13:45:00,27.9,27.9,27.89,27.9,6400.0,16.2691,16.2691,16.2632,16.2691,6400.0
2007-04-27 13:50:00,27.9,27.9,27.89,27.89,7000.0,16.2691,16.2691,16.2632,16.2632,7000.0
2007-04-27 13:55:00,27.9,27.9,27.89,27.9,26000.0,16.2691,16.2691,16.2632,16.2691,26000.0
2007-04-27 14:00:00,27.89,27.9,27.89,27.9,7000.0,16.2632,16.2691,16.2632,16.2691,7000.0
2007-04-27 14:05:00,27.89,27.9,27.89,27.89,9500.0,16.2632,16.2691,16.2632,16.2632,9500.0
2007-04-27 14:10:00,27.9,27.9,27.89,27.9,8700.0,16.2691,16.2691,16.2632,16.2691,8700.0
2007-04-27 14:15:00,27.89,27.9,27.89,27.9,4900.0,16.2632,16.2691,16.2632,16.2691,4900.0
2007-04-27 14:20:00,27.9,27.9,27.89,27.9,6500.0,16.2691,16.2691,16.2632,16.2691,6500.0
2007-04-27 14:25:00,27.89,27.9,27.89,27.9,2800.0,16.2632,16.2691,16.2632,16.2691,2800.0
2007-04-27 14:30:00,27.9,28.03,27.9,28.0,78300.0,16.2691,16.3449,16.2691,16.3274,78300.0
2007-04-27 14:35:00,28.0,28.03,27.99,28.02,22200.0,16.3274,16.3449,16.3215,16.339,22200.0
2007-04-27 14:40:00,28.01,28.02,28.01,28.02,10000.0,16.3332,16.339,16.3332,16.339,10000.0
2007-04-27 14:45:00,28.01,28.02,28.01,28.02,4400.0,16.3332,16.339,16.3332,16.339,4400.0
2007-04-27 14:50:00,28.01,28.02,28.0,28.0,8000.0,16.3332,16.339,16.3274,16.3274,8000.0
2007-04-27 14:55:00,28.0,28.01,28.0,28.01,7500.0,16.3274,16.3332,16.3274,16.3332,7500.0
2007-04-27 15:00:00,28.01,28.01,28.0,28.01,8600.0,16.3332,16.3332,16.3274,16.3332,8600.0
2007-04-27 15:05:00,28.0,28.01,28.0,28.0,9400.0,16.3274,16.3332,16.3274,16.3274,9400.0
2007-04-27 15:10:00,28.01,28.01,28.0,28.0,10600.0,16.3332,16.3332,16.3274,16.3274,10600.0
2007-04-27 15:15:00,28.01,28.01,28.0,28.01,8400.0,16.3332,16.3332,16.3274,16.3332,8400.0
2007-04-27 15:20:00,28.0,28.01,28.0,28.01,6400.0,16.3274,16.3332,16.3274,16.3332,6400.0
2007-04-27 15:25:00,28.01,28.01,28.0,28.0,4900.0,16.3332,16.3332,16.3274,16.3274,4900.0
2007-04-27 15:30:00,28.0,28.02,28.0,28.02,20600.0,16.3274,16.339,16.3274,16.339,20600.0
2007-04-27 15:35:00,28.01,28.03,28.01,28.03,19900.0,16.3332,16.3449,16.3332,16.3449,19900.0
2007-04-27 15:40:00,28.02,28.03,28.02,28.03,15600.0,16.339,16.3449,16.339,16.3449,15600.0
2007-04-27 15:45:00,28.02,28.03,28.02,28.02,13600.0,16.339,16.3449,16.339,16.339,13600.0
2007-04-27 15:50:00,28.02,28.03,28.02,28.02,10200.0,16.339,16.3449,16.339,16.339,10200.0
2007-04-27 15:55:00,28.03,28.03,28.01,28.01,22500.0,16.3449,16.3449,16.3332,16.3332,22500.0
2007-04-30 09:30:00,27.98,28.02,27.98,27.99,5200.0,16.3157,16.339,16.3157,16.3215,5200.0
2007-04-30 09:35:00,27.98,28.04,27.98,28.0,10600.0,16.3157,16.3507,16.3157,16.3274,10600.0
2007-04-30 09:40:00,27.98,28.01,27.98,28.0,8800.0,16.3157,16.3332,16.3157,16.3274,8800.0
2007-04-30 09:45:00,28.0,28.01,28.0,28.0,6200.0,16.3274,16.3332,16.3274,16.3274,6200.0
2007-04-30 09:50:00,28.01,28.01,27.99,28.0,2500.0,16.3332,16.3332,16.3215,16.3274,2500.0
2007-04-30 09:55:00,28.0,28.01,27.99,27.99,9400.0,16.3274,16.3332,16.3215,16.3215,9400.0
2007-04-30 10:00:00,27.99,27.99,27.95,27.96,2600.0,16.3215,16.3215,16.2982,16.304,2600.0
2007-04-30 10:05:00,27.95,27.96,27.95,27.95,9900.0,16.2982,16.304,16.2982,16.2982,9900.0
2007-04-30 10:10:00,27.94,27.94,27.9,27.91,20700.0,16.2924,16.2924,16.2691,16.2749,20700.0
2007-04-30 10:15:00,27.89,27.89,27.86,27.87,26900.0,16.2632,16.2632,16.2457,16.2516,26900.0
2007-04-30 10:20:00,27.87,27.87,27.85,27.86,15100.0,16.2516,16.2516,16.2399,16.2457,15100.0
2007-04-30 10:25:00,27.85,27.86,27.84,27.84,8600.0,16.2399,16.2457,16.2341,16.2341,8600.0
2007-04-30 10:30:00,27.85,27.85,27.83,27.84,3200.0,16.2399,16.2399,16.2282,16.2341,3200.0
2007-04-30 10:35:00,27.84,27.86,27.84,27.86,12500.0,16.2341,16.2457,16.2341,16.2457,12500.0
2007-04-30 10:40:00,27.86,27.86,27.85,27.86,43300.0,16.2457,16.2457,16.2399,16.2457,43300.0
2007-04-30 10:45:00,27.85,27.86,27.85,27.86,3100.0,16.2399,16.2457,16.2399,16.2457,3100.0
2007-04-30 10:50:00,27.86,27.86,27.86,27.86,1800.0,16.2457,16.2457,16.2457,16.2457,1800.0
2007-04-30 10:55:00,27.86,27.88,27.85,27.88,27100.0,16.2457,16.2574,16.2399,16.2574,27100.0
2007-04-30 11:00:00,27.9,27.9,27.86,27.89,6600.0,16.2691,16.2691,16.2457,16.2632,6600.0
2007-04-30 11:05:00,27.88,27.88,27.87,27.87,4000.0,16.2574,16.2574,16.2516,16.2516,4000.0
2007-04-30 11:10:00,27.87,27.87,27.86,27.86,2100.0,16.2516,16.2516,16.2457,16.2457,2100.0
2007-04-30 11:15:00,27.85,27.86,27.85,27.86,5500.0,16.2399,16.2457,16.2399,16.2457,5500.0
2007-04-30 11:20:00,27.86,27.86,27.85,27.86,3700.0,16.2457,16.2457,16.2399,16.2457,3700.0
2007-04-30 11:25:00,27.85,27.86,27.85,27.86,2100.0,16.2399,16.2457,16.2399,16.2457,2100.0
2007-04-30 11:30:00,27.86,27.86,27.85,27.85,6200.0,16.2457,16.2457,16.2399,16.2399,6200.0
2007-04-30 11:35:00,27.86,27.86,27.85,27.85,2700.0,16.2457,16.2457,16.2399,16.2399,2700.0
2007-04-30 11:40:00,27.86,27.87,27.86,27.87,8500.0,16.2457,16.2516,16.2457,16.2516,8500.0
2007-04-30 11:45:00,27.86,27.87,27.86,27.87,1800.0,16.2457,16.2516,16.2457,16.2516,1800.0
2007-04-30 11:50:00,27.86,27.89,27.86,27.88,8200.0,16.2457,16.2632,16.2457,16.2574,8200.0
2007-04-30 11:55:00,27.88,27.9,27.88,27.9,4100.0,16.2574,16.2691,16.2574,16.2691,4100.0
2007-04-30 12:00:00,27.9,27.91,27.9,27.91,2600.0,16.2691,16.2749,16.2691,16.2749,2600.0
2007-04-30 12:05:00,27.91,27.91,27.9,27.9,3400.0,16.2749,16.2749,16.2691,16.2691,3400.0
2007-04-30 12:10:00,27.91,27.91,27.9,27.9,7400.0,16.2749,16.2749,16.2691,16.2691,7400.0
2007-04-30 12:15:00,27.9,27.9,27.89,27.89,3300.0,16.2691,16.2691,16.2632,16.2632,3300.0
2007-04-30 12:20:00,27.9,27.9,27.89,27.9,600.0,16.2691,16.2691,16.2632,16.2691,600.0
2007-04-30 12:25:00,27.9,27.9,27.89,27.9,7100.0,16.2691,16.2691,16.2632,16.2691,7100.0
2007-04-30 12:30:00,27.9,27.98,27.9,27.97,14100.0,16.2691,16.3157,16.2691,16.3099,14100.0
2007-04-30 12:35:00,27.98,27.99,27.97,27.99,3400.0,16.3157,16.3215,16.3099,16.3215,3400.0
2007-04-30 12:40:00,28.0,28.0,27.99,27.99,7200.0,16.3274,16.3274,16.3215,16.3215,7200.0
2007-04-30 12:45:00,27.99,28.0,27.99,28.0,2300.0,16.3215,16.3274,16.3215,16.3274,2300.0
2007-04-30 12:50:00,27.99,28.0,27.99,27.99,3100.0,16.3215,16.3274,16.3215,16.3215,3100.0
2007-04-30 12:55:00,27.98,27.99,27.97,27.98,9600.0,16.3157,16.3215,16.3099,16.3157,9600.0
2007-04-30 13:00:00,27.98,27.98,27.98,27.98,600.0,16.3157,16.3157,16.3157,16.3157,600.0
2007-04-30 13:05:00,27.98,27.99,27.98,27.99,9800.0,16.3157,16.3215,16.3157,16.3215,9800.0
2007-04-30 13:10:00,27.99,27.99,27.98,27.99,1600.0,16.3215,16.3215,16.3157,16.3215,1600.0
2007-04-30 13:15:00,27.99,27.99,27.99,27.99,600.0,16.3215,16.3215,16.3215,16.3215,600.0
2007-04-30 13:20:00,27.99,28.0,27.98,28.0,9100.0,16.3215,16.3274,16.3157,16.3274,9100.0
2007-04-30 13:25:00,28.0,28.0,27.99,28.0,5500.0,16.3274,16.3274,16.3215,16.3274,5500.0
2007-04-30 13:30:00,28.0,28.01,28.0,28.01,5400.0,16.3274,16.3332,16.3274,16.3332,5400.0
2007-04-30 13:35:00,28.0,28.01,28.0,28.01,6200.0,16.3274,16.3332,16.3274,16.3332,6200.0
2007-04-30 13:40:00,28.01,28.02,28.01,28.02,4400.0,16.3332,16.339,16.3332,16.339,4400.0
2007-04-30 13:45:00,28.02,28.06,28.01,28.06,10600.0,16.339,16.3624,16.3332,16.3624,10600.0
2007-04-30 13:50:00,28.06,28.06,28.04,28.04,6000.0,16.3624,16.3624,16.3507,16.3507,6000.0
2007-04-30 13:55:00,28.04,28.05,27.98,28.01,43400.0,16.3507,16.3565,16.3157,16.3332,43400.0
2007-04-30 14:00:00,28.0,28.0,27.99,27.99,1400.0,16.3274,16.3274,16.3215,16.3215,1400.0
2007-04-30 14:05:00,27.99,27.99,27.94,27.96,20500.0,16.3215,16.3215,16.2924,16.304,20500.0
2007-04-30 14:10:00,27.96,27.96,27.95,27.96,1900.0,16.304,16.304,16.2982,16.304,1900.0
2007-04-30 14:15:00,27.95,27.95,27.92,27.92,12900.0,16.2982,16.2982,16.2807,16.2807,12900.0
2007-04-30 14:20:00,27.92,27.92,27.86,27.9,12000.0,16.2807,16.2807,16.2457,16.2691,12000.0
2007-04-30 14:25:00,27.9,27.9,27.88,27.9,4000.0,16.2691,16.2691,16.2574,16.2691,4000.0
2007-04-30 14:30:00,27.89,27.89,27.85,27.87,10600.0,16.2632,16.2632,16.2399,16.2516,10600.0
2007-04-30 14:35:00,27.85,27.87,27.83,27.84,14000.0,16.2399,16.2516,16.2282,16.2341,14000.0
2007-04-30 14:40:00,27.84,27.84,27.81,27.83,6200.0,16.2341,16.2341,16.2166,16.2282,6200.0
2007-04-30 14:45:00,27.83,27.85,27.83,27.84,12300.0,16.2282,16.2399,16.2282,16.2341,12300.0
2007-04-30 14:50:00,27.84,27.85,27.83,27.85,8400.0,16.2341,16.2399,16.2282,16.2399,8400.0
2007-04-30 14:55:00,27.85,27.87,27.84,27.87,4300.0,16.2399,16.2516,16.2341,16.2516,4300.0
2007-04-30 15:00:00,27.87,27.9,27.86,27.89,6100.0,16.2516,16.2691,16.2457,16.2632,6100.0
2007-04-30 15:05:00,27.89,27.9,27.88,27.9,6700.0,16.2632,16.2691,16.2574,16.2691,6700.0
2007-04-30 15:10:00,27.9,27.9,27.83,27.84,13900.0,16.2691,16.2691,16.2282,16.2341,13900.0
2007-04-30 15:15:00,27.83,27.84,27.83,27.84,5100.0,16.2282,16.2341,16.2282,16.2341,5100.0
2007-04-30 15:20:00,27.83,27.84,27.83,27.84,10700.0,16.2282,16.2341,16.2282,16.2341,10700.0
2007-04-30 15:25:00,27.84,27.86,27.83,27.86,17500.0,16.2341,16.2457,16.2282,16.2457,17500.0
2007-04-30 15:30:00,27.86,27.88,27.85,27.88,20800.0,16.2457,16.2574,16.2399,16.2574,20800.0
2007-04-30 15:35:00,27.88,27.89,27.88,27.89,20600.0,16.2574,16.2632,16.2574,16.2632,20600.0
2007-04-30 15:40:00,27.89,27.94,27.88,27.94,35500.0,16.2632,16.2924,16.2574,16.2924,35500.0
2007-04-30 15:45:00,27.94,27.94,27.92,27.93,27100.0,16.2924,16.2924,16.2807,16.2865,27100.0
2007-04-30 15:50:00,27.94,27.97,27.93,27.97,39300.0,16.2924,16.3099,16.2865,16.3099,39300.0
2007-04-30 15:55:00,27.97,27.97,27.95,27.95,30600.0,16.3099,16.3099,16.2982,16.2982,30600.0
2007-05-01 09:30:00,27.9,27.9,27.84,27.84,6000.0,16.2691,16.2691,16.2341,16.2341,6000.0
2007-05-01 09:35:00,27.83,27.84,27.8,27.8,6900.0,16.2282,16.2341,16.2107,16.2107,6900.0
2007-05-01 09:40:00,27.79,27.79,27.71,27.75,2200.0,16.2049,16.2049,16.1583,16.1816,2200.0
2007-05-01 09:45:00,27.7,27.71,27.69,27.7,6700.0,16.1524,16.1583,16.1466,16.1524,6700.0
2007-05-01 09:50:00,27.7,27.76,27.7,27.72,8900.0,16.1524,16.1874,16.1524,16.1641,8900.0
2007-05-01 09:55:00,27.71,27.72,27.7,27.72,8400.0,16.1583,16.1641,16.1524,16.1641,8400.0
2007-05-01 10:00:00,27.72,27.76,27.68,27.68,23700.0,16.1641,16.1874,16.1408,16.1408,23700.0
2007-05-01 10:05:00,27.66,27.66,27.63,27.64,3600.0,16.1291,16.1291,16.1116,16.1174,3600.0
2007-05-01 10:10:00,27.64,27.66,27.63,27.63,7800.0,16.1174,16.1291,16.1116,16.1116,7800.0
2007-05-01 10:15:00,27.64,27.64,27.61,27.62,8500.0,16.1174,16.1174,16.1,16.1058,8500.0
2007-05-01 10:20:00,27.63,27.64,27.62,27.62,11000.0,16.1116,16.1174,16.1058,16.1058,11000.0
2007-05-01 10:25:00,27.61,27.64,27.6,27.63,13900.0,16.1,16.1174,16.0941,16.1116,13900.0
2007-05-01 10:30:00,27.63,27.66,27.63,27.66,13200.0,16.1116,16.1291,16.1116,16.1291,13200.0
2007-05-01 10:35:00,27.65,27.76,27.65,27.75,10800.0,16.1233,16.1874,16.1233,16.1816,10800.0
2007-05-01 10:40:00,27.75,27.76,27.75,27.76,3600.0,16.1816,16.1874,16.1816,16.1874,3600.0
2007-05-01 10:45:00,27.76,27.76,27.75,27.75,2900.0,16.1874,16.1874,16.1816,16.1816,2900.0
2007-05-01 10:50:00,27.75,27.76,27.75,27.76,1800.0,16.1816,16.1874,16.1816,16.1874,1800.0
2007-05-01 10:55:00,27.76,27.78,27.75,27.78,5600.0,16.1874,16.1991,16.1816,16.1991,5600.0
2007-05-01 11:00:00,27.78,27.8,27.78,27.8,5300.0,16.1991,16.2107,16.1991,16.2107,5300.0
2007-05-01 11:05:00,27.79,27.8,27.79,27.79,7200.0,16.2049,16.2107,16.2049,16.2049,7200.0
2007-05-01 11:10:00,27.79,27.79,27.75,27.76,7700.0,16.2049,16.2049,16.1816,16.1874,7700.0
2007-05-01 11:15:00,27.76,27.79,27.75,27.78,4900.0,16.1874,16.2049,16.1816,16.1991,4900.0
2007-05-01 11:20:00,27.79,27.83,27.78,27.78,4300.0,16.2049,16.2282,16.1991,16.1991,4300.0
2007-05-01 11:25:00,27.78,27.79,27.78,27.79,8300.0,16.1991,16.2049,16.1991,16.2049,8300.0
2007-05-01 11:30:00,27.78,27.85,27.78,27.85,7500.0,16.1991,16.2399,16.1991,16.2399,7500.0
2007-05-01 11:35:00,27.85,27.87,27.85,27.87,5200.0,16.2399,16.2516,16.2399,16.2516,5200.0
2007-05-01 11:40:00,27.87,27.87,27.86,27.86,4400.0,16.2516,16.2516,16.2457,16.2457,4400.0
2007-05-01 11:45:00,27.86,27.86,27.82,27.83,5600.0,16.2457,16.2457,16.2224,16.2282,5600.0
2007-05-01 11:50:00,27.83,27.83,27.82,27.82,1900.0,16.2282,16.2282,16.2224,16.2224,1900.0
2007-05-01 11:55:00,27.83,27.83,27.8,27.81,5300.0,16.2282,16.2282,16.2107,16.2166,5300.0
2007-05-01 12:00:00,27.81,27.82,27.8,27.8,800.0,16.2166,16.2224,16.2107,16.2107,800.0
2007-05-01 12:05:00,27.81,27.81,27.79,27.8,2500.0,16.2166,16.2166,16.2049,16.2107,2500.0
2007-05-01 12:10:00,27.79,27.8,27.79,27.79,2400.0,16.2049,16.2107,16.2049,16.2049,2400.0
2007-05-01 12:15:00,27.79,27.82,27.79,27.82,7500.0,16.2049,16.2224,16.2049,16.2224,7500.0
2007-05-01 12:20:00,27.82,27.86,27.82,27.84,3700.0,16.2224,16.2457,16.2224,16.2341,3700.0
2007-05-01 12:25:00,27.85,27.85,27.82,27.82,1500.0,16.2399,16.2399,16.2224,16.2224,1500.0
2007-05-01 12:30:00,27.82,27.84,27.82,27.84,4400.0,16.2224,16.2341,16.2224,16.2341,4400.0
2007-05-01 12:35:00,27.84,27.84,27.84,27.84,1700.0,16.2341,16.2341,16.2341,16.2341,1700.0
2007-05-01 12:40:00,27.84,27.84,27.84,27.84,600.0,16.2341,16.2341,16.2341,16.2341,600.0
2007-05-01 12:45:00,27.84,27.84,27.84,27.84,8300.0,16.2341,16.2341,16.2341,16.2341,8300.0
2007-05-01 12:50:00,27.84,27.85,27.84,27.85,4000.0,16.2341,16.2399,16.2341,16.2399,4000.0
2007-05-01 12:55:00,27.85,27.85,27.84,27.85,6200.0,16.2399,16.2399,16.2341,16.2399,6200.0
2007-05-01 13:00:00,27.85,27.86,27.85,27.86,15000.0,16.2399,16.2457,16.2399,16.2457,15000.0
2007-05-01 13:05:00,27.86,27.9,27.86,27.89,12400.0,16.2457,16.2691,16.2457,16.2632,12400.0
2007-05-01 13:10:00,27.89,27.89,27.89,27.89,1400.0,16.2632,16.2632,16.2632,16.2632,1400.0
2007-05-01 13:15:00,27.89,27.93,27.89,27.93,13200.0,16.2632,16.2865,16.2632,16.2865,13200.0
2007-05-01 13:20:00,27.93,27.93,27.91,27.91,9000.0,16.2865,16.2865,16.2749,16.2749,9000.0
2007-05-01 13:25:00,27.91,27.92,27.9,27.9,3400.0,16.2749,16.2807,16.2691,16.2691,3400.0
2007-05-01 13:30:00,27.89,27.9,27.89,27.89,1600.0,16.2632,16.2691,16.2632,16.2632,1600.0
2007-05-01 13:35:00,27.89,27.89,27.84,27.84,7300.0,16.2632,16.2632,16.2341,16.2341,7300.0
2007-05-01 13:40:00,27.84,27.84,27.84,27.84,1500.0,16.2341,16.2341,16.2341,16.2341,1500.0
2007-05-01 13:45:00,27.83,27.84,27.8,27.8,7600.0,16.2282,16.2341,16.2107,16.2107,7600.0
2007-05-01 13:50:00,27.81,27.81,27.8,27.8,9400.0,16.2166,16.2166,16.2107,16.2107,9400.0
2007-05-01 13:55:00,27.8,27.82,27.8,27.82,10600.0,16.2107,16.2224,16.2107,16.2224,10600.0
2007-05-01 14:00:00,27.82,27.82,27.81,27.82,8000.0,16.2224,16.2224,16.2166,16.2224,8000.0
2007-05-01 14:05:00,27.83,27.86,27.83,27.86,14100.0,16.2282,16.2457,16.2282,16.2457,14100.0
2007-05-01 14:10:00,27.87,27.89,27.86,27.89,7600.0,16.2516,16.2632,16.2457,16.2632,7600.0
2007-05-01 14:15:00,27.89,27.91,27.89,27.91,7100.0,16.2632,16.2749,16.2632,16.2749,7100.0
2007-05-01 14:20:00,27.91,27.94,27.9,27.94,17200.0,16.2749,16.2924,16.2691,16.2924,17200.0
2007-05-01 14:25:00,27.94,27.95,27.94,27.95,11300.0,16.2924,16.2982,16.2924,16.2982,11300.0
2007-05-01 14:30:00,27.94,27.97,27.94,27.97,6100.0,16.2924,16.3099,16.2924,16.3099,6100.0
2007-05-01 14:35:00,27.97,28.03,27.97,28.02,16000.0,16.3099,16.3449,16.3099,16.339,16000.0
2007-05-01 14:40:00,28.02,28.09,28.02,28.09,22500.0,16.339,16.3798,16.339,16.3798,22500.0
2007-05-01 14:45:00,28.09,28.1,28.08,28.1,24300.0,16.3798,16.3857,16.374,16.3857,24300.0
2007-05-01 14:50:00,28.1,28.12,28.1,28.11,18500.0,16.3857,16.3973,16.3857,16.3915,18500.0
2007-05-01 14:55:00,28.11,28.13,28.11,28.13,8100.0,16.3915,16.4032,16.3915,16.4032,8100.0
2007-05-01 15:00:00,28.12,28.14,28.12,28.14,14900.0,16.3973,16.409,16.3973,16.409,14900.0
2007-05-01 15:05:00,28.13,28.14,28.13,28.14,14100.0,16.4032,16.409,16.4032,16.409,14100.0
2007-05-01 15:10:00,28.14,28.17,28.14,28.17,21600.0,16.409,16.4265,16.409,16.4265,21600.0
2007-05-01 15:15:00,28.17,28.22,28.17,28.22,29100.0,16.4265,16.4557,16.4265,16.4557,29100.0
2007-05-01 15:20:00,28.21,28.21,28.2,28.2,12400.0,16.4498,16.4498,16.444,16.444,12400.0
2007-05-01 15:25:00,28.2,28.21,28.2,28.2,4100.0,16.444,16.4498,16.444,16.444,4100.0
2007-05-01 15:30:00,28.2,28.2,28.19,28.2,24500.0,16.444,16.444,16.4382,16.444,24500.0
2007-05-01 15:35:00,28.2,28.2,28.19,28.2,24300.0,16.444,16.444,16.4382,16.444,24300.0
2007-05-01 15:40:00,28.2,28.2,28.19,28.19,14600.0,16.444,16.444,16.4382,16.4382,14600.0
2007-05-01 15:45:00,28.19,28.2,28.19,28.19,6900.0,16.4382,16.444,16.4382,16.4382,6900.0
2007-05-01 15:50:00,28.2,28.2,28.19,28.19,5400.0,16.444,16.444,16.4382,16.4382,5400.0
2007-05-01 15:55:00,28.2,28.2,28.19,28.2,21400.0,16.444,16.444,16.4382,16.444,21400.0
2007-05-02 09:30:00,28.16,28.16,28.06,28.07,9000.0,16.4207,16.4207,16.3624,16.3682,9000.0
2007-05-02 09:35:00,28.09,28.15,28.08,28.15,4600.0,16.3798,16.4148,16.374,16.4148,4600.0
2007-05-02 09:40:00,28.14,28.17,28.12,28.16,9500.0,16.409,16.4265,16.3973,16.4207,9500.0
2007-05-02 09:45:00,28.17,28.17,28.14,28.15,2300.0,16.4265,16.4265,16.409,16.4148,2300.0
2007-05-02 09:50:00,28.15,28.19,28.15,28.19,5800.0,16.4148,16.4382,16.4148,16.4382,5800.0
2007-05-02 09:55:00,28.19,28.28,28.19,28.25,8300.0,16.4382,16.4906,16.4382,16.4731,8300.0
2007-05-02 10:00:00,28.25,28.28,28.25,28.25,6300.0,16.4731,16.4906,16.4731,16.4731,6300.0
2007-05-02 10:05:00,28.24,28.25,28.18,28.19,11000.0,16.4673,16.4731,16.4323,16.4382,11000.0
2007-05-02 10:10:00,28.18,28.19,28.16,28.18,4600.0,16.4323,16.4382,16.4207,16.4323,4600.0
2007-05-02 10:15:00,28.19,28.19,28.14,28.15,14600.0,16.4382,16.4382,16.409,16.4148,14600.0
2007-05-02 10:20:00,28.14,28.14,28.13,28.13,3400.0,16.409,16.409,16.4032,16.4032,3400.0
2007-05-02 10:25:00,28.14,28.14,28.12,28.12,4100.0,16.409,16.409,16.3973,16.3973,4100.0
2007-05-02 10:30:00,28.13,28.13,28.12,28.13,10400.0,16.4032,16.4032,16.3973,16.4032,10400.0
2007-05-02 10:35:00,28.13,28.13,28.12,28.12,2900.0,16.4032,16.4032,16.3973,16.3973,2900.0
2007-05-02 10:40:00,28.13,28.17,28.13,28.16,23100.0,16.4032,16.4265,16.4032,16.4207,23100.0
2007-05-02 10:45:00,28.16,28.17,28.15,28.16,5700.0,16.4207,16.4265,16.4148,16.4207,5700.0
2007-05-02 10:50:00,28.15,28.15,28.15,28.15,1400.0,16.4148,16.4148,16.4148,16.4148,1400.0
2007-05-02 10:55:00,28.14,28.15,28.14,28.15,3000.0,16.409,16.4148,16.409,16.4148,3000.0
2007-05-02 11:00:00,28.15,28.15,28.14,28.15,5000.0,16.4148,16.4148,16.409,16.4148,5000.0
2007-05-02 11:05:00,28.14,28.15,28.14,28.14,3600.0,16.409,16.4148,16.409,16.409,3600.0
2007-05-02 11:10:00,28.14,28.15,28.14,28.15,1100.0,16.409,16.4148,16.409,16.4148,1100.0
2007-05-02 11:15:00,28.14,28.15,28.14,28.14,6300.0,16.409,16.4148,16.409,16.409,6300.0
2007-05-02 11:20:00,28.15,28.21,28.15,28.21,18400.0,16.4148,16.4498,16.4148,16.4498,18400.0
2007-05-02 11:25:00,28.2,28.24,28.2,28.2,21100.0,16.444,16.4673,16.444,16.444,21100.0
2007-05-02 11:30:00,28.19,28.2,28.19,28.2,5800.0,16.4382,16.444,16.4382,16.444,5800.0
2007-05-02 11:35:00,28.2,28.2,28.19,28.19,1700.0,16.444,16.444,16.4382,16.4382,1700.0
2007-05-02 11:40:00,28.21,28.27,28.21,28.24,19700.0,16.4498,16.4848,16.4498,16.4673,19700.0
2007-05-02 11:45:00,28.25,28.3,28.25,28.3,9000.0,16.4731,16.5023,16.4731,16.5023,9000.0
2007-05-02 11:50:00,28.3,28.33,28.26,28.32,27600.0,16.5023,16.5198,16.479,16.514,27600.0
2007-05-02 11:55:00,28.31,28.35,28.31,28.35,10800.0,16.5081,16.5315,16.5081,16.5315,10800.0
2007-05-02 12:00:00,28.35,28.38,28.35,28.38,4200.0,16.5315,16.549,16.5315,16.549,4200.0
2007-05-02 12:05:00,28.38,28.38,28.37,28.38,3000.0,16.549,16.549,16.5431,16.549,3000.0
2007-05-02 12:10:00,28.38,28.38,28.34,28.35,4500.0,16.549,16.549,16.5256,16.5315,4500.0
2007-05-02 12:15:00,28.35,28.35,28.35,28.35,1600.0,16.5315,16.5315,16.5315,16.5315,1600.0
2007-05-02 12:20:00,28.35,28.36,28.35,28.35,3000.0,16.5315,16.5373,16.5315,16.5315,3000.0
2007-05-02 12:25:00,28.36,28.36,28.35,28.35,2800.0,16.5373,16.5373,16.5315,16.5315,2800.0
2007-05-02 12:30:00,28.36,28.36,28.35,28.36,1700.0,16.5373,16.5373,16.5315,16.5373,1700.0
2007-05-02 12:35:00,28.36,28.36,28.33,28.36,7900.0,16.5373,16.5373,16.5198,16.5373,7900.0
2007-05-02 12:40:00,28.35,28.36,28.35,28.36,3900.0,16.5315,16.5373,16.5315,16.5373,3900.0
2007-05-02 12:45:00,28.36,28.36,28.35,28.35,3800.0,16.5373,16.5373,16.5315,16.5315,3800.0
2007-05-02 12:50:00,28.36,28.36,28.35,28.36,2900.0,16.5373,16.5373,16.5315,16.5373,2900.0
2007-05-02 12:55:00,28.36,28.37,28.35,28.37,6800.0,16.5373,16.5431,16.5315,16.5431,6800.0
2007-05-02 13:00:00,28.37,28.37,28.36,28.37,4000.0,16.5431,16.5431,16.5373,16.5431,4000.0
2007-05-02 13:05:00,28.36,28.37,28.36,28.37,4500.0,16.5373,16.5431,16.5373,16.5431,4500.0
2007-05-02 13:10:00,28.37,28.37,28.36,28.37,1100.0,16.5431,16.5431,16.5373,16.5431,1100.0
2007-05-02 13:15:00,28.37,28.37,28.36,28.37,1200.0,16.5431,16.5431,16.5373,16.5431,1200.0
2007-05-02 13:20:00,28.36,28.37,28.36,28.37,8800.0,16.5373,16.5431,16.5373,16.5431,8800.0
2007-05-02 13:25:00,28.37,28.38,28.36,28.38,14200.0,16.5431,16.549,16.5373,16.549,14200.0
2007-05-02 13:30:00,28.38,28.41,28.38,28.41,10200.0,16.549,16.5664,16.549,16.5664,10200.0
2007-05-02 13:35:00,28.41,28.42,28.41,28.42,9000.0,16.5664,16.5723,16.5664,16.5723,9000.0
2007-05-02 13:40:00,28.42,28.44,28.42,28.43,21100.0,16.5723,16.5839,16.5723,16.5781,21100.0
2007-05-02 13:45:00,28.42,28.46,28.42,28.45,14900.0,16.5723,16.5956,16.5723,16.5898,14900.0
2007-05-02 13:50:00,28.46,28.46,28.44,28.46,9000.0,16.5956,16.5956,16.5839,16.5956,9000.0
2007-05-02 13:55:00,28.48,28.48,28.46,28.47,6800.0,16.6073,16.6073,16.5956,16.6014,6800.0
2007-05-02 14:00:00,28.46,28.47,28.45,28.45,4800.0,16.5956,16.6014,16.5898,16.5898,4800.0
2007-05-02 14:05:00,28.45,28.45,28.43,28.45,18000.0,16.5898,16.5898,16.5781,16.5898,18000.0
2007-05-02 14:10:00,28.45,28.46,28.45,28.45,10500.0,16.5898,16.5956,16.5898,16.5898,10500.0
2007-05-02 14:15:00,28.46,28.46,28.45,28.45,21300.0,16.5956,16.5956,16.5898,16.5898,21300.0
2007-05-02 14:20:00,28.45,28.52,28.45,28.51,20400.0,16.5898,16.6306,16.5898,16.6248,20400.0
2007-05-02 14:25:00,28.52,28.52,28.49,28.5,11100.0,16.6306,16.6306,16.6131,16.6189,11100.0
2007-05-02 14:30:00,28.5,28.5,28.49,28.49,2100.0,16.6189,16.6189,16.6131,16.6131,2100.0
2007-05-02 14:35:00,28.49,28.54,28.49,28.54,20300.0,16.6131,16.6423,16.6131,16.6423,20300.0
2007-05-02 14:40:00,28.54,28.54,28.52,28.52,9200.0,16.6423,16.6423,16.6306,16.6306,9200.0
2007-05-02 14:45:00,28.52,28.54,28.52,28.53,8200.0,16.6306,16.6423,16.6306,16.6364,8200.0
2007-05-02 14:50:00,28.53,28.53,28.5,28.5,2600.0,16.6364,16.6364,16.6189,16.6189,2600.0
2007-05-02 14:55:00,28.5,28.5,28.47,28.47,2800.0,16.6189,16.6189,16.6014,16.6014,2800.0
2007-05-02 15:00:00,28.47,28.47,28.44,28.44,3200.0,16.6014,16.6014,16.5839,16.5839,3200.0
2007-05-02 15:05:00,28.44,28.44,28.43,28.43,4600.0,16.5839,16.5839,16.5781,16.5781,4600.0
2007-05-02 15:10:00,28.43,28.44,28.42,28.42,7300.0,16.5781,16.5839,16.5723,16.5723,7300.0
2007-05-02 15:15:00,28.42,28.42,28.39,28.39,6500.0,16.5723,16.5723,16.5548,16.5548,6500.0
2007-05-02 15:20:00,28.39,28.39,28.34,28.34,28800.0,16.5548,16.5548,16.5256,16.5256,28800.0
2007-05-02 15:25:00,28.35,28.36,28.34,28.36,18300.0,16.5315,16.5373,16.5256,16.5373,18300.0
2007-05-02 15:30:00,28.37,28.39,28.37,28.39,8300.0,16.5431,16.5548,16.5431,16.5548,8300.0
2007-05-02 15:35:00,28.38,28.39,28.36,28.36,15400.0,16.549,16.5548,16.5373,16.5373,15400.0
2007-05-02 15:40:00,28.37,28.37,28.35,28.36,11600.0,16.5431,16.5431,16.5315,16.5373,11600.0
2007-05-02 15:45:00,28.36,28.36,28.34,28.35,5600.0,16.5373,16.5373,16.5256,16.5315,5600.0
2007-05-02 15:50:00,28.35,28.35,28.34,28.35,6100.0,16.5315,16.5315,16.5256,16.5315,6100.0
2007-05-02 15:55:00,28.35,28.35,28.33,28.33,12200.0,16.5315,16.5315,16.5198,16.5198,12200.0
2007-05-03 09:30:00,28.42,28.42,28.42,28.42,4100.0,16.5723,16.5723,16.5723,16.5723,4100.0
2007-05-03 09:35:00,28.42,28.43,28.39,28.4,1500.0,16.5723,16.5781,16.5548,16.5606,1500.0
2007-05-03 09:40:00,28.4,28.4,28.37,28.37,8000.0,16.5606,16.5606,16.5431,16.5431,8000.0
2007-05-03 09:45:00,28.38,28.38,28.37,28.38,3900.0,16.549,16.549,16.5431,16.549,3900.0
2007-05-03 09:50:00,28.38,28.54,28.38,28.53,9200.0,16.549,16.6423,16.549,16.6364,9200.0
2007-05-03 09:55:00,28.53,28.54,28.5,28.51,2800.0,16.6364,16.6423,16.6189,16.6248,2800.0
2007-05-03 10:00:00,28.51,28.56,28.51,28.52,17300.0,16.6248,16.6539,16.6248,16.6306,17300.0
2007-05-03 10:05:00,28.53,28.58,28.53,28.57,4700.0,16.6364,16.6656,16.6364,16.6597,4700.0
2007-05-03 10:10:00,28.56,28.56,28.52,28.52,3100.0,16.6539,16.6539,16.6306,16.6306,3100.0
2007-05-03 10:15:00,28.52,28.56,28.52,28.55,26700.0,16.6306,16.6539,16.6306,16.6481,26700.0
2007-05-03 10:20:00,28.56,28.56,28.55,28.56,1300.0,16.6539,16.6539,16.6481,16.6539,1300.0
2007-05-03 10:25:00,28.56,28.59,28.56,28.59,9400.0,16.6539,16.6714,16.6539,16.6714,9400.0
2007-05-03 10:30:00,28.59,28.59,28.58,28.59,2600.0,16.6714,16.6714,16.6656,16.6714,2600.0
2007-05-03 10:35:00,28.59,28.59,28.55,28.56,5600.0,16.6714,16.6714,16.6481,16.6539,5600.0
2007-05-03 10:40:00,28.55,28.63,28.55,28.62,29400.0,16.6481,16.6947,16.6481,16.6889,29400.0
2007-05-03 10:45:00,28.62,28.66,28.61,28.66,31700.0,16.6889,16.7122,16.6831,16.7122,31700.0
2007-05-03 10:50:00,28.65,28.7,28.65,28.7,30000.0,16.7064,16.7356,16.7064,16.7356,30000.0
2007-05-03 10:55:00,28.7,28.7,28.69,28.7,5100.0,16.7356,16.7356,16.7297,16.7356,5100.0
2007-05-03 11:00:00,28.69,28.69,28.65,28.67,11400.0,16.7297,16.7297,16.7064,16.7181,11400.0
2007-05-03 11:05:00,28.67,28.67,28.64,28.66,8000.0,16.7181,16.7181,16.7006,16.7122,8000.0
2007-05-03 11:10:00,28.66,28.71,28.66,28.7,7600.0,16.7122,16.7414,16.7122,16.7356,7600.0
2007-05-03 11:15:00,28.7,28.7,28.69,28.69,1300.0,16.7356,16.7356,16.7297,16.7297,1300.0
2007-05-03 11:20:00,28.7,28.7,28.69,28.69,1100.0,16.7356,16.7356,16.7297,16.7297,1100.0
2007-05-03 11:25:00,28.68,28.69,28.68,28.69,4200.0,16.7239,16.7297,16.7239,16.7297,4200.0
2007-05-03 11:30:00,28.69,28.69,28.67,28.67,3000.0,16.7297,16.7297,16.7181,16.7181,3000.0
2007-05-03 11:35:00,28.67,28.68,28.66,28.66,2000.0,16.7181,16.7239,16.7122,16.7122,2000.0
2007-05-03 11:40:00,28.67,28.67,28.64,28.64,7800.0,16.7181,16.7181,16.7006,16.7006,7800.0
2007-05-03 11:45:00,28.65,28.65,28.64,28.64,1100.0,16.7064,16.7064,16.7006,16.7006,1100.0
2007-05-03 11:50:00,28.65,28.65,28.65,28.65,700.0,16.7064,16.7064,16.7064,16.7064,700.0
2007-05-03 11:55:00,28.65,28.65,28.64,28.65,4200.0,16.7064,16.7064,16.7006,16.7064,4200.0
2007-05-03 12:00:00,28.65,28.69,28.65,28.67,7800.0,16.7064,16.7297,16.7064,16.7181,7800.0
2007-05-03 12:05:00,28.67,28.68,28.67,28.67,1800.0,16.7181,16.7239,16.7181,16.7181,1800.0
2007-05-03 12:10:00,28.67,28.68,28.66,28.66,2400.0,16.7181,16.7239,16.7122,16.7122,2400.0
2007-05-03 12:15:00,28.67,28.68,28.67,28.68,5100.0,16.7181,16.7239,16.7181,16.7239,5100.0
2007-05-03 12:20:00,28.69,28.69,28.67,28.68,2100.0,16.7297,16.7297,16.7181,16.7239,2100.0
2007-05-03 12:25:00,28.68,28.68,28.64,28.64,2200.0,16.7239,16.7239,16.7006,16.7006,2200.0
2007-05-03 12:30:00,28.64,28.65,28.63,28.65,3000.0,16.7006,16.7064,16.6947,16.7064,3000.0
2007-05-03 12:35:00,28.65,28.66,28.65,28.66,5800.0,16.7064,16.7122,16.7064,16.7122,5800.0
2007-05-03 12:40:00,28.67,28.67,28.66,28.66,1500.0,16.7181,16.7181,16.7122,16.7122,1500.0
2007-05-03 12:45:00,28.67,28.68,28.67,28.68,4500.0,16.7181,16.7239,16.7181,16.7239,4500.0
2007-05-03 12:50:00,28.68,28.68,28.67,28.68,3700.0,16.7239,16.7239,16.7181,16.7239,3700.0
2007-05-03 12:55:00,28.68,28.68,28.67,28.67,1600.0,16.7239,16.7239,16.7181,16.7181,1600.0
2007-05-03 13:00:00,28.68,28.69,28.68,28.69,3300.0,16.7239,16.7297,16.7239,16.7297,3300.0
2007-05-03 13:05:00,28.68,28.69,28.68,28.69,2000.0,16.7239,16.7297,16.7239,16.7297,2000.0
2007-05-03 13:10:00,28.69,28.69,28.68,28.68,1200.0,16.7297,16.7297,16.7239,16.7239,1200.0
2007-05-03 13:15:00,28.68,28.69,28.68,28.69,7300.0,16.7239,16.7297,16.7239,16.7297,7300.0
2007-05-03 13:20:00,28.69,28.69,28.67,28.69,2800.0,16.7297,16.7297,16.7181,16.7297,2800.0
2007-05-03 13:25:00,28.68,28.68,28.67,28.68,2600.0,16.7239,16.7239,16.7181,16.7239,2600.0
2007-05-03 13:30:00,28.68,28.68,28.68,28.68,900.0,16.7239,16.7239,16.7239,16.7239,900.0
2007-05-03 13:35:00,28.67,28.68,28.67,28.68,6500.0,16.7181,16.7239,16.7181,16.7239,6500.0
2007-05-03 13:40:00,28.68,28.69,28.68,28.69,3000.0,16.7239,16.7297,16.7239,16.7297,3000.0
2007-05-03 13:45:00,28.69,28.69,28.65,28.67,11000.0,16.7297,16.7297,16.7064,16.7181,11000.0
2007-05-03 13:50:00,28.68,28.68,28.67,28.68,1700.0,16.7239,16.7239,16.7181,16.7239,1700.0
2007-05-03 13:55:00,28.68,28.69,28.68,28.69,4000.0,16.7239,16.7297,16.7239,16.7297,4000.0
2007-05-03 14:00:00,28.69,28.69,28.68,28.68,1000.0,16.7297,16.7297,16.7239,16.7239,1000.0
2007-05-03 14:05:00,28.69,28.69,28.68,28.69,11200.0,16.7297,16.7297,16.7239,16.7297,11200.0
2007-05-03 14:10:00,28.69,28.7,28.69,28.69,2600.0,16.7297,16.7356,16.7297,16.7297,2600.0
2007-05-03 14:15:00,28.7,28.7,28.69,28.69,4300.0,16.7356,16.7356,16.7297,16.7297,4300.0
2007-05-03 14:20:00,28.69,28.7,28.69,28.69,3400.0,16.7297,16.7356,16.7297,16.7297,3400.0
2007-05-03 14:25:00,28.69,28.7,28.66,28.66,5100.0,16.7297,16.7356,16.7122,16.7122,5100.0
2007-05-03 14:30:00,28.66,28.67,28.66,28.67,2800.0,16.7122,16.7181,16.7122,16.7181,2800.0
2007-05-03 14:35:00,28.67,28.68,28.67,28.67,7000.0,16.7181,16.7239,16.7181,16.7181,7000.0
2007-05-03 14:40:00,28.66,28.67,28.66,28.66,2300.0,16.7122,16.7181,16.7122,16.7122,2300.0
2007-05-03 14:45:00,28.67,28.67,28.66,28.66,1700.0,16.7181,16.7181,16.7122,16.7122,1700.0
2007-05-03 14:50:00,28.67,28.68,28.67,28.68,6400.0,16.7181,16.7239,16.7181,16.7239,6400.0
2007-05-03 14:55:00,28.67,28.68,28.67,28.68,1600.0,16.7181,16.7239,16.7181,16.7239,1600.0
2007-05-03 15:00:00,28.68,28.7,28.68,28.7,14500.0,16.7239,16.7356,16.7239,16.7356,14500.0
2007-05-03 15:05:00,28.7,28.71,28.7,28.7,10600.0,16.7356,16.7414,16.7356,16.7356,10600.0
2007-05-03 15:10:00,28.7,28.71,28.7,28.71,7100.0,16.7356,16.7414,16.7356,16.7414,7100.0
2007-05-03 15:15:00,28.71,28.73,28.71,28.73,5100.0,16.7414,16.753,16.7414,16.753,5100.0
2007-05-03 15:20:00,28.72,28.76,28.72,28.76,13900.0,16.7472,16.7705,16.7472,16.7705,13900.0
2007-05-03 15:25:00,28.76,28.76,28.74,28.74,5500.0,16.7705,16.7705,16.7589,16.7589,5500.0
2007-05-03 15:30:00,28.75,28.75,28.72,28.72,11100.0,16.7647,16.7647,16.7472,16.7472,11100.0
2007-05-03 15:35:00,28.72,28.72,28.68,28.68,6200.0,16.7472,16.7472,16.7239,16.7239,6200.0
2007-05-03 15:40:00,28.68,28.69,28.68,28.68,9800.0,16.7239,16.7297,16.7239,16.7239,9800.0
2007-05-03 15:45:00,28.69,28.69,28.68,28.68,3500.0,16.7297,16.7297,16.7239,16.7239,3500.0
2007-05-03 15:50:00,28.69,28.69,28.68,28.68,3800.0,16.7297,16.7297,16.7239,16.7239,3800.0
2007-05-03 15:55:00,28.69,28.69,28.67,28.67,15300.0,16.7297,16.7297,16.7181,16.7181,15300.0
2007-05-04 09:30:00,28.68,28.79,28.68,28.75,3500.0,16.7239,16.788,16.7239,16.7647,3500.0
2007-05-04 09:35:00,28.74,28.74,28.66,28.66,5800.0,16.7589,16.7589,16.7122,16.7122,5800.0
2007-05-04 09:40:00,28.7,28.8,28.67,28.78,6000.0,16.7356,16.7939,16.7181,16.7822,6000.0
2007-05-04 09:45:00,28.78,28.8,28.77,28.8,2700.0,16.7822,16.7939,16.7764,16.7939,2700.0
2007-05-04 09:50:00,28.8,28.84,28.79,28.84,9600.0,16.7939,16.8172,16.788,16.8172,9600.0
2007-05-04 09:55:00,28.85,28.85,28.79,28.79,5900.0,16.823,16.823,16.788,16.788,5900.0
2007-05-04 10:00:00,28.79,28.8,28.74,28.76,4200.0,16.788,16.7939,16.7589,16.7705,4200.0
2007-05-04 10:05:00,28.76,28.76,28.75,28.75,4100.0,16.7705,16.7705,16.7647,16.7647,4100.0
2007-05-04 10:10:00,28.76,28.76,28.73,28.74,4900.0,16.7705,16.7705,16.753,16.7589,4900.0
2007-05-04 10:15:00,28.74,28.74,28.74,28.74,2300.0,16.7589,16.7589,16.7589,16.7589,2300.0
2007-05-04 10:20:00,28.74,28.74,28.73,28.73,1500.0,16.7589,16.7589,16.753,16.753,1500.0
2007-05-04 10:25:00,28.74,28.79,28.74,28.78,12200.0,16.7589,16.788,16.7589,16.7822,12200.0
2007-05-04 10:30:00,28.77,28.78,28.73,28.74,5100.0,16.7764,16.7822,16.753,16.7589,5100.0
2007-05-04 10:35:00,28.75,28.75,28.74,28.75,1500.0,16.7647,16.7647,16.7589,16.7647,1500.0
2007-05-04 10:40:00,28.75,28.75,28.74,28.75,600.0,16.7647,16.7647,16.7589,16.7647,600.0
2007-05-04 10:45:00,28.75,28.82,28.74,28.78,12500.0,16.7647,16.8055,16.7589,16.7822,12500.0
2007-05-04 10:50:00,28.81,28.81,28.79,28.79,1400.0,16.7997,16.7997,16.788,16.788,1400.0
2007-05-04 10:55:00,28.78,28.79,28.78,28.78,1500.0,16.7822,16.788,16.7822,16.7822,1500.0
2007-05-04 11:00:00,28.78,28.79,28.78,28.79,1100.0,16.7822,16.788,16.7822,16.788,1100.0
2007-05-04 11:05:00,28.79,28.79,28.78,28.79,700.0,16.788,16.788,16.7822,16.788,700.0
2007-05-04 11:10:00,28.79,28.79,28.78,28.79,1100.0,16.788,16.788,16.7822,16.788,1100.0
2007-05-04 11:15:00,28.79,28.82,28.79,28.8,14800.0,16.788,16.8055,16.788,16.7939,14800.0
2007-05-04 11:20:00,28.79,28.79,28.74,28.76,1800.0,16.788,16.788,16.7589,16.7705,1800.0
2007-05-04 11:25:00,28.76,28.77,28.76,28.77,1900.0,16.7705,16.7764,16.7705,16.7764,1900.0
2007-05-04 11:30:00,28.77,28.78,28.76,28.77,7500.0,16.7764,16.7822,16.7705,16.7764,7500.0
2007-05-04 11:35:00,28.77,28.78,28.76,28.77,2100.0,16.7764,16.7822,16.7705,16.7764,2100.0
2007-05-04 11:40:00,28.77,28.79,28.77,28.78,33000.0,16.7764,16.788,16.7764,16.7822,33000.0
2007-05-04 11:45:00,28.79,28.79,28.78,28.79,8900.0,16.788,16.788,16.7822,16.788,8900.0
2007-05-04 11:50:00,28.78,28.79,28.77,28.77,5100.0,16.7822,16.788,16.7764,16.7764,5100.0
2007-05-04 11:55:00,28.76,28.77,28.76,28.76,3400.0,16.7705,16.7764,16.7705,16.7705,3400.0
2007-05-04 12:00:00,28.77,28.78,28.76,28.76,5300.0,16.7764,16.7822,16.7705,16.7705,5300.0
2007-05-04 12:05:00,28.77,28.78,28.77,28.78,6200.0,16.7764,16.7822,16.7764,16.7822,6200.0
2007-05-04 12:10:00,28.78,28.79,28.77,28.79,3900.0,16.7822,16.788,16.7764,16.788,3900.0
2007-05-04 12:15:00,28.78,28.79,28.78,28.79,3000.0,16.7822,16.788,16.7822,16.788,3000.0
2007-05-04 12:20:00,28.79,28.79,28.75,28.76,10600.0,16.788,16.788,16.7647,16.7705,10600.0
2007-05-04 12:25:00,28.75,28.75,28.74,28.75,2900.0,16.7647,16.7647,16.7589,16.7647,2900.0
2007-05-04 12:30:00,28.75,28.81,28.74,28.8,26500.0,16.7647,16.7997,16.7589,16.7939,26500.0
2007-05-04 12:35:00,28.79,28.79,28.78,28.78,1900.0,16.788,16.788,16.7822,16.7822,1900.0
2007-05-04 12:40:00,28.78,28.85,28.77,28.85,56700.0,16.7822,16.823,16.7764,16.823,56700.0
2007-05-04 12:45:00,28.85,28.85,28.83,28.83,4100.0,16.823,16.823,16.8114,16.8114,4100.0
2007-05-04 12:50:00,28.83,28.85,28.83,28.85,8200.0,16.8114,16.823,16.8114,16.823,8200.0
2007-05-04 12:55:00,28.85,28.89,28.85,28.88,31200.0,16.823,16.8463,16.823,16.8405,31200.0
2007-05-04 13:00:00,28.88,28.9,28.87,28.89,16900.0,16.8405,16.8522,16.8347,16.8463,16900.0
2007-05-04 13:05:00,28.89,28.9,28.88,28.9,13200.0,16.8463,16.8522,16.8405,16.8522,13200.0
2007-05-04 13:10:00,28.9,28.9,28.9,28.9,3800.0,16.8522,16.8522,16.8522,16.8522,3800.0
2007-05-04 13:15:00,28.9,28.91,28.9,28.9,2600.0,16.8522,16.858,16.8522,16.8522,2600.0
2007-05-04 13:20:00,28.91,28.91,28.89,28.9,7100.0,16.858,16.858,16.8463,16.8522,7100.0
2007-05-04 13:25:00,28.9,28.9,28.89,28.9,7300.0,16.8522,16.8522,16.8463,16.8522,7300.0
2007-05-04 13:30:00,28.89,28.91,28.89,28.9,26800.0,16.8463,16.858,16.8463,16.8522,26800.0
2007-05-04 13:35:00,28.9,28.92,28.9,28.92,7600.0,16.8522,16.8638,16.8522,16.8638,7600.0
2007-05-04 13:40:00,28.92,28.92,28.91,28.92,3300.0,16.8638,16.8638,16.858,16.8638,3300.0
2007-05-04 13:45:00,28.92,28.92,28.91,28.92,3600.0,16.8638,16.8638,16.858,16.8638,3600.0
2007-05-04 13:50:00,28.92,28.92,28.91,28.91,1300.0,16.8638,16.8638,16.858,16.858,1300.0
2007-05-04 13:55:00,28.9,28.91,28.89,28.89,15300.0,16.8522,16.858,16.8463,16.8463,15300.0
2007-05-04 14:00:00,28.89,28.9,28.89,28.89,11600.0,16.8463,16.8522,16.8463,16.8463,11600.0
2007-05-04 14:05:00,28.89,28.91,28.89,28.9,7500.0,16.8463,16.858,16.8463,16.8522,7500.0
2007-05-04 14:10:00,28.9,28.9,28.89,28.9,700.0,16.8522,16.8522,16.8463,16.8522,700.0
2007-05-04 14:15:00,28.9,28.9,28.88,28.89,9700.0,16.8522,16.8522,16.8405,16.8463,9700.0
2007-05-04 14:20:00,28.89,28.91,28.89,28.91,3800.0,16.8463,16.858,16.8463,16.858,3800.0
2007-05-04 14:25:00,28.91,28.92,28.91,28.92,2500.0,16.858,16.8638,16.858,16.8638,2500.0
2007-05-04 14:30:00,28.92,28.92,28.91,28.92,800.0,16.8638,16.8638,16.858,16.8638,800.0
2007-05-04 14:35:00,28.92,28.92,28.91,28.92,3300.0,16.8638,16.8638,16.858,16.8638,3300.0
2007-05-04 14:40:00,28.92,28.92,28.9,28.9,5800.0,16.8638,16.8638,16.8522,16.8522,5800.0
2007-05-04 14:45:00,28.9,28.93,28.89,28.93,14000.0,16.8522,16.8697,16.8463,16.8697,14000.0
2007-05-04 14:50:00,28.93,28.96,28.93,28.96,24200.0,16.8697,16.8872,16.8697,16.8872,24200.0
2007-05-04 14:55:00,28.96,28.97,28.95,28.97,8100.0,16.8872,16.893,16.8813,16.893,8100.0
2007-05-04 15:00:00,28.98,29.01,28.98,28.99,37000.0,16.8988,16.9163,16.8988,16.9047,37000.0
2007-05-04 15:05:00,28.99,29.0,28.99,29.0,9200.0,16.9047,16.9105,16.9047,16.9105,9200.0
2007-05-04 15:10:00,28.99,29.0,28.96,28.96,4900.0,16.9047,16.9105,16.8872,16.8872,4900.0
2007-05-04 15:15:00,28.96,28.96,28.93,28.93,2800.0,16.8872,16.8872,16.8697,16.8697,2800.0
2007-05-04 15:20:00,28.94,28.94,28.93,28.94,1800.0,16.8755,16.8755,16.8697,16.8755,1800.0
2007-05-04 15:25:00,28.94,28.94,28.93,28.93,11200.0,16.8755,16.8755,16.8697,16.8697,11200.0
2007-05-04 15:30:00,28.93,28.94,28.93,28.94,3400.0,16.8697,16.8755,16.8697,16.8755,3400.0
2007-05-04 15:35:00,28.93,28.94,28.93,28.93,3800.0,16.8697,16.8755,16.8697,16.8697,3800.0
2007-05-04 15:40:00,28.94,28.94,28.93,28.93,2300.0,16.8755,16.8755,16.8697,16.8697,2300.0
2007-05-04 15:45:00,28.94,28.94,28.93,28.94,11300.0,16.8755,16.8755,16.8697,16.8755,11300.0
2007-05-04 15:50:00,28.93,28.94,28.8,28.81,80700.0,16.8697,16.8755,16.7939,16.7997,80700.0
2007-05-04 15:55:00,28.81,28.86,28.73,28.85,94700.0,16.7997,16.8289,16.753,16.823,94700.0
2007-05-07 09:30:00,28.92,28.96,28.92,28.96,8500.0,16.8638,16.8872,16.8638,16.8872,8500.0
2007-05-07 09:35:00,28.96,29.0,28.96,29.0,3600.0,16.8872,16.9105,16.8872,16.9105,3600.0
2007-05-07 09:40:00,29.0,29.05,29.0,29.04,17200.0,16.9105,16.9396,16.9105,16.9338,17200.0
2007-05-07 09:45:00,29.04,29.05,28.97,28.98,5900.0,16.9338,16.9396,16.893,16.8988,5900.0
2007-05-07 09:50:00,28.98,28.98,28.95,28.95,2600.0,16.8988,16.8988,16.8813,16.8813,2600.0
2007-05-07 09:55:00,28.95,28.96,28.95,28.95,5600.0,16.8813,16.8872,16.8813,16.8813,5600.0
2007-05-07 10:00:00,28.96,28.96,28.94,28.94,5600.0,16.8872,16.8872,16.8755,16.8755,5600.0
2007-05-07 10:05:00,28.93,28.93,28.9,28.92,7000.0,16.8697,16.8697,16.8522,16.8638,7000.0
2007-05-07 10:10:00,28.93,28.93,28.92,28.93,3600.0,16.8697,16.8697,16.8638,16.8697,3600.0
2007-05-07 10:15:00,28.93,28.93,28.92,28.92,4000.0,16.8697,16.8697,16.8638,16.8638,4000.0
2007-05-07 10:20:00,28.92,28.96,28.92,28.93,7200.0,16.8638,16.8872,16.8638,16.8697,7200.0
2007-05-07 10:25:00,28.93,28.93,28.91,28.92,8200.0,16.8697,16.8697,16.858,16.8638,8200.0
2007-05-07 10:30:00,28.92,28.93,28.91,28.91,6100.0,16.8638,16.8697,16.858,16.858,6100.0
2007-05-07 10:35:00,28.91,28.92,28.91,28.91,4200.0,16.858,16.8638,16.858,16.858,4200.0
2007-05-07 10:40:00,28.91,28.91,28.9,28.9,4400.0,16.858,16.858,16.8522,16.8522,4400.0
2007-05-07 10:45:00,28.91,28.91,28.9,28.91,4300.0,16.858,16.858,16.8522,16.858,4300.0
2007-05-07 10:50:00,28.9,28.91,28.88,28.89,12400.0,16.8522,16.858,16.8405,16.8463,12400.0
2007-05-07 10:55:00,28.89,28.9,28.89,28.9,3000.0,16.8463,16.8522,16.8463,16.8522,3000.0
2007-05-07 11:00:00,28.9,28.9,28.88,28.88,3800.0,16.8522,16.8522,16.8405,16.8405,3800.0
2007-05-07 11:05:00,28.87,28.88,28.87,28.87,4200.0,16.8347,16.8405,16.8347,16.8347,4200.0
2007-05-07 11:10:00,28.88,28.88,28.86,28.86,2600.0,16.8405,16.8405,16.8289,16.8289,2600.0
2007-05-07 11:15:00,28.87,28.87,28.86,28.86,2500.0,16.8347,16.8347,16.8289,16.8289,2500.0
2007-05-07 11:20:00,28.87,28.88,28.87,28.88,8100.0,16.8347,16.8405,16.8347,16.8405,8100.0
2007-05-07 11:25:00,28.88,28.88,28.86,28.87,2900.0,16.8405,16.8405,16.8289,16.8347,2900.0
2007-05-07 11:30:00,28.88,28.89,28.88,28.88,2900.0,16.8405,16.8463,16.8405,16.8405,2900.0
2007-05-07 11:35:00,28.89,28.89,28.88,28.88,4100.0,16.8463,16.8463,16.8405,16.8405,4100.0
2007-05-07 11:40:00,28.89,28.89,28.88,28.89,2400.0,16.8463,16.8463,16.8405,16.8463,2400.0
2007-05-07 11:45:00,28.88,28.89,28.87,28.87,2700.0,16.8405,16.8463,16.8347,16.8347,2700.0
2007-05-07 11:50:00,28.87,28.88,28.83,28.83,5400.0,16.8347,16.8405,16.8114,16.8114,5400.0
2007-05-07 11:55:00,28.83,28.84,28.81,28.81,2800.0,16.8114,16.8172,16.7997,16.7997,2800.0
2007-05-07 12:00:00,28.81,28.82,28.81,28.81,4500.0,16.7997,16.8055,16.7997,16.7997,4500.0
2007-05-07 12:05:00,28.82,28.82,28.81,28.81,1500.0,16.8055,16.8055,16.7997,16.7997,1500.0
2007-05-07 12:10:00,28.82,28.83,28.82,28.82,6700.0,16.8055,16.8114,16.8055,16.8055,6700.0
2007-05-07 12:15:00,28.82,28.83,28.82,28.82,5800.0,16.8055,16.8114,16.8055,16.8055,5800.0
2007-05-07 12:20:00,28.82,28.86,28.82,28.86,7900.0,16.8055,16.8289,16.8055,16.8289,7900.0
2007-05-07 12:25:00,28.85,28.87,28.85,28.86,4500.0,16.823,16.8347,16.823,16.8289,4500.0
2007-05-07 12:30:00,28.86,28.87,28.86,28.87,1400.0,16.8289,16.8347,16.8289,16.8347,1400.0
2007-05-07 12:35:00,28.87,28.91,28.87,28.87,5600.0,16.8347,16.858,16.8347,16.8347,5600.0
2007-05-07 12:40:00,28.88,28.88,28.87,28.87,4000.0,16.8405,16.8405,16.8347,16.8347,4000.0
2007-05-07 12:45:00,28.88,28.88,28.84,28.84,3000.0,16.8405,16.8405,16.8172,16.8172,3000.0
2007-05-07 12:50:00,28.85,28.87,28.85,28.87,3400.0,16.823,16.8347,16.823,16.8347,3400.0
2007-05-07 12:55:00,28.86,28.87,28.86,28.87,700.0,16.8289,16.8347,16.8289,16.8347,700.0
2007-05-07 13:00:00,28.87,28.89,28.87,28.87,5600.0,16.8347,16.8463,16.8347,16.8347,5600.0
2007-05-07 13:05:00,28.86,28.87,28.83,28.83,3300.0,16.8289,16.8347,16.8114,16.8114,3300.0
2007-05-07 13:10:00,28.82,28.83,28.8,28.8,3500.0,16.8055,16.8114,16.7939,16.7939,3500.0
2007-05-07 13:15:00,28.79,28.8,28.79,28.8,1300.0,16.788,16.7939,16.788,16.7939,1300.0
2007-05-07 13:20:00,28.79,28.8,28.78,28.79,2900.0,16.788,16.7939,16.7822,16.788,2900.0
2007-05-07 13:25:00,28.79,28.79,28.78,28.78,900.0,16.788,16.788,16.7822,16.7822,900.0
2007-05-07 13:30:00,28.78,28.79,28.78,28.78,2900.0,16.7822,16.788,16.7822,16.7822,2900.0
2007-05-07 13:35:00,28.79,28.81,28.79,28.8,7500.0,16.788,16.7997,16.788,16.7939,7500.0
2007-05-07 13:40:00,28.81,28.83,28.8,28.83,3000.0,16.7997,16.8114,16.7939,16.8114,3000.0
2007-05-07 13:45:00,28.83,28.83,28.82,28.83,2200.0,16.8114,16.8114,16.8055,16.8114,2200.0
2007-05-07 13:50:00,28.82,28.83,28.82,28.83,900.0,16.8055,16.8114,16.8055,16.8114,900.0
2007-05-07 13:55:00,28.83,28.83,28.82,28.83,2200.0,16.8114,16.8114,16.8055,16.8114,2200.0
2007-05-07 14:00:00,28.83,28.86,28.82,28.86,6500.0,16.8114,16.8289,16.8055,16.8289,6500.0
2007-05-07 14:05:00,28.85,28.91,28.85,28.91,7000.0,16.823,16.858,16.823,16.858,7000.0
2007-05-07 14:10:00,28.91,28.91,28.88,28.88,6600.0,16.858,16.858,16.8405,16.8405,6600.0
2007-05-07 14:15:00,28.88,28.88,28.83,28.84,3600.0,16.8405,16.8405,16.8114,16.8172,3600.0
2007-05-07 14:20:00,28.84,28.84,28.83,28.83,2800.0,16.8172,16.8172,16.8114,16.8114,2800.0
2007-05-07 14:25:00,28.84,28.85,28.81,28.81,7300.0,16.8172,16.823,16.7997,16.7997,7300.0
2007-05-07 14:30:00,28.81,28.82,28.8,28.8,9600.0,16.7997,16.8055,16.7939,16.7939,9600.0
2007-05-07 14:35:00,28.81,28.82,28.8,28.82,3000.0,16.7997,16.8055,16.7939,16.8055,3000.0
2007-05-07 14:40:00,28.82,28.86,28.82,28.85,5500.0,16.8055,16.8289,16.8055,16.823,5500.0
2007-05-07 14:45:00,28.86,28.86,28.84,28.84,3400.0,16.8289,16.8289,16.8172,16.8172,3400.0
2007-05-07 14:50:00,28.83,28.84,28.83,28.83,3600.0,16.8114,16.8172,16.8114,16.8114,3600.0
2007-05-07 14:55:00,28.83,28.84,28.82,28.83,9500.0,16.8114,16.8172,16.8055,16.8114,9500.0
2007-05-07 15:00:00,28.83,28.84,28.81,28.83,5100.0,16.8114,16.8172,16.7997,16.8114,5100.0
2007-05-07 15:05:00,28.84,28.84,28.72,28.74,35200.0,16.8172,16.8172,16.7472,16.7589,35200.0
2007-05-07 15:10:00,28.73,28.77,28.72,28.75,18300.0,16.753,16.7764,16.7472,16.7647,18300.0
2007-05-07 15:15:00,28.75,28.78,28.74,28.78,11900.0,16.7647,16.7822,16.7589,16.7822,11900.0
2007-05-07 15:20:00,28.77,28.77,28.72,28.74,6800.0,16.7764,16.7764,16.7472,16.7589,6800.0
2007-05-07 15:25:00,28.74,28.74,28.73,28.74,5300.0,16.7589,16.7589,16.753,16.7589,5300.0
2007-05-07 15:30:00,28.74,28.74,28.73,28.73,3700.0,16.7589,16.7589,16.753,16.753,3700.0
2007-05-07 15:35:00,28.73,28.74,28.73,28.73,11900.0,16.753,16.7589,16.753,16.753,11900.0
2007-05-07 15:40:00,28.73,28.74,28.72,28.72,16900.0,16.753,16.7589,16.7472,16.7472,16900.0
2007-05-07 15:45:00,28.72,28.72,28.68,28.68,18400.0,16.7472,16.7472,16.7239,16.7239,18400.0
2007-05-07 15:50:00,28.69,28.69,28.67,28.68,22500.0,16.7297,16.7297,16.7181,16.7239,22500.0
2007-05-07 15:55:00,28.68,28.72,28.64,28.64,47100.0,16.7239,16.7472,16.7006,16.7006,47100.0
2007-05-08 09:30:00,28.61,28.74,28.55,28.74,10200.0,16.6831,16.7589,16.6481,16.7589,10200.0
2007-05-08 09:35:00,28.77,28.77,28.76,28.76,5600.0,16.7764,16.7764,16.7705,16.7705,5600.0
2007-05-08 09:40:00,28.75,28.75,28.7,28.74,5300.0,16.7647,16.7647,16.7356,16.7589,5300.0
2007-05-08 09:45:00,28.74,28.81,28.71,28.78,16700.0,16.7589,16.7997,16.7414,16.7822,16700.0
2007-05-08 09:50:00,28.76,28.76,28.67,28.73,6100.0,16.7705,16.7705,16.7181,16.753,6100.0
2007-05-08 09:55:00,28.73,28.81,28.73,28.81,7800.0,16.753,16.7997,16.753,16.7997,7800.0
2007-05-08 10:00:00,28.81,28.82,28.8,28.8,8200.0,16.7997,16.8055,16.7939,16.7939,8200.0
2007-05-08 10:05:00,28.8,28.8,28.75,28.75,4900.0,16.7939,16.7939,16.7647,16.7647,4900.0
2007-05-08 10:10:00,28.74,28.76,28.7,28.7,9100.0,16.7589,16.7705,16.7356,16.7356,9100.0
2007-05-08 10:15:00,28.7,28.71,28.68,28.68,22400.0,16.7356,16.7414,16.7239,16.7239,22400.0
2007-05-08 10:20:00,28.68,28.69,28.67,28.67,3300.0,16.7239,16.7297,16.7181,16.7181,3300.0
2007-05-08 10:25:00,28.67,28.71,28.67,28.7,13700.0,16.7181,16.7414,16.7181,16.7356,13700.0
2007-05-08 10:30:00,28.7,28.7,28.69,28.69,8200.0,16.7356,16.7356,16.7297,16.7297,8200.0
2007-05-08 10:35:00,28.69,28.7,28.68,28.7,2700.0,16.7297,16.7356,16.7239,16.7356,2700.0
2007-05-08 10:40:00,28.7,28.7,28.67,28.67,8800.0,16.7356,16.7356,16.7181,16.7181,8800.0
2007-05-08 10:45:00,28.68,28.68,28.63,28.63,4800.0,16.7239,16.7239,16.6947,16.6947,4800.0
2007-05-08 10:50:00,28.63,28.64,28.59,28.59,16000.0,16.6947,16.7006,16.6714,16.6714,16000.0
2007-05-08 10:55:00,28.6,28.6,28.59,28.59,6100.0,16.6772,16.6772,16.6714,16.6714,6100.0
2007-05-08 11:00:00,28.59,28.6,28.59,28.59,11000.0,16.6714,16.6772,16.6714,16.6714,11000.0
2007-05-08 11:05:00,28.59,28.6,28.59,28.59,4400.0,16.6714,16.6772,16.6714,16.6714,4400.0
2007-05-08 11:10:00,28.6,28.6,28.59,28.6,2300.0,16.6772,16.6772,16.6714,16.6772,2300.0
2007-05-08 11:15:00,28.6,28.62,28.56,28.56,29000.0,16.6772,16.6889,16.6539,16.6539,29000.0
2007-05-08 11:20:00,28.56,28.56,28.53,28.54,8300.0,16.6539,16.6539,16.6364,16.6423,8300.0
2007-05-08 11:25:00,28.54,28.54,28.53,28.53,2000.0,16.6423,16.6423,16.6364,16.6364,2000.0
2007-05-08 11:30:00,28.54,28.55,28.53,28.54,14300.0,16.6423,16.6481,16.6364,16.6423,14300.0
2007-05-08 11:35:00,28.54,28.55,28.52,28.52,8100.0,16.6423,16.6481,16.6306,16.6306,8100.0
2007-05-08 11:40:00,28.51,28.52,28.51,28.51,3400.0,16.6248,16.6306,16.6248,16.6248,3400.0
2007-05-08 11:45:00,28.51,28.53,28.51,28.52,6100.0,16.6248,16.6364,16.6248,16.6306,6100.0
2007-05-08 11:50:00,28.51,28.52,28.49,28.49,14100.0,16.6248,16.6306,16.6131,16.6131,14100.0
2007-05-08 11:55:00,28.5,28.5,28.49,28.5,9200.0,16.6189,16.6189,16.6131,16.6189,9200.0
2007-05-08 12:00:00,28.5,28.51,28.49,28.5,7800.0,16.6189,16.6248,16.6131,16.6189,7800.0
2007-05-08 12:05:00,28.5,28.51,28.5,28.5,3100.0,16.6189,16.6248,16.6189,16.6189,3100.0
2007-05-08 12:10:00,28.51,28.52,28.5,28.5,5900.0,16.6248,16.6306,16.6189,16.6189,5900.0
2007-05-08 12:15:00,28.5,28.53,28.5,28.53,6400.0,16.6189,16.6364,16.6189,16.6364,6400.0
2007-05-08 12:20:00,28.53,28.53,28.52,28.53,2200.0,16.6364,16.6364,16.6306,16.6364,2200.0
2007-05-08 12:25:00,28.53,28.55,28.52,28.53,5800.0,16.6364,16.6481,16.6306,16.6364,5800.0
2007-05-08 12:30:00,28.54,28.54,28.5,28.5,14700.0,16.6423,16.6423,16.6189,16.6189,14700.0
2007-05-08 12:35:00,28.49,28.5,28.49,28.49,3100.0,16.6131,16.6189,16.6131,16.6131,3100.0
2007-05-08 12:40:00,28.5,28.57,28.5,28.56,8700.0,16.6189,16.6597,16.6189,16.6539,8700.0
2007-05-08 12:45:00,28.57,28.63,28.57,28.63,10200.0,16.6597,16.6947,16.6597,16.6947,10200.0
2007-05-08 12:50:00,28.64,28.66,28.62,28.66,4400.0,16.7006,16.7122,16.6889,16.7122,4400.0
2007-05-08 12:55:00,28.66,28.66,28.65,28.66,2200.0,16.7122,16.7122,16.7064,16.7122,2200.0
2007-05-08 13:00:00,28.66,28.66,28.64,28.64,4700.0,16.7122,16.7122,16.7006,16.7006,4700.0
2007-05-08 13:05:00,28.65,28.65,28.62,28.64,8100.0,16.7064,16.7064,16.6889,16.7006,8100.0
2007-05-08 13:10:00,28.64,28.64,28.59,28.61,9700.0,16.7006,16.7006,16.6714,16.6831,9700.0
2007-05-08 13:15:00,28.62,28.64,28.6,28.63,6000.0,16.6889,16.7006,16.6772,16.6947,6000.0
2007-05-08 13:20:00,28.63,28.63,28.61,28.63,2800.0,16.6947,16.6947,16.6831,16.6947,2800.0
2007-05-08 13:25:00,28.63,28.65,28.63,28.65,5100.0,16.6947,16.7064,16.6947,16.7064,5100.0
2007-05-08 13:30:00,28.66,28.66,28.65,28.66,3300.0,16.7122,16.7122,16.7064,16.7122,3300.0
2007-05-08 13:35:00,28.65,28.68,28.65,28.68,5800.0,16.7064,16.7239,16.7064,16.7239,5800.0
2007-05-08 13:40:00,28.69,28.69,28.68,28.68,2700.0,16.7297,16.7297,16.7239,16.7239,2700.0
2007-05-08 13:45:00,28.69,28.69,28.67,28.67,5500.0,16.7297,16.7297,16.7181,16.7181,5500.0
2007-05-08 13:50:00,28.67,28.68,28.66,28.66,4400.0,16.7181,16.7239,16.7122,16.7122,4400.0
2007-05-08 13:55:00,28.65,28.65,28.62,28.62,3100.0,16.7064,16.7064,16.6889,16.6889,3100.0
2007-05-08 14:00:00,28.63,28.65,28.63,28.65,2400.0,16.6947,16.7064,16.6947,16.7064,2400.0
2007-05-08 14:05:00,28.65,28.67,28.64,28.66,2100.0,16.7064,16.7181,16.7006,16.7122,2100.0
2007-05-08 14:10:00,28.66,28.68,28.66,28.67,6300.0,16.7122,16.7239,16.7122,16.7181,6300.0
2007-05-08 14:15:00,28.68,28.69,28.66,28.66,10200.0,16.7239,16.7297,16.7122,16.7122,10200.0
2007-05-08 14:20:00,28.67,28.68,28.66,28.68,2600.0,16.7181,16.7239,16.7122,16.7239,2600.0
2007-05-08 14:25:00,28.68,28.69,28.68,28.69,5200.0,16.7239,16.7297,16.7239,16.7297,5200.0
2007-05-08 14:30:00,28.69,28.7,28.66,28.66,8700.0,16.7297,16.7356,16.7122,16.7122,8700.0
2007-05-08 14:35:00,28.66,28.67,28.65,28.65,12400.0,16.7122,16.7181,16.7064,16.7064,12400.0
2007-05-08 14:40:00,28.65,28.65,28.63,28.65,4400.0,16.7064,16.7064,16.6947,16.7064,4400.0
2007-05-08 14:45:00,28.65,28.65,28.62,28.63,7600.0,16.7064,16.7064,16.6889,16.6947,7600.0
2007-05-08 14:50:00,28.62,28.63,28.6,28.62,15800.0,16.6889,16.6947,16.6772,16.6889,15800.0
2007-05-08 14:55:00,28.61,28.63,28.61,28.63,16100.0,16.6831,16.6947,16.6831,16.6947,16100.0
2007-05-08 15:00:00,28.62,28.63,28.6,28.62,22200.0,16.6889,16.6947,16.6772,16.6889,22200.0
2007-05-08 15:05:00,28.61,28.63,28.61,28.62,13800.0,16.6831,16.6947,16.6831,16.6889,13800.0
2007-05-08 15:10:00,28.62,28.63,28.58,28.58,22400.0,16.6889,16.6947,16.6656,16.6656,22400.0
2007-05-08 15:15:00,28.58,28.59,28.57,28.58,13200.0,16.6656,16.6714,16.6597,16.6656,13200.0
2007-05-08 15:20:00,28.58,28.6,28.56,28.57,12700.0,16.6656,16.6772,16.6539,16.6597,12700.0
2007-05-08 15:25:00,28.56,28.6,28.56,28.6,16200.0,16.6539,16.6772,16.6539,16.6772,16200.0
2007-05-08 15:30:00,28.6,28.62,28.57,28.57,19800.0,16.6772,16.6889,16.6597,16.6597,19800.0
2007-05-08 15:35:00,28.57,28.58,28.56,28.58,8600.0,16.6597,16.6656,16.6539,16.6656,8600.0
2007-05-08 15:40:00,28.57,28.6,28.56,28.6,11800.0,16.6597,16.6772,16.6539,16.6772,11800.0
2007-05-08 15:45:00,28.6,28.6,28.53,28.53,16100.0,16.6772,16.6772,16.6364,16.6364,16100.0
2007-05-08 15:50:00,28.53,28.59,28.52,28.59,23300.0,16.6364,16.6714,16.6306,16.6714,23300.0
2007-05-08 15:55:00,28.59,28.61,28.57,28.59,22000.0,16.6714,16.6831,16.6597,16.6714,22000.0
2007-05-09 09:30:00,28.42,28.56,28.42,28.56,18300.0,16.5723,16.6539,16.5723,16.6539,18300.0
2007-05-09 09:35:00,28.57,28.57,28.47,28.47,9100.0,16.6597,16.6597,16.6014,16.6014,9100.0
2007-05-09 09:40:00,28.47,28.48,28.47,28.48,2300.0,16.6014,16.6073,16.6014,16.6073,2300.0
2007-05-09 09:45:00,28.48,28.48,28.42,28.42,2700.0,16.6073,16.6073,16.5723,16.5723,2700.0
2007-05-09 09:50:00,28.41,28.42,28.4,28.42,5400.0,16.5664,16.5723,16.5606,16.5723,5400.0
2007-05-09 09:55:00,28.42,28.45,28.42,28.44,6700.0,16.5723,16.5898,16.5723,16.5839,6700.0
2007-05-09 10:00:00,28.44,28.5,28.43,28.44,13600.0,16.5839,16.6189,16.5781,16.5839,13600.0
2007-05-09 10:05:00,28.44,28.51,28.44,28.51,8100.0,16.5839,16.6248,16.5839,16.6248,8100.0
2007-05-09 10:10:00,28.5,28.53,28.49,28.5,9200.0,16.6189,16.6364,16.6131,16.6189,9200.0
2007-05-09 10:15:00,28.49,28.54,28.48,28.54,5500.0,16.6131,16.6423,16.6073,16.6423,5500.0
2007-05-09 10:20:00,28.53,28.57,28.53,28.57,4600.0,16.6364,16.6597,16.6364,16.6597,4600.0
2007-05-09 10:25:00,28.57,28.57,28.55,28.56,2800.0,16.6597,16.6597,16.6481,16.6539,2800.0
2007-05-09 10:30:00,28.56,28.57,28.56,28.57,2000.0,16.6539,16.6597,16.6539,16.6597,2000.0
2007-05-09 10:35:00,28.57,28.58,28.56,28.57,3600.0,16.6597,16.6656,16.6539,16.6597,3600.0
2007-05-09 10:40:00,28.56,28.59,28.56,28.59,4700.0,16.6539,16.6714,16.6539,16.6714,4700.0
2007-05-09 10:45:00,28.59,28.59,28.54,28.55,7500.0,16.6714,16.6714,16.6423,16.6481,7500.0
2007-05-09 10:50:00,28.55,28.55,28.54,28.54,3200.0,16.6481,16.6481,16.6423,16.6423,3200.0
2007-05-09 10:55:00,28.55,28.58,28.55,28.56,3200.0,16.6481,16.6656,16.6481,16.6539,3200.0
2007-05-09 11:00:00,28.56,28.63,28.56,28.63,9400.0,16.6539,16.6947,16.6539,16.6947,9400.0
2007-05-09 11:05:00,28.63,28.63,28.62,28.63,3200.0,16.6947,16.6947,16.6889,16.6947,3200.0
2007-05-09 11:10:00,28.63,28.63,28.62,28.63,3900.0,16.6947,16.6947,16.6889,16.6947,3900.0
2007-05-09 11:15:00,28.62,28.63,28.61,28.62,6400.0,16.6889,16.6947,16.6831,16.6889,6400.0
2007-05-09 11:20:00,28.63,28.64,28.6,28.61,19000.0,16.6947,16.7006,16.6772,16.6831,19000.0
2007-05-09 11:25:00,28.62,28.64,28.6,28.6,7400.0,16.6889,16.7006,16.6772,16.6772,7400.0
2007-05-09 11:30:00,28.6,28.61,28.6,28.6,4700.0,16.6772,16.6831,16.6772,16.6772,4700.0
2007-05-09 11:35:00,28.6,28.64,28.6,28.63,10800.0,16.6772,16.7006,16.6772,16.6947,10800.0
2007-05-09 11:40:00,28.63,28.65,28.6,28.61,8800.0,16.6947,16.7064,16.6772,16.6831,8800.0
2007-05-09 11:45:00,28.59,28.6,28.59,28.6,2900.0,16.6714,16.6772,16.6714,16.6772,2900.0
2007-05-09 11:50:00,28.6,28.61,28.59,28.59,11700.0,16.6772,16.6831,16.6714,16.6714,11700.0
2007-05-09 11:55:00,28.59,28.6,28.59,28.6,2200.0,16.6714,16.6772,16.6714,16.6772,2200.0
2007-05-09 12:00:00,28.6,28.62,28.6,28.6,4500.0,16.6772,16.6889,16.6772,16.6772,4500.0
2007-05-09 12:05:00,28.61,28.61,28.6,28.61,7700.0,16.6831,16.6831,16.6772,16.6831,7700.0
2007-05-09 12:10:00,28.62,28.64,28.55,28.55,35100.0,16.6889,16.7006,16.6481,16.6481,35100.0
2007-05-09 12:15:00,28.55,28.56,28.55,28.56,1600.0,16.6481,16.6539,16.6481,16.6539,1600.0
2007-05-09 12:20:00,28.56,28.61,28.56,28.6,1400.0,16.6539,16.6831,16.6539,16.6772,1400.0
2007-05-09 12:25:00,28.6,28.63,28.6,28.6,14000.0,16.6772,16.6947,16.6772,16.6772,14000.0
2007-05-09 12:30:00,28.6,28.6,28.59,28.59,1800.0,16.6772,16.6772,16.6714,16.6714,1800.0
2007-05-09 12:35:00,28.6,28.62,28.59,28.6,10300.0,16.6772,16.6889,16.6714,16.6772,10300.0
2007-05-09 12:40:00,28.61,28.61,28.59,28.6,6800.0,16.6831,16.6831,16.6714,16.6772,6800.0
2007-05-09 12:45:00,28.59,28.63,28.59,28.63,2200.0,16.6714,16.6947,16.6714,16.6947,2200.0
2007-05-09 12:50:00,28.63,28.63,28.61,28.63,3200.0,16.6947,16.6947,16.6831,16.6947,3200.0
2007-05-09 12:55:00,28.63,28.63,28.58,28.58,5200.0,16.6947,16.6947,16.6656,16.6656,5200.0
2007-05-09 13:00:00,28.6,28.6,28.6,28.6,1200.0,16.6772,16.6772,16.6772,16.6772,1200.0
2007-05-09 13:05:00,28.6,28.6,28.59,28.59,1300.0,16.6772,16.6772,16.6714,16.6714,1300.0
2007-05-09 13:10:00,28.6,28.6,28.59,28.59,2700.0,16.6772,16.6772,16.6714,16.6714,2700.0
2007-05-09 13:15:00,28.6,28.6,28.58,28.59,2800.0,16.6772,16.6772,16.6656,16.6714,2800.0
2007-05-09 13:20:00,28.6,28.6,28.59,28.59,1000.0,16.6772,16.6772,16.6714,16.6714,1000.0
2007-05-09 13:25:00,28.59,28.6,28.59,28.6,400.0,16.6714,16.6772,16.6714,16.6772,400.0
2007-05-09 13:30:00,28.6,28.6,28.59,28.6,4000.0,16.6772,16.6772,16.6714,16.6772,4000.0
2007-05-09 13:35:00,28.6,28.62,28.59,28.6,34500.0,16.6772,16.6889,16.6714,16.6772,34500.0
2007-05-09 13:40:00,28.6,28.61,28.58,28.59,6300.0,16.6772,16.6831,16.6656,16.6714,6300.0
2007-05-09 13:45:00,28.59,28.59,28.57,28.58,1500.0,16.6714,16.6714,16.6597,16.6656,1500.0
2007-05-09 13:50:00,28.58,28.58,28.57,28.57,3900.0,16.6656,16.6656,16.6597,16.6597,3900.0
2007-05-09 13:55:00,28.58,28.59,28.57,28.59,2300.0,16.6656,16.6714,16.6597,16.6714,2300.0
2007-05-09 14:00:00,28.59,28.6,28.58,28.59,4800.0,16.6714,16.6772,16.6656,16.6714,4800.0
2007-05-09 14:05:00,28.59,28.6,28.58,28.59,4000.0,16.6714,16.6772,16.6656,16.6714,4000.0
2007-05-09 14:10:00,28.59,28.6,28.59,28.59,3200.0,16.6714,16.6772,16.6714,16.6714,3200.0
2007-05-09 14:15:00,28.6,28.6,28.52,28.56,17800.0,16.6772,16.6772,16.6306,16.6539,17800.0
2007-05-09 14:20:00,28.55,28.59,28.47,28.51,16400.0,16.6481,16.6714,16.6014,16.6248,16400.0
2007-05-09 14:25:00,28.51,28.55,28.5,28.54,4200.0,16.6248,16.6481,16.6189,16.6423,4200.0
2007-05-09 14:30:00,28.53,28.57,28.52,28.56,12900.0,16.6364,16.6597,16.6306,16.6539,12900.0
2007-05-09 14:35:00,28.56,28.63,28.56,28.61,14900.0,16.6539,16.6947,16.6539,16.6831,14900.0
2007-05-09 14:40:00,28.61,28.63,28.59,28.61,12600.0,16.6831,16.6947,16.6714,16.6831,12600.0
2007-05-09 14:45:00,28.6,28.63,28.6,28.62,15600.0,16.6772,16.6947,16.6772,16.6889,15600.0
2007-05-09 14:50:00,28.63,28.63,28.6,28.6,3500.0,16.6947,16.6947,16.6772,16.6772,3500.0
2007-05-09 14:55:00,28.62,28.63,28.59,28.59,3700.0,16.6889,16.6947,16.6714,16.6714,3700.0
2007-05-09 15:00:00,28.58,28.58,28.56,28.57,3300.0,16.6656,16.6656,16.6539,16.6597,3300.0
2007-05-09 15:05:00,28.57,28.59,28.57,28.59,3300.0,16.6597,16.6714,16.6597,16.6714,3300.0
2007-05-09 15:10:00,28.57,28.58,28.54,28.54,4900.0,16.6597,16.6656,16.6423,16.6423,4900.0
2007-05-09 15:15:00,28.54,28.56,28.52,28.54,23300.0,16.6423,16.6539,16.6306,16.6423,23300.0
2007-05-09 15:20:00,28.54,28.54,28.53,28.53,4500.0,16.6423,16.6423,16.6364,16.6364,4500.0
2007-05-09 15:25:00,28.54,28.57,28.52,28.56,10400.0,16.6423,16.6597,16.6306,16.6539,10400.0
2007-05-09 15:30:00,28.57,28.6,28.57,28.59,11700.0,16.6597,16.6772,16.6597,16.6714,11700.0
2007-05-09 15:35:00,28.6,28.6,28.57,28.58,11800.0,16.6772,16.6772,16.6597,16.6656,11800.0
2007-05-09 15:40:00,28.58,28.59,28.58,28.59,7100.0,16.6656,16.6714,16.6656,16.6714,7100.0
2007-05-09 15:45:00,28.59,28.63,28.59,28.59,8200.0,16.6714,16.6947,16.6714,16.6714,8200.0
2007-05-09 15:50:00,28.6,28.6,28.6,28.6,500.0,16.6772,16.6772,16.6772,16.6772,500.0
2007-05-09 15:55:00,28.59,28.59,28.57,28.58,9200.0,16.6714,16.6714,16.6597,16.6656,9200.0
2007-05-10 09:30:00,28.45,28.55,28.43,28.51,7800.0,16.5898,16.6481,16.5781,16.6248,7800.0
2007-05-10 09:35:00,28.53,28.55,28.53,28.53,2600.0,16.6364,16.6481,16.6364,16.6364,2600.0
2007-05-10 09:40:00,28.53,28.55,28.44,28.45,1900.0,16.6364,16.6481,16.5839,16.5898,1900.0
2007-05-10 09:45:00,28.43,28.46,28.42,28.46,2700.0,16.5781,16.5956,16.5723,16.5956,2700.0
2007-05-10 09:50:00,28.43,28.49,28.42,28.49,5200.0,16.5781,16.6131,16.5723,16.6131,5200.0
2007-05-10 09:55:00,28.49,28.49,28.46,28.49,2700.0,16.6131,16.6131,16.5956,16.6131,2700.0
2007-05-10 10:00:00,28.5,28.5,28.49,28.49,1700.0,16.6189,16.6189,16.6131,16.6131,1700.0
2007-05-10 10:05:00,28.48,28.49,28.45,28.48,1300.0,16.6073,16.6131,16.5898,16.6073,1300.0
2007-05-10 10:10:00,28.45,28.47,28.44,28.47,3100.0,16.5898,16.6014,16.5839,16.6014,3100.0
2007-05-10 10:15:00,28.45,28.5,28.45,28.5,1500.0,16.5898,16.6189,16.5898,16.6189,1500.0
2007-05-10 10:20:00,28.5,28.52,28.5,28.52,2300.0,16.6189,16.6306,16.6189,16.6306,2300.0
2007-05-10 10:25:00,28.52,28.55,28.52,28.55,2200.0,16.6306,16.6481,16.6306,16.6481,2200.0
2007-05-10 10:30:00,28.54,28.55,28.53,28.55,1200.0,16.6423,16.6481,16.6364,16.6481,1200.0
2007-05-10 10:35:00,28.55,28.56,28.55,28.56,3100.0,16.6481,16.6539,16.6481,16.6539,3100.0
2007-05-10 10:40:00,28.56,28.56,28.56,28.56,1500.0,16.6539,16.6539,16.6539,16.6539,1500.0
2007-05-10 10:45:00,28.56,28.56,28.55,28.56,3000.0,16.6539,16.6539,16.6481,16.6539,3000.0
2007-05-10 10:50:00,28.57,28.59,28.56,28.59,8100.0,16.6597,16.6714,16.6539,16.6714,8100.0
2007-05-10 10:55:00,28.59,28.6,28.59,28.6,3300.0,16.6714,16.6772,16.6714,16.6772,3300.0
2007-05-10 11:00:00,28.6,28.61,28.6,28.61,1400.0,16.6772,16.6831,16.6772,16.6831,1400.0
2007-05-10 11:05:00,28.61,28.62,28.6,28.6,6200.0,16.6831,16.6889,16.6772,16.6772,6200.0
2007-05-10 11:10:00,28.6,28.6,28.58,28.58,4700.0,16.6772,16.6772,16.6656,16.6656,4700.0
2007-05-10 11:15:00,28.57,28.57,28.53,28.54,6000.0,16.6597,16.6597,16.6364,16.6423,6000.0
2007-05-10 11:20:00,28.55,28.57,28.55,28.56,5400.0,16.6481,16.6597,16.6481,16.6539,5400.0
2007-05-10 11:25:00,28.56,28.56,28.54,28.54,1800.0,16.6539,16.6539,16.6423,16.6423,1800.0
2007-05-10 11:30:00,28.53,28.56,28.51,28.53,6100.0,16.6364,16.6539,16.6248,16.6364,6100.0
2007-05-10 11:35:00,28.52,28.57,28.52,28.57,6400.0,16.6306,16.6597,16.6306,16.6597,6400.0
2007-05-10 11:40:00,28.58,28.58,28.58,28.58,400.0,16.6656,16.6656,16.6656,16.6656,400.0
2007-05-10 11:45:00,28.58,28.59,28.57,28.58,3900.0,16.6656,16.6714,16.6597,16.6656,3900.0
2007-05-10 11:50:00,28.59,28.59,28.57,28.57,2200.0,16.6714,16.6714,16.6597,16.6597,2200.0
2007-05-10 11:55:00,28.56,28.58,28.56,28.56,6600.0,16.6539,16.6656,16.6539,16.6539,6600.0
2007-05-10 12:00:00,28.56,28.57,28.52,28.52,9900.0,16.6539,16.6597,16.6306,16.6306,9900.0
2007-05-10 12:05:00,28.52,28.53,28.52,28.53,500.0,16.6306,16.6364,16.6306,16.6364,500.0
2007-05-10 12:10:00,28.52,28.52,28.5,28.52,400.0,16.6306,16.6306,16.6189,16.6306,400.0
2007-05-10 12:15:00,28.53,28.53,28.52,28.53,2100.0,16.6364,16.6364,16.6306,16.6364,2100.0
2007-05-10 12:20:00,28.54,28.57,28.54,28.57,6300.0,16.6423,16.6597,16.6423,16.6597,6300.0
2007-05-10 12:25:00,28.57,28.59,28.57,28.59,3800.0,16.6597,16.6714,16.6597,16.6714,3800.0
2007-05-10 12:30:00,28.59,28.61,28.59,28.61,4500.0,16.6714,16.6831,16.6714,16.6831,4500.0
2007-05-10 12:35:00,28.62,28.62,28.61,28.61,1100.0,16.6889,16.6889,16.6831,16.6831,1100.0
2007-05-10 12:40:00,28.62,28.63,28.62,28.63,900.0,16.6889,16.6947,16.6889,16.6947,900.0
2007-05-10 12:45:00,28.62,28.62,28.61,28.62,1300.0,16.6889,16.6889,16.6831,16.6889,1300.0
2007-05-10 12:50:00,28.63,28.64,28.63,28.64,2100.0,16.6947,16.7006,16.6947,16.7006,2100.0
2007-05-10 12:55:00,28.65,28.66,28.65,28.65,5000.0,16.7064,16.7122,16.7064,16.7064,5000.0
2007-05-10 13:00:00,28.66,28.67,28.66,28.66,6900.0,16.7122,16.7181,16.7122,16.7122,6900.0
2007-05-10 13:05:00,28.65,28.65,28.64,28.64,2000.0,16.7064,16.7064,16.7006,16.7006,2000.0
2007-05-10 13:10:00,28.63,28.64,28.62,28.63,5300.0,16.6947,16.7006,16.6889,16.6947,5300.0
2007-05-10 13:15:00,28.64,28.66,28.63,28.66,3800.0,16.7006,16.7122,16.6947,16.7122,3800.0
2007-05-10 13:20:00,28.66,28.67,28.66,28.66,2700.0,16.7122,16.7181,16.7122,16.7122,2700.0
2007-05-10 13:25:00,28.66,28.66,28.66,28.66,300.0,16.7122,16.7122,16.7122,16.7122,300.0
2007-05-10 13:30:00,28.66,28.66,28.6,28.61,6200.0,16.7122,16.7122,16.6772,16.6831,6200.0
2007-05-10 13:35:00,28.62,28.63,28.61,28.62,6500.0,16.6889,16.6947,16.6831,16.6889,6500.0
2007-05-10 13:40:00,28.63,28.63,28.62,28.63,2200.0,16.6947,16.6947,16.6889,16.6947,2200.0
2007-05-10 13:45:00,28.62,28.65,28.62,28.65,7100.0,16.6889,16.7064,16.6889,16.7064,7100.0
2007-05-10 13:50:00,28.64,28.65,28.64,28.65,2100.0,16.7006,16.7064,16.7006,16.7064,2100.0
2007-05-10 13:55:00,28.66,28.66,28.65,28.65,2200.0,16.7122,16.7122,16.7064,16.7064,2200.0
2007-05-10 14:00:00,28.66,28.7,28.66,28.69,5600.0,16.7122,16.7356,16.7122,16.7297,5600.0
2007-05-10 14:05:00,28.7,28.71,28.69,28.69,10700.0,16.7356,16.7414,16.7297,16.7297,10700.0
2007-05-10 14:10:00,28.71,28.71,28.69,28.7,1000.0,16.7414,16.7414,16.7297,16.7356,1000.0
2007-05-10 14:15:00,28.7,28.7,28.69,28.69,400.0,16.7356,16.7356,16.7297,16.7297,400.0
2007-05-10 14:20:00,28.7,28.72,28.7,28.7,6800.0,16.7356,16.7472,16.7356,16.7356,6800.0
2007-05-10 14:25:00,28.71,28.73,28.71,28.73,7700.0,16.7414,16.753,16.7414,16.753,7700.0
2007-05-10 14:30:00,28.73,28.73,28.72,28.72,1800.0,16.753,16.753,16.7472,16.7472,1800.0
2007-05-10 14:35:00,28.73,28.73,28.71,28.71,1100.0,16.753,16.753,16.7414,16.7414,1100.0
2007-05-10 14:40:00,28.71,28.72,28.71,28.72,7500.0,16.7414,16.7472,16.7414,16.7472,7500.0
2007-05-10 14:45:00,28.72,28.74,28.72,28.73,4300.0,16.7472,16.7589,16.7472,16.753,4300.0
2007-05-10 14:50:00,28.73,28.74,28.73,28.73,6700.0,16.753,16.7589,16.753,16.753,6700.0
2007-05-10 14:55:00,28.73,28.74,28.72,28.72,9400.0,16.753,16.7589,16.7472,16.7472,9400.0
2007-05-10 15:00:00,28.72,28.72,28.68,28.68,1500.0,16.7472,16.7472,16.7239,16.7239,1500.0
2007-05-10 15:05:00,28.69,28.69,28.65,28.65,2500.0,16.7297,16.7297,16.7064,16.7064,2500.0
2007-05-10 15:10:00,28.65,28.65,28.63,28.64,7400.0,16.7064,16.7064,16.6947,16.7006,7400.0
2007-05-10 15:15:00,28.64,28.65,28.64,28.65,400.0,16.7006,16.7064,16.7006,16.7064,400.0
2007-05-10 15:20:00,28.64,28.65,28.64,28.65,5000.0,16.7006,16.7064,16.7006,16.7064,5000.0
2007-05-10 15:25:00,28.65,28.66,28.62,28.63,8800.0,16.7064,16.7122,16.6889,16.6947,8800.0
2007-05-10 15:30:00,28.63,28.65,28.63,28.65,4200.0,16.6947,16.7064,16.6947,16.7064,4200.0
2007-05-10 15:35:00,28.65,28.65,28.64,28.65,5700.0,16.7064,16.7064,16.7006,16.7064,5700.0
2007-05-10 15:40:00,28.65,28.65,28.63,28.63,9200.0,16.7064,16.7064,16.6947,16.6947,9200.0
2007-05-10 15:45:00,28.64,28.64,28.63,28.64,7100.0,16.7006,16.7006,16.6947,16.7006,7100.0
2007-05-10 15:50:00,28.63,28.64,28.57,28.57,8700.0,16.6947,16.7006,16.6597,16.6597,8700.0
2007-05-10 15:55:00,28.57,28.58,28.53,28.54,10800.0,16.6597,16.6656,16.6364,16.6423,10800.0
2007-05-11 09:30:00,28.61,28.67,28.61,28.62,4000.0,16.6831,16.7181,16.6831,16.6889,4000.0
2007-05-11 09:35:00,28.62,28.62,28.54,28.57,2400.0,16.6889,16.6889,16.6423,16.6597,2400.0
2007-05-11 09:40:00,28.57,28.61,28.57,28.59,24000.0,16.6597,16.6831,16.6597,16.6714,24000.0
2007-05-11 09:45:00,28.6,28.61,28.59,28.59,2600.0,16.6772,16.6831,16.6714,16.6714,2600.0
2007-05-11 09:50:00,28.59,28.59,28.58,28.59,700.0,16.6714,16.6714,16.6656,16.6714,700.0
2007-05-11 09:55:00,28.55,28.56,28.49,28.49,8100.0,16.6481,16.6539,16.6131,16.6131,8100.0
2007-05-11 10:00:00,28.48,28.49,28.39,28.42,21800.0,16.6073,16.6131,16.5548,16.5723,21800.0
2007-05-11 10:05:00,28.42,28.45,28.42,28.45,6000.0,16.5723,16.5898,16.5723,16.5898,6000.0
2007-05-11 10:10:00,28.45,28.48,28.44,28.47,4200.0,16.5898,16.6073,16.5839,16.6014,4200.0
2007-05-11 10:15:00,28.47,28.49,28.45,28.47,5600.0,16.6014,16.6131,16.5898,16.6014,5600.0
2007-05-11 10:20:00,28.48,28.49,28.48,28.49,500.0,16.6073,16.6131,16.6073,16.6131,500.0
2007-05-11 10:25:00,28.48,28.48,28.46,28.47,1200.0,16.6073,16.6073,16.5956,16.6014,1200.0
2007-05-11 10:30:00,28.46,28.47,28.45,28.45,1600.0,16.5956,16.6014,16.5898,16.5898,1600.0
2007-05-11 10:35:00,28.44,28.44,28.44,28.44,500.0,16.5839,16.5839,16.5839,16.5839,500.0
2007-05-11 10:40:00,28.44,28.46,28.42,28.43,3900.0,16.5839,16.5956,16.5723,16.5781,3900.0
2007-05-11 10:45:00,28.43,28.47,28.43,28.45,4500.0,16.5781,16.6014,16.5781,16.5898,4500.0
2007-05-11 10:50:00,28.45,28.51,28.45,28.49,4000.0,16.5898,16.6248,16.5898,16.6131,4000.0
2007-05-11 10:55:00,28.49,28.49,28.49,28.49,400.0,16.6131,16.6131,16.6131,16.6131,400.0
2007-05-11 11:00:00,28.5,28.53,28.5,28.52,4900.0,16.6189,16.6364,16.6189,16.6306,4900.0
2007-05-11 11:05:00,28.53,28.53,28.52,28.53,10000.0,16.6364,16.6364,16.6306,16.6364,10000.0
2007-05-11 11:10:00,28.52,28.54,28.52,28.54,5100.0,16.6306,16.6423,16.6306,16.6423,5100.0
2007-05-11 11:15:00,28.54,28.54,28.54,28.54,2400.0,16.6423,16.6423,16.6423,16.6423,2400.0
2007-05-11 11:20:00,28.52,28.53,28.51,28.52,3400.0,16.6306,16.6364,16.6248,16.6306,3400.0
2007-05-11 11:25:00,28.51,28.51,28.5,28.5,3300.0,16.6248,16.6248,16.6189,16.6189,3300.0
2007-05-11 11:30:00,28.51,28.55,28.51,28.54,11800.0,16.6248,16.6481,16.6248,16.6423,11800.0
2007-05-11 11:35:00,28.54,28.55,28.53,28.53,1000.0,16.6423,16.6481,16.6364,16.6364,1000.0
2007-05-11 11:40:00,28.53,28.53,28.52,28.52,2600.0,16.6364,16.6364,16.6306,16.6306,2600.0
2007-05-11 11:45:00,28.52,28.53,28.52,28.53,4800.0,16.6306,16.6364,16.6306,16.6364,4800.0
2007-05-11 11:50:00,28.53,28.53,28.51,28.51,1000.0,16.6364,16.6364,16.6248,16.6248,1000.0
2007-05-11 11:55:00,28.52,28.56,28.52,28.56,7600.0,16.6306,16.6539,16.6306,16.6539,7600.0
2007-05-11 12:00:00,28.55,28.55,28.55,28.55,800.0,16.6481,16.6481,16.6481,16.6481,800.0
2007-05-11 12:05:00,28.55,28.56,28.55,28.56,6800.0,16.6481,16.6539,16.6481,16.6539,6800.0
2007-05-11 12:10:00,28.55,28.56,28.55,28.55,1100.0,16.6481,16.6539,16.6481,16.6481,1100.0
2007-05-11 12:15:00,28.56,28.56,28.54,28.54,4100.0,16.6539,16.6539,16.6423,16.6423,4100.0
2007-05-11 12:20:00,28.55,28.55,28.55,28.55,400.0,16.6481,16.6481,16.6481,16.6481,400.0
2007-05-11 12:25:00,28.54,28.56,28.54,28.55,2800.0,16.6423,16.6539,16.6423,16.6481,2800.0
2007-05-11 12:30:00,28.55,28.55,28.55,28.55,1800.0,16.6481,16.6481,16.6481,16.6481,1800.0
2007-05-11 12:35:00,28.55,28.55,28.55,28.55,1100.0,16.6481,16.6481,16.6481,16.6481,1100.0
2007-05-11 12:40:00,28.56,28.57,28.56,28.57,8300.0,16.6539,16.6597,16.6539,16.6597,8300.0
2007-05-11 12:45:00,28.57,28.57,28.49,28.49,4200.0,16.6597,16.6597,16.6131,16.6131,4200.0
2007-05-11 12:50:00,28.5,28.5,28.49,28.5,4400.0,16.6189,16.6189,16.6131,16.6189,4400.0
2007-05-11 12:55:00,28.52,28.53,28.52,28.53,3000.0,16.6306,16.6364,16.6306,16.6364,3000.0
2007-05-11 13:00:00,28.52,28.52,28.52,28.52,900.0,16.6306,16.6306,16.6306,16.6306,900.0
2007-05-11 13:05:00,28.53,28.55,28.53,28.55,3500.0,16.6364,16.6481,16.6364,16.6481,3500.0
2007-05-11 13:10:00,28.54,28.55,28.54,28.54,1600.0,16.6423,16.6481,16.6423,16.6423,1600.0
2007-05-11 13:15:00,28.53,28.53,28.52,28.53,600.0,16.6364,16.6364,16.6306,16.6364,600.0
2007-05-11 13:20:00,28.53,28.55,28.53,28.54,4100.0,16.6364,16.6481,16.6364,16.6423,4100.0
2007-05-11 13:25:00,28.55,28.57,28.55,28.57,2200.0,16.6481,16.6597,16.6481,16.6597,2200.0
2007-05-11 13:30:00,28.58,28.58,28.57,28.57,1000.0,16.6656,16.6656,16.6597,16.6597,1000.0
2007-05-11 13:35:00,28.58,28.58,28.58,28.58,2800.0,16.6656,16.6656,16.6656,16.6656,2800.0
2007-05-11 13:40:00,28.57,28.58,28.57,28.57,1500.0,16.6597,16.6656,16.6597,16.6597,1500.0
2007-05-11 13:45:00,28.56,28.56,28.56,28.56,1100.0,16.6539,16.6539,16.6539,16.6539,1100.0
2007-05-11 13:50:00,28.55,28.57,28.55,28.57,200.0,16.6481,16.6597,16.6481,16.6597,200.0
2007-05-11 13:55:00,28.55,28.57,28.55,28.57,4300.0,16.6481,16.6597,16.6481,16.6597,4300.0
2007-05-11 14:00:00,28.56,28.56,28.55,28.56,4300.0,16.6539,16.6539,16.6481,16.6539,4300.0
2007-05-11 14:05:00,28.56,28.57,28.56,28.57,7500.0,16.6539,16.6597,16.6539,16.6597,7500.0
2007-05-11 14:10:00,28.57,28.57,28.56,28.56,2300.0,16.6597,16.6597,16.6539,16.6539,2300.0
2007-05-11 14:15:00,28.56,28.56,28.55,28.56,1800.0,16.6539,16.6539,16.6481,16.6539,1800.0
2007-05-11 14:20:00,28.56,28.56,28.55,28.55,2400.0,16.6539,16.6539,16.6481,16.6481,2400.0
2007-05-11 14:25:00,28.56,28.56,28.54,28.54,1600.0,16.6539,16.6539,16.6423,16.6423,1600.0
2007-05-11 14:30:00,28.55,28.55,28.54,28.54,900.0,16.6481,16.6481,16.6423,16.6423,900.0
2007-05-11 14:35:00,28.55,28.55,28.54,28.55,4500.0,16.6481,16.6481,16.6423,16.6481,4500.0
2007-05-11 14:40:00,28.55,28.56,28.55,28.56,4700.0,16.6481,16.6539,16.6481,16.6539,4700.0
2007-05-11 14:45:00,28.57,28.58,28.56,28.57,2700.0,16.6597,16.6656,16.6539,16.6597,2700.0
2007-05-11 14:50:00,28.56,28.57,28.56,28.57,1400.0,16.6539,16.6597,16.6539,16.6597,1400.0
2007-05-11 14:55:00,28.57,28.57,28.56,28.56,3000.0,16.6597,16.6597,16.6539,16.6539,3000.0
2007-05-11 15:00:00,28.57,28.57,28.56,28.57,7400.0,16.6597,16.6597,16.6539,16.6597,7400.0
2007-05-11 15:05:00,28.57,28.57,28.55,28.55,2500.0,16.6597,16.6597,16.6481,16.6481,2500.0
2007-05-11 15:10:00,28.55,28.56,28.55,28.56,3100.0,16.6481,16.6539,16.6481,16.6539,3100.0
2007-05-11 15:15:00,28.56,28.58,28.56,28.58,7400.0,16.6539,16.6656,16.6539,16.6656,7400.0
2007-05-11 15:20:00,28.57,28.6,28.57,28.6,9100.0,16.6597,16.6772,16.6597,16.6772,9100.0
2007-05-11 15:25:00,28.6,28.62,28.6,28.62,8500.0,16.6772,16.6889,16.6772,16.6889,8500.0
2007-05-11 15:30:00,28.62,28.63,28.61,28.62,10000.0,16.6889,16.6947,16.6831,16.6889,10000.0
2007-05-11 15:35:00,28.62,28.63,28.62,28.62,3800.0,16.6889,16.6947,16.6889,16.6889,3800.0
2007-05-11 15:40:00,28.62,28.63,28.62,28.62,7600.0,16.6889,16.6947,16.6889,16.6889,7600.0
2007-05-11 15:45:00,28.62,28.63,28.6,28.61,3800.0,16.6889,16.6947,16.6772,16.6831,3800.0
2007-05-11 15:50:00,28.6,28.61,28.6,28.6,5200.0,16.6772,16.6831,16.6772,16.6772,5200.0
2007-05-11 15:55:00,28.6,28.61,28.56,28.57,14700.0,16.6772,16.6831,16.6539,16.6597,14700.0
2007-05-14 09:30:00,28.57,28.6,28.57,28.6,1200.0,16.6597,16.6772,16.6597,16.6772,1200.0
2007-05-14 09:35:00,28.56,28.61,28.56,28.61,500.0,16.6539,16.6831,16.6539,16.6831,500.0
2007-05-14 09:40:00,28.59,28.69,28.59,28.66,5100.0,16.6714,16.7297,16.6714,16.7122,5100.0
2007-05-14 09:45:00,28.68,28.69,28.68,28.69,3700.0,16.7239,16.7297,16.7239,16.7297,3700.0
2007-05-14 09:50:00,28.69,28.74,28.69,28.74,7300.0,16.7297,16.7589,16.7297,16.7589,7300.0
2007-05-14 09:55:00,28.74,28.77,28.74,28.75,4400.0,16.7589,16.7764,16.7589,16.7647,4400.0
2007-05-14 10:00:00,28.75,28.75,28.69,28.69,2900.0,16.7647,16.7647,16.7297,16.7297,2900.0
2007-05-14 10:05:00,28.69,28.7,28.68,28.68,2400.0,16.7297,16.7356,16.7239,16.7239,2400.0
2007-05-14 10:10:00,28.68,28.68,28.68,28.68,0.0,16.7239,16.7239,16.7239,16.7239,0.0
2007-05-14 10:15:00,28.69,28.69,28.68,28.69,1300.0,16.7297,16.7297,16.7239,16.7297,1300.0
2007-05-14 10:20:00,28.69,28.69,28.67,28.68,16100.0,16.7297,16.7297,16.7181,16.7239,16100.0
2007-05-14 10:25:00,28.68,28.68,28.66,28.67,13900.0,16.7239,16.7239,16.7122,16.7181,13900.0
2007-05-14 10:30:00,28.66,28.67,28.66,28.67,8700.0,16.7122,16.7181,16.7122,16.7181,8700.0
2007-05-14 10:35:00,28.67,28.67,28.66,28.67,2700.0,16.7181,16.7181,16.7122,16.7181,2700.0
2007-05-14 10:40:00,28.67,28.67,28.65,28.66,5400.0,16.7181,16.7181,16.7064,16.7122,5400.0
2007-05-14 10:45:00,28.65,28.66,28.65,28.65,900.0,16.7064,16.7122,16.7064,16.7064,900.0
2007-05-14 10:50:00,28.66,28.66,28.65,28.65,6400.0,16.7122,16.7122,16.7064,16.7064,6400.0
2007-05-14 10:55:00,28.66,28.66,28.64,28.64,5500.0,16.7122,16.7122,16.7006,16.7006,5500.0
2007-05-14 11:00:00,28.65,28.65,28.64,28.64,3100.0,16.7064,16.7064,16.7006,16.7006,3100.0
2007-05-14 11:05:00,28.65,28.65,28.64,28.64,10100.0,16.7064,16.7064,16.7006,16.7006,10100.0
2007-05-14 11:10:00,28.63,28.63,28.62,28.62,1400.0,16.6947,16.6947,16.6889,16.6889,1400.0
2007-05-14 11:15:00,28.64,28.65,28.64,28.65,5600.0,16.7006,16.7064,16.7006,16.7064,5600.0
2007-05-14 11:20:00,28.66,28.66,28.65,28.66,3000.0,16.7122,16.7122,16.7064,16.7122,3000.0
2007-05-14 11:25:00,28.65,28.66,28.65,28.65,2400.0,16.7064,16.7122,16.7064,16.7064,2400.0
2007-05-14 11:30:00,28.64,28.65,28.64,28.65,1200.0,16.7006,16.7064,16.7006,16.7064,1200.0
2007-05-14 11:35:00,28.64,28.66,28.64,28.65,1600.0,16.7006,16.7122,16.7006,16.7064,1600.0
2007-05-14 11:40:00,28.66,28.73,28.66,28.73,11100.0,16.7122,16.753,16.7122,16.753,11100.0
2007-05-14 11:45:00,28.74,28.74,28.73,28.73,2700.0,16.7589,16.7589,16.753,16.753,2700.0
2007-05-14 11:50:00,28.73,28.73,28.7,28.72,2500.0,16.753,16.753,16.7356,16.7472,2500.0
2007-05-14 11:55:00,28.71,28.71,28.7,28.7,1400.0,16.7414,16.7414,16.7356,16.7356,1400.0
2007-05-14 12:00:00,28.7,28.71,28.69,28.71,15300.0,16.7356,16.7414,16.7297,16.7414,15300.0
2007-05-14 12:05:00,28.71,28.71,28.7,28.71,1500.0,16.7414,16.7414,16.7356,16.7414,1500.0
2007-05-14 12:10:00,28.71,28.71,28.7,28.71,1800.0,16.7414,16.7414,16.7356,16.7414,1800.0
2007-05-14 12:15:00,28.69,28.72,28.69,28.72,9200.0,16.7297,16.7472,16.7297,16.7472,9200.0
2007-05-14 12:20:00,28.71,28.72,28.71,28.71,600.0,16.7414,16.7472,16.7414,16.7414,600.0
2007-05-14 12:25:00,28.71,28.72,28.71,28.72,600.0,16.7414,16.7472,16.7414,16.7472,600.0
2007-05-14 12:30:00,28.72,28.75,28.72,28.75,6300.0,16.7472,16.7647,16.7472,16.7647,6300.0
2007-05-14 12:35:00,28.76,28.79,28.76,28.78,7800.0,16.7705,16.788,16.7705,16.7822,7800.0
2007-05-14 12:40:00,28.79,28.79,28.79,28.79,300.0,16.788,16.788,16.788,16.788,300.0
2007-05-14 12:45:00,28.79,28.79,28.78,28.79,800.0,16.788,16.788,16.7822,16.788,800.0
2007-05-14 12:50:00,28.79,28.79,28.77,28.77,3100.0,16.788,16.788,16.7764,16.7764,3100.0
2007-05-14 12:55:00,28.77,28.77,28.76,28.77,1600.0,16.7764,16.7764,16.7705,16.7764,1600.0
2007-05-14 13:00:00,28.77,28.78,28.77,28.77,6600.0,16.7764,16.7822,16.7764,16.7764,6600.0
2007-05-14 13:05:00,28.77,28.77,28.74,28.74,2800.0,16.7764,16.7764,16.7589,16.7589,2800.0
2007-05-14 13:10:00,28.73,28.73,28.69,28.7,8000.0,16.753,16.753,16.7297,16.7356,8000.0
2007-05-14 13:15:00,28.68,28.68,28.65,28.65,1100.0,16.7239,16.7239,16.7064,16.7064,1100.0
2007-05-14 13:20:00,28.64,28.68,28.64,28.66,2400.0,16.7006,16.7239,16.7006,16.7122,2400.0
2007-05-14 13:25:00,28.66,28.7,28.66,28.7,2200.0,16.7122,16.7356,16.7122,16.7356,2200.0
2007-05-14 13:30:00,28.7,28.73,28.7,28.71,2100.0,16.7356,16.753,16.7356,16.7414,2100.0
2007-05-14 13:35:00,28.72,28.72,28.66,28.66,7800.0,16.7472,16.7472,16.7122,16.7122,7800.0
2007-05-14 13:40:00,28.66,28.67,28.66,28.67,1100.0,16.7122,16.7181,16.7122,16.7181,1100.0
2007-05-14 13:45:00,28.64,28.64,28.62,28.64,6100.0,16.7006,16.7006,16.6889,16.7006,6100.0
2007-05-14 13:50:00,28.64,28.64,28.62,28.63,1600.0,16.7006,16.7006,16.6889,16.6947,1600.0
2007-05-14 13:55:00,28.63,28.64,28.62,28.64,800.0,16.6947,16.7006,16.6889,16.7006,800.0
2007-05-14 14:00:00,28.63,28.63,28.61,28.61,2500.0,16.6947,16.6947,16.6831,16.6831,2500.0
2007-05-14 14:05:00,28.59,28.63,28.58,28.63,3100.0,16.6714,16.6947,16.6656,16.6947,3100.0
2007-05-14 14:10:00,28.63,28.63,28.59,28.6,1500.0,16.6947,16.6947,16.6714,16.6772,1500.0
2007-05-14 14:15:00,28.6,28.61,28.58,28.61,3900.0,16.6772,16.6831,16.6656,16.6831,3900.0
2007-05-14 14:20:00,28.62,28.62,28.59,28.62,3400.0,16.6889,16.6889,16.6714,16.6889,3400.0
2007-05-14 14:25:00,28.63,28.67,28.63,28.67,4200.0,16.6947,16.7181,16.6947,16.7181,4200.0
2007-05-14 14:30:00,28.67,28.69,28.67,28.67,4400.0,16.7181,16.7297,16.7181,16.7181,4400.0
2007-05-14 14:35:00,28.67,28.68,28.67,28.67,2300.0,16.7181,16.7239,16.7181,16.7181,2300.0
2007-05-14 14:40:00,28.68,28.69,28.66,28.66,6700.0,16.7239,16.7297,16.7122,16.7122,6700.0
2007-05-14 14:45:00,28.66,28.67,28.66,28.67,800.0,16.7122,16.7181,16.7122,16.7181,800.0
2007-05-14 14:50:00,28.67,28.7,28.67,28.7,2600.0,16.7181,16.7356,16.7181,16.7356,2600.0
2007-05-14 14:55:00,28.68,28.69,28.68,28.69,3600.0,16.7239,16.7297,16.7239,16.7297,3600.0
2007-05-14 15:00:00,28.69,28.7,28.67,28.7,4700.0,16.7297,16.7356,16.7181,16.7356,4700.0
2007-05-14 15:05:00,28.69,28.73,28.69,28.73,1900.0,16.7297,16.753,16.7297,16.753,1900.0
2007-05-14 15:10:00,28.73,28.75,28.71,28.75,7800.0,16.753,16.7647,16.7414,16.7647,7800.0
2007-05-14 15:15:00,28.74,28.78,28.74,28.78,6700.0,16.7589,16.7822,16.7589,16.7822,6700.0
2007-05-14 15:20:00,28.78,28.78,28.76,28.77,7600.0,16.7822,16.7822,16.7705,16.7764,7600.0
2007-05-14 15:25:00,28.75,28.76,28.74,28.74,4600.0,16.7647,16.7705,16.7589,16.7589,4600.0
2007-05-14 15:30:00,28.75,28.75,28.75,28.75,1700.0,16.7647,16.7647,16.7647,16.7647,1700.0
2007-05-14 15:35:00,28.75,28.78,28.74,28.77,11800.0,16.7647,16.7822,16.7589,16.7764,11800.0
2007-05-14 15:40:00,28.77,28.77,28.75,28.76,7600.0,16.7764,16.7764,16.7647,16.7705,7600.0
2007-05-14 15:45:00,28.75,28.76,28.74,28.74,3400.0,16.7647,16.7705,16.7589,16.7589,3400.0
2007-05-14 15:50:00,28.75,28.75,28.72,28.72,41700.0,16.7647,16.7647,16.7472,16.7472,41700.0
2007-05-14 15:55:00,28.72,28.73,28.71,28.71,53100.0,16.7472,16.753,16.7414,16.7414,53100.0
2007-05-15 09:30:00,28.66,28.79,28.66,28.79,11800.0,16.7122,16.788,16.7122,16.788,11800.0
2007-05-15 09:35:00,28.79,28.8,28.74,28.74,9500.0,16.788,16.7939,16.7589,16.7589,9500.0
2007-05-15 09:40:00,28.74,28.75,28.73,28.73,1300.0,16.7589,16.7647,16.753,16.753,1300.0
2007-05-15 09:45:00,28.74,28.75,28.72,28.72,3700.0,16.7589,16.7647,16.7472,16.7472,3700.0
2007-05-15 09:50:00,28.72,28.75,28.71,28.73,10900.0,16.7472,16.7647,16.7414,16.753,10900.0
2007-05-15 09:55:00,28.74,28.77,28.73,28.77,7000.0,16.7589,16.7764,16.753,16.7764,7000.0
2007-05-15 10:00:00,28.77,28.8,28.75,28.8,13400.0,16.7764,16.7939,16.7647,16.7939,13400.0
2007-05-15 10:05:00,28.8,28.8,28.77,28.78,23500.0,16.7939,16.7939,16.7764,16.7822,23500.0
2007-05-15 10:10:00,28.8,28.81,28.78,28.81,5000.0,16.7939,16.7997,16.7822,16.7997,5000.0
2007-05-15 10:15:00,28.83,28.85,28.83,28.85,1600.0,16.8114,16.823,16.8114,16.823,1600.0
2007-05-15 10:20:00,28.85,28.86,28.85,28.85,5900.0,16.823,16.8289,16.823,16.823,5900.0
2007-05-15 10:25:00,28.86,28.86,28.83,28.83,1400.0,16.8289,16.8289,16.8114,16.8114,1400.0
2007-05-15 10:30:00,28.84,28.86,28.79,28.79,5900.0,16.8172,16.8289,16.788,16.788,5900.0
2007-05-15 10:35:00,28.8,28.8,28.79,28.8,6200.0,16.7939,16.7939,16.788,16.7939,6200.0
2007-05-15 10:40:00,28.79,28.8,28.79,28.8,300.0,16.788,16.7939,16.788,16.7939,300.0
2007-05-15 10:45:00,28.79,28.79,28.78,28.78,4100.0,16.788,16.788,16.7822,16.7822,4100.0
2007-05-15 10:50:00,28.78,28.8,28.74,28.74,15900.0,16.7822,16.7939,16.7589,16.7589,15900.0
2007-05-15 10:55:00,28.75,28.75,28.69,28.71,10100.0,16.7647,16.7647,16.7297,16.7414,10100.0
2007-05-15 11:00:00,28.7,28.7,28.67,28.68,7100.0,16.7356,16.7356,16.7181,16.7239,7100.0
2007-05-15 11:05:00,28.68,28.68,28.68,28.68,100.0,16.7239,16.7239,16.7239,16.7239,100.0
2007-05-15 11:10:00,28.67,28.69,28.67,28.69,5900.0,16.7181,16.7297,16.7181,16.7297,5900.0
2007-05-15 11:15:00,28.7,28.7,28.69,28.7,4100.0,16.7356,16.7356,16.7297,16.7356,4100.0
2007-05-15 11:20:00,28.7,28.7,28.69,28.69,8700.0,16.7356,16.7356,16.7297,16.7297,8700.0
2007-05-15 11:25:00,28.69,28.69,28.68,28.69,2600.0,16.7297,16.7297,16.7239,16.7297,2600.0
2007-05-15 11:30:00,28.69,28.7,28.68,28.7,6000.0,16.7297,16.7356,16.7239,16.7356,6000.0
2007-05-15 11:35:00,28.7,28.7,28.69,28.7,6800.0,16.7356,16.7356,16.7297,16.7356,6800.0
2007-05-15 11:40:00,28.7,28.71,28.7,28.71,9300.0,16.7356,16.7414,16.7356,16.7414,9300.0
2007-05-15 11:45:00,28.71,28.72,28.71,28.72,7100.0,16.7414,16.7472,16.7414,16.7472,7100.0
2007-05-15 11:50:00,28.72,28.72,28.7,28.72,5200.0,16.7472,16.7472,16.7356,16.7472,5200.0
2007-05-15 11:55:00,28.71,28.71,28.69,28.7,4200.0,16.7414,16.7414,16.7297,16.7356,4200.0
2007-05-15 12:00:00,28.69,28.72,28.69,28.7,9900.0,16.7297,16.7472,16.7297,16.7356,9900.0
2007-05-15 12:05:00,28.7,28.7,28.68,28.68,1900.0,16.7356,16.7356,16.7239,16.7239,1900.0
2007-05-15 12:10:00,28.69,28.7,28.69,28.7,2100.0,16.7297,16.7356,16.7297,16.7356,2100.0
2007-05-15 12:15:00,28.69,28.7,28.67,28.67,6600.0,16.7297,16.7356,16.7181,16.7181,6600.0
2007-05-15 12:20:00,28.66,28.67,28.66,28.67,1400.0,16.7122,16.7181,16.7122,16.7181,1400.0
2007-05-15 12:25:00,28.66,28.67,28.66,28.67,1200.0,16.7122,16.7181,16.7122,16.7181,1200.0
2007-05-15 12:30:00,28.67,28.67,28.64,28.64,8500.0,16.7181,16.7181,16.7006,16.7006,8500.0
2007-05-15 12:35:00,28.65,28.66,28.65,28.65,3300.0,16.7064,16.7122,16.7064,16.7064,3300.0
2007-05-15 12:40:00,28.66,28.68,28.65,28.68,7800.0,16.7122,16.7239,16.7064,16.7239,7800.0
2007-05-15 12:45:00,28.67,28.68,28.67,28.67,2600.0,16.7181,16.7239,16.7181,16.7181,2600.0
2007-05-15 12:50:00,28.68,28.68,28.64,28.64,6300.0,16.7239,16.7239,16.7006,16.7006,6300.0
2007-05-15 12:55:00,28.64,28.64,28.63,28.64,1500.0,16.7006,16.7006,16.6947,16.7006,1500.0
2007-05-15 13:00:00,28.63,28.64,28.58,28.6,6100.0,16.6947,16.7006,16.6656,16.6772,6100.0
2007-05-15 13:05:00,28.6,28.62,28.6,28.61,1800.0,16.6772,16.6889,16.6772,16.6831,1800.0
2007-05-15 13:10:00,28.62,28.64,28.62,28.64,2700.0,16.6889,16.7006,16.6889,16.7006,2700.0
2007-05-15 13:15:00,28.65,28.65,28.64,28.65,1900.0,16.7064,16.7064,16.7006,16.7064,1900.0
2007-05-15 13:20:00,28.65,28.67,28.65,28.67,6700.0,16.7064,16.7181,16.7064,16.7181,6700.0
2007-05-15 13:25:00,28.67,28.69,28.67,28.68,4500.0,16.7181,16.7297,16.7181,16.7239,4500.0
2007-05-15 13:30:00,28.67,28.67,28.65,28.65,1900.0,16.7181,16.7181,16.7064,16.7064,1900.0
2007-05-15 13:35:00,28.66,28.66,28.65,28.66,1600.0,16.7122,16.7122,16.7064,16.7122,1600.0
2007-05-15 13:40:00,28.65,28.65,28.6,28.6,3600.0,16.7064,16.7064,16.6772,16.6772,3600.0
2007-05-15 13:45:00,28.61,28.61,28.56,28.56,3000.0,16.6831,16.6831,16.6539,16.6539,3000.0
2007-05-15 13:50:00,28.56,28.58,28.56,28.56,2900.0,16.6539,16.6656,16.6539,16.6539,2900.0
2007-05-15 13:55:00,28.55,28.58,28.55,28.58,700.0,16.6481,16.6656,16.6481,16.6656,700.0
2007-05-15 14:00:00,28.57,28.61,28.57,28.6,7500.0,16.6597,16.6831,16.6597,16.6772,7500.0
2007-05-15 14:05:00,28.61,28.61,28.59,28.6,600.0,16.6831,16.6831,16.6714,16.6772,600.0
2007-05-15 14:10:00,28.6,28.6,28.58,28.58,900.0,16.6772,16.6772,16.6656,16.6656,900.0
2007-05-15 14:15:00,28.58,28.59,28.58,28.58,2800.0,16.6656,16.6714,16.6656,16.6656,2800.0
2007-05-15 14:20:00,28.58,28.61,28.58,28.61,8300.0,16.6656,16.6831,16.6656,16.6831,8300.0
2007-05-15 14:25:00,28.6,28.62,28.6,28.61,2600.0,16.6772,16.6889,16.6772,16.6831,2600.0
2007-05-15 14:30:00,28.62,28.63,28.62,28.63,2400.0,16.6889,16.6947,16.6889,16.6947,2400.0
2007-05-15 14:35:00,28.62,28.62,28.57,28.57,2800.0,16.6889,16.6889,16.6597,16.6597,2800.0
2007-05-15 14:40:00,28.56,28.58,28.54,28.54,4600.0,16.6539,16.6656,16.6423,16.6423,4600.0
2007-05-15 14:45:00,28.54,28.54,28.5,28.51,5300.0,16.6423,16.6423,16.6189,16.6248,5300.0
2007-05-15 14:50:00,28.52,28.57,28.52,28.57,3900.0,16.6306,16.6597,16.6306,16.6597,3900.0
2007-05-15 14:55:00,28.57,28.63,28.56,28.62,11500.0,16.6597,16.6947,16.6539,16.6889,11500.0
2007-05-15 15:00:00,28.62,28.66,28.61,28.65,8000.0,16.6889,16.7122,16.6831,16.7064,8000.0
2007-05-15 15:05:00,28.66,28.66,28.63,28.63,3400.0,16.7122,16.7122,16.6947,16.6947,3400.0
2007-05-15 15:10:00,28.62,28.63,28.62,28.62,1900.0,16.6889,16.6947,16.6889,16.6889,1900.0
2007-05-15 15:15:00,28.61,28.62,28.61,28.62,2000.0,16.6831,16.6889,16.6831,16.6889,2000.0
2007-05-15 15:20:00,28.62,28.62,28.59,28.6,2500.0,16.6889,16.6889,16.6714,16.6772,2500.0
2007-05-15 15:25:00,28.6,28.67,28.6,28.65,12200.0,16.6772,16.7181,16.6772,16.7064,12200.0
2007-05-15 15:30:00,28.65,28.67,28.64,28.65,8800.0,16.7064,16.7181,16.7006,16.7064,8800.0
2007-05-15 15:35:00,28.65,28.69,28.65,28.68,10200.0,16.7064,16.7297,16.7064,16.7239,10200.0
2007-05-15 15:40:00,28.66,28.68,28.65,28.66,4200.0,16.7122,16.7239,16.7064,16.7122,4200.0
2007-05-15 15:45:00,28.66,28.66,28.64,28.64,32600.0,16.7122,16.7122,16.7006,16.7006,32600.0
2007-05-15 15:50:00,28.65,28.65,28.64,28.65,4800.0,16.7064,16.7064,16.7006,16.7064,4800.0
2007-05-15 15:55:00,28.65,28.65,28.63,28.65,10700.0,16.7064,16.7064,16.6947,16.7064,10700.0
2007-05-16 09:30:00,28.68,28.72,28.65,28.65,6800.0,16.7239,16.7472,16.7064,16.7064,6800.0
2007-05-16 09:35:00,28.62,28.62,28.61,28.62,500.0,16.6889,16.6889,16.6831,16.6889,500.0
2007-05-16 09:40:00,28.62,28.62,28.6,28.6,2800.0,16.6889,16.6889,16.6772,16.6772,2800.0
2007-05-16 09:45:00,28.6,28.61,28.56,28.56,5300.0,16.6772,16.6831,16.6539,16.6539,5300.0
2007-05-16 09:50:00,28.56,28.64,28.56,28.64,8900.0,16.6539,16.7006,16.6539,16.7006,8900.0
2007-05-16 09:55:00,28.65,28.7,28.65,28.7,9100.0,16.7064,16.7356,16.7064,16.7356,9100.0
2007-05-16 10:00:00,28.73,28.73,28.63,28.64,7700.0,16.753,16.753,16.6947,16.7006,7700.0
2007-05-16 10:05:00,28.62,28.63,28.61,28.61,7600.0,16.6889,16.6947,16.6831,16.6831,7600.0
2007-05-16 10:10:00,28.62,28.65,28.61,28.65,5100.0,16.6889,16.7064,16.6831,16.7064,5100.0
2007-05-16 10:15:00,28.65,28.67,28.65,28.67,9600.0,16.7064,16.7181,16.7064,16.7181,9600.0
2007-05-16 10:20:00,28.66,28.67,28.66,28.67,6400.0,16.7122,16.7181,16.7122,16.7181,6400.0
2007-05-16 10:25:00,28.66,28.66,28.62,28.64,7000.0,16.7122,16.7122,16.6889,16.7006,7000.0
2007-05-16 10:30:00,28.64,28.64,28.63,28.63,3200.0,16.7006,16.7006,16.6947,16.6947,3200.0
2007-05-16 10:35:00,28.63,28.66,28.57,28.65,20600.0,16.6947,16.7122,16.6597,16.7064,20600.0
2007-05-16 10:40:00,28.66,28.67,28.66,28.67,7200.0,16.7122,16.7181,16.7122,16.7181,7200.0
2007-05-16 10:45:00,28.67,28.68,28.65,28.65,5500.0,16.7181,16.7239,16.7064,16.7064,5500.0
2007-05-16 10:50:00,28.65,28.66,28.62,28.62,2700.0,16.7064,16.7122,16.6889,16.6889,2700.0
2007-05-16 10:55:00,28.62,28.7,28.62,28.7,14500.0,16.6889,16.7356,16.6889,16.7356,14500.0
2007-05-16 11:00:00,28.7,28.7,28.69,28.7,2000.0,16.7356,16.7356,16.7297,16.7356,2000.0
2007-05-16 11:05:00,28.69,28.69,28.61,28.62,6200.0,16.7297,16.7297,16.6831,16.6889,6200.0
2007-05-16 11:10:00,28.62,28.65,28.59,28.64,8100.0,16.6889,16.7064,16.6714,16.7006,8100.0
2007-05-16 11:15:00,28.65,28.67,28.64,28.67,5400.0,16.7064,16.7181,16.7006,16.7181,5400.0
2007-05-16 11:20:00,28.67,28.7,28.67,28.69,6600.0,16.7181,16.7356,16.7181,16.7297,6600.0
2007-05-16 11:25:00,28.69,28.7,28.65,28.65,8900.0,16.7297,16.7356,16.7064,16.7064,8900.0
2007-05-16 11:30:00,28.68,28.68,28.66,28.68,4100.0,16.7239,16.7239,16.7122,16.7239,4100.0
2007-05-16 11:35:00,28.68,28.73,28.68,28.71,4000.0,16.7239,16.753,16.7239,16.7414,4000.0
2007-05-16 11:40:00,28.71,28.72,28.71,28.71,5000.0,16.7414,16.7472,16.7414,16.7414,5000.0
2007-05-16 11:45:00,28.71,28.71,28.71,28.71,1300.0,16.7414,16.7414,16.7414,16.7414,1300.0
2007-05-16 11:50:00,28.71,28.75,28.7,28.75,11300.0,16.7414,16.7647,16.7356,16.7647,11300.0
2007-05-16 11:55:00,28.74,28.75,28.72,28.75,1200.0,16.7589,16.7647,16.7472,16.7647,1200.0
2007-05-16 12:00:00,28.74,28.74,28.7,28.71,4200.0,16.7589,16.7589,16.7356,16.7414,4200.0
2007-05-16 12:05:00,28.7,28.71,28.7,28.7,3400.0,16.7356,16.7414,16.7356,16.7356,3400.0
2007-05-16 12:10:00,28.7,28.71,28.7,28.71,4700.0,16.7356,16.7414,16.7356,16.7414,4700.0
2007-05-16 12:15:00,28.71,28.71,28.7,28.7,10400.0,16.7414,16.7414,16.7356,16.7356,10400.0
2007-05-16 12:20:00,28.71,28.71,28.71,28.71,6700.0,16.7414,16.7414,16.7414,16.7414,6700.0
2007-05-16 12:25:00,28.7,28.7,28.68,28.7,6000.0,16.7356,16.7356,16.7239,16.7356,6000.0
2007-05-16 12:30:00,28.7,28.71,28.7,28.71,7500.0,16.7356,16.7414,16.7356,16.7414,7500.0
2007-05-16 12:35:00,28.71,28.71,28.7,28.71,2200.0,16.7414,16.7414,16.7356,16.7414,2200.0
2007-05-16 12:40:00,28.71,28.71,28.69,28.7,7900.0,16.7414,16.7414,16.7297,16.7356,7900.0
2007-05-16 12:45:00,28.69,28.69,28.67,28.67,800.0,16.7297,16.7297,16.7181,16.7181,800.0
2007-05-16 12:50:00,28.67,28.71,28.67,28.71,6300.0,16.7181,16.7414,16.7181,16.7414,6300.0
2007-05-16 12:55:00,28.71,28.71,28.68,28.68,1100.0,16.7414,16.7414,16.7239,16.7239,1100.0
2007-05-16 13:00:00,28.69,28.69,28.67,28.69,2700.0,16.7297,16.7297,16.7181,16.7297,2700.0
2007-05-16 13:05:00,28.68,28.69,28.68,28.68,6900.0,16.7239,16.7297,16.7239,16.7239,6900.0
2007-05-16 13:10:00,28.69,28.69,28.68,28.68,1900.0,16.7297,16.7297,16.7239,16.7239,1900.0
2007-05-16 13:15:00,28.69,28.69,28.68,28.69,2600.0,16.7297,16.7297,16.7239,16.7297,2600.0
2007-05-16 13:20:00,28.68,28.69,28.68,28.69,4600.0,16.7239,16.7297,16.7239,16.7297,4600.0
2007-05-16 13:25:00,28.69,28.69,28.68,28.69,3700.0,16.7297,16.7297,16.7239,16.7297,3700.0
2007-05-16 13:30:00,28.69,28.69,28.68,28.69,3500.0,16.7297,16.7297,16.7239,16.7297,3500.0
2007-05-16 13:35:00,28.69,28.69,28.66,28.67,2800.0,16.7297,16.7297,16.7122,16.7181,2800.0
2007-05-16 13:40:00,28.68,28.68,28.67,28.68,1500.0,16.7239,16.7239,16.7181,16.7239,1500.0
2007-05-16 13:45:00,28.68,28.7,28.68,28.69,3300.0,16.7239,16.7356,16.7239,16.7297,3300.0
2007-05-16 13:50:00,28.7,28.7,28.66,28.66,4700.0,16.7356,16.7356,16.7122,16.7122,4700.0
2007-05-16 13:55:00,28.67,28.67,28.66,28.66,1200.0,16.7181,16.7181,16.7122,16.7122,1200.0
2007-05-16 14:00:00,28.66,28.67,28.66,28.67,4400.0,16.7122,16.7181,16.7122,16.7181,4400.0
2007-05-16 14:05:00,28.66,28.67,28.66,28.67,2700.0,16.7122,16.7181,16.7122,16.7181,2700.0
2007-05-16 14:10:00,28.67,28.7,28.67,28.69,7900.0,16.7181,16.7356,16.7181,16.7297,7900.0
2007-05-16 14:15:00,28.7,28.7,28.68,28.69,2700.0,16.7356,16.7356,16.7239,16.7297,2700.0
2007-05-16 14:20:00,28.68,28.7,28.68,28.69,6800.0,16.7239,16.7356,16.7239,16.7297,6800.0
2007-05-16 14:25:00,28.69,28.69,28.64,28.66,6300.0,16.7297,16.7297,16.7006,16.7122,6300.0
2007-05-16 14:30:00,28.65,28.67,28.65,28.65,2600.0,16.7064,16.7181,16.7064,16.7064,2600.0
2007-05-16 14:35:00,28.65,28.68,28.64,28.66,4700.0,16.7064,16.7239,16.7006,16.7122,4700.0
2007-05-16 14:40:00,28.67,28.68,28.66,28.67,10100.0,16.7181,16.7239,16.7122,16.7181,10100.0
2007-05-16 14:45:00,28.67,28.67,28.64,28.67,14100.0,16.7181,16.7181,16.7006,16.7181,14100.0
2007-05-16 14:50:00,28.66,28.67,28.66,28.67,3400.0,16.7122,16.7181,16.7122,16.7181,3400.0
2007-05-16 14:55:00,28.67,28.67,28.66,28.67,3500.0,16.7181,16.7181,16.7122,16.7181,3500.0
2007-05-16 15:00:00,28.67,28.67,28.66,28.66,5000.0,16.7181,16.7181,16.7122,16.7122,5000.0
2007-05-16 15:05:00,28.65,28.66,28.63,28.64,2700.0,16.7064,16.7122,16.6947,16.7006,2700.0
2007-05-16 15:10:00,28.64,28.64,28.59,28.6,8800.0,16.7006,16.7006,16.6714,16.6772,8800.0
2007-05-16 15:15:00,28.59,28.68,28.59,28.64,17700.0,16.6714,16.7239,16.6714,16.7006,17700.0
2007-05-16 15:20:00,28.62,28.63,28.6,28.62,11800.0,16.6889,16.6947,16.6772,16.6889,11800.0
2007-05-16 15:25:00,28.63,28.66,28.62,28.63,9500.0,16.6947,16.7122,16.6889,16.6947,9500.0
2007-05-16 15:30:00,28.62,28.65,28.6,28.65,3900.0,16.6889,16.7064,16.6772,16.7064,3900.0
2007-05-16 15:35:00,28.65,28.68,28.64,28.68,3500.0,16.7064,16.7239,16.7006,16.7239,3500.0
2007-05-16 15:40:00,28.68,28.72,28.67,28.71,8500.0,16.7239,16.7472,16.7181,16.7414,8500.0
2007-05-16 15:45:00,28.72,28.72,28.66,28.66,41500.0,16.7472,16.7472,16.7122,16.7122,41500.0
2007-05-16 15:50:00,28.67,28.68,28.6,28.63,21200.0,16.7181,16.7239,16.6772,16.6947,21200.0
2007-05-16 15:55:00,28.63,28.66,28.58,28.66,64800.0,16.6947,16.7122,16.6656,16.7122,64800.0
2007-05-17 09:30:00,28.57,28.6,28.57,28.6,5000.0,16.6597,16.6772,16.6597,16.6772,5000.0
2007-05-17 09:35:00,28.59,28.59,28.55,28.57,1200.0,16.6714,16.6714,16.6481,16.6597,1200.0
2007-05-17 09:40:00,28.58,28.62,28.58,28.58,4100.0,16.6656,16.6889,16.6656,16.6656,4100.0
2007-05-17 09:45:00,28.6,28.6,28.55,28.57,3100.0,16.6772,16.6772,16.6481,16.6597,3100.0
2007-05-17 09:50:00,28.57,28.6,28.57,28.59,5200.0,16.6597,16.6772,16.6597,16.6714,5200.0
2007-05-17 09:55:00,28.59,28.61,28.59,28.6,9200.0,16.6714,16.6831,16.6714,16.6772,9200.0
2007-05-17 10:00:00,28.6,28.6,28.58,28.58,7400.0,16.6772,16.6772,16.6656,16.6656,7400.0
2007-05-17 10:05:00,28.59,28.59,28.57,28.58,1800.0,16.6714,16.6714,16.6597,16.6656,1800.0
2007-05-17 10:10:00,28.58,28.6,28.58,28.6,7800.0,16.6656,16.6772,16.6656,16.6772,7800.0
2007-05-17 10:15:00,28.6,28.67,28.6,28.65,17600.0,16.6772,16.7181,16.6772,16.7064,17600.0
2007-05-17 10:20:00,28.65,28.65,28.63,28.63,3600.0,16.7064,16.7064,16.6947,16.6947,3600.0
2007-05-17 10:25:00,28.63,28.65,28.62,28.65,3900.0,16.6947,16.7064,16.6889,16.7064,3900.0
2007-05-17 10:30:00,28.65,28.65,28.64,28.65,3100.0,16.7064,16.7064,16.7006,16.7064,3100.0
2007-05-17 10:35:00,28.65,28.65,28.64,28.65,1400.0,16.7064,16.7064,16.7006,16.7064,1400.0
2007-05-17 10:40:00,28.64,28.65,28.63,28.64,12500.0,16.7006,16.7064,16.6947,16.7006,12500.0
2007-05-17 10:45:00,28.63,28.66,28.63,28.66,3000.0,16.6947,16.7122,16.6947,16.7122,3000.0
2007-05-17 10:50:00,28.67,28.68,28.67,28.67,1700.0,16.7181,16.7239,16.7181,16.7181,1700.0
2007-05-17 10:55:00,28.67,28.7,28.67,28.7,8900.0,16.7181,16.7356,16.7181,16.7356,8900.0
2007-05-17 11:00:00,28.7,28.72,28.7,28.72,3100.0,16.7356,16.7472,16.7356,16.7472,3100.0
2007-05-17 11:05:00,28.73,28.74,28.73,28.73,9000.0,16.753,16.7589,16.753,16.753,9000.0
2007-05-17 11:10:00,28.75,28.75,28.73,28.73,3100.0,16.7647,16.7647,16.753,16.753,3100.0
2007-05-17 11:15:00,28.74,28.74,28.73,28.73,1300.0,16.7589,16.7589,16.753,16.753,1300.0
2007-05-17 11:20:00,28.73,28.75,28.72,28.72,7900.0,16.753,16.7647,16.7472,16.7472,7900.0
2007-05-17 11:25:00,28.72,28.73,28.72,28.72,2000.0,16.7472,16.753,16.7472,16.7472,2000.0
2007-05-17 11:30:00,28.71,28.71,28.7,28.7,1900.0,16.7414,16.7414,16.7356,16.7356,1900.0
2007-05-17 11:35:00,28.69,28.69,28.65,28.66,3100.0,16.7297,16.7297,16.7064,16.7122,3100.0
2007-05-17 11:40:00,28.65,28.66,28.63,28.66,9500.0,16.7064,16.7122,16.6947,16.7122,9500.0
2007-05-17 11:45:00,28.66,28.66,28.64,28.65,19200.0,16.7122,16.7122,16.7006,16.7064,19200.0
2007-05-17 11:50:00,28.65,28.65,28.59,28.59,2600.0,16.7064,16.7064,16.6714,16.6714,2600.0
2007-05-17 11:55:00,28.61,28.61,28.58,28.58,800.0,16.6831,16.6831,16.6656,16.6656,800.0
2007-05-17 12:00:00,28.6,28.61,28.6,28.6,6300.0,16.6772,16.6831,16.6772,16.6772,6300.0
2007-05-17 12:05:00,28.6,28.61,28.6,28.6,4800.0,16.6772,16.6831,16.6772,16.6772,4800.0
2007-05-17 12:10:00,28.6,28.61,28.6,28.61,8500.0,16.6772,16.6831,16.6772,16.6831,8500.0
2007-05-17 12:15:00,28.61,28.64,28.6,28.63,19200.0,16.6831,16.7006,16.6772,16.6947,19200.0
2007-05-17 12:20:00,28.63,28.63,28.63,28.63,3600.0,16.6947,16.6947,16.6947,16.6947,3600.0
2007-05-17 12:25:00,28.63,28.65,28.63,28.65,3900.0,16.6947,16.7064,16.6947,16.7064,3900.0
2007-05-17 12:30:00,28.63,28.65,28.62,28.62,6200.0,16.6947,16.7064,16.6889,16.6889,6200.0
2007-05-17 12:35:00,28.61,28.63,28.6,28.6,1900.0,16.6831,16.6947,16.6772,16.6772,1900.0
2007-05-17 12:40:00,28.6,28.6,28.56,28.56,2600.0,16.6772,16.6772,16.6539,16.6539,2600.0
2007-05-17 12:45:00,28.57,28.59,28.57,28.59,400.0,16.6597,16.6714,16.6597,16.6714,400.0
2007-05-17 12:50:00,28.59,28.6,28.59,28.6,1500.0,16.6714,16.6772,16.6714,16.6772,1500.0
2007-05-17 12:55:00,28.58,28.58,28.58,28.58,900.0,16.6656,16.6656,16.6656,16.6656,900.0
2007-05-17 13:00:00,28.58,28.58,28.57,28.57,1600.0,16.6656,16.6656,16.6597,16.6597,1600.0
2007-05-17 13:05:00,28.58,28.58,28.58,28.58,600.0,16.6656,16.6656,16.6656,16.6656,600.0
2007-05-17 13:10:00,28.59,28.59,28.59,28.59,100.0,16.6714,16.6714,16.6714,16.6714,100.0
2007-05-17 13:15:00,28.59,28.59,28.59,28.59,1300.0,16.6714,16.6714,16.6714,16.6714,1300.0
2007-05-17 13:20:00,28.6,28.6,28.6,28.6,7400.0,16.6772,16.6772,16.6772,16.6772,7400.0
2007-05-17 13:25:00,28.6,28.6,28.6,28.6,500.0,16.6772,16.6772,16.6772,16.6772,500.0
2007-05-17 13:30:00,28.59,28.6,28.59,28.6,1000.0,16.6714,16.6772,16.6714,16.6772,1000.0
2007-05-17 13:35:00,28.6,28.6,28.6,28.6,2200.0,16.6772,16.6772,16.6772,16.6772,2200.0
2007-05-17 13:40:00,28.6,28.61,28.6,28.61,2200.0,16.6772,16.6831,16.6772,16.6831,2200.0
2007-05-17 13:45:00,28.6,28.6,28.59,28.59,5200.0,16.6772,16.6772,16.6714,16.6714,5200.0
2007-05-17 13:50:00,28.59,28.59,28.59,28.59,1800.0,16.6714,16.6714,16.6714,16.6714,1800.0
2007-05-17 13:55:00,28.6,28.6,28.6,28.6,1600.0,16.6772,16.6772,16.6772,16.6772,1600.0
2007-05-17 14:00:00,28.6,28.6,28.59,28.6,6100.0,16.6772,16.6772,16.6714,16.6772,6100.0
2007-05-17 14:05:00,28.6,28.6,28.6,28.6,5100.0,16.6772,16.6772,16.6772,16.6772,5100.0
2007-05-17 14:10:00,28.6,28.61,28.6,28.6,12900.0,16.6772,16.6831,16.6772,16.6772,12900.0
2007-05-17 14:15:00,28.6,28.62,28.6,28.6,5900.0,16.6772,16.6889,16.6772,16.6772,5900.0
2007-05-17 14:20:00,28.6,28.62,28.6,28.61,2800.0,16.6772,16.6889,16.6772,16.6831,2800.0
2007-05-17 14:25:00,28.61,28.62,28.6,28.6,2900.0,16.6831,16.6889,16.6772,16.6772,2900.0
2007-05-17 14:30:00,28.6,28.61,28.59,28.6,15800.0,16.6772,16.6831,16.6714,16.6772,15800.0
2007-05-17 14:35:00,28.59,28.6,28.59,28.6,1900.0,16.6714,16.6772,16.6714,16.6772,1900.0
2007-05-17 14:40:00,28.6,28.62,28.6,28.62,5700.0,16.6772,16.6889,16.6772,16.6889,5700.0
2007-05-17 14:45:00,28.62,28.64,28.62,28.63,4500.0,16.6889,16.7006,16.6889,16.6947,4500.0
2007-05-17 14:50:00,28.64,28.65,28.62,28.65,7300.0,16.7006,16.7064,16.6889,16.7064,7300.0
2007-05-17 14:55:00,28.63,28.64,28.63,28.64,1200.0,16.6947,16.7006,16.6947,16.7006,1200.0
2007-05-17 15:00:00,28.65,28.66,28.61,28.66,8600.0,16.7064,16.7122,16.6831,16.7122,8600.0
2007-05-17 15:05:00,28.66,28.68,28.66,28.67,6400.0,16.7122,16.7239,16.7122,16.7181,6400.0
2007-05-17 15:10:00,28.68,28.7,28.66,28.69,12500.0,16.7239,16.7356,16.7122,16.7297,12500.0
2007-05-17 15:15:00,28.7,28.71,28.68,28.71,7500.0,16.7356,16.7414,16.7239,16.7414,7500.0
2007-05-17 15:20:00,28.71,28.73,28.7,28.71,13400.0,16.7414,16.753,16.7356,16.7414,13400.0
2007-05-17 15:25:00,28.72,28.72,28.7,28.72,3000.0,16.7472,16.7472,16.7356,16.7472,3000.0
2007-05-17 15:30:00,28.7,28.7,28.66,28.7,10800.0,16.7356,16.7356,16.7122,16.7356,10800.0
2007-05-17 15:35:00,28.69,28.7,28.66,28.66,5700.0,16.7297,16.7356,16.7122,16.7122,5700.0
2007-05-17 15:40:00,28.66,28.68,28.66,28.67,7900.0,16.7122,16.7239,16.7122,16.7181,7900.0
2007-05-17 15:45:00,28.67,28.67,28.63,28.67,10800.0,16.7181,16.7181,16.6947,16.7181,10800.0
2007-05-17 15:50:00,28.67,28.67,28.6,28.67,21400.0,16.7181,16.7181,16.6772,16.7181,21400.0
2007-05-17 15:55:00,28.67,28.67,28.63,28.64,12500.0,16.7181,16.7181,16.6947,16.7006,12500.0
2007-05-18 09:30:00,28.67,28.72,28.58,28.59,4900.0,16.7181,16.7472,16.6656,16.6714,4900.0
2007-05-18 09:35:00,28.58,28.66,28.58,28.66,3800.0,16.6656,16.7122,16.6656,16.7122,3800.0
2007-05-18 09:40:00,28.63,28.65,28.63,28.65,1100.0,16.6947,16.7064,16.6947,16.7064,1100.0
2007-05-18 09:45:00,28.64,28.64,28.59,28.6,2500.0,16.7006,16.7006,16.6714,16.6772,2500.0
2007-05-18 09:50:00,28.6,28.6,28.6,28.6,6600.0,16.6772,16.6772,16.6772,16.6772,6600.0
2007-05-18 09:55:00,28.59,28.61,28.58,28.6,7100.0,16.6714,16.6831,16.6656,16.6772,7100.0
2007-05-18 10:00:00,28.61,28.62,28.6,28.6,10500.0,16.6831,16.6889,16.6772,16.6772,10500.0
2007-05-18 10:05:00,28.6,28.6,28.59,28.59,5400.0,16.6772,16.6772,16.6714,16.6714,5400.0
2007-05-18 10:10:00,28.58,28.6,28.58,28.6,3000.0,16.6656,16.6772,16.6656,16.6772,3000.0
2007-05-18 10:15:00,28.6,28.6,28.59,28.59,7900.0,16.6772,16.6772,16.6714,16.6714,7900.0
2007-05-18 10:20:00,28.59,28.6,28.59,28.6,1700.0,16.6714,16.6772,16.6714,16.6772,1700.0
2007-05-18 10:25:00,28.6,28.6,28.59,28.59,2900.0,16.6772,16.6772,16.6714,16.6714,2900.0
2007-05-18 10:30:00,28.59,28.6,28.59,28.6,500.0,16.6714,16.6772,16.6714,16.6772,500.0
2007-05-18 10:35:00,28.6,28.63,28.59,28.62,21300.0,16.6772,16.6947,16.6714,16.6889,21300.0
2007-05-18 10:40:00,28.62,28.63,28.6,28.61,8100.0,16.6889,16.6947,16.6772,16.6831,8100.0
2007-05-18 10:45:00,28.61,28.62,28.61,28.61,900.0,16.6831,16.6889,16.6831,16.6831,900.0
2007-05-18 10:50:00,28.61,28.61,28.59,28.6,4900.0,16.6831,16.6831,16.6714,16.6772,4900.0
2007-05-18 10:55:00,28.6,28.6,28.6,28.6,0.0,16.6772,16.6772,16.6772,16.6772,0.0
2007-05-18 11:00:00,28.6,28.6,28.59,28.6,1300.0,16.6772,16.6772,16.6714,16.6772,1300.0
2007-05-18 11:05:00,28.6,28.6,28.6,28.6,800.0,16.6772,16.6772,16.6772,16.6772,800.0
2007-05-18 11:10:00,28.6,28.6,28.59,28.6,2700.0,16.6772,16.6772,16.6714,16.6772,2700.0
2007-05-18 11:15:00,28.59,28.6,28.59,28.6,1200.0,16.6714,16.6772,16.6714,16.6772,1200.0
2007-05-18 11:20:00,28.6,28.6,28.59,28.59,7300.0,16.6772,16.6772,16.6714,16.6714,7300.0
2007-05-18 11:25:00,28.58,28.59,28.58,28.58,1700.0,16.6656,16.6714,16.6656,16.6656,1700.0
2007-05-18 11:30:00,28.59,28.6,28.58,28.59,7600.0,16.6714,16.6772,16.6656,16.6714,7600.0
2007-05-18 11:35:00,28.59,28.59,28.59,28.59,1700.0,16.6714,16.6714,16.6714,16.6714,1700.0
2007-05-18 11:40:00,28.59,28.6,28.59,28.6,2700.0,16.6714,16.6772,16.6714,16.6772,2700.0
2007-05-18 11:45:00,28.59,28.59,28.59,28.59,700.0,16.6714,16.6714,16.6714,16.6714,700.0
2007-05-18 11:50:00,28.59,28.6,28.59,28.6,400.0,16.6714,16.6772,16.6714,16.6772,400.0
2007-05-18 11:55:00,28.6,28.6,28.6,28.6,800.0,16.6772,16.6772,16.6772,16.6772,800.0
2007-05-18 12:00:00,28.6,28.6,28.6,28.6,400.0,16.6772,16.6772,16.6772,16.6772,400.0
2007-05-18 12:05:00,28.6,28.6,28.59,28.6,900.0,16.6772,16.6772,16.6714,16.6772,900.0
2007-05-18 12:10:00,28.6,28.6,28.6,28.6,2500.0,16.6772,16.6772,16.6772,16.6772,2500.0
2007-05-18 12:15:00,28.59,28.6,28.59,28.6,1400.0,16.6714,16.6772,16.6714,16.6772,1400.0
2007-05-18 12:20:00,28.6,28.6,28.59,28.6,7000.0,16.6772,16.6772,16.6714,16.6772,7000.0
2007-05-18 12:25:00,28.6,28.61,28.59,28.6,14200.0,16.6772,16.6831,16.6714,16.6772,14200.0
2007-05-18 12:30:00,28.6,28.6,28.59,28.59,3300.0,16.6772,16.6772,16.6714,16.6714,3300.0
2007-05-18 12:35:00,28.59,28.6,28.58,28.58,600.0,16.6714,16.6772,16.6656,16.6656,600.0
2007-05-18 12:40:00,28.59,28.6,28.59,28.6,6800.0,16.6714,16.6772,16.6714,16.6772,6800.0
2007-05-18 12:45:00,28.59,28.6,28.59,28.59,700.0,16.6714,16.6772,16.6714,16.6714,700.0
2007-05-18 12:50:00,28.59,28.59,28.58,28.59,3600.0,16.6714,16.6714,16.6656,16.6714,3600.0
2007-05-18 12:55:00,28.6,28.6,28.57,28.57,20200.0,16.6772,16.6772,16.6597,16.6597,20200.0
2007-05-18 13:00:00,28.57,28.58,28.57,28.58,3000.0,16.6597,16.6656,16.6597,16.6656,3000.0
2007-05-18 13:05:00,28.57,28.57,28.57,28.57,700.0,16.6597,16.6597,16.6597,16.6597,700.0
2007-05-18 13:10:00,28.57,28.58,28.57,28.58,300.0,16.6597,16.6656,16.6597,16.6656,300.0
2007-05-18 13:15:00,28.58,28.59,28.57,28.57,4000.0,16.6656,16.6714,16.6597,16.6597,4000.0
2007-05-18 13:20:00,28.57,28.57,28.56,28.56,900.0,16.6597,16.6597,16.6539,16.6539,900.0
2007-05-18 13:25:00,28.57,28.57,28.57,28.57,900.0,16.6597,16.6597,16.6597,16.6597,900.0
2007-05-18 13:30:00,28.57,28.58,28.57,28.58,2800.0,16.6597,16.6656,16.6597,16.6656,2800.0
2007-05-18 13:35:00,28.58,28.59,28.58,28.58,4400.0,16.6656,16.6714,16.6656,16.6656,4400.0
2007-05-18 13:40:00,28.57,28.58,28.57,28.58,1800.0,16.6597,16.6656,16.6597,16.6656,1800.0
2007-05-18 13:45:00,28.59,28.6,28.59,28.6,2200.0,16.6714,16.6772,16.6714,16.6772,2200.0
2007-05-18 13:50:00,28.58,28.59,28.56,28.57,11200.0,16.6656,16.6714,16.6539,16.6597,11200.0
2007-05-18 13:55:00,28.58,28.59,28.58,28.58,400.0,16.6656,16.6714,16.6656,16.6656,400.0
2007-05-18 14:00:00,28.58,28.59,28.58,28.59,2200.0,16.6656,16.6714,16.6656,16.6714,2200.0
2007-05-18 14:05:00,28.58,28.59,28.56,28.56,22600.0,16.6656,16.6714,16.6539,16.6539,22600.0
2007-05-18 14:10:00,28.58,28.59,28.57,28.58,600.0,16.6656,16.6714,16.6597,16.6656,600.0
2007-05-18 14:15:00,28.58,28.61,28.57,28.61,1300.0,16.6656,16.6831,16.6597,16.6831,1300.0
2007-05-18 14:20:00,28.61,28.61,28.57,28.58,11900.0,16.6831,16.6831,16.6597,16.6656,11900.0
2007-05-18 14:25:00,28.59,28.59,28.56,28.56,1800.0,16.6714,16.6714,16.6539,16.6539,1800.0
2007-05-18 14:30:00,28.57,28.57,28.53,28.53,4300.0,16.6597,16.6597,16.6364,16.6364,4300.0
2007-05-18 14:35:00,28.54,28.54,28.5,28.5,13600.0,16.6423,16.6423,16.6189,16.6189,13600.0
2007-05-18 14:40:00,28.5,28.5,28.49,28.5,1100.0,16.6189,16.6189,16.6131,16.6189,1100.0
2007-05-18 14:45:00,28.5,28.58,28.5,28.56,16300.0,16.6189,16.6656,16.6189,16.6539,16300.0
2007-05-18 14:50:00,28.55,28.6,28.55,28.59,21700.0,16.6481,16.6772,16.6481,16.6714,21700.0
2007-05-18 14:55:00,28.57,28.59,28.57,28.58,2200.0,16.6597,16.6714,16.6597,16.6656,2200.0
2007-05-18 15:00:00,28.56,28.6,28.55,28.59,23800.0,16.6539,16.6772,16.6481,16.6714,23800.0
2007-05-18 15:05:00,28.6,28.61,28.59,28.6,16300.0,16.6772,16.6831,16.6714,16.6772,16300.0
2007-05-18 15:10:00,28.6,28.61,28.59,28.61,35900.0,16.6772,16.6831,16.6714,16.6831,35900.0
2007-05-18 15:15:00,28.61,28.61,28.59,28.61,5400.0,16.6831,16.6831,16.6714,16.6831,5400.0
2007-05-18 15:20:00,28.6,28.62,28.58,28.58,6200.0,16.6772,16.6889,16.6656,16.6656,6200.0
2007-05-18 15:25:00,28.58,28.59,28.58,28.59,15400.0,16.6656,16.6714,16.6656,16.6714,15400.0
2007-05-18 15:30:00,28.59,28.68,28.59,28.66,11700.0,16.6714,16.7239,16.6714,16.7122,11700.0
2007-05-18 15:35:00,28.66,28.66,28.65,28.66,2700.0,16.7122,16.7122,16.7064,16.7122,2700.0
2007-05-18 15:40:00,28.66,28.66,28.65,28.66,3700.0,16.7122,16.7122,16.7064,16.7122,3700.0
2007-05-18 15:45:00,28.66,28.66,28.64,28.64,7200.0,16.7122,16.7122,16.7006,16.7006,7200.0
2007-05-18 15:50:00,28.64,28.65,28.64,28.65,3700.0,16.7006,16.7064,16.7006,16.7064,3700.0
2007-05-18 15:55:00,28.65,28.66,28.61,28.61,10200.0,16.7064,16.7122,16.6831,16.6831,10200.0
2007-05-21 09:30:00,28.56,28.56,28.53,28.54,2400.0,16.6539,16.6539,16.6364,16.6423,2400.0
2007-05-21 09:35:00,28.55,28.59,28.55,28.59,700.0,16.6481,16.6714,16.6481,16.6714,700.0
2007-05-21 09:40:00,28.6,28.65,28.6,28.65,2300.0,16.6772,16.7064,16.6772,16.7064,2300.0
2007-05-21 09:45:00,28.63,28.67,28.63,28.66,3300.0,16.6947,16.7181,16.6947,16.7122,3300.0
2007-05-21 09:50:00,28.65,28.69,28.65,28.69,1700.0,16.7064,16.7297,16.7064,16.7297,1700.0
2007-05-21 09:55:00,28.69,28.69,28.69,28.69,0.0,16.7297,16.7297,16.7297,16.7297,0.0
2007-05-21 10:00:00,28.68,28.75,28.68,28.75,1000.0,16.7239,16.7647,16.7239,16.7647,1000.0
2007-05-21 10:05:00,28.75,28.75,28.73,28.74,1800.0,16.7647,16.7647,16.753,16.7589,1800.0
2007-05-21 10:10:00,28.74,28.77,28.74,28.77,2400.0,16.7589,16.7764,16.7589,16.7764,2400.0
2007-05-21 10:15:00,28.77,28.78,28.77,28.78,1700.0,16.7764,16.7822,16.7764,16.7822,1700.0
2007-05-21 10:20:00,28.78,28.8,28.78,28.8,1700.0,16.7822,16.7939,16.7822,16.7939,1700.0
2007-05-21 10:25:00,28.81,28.83,28.8,28.83,3600.0,16.7997,16.8114,16.7939,16.8114,3600.0
2007-05-21 10:30:00,28.84,28.84,28.84,28.84,1700.0,16.8172,16.8172,16.8172,16.8172,1700.0
2007-05-21 10:35:00,28.85,28.85,28.85,28.85,2600.0,16.823,16.823,16.823,16.823,2600.0
2007-05-21 10:40:00,28.85,28.88,28.85,28.88,6700.0,16.823,16.8405,16.823,16.8405,6700.0
2007-05-21 10:45:00,28.88,28.9,28.88,28.89,1700.0,16.8405,16.8522,16.8405,16.8463,1700.0
2007-05-21 10:50:00,28.9,28.92,28.9,28.92,2900.0,16.8522,16.8638,16.8522,16.8638,2900.0
2007-05-21 10:55:00,28.92,28.94,28.92,28.94,7200.0,16.8638,16.8755,16.8638,16.8755,7200.0
2007-05-21 11:00:00,28.93,28.94,28.93,28.94,900.0,16.8697,16.8755,16.8697,16.8755,900.0
2007-05-21 11:05:00,28.93,28.95,28.93,28.94,1700.0,16.8697,16.8813,16.8697,16.8755,1700.0
2007-05-21 11:10:00,28.95,28.98,28.94,28.98,5100.0,16.8813,16.8988,16.8755,16.8988,5100.0
2007-05-21 11:15:00,28.98,28.98,28.97,28.97,3500.0,16.8988,16.8988,16.893,16.893,3500.0
2007-05-21 11:20:00,28.97,28.98,28.9,28.9,11600.0,16.893,16.8988,16.8522,16.8522,11600.0
2007-05-21 11:25:00,28.91,28.93,28.9,28.93,1100.0,16.858,16.8697,16.8522,16.8697,1100.0
2007-05-21 11:30:00,28.91,28.93,28.91,28.92,2500.0,16.858,16.8697,16.858,16.8638,2500.0
2007-05-21 11:35:00,28.93,28.95,28.89,28.9,11700.0,16.8697,16.8813,16.8463,16.8522,11700.0
2007-05-21 11:40:00,28.9,28.92,28.9,28.92,7000.0,16.8522,16.8638,16.8522,16.8638,7000.0
2007-05-21 11:45:00,28.93,28.94,28.93,28.94,700.0,16.8697,16.8755,16.8697,16.8755,700.0
2007-05-21 11:50:00,28.95,28.95,28.94,28.95,1800.0,16.8813,16.8813,16.8755,16.8813,1800.0
2007-05-21 11:55:00,28.95,28.99,28.95,28.99,3700.0,16.8813,16.9047,16.8813,16.9047,3700.0
2007-05-21 12:00:00,28.99,29.0,28.99,29.0,2300.0,16.9047,16.9105,16.9047,16.9105,2300.0
2007-05-21 12:05:00,29.0,29.01,28.99,29.01,10400.0,16.9105,16.9163,16.9047,16.9163,10400.0
2007-05-21 12:10:00,29.02,29.05,29.0,29.0,8600.0,16.9222,16.9396,16.9105,16.9105,8600.0
2007-05-21 12:15:00,29.0,29.0,29.0,29.0,6000.0,16.9105,16.9105,16.9105,16.9105,6000.0
2007-05-21 12:20:00,29.0,29.01,28.99,28.99,1800.0,16.9105,16.9163,16.9047,16.9047,1800.0
2007-05-21 12:25:00,28.99,29.0,28.99,29.0,500.0,16.9047,16.9105,16.9047,16.9105,500.0
2007-05-21 12:30:00,29.0,29.01,29.0,29.01,2800.0,16.9105,16.9163,16.9105,16.9163,2800.0
2007-05-21 12:35:00,29.0,29.01,28.91,28.94,12500.0,16.9105,16.9163,16.858,16.8755,12500.0
2007-05-21 12:40:00,28.94,28.97,28.94,28.96,6300.0,16.8755,16.893,16.8755,16.8872,6300.0
2007-05-21 12:45:00,28.98,28.98,28.97,28.97,700.0,16.8988,16.8988,16.893,16.893,700.0
2007-05-21 12:50:00,28.97,28.98,28.97,28.97,2000.0,16.893,16.8988,16.893,16.893,2000.0
2007-05-21 12:55:00,28.98,29.0,28.98,28.98,3600.0,16.8988,16.9105,16.8988,16.8988,3600.0
2007-05-21 13:00:00,28.99,29.0,28.99,29.0,3900.0,16.9047,16.9105,16.9047,16.9105,3900.0
2007-05-21 13:05:00,29.0,29.02,29.0,29.01,3300.0,16.9105,16.9222,16.9105,16.9163,3300.0
2007-05-21 13:10:00,29.01,29.01,28.99,28.99,1300.0,16.9163,16.9163,16.9047,16.9047,1300.0
2007-05-21 13:15:00,28.99,29.0,28.99,28.99,1300.0,16.9047,16.9105,16.9047,16.9047,1300.0
2007-05-21 13:20:00,28.98,28.99,28.94,28.94,3700.0,16.8988,16.9047,16.8755,16.8755,3700.0
2007-05-21 13:25:00,28.96,28.99,28.96,28.98,1700.0,16.8872,16.9047,16.8872,16.8988,1700.0
2007-05-21 13:30:00,28.99,28.99,28.96,28.96,6500.0,16.9047,16.9047,16.8872,16.8872,6500.0
2007-05-21 13:35:00,28.95,28.96,28.95,28.96,400.0,16.8813,16.8872,16.8813,16.8872,400.0
2007-05-21 13:40:00,28.96,28.96,28.93,28.95,1300.0,16.8872,16.8872,16.8697,16.8813,1300.0
2007-05-21 13:45:00,28.95,28.95,28.93,28.94,700.0,16.8813,16.8813,16.8697,16.8755,700.0
2007-05-21 13:50:00,28.94,28.94,28.89,28.92,7000.0,16.8755,16.8755,16.8463,16.8638,7000.0
2007-05-21 13:55:00,28.92,28.98,28.92,28.93,9900.0,16.8638,16.8988,16.8638,16.8697,9900.0
2007-05-21 14:00:00,28.93,28.94,28.93,28.94,1400.0,16.8697,16.8755,16.8697,16.8755,1400.0
2007-05-21 14:05:00,28.93,28.93,28.9,28.91,5400.0,16.8697,16.8697,16.8522,16.858,5400.0
2007-05-21 14:10:00,28.92,28.92,28.91,28.91,2500.0,16.8638,16.8638,16.858,16.858,2500.0
2007-05-21 14:15:00,28.92,28.92,28.9,28.9,600.0,16.8638,16.8638,16.8522,16.8522,600.0
2007-05-21 14:20:00,28.9,28.91,28.9,28.9,1500.0,16.8522,16.858,16.8522,16.8522,1500.0
2007-05-21 14:25:00,28.9,28.91,28.9,28.9,4600.0,16.8522,16.858,16.8522,16.8522,4600.0
2007-05-21 14:30:00,28.91,28.91,28.91,28.91,2400.0,16.858,16.858,16.858,16.858,2400.0
2007-05-21 14:35:00,28.91,28.91,28.9,28.9,300.0,16.858,16.858,16.8522,16.8522,300.0
2007-05-21 14:40:00,28.89,28.94,28.89,28.93,6700.0,16.8463,16.8755,16.8463,16.8697,6700.0
2007-05-21 14:45:00,28.94,28.94,28.94,28.94,1100.0,16.8755,16.8755,16.8755,16.8755,1100.0
2007-05-21 14:50:00,28.95,28.97,28.95,28.95,8200.0,16.8813,16.893,16.8813,16.8813,8200.0
2007-05-21 14:55:00,28.95,28.97,28.95,28.96,6000.0,16.8813,16.893,16.8813,16.8872,6000.0
2007-05-21 15:00:00,28.96,28.97,28.96,28.97,10800.0,16.8872,16.893,16.8872,16.893,10800.0
2007-05-21 15:05:00,28.97,28.97,28.94,28.95,2700.0,16.893,16.893,16.8755,16.8813,2700.0
2007-05-21 15:10:00,28.94,28.95,28.94,28.94,1300.0,16.8755,16.8813,16.8755,16.8755,1300.0
2007-05-21 15:15:00,28.95,28.95,28.94,28.95,4700.0,16.8813,16.8813,16.8755,16.8813,4700.0
2007-05-21 15:20:00,28.94,28.99,28.94,28.99,13400.0,16.8755,16.9047,16.8755,16.9047,13400.0
2007-05-21 15:25:00,28.99,28.99,28.94,28.96,14100.0,16.9047,16.9047,16.8755,16.8872,14100.0
2007-05-21 15:30:00,28.96,28.98,28.96,28.98,6500.0,16.8872,16.8988,16.8872,16.8988,6500.0
2007-05-21 15:35:00,28.98,29.0,28.98,28.99,7500.0,16.8988,16.9105,16.8988,16.9047,7500.0
2007-05-21 15:40:00,29.0,29.04,28.99,29.04,12000.0,16.9105,16.9338,16.9047,16.9338,12000.0
2007-05-21 15:45:00,29.04,29.07,29.03,29.06,20700.0,16.9338,16.9513,16.928,16.9455,20700.0
2007-05-21 15:50:00,29.06,29.07,29.05,29.07,8500.0,16.9455,16.9513,16.9396,16.9513,8500.0
2007-05-21 15:55:00,29.07,29.07,29.04,29.06,16400.0,16.9513,16.9513,16.9338,16.9455,16400.0
2007-05-22 09:30:00,29.05,29.05,29.0,29.0,2600.0,16.9396,16.9396,16.9105,16.9105,2600.0
2007-05-22 09:35:00,28.98,28.99,28.91,28.92,28200.0,16.8988,16.9047,16.858,16.8638,28200.0
2007-05-22 09:40:00,28.92,28.94,28.91,28.93,3100.0,16.8638,16.8755,16.858,16.8697,3100.0
2007-05-22 09:45:00,28.93,28.93,28.91,28.92,1000.0,16.8697,16.8697,16.858,16.8638,1000.0
2007-05-22 09:50:00,28.9,29.04,28.86,29.02,90000.0,16.8522,16.9338,16.8289,16.9222,90000.0
2007-05-22 09:55:00,29.02,29.04,29.02,29.04,11900.0,16.9222,16.9338,16.9222,16.9338,11900.0
2007-05-22 10:00:00,29.04,29.1,29.04,29.1,11300.0,16.9338,16.9688,16.9338,16.9688,11300.0
2007-05-22 10:05:00,29.1,29.1,29.06,29.06,600.0,16.9688,16.9688,16.9455,16.9455,600.0
2007-05-22 10:10:00,29.07,29.08,29.04,29.04,2800.0,16.9513,16.9571,16.9338,16.9338,2800.0
2007-05-22 10:15:00,29.03,29.04,28.99,29.03,2500.0,16.928,16.9338,16.9047,16.928,2500.0
2007-05-22 10:20:00,29.01,29.03,29.0,29.02,4700.0,16.9163,16.928,16.9105,16.9222,4700.0
2007-05-22 10:25:00,29.02,29.06,29.01,29.06,3800.0,16.9222,16.9455,16.9163,16.9455,3800.0
2007-05-22 10:30:00,29.06,29.07,29.0,29.0,7200.0,16.9455,16.9513,16.9105,16.9105,7200.0
2007-05-22 10:35:00,29.01,29.08,29.01,29.07,4400.0,16.9163,16.9571,16.9163,16.9513,4400.0
2007-05-22 10:40:00,29.08,29.12,29.08,29.12,10400.0,16.9571,16.9805,16.9571,16.9805,10400.0
2007-05-22 10:45:00,29.08,29.08,29.0,29.01,4000.0,16.9571,16.9571,16.9105,16.9163,4000.0
2007-05-22 10:50:00,29.02,29.02,29.01,29.01,900.0,16.9222,16.9222,16.9163,16.9163,900.0
2007-05-22 10:55:00,29.02,29.02,29.02,29.02,300.0,16.9222,16.9222,16.9222,16.9222,300.0
2007-05-22 11:00:00,29.01,29.02,29.01,29.02,1300.0,16.9163,16.9222,16.9163,16.9222,1300.0
2007-05-22 11:05:00,29.02,29.04,29.02,29.03,6900.0,16.9222,16.9338,16.9222,16.928,6900.0
2007-05-22 11:10:00,29.03,29.03,29.02,29.03,900.0,16.928,16.928,16.9222,16.928,900.0
2007-05-22 11:15:00,29.03,29.03,29.02,29.03,1000.0,16.928,16.928,16.9222,16.928,1000.0
2007-05-22 11:20:00,29.02,29.02,29.01,29.01,2900.0,16.9222,16.9222,16.9163,16.9163,2900.0
2007-05-22 11:25:00,29.0,29.02,28.99,29.02,7900.0,16.9105,16.9222,16.9047,16.9222,7900.0
2007-05-22 11:30:00,29.02,29.02,28.99,28.99,1100.0,16.9222,16.9222,16.9047,16.9047,1100.0
2007-05-22 11:35:00,29.0,29.02,29.0,29.01,3400.0,16.9105,16.9222,16.9105,16.9163,3400.0
2007-05-22 11:40:00,29.0,29.02,29.0,29.01,3200.0,16.9105,16.9222,16.9105,16.9163,3200.0
2007-05-22 11:45:00,29.02,29.04,29.02,29.03,5200.0,16.9222,16.9338,16.9222,16.928,5200.0
2007-05-22 11:50:00,29.03,29.04,29.03,29.03,3800.0,16.928,16.9338,16.928,16.928,3800.0
2007-05-22 11:55:00,29.04,29.04,29.04,29.04,400.0,16.9338,16.9338,16.9338,16.9338,400.0
2007-05-22 12:00:00,29.04,29.04,29.03,29.03,200.0,16.9338,16.9338,16.928,16.928,200.0
2007-05-22 12:05:00,29.04,29.04,29.02,29.03,3400.0,16.9338,16.9338,16.9222,16.928,3400.0
2007-05-22 12:10:00,29.02,29.04,29.02,29.04,8500.0,16.9222,16.9338,16.9222,16.9338,8500.0
2007-05-22 12:15:00,29.01,29.05,29.01,29.03,7100.0,16.9163,16.9396,16.9163,16.928,7100.0
2007-05-22 12:20:00,29.03,29.05,29.03,29.03,7000.0,16.928,16.9396,16.928,16.928,7000.0
2007-05-22 12:25:00,29.02,29.05,29.01,29.02,6200.0,16.9222,16.9396,16.9163,16.9222,6200.0
2007-05-22 12:30:00,29.02,29.05,29.02,29.02,3900.0,16.9222,16.9396,16.9222,16.9222,3900.0
2007-05-22 12:35:00,29.02,29.04,29.02,29.04,7300.0,16.9222,16.9338,16.9222,16.9338,7300.0
2007-05-22 12:40:00,29.04,29.04,29.04,29.04,1200.0,16.9338,16.9338,16.9338,16.9338,1200.0
2007-05-22 12:45:00,29.03,29.04,29.0,29.0,3800.0,16.928,16.9338,16.9105,16.9105,3800.0
2007-05-22 12:50:00,29.0,29.03,29.0,29.03,5400.0,16.9105,16.928,16.9105,16.928,5400.0
2007-05-22 12:55:00,29.03,29.07,29.03,29.07,4300.0,16.928,16.9513,16.928,16.9513,4300.0
2007-05-22 13:00:00,29.08,29.1,29.07,29.1,7000.0,16.9571,16.9688,16.9513,16.9688,7000.0
2007-05-22 13:05:00,29.11,29.11,29.11,29.11,300.0,16.9746,16.9746,16.9746,16.9746,300.0
2007-05-22 13:10:00,29.11,29.11,29.08,29.11,2000.0,16.9746,16.9746,16.9571,16.9746,2000.0
2007-05-22 13:15:00,29.11,29.11,29.07,29.07,2400.0,16.9746,16.9746,16.9513,16.9513,2400.0
2007-05-22 13:20:00,29.09,29.09,29.07,29.07,1000.0,16.963,16.963,16.9513,16.9513,1000.0
2007-05-22 13:25:00,29.08,29.12,29.08,29.12,8800.0,16.9571,16.9805,16.9571,16.9805,8800.0
2007-05-22 13:30:00,29.11,29.11,29.09,29.09,200.0,16.9746,16.9746,16.963,16.963,200.0
2007-05-22 13:35:00,29.09,29.1,29.09,29.1,7300.0,16.963,16.9688,16.963,16.9688,7300.0
2007-05-22 13:40:00,29.09,29.1,29.08,29.09,3600.0,16.963,16.9688,16.9571,16.963,3600.0
2007-05-22 13:45:00,29.08,29.08,29.08,29.08,500.0,16.9571,16.9571,16.9571,16.9571,500.0
2007-05-22 13:50:00,29.09,29.2,29.08,29.2,19400.0,16.963,17.0271,16.9571,17.0271,19400.0
2007-05-22 13:55:00,29.18,29.19,29.16,29.17,1400.0,17.0155,17.0213,17.0038,17.0096,1400.0
2007-05-22 14:00:00,29.18,29.23,29.17,29.21,23400.0,17.0155,17.0446,17.0096,17.0329,23400.0
2007-05-22 14:05:00,29.2,29.23,29.2,29.22,2000.0,17.0271,17.0446,17.0271,17.0388,2000.0
2007-05-22 14:10:00,29.23,29.23,29.21,29.23,1800.0,17.0446,17.0446,17.0329,17.0446,1800.0
2007-05-22 14:15:00,29.23,29.24,29.23,29.23,2200.0,17.0446,17.0504,17.0446,17.0446,2200.0
2007-05-22 14:20:00,29.22,29.25,29.21,29.24,6700.0,17.0388,17.0563,17.0329,17.0504,6700.0
2007-05-22 14:25:00,29.24,29.26,29.24,29.25,14900.0,17.0504,17.0621,17.0504,17.0563,14900.0
2007-05-22 14:30:00,29.24,29.26,29.22,29.26,6800.0,17.0504,17.0621,17.0388,17.0621,6800.0
2007-05-22 14:35:00,29.26,29.27,29.17,29.2,17800.0,17.0621,17.0679,17.0096,17.0271,17800.0
2007-05-22 14:40:00,29.2,29.23,29.2,29.23,2400.0,17.0271,17.0446,17.0271,17.0446,2400.0
2007-05-22 14:45:00,29.23,29.23,29.23,29.23,2400.0,17.0446,17.0446,17.0446,17.0446,2400.0
2007-05-22 14:50:00,29.22,29.22,29.22,29.22,100.0,17.0388,17.0388,17.0388,17.0388,100.0
2007-05-22 14:55:00,29.23,29.23,29.21,29.21,2100.0,17.0446,17.0446,17.0329,17.0329,2100.0
2007-05-22 15:00:00,29.21,29.23,29.21,29.21,10500.0,17.0329,17.0446,17.0329,17.0329,10500.0
2007-05-22 15:05:00,29.22,29.26,29.22,29.24,20200.0,17.0388,17.0621,17.0388,17.0504,20200.0
2007-05-22 15:10:00,29.24,29.25,29.24,29.24,5900.0,17.0504,17.0563,17.0504,17.0504,5900.0
2007-05-22 15:15:00,29.23,29.23,29.21,29.23,5800.0,17.0446,17.0446,17.0329,17.0446,5800.0
2007-05-22 15:20:00,29.22,29.24,29.22,29.24,4700.0,17.0388,17.0504,17.0388,17.0504,4700.0
2007-05-22 15:25:00,29.24,29.24,29.22,29.22,1700.0,17.0504,17.0504,17.0388,17.0388,1700.0
2007-05-22 15:30:00,29.22,29.23,29.21,29.23,8600.0,17.0388,17.0446,17.0329,17.0446,8600.0
2007-05-22 15:35:00,29.23,29.25,29.23,29.24,10300.0,17.0446,17.0563,17.0446,17.0504,10300.0
2007-05-22 15:40:00,29.25,29.25,29.24,29.24,9900.0,17.0563,17.0563,17.0504,17.0504,9900.0
2007-05-22 15:45:00,29.24,29.25,29.19,29.19,7000.0,17.0504,17.0563,17.0213,17.0213,7000.0
2007-05-22 15:50:00,29.18,29.19,29.14,29.14,6000.0,17.0155,17.0213,16.9921,16.9921,6000.0
2007-05-22 15:55:00,29.16,29.16,29.13,29.14,8200.0,17.0038,17.0038,16.9863,16.9921,8200.0
2007-05-23 09:30:00,29.11,29.17,29.1,29.17,4900.0,16.9746,17.0096,16.9688,17.0096,4900.0
2007-05-23 09:35:00,29.17,29.19,29.08,29.1,8700.0,17.0096,17.0213,16.9571,16.9688,8700.0
2007-05-23 09:40:00,29.1,29.1,29.08,29.09,1600.0,16.9688,16.9688,16.9571,16.963,1600.0
2007-05-23 09:45:00,29.08,29.08,29.04,29.05,3400.0,16.9571,16.9571,16.9338,16.9396,3400.0
2007-05-23 09:50:00,29.05,29.11,29.03,29.08,8600.0,16.9396,16.9746,16.928,16.9571,8600.0
2007-05-23 09:55:00,29.08,29.1,29.06,29.08,1800.0,16.9571,16.9688,16.9455,16.9571,1800.0
2007-05-23 10:00:00,29.09,29.09,29.05,29.08,1500.0,16.963,16.963,16.9396,16.9571,1500.0
2007-05-23 10:05:00,29.07,29.1,29.07,29.1,7400.0,16.9513,16.9688,16.9513,16.9688,7400.0
2007-05-23 10:10:00,29.11,29.12,29.1,29.12,3900.0,16.9746,16.9805,16.9688,16.9805,3900.0
2007-05-23 10:15:00,29.12,29.13,29.12,29.13,3300.0,16.9805,16.9863,16.9805,16.9863,3300.0
2007-05-23 10:20:00,29.13,29.16,29.13,29.14,800.0,16.9863,17.0038,16.9863,16.9921,800.0
2007-05-23 10:25:00,29.14,29.17,29.14,29.17,5100.0,16.9921,17.0096,16.9921,17.0096,5100.0
2007-05-23 10:30:00,29.19,29.25,29.19,29.25,3000.0,17.0213,17.0563,17.0213,17.0563,3000.0
2007-05-23 10:35:00,29.23,29.24,29.23,29.24,1700.0,17.0446,17.0504,17.0446,17.0504,1700.0
2007-05-23 10:40:00,29.24,29.24,29.23,29.23,5800.0,17.0504,17.0504,17.0446,17.0446,5800.0
2007-05-23 10:45:00,29.22,29.23,29.21,29.22,1400.0,17.0388,17.0446,17.0329,17.0388,1400.0
2007-05-23 10:50:00,29.21,29.25,29.21,29.25,8700.0,17.0329,17.0563,17.0329,17.0563,8700.0
2007-05-23 10:55:00,29.22,29.22,29.21,29.22,1700.0,17.0388,17.0388,17.0329,17.0388,1700.0
2007-05-23 11:00:00,29.23,29.25,29.23,29.25,10400.0,17.0446,17.0563,17.0446,17.0563,10400.0
2007-05-23 11:05:00,29.25,29.25,29.24,29.25,5600.0,17.0563,17.0563,17.0504,17.0563,5600.0
2007-05-23 11:10:00,29.24,29.24,29.23,29.24,5900.0,17.0504,17.0504,17.0446,17.0504,5900.0
2007-05-23 11:15:00,29.25,29.25,29.24,29.25,5600.0,17.0563,17.0563,17.0504,17.0563,5600.0
2007-05-23 11:20:00,29.23,29.24,29.23,29.24,3000.0,17.0446,17.0504,17.0446,17.0504,3000.0
2007-05-23 11:25:00,29.24,29.24,29.23,29.24,2200.0,17.0504,17.0504,17.0446,17.0504,2200.0
2007-05-23 11:30:00,29.23,29.23,29.22,29.23,1000.0,17.0446,17.0446,17.0388,17.0446,1000.0
2007-05-23 11:35:00,29.22,29.24,29.22,29.24,1800.0,17.0388,17.0504,17.0388,17.0504,1800.0
2007-05-23 11:40:00,29.24,29.25,29.23,29.24,5000.0,17.0504,17.0563,17.0446,17.0504,5000.0
2007-05-23 11:45:00,29.25,29.25,29.24,29.25,18800.0,17.0563,17.0563,17.0504,17.0563,18800.0
2007-05-23 11:50:00,29.24,29.25,29.24,29.25,1200.0,17.0504,17.0563,17.0504,17.0563,1200.0
2007-05-23 11:55:00,29.25,29.26,29.24,29.25,3600.0,17.0563,17.0621,17.0504,17.0563,3600.0
2007-05-23 12:00:00,29.26,29.27,29.25,29.26,2200.0,17.0621,17.0679,17.0563,17.0621,2200.0
2007-05-23 12:05:00,29.26,29.27,29.25,29.26,7500.0,17.0621,17.0679,17.0563,17.0621,7500.0
2007-05-23 12:10:00,29.26,29.27,29.25,29.26,3300.0,17.0621,17.0679,17.0563,17.0621,3300.0
2007-05-23 12:15:00,29.26,29.27,29.26,29.26,14100.0,17.0621,17.0679,17.0621,17.0621,14100.0
2007-05-23 12:20:00,29.26,29.27,29.26,29.26,1700.0,17.0621,17.0679,17.0621,17.0621,1700.0
2007-05-23 12:25:00,29.27,29.27,29.25,29.26,1600.0,17.0679,17.0679,17.0563,17.0621,1600.0
2007-05-23 12:30:00,29.26,29.26,29.25,29.26,4000.0,17.0621,17.0621,17.0563,17.0621,4000.0
2007-05-23 12:35:00,29.26,29.27,29.25,29.25,9100.0,17.0621,17.0679,17.0563,17.0563,9100.0
2007-05-23 12:40:00,29.25,29.27,29.25,29.27,7200.0,17.0563,17.0679,17.0563,17.0679,7200.0
2007-05-23 12:45:00,29.26,29.27,29.25,29.26,2200.0,17.0621,17.0679,17.0563,17.0621,2200.0
2007-05-23 12:50:00,29.26,29.26,29.25,29.26,3300.0,17.0621,17.0621,17.0563,17.0621,3300.0
2007-05-23 12:55:00,29.26,29.26,29.25,29.26,1300.0,17.0621,17.0621,17.0563,17.0621,1300.0
2007-05-23 13:00:00,29.26,29.27,29.25,29.27,14200.0,17.0621,17.0679,17.0563,17.0679,14200.0
2007-05-23 13:05:00,29.26,29.27,29.26,29.27,13600.0,17.0621,17.0679,17.0621,17.0679,13600.0
2007-05-23 13:10:00,29.27,29.27,29.26,29.27,3400.0,17.0679,17.0679,17.0621,17.0679,3400.0
2007-05-23 13:15:00,29.27,29.27,29.25,29.25,4600.0,17.0679,17.0679,17.0563,17.0563,4600.0
2007-05-23 13:20:00,29.26,29.26,29.23,29.23,3800.0,17.0621,17.0621,17.0446,17.0446,3800.0
2007-05-23 13:25:00,29.24,29.24,29.23,29.23,2200.0,17.0504,17.0504,17.0446,17.0446,2200.0
2007-05-23 13:30:00,29.24,29.25,29.23,29.25,1400.0,17.0504,17.0563,17.0446,17.0563,1400.0
2007-05-23 13:35:00,29.24,29.26,29.23,29.26,6900.0,17.0504,17.0621,17.0446,17.0621,6900.0
2007-05-23 13:40:00,29.25,29.29,29.25,29.29,13400.0,17.0563,17.0796,17.0563,17.0796,13400.0
2007-05-23 13:45:00,29.29,29.3,29.29,29.3,2500.0,17.0796,17.0854,17.0796,17.0854,2500.0
2007-05-23 13:50:00,29.28,29.28,29.27,29.27,1900.0,17.0738,17.0738,17.0679,17.0679,1900.0
2007-05-23 13:55:00,29.27,29.27,29.25,29.26,2400.0,17.0679,17.0679,17.0563,17.0621,2400.0
2007-05-23 14:00:00,29.26,29.26,29.24,29.25,3900.0,17.0621,17.0621,17.0504,17.0563,3900.0
2007-05-23 14:05:00,29.24,29.24,29.24,29.24,700.0,17.0504,17.0504,17.0504,17.0504,700.0
2007-05-23 14:10:00,29.24,29.24,29.24,29.24,2000.0,17.0504,17.0504,17.0504,17.0504,2000.0
2007-05-23 14:15:00,29.24,29.24,29.21,29.21,3800.0,17.0504,17.0504,17.0329,17.0329,3800.0
2007-05-23 14:20:00,29.18,29.19,29.12,29.13,8200.0,17.0155,17.0213,16.9805,16.9863,8200.0
2007-05-23 14:25:00,29.14,29.14,29.08,29.08,5900.0,16.9921,16.9921,16.9571,16.9571,5900.0
2007-05-23 14:30:00,29.08,29.1,29.08,29.09,5900.0,16.9571,16.9688,16.9571,16.963,5900.0
2007-05-23 14:35:00,29.07,29.12,29.07,29.12,4600.0,16.9513,16.9805,16.9513,16.9805,4600.0
2007-05-23 14:40:00,29.12,29.14,29.12,29.14,3700.0,16.9805,16.9921,16.9805,16.9921,3700.0
2007-05-23 14:45:00,29.14,29.17,29.14,29.17,5900.0,16.9921,17.0096,16.9921,17.0096,5900.0
2007-05-23 14:50:00,29.17,29.21,29.17,29.21,6400.0,17.0096,17.0329,17.0096,17.0329,6400.0
2007-05-23 14:55:00,29.21,29.23,29.21,29.23,5300.0,17.0329,17.0446,17.0329,17.0446,5300.0
2007-05-23 15:00:00,29.23,29.27,29.23,29.27,12500.0,17.0446,17.0679,17.0446,17.0679,12500.0
2007-05-23 15:05:00,29.27,29.27,29.23,29.23,12200.0,17.0679,17.0679,17.0446,17.0446,12200.0
2007-05-23 15:10:00,29.23,29.24,29.2,29.2,2200.0,17.0446,17.0504,17.0271,17.0271,2200.0
2007-05-23 15:15:00,29.2,29.27,29.2,29.27,19800.0,17.0271,17.0679,17.0271,17.0679,19800.0
2007-05-23 15:20:00,29.26,29.27,29.24,29.26,7300.0,17.0621,17.0679,17.0504,17.0621,7300.0
2007-05-23 15:25:00,29.27,29.27,29.25,29.25,8000.0,17.0679,17.0679,17.0563,17.0563,8000.0
2007-05-23 15:30:00,29.25,29.26,29.24,29.24,2300.0,17.0563,17.0621,17.0504,17.0504,2300.0
2007-05-23 15:35:00,29.25,29.27,29.25,29.26,10800.0,17.0563,17.0679,17.0563,17.0621,10800.0
2007-05-23 15:40:00,29.26,29.27,29.25,29.26,9000.0,17.0621,17.0679,17.0563,17.0621,9000.0
2007-05-23 15:45:00,29.26,29.27,29.24,29.24,9600.0,17.0621,17.0679,17.0504,17.0504,9600.0
2007-05-23 15:50:00,29.24,29.24,29.18,29.18,5700.0,17.0504,17.0504,17.0155,17.0155,5700.0
2007-05-23 15:55:00,29.19,29.19,29.14,29.15,14500.0,17.0213,17.0213,16.9921,16.998,14500.0
2007-05-24 09:30:00,29.12,29.12,28.96,28.97,4700.0,16.9805,16.9805,16.8872,16.893,4700.0
2007-05-24 09:35:00,28.97,28.98,28.97,28.98,1100.0,16.893,16.8988,16.893,16.8988,1100.0
2007-05-24 09:40:00,28.97,28.99,28.97,28.98,3300.0,16.893,16.9047,16.893,16.8988,3300.0
2007-05-24 09:45:00,28.99,29.08,28.99,29.08,5300.0,16.9047,16.9571,16.9047,16.9571,5300.0
2007-05-24 09:50:00,29.1,29.14,29.09,29.13,3500.0,16.9688,16.9921,16.963,16.9863,3500.0
2007-05-24 09:55:00,29.14,29.16,29.14,29.15,1100.0,16.9921,17.0038,16.9921,16.998,1100.0
2007-05-24 10:00:00,29.16,29.22,29.14,29.22,4800.0,17.0038,17.0388,16.9921,17.0388,4800.0
2007-05-24 10:05:00,29.22,29.25,29.22,29.25,2400.0,17.0388,17.0563,17.0388,17.0563,2400.0
2007-05-24 10:10:00,29.23,29.27,29.23,29.27,2900.0,17.0446,17.0679,17.0446,17.0679,2900.0
2007-05-24 10:15:00,29.28,29.29,29.28,29.28,4000.0,17.0738,17.0796,17.0738,17.0738,4000.0
2007-05-24 10:20:00,29.28,29.28,29.25,29.25,3300.0,17.0738,17.0738,17.0563,17.0563,3300.0
2007-05-24 10:25:00,29.25,29.27,29.24,29.27,5200.0,17.0563,17.0679,17.0504,17.0679,5200.0
2007-05-24 10:30:00,29.27,29.27,29.21,29.21,8200.0,17.0679,17.0679,17.0329,17.0329,8200.0
2007-05-24 10:35:00,29.22,29.22,29.17,29.17,2000.0,17.0388,17.0388,17.0096,17.0096,2000.0
2007-05-24 10:40:00,29.15,29.15,29.13,29.13,1900.0,16.998,16.998,16.9863,16.9863,1900.0
2007-05-24 10:45:00,29.12,29.12,29.1,29.12,2900.0,16.9805,16.9805,16.9688,16.9805,2900.0
2007-05-24 10:50:00,29.11,29.12,29.1,29.1,2200.0,16.9746,16.9805,16.9688,16.9688,2200.0
2007-05-24 10:55:00,29.09,29.09,29.03,29.05,3000.0,16.963,16.963,16.928,16.9396,3000.0
2007-05-24 11:00:00,29.03,29.06,29.01,29.03,4000.0,16.928,16.9455,16.9163,16.928,4000.0
2007-05-24 11:05:00,29.03,29.06,29.0,29.05,22900.0,16.928,16.9455,16.9105,16.9396,22900.0
2007-05-24 11:10:00,29.05,29.08,29.05,29.08,24600.0,16.9396,16.9571,16.9396,16.9571,24600.0
2007-05-24 11:15:00,29.06,29.06,28.96,28.96,3200.0,16.9455,16.9455,16.8872,16.8872,3200.0
2007-05-24 11:20:00,28.98,29.0,28.97,29.0,5900.0,16.8988,16.9105,16.893,16.9105,5900.0
2007-05-24 11:25:00,28.99,28.99,28.95,28.96,5200.0,16.9047,16.9047,16.8813,16.8872,5200.0
2007-05-24 11:30:00,28.96,28.99,28.96,28.99,9200.0,16.8872,16.9047,16.8872,16.9047,9200.0
2007-05-24 11:35:00,28.99,29.0,28.99,28.99,600.0,16.9047,16.9105,16.9047,16.9047,600.0
2007-05-24 11:40:00,29.0,29.05,28.99,29.05,12400.0,16.9105,16.9396,16.9047,16.9396,12400.0
2007-05-24 11:45:00,29.04,29.06,29.04,29.04,3100.0,16.9338,16.9455,16.9338,16.9338,3100.0
2007-05-24 11:50:00,29.05,29.06,29.04,29.05,5700.0,16.9396,16.9455,16.9338,16.9396,5700.0
2007-05-24 11:55:00,29.06,29.09,29.05,29.06,5400.0,16.9455,16.963,16.9396,16.9455,5400.0
2007-05-24 12:00:00,29.06,29.08,29.06,29.06,9500.0,16.9455,16.9571,16.9455,16.9455,9500.0
2007-05-24 12:05:00,29.06,29.06,29.04,29.05,2900.0,16.9455,16.9455,16.9338,16.9396,2900.0
2007-05-24 12:10:00,29.04,29.05,29.0,29.03,2900.0,16.9338,16.9396,16.9105,16.928,2900.0
2007-05-24 12:15:00,29.03,29.03,29.03,29.03,0.0,16.928,16.928,16.928,16.928,0.0
2007-05-24 12:20:00,29.01,29.03,28.99,29.03,4800.0,16.9163,16.928,16.9047,16.928,4800.0
2007-05-24 12:25:00,29.03,29.04,29.03,29.04,1900.0,16.928,16.9338,16.928,16.9338,1900.0
2007-05-24 12:30:00,29.05,29.05,29.02,29.02,11500.0,16.9396,16.9396,16.9222,16.9222,11500.0
2007-05-24 12:35:00,29.0,29.0,28.98,28.98,1900.0,16.9105,16.9105,16.8988,16.8988,1900.0
2007-05-24 12:40:00,28.99,28.99,28.99,28.99,1100.0,16.9047,16.9047,16.9047,16.9047,1100.0
2007-05-24 12:45:00,29.0,29.02,29.0,29.02,11500.0,16.9105,16.9222,16.9105,16.9222,11500.0
2007-05-24 12:50:00,29.03,29.05,29.03,29.05,3600.0,16.928,16.9396,16.928,16.9396,3600.0
2007-05-24 12:55:00,29.05,29.05,29.03,29.03,1400.0,16.9396,16.9396,16.928,16.928,1400.0
2007-05-24 13:00:00,29.05,29.05,29.05,29.05,800.0,16.9396,16.9396,16.9396,16.9396,800.0
2007-05-24 13:05:00,29.05,29.05,29.04,29.04,1500.0,16.9396,16.9396,16.9338,16.9338,1500.0
2007-05-24 13:10:00,29.05,29.05,29.04,29.05,1300.0,16.9396,16.9396,16.9338,16.9396,1300.0
2007-05-24 13:15:00,29.03,29.03,29.03,29.03,100.0,16.928,16.928,16.928,16.928,100.0
2007-05-24 13:20:00,29.03,29.04,29.03,29.04,3600.0,16.928,16.9338,16.928,16.9338,3600.0
2007-05-24 13:25:00,29.05,29.05,29.05,29.05,3000.0,16.9396,16.9396,16.9396,16.9396,3000.0
2007-05-24 13:30:00,29.05,29.05,29.04,29.05,1800.0,16.9396,16.9396,16.9338,16.9396,1800.0
2007-05-24 13:35:00,29.05,29.06,29.04,29.04,11900.0,16.9396,16.9455,16.9338,16.9338,11900.0
2007-05-24 13:40:00,29.05,29.05,29.05,29.05,1300.0,16.9396,16.9396,16.9396,16.9396,1300.0
2007-05-24 13:45:00,29.05,29.06,29.05,29.06,900.0,16.9396,16.9455,16.9396,16.9455,900.0
2007-05-24 13:50:00,29.06,29.06,29.04,29.05,1700.0,16.9455,16.9455,16.9338,16.9396,1700.0
2007-05-24 13:55:00,29.06,29.06,29.06,29.06,1000.0,16.9455,16.9455,16.9455,16.9455,1000.0
2007-05-24 14:00:00,29.06,29.06,29.06,29.06,400.0,16.9455,16.9455,16.9455,16.9455,400.0
2007-05-24 14:05:00,29.06,29.06,29.04,29.04,13800.0,16.9455,16.9455,16.9338,16.9338,13800.0
2007-05-24 14:10:00,29.05,29.05,29.01,29.02,3600.0,16.9396,16.9396,16.9163,16.9222,3600.0
2007-05-24 14:15:00,29.0,29.0,28.99,28.99,300.0,16.9105,16.9105,16.9047,16.9047,300.0
2007-05-24 14:20:00,29.0,29.01,29.0,29.01,3100.0,16.9105,16.9163,16.9105,16.9163,3100.0
2007-05-24 14:25:00,29.02,29.04,29.02,29.04,3000.0,16.9222,16.9338,16.9222,16.9338,3000.0
2007-05-24 14:30:00,29.03,29.06,29.03,29.06,1500.0,16.928,16.9455,16.928,16.9455,1500.0
2007-05-24 14:35:00,29.05,29.05,29.0,29.01,3300.0,16.9396,16.9396,16.9105,16.9163,3300.0
2007-05-24 14:40:00,29.0,29.01,29.0,29.01,2900.0,16.9105,16.9163,16.9105,16.9163,2900.0
2007-05-24 14:45:00,29.01,29.04,29.0,29.01,5800.0,16.9163,16.9338,16.9105,16.9163,5800.0
2007-05-24 14:50:00,29.01,29.03,29.01,29.03,3100.0,16.9163,16.928,16.9163,16.928,3100.0
2007-05-24 14:55:00,29.03,29.04,29.02,29.04,1700.0,16.928,16.9338,16.9222,16.9338,1700.0
2007-05-24 15:00:00,29.04,29.04,29.01,29.01,1800.0,16.9338,16.9338,16.9163,16.9163,1800.0
2007-05-24 15:05:00,29.02,29.06,29.02,29.06,8800.0,16.9222,16.9455,16.9222,16.9455,8800.0
2007-05-24 15:10:00,29.06,29.1,29.06,29.09,16400.0,16.9455,16.9688,16.9455,16.963,16400.0
2007-05-24 15:15:00,29.09,29.09,29.07,29.07,2100.0,16.963,16.963,16.9513,16.9513,2100.0
2007-05-24 15:20:00,29.08,29.08,29.06,29.06,2000.0,16.9571,16.9571,16.9455,16.9455,2000.0
2007-05-24 15:25:00,29.07,29.07,29.05,29.05,3300.0,16.9513,16.9513,16.9396,16.9396,3300.0
2007-05-24 15:30:00,29.05,29.06,29.05,29.06,11100.0,16.9396,16.9455,16.9396,16.9455,11100.0
2007-05-24 15:35:00,29.06,29.07,29.05,29.05,4900.0,16.9455,16.9513,16.9396,16.9396,4900.0
2007-05-24 15:40:00,29.05,29.06,29.05,29.06,10900.0,16.9396,16.9455,16.9396,16.9455,10900.0
2007-05-24 15:45:00,29.06,29.06,29.04,29.05,3700.0,16.9455,16.9455,16.9338,16.9396,3700.0
2007-05-24 15:50:00,29.05,29.05,29.04,29.04,2300.0,16.9396,16.9396,16.9338,16.9338,2300.0
2007-05-24 15:55:00,29.05,29.05,29.02,29.03,4200.0,16.9396,16.9396,16.9222,16.928,4200.0
2007-05-25 09:30:00,29.0,29.0,28.81,28.81,8400.0,16.9105,16.9105,16.7997,16.7997,8400.0
2007-05-25 09:35:00,28.82,28.88,28.82,28.85,3400.0,16.8055,16.8405,16.8055,16.823,3400.0
2007-05-25 09:40:00,28.85,28.86,28.84,28.85,6300.0,16.823,16.8289,16.8172,16.823,6300.0
2007-05-25 09:45:00,28.86,28.88,28.81,28.81,5200.0,16.8289,16.8405,16.7997,16.7997,5200.0
2007-05-25 09:50:00,28.8,28.88,28.8,28.83,5400.0,16.7939,16.8405,16.7939,16.8114,5400.0
2007-05-25 09:55:00,28.87,28.87,28.8,28.8,8400.0,16.8347,16.8347,16.7939,16.7939,8400.0
2007-05-25 10:00:00,28.81,28.81,28.78,28.78,6100.0,16.7997,16.7997,16.7822,16.7822,6100.0
2007-05-25 10:05:00,28.78,28.85,28.78,28.85,8300.0,16.7822,16.823,16.7822,16.823,8300.0
2007-05-25 10:10:00,28.85,28.85,28.82,28.85,2700.0,16.823,16.823,16.8055,16.823,2700.0
2007-05-25 10:15:00,28.84,28.87,28.82,28.87,5200.0,16.8172,16.8347,16.8055,16.8347,5200.0
2007-05-25 10:20:00,28.87,28.88,28.84,28.84,9600.0,16.8347,16.8405,16.8172,16.8172,9600.0
2007-05-25 10:25:00,28.85,28.88,28.85,28.86,3800.0,16.823,16.8405,16.823,16.8289,3800.0
2007-05-25 10:30:00,28.87,28.89,28.86,28.88,3600.0,16.8347,16.8463,16.8289,16.8405,3600.0
2007-05-25 10:35:00,28.89,28.89,28.86,28.89,7200.0,16.8463,16.8463,16.8289,16.8463,7200.0
2007-05-25 10:40:00,28.91,28.94,28.9,28.93,3500.0,16.858,16.8755,16.8522,16.8697,3500.0
2007-05-25 10:45:00,28.93,28.98,28.92,28.96,7900.0,16.8697,16.8988,16.8638,16.8872,7900.0
2007-05-25 10:50:00,28.96,28.98,28.95,28.98,3600.0,16.8872,16.8988,16.8813,16.8988,3600.0
2007-05-25 10:55:00,28.98,28.98,28.93,28.94,10000.0,16.8988,16.8988,16.8697,16.8755,10000.0
2007-05-25 11:00:00,28.93,28.93,28.91,28.92,5400.0,16.8697,16.8697,16.858,16.8638,5400.0
2007-05-25 11:05:00,28.92,28.92,28.91,28.91,1100.0,16.8638,16.8638,16.858,16.858,1100.0
2007-05-25 11:10:00,28.92,28.96,28.92,28.96,2000.0,16.8638,16.8872,16.8638,16.8872,2000.0
2007-05-25 11:15:00,28.97,28.98,28.97,28.98,2300.0,16.893,16.8988,16.893,16.8988,2300.0
2007-05-25 11:20:00,28.98,28.99,28.97,28.99,3100.0,16.8988,16.9047,16.893,16.9047,3100.0
2007-05-25 11:25:00,28.99,29.0,28.98,29.0,5500.0,16.9047,16.9105,16.8988,16.9105,5500.0
2007-05-25 11:30:00,29.0,29.03,28.99,29.0,14200.0,16.9105,16.928,16.9047,16.9105,14200.0
2007-05-25 11:35:00,29.0,29.02,28.99,29.02,7800.0,16.9105,16.9222,16.9047,16.9222,7800.0
2007-05-25 11:40:00,29.02,29.03,29.01,29.03,3200.0,16.9222,16.928,16.9163,16.928,3200.0
2007-05-25 11:45:00,29.04,29.09,29.04,29.09,18000.0,16.9338,16.963,16.9338,16.963,18000.0
2007-05-25 11:50:00,29.09,29.1,29.08,29.08,8100.0,16.963,16.9688,16.9571,16.9571,8100.0
2007-05-25 11:55:00,29.08,29.09,29.08,29.09,600.0,16.9571,16.963,16.9571,16.963,600.0
2007-05-25 12:00:00,29.09,29.09,29.09,29.09,400.0,16.963,16.963,16.963,16.963,400.0
2007-05-25 12:05:00,29.09,29.1,29.09,29.1,2700.0,16.963,16.9688,16.963,16.9688,2700.0
2007-05-25 12:10:00,29.1,29.1,29.05,29.06,5700.0,16.9688,16.9688,16.9396,16.9455,5700.0
2007-05-25 12:15:00,29.06,29.07,29.06,29.07,3200.0,16.9455,16.9513,16.9455,16.9513,3200.0
2007-05-25 12:20:00,29.07,29.08,29.07,29.08,3400.0,16.9513,16.9571,16.9513,16.9571,3400.0
2007-05-25 12:25:00,29.08,29.09,29.07,29.07,2900.0,16.9571,16.963,16.9513,16.9513,2900.0
2007-05-25 12:30:00,29.08,29.08,29.06,29.06,900.0,16.9571,16.9571,16.9455,16.9455,900.0
2007-05-25 12:35:00,29.07,29.1,29.07,29.1,3300.0,16.9513,16.9688,16.9513,16.9688,3300.0
2007-05-25 12:40:00,29.09,29.11,29.09,29.11,4000.0,16.963,16.9746,16.963,16.9746,4000.0
2007-05-25 12:45:00,29.12,29.14,29.12,29.14,7900.0,16.9805,16.9921,16.9805,16.9921,7900.0
2007-05-25 12:50:00,29.14,29.14,29.14,29.14,1900.0,16.9921,16.9921,16.9921,16.9921,1900.0
2007-05-25 12:55:00,29.14,29.16,29.14,29.16,7800.0,16.9921,17.0038,16.9921,17.0038,7800.0
2007-05-25 13:00:00,29.16,29.19,29.16,29.19,8600.0,17.0038,17.0213,17.0038,17.0213,8600.0
2007-05-25 13:05:00,29.18,29.19,29.18,29.18,2400.0,17.0155,17.0213,17.0155,17.0155,2400.0
2007-05-25 13:10:00,29.19,29.19,29.17,29.17,6700.0,17.0213,17.0213,17.0096,17.0096,6700.0
2007-05-25 13:15:00,29.19,29.19,29.19,29.19,900.0,17.0213,17.0213,17.0213,17.0213,900.0
2007-05-25 13:20:00,29.18,29.18,29.16,29.17,3500.0,17.0155,17.0155,17.0038,17.0096,3500.0
2007-05-25 13:25:00,29.17,29.17,29.15,29.15,2400.0,17.0096,17.0096,16.998,16.998,2400.0
2007-05-25 13:30:00,29.15,29.15,29.14,29.14,400.0,16.998,16.998,16.9921,16.9921,400.0
2007-05-25 13:35:00,29.15,29.15,29.15,29.15,500.0,16.998,16.998,16.998,16.998,500.0
2007-05-25 13:40:00,29.15,29.15,29.14,29.15,900.0,16.998,16.998,16.9921,16.998,900.0
2007-05-25 13:45:00,29.14,29.15,29.14,29.15,1300.0,16.9921,16.998,16.9921,16.998,1300.0
2007-05-25 13:50:00,29.15,29.15,29.13,29.13,700.0,16.998,16.998,16.9863,16.9863,700.0
2007-05-25 13:55:00,29.14,29.14,29.13,29.14,500.0,16.9921,16.9921,16.9863,16.9921,500.0
2007-05-25 14:00:00,29.14,29.14,29.13,29.13,5700.0,16.9921,16.9921,16.9863,16.9863,5700.0
2007-05-25 14:05:00,29.13,29.13,29.12,29.12,1700.0,16.9863,16.9863,16.9805,16.9805,1700.0
2007-05-25 14:10:00,29.12,29.12,29.1,29.1,1400.0,16.9805,16.9805,16.9688,16.9688,1400.0
2007-05-25 14:15:00,29.1,29.11,29.1,29.11,2600.0,16.9688,16.9746,16.9688,16.9746,2600.0
2007-05-25 14:20:00,29.1,29.1,29.1,29.1,200.0,16.9688,16.9688,16.9688,16.9688,200.0
2007-05-25 14:25:00,29.1,29.1,29.1,29.1,200.0,16.9688,16.9688,16.9688,16.9688,200.0
2007-05-25 14:30:00,29.11,29.11,29.1,29.1,13300.0,16.9746,16.9746,16.9688,16.9688,13300.0
2007-05-25 14:35:00,29.11,29.11,29.11,29.11,11300.0,16.9746,16.9746,16.9746,16.9746,11300.0
2007-05-25 14:40:00,29.12,29.15,29.12,29.14,5800.0,16.9805,16.998,16.9805,16.9921,5800.0
2007-05-25 14:45:00,29.15,29.19,29.15,29.19,4600.0,16.998,17.0213,16.998,17.0213,4600.0
2007-05-25 14:50:00,29.18,29.18,29.18,29.18,4900.0,17.0155,17.0155,17.0155,17.0155,4900.0
2007-05-25 14:55:00,29.19,29.19,29.19,29.19,5900.0,17.0213,17.0213,17.0213,17.0213,5900.0
2007-05-25 15:00:00,29.18,29.18,29.17,29.18,1500.0,17.0155,17.0155,17.0096,17.0155,1500.0
2007-05-25 15:05:00,29.18,29.18,29.17,29.17,400.0,17.0155,17.0155,17.0096,17.0096,400.0
2007-05-25 15:10:00,29.18,29.18,29.17,29.17,12600.0,17.0155,17.0155,17.0096,17.0096,12600.0
2007-05-25 15:15:00,29.18,29.18,29.18,29.18,700.0,17.0155,17.0155,17.0155,17.0155,700.0
2007-05-25 15:20:00,29.18,29.19,29.12,29.14,22800.0,17.0155,17.0213,16.9805,16.9921,22800.0
2007-05-25 15:25:00,29.14,29.14,29.09,29.1,15300.0,16.9921,16.9921,16.963,16.9688,15300.0
2007-05-25 15:30:00,29.1,29.11,29.09,29.09,12100.0,16.9688,16.9746,16.963,16.963,12100.0
2007-05-25 15:35:00,29.1,29.12,29.09,29.12,30200.0,16.9688,16.9805,16.963,16.9805,30200.0
2007-05-25 15:40:00,29.12,29.14,29.1,29.1,26200.0,16.9805,16.9921,16.9688,16.9688,26200.0
2007-05-25 15:45:00,29.1,29.1,29.09,29.1,3800.0,16.9688,16.9688,16.963,16.9688,3800.0
2007-05-25 15:50:00,29.1,29.1,29.09,29.1,8100.0,16.9688,16.9688,16.963,16.9688,8100.0
2007-05-25 15:55:00,29.1,29.1,29.04,29.04,29100.0,16.9688,16.9688,16.9338,16.9338,29100.0
2007-05-29 09:30:00,29.06,29.11,29.06,29.11,3800.0,16.9455,16.9746,16.9455,16.9746,3800.0
2007-05-29 09:35:00,29.01,29.05,28.99,29.03,7100.0,16.9163,16.9396,16.9047,16.928,7100.0
2007-05-29 09:40:00,29.06,29.06,29.06,29.06,800.0,16.9455,16.9455,16.9455,16.9455,800.0
2007-05-29 09:45:00,29.06,29.07,29.04,29.07,7000.0,16.9455,16.9513,16.9338,16.9513,7000.0
2007-05-29 09:50:00,29.08,29.16,29.07,29.16,6500.0,16.9571,17.0038,16.9513,17.0038,6500.0
2007-05-29 09:55:00,29.16,29.19,29.16,29.18,5400.0,17.0038,17.0213,17.0038,17.0155,5400.0
2007-05-29 10:00:00,29.19,29.21,29.19,29.2,8100.0,17.0213,17.0329,17.0213,17.0271,8100.0
2007-05-29 10:05:00,29.21,29.22,29.16,29.17,6800.0,17.0329,17.0388,17.0038,17.0096,6800.0
2007-05-29 10:10:00,29.15,29.16,29.15,29.15,9700.0,16.998,17.0038,16.998,16.998,9700.0
2007-05-29 10:15:00,29.14,29.14,29.13,29.13,2500.0,16.9921,16.9921,16.9863,16.9863,2500.0
2007-05-29 10:20:00,29.13,29.13,29.11,29.13,3600.0,16.9863,16.9863,16.9746,16.9863,3600.0
2007-05-29 10:25:00,29.12,29.12,29.09,29.1,6700.0,16.9805,16.9805,16.963,16.9688,6700.0
2007-05-29 10:30:00,29.09,29.09,29.08,29.08,4100.0,16.963,16.963,16.9571,16.9571,4100.0
2007-05-29 10:35:00,29.08,29.09,29.08,29.09,2800.0,16.9571,16.963,16.9571,16.963,2800.0
2007-05-29 10:40:00,29.09,29.1,29.08,29.09,10500.0,16.963,16.9688,16.9571,16.963,10500.0
2007-05-29 10:45:00,29.09,29.11,29.09,29.1,9400.0,16.963,16.9746,16.963,16.9688,9400.0
2007-05-29 10:50:00,29.09,29.11,29.09,29.1,2000.0,16.963,16.9746,16.963,16.9688,2000.0
2007-05-29 10:55:00,29.1,29.11,29.1,29.11,500.0,16.9688,16.9746,16.9688,16.9746,500.0
2007-05-29 11:00:00,29.11,29.11,29.09,29.09,8600.0,16.9746,16.9746,16.963,16.963,8600.0
2007-05-29 11:05:00,29.1,29.1,29.07,29.07,9900.0,16.9688,16.9688,16.9513,16.9513,9900.0
2007-05-29 11:10:00,29.08,29.08,29.07,29.07,5200.0,16.9571,16.9571,16.9513,16.9513,5200.0
2007-05-29 11:15:00,29.08,29.08,29.07,29.08,4800.0,16.9571,16.9571,16.9513,16.9571,4800.0
2007-05-29 11:20:00,29.08,29.08,29.07,29.08,5200.0,16.9571,16.9571,16.9513,16.9571,5200.0
2007-05-29 11:25:00,29.08,29.08,29.08,29.08,500.0,16.9571,16.9571,16.9571,16.9571,500.0
2007-05-29 11:30:00,29.08,29.08,29.07,29.07,22600.0,16.9571,16.9571,16.9513,16.9513,22600.0
2007-05-29 11:35:00,29.07,29.07,29.04,29.04,3900.0,16.9513,16.9513,16.9338,16.9338,3900.0
2007-05-29 11:40:00,29.05,29.05,29.04,29.04,7700.0,16.9396,16.9396,16.9338,16.9338,7700.0
2007-05-29 11:45:00,29.04,29.04,29.03,29.03,4300.0,16.9338,16.9338,16.928,16.928,4300.0
2007-05-29 11:50:00,29.04,29.04,29.03,29.03,2900.0,16.9338,16.9338,16.928,16.928,2900.0
2007-05-29 11:55:00,29.03,29.04,28.99,29.0,37700.0,16.928,16.9338,16.9047,16.9105,37700.0
2007-05-29 12:00:00,29.01,29.02,28.99,28.99,4600.0,16.9163,16.9222,16.9047,16.9047,4600.0
2007-05-29 12:05:00,28.99,29.0,28.99,28.99,1700.0,16.9047,16.9105,16.9047,16.9047,1700.0
2007-05-29 12:10:00,28.98,29.01,28.98,29.01,9200.0,16.8988,16.9163,16.8988,16.9163,9200.0
2007-05-29 12:15:00,29.01,29.01,29.0,29.0,1200.0,16.9163,16.9163,16.9105,16.9105,1200.0
2007-05-29 12:20:00,29.01,29.01,29.01,29.01,1600.0,16.9163,16.9163,16.9163,16.9163,1600.0
2007-05-29 12:25:00,29.01,29.01,29.01,29.01,1100.0,16.9163,16.9163,16.9163,16.9163,1100.0
2007-05-29 12:30:00,29.01,29.03,29.0,29.02,4300.0,16.9163,16.928,16.9105,16.9222,4300.0
2007-05-29 12:35:00,29.03,29.03,29.03,29.03,500.0,16.928,16.928,16.928,16.928,500.0
2007-05-29 12:40:00,29.03,29.08,29.03,29.08,5900.0,16.928,16.9571,16.928,16.9571,5900.0
2007-05-29 12:45:00,29.09,29.11,29.09,29.1,14400.0,16.963,16.9746,16.963,16.9688,14400.0
2007-05-29 12:50:00,29.11,29.11,29.09,29.1,2200.0,16.9746,16.9746,16.963,16.9688,2200.0
2007-05-29 12:55:00,29.1,29.1,29.09,29.1,2400.0,16.9688,16.9688,16.963,16.9688,2400.0
2007-05-29 13:00:00,29.1,29.1,29.09,29.09,7400.0,16.9688,16.9688,16.963,16.963,7400.0
2007-05-29 13:05:00,29.1,29.1,29.1,29.1,700.0,16.9688,16.9688,16.9688,16.9688,700.0
2007-05-29 13:10:00,29.1,29.1,29.1,29.1,600.0,16.9688,16.9688,16.9688,16.9688,600.0
2007-05-29 13:15:00,29.1,29.1,29.09,29.09,2300.0,16.9688,16.9688,16.963,16.963,2300.0
2007-05-29 13:20:00,29.1,29.11,29.05,29.05,20500.0,16.9688,16.9746,16.9396,16.9396,20500.0
2007-05-29 13:25:00,29.04,29.05,29.04,29.05,1700.0,16.9338,16.9396,16.9338,16.9396,1700.0
2007-05-29 13:30:00,29.05,29.05,29.04,29.04,1400.0,16.9396,16.9396,16.9338,16.9338,1400.0
2007-05-29 13:35:00,29.05,29.05,29.04,29.04,9100.0,16.9396,16.9396,16.9338,16.9338,9100.0
2007-05-29 13:40:00,29.04,29.05,29.04,29.05,5200.0,16.9338,16.9396,16.9338,16.9396,5200.0
2007-05-29 13:45:00,29.05,29.05,29.02,29.02,3100.0,16.9396,16.9396,16.9222,16.9222,3100.0
2007-05-29 13:50:00,29.03,29.04,29.0,29.04,17500.0,16.928,16.9338,16.9105,16.9338,17500.0
2007-05-29 13:55:00,29.04,29.04,29.03,29.03,1200.0,16.9338,16.9338,16.928,16.928,1200.0
2007-05-29 14:00:00,29.04,29.05,29.03,29.04,2400.0,16.9338,16.9396,16.928,16.9338,2400.0
2007-05-29 14:05:00,29.04,29.08,29.04,29.08,13300.0,16.9338,16.9571,16.9338,16.9571,13300.0
2007-05-29 14:10:00,29.08,29.08,29.07,29.07,1400.0,16.9571,16.9571,16.9513,16.9513,1400.0
2007-05-29 14:15:00,29.07,29.08,29.07,29.08,2600.0,16.9513,16.9571,16.9513,16.9571,2600.0
2007-05-29 14:20:00,29.07,29.08,29.07,29.08,500.0,16.9513,16.9571,16.9513,16.9571,500.0
2007-05-29 14:25:00,29.07,29.07,29.05,29.06,8700.0,16.9513,16.9513,16.9396,16.9455,8700.0
2007-05-29 14:30:00,29.06,29.06,29.05,29.05,2500.0,16.9455,16.9455,16.9396,16.9396,2500.0
2007-05-29 14:35:00,29.06,29.06,29.04,29.04,9900.0,16.9455,16.9455,16.9338,16.9338,9900.0
2007-05-29 14:40:00,29.04,29.05,29.04,29.05,1400.0,16.9338,16.9396,16.9338,16.9396,1400.0
2007-05-29 14:45:00,29.05,29.11,29.05,29.11,14700.0,16.9396,16.9746,16.9396,16.9746,14700.0
2007-05-29 14:50:00,29.11,29.11,29.1,29.11,2800.0,16.9746,16.9746,16.9688,16.9746,2800.0
2007-05-29 14:55:00,29.1,29.11,29.1,29.11,4100.0,16.9688,16.9746,16.9688,16.9746,4100.0
2007-05-29 15:00:00,29.11,29.12,29.1,29.12,6700.0,16.9746,16.9805,16.9688,16.9805,6700.0
2007-05-29 15:05:00,29.13,29.15,29.13,29.15,8500.0,16.9863,16.998,16.9863,16.998,8500.0
2007-05-29 15:10:00,29.15,29.16,29.15,29.16,9100.0,16.998,17.0038,16.998,17.0038,9100.0
2007-05-29 15:15:00,29.16,29.2,29.16,29.2,7500.0,17.0038,17.0271,17.0038,17.0271,7500.0
2007-05-29 15:20:00,29.2,29.2,29.19,29.2,6100.0,17.0271,17.0271,17.0213,17.0271,6100.0
2007-05-29 15:25:00,29.2,29.21,29.2,29.2,9500.0,17.0271,17.0329,17.0271,17.0271,9500.0
2007-05-29 15:30:00,29.21,29.22,29.2,29.21,8500.0,17.0329,17.0388,17.0271,17.0329,8500.0
2007-05-29 15:35:00,29.21,29.21,29.2,29.21,6400.0,17.0329,17.0329,17.0271,17.0329,6400.0
2007-05-29 15:40:00,29.21,29.23,29.15,29.23,18100.0,17.0329,17.0446,16.998,17.0446,18100.0
2007-05-29 15:45:00,29.23,29.23,29.22,29.22,4300.0,17.0446,17.0446,17.0388,17.0388,4300.0
2007-05-29 15:50:00,29.23,29.23,29.22,29.23,6500.0,17.0446,17.0446,17.0388,17.0446,6500.0
2007-05-29 15:55:00,29.22,29.23,29.2,29.21,6700.0,17.0388,17.0446,17.0271,17.0329,6700.0
2007-05-30 09:30:00,29.04,29.06,29.0,29.05,4600.0,16.9338,16.9455,16.9105,16.9396,4600.0
2007-05-30 09:35:00,29.0,29.04,28.97,29.0,3500.0,16.9105,16.9338,16.893,16.9105,3500.0
2007-05-30 09:40:00,29.01,29.08,29.01,29.05,2200.0,16.9163,16.9571,16.9163,16.9396,2200.0
2007-05-30 09:45:00,29.04,29.06,29.01,29.04,600.0,16.9338,16.9455,16.9163,16.9338,600.0
2007-05-30 09:50:00,29.04,29.12,29.04,29.1,2000.0,16.9338,16.9805,16.9338,16.9688,2000.0
2007-05-30 09:55:00,29.11,29.11,29.08,29.11,5800.0,16.9746,16.9746,16.9571,16.9746,5800.0
2007-05-30 10:00:00,29.13,29.17,29.11,29.12,5600.0,16.9863,17.0096,16.9746,16.9805,5600.0
2007-05-30 10:05:00,29.11,29.12,29.11,29.12,1100.0,16.9746,16.9805,16.9746,16.9805,1100.0
2007-05-30 10:10:00,29.12,29.13,29.1,29.11,2200.0,16.9805,16.9863,16.9688,16.9746,2200.0
2007-05-30 10:15:00,29.11,29.14,29.11,29.13,3100.0,16.9746,16.9921,16.9746,16.9863,3100.0
2007-05-30 10:20:00,29.14,29.15,29.14,29.14,5900.0,16.9921,16.998,16.9921,16.9921,5900.0
2007-05-30 10:25:00,29.13,29.13,29.11,29.11,1100.0,16.9863,16.9863,16.9746,16.9746,1100.0
2007-05-30 10:30:00,29.12,29.12,29.09,29.09,4200.0,16.9805,16.9805,16.963,16.963,4200.0
2007-05-30 10:35:00,29.08,29.09,29.08,29.09,700.0,16.9571,16.963,16.9571,16.963,700.0
2007-05-30 10:40:00,29.09,29.09,29.08,29.09,1600.0,16.963,16.963,16.9571,16.963,1600.0
2007-05-30 10:45:00,29.09,29.09,29.07,29.07,3100.0,16.963,16.963,16.9513,16.9513,3100.0
2007-05-30 10:50:00,29.08,29.11,29.07,29.11,4800.0,16.9571,16.9746,16.9513,16.9746,4800.0
2007-05-30 10:55:00,29.12,29.12,29.11,29.11,200.0,16.9805,16.9805,16.9746,16.9746,200.0
2007-05-30 11:00:00,29.11,29.12,29.09,29.09,5100.0,16.9746,16.9805,16.963,16.963,5100.0
2007-05-30 11:05:00,29.09,29.1,29.09,29.1,1300.0,16.963,16.9688,16.963,16.9688,1300.0
2007-05-30 11:10:00,29.09,29.12,29.07,29.11,6500.0,16.963,16.9805,16.9513,16.9746,6500.0
2007-05-30 11:15:00,29.1,29.1,29.1,29.1,500.0,16.9688,16.9688,16.9688,16.9688,500.0
2007-05-30 11:20:00,29.11,29.12,29.11,29.12,5500.0,16.9746,16.9805,16.9746,16.9805,5500.0
2007-05-30 11:25:00,29.12,29.13,29.12,29.12,2900.0,16.9805,16.9863,16.9805,16.9805,2900.0
2007-05-30 11:30:00,29.13,29.13,29.12,29.12,5800.0,16.9863,16.9863,16.9805,16.9805,5800.0
2007-05-30 11:35:00,29.12,29.12,29.12,29.12,400.0,16.9805,16.9805,16.9805,16.9805,400.0
2007-05-30 11:40:00,29.12,29.15,29.11,29.15,13000.0,16.9805,16.998,16.9746,16.998,13000.0
2007-05-30 11:45:00,29.15,29.15,29.14,29.14,1100.0,16.998,16.998,16.9921,16.9921,1100.0
2007-05-30 11:50:00,29.13,29.14,29.13,29.14,600.0,16.9863,16.9921,16.9863,16.9921,600.0
2007-05-30 11:55:00,29.13,29.14,29.13,29.14,2400.0,16.9863,16.9921,16.9863,16.9921,2400.0
2007-05-30 12:00:00,29.13,29.13,29.13,29.13,400.0,16.9863,16.9863,16.9863,16.9863,400.0
2007-05-30 12:05:00,29.14,29.15,29.14,29.15,3300.0,16.9921,16.998,16.9921,16.998,3300.0
2007-05-30 12:10:00,29.15,29.16,29.15,29.15,3000.0,16.998,17.0038,16.998,16.998,3000.0
2007-05-30 12:15:00,29.15,29.16,29.15,29.16,2500.0,16.998,17.0038,16.998,17.0038,2500.0
2007-05-30 12:20:00,29.16,29.2,29.16,29.2,9300.0,17.0038,17.0271,17.0038,17.0271,9300.0
2007-05-30 12:25:00,29.21,29.24,29.2,29.24,4200.0,17.0329,17.0504,17.0271,17.0504,4200.0
2007-05-30 12:30:00,29.24,29.25,29.23,29.25,10000.0,17.0504,17.0563,17.0446,17.0563,10000.0
2007-05-30 12:35:00,29.23,29.25,29.23,29.23,7000.0,17.0446,17.0563,17.0446,17.0446,7000.0
2007-05-30 12:40:00,29.24,29.25,29.24,29.25,12900.0,17.0504,17.0563,17.0504,17.0563,12900.0
2007-05-30 12:45:00,29.25,29.27,29.25,29.26,5600.0,17.0563,17.0679,17.0563,17.0621,5600.0
2007-05-30 12:50:00,29.26,29.26,29.23,29.23,3700.0,17.0621,17.0621,17.0446,17.0446,3700.0
2007-05-30 12:55:00,29.24,29.24,29.24,29.24,2400.0,17.0504,17.0504,17.0504,17.0504,2400.0
2007-05-30 13:00:00,29.24,29.24,29.24,29.24,2900.0,17.0504,17.0504,17.0504,17.0504,2900.0
2007-05-30 13:05:00,29.25,29.26,29.25,29.26,11400.0,17.0563,17.0621,17.0563,17.0621,11400.0
2007-05-30 13:10:00,29.25,29.25,29.25,29.25,1500.0,17.0563,17.0563,17.0563,17.0563,1500.0
2007-05-30 13:15:00,29.25,29.25,29.24,29.24,6100.0,17.0563,17.0563,17.0504,17.0504,6100.0
2007-05-30 13:20:00,29.24,29.24,29.24,29.24,0.0,17.0504,17.0504,17.0504,17.0504,0.0
2007-05-30 13:25:00,29.25,29.25,29.25,29.25,8900.0,17.0563,17.0563,17.0563,17.0563,8900.0
2007-05-30 13:30:00,29.25,29.25,29.25,29.25,500.0,17.0563,17.0563,17.0563,17.0563,500.0
2007-05-30 13:35:00,29.25,29.25,29.23,29.24,1700.0,17.0563,17.0563,17.0446,17.0504,1700.0
2007-05-30 13:40:00,29.22,29.23,29.2,29.21,6800.0,17.0388,17.0446,17.0271,17.0329,6800.0
2007-05-30 13:45:00,29.21,29.22,29.21,29.22,3700.0,17.0329,17.0388,17.0329,17.0388,3700.0
2007-05-30 13:50:00,29.23,29.24,29.23,29.24,5500.0,17.0446,17.0504,17.0446,17.0504,5500.0
2007-05-30 13:55:00,29.24,29.24,29.23,29.23,600.0,17.0504,17.0504,17.0446,17.0446,600.0
2007-05-30 14:00:00,29.23,29.24,29.2,29.2,7300.0,17.0446,17.0504,17.0271,17.0271,7300.0
2007-05-30 14:05:00,29.2,29.24,29.18,29.2,8100.0,17.0271,17.0504,17.0155,17.0271,8100.0
2007-05-30 14:10:00,29.22,29.22,29.2,29.2,1500.0,17.0388,17.0388,17.0271,17.0271,1500.0
2007-05-30 14:15:00,29.21,29.23,29.2,29.23,5000.0,17.0329,17.0446,17.0271,17.0446,5000.0
2007-05-30 14:20:00,29.24,29.24,29.21,29.22,4300.0,17.0504,17.0504,17.0329,17.0388,4300.0
2007-05-30 14:25:00,29.22,29.25,29.22,29.24,12500.0,17.0388,17.0563,17.0388,17.0504,12500.0
2007-05-30 14:30:00,29.25,29.26,29.23,29.26,8600.0,17.0563,17.0621,17.0446,17.0621,8600.0
2007-05-30 14:35:00,29.26,29.26,29.25,29.25,1800.0,17.0621,17.0621,17.0563,17.0563,1800.0
2007-05-30 14:40:00,29.25,29.26,29.24,29.26,11700.0,17.0563,17.0621,17.0504,17.0621,11700.0
2007-05-30 14:45:00,29.26,29.27,29.26,29.27,5500.0,17.0621,17.0679,17.0621,17.0679,5500.0
2007-05-30 14:50:00,29.27,29.29,29.26,29.28,5500.0,17.0679,17.0796,17.0621,17.0738,5500.0
2007-05-30 14:55:00,29.28,29.28,29.26,29.27,2200.0,17.0738,17.0738,17.0621,17.0679,2200.0
2007-05-30 15:00:00,29.27,29.27,29.26,29.27,8000.0,17.0679,17.0679,17.0621,17.0679,8000.0
2007-05-30 15:05:00,29.26,29.27,29.24,29.24,2400.0,17.0621,17.0679,17.0504,17.0504,2400.0
2007-05-30 15:10:00,29.24,29.26,29.24,29.26,13700.0,17.0504,17.0621,17.0504,17.0621,13700.0
2007-05-30 15:15:00,29.25,29.26,29.25,29.26,3700.0,17.0563,17.0621,17.0563,17.0621,3700.0
2007-05-30 15:20:00,29.26,29.26,29.25,29.26,4800.0,17.0621,17.0621,17.0563,17.0621,4800.0
2007-05-30 15:25:00,29.26,29.26,29.25,29.25,4900.0,17.0621,17.0621,17.0563,17.0563,4900.0
2007-05-30 15:30:00,29.26,29.26,29.25,29.26,11000.0,17.0621,17.0621,17.0563,17.0621,11000.0
2007-05-30 15:35:00,29.26,29.27,29.26,29.26,11100.0,17.0621,17.0679,17.0621,17.0621,11100.0
2007-05-30 15:40:00,29.26,29.27,29.26,29.26,17000.0,17.0621,17.0679,17.0621,17.0621,17000.0
2007-05-30 15:45:00,29.27,29.27,29.24,29.24,11300.0,17.0679,17.0679,17.0504,17.0504,11300.0
2007-05-30 15:50:00,29.23,29.25,29.22,29.23,13700.0,17.0446,17.0563,17.0388,17.0446,13700.0
2007-05-30 15:55:00,29.24,29.27,29.24,29.27,20000.0,17.0504,17.0679,17.0504,17.0679,20000.0
2007-05-31 09:30:00,29.3,29.35,29.3,29.35,5700.0,17.0854,17.1146,17.0854,17.1146,5700.0
2007-05-31 09:35:00,29.32,29.4,29.32,29.39,12500.0,17.0971,17.1437,17.0971,17.1379,12500.0
2007-05-31 09:40:00,29.39,29.4,29.32,29.36,30600.0,17.1379,17.1437,17.0971,17.1204,30600.0
2007-05-31 09:45:00,29.37,29.38,29.36,29.37,2400.0,17.1262,17.1321,17.1204,17.1262,2400.0
2007-05-31 09:50:00,29.36,29.37,29.35,29.36,3700.0,17.1204,17.1262,17.1146,17.1204,3700.0
2007-05-31 09:55:00,29.36,29.39,29.34,29.34,3400.0,17.1204,17.1379,17.1087,17.1087,3400.0
2007-05-31 10:00:00,29.35,29.37,29.33,29.34,7100.0,17.1146,17.1262,17.1029,17.1087,7100.0
2007-05-31 10:05:00,29.33,29.33,29.32,29.33,3200.0,17.1029,17.1029,17.0971,17.1029,3200.0
2007-05-31 10:10:00,29.33,29.34,29.32,29.33,1400.0,17.1029,17.1087,17.0971,17.1029,1400.0
2007-05-31 10:15:00,29.32,29.32,29.32,29.32,1100.0,17.0971,17.0971,17.0971,17.0971,1100.0
2007-05-31 10:20:00,29.32,29.32,29.32,29.32,1300.0,17.0971,17.0971,17.0971,17.0971,1300.0
2007-05-31 10:25:00,29.32,29.32,29.32,29.32,600.0,17.0971,17.0971,17.0971,17.0971,600.0
2007-05-31 10:30:00,29.31,29.31,29.29,29.3,1900.0,17.0913,17.0913,17.0796,17.0854,1900.0
2007-05-31 10:35:00,29.29,29.3,29.29,29.3,9800.0,17.0796,17.0854,17.0796,17.0854,9800.0
2007-05-31 10:40:00,29.3,29.3,29.29,29.29,5800.0,17.0854,17.0854,17.0796,17.0796,5800.0
2007-05-31 10:45:00,29.29,29.3,29.29,29.29,1500.0,17.0796,17.0854,17.0796,17.0796,1500.0
2007-05-31 10:50:00,29.29,29.31,29.29,29.3,11600.0,17.0796,17.0913,17.0796,17.0854,11600.0
2007-05-31 10:55:00,29.3,29.31,29.3,29.3,1100.0,17.0854,17.0913,17.0854,17.0854,1100.0
2007-05-31 11:00:00,29.29,29.3,29.27,29.27,2300.0,17.0796,17.0854,17.0679,17.0679,2300.0
2007-05-31 11:05:00,29.28,29.29,29.26,29.26,2700.0,17.0738,17.0796,17.0621,17.0621,2700.0
2007-05-31 11:10:00,29.27,29.27,29.26,29.26,1800.0,17.0679,17.0679,17.0621,17.0621,1800.0
2007-05-31 11:15:00,29.26,29.26,29.25,29.25,3500.0,17.0621,17.0621,17.0563,17.0563,3500.0
2007-05-31 11:20:00,29.26,29.27,29.25,29.25,9000.0,17.0621,17.0679,17.0563,17.0563,9000.0
2007-05-31 11:25:00,29.25,29.25,29.25,29.25,3500.0,17.0563,17.0563,17.0563,17.0563,3500.0
2007-05-31 11:30:00,29.25,29.26,29.25,29.25,3300.0,17.0563,17.0621,17.0563,17.0563,3300.0
2007-05-31 11:35:00,29.26,29.26,29.25,29.26,1500.0,17.0621,17.0621,17.0563,17.0621,1500.0
2007-05-31 11:40:00,29.25,29.26,29.25,29.26,5300.0,17.0563,17.0621,17.0563,17.0621,5300.0
2007-05-31 11:45:00,29.25,29.25,29.24,29.25,3600.0,17.0563,17.0563,17.0504,17.0563,3600.0
2007-05-31 11:50:00,29.24,29.24,29.22,29.22,5000.0,17.0504,17.0504,17.0388,17.0388,5000.0
2007-05-31 11:55:00,29.22,29.22,29.21,29.22,2000.0,17.0388,17.0388,17.0329,17.0388,2000.0
2007-05-31 12:00:00,29.21,29.22,29.21,29.21,5900.0,17.0329,17.0388,17.0329,17.0329,5900.0
2007-05-31 12:05:00,29.21,29.23,29.21,29.21,7400.0,17.0329,17.0446,17.0329,17.0329,7400.0
2007-05-31 12:10:00,29.23,29.23,29.22,29.23,1300.0,17.0446,17.0446,17.0388,17.0446,1300.0
2007-05-31 12:15:00,29.23,29.24,29.23,29.24,4600.0,17.0446,17.0504,17.0446,17.0504,4600.0
2007-05-31 12:20:00,29.24,29.26,29.24,29.26,6700.0,17.0504,17.0621,17.0504,17.0621,6700.0
2007-05-31 12:25:00,29.27,29.29,29.27,29.28,1900.0,17.0679,17.0796,17.0679,17.0738,1900.0
2007-05-31 12:30:00,29.29,29.32,29.29,29.32,4100.0,17.0796,17.0971,17.0796,17.0971,4100.0
2007-05-31 12:35:00,29.32,29.33,29.32,29.33,7000.0,17.0971,17.1029,17.0971,17.1029,7000.0
2007-05-31 12:40:00,29.32,29.33,29.3,29.3,5700.0,17.0971,17.1029,17.0854,17.0854,5700.0
2007-05-31 12:45:00,29.31,29.31,29.29,29.29,900.0,17.0913,17.0913,17.0796,17.0796,900.0
2007-05-31 12:50:00,29.29,29.3,29.29,29.3,1800.0,17.0796,17.0854,17.0796,17.0854,1800.0
2007-05-31 12:55:00,29.3,29.3,29.28,29.28,900.0,17.0854,17.0854,17.0738,17.0738,900.0
2007-05-31 13:00:00,29.28,29.29,29.27,29.28,7900.0,17.0738,17.0796,17.0679,17.0738,7900.0
2007-05-31 13:05:00,29.27,29.28,29.27,29.27,1700.0,17.0679,17.0738,17.0679,17.0679,1700.0
2007-05-31 13:10:00,29.27,29.3,29.27,29.29,2300.0,17.0679,17.0854,17.0679,17.0796,2300.0
2007-05-31 13:15:00,29.29,29.3,29.29,29.29,4100.0,17.0796,17.0854,17.0796,17.0796,4100.0
2007-05-31 13:20:00,29.29,29.3,29.28,29.28,5600.0,17.0796,17.0854,17.0738,17.0738,5600.0
2007-05-31 13:25:00,29.28,29.28,29.24,29.25,3800.0,17.0738,17.0738,17.0504,17.0563,3800.0
2007-05-31 13:30:00,29.25,29.26,29.25,29.26,5200.0,17.0563,17.0621,17.0563,17.0621,5200.0
2007-05-31 13:35:00,29.26,29.27,29.26,29.26,5400.0,17.0621,17.0679,17.0621,17.0621,5400.0
2007-05-31 13:40:00,29.27,29.28,29.26,29.28,4500.0,17.0679,17.0738,17.0621,17.0738,4500.0
2007-05-31 13:45:00,29.28,29.29,29.27,29.29,4000.0,17.0738,17.0796,17.0679,17.0796,4000.0
2007-05-31 13:50:00,29.29,29.29,29.28,29.29,900.0,17.0796,17.0796,17.0738,17.0796,900.0
2007-05-31 13:55:00,29.29,29.3,29.29,29.3,2200.0,17.0796,17.0854,17.0796,17.0854,2200.0
2007-05-31 14:00:00,29.3,29.31,29.3,29.31,2100.0,17.0854,17.0913,17.0854,17.0913,2100.0
2007-05-31 14:05:00,29.31,29.33,29.31,29.33,7800.0,17.0913,17.1029,17.0913,17.1029,7800.0
2007-05-31 14:10:00,29.32,29.32,29.31,29.32,1600.0,17.0971,17.0971,17.0913,17.0971,1600.0
2007-05-31 14:15:00,29.32,29.32,29.31,29.31,2500.0,17.0971,17.0971,17.0913,17.0913,2500.0
2007-05-31 14:20:00,29.31,29.32,29.31,29.32,4000.0,17.0913,17.0971,17.0913,17.0971,4000.0
2007-05-31 14:25:00,29.3,29.32,29.3,29.31,2900.0,17.0854,17.0971,17.0854,17.0913,2900.0
2007-05-31 14:30:00,29.32,29.32,29.31,29.31,2100.0,17.0971,17.0971,17.0913,17.0913,2100.0
2007-05-31 14:35:00,29.32,29.32,29.31,29.31,3100.0,17.0971,17.0971,17.0913,17.0913,3100.0
2007-05-31 14:40:00,29.31,29.32,29.3,29.3,3700.0,17.0913,17.0971,17.0854,17.0854,3700.0
2007-05-31 14:45:00,29.31,29.31,29.3,29.3,6900.0,17.0913,17.0913,17.0854,17.0854,6900.0
2007-05-31 14:50:00,29.3,29.32,29.3,29.31,7000.0,17.0854,17.0971,17.0854,17.0913,7000.0
2007-05-31 14:55:00,29.3,29.32,29.3,29.31,10200.0,17.0854,17.0971,17.0854,17.0913,10200.0
2007-05-31 15:00:00,29.3,29.31,29.29,29.29,4500.0,17.0854,17.0913,17.0796,17.0796,4500.0
2007-05-31 15:05:00,29.3,29.32,29.3,29.31,11600.0,17.0854,17.0971,17.0854,17.0913,11600.0
2007-05-31 15:10:00,29.32,29.33,29.31,29.32,15700.0,17.0971,17.1029,17.0913,17.0971,15700.0
2007-05-31 15:15:00,29.32,29.33,29.32,29.33,3200.0,17.0971,17.1029,17.0971,17.1029,3200.0
2007-05-31 15:20:00,29.33,29.37,29.33,29.37,17900.0,17.1029,17.1262,17.1029,17.1262,17900.0
2007-05-31 15:25:00,29.36,29.37,29.35,29.35,13000.0,17.1204,17.1262,17.1146,17.1146,13000.0
2007-05-31 15:30:00,29.35,29.35,29.33,29.34,4000.0,17.1146,17.1146,17.1029,17.1087,4000.0
2007-05-31 15:35:00,29.34,29.36,29.34,29.35,14900.0,17.1087,17.1204,17.1087,17.1146,14900.0
2007-05-31 15:40:00,29.36,29.39,29.36,29.39,17900.0,17.1204,17.1379,17.1204,17.1379,17900.0
2007-05-31 15:45:00,29.39,29.39,29.38,29.39,11600.0,17.1379,17.1379,17.1321,17.1379,11600.0
2007-05-31 15:50:00,29.39,29.39,29.38,29.39,9100.0,17.1379,17.1379,17.1321,17.1379,9100.0
2007-05-31 15:55:00,29.39,29.4,29.36,29.4,25800.0,17.1379,17.1437,17.1204,17.1437,25800.0
2007-06-01 09:30:00,29.4,29.41,29.39,29.4,4200.0,17.1437,17.1496,17.1379,17.1437,4200.0
2007-06-01 09:35:00,29.4,29.43,29.4,29.43,3000.0,17.1437,17.1612,17.1437,17.1612,3000.0
2007-06-01 09:40:00,29.43,29.43,29.4,29.41,1600.0,17.1612,17.1612,17.1437,17.1496,1600.0
2007-06-01 09:45:00,29.39,29.42,29.39,29.41,1900.0,17.1379,17.1554,17.1379,17.1496,1900.0
2007-06-01 09:50:00,29.41,29.44,29.38,29.44,8900.0,17.1496,17.1671,17.1321,17.1671,8900.0
2007-06-01 09:55:00,29.44,29.44,29.44,29.44,600.0,17.1671,17.1671,17.1671,17.1671,600.0
2007-06-01 10:00:00,29.44,29.49,29.42,29.49,10400.0,17.1671,17.1962,17.1554,17.1962,10400.0
2007-06-01 10:05:00,29.46,29.47,29.41,29.41,3600.0,17.1787,17.1846,17.1496,17.1496,3600.0
2007-06-01 10:10:00,29.4,29.4,29.35,29.35,3800.0,17.1437,17.1437,17.1146,17.1146,3800.0
2007-06-01 10:15:00,29.34,29.41,29.34,29.41,22300.0,17.1087,17.1496,17.1087,17.1496,22300.0
2007-06-01 10:20:00,29.43,29.44,29.37,29.38,8000.0,17.1612,17.1671,17.1262,17.1321,8000.0
2007-06-01 10:25:00,29.37,29.37,29.34,29.36,9000.0,17.1262,17.1262,17.1087,17.1204,9000.0
2007-06-01 10:30:00,29.36,29.4,29.36,29.37,7000.0,17.1204,17.1437,17.1204,17.1262,7000.0
2007-06-01 10:35:00,29.37,29.37,29.35,29.35,7600.0,17.1262,17.1262,17.1146,17.1146,7600.0
2007-06-01 10:40:00,29.35,29.36,29.33,29.33,4800.0,17.1146,17.1204,17.1029,17.1029,4800.0
2007-06-01 10:45:00,29.33,29.33,29.3,29.3,5000.0,17.1029,17.1029,17.0854,17.0854,5000.0
2007-06-01 10:50:00,29.31,29.31,29.3,29.31,3200.0,17.0913,17.0913,17.0854,17.0913,3200.0
2007-06-01 10:55:00,29.31,29.35,29.31,29.34,9200.0,17.0913,17.1146,17.0913,17.1087,9200.0
2007-06-01 11:00:00,29.35,29.36,29.35,29.36,1300.0,17.1146,17.1204,17.1146,17.1204,1300.0
2007-06-01 11:05:00,29.33,29.36,29.33,29.34,1800.0,17.1029,17.1204,17.1029,17.1087,1800.0
2007-06-01 11:10:00,29.34,29.34,29.33,29.33,400.0,17.1087,17.1087,17.1029,17.1029,400.0
2007-06-01 11:15:00,29.34,29.34,29.33,29.34,2700.0,17.1087,17.1087,17.1029,17.1087,2700.0
2007-06-01 11:20:00,29.32,29.32,29.31,29.32,2100.0,17.0971,17.0971,17.0913,17.0971,2100.0
2007-06-01 11:25:00,29.32,29.32,29.31,29.32,3500.0,17.0971,17.0971,17.0913,17.0971,3500.0
2007-06-01 11:30:00,29.32,29.33,29.32,29.33,11900.0,17.0971,17.1029,17.0971,17.1029,11900.0
2007-06-01 11:35:00,29.33,29.35,29.33,29.35,12900.0,17.1029,17.1146,17.1029,17.1146,12900.0
2007-06-01 11:40:00,29.35,29.35,29.35,29.35,2800.0,17.1146,17.1146,17.1146,17.1146,2800.0
2007-06-01 11:45:00,29.35,29.35,29.35,29.35,300.0,17.1146,17.1146,17.1146,17.1146,300.0
2007-06-01 11:50:00,29.35,29.35,29.35,29.35,1500.0,17.1146,17.1146,17.1146,17.1146,1500.0
2007-06-01 11:55:00,29.35,29.35,29.34,29.34,700.0,17.1146,17.1146,17.1087,17.1087,700.0
2007-06-01 12:00:00,29.35,29.35,29.34,29.34,1600.0,17.1146,17.1146,17.1087,17.1087,1600.0
2007-06-01 12:05:00,29.35,29.35,29.33,29.33,4300.0,17.1146,17.1146,17.1029,17.1029,4300.0
2007-06-01 12:10:00,29.34,29.34,29.34,29.34,1700.0,17.1087,17.1087,17.1087,17.1087,1700.0
2007-06-01 12:15:00,29.34,29.34,29.33,29.33,8300.0,17.1087,17.1087,17.1029,17.1029,8300.0
2007-06-01 12:20:00,29.33,29.33,29.32,29.32,900.0,17.1029,17.1029,17.0971,17.0971,900.0
2007-06-01 12:25:00,29.32,29.32,29.31,29.32,1300.0,17.0971,17.0971,17.0913,17.0971,1300.0
2007-06-01 12:30:00,29.32,29.32,29.31,29.32,2600.0,17.0971,17.0971,17.0913,17.0971,2600.0
2007-06-01 12:35:00,29.32,29.32,29.32,29.32,1400.0,17.0971,17.0971,17.0971,17.0971,1400.0
2007-06-01 12:40:00,29.32,29.35,29.32,29.34,9900.0,17.0971,17.1146,17.0971,17.1087,9900.0
2007-06-01 12:45:00,29.33,29.33,29.32,29.33,2800.0,17.1029,17.1029,17.0971,17.1029,2800.0
2007-06-01 12:50:00,29.33,29.33,29.32,29.33,3900.0,17.1029,17.1029,17.0971,17.1029,3900.0
2007-06-01 12:55:00,29.32,29.32,29.32,29.32,1200.0,17.0971,17.0971,17.0971,17.0971,1200.0
2007-06-01 13:00:00,29.33,29.34,29.33,29.33,13400.0,17.1029,17.1087,17.1029,17.1029,13400.0
2007-06-01 13:05:00,29.34,29.34,29.33,29.34,1000.0,17.1087,17.1087,17.1029,17.1087,1000.0
2007-06-01 13:10:00,29.34,29.34,29.33,29.33,300.0,17.1087,17.1087,17.1029,17.1029,300.0
2007-06-01 13:15:00,29.34,29.38,29.33,29.37,14200.0,17.1087,17.1321,17.1029,17.1262,14200.0
2007-06-01 13:20:00,29.36,29.36,29.35,29.35,1700.0,17.1204,17.1204,17.1146,17.1146,1700.0
2007-06-01 13:25:00,29.33,29.34,29.33,29.33,2600.0,17.1029,17.1087,17.1029,17.1029,2600.0
2007-06-01 13:30:00,29.34,29.34,29.33,29.34,12200.0,17.1087,17.1087,17.1029,17.1087,12200.0
2007-06-01 13:35:00,29.34,29.34,29.33,29.33,2200.0,17.1087,17.1087,17.1029,17.1029,2200.0
2007-06-01 13:40:00,29.33,29.34,29.33,29.33,1600.0,17.1029,17.1087,17.1029,17.1029,1600.0
2007-06-01 13:45:00,29.34,29.34,29.34,29.34,1100.0,17.1087,17.1087,17.1087,17.1087,1100.0
2007-06-01 13:50:00,29.34,29.34,29.33,29.33,12000.0,17.1087,17.1087,17.1029,17.1029,12000.0
2007-06-01 13:55:00,29.34,29.34,29.33,29.34,900.0,17.1087,17.1087,17.1029,17.1087,900.0
2007-06-01 14:00:00,29.33,29.34,29.33,29.34,600.0,17.1029,17.1087,17.1029,17.1087,600.0
2007-06-01 14:05:00,29.33,29.33,29.32,29.33,2200.0,17.1029,17.1029,17.0971,17.1029,2200.0
2007-06-01 14:10:00,29.33,29.33,29.33,29.33,900.0,17.1029,17.1029,17.1029,17.1029,900.0
2007-06-01 14:15:00,29.33,29.33,29.33,29.33,500.0,17.1029,17.1029,17.1029,17.1029,500.0
2007-06-01 14:20:00,29.33,29.33,29.32,29.32,4800.0,17.1029,17.1029,17.0971,17.0971,4800.0
2007-06-01 14:25:00,29.33,29.33,29.32,29.33,16400.0,17.1029,17.1029,17.0971,17.1029,16400.0
2007-06-01 14:30:00,29.32,29.33,29.32,29.33,900.0,17.0971,17.1029,17.0971,17.1029,900.0
2007-06-01 14:35:00,29.33,29.33,29.3,29.3,17700.0,17.1029,17.1029,17.0854,17.0854,17700.0
2007-06-01 14:40:00,29.31,29.31,29.3,29.3,8800.0,17.0913,17.0913,17.0854,17.0854,8800.0
2007-06-01 14:45:00,29.31,29.31,29.3,29.3,13000.0,17.0913,17.0913,17.0854,17.0854,13000.0
2007-06-01 14:50:00,29.3,29.31,29.28,29.28,3600.0,17.0854,17.0913,17.0738,17.0738,3600.0
2007-06-01 14:55:00,29.29,29.3,29.29,29.3,2200.0,17.0796,17.0854,17.0796,17.0854,2200.0
2007-06-01 15:00:00,29.3,29.3,29.29,29.29,2200.0,17.0854,17.0854,17.0796,17.0796,2200.0
2007-06-01 15:05:00,29.3,29.3,29.3,29.3,3400.0,17.0854,17.0854,17.0854,17.0854,3400.0
2007-06-01 15:10:00,29.3,29.3,29.3,29.3,4400.0,17.0854,17.0854,17.0854,17.0854,4400.0
2007-06-01 15:15:00,29.3,29.3,29.29,29.3,15600.0,17.0854,17.0854,17.0796,17.0854,15600.0
2007-06-01 15:20:00,29.3,29.3,29.3,29.3,3000.0,17.0854,17.0854,17.0854,17.0854,3000.0
2007-06-01 15:25:00,29.3,29.3,29.29,29.29,4500.0,17.0854,17.0854,17.0796,17.0796,4500.0
2007-06-01 15:30:00,29.3,29.3,29.29,29.3,14700.0,17.0854,17.0854,17.0796,17.0854,14700.0
2007-06-01 15:35:00,29.3,29.3,29.29,29.3,4700.0,17.0854,17.0854,17.0796,17.0854,4700.0
2007-06-01 15:40:00,29.3,29.3,29.29,29.29,10300.0,17.0854,17.0854,17.0796,17.0796,10300.0
2007-06-01 15:45:00,29.3,29.3,29.29,29.3,6900.0,17.0854,17.0854,17.0796,17.0854,6900.0
2007-06-01 15:50:00,29.3,29.3,29.29,29.3,4300.0,17.0854,17.0854,17.0796,17.0854,4300.0
2007-06-01 15:55:00,29.3,29.3,29.29,29.3,15700.0,17.0854,17.0854,17.0796,17.0854,15700.0
2007-06-04 09:30:00,29.17,29.17,29.17,29.17,6200.0,17.0096,17.0096,17.0096,17.0096,6200.0
2007-06-04 09:35:00,29.18,29.19,29.15,29.19,400.0,17.0155,17.0213,16.998,17.0213,400.0
2007-06-04 09:40:00,29.18,29.21,29.18,29.2,3900.0,17.0155,17.0329,17.0155,17.0271,3900.0
2007-06-04 09:45:00,29.19,29.22,29.19,29.22,900.0,17.0213,17.0388,17.0213,17.0388,900.0
2007-06-04 09:50:00,29.22,29.22,29.22,29.22,3100.0,17.0388,17.0388,17.0388,17.0388,3100.0
2007-06-04 09:55:00,29.21,29.21,29.21,29.21,1200.0,17.0329,17.0329,17.0329,17.0329,1200.0
2007-06-04 10:00:00,29.21,29.24,29.2,29.2,2600.0,17.0329,17.0504,17.0271,17.0271,2600.0
2007-06-04 10:05:00,29.2,29.24,29.2,29.24,7700.0,17.0271,17.0504,17.0271,17.0504,7700.0
2007-06-04 10:10:00,29.21,29.22,29.2,29.2,16400.0,17.0329,17.0388,17.0271,17.0271,16400.0
2007-06-04 10:15:00,29.21,29.21,29.19,29.2,900.0,17.0329,17.0329,17.0213,17.0271,900.0
2007-06-04 10:20:00,29.19,29.2,29.17,29.18,1800.0,17.0213,17.0271,17.0096,17.0155,1800.0
2007-06-04 10:25:00,29.18,29.18,29.17,29.17,3100.0,17.0155,17.0155,17.0096,17.0096,3100.0
2007-06-04 10:30:00,29.17,29.17,29.17,29.17,1600.0,17.0096,17.0096,17.0096,17.0096,1600.0
2007-06-04 10:35:00,29.17,29.17,29.15,29.15,4100.0,17.0096,17.0096,16.998,16.998,4100.0
2007-06-04 10:40:00,29.15,29.15,29.12,29.12,6800.0,16.998,16.998,16.9805,16.9805,6800.0
2007-06-04 10:45:00,29.12,29.14,29.12,29.13,6900.0,16.9805,16.9921,16.9805,16.9863,6900.0
2007-06-04 10:50:00,29.12,29.13,29.12,29.13,1400.0,16.9805,16.9863,16.9805,16.9863,1400.0
2007-06-04 10:55:00,29.13,29.16,29.12,29.16,3900.0,16.9863,17.0038,16.9805,17.0038,3900.0
2007-06-04 11:00:00,29.16,29.18,29.16,29.18,5800.0,17.0038,17.0155,17.0038,17.0155,5800.0
2007-06-04 11:05:00,29.18,29.28,29.18,29.28,13100.0,17.0155,17.0738,17.0155,17.0738,13100.0
2007-06-04 11:10:00,29.28,29.3,29.28,29.3,10000.0,17.0738,17.0854,17.0738,17.0854,10000.0
2007-06-04 11:15:00,29.29,29.3,29.29,29.3,4000.0,17.0796,17.0854,17.0796,17.0854,4000.0
2007-06-04 11:20:00,29.3,29.3,29.3,29.3,2400.0,17.0854,17.0854,17.0854,17.0854,2400.0
2007-06-04 11:25:00,29.3,29.3,29.3,29.3,2500.0,17.0854,17.0854,17.0854,17.0854,2500.0
2007-06-04 11:30:00,29.29,29.3,29.29,29.3,1700.0,17.0796,17.0854,17.0796,17.0854,1700.0
2007-06-04 11:35:00,29.3,29.3,29.27,29.29,4700.0,17.0854,17.0854,17.0679,17.0796,4700.0
2007-06-04 11:40:00,29.29,29.29,29.27,29.28,2500.0,17.0796,17.0796,17.0679,17.0738,2500.0
2007-06-04 11:45:00,29.29,29.32,29.28,29.32,5200.0,17.0796,17.0971,17.0738,17.0971,5200.0
2007-06-04 11:50:00,29.33,29.34,29.33,29.33,4200.0,17.1029,17.1087,17.1029,17.1029,4200.0
2007-06-04 11:55:00,29.34,29.34,29.32,29.34,7800.0,17.1087,17.1087,17.0971,17.1087,7800.0
2007-06-04 12:00:00,29.33,29.33,29.32,29.32,1200.0,17.1029,17.1029,17.0971,17.0971,1200.0
2007-06-04 12:05:00,29.32,29.33,29.3,29.3,2300.0,17.0971,17.1029,17.0854,17.0854,2300.0
2007-06-04 12:10:00,29.3,29.3,29.3,29.3,5200.0,17.0854,17.0854,17.0854,17.0854,5200.0
2007-06-04 12:15:00,29.3,29.3,29.3,29.3,500.0,17.0854,17.0854,17.0854,17.0854,500.0
2007-06-04 12:20:00,29.3,29.3,29.3,29.3,3800.0,17.0854,17.0854,17.0854,17.0854,3800.0
2007-06-04 12:25:00,29.3,29.3,29.29,29.3,3700.0,17.0854,17.0854,17.0796,17.0854,3700.0
2007-06-04 12:30:00,29.29,29.3,29.29,29.3,1400.0,17.0796,17.0854,17.0796,17.0854,1400.0
2007-06-04 12:35:00,29.3,29.3,29.29,29.3,2500.0,17.0854,17.0854,17.0796,17.0854,2500.0
2007-06-04 12:40:00,29.3,29.3,29.29,29.29,10900.0,17.0854,17.0854,17.0796,17.0796,10900.0
2007-06-04 12:45:00,29.3,29.3,29.29,29.3,400.0,17.0854,17.0854,17.0796,17.0854,400.0
2007-06-04 12:50:00,29.3,29.3,29.3,29.3,400.0,17.0854,17.0854,17.0854,17.0854,400.0
2007-06-04 12:55:00,29.3,29.3,29.3,29.3,600.0,17.0854,17.0854,17.0854,17.0854,600.0
2007-06-04 13:00:00,29.3,29.32,29.3,29.3,21300.0,17.0854,17.0971,17.0854,17.0854,21300.0
2007-06-04 13:05:00,29.31,29.31,29.3,29.3,500.0,17.0913,17.0913,17.0854,17.0854,500.0
2007-06-04 13:10:00,29.3,29.31,29.3,29.3,2100.0,17.0854,17.0913,17.0854,17.0854,2100.0
2007-06-04 13:15:00,29.3,29.3,29.3,29.3,300.0,17.0854,17.0854,17.0854,17.0854,300.0
2007-06-04 13:20:00,29.29,29.31,29.29,29.29,14900.0,17.0796,17.0913,17.0796,17.0796,14900.0
2007-06-04 13:25:00,29.29,29.3,29.29,29.3,6100.0,17.0796,17.0854,17.0796,17.0854,6100.0
2007-06-04 13:30:00,29.3,29.3,29.29,29.3,1100.0,17.0854,17.0854,17.0796,17.0854,1100.0
2007-06-04 13:35:00,29.29,29.3,29.29,29.3,1300.0,17.0796,17.0854,17.0796,17.0854,1300.0
2007-06-04 13:40:00,29.3,29.3,29.29,29.29,22200.0,17.0854,17.0854,17.0796,17.0796,22200.0
2007-06-04 13:45:00,29.3,29.3,29.3,29.3,600.0,17.0854,17.0854,17.0854,17.0854,600.0
2007-06-04 13:50:00,29.3,29.3,29.28,29.29,3400.0,17.0854,17.0854,17.0738,17.0796,3400.0
2007-06-04 13:55:00,29.29,29.29,29.28,29.29,2900.0,17.0796,17.0796,17.0738,17.0796,2900.0
2007-06-04 14:00:00,29.29,29.3,29.29,29.3,6300.0,17.0796,17.0854,17.0796,17.0854,6300.0
2007-06-04 14:05:00,29.3,29.3,29.29,29.3,11000.0,17.0854,17.0854,17.0796,17.0854,11000.0
2007-06-04 14:10:00,29.3,29.3,29.3,29.3,400.0,17.0854,17.0854,17.0854,17.0854,400.0
2007-06-04 14:15:00,29.29,29.3,29.29,29.3,2600.0,17.0796,17.0854,17.0796,17.0854,2600.0
2007-06-04 14:20:00,29.3,29.3,29.3,29.3,1300.0,17.0854,17.0854,17.0854,17.0854,1300.0
2007-06-04 14:25:00,29.3,29.31,29.3,29.31,3100.0,17.0854,17.0913,17.0854,17.0913,3100.0
2007-06-04 14:30:00,29.31,29.31,29.29,29.31,2300.0,17.0913,17.0913,17.0796,17.0913,2300.0
2007-06-04 14:35:00,29.3,29.31,29.3,29.31,1900.0,17.0854,17.0913,17.0854,17.0913,1900.0
2007-06-04 14:40:00,29.3,29.3,29.3,29.3,3500.0,17.0854,17.0854,17.0854,17.0854,3500.0
2007-06-04 14:45:00,29.3,29.32,29.3,29.32,14700.0,17.0854,17.0971,17.0854,17.0971,14700.0
2007-06-04 14:50:00,29.32,29.34,29.32,29.34,7000.0,17.0971,17.1087,17.0971,17.1087,7000.0
2007-06-04 14:55:00,29.33,29.34,29.32,29.33,5300.0,17.1029,17.1087,17.0971,17.1029,5300.0
2007-06-04 15:00:00,29.34,29.35,29.33,29.34,9300.0,17.1087,17.1146,17.1029,17.1087,9300.0
2007-06-04 15:05:00,29.34,29.35,29.34,29.35,11600.0,17.1087,17.1146,17.1087,17.1146,11600.0
2007-06-04 15:10:00,29.35,29.35,29.34,29.35,4100.0,17.1146,17.1146,17.1087,17.1146,4100.0
2007-06-04 15:15:00,29.35,29.38,29.35,29.37,11600.0,17.1146,17.1321,17.1146,17.1262,11600.0
2007-06-04 15:20:00,29.37,29.43,29.37,29.4,23700.0,17.1262,17.1612,17.1262,17.1437,23700.0
2007-06-04 15:25:00,29.41,29.41,29.41,29.41,3300.0,17.1496,17.1496,17.1496,17.1496,3300.0
2007-06-04 15:30:00,29.41,29.46,29.41,29.46,18600.0,17.1496,17.1787,17.1496,17.1787,18600.0
2007-06-04 15:35:00,29.45,29.46,29.45,29.46,7100.0,17.1729,17.1787,17.1729,17.1787,7100.0
2007-06-04 15:40:00,29.46,29.46,29.45,29.45,4800.0,17.1787,17.1787,17.1729,17.1729,4800.0
2007-06-04 15:45:00,29.45,29.46,29.45,29.45,3100.0,17.1729,17.1787,17.1729,17.1729,3100.0
2007-06-04 15:50:00,29.46,29.46,29.45,29.46,8600.0,17.1787,17.1787,17.1729,17.1787,8600.0
2007-06-04 15:55:00,29.46,29.46,29.45,29.45,7100.0,17.1787,17.1787,17.1729,17.1729,7100.0
2007-06-05 09:30:00,29.28,29.29,29.28,29.29,16900.0,17.0738,17.0796,17.0738,17.0796,16900.0
2007-06-05 09:35:00,29.29,29.44,29.29,29.4,4600.0,17.0796,17.1671,17.0796,17.1437,4600.0
2007-06-05 09:40:00,29.4,29.4,29.32,29.33,3700.0,17.1437,17.1437,17.0971,17.1029,3700.0
2007-06-05 09:45:00,29.34,29.34,29.32,29.32,1500.0,17.1087,17.1087,17.0971,17.0971,1500.0
2007-06-05 09:50:00,29.31,29.31,29.27,29.28,2300.0,17.0913,17.0913,17.0679,17.0738,2300.0
2007-06-05 09:55:00,29.26,29.33,29.26,29.33,4000.0,17.0621,17.1029,17.0621,17.1029,4000.0
2007-06-05 10:00:00,29.35,29.37,29.3,29.3,3500.0,17.1146,17.1262,17.0854,17.0854,3500.0
2007-06-05 10:05:00,29.29,29.35,29.29,29.35,3900.0,17.0796,17.1146,17.0796,17.1146,3900.0
2007-06-05 10:10:00,29.35,29.35,29.33,29.35,1000.0,17.1146,17.1146,17.1029,17.1146,1000.0
2007-06-05 10:15:00,29.35,29.35,29.32,29.33,2500.0,17.1146,17.1146,17.0971,17.1029,2500.0
2007-06-05 10:20:00,29.32,29.33,29.29,29.29,3000.0,17.0971,17.1029,17.0796,17.0796,3000.0
2007-06-05 10:25:00,29.3,29.31,29.3,29.31,15300.0,17.0854,17.0913,17.0854,17.0913,15300.0
2007-06-05 10:30:00,29.32,29.34,29.32,29.32,2000.0,17.0971,17.1087,17.0971,17.0971,2000.0
2007-06-05 10:35:00,29.33,29.33,29.33,29.33,3900.0,17.1029,17.1029,17.1029,17.1029,3900.0
2007-06-05 10:40:00,29.33,29.36,29.31,29.33,8500.0,17.1029,17.1204,17.0913,17.1029,8500.0
2007-06-05 10:45:00,29.32,29.35,29.32,29.35,3500.0,17.0971,17.1146,17.0971,17.1146,3500.0
2007-06-05 10:50:00,29.34,29.35,29.34,29.35,21600.0,17.1087,17.1146,17.1087,17.1146,21600.0
2007-06-05 10:55:00,29.35,29.37,29.34,29.34,4200.0,17.1146,17.1262,17.1087,17.1087,4200.0
2007-06-05 11:00:00,29.34,29.34,29.34,29.34,300.0,17.1087,17.1087,17.1087,17.1087,300.0
2007-06-05 11:05:00,29.34,29.36,29.34,29.35,14100.0,17.1087,17.1204,17.1087,17.1146,14100.0
2007-06-05 11:10:00,29.35,29.36,29.34,29.34,7400.0,17.1146,17.1204,17.1087,17.1087,7400.0
2007-06-05 11:15:00,29.34,29.34,29.31,29.31,1400.0,17.1087,17.1087,17.0913,17.0913,1400.0
2007-06-05 11:20:00,29.31,29.31,29.31,29.31,1800.0,17.0913,17.0913,17.0913,17.0913,1800.0
2007-06-05 11:25:00,29.31,29.35,29.31,29.35,8700.0,17.0913,17.1146,17.0913,17.1146,8700.0
2007-06-05 11:30:00,29.34,29.34,29.32,29.32,2800.0,17.1087,17.1087,17.0971,17.0971,2800.0
2007-06-05 11:35:00,29.32,29.33,29.32,29.32,1300.0,17.0971,17.1029,17.0971,17.0971,1300.0
2007-06-05 11:40:00,29.32,29.32,29.32,29.32,1300.0,17.0971,17.0971,17.0971,17.0971,1300.0
2007-06-05 11:45:00,29.33,29.33,29.32,29.33,1800.0,17.1029,17.1029,17.0971,17.1029,1800.0
2007-06-05 11:50:00,29.33,29.33,29.32,29.32,2600.0,17.1029,17.1029,17.0971,17.0971,2600.0
2007-06-05 11:55:00,29.33,29.33,29.32,29.33,1200.0,17.1029,17.1029,17.0971,17.1029,1200.0
2007-06-05 12:00:00,29.32,29.33,29.32,29.33,3800.0,17.0971,17.1029,17.0971,17.1029,3800.0
2007-06-05 12:05:00,29.33,29.33,29.32,29.32,11700.0,17.1029,17.1029,17.0971,17.0971,11700.0
2007-06-05 12:10:00,29.32,29.37,29.32,29.37,34900.0,17.0971,17.1262,17.0971,17.1262,34900.0
2007-06-05 12:15:00,29.37,29.37,29.3,29.3,9600.0,17.1262,17.1262,17.0854,17.0854,9600.0
2007-06-05 12:20:00,29.3,29.3,29.3,29.3,2700.0,17.0854,17.0854,17.0854,17.0854,2700.0
2007-06-05 12:25:00,29.29,29.29,29.27,29.27,1400.0,17.0796,17.0796,17.0679,17.0679,1400.0
2007-06-05 12:30:00,29.26,29.35,29.26,29.34,9500.0,17.0621,17.1146,17.0621,17.1087,9500.0
2007-06-05 12:35:00,29.34,29.34,29.32,29.32,4700.0,17.1087,17.1087,17.0971,17.0971,4700.0
2007-06-05 12:40:00,29.33,29.33,29.31,29.32,4600.0,17.1029,17.1029,17.0913,17.0971,4600.0
2007-06-05 12:45:00,29.32,29.32,29.31,29.32,4300.0,17.0971,17.0971,17.0913,17.0971,4300.0
2007-06-05 12:50:00,29.32,29.33,29.31,29.31,5500.0,17.0971,17.1029,17.0913,17.0913,5500.0
2007-06-05 12:55:00,29.31,29.33,29.31,29.32,1700.0,17.0913,17.1029,17.0913,17.0971,1700.0
2007-06-05 13:00:00,29.31,29.32,29.31,29.31,500.0,17.0913,17.0971,17.0913,17.0913,500.0
2007-06-05 13:05:00,29.32,29.32,29.31,29.31,5800.0,17.0971,17.0971,17.0913,17.0913,5800.0
2007-06-05 13:10:00,29.31,29.33,29.29,29.29,16400.0,17.0913,17.1029,17.0796,17.0796,16400.0
2007-06-05 13:15:00,29.28,29.28,29.24,29.24,4500.0,17.0738,17.0738,17.0504,17.0504,4500.0
2007-06-05 13:20:00,29.24,29.24,29.22,29.23,11800.0,17.0504,17.0504,17.0388,17.0446,11800.0
2007-06-05 13:25:00,29.23,29.24,29.23,29.23,4600.0,17.0446,17.0504,17.0446,17.0446,4600.0
2007-06-05 13:30:00,29.23,29.23,29.2,29.2,17000.0,17.0446,17.0446,17.0271,17.0271,17000.0
2007-06-05 13:35:00,29.2,29.21,29.17,29.18,4500.0,17.0271,17.0329,17.0096,17.0155,4500.0
2007-06-05 13:40:00,29.18,29.18,29.14,29.15,5200.0,17.0155,17.0155,16.9921,16.998,5200.0
2007-06-05 13:45:00,29.15,29.15,29.12,29.13,4700.0,16.998,16.998,16.9805,16.9863,4700.0
2007-06-05 13:50:00,29.14,29.16,29.11,29.11,6300.0,16.9921,17.0038,16.9746,16.9746,6300.0
2007-06-05 13:55:00,29.12,29.16,29.09,29.14,7100.0,16.9805,17.0038,16.963,16.9921,7100.0
2007-06-05 14:00:00,29.14,29.16,29.13,29.13,4600.0,16.9921,17.0038,16.9863,16.9863,4600.0
2007-06-05 14:05:00,29.15,29.15,29.07,29.08,11800.0,16.998,16.998,16.9513,16.9571,11800.0
2007-06-05 14:10:00,29.08,29.11,29.05,29.09,14100.0,16.9571,16.9746,16.9396,16.963,14100.0
2007-06-05 14:15:00,29.08,29.09,29.05,29.08,10700.0,16.9571,16.963,16.9396,16.9571,10700.0
2007-06-05 14:20:00,29.08,29.1,29.06,29.07,7200.0,16.9571,16.9688,16.9455,16.9513,7200.0
2007-06-05 14:25:00,29.07,29.09,29.05,29.05,7400.0,16.9513,16.963,16.9396,16.9396,7400.0
2007-06-05 14:30:00,29.06,29.08,29.04,29.05,2700.0,16.9455,16.9571,16.9338,16.9396,2700.0
2007-06-05 14:35:00,29.04,29.09,29.03,29.04,15800.0,16.9338,16.963,16.928,16.9338,15800.0
2007-06-05 14:40:00,29.04,29.05,29.02,29.04,7900.0,16.9338,16.9396,16.9222,16.9338,7900.0
2007-06-05 14:45:00,29.02,29.04,29.02,29.02,800.0,16.9222,16.9338,16.9222,16.9222,800.0
2007-06-05 14:50:00,29.04,29.04,29.01,29.03,24000.0,16.9338,16.9338,16.9163,16.928,24000.0
2007-06-05 14:55:00,29.01,29.06,29.0,29.05,22800.0,16.9163,16.9455,16.9105,16.9396,22800.0
2007-06-05 15:00:00,29.06,29.06,29.04,29.05,1900.0,16.9455,16.9455,16.9338,16.9396,1900.0
2007-06-05 15:05:00,29.05,29.05,29.04,29.05,3300.0,16.9396,16.9396,16.9338,16.9396,3300.0
2007-06-05 15:10:00,29.05,29.05,29.04,29.04,15300.0,16.9396,16.9396,16.9338,16.9338,15300.0
2007-06-05 15:15:00,29.05,29.05,29.04,29.04,1200.0,16.9396,16.9396,16.9338,16.9338,1200.0
2007-06-05 15:20:00,29.04,29.04,29.02,29.04,6300.0,16.9338,16.9338,16.9222,16.9338,6300.0
2007-06-05 15:25:00,29.05,29.05,28.97,29.0,22700.0,16.9396,16.9396,16.893,16.9105,22700.0
2007-06-05 15:30:00,29.01,29.04,29.01,29.03,3500.0,16.9163,16.9338,16.9163,16.928,3500.0
2007-06-05 15:35:00,29.04,29.05,29.03,29.05,9600.0,16.9338,16.9396,16.928,16.9396,9600.0
2007-06-05 15:40:00,29.05,29.05,29.04,29.04,4600.0,16.9396,16.9396,16.9338,16.9338,4600.0
2007-06-05 15:45:00,29.05,29.05,29.04,29.04,6100.0,16.9396,16.9396,16.9338,16.9338,6100.0
2007-06-05 15:50:00,29.05,29.05,29.04,29.05,7600.0,16.9396,16.9396,16.9338,16.9396,7600.0
2007-06-05 15:55:00,29.05,29.05,29.04,29.04,10200.0,16.9396,16.9396,16.9338,16.9338,10200.0
2007-06-06 09:30:00,28.94,28.97,28.94,28.97,4000.0,16.8755,16.893,16.8755,16.893,4000.0
2007-06-06 09:35:00,28.9,28.97,28.89,28.97,11900.0,16.8522,16.893,16.8463,16.893,11900.0
2007-06-06 09:40:00,28.95,29.01,28.95,29.01,2700.0,16.8813,16.9163,16.8813,16.9163,2700.0
2007-06-06 09:45:00,29.0,29.02,28.93,28.93,3900.0,16.9105,16.9222,16.8697,16.8697,3900.0
2007-06-06 09:50:00,28.93,28.93,28.91,28.91,900.0,16.8697,16.8697,16.858,16.858,900.0
2007-06-06 09:55:00,28.91,28.91,28.9,28.91,3200.0,16.858,16.858,16.8522,16.858,3200.0
2007-06-06 10:00:00,28.89,28.9,28.84,28.84,3200.0,16.8463,16.8522,16.8172,16.8172,3200.0
2007-06-06 10:05:00,28.84,28.85,28.83,28.83,1900.0,16.8172,16.823,16.8114,16.8114,1900.0
2007-06-06 10:10:00,28.83,28.85,28.81,28.85,6800.0,16.8114,16.823,16.7997,16.823,6800.0
2007-06-06 10:15:00,28.84,28.85,28.84,28.85,5000.0,16.8172,16.823,16.8172,16.823,5000.0
2007-06-06 10:20:00,28.86,28.88,28.86,28.88,4100.0,16.8289,16.8405,16.8289,16.8405,4100.0
2007-06-06 10:25:00,28.88,28.89,28.86,28.89,8100.0,16.8405,16.8463,16.8289,16.8463,8100.0
2007-06-06 10:30:00,28.9,28.94,28.9,28.93,3700.0,16.8522,16.8755,16.8522,16.8697,3700.0
2007-06-06 10:35:00,28.91,28.92,28.91,28.92,1300.0,16.858,16.8638,16.858,16.8638,1300.0
2007-06-06 10:40:00,28.92,28.92,28.9,28.91,6000.0,16.8638,16.8638,16.8522,16.858,6000.0
2007-06-06 10:45:00,28.92,28.97,28.92,28.97,4800.0,16.8638,16.893,16.8638,16.893,4800.0
2007-06-06 10:50:00,28.97,28.98,28.95,28.95,8200.0,16.893,16.8988,16.8813,16.8813,8200.0
2007-06-06 10:55:00,28.94,28.95,28.94,28.95,700.0,16.8755,16.8813,16.8755,16.8813,700.0
2007-06-06 11:00:00,28.95,28.95,28.94,28.95,1400.0,16.8813,16.8813,16.8755,16.8813,1400.0
2007-06-06 11:05:00,28.95,28.97,28.94,28.96,11800.0,16.8813,16.893,16.8755,16.8872,11800.0
2007-06-06 11:10:00,28.97,28.97,28.95,28.95,2000.0,16.893,16.893,16.8813,16.8813,2000.0
2007-06-06 11:15:00,28.97,28.98,28.97,28.98,6800.0,16.893,16.8988,16.893,16.8988,6800.0
2007-06-06 11:20:00,28.98,29.01,28.98,29.01,1900.0,16.8988,16.9163,16.8988,16.9163,1900.0
2007-06-06 11:25:00,28.98,29.01,28.98,29.0,1500.0,16.8988,16.9163,16.8988,16.9105,1500.0
2007-06-06 11:30:00,29.01,29.02,29.0,29.0,6200.0,16.9163,16.9222,16.9105,16.9105,6200.0
2007-06-06 11:35:00,29.01,29.01,29.0,29.0,8100.0,16.9163,16.9163,16.9105,16.9105,8100.0
2007-06-06 11:40:00,29.0,29.01,28.99,29.0,2200.0,16.9105,16.9163,16.9047,16.9105,2200.0
2007-06-06 11:45:00,29.01,29.01,28.94,28.95,5700.0,16.9163,16.9163,16.8755,16.8813,5700.0
2007-06-06 11:50:00,28.93,28.94,28.93,28.94,2700.0,16.8697,16.8755,16.8697,16.8755,2700.0
2007-06-06 11:55:00,28.94,28.94,28.93,28.93,6800.0,16.8755,16.8755,16.8697,16.8697,6800.0
2007-06-06 12:00:00,28.94,28.96,28.94,28.96,3600.0,16.8755,16.8872,16.8755,16.8872,3600.0
2007-06-06 12:05:00,28.97,29.11,28.97,29.02,22400.0,16.893,16.9746,16.893,16.9222,22400.0
2007-06-06 12:10:00,29.02,29.03,29.02,29.03,4000.0,16.9222,16.928,16.9222,16.928,4000.0
2007-06-06 12:15:00,29.03,29.03,29.03,29.03,800.0,16.928,16.928,16.928,16.928,800.0
2007-06-06 12:20:00,29.03,29.03,29.02,29.03,2500.0,16.928,16.928,16.9222,16.928,2500.0
2007-06-06 12:25:00,29.03,29.03,29.03,29.03,1200.0,16.928,16.928,16.928,16.928,1200.0
2007-06-06 12:30:00,29.03,29.09,29.03,29.09,10600.0,16.928,16.963,16.928,16.963,10600.0
2007-06-06 12:35:00,29.09,29.09,29.03,29.05,3700.0,16.963,16.963,16.928,16.9396,3700.0
2007-06-06 12:40:00,29.04,29.09,29.04,29.09,8300.0,16.9338,16.963,16.9338,16.963,8300.0
2007-06-06 12:45:00,29.09,29.11,29.09,29.11,10000.0,16.963,16.9746,16.963,16.9746,10000.0
2007-06-06 12:50:00,29.11,29.11,29.1,29.1,5500.0,16.9746,16.9746,16.9688,16.9688,5500.0
2007-06-06 12:55:00,29.11,29.16,29.11,29.16,9700.0,16.9746,17.0038,16.9746,17.0038,9700.0
2007-06-06 13:00:00,29.14,29.14,29.13,29.13,1900.0,16.9921,16.9921,16.9863,16.9863,1900.0
2007-06-06 13:05:00,29.13,29.13,29.13,29.13,0.0,16.9863,16.9863,16.9863,16.9863,0.0
2007-06-06 13:10:00,29.13,29.13,29.1,29.11,7000.0,16.9863,16.9863,16.9688,16.9746,7000.0
2007-06-06 13:15:00,29.11,29.11,29.11,29.11,5000.0,16.9746,16.9746,16.9746,16.9746,5000.0
2007-06-06 13:20:00,29.1,29.11,29.09,29.1,900.0,16.9688,16.9746,16.963,16.9688,900.0
2007-06-06 13:25:00,29.1,29.1,29.1,29.1,600.0,16.9688,16.9688,16.9688,16.9688,600.0
2007-06-06 13:30:00,29.1,29.1,29.1,29.1,900.0,16.9688,16.9688,16.9688,16.9688,900.0
2007-06-06 13:35:00,29.1,29.11,29.1,29.11,5600.0,16.9688,16.9746,16.9688,16.9746,5600.0
2007-06-06 13:40:00,29.11,29.11,29.09,29.1,1200.0,16.9746,16.9746,16.963,16.9688,1200.0
2007-06-06 13:45:00,29.1,29.11,29.09,29.1,7900.0,16.9688,16.9746,16.963,16.9688,7900.0
2007-06-06 13:50:00,29.1,29.1,29.08,29.08,2100.0,16.9688,16.9688,16.9571,16.9571,2100.0
2007-06-06 13:55:00,29.07,29.08,29.07,29.08,3100.0,16.9513,16.9571,16.9513,16.9571,3100.0
2007-06-06 14:00:00,29.08,29.1,29.08,29.08,10300.0,16.9571,16.9688,16.9571,16.9571,10300.0
2007-06-06 14:05:00,29.08,29.08,29.05,29.05,5100.0,16.9571,16.9571,16.9396,16.9396,5100.0
2007-06-06 14:10:00,29.06,29.06,29.01,29.01,3200.0,16.9455,16.9455,16.9163,16.9163,3200.0
2007-06-06 14:15:00,29.02,29.02,29.0,29.0,3700.0,16.9222,16.9222,16.9105,16.9105,3700.0
2007-06-06 14:20:00,29.0,29.0,29.0,29.0,200.0,16.9105,16.9105,16.9105,16.9105,200.0
2007-06-06 14:25:00,29.01,29.01,28.98,29.0,21300.0,16.9163,16.9163,16.8988,16.9105,21300.0
2007-06-06 14:30:00,28.99,28.99,28.96,28.96,4400.0,16.9047,16.9047,16.8872,16.8872,4400.0
2007-06-06 14:35:00,28.97,28.97,28.97,28.97,800.0,16.893,16.893,16.893,16.893,800.0
2007-06-06 14:40:00,28.96,29.0,28.96,28.99,10300.0,16.8872,16.9105,16.8872,16.9047,10300.0
2007-06-06 14:45:00,29.0,29.0,28.99,29.0,2500.0,16.9105,16.9105,16.9047,16.9105,2500.0
2007-06-06 14:50:00,29.0,29.0,28.94,28.94,5900.0,16.9105,16.9105,16.8755,16.8755,5900.0
2007-06-06 14:55:00,28.94,28.96,28.93,28.96,13100.0,16.8755,16.8872,16.8697,16.8872,13100.0
2007-06-06 15:00:00,28.96,28.97,28.92,28.97,16600.0,16.8872,16.893,16.8638,16.893,16600.0
2007-06-06 15:05:00,28.97,29.0,28.97,29.0,8400.0,16.893,16.9105,16.893,16.9105,8400.0
2007-06-06 15:10:00,29.0,29.01,28.99,28.99,6700.0,16.9105,16.9163,16.9047,16.9047,6700.0
2007-06-06 15:15:00,29.0,29.0,28.99,29.0,1200.0,16.9105,16.9105,16.9047,16.9105,1200.0
2007-06-06 15:20:00,29.0,29.01,29.0,29.01,5400.0,16.9105,16.9163,16.9105,16.9163,5400.0
2007-06-06 15:25:00,29.01,29.04,29.01,29.04,8800.0,16.9163,16.9338,16.9163,16.9338,8800.0
2007-06-06 15:30:00,29.04,29.08,29.03,29.08,10800.0,16.9338,16.9571,16.928,16.9571,10800.0
2007-06-06 15:35:00,29.09,29.09,29.04,29.04,4600.0,16.963,16.963,16.9338,16.9338,4600.0
2007-06-06 15:40:00,29.04,29.05,29.03,29.03,4000.0,16.9338,16.9396,16.928,16.928,4000.0
2007-06-06 15:45:00,29.04,29.04,29.03,29.04,1500.0,16.9338,16.9338,16.928,16.9338,1500.0
2007-06-06 15:50:00,29.04,29.04,29.03,29.03,5000.0,16.9338,16.9338,16.928,16.928,5000.0
2007-06-06 15:55:00,29.03,29.03,28.98,28.98,10800.0,16.928,16.928,16.8988,16.8988,10800.0
2007-06-07 09:30:00,28.89,28.96,28.89,28.9,2700.0,16.8463,16.8872,16.8463,16.8522,2700.0
2007-06-07 09:35:00,28.83,28.87,28.83,28.87,1100.0,16.8114,16.8347,16.8114,16.8347,1100.0
2007-06-07 09:40:00,28.87,28.94,28.87,28.94,4100.0,16.8347,16.8755,16.8347,16.8755,4100.0
2007-06-07 09:45:00,28.93,28.95,28.93,28.95,700.0,16.8697,16.8813,16.8697,16.8813,700.0
2007-06-07 09:50:00,28.93,28.93,28.9,28.92,2200.0,16.8697,16.8697,16.8522,16.8638,2200.0
2007-06-07 09:55:00,28.92,28.92,28.91,28.91,200.0,16.8638,16.8638,16.858,16.858,200.0
2007-06-07 10:00:00,28.91,28.91,28.89,28.89,1700.0,16.858,16.858,16.8463,16.8463,1700.0
2007-06-07 10:05:00,28.89,28.9,28.88,28.88,1400.0,16.8463,16.8522,16.8405,16.8405,1400.0
2007-06-07 10:10:00,28.88,28.89,28.87,28.88,5600.0,16.8405,16.8463,16.8347,16.8405,5600.0
2007-06-07 10:15:00,28.88,28.91,28.88,28.89,6900.0,16.8405,16.858,16.8405,16.8463,6900.0
2007-06-07 10:20:00,28.89,28.9,28.88,28.89,4100.0,16.8463,16.8522,16.8405,16.8463,4100.0
2007-06-07 10:25:00,28.89,28.89,28.85,28.85,5700.0,16.8463,16.8463,16.823,16.823,5700.0
2007-06-07 10:30:00,28.86,28.87,28.85,28.85,1200.0,16.8289,16.8347,16.823,16.823,1200.0
2007-06-07 10:35:00,28.85,28.85,28.82,28.82,2900.0,16.823,16.823,16.8055,16.8055,2900.0
2007-06-07 10:40:00,28.81,28.81,28.79,28.79,1800.0,16.7997,16.7997,16.788,16.788,1800.0
2007-06-07 10:45:00,28.8,28.87,28.8,28.83,11400.0,16.7939,16.8347,16.7939,16.8114,11400.0
2007-06-07 10:50:00,28.82,28.86,28.81,28.86,11100.0,16.8055,16.8289,16.7997,16.8289,11100.0
2007-06-07 10:55:00,28.87,28.94,28.87,28.92,8900.0,16.8347,16.8755,16.8347,16.8638,8900.0
2007-06-07 11:00:00,28.91,28.92,28.88,28.92,4600.0,16.858,16.8638,16.8405,16.8638,4600.0
2007-06-07 11:05:00,28.92,28.92,28.83,28.83,4900.0,16.8638,16.8638,16.8114,16.8114,4900.0
2007-06-07 11:10:00,28.82,28.83,28.8,28.81,4000.0,16.8055,16.8114,16.7939,16.7997,4000.0
2007-06-07 11:15:00,28.81,28.85,28.81,28.83,5400.0,16.7997,16.823,16.7997,16.8114,5400.0
2007-06-07 11:20:00,28.83,28.83,28.82,28.82,800.0,16.8114,16.8114,16.8055,16.8055,800.0
2007-06-07 11:25:00,28.83,28.85,28.83,28.84,7200.0,16.8114,16.823,16.8114,16.8172,7200.0
2007-06-07 11:30:00,28.83,28.83,28.83,28.83,300.0,16.8114,16.8114,16.8114,16.8114,300.0
2007-06-07 11:35:00,28.84,28.86,28.84,28.86,4200.0,16.8172,16.8289,16.8172,16.8289,4200.0
2007-06-07 11:40:00,28.85,28.86,28.85,28.85,3000.0,16.823,16.8289,16.823,16.823,3000.0
2007-06-07 11:45:00,28.85,28.86,28.85,28.85,3600.0,16.823,16.8289,16.823,16.823,3600.0
2007-06-07 11:50:00,28.85,28.85,28.84,28.85,5300.0,16.823,16.823,16.8172,16.823,5300.0
2007-06-07 11:55:00,28.84,28.86,28.84,28.86,7200.0,16.8172,16.8289,16.8172,16.8289,7200.0
2007-06-07 12:00:00,28.86,28.86,28.85,28.85,500.0,16.8289,16.8289,16.823,16.823,500.0
2007-06-07 12:05:00,28.85,28.86,28.85,28.85,900.0,16.823,16.8289,16.823,16.823,900.0
2007-06-07 12:10:00,28.85,28.86,28.85,28.86,5500.0,16.823,16.8289,16.823,16.8289,5500.0
2007-06-07 12:15:00,28.87,28.87,28.85,28.86,2100.0,16.8347,16.8347,16.823,16.8289,2100.0
2007-06-07 12:20:00,28.87,28.87,28.86,28.86,8200.0,16.8347,16.8347,16.8289,16.8289,8200.0
2007-06-07 12:25:00,28.86,28.88,28.86,28.88,5600.0,16.8289,16.8405,16.8289,16.8405,5600.0
2007-06-07 12:30:00,28.88,28.88,28.87,28.87,3700.0,16.8405,16.8405,16.8347,16.8347,3700.0
2007-06-07 12:35:00,28.86,28.86,28.83,28.83,3700.0,16.8289,16.8289,16.8114,16.8114,3700.0
2007-06-07 12:40:00,28.83,28.83,28.81,28.81,2800.0,16.8114,16.8114,16.7997,16.7997,2800.0
2007-06-07 12:45:00,28.81,28.82,28.81,28.81,800.0,16.7997,16.8055,16.7997,16.7997,800.0
2007-06-07 12:50:00,28.8,28.8,28.78,28.8,6600.0,16.7939,16.7939,16.7822,16.7939,6600.0
2007-06-07 12:55:00,28.8,28.82,28.8,28.82,9100.0,16.7939,16.8055,16.7939,16.8055,9100.0
2007-06-07 13:00:00,28.83,28.84,28.83,28.84,1700.0,16.8114,16.8172,16.8114,16.8172,1700.0
2007-06-07 13:05:00,28.85,28.86,28.84,28.84,5000.0,16.823,16.8289,16.8172,16.8172,5000.0
2007-06-07 13:10:00,28.83,28.83,28.81,28.82,2000.0,16.8114,16.8114,16.7997,16.8055,2000.0
2007-06-07 13:15:00,28.82,28.82,28.79,28.79,900.0,16.8055,16.8055,16.788,16.788,900.0
2007-06-07 13:20:00,28.77,28.77,28.71,28.75,18700.0,16.7764,16.7764,16.7414,16.7647,18700.0
2007-06-07 13:25:00,28.76,28.8,28.71,28.71,9900.0,16.7705,16.7939,16.7414,16.7414,9900.0
2007-06-07 13:30:00,28.7,28.75,28.7,28.75,15600.0,16.7356,16.7647,16.7356,16.7647,15600.0
2007-06-07 13:35:00,28.75,28.8,28.72,28.79,10800.0,16.7647,16.7939,16.7472,16.788,10800.0
2007-06-07 13:40:00,28.79,28.79,28.76,28.76,2600.0,16.788,16.788,16.7705,16.7705,2600.0
2007-06-07 13:45:00,28.77,28.78,28.77,28.77,9600.0,16.7764,16.7822,16.7764,16.7764,9600.0
2007-06-07 13:50:00,28.77,28.78,28.77,28.77,1800.0,16.7764,16.7822,16.7764,16.7764,1800.0
2007-06-07 13:55:00,28.78,28.83,28.77,28.82,15600.0,16.7822,16.8114,16.7764,16.8055,15600.0
2007-06-07 14:00:00,28.83,28.85,28.79,28.79,7400.0,16.8114,16.823,16.788,16.788,7400.0
2007-06-07 14:05:00,28.77,28.77,28.76,28.77,1000.0,16.7764,16.7764,16.7705,16.7764,1000.0
2007-06-07 14:10:00,28.76,28.76,28.76,28.76,100.0,16.7705,16.7705,16.7705,16.7705,100.0
2007-06-07 14:15:00,28.77,28.77,28.75,28.77,8500.0,16.7764,16.7764,16.7647,16.7764,8500.0
2007-06-07 14:20:00,28.76,28.76,28.72,28.74,6600.0,16.7705,16.7705,16.7472,16.7589,6600.0
2007-06-07 14:25:00,28.74,28.75,28.74,28.74,900.0,16.7589,16.7647,16.7589,16.7589,900.0
2007-06-07 14:30:00,28.74,28.74,28.74,28.74,200.0,16.7589,16.7589,16.7589,16.7589,200.0
2007-06-07 14:35:00,28.73,28.74,28.71,28.72,2900.0,16.753,16.7589,16.7414,16.7472,2900.0
2007-06-07 14:40:00,28.72,28.72,28.71,28.72,5100.0,16.7472,16.7472,16.7414,16.7472,5100.0
2007-06-07 14:45:00,28.72,28.77,28.72,28.77,9600.0,16.7472,16.7764,16.7472,16.7764,9600.0
2007-06-07 14:50:00,28.77,28.77,28.67,28.68,6700.0,16.7764,16.7764,16.7181,16.7239,6700.0
2007-06-07 14:55:00,28.68,28.7,28.68,28.7,7400.0,16.7239,16.7356,16.7239,16.7356,7400.0
2007-06-07 15:00:00,28.69,28.69,28.64,28.67,7100.0,16.7297,16.7297,16.7006,16.7181,7100.0
2007-06-07 15:05:00,28.67,28.7,28.67,28.7,12800.0,16.7181,16.7356,16.7181,16.7356,12800.0
2007-06-07 15:10:00,28.7,28.72,28.7,28.72,7500.0,16.7356,16.7472,16.7356,16.7472,7500.0
2007-06-07 15:15:00,28.72,28.75,28.72,28.72,7800.0,16.7472,16.7647,16.7472,16.7472,7800.0
2007-06-07 15:20:00,28.72,28.73,28.67,28.67,9700.0,16.7472,16.753,16.7181,16.7181,9700.0
2007-06-07 15:25:00,28.68,28.72,28.68,28.71,10700.0,16.7239,16.7472,16.7239,16.7414,10700.0
2007-06-07 15:30:00,28.7,28.74,28.7,28.72,7300.0,16.7356,16.7589,16.7356,16.7472,7300.0
2007-06-07 15:35:00,28.72,28.73,28.67,28.67,5600.0,16.7472,16.753,16.7181,16.7181,5600.0
2007-06-07 15:40:00,28.67,28.68,28.61,28.62,8300.0,16.7181,16.7239,16.6831,16.6889,8300.0
2007-06-07 15:45:00,28.62,28.62,28.43,28.51,30600.0,16.6889,16.6889,16.5781,16.6248,30600.0
2007-06-07 15:50:00,28.51,28.56,28.51,28.53,19300.0,16.6248,16.6539,16.6248,16.6364,19300.0
2007-06-07 15:55:00,28.54,28.54,28.5,28.52,18400.0,16.6423,16.6423,16.6189,16.6306,18400.0
2007-06-08 09:30:00,28.52,28.55,28.52,28.55,3100.0,16.6306,16.6481,16.6306,16.6481,3100.0
2007-06-08 09:35:00,28.55,28.58,28.55,28.57,4300.0,16.6481,16.6656,16.6481,16.6597,4300.0
2007-06-08 09:40:00,28.57,28.58,28.57,28.58,8900.0,16.6597,16.6656,16.6597,16.6656,8900.0
2007-06-08 09:45:00,28.58,28.58,28.55,28.56,5600.0,16.6656,16.6656,16.6481,16.6539,5600.0
2007-06-08 09:50:00,28.56,28.63,28.56,28.63,5800.0,16.6539,16.6947,16.6539,16.6947,5800.0
2007-06-08 09:55:00,28.61,28.62,28.59,28.6,2800.0,16.6831,16.6889,16.6714,16.6772,2800.0
2007-06-08 10:00:00,28.59,28.68,28.58,28.68,14400.0,16.6714,16.7239,16.6656,16.7239,14400.0
2007-06-08 10:05:00,28.68,28.69,28.64,28.67,4300.0,16.7239,16.7297,16.7006,16.7181,4300.0
2007-06-08 10:10:00,28.67,28.68,28.66,28.68,2100.0,16.7181,16.7239,16.7122,16.7239,2100.0
2007-06-08 10:15:00,28.68,28.68,28.64,28.65,2200.0,16.7239,16.7239,16.7006,16.7064,2200.0
2007-06-08 10:20:00,28.65,28.65,28.65,28.65,300.0,16.7064,16.7064,16.7064,16.7064,300.0
2007-06-08 10:25:00,28.65,28.68,28.64,28.68,16100.0,16.7064,16.7239,16.7006,16.7239,16100.0
2007-06-08 10:30:00,28.68,28.69,28.64,28.64,9600.0,16.7239,16.7297,16.7006,16.7006,9600.0
2007-06-08 10:35:00,28.64,28.65,28.63,28.63,4000.0,16.7006,16.7064,16.6947,16.6947,4000.0
2007-06-08 10:40:00,28.63,28.64,28.63,28.63,1000.0,16.6947,16.7006,16.6947,16.6947,1000.0
2007-06-08 10:45:00,28.62,28.63,28.62,28.62,2300.0,16.6889,16.6947,16.6889,16.6889,2300.0
2007-06-08 10:50:00,28.62,28.62,28.61,28.61,1800.0,16.6889,16.6889,16.6831,16.6831,1800.0
2007-06-08 10:55:00,28.61,28.62,28.6,28.6,5600.0,16.6831,16.6889,16.6772,16.6772,5600.0
2007-06-08 11:00:00,28.59,28.59,28.51,28.51,5800.0,16.6714,16.6714,16.6248,16.6248,5800.0
2007-06-08 11:05:00,28.51,28.52,28.5,28.51,5700.0,16.6248,16.6306,16.6189,16.6248,5700.0
2007-06-08 11:10:00,28.5,28.51,28.48,28.48,3300.0,16.6189,16.6248,16.6073,16.6073,3300.0
2007-06-08 11:15:00,28.49,28.49,28.48,28.49,1700.0,16.6131,16.6131,16.6073,16.6131,1700.0
2007-06-08 11:20:00,28.48,28.49,28.47,28.47,2700.0,16.6073,16.6131,16.6014,16.6014,2700.0
2007-06-08 11:25:00,28.47,28.47,28.46,28.47,1500.0,16.6014,16.6014,16.5956,16.6014,1500.0
2007-06-08 11:30:00,28.46,28.47,28.46,28.46,1100.0,16.5956,16.6014,16.5956,16.5956,1100.0
2007-06-08 11:35:00,28.47,28.55,28.47,28.55,15000.0,16.6014,16.6481,16.6014,16.6481,15000.0
2007-06-08 11:40:00,28.54,28.59,28.54,28.59,3100.0,16.6423,16.6714,16.6423,16.6714,3100.0
2007-06-08 11:45:00,28.59,28.61,28.59,28.6,8600.0,16.6714,16.6831,16.6714,16.6772,8600.0
2007-06-08 11:50:00,28.61,28.63,28.61,28.62,4000.0,16.6831,16.6947,16.6831,16.6889,4000.0
2007-06-08 11:55:00,28.61,28.62,28.61,28.62,3600.0,16.6831,16.6889,16.6831,16.6889,3600.0
2007-06-08 12:00:00,28.61,28.62,28.58,28.58,7100.0,16.6831,16.6889,16.6656,16.6656,7100.0
2007-06-08 12:05:00,28.6,28.63,28.6,28.62,3100.0,16.6772,16.6947,16.6772,16.6889,3100.0
2007-06-08 12:10:00,28.61,28.62,28.6,28.62,1500.0,16.6831,16.6889,16.6772,16.6889,1500.0
2007-06-08 12:15:00,28.62,28.64,28.62,28.64,3700.0,16.6889,16.7006,16.6889,16.7006,3700.0
2007-06-08 12:20:00,28.64,28.66,28.64,28.66,3400.0,16.7006,16.7122,16.7006,16.7122,3400.0
2007-06-08 12:25:00,28.65,28.68,28.65,28.67,3100.0,16.7064,16.7239,16.7064,16.7181,3100.0
2007-06-08 12:30:00,28.67,28.68,28.66,28.67,3300.0,16.7181,16.7239,16.7122,16.7181,3300.0
2007-06-08 12:35:00,28.67,28.67,28.65,28.65,4400.0,16.7181,16.7181,16.7064,16.7064,4400.0
2007-06-08 12:40:00,28.65,28.7,28.65,28.69,11900.0,16.7064,16.7356,16.7064,16.7297,11900.0
2007-06-08 12:45:00,28.68,28.69,28.68,28.69,2400.0,16.7239,16.7297,16.7239,16.7297,2400.0
2007-06-08 12:50:00,28.69,28.7,28.69,28.7,3600.0,16.7297,16.7356,16.7297,16.7356,3600.0
2007-06-08 12:55:00,28.7,28.7,28.69,28.7,2100.0,16.7356,16.7356,16.7297,16.7356,2100.0
2007-06-08 13:00:00,28.7,28.71,28.7,28.71,5200.0,16.7356,16.7414,16.7356,16.7414,5200.0
2007-06-08 13:05:00,28.71,28.71,28.71,28.71,3700.0,16.7414,16.7414,16.7414,16.7414,3700.0
2007-06-08 13:10:00,28.71,28.71,28.71,28.71,1100.0,16.7414,16.7414,16.7414,16.7414,1100.0
2007-06-08 13:15:00,28.71,28.72,28.71,28.71,1900.0,16.7414,16.7472,16.7414,16.7414,1900.0
2007-06-08 13:20:00,28.71,28.72,28.71,28.72,1800.0,16.7414,16.7472,16.7414,16.7472,1800.0
2007-06-08 13:25:00,28.72,28.74,28.72,28.73,7400.0,16.7472,16.7589,16.7472,16.753,7400.0
2007-06-08 13:30:00,28.74,28.74,28.72,28.73,2100.0,16.7589,16.7589,16.7472,16.753,2100.0
2007-06-08 13:35:00,28.73,28.74,28.72,28.74,5600.0,16.753,16.7589,16.7472,16.7589,5600.0
2007-06-08 13:40:00,28.74,28.77,28.72,28.77,5500.0,16.7589,16.7764,16.7472,16.7764,5500.0
2007-06-08 13:45:00,28.77,28.79,28.77,28.79,5000.0,16.7764,16.788,16.7764,16.788,5000.0
2007-06-08 13:50:00,28.79,28.79,28.77,28.78,2000.0,16.788,16.788,16.7764,16.7822,2000.0
2007-06-08 13:55:00,28.76,28.77,28.75,28.76,4800.0,16.7705,16.7764,16.7647,16.7705,4800.0
2007-06-08 14:00:00,28.76,28.77,28.76,28.76,1200.0,16.7705,16.7764,16.7705,16.7705,1200.0
2007-06-08 14:05:00,28.76,28.79,28.76,28.79,6600.0,16.7705,16.788,16.7705,16.788,6600.0
2007-06-08 14:10:00,28.79,28.84,28.79,28.83,6000.0,16.788,16.8172,16.788,16.8114,6000.0
2007-06-08 14:15:00,28.82,28.83,28.82,28.83,400.0,16.8055,16.8114,16.8055,16.8114,400.0
2007-06-08 14:20:00,28.82,28.83,28.82,28.83,6600.0,16.8055,16.8114,16.8055,16.8114,6600.0
2007-06-08 14:25:00,28.83,28.84,28.83,28.83,8200.0,16.8114,16.8172,16.8114,16.8114,8200.0
2007-06-08 14:30:00,28.82,28.82,28.81,28.81,4100.0,16.8055,16.8055,16.7997,16.7997,4100.0
2007-06-08 14:35:00,28.82,28.82,28.79,28.79,4300.0,16.8055,16.8055,16.788,16.788,4300.0
2007-06-08 14:40:00,28.79,28.8,28.79,28.79,2500.0,16.788,16.7939,16.788,16.788,2500.0
2007-06-08 14:45:00,28.79,28.8,28.77,28.78,5000.0,16.788,16.7939,16.7764,16.7822,5000.0
2007-06-08 14:50:00,28.77,28.77,28.76,28.76,1700.0,16.7764,16.7764,16.7705,16.7705,1700.0
2007-06-08 14:55:00,28.77,28.77,28.75,28.75,6400.0,16.7764,16.7764,16.7647,16.7647,6400.0
2007-06-08 15:00:00,28.75,28.76,28.75,28.76,3400.0,16.7647,16.7705,16.7647,16.7705,3400.0
2007-06-08 15:05:00,28.76,28.76,28.73,28.74,8700.0,16.7705,16.7705,16.753,16.7589,8700.0
2007-06-08 15:10:00,28.75,28.75,28.74,28.75,5200.0,16.7647,16.7647,16.7589,16.7647,5200.0
2007-06-08 15:15:00,28.75,28.75,28.73,28.74,6200.0,16.7647,16.7647,16.753,16.7589,6200.0
2007-06-08 15:20:00,28.74,28.74,28.71,28.72,9200.0,16.7589,16.7589,16.7414,16.7472,9200.0
2007-06-08 15:25:00,28.72,28.72,28.71,28.72,4700.0,16.7472,16.7472,16.7414,16.7472,4700.0
2007-06-08 15:30:00,28.7,28.71,28.7,28.71,10400.0,16.7356,16.7414,16.7356,16.7414,10400.0
2007-06-08 15:35:00,28.71,28.74,28.71,28.74,10000.0,16.7414,16.7589,16.7414,16.7589,10000.0
2007-06-08 15:40:00,28.74,28.79,28.73,28.79,7900.0,16.7589,16.788,16.753,16.788,7900.0
2007-06-08 15:45:00,28.79,28.82,28.79,28.82,6000.0,16.788,16.8055,16.788,16.8055,6000.0
2007-06-08 15:50:00,28.82,28.82,28.81,28.82,7000.0,16.8055,16.8055,16.7997,16.8055,7000.0
2007-06-08 15:55:00,28.82,28.85,28.81,28.83,11300.0,16.8055,16.823,16.7997,16.8114,11300.0
2007-06-11 09:30:00,28.77,28.77,28.64,28.66,3100.0,16.7764,16.7764,16.7006,16.7122,3100.0
2007-06-11 09:35:00,28.62,28.68,28.52,28.55,5600.0,16.6889,16.7239,16.6306,16.6481,5600.0
2007-06-11 09:40:00,28.55,28.7,28.52,28.7,5200.0,16.6481,16.7356,16.6306,16.7356,5200.0
2007-06-11 09:45:00,28.7,28.74,28.7,28.7,5500.0,16.7356,16.7589,16.7356,16.7356,5500.0
2007-06-11 09:50:00,28.7,28.7,28.69,28.69,2200.0,16.7356,16.7356,16.7297,16.7297,2200.0
2007-06-11 09:55:00,28.69,28.69,28.62,28.63,2300.0,16.7297,16.7297,16.6889,16.6947,2300.0
2007-06-11 10:00:00,28.59,28.59,28.59,28.59,1200.0,16.6714,16.6714,16.6714,16.6714,1200.0
2007-06-11 10:05:00,28.58,28.61,28.58,28.6,11200.0,16.6656,16.6831,16.6656,16.6772,11200.0
2007-06-11 10:10:00,28.6,28.61,28.6,28.61,6500.0,16.6772,16.6831,16.6772,16.6831,6500.0
2007-06-11 10:15:00,28.61,28.61,28.59,28.6,7300.0,16.6831,16.6831,16.6714,16.6772,7300.0
2007-06-11 10:20:00,28.61,28.61,28.6,28.61,3100.0,16.6831,16.6831,16.6772,16.6831,3100.0
2007-06-11 10:25:00,28.6,28.61,28.6,28.6,1900.0,16.6772,16.6831,16.6772,16.6772,1900.0
2007-06-11 10:30:00,28.6,28.62,28.6,28.62,9400.0,16.6772,16.6889,16.6772,16.6889,9400.0
2007-06-11 10:35:00,28.62,28.64,28.62,28.63,4200.0,16.6889,16.7006,16.6889,16.6947,4200.0
2007-06-11 10:40:00,28.64,28.64,28.64,28.64,2400.0,16.7006,16.7006,16.7006,16.7006,2400.0
2007-06-11 10:45:00,28.63,28.64,28.62,28.62,6400.0,16.6947,16.7006,16.6889,16.6889,6400.0
2007-06-11 10:50:00,28.62,28.63,28.62,28.63,500.0,16.6889,16.6947,16.6889,16.6947,500.0
2007-06-11 10:55:00,28.62,28.69,28.62,28.66,10400.0,16.6889,16.7297,16.6889,16.7122,10400.0
2007-06-11 11:00:00,28.67,28.67,28.66,28.67,800.0,16.7181,16.7181,16.7122,16.7181,800.0
2007-06-11 11:05:00,28.67,28.67,28.66,28.67,2100.0,16.7181,16.7181,16.7122,16.7181,2100.0
2007-06-11 11:10:00,28.65,28.65,28.62,28.62,2300.0,16.7064,16.7064,16.6889,16.6889,2300.0
2007-06-11 11:15:00,28.62,28.62,28.61,28.61,2200.0,16.6889,16.6889,16.6831,16.6831,2200.0
2007-06-11 11:20:00,28.61,28.62,28.61,28.62,2500.0,16.6831,16.6889,16.6831,16.6889,2500.0
2007-06-11 11:25:00,28.62,28.62,28.62,28.62,8500.0,16.6889,16.6889,16.6889,16.6889,8500.0
2007-06-11 11:30:00,28.62,28.62,28.61,28.62,2300.0,16.6889,16.6889,16.6831,16.6889,2300.0
2007-06-11 11:35:00,28.62,28.62,28.62,28.62,500.0,16.6889,16.6889,16.6889,16.6889,500.0
2007-06-11 11:40:00,28.62,28.62,28.61,28.61,6700.0,16.6889,16.6889,16.6831,16.6831,6700.0
2007-06-11 11:45:00,28.61,28.63,28.61,28.63,10000.0,16.6831,16.6947,16.6831,16.6947,10000.0
2007-06-11 11:50:00,28.63,28.65,28.63,28.64,10800.0,16.6947,16.7064,16.6947,16.7006,10800.0
2007-06-11 11:55:00,28.65,28.65,28.63,28.64,700.0,16.7064,16.7064,16.6947,16.7006,700.0
2007-06-11 12:00:00,28.63,28.67,28.63,28.67,8000.0,16.6947,16.7181,16.6947,16.7181,8000.0
2007-06-11 12:05:00,28.67,28.67,28.65,28.67,4100.0,16.7181,16.7181,16.7064,16.7181,4100.0
2007-06-11 12:10:00,28.67,28.67,28.67,28.67,500.0,16.7181,16.7181,16.7181,16.7181,500.0
2007-06-11 12:15:00,28.66,28.67,28.66,28.67,1200.0,16.7122,16.7181,16.7122,16.7181,1200.0
2007-06-11 12:20:00,28.66,28.66,28.64,28.64,4500.0,16.7122,16.7122,16.7006,16.7006,4500.0
2007-06-11 12:25:00,28.64,28.64,28.64,28.64,0.0,16.7006,16.7006,16.7006,16.7006,0.0
2007-06-11 12:30:00,28.65,28.65,28.64,28.64,6500.0,16.7064,16.7064,16.7006,16.7006,6500.0
2007-06-11 12:35:00,28.64,28.65,28.63,28.63,2300.0,16.7006,16.7064,16.6947,16.6947,2300.0
2007-06-11 12:40:00,28.63,28.63,28.61,28.61,2500.0,16.6947,16.6947,16.6831,16.6831,2500.0
2007-06-11 12:45:00,28.61,28.62,28.61,28.62,1600.0,16.6831,16.6889,16.6831,16.6889,1600.0
2007-06-11 12:50:00,28.61,28.66,28.61,28.65,7800.0,16.6831,16.7122,16.6831,16.7064,7800.0
2007-06-11 12:55:00,28.66,28.66,28.64,28.65,2900.0,16.7122,16.7122,16.7006,16.7064,2900.0
2007-06-11 13:00:00,28.65,28.68,28.65,28.68,4000.0,16.7064,16.7239,16.7064,16.7239,4000.0
2007-06-11 13:05:00,28.69,28.69,28.68,28.69,1400.0,16.7297,16.7297,16.7239,16.7297,1400.0
2007-06-11 13:10:00,28.69,28.71,28.69,28.71,4100.0,16.7297,16.7414,16.7297,16.7414,4100.0
2007-06-11 13:15:00,28.71,28.71,28.7,28.7,3000.0,16.7414,16.7414,16.7356,16.7356,3000.0
2007-06-11 13:20:00,28.71,28.71,28.7,28.71,1400.0,16.7414,16.7414,16.7356,16.7414,1400.0
2007-06-11 13:25:00,28.7,28.73,28.7,28.73,7300.0,16.7356,16.753,16.7356,16.753,7300.0
2007-06-11 13:30:00,28.74,28.76,28.74,28.76,4700.0,16.7589,16.7705,16.7589,16.7705,4700.0
2007-06-11 13:35:00,28.75,28.77,28.75,28.77,4100.0,16.7647,16.7764,16.7647,16.7764,4100.0
2007-06-11 13:40:00,28.76,28.77,28.76,28.77,2800.0,16.7705,16.7764,16.7705,16.7764,2800.0
2007-06-11 13:45:00,28.77,28.84,28.77,28.82,7700.0,16.7764,16.8172,16.7764,16.8055,7700.0
2007-06-11 13:50:00,28.82,28.82,28.81,28.82,1300.0,16.8055,16.8055,16.7997,16.8055,1300.0
2007-06-11 13:55:00,28.82,28.84,28.82,28.82,9300.0,16.8055,16.8172,16.8055,16.8055,9300.0
2007-06-11 14:00:00,28.82,28.82,28.81,28.82,600.0,16.8055,16.8055,16.7997,16.8055,600.0
2007-06-11 14:05:00,28.82,28.82,28.82,28.82,2600.0,16.8055,16.8055,16.8055,16.8055,2600.0
2007-06-11 14:10:00,28.81,28.85,28.81,28.84,9600.0,16.7997,16.823,16.7997,16.8172,9600.0
2007-06-11 14:15:00,28.83,28.83,28.81,28.81,3900.0,16.8114,16.8114,16.7997,16.7997,3900.0
2007-06-11 14:20:00,28.81,28.81,28.79,28.8,3200.0,16.7997,16.7997,16.788,16.7939,3200.0
2007-06-11 14:25:00,28.8,28.81,28.8,28.81,2000.0,16.7939,16.7997,16.7939,16.7997,2000.0
2007-06-11 14:30:00,28.81,28.84,28.81,28.82,10000.0,16.7997,16.8172,16.7997,16.8055,10000.0
2007-06-11 14:35:00,28.81,28.81,28.81,28.81,1700.0,16.7997,16.7997,16.7997,16.7997,1700.0
2007-06-11 14:40:00,28.81,28.82,28.79,28.8,8600.0,16.7997,16.8055,16.788,16.7939,8600.0
2007-06-11 14:45:00,28.8,28.84,28.8,28.84,7600.0,16.7939,16.8172,16.7939,16.8172,7600.0
2007-06-11 14:50:00,28.85,28.87,28.85,28.87,4300.0,16.823,16.8347,16.823,16.8347,4300.0
2007-06-11 14:55:00,28.87,28.87,28.85,28.86,6400.0,16.8347,16.8347,16.823,16.8289,6400.0
2007-06-11 15:00:00,28.85,28.85,28.83,28.83,3700.0,16.823,16.823,16.8114,16.8114,3700.0
2007-06-11 15:05:00,28.84,28.85,28.83,28.84,6000.0,16.8172,16.823,16.8114,16.8172,6000.0
2007-06-11 15:10:00,28.85,28.88,28.85,28.88,9900.0,16.823,16.8405,16.823,16.8405,9900.0
2007-06-11 15:15:00,28.88,28.88,28.83,28.86,11000.0,16.8405,16.8405,16.8114,16.8289,11000.0
2007-06-11 15:20:00,28.86,28.88,28.86,28.87,6900.0,16.8289,16.8405,16.8289,16.8347,6900.0
2007-06-11 15:25:00,28.87,28.87,28.85,28.86,6800.0,16.8347,16.8347,16.823,16.8289,6800.0
2007-06-11 15:30:00,28.86,28.88,28.85,28.85,5900.0,16.8289,16.8405,16.823,16.823,5900.0
2007-06-11 15:35:00,28.85,28.86,28.85,28.85,7000.0,16.823,16.8289,16.823,16.823,7000.0
2007-06-11 15:40:00,28.86,28.86,28.83,28.83,3700.0,16.8289,16.8289,16.8114,16.8114,3700.0
2007-06-11 15:45:00,28.83,28.83,28.81,28.81,5700.0,16.8114,16.8114,16.7997,16.7997,5700.0
2007-06-11 15:50:00,28.81,28.81,28.75,28.75,7900.0,16.7997,16.7997,16.7647,16.7647,7900.0
2007-06-11 15:55:00,28.75,28.78,28.71,28.78,27800.0,16.7647,16.7822,16.7414,16.7822,27800.0
2007-06-12 09:35:00,28.69,28.69,28.66,28.69,11900.0,16.7297,16.7297,16.7122,16.7297,11900.0
2007-06-12 09:40:00,28.69,28.72,28.69,28.72,4000.0,16.7297,16.7472,16.7297,16.7472,4000.0
2007-06-12 09:45:00,28.72,28.72,28.68,28.71,4800.0,16.7472,16.7472,16.7239,16.7414,4800.0
2007-06-12 09:50:00,28.71,28.72,28.71,28.71,1800.0,16.7414,16.7472,16.7414,16.7414,1800.0
2007-06-12 09:55:00,28.71,28.73,28.71,28.72,4100.0,16.7414,16.753,16.7414,16.7472,4100.0
2007-06-12 10:00:00,28.72,28.79,28.71,28.78,8100.0,16.7472,16.788,16.7414,16.7822,8100.0
2007-06-12 10:05:00,28.79,28.79,28.77,28.78,400.0,16.788,16.788,16.7764,16.7822,400.0
2007-06-12 10:10:00,28.78,28.78,28.76,28.76,3700.0,16.7822,16.7822,16.7705,16.7705,3700.0
2007-06-12 10:15:00,28.76,28.77,28.73,28.73,1800.0,16.7705,16.7764,16.753,16.753,1800.0
2007-06-12 10:20:00,28.73,28.74,28.72,28.72,1500.0,16.753,16.7589,16.7472,16.7472,1500.0
2007-06-12 10:25:00,28.72,28.74,28.72,28.74,4000.0,16.7472,16.7589,16.7472,16.7589,4000.0
2007-06-12 10:30:00,28.74,28.83,28.74,28.83,9000.0,16.7589,16.8114,16.7589,16.8114,9000.0
2007-06-12 10:35:00,28.83,28.83,28.82,28.83,700.0,16.8114,16.8114,16.8055,16.8114,700.0
2007-06-12 10:40:00,28.82,28.83,28.81,28.82,1800.0,16.8055,16.8114,16.7997,16.8055,1800.0
2007-06-12 10:45:00,28.82,28.82,28.78,28.79,4100.0,16.8055,16.8055,16.7822,16.788,4100.0
2007-06-12 10:50:00,28.79,28.79,28.77,28.77,700.0,16.788,16.788,16.7764,16.7764,700.0
2007-06-12 10:55:00,28.76,28.77,28.75,28.75,2500.0,16.7705,16.7764,16.7647,16.7647,2500.0
2007-06-12 11:00:00,28.75,28.78,28.75,28.78,6200.0,16.7647,16.7822,16.7647,16.7822,6200.0
2007-06-12 11:05:00,28.78,28.78,28.66,28.66,13700.0,16.7822,16.7822,16.7122,16.7122,13700.0
2007-06-12 11:10:00,28.67,28.67,28.65,28.66,9500.0,16.7181,16.7181,16.7064,16.7122,9500.0
2007-06-12 11:15:00,28.66,28.68,28.66,28.66,9100.0,16.7122,16.7239,16.7122,16.7122,9100.0
2007-06-12 11:20:00,28.68,28.71,28.68,28.71,5900.0,16.7239,16.7414,16.7239,16.7414,5900.0
2007-06-12 11:25:00,28.71,28.72,28.71,28.71,1800.0,16.7414,16.7472,16.7414,16.7414,1800.0
2007-06-12 11:30:00,28.7,28.72,28.7,28.72,6600.0,16.7356,16.7472,16.7356,16.7472,6600.0
2007-06-12 11:35:00,28.73,28.73,28.73,28.73,3200.0,16.753,16.753,16.753,16.753,3200.0
2007-06-12 11:40:00,28.74,28.75,28.73,28.75,7400.0,16.7589,16.7647,16.753,16.7647,7400.0
2007-06-12 11:45:00,28.75,28.75,28.74,28.74,2000.0,16.7647,16.7647,16.7589,16.7589,2000.0
2007-06-12 11:50:00,28.75,28.75,28.74,28.75,2000.0,16.7647,16.7647,16.7589,16.7647,2000.0
2007-06-12 11:55:00,28.75,28.75,28.74,28.75,2500.0,16.7647,16.7647,16.7589,16.7647,2500.0
2007-06-12 12:00:00,28.75,28.75,28.72,28.73,6500.0,16.7647,16.7647,16.7472,16.753,6500.0
2007-06-12 12:05:00,28.73,28.73,28.73,28.73,200.0,16.753,16.753,16.753,16.753,200.0
2007-06-12 12:10:00,28.73,28.73,28.71,28.73,1200.0,16.753,16.753,16.7414,16.753,1200.0
2007-06-12 12:15:00,28.73,28.73,28.72,28.73,5600.0,16.753,16.753,16.7472,16.753,5600.0
2007-06-12 12:20:00,28.73,28.73,28.71,28.72,800.0,16.753,16.753,16.7414,16.7472,800.0
2007-06-12 12:25:00,28.72,28.72,28.72,28.72,5200.0,16.7472,16.7472,16.7472,16.7472,5200.0
2007-06-12 12:30:00,28.72,28.72,28.72,28.72,300.0,16.7472,16.7472,16.7472,16.7472,300.0
2007-06-12 12:35:00,28.72,28.72,28.72,28.72,1300.0,16.7472,16.7472,16.7472,16.7472,1300.0
2007-06-12 12:40:00,28.72,28.74,28.72,28.73,8100.0,16.7472,16.7589,16.7472,16.753,8100.0
2007-06-12 12:45:00,28.73,28.74,28.72,28.73,2500.0,16.753,16.7589,16.7472,16.753,2500.0
2007-06-12 12:50:00,28.73,28.73,28.72,28.72,1400.0,16.753,16.753,16.7472,16.7472,1400.0
2007-06-12 12:55:00,28.73,28.73,28.73,28.73,400.0,16.753,16.753,16.753,16.753,400.0
2007-06-12 13:00:00,28.72,28.75,28.72,28.74,6600.0,16.7472,16.7647,16.7472,16.7589,6600.0
2007-06-12 13:05:00,28.75,28.75,28.75,28.75,900.0,16.7647,16.7647,16.7647,16.7647,900.0
2007-06-12 13:10:00,28.75,28.75,28.74,28.74,800.0,16.7647,16.7647,16.7589,16.7589,800.0
2007-06-12 13:15:00,28.75,28.75,28.74,28.74,2800.0,16.7647,16.7647,16.7589,16.7589,2800.0
2007-06-12 13:20:00,28.75,28.77,28.75,28.77,5500.0,16.7647,16.7764,16.7647,16.7764,5500.0
2007-06-12 13:25:00,28.77,28.77,28.75,28.76,500.0,16.7764,16.7764,16.7647,16.7705,500.0
2007-06-12 13:30:00,28.77,28.77,28.75,28.75,2200.0,16.7764,16.7764,16.7647,16.7647,2200.0
2007-06-12 13:35:00,28.75,28.75,28.73,28.75,2100.0,16.7647,16.7647,16.753,16.7647,2100.0
2007-06-12 13:40:00,28.75,28.75,28.72,28.73,5700.0,16.7647,16.7647,16.7472,16.753,5700.0
2007-06-12 13:45:00,28.73,28.76,28.73,28.76,11300.0,16.753,16.7705,16.753,16.7705,11300.0
2007-06-12 13:50:00,28.77,28.77,28.75,28.75,11200.0,16.7764,16.7764,16.7647,16.7647,11200.0
2007-06-12 13:55:00,28.76,28.76,28.75,28.76,4500.0,16.7705,16.7705,16.7647,16.7705,4500.0
2007-06-12 14:00:00,28.77,28.83,28.77,28.83,11300.0,16.7764,16.8114,16.7764,16.8114,11300.0
2007-06-12 14:05:00,28.83,28.83,28.79,28.8,6500.0,16.8114,16.8114,16.788,16.7939,6500.0
2007-06-12 14:10:00,28.78,28.8,28.77,28.77,7200.0,16.7822,16.7939,16.7764,16.7764,7200.0
2007-06-12 14:15:00,28.77,28.79,28.76,28.76,6900.0,16.7764,16.788,16.7705,16.7705,6900.0
2007-06-12 14:20:00,28.77,28.77,28.7,28.72,11900.0,16.7764,16.7764,16.7356,16.7472,11900.0
2007-06-12 14:25:00,28.72,28.72,28.7,28.7,8000.0,16.7472,16.7472,16.7356,16.7356,8000.0
2007-06-12 14:30:00,28.7,28.7,28.66,28.67,5400.0,16.7356,16.7356,16.7122,16.7181,5400.0
2007-06-12 14:35:00,28.67,28.67,28.61,28.61,7300.0,16.7181,16.7181,16.6831,16.6831,7300.0
2007-06-12 14:40:00,28.61,28.61,28.6,28.61,3600.0,16.6831,16.6831,16.6772,16.6831,3600.0
2007-06-12 14:45:00,28.6,28.61,28.59,28.61,15200.0,16.6772,16.6831,16.6714,16.6831,15200.0
2007-06-12 14:50:00,28.61,28.66,28.61,28.66,7300.0,16.6831,16.7122,16.6831,16.7122,7300.0
2007-06-12 14:55:00,28.66,28.67,28.66,28.66,5000.0,16.7122,16.7181,16.7122,16.7122,5000.0
2007-06-12 15:00:00,28.67,28.69,28.66,28.67,15200.0,16.7181,16.7297,16.7122,16.7181,15200.0
2007-06-12 15:05:00,28.67,28.67,28.61,28.61,11200.0,16.7181,16.7181,16.6831,16.6831,11200.0
2007-06-12 15:10:00,28.61,28.62,28.56,28.58,9900.0,16.6831,16.6889,16.6539,16.6656,9900.0
2007-06-12 15:15:00,28.57,28.57,28.55,28.55,4900.0,16.6597,16.6597,16.6481,16.6481,4900.0
2007-06-12 15:20:00,28.56,28.58,28.55,28.57,8800.0,16.6539,16.6656,16.6481,16.6597,8800.0
2007-06-12 15:25:00,28.57,28.59,28.54,28.59,11100.0,16.6597,16.6714,16.6423,16.6714,11100.0
2007-06-12 15:30:00,28.58,28.62,28.57,28.61,6800.0,16.6656,16.6889,16.6597,16.6831,6800.0
2007-06-12 15:35:00,28.61,28.64,28.61,28.61,13500.0,16.6831,16.7006,16.6831,16.6831,13500.0
2007-06-12 15:40:00,28.62,28.62,28.56,28.59,4600.0,16.6889,16.6889,16.6539,16.6714,4600.0
2007-06-12 15:45:00,28.58,28.61,28.57,28.58,8800.0,16.6656,16.6831,16.6597,16.6656,8800.0
2007-06-12 15:50:00,28.59,28.63,28.58,28.61,8500.0,16.6714,16.6947,16.6656,16.6831,8500.0
2007-06-12 15:55:00,28.61,28.62,28.58,28.58,10400.0,16.6831,16.6889,16.6656,16.6656,10400.0
2007-06-13 09:30:00,28.67,28.67,28.63,28.63,2900.0,16.7181,16.7181,16.6947,16.6947,2900.0
2007-06-13 09:35:00,28.59,28.6,28.53,28.55,4000.0,16.6714,16.6772,16.6364,16.6481,4000.0
2007-06-13 09:40:00,28.55,28.58,28.54,28.58,2600.0,16.6481,16.6656,16.6423,16.6656,2600.0
2007-06-13 09:45:00,28.58,28.58,28.58,28.58,200.0,16.6656,16.6656,16.6656,16.6656,200.0
2007-06-13 09:50:00,28.57,28.59,28.57,28.59,4000.0,16.6597,16.6714,16.6597,16.6714,4000.0
2007-06-13 09:55:00,28.59,28.59,28.59,28.59,300.0,16.6714,16.6714,16.6714,16.6714,300.0
2007-06-13 10:00:00,28.59,28.6,28.57,28.6,4400.0,16.6714,16.6772,16.6597,16.6772,4400.0
2007-06-13 10:05:00,28.59,28.59,28.59,28.59,1500.0,16.6714,16.6714,16.6714,16.6714,1500.0
2007-06-13 10:10:00,28.6,28.6,28.59,28.59,4700.0,16.6772,16.6772,16.6714,16.6714,4700.0
2007-06-13 10:15:00,28.6,28.72,28.6,28.72,7500.0,16.6772,16.7472,16.6772,16.7472,7500.0
2007-06-13 10:20:00,28.7,28.72,28.66,28.72,9700.0,16.7356,16.7472,16.7122,16.7472,9700.0
2007-06-13 10:25:00,28.72,28.72,28.71,28.71,2100.0,16.7472,16.7472,16.7414,16.7414,2100.0
2007-06-13 10:30:00,28.71,28.71,28.7,28.7,4500.0,16.7414,16.7414,16.7356,16.7356,4500.0
2007-06-13 10:35:00,28.7,28.7,28.7,28.7,2200.0,16.7356,16.7356,16.7356,16.7356,2200.0
2007-06-13 10:40:00,28.71,28.71,28.7,28.71,1900.0,16.7414,16.7414,16.7356,16.7414,1900.0
2007-06-13 10:45:00,28.71,28.71,28.71,28.71,9000.0,16.7414,16.7414,16.7414,16.7414,9000.0
2007-06-13 10:50:00,28.71,28.71,28.68,28.68,2000.0,16.7414,16.7414,16.7239,16.7239,2000.0
2007-06-13 10:55:00,28.69,28.7,28.69,28.7,4000.0,16.7297,16.7356,16.7297,16.7356,4000.0
2007-06-13 11:00:00,28.7,28.7,28.7,28.7,2500.0,16.7356,16.7356,16.7356,16.7356,2500.0
2007-06-13 11:05:00,28.7,28.7,28.69,28.7,1300.0,16.7356,16.7356,16.7297,16.7356,1300.0
2007-06-13 11:10:00,28.7,28.7,28.69,28.7,5700.0,16.7356,16.7356,16.7297,16.7356,5700.0
2007-06-13 11:15:00,28.7,28.7,28.69,28.69,10400.0,16.7356,16.7356,16.7297,16.7297,10400.0
2007-06-13 11:20:00,28.7,28.7,28.66,28.67,4200.0,16.7356,16.7356,16.7122,16.7181,4200.0
2007-06-13 11:25:00,28.66,28.68,28.66,28.66,3100.0,16.7122,16.7239,16.7122,16.7122,3100.0
2007-06-13 11:30:00,28.67,28.68,28.67,28.68,11000.0,16.7181,16.7239,16.7181,16.7239,11000.0
2007-06-13 11:35:00,28.69,28.69,28.69,28.69,3300.0,16.7297,16.7297,16.7297,16.7297,3300.0
2007-06-13 11:40:00,28.69,28.7,28.69,28.69,8800.0,16.7297,16.7356,16.7297,16.7297,8800.0
2007-06-13 11:45:00,28.7,28.73,28.69,28.7,13100.0,16.7356,16.753,16.7297,16.7356,13100.0
2007-06-13 11:50:00,28.72,28.72,28.71,28.71,900.0,16.7472,16.7472,16.7414,16.7414,900.0
2007-06-13 11:55:00,28.71,28.72,28.71,28.72,5500.0,16.7414,16.7472,16.7414,16.7472,5500.0
2007-06-13 12:00:00,28.71,28.72,28.7,28.71,3600.0,16.7414,16.7472,16.7356,16.7414,3600.0
2007-06-13 12:05:00,28.7,28.73,28.7,28.73,6100.0,16.7356,16.753,16.7356,16.753,6100.0
2007-06-13 12:10:00,28.73,28.73,28.71,28.72,3100.0,16.753,16.753,16.7414,16.7472,3100.0
2007-06-13 12:15:00,28.72,28.74,28.72,28.74,2200.0,16.7472,16.7589,16.7472,16.7589,2200.0
2007-06-13 12:20:00,28.75,28.78,28.75,28.77,6000.0,16.7647,16.7822,16.7647,16.7764,6000.0
2007-06-13 12:25:00,28.77,28.77,28.76,28.77,4600.0,16.7764,16.7764,16.7705,16.7764,4600.0
2007-06-13 12:30:00,28.78,28.79,28.77,28.79,5500.0,16.7822,16.788,16.7764,16.788,5500.0
2007-06-13 12:35:00,28.8,28.82,28.8,28.82,5700.0,16.7939,16.8055,16.7939,16.8055,5700.0
2007-06-13 12:40:00,28.82,28.84,28.82,28.83,6000.0,16.8055,16.8172,16.8055,16.8114,6000.0
2007-06-13 12:45:00,28.84,28.84,28.84,28.84,300.0,16.8172,16.8172,16.8172,16.8172,300.0
2007-06-13 12:50:00,28.84,28.84,28.82,28.83,4900.0,16.8172,16.8172,16.8055,16.8114,4900.0
2007-06-13 12:55:00,28.83,28.83,28.8,28.81,1500.0,16.8114,16.8114,16.7939,16.7997,1500.0
2007-06-13 13:00:00,28.8,28.81,28.8,28.81,2100.0,16.7939,16.7997,16.7939,16.7997,2100.0
2007-06-13 13:05:00,28.81,28.81,28.79,28.8,2300.0,16.7997,16.7997,16.788,16.7939,2300.0
2007-06-13 13:10:00,28.8,28.81,28.78,28.81,6900.0,16.7939,16.7997,16.7822,16.7997,6900.0
2007-06-13 13:15:00,28.81,28.82,28.76,28.77,3700.0,16.7997,16.8055,16.7705,16.7764,3700.0
2007-06-13 13:20:00,28.77,28.78,28.77,28.78,3300.0,16.7764,16.7822,16.7764,16.7822,3300.0
2007-06-13 13:25:00,28.78,28.8,28.78,28.8,4800.0,16.7822,16.7939,16.7822,16.7939,4800.0
2007-06-13 13:30:00,28.8,28.8,28.8,28.8,2600.0,16.7939,16.7939,16.7939,16.7939,2600.0
2007-06-13 13:35:00,28.8,28.81,28.76,28.78,21800.0,16.7939,16.7997,16.7705,16.7822,21800.0
2007-06-13 13:40:00,28.78,28.82,28.78,28.82,5400.0,16.7822,16.8055,16.7822,16.8055,5400.0
2007-06-13 13:45:00,28.83,28.83,28.82,28.83,1500.0,16.8114,16.8114,16.8055,16.8114,1500.0
2007-06-13 13:50:00,28.83,28.83,28.83,28.83,1200.0,16.8114,16.8114,16.8114,16.8114,1200.0
2007-06-13 13:55:00,28.83,28.83,28.82,28.83,1900.0,16.8114,16.8114,16.8055,16.8114,1900.0
2007-06-13 14:00:00,28.83,28.88,28.83,28.87,14600.0,16.8114,16.8405,16.8114,16.8347,14600.0
2007-06-13 14:05:00,28.88,28.88,28.86,28.88,8700.0,16.8405,16.8405,16.8289,16.8405,8700.0
2007-06-13 14:10:00,28.88,28.93,28.88,28.93,5100.0,16.8405,16.8697,16.8405,16.8697,5100.0
2007-06-13 14:15:00,28.93,28.94,28.92,28.92,7300.0,16.8697,16.8755,16.8638,16.8638,7300.0
2007-06-13 14:20:00,28.92,28.92,28.92,28.92,100.0,16.8638,16.8638,16.8638,16.8638,100.0
2007-06-13 14:25:00,28.92,28.93,28.92,28.93,800.0,16.8638,16.8697,16.8638,16.8697,800.0
2007-06-13 14:30:00,28.93,28.93,28.9,28.9,3400.0,16.8697,16.8697,16.8522,16.8522,3400.0
2007-06-13 14:35:00,28.91,28.94,28.9,28.93,13200.0,16.858,16.8755,16.8522,16.8697,13200.0
2007-06-13 14:40:00,28.94,28.94,28.93,28.93,3000.0,16.8755,16.8755,16.8697,16.8697,3000.0
2007-06-13 14:45:00,28.94,28.95,28.94,28.95,6100.0,16.8755,16.8813,16.8755,16.8813,6100.0
2007-06-13 14:50:00,28.93,28.94,28.9,28.92,2100.0,16.8697,16.8755,16.8522,16.8638,2100.0
2007-06-13 14:55:00,28.92,28.95,28.92,28.94,8600.0,16.8638,16.8813,16.8638,16.8755,8600.0
2007-06-13 15:00:00,28.93,28.95,28.93,28.94,4300.0,16.8697,16.8813,16.8697,16.8755,4300.0
2007-06-13 15:05:00,28.95,28.95,28.93,28.95,10500.0,16.8813,16.8813,16.8697,16.8813,10500.0
2007-06-13 15:10:00,28.94,28.94,28.91,28.91,2400.0,16.8755,16.8755,16.858,16.858,2400.0
2007-06-13 15:15:00,28.91,28.91,28.87,28.88,3600.0,16.858,16.858,16.8347,16.8405,3600.0
2007-06-13 15:20:00,28.88,28.89,28.85,28.86,6700.0,16.8405,16.8463,16.823,16.8289,6700.0
2007-06-13 15:25:00,28.86,28.86,28.84,28.85,3100.0,16.8289,16.8289,16.8172,16.823,3100.0
2007-06-13 15:30:00,28.85,28.9,28.84,28.9,15400.0,16.823,16.8522,16.8172,16.8522,15400.0
2007-06-13 15:35:00,28.9,28.93,28.9,28.93,8500.0,16.8522,16.8697,16.8522,16.8697,8500.0
2007-06-13 15:40:00,28.93,28.93,28.93,28.93,1900.0,16.8697,16.8697,16.8697,16.8697,1900.0
2007-06-13 15:45:00,28.92,28.93,28.9,28.91,3500.0,16.8638,16.8697,16.8522,16.858,3500.0
2007-06-13 15:50:00,28.91,28.91,28.9,28.91,4900.0,16.858,16.858,16.8522,16.858,4900.0
2007-06-13 15:55:00,28.9,28.91,28.88,28.88,8200.0,16.8522,16.858,16.8405,16.8405,8200.0
2007-06-14 09:30:00,28.96,28.96,28.89,28.9,5500.0,16.8872,16.8872,16.8463,16.8522,5500.0
2007-06-14 09:35:00,28.9,28.9,28.86,28.9,1600.0,16.8522,16.8522,16.8289,16.8522,1600.0
2007-06-14 09:40:00,28.95,29.03,28.95,28.97,5400.0,16.8813,16.928,16.8813,16.893,5400.0
2007-06-14 09:45:00,28.95,29.0,28.94,28.95,3300.0,16.8813,16.9105,16.8755,16.8813,3300.0
2007-06-14 09:50:00,28.94,28.98,28.91,28.96,4600.0,16.8755,16.8988,16.858,16.8872,4600.0
2007-06-14 09:55:00,28.96,29.03,28.96,29.03,2200.0,16.8872,16.928,16.8872,16.928,2200.0
2007-06-14 10:00:00,29.01,29.01,29.0,29.01,1000.0,16.9163,16.9163,16.9105,16.9163,1000.0
2007-06-14 10:05:00,29.0,29.02,29.0,29.0,1900.0,16.9105,16.9222,16.9105,16.9105,1900.0
2007-06-14 10:10:00,29.0,29.02,29.0,29.02,1400.0,16.9105,16.9222,16.9105,16.9222,1400.0
2007-06-14 10:15:00,29.02,29.03,28.99,28.99,3700.0,16.9222,16.928,16.9047,16.9047,3700.0
2007-06-14 10:20:00,29.02,29.1,29.02,29.1,5400.0,16.9222,16.9688,16.9222,16.9688,5400.0
2007-06-14 10:25:00,29.07,29.1,29.07,29.07,500.0,16.9513,16.9688,16.9513,16.9513,500.0
2007-06-14 10:30:00,29.08,29.09,29.08,29.09,5800.0,16.9571,16.963,16.9571,16.963,5800.0
2007-06-14 10:35:00,29.07,29.09,29.05,29.05,1800.0,16.9513,16.963,16.9396,16.9396,1800.0
2007-06-14 10:40:00,29.04,29.05,28.99,29.02,6800.0,16.9338,16.9396,16.9047,16.9222,6800.0
2007-06-14 10:45:00,28.99,29.0,28.93,28.93,6700.0,16.9047,16.9105,16.8697,16.8697,6700.0
2007-06-14 10:50:00,28.94,28.95,28.91,28.95,6500.0,16.8755,16.8813,16.858,16.8813,6500.0
2007-06-14 10:55:00,28.95,28.98,28.95,28.98,4200.0,16.8813,16.8988,16.8813,16.8988,4200.0
2007-06-14 11:00:00,28.98,28.99,28.97,28.98,3600.0,16.8988,16.9047,16.893,16.8988,3600.0
2007-06-14 11:05:00,28.99,28.99,28.96,28.99,2700.0,16.9047,16.9047,16.8872,16.9047,2700.0
2007-06-14 11:10:00,28.97,28.97,28.96,28.97,1900.0,16.893,16.893,16.8872,16.893,1900.0
2007-06-14 11:15:00,28.96,28.97,28.96,28.97,2000.0,16.8872,16.893,16.8872,16.893,2000.0
2007-06-14 11:20:00,28.98,29.01,28.98,29.01,4500.0,16.8988,16.9163,16.8988,16.9163,4500.0
2007-06-14 11:25:00,29.01,29.01,29.0,29.01,11000.0,16.9163,16.9163,16.9105,16.9163,11000.0
2007-06-14 11:30:00,29.01,29.01,29.0,29.01,7700.0,16.9163,16.9163,16.9105,16.9163,7700.0
2007-06-14 11:35:00,29.01,29.01,29.0,29.01,7500.0,16.9163,16.9163,16.9105,16.9163,7500.0
2007-06-14 11:40:00,29.0,29.01,29.0,29.0,1300.0,16.9105,16.9163,16.9105,16.9105,1300.0
2007-06-14 11:45:00,29.0,29.0,29.0,29.0,3800.0,16.9105,16.9105,16.9105,16.9105,3800.0
2007-06-14 11:50:00,29.0,29.0,29.0,29.0,1900.0,16.9105,16.9105,16.9105,16.9105,1900.0
2007-06-14 11:55:00,29.0,29.01,29.0,29.01,6000.0,16.9105,16.9163,16.9105,16.9163,6000.0
2007-06-14 12:00:00,29.01,29.01,29.01,29.01,1700.0,16.9163,16.9163,16.9163,16.9163,1700.0
2007-06-14 12:05:00,29.01,29.01,29.0,29.0,3800.0,16.9163,16.9163,16.9105,16.9105,3800.0
2007-06-14 12:10:00,29.01,29.01,29.01,29.01,700.0,16.9163,16.9163,16.9163,16.9163,700.0
2007-06-14 12:15:00,29.01,29.01,29.0,29.01,2300.0,16.9163,16.9163,16.9105,16.9163,2300.0
2007-06-14 12:20:00,29.01,29.02,29.0,29.02,8800.0,16.9163,16.9222,16.9105,16.9222,8800.0
2007-06-14 12:25:00,29.02,29.02,29.01,29.02,5600.0,16.9222,16.9222,16.9163,16.9222,5600.0
2007-06-14 12:30:00,29.02,29.02,29.02,29.02,0.0,16.9222,16.9222,16.9222,16.9222,0.0
2007-06-14 12:35:00,29.02,29.02,29.02,29.02,1500.0,16.9222,16.9222,16.9222,16.9222,1500.0
2007-06-14 12:40:00,29.02,29.02,29.01,29.01,1800.0,16.9222,16.9222,16.9163,16.9163,1800.0
2007-06-14 12:45:00,29.01,29.02,29.01,29.02,3600.0,16.9163,16.9222,16.9163,16.9222,3600.0
2007-06-14 12:50:00,29.02,29.02,29.01,29.01,1200.0,16.9222,16.9222,16.9163,16.9163,1200.0
2007-06-14 12:55:00,29.02,29.02,29.01,29.02,800.0,16.9222,16.9222,16.9163,16.9222,800.0
2007-06-14 13:00:00,29.0,29.02,29.0,29.02,9500.0,16.9105,16.9222,16.9105,16.9222,9500.0
2007-06-14 13:05:00,29.02,29.02,29.01,29.01,2500.0,16.9222,16.9222,16.9163,16.9163,2500.0
2007-06-14 13:10:00,29.01,29.02,29.01,29.02,1100.0,16.9163,16.9222,16.9163,16.9222,1100.0
2007-06-14 13:15:00,29.02,29.02,29.01,29.01,1700.0,16.9222,16.9222,16.9163,16.9163,1700.0
2007-06-14 13:20:00,29.01,29.01,29.01,29.01,1600.0,16.9163,16.9163,16.9163,16.9163,1600.0
2007-06-14 13:25:00,29.0,29.01,29.0,29.01,3400.0,16.9105,16.9163,16.9105,16.9163,3400.0
2007-06-14 13:30:00,29.0,29.01,29.0,29.0,2700.0,16.9105,16.9163,16.9105,16.9105,2700.0
2007-06-14 13:35:00,29.01,29.01,29.0,29.01,800.0,16.9163,16.9163,16.9105,16.9163,800.0
2007-06-14 13:40:00,29.0,29.01,29.0,29.01,4100.0,16.9105,16.9163,16.9105,16.9163,4100.0
2007-06-14 13:45:00,29.01,29.04,29.01,29.03,4300.0,16.9163,16.9338,16.9163,16.928,4300.0
2007-06-14 13:50:00,29.04,29.04,29.02,29.02,3600.0,16.9338,16.9338,16.9222,16.9222,3600.0
2007-06-14 13:55:00,29.02,29.03,29.02,29.03,4000.0,16.9222,16.928,16.9222,16.928,4000.0
2007-06-14 14:00:00,29.03,29.04,29.02,29.02,13500.0,16.928,16.9338,16.9222,16.9222,13500.0
2007-06-14 14:05:00,29.02,29.03,29.02,29.03,2300.0,16.9222,16.928,16.9222,16.928,2300.0
2007-06-14 14:10:00,29.03,29.03,29.02,29.03,16200.0,16.928,16.928,16.9222,16.928,16200.0
2007-06-14 14:15:00,29.02,29.03,29.02,29.02,2200.0,16.9222,16.928,16.9222,16.9222,2200.0
2007-06-14 14:20:00,29.02,29.03,29.02,29.02,1200.0,16.9222,16.928,16.9222,16.9222,1200.0
2007-06-14 14:25:00,29.03,29.03,29.02,29.02,1400.0,16.928,16.928,16.9222,16.9222,1400.0
2007-06-14 14:30:00,29.03,29.03,29.02,29.03,66800.0,16.928,16.928,16.9222,16.928,66800.0
2007-06-14 14:35:00,29.03,29.05,29.03,29.05,10500.0,16.928,16.9396,16.928,16.9396,10500.0
2007-06-14 14:40:00,29.06,29.06,29.05,29.05,300.0,16.9455,16.9455,16.9396,16.9396,300.0
2007-06-14 14:45:00,29.06,29.07,29.05,29.05,6700.0,16.9455,16.9513,16.9396,16.9396,6700.0
2007-06-14 14:50:00,29.05,29.06,29.04,29.04,4500.0,16.9396,16.9455,16.9338,16.9338,4500.0
2007-06-14 14:55:00,29.04,29.04,29.03,29.03,7900.0,16.9338,16.9338,16.928,16.928,7900.0
2007-06-14 15:00:00,29.04,29.04,29.03,29.03,3500.0,16.9338,16.9338,16.928,16.928,3500.0
2007-06-14 15:05:00,29.02,29.03,29.02,29.03,1400.0,16.9222,16.928,16.9222,16.928,1400.0
2007-06-14 15:10:00,29.02,29.03,29.02,29.02,1400.0,16.9222,16.928,16.9222,16.9222,1400.0
2007-06-14 15:15:00,29.03,29.03,29.02,29.03,5100.0,16.928,16.928,16.9222,16.928,5100.0
2007-06-14 15:20:00,29.02,29.06,29.02,29.06,15400.0,16.9222,16.9455,16.9222,16.9455,15400.0
2007-06-14 15:25:00,29.06,29.07,29.05,29.06,10500.0,16.9455,16.9513,16.9396,16.9455,10500.0
2007-06-14 15:30:00,29.07,29.08,29.06,29.06,8400.0,16.9513,16.9571,16.9455,16.9455,8400.0
2007-06-14 15:35:00,29.06,29.06,29.05,29.06,2800.0,16.9455,16.9455,16.9396,16.9455,2800.0
2007-06-14 15:40:00,29.05,29.06,29.05,29.06,2900.0,16.9396,16.9455,16.9396,16.9455,2900.0
2007-06-14 15:45:00,29.06,29.07,29.06,29.06,7000.0,16.9455,16.9513,16.9455,16.9455,7000.0
2007-06-14 15:50:00,29.06,29.07,29.06,29.07,3800.0,16.9455,16.9513,16.9455,16.9513,3800.0
2007-06-14 15:55:00,29.07,29.07,29.03,29.06,10800.0,16.9513,16.9513,16.928,16.9455,10800.0
2007-06-15 09:30:00,29.2,29.31,29.2,29.31,47300.0,17.0271,17.0913,17.0271,17.0913,47300.0
2007-06-15 09:35:00,29.36,29.37,29.13,29.25,7700.0,17.1204,17.1262,16.9863,17.0563,7700.0
2007-06-15 09:40:00,29.25,29.25,29.24,29.25,1400.0,17.0563,17.0563,17.0504,17.0563,1400.0
2007-06-15 09:45:00,29.25,29.25,29.23,29.23,900.0,17.0563,17.0563,17.0446,17.0446,900.0
2007-06-15 09:50:00,29.2,29.2,29.15,29.19,2700.0,17.0271,17.0271,16.998,17.0213,2700.0
2007-06-15 09:55:00,29.19,29.19,29.16,29.19,11700.0,17.0213,17.0213,17.0038,17.0213,11700.0
2007-06-15 10:00:00,29.2,29.22,29.18,29.18,7200.0,17.0271,17.0388,17.0155,17.0155,7200.0
2007-06-15 10:05:00,29.18,29.19,29.18,29.19,1500.0,17.0155,17.0213,17.0155,17.0213,1500.0
2007-06-15 10:10:00,29.19,29.22,29.19,29.19,9500.0,17.0213,17.0388,17.0213,17.0213,9500.0
2007-06-15 10:15:00,29.2,29.2,29.19,29.19,2300.0,17.0271,17.0271,17.0213,17.0213,2300.0
2007-06-15 10:20:00,29.2,29.2,29.18,29.19,2200.0,17.0271,17.0271,17.0155,17.0213,2200.0
2007-06-15 10:25:00,29.18,29.19,29.17,29.18,4200.0,17.0155,17.0213,17.0096,17.0155,4200.0
2007-06-15 10:30:00,29.18,29.23,29.18,29.21,5700.0,17.0155,17.0446,17.0155,17.0329,5700.0
2007-06-15 10:35:00,29.21,29.22,29.16,29.21,9600.0,17.0329,17.0388,17.0038,17.0329,9600.0
2007-06-15 10:40:00,29.21,29.22,29.21,29.21,2000.0,17.0329,17.0388,17.0329,17.0329,2000.0
2007-06-15 10:45:00,29.22,29.22,29.21,29.21,3900.0,17.0388,17.0388,17.0329,17.0329,3900.0
2007-06-15 10:50:00,29.21,29.21,29.2,29.2,500.0,17.0329,17.0329,17.0271,17.0271,500.0
2007-06-15 10:55:00,29.2,29.2,29.19,29.19,1100.0,17.0271,17.0271,17.0213,17.0213,1100.0
2007-06-15 11:00:00,29.2,29.21,29.2,29.2,2900.0,17.0271,17.0329,17.0271,17.0271,2900.0
2007-06-15 11:05:00,29.21,29.23,29.21,29.22,9700.0,17.0329,17.0446,17.0329,17.0388,9700.0
2007-06-15 11:10:00,29.23,29.23,29.22,29.23,4500.0,17.0446,17.0446,17.0388,17.0446,4500.0
2007-06-15 11:15:00,29.24,29.25,29.24,29.25,2000.0,17.0504,17.0563,17.0504,17.0563,2000.0
2007-06-15 11:20:00,29.25,29.26,29.25,29.26,1200.0,17.0563,17.0621,17.0563,17.0621,1200.0
2007-06-15 11:25:00,29.26,29.28,29.26,29.28,2900.0,17.0621,17.0738,17.0621,17.0738,2900.0
2007-06-15 11:30:00,29.27,29.28,29.27,29.28,2700.0,17.0679,17.0738,17.0679,17.0738,2700.0
2007-06-15 11:35:00,29.28,29.29,29.28,29.28,4100.0,17.0738,17.0796,17.0738,17.0738,4100.0
2007-06-15 11:40:00,29.29,29.29,29.27,29.28,2700.0,17.0796,17.0796,17.0679,17.0738,2700.0
2007-06-15 11:45:00,29.26,29.29,29.26,29.27,1500.0,17.0621,17.0796,17.0621,17.0679,1500.0
2007-06-15 11:50:00,29.27,29.27,29.27,29.27,900.0,17.0679,17.0679,17.0679,17.0679,900.0
2007-06-15 11:55:00,29.27,29.27,29.27,29.27,0.0,17.0679,17.0679,17.0679,17.0679,0.0
2007-06-15 12:00:00,29.27,29.28,29.26,29.27,4300.0,17.0679,17.0738,17.0621,17.0679,4300.0
2007-06-15 12:05:00,29.28,29.28,29.26,29.28,2400.0,17.0738,17.0738,17.0621,17.0738,2400.0
2007-06-15 12:10:00,29.27,29.28,29.27,29.28,1900.0,17.0679,17.0738,17.0679,17.0738,1900.0
2007-06-15 12:15:00,29.28,29.28,29.28,29.28,500.0,17.0738,17.0738,17.0738,17.0738,500.0
2007-06-15 12:20:00,29.27,29.27,29.27,29.27,2100.0,17.0679,17.0679,17.0679,17.0679,2100.0
2007-06-15 12:25:00,29.27,29.28,29.27,29.28,3300.0,17.0679,17.0738,17.0679,17.0738,3300.0
2007-06-15 12:30:00,29.26,29.27,29.26,29.27,3900.0,17.0621,17.0679,17.0621,17.0679,3900.0
2007-06-15 12:35:00,29.27,29.28,29.27,29.28,2400.0,17.0679,17.0738,17.0679,17.0738,2400.0
2007-06-15 12:40:00,29.28,29.28,29.28,29.28,3900.0,17.0738,17.0738,17.0738,17.0738,3900.0
2007-06-15 12:45:00,29.28,29.28,29.27,29.27,2000.0,17.0738,17.0738,17.0679,17.0679,2000.0
2007-06-15 12:50:00,29.26,29.26,29.26,29.26,700.0,17.0621,17.0621,17.0621,17.0621,700.0
2007-06-15 12:55:00,29.26,29.27,29.26,29.27,300.0,17.0621,17.0679,17.0621,17.0679,300.0
2007-06-15 13:00:00,29.26,29.26,29.24,29.25,4600.0,17.0621,17.0621,17.0504,17.0563,4600.0
2007-06-15 13:05:00,29.26,29.27,29.25,29.25,5100.0,17.0621,17.0679,17.0563,17.0563,5100.0
2007-06-15 13:10:00,29.26,29.26,29.25,29.26,1000.0,17.0621,17.0621,17.0563,17.0621,1000.0
2007-06-15 13:15:00,29.26,29.26,29.25,29.25,1600.0,17.0621,17.0621,17.0563,17.0563,1600.0
2007-06-15 13:20:00,29.26,29.27,29.26,29.27,5200.0,17.0621,17.0679,17.0621,17.0679,5200.0
2007-06-15 13:25:00,29.26,29.26,29.26,29.26,300.0,17.0621,17.0621,17.0621,17.0621,300.0
2007-06-15 13:30:00,29.26,29.27,29.26,29.26,1000.0,17.0621,17.0679,17.0621,17.0621,1000.0
2007-06-15 13:35:00,29.27,29.27,29.26,29.26,600.0,17.0679,17.0679,17.0621,17.0621,600.0
2007-06-15 13:40:00,29.26,29.26,29.26,29.26,2300.0,17.0621,17.0621,17.0621,17.0621,2300.0
2007-06-15 13:45:00,29.27,29.28,29.27,29.28,11900.0,17.0679,17.0738,17.0679,17.0738,11900.0
2007-06-15 13:50:00,29.27,29.28,29.27,29.28,1800.0,17.0679,17.0738,17.0679,17.0738,1800.0
2007-06-15 13:55:00,29.29,29.32,29.29,29.32,15500.0,17.0796,17.0971,17.0796,17.0971,15500.0
2007-06-15 14:00:00,29.32,29.32,29.31,29.32,1200.0,17.0971,17.0971,17.0913,17.0971,1200.0
2007-06-15 14:05:00,29.32,29.32,29.31,29.32,7800.0,17.0971,17.0971,17.0913,17.0971,7800.0
2007-06-15 14:10:00,29.32,29.32,29.3,29.32,4200.0,17.0971,17.0971,17.0854,17.0971,4200.0
2007-06-15 14:15:00,29.32,29.33,29.31,29.31,1700.0,17.0971,17.1029,17.0913,17.0913,1700.0
2007-06-15 14:20:00,29.31,29.34,29.31,29.33,6300.0,17.0913,17.1087,17.0913,17.1029,6300.0
2007-06-15 14:25:00,29.33,29.34,29.33,29.34,6700.0,17.1029,17.1087,17.1029,17.1087,6700.0
2007-06-15 14:30:00,29.34,29.35,29.34,29.35,3600.0,17.1087,17.1146,17.1087,17.1146,3600.0
2007-06-15 14:35:00,29.35,29.35,29.34,29.35,1600.0,17.1146,17.1146,17.1087,17.1146,1600.0
2007-06-15 14:40:00,29.35,29.35,29.34,29.34,3300.0,17.1146,17.1146,17.1087,17.1087,3300.0
2007-06-15 14:45:00,29.34,29.35,29.32,29.35,30400.0,17.1087,17.1146,17.0971,17.1146,30400.0
2007-06-15 14:50:00,29.35,29.35,29.33,29.33,2800.0,17.1146,17.1146,17.1029,17.1029,2800.0
2007-06-15 14:55:00,29.33,29.34,29.32,29.33,3900.0,17.1029,17.1087,17.0971,17.1029,3900.0
2007-06-15 15:00:00,29.32,29.33,29.31,29.32,3600.0,17.0971,17.1029,17.0913,17.0971,3600.0
2007-06-15 15:05:00,29.31,29.31,29.3,29.31,1600.0,17.0913,17.0913,17.0854,17.0913,1600.0
2007-06-15 15:10:00,29.3,29.31,29.3,29.3,3700.0,17.0854,17.0913,17.0854,17.0854,3700.0
2007-06-15 15:15:00,29.3,29.31,29.3,29.31,3600.0,17.0854,17.0913,17.0854,17.0913,3600.0
2007-06-15 15:20:00,29.3,29.31,29.3,29.3,29300.0,17.0854,17.0913,17.0854,17.0854,29300.0
2007-06-15 15:25:00,29.29,29.3,29.29,29.3,4500.0,17.0796,17.0854,17.0796,17.0854,4500.0
2007-06-15 15:30:00,29.29,29.29,29.27,29.27,5300.0,17.0796,17.0796,17.0679,17.0679,5300.0
2007-06-15 15:35:00,29.28,29.28,29.27,29.27,3100.0,17.0738,17.0738,17.0679,17.0679,3100.0
2007-06-15 15:40:00,29.27,29.28,29.26,29.26,2600.0,17.0679,17.0738,17.0621,17.0621,2600.0
2007-06-15 15:45:00,29.26,29.27,29.22,29.22,5800.0,17.0621,17.0679,17.0388,17.0388,5800.0
2007-06-15 15:50:00,29.22,29.23,29.22,29.23,4300.0,17.0388,17.0446,17.0388,17.0446,4300.0
2007-06-15 15:55:00,29.23,29.23,29.19,29.19,15200.0,17.0446,17.0446,17.0213,17.0213,15200.0
2007-06-18 09:30:00,29.27,29.35,29.27,29.35,5200.0,17.0679,17.1146,17.0679,17.1146,5200.0
2007-06-18 09:35:00,29.32,29.32,29.28,29.32,500.0,17.0971,17.0971,17.0738,17.0971,500.0
2007-06-18 09:40:00,29.3,29.3,29.26,29.26,2000.0,17.0854,17.0854,17.0621,17.0621,2000.0
2007-06-18 09:45:00,29.25,29.27,29.25,29.25,1800.0,17.0563,17.0679,17.0563,17.0563,1800.0
2007-06-18 09:50:00,29.24,29.25,29.22,29.22,1600.0,17.0504,17.0563,17.0388,17.0388,1600.0
2007-06-18 09:55:00,29.22,29.23,29.22,29.23,900.0,17.0388,17.0446,17.0388,17.0446,900.0
2007-06-18 10:00:00,29.2,29.2,29.11,29.11,4200.0,17.0271,17.0271,16.9746,16.9746,4200.0
2007-06-18 10:05:00,29.09,29.11,29.09,29.11,4500.0,16.963,16.9746,16.963,16.9746,4500.0
2007-06-18 10:10:00,29.11,29.11,29.09,29.1,1400.0,16.9746,16.9746,16.963,16.9688,1400.0
2007-06-18 10:15:00,29.09,29.09,29.07,29.07,3300.0,16.963,16.963,16.9513,16.9513,3300.0
2007-06-18 10:20:00,29.07,29.08,29.06,29.07,3200.0,16.9513,16.9571,16.9455,16.9513,3200.0
2007-06-18 10:25:00,29.07,29.08,29.06,29.06,1400.0,16.9513,16.9571,16.9455,16.9455,1400.0
2007-06-18 10:30:00,29.08,29.09,29.06,29.09,8700.0,16.9571,16.963,16.9455,16.963,8700.0
2007-06-18 10:35:00,29.09,29.1,29.09,29.1,2700.0,16.963,16.9688,16.963,16.9688,2700.0
2007-06-18 10:40:00,29.09,29.09,29.09,29.09,400.0,16.963,16.963,16.963,16.963,400.0
2007-06-18 10:45:00,29.1,29.17,29.1,29.16,6700.0,16.9688,17.0096,16.9688,17.0038,6700.0
2007-06-18 10:50:00,29.14,29.15,29.12,29.12,1000.0,16.9921,16.998,16.9805,16.9805,1000.0
2007-06-18 10:55:00,29.13,29.13,29.12,29.12,500.0,16.9863,16.9863,16.9805,16.9805,500.0
2007-06-18 11:00:00,29.13,29.13,29.12,29.12,3200.0,16.9863,16.9863,16.9805,16.9805,3200.0
2007-06-18 11:05:00,29.13,29.13,29.13,29.13,1300.0,16.9863,16.9863,16.9863,16.9863,1300.0
2007-06-18 11:10:00,29.13,29.13,29.1,29.11,1100.0,16.9863,16.9863,16.9688,16.9746,1100.0
2007-06-18 11:15:00,29.09,29.14,29.09,29.14,4600.0,16.963,16.9921,16.963,16.9921,4600.0
2007-06-18 11:20:00,29.16,29.19,29.16,29.18,3300.0,17.0038,17.0213,17.0038,17.0155,3300.0
2007-06-18 11:25:00,29.18,29.19,29.18,29.19,800.0,17.0155,17.0213,17.0155,17.0213,800.0
2007-06-18 11:30:00,29.19,29.21,29.18,29.19,3000.0,17.0213,17.0329,17.0155,17.0213,3000.0
2007-06-18 11:35:00,29.19,29.2,29.19,29.19,900.0,17.0213,17.0271,17.0213,17.0213,900.0
2007-06-18 11:40:00,29.19,29.2,29.19,29.2,4100.0,17.0213,17.0271,17.0213,17.0271,4100.0
2007-06-18 11:45:00,29.21,29.24,29.21,29.24,4600.0,17.0329,17.0504,17.0329,17.0504,4600.0
2007-06-18 11:50:00,29.24,29.27,29.24,29.27,4500.0,17.0504,17.0679,17.0504,17.0679,4500.0
2007-06-18 11:55:00,29.27,29.27,29.26,29.26,2100.0,17.0679,17.0679,17.0621,17.0621,2100.0
2007-06-18 12:00:00,29.26,29.27,29.26,29.26,2500.0,17.0621,17.0679,17.0621,17.0621,2500.0
2007-06-18 12:05:00,29.27,29.27,29.27,29.27,300.0,17.0679,17.0679,17.0679,17.0679,300.0
2007-06-18 12:10:00,29.26,29.27,29.26,29.27,1200.0,17.0621,17.0679,17.0621,17.0679,1200.0
2007-06-18 12:15:00,29.27,29.31,29.27,29.31,6600.0,17.0679,17.0913,17.0679,17.0913,6600.0
2007-06-18 12:20:00,29.31,29.31,29.3,29.31,1700.0,17.0913,17.0913,17.0854,17.0913,1700.0
2007-06-18 12:25:00,29.3,29.31,29.3,29.31,2700.0,17.0854,17.0913,17.0854,17.0913,2700.0
2007-06-18 12:30:00,29.31,29.31,29.31,29.31,1300.0,17.0913,17.0913,17.0913,17.0913,1300.0
2007-06-18 12:35:00,29.31,29.31,29.31,29.31,0.0,17.0913,17.0913,17.0913,17.0913,0.0
2007-06-18 12:40:00,29.31,29.31,29.31,29.31,600.0,17.0913,17.0913,17.0913,17.0913,600.0
2007-06-18 12:45:00,29.31,29.31,29.31,29.31,700.0,17.0913,17.0913,17.0913,17.0913,700.0
2007-06-18 12:50:00,29.31,29.31,29.31,29.31,5200.0,17.0913,17.0913,17.0913,17.0913,5200.0
2007-06-18 12:55:00,29.31,29.31,29.3,29.3,1300.0,17.0913,17.0913,17.0854,17.0854,1300.0
2007-06-18 13:00:00,29.3,29.31,29.22,29.23,12400.0,17.0854,17.0913,17.0388,17.0446,12400.0
2007-06-18 13:05:00,29.23,29.23,29.23,29.23,300.0,17.0446,17.0446,17.0446,17.0446,300.0
2007-06-18 13:10:00,29.22,29.23,29.22,29.23,2000.0,17.0388,17.0446,17.0388,17.0446,2000.0
2007-06-18 13:15:00,29.23,29.23,29.22,29.23,1000.0,17.0446,17.0446,17.0388,17.0446,1000.0
2007-06-18 13:20:00,29.23,29.23,29.22,29.22,2500.0,17.0446,17.0446,17.0388,17.0388,2500.0
2007-06-18 13:25:00,29.22,29.23,29.22,29.23,700.0,17.0388,17.0446,17.0388,17.0446,700.0
2007-06-18 13:30:00,29.23,29.23,29.22,29.22,500.0,17.0446,17.0446,17.0388,17.0388,500.0
2007-06-18 13:35:00,29.23,29.23,29.21,29.22,1200.0,17.0446,17.0446,17.0329,17.0388,1200.0
2007-06-18 13:40:00,29.21,29.21,29.2,29.21,800.0,17.0329,17.0329,17.0271,17.0329,800.0
2007-06-18 13:45:00,29.2,29.2,29.18,29.18,2600.0,17.0271,17.0271,17.0155,17.0155,2600.0
2007-06-18 13:50:00,29.17,29.18,29.17,29.17,800.0,17.0096,17.0155,17.0096,17.0096,800.0
2007-06-18 13:55:00,29.18,29.18,29.17,29.17,1100.0,17.0155,17.0155,17.0096,17.0096,1100.0
2007-06-18 14:00:00,29.17,29.17,29.16,29.16,2600.0,17.0096,17.0096,17.0038,17.0038,2600.0
2007-06-18 14:05:00,29.16,29.16,29.15,29.16,1000.0,17.0038,17.0038,16.998,17.0038,1000.0
2007-06-18 14:10:00,29.16,29.16,29.14,29.14,800.0,17.0038,17.0038,16.9921,16.9921,800.0
2007-06-18 14:15:00,29.15,29.15,29.15,29.15,1100.0,16.998,16.998,16.998,16.998,1100.0
2007-06-18 14:20:00,29.14,29.14,29.14,29.14,500.0,16.9921,16.9921,16.9921,16.9921,500.0
2007-06-18 14:25:00,29.15,29.16,29.15,29.16,8000.0,16.998,17.0038,16.998,17.0038,8000.0
2007-06-18 14:30:00,29.16,29.18,29.16,29.17,4400.0,17.0038,17.0155,17.0038,17.0096,4400.0
2007-06-18 14:35:00,29.16,29.17,29.16,29.17,1400.0,17.0038,17.0096,17.0038,17.0096,1400.0
2007-06-18 14:40:00,29.16,29.17,29.15,29.15,1800.0,17.0038,17.0096,16.998,16.998,1800.0
2007-06-18 14:45:00,29.16,29.16,29.14,29.14,1800.0,17.0038,17.0038,16.9921,16.9921,1800.0
2007-06-18 14:50:00,29.15,29.15,29.13,29.13,1000.0,16.998,16.998,16.9863,16.9863,1000.0
2007-06-18 14:55:00,29.14,29.14,29.13,29.14,700.0,16.9921,16.9921,16.9863,16.9921,700.0
2007-06-18 15:00:00,29.14,29.14,29.14,29.14,1200.0,16.9921,16.9921,16.9921,16.9921,1200.0
2007-06-18 15:05:00,29.14,29.14,29.13,29.14,3700.0,16.9921,16.9921,16.9863,16.9921,3700.0
2007-06-18 15:10:00,29.14,29.14,29.13,29.14,1900.0,16.9921,16.9921,16.9863,16.9921,1900.0
2007-06-18 15:15:00,29.14,29.14,29.14,29.14,3800.0,16.9921,16.9921,16.9921,16.9921,3800.0
2007-06-18 15:20:00,29.14,29.14,29.13,29.14,1300.0,16.9921,16.9921,16.9863,16.9921,1300.0
2007-06-18 15:25:00,29.13,29.14,29.13,29.13,1900.0,16.9863,16.9921,16.9863,16.9863,1900.0
2007-06-18 15:30:00,29.12,29.13,29.12,29.13,2400.0,16.9805,16.9863,16.9805,16.9863,2400.0
2007-06-18 15:35:00,29.13,29.13,29.12,29.13,4200.0,16.9863,16.9863,16.9805,16.9863,4200.0
2007-06-18 15:40:00,29.13,29.16,29.13,29.16,9500.0,16.9863,17.0038,16.9863,17.0038,9500.0
2007-06-18 15:45:00,29.16,29.18,29.16,29.18,9600.0,17.0038,17.0155,17.0038,17.0155,9600.0
2007-06-18 15:50:00,29.18,29.19,29.17,29.19,9300.0,17.0155,17.0213,17.0096,17.0213,9300.0
2007-06-18 15:55:00,29.19,29.19,29.16,29.18,9700.0,17.0213,17.0213,17.0038,17.0155,9700.0
2007-06-19 09:30:00,29.06,29.06,29.0,29.04,7700.0,16.9455,16.9455,16.9105,16.9338,7700.0
2007-06-19 09:35:00,29.03,29.17,29.03,29.16,2700.0,16.928,17.0096,16.928,17.0038,2700.0
2007-06-19 09:40:00,29.17,29.17,29.14,29.17,1700.0,17.0096,17.0096,16.9921,17.0096,1700.0
2007-06-19 09:45:00,29.19,29.21,29.19,29.2,2600.0,17.0213,17.0329,17.0213,17.0271,2600.0
2007-06-19 09:50:00,29.2,29.2,29.18,29.18,1100.0,17.0271,17.0271,17.0155,17.0155,1100.0
2007-06-19 09:55:00,29.16,29.16,29.14,29.14,700.0,17.0038,17.0038,16.9921,16.9921,700.0
2007-06-19 10:00:00,29.13,29.13,29.12,29.13,1200.0,16.9863,16.9863,16.9805,16.9863,1200.0
2007-06-19 10:05:00,29.12,29.14,29.12,29.13,5900.0,16.9805,16.9921,16.9805,16.9863,5900.0
2007-06-19 10:10:00,29.12,29.13,29.1,29.12,2100.0,16.9805,16.9863,16.9688,16.9805,2100.0
2007-06-19 10:15:00,29.1,29.16,29.1,29.15,3700.0,16.9688,17.0038,16.9688,16.998,3700.0
2007-06-19 10:20:00,29.15,29.15,29.12,29.12,1300.0,16.998,16.998,16.9805,16.9805,1300.0
2007-06-19 10:25:00,29.12,29.12,29.11,29.12,1300.0,16.9805,16.9805,16.9746,16.9805,1300.0
2007-06-19 10:30:00,29.14,29.15,29.14,29.14,2500.0,16.9921,16.998,16.9921,16.9921,2500.0
2007-06-19 10:35:00,29.14,29.14,29.12,29.12,4900.0,16.9921,16.9921,16.9805,16.9805,4900.0
2007-06-19 10:40:00,29.1,29.11,29.1,29.11,2000.0,16.9688,16.9746,16.9688,16.9746,2000.0
2007-06-19 10:45:00,29.1,29.13,29.09,29.09,1900.0,16.9688,16.9863,16.963,16.963,1900.0
2007-06-19 10:50:00,29.11,29.12,29.1,29.11,1400.0,16.9746,16.9805,16.9688,16.9746,1400.0
2007-06-19 10:55:00,29.11,29.13,29.11,29.12,2300.0,16.9746,16.9863,16.9746,16.9805,2300.0
2007-06-19 11:00:00,29.13,29.13,29.12,29.12,1000.0,16.9863,16.9863,16.9805,16.9805,1000.0
2007-06-19 11:05:00,29.12,29.13,29.12,29.13,1400.0,16.9805,16.9863,16.9805,16.9863,1400.0
2007-06-19 11:10:00,29.12,29.13,29.12,29.12,800.0,16.9805,16.9863,16.9805,16.9805,800.0
2007-06-19 11:15:00,29.12,29.13,29.12,29.13,1400.0,16.9805,16.9863,16.9805,16.9863,1400.0
2007-06-19 11:20:00,29.13,29.13,29.13,29.13,400.0,16.9863,16.9863,16.9863,16.9863,400.0
2007-06-19 11:25:00,29.13,29.13,29.11,29.11,2500.0,16.9863,16.9863,16.9746,16.9746,2500.0
2007-06-19 11:30:00,29.11,29.11,29.09,29.1,1600.0,16.9746,16.9746,16.963,16.9688,1600.0
2007-06-19 11:35:00,29.09,29.09,29.08,29.09,2700.0,16.963,16.963,16.9571,16.963,2700.0
2007-06-19 11:40:00,29.09,29.09,29.09,29.09,300.0,16.963,16.963,16.963,16.963,300.0
2007-06-19 11:45:00,29.08,29.09,29.08,29.09,1100.0,16.9571,16.963,16.9571,16.963,1100.0
2007-06-19 11:50:00,29.09,29.11,29.09,29.11,1800.0,16.963,16.9746,16.963,16.9746,1800.0
2007-06-19 11:55:00,29.1,29.13,29.1,29.13,2700.0,16.9688,16.9863,16.9688,16.9863,2700.0
2007-06-19 12:00:00,29.14,29.15,29.14,29.15,3900.0,16.9921,16.998,16.9921,16.998,3900.0
2007-06-19 12:05:00,29.16,29.19,29.16,29.19,2400.0,17.0038,17.0213,17.0038,17.0213,2400.0
2007-06-19 12:10:00,29.19,29.22,29.19,29.21,3600.0,17.0213,17.0388,17.0213,17.0329,3600.0
2007-06-19 12:15:00,29.22,29.23,29.21,29.22,6500.0,17.0388,17.0446,17.0329,17.0388,6500.0
2007-06-19 12:20:00,29.23,29.24,29.23,29.24,2100.0,17.0446,17.0504,17.0446,17.0504,2100.0
2007-06-19 12:25:00,29.23,29.25,29.23,29.25,4900.0,17.0446,17.0563,17.0446,17.0563,4900.0
2007-06-19 12:30:00,29.25,29.26,29.25,29.26,1200.0,17.0563,17.0621,17.0563,17.0621,1200.0
2007-06-19 12:35:00,29.25,29.26,29.25,29.26,500.0,17.0563,17.0621,17.0563,17.0621,500.0
2007-06-19 12:40:00,29.26,29.3,29.26,29.3,9700.0,17.0621,17.0854,17.0621,17.0854,9700.0
2007-06-19 12:45:00,29.29,29.3,29.29,29.3,3000.0,17.0796,17.0854,17.0796,17.0854,3000.0
2007-06-19 12:50:00,29.31,29.36,29.31,29.35,2500.0,17.0913,17.1204,17.0913,17.1146,2500.0
2007-06-19 12:55:00,29.35,29.36,29.35,29.36,500.0,17.1146,17.1204,17.1146,17.1204,500.0
2007-06-19 13:00:00,29.36,29.36,29.29,29.29,6100.0,17.1204,17.1204,17.0796,17.0796,6100.0
2007-06-19 13:05:00,29.29,29.29,29.27,29.27,5100.0,17.0796,17.0796,17.0679,17.0679,5100.0
2007-06-19 13:10:00,29.27,29.28,29.27,29.28,1700.0,17.0679,17.0738,17.0679,17.0738,1700.0
2007-06-19 13:15:00,29.29,29.29,29.28,29.28,1500.0,17.0796,17.0796,17.0738,17.0738,1500.0
2007-06-19 13:20:00,29.29,29.3,29.27,29.27,4200.0,17.0796,17.0854,17.0679,17.0679,4200.0
2007-06-19 13:25:00,29.27,29.28,29.27,29.28,1500.0,17.0679,17.0738,17.0679,17.0738,1500.0
2007-06-19 13:30:00,29.27,29.28,29.27,29.27,1400.0,17.0679,17.0738,17.0679,17.0679,1400.0
2007-06-19 13:35:00,29.28,29.28,29.25,29.26,3000.0,17.0738,17.0738,17.0563,17.0621,3000.0
2007-06-19 13:40:00,29.26,29.27,29.26,29.27,2800.0,17.0621,17.0679,17.0621,17.0679,2800.0
2007-06-19 13:45:00,29.26,29.27,29.26,29.27,600.0,17.0621,17.0679,17.0621,17.0679,600.0
2007-06-19 13:50:00,29.27,29.27,29.26,29.27,1000.0,17.0679,17.0679,17.0621,17.0679,1000.0
2007-06-19 13:55:00,29.27,29.28,29.27,29.27,2300.0,17.0679,17.0738,17.0679,17.0679,2300.0
2007-06-19 14:00:00,29.28,29.28,29.25,29.26,3000.0,17.0738,17.0738,17.0563,17.0621,3000.0
2007-06-19 14:05:00,29.26,29.27,29.26,29.26,1200.0,17.0621,17.0679,17.0621,17.0621,1200.0
2007-06-19 14:10:00,29.27,29.29,29.27,29.29,1500.0,17.0679,17.0796,17.0679,17.0796,1500.0
2007-06-19 14:15:00,29.29,29.29,29.28,29.29,2000.0,17.0796,17.0796,17.0738,17.0796,2000.0
2007-06-19 14:20:00,29.28,29.29,29.27,29.27,2000.0,17.0738,17.0796,17.0679,17.0679,2000.0
2007-06-19 14:25:00,29.28,29.28,29.27,29.27,1300.0,17.0738,17.0738,17.0679,17.0679,1300.0
2007-06-19 14:30:00,29.27,29.27,29.26,29.27,2800.0,17.0679,17.0679,17.0621,17.0679,2800.0
2007-06-19 14:35:00,29.27,29.28,29.26,29.28,2600.0,17.0679,17.0738,17.0621,17.0738,2600.0
2007-06-19 14:40:00,29.28,29.29,29.28,29.29,3200.0,17.0738,17.0796,17.0738,17.0796,3200.0
2007-06-19 14:45:00,29.29,29.32,29.29,29.3,4700.0,17.0796,17.0971,17.0796,17.0854,4700.0
2007-06-19 14:50:00,29.29,29.3,29.29,29.3,2200.0,17.0796,17.0854,17.0796,17.0854,2200.0
2007-06-19 14:55:00,29.3,29.31,29.3,29.31,1200.0,17.0854,17.0913,17.0854,17.0913,1200.0
2007-06-19 15:00:00,29.3,29.31,29.29,29.3,1600.0,17.0854,17.0913,17.0796,17.0854,1600.0
2007-06-19 15:05:00,29.29,29.32,29.29,29.32,3800.0,17.0796,17.0971,17.0796,17.0971,3800.0
2007-06-19 15:10:00,29.32,29.32,29.32,29.32,1000.0,17.0971,17.0971,17.0971,17.0971,1000.0
2007-06-19 15:15:00,29.32,29.34,29.31,29.34,7300.0,17.0971,17.1087,17.0913,17.1087,7300.0
2007-06-19 15:20:00,29.34,29.34,29.33,29.34,3000.0,17.1087,17.1087,17.1029,17.1087,3000.0
2007-06-19 15:25:00,29.34,29.34,29.32,29.33,3200.0,17.1087,17.1087,17.0971,17.1029,3200.0
2007-06-19 15:30:00,29.32,29.33,29.32,29.33,3700.0,17.0971,17.1029,17.0971,17.1029,3700.0
2007-06-19 15:35:00,29.33,29.33,29.31,29.32,3000.0,17.1029,17.1029,17.0913,17.0971,3000.0
2007-06-19 15:40:00,29.32,29.34,29.3,29.3,8600.0,17.0971,17.1087,17.0854,17.0854,8600.0
2007-06-19 15:45:00,29.31,29.31,29.28,29.29,8100.0,17.0913,17.0913,17.0738,17.0796,8100.0
2007-06-19 15:50:00,29.29,29.33,29.26,29.27,16000.0,17.0796,17.1029,17.0621,17.0679,16000.0
2007-06-19 15:55:00,29.27,29.29,29.26,29.26,8800.0,17.0679,17.0796,17.0621,17.0621,8800.0
2007-06-20 09:30:00,29.27,29.31,29.24,29.25,2700.0,17.0679,17.0913,17.0504,17.0563,2700.0
2007-06-20 09:35:00,29.22,29.23,29.1,29.18,2400.0,17.0388,17.0446,16.9688,17.0155,2400.0
2007-06-20 09:40:00,29.19,29.19,29.16,29.17,1100.0,17.0213,17.0213,17.0038,17.0096,1100.0
2007-06-20 09:45:00,29.2,29.21,29.18,29.18,4400.0,17.0271,17.0329,17.0155,17.0155,4400.0
2007-06-20 09:50:00,29.19,29.21,29.16,29.17,6900.0,17.0213,17.0329,17.0038,17.0096,6900.0
2007-06-20 09:55:00,29.16,29.17,29.13,29.13,1200.0,17.0038,17.0096,16.9863,16.9863,1200.0
2007-06-20 10:00:00,29.11,29.11,29.09,29.1,900.0,16.9746,16.9746,16.963,16.9688,900.0
2007-06-20 10:05:00,29.1,29.13,29.1,29.11,3900.0,16.9688,16.9863,16.9688,16.9746,3900.0
2007-06-20 10:10:00,29.12,29.12,29.08,29.08,800.0,16.9805,16.9805,16.9571,16.9571,800.0
2007-06-20 10:15:00,29.09,29.1,29.08,29.1,1400.0,16.963,16.9688,16.9571,16.9688,1400.0
2007-06-20 10:20:00,29.1,29.1,29.07,29.09,1200.0,16.9688,16.9688,16.9513,16.963,1200.0
2007-06-20 10:25:00,29.08,29.09,29.07,29.09,2900.0,16.9571,16.963,16.9513,16.963,2900.0
2007-06-20 10:30:00,29.08,29.23,29.07,29.23,17600.0,16.9571,17.0446,16.9513,17.0446,17600.0
2007-06-20 10:35:00,29.24,29.25,29.22,29.22,5200.0,17.0504,17.0563,17.0388,17.0388,5200.0
2007-06-20 10:40:00,29.23,29.24,29.22,29.22,7300.0,17.0446,17.0504,17.0388,17.0388,7300.0
2007-06-20 10:45:00,29.24,29.24,29.24,29.24,2500.0,17.0504,17.0504,17.0504,17.0504,2500.0
2007-06-20 10:50:00,29.23,29.23,29.23,29.23,200.0,17.0446,17.0446,17.0446,17.0446,200.0
2007-06-20 10:55:00,29.24,29.24,29.24,29.24,100.0,17.0504,17.0504,17.0504,17.0504,100.0
2007-06-20 11:00:00,29.24,29.24,29.23,29.24,1900.0,17.0504,17.0504,17.0446,17.0504,1900.0
2007-06-20 11:05:00,29.22,29.23,29.21,29.23,3600.0,17.0388,17.0446,17.0329,17.0446,3600.0
2007-06-20 11:10:00,29.21,29.22,29.19,29.19,1300.0,17.0329,17.0388,17.0213,17.0213,1300.0
2007-06-20 11:15:00,29.19,29.19,29.19,29.19,0.0,17.0213,17.0213,17.0213,17.0213,0.0
2007-06-20 11:20:00,29.2,29.2,29.19,29.2,2200.0,17.0271,17.0271,17.0213,17.0271,2200.0
2007-06-20 11:25:00,29.2,29.24,29.2,29.24,1800.0,17.0271,17.0504,17.0271,17.0504,1800.0
2007-06-20 11:30:00,29.24,29.24,29.24,29.24,100.0,17.0504,17.0504,17.0504,17.0504,100.0
2007-06-20 11:35:00,29.24,29.25,29.22,29.22,4400.0,17.0504,17.0563,17.0388,17.0388,4400.0
2007-06-20 11:40:00,29.23,29.24,29.23,29.24,300.0,17.0446,17.0504,17.0446,17.0504,300.0
2007-06-20 11:45:00,29.22,29.22,29.22,29.22,1000.0,17.0388,17.0388,17.0388,17.0388,1000.0
2007-06-20 11:50:00,29.23,29.23,29.22,29.23,700.0,17.0446,17.0446,17.0388,17.0446,700.0
2007-06-20 11:55:00,29.22,29.22,29.2,29.21,5000.0,17.0388,17.0388,17.0271,17.0329,5000.0
2007-06-20 12:00:00,29.23,29.24,29.23,29.23,4700.0,17.0446,17.0504,17.0446,17.0446,4700.0
2007-06-20 12:05:00,29.23,29.25,29.23,29.24,7700.0,17.0446,17.0563,17.0446,17.0504,7700.0
2007-06-20 12:10:00,29.24,29.24,29.23,29.24,1200.0,17.0504,17.0504,17.0446,17.0504,1200.0
2007-06-20 12:15:00,29.24,29.25,29.23,29.24,2700.0,17.0504,17.0563,17.0446,17.0504,2700.0
2007-06-20 12:20:00,29.24,29.25,29.24,29.25,9700.0,17.0504,17.0563,17.0504,17.0563,9700.0
2007-06-20 12:25:00,29.25,29.25,29.24,29.25,3500.0,17.0563,17.0563,17.0504,17.0563,3500.0
2007-06-20 12:30:00,29.25,29.25,29.24,29.25,900.0,17.0563,17.0563,17.0504,17.0563,900.0
2007-06-20 12:35:00,29.24,29.29,29.24,29.29,3300.0,17.0504,17.0796,17.0504,17.0796,3300.0
2007-06-20 12:40:00,29.29,29.3,29.29,29.29,900.0,17.0796,17.0854,17.0796,17.0796,900.0
2007-06-20 12:45:00,29.3,29.32,29.29,29.32,3300.0,17.0854,17.0971,17.0796,17.0971,3300.0
2007-06-20 12:50:00,29.33,29.34,29.31,29.32,4000.0,17.1029,17.1087,17.0913,17.0971,4000.0
2007-06-20 12:55:00,29.32,29.32,29.31,29.31,1800.0,17.0971,17.0971,17.0913,17.0913,1800.0
2007-06-20 13:00:00,29.31,29.31,29.31,29.31,200.0,17.0913,17.0913,17.0913,17.0913,200.0
2007-06-20 13:05:00,29.31,29.31,29.3,29.3,1400.0,17.0913,17.0913,17.0854,17.0854,1400.0
2007-06-20 13:10:00,29.29,29.29,29.23,29.24,5300.0,17.0796,17.0796,17.0446,17.0504,5300.0
2007-06-20 13:15:00,29.24,29.25,29.24,29.24,2500.0,17.0504,17.0563,17.0504,17.0504,2500.0
2007-06-20 13:20:00,29.25,29.25,29.23,29.23,2700.0,17.0563,17.0563,17.0446,17.0446,2700.0
2007-06-20 13:25:00,29.23,29.25,29.22,29.25,3500.0,17.0446,17.0563,17.0388,17.0563,3500.0
2007-06-20 13:30:00,29.25,29.28,29.25,29.27,2000.0,17.0563,17.0738,17.0563,17.0679,2000.0
2007-06-20 13:35:00,29.28,29.28,29.26,29.27,900.0,17.0738,17.0738,17.0621,17.0679,900.0
2007-06-20 13:40:00,29.26,29.26,29.26,29.26,1300.0,17.0621,17.0621,17.0621,17.0621,1300.0
2007-06-20 13:45:00,29.26,29.26,29.22,29.24,2400.0,17.0621,17.0621,17.0388,17.0504,2400.0
2007-06-20 13:50:00,29.24,29.24,29.22,29.22,1100.0,17.0504,17.0504,17.0388,17.0388,1100.0
2007-06-20 13:55:00,29.22,29.25,29.22,29.22,4500.0,17.0388,17.0563,17.0388,17.0388,4500.0
2007-06-20 14:00:00,29.22,29.23,29.21,29.22,1400.0,17.0388,17.0446,17.0329,17.0388,1400.0
2007-06-20 14:05:00,29.21,29.25,29.21,29.24,4200.0,17.0329,17.0563,17.0329,17.0504,4200.0
2007-06-20 14:10:00,29.25,29.25,29.24,29.25,1000.0,17.0563,17.0563,17.0504,17.0563,1000.0
2007-06-20 14:15:00,29.25,29.25,29.23,29.23,1500.0,17.0563,17.0563,17.0446,17.0446,1500.0
2007-06-20 14:20:00,29.24,29.24,29.19,29.19,1500.0,17.0504,17.0504,17.0213,17.0213,1500.0
2007-06-20 14:25:00,29.18,29.19,29.18,29.19,400.0,17.0155,17.0213,17.0155,17.0213,400.0
2007-06-20 14:30:00,29.19,29.24,29.19,29.21,7500.0,17.0213,17.0504,17.0213,17.0329,7500.0
2007-06-20 14:35:00,29.2,29.2,29.14,29.15,3100.0,17.0271,17.0271,16.9921,16.998,3100.0
2007-06-20 14:40:00,29.15,29.15,29.13,29.13,2700.0,16.998,16.998,16.9863,16.9863,2700.0
2007-06-20 14:45:00,29.14,29.15,29.13,29.13,3800.0,16.9921,16.998,16.9863,16.9863,3800.0
2007-06-20 14:50:00,29.13,29.15,29.13,29.15,2400.0,16.9863,16.998,16.9863,16.998,2400.0
2007-06-20 14:55:00,29.15,29.15,29.13,29.13,2200.0,16.998,16.998,16.9863,16.9863,2200.0
2007-06-20 15:00:00,29.13,29.13,29.09,29.1,3800.0,16.9863,16.9863,16.963,16.9688,3800.0
2007-06-20 15:05:00,29.1,29.1,29.07,29.09,4000.0,16.9688,16.9688,16.9513,16.963,4000.0
2007-06-20 15:10:00,29.1,29.1,29.08,29.09,1800.0,16.9688,16.9688,16.9571,16.963,1800.0
2007-06-20 15:15:00,29.1,29.1,29.09,29.09,1900.0,16.9688,16.9688,16.963,16.963,1900.0
2007-06-20 15:20:00,29.09,29.1,29.08,29.08,3700.0,16.963,16.9688,16.9571,16.9571,3700.0
2007-06-20 15:25:00,29.09,29.09,29.08,29.09,1700.0,16.963,16.963,16.9571,16.963,1700.0
2007-06-20 15:30:00,29.09,29.09,29.03,29.04,2800.0,16.963,16.963,16.928,16.9338,2800.0
2007-06-20 15:35:00,29.05,29.06,29.01,29.01,4400.0,16.9396,16.9455,16.9163,16.9163,4400.0
2007-06-20 15:40:00,29.01,29.05,29.01,29.04,5400.0,16.9163,16.9396,16.9163,16.9338,5400.0
2007-06-20 15:45:00,29.04,29.06,29.0,29.0,7600.0,16.9338,16.9455,16.9105,16.9105,7600.0
2007-06-20 15:50:00,29.0,29.02,28.98,28.98,6900.0,16.9105,16.9222,16.8988,16.8988,6900.0
2007-06-20 15:55:00,28.98,28.99,28.97,28.98,6800.0,16.8988,16.9047,16.893,16.8988,6800.0
2007-06-21 09:30:00,29.08,29.25,29.03,29.03,12300.0,16.9571,17.0563,16.928,16.928,12300.0
2007-06-21 09:35:00,29.04,29.07,29.01,29.06,3300.0,16.9338,16.9513,16.9163,16.9455,3300.0
2007-06-21 09:40:00,29.03,29.15,29.02,29.13,9700.0,16.928,16.998,16.9222,16.9863,9700.0
2007-06-21 09:45:00,29.12,29.13,29.11,29.13,1900.0,16.9805,16.9863,16.9746,16.9863,1900.0
2007-06-21 09:50:00,29.13,29.13,29.1,29.13,7900.0,16.9863,16.9863,16.9688,16.9863,7900.0
2007-06-21 09:55:00,29.13,29.14,29.08,29.08,4000.0,16.9863,16.9921,16.9571,16.9571,4000.0
2007-06-21 10:00:00,29.07,29.07,29.03,29.03,1500.0,16.9513,16.9513,16.928,16.928,1500.0
2007-06-21 10:05:00,29.04,29.05,29.04,29.05,1800.0,16.9338,16.9396,16.9338,16.9396,1800.0
2007-06-21 10:10:00,29.05,29.1,29.05,29.06,3400.0,16.9396,16.9688,16.9396,16.9455,3400.0
2007-06-21 10:15:00,29.07,29.1,29.07,29.1,4700.0,16.9513,16.9688,16.9513,16.9688,4700.0
2007-06-21 10:20:00,29.1,29.13,29.09,29.09,5300.0,16.9688,16.9863,16.963,16.963,5300.0
2007-06-21 10:25:00,29.07,29.09,29.05,29.05,5800.0,16.9513,16.963,16.9396,16.9396,5800.0
2007-06-21 10:30:00,29.05,29.09,29.0,29.01,3900.0,16.9396,16.963,16.9105,16.9163,3900.0
2007-06-21 10:35:00,29.01,29.01,29.0,29.01,1800.0,16.9163,16.9163,16.9105,16.9163,1800.0
2007-06-21 10:40:00,29.02,29.02,29.0,29.01,2100.0,16.9222,16.9222,16.9105,16.9163,2100.0
2007-06-21 10:45:00,29.01,29.02,29.01,29.02,1500.0,16.9163,16.9222,16.9163,16.9222,1500.0
2007-06-21 10:50:00,29.02,29.05,29.02,29.05,3300.0,16.9222,16.9396,16.9222,16.9396,3300.0
2007-06-21 10:55:00,29.05,29.08,29.05,29.06,2500.0,16.9396,16.9571,16.9396,16.9455,2500.0
2007-06-21 11:00:00,29.07,29.07,29.05,29.06,5200.0,16.9513,16.9513,16.9396,16.9455,5200.0
2007-06-21 11:05:00,29.06,29.07,29.04,29.04,1200.0,16.9455,16.9513,16.9338,16.9338,1200.0
2007-06-21 11:10:00,29.03,29.04,29.02,29.02,900.0,16.928,16.9338,16.9222,16.9222,900.0
2007-06-21 11:15:00,29.03,29.06,29.03,29.06,1900.0,16.928,16.9455,16.928,16.9455,1900.0
2007-06-21 11:20:00,29.06,29.06,29.04,29.04,1000.0,16.9455,16.9455,16.9338,16.9338,1000.0
2007-06-21 11:25:00,29.05,29.05,29.05,29.05,1000.0,16.9396,16.9396,16.9396,16.9396,1000.0
2007-06-21 11:30:00,29.03,29.03,29.01,29.01,2300.0,16.928,16.928,16.9163,16.9163,2300.0
2007-06-21 11:35:00,29.01,29.01,28.96,28.96,2000.0,16.9163,16.9163,16.8872,16.8872,2000.0
2007-06-21 11:40:00,28.95,28.96,28.95,28.96,200.0,16.8813,16.8872,16.8813,16.8872,200.0
2007-06-21 11:45:00,28.96,28.97,28.96,28.97,2500.0,16.8872,16.893,16.8872,16.893,2500.0
2007-06-21 11:50:00,28.97,28.97,28.95,28.95,1300.0,16.893,16.893,16.8813,16.8813,1300.0
2007-06-21 11:55:00,28.95,28.95,28.91,28.92,7400.0,16.8813,16.8813,16.858,16.8638,7400.0
2007-06-21 12:00:00,28.93,28.97,28.93,28.95,5100.0,16.8697,16.893,16.8697,16.8813,5100.0
2007-06-21 12:05:00,28.94,28.95,28.93,28.94,3500.0,16.8755,16.8813,16.8697,16.8755,3500.0
2007-06-21 12:10:00,28.93,28.94,28.93,28.93,1300.0,16.8697,16.8755,16.8697,16.8697,1300.0
2007-06-21 12:15:00,28.93,28.94,28.92,28.92,800.0,16.8697,16.8755,16.8638,16.8638,800.0
2007-06-21 12:20:00,28.92,28.92,28.91,28.91,1500.0,16.8638,16.8638,16.858,16.858,1500.0
2007-06-21 12:25:00,28.92,28.92,28.92,28.92,1300.0,16.8638,16.8638,16.8638,16.8638,1300.0
2007-06-21 12:30:00,28.92,28.92,28.92,28.92,1500.0,16.8638,16.8638,16.8638,16.8638,1500.0
2007-06-21 12:35:00,28.92,28.94,28.92,28.94,2000.0,16.8638,16.8755,16.8638,16.8755,2000.0
2007-06-21 12:40:00,28.96,29.0,28.96,29.0,1100.0,16.8872,16.9105,16.8872,16.9105,1100.0
2007-06-21 12:45:00,29.02,29.04,29.02,29.04,900.0,16.9222,16.9338,16.9222,16.9338,900.0
2007-06-21 12:50:00,29.04,29.04,29.02,29.02,800.0,16.9338,16.9338,16.9222,16.9222,800.0
2007-06-21 12:55:00,29.02,29.02,29.02,29.02,500.0,16.9222,16.9222,16.9222,16.9222,500.0
2007-06-21 13:00:00,29.03,29.04,29.03,29.04,1600.0,16.928,16.9338,16.928,16.9338,1600.0
2007-06-21 13:05:00,29.03,29.12,29.03,29.12,2500.0,16.928,16.9805,16.928,16.9805,2500.0
2007-06-21 13:10:00,29.11,29.12,29.11,29.12,1000.0,16.9746,16.9805,16.9746,16.9805,1000.0
2007-06-21 13:15:00,29.12,29.15,29.12,29.15,2600.0,16.9805,16.998,16.9805,16.998,2600.0
2007-06-21 13:20:00,29.16,29.16,29.14,29.15,900.0,17.0038,17.0038,16.9921,16.998,900.0
2007-06-21 13:25:00,29.15,29.15,29.15,29.15,300.0,16.998,16.998,16.998,16.998,300.0
2007-06-21 13:30:00,29.15,29.16,29.15,29.16,3600.0,16.998,17.0038,16.998,17.0038,3600.0
2007-06-21 13:35:00,29.16,29.16,29.16,29.16,700.0,17.0038,17.0038,17.0038,17.0038,700.0
2007-06-21 13:40:00,29.16,29.19,29.16,29.19,2900.0,17.0038,17.0213,17.0038,17.0213,2900.0
2007-06-21 13:45:00,29.19,29.2,29.19,29.2,1600.0,17.0213,17.0271,17.0213,17.0271,1600.0
2007-06-21 13:50:00,29.2,29.2,29.2,29.2,200.0,17.0271,17.0271,17.0271,17.0271,200.0
2007-06-21 13:55:00,29.2,29.22,29.19,29.22,2900.0,17.0271,17.0388,17.0213,17.0388,2900.0
2007-06-21 14:00:00,29.22,29.22,29.2,29.2,2000.0,17.0388,17.0388,17.0271,17.0271,2000.0
2007-06-21 14:05:00,29.19,29.21,29.19,29.2,500.0,17.0213,17.0329,17.0213,17.0271,500.0
2007-06-21 14:10:00,29.19,29.19,29.16,29.16,1100.0,17.0213,17.0213,17.0038,17.0038,1100.0
2007-06-21 14:15:00,29.17,29.17,29.15,29.15,3000.0,17.0096,17.0096,16.998,16.998,3000.0
2007-06-21 14:20:00,29.16,29.16,29.15,29.15,200.0,17.0038,17.0038,16.998,16.998,200.0
2007-06-21 14:25:00,29.16,29.16,29.14,29.14,700.0,17.0038,17.0038,16.9921,16.9921,700.0
2007-06-21 14:30:00,29.13,29.14,29.07,29.08,3900.0,16.9863,16.9921,16.9513,16.9571,3900.0
2007-06-21 14:35:00,29.08,29.09,29.07,29.07,1500.0,16.9571,16.963,16.9513,16.9513,1500.0
2007-06-21 14:40:00,29.08,29.09,29.07,29.09,1300.0,16.9571,16.963,16.9513,16.963,1300.0
2007-06-21 14:45:00,29.07,29.07,29.05,29.05,2300.0,16.9513,16.9513,16.9396,16.9396,2300.0
2007-06-21 14:50:00,29.06,29.07,29.06,29.07,3100.0,16.9455,16.9513,16.9455,16.9513,3100.0
2007-06-21 14:55:00,29.07,29.07,29.04,29.04,2800.0,16.9513,16.9513,16.9338,16.9338,2800.0
2007-06-21 15:00:00,29.05,29.08,29.04,29.06,4400.0,16.9396,16.9571,16.9338,16.9455,4400.0
2007-06-21 15:05:00,29.06,29.07,29.04,29.04,2100.0,16.9455,16.9513,16.9338,16.9338,2100.0
2007-06-21 15:10:00,29.04,29.05,29.02,29.02,2500.0,16.9338,16.9396,16.9222,16.9222,2500.0
2007-06-21 15:15:00,29.03,29.06,29.02,29.04,6400.0,16.928,16.9455,16.9222,16.9338,6400.0
2007-06-21 15:20:00,29.05,29.06,29.04,29.05,3800.0,16.9396,16.9455,16.9338,16.9396,3800.0
2007-06-21 15:25:00,29.04,29.04,29.0,29.02,6500.0,16.9338,16.9338,16.9105,16.9222,6500.0
2007-06-21 15:30:00,29.02,29.07,29.02,29.07,4300.0,16.9222,16.9513,16.9222,16.9513,4300.0
2007-06-21 15:35:00,29.06,29.07,29.05,29.07,3700.0,16.9455,16.9513,16.9396,16.9513,3700.0
2007-06-21 15:40:00,29.07,29.09,29.07,29.09,3100.0,16.9513,16.963,16.9513,16.963,3100.0
2007-06-21 15:45:00,29.09,29.09,29.08,29.09,3400.0,16.963,16.963,16.9571,16.963,3400.0
2007-06-21 15:50:00,29.09,29.09,29.09,29.09,3900.0,16.963,16.963,16.963,16.963,3900.0
2007-06-21 15:55:00,29.09,29.14,29.08,29.1,7400.0,16.963,16.9921,16.9571,16.9688,7400.0
2007-06-22 09:30:00,29.09,29.09,28.99,29.07,2300.0,16.963,16.963,16.9047,16.9513,2300.0
2007-06-22 09:35:00,29.07,29.07,28.97,29.04,700.0,16.9513,16.9513,16.893,16.9338,700.0
2007-06-22 09:40:00,28.97,28.98,28.96,28.98,1400.0,16.893,16.8988,16.8872,16.8988,1400.0
2007-06-22 09:45:00,28.98,28.98,28.88,28.88,1600.0,16.8988,16.8988,16.8405,16.8405,1600.0
2007-06-22 09:50:00,28.92,28.98,28.92,28.98,3000.0,16.8638,16.8988,16.8638,16.8988,3000.0
2007-06-22 09:55:00,28.96,29.0,28.96,28.98,2000.0,16.8872,16.9105,16.8872,16.8988,2000.0
2007-06-22 10:00:00,28.96,28.96,28.92,28.93,1300.0,16.8872,16.8872,16.8638,16.8697,1300.0
2007-06-22 10:05:00,28.93,28.94,28.9,28.9,2400.0,16.8697,16.8755,16.8522,16.8522,2400.0
2007-06-22 10:10:00,28.91,28.91,28.86,28.89,6100.0,16.858,16.858,16.8289,16.8463,6100.0
2007-06-22 10:15:00,28.9,28.98,28.88,28.98,6600.0,16.8522,16.8988,16.8405,16.8988,6600.0
2007-06-22 10:20:00,28.98,28.99,28.94,28.95,2100.0,16.8988,16.9047,16.8755,16.8813,2100.0
2007-06-22 10:25:00,28.92,28.93,28.88,28.88,1000.0,16.8638,16.8697,16.8405,16.8405,1000.0
2007-06-22 10:30:00,28.86,28.87,28.84,28.87,4300.0,16.8289,16.8347,16.8172,16.8347,4300.0
2007-06-22 10:35:00,28.84,28.86,28.84,28.86,3300.0,16.8172,16.8289,16.8172,16.8289,3300.0
2007-06-22 10:40:00,28.86,28.9,28.86,28.87,7700.0,16.8289,16.8522,16.8289,16.8347,7700.0
2007-06-22 10:45:00,28.86,28.89,28.86,28.89,5600.0,16.8289,16.8463,16.8289,16.8463,5600.0
2007-06-22 10:50:00,28.88,28.89,28.87,28.89,1900.0,16.8405,16.8463,16.8347,16.8463,1900.0
2007-06-22 10:55:00,28.88,28.88,28.85,28.85,600.0,16.8405,16.8405,16.823,16.823,600.0
2007-06-22 11:00:00,28.86,28.86,28.83,28.84,1100.0,16.8289,16.8289,16.8114,16.8172,1100.0
2007-06-22 11:05:00,28.83,28.85,28.83,28.83,2400.0,16.8114,16.823,16.8114,16.8114,2400.0
2007-06-22 11:10:00,28.85,28.86,28.85,28.86,2200.0,16.823,16.8289,16.823,16.8289,2200.0
2007-06-22 11:15:00,28.86,28.86,28.84,28.85,2400.0,16.8289,16.8289,16.8172,16.823,2400.0
2007-06-22 11:20:00,28.85,28.85,28.84,28.84,400.0,16.823,16.823,16.8172,16.8172,400.0
2007-06-22 11:25:00,28.85,28.86,28.85,28.85,1200.0,16.823,16.8289,16.823,16.823,1200.0
2007-06-22 11:30:00,28.86,28.91,28.84,28.9,3000.0,16.8289,16.858,16.8172,16.8522,3000.0
2007-06-22 11:35:00,28.9,28.9,28.89,28.89,1300.0,16.8522,16.8522,16.8463,16.8463,1300.0
2007-06-22 11:40:00,28.88,28.88,28.86,28.87,1900.0,16.8405,16.8405,16.8289,16.8347,1900.0
2007-06-22 11:45:00,28.86,28.87,28.81,28.82,4500.0,16.8289,16.8347,16.7997,16.8055,4500.0
2007-06-22 11:50:00,28.82,28.82,28.79,28.82,1900.0,16.8055,16.8055,16.788,16.8055,1900.0
2007-06-22 11:55:00,28.83,28.85,28.83,28.85,1100.0,16.8114,16.823,16.8114,16.823,1100.0
2007-06-22 12:00:00,28.85,28.85,28.84,28.84,700.0,16.823,16.823,16.8172,16.8172,700.0
2007-06-22 12:05:00,28.84,28.85,28.82,28.82,2400.0,16.8172,16.823,16.8055,16.8055,2400.0
2007-06-22 12:10:00,28.83,28.83,28.78,28.79,2300.0,16.8114,16.8114,16.7822,16.788,2300.0
2007-06-22 12:15:00,28.79,28.82,28.78,28.8,3700.0,16.788,16.8055,16.7822,16.7939,3700.0
2007-06-22 12:20:00,28.78,28.79,28.75,28.76,2900.0,16.7822,16.788,16.7647,16.7705,2900.0
2007-06-22 12:25:00,28.74,28.77,28.74,28.75,4000.0,16.7589,16.7764,16.7589,16.7647,4000.0
2007-06-22 12:30:00,28.74,28.76,28.68,28.76,10900.0,16.7589,16.7705,16.7239,16.7705,10900.0
2007-06-22 12:35:00,28.76,28.8,28.76,28.79,3400.0,16.7705,16.7939,16.7705,16.788,3400.0
2007-06-22 12:40:00,28.81,28.81,28.77,28.77,1000.0,16.7997,16.7997,16.7764,16.7764,1000.0
2007-06-22 12:45:00,28.77,28.84,28.77,28.83,4200.0,16.7764,16.8172,16.7764,16.8114,4200.0
2007-06-22 12:50:00,28.81,28.81,28.79,28.79,2900.0,16.7997,16.7997,16.788,16.788,2900.0
2007-06-22 12:55:00,28.79,28.8,28.78,28.78,400.0,16.788,16.7939,16.7822,16.7822,400.0
2007-06-22 13:00:00,28.77,28.78,28.75,28.78,2100.0,16.7764,16.7822,16.7647,16.7822,2100.0
2007-06-22 13:05:00,28.78,28.8,28.76,28.78,4400.0,16.7822,16.7939,16.7705,16.7822,4400.0
2007-06-22 13:10:00,28.78,28.81,28.77,28.77,1600.0,16.7822,16.7997,16.7764,16.7764,1600.0
2007-06-22 13:15:00,28.77,28.82,28.77,28.81,2700.0,16.7764,16.8055,16.7764,16.7997,2700.0
2007-06-22 13:20:00,28.82,28.84,28.8,28.83,2600.0,16.8055,16.8172,16.7939,16.8114,2600.0
2007-06-22 13:25:00,28.85,28.87,28.85,28.86,1300.0,16.823,16.8347,16.823,16.8289,1300.0
2007-06-22 13:30:00,28.87,28.87,28.85,28.85,1400.0,16.8347,16.8347,16.823,16.823,1400.0
2007-06-22 13:35:00,28.86,28.87,28.86,28.87,2000.0,16.8289,16.8347,16.8289,16.8347,2000.0
2007-06-22 13:40:00,28.88,28.91,28.87,28.88,4600.0,16.8405,16.858,16.8347,16.8405,4600.0
2007-06-22 13:45:00,28.88,28.89,28.86,28.86,1800.0,16.8405,16.8463,16.8289,16.8289,1800.0
2007-06-22 13:50:00,28.86,28.87,28.83,28.83,2200.0,16.8289,16.8347,16.8114,16.8114,2200.0
2007-06-22 13:55:00,28.83,28.85,28.81,28.84,3400.0,16.8114,16.823,16.7997,16.8172,3400.0
2007-06-22 14:00:00,28.85,28.85,28.81,28.81,1600.0,16.823,16.823,16.7997,16.7997,1600.0
2007-06-22 14:05:00,28.81,28.81,28.78,28.79,1700.0,16.7997,16.7997,16.7822,16.788,1700.0
2007-06-22 14:10:00,28.8,28.83,28.8,28.82,3000.0,16.7939,16.8114,16.7939,16.8055,3000.0
2007-06-22 14:15:00,28.82,28.83,28.82,28.82,1100.0,16.8055,16.8114,16.8055,16.8055,1100.0
2007-06-22 14:20:00,28.83,28.83,28.81,28.81,1700.0,16.8114,16.8114,16.7997,16.7997,1700.0
2007-06-22 14:25:00,28.82,28.83,28.81,28.83,3000.0,16.8055,16.8114,16.7997,16.8114,3000.0
2007-06-22 14:30:00,28.84,28.87,28.84,28.85,2900.0,16.8172,16.8347,16.8172,16.823,2900.0
2007-06-22 14:35:00,28.85,28.87,28.85,28.86,1800.0,16.823,16.8347,16.823,16.8289,1800.0
2007-06-22 14:40:00,28.86,28.87,28.86,28.86,1700.0,16.8289,16.8347,16.8289,16.8289,1700.0
2007-06-22 14:45:00,28.86,28.87,28.86,28.86,1100.0,16.8289,16.8347,16.8289,16.8289,1100.0
2007-06-22 14:50:00,28.87,28.92,28.87,28.9,4600.0,16.8347,16.8638,16.8347,16.8522,4600.0
2007-06-22 14:55:00,28.9,28.9,28.9,28.9,400.0,16.8522,16.8522,16.8522,16.8522,400.0
2007-06-22 15:00:00,28.9,28.9,28.86,28.87,2200.0,16.8522,16.8522,16.8289,16.8347,2200.0
2007-06-22 15:05:00,28.87,28.87,28.84,28.84,1000.0,16.8347,16.8347,16.8172,16.8172,1000.0
2007-06-22 15:10:00,28.85,28.85,28.84,28.85,1200.0,16.823,16.823,16.8172,16.823,1200.0
2007-06-22 15:15:00,28.85,28.85,28.84,28.85,900.0,16.823,16.823,16.8172,16.823,900.0
2007-06-22 15:20:00,28.85,28.85,28.85,28.85,5700.0,16.823,16.823,16.823,16.823,5700.0
2007-06-22 15:25:00,28.85,28.85,28.84,28.84,2000.0,16.823,16.823,16.8172,16.8172,2000.0
2007-06-22 15:30:00,28.85,28.85,28.84,28.85,3900.0,16.823,16.823,16.8172,16.823,3900.0
2007-06-22 15:35:00,28.85,28.85,28.81,28.82,4500.0,16.823,16.823,16.7997,16.8055,4500.0
2007-06-22 15:40:00,28.8,28.81,28.77,28.77,1000.0,16.7939,16.7997,16.7764,16.7764,1000.0
2007-06-22 15:45:00,28.78,28.78,28.76,28.76,1200.0,16.7822,16.7822,16.7705,16.7705,1200.0
2007-06-22 15:50:00,28.78,28.82,28.77,28.78,10400.0,16.7822,16.8055,16.7764,16.7822,10400.0
2007-06-22 15:55:00,28.78,28.79,28.74,28.75,6600.0,16.7822,16.788,16.7589,16.7647,6600.0
2007-06-25 09:30:00,28.75,28.87,28.75,28.83,3300.0,16.7647,16.8347,16.7647,16.8114,3300.0
2007-06-25 09:35:00,28.78,28.79,28.72,28.79,500.0,16.7822,16.788,16.7472,16.788,500.0
2007-06-25 09:40:00,28.75,28.75,28.71,28.72,1100.0,16.7647,16.7647,16.7414,16.7472,1100.0
2007-06-25 09:45:00,28.69,28.69,28.65,28.66,1300.0,16.7297,16.7297,16.7064,16.7122,1300.0
2007-06-25 09:50:00,28.66,28.69,28.65,28.68,700.0,16.7122,16.7297,16.7064,16.7239,700.0
2007-06-25 09:55:00,28.69,28.71,28.69,28.71,1300.0,16.7297,16.7414,16.7297,16.7414,1300.0
2007-06-25 10:00:00,28.71,28.74,28.71,28.74,2000.0,16.7414,16.7589,16.7414,16.7589,2000.0
2007-06-25 10:05:00,28.74,28.74,28.73,28.74,1800.0,16.7589,16.7589,16.753,16.7589,1800.0
2007-06-25 10:10:00,28.74,28.79,28.72,28.79,4600.0,16.7589,16.788,16.7472,16.788,4600.0
2007-06-25 10:15:00,28.81,28.85,28.79,28.82,3600.0,16.7997,16.823,16.788,16.8055,3600.0
2007-06-25 10:20:00,28.81,28.87,28.81,28.82,2200.0,16.7997,16.8347,16.7997,16.8055,2200.0
2007-06-25 10:25:00,28.81,28.83,28.78,28.81,2000.0,16.7997,16.8114,16.7822,16.7997,2000.0
2007-06-25 10:30:00,28.78,28.88,28.78,28.87,4700.0,16.7822,16.8405,16.7822,16.8347,4700.0
2007-06-25 10:35:00,28.86,28.87,28.85,28.86,1600.0,16.8289,16.8347,16.823,16.8289,1600.0
2007-06-25 10:40:00,28.85,28.85,28.85,28.85,500.0,16.823,16.823,16.823,16.823,500.0
2007-06-25 10:45:00,28.86,28.89,28.85,28.87,4200.0,16.8289,16.8463,16.823,16.8347,4200.0
2007-06-25 10:50:00,28.86,28.87,28.85,28.86,2200.0,16.8289,16.8347,16.823,16.8289,2200.0
2007-06-25 10:55:00,28.86,28.87,28.85,28.87,3100.0,16.8289,16.8347,16.823,16.8347,3100.0
2007-06-25 11:00:00,28.87,28.94,28.87,28.93,6200.0,16.8347,16.8755,16.8347,16.8697,6200.0
2007-06-25 11:05:00,28.94,28.96,28.91,28.91,3900.0,16.8755,16.8872,16.858,16.858,3900.0
2007-06-25 11:10:00,28.91,28.92,28.9,28.9,1200.0,16.858,16.8638,16.8522,16.8522,1200.0
2007-06-25 11:15:00,28.9,28.92,28.89,28.89,1600.0,16.8522,16.8638,16.8463,16.8463,1600.0
2007-06-25 11:20:00,28.9,28.9,28.85,28.85,2600.0,16.8522,16.8522,16.823,16.823,2600.0
2007-06-25 11:25:00,28.87,28.87,28.87,28.87,300.0,16.8347,16.8347,16.8347,16.8347,300.0
2007-06-25 11:30:00,28.88,28.88,28.87,28.88,900.0,16.8405,16.8405,16.8347,16.8405,900.0
2007-06-25 11:35:00,28.88,28.88,28.86,28.87,1300.0,16.8405,16.8405,16.8289,16.8347,1300.0
2007-06-25 11:40:00,28.87,28.87,28.79,28.8,2100.0,16.8347,16.8347,16.788,16.7939,2100.0
2007-06-25 11:45:00,28.8,28.82,28.79,28.81,1700.0,16.7939,16.8055,16.788,16.7997,1700.0
2007-06-25 11:50:00,28.82,28.82,28.82,28.82,300.0,16.8055,16.8055,16.8055,16.8055,300.0
2007-06-25 11:55:00,28.82,28.82,28.82,28.82,400.0,16.8055,16.8055,16.8055,16.8055,400.0
2007-06-25 12:00:00,28.81,28.83,28.81,28.83,2600.0,16.7997,16.8114,16.7997,16.8114,2600.0
2007-06-25 12:05:00,28.82,28.84,28.82,28.84,1100.0,16.8055,16.8172,16.8055,16.8172,1100.0
2007-06-25 12:10:00,28.84,28.85,28.84,28.85,600.0,16.8172,16.823,16.8172,16.823,600.0
2007-06-25 12:15:00,28.85,28.89,28.85,28.89,4700.0,16.823,16.8463,16.823,16.8463,4700.0
2007-06-25 12:20:00,28.89,28.9,28.89,28.9,2200.0,16.8463,16.8522,16.8463,16.8522,2200.0
2007-06-25 12:25:00,28.9,28.9,28.89,28.9,1700.0,16.8522,16.8522,16.8463,16.8522,1700.0
2007-06-25 12:30:00,28.9,28.9,28.87,28.87,4700.0,16.8522,16.8522,16.8347,16.8347,4700.0
2007-06-25 12:35:00,28.88,28.9,28.88,28.9,7900.0,16.8405,16.8522,16.8405,16.8522,7900.0
2007-06-25 12:40:00,28.9,28.91,28.9,28.91,800.0,16.8522,16.858,16.8522,16.858,800.0
2007-06-25 12:45:00,28.91,28.92,28.91,28.92,3200.0,16.858,16.8638,16.858,16.8638,3200.0
2007-06-25 12:50:00,28.92,28.92,28.91,28.91,1300.0,16.8638,16.8638,16.858,16.858,1300.0
2007-06-25 12:55:00,28.9,28.91,28.89,28.9,2400.0,16.8522,16.858,16.8463,16.8522,2400.0
2007-06-25 13:00:00,28.9,28.9,28.9,28.9,3000.0,16.8522,16.8522,16.8522,16.8522,3000.0
2007-06-25 13:05:00,28.9,28.91,28.9,28.91,2000.0,16.8522,16.858,16.8522,16.858,2000.0
2007-06-25 13:10:00,28.91,28.91,28.91,28.91,600.0,16.858,16.858,16.858,16.858,600.0
2007-06-25 13:15:00,28.9,28.91,28.89,28.9,4500.0,16.8522,16.858,16.8463,16.8522,4500.0
2007-06-25 13:20:00,28.91,28.93,28.9,28.93,3900.0,16.858,16.8697,16.8522,16.8697,3900.0
2007-06-25 13:25:00,28.92,28.93,28.9,28.9,4200.0,16.8638,16.8697,16.8522,16.8522,4200.0
2007-06-25 13:30:00,28.88,28.92,28.88,28.91,4500.0,16.8405,16.8638,16.8405,16.858,4500.0
2007-06-25 13:35:00,28.91,28.91,28.9,28.9,3900.0,16.858,16.858,16.8522,16.8522,3900.0
2007-06-25 13:40:00,28.9,28.91,28.89,28.91,5800.0,16.8522,16.858,16.8463,16.858,5800.0
2007-06-25 13:45:00,28.91,28.91,28.88,28.9,1900.0,16.858,16.858,16.8405,16.8522,1900.0
2007-06-25 13:50:00,28.92,28.92,28.9,28.9,1000.0,16.8638,16.8638,16.8522,16.8522,1000.0
2007-06-25 13:55:00,28.9,28.9,28.9,28.9,800.0,16.8522,16.8522,16.8522,16.8522,800.0
2007-06-25 14:00:00,28.9,28.93,28.89,28.93,3500.0,16.8522,16.8697,16.8463,16.8697,3500.0
2007-06-25 14:05:00,28.92,28.94,28.92,28.92,5500.0,16.8638,16.8755,16.8638,16.8638,5500.0
2007-06-25 14:10:00,28.9,28.9,28.87,28.88,15700.0,16.8522,16.8522,16.8347,16.8405,15700.0
2007-06-25 14:15:00,28.87,28.87,28.87,28.87,700.0,16.8347,16.8347,16.8347,16.8347,700.0
2007-06-25 14:20:00,28.87,28.89,28.87,28.88,2200.0,16.8347,16.8463,16.8347,16.8405,2200.0
2007-06-25 14:25:00,28.88,28.89,28.84,28.84,1600.0,16.8405,16.8463,16.8172,16.8172,1600.0
2007-06-25 14:30:00,28.83,28.84,28.8,28.8,2400.0,16.8114,16.8172,16.7939,16.7939,2400.0
2007-06-25 14:35:00,28.8,28.8,28.78,28.8,5600.0,16.7939,16.7939,16.7822,16.7939,5600.0
2007-06-25 14:40:00,28.81,28.82,28.8,28.8,3800.0,16.7997,16.8055,16.7939,16.7939,3800.0
2007-06-25 14:45:00,28.8,28.81,28.75,28.76,2400.0,16.7939,16.7997,16.7647,16.7705,2400.0
2007-06-25 14:50:00,28.75,28.77,28.72,28.72,4900.0,16.7647,16.7764,16.7472,16.7472,4900.0
2007-06-25 14:55:00,28.71,28.74,28.71,28.74,4400.0,16.7414,16.7589,16.7414,16.7589,4400.0
2007-06-25 15:00:00,28.74,28.74,28.71,28.72,3000.0,16.7589,16.7589,16.7414,16.7472,3000.0
2007-06-25 15:05:00,28.72,28.73,28.7,28.7,3300.0,16.7472,16.753,16.7356,16.7356,3300.0
2007-06-25 15:10:00,28.7,28.71,28.68,28.69,1700.0,16.7356,16.7414,16.7239,16.7297,1700.0
2007-06-25 15:15:00,28.7,28.72,28.69,28.71,6900.0,16.7356,16.7472,16.7297,16.7414,6900.0
2007-06-25 15:20:00,28.71,28.77,28.7,28.77,6600.0,16.7414,16.7764,16.7356,16.7764,6600.0
2007-06-25 15:25:00,28.77,28.77,28.75,28.77,4100.0,16.7764,16.7764,16.7647,16.7764,4100.0
2007-06-25 15:30:00,28.76,28.8,28.76,28.79,4100.0,16.7705,16.7939,16.7705,16.788,4100.0
2007-06-25 15:35:00,28.82,28.83,28.78,28.78,4500.0,16.8055,16.8114,16.7822,16.7822,4500.0
2007-06-25 15:40:00,28.78,28.78,28.72,28.73,5100.0,16.7822,16.7822,16.7472,16.753,5100.0
2007-06-25 15:45:00,28.73,28.74,28.69,28.71,6900.0,16.753,16.7589,16.7297,16.7414,6900.0
2007-06-25 15:50:00,28.72,28.72,28.69,28.71,3000.0,16.7472,16.7472,16.7297,16.7414,3000.0
2007-06-25 15:55:00,28.7,28.71,28.69,28.7,6200.0,16.7356,16.7414,16.7297,16.7356,6200.0
2007-06-26 09:30:00,28.82,28.85,28.77,28.77,4200.0,16.8055,16.823,16.7764,16.7764,4200.0
2007-06-26 09:35:00,28.77,28.78,28.75,28.78,2100.0,16.7764,16.7822,16.7647,16.7822,2100.0
2007-06-26 09:40:00,28.78,28.82,28.77,28.81,1800.0,16.7822,16.8055,16.7764,16.7997,1800.0
2007-06-26 09:45:00,28.79,28.8,28.73,28.75,1700.0,16.788,16.7939,16.753,16.7647,1700.0
2007-06-26 09:50:00,28.75,28.75,28.72,28.74,1900.0,16.7647,16.7647,16.7472,16.7589,1900.0
2007-06-26 09:55:00,28.74,28.74,28.71,28.71,1700.0,16.7589,16.7589,16.7414,16.7414,1700.0
2007-06-26 10:00:00,28.7,28.77,28.69,28.73,5300.0,16.7356,16.7764,16.7297,16.753,5300.0
2007-06-26 10:05:00,28.74,28.75,28.72,28.72,1500.0,16.7589,16.7647,16.7472,16.7472,1500.0
2007-06-26 10:10:00,28.72,28.72,28.69,28.69,1200.0,16.7472,16.7472,16.7297,16.7297,1200.0
2007-06-26 10:15:00,28.68,28.68,28.66,28.67,3300.0,16.7239,16.7239,16.7122,16.7181,3300.0
2007-06-26 10:20:00,28.67,28.67,28.62,28.63,2900.0,16.7181,16.7181,16.6889,16.6947,2900.0
2007-06-26 10:25:00,28.61,28.61,28.6,28.6,1200.0,16.6831,16.6831,16.6772,16.6772,1200.0
2007-06-26 10:30:00,28.59,28.59,28.57,28.58,3700.0,16.6714,16.6714,16.6597,16.6656,3700.0
2007-06-26 10:35:00,28.58,28.67,28.57,28.67,13300.0,16.6656,16.7181,16.6597,16.7181,13300.0
2007-06-26 10:40:00,28.67,28.67,28.66,28.66,1800.0,16.7181,16.7181,16.7122,16.7122,1800.0
2007-06-26 10:45:00,28.66,28.67,28.63,28.63,5800.0,16.7122,16.7181,16.6947,16.6947,5800.0
2007-06-26 10:50:00,28.63,28.63,28.59,28.6,3900.0,16.6947,16.6947,16.6714,16.6772,3900.0
2007-06-26 10:55:00,28.59,28.6,28.56,28.56,1200.0,16.6714,16.6772,16.6539,16.6539,1200.0
2007-06-26 11:00:00,28.57,28.58,28.51,28.58,11000.0,16.6597,16.6656,16.6248,16.6656,11000.0
2007-06-26 11:05:00,28.56,28.59,28.56,28.58,4200.0,16.6539,16.6714,16.6539,16.6656,4200.0
2007-06-26 11:10:00,28.58,28.61,28.58,28.61,3000.0,16.6656,16.6831,16.6656,16.6831,3000.0
2007-06-26 11:15:00,28.61,28.64,28.61,28.62,2400.0,16.6831,16.7006,16.6831,16.6889,2400.0
2007-06-26 11:20:00,28.62,28.62,28.59,28.59,2400.0,16.6889,16.6889,16.6714,16.6714,2400.0
2007-06-26 11:25:00,28.59,28.6,28.58,28.6,6800.0,16.6714,16.6772,16.6656,16.6772,6800.0
2007-06-26 11:30:00,28.6,28.62,28.59,28.61,4800.0,16.6772,16.6889,16.6714,16.6831,4800.0
2007-06-26 11:35:00,28.62,28.68,28.62,28.66,5000.0,16.6889,16.7239,16.6889,16.7122,5000.0
2007-06-26 11:40:00,28.66,28.67,28.66,28.66,1200.0,16.7122,16.7181,16.7122,16.7122,1200.0
2007-06-26 11:45:00,28.67,28.69,28.67,28.67,3700.0,16.7181,16.7297,16.7181,16.7181,3700.0
2007-06-26 11:50:00,28.67,28.68,28.65,28.65,2300.0,16.7181,16.7239,16.7064,16.7064,2300.0
2007-06-26 11:55:00,28.65,28.66,28.65,28.66,2500.0,16.7064,16.7122,16.7064,16.7122,2500.0
2007-06-26 12:00:00,28.65,28.68,28.65,28.67,8500.0,16.7064,16.7239,16.7064,16.7181,8500.0
2007-06-26 12:05:00,28.68,28.68,28.64,28.64,4400.0,16.7239,16.7239,16.7006,16.7006,4400.0
2007-06-26 12:10:00,28.63,28.63,28.61,28.61,4700.0,16.6947,16.6947,16.6831,16.6831,4700.0
2007-06-26 12:15:00,28.62,28.62,28.62,28.62,200.0,16.6889,16.6889,16.6889,16.6889,200.0
2007-06-26 12:20:00,28.61,28.62,28.61,28.61,1100.0,16.6831,16.6889,16.6831,16.6831,1100.0
2007-06-26 12:25:00,28.61,28.61,28.6,28.61,6400.0,16.6831,16.6831,16.6772,16.6831,6400.0
2007-06-26 12:30:00,28.61,28.63,28.61,28.61,4200.0,16.6831,16.6947,16.6831,16.6831,4200.0
2007-06-26 12:35:00,28.61,28.61,28.57,28.59,2600.0,16.6831,16.6831,16.6597,16.6714,2600.0
2007-06-26 12:40:00,28.57,28.58,28.57,28.58,900.0,16.6597,16.6656,16.6597,16.6656,900.0
2007-06-26 12:45:00,28.56,28.57,28.56,28.57,2000.0,16.6539,16.6597,16.6539,16.6597,2000.0
2007-06-26 12:50:00,28.57,28.57,28.56,28.57,2000.0,16.6597,16.6597,16.6539,16.6597,2000.0
2007-06-26 12:55:00,28.56,28.57,28.54,28.55,3500.0,16.6539,16.6597,16.6423,16.6481,3500.0
2007-06-26 13:00:00,28.55,28.55,28.54,28.54,1800.0,16.6481,16.6481,16.6423,16.6423,1800.0
2007-06-26 13:05:00,28.54,28.54,28.53,28.53,1500.0,16.6423,16.6423,16.6364,16.6364,1500.0
2007-06-26 13:10:00,28.54,28.56,28.53,28.55,13400.0,16.6423,16.6539,16.6364,16.6481,13400.0
2007-06-26 13:15:00,28.56,28.56,28.54,28.55,2800.0,16.6539,16.6539,16.6423,16.6481,2800.0
2007-06-26 13:20:00,28.56,28.56,28.55,28.55,2000.0,16.6539,16.6539,16.6481,16.6481,2000.0
2007-06-26 13:25:00,28.56,28.56,28.55,28.55,1800.0,16.6539,16.6539,16.6481,16.6481,1800.0
2007-06-26 13:30:00,28.55,28.56,28.51,28.52,4100.0,16.6481,16.6539,16.6248,16.6306,4100.0
2007-06-26 13:35:00,28.52,28.53,28.52,28.53,2100.0,16.6306,16.6364,16.6306,16.6364,2100.0
2007-06-26 13:40:00,28.53,28.55,28.53,28.55,4900.0,16.6364,16.6481,16.6364,16.6481,4900.0
2007-06-26 13:45:00,28.54,28.54,28.48,28.48,7800.0,16.6423,16.6423,16.6073,16.6073,7800.0
2007-06-26 13:50:00,28.48,28.48,28.46,28.47,3900.0,16.6073,16.6073,16.5956,16.6014,3900.0
2007-06-26 13:55:00,28.47,28.48,28.46,28.48,4300.0,16.6014,16.6073,16.5956,16.6073,4300.0
2007-06-26 14:00:00,28.48,28.51,28.48,28.51,4000.0,16.6073,16.6248,16.6073,16.6248,4000.0
2007-06-26 14:05:00,28.5,28.52,28.5,28.5,4700.0,16.6189,16.6306,16.6189,16.6189,4700.0
2007-06-26 14:10:00,28.51,28.52,28.49,28.51,4300.0,16.6248,16.6306,16.6131,16.6248,4300.0
2007-06-26 14:15:00,28.51,28.51,28.47,28.49,6800.0,16.6248,16.6248,16.6014,16.6131,6800.0
2007-06-26 14:20:00,28.48,28.48,28.43,28.44,4800.0,16.6073,16.6073,16.5781,16.5839,4800.0
2007-06-26 14:25:00,28.44,28.45,28.44,28.45,900.0,16.5839,16.5898,16.5839,16.5898,900.0
2007-06-26 14:30:00,28.45,28.45,28.43,28.45,3400.0,16.5898,16.5898,16.5781,16.5898,3400.0
2007-06-26 14:35:00,28.45,28.45,28.42,28.42,9600.0,16.5898,16.5898,16.5723,16.5723,9600.0
2007-06-26 14:40:00,28.41,28.44,28.4,28.44,6000.0,16.5664,16.5839,16.5606,16.5839,6000.0
2007-06-26 14:45:00,28.43,28.48,28.41,28.45,16600.0,16.5781,16.6073,16.5664,16.5898,16600.0
2007-06-26 14:50:00,28.46,28.47,28.46,28.47,200.0,16.5956,16.6014,16.5956,16.6014,200.0
2007-06-26 14:55:00,28.46,28.46,28.41,28.41,3000.0,16.5956,16.5956,16.5664,16.5664,3000.0
2007-06-26 15:00:00,28.42,28.42,28.41,28.42,3900.0,16.5723,16.5723,16.5664,16.5723,3900.0
2007-06-26 15:05:00,28.42,28.44,28.42,28.42,5500.0,16.5723,16.5839,16.5723,16.5723,5500.0
2007-06-26 15:10:00,28.43,28.45,28.43,28.44,3500.0,16.5781,16.5898,16.5781,16.5839,3500.0
2007-06-26 15:15:00,28.45,28.46,28.42,28.45,7900.0,16.5898,16.5956,16.5723,16.5898,7900.0
2007-06-26 15:20:00,28.44,28.45,28.44,28.44,4000.0,16.5839,16.5898,16.5839,16.5839,4000.0
2007-06-26 15:25:00,28.45,28.48,28.43,28.48,4600.0,16.5898,16.6073,16.5781,16.6073,4600.0
2007-06-26 15:30:00,28.46,28.51,28.46,28.51,7200.0,16.5956,16.6248,16.5956,16.6248,7200.0
2007-06-26 15:35:00,28.5,28.51,28.49,28.51,3500.0,16.6189,16.6248,16.6131,16.6248,3500.0
2007-06-26 15:40:00,28.5,28.51,28.47,28.47,6300.0,16.6189,16.6248,16.6014,16.6014,6300.0
2007-06-26 15:45:00,28.47,28.48,28.47,28.48,3900.0,16.6014,16.6073,16.6014,16.6073,3900.0
2007-06-26 15:50:00,28.48,28.5,28.47,28.48,9100.0,16.6073,16.6189,16.6014,16.6073,9100.0
2007-06-26 15:55:00,28.48,28.48,28.47,28.47,10900.0,16.6073,16.6073,16.6014,16.6014,10900.0
2007-06-27 09:30:00,28.24,28.31,28.11,28.17,15800.0,16.6483,16.6896,16.5717,16.6071,15800.0
2007-06-27 09:35:00,28.2,28.38,28.2,28.31,4900.0,16.6248,16.7309,16.6248,16.6896,4900.0
2007-06-27 09:40:00,28.33,28.33,28.32,28.33,600.0,16.7014,16.7014,16.6955,16.7014,600.0
2007-06-27 09:45:00,28.28,28.3,28.2,28.21,5500.0,16.6719,16.6837,16.6248,16.6307,5500.0
2007-06-27 09:50:00,28.2,28.21,28.16,28.16,3100.0,16.6248,16.6307,16.6012,16.6012,3100.0
2007-06-27 09:55:00,28.16,28.16,28.15,28.15,2200.0,16.6012,16.6012,16.5953,16.5953,2200.0
2007-06-27 10:00:00,28.13,28.14,28.11,28.11,2700.0,16.5835,16.5894,16.5717,16.5717,2700.0
2007-06-27 10:05:00,28.11,28.11,28.07,28.1,7700.0,16.5717,16.5717,16.5481,16.5658,7700.0
2007-06-27 10:10:00,28.09,28.1,28.04,28.05,4100.0,16.5599,16.5658,16.5304,16.5363,4100.0
2007-06-27 10:15:00,28.05,28.06,28.04,28.05,3600.0,16.5363,16.5422,16.5304,16.5363,3600.0
2007-06-27 10:20:00,28.05,28.05,28.04,28.05,5200.0,16.5363,16.5363,16.5304,16.5363,5200.0
2007-06-27 10:25:00,28.05,28.09,28.05,28.09,5700.0,16.5363,16.5599,16.5363,16.5599,5700.0
2007-06-27 10:30:00,28.09,28.11,28.09,28.11,4100.0,16.5599,16.5717,16.5599,16.5717,4100.0
2007-06-27 10:35:00,28.11,28.12,28.11,28.11,3000.0,16.5717,16.5776,16.5717,16.5717,3000.0
2007-06-27 10:40:00,28.11,28.12,28.11,28.11,1500.0,16.5717,16.5776,16.5717,16.5717,1500.0
2007-06-27 10:45:00,28.11,28.12,28.1,28.11,1800.0,16.5717,16.5776,16.5658,16.5717,1800.0
2007-06-27 10:50:00,28.1,28.11,28.1,28.11,500.0,16.5658,16.5717,16.5658,16.5717,500.0
2007-06-27 10:55:00,28.1,28.1,28.1,28.1,400.0,16.5658,16.5658,16.5658,16.5658,400.0
2007-06-27 11:00:00,28.1,28.1,28.06,28.06,3800.0,16.5658,16.5658,16.5422,16.5422,3800.0
2007-06-27 11:05:00,28.07,28.07,28.05,28.05,1100.0,16.5481,16.5481,16.5363,16.5363,1100.0
2007-06-27 11:10:00,28.05,28.06,28.05,28.06,3600.0,16.5363,16.5422,16.5363,16.5422,3600.0
2007-06-27 11:15:00,28.06,28.14,28.06,28.13,5500.0,16.5422,16.5894,16.5422,16.5835,5500.0
2007-06-27 11:20:00,28.14,28.14,28.14,28.14,800.0,16.5894,16.5894,16.5894,16.5894,800.0
2007-06-27 11:25:00,28.14,28.14,28.14,28.14,500.0,16.5894,16.5894,16.5894,16.5894,500.0
2007-06-27 11:30:00,28.14,28.14,28.14,28.14,900.0,16.5894,16.5894,16.5894,16.5894,900.0
2007-06-27 11:35:00,28.14,28.14,28.12,28.13,7100.0,16.5894,16.5894,16.5776,16.5835,7100.0
2007-06-27 11:40:00,28.14,28.14,28.11,28.12,3000.0,16.5894,16.5894,16.5717,16.5776,3000.0
2007-06-27 11:45:00,28.12,28.12,28.1,28.12,4700.0,16.5776,16.5776,16.5658,16.5776,4700.0
2007-06-27 11:50:00,28.11,28.12,28.11,28.12,3800.0,16.5717,16.5776,16.5717,16.5776,3800.0
2007-06-27 11:55:00,28.11,28.12,28.08,28.09,2500.0,16.5717,16.5776,16.554,16.5599,2500.0
2007-06-27 12:00:00,28.09,28.12,28.08,28.12,3600.0,16.5599,16.5776,16.554,16.5776,3600.0
2007-06-27 12:05:00,28.13,28.14,28.12,28.13,4600.0,16.5835,16.5894,16.5776,16.5835,4600.0
2007-06-27 12:10:00,28.12,28.13,28.09,28.09,3200.0,16.5776,16.5835,16.5599,16.5599,3200.0
2007-06-27 12:15:00,28.08,28.08,28.0,28.01,15300.0,16.554,16.554,16.5069,16.5127,15300.0
2007-06-27 12:20:00,28.01,28.04,28.01,28.04,8600.0,16.5127,16.5304,16.5127,16.5304,8600.0
2007-06-27 12:25:00,28.04,28.04,28.02,28.03,6200.0,16.5304,16.5304,16.5186,16.5245,6200.0
2007-06-27 12:30:00,28.03,28.04,28.03,28.04,1700.0,16.5245,16.5304,16.5245,16.5304,1700.0
2007-06-27 12:35:00,28.04,28.08,28.04,28.08,1400.0,16.5304,16.554,16.5304,16.554,1400.0
2007-06-27 12:40:00,28.08,28.08,28.07,28.07,2800.0,16.554,16.554,16.5481,16.5481,2800.0
2007-06-27 12:45:00,28.08,28.09,28.08,28.09,1000.0,16.554,16.5599,16.554,16.5599,1000.0
2007-06-27 12:50:00,28.09,28.09,28.09,28.09,400.0,16.5599,16.5599,16.5599,16.5599,400.0
2007-06-27 12:55:00,28.09,28.09,28.09,28.09,1200.0,16.5599,16.5599,16.5599,16.5599,1200.0
2007-06-27 13:00:00,28.09,28.1,28.08,28.1,4800.0,16.5599,16.5658,16.554,16.5658,4800.0
2007-06-27 13:05:00,28.1,28.1,28.1,28.1,500.0,16.5658,16.5658,16.5658,16.5658,500.0
2007-06-27 13:10:00,28.1,28.1,28.07,28.07,2800.0,16.5658,16.5658,16.5481,16.5481,2800.0
2007-06-27 13:15:00,28.07,28.1,28.07,28.1,3500.0,16.5481,16.5658,16.5481,16.5658,3500.0
2007-06-27 13:20:00,28.1,28.11,28.1,28.11,5300.0,16.5658,16.5717,16.5658,16.5717,5300.0
2007-06-27 13:25:00,28.11,28.11,28.11,28.11,2500.0,16.5717,16.5717,16.5717,16.5717,2500.0
2007-06-27 13:30:00,28.1,28.15,28.09,28.15,13000.0,16.5658,16.5953,16.5599,16.5953,13000.0
2007-06-27 13:35:00,28.15,28.15,28.13,28.13,800.0,16.5953,16.5953,16.5835,16.5835,800.0
2007-06-27 13:40:00,28.13,28.15,28.13,28.15,7600.0,16.5835,16.5953,16.5835,16.5953,7600.0
2007-06-27 13:45:00,28.15,28.17,28.14,28.17,4500.0,16.5953,16.6071,16.5894,16.6071,4500.0
2007-06-27 13:50:00,28.17,28.19,28.17,28.19,3600.0,16.6071,16.6189,16.6071,16.6189,3600.0
2007-06-27 13:55:00,28.19,28.19,28.19,28.19,2100.0,16.6189,16.6189,16.6189,16.6189,2100.0
2007-06-27 14:00:00,28.19,28.2,28.19,28.2,4700.0,16.6189,16.6248,16.6189,16.6248,4700.0
2007-06-27 14:05:00,28.2,28.2,28.16,28.17,2600.0,16.6248,16.6248,16.6012,16.6071,2600.0
2007-06-27 14:10:00,28.17,28.25,28.17,28.25,5600.0,16.6071,16.6542,16.6071,16.6542,5600.0
2007-06-27 14:15:00,28.26,28.26,28.24,28.24,1100.0,16.6601,16.6601,16.6483,16.6483,1100.0
2007-06-27 14:20:00,28.25,28.25,28.24,28.25,600.0,16.6542,16.6542,16.6483,16.6542,600.0
2007-06-27 14:25:00,28.23,28.24,28.23,28.24,8900.0,16.6424,16.6483,16.6424,16.6483,8900.0
2007-06-27 14:30:00,28.23,28.23,28.21,28.21,1800.0,16.6424,16.6424,16.6307,16.6307,1800.0
2007-06-27 14:35:00,28.21,28.22,28.21,28.22,3900.0,16.6307,16.6366,16.6307,16.6366,3900.0
2007-06-27 14:40:00,28.22,28.22,28.21,28.22,3600.0,16.6366,16.6366,16.6307,16.6366,3600.0
2007-06-27 14:45:00,28.22,28.22,28.22,28.22,1900.0,16.6366,16.6366,16.6366,16.6366,1900.0
2007-06-27 14:50:00,28.22,28.22,28.21,28.22,4900.0,16.6366,16.6366,16.6307,16.6366,4900.0
2007-06-27 14:55:00,28.22,28.22,28.21,28.21,1200.0,16.6366,16.6366,16.6307,16.6307,1200.0
2007-06-27 15:00:00,28.22,28.22,28.21,28.22,2600.0,16.6366,16.6366,16.6307,16.6366,2600.0
2007-06-27 15:05:00,28.22,28.22,28.22,28.22,4200.0,16.6366,16.6366,16.6366,16.6366,4200.0
2007-06-27 15:10:00,28.22,28.22,28.22,28.22,3100.0,16.6366,16.6366,16.6366,16.6366,3100.0
2007-06-27 15:15:00,28.22,28.22,28.22,28.22,2600.0,16.6366,16.6366,16.6366,16.6366,2600.0
2007-06-27 15:20:00,28.22,28.22,28.2,28.21,8800.0,16.6366,16.6366,16.6248,16.6307,8800.0
2007-06-27 15:25:00,28.21,28.21,28.2,28.21,5000.0,16.6307,16.6307,16.6248,16.6307,5000.0
2007-06-27 15:30:00,28.21,28.21,28.21,28.21,2900.0,16.6307,16.6307,16.6307,16.6307,2900.0
2007-06-27 15:35:00,28.21,28.21,28.2,28.21,2800.0,16.6307,16.6307,16.6248,16.6307,2800.0
2007-06-27 15:40:00,28.21,28.21,28.2,28.21,12400.0,16.6307,16.6307,16.6248,16.6307,12400.0
2007-06-27 15:45:00,28.21,28.21,28.2,28.21,21000.0,16.6307,16.6307,16.6248,16.6307,21000.0
2007-06-27 15:50:00,28.21,28.21,28.2,28.21,14700.0,16.6307,16.6307,16.6248,16.6307,14700.0
2007-06-27 15:55:00,28.21,28.21,28.2,28.21,17000.0,16.6307,16.6307,16.6248,16.6307,17000.0
2007-06-28 09:30:00,28.2,28.23,28.13,28.23,2100.0,16.6248,16.6424,16.5835,16.6424,2100.0
2007-06-28 09:35:00,28.19,28.19,28.09,28.12,900.0,16.6189,16.6189,16.5599,16.5776,900.0
2007-06-28 09:40:00,28.12,28.18,28.12,28.17,1600.0,16.5776,16.613,16.5776,16.6071,1600.0
2007-06-28 09:45:00,28.16,28.18,28.14,28.15,5800.0,16.6012,16.613,16.5894,16.5953,5800.0
2007-06-28 09:50:00,28.17,28.18,28.17,28.18,1500.0,16.6071,16.613,16.6071,16.613,1500.0
2007-06-28 09:55:00,28.18,28.19,28.17,28.18,2300.0,16.613,16.6189,16.6071,16.613,2300.0
2007-06-28 10:00:00,28.16,28.26,28.16,28.26,4300.0,16.6012,16.6601,16.6012,16.6601,4300.0
2007-06-28 10:05:00,28.26,28.3,28.26,28.3,4100.0,16.6601,16.6837,16.6601,16.6837,4100.0
2007-06-28 10:10:00,28.3,28.3,28.28,28.28,2100.0,16.6837,16.6837,16.6719,16.6719,2100.0
2007-06-28 10:15:00,28.29,28.29,28.29,28.29,100.0,16.6778,16.6778,16.6778,16.6778,100.0
2007-06-28 10:20:00,28.29,28.29,28.26,28.26,1700.0,16.6778,16.6778,16.6601,16.6601,1700.0
2007-06-28 10:25:00,28.26,28.26,28.24,28.24,1000.0,16.6601,16.6601,16.6483,16.6483,1000.0
2007-06-28 10:30:00,28.23,28.23,28.22,28.23,1000.0,16.6424,16.6424,16.6366,16.6424,1000.0
2007-06-28 10:35:00,28.23,28.23,28.22,28.22,1000.0,16.6424,16.6424,16.6366,16.6366,1000.0
2007-06-28 10:40:00,28.22,28.22,28.22,28.22,100.0,16.6366,16.6366,16.6366,16.6366,100.0
2007-06-28 10:45:00,28.22,28.23,28.22,28.22,2900.0,16.6366,16.6424,16.6366,16.6366,2900.0
2007-06-28 10:50:00,28.22,28.22,28.21,28.21,1200.0,16.6366,16.6366,16.6307,16.6307,1200.0
2007-06-28 10:55:00,28.22,28.22,28.19,28.2,2200.0,16.6366,16.6366,16.6189,16.6248,2200.0
2007-06-28 11:00:00,28.2,28.2,28.19,28.2,900.0,16.6248,16.6248,16.6189,16.6248,900.0
2007-06-28 11:05:00,28.2,28.2,28.19,28.2,3100.0,16.6248,16.6248,16.6189,16.6248,3100.0
2007-06-28 11:10:00,28.2,28.2,28.18,28.19,4000.0,16.6248,16.6248,16.613,16.6189,4000.0
2007-06-28 11:15:00,28.19,28.19,28.18,28.18,4100.0,16.6189,16.6189,16.613,16.613,4100.0
2007-06-28 11:20:00,28.19,28.2,28.19,28.2,4400.0,16.6189,16.6248,16.6189,16.6248,4400.0
2007-06-28 11:25:00,28.2,28.2,28.2,28.2,200.0,16.6248,16.6248,16.6248,16.6248,200.0
2007-06-28 11:30:00,28.19,28.19,28.19,28.19,700.0,16.6189,16.6189,16.6189,16.6189,700.0
2007-06-28 11:35:00,28.2,28.2,28.2,28.2,700.0,16.6248,16.6248,16.6248,16.6248,700.0
2007-06-28 11:40:00,28.2,28.2,28.19,28.19,2500.0,16.6248,16.6248,16.6189,16.6189,2500.0
2007-06-28 11:45:00,28.19,28.19,28.19,28.19,100.0,16.6189,16.6189,16.6189,16.6189,100.0
2007-06-28 11:50:00,28.2,28.2,28.19,28.2,1700.0,16.6248,16.6248,16.6189,16.6248,1700.0
2007-06-28 11:55:00,28.2,28.24,28.2,28.23,9500.0,16.6248,16.6483,16.6248,16.6424,9500.0
2007-06-28 12:00:00,28.24,28.24,28.24,28.24,2400.0,16.6483,16.6483,16.6483,16.6483,2400.0
2007-06-28 12:05:00,28.24,28.24,28.24,28.24,2500.0,16.6483,16.6483,16.6483,16.6483,2500.0
2007-06-28 12:10:00,28.24,28.25,28.24,28.24,1100.0,16.6483,16.6542,16.6483,16.6483,1100.0
2007-06-28 12:15:00,28.25,28.26,28.24,28.25,2400.0,16.6542,16.6601,16.6483,16.6542,2400.0
2007-06-28 12:20:00,28.25,28.25,28.24,28.24,1700.0,16.6542,16.6542,16.6483,16.6483,1700.0
2007-06-28 12:25:00,28.24,28.24,28.23,28.24,400.0,16.6483,16.6483,16.6424,16.6483,400.0
2007-06-28 12:30:00,28.25,28.25,28.24,28.24,1000.0,16.6542,16.6542,16.6483,16.6483,1000.0
2007-06-28 12:35:00,28.25,28.26,28.25,28.25,4400.0,16.6542,16.6601,16.6542,16.6542,4400.0
2007-06-28 12:40:00,28.26,28.26,28.25,28.25,2300.0,16.6601,16.6601,16.6542,16.6542,2300.0
2007-06-28 12:45:00,28.25,28.25,28.25,28.25,0.0,16.6542,16.6542,16.6542,16.6542,0.0
2007-06-28 12:50:00,28.25,28.25,28.24,28.24,2200.0,16.6542,16.6542,16.6483,16.6483,2200.0
2007-06-28 12:55:00,28.23,28.24,28.23,28.23,900.0,16.6424,16.6483,16.6424,16.6424,900.0
2007-06-28 13:00:00,28.24,28.24,28.23,28.23,1000.0,16.6483,16.6483,16.6424,16.6424,1000.0
2007-06-28 13:05:00,28.24,28.24,28.23,28.24,800.0,16.6483,16.6483,16.6424,16.6483,800.0
2007-06-28 13:10:00,28.23,28.24,28.23,28.23,1300.0,16.6424,16.6483,16.6424,16.6424,1300.0
2007-06-28 13:15:00,28.24,28.24,28.23,28.24,700.0,16.6483,16.6483,16.6424,16.6483,700.0
2007-06-28 13:20:00,28.24,28.24,28.23,28.23,700.0,16.6483,16.6483,16.6424,16.6424,700.0
2007-06-28 13:25:00,28.24,28.24,28.23,28.23,700.0,16.6483,16.6483,16.6424,16.6424,700.0
2007-06-28 13:30:00,28.24,28.24,28.24,28.24,1100.0,16.6483,16.6483,16.6483,16.6483,1100.0
2007-06-28 13:35:00,28.24,28.24,28.24,28.24,1700.0,16.6483,16.6483,16.6483,16.6483,1700.0
2007-06-28 13:40:00,28.24,28.24,28.23,28.24,7100.0,16.6483,16.6483,16.6424,16.6483,7100.0
2007-06-28 13:45:00,28.24,28.26,28.24,28.26,5100.0,16.6483,16.6601,16.6483,16.6601,5100.0
2007-06-28 13:50:00,28.26,28.3,28.26,28.3,3500.0,16.6601,16.6837,16.6601,16.6837,3500.0
2007-06-28 13:55:00,28.3,28.3,28.29,28.3,1500.0,16.6837,16.6837,16.6778,16.6837,1500.0
2007-06-28 14:00:00,28.3,28.3,28.29,28.3,2500.0,16.6837,16.6837,16.6778,16.6837,2500.0
2007-06-28 14:05:00,28.3,28.3,28.3,28.3,1800.0,16.6837,16.6837,16.6837,16.6837,1800.0
2007-06-28 14:10:00,28.29,28.3,28.29,28.3,3700.0,16.6778,16.6837,16.6778,16.6837,3700.0
2007-06-28 14:15:00,28.29,28.41,28.26,28.38,9300.0,16.6778,16.7486,16.6601,16.7309,9300.0
2007-06-28 14:20:00,28.38,28.42,28.34,28.39,12100.0,16.7309,16.7545,16.7073,16.7368,12100.0
2007-06-28 14:25:00,28.38,28.39,28.34,28.35,4900.0,16.7309,16.7368,16.7073,16.7132,4900.0
2007-06-28 14:30:00,28.34,28.35,28.28,28.29,6200.0,16.7073,16.7132,16.6719,16.6778,6200.0
2007-06-28 14:35:00,28.3,28.31,28.11,28.3,23400.0,16.6837,16.6896,16.5717,16.6837,23400.0
2007-06-28 14:40:00,28.3,28.37,28.28,28.34,17100.0,16.6837,16.725,16.6719,16.7073,17100.0
2007-06-28 14:45:00,28.35,28.37,28.34,28.34,4600.0,16.7132,16.725,16.7073,16.7073,4600.0
2007-06-28 14:50:00,28.34,28.34,28.32,28.32,700.0,16.7073,16.7073,16.6955,16.6955,700.0
2007-06-28 14:55:00,28.33,28.33,28.31,28.33,6300.0,16.7014,16.7014,16.6896,16.7014,6300.0
2007-06-28 15:00:00,28.33,28.33,28.3,28.32,4800.0,16.7014,16.7014,16.6837,16.6955,4800.0
2007-06-28 15:05:00,28.32,28.33,28.3,28.32,4100.0,16.6955,16.7014,16.6837,16.6955,4100.0
2007-06-28 15:10:00,28.33,28.34,28.32,28.34,3900.0,16.7014,16.7073,16.6955,16.7073,3900.0
2007-06-28 15:15:00,28.34,28.36,28.34,28.36,3700.0,16.7073,16.7191,16.7073,16.7191,3700.0
2007-06-28 15:20:00,28.36,28.37,28.34,28.37,9200.0,16.7191,16.725,16.7073,16.725,9200.0
2007-06-28 15:25:00,28.37,28.39,28.37,28.39,10200.0,16.725,16.7368,16.725,16.7368,10200.0
2007-06-28 15:30:00,28.39,28.39,28.39,28.39,2000.0,16.7368,16.7368,16.7368,16.7368,2000.0
2007-06-28 15:35:00,28.38,28.41,28.38,28.39,15400.0,16.7309,16.7486,16.7309,16.7368,15400.0
2007-06-28 15:40:00,28.38,28.38,28.35,28.36,4700.0,16.7309,16.7309,16.7132,16.7191,4700.0
2007-06-28 15:45:00,28.36,28.37,28.34,28.34,11000.0,16.7191,16.725,16.7073,16.7073,11000.0
2007-06-28 15:50:00,28.34,28.34,28.33,28.34,3500.0,16.7073,16.7073,16.7014,16.7073,3500.0
2007-06-28 15:55:00,28.33,28.34,28.32,28.33,9900.0,16.7014,16.7073,16.6955,16.7014,9900.0
2007-06-29 09:30:00,28.37,28.42,28.37,28.37,4000.0,16.725,16.7545,16.725,16.725,4000.0
2007-06-29 09:35:00,28.38,28.42,28.36,28.36,3400.0,16.7309,16.7545,16.7191,16.7191,3400.0
2007-06-29 09:40:00,28.36,28.39,28.32,28.33,4300.0,16.7191,16.7368,16.6955,16.7014,4300.0
2007-06-29 09:45:00,28.3,28.31,28.3,28.31,2700.0,16.6837,16.6896,16.6837,16.6896,2700.0
2007-06-29 09:50:00,28.3,28.33,28.3,28.33,1700.0,16.6837,16.7014,16.6837,16.7014,1700.0
2007-06-29 09:55:00,28.32,28.33,28.24,28.24,4200.0,16.6955,16.7014,16.6483,16.6483,4200.0
2007-06-29 10:00:00,28.25,28.25,28.23,28.23,9900.0,16.6542,16.6542,16.6424,16.6424,9900.0
2007-06-29 10:05:00,28.24,28.24,28.18,28.19,4000.0,16.6483,16.6483,16.613,16.6189,4000.0
2007-06-29 10:10:00,28.19,28.19,28.14,28.15,4000.0,16.6189,16.6189,16.5894,16.5953,4000.0
2007-06-29 10:15:00,28.15,28.15,28.14,28.15,3700.0,16.5953,16.5953,16.5894,16.5953,3700.0
2007-06-29 10:20:00,28.14,28.15,28.14,28.14,2200.0,16.5894,16.5953,16.5894,16.5894,2200.0
2007-06-29 10:25:00,28.14,28.15,28.13,28.14,9200.0,16.5894,16.5953,16.5835,16.5894,9200.0
2007-06-29 10:30:00,28.15,28.16,28.15,28.16,3300.0,16.5953,16.6012,16.5953,16.6012,3300.0
2007-06-29 10:35:00,28.16,28.16,28.15,28.15,1600.0,16.6012,16.6012,16.5953,16.5953,1600.0
2007-06-29 10:40:00,28.16,28.16,28.15,28.16,2500.0,16.6012,16.6012,16.5953,16.6012,2500.0
2007-06-29 10:45:00,28.16,28.16,28.16,28.16,2200.0,16.6012,16.6012,16.6012,16.6012,2200.0
2007-06-29 10:50:00,28.16,28.16,28.16,28.16,1300.0,16.6012,16.6012,16.6012,16.6012,1300.0
2007-06-29 10:55:00,28.15,28.16,28.15,28.16,2300.0,16.5953,16.6012,16.5953,16.6012,2300.0
2007-06-29 11:00:00,28.15,28.16,28.07,28.07,12400.0,16.5953,16.6012,16.5481,16.5481,12400.0
2007-06-29 11:05:00,28.07,28.08,28.0,28.04,32400.0,16.5481,16.554,16.5069,16.5304,32400.0
2007-06-29 11:10:00,28.01,28.01,27.99,28.0,5200.0,16.5127,16.5127,16.501,16.5069,5200.0
2007-06-29 11:15:00,28.0,28.05,27.99,28.01,12300.0,16.5069,16.5363,16.501,16.5127,12300.0
2007-06-29 11:20:00,28.0,28.01,27.98,27.99,4100.0,16.5069,16.5127,16.4951,16.501,4100.0
2007-06-29 11:25:00,27.99,28.04,27.95,27.96,13000.0,16.501,16.5304,16.4774,16.4833,13000.0
2007-06-29 11:30:00,27.96,27.97,27.95,27.96,4800.0,16.4833,16.4892,16.4774,16.4833,4800.0
2007-06-29 11:35:00,27.95,27.96,27.95,27.96,3600.0,16.4774,16.4833,16.4774,16.4833,3600.0
2007-06-29 11:40:00,27.96,27.98,27.95,27.96,5200.0,16.4833,16.4951,16.4774,16.4833,5200.0
2007-06-29 11:45:00,27.95,27.96,27.91,27.92,7700.0,16.4774,16.4833,16.4538,16.4597,7700.0
2007-06-29 11:50:00,27.93,27.93,27.9,27.9,2700.0,16.4656,16.4656,16.4479,16.4479,2700.0
2007-06-29 11:55:00,27.9,27.91,27.89,27.9,3700.0,16.4479,16.4538,16.442,16.4479,3700.0
2007-06-29 12:00:00,27.91,27.95,27.91,27.91,10500.0,16.4538,16.4774,16.4538,16.4538,10500.0
2007-06-29 12:05:00,27.92,27.93,27.91,27.93,8500.0,16.4597,16.4656,16.4538,16.4656,8500.0
2007-06-29 12:10:00,27.93,27.93,27.92,27.92,2700.0,16.4656,16.4656,16.4597,16.4597,2700.0
2007-06-29 12:15:00,27.92,27.92,27.86,27.86,8600.0,16.4597,16.4597,16.4243,16.4243,8600.0
2007-06-29 12:20:00,27.86,27.86,27.79,27.8,16900.0,16.4243,16.4243,16.3831,16.3889,16900.0
2007-06-29 12:25:00,27.8,27.82,27.8,27.81,3500.0,16.3889,16.4007,16.3889,16.3948,3500.0
2007-06-29 12:30:00,27.81,27.81,27.75,27.75,9800.0,16.3948,16.3948,16.3595,16.3595,9800.0
2007-06-29 12:35:00,27.76,27.76,27.71,27.73,7200.0,16.3654,16.3654,16.3359,16.3477,7200.0
2007-06-29 12:40:00,27.73,27.78,27.73,27.77,4800.0,16.3477,16.3772,16.3477,16.3713,4800.0
2007-06-29 12:45:00,27.77,27.77,27.77,27.77,800.0,16.3713,16.3713,16.3713,16.3713,800.0
2007-06-29 12:50:00,27.77,27.78,27.75,27.76,6800.0,16.3713,16.3772,16.3595,16.3654,6800.0
2007-06-29 12:55:00,27.75,27.76,27.74,27.74,3800.0,16.3595,16.3654,16.3536,16.3536,3800.0
2007-06-29 13:00:00,27.75,27.75,27.73,27.73,7700.0,16.3595,16.3595,16.3477,16.3477,7700.0
2007-06-29 13:05:00,27.74,27.74,27.7,27.7,5800.0,16.3536,16.3536,16.33,16.33,5800.0
2007-06-29 13:10:00,27.7,27.71,27.68,27.68,6100.0,16.33,16.3359,16.3182,16.3182,6100.0
2007-06-29 13:15:00,27.68,27.68,27.66,27.66,3700.0,16.3182,16.3182,16.3064,16.3064,3700.0
2007-06-29 13:20:00,27.67,27.67,27.66,27.67,4200.0,16.3123,16.3123,16.3064,16.3123,4200.0
2007-06-29 13:25:00,27.67,27.68,27.66,27.68,11900.0,16.3123,16.3182,16.3064,16.3182,11900.0
2007-06-29 13:30:00,27.68,27.68,27.66,27.67,4500.0,16.3182,16.3182,16.3064,16.3123,4500.0
2007-06-29 13:35:00,27.67,27.68,27.67,27.67,4800.0,16.3123,16.3182,16.3123,16.3123,4800.0
2007-06-29 13:40:00,27.67,28.01,27.66,27.8,69000.0,16.3123,16.5127,16.3064,16.3889,69000.0
2007-06-29 13:45:00,27.8,27.82,27.79,27.8,5700.0,16.3889,16.4007,16.3831,16.3889,5700.0
2007-06-29 13:50:00,27.8,27.82,27.8,27.82,4900.0,16.3889,16.4007,16.3889,16.4007,4900.0
2007-06-29 13:55:00,27.82,27.87,27.82,27.84,7000.0,16.4007,16.4302,16.4007,16.4125,7000.0
2007-06-29 14:00:00,27.84,27.86,27.81,27.86,18000.0,16.4125,16.4243,16.3948,16.4243,18000.0
2007-06-29 14:05:00,27.85,27.86,27.83,27.84,12100.0,16.4184,16.4243,16.4066,16.4125,12100.0
2007-06-29 14:10:00,27.83,27.84,27.82,27.83,2400.0,16.4066,16.4125,16.4007,16.4066,2400.0
2007-06-29 14:15:00,27.83,27.83,27.82,27.83,2100.0,16.4066,16.4066,16.4007,16.4066,2100.0
2007-06-29 14:20:00,27.83,27.83,27.82,27.83,6300.0,16.4066,16.4066,16.4007,16.4066,6300.0
2007-06-29 14:25:00,27.83,27.83,27.82,27.82,6300.0,16.4066,16.4066,16.4007,16.4007,6300.0
2007-06-29 14:30:00,27.82,27.83,27.82,27.83,4200.0,16.4007,16.4066,16.4007,16.4066,4200.0
2007-06-29 14:35:00,27.83,27.95,27.83,27.9,17900.0,16.4066,16.4774,16.4066,16.4479,17900.0
2007-06-29 14:40:00,27.9,27.9,27.88,27.89,2000.0,16.4479,16.4479,16.4361,16.442,2000.0
2007-06-29 14:45:00,27.88,27.89,27.87,27.87,7200.0,16.4361,16.442,16.4302,16.4302,7200.0
2007-06-29 14:50:00,27.88,27.88,27.87,27.88,3600.0,16.4361,16.4361,16.4302,16.4361,3600.0
2007-06-29 14:55:00,27.88,27.88,27.88,27.88,3200.0,16.4361,16.4361,16.4361,16.4361,3200.0
2007-06-29 15:00:00,27.88,27.88,27.85,27.85,8700.0,16.4361,16.4361,16.4184,16.4184,8700.0
2007-06-29 15:05:00,27.84,27.84,27.78,27.81,8800.0,16.4125,16.4125,16.3772,16.3948,8800.0
2007-06-29 15:10:00,27.81,27.81,27.69,27.73,17700.0,16.3948,16.3948,16.3241,16.3477,17700.0
2007-06-29 15:15:00,27.73,27.84,27.73,27.8,14200.0,16.3477,16.4125,16.3477,16.3889,14200.0
2007-06-29 15:20:00,27.8,27.81,27.79,27.8,6000.0,16.3889,16.3948,16.3831,16.3889,6000.0
2007-06-29 15:25:00,27.79,27.8,27.79,27.79,8900.0,16.3831,16.3889,16.3831,16.3831,8900.0
2007-06-29 15:30:00,27.79,27.8,27.78,27.79,5300.0,16.3831,16.3889,16.3772,16.3831,5300.0
2007-06-29 15:35:00,27.79,27.84,27.78,27.84,11300.0,16.3831,16.4125,16.3772,16.4125,11300.0
2007-06-29 15:40:00,27.84,27.9,27.84,27.87,14600.0,16.4125,16.4479,16.4125,16.4302,14600.0
2007-06-29 15:45:00,27.88,27.88,27.87,27.87,7000.0,16.4361,16.4361,16.4302,16.4302,7000.0
2007-06-29 15:50:00,27.88,27.9,27.87,27.88,10900.0,16.4361,16.4479,16.4302,16.4361,10900.0
2007-06-29 15:55:00,27.88,27.88,27.8,27.83,38800.0,16.4361,16.4361,16.3889,16.4066,38800.0
2007-07-02 09:30:00,28.02,28.14,27.98,28.14,9100.0,16.5186,16.5894,16.4951,16.5894,9100.0
2007-07-02 09:35:00,28.24,28.27,28.19,28.19,6400.0,16.6483,16.666,16.6189,16.6189,6400.0
2007-07-02 09:40:00,28.22,28.22,28.19,28.2,1000.0,16.6366,16.6366,16.6189,16.6248,1000.0
2007-07-02 09:45:00,28.19,28.2,28.18,28.19,8000.0,16.6189,16.6248,16.613,16.6189,8000.0
2007-07-02 09:50:00,28.19,28.21,28.18,28.2,7000.0,16.6189,16.6307,16.613,16.6248,7000.0
2007-07-02 09:55:00,28.19,28.2,28.18,28.18,3500.0,16.6189,16.6248,16.613,16.613,3500.0
2007-07-02 10:00:00,28.19,28.2,28.15,28.16,14700.0,16.6189,16.6248,16.5953,16.6012,14700.0
2007-07-02 10:05:00,28.16,28.2,28.16,28.19,4800.0,16.6012,16.6248,16.6012,16.6189,4800.0
2007-07-02 10:10:00,28.19,28.2,28.16,28.17,6100.0,16.6189,16.6248,16.6012,16.6071,6100.0
2007-07-02 10:15:00,28.17,28.18,28.17,28.17,1900.0,16.6071,16.613,16.6071,16.6071,1900.0
2007-07-02 10:20:00,28.17,28.18,28.17,28.18,2300.0,16.6071,16.613,16.6071,16.613,2300.0
2007-07-02 10:25:00,28.18,28.18,28.17,28.18,2000.0,16.613,16.613,16.6071,16.613,2000.0
2007-07-02 10:30:00,28.17,28.22,28.17,28.22,23800.0,16.6071,16.6366,16.6071,16.6366,23800.0
2007-07-02 10:35:00,28.21,28.21,28.21,28.21,500.0,16.6307,16.6307,16.6307,16.6307,500.0
2007-07-02 10:40:00,28.21,28.21,28.21,28.21,2200.0,16.6307,16.6307,16.6307,16.6307,2200.0
2007-07-02 10:45:00,28.22,28.22,28.21,28.22,900.0,16.6366,16.6366,16.6307,16.6366,900.0
2007-07-02 10:50:00,28.22,28.24,28.22,28.24,11000.0,16.6366,16.6483,16.6366,16.6483,11000.0
2007-07-02 10:55:00,28.24,28.25,28.24,28.25,2400.0,16.6483,16.6542,16.6483,16.6542,2400.0
2007-07-02 11:00:00,28.25,28.25,28.25,28.25,3300.0,16.6542,16.6542,16.6542,16.6542,3300.0
2007-07-02 11:05:00,28.25,28.25,28.24,28.25,1900.0,16.6542,16.6542,16.6483,16.6542,1900.0
2007-07-02 11:10:00,28.25,28.26,28.25,28.26,4900.0,16.6542,16.6601,16.6542,16.6601,4900.0
2007-07-02 11:15:00,28.25,28.25,28.24,28.24,7200.0,16.6542,16.6542,16.6483,16.6483,7200.0
2007-07-02 11:20:00,28.25,28.25,28.24,28.24,2500.0,16.6542,16.6542,16.6483,16.6483,2500.0
2007-07-02 11:25:00,28.25,28.25,28.25,28.25,3300.0,16.6542,16.6542,16.6542,16.6542,3300.0
2007-07-02 11:30:00,28.25,28.26,28.25,28.26,3000.0,16.6542,16.6601,16.6542,16.6601,3000.0
2007-07-02 11:35:00,28.26,28.26,28.24,28.24,4600.0,16.6601,16.6601,16.6483,16.6483,4600.0
2007-07-02 11:40:00,28.24,28.25,28.24,28.25,600.0,16.6483,16.6542,16.6483,16.6542,600.0
2007-07-02 11:45:00,28.25,28.26,28.24,28.24,2400.0,16.6542,16.6601,16.6483,16.6483,2400.0
2007-07-02 11:50:00,28.23,28.23,28.23,28.23,1300.0,16.6424,16.6424,16.6424,16.6424,1300.0
2007-07-02 11:55:00,28.23,28.23,28.22,28.23,3000.0,16.6424,16.6424,16.6366,16.6424,3000.0
2007-07-02 12:00:00,28.23,28.23,28.22,28.23,2000.0,16.6424,16.6424,16.6366,16.6424,2000.0
2007-07-02 12:05:00,28.23,28.23,28.2,28.21,8100.0,16.6424,16.6424,16.6248,16.6307,8100.0
2007-07-02 12:10:00,28.21,28.22,28.19,28.2,7600.0,16.6307,16.6366,16.6189,16.6248,7600.0
2007-07-02 12:15:00,28.19,28.2,28.18,28.2,2200.0,16.6189,16.6248,16.613,16.6248,2200.0
2007-07-02 12:20:00,28.19,28.2,28.17,28.18,6300.0,16.6189,16.6248,16.6071,16.613,6300.0
2007-07-02 12:25:00,28.18,28.18,28.17,28.17,4900.0,16.613,16.613,16.6071,16.6071,4900.0
2007-07-02 12:30:00,28.17,28.17,28.09,28.1,6100.0,16.6071,16.6071,16.5599,16.5658,6100.0
2007-07-02 12:35:00,28.09,28.1,28.08,28.09,2800.0,16.5599,16.5658,16.554,16.5599,2800.0
2007-07-02 12:40:00,28.09,28.09,28.08,28.09,2000.0,16.5599,16.5599,16.554,16.5599,2000.0
2007-07-02 12:45:00,28.08,28.08,28.05,28.07,2300.0,16.554,16.554,16.5363,16.5481,2300.0
2007-07-02 12:50:00,28.06,28.07,28.06,28.06,3100.0,16.5422,16.5481,16.5422,16.5422,3100.0
2007-07-02 12:55:00,28.06,28.07,28.06,28.06,1700.0,16.5422,16.5481,16.5422,16.5422,1700.0
2007-07-02 13:00:00,28.07,28.08,28.06,28.08,2900.0,16.5481,16.554,16.5422,16.554,2900.0
2007-07-02 13:05:00,28.07,28.1,28.07,28.1,1800.0,16.5481,16.5658,16.5481,16.5658,1800.0
2007-07-02 13:10:00,28.1,28.1,28.09,28.09,2200.0,16.5658,16.5658,16.5599,16.5599,2200.0
2007-07-02 13:15:00,28.1,28.1,28.08,28.09,2600.0,16.5658,16.5658,16.554,16.5599,2600.0
2007-07-02 13:20:00,28.09,28.09,28.09,28.09,200.0,16.5599,16.5599,16.5599,16.5599,200.0
2007-07-02 13:25:00,28.08,28.09,28.08,28.09,1000.0,16.554,16.5599,16.554,16.5599,1000.0
2007-07-02 13:30:00,28.08,28.1,28.08,28.09,3200.0,16.554,16.5658,16.554,16.5599,3200.0
2007-07-02 13:35:00,28.09,28.1,28.09,28.1,1000.0,16.5599,16.5658,16.5599,16.5658,1000.0
2007-07-02 13:40:00,28.1,28.1,28.09,28.09,7000.0,16.5658,16.5658,16.5599,16.5599,7000.0
2007-07-02 13:45:00,28.09,28.11,28.09,28.1,9800.0,16.5599,16.5717,16.5599,16.5658,9800.0
2007-07-02 13:50:00,28.1,28.11,28.1,28.1,4000.0,16.5658,16.5717,16.5658,16.5658,4000.0
2007-07-02 13:55:00,28.1,28.11,28.1,28.11,4400.0,16.5658,16.5717,16.5658,16.5717,4400.0
2007-07-02 14:00:00,28.11,28.12,28.09,28.1,4900.0,16.5717,16.5776,16.5599,16.5658,4900.0
2007-07-02 14:05:00,28.1,28.1,28.1,28.1,1200.0,16.5658,16.5658,16.5658,16.5658,1200.0
2007-07-02 14:10:00,28.1,28.1,28.07,28.07,4600.0,16.5658,16.5658,16.5481,16.5481,4600.0
2007-07-02 14:15:00,28.07,28.08,28.06,28.07,1600.0,16.5481,16.554,16.5422,16.5481,1600.0
2007-07-02 14:20:00,28.07,28.08,28.07,28.08,2400.0,16.5481,16.554,16.5481,16.554,2400.0
2007-07-02 14:25:00,28.08,28.08,28.07,28.07,3700.0,16.554,16.554,16.5481,16.5481,3700.0
2007-07-02 14:30:00,28.06,28.07,28.06,28.06,2000.0,16.5422,16.5481,16.5422,16.5422,2000.0
2007-07-02 14:35:00,28.07,28.08,28.07,28.07,4700.0,16.5481,16.554,16.5481,16.5481,4700.0
2007-07-02 14:40:00,28.07,28.08,28.07,28.07,2400.0,16.5481,16.554,16.5481,16.5481,2400.0
2007-07-02 14:45:00,28.07,28.08,28.07,28.08,2700.0,16.5481,16.554,16.5481,16.554,2700.0
2007-07-02 14:50:00,28.08,28.08,28.06,28.07,1600.0,16.554,16.554,16.5422,16.5481,1600.0
2007-07-02 14:55:00,28.07,28.08,28.07,28.08,3600.0,16.5481,16.554,16.5481,16.554,3600.0
2007-07-02 15:00:00,28.08,28.08,28.07,28.07,2600.0,16.554,16.554,16.5481,16.5481,2600.0
2007-07-02 15:05:00,28.08,28.08,28.08,28.08,2100.0,16.554,16.554,16.554,16.554,2100.0
2007-07-02 15:10:00,28.08,28.08,28.07,28.07,1600.0,16.554,16.554,16.5481,16.5481,1600.0
2007-07-02 15:15:00,28.08,28.08,28.07,28.08,2400.0,16.554,16.554,16.5481,16.554,2400.0
2007-07-02 15:20:00,28.08,28.08,28.08,28.08,4000.0,16.554,16.554,16.554,16.554,4000.0
2007-07-02 15:25:00,28.08,28.09,28.08,28.09,4700.0,16.554,16.5599,16.554,16.5599,4700.0
2007-07-02 15:30:00,28.09,28.15,28.09,28.14,8300.0,16.5599,16.5953,16.5599,16.5894,8300.0
2007-07-02 15:35:00,28.13,28.14,28.12,28.13,2500.0,16.5835,16.5894,16.5776,16.5835,2500.0
2007-07-02 15:40:00,28.13,28.2,28.13,28.19,8300.0,16.5835,16.6248,16.5835,16.6189,8300.0
2007-07-02 15:45:00,28.2,28.2,28.18,28.19,9000.0,16.6248,16.6248,16.613,16.6189,9000.0
2007-07-02 15:50:00,28.19,28.2,28.19,28.2,5600.0,16.6189,16.6248,16.6189,16.6248,5600.0
2007-07-02 15:55:00,28.2,28.2,28.19,28.2,15500.0,16.6248,16.6248,16.6189,16.6248,15500.0
2007-07-03 09:30:00,28.22,28.26,28.12,28.16,4800.0,16.6366,16.6601,16.5776,16.6012,4800.0
2007-07-03 09:35:00,28.13,28.16,27.93,28.04,8200.0,16.5835,16.6012,16.4656,16.5304,8200.0
2007-07-03 09:40:00,28.04,28.1,28.03,28.07,3300.0,16.5304,16.5658,16.5245,16.5481,3300.0
2007-07-03 09:45:00,28.06,28.06,28.01,28.01,600.0,16.5422,16.5422,16.5127,16.5127,600.0
2007-07-03 09:50:00,28.02,28.02,27.97,28.01,4000.0,16.5186,16.5186,16.4892,16.5127,4000.0
2007-07-03 09:55:00,28.0,28.0,27.97,27.99,2500.0,16.5069,16.5069,16.4892,16.501,2500.0
2007-07-03 10:00:00,27.99,28.0,27.95,28.0,9100.0,16.501,16.5069,16.4774,16.5069,9100.0
2007-07-03 10:05:00,27.99,28.1,27.99,28.08,10200.0,16.501,16.5658,16.501,16.554,10200.0
2007-07-03 10:10:00,28.07,28.17,28.07,28.17,7000.0,16.5481,16.6071,16.5481,16.6071,7000.0
2007-07-03 10:15:00,28.16,28.17,28.16,28.16,2800.0,16.6012,16.6071,16.6012,16.6012,2800.0
2007-07-03 10:20:00,28.17,28.2,28.17,28.19,3000.0,16.6071,16.6248,16.6071,16.6189,3000.0
2007-07-03 10:25:00,28.2,28.21,28.19,28.2,6500.0,16.6248,16.6307,16.6189,16.6248,6500.0
2007-07-03 10:30:00,28.2,28.2,28.19,28.2,2400.0,16.6248,16.6248,16.6189,16.6248,2400.0
2007-07-03 10:35:00,28.19,28.19,28.19,28.19,1000.0,16.6189,16.6189,16.6189,16.6189,1000.0
2007-07-03 10:40:00,28.2,28.27,28.19,28.25,11500.0,16.6248,16.666,16.6189,16.6542,11500.0
2007-07-03 10:45:00,28.25,28.26,28.23,28.23,1400.0,16.6542,16.6601,16.6424,16.6424,1400.0
2007-07-03 10:50:00,28.24,28.28,28.23,28.26,5600.0,16.6483,16.6719,16.6424,16.6601,5600.0
2007-07-03 10:55:00,28.27,28.28,28.27,28.27,4600.0,16.666,16.6719,16.666,16.666,4600.0
2007-07-03 11:00:00,28.28,28.28,28.27,28.27,21900.0,16.6719,16.6719,16.666,16.666,21900.0
2007-07-03 11:05:00,28.27,28.28,28.25,28.26,16400.0,16.666,16.6719,16.6542,16.6601,16400.0
2007-07-03 11:10:00,28.26,28.26,28.25,28.25,600.0,16.6601,16.6601,16.6542,16.6542,600.0
2007-07-03 11:15:00,28.26,28.26,28.25,28.25,1800.0,16.6601,16.6601,16.6542,16.6542,1800.0
2007-07-03 11:20:00,28.25,28.25,28.25,28.25,1200.0,16.6542,16.6542,16.6542,16.6542,1200.0
2007-07-03 11:25:00,28.25,28.25,28.24,28.24,2900.0,16.6542,16.6542,16.6483,16.6483,2900.0
2007-07-03 11:30:00,28.24,28.24,28.23,28.24,1000.0,16.6483,16.6483,16.6424,16.6483,1000.0
2007-07-03 11:35:00,28.24,28.25,28.24,28.24,3000.0,16.6483,16.6542,16.6483,16.6483,3000.0
2007-07-03 11:40:00,28.24,28.25,28.21,28.21,5100.0,16.6483,16.6542,16.6307,16.6307,5100.0
2007-07-03 11:45:00,28.21,28.21,28.2,28.2,2100.0,16.6307,16.6307,16.6248,16.6248,2100.0
2007-07-03 11:50:00,28.2,28.21,28.2,28.21,2700.0,16.6248,16.6307,16.6248,16.6307,2700.0
2007-07-03 11:55:00,28.19,28.2,28.19,28.2,400.0,16.6189,16.6248,16.6189,16.6248,400.0
2007-07-03 12:00:00,28.19,28.2,28.18,28.19,2500.0,16.6189,16.6248,16.613,16.6189,2500.0
2007-07-03 12:05:00,28.19,28.19,28.18,28.19,1000.0,16.6189,16.6189,16.613,16.6189,1000.0
2007-07-03 12:10:00,28.19,28.2,28.19,28.19,10200.0,16.6189,16.6248,16.6189,16.6189,10200.0
2007-07-03 12:15:00,28.2,28.2,28.2,28.2,600.0,16.6248,16.6248,16.6248,16.6248,600.0
2007-07-03 12:20:00,28.2,28.2,28.2,28.2,1300.0,16.6248,16.6248,16.6248,16.6248,1300.0
2007-07-03 12:25:00,28.2,28.2,28.19,28.2,1500.0,16.6248,16.6248,16.6189,16.6248,1500.0
2007-07-03 12:30:00,28.2,28.2,28.19,28.2,4600.0,16.6248,16.6248,16.6189,16.6248,4600.0
2007-07-03 12:35:00,28.2,28.2,28.2,28.2,1500.0,16.6248,16.6248,16.6248,16.6248,1500.0
2007-07-03 12:40:00,28.19,28.2,28.18,28.19,2500.0,16.6189,16.6248,16.613,16.6189,2500.0
2007-07-03 12:45:00,28.19,28.2,28.18,28.19,2000.0,16.6189,16.6248,16.613,16.6189,2000.0
2007-07-03 12:50:00,28.19,28.19,28.16,28.17,5400.0,16.6189,16.6189,16.6012,16.6071,5400.0
2007-07-03 12:55:00,28.17,28.17,28.16,28.17,6800.0,16.6071,16.6071,16.6012,16.6071,6800.0
2007-07-05 09:30:00,28.16,28.17,27.88,28.11,10200.0,16.6012,16.6071,16.4361,16.5717,10200.0
2007-07-05 09:35:00,28.1,28.1,28.05,28.07,2800.0,16.5658,16.5658,16.5363,16.5481,2800.0
2007-07-05 09:40:00,28.07,28.1,28.07,28.1,1700.0,16.5481,16.5658,16.5481,16.5658,1700.0
2007-07-05 09:45:00,28.1,28.14,28.09,28.13,3400.0,16.5658,16.5894,16.5599,16.5835,3400.0
2007-07-05 09:50:00,28.14,28.18,28.14,28.17,3200.0,16.5894,16.613,16.5894,16.6071,3200.0
2007-07-05 09:55:00,28.15,28.15,28.15,28.15,300.0,16.5953,16.5953,16.5953,16.5953,300.0
2007-07-05 10:00:00,28.15,28.16,28.15,28.16,2600.0,16.5953,16.6012,16.5953,16.6012,2600.0
2007-07-05 10:05:00,28.15,28.16,28.15,28.16,3200.0,16.5953,16.6012,16.5953,16.6012,3200.0
2007-07-05 10:10:00,28.16,28.16,28.15,28.15,5900.0,16.6012,16.6012,16.5953,16.5953,5900.0
2007-07-05 10:15:00,28.15,28.16,28.15,28.15,6800.0,16.5953,16.6012,16.5953,16.5953,6800.0
2007-07-05 10:20:00,28.16,28.16,28.15,28.16,3400.0,16.6012,16.6012,16.5953,16.6012,3400.0
2007-07-05 10:25:00,28.15,28.16,28.14,28.15,1600.0,16.5953,16.6012,16.5894,16.5953,1600.0
2007-07-05 10:30:00,28.15,28.16,28.15,28.16,7000.0,16.5953,16.6012,16.5953,16.6012,7000.0
2007-07-05 10:35:00,28.16,28.17,28.16,28.17,3100.0,16.6012,16.6071,16.6012,16.6071,3100.0
2007-07-05 10:40:00,28.16,28.16,28.15,28.16,3300.0,16.6012,16.6012,16.5953,16.6012,3300.0
2007-07-05 10:45:00,28.16,28.16,28.15,28.16,1700.0,16.6012,16.6012,16.5953,16.6012,1700.0
2007-07-05 10:50:00,28.14,28.15,28.13,28.15,5300.0,16.5894,16.5953,16.5835,16.5953,5300.0
2007-07-05 10:55:00,28.15,28.16,28.15,28.16,3500.0,16.5953,16.6012,16.5953,16.6012,3500.0
2007-07-05 11:00:00,28.15,28.15,28.11,28.13,6900.0,16.5953,16.5953,16.5717,16.5835,6900.0
2007-07-05 11:05:00,28.13,28.14,28.12,28.13,3000.0,16.5835,16.5894,16.5776,16.5835,3000.0
2007-07-05 11:10:00,28.13,28.14,28.13,28.14,2800.0,16.5835,16.5894,16.5835,16.5894,2800.0
2007-07-05 11:15:00,28.14,28.15,28.14,28.14,2300.0,16.5894,16.5953,16.5894,16.5894,2300.0
2007-07-05 11:20:00,28.14,28.16,28.14,28.16,3300.0,16.5894,16.6012,16.5894,16.6012,3300.0
2007-07-05 11:25:00,28.16,28.16,28.15,28.16,2000.0,16.6012,16.6012,16.5953,16.6012,2000.0
2007-07-05 11:30:00,28.15,28.16,28.15,28.16,1400.0,16.5953,16.6012,16.5953,16.6012,1400.0
2007-07-05 11:35:00,28.16,28.16,28.15,28.15,1400.0,16.6012,16.6012,16.5953,16.5953,1400.0
2007-07-05 11:40:00,28.16,28.16,28.15,28.16,1200.0,16.6012,16.6012,16.5953,16.6012,1200.0
2007-07-05 11:45:00,28.15,28.16,28.15,28.16,2000.0,16.5953,16.6012,16.5953,16.6012,2000.0
2007-07-05 11:50:00,28.16,28.16,28.15,28.15,1100.0,16.6012,16.6012,16.5953,16.5953,1100.0
2007-07-05 11:55:00,28.16,28.16,28.15,28.15,900.0,16.6012,16.6012,16.5953,16.5953,900.0
2007-07-05 12:00:00,28.16,28.16,28.15,28.15,2300.0,16.6012,16.6012,16.5953,16.5953,2300.0
2007-07-05 12:05:00,28.15,28.16,28.15,28.15,4000.0,16.5953,16.6012,16.5953,16.5953,4000.0
2007-07-05 12:10:00,28.16,28.16,28.15,28.16,2100.0,16.6012,16.6012,16.5953,16.6012,2100.0
2007-07-05 12:15:00,28.16,28.16,28.16,28.16,1700.0,16.6012,16.6012,16.6012,16.6012,1700.0
2007-07-05 12:20:00,28.15,28.16,28.1,28.12,11900.0,16.5953,16.6012,16.5658,16.5776,11900.0
2007-07-05 12:25:00,28.12,28.12,28.09,28.1,7900.0,16.5776,16.5776,16.5599,16.5658,7900.0
2007-07-05 12:30:00,28.09,28.1,28.08,28.08,5000.0,16.5599,16.5658,16.554,16.554,5000.0
2007-07-05 12:35:00,28.09,28.11,28.09,28.1,5100.0,16.5599,16.5717,16.5599,16.5658,5100.0
2007-07-05 12:40:00,28.11,28.12,28.11,28.12,2500.0,16.5717,16.5776,16.5717,16.5776,2500.0
2007-07-05 12:45:00,28.12,28.15,28.12,28.15,2700.0,16.5776,16.5953,16.5776,16.5953,2700.0
2007-07-05 12:50:00,28.15,28.15,28.14,28.15,1600.0,16.5953,16.5953,16.5894,16.5953,1600.0
2007-07-05 12:55:00,28.15,28.15,28.14,28.14,1300.0,16.5953,16.5953,16.5894,16.5894,1300.0
2007-07-05 13:00:00,28.15,28.16,28.15,28.16,3900.0,16.5953,16.6012,16.5953,16.6012,3900.0
2007-07-05 13:05:00,28.15,28.16,28.15,28.16,2200.0,16.5953,16.6012,16.5953,16.6012,2200.0
2007-07-05 13:10:00,28.16,28.16,28.15,28.16,4500.0,16.6012,16.6012,16.5953,16.6012,4500.0
2007-07-05 13:15:00,28.16,28.17,28.15,28.17,3000.0,16.6012,16.6071,16.5953,16.6071,3000.0
2007-07-05 13:20:00,28.17,28.18,28.17,28.18,2600.0,16.6071,16.613,16.6071,16.613,2600.0
2007-07-05 13:25:00,28.18,28.18,28.17,28.17,2200.0,16.613,16.613,16.6071,16.6071,2200.0
2007-07-05 13:30:00,28.18,28.18,28.18,28.18,1800.0,16.613,16.613,16.613,16.613,1800.0
2007-07-05 13:35:00,28.18,28.21,28.18,28.21,3700.0,16.613,16.6307,16.613,16.6307,3700.0
2007-07-05 13:40:00,28.21,28.23,28.21,28.23,10500.0,16.6307,16.6424,16.6307,16.6424,10500.0
2007-07-05 13:45:00,28.23,28.23,28.23,28.23,2500.0,16.6424,16.6424,16.6424,16.6424,2500.0
2007-07-05 13:50:00,28.23,28.23,28.23,28.23,3000.0,16.6424,16.6424,16.6424,16.6424,3000.0
2007-07-05 13:55:00,28.23,28.23,28.22,28.23,2100.0,16.6424,16.6424,16.6366,16.6424,2100.0
2007-07-05 14:00:00,28.22,28.23,28.22,28.23,2700.0,16.6366,16.6424,16.6366,16.6424,2700.0
2007-07-05 14:05:00,28.23,28.23,28.22,28.23,1300.0,16.6424,16.6424,16.6366,16.6424,1300.0
2007-07-05 14:10:00,28.23,28.24,28.23,28.24,8600.0,16.6424,16.6483,16.6424,16.6483,8600.0
2007-07-05 14:15:00,28.24,28.27,28.24,28.26,6000.0,16.6483,16.666,16.6483,16.6601,6000.0
2007-07-05 14:20:00,28.27,28.27,28.27,28.27,1600.0,16.666,16.666,16.666,16.666,1600.0
2007-07-05 14:25:00,28.27,28.27,28.26,28.27,2200.0,16.666,16.666,16.6601,16.666,2200.0
2007-07-05 14:30:00,28.27,28.27,28.26,28.26,2100.0,16.666,16.666,16.6601,16.6601,2100.0
2007-07-05 14:35:00,28.27,28.27,28.25,28.27,2900.0,16.666,16.666,16.6542,16.666,2900.0
2007-07-05 14:40:00,28.27,28.27,28.25,28.25,9200.0,16.666,16.666,16.6542,16.6542,9200.0
2007-07-05 14:45:00,28.26,28.26,28.25,28.26,1500.0,16.6601,16.6601,16.6542,16.6601,1500.0
2007-07-05 14:50:00,28.26,28.26,28.25,28.26,1200.0,16.6601,16.6601,16.6542,16.6601,1200.0
2007-07-05 14:55:00,28.26,28.26,28.25,28.26,7900.0,16.6601,16.6601,16.6542,16.6601,7900.0
2007-07-05 15:00:00,28.25,28.26,28.25,28.25,3600.0,16.6542,16.6601,16.6542,16.6542,3600.0
2007-07-05 15:05:00,28.24,28.25,28.23,28.24,1900.0,16.6483,16.6542,16.6424,16.6483,1900.0
2007-07-05 15:10:00,28.24,28.26,28.24,28.26,10600.0,16.6483,16.6601,16.6483,16.6601,10600.0
2007-07-05 15:15:00,28.26,28.26,28.25,28.26,1900.0,16.6601,16.6601,16.6542,16.6601,1900.0
2007-07-05 15:20:00,28.26,28.26,28.24,28.25,5000.0,16.6601,16.6601,16.6483,16.6542,5000.0
2007-07-05 15:25:00,28.25,28.25,28.24,28.25,2500.0,16.6542,16.6542,16.6483,16.6542,2500.0
2007-07-05 15:30:00,28.24,28.25,28.24,28.25,3000.0,16.6483,16.6542,16.6483,16.6542,3000.0
2007-07-05 15:35:00,28.24,28.25,28.24,28.24,4400.0,16.6483,16.6542,16.6483,16.6483,4400.0
2007-07-05 15:40:00,28.23,28.24,28.23,28.24,4000.0,16.6424,16.6483,16.6424,16.6483,4000.0
2007-07-05 15:45:00,28.23,28.24,28.22,28.22,19400.0,16.6424,16.6483,16.6366,16.6366,19400.0
2007-07-05 15:50:00,28.23,28.24,28.22,28.23,4200.0,16.6424,16.6483,16.6366,16.6424,4200.0
2007-07-05 15:55:00,28.22,28.23,28.17,28.18,16700.0,16.6366,16.6424,16.6071,16.613,16700.0
2007-07-06 09:30:00,28.22,28.22,28.12,28.12,2900.0,16.6366,16.6366,16.5776,16.5776,2900.0
2007-07-06 09:35:00,28.12,28.14,28.12,28.14,1400.0,16.5776,16.5894,16.5776,16.5894,1400.0
2007-07-06 09:40:00,28.13,28.13,28.07,28.07,2300.0,16.5835,16.5835,16.5481,16.5481,2300.0
2007-07-06 09:45:00,28.05,28.09,28.05,28.07,1400.0,16.5363,16.5599,16.5363,16.5481,1400.0
2007-07-06 09:50:00,28.09,28.23,28.09,28.19,4900.0,16.5599,16.6424,16.5599,16.6189,4900.0
2007-07-06 09:55:00,28.19,28.2,28.18,28.18,800.0,16.6189,16.6248,16.613,16.613,800.0
2007-07-06 10:00:00,28.18,28.21,28.18,28.18,2800.0,16.613,16.6307,16.613,16.613,2800.0
2007-07-06 10:05:00,28.18,28.22,28.18,28.21,2000.0,16.613,16.6366,16.613,16.6307,2000.0
2007-07-06 10:10:00,28.22,28.22,28.19,28.19,2300.0,16.6366,16.6366,16.6189,16.6189,2300.0
2007-07-06 10:15:00,28.19,28.22,28.18,28.22,1100.0,16.6189,16.6366,16.613,16.6366,1100.0
2007-07-06 10:20:00,28.21,28.22,28.18,28.19,4300.0,16.6307,16.6366,16.613,16.6189,4300.0
2007-07-06 10:25:00,28.19,28.2,28.19,28.19,1500.0,16.6189,16.6248,16.6189,16.6189,1500.0
2007-07-06 10:30:00,28.2,28.2,28.19,28.19,1700.0,16.6248,16.6248,16.6189,16.6189,1700.0
2007-07-06 10:35:00,28.19,28.19,28.14,28.17,4600.0,16.6189,16.6189,16.5894,16.6071,4600.0
2007-07-06 10:40:00,28.16,28.16,28.13,28.13,1800.0,16.6012,16.6012,16.5835,16.5835,1800.0
2007-07-06 10:45:00,28.14,28.18,28.14,28.18,1900.0,16.5894,16.613,16.5894,16.613,1900.0
2007-07-06 10:50:00,28.16,28.19,28.16,28.19,2600.0,16.6012,16.6189,16.6012,16.6189,2600.0
2007-07-06 10:55:00,28.18,28.18,28.13,28.13,2600.0,16.613,16.613,16.5835,16.5835,2600.0
2007-07-06 11:00:00,28.14,28.15,28.14,28.15,2800.0,16.5894,16.5953,16.5894,16.5953,2800.0
2007-07-06 11:05:00,28.16,28.18,28.16,28.18,3400.0,16.6012,16.613,16.6012,16.613,3400.0
2007-07-06 11:10:00,28.18,28.19,28.17,28.17,3000.0,16.613,16.6189,16.6071,16.6071,3000.0
2007-07-06 11:15:00,28.18,28.18,28.17,28.17,800.0,16.613,16.613,16.6071,16.6071,800.0
2007-07-06 11:20:00,28.17,28.18,28.17,28.18,2700.0,16.6071,16.613,16.6071,16.613,2700.0
2007-07-06 11:25:00,28.18,28.18,28.17,28.17,1000.0,16.613,16.613,16.6071,16.6071,1000.0
2007-07-06 11:30:00,28.17,28.18,28.17,28.17,2500.0,16.6071,16.613,16.6071,16.6071,2500.0
2007-07-06 11:35:00,28.18,28.18,28.17,28.18,900.0,16.613,16.613,16.6071,16.613,900.0
2007-07-06 11:40:00,28.18,28.18,28.17,28.18,1100.0,16.613,16.613,16.6071,16.613,1100.0
2007-07-06 11:45:00,28.18,28.18,28.17,28.17,1400.0,16.613,16.613,16.6071,16.6071,1400.0
2007-07-06 11:50:00,28.18,28.18,28.15,28.16,5300.0,16.613,16.613,16.5953,16.6012,5300.0
2007-07-06 11:55:00,28.15,28.15,28.14,28.14,1700.0,16.5953,16.5953,16.5894,16.5894,1700.0
2007-07-06 12:00:00,28.14,28.15,28.14,28.14,1500.0,16.5894,16.5953,16.5894,16.5894,1500.0
2007-07-06 12:05:00,28.14,28.15,28.14,28.15,3800.0,16.5894,16.5953,16.5894,16.5953,3800.0
2007-07-06 12:10:00,28.16,28.16,28.14,28.15,2500.0,16.6012,16.6012,16.5894,16.5953,2500.0
2007-07-06 12:15:00,28.16,28.16,28.14,28.15,2200.0,16.6012,16.6012,16.5894,16.5953,2200.0
2007-07-06 12:20:00,28.15,28.18,28.14,28.16,5200.0,16.5953,16.613,16.5894,16.6012,5200.0
2007-07-06 12:25:00,28.15,28.17,28.15,28.15,2100.0,16.5953,16.6071,16.5953,16.5953,2100.0
2007-07-06 12:30:00,28.15,28.19,28.15,28.19,1500.0,16.5953,16.6189,16.5953,16.6189,1500.0
2007-07-06 12:35:00,28.18,28.25,28.18,28.23,7400.0,16.613,16.6542,16.613,16.6424,7400.0
2007-07-06 12:40:00,28.23,28.25,28.23,28.25,2200.0,16.6424,16.6542,16.6424,16.6542,2200.0
2007-07-06 12:45:00,28.24,28.25,28.24,28.25,900.0,16.6483,16.6542,16.6483,16.6542,900.0
2007-07-06 12:50:00,28.25,28.26,28.25,28.26,1200.0,16.6542,16.6601,16.6542,16.6601,1200.0
2007-07-06 12:55:00,28.27,28.27,28.26,28.27,1800.0,16.666,16.666,16.6601,16.666,1800.0
2007-07-06 13:00:00,28.27,28.28,28.25,28.25,4800.0,16.666,16.6719,16.6542,16.6542,4800.0
2007-07-06 13:05:00,28.24,28.25,28.24,28.24,700.0,16.6483,16.6542,16.6483,16.6483,700.0
2007-07-06 13:10:00,28.24,28.29,28.24,28.27,3000.0,16.6483,16.6778,16.6483,16.666,3000.0
2007-07-06 13:15:00,28.25,28.27,28.24,28.24,2300.0,16.6542,16.666,16.6483,16.6483,2300.0
2007-07-06 13:20:00,28.24,28.31,28.24,28.26,7200.0,16.6483,16.6896,16.6483,16.6601,7200.0
2007-07-06 13:25:00,28.27,28.27,28.26,28.26,1000.0,16.666,16.666,16.6601,16.6601,1000.0
2007-07-06 13:30:00,28.26,28.27,28.26,28.26,2800.0,16.6601,16.666,16.6601,16.6601,2800.0
2007-07-06 13:35:00,28.27,28.3,28.26,28.27,5200.0,16.666,16.6837,16.6601,16.666,5200.0
2007-07-06 13:40:00,28.27,28.27,28.25,28.25,2200.0,16.666,16.666,16.6542,16.6542,2200.0
2007-07-06 13:45:00,28.25,28.28,28.25,28.26,2900.0,16.6542,16.6719,16.6542,16.6601,2900.0
2007-07-06 13:50:00,28.25,28.26,28.25,28.25,1500.0,16.6542,16.6601,16.6542,16.6542,1500.0
2007-07-06 13:55:00,28.27,28.27,28.26,28.26,2400.0,16.666,16.666,16.6601,16.6601,2400.0
2007-07-06 14:00:00,28.27,28.27,28.24,28.24,7800.0,16.666,16.666,16.6483,16.6483,7800.0
2007-07-06 14:05:00,28.24,28.25,28.24,28.24,600.0,16.6483,16.6542,16.6483,16.6483,600.0
2007-07-06 14:10:00,28.24,28.26,28.23,28.26,3400.0,16.6483,16.6601,16.6424,16.6601,3400.0
2007-07-06 14:15:00,28.25,28.25,28.24,28.24,1800.0,16.6542,16.6542,16.6483,16.6483,1800.0
2007-07-06 14:20:00,28.25,28.25,28.22,28.24,2000.0,16.6542,16.6542,16.6366,16.6483,2000.0
2007-07-06 14:25:00,28.23,28.25,28.23,28.24,2000.0,16.6424,16.6542,16.6424,16.6483,2000.0
2007-07-06 14:30:00,28.26,28.26,28.25,28.26,2300.0,16.6601,16.6601,16.6542,16.6601,2300.0
2007-07-06 14:35:00,28.25,28.28,28.25,28.26,2300.0,16.6542,16.6719,16.6542,16.6601,2300.0
2007-07-06 14:40:00,28.26,28.28,28.26,28.26,6400.0,16.6601,16.6719,16.6601,16.6601,6400.0
2007-07-06 14:45:00,28.26,28.28,28.26,28.28,800.0,16.6601,16.6719,16.6601,16.6719,800.0
2007-07-06 14:50:00,28.27,28.28,28.27,28.27,900.0,16.666,16.6719,16.666,16.666,900.0
2007-07-06 14:55:00,28.27,28.28,28.27,28.28,2100.0,16.666,16.6719,16.666,16.6719,2100.0
2007-07-06 15:00:00,28.27,28.28,28.27,28.28,1800.0,16.666,16.6719,16.666,16.6719,1800.0
2007-07-06 15:05:00,28.27,28.28,28.27,28.28,3300.0,16.666,16.6719,16.666,16.6719,3300.0
2007-07-06 15:10:00,28.28,28.28,28.27,28.28,5200.0,16.6719,16.6719,16.666,16.6719,5200.0
2007-07-06 15:15:00,28.27,28.28,28.27,28.28,1000.0,16.666,16.6719,16.666,16.6719,1000.0
2007-07-06 15:20:00,28.27,28.28,28.27,28.28,3700.0,16.666,16.6719,16.666,16.6719,3700.0
2007-07-06 15:25:00,28.28,28.28,28.27,28.28,2300.0,16.6719,16.6719,16.666,16.6719,2300.0
2007-07-06 15:30:00,28.28,28.28,28.27,28.28,3500.0,16.6719,16.6719,16.666,16.6719,3500.0
2007-07-06 15:35:00,28.27,28.28,28.27,28.27,4300.0,16.666,16.6719,16.666,16.666,4300.0
2007-07-06 15:40:00,28.27,28.28,28.26,28.27,3700.0,16.666,16.6719,16.6601,16.666,3700.0
2007-07-06 15:45:00,28.27,28.28,28.26,28.26,3500.0,16.666,16.6719,16.6601,16.6601,3500.0
2007-07-06 15:50:00,28.27,28.28,28.26,28.28,4600.0,16.666,16.6719,16.6601,16.6719,4600.0
2007-07-06 15:55:00,28.27,28.28,28.27,28.28,9300.0,16.666,16.6719,16.666,16.6719,9300.0
2007-07-09 09:30:00,28.28,28.28,28.19,28.21,4700.0,16.6719,16.6719,16.6189,16.6307,4700.0
2007-07-09 09:35:00,28.21,28.23,28.21,28.21,3200.0,16.6307,16.6424,16.6307,16.6307,3200.0
2007-07-09 09:40:00,28.21,28.22,28.19,28.2,2300.0,16.6307,16.6366,16.6189,16.6248,2300.0
2007-07-09 09:45:00,28.21,28.21,28.15,28.17,4900.0,16.6307,16.6307,16.5953,16.6071,4900.0
2007-07-09 09:50:00,28.17,28.17,28.13,28.14,2400.0,16.6071,16.6071,16.5835,16.5894,2400.0
2007-07-09 09:55:00,28.16,28.16,28.09,28.1,9700.0,16.6012,16.6012,16.5599,16.5658,9700.0
2007-07-09 10:00:00,28.11,28.11,28.04,28.09,17000.0,16.5717,16.5717,16.5304,16.5599,17000.0
2007-07-09 10:05:00,28.11,28.16,28.09,28.16,13900.0,16.5717,16.6012,16.5599,16.6012,13900.0
2007-07-09 10:10:00,28.17,28.25,28.17,28.25,14800.0,16.6071,16.6542,16.6071,16.6542,14800.0
2007-07-09 10:15:00,28.23,28.26,28.18,28.18,9500.0,16.6424,16.6601,16.613,16.613,9500.0
2007-07-09 10:20:00,28.17,28.18,28.16,28.16,3000.0,16.6071,16.613,16.6012,16.6012,3000.0
2007-07-09 10:25:00,28.15,28.15,28.09,28.09,2100.0,16.5953,16.5953,16.5599,16.5599,2100.0
2007-07-09 10:30:00,28.09,28.1,28.04,28.07,10700.0,16.5599,16.5658,16.5304,16.5481,10700.0
2007-07-09 10:35:00,28.05,28.05,27.96,28.02,7900.0,16.5363,16.5363,16.4833,16.5186,7900.0
2007-07-09 10:40:00,28.02,28.02,27.93,27.93,5800.0,16.5186,16.5186,16.4656,16.4656,5800.0
2007-07-09 10:45:00,27.93,27.98,27.91,27.97,6000.0,16.4656,16.4951,16.4538,16.4892,6000.0
2007-07-09 10:50:00,27.95,27.97,27.94,27.95,5000.0,16.4774,16.4892,16.4715,16.4774,5000.0
2007-07-09 10:55:00,27.95,27.96,27.91,27.91,2700.0,16.4774,16.4833,16.4538,16.4538,2700.0
2007-07-09 11:00:00,27.91,28.04,27.91,28.04,7300.0,16.4538,16.5304,16.4538,16.5304,7300.0
2007-07-09 11:05:00,28.04,28.04,28.03,28.03,1100.0,16.5304,16.5304,16.5245,16.5245,1100.0
2007-07-09 11:10:00,28.03,28.03,27.98,27.98,8500.0,16.5245,16.5245,16.4951,16.4951,8500.0
2007-07-09 11:15:00,27.98,27.98,27.96,27.97,3700.0,16.4951,16.4951,16.4833,16.4892,3700.0
2007-07-09 11:20:00,27.97,27.97,27.96,27.97,1900.0,16.4892,16.4892,16.4833,16.4892,1900.0
2007-07-09 11:25:00,27.96,27.99,27.96,27.96,2900.0,16.4833,16.501,16.4833,16.4833,2900.0
2007-07-09 11:30:00,27.95,27.96,27.91,27.91,5100.0,16.4774,16.4833,16.4538,16.4538,5100.0
2007-07-09 11:35:00,27.92,27.92,27.9,27.9,2800.0,16.4597,16.4597,16.4479,16.4479,2800.0
2007-07-09 11:40:00,27.89,27.89,27.88,27.88,3300.0,16.442,16.442,16.4361,16.4361,3300.0
2007-07-09 11:45:00,27.89,27.89,27.87,27.87,4100.0,16.442,16.442,16.4302,16.4302,4100.0
2007-07-09 11:50:00,27.87,27.89,27.87,27.88,5000.0,16.4302,16.442,16.4302,16.4361,5000.0
2007-07-09 11:55:00,27.88,27.89,27.87,27.88,3100.0,16.4361,16.442,16.4302,16.4361,3100.0
2007-07-09 12:00:00,27.88,27.88,27.86,27.86,2100.0,16.4361,16.4361,16.4243,16.4243,2100.0
2007-07-09 12:05:00,27.86,27.86,27.83,27.83,5900.0,16.4243,16.4243,16.4066,16.4066,5900.0
2007-07-09 12:10:00,27.84,27.84,27.83,27.83,2400.0,16.4125,16.4125,16.4066,16.4066,2400.0
2007-07-09 12:15:00,27.84,27.84,27.82,27.83,5200.0,16.4125,16.4125,16.4007,16.4066,5200.0
2007-07-09 12:20:00,27.84,27.84,27.82,27.82,1200.0,16.4125,16.4125,16.4007,16.4007,1200.0
2007-07-09 12:25:00,27.82,27.83,27.82,27.82,1500.0,16.4007,16.4066,16.4007,16.4007,1500.0
2007-07-09 12:30:00,27.82,27.83,27.82,27.83,4300.0,16.4007,16.4066,16.4007,16.4066,4300.0
2007-07-09 12:35:00,27.82,27.83,27.82,27.82,2200.0,16.4007,16.4066,16.4007,16.4007,2200.0
2007-07-09 12:40:00,27.82,27.83,27.81,27.81,2800.0,16.4007,16.4066,16.3948,16.3948,2800.0
2007-07-09 12:45:00,27.81,27.82,27.79,27.79,2400.0,16.3948,16.4007,16.3831,16.3831,2400.0
2007-07-09 12:50:00,27.8,27.87,27.79,27.85,4000.0,16.3889,16.4302,16.3831,16.4184,4000.0
2007-07-09 12:55:00,27.85,27.85,27.81,27.81,1900.0,16.4184,16.4184,16.3948,16.3948,1900.0
2007-07-09 13:00:00,27.82,27.82,27.81,27.81,1500.0,16.4007,16.4007,16.3948,16.3948,1500.0
2007-07-09 13:05:00,27.81,27.82,27.78,27.8,2500.0,16.3948,16.4007,16.3772,16.3889,2500.0
2007-07-09 13:10:00,27.79,27.8,27.78,27.78,1700.0,16.3831,16.3889,16.3772,16.3772,1700.0
2007-07-09 13:15:00,27.78,27.78,27.77,27.78,1800.0,16.3772,16.3772,16.3713,16.3772,1800.0
2007-07-09 13:20:00,27.77,27.79,27.77,27.79,5400.0,16.3713,16.3831,16.3713,16.3831,5400.0
2007-07-09 13:25:00,27.78,27.79,27.78,27.78,1000.0,16.3772,16.3831,16.3772,16.3772,1000.0
2007-07-09 13:30:00,27.78,27.78,27.76,27.77,3400.0,16.3772,16.3772,16.3654,16.3713,3400.0
2007-07-09 13:35:00,27.78,27.8,27.77,27.8,2800.0,16.3772,16.3889,16.3713,16.3889,2800.0
2007-07-09 13:40:00,27.79,27.8,27.79,27.8,4000.0,16.3831,16.3889,16.3831,16.3889,4000.0
2007-07-09 13:45:00,27.8,27.82,27.8,27.8,4700.0,16.3889,16.4007,16.3889,16.3889,4700.0
2007-07-09 13:50:00,27.81,27.84,27.8,27.84,3500.0,16.3948,16.4125,16.3889,16.4125,3500.0
2007-07-09 13:55:00,27.84,27.87,27.84,27.87,3500.0,16.4125,16.4302,16.4125,16.4302,3500.0
2007-07-09 14:00:00,27.87,27.87,27.85,27.85,3200.0,16.4302,16.4302,16.4184,16.4184,3200.0
2007-07-09 14:05:00,27.86,27.86,27.85,27.85,1300.0,16.4243,16.4243,16.4184,16.4184,1300.0
2007-07-09 14:10:00,27.85,27.85,27.83,27.84,3500.0,16.4184,16.4184,16.4066,16.4125,3500.0
2007-07-09 14:15:00,27.83,27.85,27.82,27.85,3000.0,16.4066,16.4184,16.4007,16.4184,3000.0
2007-07-09 14:20:00,27.84,27.84,27.83,27.84,1700.0,16.4125,16.4125,16.4066,16.4125,1700.0
2007-07-09 14:25:00,27.83,27.84,27.82,27.84,4900.0,16.4066,16.4125,16.4007,16.4125,4900.0
2007-07-09 14:30:00,27.83,27.86,27.82,27.86,4800.0,16.4066,16.4243,16.4007,16.4243,4800.0
2007-07-09 14:35:00,27.87,27.9,27.87,27.89,5200.0,16.4302,16.4479,16.4302,16.442,5200.0
2007-07-09 14:40:00,27.89,27.92,27.89,27.92,5900.0,16.442,16.4597,16.442,16.4597,5900.0
2007-07-09 14:45:00,27.92,27.96,27.92,27.95,5900.0,16.4597,16.4833,16.4597,16.4774,5900.0
2007-07-09 14:50:00,27.95,27.96,27.93,27.94,4800.0,16.4774,16.4833,16.4656,16.4715,4800.0
2007-07-09 14:55:00,27.94,27.96,27.94,27.95,5200.0,16.4715,16.4833,16.4715,16.4774,5200.0
2007-07-09 15:00:00,27.94,27.96,27.93,27.96,5800.0,16.4715,16.4833,16.4656,16.4833,5800.0
2007-07-09 15:05:00,27.95,27.95,27.94,27.95,3500.0,16.4774,16.4774,16.4715,16.4774,3500.0
2007-07-09 15:10:00,27.95,27.96,27.93,27.95,5600.0,16.4774,16.4833,16.4656,16.4774,5600.0
2007-07-09 15:15:00,27.95,27.96,27.94,27.96,4600.0,16.4774,16.4833,16.4715,16.4833,4600.0
2007-07-09 15:20:00,27.96,27.96,27.94,27.94,4900.0,16.4833,16.4833,16.4715,16.4715,4900.0
2007-07-09 15:25:00,27.92,27.95,27.89,27.95,5300.0,16.4597,16.4774,16.442,16.4774,5300.0
2007-07-09 15:30:00,27.94,27.94,27.92,27.92,2400.0,16.4715,16.4715,16.4597,16.4597,2400.0
2007-07-09 15:35:00,27.92,27.92,27.9,27.91,4600.0,16.4597,16.4597,16.4479,16.4538,4600.0
2007-07-09 15:40:00,27.9,27.91,27.88,27.88,5000.0,16.4479,16.4538,16.4361,16.4361,5000.0
2007-07-09 15:45:00,27.88,27.9,27.86,27.89,7200.0,16.4361,16.4479,16.4243,16.442,7200.0
2007-07-09 15:50:00,27.9,27.9,27.89,27.89,3100.0,16.4479,16.4479,16.442,16.442,3100.0
2007-07-09 15:55:00,27.89,27.91,27.88,27.9,12500.0,16.442,16.4538,16.4361,16.4479,12500.0
2007-07-10 09:30:00,27.79,27.79,27.59,27.7,8400.0,16.3831,16.3831,16.2651,16.33,8400.0
2007-07-10 09:35:00,27.67,27.83,27.67,27.8,8800.0,16.3123,16.4066,16.3123,16.3889,8800.0
2007-07-10 09:40:00,27.8,27.8,27.73,27.77,4300.0,16.3889,16.3889,16.3477,16.3713,4300.0
2007-07-10 09:45:00,27.76,27.76,27.71,27.75,2500.0,16.3654,16.3654,16.3359,16.3595,2500.0
2007-07-10 09:50:00,27.75,27.79,27.75,27.79,1500.0,16.3595,16.3831,16.3595,16.3831,1500.0
2007-07-10 09:55:00,27.79,27.8,27.76,27.76,2700.0,16.3831,16.3889,16.3654,16.3654,2700.0
2007-07-10 10:00:00,27.76,27.77,27.76,27.76,1900.0,16.3654,16.3713,16.3654,16.3654,1900.0
2007-07-10 10:05:00,27.77,27.81,27.76,27.81,3900.0,16.3713,16.3948,16.3654,16.3948,3900.0
2007-07-10 10:10:00,27.81,27.84,27.81,27.83,2300.0,16.3948,16.4125,16.3948,16.4066,2300.0
2007-07-10 10:15:00,27.81,27.83,27.81,27.83,1300.0,16.3948,16.4066,16.3948,16.4066,1300.0
2007-07-10 10:20:00,27.82,27.82,27.81,27.81,1200.0,16.4007,16.4007,16.3948,16.3948,1200.0
2007-07-10 10:25:00,27.83,27.83,27.81,27.83,1400.0,16.4066,16.4066,16.3948,16.4066,1400.0
2007-07-10 10:30:00,27.82,27.82,27.71,27.71,8100.0,16.4007,16.4007,16.3359,16.3359,8100.0
2007-07-10 10:35:00,27.72,27.74,27.71,27.74,7400.0,16.3418,16.3536,16.3359,16.3536,7400.0
2007-07-10 10:40:00,27.72,27.73,27.72,27.73,1300.0,16.3418,16.3477,16.3418,16.3477,1300.0
2007-07-10 10:45:00,27.73,27.73,27.7,27.7,1700.0,16.3477,16.3477,16.33,16.33,1700.0
2007-07-10 10:50:00,27.7,27.71,27.7,27.71,2200.0,16.33,16.3359,16.33,16.3359,2200.0
2007-07-10 10:55:00,27.71,27.73,27.7,27.7,4200.0,16.3359,16.3477,16.33,16.33,4200.0
2007-07-10 11:00:00,27.7,27.71,27.7,27.71,1900.0,16.33,16.3359,16.33,16.3359,1900.0
2007-07-10 11:05:00,27.71,27.71,27.7,27.7,1500.0,16.3359,16.3359,16.33,16.33,1500.0
2007-07-10 11:10:00,27.7,27.7,27.69,27.69,2000.0,16.33,16.33,16.3241,16.3241,2000.0
2007-07-10 11:15:00,27.7,27.72,27.7,27.72,4000.0,16.33,16.3418,16.33,16.3418,4000.0
2007-07-10 11:20:00,27.72,27.74,27.71,27.74,4300.0,16.3418,16.3536,16.3359,16.3536,4300.0
2007-07-10 11:25:00,27.74,27.74,27.72,27.72,2800.0,16.3536,16.3536,16.3418,16.3418,2800.0
2007-07-10 11:30:00,27.72,27.72,27.71,27.72,2800.0,16.3418,16.3418,16.3359,16.3418,2800.0
2007-07-10 11:35:00,27.72,27.73,27.71,27.73,2200.0,16.3418,16.3477,16.3359,16.3477,2200.0
2007-07-10 11:40:00,27.73,27.76,27.72,27.76,1700.0,16.3477,16.3654,16.3418,16.3654,1700.0
2007-07-10 11:45:00,27.76,27.77,27.75,27.77,2600.0,16.3654,16.3713,16.3595,16.3713,2600.0
2007-07-10 11:50:00,27.77,27.79,27.77,27.79,2200.0,16.3713,16.3831,16.3713,16.3831,2200.0
2007-07-10 11:55:00,27.78,27.83,27.78,27.83,4000.0,16.3772,16.4066,16.3772,16.4066,4000.0
2007-07-10 12:00:00,27.83,27.84,27.82,27.83,2700.0,16.4066,16.4125,16.4007,16.4066,2700.0
2007-07-10 12:05:00,27.83,27.84,27.82,27.83,1200.0,16.4066,16.4125,16.4007,16.4066,1200.0
2007-07-10 12:10:00,27.83,27.84,27.82,27.82,5900.0,16.4066,16.4125,16.4007,16.4007,5900.0
2007-07-10 12:15:00,27.83,27.83,27.83,27.83,200.0,16.4066,16.4066,16.4066,16.4066,200.0
2007-07-10 12:20:00,27.81,27.82,27.81,27.82,500.0,16.3948,16.4007,16.3948,16.4007,500.0
2007-07-10 12:25:00,27.83,27.83,27.82,27.83,400.0,16.4066,16.4066,16.4007,16.4066,400.0
2007-07-10 12:30:00,27.82,27.83,27.82,27.83,300.0,16.4007,16.4066,16.4007,16.4066,300.0
2007-07-10 12:35:00,27.82,27.86,27.82,27.86,3700.0,16.4007,16.4243,16.4007,16.4243,3700.0
2007-07-10 12:40:00,27.86,27.87,27.86,27.86,2200.0,16.4243,16.4302,16.4243,16.4243,2200.0
2007-07-10 12:45:00,27.86,27.86,27.85,27.86,1100.0,16.4243,16.4243,16.4184,16.4243,1100.0
2007-07-10 12:50:00,27.85,27.87,27.85,27.87,1200.0,16.4184,16.4302,16.4184,16.4302,1200.0
2007-07-10 12:55:00,27.87,27.88,27.86,27.87,800.0,16.4302,16.4361,16.4243,16.4302,800.0
2007-07-10 13:00:00,27.87,27.89,27.87,27.87,5600.0,16.4302,16.442,16.4302,16.4302,5600.0
2007-07-10 13:05:00,27.86,27.86,27.81,27.85,5200.0,16.4243,16.4243,16.3948,16.4184,5200.0
2007-07-10 13:10:00,27.86,27.86,27.85,27.86,1600.0,16.4243,16.4243,16.4184,16.4243,1600.0
2007-07-10 13:15:00,27.86,27.86,27.81,27.82,2700.0,16.4243,16.4243,16.3948,16.4007,2700.0
2007-07-10 13:20:00,27.81,27.81,27.79,27.8,2000.0,16.3948,16.3948,16.3831,16.3889,2000.0
2007-07-10 13:25:00,27.79,27.81,27.79,27.79,1800.0,16.3831,16.3948,16.3831,16.3831,1800.0
2007-07-10 13:30:00,27.79,27.81,27.78,27.81,3300.0,16.3831,16.3948,16.3772,16.3948,3300.0
2007-07-10 13:35:00,27.8,27.83,27.8,27.81,2200.0,16.3889,16.4066,16.3889,16.3948,2200.0
2007-07-10 13:40:00,27.8,27.8,27.78,27.78,1300.0,16.3889,16.3889,16.3772,16.3772,1300.0
2007-07-10 13:45:00,27.78,27.78,27.7,27.71,5800.0,16.3772,16.3772,16.33,16.3359,5800.0
2007-07-10 13:50:00,27.7,27.7,27.66,27.69,3300.0,16.33,16.33,16.3064,16.3241,3300.0
2007-07-10 13:55:00,27.69,27.69,27.63,27.63,7500.0,16.3241,16.3241,16.2887,16.2887,7500.0
2007-07-10 14:00:00,27.64,27.65,27.62,27.64,4600.0,16.2946,16.3005,16.2828,16.2946,4600.0
2007-07-10 14:05:00,27.65,27.66,27.64,27.64,2500.0,16.3005,16.3064,16.2946,16.2946,2500.0
2007-07-10 14:10:00,27.65,27.65,27.63,27.63,2200.0,16.3005,16.3005,16.2887,16.2887,2200.0
2007-07-10 14:15:00,27.64,27.67,27.63,27.67,4200.0,16.2946,16.3123,16.2887,16.3123,4200.0
2007-07-10 14:20:00,27.68,27.7,27.68,27.69,1800.0,16.3182,16.33,16.3182,16.3241,1800.0
2007-07-10 14:25:00,27.68,27.68,27.62,27.62,2900.0,16.3182,16.3182,16.2828,16.2828,2900.0
2007-07-10 14:30:00,27.63,27.64,27.63,27.63,2000.0,16.2887,16.2946,16.2887,16.2887,2000.0
2007-07-10 14:35:00,27.64,27.65,27.63,27.64,2400.0,16.2946,16.3005,16.2887,16.2946,2400.0
2007-07-10 14:40:00,27.64,27.64,27.63,27.64,2000.0,16.2946,16.2946,16.2887,16.2946,2000.0
2007-07-10 14:45:00,27.64,27.64,27.6,27.6,3600.0,16.2946,16.2946,16.271,16.271,3600.0
2007-07-10 14:50:00,27.6,27.61,27.59,27.61,2700.0,16.271,16.2769,16.2651,16.2769,2700.0
2007-07-10 14:55:00,27.61,27.61,27.58,27.58,3300.0,16.2769,16.2769,16.2593,16.2593,3300.0
2007-07-10 15:00:00,27.59,27.61,27.58,27.6,2700.0,16.2651,16.2769,16.2593,16.271,2700.0
2007-07-10 15:05:00,27.59,27.59,27.55,27.56,4700.0,16.2651,16.2651,16.2416,16.2475,4700.0
2007-07-10 15:10:00,27.57,27.58,27.55,27.56,3700.0,16.2534,16.2593,16.2416,16.2475,3700.0
2007-07-10 15:15:00,27.56,27.6,27.56,27.59,2300.0,16.2475,16.271,16.2475,16.2651,2300.0
2007-07-10 15:20:00,27.59,27.6,27.58,27.59,3800.0,16.2651,16.271,16.2593,16.2651,3800.0
2007-07-10 15:25:00,27.59,27.59,27.56,27.58,6200.0,16.2651,16.2651,16.2475,16.2593,6200.0
2007-07-10 15:30:00,27.57,27.58,27.55,27.57,4000.0,16.2534,16.2593,16.2416,16.2534,4000.0
2007-07-10 15:35:00,27.57,27.59,27.55,27.56,4100.0,16.2534,16.2651,16.2416,16.2475,4100.0
2007-07-10 15:40:00,27.55,27.56,27.53,27.53,4500.0,16.2416,16.2475,16.2298,16.2298,4500.0
2007-07-10 15:45:00,27.53,27.54,27.52,27.53,5100.0,16.2298,16.2357,16.2239,16.2298,5100.0
2007-07-10 15:50:00,27.53,27.55,27.52,27.53,3500.0,16.2298,16.2416,16.2239,16.2298,3500.0
2007-07-10 15:55:00,27.53,27.53,27.46,27.48,19200.0,16.2298,16.2298,16.1885,16.2003,19200.0
2007-07-11 09:30:00,27.51,27.51,27.31,27.39,7300.0,16.218,16.218,16.1001,16.1472,7300.0
2007-07-11 09:35:00,27.4,27.47,27.4,27.42,6800.0,16.1531,16.1944,16.1531,16.1649,6800.0
2007-07-11 09:40:00,27.42,27.42,27.39,27.42,3500.0,16.1649,16.1649,16.1472,16.1649,3500.0
2007-07-11 09:45:00,27.42,27.43,27.4,27.43,5200.0,16.1649,16.1708,16.1531,16.1708,5200.0
2007-07-11 09:50:00,27.41,27.41,27.26,27.26,8400.0,16.159,16.159,16.0706,16.0706,8400.0
2007-07-11 09:55:00,27.26,27.37,27.25,27.35,8600.0,16.0706,16.1354,16.0647,16.1237,8600.0
2007-07-11 10:00:00,27.35,27.37,27.23,27.37,8600.0,16.1237,16.1354,16.0529,16.1354,8600.0
2007-07-11 10:05:00,27.36,27.36,27.32,27.34,4000.0,16.1296,16.1296,16.106,16.1178,4000.0
2007-07-11 10:10:00,27.32,27.38,27.31,27.35,10300.0,16.106,16.1413,16.1001,16.1237,10300.0
2007-07-11 10:15:00,27.33,27.38,27.33,27.38,4700.0,16.1119,16.1413,16.1119,16.1413,4700.0
2007-07-11 10:20:00,27.38,27.4,27.34,27.39,5400.0,16.1413,16.1531,16.1178,16.1472,5400.0
2007-07-11 10:25:00,27.39,27.41,27.38,27.39,7000.0,16.1472,16.159,16.1413,16.1472,7000.0
2007-07-11 10:30:00,27.42,27.42,27.38,27.39,5900.0,16.1649,16.1649,16.1413,16.1472,5900.0
2007-07-11 10:35:00,27.38,27.39,27.33,27.33,5300.0,16.1413,16.1472,16.1119,16.1119,5300.0
2007-07-11 10:40:00,27.32,27.34,27.3,27.31,5300.0,16.106,16.1178,16.0942,16.1001,5300.0
2007-07-11 10:45:00,27.32,27.32,27.3,27.3,3500.0,16.106,16.106,16.0942,16.0942,3500.0
2007-07-11 10:50:00,27.32,27.33,27.31,27.33,2400.0,16.106,16.1119,16.1001,16.1119,2400.0
2007-07-11 10:55:00,27.31,27.32,27.3,27.3,5000.0,16.1001,16.106,16.0942,16.0942,5000.0
2007-07-11 11:00:00,27.31,27.35,27.31,27.35,2200.0,16.1001,16.1237,16.1001,16.1237,2200.0
2007-07-11 11:05:00,27.35,27.37,27.31,27.36,5500.0,16.1237,16.1354,16.1001,16.1296,5500.0
2007-07-11 11:10:00,27.37,27.38,27.36,27.36,4800.0,16.1354,16.1413,16.1296,16.1296,4800.0
2007-07-11 11:15:00,27.37,27.38,27.36,27.37,4200.0,16.1354,16.1413,16.1296,16.1354,4200.0
2007-07-11 11:20:00,27.36,27.36,27.33,27.34,10600.0,16.1296,16.1296,16.1119,16.1178,10600.0
2007-07-11 11:25:00,27.34,27.36,27.33,27.34,14400.0,16.1178,16.1296,16.1119,16.1178,14400.0
2007-07-11 11:30:00,27.34,27.35,27.33,27.33,3500.0,16.1178,16.1237,16.1119,16.1119,3500.0
2007-07-11 11:35:00,27.33,27.36,27.33,27.34,8600.0,16.1119,16.1296,16.1119,16.1178,8600.0
2007-07-11 11:40:00,27.34,27.34,27.31,27.31,3600.0,16.1178,16.1178,16.1001,16.1001,3600.0
2007-07-11 11:45:00,27.32,27.34,27.32,27.32,3400.0,16.106,16.1178,16.106,16.106,3400.0
2007-07-11 11:50:00,27.33,27.33,27.31,27.31,3300.0,16.1119,16.1119,16.1001,16.1001,3300.0
2007-07-11 11:55:00,27.31,27.32,27.31,27.32,3400.0,16.1001,16.106,16.1001,16.106,3400.0
2007-07-11 12:00:00,27.32,27.34,27.31,27.34,4600.0,16.106,16.1178,16.1001,16.1178,4600.0
2007-07-11 12:05:00,27.33,27.34,27.32,27.33,1900.0,16.1119,16.1178,16.106,16.1119,1900.0
2007-07-11 12:10:00,27.32,27.34,27.32,27.33,3800.0,16.106,16.1178,16.106,16.1119,3800.0
2007-07-11 12:15:00,27.33,27.34,27.31,27.31,4300.0,16.1119,16.1178,16.1001,16.1001,4300.0
2007-07-11 12:20:00,27.32,27.32,27.29,27.29,4700.0,16.106,16.106,16.0883,16.0883,4700.0
2007-07-11 12:25:00,27.31,27.31,27.3,27.3,2500.0,16.1001,16.1001,16.0942,16.0942,2500.0
2007-07-11 12:30:00,27.31,27.32,27.31,27.32,1800.0,16.1001,16.106,16.1001,16.106,1800.0
2007-07-11 12:35:00,27.31,27.34,27.31,27.33,5000.0,16.1001,16.1178,16.1001,16.1119,5000.0
2007-07-11 12:40:00,27.34,27.34,27.33,27.33,1500.0,16.1178,16.1178,16.1119,16.1119,1500.0
2007-07-11 12:45:00,27.33,27.33,27.3,27.3,3400.0,16.1119,16.1119,16.0942,16.0942,3400.0
2007-07-11 12:50:00,27.3,27.31,27.3,27.3,2800.0,16.0942,16.1001,16.0942,16.0942,2800.0
2007-07-11 12:55:00,27.29,27.3,27.29,27.29,3400.0,16.0883,16.0942,16.0883,16.0883,3400.0
2007-07-11 13:00:00,27.29,27.31,27.29,27.31,2200.0,16.0883,16.1001,16.0883,16.1001,2200.0
2007-07-11 13:05:00,27.31,27.32,27.31,27.31,3000.0,16.1001,16.106,16.1001,16.1001,3000.0
2007-07-11 13:10:00,27.31,27.32,27.31,27.31,3900.0,16.1001,16.106,16.1001,16.1001,3900.0
2007-07-11 13:15:00,27.32,27.33,27.3,27.33,7900.0,16.106,16.1119,16.0942,16.1119,7900.0
2007-07-11 13:20:00,27.32,27.33,27.32,27.32,3200.0,16.106,16.1119,16.106,16.106,3200.0
2007-07-11 13:25:00,27.31,27.32,27.31,27.31,3200.0,16.1001,16.106,16.1001,16.1001,3200.0
2007-07-11 13:30:00,27.32,27.34,27.31,27.32,3900.0,16.106,16.1178,16.1001,16.106,3900.0
2007-07-11 13:35:00,27.32,27.36,27.32,27.36,5400.0,16.106,16.1296,16.106,16.1296,5400.0
2007-07-11 13:40:00,27.35,27.36,27.33,27.33,4900.0,16.1237,16.1296,16.1119,16.1119,4900.0
2007-07-11 13:45:00,27.33,27.36,27.33,27.35,5900.0,16.1119,16.1296,16.1119,16.1237,5900.0
2007-07-11 13:50:00,27.35,27.36,27.34,27.35,2900.0,16.1237,16.1296,16.1178,16.1237,2900.0
2007-07-11 13:55:00,27.35,27.35,27.29,27.29,9500.0,16.1237,16.1237,16.0883,16.0883,9500.0
2007-07-11 14:00:00,27.29,27.31,27.28,27.28,5000.0,16.0883,16.1001,16.0824,16.0824,5000.0
2007-07-11 14:05:00,27.28,27.28,27.26,27.28,4000.0,16.0824,16.0824,16.0706,16.0824,4000.0
2007-07-11 14:10:00,27.27,27.33,27.25,27.33,7200.0,16.0765,16.1119,16.0647,16.1119,7200.0
2007-07-11 14:15:00,27.32,27.38,27.32,27.38,4500.0,16.106,16.1413,16.106,16.1413,4500.0
2007-07-11 14:20:00,27.38,27.39,27.36,27.39,3800.0,16.1413,16.1472,16.1296,16.1472,3800.0
2007-07-11 14:25:00,27.37,27.42,27.36,27.42,5500.0,16.1354,16.1649,16.1296,16.1649,5500.0
2007-07-11 14:30:00,27.42,27.42,27.35,27.36,9800.0,16.1649,16.1649,16.1237,16.1296,9800.0
2007-07-11 14:35:00,27.37,27.42,27.36,27.42,5300.0,16.1354,16.1649,16.1296,16.1649,5300.0
2007-07-11 14:40:00,27.4,27.41,27.38,27.39,6200.0,16.1531,16.159,16.1413,16.1472,6200.0
2007-07-11 14:45:00,27.4,27.42,27.4,27.4,3500.0,16.1531,16.1649,16.1531,16.1531,3500.0
2007-07-11 14:50:00,27.4,27.4,27.35,27.35,4500.0,16.1531,16.1531,16.1237,16.1237,4500.0
2007-07-11 14:55:00,27.35,27.42,27.35,27.4,7400.0,16.1237,16.1649,16.1237,16.1531,7400.0
2007-07-11 15:00:00,27.4,27.4,27.37,27.4,3800.0,16.1531,16.1531,16.1354,16.1531,3800.0
2007-07-11 15:05:00,27.39,27.43,27.39,27.43,8400.0,16.1472,16.1708,16.1472,16.1708,8400.0
2007-07-11 15:10:00,27.42,27.44,27.41,27.43,4100.0,16.1649,16.1767,16.159,16.1708,4100.0
2007-07-11 15:15:00,27.44,27.45,27.42,27.44,5900.0,16.1767,16.1826,16.1649,16.1767,5900.0
2007-07-11 15:20:00,27.45,27.45,27.42,27.44,3800.0,16.1826,16.1826,16.1649,16.1767,3800.0
2007-07-11 15:25:00,27.44,27.47,27.43,27.46,8100.0,16.1767,16.1944,16.1708,16.1885,8100.0
2007-07-11 15:30:00,27.46,27.47,27.45,27.45,6300.0,16.1885,16.1944,16.1826,16.1826,6300.0
2007-07-11 15:35:00,27.45,27.46,27.42,27.46,7100.0,16.1826,16.1885,16.1649,16.1885,7100.0
2007-07-11 15:40:00,27.45,27.47,27.44,27.46,8100.0,16.1826,16.1944,16.1767,16.1885,8100.0
2007-07-11 15:45:00,27.47,27.47,27.45,27.47,8000.0,16.1944,16.1944,16.1826,16.1944,8000.0
2007-07-11 15:50:00,27.46,27.48,27.46,27.47,8900.0,16.1885,16.2003,16.1885,16.1944,8900.0
2007-07-11 15:55:00,27.47,27.5,27.46,27.5,15500.0,16.1944,16.2121,16.1885,16.2121,15500.0
2007-07-12 09:30:00,27.6,27.6,27.5,27.57,8400.0,16.271,16.271,16.2121,16.2534,8400.0
2007-07-12 09:35:00,27.57,27.62,27.57,27.59,2600.0,16.2534,16.2828,16.2534,16.2651,2600.0
2007-07-12 09:40:00,27.6,27.74,27.59,27.72,7600.0,16.271,16.3536,16.2651,16.3418,7600.0
2007-07-12 09:45:00,27.73,27.81,27.72,27.8,2300.0,16.3477,16.3948,16.3418,16.3889,2300.0
2007-07-12 09:50:00,27.8,27.85,27.8,27.82,3800.0,16.3889,16.4184,16.3889,16.4007,3800.0
2007-07-12 09:55:00,27.84,27.85,27.82,27.83,4800.0,16.4125,16.4184,16.4007,16.4066,4800.0
2007-07-12 10:00:00,27.84,27.86,27.82,27.82,6600.0,16.4125,16.4243,16.4007,16.4007,6600.0
2007-07-12 10:05:00,27.81,27.82,27.81,27.82,2700.0,16.3948,16.4007,16.3948,16.4007,2700.0
2007-07-12 10:10:00,27.81,27.83,27.79,27.83,5000.0,16.3948,16.4066,16.3831,16.4066,5000.0
2007-07-12 10:15:00,27.83,27.83,27.82,27.82,2100.0,16.4066,16.4066,16.4007,16.4007,2100.0
2007-07-12 10:20:00,27.82,27.83,27.81,27.81,3200.0,16.4007,16.4066,16.3948,16.3948,3200.0
2007-07-12 10:25:00,27.82,27.82,27.81,27.82,2500.0,16.4007,16.4007,16.3948,16.4007,2500.0
2007-07-12 10:30:00,27.82,27.83,27.82,27.83,4900.0,16.4007,16.4066,16.4007,16.4066,4900.0
2007-07-12 10:35:00,27.82,27.83,27.8,27.81,9100.0,16.4007,16.4066,16.3889,16.3948,9100.0
2007-07-12 10:40:00,27.8,27.8,27.78,27.78,4500.0,16.3889,16.3889,16.3772,16.3772,4500.0
2007-07-12 10:45:00,27.78,27.8,27.78,27.78,4200.0,16.3772,16.3889,16.3772,16.3772,4200.0
2007-07-12 10:50:00,27.8,27.84,27.8,27.84,7700.0,16.3889,16.4125,16.3889,16.4125,7700.0
2007-07-12 10:55:00,27.83,27.84,27.82,27.82,2000.0,16.4066,16.4125,16.4007,16.4007,2000.0
2007-07-12 11:00:00,27.82,27.83,27.79,27.79,6700.0,16.4007,16.4066,16.3831,16.3831,6700.0
2007-07-12 11:05:00,27.79,27.79,27.77,27.78,4500.0,16.3831,16.3831,16.3713,16.3772,4500.0
2007-07-12 11:10:00,27.77,27.77,27.76,27.77,4800.0,16.3713,16.3713,16.3654,16.3713,4800.0
2007-07-12 11:15:00,27.76,27.76,27.72,27.76,10600.0,16.3654,16.3654,16.3418,16.3654,10600.0
2007-07-12 11:20:00,27.76,27.76,27.72,27.73,4000.0,16.3654,16.3654,16.3418,16.3477,4000.0
2007-07-12 11:25:00,27.74,27.79,27.73,27.78,18200.0,16.3536,16.3831,16.3477,16.3772,18200.0
2007-07-12 11:30:00,27.78,27.83,27.77,27.83,4400.0,16.3772,16.4066,16.3713,16.4066,4400.0
2007-07-12 11:35:00,27.83,27.83,27.81,27.83,2500.0,16.4066,16.4066,16.3948,16.4066,2500.0
2007-07-12 11:40:00,27.83,27.84,27.82,27.83,5000.0,16.4066,16.4125,16.4007,16.4066,5000.0
2007-07-12 11:45:00,27.84,27.84,27.81,27.81,3700.0,16.4125,16.4125,16.3948,16.3948,3700.0
2007-07-12 11:50:00,27.82,27.84,27.81,27.83,2400.0,16.4007,16.4125,16.3948,16.4066,2400.0
2007-07-12 11:55:00,27.82,27.84,27.82,27.84,3300.0,16.4007,16.4125,16.4007,16.4125,3300.0
2007-07-12 12:00:00,27.84,27.88,27.84,27.88,6900.0,16.4125,16.4361,16.4125,16.4361,6900.0
2007-07-12 12:05:00,27.88,27.92,27.88,27.92,3900.0,16.4361,16.4597,16.4361,16.4597,3900.0
2007-07-12 12:10:00,27.91,27.97,27.91,27.96,6700.0,16.4538,16.4892,16.4538,16.4833,6700.0
2007-07-12 12:15:00,27.97,27.98,27.95,27.95,3000.0,16.4892,16.4951,16.4774,16.4774,3000.0
2007-07-12 12:20:00,27.95,27.98,27.95,27.98,2400.0,16.4774,16.4951,16.4774,16.4951,2400.0
2007-07-12 12:25:00,27.97,28.01,27.97,28.01,5100.0,16.4892,16.5127,16.4892,16.5127,5100.0
2007-07-12 12:30:00,28.01,28.03,28.0,28.01,4000.0,16.5127,16.5245,16.5069,16.5127,4000.0
2007-07-12 12:35:00,28.02,28.03,27.99,28.0,3700.0,16.5186,16.5245,16.501,16.5069,3700.0
2007-07-12 12:40:00,28.01,28.01,27.99,27.99,1500.0,16.5127,16.5127,16.501,16.501,1500.0
2007-07-12 12:45:00,28.0,28.01,27.99,28.0,1800.0,16.5069,16.5127,16.501,16.5069,1800.0
2007-07-12 12:50:00,28.01,28.01,27.99,27.99,1500.0,16.5127,16.5127,16.501,16.501,1500.0
2007-07-12 12:55:00,28.01,28.01,27.99,28.01,1900.0,16.5127,16.5127,16.501,16.5127,1900.0
2007-07-12 13:00:00,28.01,28.04,28.0,28.01,6900.0,16.5127,16.5304,16.5069,16.5127,6900.0
2007-07-12 13:05:00,28.01,28.02,28.0,28.02,4200.0,16.5127,16.5186,16.5069,16.5186,4200.0
2007-07-12 13:10:00,28.0,28.01,27.98,27.98,3000.0,16.5069,16.5127,16.4951,16.4951,3000.0
2007-07-12 13:15:00,27.99,28.0,27.99,27.99,1100.0,16.501,16.5069,16.501,16.501,1100.0
2007-07-12 13:20:00,27.99,27.99,27.98,27.98,900.0,16.501,16.501,16.4951,16.4951,900.0
2007-07-12 13:25:00,27.99,28.0,27.99,28.0,1200.0,16.501,16.5069,16.501,16.5069,1200.0
2007-07-12 13:30:00,27.99,28.0,27.99,28.0,1600.0,16.501,16.5069,16.501,16.5069,1600.0
2007-07-12 13:35:00,27.99,27.99,27.96,27.97,3700.0,16.501,16.501,16.4833,16.4892,3700.0
2007-07-12 13:40:00,27.98,27.99,27.97,27.99,3700.0,16.4951,16.501,16.4892,16.501,3700.0
2007-07-12 13:45:00,28.0,28.0,27.98,27.98,1500.0,16.5069,16.5069,16.4951,16.4951,1500.0
2007-07-12 13:50:00,27.98,27.98,27.96,27.96,1300.0,16.4951,16.4951,16.4833,16.4833,1300.0
2007-07-12 13:55:00,27.96,27.99,27.93,27.98,11100.0,16.4833,16.501,16.4656,16.4951,11100.0
2007-07-12 14:00:00,27.98,27.98,27.93,27.93,2700.0,16.4951,16.4951,16.4656,16.4656,2700.0
2007-07-12 14:05:00,27.93,27.93,27.89,27.92,6300.0,16.4656,16.4656,16.442,16.4597,6300.0
2007-07-12 14:10:00,27.93,27.94,27.9,27.92,4800.0,16.4656,16.4715,16.4479,16.4597,4800.0
2007-07-12 14:15:00,27.92,27.92,27.87,27.87,2400.0,16.4597,16.4597,16.4302,16.4302,2400.0
2007-07-12 14:20:00,27.87,27.88,27.87,27.87,2100.0,16.4302,16.4361,16.4302,16.4302,2100.0
2007-07-12 14:25:00,27.88,27.88,27.87,27.88,1700.0,16.4361,16.4361,16.4302,16.4361,1700.0
2007-07-12 14:30:00,27.88,27.88,27.88,27.88,3000.0,16.4361,16.4361,16.4361,16.4361,3000.0
2007-07-12 14:35:00,27.89,27.89,27.88,27.89,8800.0,16.442,16.442,16.4361,16.442,8800.0
2007-07-12 14:40:00,27.9,27.91,27.84,27.9,26800.0,16.4479,16.4538,16.4125,16.4479,26800.0
2007-07-12 14:45:00,27.9,27.92,27.89,27.92,2500.0,16.4479,16.4597,16.442,16.4597,2500.0
2007-07-12 14:50:00,27.92,27.95,27.91,27.95,5600.0,16.4597,16.4774,16.4538,16.4774,5600.0
2007-07-12 14:55:00,27.93,27.93,27.91,27.92,3500.0,16.4656,16.4656,16.4538,16.4597,3500.0
2007-07-12 15:00:00,27.93,27.94,27.9,27.92,5500.0,16.4656,16.4715,16.4479,16.4597,5500.0
2007-07-12 15:05:00,27.9,27.92,27.9,27.92,2800.0,16.4479,16.4597,16.4479,16.4597,2800.0
2007-07-12 15:10:00,27.91,27.92,27.9,27.91,6800.0,16.4538,16.4597,16.4479,16.4538,6800.0
2007-07-12 15:15:00,27.91,27.93,27.91,27.92,6600.0,16.4538,16.4656,16.4538,16.4597,6600.0
2007-07-12 15:20:00,27.93,27.93,27.89,27.9,22900.0,16.4656,16.4656,16.442,16.4479,22900.0
2007-07-12 15:25:00,27.9,27.91,27.89,27.91,10200.0,16.4479,16.4538,16.442,16.4538,10200.0
2007-07-12 15:30:00,27.91,27.93,27.91,27.91,6500.0,16.4538,16.4656,16.4538,16.4538,6500.0
2007-07-12 15:35:00,27.91,27.95,27.91,27.94,10000.0,16.4538,16.4774,16.4538,16.4715,10000.0
2007-07-12 15:40:00,27.95,27.97,27.93,27.93,11000.0,16.4774,16.4892,16.4656,16.4656,11000.0
2007-07-12 15:45:00,27.93,27.93,27.91,27.91,8300.0,16.4656,16.4656,16.4538,16.4538,8300.0
2007-07-12 15:50:00,27.91,27.94,27.91,27.93,9600.0,16.4538,16.4715,16.4538,16.4656,9600.0
2007-07-12 15:55:00,27.94,28.0,27.93,27.97,28200.0,16.4715,16.5069,16.4656,16.4892,28200.0
2007-07-13 09:30:00,28.03,28.03,27.85,27.92,3300.0,16.5245,16.5245,16.4184,16.4597,3300.0
2007-07-13 09:35:00,27.87,27.99,27.87,27.98,1700.0,16.4302,16.501,16.4302,16.4951,1700.0
2007-07-13 09:40:00,27.99,27.99,27.94,27.94,1100.0,16.501,16.501,16.4715,16.4715,1100.0
2007-07-13 09:45:00,27.98,28.0,27.96,27.99,1900.0,16.4951,16.5069,16.4833,16.501,1900.0
2007-07-13 09:50:00,27.97,27.98,27.96,27.98,1700.0,16.4892,16.4951,16.4833,16.4951,1700.0
2007-07-13 09:55:00,27.97,27.97,27.95,27.96,1500.0,16.4892,16.4892,16.4774,16.4833,1500.0
2007-07-13 10:00:00,27.97,28.0,27.97,27.98,4700.0,16.4892,16.5069,16.4892,16.4951,4700.0
2007-07-13 10:05:00,28.0,28.0,27.97,28.0,5500.0,16.5069,16.5069,16.4892,16.5069,5500.0
2007-07-13 10:10:00,27.99,28.08,27.98,28.05,14600.0,16.501,16.554,16.4951,16.5363,14600.0
2007-07-13 10:15:00,28.05,28.08,28.05,28.07,2700.0,16.5363,16.554,16.5363,16.5481,2700.0
2007-07-13 10:20:00,28.07,28.08,27.98,27.99,9300.0,16.5481,16.554,16.4951,16.501,9300.0
2007-07-13 10:25:00,28.0,28.01,27.99,27.99,2000.0,16.5069,16.5127,16.501,16.501,2000.0
2007-07-13 10:30:00,28.01,28.01,27.99,28.0,1600.0,16.5127,16.5127,16.501,16.5069,1600.0
2007-07-13 10:35:00,28.01,28.02,28.01,28.01,1100.0,16.5127,16.5186,16.5127,16.5127,1100.0
2007-07-13 10:40:00,28.01,28.03,27.99,28.02,3900.0,16.5127,16.5245,16.501,16.5186,3900.0
2007-07-13 10:45:00,28.01,28.04,27.99,28.02,7200.0,16.5127,16.5304,16.501,16.5186,7200.0
2007-07-13 10:50:00,28.01,28.01,27.97,27.98,2400.0,16.5127,16.5127,16.4892,16.4951,2400.0
2007-07-13 10:55:00,27.99,27.99,27.98,27.98,800.0,16.501,16.501,16.4951,16.4951,800.0
2007-07-13 11:00:00,27.98,27.99,27.97,27.98,2100.0,16.4951,16.501,16.4892,16.4951,2100.0
2007-07-13 11:05:00,27.98,27.99,27.97,27.98,1700.0,16.4951,16.501,16.4892,16.4951,1700.0
2007-07-13 11:10:00,27.98,27.98,27.98,27.98,700.0,16.4951,16.4951,16.4951,16.4951,700.0
2007-07-13 11:15:00,27.97,27.97,27.94,27.95,3800.0,16.4892,16.4892,16.4715,16.4774,3800.0
2007-07-13 11:20:00,27.95,27.98,27.95,27.98,1800.0,16.4774,16.4951,16.4774,16.4951,1800.0
2007-07-13 11:25:00,27.97,27.97,27.83,27.96,20500.0,16.4892,16.4892,16.4066,16.4833,20500.0
2007-07-13 11:30:00,27.95,27.95,27.92,27.94,2300.0,16.4774,16.4774,16.4597,16.4715,2300.0
2007-07-13 11:35:00,27.93,27.93,27.92,27.93,800.0,16.4656,16.4656,16.4597,16.4656,800.0
2007-07-13 11:40:00,27.93,27.95,27.93,27.95,2600.0,16.4656,16.4774,16.4656,16.4774,2600.0
2007-07-13 11:45:00,27.95,27.96,27.94,27.96,2000.0,16.4774,16.4833,16.4715,16.4833,2000.0
2007-07-13 11:50:00,27.96,27.97,27.95,27.97,3200.0,16.4833,16.4892,16.4774,16.4892,3200.0
2007-07-13 11:55:00,27.98,28.02,27.98,28.0,5200.0,16.4951,16.5186,16.4951,16.5069,5200.0
2007-07-13 12:00:00,28.01,28.02,28.0,28.01,3900.0,16.5127,16.5186,16.5069,16.5127,3900.0
2007-07-13 12:05:00,28.02,28.09,28.02,28.09,17500.0,16.5186,16.5599,16.5186,16.5599,17500.0
2007-07-13 12:10:00,28.11,28.11,28.09,28.1,5500.0,16.5717,16.5717,16.5599,16.5658,5500.0
2007-07-13 12:15:00,28.1,28.11,28.09,28.11,1600.0,16.5658,16.5717,16.5599,16.5717,1600.0
2007-07-13 12:20:00,28.11,28.12,28.1,28.11,2400.0,16.5717,16.5776,16.5658,16.5717,2400.0
2007-07-13 12:25:00,28.11,28.11,28.1,28.1,200.0,16.5717,16.5717,16.5658,16.5658,200.0
2007-07-13 12:30:00,28.1,28.1,28.08,28.08,2900.0,16.5658,16.5658,16.554,16.554,2900.0
2007-07-13 12:35:00,28.08,28.1,28.08,28.1,2400.0,16.554,16.5658,16.554,16.5658,2400.0
2007-07-13 12:40:00,28.09,28.1,28.09,28.09,3500.0,16.5599,16.5658,16.5599,16.5599,3500.0
2007-07-13 12:45:00,28.08,28.08,28.07,28.07,1200.0,16.554,16.554,16.5481,16.5481,1200.0
2007-07-13 12:50:00,28.07,28.07,28.06,28.06,1500.0,16.5481,16.5481,16.5422,16.5422,1500.0
2007-07-13 12:55:00,28.06,28.07,28.06,28.06,2100.0,16.5422,16.5481,16.5422,16.5422,2100.0
2007-07-13 13:00:00,28.06,28.06,28.05,28.06,1200.0,16.5422,16.5422,16.5363,16.5422,1200.0
2007-07-13 13:05:00,28.05,28.06,28.04,28.04,1300.0,16.5363,16.5422,16.5304,16.5304,1300.0
2007-07-13 13:10:00,28.04,28.04,28.02,28.02,1300.0,16.5304,16.5304,16.5186,16.5186,1300.0
2007-07-13 13:15:00,28.03,28.04,28.03,28.03,1100.0,16.5245,16.5304,16.5245,16.5245,1100.0
2007-07-13 13:20:00,28.03,28.03,28.01,28.03,1400.0,16.5245,16.5245,16.5127,16.5245,1400.0
2007-07-13 13:25:00,28.03,28.05,28.03,28.04,3100.0,16.5245,16.5363,16.5245,16.5304,3100.0
2007-07-13 13:30:00,28.04,28.05,28.04,28.05,1100.0,16.5304,16.5363,16.5304,16.5363,1100.0
2007-07-13 13:35:00,28.04,28.04,28.01,28.03,6100.0,16.5304,16.5304,16.5127,16.5245,6100.0
2007-07-13 13:40:00,28.02,28.02,28.0,28.02,2800.0,16.5186,16.5186,16.5069,16.5186,2800.0
2007-07-13 13:45:00,28.02,28.02,28.01,28.02,3000.0,16.5186,16.5186,16.5127,16.5186,3000.0
2007-07-13 13:50:00,28.02,28.03,28.02,28.02,1400.0,16.5186,16.5245,16.5186,16.5186,1400.0
2007-07-13 13:55:00,28.02,28.03,28.02,28.03,1100.0,16.5186,16.5245,16.5186,16.5245,1100.0
2007-07-13 14:00:00,28.02,28.03,28.01,28.02,2100.0,16.5186,16.5245,16.5127,16.5186,2100.0
2007-07-13 14:05:00,28.01,28.01,28.01,28.01,1900.0,16.5127,16.5127,16.5127,16.5127,1900.0
2007-07-13 14:10:00,28.01,28.02,27.97,28.0,4800.0,16.5127,16.5186,16.4892,16.5069,4800.0
2007-07-13 14:15:00,27.99,28.0,27.98,28.0,5400.0,16.501,16.5069,16.4951,16.5069,5400.0
2007-07-13 14:20:00,28.0,28.0,27.98,28.0,1100.0,16.5069,16.5069,16.4951,16.5069,1100.0
2007-07-13 14:25:00,27.98,28.0,27.98,28.0,2700.0,16.4951,16.5069,16.4951,16.5069,2700.0
2007-07-13 14:30:00,28.0,28.0,27.99,27.99,1500.0,16.5069,16.5069,16.501,16.501,1500.0
2007-07-13 14:35:00,27.99,28.0,27.98,27.99,3100.0,16.501,16.5069,16.4951,16.501,3100.0
2007-07-13 14:40:00,28.0,28.0,27.99,28.0,2900.0,16.5069,16.5069,16.501,16.5069,2900.0
2007-07-13 14:45:00,27.99,28.0,27.99,28.0,1600.0,16.501,16.5069,16.501,16.5069,1600.0
2007-07-13 14:50:00,27.99,28.0,27.99,27.99,2400.0,16.501,16.5069,16.501,16.501,2400.0
2007-07-13 14:55:00,28.0,28.0,27.99,28.0,2500.0,16.5069,16.5069,16.501,16.5069,2500.0
2007-07-13 15:00:00,27.99,28.0,27.99,28.0,4400.0,16.501,16.5069,16.501,16.5069,4400.0
2007-07-13 15:05:00,27.99,28.0,27.99,28.0,3300.0,16.501,16.5069,16.501,16.5069,3300.0
2007-07-13 15:10:00,27.99,28.0,27.99,28.0,5000.0,16.501,16.5069,16.501,16.5069,5000.0
2007-07-13 15:15:00,28.0,28.01,27.99,28.0,9900.0,16.5069,16.5127,16.501,16.5069,9900.0
2007-07-13 15:20:00,28.0,28.0,27.99,28.0,3900.0,16.5069,16.5069,16.501,16.5069,3900.0
2007-07-13 15:25:00,28.0,28.02,28.0,28.01,5800.0,16.5069,16.5186,16.5069,16.5127,5800.0
2007-07-13 15:30:00,28.02,28.02,28.01,28.02,1900.0,16.5186,16.5186,16.5127,16.5186,1900.0
2007-07-13 15:35:00,28.02,28.02,28.01,28.02,4300.0,16.5186,16.5186,16.5127,16.5186,4300.0
2007-07-13 15:40:00,28.02,28.03,28.02,28.02,3700.0,16.5186,16.5245,16.5186,16.5186,3700.0
2007-07-13 15:45:00,28.02,28.03,28.0,28.01,11200.0,16.5186,16.5245,16.5069,16.5127,11200.0
2007-07-13 15:50:00,28.02,28.03,28.01,28.01,5800.0,16.5186,16.5245,16.5127,16.5127,5800.0
2007-07-13 15:55:00,28.01,28.04,28.01,28.02,9300.0,16.5127,16.5304,16.5127,16.5186,9300.0
2007-07-16 09:30:00,27.93,27.93,27.72,27.9,5500.0,16.4656,16.4656,16.3418,16.4479,5500.0
2007-07-16 09:35:00,27.89,27.95,27.89,27.94,2400.0,16.442,16.4774,16.442,16.4715,2400.0
2007-07-16 09:40:00,27.95,27.98,27.92,27.94,3200.0,16.4774,16.4951,16.4597,16.4715,3200.0
2007-07-16 09:45:00,27.97,27.99,27.96,27.96,1400.0,16.4892,16.501,16.4833,16.4833,1400.0
2007-07-16 09:50:00,27.94,27.94,27.84,27.86,3000.0,16.4715,16.4715,16.4125,16.4243,3000.0
2007-07-16 09:55:00,27.87,27.9,27.85,27.89,2200.0,16.4302,16.4479,16.4184,16.442,2200.0
2007-07-16 10:00:00,27.89,27.89,27.83,27.89,2800.0,16.442,16.442,16.4066,16.442,2800.0
2007-07-16 10:05:00,27.91,27.94,27.91,27.94,3600.0,16.4538,16.4715,16.4538,16.4715,3600.0
2007-07-16 10:10:00,27.93,27.94,27.92,27.93,1700.0,16.4656,16.4715,16.4597,16.4656,1700.0
2007-07-16 10:15:00,27.93,27.94,27.92,27.93,2400.0,16.4656,16.4715,16.4597,16.4656,2400.0
2007-07-16 10:20:00,27.92,27.93,27.87,27.87,6600.0,16.4597,16.4656,16.4302,16.4302,6600.0
2007-07-16 10:25:00,27.88,27.89,27.87,27.88,2100.0,16.4361,16.442,16.4302,16.4361,2100.0
2007-07-16 10:30:00,27.88,27.97,27.88,27.97,4700.0,16.4361,16.4892,16.4361,16.4892,4700.0
2007-07-16 10:35:00,27.96,27.96,27.89,27.92,8700.0,16.4833,16.4833,16.442,16.4597,8700.0
2007-07-16 10:40:00,27.91,27.93,27.91,27.93,2000.0,16.4538,16.4656,16.4538,16.4656,2000.0
2007-07-16 10:45:00,27.93,27.94,27.91,27.91,2100.0,16.4656,16.4715,16.4538,16.4538,2100.0
2007-07-16 10:50:00,27.91,27.92,27.89,27.92,1700.0,16.4538,16.4597,16.442,16.4597,1700.0
2007-07-16 10:55:00,27.92,27.94,27.92,27.93,1900.0,16.4597,16.4715,16.4597,16.4656,1900.0
2007-07-16 11:00:00,27.92,27.92,27.87,27.89,3600.0,16.4597,16.4597,16.4302,16.442,3600.0
2007-07-16 11:05:00,27.91,27.91,27.91,27.91,500.0,16.4538,16.4538,16.4538,16.4538,500.0
2007-07-16 11:10:00,27.92,27.93,27.92,27.93,800.0,16.4597,16.4656,16.4597,16.4656,800.0
2007-07-16 11:15:00,27.94,27.95,27.94,27.95,600.0,16.4715,16.4774,16.4715,16.4774,600.0
2007-07-16 11:20:00,27.95,27.95,27.9,27.9,8700.0,16.4774,16.4774,16.4479,16.4479,8700.0
2007-07-16 11:25:00,27.89,27.89,27.89,27.89,500.0,16.442,16.442,16.442,16.442,500.0
2007-07-16 11:30:00,27.9,27.91,27.9,27.91,1200.0,16.4479,16.4538,16.4479,16.4538,1200.0
2007-07-16 11:35:00,27.91,27.92,27.91,27.92,2300.0,16.4538,16.4597,16.4538,16.4597,2300.0
2007-07-16 11:40:00,27.92,27.95,27.92,27.94,1200.0,16.4597,16.4774,16.4597,16.4715,1200.0
2007-07-16 11:45:00,27.95,27.96,27.95,27.96,800.0,16.4774,16.4833,16.4774,16.4833,800.0
2007-07-16 11:50:00,27.95,27.96,27.94,27.94,5200.0,16.4774,16.4833,16.4715,16.4715,5200.0
2007-07-16 11:55:00,27.93,27.94,27.91,27.91,3200.0,16.4656,16.4715,16.4538,16.4538,3200.0
2007-07-16 12:00:00,27.91,27.91,27.9,27.9,600.0,16.4538,16.4538,16.4479,16.4479,600.0
2007-07-16 12:05:00,27.91,27.92,27.87,27.88,5100.0,16.4538,16.4597,16.4302,16.4361,5100.0
2007-07-16 12:10:00,27.88,27.89,27.87,27.89,1700.0,16.4361,16.442,16.4302,16.442,1700.0
2007-07-16 12:15:00,27.89,27.9,27.89,27.89,2200.0,16.442,16.4479,16.442,16.442,2200.0
2007-07-16 12:20:00,27.9,27.9,27.89,27.89,2800.0,16.4479,16.4479,16.442,16.442,2800.0
2007-07-16 12:25:00,27.89,27.9,27.88,27.89,2200.0,16.442,16.4479,16.4361,16.442,2200.0
2007-07-16 12:30:00,27.9,27.9,27.89,27.89,900.0,16.4479,16.4479,16.442,16.442,900.0
2007-07-16 12:35:00,27.9,27.93,27.9,27.92,2100.0,16.4479,16.4656,16.4479,16.4597,2100.0
2007-07-16 12:40:00,27.93,27.96,27.93,27.95,5200.0,16.4656,16.4833,16.4656,16.4774,5200.0
2007-07-16 12:45:00,27.95,27.96,27.95,27.96,8300.0,16.4774,16.4833,16.4774,16.4833,8300.0
2007-07-16 12:50:00,27.96,27.97,27.95,27.97,7300.0,16.4833,16.4892,16.4774,16.4892,7300.0
2007-07-16 12:55:00,27.97,27.98,27.92,27.93,6300.0,16.4892,16.4951,16.4597,16.4656,6300.0
2007-07-16 13:00:00,27.92,27.94,27.92,27.94,1800.0,16.4597,16.4715,16.4597,16.4715,1800.0
2007-07-16 13:05:00,27.94,27.95,27.91,27.91,3200.0,16.4715,16.4774,16.4538,16.4538,3200.0
2007-07-16 13:10:00,27.91,27.92,27.87,27.87,2800.0,16.4538,16.4597,16.4302,16.4302,2800.0
2007-07-16 13:15:00,27.87,27.93,27.85,27.88,10100.0,16.4302,16.4656,16.4184,16.4361,10100.0
2007-07-16 13:20:00,27.88,27.89,27.86,27.86,4000.0,16.4361,16.442,16.4243,16.4243,4000.0
2007-07-16 13:25:00,27.87,27.88,27.87,27.88,200.0,16.4302,16.4361,16.4302,16.4361,200.0
2007-07-16 13:30:00,27.87,27.87,27.86,27.86,2400.0,16.4302,16.4302,16.4243,16.4243,2400.0
2007-07-16 13:35:00,27.86,27.87,27.84,27.87,2400.0,16.4243,16.4302,16.4125,16.4302,2400.0
2007-07-16 13:40:00,27.87,27.88,27.87,27.87,1400.0,16.4302,16.4361,16.4302,16.4302,1400.0
2007-07-16 13:45:00,27.87,27.89,27.87,27.88,5800.0,16.4302,16.442,16.4302,16.4361,5800.0
2007-07-16 13:50:00,27.9,27.92,27.88,27.9,5400.0,16.4479,16.4597,16.4361,16.4479,5400.0
2007-07-16 13:55:00,27.92,27.93,27.85,27.89,12200.0,16.4597,16.4656,16.4184,16.442,12200.0
2007-07-16 14:00:00,27.89,27.9,27.89,27.89,3000.0,16.442,16.4479,16.442,16.442,3000.0
2007-07-16 14:05:00,27.9,27.93,27.9,27.93,2800.0,16.4479,16.4656,16.4479,16.4656,2800.0
2007-07-16 14:10:00,27.93,27.96,27.92,27.96,7800.0,16.4656,16.4833,16.4597,16.4833,7800.0
2007-07-16 14:15:00,27.95,27.98,27.95,27.96,10600.0,16.4774,16.4951,16.4774,16.4833,10600.0
2007-07-16 14:20:00,27.95,27.97,27.95,27.96,2100.0,16.4774,16.4892,16.4774,16.4833,2100.0
2007-07-16 14:25:00,27.96,27.98,27.96,27.98,7000.0,16.4833,16.4951,16.4833,16.4951,7000.0
2007-07-16 14:30:00,27.98,27.98,27.97,27.97,4400.0,16.4951,16.4951,16.4892,16.4892,4400.0
2007-07-16 14:35:00,27.97,27.98,27.94,27.96,18500.0,16.4892,16.4951,16.4715,16.4833,18500.0
2007-07-16 14:40:00,27.96,27.97,27.94,27.97,9700.0,16.4833,16.4892,16.4715,16.4892,9700.0
2007-07-16 14:45:00,27.95,27.96,27.94,27.95,18000.0,16.4774,16.4833,16.4715,16.4774,18000.0
2007-07-16 14:50:00,27.94,27.95,27.94,27.94,4200.0,16.4715,16.4774,16.4715,16.4715,4200.0
2007-07-16 14:55:00,27.95,27.95,27.94,27.95,3900.0,16.4774,16.4774,16.4715,16.4774,3900.0
2007-07-16 15:00:00,27.95,27.95,27.94,27.95,7800.0,16.4774,16.4774,16.4715,16.4774,7800.0
2007-07-16 15:05:00,27.95,27.95,27.93,27.93,6300.0,16.4774,16.4774,16.4656,16.4656,6300.0
2007-07-16 15:10:00,27.93,27.94,27.93,27.94,9600.0,16.4656,16.4715,16.4656,16.4715,9600.0
2007-07-16 15:15:00,27.93,27.94,27.93,27.94,5800.0,16.4656,16.4715,16.4656,16.4715,5800.0
2007-07-16 15:20:00,27.94,27.94,27.93,27.94,10800.0,16.4715,16.4715,16.4656,16.4715,10800.0
2007-07-16 15:25:00,27.95,27.95,27.94,27.95,1600.0,16.4774,16.4774,16.4715,16.4774,1600.0
2007-07-16 15:30:00,27.95,27.95,27.92,27.94,12000.0,16.4774,16.4774,16.4597,16.4715,12000.0
2007-07-16 15:35:00,27.94,27.94,27.92,27.93,18500.0,16.4715,16.4715,16.4597,16.4656,18500.0
2007-07-16 15:40:00,27.94,27.95,27.93,27.95,11800.0,16.4715,16.4774,16.4656,16.4774,11800.0
2007-07-16 15:45:00,27.95,27.96,27.94,27.95,12300.0,16.4774,16.4833,16.4715,16.4774,12300.0
2007-07-16 15:50:00,27.95,27.95,27.94,27.95,32100.0,16.4774,16.4774,16.4715,16.4774,32100.0
2007-07-16 15:55:00,27.95,27.95,27.9,27.9,23600.0,16.4774,16.4774,16.4479,16.4479,23600.0
2007-07-17 09:30:00,27.89,27.9,27.8,27.84,5100.0,16.442,16.4479,16.3889,16.4125,5100.0
2007-07-17 09:35:00,27.83,27.88,27.83,27.86,1300.0,16.4066,16.4361,16.4066,16.4243,1300.0
2007-07-17 09:40:00,27.9,27.98,27.88,27.98,2100.0,16.4479,16.4951,16.4361,16.4951,2100.0
2007-07-17 09:45:00,27.98,28.01,27.95,27.99,3700.0,16.4951,16.5127,16.4774,16.501,3700.0
2007-07-17 09:50:00,27.99,28.03,27.99,28.01,1400.0,16.501,16.5245,16.501,16.5127,1400.0
2007-07-17 09:55:00,28.01,28.02,27.96,27.96,4300.0,16.5127,16.5186,16.4833,16.4833,4300.0
2007-07-17 10:00:00,27.98,27.99,27.96,27.96,2400.0,16.4951,16.501,16.4833,16.4833,2400.0
2007-07-17 10:05:00,27.97,28.07,27.97,28.07,6500.0,16.4892,16.5481,16.4892,16.5481,6500.0
2007-07-17 10:10:00,28.06,28.09,28.06,28.09,3100.0,16.5422,16.5599,16.5422,16.5599,3100.0
2007-07-17 10:15:00,28.09,28.12,28.09,28.11,5500.0,16.5599,16.5776,16.5599,16.5717,5500.0
2007-07-17 10:20:00,28.12,28.13,28.11,28.13,3300.0,16.5776,16.5835,16.5717,16.5835,3300.0
2007-07-17 10:25:00,28.12,28.13,28.12,28.12,3100.0,16.5776,16.5835,16.5776,16.5776,3100.0
2007-07-17 10:30:00,28.13,28.13,28.12,28.12,400.0,16.5835,16.5835,16.5776,16.5776,400.0
2007-07-17 10:35:00,28.12,28.12,28.1,28.11,7700.0,16.5776,16.5776,16.5658,16.5717,7700.0
2007-07-17 10:40:00,28.1,28.14,28.09,28.13,7600.0,16.5658,16.5894,16.5599,16.5835,7600.0
2007-07-17 10:45:00,28.12,28.14,28.12,28.12,3000.0,16.5776,16.5894,16.5776,16.5776,3000.0
2007-07-17 10:50:00,28.13,28.14,28.12,28.14,6100.0,16.5835,16.5894,16.5776,16.5894,6100.0
2007-07-17 10:55:00,28.14,28.16,28.14,28.16,5200.0,16.5894,16.6012,16.5894,16.6012,5200.0
2007-07-17 11:00:00,28.16,28.16,28.14,28.15,5200.0,16.6012,16.6012,16.5894,16.5953,5200.0
2007-07-17 11:05:00,28.14,28.14,28.11,28.13,9500.0,16.5894,16.5894,16.5717,16.5835,9500.0
2007-07-17 11:10:00,28.13,28.13,28.1,28.11,3500.0,16.5835,16.5835,16.5658,16.5717,3500.0
2007-07-17 11:15:00,28.1,28.1,28.09,28.09,2900.0,16.5658,16.5658,16.5599,16.5599,2900.0
2007-07-17 11:20:00,28.08,28.09,28.05,28.05,2800.0,16.554,16.5599,16.5363,16.5363,2800.0
2007-07-17 11:25:00,28.06,28.07,28.06,28.07,800.0,16.5422,16.5481,16.5422,16.5481,800.0
2007-07-17 11:30:00,28.08,28.08,28.07,28.07,2100.0,16.554,16.554,16.5481,16.5481,2100.0
2007-07-17 11:35:00,28.08,28.09,28.07,28.09,5100.0,16.554,16.5599,16.5481,16.5599,5100.0
2007-07-17 11:40:00,28.09,28.09,28.08,28.08,700.0,16.5599,16.5599,16.554,16.554,700.0
2007-07-17 11:45:00,28.08,28.09,28.08,28.08,1700.0,16.554,16.5599,16.554,16.554,1700.0
2007-07-17 11:50:00,28.08,28.08,28.07,28.08,4400.0,16.554,16.554,16.5481,16.554,4400.0
2007-07-17 11:55:00,28.07,28.08,28.07,28.08,1600.0,16.5481,16.554,16.5481,16.554,1600.0
2007-07-17 12:00:00,28.07,28.08,28.07,28.08,1100.0,16.5481,16.554,16.5481,16.554,1100.0
2007-07-17 12:05:00,28.08,28.08,28.07,28.07,1900.0,16.554,16.554,16.5481,16.5481,1900.0
2007-07-17 12:10:00,28.08,28.08,28.07,28.07,3300.0,16.554,16.554,16.5481,16.5481,3300.0
2007-07-17 12:15:00,28.07,28.08,28.06,28.06,1700.0,16.5481,16.554,16.5422,16.5422,1700.0
2007-07-17 12:20:00,28.05,28.05,28.02,28.04,2700.0,16.5363,16.5363,16.5186,16.5304,2700.0
2007-07-17 12:25:00,28.04,28.04,28.03,28.04,1200.0,16.5304,16.5304,16.5245,16.5304,1200.0
2007-07-17 12:30:00,28.03,28.03,27.99,28.0,4900.0,16.5245,16.5245,16.501,16.5069,4900.0
2007-07-17 12:35:00,28.0,28.0,27.99,27.99,2100.0,16.5069,16.5069,16.501,16.501,2100.0
2007-07-17 12:40:00,28.0,28.0,27.99,28.0,2000.0,16.5069,16.5069,16.501,16.5069,2000.0
2007-07-17 12:45:00,27.99,28.0,27.99,27.99,700.0,16.501,16.5069,16.501,16.501,700.0
2007-07-17 12:50:00,28.0,28.0,27.99,27.99,1600.0,16.5069,16.5069,16.501,16.501,1600.0
2007-07-17 12:55:00,27.99,27.99,27.97,27.98,1100.0,16.501,16.501,16.4892,16.4951,1100.0
2007-07-17 13:00:00,27.97,27.97,27.96,27.96,3400.0,16.4892,16.4892,16.4833,16.4833,3400.0
2007-07-17 13:05:00,27.96,27.97,27.96,27.96,3200.0,16.4833,16.4892,16.4833,16.4833,3200.0
2007-07-17 13:10:00,27.97,27.97,27.93,27.95,3900.0,16.4892,16.4892,16.4656,16.4774,3900.0
2007-07-17 13:15:00,27.96,27.96,27.96,27.96,400.0,16.4833,16.4833,16.4833,16.4833,400.0
2007-07-17 13:20:00,27.96,27.96,27.95,27.96,1000.0,16.4833,16.4833,16.4774,16.4833,1000.0
2007-07-17 13:25:00,27.95,27.96,27.95,27.95,1800.0,16.4774,16.4833,16.4774,16.4774,1800.0
2007-07-17 13:30:00,27.95,27.98,27.91,27.91,12800.0,16.4774,16.4951,16.4538,16.4538,12800.0
2007-07-17 13:35:00,27.91,27.97,27.91,27.97,6000.0,16.4538,16.4892,16.4538,16.4892,6000.0
2007-07-17 13:40:00,27.97,27.99,27.97,27.99,3400.0,16.4892,16.501,16.4892,16.501,3400.0
2007-07-17 13:45:00,27.98,27.99,27.97,27.98,3700.0,16.4951,16.501,16.4892,16.4951,3700.0
2007-07-17 13:50:00,27.98,27.99,27.98,27.99,1800.0,16.4951,16.501,16.4951,16.501,1800.0
2007-07-17 13:55:00,27.99,27.99,27.97,27.99,4100.0,16.501,16.501,16.4892,16.501,4100.0
2007-07-17 14:00:00,27.99,27.99,27.94,27.96,3200.0,16.501,16.501,16.4715,16.4833,3200.0
2007-07-17 14:05:00,27.96,27.97,27.96,27.97,2300.0,16.4833,16.4892,16.4833,16.4892,2300.0
2007-07-17 14:10:00,27.97,27.98,27.96,27.98,2200.0,16.4892,16.4951,16.4833,16.4951,2200.0
2007-07-17 14:15:00,27.98,28.01,27.96,27.97,5000.0,16.4951,16.5127,16.4833,16.4892,5000.0
2007-07-17 14:20:00,27.98,27.98,27.96,27.97,1700.0,16.4951,16.4951,16.4833,16.4892,1700.0
2007-07-17 14:25:00,27.97,27.97,27.96,27.97,1600.0,16.4892,16.4892,16.4833,16.4892,1600.0
2007-07-17 14:30:00,27.98,27.98,27.97,27.98,4200.0,16.4951,16.4951,16.4892,16.4951,4200.0
2007-07-17 14:35:00,27.98,27.99,27.97,27.99,3500.0,16.4951,16.501,16.4892,16.501,3500.0
2007-07-17 14:40:00,27.99,28.0,27.98,27.98,3700.0,16.501,16.5069,16.4951,16.4951,3700.0
2007-07-17 14:45:00,27.98,27.98,27.96,27.96,1900.0,16.4951,16.4951,16.4833,16.4833,1900.0
2007-07-17 14:50:00,27.97,27.97,27.91,27.91,7600.0,16.4892,16.4892,16.4538,16.4538,7600.0
2007-07-17 14:55:00,27.91,27.93,27.91,27.92,8000.0,16.4538,16.4656,16.4538,16.4597,8000.0
2007-07-17 15:00:00,27.91,27.93,27.91,27.91,4300.0,16.4538,16.4656,16.4538,16.4538,4300.0
2007-07-17 15:05:00,27.92,27.92,27.91,27.91,5400.0,16.4597,16.4597,16.4538,16.4538,5400.0
2007-07-17 15:10:00,27.91,27.91,27.88,27.88,9300.0,16.4538,16.4538,16.4361,16.4361,9300.0
2007-07-17 15:15:00,27.89,27.9,27.88,27.88,5500.0,16.442,16.4479,16.4361,16.4361,5500.0
2007-07-17 15:20:00,27.88,27.89,27.84,27.86,10100.0,16.4361,16.442,16.4125,16.4243,10100.0
2007-07-17 15:25:00,27.85,27.88,27.85,27.87,4000.0,16.4184,16.4361,16.4184,16.4302,4000.0
2007-07-17 15:30:00,27.86,27.87,27.83,27.85,5900.0,16.4243,16.4302,16.4066,16.4184,5900.0
2007-07-17 15:35:00,27.85,27.86,27.84,27.85,5700.0,16.4184,16.4243,16.4125,16.4184,5700.0
2007-07-17 15:40:00,27.85,27.85,27.82,27.83,4600.0,16.4184,16.4184,16.4007,16.4066,4600.0
2007-07-17 15:45:00,27.82,27.83,27.81,27.82,3300.0,16.4007,16.4066,16.3948,16.4007,3300.0
2007-07-17 15:50:00,27.81,27.82,27.79,27.8,6600.0,16.3948,16.4007,16.3831,16.3889,6600.0
2007-07-17 15:55:00,27.79,27.84,27.79,27.83,8600.0,16.3831,16.4125,16.3831,16.4066,8600.0
2007-07-18 09:30:00,27.49,27.55,27.49,27.55,24500.0,16.2062,16.2416,16.2062,16.2416,24500.0
2007-07-18 09:35:00,27.53,27.53,27.48,27.49,5200.0,16.2298,16.2298,16.2003,16.2062,5200.0
2007-07-18 09:40:00,27.49,27.66,27.48,27.57,13400.0,16.2062,16.3064,16.2003,16.2534,13400.0
2007-07-18 09:45:00,27.57,27.66,27.57,27.64,6800.0,16.2534,16.3064,16.2534,16.2946,6800.0
2007-07-18 09:50:00,27.6,27.64,27.57,27.57,3500.0,16.271,16.2946,16.2534,16.2534,3500.0
2007-07-18 09:55:00,27.57,27.57,27.55,27.56,1700.0,16.2534,16.2534,16.2416,16.2475,1700.0
2007-07-18 10:00:00,27.57,27.68,27.5,27.51,22600.0,16.2534,16.3182,16.2121,16.218,22600.0
2007-07-18 10:05:00,27.51,27.58,27.49,27.49,14000.0,16.218,16.2593,16.2062,16.2062,14000.0
2007-07-18 10:10:00,27.49,27.49,27.44,27.46,7900.0,16.2062,16.2062,16.1767,16.1885,7900.0
2007-07-18 10:15:00,27.47,27.48,27.46,27.47,4100.0,16.1944,16.2003,16.1885,16.1944,4100.0
2007-07-18 10:20:00,27.49,27.52,27.46,27.47,7300.0,16.2062,16.2239,16.1885,16.1944,7300.0
2007-07-18 10:25:00,27.48,27.52,27.47,27.47,28800.0,16.2003,16.2239,16.1944,16.1944,28800.0
2007-07-18 10:30:00,27.48,27.49,27.46,27.47,6900.0,16.2003,16.2062,16.1885,16.1944,6900.0
2007-07-18 10:35:00,27.48,27.51,27.48,27.49,7100.0,16.2003,16.218,16.2003,16.2062,7100.0
2007-07-18 10:40:00,27.49,27.49,27.45,27.47,3800.0,16.2062,16.2062,16.1826,16.1944,3800.0
2007-07-18 10:45:00,27.47,27.47,27.41,27.41,12700.0,16.1944,16.1944,16.159,16.159,12700.0
2007-07-18 10:50:00,27.42,27.44,27.42,27.43,4500.0,16.1649,16.1767,16.1649,16.1708,4500.0
2007-07-18 10:55:00,27.43,27.48,27.43,27.45,8200.0,16.1708,16.2003,16.1708,16.1826,8200.0
2007-07-18 11:00:00,27.46,27.47,27.44,27.44,6000.0,16.1885,16.1944,16.1767,16.1767,6000.0
2007-07-18 11:05:00,27.43,27.48,27.43,27.45,4100.0,16.1708,16.2003,16.1708,16.1826,4100.0
2007-07-18 11:10:00,27.44,27.46,27.43,27.43,3800.0,16.1767,16.1885,16.1708,16.1708,3800.0
2007-07-18 11:15:00,27.43,27.44,27.42,27.42,7100.0,16.1708,16.1767,16.1649,16.1649,7100.0
2007-07-18 11:20:00,27.42,27.42,27.39,27.39,4600.0,16.1649,16.1649,16.1472,16.1472,4600.0
2007-07-18 11:25:00,27.39,27.4,27.35,27.35,19000.0,16.1472,16.1531,16.1237,16.1237,19000.0
2007-07-18 11:30:00,27.37,27.38,27.36,27.37,16600.0,16.1354,16.1413,16.1296,16.1354,16600.0
2007-07-18 11:35:00,27.37,27.38,27.31,27.34,8100.0,16.1354,16.1413,16.1001,16.1178,8100.0
2007-07-18 11:40:00,27.35,27.37,27.34,27.35,2600.0,16.1237,16.1354,16.1178,16.1237,2600.0
2007-07-18 11:45:00,27.36,27.37,27.36,27.36,1400.0,16.1296,16.1354,16.1296,16.1296,1400.0
2007-07-18 11:50:00,27.37,27.37,27.35,27.36,3200.0,16.1354,16.1354,16.1237,16.1296,3200.0
2007-07-18 11:55:00,27.35,27.36,27.34,27.34,2100.0,16.1237,16.1296,16.1178,16.1178,2100.0
2007-07-18 12:00:00,27.35,27.35,27.32,27.34,4100.0,16.1237,16.1237,16.106,16.1178,4100.0
2007-07-18 12:05:00,27.34,27.37,27.34,27.36,3500.0,16.1178,16.1354,16.1178,16.1296,3500.0
2007-07-18 12:10:00,27.36,27.4,27.36,27.38,7300.0,16.1296,16.1531,16.1296,16.1413,7300.0
2007-07-18 12:15:00,27.37,27.39,27.32,27.32,7700.0,16.1354,16.1472,16.106,16.106,7700.0
2007-07-18 12:20:00,27.34,27.35,27.28,27.32,10500.0,16.1178,16.1237,16.0824,16.106,10500.0
2007-07-18 12:25:00,27.31,27.34,27.31,27.32,3900.0,16.1001,16.1178,16.1001,16.106,3900.0
2007-07-18 12:30:00,27.33,27.36,27.33,27.36,1900.0,16.1119,16.1296,16.1119,16.1296,1900.0
2007-07-18 12:35:00,27.38,27.38,27.36,27.37,2900.0,16.1413,16.1413,16.1296,16.1354,2900.0
2007-07-18 12:40:00,27.36,27.36,27.36,27.36,900.0,16.1296,16.1296,16.1296,16.1296,900.0
2007-07-18 12:45:00,27.37,27.39,27.36,27.39,15300.0,16.1354,16.1472,16.1296,16.1472,15300.0
2007-07-18 12:50:00,27.4,27.41,27.39,27.39,3700.0,16.1531,16.159,16.1472,16.1472,3700.0
2007-07-18 12:55:00,27.39,27.4,27.38,27.38,5300.0,16.1472,16.1531,16.1413,16.1413,5300.0
2007-07-18 13:00:00,27.39,27.39,27.36,27.38,4300.0,16.1472,16.1472,16.1296,16.1413,4300.0
2007-07-18 13:05:00,27.37,27.37,27.36,27.37,3000.0,16.1354,16.1354,16.1296,16.1354,3000.0
2007-07-18 13:10:00,27.36,27.37,27.34,27.36,7200.0,16.1296,16.1354,16.1178,16.1296,7200.0
2007-07-18 13:15:00,27.36,27.38,27.36,27.37,2800.0,16.1296,16.1413,16.1296,16.1354,2800.0
2007-07-18 13:20:00,27.38,27.4,27.38,27.4,1800.0,16.1413,16.1531,16.1413,16.1531,1800.0
2007-07-18 13:25:00,27.4,27.4,27.38,27.38,3200.0,16.1531,16.1531,16.1413,16.1413,3200.0
2007-07-18 13:30:00,27.38,27.38,27.36,27.36,2400.0,16.1413,16.1413,16.1296,16.1296,2400.0
2007-07-18 13:35:00,27.37,27.43,27.37,27.43,5000.0,16.1354,16.1708,16.1354,16.1708,5000.0
2007-07-18 13:40:00,27.43,27.44,27.4,27.44,6800.0,16.1708,16.1767,16.1531,16.1767,6800.0
2007-07-18 13:45:00,27.44,27.44,27.43,27.44,3000.0,16.1767,16.1767,16.1708,16.1767,3000.0
2007-07-18 13:50:00,27.44,27.44,27.38,27.39,8300.0,16.1767,16.1767,16.1413,16.1472,8300.0
2007-07-18 13:55:00,27.39,27.39,27.37,27.38,2600.0,16.1472,16.1472,16.1354,16.1413,2600.0
2007-07-18 14:00:00,27.39,27.4,27.39,27.4,2300.0,16.1472,16.1531,16.1472,16.1531,2300.0
2007-07-18 14:05:00,27.4,27.4,27.39,27.39,5000.0,16.1531,16.1531,16.1472,16.1472,5000.0
2007-07-18 14:10:00,27.4,27.42,27.35,27.36,11200.0,16.1531,16.1649,16.1237,16.1296,11200.0
2007-07-18 14:15:00,27.35,27.37,27.34,27.35,3200.0,16.1237,16.1354,16.1178,16.1237,3200.0
2007-07-18 14:20:00,27.36,27.36,27.34,27.35,3300.0,16.1296,16.1296,16.1178,16.1237,3300.0
2007-07-18 14:25:00,27.34,27.34,27.32,27.32,4000.0,16.1178,16.1178,16.106,16.106,4000.0
2007-07-18 14:30:00,27.32,27.32,27.3,27.3,2500.0,16.106,16.106,16.0942,16.0942,2500.0
2007-07-18 14:35:00,27.31,27.36,27.31,27.32,11100.0,16.1001,16.1296,16.1001,16.106,11100.0
2007-07-18 14:40:00,27.33,27.33,27.3,27.31,3400.0,16.1119,16.1119,16.0942,16.1001,3400.0
2007-07-18 14:45:00,27.3,27.33,27.3,27.31,6000.0,16.0942,16.1119,16.0942,16.1001,6000.0
2007-07-18 14:50:00,27.32,27.38,27.3,27.37,3900.0,16.106,16.1413,16.0942,16.1354,3900.0
2007-07-18 14:55:00,27.36,27.39,27.36,27.37,2900.0,16.1296,16.1472,16.1296,16.1354,2900.0
2007-07-18 15:00:00,27.36,27.36,27.31,27.32,4100.0,16.1296,16.1296,16.1001,16.106,4100.0
2007-07-18 15:05:00,27.32,27.32,27.31,27.31,4900.0,16.106,16.106,16.1001,16.1001,4900.0
2007-07-18 15:10:00,27.31,27.31,27.27,27.27,9000.0,16.1001,16.1001,16.0765,16.0765,9000.0
2007-07-18 15:15:00,27.27,27.33,27.27,27.32,7400.0,16.0765,16.1119,16.0765,16.106,7400.0
2007-07-18 15:20:00,27.32,27.36,27.31,27.35,15900.0,16.106,16.1296,16.1001,16.1237,15900.0
2007-07-18 15:25:00,27.35,27.36,27.34,27.34,14000.0,16.1237,16.1296,16.1178,16.1178,14000.0
2007-07-18 15:30:00,27.34,27.36,27.33,27.35,2900.0,16.1178,16.1296,16.1119,16.1237,2900.0
2007-07-18 15:35:00,27.36,27.43,27.36,27.39,13800.0,16.1296,16.1708,16.1296,16.1472,13800.0
2007-07-18 15:40:00,27.4,27.41,27.39,27.41,8600.0,16.1531,16.159,16.1472,16.159,8600.0
2007-07-18 15:45:00,27.4,27.45,27.39,27.45,11500.0,16.1531,16.1826,16.1472,16.1826,11500.0
2007-07-18 15:50:00,27.46,27.48,27.45,27.46,15100.0,16.1885,16.2003,16.1826,16.1885,15100.0
2007-07-18 15:55:00,27.46,27.47,27.4,27.42,30000.0,16.1885,16.1944,16.1531,16.1649,30000.0
2007-07-19 09:30:00,27.51,27.65,27.5,27.64,8700.0,16.218,16.3005,16.2121,16.2946,8700.0
2007-07-19 09:35:00,27.64,27.68,27.38,27.59,9000.0,16.2946,16.3182,16.1413,16.2651,9000.0
2007-07-19 09:40:00,27.59,27.64,27.52,27.59,2600.0,16.2651,16.2946,16.2239,16.2651,2600.0
2007-07-19 09:45:00,27.59,27.59,27.52,27.56,2700.0,16.2651,16.2651,16.2239,16.2475,2700.0
2007-07-19 09:50:00,27.53,27.53,27.47,27.53,3400.0,16.2298,16.2298,16.1944,16.2298,3400.0
2007-07-19 09:55:00,27.52,27.53,27.47,27.47,3900.0,16.2239,16.2298,16.1944,16.1944,3900.0
2007-07-19 10:00:00,27.46,27.46,27.41,27.42,4100.0,16.1885,16.1885,16.159,16.1649,4100.0
2007-07-19 10:05:00,27.42,27.48,27.41,27.45,5900.0,16.1649,16.2003,16.159,16.1826,5900.0
2007-07-19 10:10:00,27.45,27.45,27.4,27.42,5300.0,16.1826,16.1826,16.1531,16.1649,5300.0
2007-07-19 10:15:00,27.43,27.43,27.41,27.41,1800.0,16.1708,16.1708,16.159,16.159,1800.0
2007-07-19 10:20:00,27.42,27.42,27.39,27.42,6200.0,16.1649,16.1649,16.1472,16.1649,6200.0
2007-07-19 10:25:00,27.42,27.45,27.41,27.44,5200.0,16.1649,16.1826,16.159,16.1767,5200.0
2007-07-19 10:30:00,27.44,27.45,27.41,27.44,5700.0,16.1767,16.1826,16.159,16.1767,5700.0
2007-07-19 10:35:00,27.44,27.45,27.41,27.41,6700.0,16.1767,16.1826,16.159,16.159,6700.0
2007-07-19 10:40:00,27.41,27.44,27.4,27.43,2800.0,16.159,16.1767,16.1531,16.1708,2800.0
2007-07-19 10:45:00,27.43,27.43,27.34,27.38,9200.0,16.1708,16.1708,16.1178,16.1413,9200.0
2007-07-19 10:50:00,27.38,27.4,27.37,27.37,2600.0,16.1413,16.1531,16.1354,16.1354,2600.0
2007-07-19 10:55:00,27.36,27.39,27.32,27.38,11000.0,16.1296,16.1472,16.106,16.1413,11000.0
2007-07-19 11:00:00,27.39,27.45,27.38,27.45,4800.0,16.1472,16.1826,16.1413,16.1826,4800.0
2007-07-19 11:05:00,27.45,27.46,27.43,27.45,7400.0,16.1826,16.1885,16.1708,16.1826,7400.0
2007-07-19 11:10:00,27.45,27.46,27.39,27.46,7200.0,16.1826,16.1885,16.1472,16.1885,7200.0
2007-07-19 11:15:00,27.45,27.46,27.44,27.44,2400.0,16.1826,16.1885,16.1767,16.1767,2400.0
2007-07-19 11:20:00,27.45,27.45,27.44,27.44,2900.0,16.1826,16.1826,16.1767,16.1767,2900.0
2007-07-19 11:25:00,27.43,27.44,27.35,27.35,11700.0,16.1708,16.1767,16.1237,16.1237,11700.0
2007-07-19 11:30:00,27.35,27.37,27.33,27.34,14100.0,16.1237,16.1354,16.1119,16.1178,14100.0
2007-07-19 11:35:00,27.35,27.36,27.34,27.36,1500.0,16.1237,16.1296,16.1178,16.1296,1500.0
2007-07-19 11:40:00,27.37,27.4,27.35,27.35,6800.0,16.1354,16.1531,16.1237,16.1237,6800.0
2007-07-19 11:45:00,27.35,27.37,27.35,27.37,2400.0,16.1237,16.1354,16.1237,16.1354,2400.0
2007-07-19 11:50:00,27.37,27.38,27.37,27.37,1400.0,16.1354,16.1413,16.1354,16.1354,1400.0
2007-07-19 11:55:00,27.38,27.39,27.37,27.39,3300.0,16.1413,16.1472,16.1354,16.1472,3300.0
2007-07-19 12:00:00,27.4,27.4,27.33,27.38,4400.0,16.1531,16.1531,16.1119,16.1413,4400.0
2007-07-19 12:05:00,27.38,27.41,27.38,27.41,3700.0,16.1413,16.159,16.1413,16.159,3700.0
2007-07-19 12:10:00,27.4,27.42,27.4,27.42,2100.0,16.1531,16.1649,16.1531,16.1649,2100.0
2007-07-19 12:15:00,27.41,27.41,27.41,27.41,2900.0,16.159,16.159,16.159,16.159,2900.0
2007-07-19 12:20:00,27.42,27.42,27.41,27.42,3300.0,16.1649,16.1649,16.159,16.1649,3300.0
2007-07-19 12:25:00,27.43,27.46,27.4,27.4,3900.0,16.1708,16.1885,16.1531,16.1531,3900.0
2007-07-19 12:30:00,27.4,27.43,27.4,27.43,3600.0,16.1531,16.1708,16.1531,16.1708,3600.0
2007-07-19 12:35:00,27.43,27.44,27.42,27.44,1800.0,16.1708,16.1767,16.1649,16.1767,1800.0
2007-07-19 12:40:00,27.44,27.47,27.44,27.46,5300.0,16.1767,16.1944,16.1767,16.1885,5300.0
2007-07-19 12:45:00,27.45,27.46,27.44,27.45,1700.0,16.1826,16.1885,16.1767,16.1826,1700.0
2007-07-19 12:50:00,27.45,27.47,27.44,27.44,3100.0,16.1826,16.1944,16.1767,16.1767,3100.0
2007-07-19 12:55:00,27.44,27.45,27.43,27.45,1900.0,16.1767,16.1826,16.1708,16.1826,1900.0
2007-07-19 13:00:00,27.46,27.46,27.42,27.45,2900.0,16.1885,16.1885,16.1649,16.1826,2900.0
2007-07-19 13:05:00,27.43,27.45,27.43,27.44,3200.0,16.1708,16.1826,16.1708,16.1767,3200.0
2007-07-19 13:10:00,27.44,27.45,27.44,27.45,1300.0,16.1767,16.1826,16.1767,16.1826,1300.0
2007-07-19 13:15:00,27.45,27.45,27.42,27.45,4200.0,16.1826,16.1826,16.1649,16.1826,4200.0
2007-07-19 13:20:00,27.46,27.47,27.46,27.46,1900.0,16.1885,16.1944,16.1885,16.1885,1900.0
2007-07-19 13:25:00,27.44,27.44,27.42,27.43,2700.0,16.1767,16.1767,16.1649,16.1708,2700.0
2007-07-19 13:30:00,27.44,27.45,27.43,27.43,2100.0,16.1767,16.1826,16.1708,16.1708,2100.0
2007-07-19 13:35:00,27.43,27.46,27.43,27.46,2100.0,16.1708,16.1885,16.1708,16.1885,2100.0
2007-07-19 13:40:00,27.45,27.47,27.45,27.47,2100.0,16.1826,16.1944,16.1826,16.1944,2100.0
2007-07-19 13:45:00,27.47,27.47,27.42,27.44,25900.0,16.1944,16.1944,16.1649,16.1767,25900.0
2007-07-19 13:50:00,27.43,27.47,27.42,27.46,4700.0,16.1708,16.1944,16.1649,16.1885,4700.0
2007-07-19 13:55:00,27.47,27.47,27.42,27.43,3900.0,16.1944,16.1944,16.1649,16.1708,3900.0
2007-07-19 14:00:00,27.44,27.44,27.4,27.42,4900.0,16.1767,16.1767,16.1531,16.1649,4900.0
2007-07-19 14:05:00,27.42,27.44,27.38,27.39,5700.0,16.1649,16.1767,16.1413,16.1472,5700.0
2007-07-19 14:10:00,27.42,27.43,27.38,27.42,5200.0,16.1649,16.1708,16.1413,16.1649,5200.0
2007-07-19 14:15:00,27.42,27.43,27.38,27.43,3400.0,16.1649,16.1708,16.1413,16.1708,3400.0
2007-07-19 14:20:00,27.45,27.45,27.43,27.44,5500.0,16.1826,16.1826,16.1708,16.1767,5500.0
2007-07-19 14:25:00,27.44,27.45,27.42,27.43,5400.0,16.1767,16.1826,16.1649,16.1708,5400.0
2007-07-19 14:30:00,27.41,27.43,27.39,27.42,10600.0,16.159,16.1708,16.1472,16.1649,10600.0
2007-07-19 14:35:00,27.42,27.45,27.39,27.4,6500.0,16.1649,16.1826,16.1472,16.1531,6500.0
2007-07-19 14:40:00,27.41,27.42,27.4,27.42,3000.0,16.159,16.1649,16.1531,16.1649,3000.0
2007-07-19 14:45:00,27.42,27.43,27.41,27.43,2400.0,16.1649,16.1708,16.159,16.1708,2400.0
2007-07-19 14:50:00,27.43,27.43,27.43,27.43,700.0,16.1708,16.1708,16.1708,16.1708,700.0
2007-07-19 14:55:00,27.43,27.43,27.38,27.38,6400.0,16.1708,16.1708,16.1413,16.1413,6400.0
2007-07-19 15:00:00,27.38,27.43,27.38,27.42,9000.0,16.1413,16.1708,16.1413,16.1649,9000.0
2007-07-19 15:05:00,27.43,27.47,27.42,27.47,3700.0,16.1708,16.1944,16.1649,16.1944,3700.0
2007-07-19 15:10:00,27.46,27.46,27.39,27.4,12400.0,16.1885,16.1885,16.1472,16.1531,12400.0
2007-07-19 15:15:00,27.4,27.4,27.37,27.38,4900.0,16.1531,16.1531,16.1354,16.1413,4900.0
2007-07-19 15:20:00,27.38,27.38,27.33,27.35,9000.0,16.1413,16.1413,16.1119,16.1237,9000.0
2007-07-19 15:25:00,27.34,27.36,27.33,27.34,10000.0,16.1178,16.1296,16.1119,16.1178,10000.0
2007-07-19 15:30:00,27.35,27.39,27.34,27.39,13200.0,16.1237,16.1472,16.1178,16.1472,13200.0
2007-07-19 15:35:00,27.39,27.43,27.39,27.4,12700.0,16.1472,16.1708,16.1472,16.1531,12700.0
2007-07-19 15:40:00,27.41,27.47,27.41,27.45,20400.0,16.159,16.1944,16.159,16.1826,20400.0
2007-07-19 15:45:00,27.45,27.46,27.43,27.44,12800.0,16.1826,16.1885,16.1708,16.1767,12800.0
2007-07-19 15:50:00,27.44,27.45,27.4,27.42,18500.0,16.1767,16.1826,16.1531,16.1649,18500.0
2007-07-19 15:55:00,27.43,27.45,27.41,27.44,5900.0,16.1708,16.1826,16.159,16.1767,5900.0
2007-07-20 09:30:00,27.4,27.47,27.38,27.47,12300.0,16.1531,16.1944,16.1413,16.1944,12300.0
2007-07-20 09:35:00,27.47,27.47,27.45,27.45,1100.0,16.1944,16.1944,16.1826,16.1826,1100.0
2007-07-20 09:40:00,27.46,27.5,27.43,27.46,3800.0,16.1885,16.2121,16.1708,16.1885,3800.0
2007-07-20 09:45:00,27.44,27.44,27.42,27.44,3400.0,16.1767,16.1767,16.1649,16.1767,3400.0
2007-07-20 09:50:00,27.42,27.45,27.41,27.42,6900.0,16.1649,16.1826,16.159,16.1649,6900.0
2007-07-20 09:55:00,27.41,27.44,27.39,27.41,10700.0,16.159,16.1767,16.1472,16.159,10700.0
2007-07-20 10:00:00,27.41,27.47,27.39,27.42,16000.0,16.159,16.1944,16.1472,16.1649,16000.0
2007-07-20 10:05:00,27.4,27.42,27.39,27.4,7300.0,16.1531,16.1649,16.1472,16.1531,7300.0
2007-07-20 10:10:00,27.4,27.42,27.39,27.4,4200.0,16.1531,16.1649,16.1472,16.1531,4200.0
2007-07-20 10:15:00,27.4,27.42,27.38,27.4,5900.0,16.1531,16.1649,16.1413,16.1531,5900.0
2007-07-20 10:20:00,27.41,27.43,27.39,27.4,6900.0,16.159,16.1708,16.1472,16.1531,6900.0
2007-07-20 10:25:00,27.39,27.44,27.39,27.43,2600.0,16.1472,16.1767,16.1472,16.1708,2600.0
2007-07-20 10:30:00,27.44,27.5,27.4,27.46,10900.0,16.1767,16.2121,16.1531,16.1885,10900.0
2007-07-20 10:35:00,27.45,27.46,27.41,27.45,5500.0,16.1826,16.1885,16.159,16.1826,5500.0
2007-07-20 10:40:00,27.44,27.46,27.43,27.43,3700.0,16.1767,16.1885,16.1708,16.1708,3700.0
2007-07-20 10:45:00,27.42,27.43,27.34,27.35,12200.0,16.1649,16.1708,16.1178,16.1237,12200.0
2007-07-20 10:50:00,27.36,27.38,27.35,27.37,5200.0,16.1296,16.1413,16.1237,16.1354,5200.0
2007-07-20 10:55:00,27.37,27.41,27.37,27.39,1900.0,16.1354,16.159,16.1354,16.1472,1900.0
2007-07-20 11:00:00,27.38,27.38,27.34,27.36,4400.0,16.1413,16.1413,16.1178,16.1296,4400.0
2007-07-20 11:05:00,27.35,27.39,27.35,27.39,1500.0,16.1237,16.1472,16.1237,16.1472,1500.0
2007-07-20 11:10:00,27.39,27.41,27.38,27.4,2700.0,16.1472,16.159,16.1413,16.1531,2700.0
2007-07-20 11:15:00,27.39,27.39,27.34,27.34,6400.0,16.1472,16.1472,16.1178,16.1178,6400.0
2007-07-20 11:20:00,27.33,27.34,27.29,27.31,3500.0,16.1119,16.1178,16.0883,16.1001,3500.0
2007-07-20 11:25:00,27.29,27.3,27.26,27.29,4100.0,16.0883,16.0942,16.0706,16.0883,4100.0
2007-07-20 11:30:00,27.26,27.28,27.25,27.28,2700.0,16.0706,16.0824,16.0647,16.0824,2700.0
2007-07-20 11:35:00,27.28,27.28,27.2,27.2,7600.0,16.0824,16.0824,16.0352,16.0352,7600.0
2007-07-20 11:40:00,27.21,27.22,27.12,27.16,19100.0,16.0411,16.047,15.9881,16.0116,19100.0
2007-07-20 11:45:00,27.15,27.16,27.1,27.12,14300.0,16.0058,16.0116,15.9763,15.9881,14300.0
2007-07-20 11:50:00,27.12,27.12,27.08,27.09,7800.0,15.9881,15.9881,15.9645,15.9704,7800.0
2007-07-20 11:55:00,27.1,27.12,27.09,27.11,4100.0,15.9763,15.9881,15.9704,15.9822,4100.0
2007-07-20 12:00:00,27.09,27.09,26.98,27.02,16200.0,15.9704,15.9704,15.9055,15.9291,16200.0
2007-07-20 12:05:00,27.02,27.13,27.01,27.13,17300.0,15.9291,15.994,15.9232,15.994,17300.0
2007-07-20 12:10:00,27.13,27.13,27.07,27.12,11600.0,15.994,15.994,15.9586,15.9881,11600.0
2007-07-20 12:15:00,27.12,27.12,27.08,27.09,5500.0,15.9881,15.9881,15.9645,15.9704,5500.0
2007-07-20 12:20:00,27.08,27.13,27.08,27.13,9000.0,15.9645,15.994,15.9645,15.994,9000.0
2007-07-20 12:25:00,27.13,27.21,27.13,27.21,5500.0,15.994,16.0411,15.994,16.0411,5500.0
2007-07-20 12:30:00,27.21,27.23,27.21,27.21,1800.0,16.0411,16.0529,16.0411,16.0411,1800.0
2007-07-20 12:35:00,27.21,27.21,27.18,27.19,4900.0,16.0411,16.0411,16.0234,16.0293,4900.0
2007-07-20 12:40:00,27.2,27.24,27.19,27.22,5500.0,16.0352,16.0588,16.0293,16.047,5500.0
2007-07-20 12:45:00,27.21,27.24,27.18,27.22,6000.0,16.0411,16.0588,16.0234,16.047,6000.0
2007-07-20 12:50:00,27.2,27.23,27.17,27.2,3500.0,16.0352,16.0529,16.0175,16.0352,3500.0
2007-07-20 12:55:00,27.18,27.19,27.16,27.17,5600.0,16.0234,16.0293,16.0116,16.0175,5600.0
2007-07-20 13:00:00,27.17,27.18,27.16,27.17,6200.0,16.0175,16.0234,16.0116,16.0175,6200.0
2007-07-20 13:05:00,27.17,27.22,27.17,27.22,2600.0,16.0175,16.047,16.0175,16.047,2600.0
2007-07-20 13:10:00,27.22,27.24,27.2,27.21,4800.0,16.047,16.0588,16.0352,16.0411,4800.0
2007-07-20 13:15:00,27.23,27.26,27.23,27.26,2500.0,16.0529,16.0706,16.0529,16.0706,2500.0
2007-07-20 13:20:00,27.25,27.25,27.21,27.24,3300.0,16.0647,16.0647,16.0411,16.0588,3300.0
2007-07-20 13:25:00,27.24,27.24,27.15,27.17,16100.0,16.0588,16.0588,16.0058,16.0175,16100.0
2007-07-20 13:30:00,27.16,27.18,27.13,27.14,6800.0,16.0116,16.0234,15.994,15.9999,6800.0
2007-07-20 13:35:00,27.14,27.22,27.13,27.22,10400.0,15.9999,16.047,15.994,16.047,10400.0
2007-07-20 13:40:00,27.22,27.28,27.22,27.27,2700.0,16.047,16.0824,16.047,16.0765,2700.0
2007-07-20 13:45:00,27.25,27.26,27.21,27.23,5500.0,16.0647,16.0706,16.0411,16.0529,5500.0
2007-07-20 13:50:00,27.23,27.3,27.22,27.3,4000.0,16.0529,16.0942,16.047,16.0942,4000.0
2007-07-20 13:55:00,27.29,27.31,27.23,27.29,7200.0,16.0883,16.1001,16.0529,16.0883,7200.0
2007-07-20 14:00:00,27.31,27.31,27.25,27.28,8400.0,16.1001,16.1001,16.0647,16.0824,8400.0
2007-07-20 14:05:00,27.29,27.41,27.29,27.41,12600.0,16.0883,16.159,16.0883,16.159,12600.0
2007-07-20 14:10:00,27.4,27.42,27.38,27.39,13200.0,16.1531,16.1649,16.1413,16.1472,13200.0
2007-07-20 14:15:00,27.4,27.42,27.37,27.38,13700.0,16.1531,16.1649,16.1354,16.1413,13700.0
2007-07-20 14:20:00,27.38,27.42,27.36,27.39,13700.0,16.1413,16.1649,16.1296,16.1472,13700.0
2007-07-20 14:25:00,27.38,27.38,27.33,27.33,11400.0,16.1413,16.1413,16.1119,16.1119,11400.0
2007-07-20 14:30:00,27.33,27.36,27.31,27.34,9300.0,16.1119,16.1296,16.1001,16.1178,9300.0
2007-07-20 14:35:00,27.34,27.34,27.24,27.27,15400.0,16.1178,16.1178,16.0588,16.0765,15400.0
2007-07-20 14:40:00,27.28,27.28,27.22,27.25,24900.0,16.0824,16.0824,16.047,16.0647,24900.0
2007-07-20 14:45:00,27.24,27.29,27.23,27.28,8100.0,16.0588,16.0883,16.0529,16.0824,8100.0
2007-07-20 14:50:00,27.27,27.35,27.25,27.3,20700.0,16.0765,16.1237,16.0647,16.0942,20700.0
2007-07-20 14:55:00,27.3,27.37,27.29,27.34,8700.0,16.0942,16.1354,16.0883,16.1178,8700.0
2007-07-20 15:00:00,27.34,27.39,27.34,27.37,5200.0,16.1178,16.1472,16.1178,16.1354,5200.0
2007-07-20 15:05:00,27.37,27.37,27.31,27.31,5800.0,16.1354,16.1354,16.1001,16.1001,5800.0
2007-07-20 15:10:00,27.31,27.31,27.29,27.3,5800.0,16.1001,16.1001,16.0883,16.0942,5800.0
2007-07-20 15:15:00,27.3,27.31,27.29,27.3,5100.0,16.0942,16.1001,16.0883,16.0942,5100.0
2007-07-20 15:20:00,27.31,27.36,27.3,27.34,9500.0,16.1001,16.1296,16.0942,16.1178,9500.0
2007-07-20 15:25:00,27.34,27.34,27.31,27.33,5000.0,16.1178,16.1178,16.1001,16.1119,5000.0
2007-07-20 15:30:00,27.35,27.35,27.27,27.27,10700.0,16.1237,16.1237,16.0765,16.0765,10700.0
2007-07-20 15:35:00,27.27,27.29,27.25,27.28,10200.0,16.0765,16.0883,16.0647,16.0824,10200.0
2007-07-20 15:40:00,27.28,27.28,27.25,27.25,6700.0,16.0824,16.0824,16.0647,16.0647,6700.0
2007-07-20 15:45:00,27.26,27.26,27.24,27.25,3600.0,16.0706,16.0706,16.0588,16.0647,3600.0
2007-07-20 15:50:00,27.24,27.25,27.13,27.15,26900.0,16.0588,16.0647,15.994,16.0058,26900.0
2007-07-20 15:55:00,27.16,27.18,27.11,27.15,48300.0,16.0116,16.0234,15.9822,16.0058,48300.0
2007-07-23 09:30:00,27.24,27.31,27.24,27.31,2700.0,16.0588,16.1001,16.0588,16.1001,2700.0
2007-07-23 09:35:00,27.31,27.37,27.28,27.37,1300.0,16.1001,16.1354,16.0824,16.1354,1300.0
2007-07-23 09:40:00,27.38,27.41,27.38,27.4,2800.0,16.1413,16.159,16.1413,16.1531,2800.0
2007-07-23 09:45:00,27.39,27.4,27.38,27.39,3600.0,16.1472,16.1531,16.1413,16.1472,3600.0
2007-07-23 09:50:00,27.4,27.4,27.33,27.35,7700.0,16.1531,16.1531,16.1119,16.1237,7700.0
2007-07-23 09:55:00,27.34,27.34,27.28,27.28,5800.0,16.1178,16.1178,16.0824,16.0824,5800.0
2007-07-23 10:00:00,27.29,27.38,27.28,27.35,5300.0,16.0883,16.1413,16.0824,16.1237,5300.0
2007-07-23 10:05:00,27.34,27.35,27.28,27.28,3400.0,16.1178,16.1237,16.0824,16.0824,3400.0
2007-07-23 10:10:00,27.28,27.29,27.27,27.27,2400.0,16.0824,16.0883,16.0765,16.0765,2400.0
2007-07-23 10:15:00,27.28,27.31,27.28,27.3,3500.0,16.0824,16.1001,16.0824,16.0942,3500.0
2007-07-23 10:20:00,27.3,27.36,27.3,27.35,4300.0,16.0942,16.1296,16.0942,16.1237,4300.0
2007-07-23 10:25:00,27.35,27.37,27.34,27.36,5600.0,16.1237,16.1354,16.1178,16.1296,5600.0
2007-07-23 10:30:00,27.35,27.38,27.35,27.37,2300.0,16.1237,16.1413,16.1237,16.1354,2300.0
2007-07-23 10:35:00,27.37,27.4,27.37,27.4,5600.0,16.1354,16.1531,16.1354,16.1531,5600.0
2007-07-23 10:40:00,27.41,27.42,27.39,27.4,3900.0,16.159,16.1649,16.1472,16.1531,3900.0
2007-07-23 10:45:00,27.39,27.41,27.38,27.38,2000.0,16.1472,16.159,16.1413,16.1413,2000.0
2007-07-23 10:50:00,27.39,27.41,27.39,27.4,3600.0,16.1472,16.159,16.1472,16.1531,3600.0
2007-07-23 10:55:00,27.41,27.42,27.39,27.41,3900.0,16.159,16.1649,16.1472,16.159,3900.0
2007-07-23 11:00:00,27.42,27.43,27.36,27.38,7700.0,16.1649,16.1708,16.1296,16.1413,7700.0
2007-07-23 11:05:00,27.36,27.38,27.36,27.38,1200.0,16.1296,16.1413,16.1296,16.1413,1200.0
2007-07-23 11:10:00,27.37,27.41,27.37,27.4,2200.0,16.1354,16.159,16.1354,16.1531,2200.0
2007-07-23 11:15:00,27.41,27.43,27.39,27.42,6200.0,16.159,16.1708,16.1472,16.1649,6200.0
2007-07-23 11:20:00,27.42,27.45,27.42,27.44,5100.0,16.1649,16.1826,16.1649,16.1767,5100.0
2007-07-23 11:25:00,27.43,27.46,27.43,27.46,5200.0,16.1708,16.1885,16.1708,16.1885,5200.0
2007-07-23 11:30:00,27.46,27.51,27.45,27.5,13700.0,16.1885,16.218,16.1826,16.2121,13700.0
2007-07-23 11:35:00,27.51,27.52,27.49,27.51,8800.0,16.218,16.2239,16.2062,16.218,8800.0
2007-07-23 11:40:00,27.51,27.51,27.5,27.51,4000.0,16.218,16.218,16.2121,16.218,4000.0
2007-07-23 11:45:00,27.5,27.51,27.46,27.46,5400.0,16.2121,16.218,16.1885,16.1885,5400.0
2007-07-23 11:50:00,27.46,27.47,27.45,27.46,4200.0,16.1885,16.1944,16.1826,16.1885,4200.0
2007-07-23 11:55:00,27.46,27.46,27.44,27.46,1200.0,16.1885,16.1885,16.1767,16.1885,1200.0
2007-07-23 12:00:00,27.45,27.46,27.44,27.45,2800.0,16.1826,16.1885,16.1767,16.1826,2800.0
2007-07-23 12:05:00,27.45,27.47,27.44,27.46,4300.0,16.1826,16.1944,16.1767,16.1885,4300.0
2007-07-23 12:10:00,27.47,27.47,27.46,27.46,1200.0,16.1944,16.1944,16.1885,16.1885,1200.0
2007-07-23 12:15:00,27.46,27.47,27.45,27.45,2500.0,16.1885,16.1944,16.1826,16.1826,2500.0
2007-07-23 12:20:00,27.46,27.47,27.45,27.47,3800.0,16.1885,16.1944,16.1826,16.1944,3800.0
2007-07-23 12:25:00,27.46,27.52,27.46,27.52,12700.0,16.1885,16.2239,16.1885,16.2239,12700.0
2007-07-23 12:30:00,27.51,27.52,27.5,27.5,4300.0,16.218,16.2239,16.2121,16.2121,4300.0
2007-07-23 12:35:00,27.51,27.51,27.5,27.5,2400.0,16.218,16.218,16.2121,16.2121,2400.0
2007-07-23 12:40:00,27.5,27.52,27.5,27.51,1200.0,16.2121,16.2239,16.2121,16.218,1200.0
2007-07-23 12:45:00,27.5,27.51,27.49,27.5,2100.0,16.2121,16.218,16.2062,16.2121,2100.0
2007-07-23 12:50:00,27.51,27.51,27.5,27.51,2600.0,16.218,16.218,16.2121,16.218,2600.0
2007-07-23 12:55:00,27.51,27.51,27.46,27.46,5500.0,16.218,16.218,16.1885,16.1885,5500.0
2007-07-23 13:00:00,27.46,27.47,27.46,27.47,1000.0,16.1885,16.1944,16.1885,16.1944,1000.0
2007-07-23 13:05:00,27.46,27.46,27.42,27.44,6900.0,16.1885,16.1885,16.1649,16.1767,6900.0
2007-07-23 13:10:00,27.43,27.5,27.42,27.42,12300.0,16.1708,16.2121,16.1649,16.1649,12300.0
2007-07-23 13:15:00,27.42,27.46,27.4,27.46,8600.0,16.1649,16.1885,16.1531,16.1885,8600.0
2007-07-23 13:20:00,27.44,27.45,27.41,27.45,5500.0,16.1767,16.1826,16.159,16.1826,5500.0
2007-07-23 13:25:00,27.44,27.44,27.41,27.42,1800.0,16.1767,16.1767,16.159,16.1649,1800.0
2007-07-23 13:30:00,27.42,27.43,27.39,27.39,13000.0,16.1649,16.1708,16.1472,16.1472,13000.0
2007-07-23 13:35:00,27.39,27.39,27.36,27.36,4100.0,16.1472,16.1472,16.1296,16.1296,4100.0
2007-07-23 13:40:00,27.37,27.37,27.33,27.34,3500.0,16.1354,16.1354,16.1119,16.1178,3500.0
2007-07-23 13:45:00,27.34,27.34,27.33,27.33,1500.0,16.1178,16.1178,16.1119,16.1119,1500.0
2007-07-23 13:50:00,27.34,27.34,27.33,27.33,3300.0,16.1178,16.1178,16.1119,16.1119,3300.0
2007-07-23 13:55:00,27.33,27.34,27.31,27.31,4300.0,16.1119,16.1178,16.1001,16.1001,4300.0
2007-07-23 14:00:00,27.31,27.32,27.26,27.28,6900.0,16.1001,16.106,16.0706,16.0824,6900.0
2007-07-23 14:05:00,27.28,27.31,27.28,27.28,14900.0,16.0824,16.1001,16.0824,16.0824,14900.0
2007-07-23 14:10:00,27.28,27.31,27.27,27.29,7500.0,16.0824,16.1001,16.0765,16.0883,7500.0
2007-07-23 14:15:00,27.3,27.34,27.29,27.32,6500.0,16.0942,16.1178,16.0883,16.106,6500.0
2007-07-23 14:20:00,27.32,27.33,27.31,27.33,5700.0,16.106,16.1119,16.1001,16.1119,5700.0
2007-07-23 14:25:00,27.32,27.34,27.27,27.33,21400.0,16.106,16.1178,16.0765,16.1119,21400.0
2007-07-23 14:30:00,27.34,27.38,27.31,27.33,6700.0,16.1178,16.1413,16.1001,16.1119,6700.0
2007-07-23 14:35:00,27.33,27.4,27.33,27.35,11200.0,16.1119,16.1531,16.1119,16.1237,11200.0
2007-07-23 14:40:00,27.35,27.4,27.33,27.36,8000.0,16.1237,16.1531,16.1119,16.1296,8000.0
2007-07-23 14:45:00,27.36,27.38,27.35,27.36,3200.0,16.1296,16.1413,16.1237,16.1296,3200.0
2007-07-23 14:50:00,27.36,27.36,27.33,27.34,5100.0,16.1296,16.1296,16.1119,16.1178,5100.0
2007-07-23 14:55:00,27.32,27.32,27.23,27.24,10900.0,16.106,16.106,16.0529,16.0588,10900.0
2007-07-23 15:00:00,27.24,27.26,27.21,27.22,11100.0,16.0588,16.0706,16.0411,16.047,11100.0
2007-07-23 15:05:00,27.22,27.22,27.2,27.22,7500.0,16.047,16.047,16.0352,16.047,7500.0
2007-07-23 15:10:00,27.21,27.22,27.19,27.21,9400.0,16.0411,16.047,16.0293,16.0411,9400.0
2007-07-23 15:15:00,27.21,27.24,27.19,27.22,9700.0,16.0411,16.0588,16.0293,16.047,9700.0
2007-07-23 15:20:00,27.22,27.27,27.2,27.25,7100.0,16.047,16.0765,16.0352,16.0647,7100.0
2007-07-23 15:25:00,27.25,27.27,27.24,27.24,2200.0,16.0647,16.0765,16.0588,16.0588,2200.0
2007-07-23 15:30:00,27.27,27.28,27.22,27.27,9400.0,16.0765,16.0824,16.047,16.0765,9400.0
2007-07-23 15:35:00,27.25,27.26,27.2,27.21,14000.0,16.0647,16.0706,16.0352,16.0411,14000.0
2007-07-23 15:40:00,27.21,27.26,27.2,27.22,18800.0,16.0411,16.0706,16.0352,16.047,18800.0
2007-07-23 15:45:00,27.21,27.22,27.18,27.21,22400.0,16.0411,16.047,16.0234,16.0411,22400.0
2007-07-23 15:50:00,27.22,27.25,27.19,27.19,18200.0,16.047,16.0647,16.0293,16.0293,18200.0
2007-07-23 15:55:00,27.2,27.24,27.2,27.22,18200.0,16.0352,16.0588,16.0352,16.047,18200.0
2007-07-24 09:30:00,27.0,27.15,27.0,27.15,6400.0,15.9173,16.0058,15.9173,16.0058,6400.0
2007-07-24 09:35:00,27.11,27.18,27.11,27.12,1300.0,15.9822,16.0234,15.9822,15.9881,1300.0
2007-07-24 09:40:00,27.11,27.13,26.97,27.04,3400.0,15.9822,15.994,15.8996,15.9409,3400.0
2007-07-24 09:45:00,27.01,27.07,27.01,27.06,1400.0,15.9232,15.9586,15.9232,15.9527,1400.0
2007-07-24 09:50:00,27.02,27.06,26.94,27.04,7400.0,15.9291,15.9527,15.882,15.9409,7400.0
2007-07-24 09:55:00,27.04,27.04,27.0,27.03,3100.0,15.9409,15.9409,15.9173,15.935,3100.0
2007-07-24 10:00:00,27.01,27.04,26.99,27.04,2700.0,15.9232,15.9409,15.9114,15.9409,2700.0
2007-07-24 10:05:00,27.01,27.02,26.91,26.95,10900.0,15.9232,15.9291,15.8643,15.8878,10900.0
2007-07-24 10:10:00,26.96,27.04,26.96,27.01,7500.0,15.8937,15.9409,15.8937,15.9232,7500.0
2007-07-24 10:15:00,27.03,27.06,27.03,27.06,7300.0,15.935,15.9527,15.935,15.9527,7300.0
2007-07-24 10:20:00,27.06,27.08,27.03,27.06,11200.0,15.9527,15.9645,15.935,15.9527,11200.0
2007-07-24 10:25:00,27.06,27.11,27.06,27.1,19700.0,15.9527,15.9822,15.9527,15.9763,19700.0
2007-07-24 10:30:00,27.07,27.1,27.07,27.1,10700.0,15.9586,15.9763,15.9586,15.9763,10700.0
2007-07-24 10:35:00,27.1,27.13,27.09,27.12,3800.0,15.9763,15.994,15.9704,15.9881,3800.0
2007-07-24 10:40:00,27.13,27.21,27.13,27.21,3000.0,15.994,16.0411,15.994,16.0411,3000.0
2007-07-24 10:45:00,27.18,27.18,27.13,27.14,3700.0,16.0234,16.0234,15.994,15.9999,3700.0
2007-07-24 10:50:00,27.14,27.15,27.12,27.14,1600.0,15.9999,16.0058,15.9881,15.9999,1600.0
2007-07-24 10:55:00,27.14,27.18,27.14,27.15,2900.0,15.9999,16.0234,15.9999,16.0058,2900.0
2007-07-24 11:00:00,27.17,27.17,27.12,27.15,5100.0,16.0175,16.0175,15.9881,16.0058,5100.0
2007-07-24 11:05:00,27.16,27.18,27.15,27.18,5300.0,16.0116,16.0234,16.0058,16.0234,5300.0
2007-07-24 11:10:00,27.18,27.19,27.17,27.19,3600.0,16.0234,16.0293,16.0175,16.0293,3600.0
2007-07-24 11:15:00,27.19,27.19,27.18,27.19,1600.0,16.0293,16.0293,16.0234,16.0293,1600.0
2007-07-24 11:20:00,27.19,27.19,27.13,27.15,6000.0,16.0293,16.0293,15.994,16.0058,6000.0
2007-07-24 11:25:00,27.15,27.16,27.09,27.11,4200.0,16.0058,16.0116,15.9704,15.9822,4200.0
2007-07-24 11:30:00,27.12,27.12,27.08,27.08,7600.0,15.9881,15.9881,15.9645,15.9645,7600.0
2007-07-24 11:35:00,27.08,27.09,27.07,27.08,1800.0,15.9645,15.9704,15.9586,15.9645,1800.0
2007-07-24 11:40:00,27.09,27.09,27.08,27.08,3000.0,15.9704,15.9704,15.9645,15.9645,3000.0
2007-07-24 11:45:00,27.08,27.09,27.06,27.07,3400.0,15.9645,15.9704,15.9527,15.9586,3400.0
2007-07-24 11:50:00,27.07,27.08,27.06,27.06,5000.0,15.9586,15.9645,15.9527,15.9527,5000.0
2007-07-24 11:55:00,27.04,27.06,27.03,27.05,10700.0,15.9409,15.9527,15.935,15.9468,10700.0
2007-07-24 12:00:00,27.05,27.06,27.04,27.04,4600.0,15.9468,15.9527,15.9409,15.9409,4600.0
2007-07-24 12:05:00,27.05,27.06,27.04,27.06,3300.0,15.9468,15.9527,15.9409,15.9527,3300.0
2007-07-24 12:10:00,27.06,27.06,27.02,27.06,7000.0,15.9527,15.9527,15.9291,15.9527,7000.0
2007-07-24 12:15:00,27.05,27.07,27.05,27.07,2400.0,15.9468,15.9586,15.9468,15.9586,2400.0
2007-07-24 12:20:00,27.07,27.08,27.03,27.05,6600.0,15.9586,15.9645,15.935,15.9468,6600.0
2007-07-24 12:25:00,27.06,27.09,27.06,27.08,3000.0,15.9527,15.9704,15.9527,15.9645,3000.0
2007-07-24 12:30:00,27.08,27.1,27.06,27.08,9000.0,15.9645,15.9763,15.9527,15.9645,9000.0
2007-07-24 12:35:00,27.07,27.08,27.05,27.06,5700.0,15.9586,15.9645,15.9468,15.9527,5700.0
2007-07-24 12:40:00,27.06,27.1,27.06,27.1,14000.0,15.9527,15.9763,15.9527,15.9763,14000.0
2007-07-24 12:45:00,27.1,27.16,27.05,27.09,13600.0,15.9763,16.0116,15.9468,15.9704,13600.0
2007-07-24 12:50:00,27.07,27.09,27.05,27.09,2000.0,15.9586,15.9704,15.9468,15.9704,2000.0
2007-07-24 12:55:00,27.09,27.14,27.09,27.11,4500.0,15.9704,15.9999,15.9704,15.9822,4500.0
2007-07-24 13:00:00,27.11,27.12,27.1,27.12,3300.0,15.9822,15.9881,15.9763,15.9881,3300.0
2007-07-24 13:05:00,27.11,27.11,27.08,27.11,4300.0,15.9822,15.9822,15.9645,15.9822,4300.0
2007-07-24 13:10:00,27.11,27.11,27.04,27.04,3700.0,15.9822,15.9822,15.9409,15.9409,3700.0
2007-07-24 13:15:00,27.04,27.11,27.04,27.11,5300.0,15.9409,15.9822,15.9409,15.9822,5300.0
2007-07-24 13:20:00,27.09,27.1,27.07,27.09,3700.0,15.9704,15.9763,15.9586,15.9704,3700.0
2007-07-24 13:25:00,27.09,27.1,27.05,27.06,4500.0,15.9704,15.9763,15.9468,15.9527,4500.0
2007-07-24 13:30:00,27.07,27.11,27.06,27.1,5700.0,15.9586,15.9822,15.9527,15.9763,5700.0
2007-07-24 13:35:00,27.09,27.12,27.09,27.12,4300.0,15.9704,15.9881,15.9704,15.9881,4300.0
2007-07-24 13:40:00,27.11,27.13,27.1,27.1,4700.0,15.9822,15.994,15.9763,15.9763,4700.0
2007-07-24 13:45:00,27.09,27.09,27.07,27.09,3800.0,15.9704,15.9704,15.9586,15.9704,3800.0
2007-07-24 13:50:00,27.07,27.07,27.02,27.02,3500.0,15.9586,15.9586,15.9291,15.9291,3500.0
2007-07-24 13:55:00,27.03,27.06,27.02,27.03,7100.0,15.935,15.9527,15.9291,15.935,7100.0
2007-07-24 14:00:00,27.04,27.04,27.0,27.0,3500.0,15.9409,15.9409,15.9173,15.9173,3500.0
2007-07-24 14:05:00,27.0,27.04,26.96,27.04,9000.0,15.9173,15.9409,15.8937,15.9409,9000.0
2007-07-24 14:10:00,27.04,27.04,26.99,26.99,2400.0,15.9409,15.9409,15.9114,15.9114,2400.0
2007-07-24 14:15:00,26.98,26.99,26.85,26.89,9400.0,15.9055,15.9114,15.8289,15.8525,9400.0
2007-07-24 14:20:00,26.93,26.94,26.91,26.91,2200.0,15.8761,15.882,15.8643,15.8643,2200.0
2007-07-24 14:25:00,26.89,26.93,26.89,26.92,2500.0,15.8525,15.8761,15.8525,15.8702,2500.0
2007-07-24 14:30:00,26.91,26.93,26.89,26.9,4000.0,15.8643,15.8761,15.8525,15.8584,4000.0
2007-07-24 14:35:00,26.9,26.92,26.9,26.91,3800.0,15.8584,15.8702,15.8584,15.8643,3800.0
2007-07-24 14:40:00,26.9,26.93,26.89,26.93,8900.0,15.8584,15.8761,15.8525,15.8761,8900.0
2007-07-24 14:45:00,26.93,26.93,26.89,26.89,2300.0,15.8761,15.8761,15.8525,15.8525,2300.0
2007-07-24 14:50:00,26.9,26.92,26.9,26.92,4300.0,15.8584,15.8702,15.8584,15.8702,4300.0
2007-07-24 14:55:00,26.91,26.91,26.77,26.79,8700.0,15.8643,15.8643,15.7817,15.7935,8700.0
2007-07-24 15:00:00,26.78,26.78,26.74,26.76,9700.0,15.7876,15.7876,15.764,15.7758,9700.0
2007-07-24 15:05:00,26.77,26.8,26.76,26.77,8500.0,15.7817,15.7994,15.7758,15.7817,8500.0
2007-07-24 15:10:00,26.75,26.78,26.72,26.78,6700.0,15.7699,15.7876,15.7523,15.7876,6700.0
2007-07-24 15:15:00,26.76,26.78,26.73,26.76,6500.0,15.7758,15.7876,15.7581,15.7758,6500.0
2007-07-24 15:20:00,26.77,26.78,26.71,26.76,8000.0,15.7817,15.7876,15.7464,15.7758,8000.0
2007-07-24 15:25:00,26.75,26.76,26.69,26.7,8600.0,15.7699,15.7758,15.7346,15.7405,8600.0
2007-07-24 15:30:00,26.71,26.76,26.7,26.71,10100.0,15.7464,15.7758,15.7405,15.7464,10100.0
2007-07-24 15:35:00,26.71,26.74,26.69,26.73,7900.0,15.7464,15.764,15.7346,15.7581,7900.0
2007-07-24 15:40:00,26.7,26.7,26.66,26.66,7200.0,15.7405,15.7405,15.7169,15.7169,7200.0
2007-07-24 15:45:00,26.68,26.71,26.66,26.71,3700.0,15.7287,15.7464,15.7169,15.7464,3700.0
2007-07-24 15:50:00,26.7,26.76,26.67,26.75,9600.0,15.7405,15.7758,15.7228,15.7699,9600.0
2007-07-24 15:55:00,26.74,26.75,26.72,26.74,8800.0,15.764,15.7699,15.7523,15.764,8800.0
2007-07-25 09:30:00,27.15,27.65,27.11,27.65,27800.0,16.0058,16.3005,15.9822,16.3005,27800.0
2007-07-25 09:35:00,27.64,28.25,27.58,28.19,30900.0,16.2946,16.6542,16.2593,16.6189,30900.0
2007-07-25 09:40:00,28.21,28.25,28.18,28.24,19600.0,16.6307,16.6542,16.613,16.6483,19600.0
2007-07-25 09:45:00,28.2,28.45,28.2,28.45,26600.0,16.6248,16.7721,16.6248,16.7721,26600.0
2007-07-25 09:50:00,28.44,28.6,28.4,28.56,30100.0,16.7662,16.8606,16.7427,16.837,30100.0
2007-07-25 09:55:00,28.56,28.58,28.47,28.5,19400.0,16.837,16.8488,16.7839,16.8016,19400.0
2007-07-25 10:00:00,28.47,28.5,28.43,28.49,16800.0,16.7839,16.8016,16.7604,16.7957,16800.0
2007-07-25 10:05:00,28.5,29.0,28.49,28.85,53700.0,16.8016,17.0964,16.7957,17.008,53700.0
2007-07-25 10:10:00,28.85,28.91,28.57,28.57,39800.0,17.008,17.0433,16.8429,16.8429,39800.0
2007-07-25 10:15:00,28.58,28.69,28.5,28.58,39600.0,16.8488,16.9136,16.8016,16.8488,39600.0
2007-07-25 10:20:00,28.56,28.56,28.06,28.15,47500.0,16.837,16.837,16.5422,16.5953,47500.0
2007-07-25 10:25:00,28.19,28.4,28.1,28.32,27900.0,16.6189,16.7427,16.5658,16.6955,27900.0
2007-07-25 10:30:00,28.32,28.33,28.17,28.21,16500.0,16.6955,16.7014,16.6071,16.6307,16500.0
2007-07-25 10:35:00,28.22,28.26,28.21,28.23,10100.0,16.6366,16.6601,16.6307,16.6424,10100.0
2007-07-25 10:40:00,28.23,28.3,28.22,28.23,12700.0,16.6424,16.6837,16.6366,16.6424,12700.0
2007-07-25 10:45:00,28.22,28.36,28.1,28.23,73700.0,16.6366,16.7191,16.5658,16.6424,73700.0
2007-07-25 10:50:00,28.23,28.39,28.22,28.3,26300.0,16.6424,16.7368,16.6366,16.6837,26300.0
2007-07-25 10:55:00,28.32,28.49,28.32,28.46,35200.0,16.6955,16.7957,16.6955,16.778,35200.0
2007-07-25 11:00:00,28.45,28.65,28.43,28.51,22400.0,16.7721,16.89,16.7604,16.8075,22400.0
2007-07-25 11:05:00,28.51,28.55,28.42,28.49,23100.0,16.8075,16.8311,16.7545,16.7957,23100.0
2007-07-25 11:10:00,28.53,28.56,28.45,28.51,12600.0,16.8193,16.837,16.7721,16.8075,12600.0
2007-07-25 11:15:00,28.49,28.52,28.43,28.49,25700.0,16.7957,16.8134,16.7604,16.7957,25700.0
2007-07-25 11:20:00,28.48,28.49,28.42,28.49,13400.0,16.7898,16.7957,16.7545,16.7957,13400.0
2007-07-25 11:25:00,28.49,28.51,28.46,28.48,17200.0,16.7957,16.8075,16.778,16.7898,17200.0
2007-07-25 11:30:00,28.46,28.6,28.46,28.56,9900.0,16.778,16.8606,16.778,16.837,9900.0
2007-07-25 11:35:00,28.56,28.58,28.47,28.58,15900.0,16.837,16.8488,16.7839,16.8488,15900.0
2007-07-25 11:40:00,28.57,28.6,28.57,28.59,15500.0,16.8429,16.8606,16.8429,16.8547,15500.0
2007-07-25 11:45:00,28.59,28.6,28.56,28.58,11300.0,16.8547,16.8606,16.837,16.8488,11300.0
2007-07-25 11:50:00,28.57,28.61,28.5,28.6,17200.0,16.8429,16.8665,16.8016,16.8606,17200.0
2007-07-25 11:55:00,28.6,28.6,28.5,28.51,10400.0,16.8606,16.8606,16.8016,16.8075,10400.0
2007-07-25 12:00:00,28.53,28.77,28.52,28.75,9200.0,16.8193,16.9608,16.8134,16.949,9200.0
2007-07-25 12:05:00,28.78,28.83,28.77,28.83,11800.0,16.9667,16.9962,16.9608,16.9962,11800.0
2007-07-25 12:10:00,28.83,28.83,28.69,28.69,15300.0,16.9962,16.9962,16.9136,16.9136,15300.0
2007-07-25 12:15:00,28.68,28.69,28.37,28.37,25800.0,16.9077,16.9136,16.725,16.725,25800.0
2007-07-25 12:20:00,28.37,28.4,28.16,28.19,38600.0,16.725,16.7427,16.6012,16.6189,38600.0
2007-07-25 12:25:00,28.19,28.21,27.99,28.05,24600.0,16.6189,16.6307,16.501,16.5363,24600.0
2007-07-25 12:30:00,28.05,28.15,28.04,28.14,19200.0,16.5363,16.5953,16.5304,16.5894,19200.0
2007-07-25 12:35:00,28.14,28.2,28.12,28.18,11900.0,16.5894,16.6248,16.5776,16.613,11900.0
2007-07-25 12:40:00,28.18,28.18,27.82,27.88,29100.0,16.613,16.613,16.4007,16.4361,29100.0
2007-07-25 12:45:00,27.85,27.85,27.62,27.64,49400.0,16.4184,16.4184,16.2828,16.2946,49400.0
2007-07-25 12:50:00,27.64,27.74,27.63,27.68,45500.0,16.2946,16.3536,16.2887,16.3182,45500.0
2007-07-25 12:55:00,27.7,27.85,27.69,27.81,18800.0,16.33,16.4184,16.3241,16.3948,18800.0
2007-07-25 13:00:00,27.82,27.93,27.81,27.93,16800.0,16.4007,16.4656,16.3948,16.4656,16800.0
2007-07-25 13:05:00,27.93,27.96,27.89,27.93,10700.0,16.4656,16.4833,16.442,16.4656,10700.0
2007-07-25 13:10:00,27.94,27.96,27.92,27.96,4900.0,16.4715,16.4833,16.4597,16.4833,4900.0
2007-07-25 13:15:00,27.96,27.98,27.88,27.96,8500.0,16.4833,16.4951,16.4361,16.4833,8500.0
2007-07-25 13:20:00,27.97,27.97,27.94,27.95,8800.0,16.4892,16.4892,16.4715,16.4774,8800.0
2007-07-25 13:25:00,27.95,28.03,27.94,27.94,18600.0,16.4774,16.5245,16.4715,16.4715,18600.0
2007-07-25 13:30:00,27.94,27.97,27.85,27.96,19500.0,16.4715,16.4892,16.4184,16.4833,19500.0
2007-07-25 13:35:00,27.96,27.97,27.92,27.97,13800.0,16.4833,16.4892,16.4597,16.4892,13800.0
2007-07-25 13:40:00,27.97,28.04,27.96,28.03,11100.0,16.4892,16.5304,16.4833,16.5245,11100.0
2007-07-25 13:45:00,28.03,28.07,28.02,28.03,11000.0,16.5245,16.5481,16.5186,16.5245,11000.0
2007-07-25 13:50:00,28.04,28.04,27.97,27.98,15300.0,16.5304,16.5304,16.4892,16.4951,15300.0
2007-07-25 13:55:00,27.97,28.0,27.9,27.9,12200.0,16.4892,16.5069,16.4479,16.4479,12200.0
2007-07-25 14:00:00,27.9,27.93,27.85,27.87,23100.0,16.4479,16.4656,16.4184,16.4302,23100.0
2007-07-25 14:05:00,27.86,27.87,27.77,27.8,20100.0,16.4243,16.4302,16.3713,16.3889,20100.0
2007-07-25 14:10:00,27.81,27.81,27.78,27.79,38900.0,16.3948,16.3948,16.3772,16.3831,38900.0
2007-07-25 14:15:00,27.79,27.8,27.75,27.77,18400.0,16.3831,16.3889,16.3595,16.3713,18400.0
2007-07-25 14:20:00,27.78,27.79,27.77,27.79,14800.0,16.3772,16.3831,16.3713,16.3831,14800.0
2007-07-25 14:25:00,27.79,27.79,27.73,27.74,19700.0,16.3831,16.3831,16.3477,16.3536,19700.0
2007-07-25 14:30:00,27.75,27.76,27.71,27.72,9800.0,16.3595,16.3654,16.3359,16.3418,9800.0
2007-07-25 14:35:00,27.72,27.74,27.67,27.7,14000.0,16.3418,16.3536,16.3123,16.33,14000.0
2007-07-25 14:40:00,27.7,27.75,27.67,27.67,24000.0,16.33,16.3595,16.3123,16.3123,24000.0
2007-07-25 14:45:00,27.7,27.75,27.62,27.69,11500.0,16.33,16.3595,16.2828,16.3241,11500.0
2007-07-25 14:50:00,27.69,27.71,27.58,27.62,18700.0,16.3241,16.3359,16.2593,16.2828,18700.0
2007-07-25 14:55:00,27.61,27.69,27.55,27.58,19200.0,16.2769,16.3241,16.2416,16.2593,19200.0
2007-07-25 15:00:00,27.58,27.78,27.56,27.72,46800.0,16.2593,16.3772,16.2475,16.3418,46800.0
2007-07-25 15:05:00,27.71,27.88,27.71,27.85,7600.0,16.3359,16.4361,16.3359,16.4184,7600.0
2007-07-25 15:10:00,27.85,27.98,27.85,27.98,31700.0,16.4184,16.4951,16.4184,16.4951,31700.0
2007-07-25 15:15:00,27.99,28.12,27.99,28.04,29200.0,16.501,16.5776,16.501,16.5304,29200.0
2007-07-25 15:20:00,28.05,28.08,28.0,28.02,24100.0,16.5363,16.554,16.5069,16.5186,24100.0
2007-07-25 15:25:00,28.01,28.03,27.98,27.99,26700.0,16.5127,16.5245,16.4951,16.501,26700.0
2007-07-25 15:30:00,28.0,28.01,27.99,28.0,18800.0,16.5069,16.5127,16.501,16.5069,18800.0
2007-07-25 15:35:00,28.0,28.01,27.96,27.98,27700.0,16.5069,16.5127,16.4833,16.4951,27700.0
2007-07-25 15:40:00,27.98,28.01,27.95,27.97,26100.0,16.4951,16.5127,16.4774,16.4892,26100.0
2007-07-25 15:45:00,27.96,27.98,27.91,27.97,25200.0,16.4833,16.4951,16.4538,16.4892,25200.0
2007-07-25 15:50:00,27.98,28.07,27.98,28.06,30500.0,16.4951,16.5481,16.4951,16.5422,30500.0
2007-07-25 15:55:00,28.07,28.09,27.96,28.0,73700.0,16.5481,16.5599,16.4833,16.5069,73700.0
2007-07-26 09:30:00,27.69,27.69,27.24,27.34,15700.0,16.3241,16.3241,16.0588,16.1178,15700.0
2007-07-26 09:35:00,27.35,27.48,27.29,27.39,4800.0,16.1237,16.2003,16.0883,16.1472,4800.0
2007-07-26 09:40:00,27.4,27.4,27.3,27.4,9100.0,16.1531,16.1531,16.0942,16.1531,9100.0
2007-07-26 09:45:00,27.4,27.74,27.4,27.71,7400.0,16.1531,16.3536,16.1531,16.3359,7400.0
2007-07-26 09:50:00,27.75,27.75,27.62,27.67,13900.0,16.3595,16.3595,16.2828,16.3123,13900.0
2007-07-26 09:55:00,27.64,27.66,27.61,27.65,9300.0,16.2946,16.3064,16.2769,16.3005,9300.0
2007-07-26 10:00:00,27.65,27.67,27.61,27.66,29400.0,16.3005,16.3123,16.2769,16.3064,29400.0
2007-07-26 10:05:00,27.66,27.76,27.64,27.76,7400.0,16.3064,16.3654,16.2946,16.3654,7400.0
2007-07-26 10:10:00,27.76,27.83,27.76,27.82,9500.0,16.3654,16.4066,16.3654,16.4007,9500.0
2007-07-26 10:15:00,27.81,27.82,27.76,27.76,10700.0,16.3948,16.4007,16.3654,16.3654,10700.0
2007-07-26 10:20:00,27.78,27.85,27.77,27.81,15400.0,16.3772,16.4184,16.3713,16.3948,15400.0
2007-07-26 10:25:00,27.81,27.84,27.8,27.84,10400.0,16.3948,16.4125,16.3889,16.4125,10400.0
2007-07-26 10:30:00,27.83,27.91,27.8,27.81,21000.0,16.4066,16.4538,16.3889,16.3948,21000.0
2007-07-26 10:35:00,27.8,27.8,27.72,27.75,9000.0,16.3889,16.3889,16.3418,16.3595,9000.0
2007-07-26 10:40:00,27.74,27.76,27.68,27.71,25200.0,16.3536,16.3654,16.3182,16.3359,25200.0
2007-07-26 10:45:00,27.7,27.76,27.68,27.7,20500.0,16.33,16.3654,16.3182,16.33,20500.0
2007-07-26 10:50:00,27.7,27.73,27.65,27.65,64300.0,16.33,16.3477,16.3005,16.3005,64300.0
2007-07-26 10:55:00,27.66,27.7,27.64,27.64,14000.0,16.3064,16.33,16.2946,16.2946,14000.0
2007-07-26 11:00:00,27.64,27.64,27.49,27.5,28500.0,16.2946,16.2946,16.2062,16.2121,28500.0
2007-07-26 11:05:00,27.49,27.5,27.44,27.46,17300.0,16.2062,16.2121,16.1767,16.1885,17300.0
2007-07-26 11:10:00,27.49,27.51,27.47,27.47,5300.0,16.2062,16.218,16.1944,16.1944,5300.0
2007-07-26 11:15:00,27.47,27.48,27.29,27.36,25000.0,16.1944,16.2003,16.0883,16.1296,25000.0
2007-07-26 11:20:00,27.37,27.42,27.37,27.42,7200.0,16.1354,16.1649,16.1354,16.1649,7200.0
2007-07-26 11:25:00,27.42,27.43,27.38,27.4,7600.0,16.1649,16.1708,16.1413,16.1531,7600.0
2007-07-26 11:30:00,27.41,27.44,27.33,27.41,18400.0,16.159,16.1767,16.1119,16.159,18400.0
2007-07-26 11:35:00,27.41,27.46,27.4,27.45,9000.0,16.159,16.1885,16.1531,16.1826,9000.0
2007-07-26 11:40:00,27.47,27.5,27.46,27.49,4900.0,16.1944,16.2121,16.1885,16.2062,4900.0
2007-07-26 11:45:00,27.49,27.49,27.41,27.42,9000.0,16.2062,16.2062,16.159,16.1649,9000.0
2007-07-26 11:50:00,27.42,27.46,27.4,27.45,5600.0,16.1649,16.1885,16.1531,16.1826,5600.0
2007-07-26 11:55:00,27.46,27.52,27.46,27.52,8500.0,16.1885,16.2239,16.1885,16.2239,8500.0
2007-07-26 12:00:00,27.53,27.55,27.5,27.5,3600.0,16.2298,16.2416,16.2121,16.2121,3600.0
2007-07-26 12:05:00,27.5,27.51,27.47,27.51,7200.0,16.2121,16.218,16.1944,16.218,7200.0
2007-07-26 12:10:00,27.51,27.51,27.43,27.45,4700.0,16.218,16.218,16.1708,16.1826,4700.0
2007-07-26 12:15:00,27.44,27.54,27.44,27.54,5900.0,16.1767,16.2357,16.1767,16.2357,5900.0
2007-07-26 12:20:00,27.53,27.53,27.45,27.47,11700.0,16.2298,16.2298,16.1826,16.1944,11700.0
2007-07-26 12:25:00,27.48,27.52,27.48,27.49,7400.0,16.2003,16.2239,16.2003,16.2062,7400.0
2007-07-26 12:30:00,27.47,27.52,27.41,27.49,8700.0,16.1944,16.2239,16.159,16.2062,8700.0
2007-07-26 12:35:00,27.51,27.52,27.43,27.49,7300.0,16.218,16.2239,16.1708,16.2062,7300.0
2007-07-26 12:40:00,27.48,27.49,27.43,27.43,5200.0,16.2003,16.2062,16.1708,16.1708,5200.0
2007-07-26 12:45:00,27.43,27.49,27.4,27.49,8100.0,16.1708,16.2062,16.1531,16.2062,8100.0
2007-07-26 12:50:00,27.49,27.5,27.47,27.49,7200.0,16.2062,16.2121,16.1944,16.2062,7200.0
2007-07-26 12:55:00,27.5,27.58,27.47,27.56,5300.0,16.2121,16.2593,16.1944,16.2475,5300.0
2007-07-26 13:00:00,27.56,27.57,27.5,27.56,9500.0,16.2475,16.2534,16.2121,16.2475,9500.0
2007-07-26 13:05:00,27.57,27.59,27.53,27.56,10600.0,16.2534,16.2651,16.2298,16.2475,10600.0
2007-07-26 13:10:00,27.56,27.66,27.55,27.65,14500.0,16.2475,16.3064,16.2416,16.3005,14500.0
2007-07-26 13:15:00,27.65,27.68,27.63,27.63,11800.0,16.3005,16.3182,16.2887,16.2887,11800.0
2007-07-26 13:20:00,27.61,27.62,27.6,27.61,5100.0,16.2769,16.2828,16.271,16.2769,5100.0
2007-07-26 13:25:00,27.61,27.61,27.52,27.57,9800.0,16.2769,16.2769,16.2239,16.2534,9800.0
2007-07-26 13:30:00,27.58,27.62,27.56,27.59,10800.0,16.2593,16.2828,16.2475,16.2651,10800.0
2007-07-26 13:35:00,27.59,27.63,27.59,27.59,11000.0,16.2651,16.2887,16.2651,16.2651,11000.0
2007-07-26 13:40:00,27.6,27.63,27.52,27.63,13100.0,16.271,16.2887,16.2239,16.2887,13100.0
2007-07-26 13:45:00,27.63,27.75,27.62,27.68,51100.0,16.2887,16.3595,16.2828,16.3182,51100.0
2007-07-26 13:50:00,27.67,27.75,27.59,27.72,32900.0,16.3123,16.3595,16.2651,16.3418,32900.0
2007-07-26 13:55:00,27.71,27.75,27.7,27.74,19500.0,16.3359,16.3595,16.33,16.3536,19500.0
2007-07-26 14:00:00,27.75,27.81,27.71,27.79,15300.0,16.3595,16.3948,16.3359,16.3831,15300.0
2007-07-26 14:05:00,27.77,27.78,27.73,27.73,22100.0,16.3713,16.3772,16.3477,16.3477,22100.0
2007-07-26 14:10:00,27.74,27.78,27.71,27.74,20600.0,16.3536,16.3772,16.3359,16.3536,20600.0
2007-07-26 14:15:00,27.72,27.76,27.66,27.75,24800.0,16.3418,16.3654,16.3064,16.3595,24800.0
2007-07-26 14:20:00,27.72,27.75,27.64,27.7,22000.0,16.3418,16.3595,16.2946,16.33,22000.0
2007-07-26 14:25:00,27.69,27.88,27.69,27.88,36500.0,16.3241,16.4361,16.3241,16.4361,36500.0
2007-07-26 14:30:00,27.88,27.95,27.83,27.92,27200.0,16.4361,16.4774,16.4066,16.4597,27200.0
2007-07-26 14:35:00,27.91,27.97,27.89,27.92,26600.0,16.4538,16.4892,16.442,16.4597,26600.0
2007-07-26 14:40:00,27.98,27.98,27.77,27.82,19200.0,16.4951,16.4951,16.3713,16.4007,19200.0
2007-07-26 14:45:00,27.83,27.94,27.79,27.82,20000.0,16.4066,16.4715,16.3831,16.4007,20000.0
2007-07-26 14:50:00,27.79,27.93,27.75,27.92,10800.0,16.3831,16.4656,16.3595,16.4597,10800.0
2007-07-26 14:55:00,27.92,28.04,27.92,27.97,35100.0,16.4597,16.5304,16.4597,16.4892,35100.0
2007-07-26 15:00:00,27.97,28.08,27.92,27.95,29500.0,16.4892,16.554,16.4597,16.4774,29500.0
2007-07-26 15:05:00,27.95,28.03,27.88,27.97,18200.0,16.4774,16.5245,16.4361,16.4892,18200.0
2007-07-26 15:10:00,27.97,27.98,27.84,27.88,16800.0,16.4892,16.4951,16.4125,16.4361,16800.0
2007-07-26 15:15:00,27.91,27.94,27.85,27.9,26200.0,16.4538,16.4715,16.4184,16.4479,26200.0
2007-07-26 15:20:00,27.88,28.02,27.86,27.98,24300.0,16.4361,16.5186,16.4243,16.4951,24300.0
2007-07-26 15:25:00,27.97,27.99,27.84,27.84,19100.0,16.4892,16.501,16.4125,16.4125,19100.0
2007-07-26 15:30:00,27.84,27.88,27.83,27.84,10800.0,16.4125,16.4361,16.4066,16.4125,10800.0
2007-07-26 15:35:00,27.84,27.85,27.79,27.81,12800.0,16.4125,16.4184,16.3831,16.3948,12800.0
2007-07-26 15:40:00,27.81,27.82,27.65,27.72,27600.0,16.3948,16.4007,16.3005,16.3418,27600.0
2007-07-26 15:45:00,27.73,27.81,27.71,27.77,40800.0,16.3477,16.3948,16.3359,16.3713,40800.0
2007-07-26 15:50:00,27.77,27.8,27.7,27.78,26000.0,16.3713,16.3889,16.33,16.3772,26000.0
2007-07-26 15:55:00,27.78,27.78,27.66,27.68,74100.0,16.3772,16.3772,16.3064,16.3182,74100.0
2007-07-27 09:30:00,27.58,27.63,27.33,27.41,8900.0,16.2593,16.2887,16.1119,16.159,8900.0
2007-07-27 09:35:00,27.41,28.5,27.05,27.05,13500.0,16.159,16.8016,15.9468,15.9468,13500.0
2007-07-27 09:40:00,27.16,27.17,26.97,27.1,21300.0,16.0116,16.0175,15.8996,15.9763,21300.0
2007-07-27 09:45:00,27.15,27.2,27.1,27.13,22800.0,16.0058,16.0352,15.9763,15.994,22800.0
2007-07-27 09:50:00,27.14,27.47,27.14,27.4,34200.0,15.9999,16.1944,15.9999,16.1531,34200.0
2007-07-27 09:55:00,27.4,27.48,27.4,27.43,15600.0,16.1531,16.2003,16.1531,16.1708,15600.0
2007-07-27 10:00:00,27.42,27.49,27.37,27.45,11400.0,16.1649,16.2062,16.1354,16.1826,11400.0
2007-07-27 10:05:00,27.47,27.54,27.46,27.48,7200.0,16.1944,16.2357,16.1885,16.2003,7200.0
2007-07-27 10:10:00,27.5,27.61,27.49,27.56,13000.0,16.2121,16.2769,16.2062,16.2475,13000.0
2007-07-27 10:15:00,27.59,27.67,27.56,27.64,13400.0,16.2651,16.3123,16.2475,16.2946,13400.0
2007-07-27 10:20:00,27.64,27.64,27.49,27.56,16100.0,16.2946,16.2946,16.2062,16.2475,16100.0
2007-07-27 10:25:00,27.56,27.72,27.52,27.71,14900.0,16.2475,16.3418,16.2239,16.3359,14900.0
2007-07-27 10:30:00,27.71,27.8,27.58,27.59,15700.0,16.3359,16.3889,16.2593,16.2651,15700.0
2007-07-27 10:35:00,27.59,27.62,27.48,27.51,9900.0,16.2651,16.2828,16.2003,16.218,9900.0
2007-07-27 10:40:00,27.51,27.57,27.5,27.57,3900.0,16.218,16.2534,16.2121,16.2534,3900.0
2007-07-27 10:45:00,27.54,27.55,27.49,27.52,5700.0,16.2357,16.2416,16.2062,16.2239,5700.0
2007-07-27 10:50:00,27.52,27.52,27.37,27.41,10600.0,16.2239,16.2239,16.1354,16.159,10600.0
2007-07-27 10:55:00,27.43,27.43,27.35,27.37,8700.0,16.1708,16.1708,16.1237,16.1354,8700.0
2007-07-27 11:00:00,27.38,27.42,27.36,27.38,9200.0,16.1413,16.1649,16.1296,16.1413,9200.0
2007-07-27 11:05:00,27.39,27.44,27.37,27.41,12100.0,16.1472,16.1767,16.1354,16.159,12100.0
2007-07-27 11:10:00,27.41,27.45,27.4,27.41,10800.0,16.159,16.1826,16.1531,16.159,10800.0
2007-07-27 11:15:00,27.4,27.43,27.36,27.43,18200.0,16.1531,16.1708,16.1296,16.1708,18200.0
2007-07-27 11:20:00,27.42,27.42,27.34,27.38,8300.0,16.1649,16.1649,16.1178,16.1413,8300.0
2007-07-27 11:25:00,27.39,27.39,27.3,27.3,8200.0,16.1472,16.1472,16.0942,16.0942,8200.0
2007-07-27 11:30:00,27.31,27.33,27.29,27.33,12100.0,16.1001,16.1119,16.0883,16.1119,12100.0
2007-07-27 11:35:00,27.33,27.33,27.25,27.3,17700.0,16.1119,16.1119,16.0647,16.0942,17700.0
2007-07-27 11:40:00,27.28,27.37,27.28,27.36,9300.0,16.0824,16.1354,16.0824,16.1296,9300.0
2007-07-27 11:45:00,27.36,27.36,27.31,27.31,8900.0,16.1296,16.1296,16.1001,16.1001,8900.0
2007-07-27 11:50:00,27.31,27.31,27.25,27.26,8400.0,16.1001,16.1001,16.0647,16.0706,8400.0
2007-07-27 11:55:00,27.26,27.34,27.25,27.3,17600.0,16.0706,16.1178,16.0647,16.0942,17600.0
2007-07-27 12:00:00,27.31,27.35,27.29,27.29,11600.0,16.1001,16.1237,16.0883,16.0883,11600.0
2007-07-27 12:05:00,27.3,27.32,27.26,27.31,10100.0,16.0942,16.106,16.0706,16.1001,10100.0
2007-07-27 12:10:00,27.3,27.32,27.27,27.27,4500.0,16.0942,16.106,16.0765,16.0765,4500.0
2007-07-27 12:15:00,27.27,27.41,27.25,27.41,14300.0,16.0765,16.159,16.0647,16.159,14300.0
2007-07-27 12:20:00,27.39,27.41,27.38,27.39,7500.0,16.1472,16.159,16.1413,16.1472,7500.0
2007-07-27 12:25:00,27.38,27.44,27.36,27.41,7300.0,16.1413,16.1767,16.1296,16.159,7300.0
2007-07-27 12:30:00,27.41,27.41,27.31,27.35,7200.0,16.159,16.159,16.1001,16.1237,7200.0
2007-07-27 12:35:00,27.34,27.42,27.34,27.42,7200.0,16.1178,16.1649,16.1178,16.1649,7200.0
2007-07-27 12:40:00,27.42,27.54,27.42,27.52,6500.0,16.1649,16.2357,16.1649,16.2239,6500.0
2007-07-27 12:45:00,27.51,27.51,27.44,27.51,5600.0,16.218,16.218,16.1767,16.218,5600.0
2007-07-27 12:50:00,27.49,27.52,27.44,27.44,9500.0,16.2062,16.2239,16.1767,16.1767,9500.0
2007-07-27 12:55:00,27.44,27.45,27.42,27.43,14300.0,16.1767,16.1826,16.1649,16.1708,14300.0
2007-07-27 13:00:00,27.42,27.45,27.37,27.45,8100.0,16.1649,16.1826,16.1354,16.1826,8100.0
2007-07-27 13:05:00,27.46,27.56,27.46,27.52,11700.0,16.1885,16.2475,16.1885,16.2239,11700.0
2007-07-27 13:10:00,27.53,27.6,27.52,27.58,13100.0,16.2298,16.271,16.2239,16.2593,13100.0
2007-07-27 13:15:00,27.56,27.61,27.53,27.61,5500.0,16.2475,16.2769,16.2298,16.2769,5500.0
2007-07-27 13:20:00,27.59,27.61,27.57,27.6,3600.0,16.2651,16.2769,16.2534,16.271,3600.0
2007-07-27 13:25:00,27.58,27.6,27.54,27.56,2000.0,16.2593,16.271,16.2357,16.2475,2000.0
2007-07-27 13:30:00,27.53,27.54,27.43,27.43,3700.0,16.2298,16.2357,16.1708,16.1708,3700.0
2007-07-27 13:35:00,27.44,27.63,27.43,27.56,22800.0,16.1767,16.2887,16.1708,16.2475,22800.0
2007-07-27 13:40:00,27.55,27.59,27.53,27.53,11300.0,16.2416,16.2651,16.2298,16.2298,11300.0
2007-07-27 13:45:00,27.52,27.63,27.52,27.59,12600.0,16.2239,16.2887,16.2239,16.2651,12600.0
2007-07-27 13:50:00,27.61,27.65,27.57,27.65,8100.0,16.2769,16.3005,16.2534,16.3005,8100.0
2007-07-27 13:55:00,27.62,27.67,27.6,27.64,4400.0,16.2828,16.3123,16.271,16.2946,4400.0
2007-07-27 14:00:00,27.65,27.66,27.57,27.61,9600.0,16.3005,16.3064,16.2534,16.2769,9600.0
2007-07-27 14:05:00,27.61,27.62,27.59,27.62,5300.0,16.2769,16.2828,16.2651,16.2828,5300.0
2007-07-27 14:10:00,27.62,27.62,27.48,27.49,4800.0,16.2828,16.2828,16.2003,16.2062,4800.0
2007-07-27 14:15:00,27.5,27.56,27.5,27.56,5900.0,16.2121,16.2475,16.2121,16.2475,5900.0
2007-07-27 14:20:00,27.55,27.55,27.48,27.51,7900.0,16.2416,16.2416,16.2003,16.218,7900.0
2007-07-27 14:25:00,27.52,27.52,27.46,27.46,8700.0,16.2239,16.2239,16.1885,16.1885,8700.0
2007-07-27 14:30:00,27.44,27.45,27.42,27.43,5300.0,16.1767,16.1826,16.1649,16.1708,5300.0
2007-07-27 14:35:00,27.42,27.46,27.42,27.46,10800.0,16.1649,16.1885,16.1649,16.1885,10800.0
2007-07-27 14:40:00,27.46,27.51,27.45,27.48,10100.0,16.1885,16.218,16.1826,16.2003,10100.0
2007-07-27 14:45:00,27.48,27.53,27.48,27.51,8800.0,16.2003,16.2298,16.2003,16.218,8800.0
2007-07-27 14:50:00,27.51,27.62,27.5,27.58,12000.0,16.218,16.2828,16.2121,16.2593,12000.0
2007-07-27 14:55:00,27.58,27.63,27.53,27.56,8400.0,16.2593,16.2887,16.2298,16.2475,8400.0
2007-07-27 15:00:00,27.56,27.57,27.5,27.51,9500.0,16.2475,16.2534,16.2121,16.218,9500.0
2007-07-27 15:05:00,27.53,27.59,27.5,27.51,15400.0,16.2298,16.2651,16.2121,16.218,15400.0
2007-07-27 15:10:00,27.49,27.55,27.49,27.55,8900.0,16.2062,16.2416,16.2062,16.2416,8900.0
2007-07-27 15:15:00,27.54,27.56,27.51,27.56,13900.0,16.2357,16.2475,16.218,16.2475,13900.0
2007-07-27 15:20:00,27.57,27.59,27.54,27.55,16700.0,16.2534,16.2651,16.2357,16.2416,16700.0
2007-07-27 15:25:00,27.54,27.57,27.49,27.49,12700.0,16.2357,16.2534,16.2062,16.2062,12700.0
2007-07-27 15:30:00,27.5,27.52,27.44,27.46,25800.0,16.2121,16.2239,16.1767,16.1885,25800.0
2007-07-27 15:35:00,27.45,27.5,27.44,27.45,20300.0,16.1826,16.2121,16.1767,16.1826,20300.0
2007-07-27 15:40:00,27.46,27.46,27.4,27.42,14200.0,16.1885,16.1885,16.1531,16.1649,14200.0
2007-07-27 15:45:00,27.42,27.42,27.34,27.34,11800.0,16.1649,16.1649,16.1178,16.1178,11800.0
2007-07-27 15:50:00,27.33,27.36,27.32,27.32,14300.0,16.1119,16.1296,16.106,16.106,14300.0
2007-07-27 15:55:00,27.31,27.33,27.26,27.26,19500.0,16.1001,16.1119,16.0706,16.0706,19500.0
2007-07-30 09:30:00,27.31,27.6,27.31,27.41,5000.0,16.1001,16.271,16.1001,16.159,5000.0
2007-07-30 09:35:00,27.34,27.39,27.32,27.36,4500.0,16.1178,16.1472,16.106,16.1296,4500.0
2007-07-30 09:40:00,27.32,27.35,27.32,27.33,6500.0,16.106,16.1237,16.106,16.1119,6500.0
2007-07-30 09:45:00,27.33,27.35,27.23,27.28,15400.0,16.1119,16.1237,16.0529,16.0824,15400.0
2007-07-30 09:50:00,27.29,27.3,27.12,27.18,22800.0,16.0883,16.0942,15.9881,16.0234,22800.0
2007-07-30 09:55:00,27.19,27.33,27.17,27.28,11100.0,16.0293,16.1119,16.0175,16.0824,11100.0
2007-07-30 10:00:00,27.28,27.32,27.24,27.29,13000.0,16.0824,16.106,16.0588,16.0883,13000.0
2007-07-30 10:05:00,27.31,27.43,27.29,27.41,36900.0,16.1001,16.1708,16.0883,16.159,36900.0
2007-07-30 10:10:00,27.41,27.48,27.4,27.48,9700.0,16.159,16.2003,16.1531,16.2003,9700.0
2007-07-30 10:15:00,27.46,27.54,27.41,27.52,22300.0,16.1885,16.2357,16.159,16.2239,22300.0
2007-07-30 10:20:00,27.52,27.55,27.5,27.52,7900.0,16.2239,16.2416,16.2121,16.2239,7900.0
2007-07-30 10:25:00,27.54,27.64,27.54,27.63,24500.0,16.2357,16.2946,16.2357,16.2887,24500.0
2007-07-30 10:30:00,27.61,27.63,27.55,27.59,9900.0,16.2769,16.2887,16.2416,16.2651,9900.0
2007-07-30 10:35:00,27.58,27.62,27.51,27.52,15000.0,16.2593,16.2828,16.218,16.2239,15000.0
2007-07-30 10:40:00,27.52,27.53,27.46,27.49,60600.0,16.2239,16.2298,16.1885,16.2062,60600.0
2007-07-30 10:45:00,27.48,27.51,27.46,27.46,13300.0,16.2003,16.218,16.1885,16.1885,13300.0
2007-07-30 10:50:00,27.46,27.47,27.41,27.47,15600.0,16.1885,16.1944,16.159,16.1944,15600.0
2007-07-30 10:55:00,27.47,27.49,27.44,27.46,14800.0,16.1944,16.2062,16.1767,16.1885,14800.0
2007-07-30 11:00:00,27.47,27.51,27.43,27.48,6600.0,16.1944,16.218,16.1708,16.2003,6600.0
2007-07-30 11:05:00,27.48,27.48,27.4,27.41,21200.0,16.2003,16.2003,16.1531,16.159,21200.0
2007-07-30 11:10:00,27.4,27.44,27.37,27.44,19000.0,16.1531,16.1767,16.1354,16.1767,19000.0
2007-07-30 11:15:00,27.44,27.5,27.43,27.43,11800.0,16.1767,16.2121,16.1708,16.1708,11800.0
2007-07-30 11:20:00,27.44,27.48,27.44,27.44,5300.0,16.1767,16.2003,16.1767,16.1767,5300.0
2007-07-30 11:25:00,27.43,27.44,27.4,27.42,13400.0,16.1708,16.1767,16.1531,16.1649,13400.0
2007-07-30 11:30:00,27.42,27.44,27.42,27.44,3100.0,16.1649,16.1767,16.1649,16.1767,3100.0
2007-07-30 11:35:00,27.44,27.46,27.43,27.44,6100.0,16.1767,16.1885,16.1708,16.1767,6100.0
2007-07-30 11:40:00,27.44,27.44,27.4,27.4,16300.0,16.1767,16.1767,16.1531,16.1531,16300.0
2007-07-30 11:45:00,27.39,27.53,27.39,27.53,14600.0,16.1472,16.2298,16.1472,16.2298,14600.0
2007-07-30 11:50:00,27.49,27.49,27.42,27.46,12000.0,16.2062,16.2062,16.1649,16.1885,12000.0
2007-07-30 11:55:00,27.49,27.49,27.46,27.48,2500.0,16.2062,16.2062,16.1885,16.2003,2500.0
2007-07-30 12:00:00,27.47,27.47,27.43,27.43,8400.0,16.1944,16.1944,16.1708,16.1708,8400.0
2007-07-30 12:05:00,27.44,27.44,27.42,27.43,2000.0,16.1767,16.1767,16.1649,16.1708,2000.0
2007-07-30 12:10:00,27.42,27.42,27.4,27.4,4800.0,16.1649,16.1649,16.1531,16.1531,4800.0
2007-07-30 12:15:00,27.4,27.46,27.4,27.44,19700.0,16.1531,16.1885,16.1531,16.1767,19700.0
2007-07-30 12:20:00,27.45,27.46,27.44,27.44,3100.0,16.1826,16.1885,16.1767,16.1767,3100.0
2007-07-30 12:25:00,27.45,27.46,27.44,27.44,1700.0,16.1826,16.1885,16.1767,16.1767,1700.0
2007-07-30 12:30:00,27.44,27.46,27.42,27.44,12100.0,16.1767,16.1885,16.1649,16.1767,12100.0
2007-07-30 12:35:00,27.42,27.45,27.4,27.44,9000.0,16.1649,16.1826,16.1531,16.1767,9000.0
2007-07-30 12:40:00,27.44,27.48,27.42,27.42,11900.0,16.1767,16.2003,16.1649,16.1649,11900.0
2007-07-30 12:45:00,27.44,27.45,27.42,27.43,1800.0,16.1767,16.1826,16.1649,16.1708,1800.0
2007-07-30 12:50:00,27.43,27.45,27.41,27.43,12700.0,16.1708,16.1826,16.159,16.1708,12700.0
2007-07-30 12:55:00,27.43,27.47,27.42,27.44,17000.0,16.1708,16.1944,16.1649,16.1767,17000.0
2007-07-30 13:00:00,27.44,27.47,27.44,27.45,16400.0,16.1767,16.1944,16.1767,16.1826,16400.0
2007-07-30 13:05:00,27.46,27.46,27.45,27.46,7200.0,16.1885,16.1885,16.1826,16.1885,7200.0
2007-07-30 13:10:00,27.46,27.46,27.41,27.41,7100.0,16.1885,16.1885,16.159,16.159,7100.0
2007-07-30 13:15:00,27.41,27.43,27.41,27.43,2700.0,16.159,16.1708,16.159,16.1708,2700.0
2007-07-30 13:20:00,27.43,27.45,27.43,27.45,1900.0,16.1708,16.1826,16.1708,16.1826,1900.0
2007-07-30 13:25:00,27.45,27.45,27.4,27.42,4300.0,16.1826,16.1826,16.1531,16.1649,4300.0
2007-07-30 13:30:00,27.41,27.41,27.29,27.31,21500.0,16.159,16.159,16.0883,16.1001,21500.0
2007-07-30 13:35:00,27.31,27.38,27.31,27.37,5300.0,16.1001,16.1413,16.1001,16.1354,5300.0
2007-07-30 13:40:00,27.38,27.42,27.37,27.42,10700.0,16.1413,16.1649,16.1354,16.1649,10700.0
2007-07-30 13:45:00,27.44,27.45,27.43,27.44,7000.0,16.1767,16.1826,16.1708,16.1767,7000.0
2007-07-30 13:50:00,27.44,27.45,27.39,27.4,14100.0,16.1767,16.1826,16.1472,16.1531,14100.0
2007-07-30 13:55:00,27.4,27.43,27.39,27.42,4900.0,16.1531,16.1708,16.1472,16.1649,4900.0
2007-07-30 14:00:00,27.42,27.45,27.42,27.45,5100.0,16.1649,16.1826,16.1649,16.1826,5100.0
2007-07-30 14:05:00,27.45,27.45,27.39,27.43,9300.0,16.1826,16.1826,16.1472,16.1708,9300.0
2007-07-30 14:10:00,27.45,27.45,27.38,27.4,13700.0,16.1826,16.1826,16.1413,16.1531,13700.0
2007-07-30 14:15:00,27.39,27.45,27.39,27.43,6200.0,16.1472,16.1826,16.1472,16.1708,6200.0
2007-07-30 14:20:00,27.43,27.44,27.43,27.44,1700.0,16.1708,16.1767,16.1708,16.1767,1700.0
2007-07-30 14:25:00,27.43,27.44,27.41,27.41,6800.0,16.1708,16.1767,16.159,16.159,6800.0
2007-07-30 14:30:00,27.41,27.43,27.39,27.4,8300.0,16.159,16.1708,16.1472,16.1531,8300.0
2007-07-30 14:35:00,27.41,27.41,27.4,27.41,32100.0,16.159,16.159,16.1531,16.159,32100.0
2007-07-30 14:40:00,27.4,27.42,27.4,27.42,14300.0,16.1531,16.1649,16.1531,16.1649,14300.0
2007-07-30 14:45:00,27.4,27.4,27.35,27.39,11800.0,16.1531,16.1531,16.1237,16.1472,11800.0
2007-07-30 14:50:00,27.38,27.39,27.36,27.39,7200.0,16.1413,16.1472,16.1296,16.1472,7200.0
2007-07-30 14:55:00,27.4,27.4,27.37,27.38,4700.0,16.1531,16.1531,16.1354,16.1413,4700.0
2007-07-30 15:00:00,27.37,27.42,27.37,27.42,5300.0,16.1354,16.1649,16.1354,16.1649,5300.0
2007-07-30 15:05:00,27.43,27.45,27.38,27.39,16100.0,16.1708,16.1826,16.1413,16.1472,16100.0
2007-07-30 15:10:00,27.39,27.42,27.36,27.41,15600.0,16.1472,16.1649,16.1296,16.159,15600.0
2007-07-30 15:15:00,27.39,27.42,27.39,27.41,7900.0,16.1472,16.1649,16.1472,16.159,7900.0
2007-07-30 15:20:00,27.42,27.45,27.42,27.44,8500.0,16.1649,16.1826,16.1649,16.1767,8500.0
2007-07-30 15:25:00,27.44,27.45,27.44,27.45,3200.0,16.1767,16.1826,16.1767,16.1826,3200.0
2007-07-30 15:30:00,27.45,27.45,27.36,27.41,28100.0,16.1826,16.1826,16.1296,16.159,28100.0
2007-07-30 15:35:00,27.41,27.43,27.41,27.42,6900.0,16.159,16.1708,16.159,16.1649,6900.0
2007-07-30 15:40:00,27.42,27.42,27.31,27.32,23100.0,16.1649,16.1649,16.1001,16.106,23100.0
2007-07-30 15:45:00,27.33,27.33,27.3,27.31,13700.0,16.1119,16.1119,16.0942,16.1001,13700.0
2007-07-30 15:50:00,27.3,27.35,27.3,27.34,20100.0,16.0942,16.1237,16.0942,16.1178,20100.0
2007-07-30 15:55:00,27.35,27.39,27.31,27.32,15200.0,16.1237,16.1472,16.1001,16.106,15200.0
2007-07-31 09:30:00,27.52,27.58,27.43,27.58,3700.0,16.2239,16.2593,16.1708,16.2593,3700.0
2007-07-31 09:35:00,27.54,27.58,27.49,27.57,3000.0,16.2357,16.2593,16.2062,16.2534,3000.0
2007-07-31 09:40:00,27.56,27.57,27.53,27.54,5500.0,16.2475,16.2534,16.2298,16.2357,5500.0
2007-07-31 09:45:00,27.52,27.55,27.46,27.49,7700.0,16.2239,16.2416,16.1885,16.2062,7700.0
2007-07-31 09:50:00,27.52,27.6,27.52,27.59,4500.0,16.2239,16.271,16.2239,16.2651,4500.0
2007-07-31 09:55:00,27.58,27.68,27.58,27.62,12100.0,16.2593,16.3182,16.2593,16.2828,12100.0
2007-07-31 10:00:00,27.63,27.71,27.62,27.7,10200.0,16.2887,16.3359,16.2828,16.33,10200.0
2007-07-31 10:05:00,27.7,27.75,27.66,27.74,12900.0,16.33,16.3595,16.3064,16.3536,12900.0
2007-07-31 10:10:00,27.73,27.75,27.68,27.68,10500.0,16.3477,16.3595,16.3182,16.3182,10500.0
2007-07-31 10:15:00,27.67,27.69,27.66,27.67,4700.0,16.3123,16.3241,16.3064,16.3123,4700.0
2007-07-31 10:20:00,27.67,27.67,27.65,27.67,5100.0,16.3123,16.3123,16.3005,16.3123,5100.0
2007-07-31 10:25:00,27.67,27.71,27.67,27.67,11900.0,16.3123,16.3359,16.3123,16.3123,11900.0
2007-07-31 10:30:00,27.68,27.71,27.67,27.7,6700.0,16.3182,16.3359,16.3123,16.33,6700.0
2007-07-31 10:35:00,27.71,27.72,27.69,27.71,9700.0,16.3359,16.3418,16.3241,16.3359,9700.0
2007-07-31 10:40:00,27.71,27.71,27.67,27.67,13100.0,16.3359,16.3359,16.3123,16.3123,13100.0
2007-07-31 10:45:00,27.66,27.66,27.46,27.49,20200.0,16.3064,16.3064,16.1885,16.2062,20200.0
2007-07-31 10:50:00,27.49,27.52,27.46,27.47,9300.0,16.2062,16.2239,16.1885,16.1944,9300.0
2007-07-31 10:55:00,27.47,27.52,27.46,27.48,12900.0,16.1944,16.2239,16.1885,16.2003,12900.0
2007-07-31 11:00:00,27.49,27.54,27.48,27.54,3500.0,16.2062,16.2357,16.2003,16.2357,3500.0
2007-07-31 11:05:00,27.53,27.59,27.53,27.58,7500.0,16.2298,16.2651,16.2298,16.2593,7500.0
2007-07-31 11:10:00,27.58,27.62,27.58,27.62,7500.0,16.2593,16.2828,16.2593,16.2828,7500.0
2007-07-31 11:15:00,27.62,27.66,27.62,27.66,2400.0,16.2828,16.3064,16.2828,16.3064,2400.0
2007-07-31 11:20:00,27.65,27.66,27.64,27.64,9700.0,16.3005,16.3064,16.2946,16.2946,9700.0
2007-07-31 11:25:00,27.64,27.7,27.63,27.68,8600.0,16.2946,16.33,16.2887,16.3182,8600.0
2007-07-31 11:30:00,27.68,27.74,27.68,27.73,12400.0,16.3182,16.3536,16.3182,16.3477,12400.0
2007-07-31 11:35:00,27.72,27.73,27.71,27.73,3500.0,16.3418,16.3477,16.3359,16.3477,3500.0
2007-07-31 11:40:00,27.72,27.73,27.71,27.71,4500.0,16.3418,16.3477,16.3359,16.3359,4500.0
2007-07-31 11:45:00,27.72,27.75,27.71,27.75,8600.0,16.3418,16.3595,16.3359,16.3595,8600.0
2007-07-31 11:50:00,27.75,27.77,27.74,27.76,8700.0,16.3595,16.3713,16.3536,16.3654,8700.0
2007-07-31 11:55:00,27.76,27.78,27.74,27.76,10000.0,16.3654,16.3772,16.3536,16.3654,10000.0
2007-07-31 12:00:00,27.75,27.79,27.75,27.75,9700.0,16.3595,16.3831,16.3595,16.3595,9700.0
2007-07-31 12:05:00,27.75,27.76,27.74,27.76,3800.0,16.3595,16.3654,16.3536,16.3654,3800.0
2007-07-31 12:10:00,27.75,27.78,27.75,27.76,5500.0,16.3595,16.3772,16.3595,16.3654,5500.0
2007-07-31 12:15:00,27.75,27.77,27.75,27.77,3500.0,16.3595,16.3713,16.3595,16.3713,3500.0
2007-07-31 12:20:00,27.77,27.82,27.75,27.81,7000.0,16.3713,16.4007,16.3595,16.3948,7000.0
2007-07-31 12:25:00,27.8,27.81,27.78,27.78,6700.0,16.3889,16.3948,16.3772,16.3772,6700.0
2007-07-31 12:30:00,27.79,27.8,27.78,27.79,5400.0,16.3831,16.3889,16.3772,16.3831,5400.0
2007-07-31 12:35:00,27.79,27.8,27.79,27.79,2200.0,16.3831,16.3889,16.3831,16.3831,2200.0
2007-07-31 12:40:00,27.79,27.8,27.78,27.8,7400.0,16.3831,16.3889,16.3772,16.3889,7400.0
2007-07-31 12:45:00,27.79,27.9,27.79,27.85,23400.0,16.3831,16.4479,16.3831,16.4184,23400.0
2007-07-31 12:50:00,27.85,27.87,27.84,27.84,4800.0,16.4184,16.4302,16.4125,16.4125,4800.0
2007-07-31 12:55:00,27.84,27.91,27.84,27.9,11000.0,16.4125,16.4538,16.4125,16.4479,11000.0
2007-07-31 13:00:00,27.89,27.94,27.89,27.92,5700.0,16.442,16.4715,16.442,16.4597,5700.0
2007-07-31 13:05:00,27.92,27.97,27.92,27.95,7000.0,16.4597,16.4892,16.4597,16.4774,7000.0
2007-07-31 13:10:00,27.96,28.06,27.96,28.0,10100.0,16.4833,16.5422,16.4833,16.5069,10100.0
2007-07-31 13:15:00,28.04,28.04,27.99,28.0,4800.0,16.5304,16.5304,16.501,16.5069,4800.0
2007-07-31 13:20:00,28.0,28.02,27.99,28.01,6900.0,16.5069,16.5186,16.501,16.5127,6900.0
2007-07-31 13:25:00,27.99,28.0,27.94,27.94,5300.0,16.501,16.5069,16.4715,16.4715,5300.0
2007-07-31 13:30:00,27.94,27.95,27.89,27.89,8500.0,16.4715,16.4774,16.442,16.442,8500.0
2007-07-31 13:35:00,27.89,27.9,27.8,27.8,13800.0,16.442,16.4479,16.3889,16.3889,13800.0
2007-07-31 13:40:00,27.8,27.82,27.78,27.8,8900.0,16.3889,16.4007,16.3772,16.3889,8900.0
2007-07-31 13:45:00,27.79,27.83,27.79,27.81,7300.0,16.3831,16.4066,16.3831,16.3948,7300.0
2007-07-31 13:50:00,27.81,27.82,27.77,27.77,7500.0,16.3948,16.4007,16.3713,16.3713,7500.0
2007-07-31 13:55:00,27.79,27.86,27.79,27.86,4000.0,16.3831,16.4243,16.3831,16.4243,4000.0
2007-07-31 14:00:00,27.84,27.9,27.84,27.9,3500.0,16.4125,16.4479,16.4125,16.4479,3500.0
2007-07-31 14:05:00,27.91,27.94,27.9,27.94,6000.0,16.4538,16.4715,16.4479,16.4715,6000.0
2007-07-31 14:10:00,27.93,27.94,27.91,27.94,7500.0,16.4656,16.4715,16.4538,16.4715,7500.0
2007-07-31 14:15:00,27.93,27.95,27.92,27.95,7600.0,16.4656,16.4774,16.4597,16.4774,7600.0
2007-07-31 14:20:00,27.94,27.96,27.93,27.94,18200.0,16.4715,16.4833,16.4656,16.4715,18200.0
2007-07-31 14:25:00,27.93,27.93,27.86,27.88,11000.0,16.4656,16.4656,16.4243,16.4361,11000.0
2007-07-31 14:30:00,27.88,27.89,27.79,27.81,9900.0,16.4361,16.442,16.3831,16.3948,9900.0
2007-07-31 14:35:00,27.79,27.79,27.64,27.68,15700.0,16.3831,16.3831,16.2946,16.3182,15700.0
2007-07-31 14:40:00,27.67,27.75,27.67,27.75,5100.0,16.3123,16.3595,16.3123,16.3595,5100.0
2007-07-31 14:45:00,27.75,27.84,27.71,27.84,15000.0,16.3595,16.4125,16.3359,16.4125,15000.0
2007-07-31 14:50:00,27.82,27.82,27.73,27.8,10500.0,16.4007,16.4007,16.3477,16.3889,10500.0
2007-07-31 14:55:00,27.8,27.83,27.79,27.8,11600.0,16.3889,16.4066,16.3831,16.3889,11600.0
2007-07-31 15:00:00,27.79,27.9,27.79,27.9,13000.0,16.3831,16.4479,16.3831,16.4479,13000.0
2007-07-31 15:05:00,27.9,27.9,27.86,27.89,15100.0,16.4479,16.4479,16.4243,16.442,15100.0
2007-07-31 15:10:00,27.9,27.91,27.88,27.89,13100.0,16.4479,16.4538,16.4361,16.442,13100.0
2007-07-31 15:15:00,27.88,27.9,27.85,27.85,18800.0,16.4361,16.4479,16.4184,16.4184,18800.0
2007-07-31 15:20:00,27.87,27.96,27.86,27.95,18600.0,16.4302,16.4833,16.4243,16.4774,18600.0
2007-07-31 15:25:00,27.94,27.95,27.92,27.93,11500.0,16.4715,16.4774,16.4597,16.4656,11500.0
2007-07-31 15:30:00,27.93,27.94,27.85,27.85,16600.0,16.4656,16.4715,16.4184,16.4184,16600.0
2007-07-31 15:35:00,27.85,27.86,27.77,27.77,18900.0,16.4184,16.4243,16.3713,16.3713,18900.0
2007-07-31 15:40:00,27.77,27.79,27.72,27.73,16600.0,16.3713,16.3831,16.3418,16.3477,16600.0
2007-07-31 15:45:00,27.72,27.73,27.63,27.69,20500.0,16.3418,16.3477,16.2887,16.3241,20500.0
2007-07-31 15:50:00,27.68,27.74,27.66,27.66,27200.0,16.3182,16.3536,16.3064,16.3064,27200.0
2007-07-31 15:55:00,27.66,27.67,27.59,27.59,19300.0,16.3064,16.3123,16.2651,16.2651,19300.0
2007-08-01 09:30:00,27.55,27.65,27.45,27.64,12100.0,16.2416,16.3005,16.1826,16.2946,12100.0
2007-08-01 09:35:00,27.63,27.75,27.61,27.67,12600.0,16.2887,16.3595,16.2769,16.3123,12600.0
2007-08-01 09:40:00,27.66,27.67,27.59,27.66,14300.0,16.3064,16.3123,16.2651,16.3064,14300.0
2007-08-01 09:45:00,27.68,27.68,27.55,27.6,10700.0,16.3182,16.3182,16.2416,16.271,10700.0
2007-08-01 09:50:00,27.59,27.89,27.59,27.86,15400.0,16.2651,16.442,16.2651,16.4243,15400.0
2007-08-01 09:55:00,27.9,27.9,27.66,27.78,13700.0,16.4479,16.4479,16.3064,16.3772,13700.0
2007-08-01 10:00:00,27.78,27.92,27.75,27.78,15600.0,16.3772,16.4597,16.3595,16.3772,15600.0
2007-08-01 10:05:00,27.79,27.91,27.77,27.86,6300.0,16.3831,16.4538,16.3713,16.4243,6300.0
2007-08-01 10:10:00,27.83,27.96,27.83,27.96,30800.0,16.4066,16.4833,16.4066,16.4833,30800.0
2007-08-01 10:15:00,27.96,27.97,27.87,27.93,18700.0,16.4833,16.4892,16.4302,16.4656,18700.0
2007-08-01 10:20:00,27.92,27.96,27.8,27.88,14300.0,16.4597,16.4833,16.3889,16.4361,14300.0
2007-08-01 10:25:00,27.86,27.88,27.74,27.74,13800.0,16.4243,16.4361,16.3536,16.3536,13800.0
2007-08-01 10:30:00,27.77,27.8,27.76,27.77,16900.0,16.3713,16.3889,16.3654,16.3713,16900.0
2007-08-01 10:35:00,27.77,27.79,27.72,27.74,8700.0,16.3713,16.3831,16.3418,16.3536,8700.0
2007-08-01 10:40:00,27.78,27.8,27.67,27.71,13100.0,16.3772,16.3889,16.3123,16.3359,13100.0
2007-08-01 10:45:00,27.7,27.72,27.61,27.72,8400.0,16.33,16.3418,16.2769,16.3418,8400.0
2007-08-01 10:50:00,27.69,27.75,27.59,27.74,12400.0,16.3241,16.3595,16.2651,16.3536,12400.0
2007-08-01 10:55:00,27.74,27.74,27.65,27.68,18600.0,16.3536,16.3536,16.3005,16.3182,18600.0
2007-08-01 11:00:00,27.67,27.67,27.57,27.61,14300.0,16.3123,16.3123,16.2534,16.2769,14300.0
2007-08-01 11:05:00,27.61,27.68,27.61,27.66,10100.0,16.2769,16.3182,16.2769,16.3064,10100.0
2007-08-01 11:10:00,27.67,27.76,27.67,27.76,6700.0,16.3123,16.3654,16.3123,16.3654,6700.0
2007-08-01 11:15:00,27.77,27.82,27.73,27.8,11100.0,16.3713,16.4007,16.3477,16.3889,11100.0
2007-08-01 11:20:00,27.78,27.79,27.73,27.74,7400.0,16.3772,16.3831,16.3477,16.3536,7400.0
2007-08-01 11:25:00,27.75,27.76,27.73,27.75,8500.0,16.3595,16.3654,16.3477,16.3595,8500.0
2007-08-01 11:30:00,27.75,27.83,27.73,27.81,11600.0,16.3595,16.4066,16.3477,16.3948,11600.0
2007-08-01 11:35:00,27.8,27.84,27.8,27.84,10600.0,16.3889,16.4125,16.3889,16.4125,10600.0
2007-08-01 11:40:00,27.84,27.85,27.83,27.85,7200.0,16.4125,16.4184,16.4066,16.4184,7200.0
2007-08-01 11:45:00,27.83,27.86,27.83,27.86,11700.0,16.4066,16.4243,16.4066,16.4243,11700.0
2007-08-01 11:50:00,27.86,27.86,27.84,27.86,6500.0,16.4243,16.4243,16.4125,16.4243,6500.0
2007-08-01 11:55:00,27.87,28.04,27.87,28.01,7600.0,16.4302,16.5304,16.4302,16.5127,7600.0
2007-08-01 12:00:00,28.03,28.06,27.99,27.99,11800.0,16.5245,16.5422,16.501,16.501,11800.0
2007-08-01 12:05:00,27.99,28.0,27.96,28.0,10500.0,16.501,16.5069,16.4833,16.5069,10500.0
2007-08-01 12:10:00,27.99,28.07,27.99,28.06,7200.0,16.501,16.5481,16.501,16.5422,7200.0
2007-08-01 12:15:00,28.06,28.21,28.06,28.13,7000.0,16.5422,16.6307,16.5422,16.5835,7000.0
2007-08-01 12:20:00,28.14,28.15,28.1,28.13,4400.0,16.5894,16.5953,16.5658,16.5835,4400.0
2007-08-01 12:25:00,28.13,28.16,28.09,28.14,5400.0,16.5835,16.6012,16.5599,16.5894,5400.0
2007-08-01 12:30:00,28.14,28.2,28.14,28.19,4000.0,16.5894,16.6248,16.5894,16.6189,4000.0
2007-08-01 12:35:00,28.2,28.24,28.17,28.17,5100.0,16.6248,16.6483,16.6071,16.6071,5100.0
2007-08-01 12:40:00,28.17,28.18,28.12,28.12,5200.0,16.6071,16.613,16.5776,16.5776,5200.0
2007-08-01 12:45:00,28.12,28.17,28.11,28.17,4400.0,16.5776,16.6071,16.5717,16.6071,4400.0
2007-08-01 12:50:00,28.16,28.17,28.05,28.08,7200.0,16.6012,16.6071,16.5363,16.554,7200.0
2007-08-01 12:55:00,28.1,28.14,28.08,28.12,1500.0,16.5658,16.5894,16.554,16.5776,1500.0
2007-08-01 13:00:00,28.12,28.13,28.02,28.02,6500.0,16.5776,16.5835,16.5186,16.5186,6500.0
2007-08-01 13:05:00,28.02,28.02,27.97,27.98,3800.0,16.5186,16.5186,16.4892,16.4951,3800.0
2007-08-01 13:10:00,27.99,28.0,27.98,27.99,3000.0,16.501,16.5069,16.4951,16.501,3000.0
2007-08-01 13:15:00,28.02,28.03,27.94,28.0,6500.0,16.5186,16.5245,16.4715,16.5069,6500.0
2007-08-01 13:20:00,28.0,28.0,27.86,27.86,10200.0,16.5069,16.5069,16.4243,16.4243,10200.0
2007-08-01 13:25:00,27.84,27.93,27.84,27.9,7200.0,16.4125,16.4656,16.4125,16.4479,7200.0
2007-08-01 13:30:00,27.89,27.95,27.87,27.91,6900.0,16.442,16.4774,16.4302,16.4538,6900.0
2007-08-01 13:35:00,27.92,27.94,27.88,27.91,4900.0,16.4597,16.4715,16.4361,16.4538,4900.0
2007-08-01 13:40:00,27.91,27.97,27.9,27.9,8700.0,16.4538,16.4892,16.4479,16.4479,8700.0
2007-08-01 13:45:00,27.88,27.9,27.83,27.88,7700.0,16.4361,16.4479,16.4066,16.4361,7700.0
2007-08-01 13:50:00,27.88,27.93,27.82,27.93,7900.0,16.4361,16.4656,16.4007,16.4656,7900.0
2007-08-01 13:55:00,27.96,27.96,27.9,27.9,4700.0,16.4833,16.4833,16.4479,16.4479,4700.0
2007-08-01 14:00:00,27.91,27.92,27.86,27.92,5500.0,16.4538,16.4597,16.4243,16.4597,5500.0
2007-08-01 14:05:00,27.92,27.97,27.92,27.96,9500.0,16.4597,16.4892,16.4597,16.4833,9500.0
2007-08-01 14:10:00,27.96,27.97,27.91,27.92,6600.0,16.4833,16.4892,16.4538,16.4597,6600.0
2007-08-01 14:15:00,27.92,27.93,27.85,27.92,4000.0,16.4597,16.4656,16.4184,16.4597,4000.0
2007-08-01 14:20:00,27.93,27.96,27.89,27.94,5800.0,16.4656,16.4833,16.442,16.4715,5800.0
2007-08-01 14:25:00,27.95,27.96,27.9,27.91,6900.0,16.4774,16.4833,16.4479,16.4538,6900.0
2007-08-01 14:30:00,27.91,28.01,27.91,27.97,8100.0,16.4538,16.5127,16.4538,16.4892,8100.0
2007-08-01 14:35:00,27.95,27.98,27.92,27.94,6600.0,16.4774,16.4951,16.4597,16.4715,6600.0
2007-08-01 14:40:00,27.94,27.96,27.87,27.89,5600.0,16.4715,16.4833,16.4302,16.442,5600.0
2007-08-01 14:45:00,27.87,27.96,27.86,27.92,11000.0,16.4302,16.4833,16.4243,16.4597,11000.0
2007-08-01 14:50:00,27.92,27.93,27.88,27.91,7100.0,16.4597,16.4656,16.4361,16.4538,7100.0
2007-08-01 14:55:00,27.91,27.91,27.79,27.84,10400.0,16.4538,16.4538,16.3831,16.4125,10400.0
2007-08-01 15:00:00,27.83,27.86,27.81,27.83,10500.0,16.4066,16.4243,16.3948,16.4066,10500.0
2007-08-01 15:05:00,27.83,27.85,27.81,27.81,12200.0,16.4066,16.4184,16.3948,16.3948,12200.0
2007-08-01 15:10:00,27.81,27.88,27.79,27.88,18500.0,16.3948,16.4361,16.3831,16.4361,18500.0
2007-08-01 15:15:00,27.88,27.9,27.84,27.87,15300.0,16.4361,16.4479,16.4125,16.4302,15300.0
2007-08-01 15:20:00,27.87,27.87,27.74,27.81,19300.0,16.4302,16.4302,16.3536,16.3948,19300.0
2007-08-01 15:25:00,27.81,27.87,27.77,27.85,17600.0,16.3948,16.4302,16.3713,16.4184,17600.0
2007-08-01 15:30:00,27.84,27.85,27.8,27.85,17100.0,16.4125,16.4184,16.3889,16.4184,17100.0
2007-08-01 15:35:00,27.85,27.9,27.85,27.9,11400.0,16.4184,16.4479,16.4184,16.4479,11400.0
2007-08-01 15:40:00,27.91,27.98,27.89,27.97,11500.0,16.4538,16.4951,16.442,16.4892,11500.0
2007-08-01 15:45:00,27.98,28.08,27.97,28.07,14100.0,16.4951,16.554,16.4892,16.5481,14100.0
2007-08-01 15:50:00,28.07,28.2,28.06,28.19,24700.0,16.5481,16.6248,16.5422,16.6189,24700.0
2007-08-01 15:55:00,28.18,28.25,28.18,28.21,24200.0,16.613,16.6542,16.613,16.6307,24200.0
2007-08-02 09:30:00,28.45,28.46,28.35,28.41,18000.0,16.7721,16.778,16.7132,16.7486,18000.0
2007-08-02 09:35:00,28.39,28.4,28.39,28.4,2300.0,16.7368,16.7427,16.7368,16.7427,2300.0
2007-08-02 09:40:00,28.39,28.41,28.3,28.33,14100.0,16.7368,16.7486,16.6837,16.7014,14100.0
2007-08-02 09:45:00,28.32,28.45,28.31,28.42,11300.0,16.6955,16.7721,16.6896,16.7545,11300.0
2007-08-02 09:50:00,28.4,28.44,28.36,28.38,12900.0,16.7427,16.7662,16.7191,16.7309,12900.0
2007-08-02 09:55:00,28.39,28.46,28.31,28.45,9500.0,16.7368,16.778,16.6896,16.7721,9500.0
2007-08-02 10:00:00,28.44,28.45,28.36,28.39,13300.0,16.7662,16.7721,16.7191,16.7368,13300.0
2007-08-02 10:05:00,28.37,28.43,28.36,28.4,12100.0,16.725,16.7604,16.7191,16.7427,12100.0
2007-08-02 10:10:00,28.4,28.42,28.39,28.42,10700.0,16.7427,16.7545,16.7368,16.7545,10700.0
2007-08-02 10:15:00,28.42,28.59,28.42,28.54,25200.0,16.7545,16.8547,16.7545,16.8252,25200.0
2007-08-02 10:20:00,28.51,28.61,28.51,28.55,19800.0,16.8075,16.8665,16.8075,16.8311,19800.0
2007-08-02 10:25:00,28.55,28.63,28.54,28.62,15600.0,16.8311,16.8783,16.8252,16.8724,15600.0
2007-08-02 10:30:00,28.61,28.62,28.56,28.59,22600.0,16.8665,16.8724,16.837,16.8547,22600.0
2007-08-02 10:35:00,28.58,28.68,28.58,28.67,21400.0,16.8488,16.9077,16.8488,16.9018,21400.0
2007-08-02 10:40:00,28.68,28.69,28.66,28.68,11300.0,16.9077,16.9136,16.8959,16.9077,11300.0
2007-08-02 10:45:00,28.67,28.68,28.6,28.6,14600.0,16.9018,16.9077,16.8606,16.8606,14600.0
2007-08-02 10:50:00,28.61,28.63,28.59,28.61,12400.0,16.8665,16.8783,16.8547,16.8665,12400.0
2007-08-02 10:55:00,28.6,28.62,28.59,28.59,6400.0,16.8606,16.8724,16.8547,16.8547,6400.0
2007-08-02 11:00:00,28.6,28.6,28.52,28.54,20800.0,16.8606,16.8606,16.8134,16.8252,20800.0
2007-08-02 11:05:00,28.53,28.56,28.51,28.53,11200.0,16.8193,16.837,16.8075,16.8193,11200.0
2007-08-02 11:10:00,28.52,28.54,28.48,28.53,9700.0,16.8134,16.8252,16.7898,16.8193,9700.0
2007-08-02 11:15:00,28.53,28.53,28.49,28.5,13700.0,16.8193,16.8193,16.7957,16.8016,13700.0
2007-08-02 11:20:00,28.5,28.51,28.49,28.5,11300.0,16.8016,16.8075,16.7957,16.8016,11300.0
2007-08-02 11:25:00,28.5,28.52,28.48,28.52,12500.0,16.8016,16.8134,16.7898,16.8134,12500.0
2007-08-02 11:30:00,28.52,28.53,28.5,28.51,10400.0,16.8134,16.8193,16.8016,16.8075,10400.0
2007-08-02 11:35:00,28.52,28.52,28.49,28.49,10000.0,16.8134,16.8134,16.7957,16.7957,10000.0
2007-08-02 11:40:00,28.5,28.5,28.48,28.49,8600.0,16.8016,16.8016,16.7898,16.7957,8600.0
2007-08-02 11:45:00,28.5,28.51,28.48,28.48,7600.0,16.8016,16.8075,16.7898,16.7898,7600.0
2007-08-02 11:50:00,28.48,28.58,28.48,28.56,13100.0,16.7898,16.8488,16.7898,16.837,13100.0
2007-08-02 11:55:00,28.56,28.66,28.55,28.66,15000.0,16.837,16.8959,16.8311,16.8959,15000.0
2007-08-02 12:00:00,28.66,28.74,28.66,28.71,18600.0,16.8959,16.9431,16.8959,16.9254,18600.0
2007-08-02 12:05:00,28.71,28.81,28.71,28.78,19400.0,16.9254,16.9844,16.9254,16.9667,19400.0
2007-08-02 12:10:00,28.78,28.89,28.76,28.82,13000.0,16.9667,17.0315,16.9549,16.9903,13000.0
2007-08-02 12:15:00,28.84,28.87,28.81,28.82,8700.0,17.0021,17.0197,16.9844,16.9903,8700.0
2007-08-02 12:20:00,28.82,28.86,28.8,28.86,7900.0,16.9903,17.0138,16.9785,17.0138,7900.0
2007-08-02 12:25:00,28.84,28.85,28.79,28.82,8600.0,17.0021,17.008,16.9726,16.9903,8600.0
2007-08-02 12:30:00,28.81,28.85,28.8,28.85,7400.0,16.9844,17.008,16.9785,17.008,7400.0
2007-08-02 12:35:00,28.85,28.86,28.84,28.86,5700.0,17.008,17.0138,17.0021,17.0138,5700.0
2007-08-02 12:40:00,28.87,28.89,28.87,28.89,6200.0,17.0197,17.0315,17.0197,17.0315,6200.0
2007-08-02 12:45:00,28.89,28.93,28.85,28.91,10500.0,17.0315,17.0551,17.008,17.0433,10500.0
2007-08-02 12:50:00,28.9,28.93,28.9,28.93,5600.0,17.0374,17.0551,17.0374,17.0551,5600.0
2007-08-02 12:55:00,28.92,28.93,28.92,28.93,5800.0,17.0492,17.0551,17.0492,17.0551,5800.0
2007-08-02 13:00:00,28.92,28.93,28.9,28.92,13100.0,17.0492,17.0551,17.0374,17.0492,13100.0
2007-08-02 13:05:00,28.92,28.93,28.84,28.89,23800.0,17.0492,17.0551,17.0021,17.0315,23800.0
2007-08-02 13:10:00,28.9,28.91,28.86,28.88,6200.0,17.0374,17.0433,17.0138,17.0256,6200.0
2007-08-02 13:15:00,28.89,28.89,28.83,28.88,10900.0,17.0315,17.0315,16.9962,17.0256,10900.0
2007-08-02 13:20:00,28.86,28.86,28.82,28.84,4700.0,17.0138,17.0138,16.9903,17.0021,4700.0
2007-08-02 13:25:00,28.82,28.85,28.8,28.84,11400.0,16.9903,17.008,16.9785,17.0021,11400.0
2007-08-02 13:30:00,28.84,28.9,28.83,28.89,13900.0,17.0021,17.0374,16.9962,17.0315,13900.0
2007-08-02 13:35:00,28.9,28.91,28.78,28.78,12800.0,17.0374,17.0433,16.9667,16.9667,12800.0
2007-08-02 13:40:00,28.77,28.82,28.77,28.82,8200.0,16.9608,16.9903,16.9608,16.9903,8200.0
2007-08-02 13:45:00,28.81,28.82,28.69,28.69,9500.0,16.9844,16.9903,16.9136,16.9136,9500.0
2007-08-02 13:50:00,28.69,28.76,28.68,28.75,10300.0,16.9136,16.9549,16.9077,16.949,10300.0
2007-08-02 13:55:00,28.75,28.76,28.74,28.74,8800.0,16.949,16.9549,16.9431,16.9431,8800.0
2007-08-02 14:00:00,28.75,28.8,28.74,28.76,20700.0,16.949,16.9785,16.9431,16.9549,20700.0
2007-08-02 14:05:00,28.76,28.76,28.7,28.73,15700.0,16.9549,16.9549,16.9195,16.9372,15700.0
2007-08-02 14:10:00,28.72,28.73,28.65,28.65,13500.0,16.9313,16.9372,16.89,16.89,13500.0
2007-08-02 14:15:00,28.65,28.66,28.57,28.59,21400.0,16.89,16.8959,16.8429,16.8547,21400.0
2007-08-02 14:20:00,28.57,28.59,28.57,28.57,11800.0,16.8429,16.8547,16.8429,16.8429,11800.0
2007-08-02 14:25:00,28.58,28.59,28.54,28.56,14400.0,16.8488,16.8547,16.8252,16.837,14400.0
2007-08-02 14:30:00,28.56,28.63,28.56,28.56,11500.0,16.837,16.8783,16.837,16.837,11500.0
2007-08-02 14:35:00,28.56,28.56,28.46,28.46,21000.0,16.837,16.837,16.778,16.778,21000.0
2007-08-02 14:40:00,28.46,28.5,28.45,28.46,16100.0,16.778,16.8016,16.7721,16.778,16100.0
2007-08-02 14:45:00,28.47,28.54,28.46,28.53,12100.0,16.7839,16.8252,16.778,16.8193,12100.0
2007-08-02 14:50:00,28.53,28.55,28.48,28.51,11900.0,16.8193,16.8311,16.7898,16.8075,11900.0
2007-08-02 14:55:00,28.51,28.51,28.45,28.49,12300.0,16.8075,16.8075,16.7721,16.7957,12300.0
2007-08-02 15:00:00,28.48,28.53,28.46,28.53,11500.0,16.7898,16.8193,16.778,16.8193,11500.0
2007-08-02 15:05:00,28.54,28.58,28.51,28.58,17400.0,16.8252,16.8488,16.8075,16.8488,17400.0
2007-08-02 15:10:00,28.58,28.62,28.57,28.57,13700.0,16.8488,16.8724,16.8429,16.8429,13700.0
2007-08-02 15:15:00,28.58,28.59,28.55,28.55,9800.0,16.8488,16.8547,16.8311,16.8311,9800.0
2007-08-02 15:20:00,28.56,28.61,28.55,28.58,24100.0,16.837,16.8665,16.8311,16.8488,24100.0
2007-08-02 15:25:00,28.58,28.66,28.58,28.65,28400.0,16.8488,16.8959,16.8488,16.89,28400.0
2007-08-02 15:30:00,28.65,28.66,28.57,28.59,28300.0,16.89,16.8959,16.8429,16.8547,28300.0
2007-08-02 15:35:00,28.59,28.62,28.56,28.56,34800.0,16.8547,16.8724,16.837,16.837,34800.0
2007-08-02 15:40:00,28.57,28.59,28.49,28.52,38100.0,16.8429,16.8547,16.7957,16.8134,38100.0
2007-08-02 15:45:00,28.52,28.56,28.51,28.55,30500.0,16.8134,16.837,16.8075,16.8311,30500.0
2007-08-02 15:50:00,28.55,28.59,28.53,28.55,32100.0,16.8311,16.8547,16.8193,16.8311,32100.0
2007-08-02 15:55:00,28.54,28.59,28.54,28.58,21300.0,16.8252,16.8547,16.8252,16.8488,21300.0
2007-08-03 09:30:00,28.62,28.98,28.62,28.95,15900.0,16.8724,17.0846,16.8724,17.0669,15900.0
2007-08-03 09:35:00,28.95,28.97,28.89,28.94,12200.0,17.0669,17.0787,17.0315,17.061,12200.0
2007-08-03 09:40:00,28.92,28.97,28.89,28.93,12300.0,17.0492,17.0787,17.0315,17.0551,12300.0
2007-08-03 09:45:00,28.93,28.95,28.84,28.87,17900.0,17.0551,17.0669,17.0021,17.0197,17900.0
2007-08-03 09:50:00,28.87,28.88,28.85,28.86,8800.0,17.0197,17.0256,17.008,17.0138,8800.0
2007-08-03 09:55:00,28.86,28.89,28.83,28.88,14000.0,17.0138,17.0315,16.9962,17.0256,14000.0
2007-08-03 10:00:00,28.89,28.91,28.81,28.87,17000.0,17.0315,17.0433,16.9844,17.0197,17000.0
2007-08-03 10:05:00,28.87,28.92,28.82,28.9,16500.0,17.0197,17.0492,16.9903,17.0374,16500.0
2007-08-03 10:10:00,28.92,28.93,28.85,28.87,21100.0,17.0492,17.0551,17.008,17.0197,21100.0
2007-08-03 10:15:00,28.85,28.87,28.81,28.82,15600.0,17.008,17.0197,16.9844,16.9903,15600.0
2007-08-03 10:20:00,28.83,28.96,28.83,28.96,22700.0,16.9962,17.0728,16.9962,17.0728,22700.0
2007-08-03 10:25:00,28.94,28.96,28.89,28.9,21900.0,17.061,17.0728,17.0315,17.0374,21900.0
2007-08-03 10:30:00,28.9,28.95,28.9,28.9,11700.0,17.0374,17.0669,17.0374,17.0374,11700.0
2007-08-03 10:35:00,28.91,28.95,28.82,28.92,22100.0,17.0433,17.0669,16.9903,17.0492,22100.0
2007-08-03 10:40:00,28.92,28.96,28.88,28.92,37800.0,17.0492,17.0728,17.0256,17.0492,37800.0
2007-08-03 10:45:00,28.93,28.93,28.86,28.92,32800.0,17.0551,17.0551,17.0138,17.0492,32800.0
2007-08-03 10:50:00,28.91,28.99,28.88,28.98,24700.0,17.0433,17.0905,17.0256,17.0846,24700.0
2007-08-03 10:55:00,28.98,29.0,28.95,28.97,26400.0,17.0846,17.0964,17.0669,17.0787,26400.0
2007-08-03 11:00:00,28.97,29.07,28.96,29.07,38600.0,17.0787,17.1377,17.0728,17.1377,38600.0
2007-08-03 11:05:00,29.06,29.08,29.03,29.03,17200.0,17.1318,17.1435,17.1141,17.1141,17200.0
2007-08-03 11:10:00,29.02,29.13,28.99,29.08,12300.0,17.1082,17.173,17.0905,17.1435,12300.0
2007-08-03 11:15:00,29.08,29.09,28.98,28.99,31300.0,17.1435,17.1494,17.0846,17.0905,31300.0
2007-08-03 11:20:00,29.0,29.02,28.97,28.97,13100.0,17.0964,17.1082,17.0787,17.0787,13100.0
2007-08-03 11:25:00,28.97,29.04,28.97,29.04,26000.0,17.0787,17.12,17.0787,17.12,26000.0
2007-08-03 11:30:00,29.05,29.1,29.03,29.07,13500.0,17.1259,17.1553,17.1141,17.1377,13500.0
2007-08-03 11:35:00,29.09,29.13,29.07,29.13,8500.0,17.1494,17.173,17.1377,17.173,8500.0
2007-08-03 11:40:00,29.14,29.17,29.1,29.16,34400.0,17.1789,17.1966,17.1553,17.1907,34400.0
2007-08-03 11:45:00,29.15,29.25,29.15,29.23,12600.0,17.1848,17.2438,17.1848,17.232,12600.0
2007-08-03 11:50:00,29.23,29.28,29.21,29.26,24000.0,17.232,17.2615,17.2202,17.2497,24000.0
2007-08-03 11:55:00,29.26,29.3,29.23,29.23,10100.0,17.2497,17.2732,17.232,17.232,10100.0
2007-08-03 12:00:00,29.23,29.25,29.21,29.24,8000.0,17.232,17.2438,17.2202,17.2379,8000.0
2007-08-03 12:05:00,29.23,29.31,29.21,29.29,18100.0,17.232,17.2791,17.2202,17.2673,18100.0
2007-08-03 12:10:00,29.3,29.32,29.27,29.28,10800.0,17.2732,17.285,17.2556,17.2615,10800.0
2007-08-03 12:15:00,29.28,29.29,29.25,29.25,7500.0,17.2615,17.2673,17.2438,17.2438,7500.0
2007-08-03 12:20:00,29.26,29.3,29.25,29.28,14500.0,17.2497,17.2732,17.2438,17.2615,14500.0
2007-08-03 12:25:00,29.27,29.28,29.2,29.2,12900.0,17.2556,17.2615,17.2143,17.2143,12900.0
2007-08-03 12:30:00,29.21,29.21,29.16,29.16,12400.0,17.2202,17.2202,17.1907,17.1907,12400.0
2007-08-03 12:35:00,29.15,29.22,29.15,29.21,8600.0,17.1848,17.2261,17.1848,17.2202,8600.0
2007-08-03 12:40:00,29.21,29.26,29.19,29.26,6800.0,17.2202,17.2497,17.2084,17.2497,6800.0
2007-08-03 12:45:00,29.28,29.28,29.2,29.21,11300.0,17.2615,17.2615,17.2143,17.2202,11300.0
2007-08-03 12:50:00,29.22,29.25,29.2,29.2,7400.0,17.2261,17.2438,17.2143,17.2143,7400.0
2007-08-03 12:55:00,29.2,29.21,29.15,29.16,4800.0,17.2143,17.2202,17.1848,17.1907,4800.0
2007-08-03 13:00:00,29.17,29.17,29.15,29.16,4100.0,17.1966,17.1966,17.1848,17.1907,4100.0
2007-08-03 13:05:00,29.16,29.22,29.15,29.22,8200.0,17.1907,17.2261,17.1848,17.2261,8200.0
2007-08-03 13:10:00,29.21,29.26,29.21,29.25,6100.0,17.2202,17.2497,17.2202,17.2438,6100.0
2007-08-03 13:15:00,29.26,29.3,29.26,29.27,11600.0,17.2497,17.2732,17.2497,17.2556,11600.0
2007-08-03 13:20:00,29.28,29.31,29.27,29.31,7900.0,17.2615,17.2791,17.2556,17.2791,7900.0
2007-08-03 13:25:00,29.31,29.33,29.27,29.29,38000.0,17.2791,17.2909,17.2556,17.2673,38000.0
2007-08-03 13:30:00,29.28,29.31,29.19,29.2,19300.0,17.2615,17.2791,17.2084,17.2143,19300.0
2007-08-03 13:35:00,29.18,29.19,29.12,29.12,16100.0,17.2025,17.2084,17.1671,17.1671,16100.0
2007-08-03 13:40:00,29.12,29.14,28.91,29.01,58300.0,17.1671,17.1789,17.0433,17.1023,58300.0
2007-08-03 13:45:00,29.0,29.03,28.97,29.02,27300.0,17.0964,17.1141,17.0787,17.1082,27300.0
2007-08-03 13:50:00,29.03,29.08,29.01,29.05,19800.0,17.1141,17.1435,17.1023,17.1259,19800.0
2007-08-03 13:55:00,29.05,29.09,29.02,29.02,10300.0,17.1259,17.1494,17.1082,17.1082,10300.0
2007-08-03 14:00:00,29.03,29.09,29.03,29.07,13100.0,17.1141,17.1494,17.1141,17.1377,13100.0
2007-08-03 14:05:00,29.07,29.07,29.01,29.02,12700.0,17.1377,17.1377,17.1023,17.1082,12700.0
2007-08-03 14:10:00,29.03,29.04,28.97,29.0,11200.0,17.1141,17.12,17.0787,17.0964,11200.0
2007-08-03 14:15:00,28.99,29.02,28.92,28.97,12900.0,17.0905,17.1082,17.0492,17.0787,12900.0
2007-08-03 14:20:00,28.97,29.0,28.89,28.93,24100.0,17.0787,17.0964,17.0315,17.0551,24100.0
2007-08-03 14:25:00,28.92,28.93,28.73,28.73,17400.0,17.0492,17.0551,16.9372,16.9372,17400.0
2007-08-03 14:30:00,28.75,28.89,28.75,28.84,14000.0,16.949,17.0315,16.949,17.0021,14000.0
2007-08-03 14:35:00,28.87,28.9,28.83,28.84,13300.0,17.0197,17.0374,16.9962,17.0021,13300.0
2007-08-03 14:40:00,28.84,28.87,28.76,28.77,19500.0,17.0021,17.0197,16.9549,16.9608,19500.0
2007-08-03 14:45:00,28.75,28.78,28.66,28.66,17100.0,16.949,16.9667,16.8959,16.8959,17100.0
2007-08-03 14:50:00,28.65,28.7,28.61,28.63,18400.0,16.89,16.9195,16.8665,16.8783,18400.0
2007-08-03 14:55:00,28.62,28.65,28.59,28.59,13500.0,16.8724,16.89,16.8547,16.8547,13500.0
2007-08-03 15:00:00,28.61,28.61,28.54,28.56,18800.0,16.8665,16.8665,16.8252,16.837,18800.0
2007-08-03 15:05:00,28.57,28.66,28.53,28.59,54900.0,16.8429,16.8959,16.8193,16.8547,54900.0
2007-08-03 15:10:00,28.59,28.65,28.57,28.58,19900.0,16.8547,16.89,16.8429,16.8488,19900.0
2007-08-03 15:15:00,28.59,28.63,28.49,28.57,15100.0,16.8547,16.8783,16.7957,16.8429,15100.0
2007-08-03 15:20:00,28.57,28.57,28.47,28.48,10400.0,16.8429,16.8429,16.7839,16.7898,10400.0
2007-08-03 15:25:00,28.48,28.53,28.44,28.5,36600.0,16.7898,16.8193,16.7662,16.8016,36600.0
2007-08-03 15:30:00,28.47,28.53,28.41,28.49,21600.0,16.7839,16.8193,16.7486,16.7957,21600.0
2007-08-03 15:35:00,28.49,28.51,28.42,28.45,14600.0,16.7957,16.8075,16.7545,16.7721,14600.0
2007-08-03 15:40:00,28.44,28.47,28.41,28.45,10800.0,16.7662,16.7839,16.7486,16.7721,10800.0
2007-08-03 15:45:00,28.44,28.51,28.4,28.45,24500.0,16.7662,16.8075,16.7427,16.7721,24500.0
2007-08-03 15:50:00,28.45,28.47,28.32,28.35,25400.0,16.7721,16.7839,16.6955,16.7132,25400.0
2007-08-03 15:55:00,28.35,28.41,28.28,28.34,37700.0,16.7132,16.7486,16.6719,16.7073,37700.0
2007-08-06 09:30:00,28.39,28.68,28.24,28.61,15900.0,16.7368,16.9077,16.6483,16.8665,15900.0
2007-08-06 09:35:00,28.54,28.59,28.37,28.48,6000.0,16.8252,16.8547,16.725,16.7898,6000.0
2007-08-06 09:40:00,28.45,28.55,28.42,28.45,11100.0,16.7721,16.8311,16.7545,16.7721,11100.0
2007-08-06 09:45:00,28.38,28.38,28.32,28.33,9500.0,16.7309,16.7309,16.6955,16.7014,9500.0
2007-08-06 09:50:00,28.33,28.33,28.11,28.26,15900.0,16.7014,16.7014,16.5717,16.6601,15900.0
2007-08-06 09:55:00,28.31,28.46,28.3,28.43,8900.0,16.6896,16.778,16.6837,16.7604,8900.0
2007-08-06 10:00:00,28.44,28.51,28.39,28.4,19700.0,16.7662,16.8075,16.7368,16.7427,19700.0
2007-08-06 10:05:00,28.39,28.44,28.36,28.4,7000.0,16.7368,16.7662,16.7191,16.7427,7000.0
2007-08-06 10:10:00,28.37,28.37,28.31,28.35,8100.0,16.725,16.725,16.6896,16.7132,8100.0
2007-08-06 10:15:00,28.36,28.46,28.36,28.39,15100.0,16.7191,16.778,16.7191,16.7368,15100.0
2007-08-06 10:20:00,28.39,28.4,28.35,28.36,8400.0,16.7368,16.7427,16.7132,16.7191,8400.0
2007-08-06 10:25:00,28.36,28.38,28.31,28.32,11100.0,16.7191,16.7309,16.6896,16.6955,11100.0
2007-08-06 10:30:00,28.32,28.37,28.31,28.36,15600.0,16.6955,16.725,16.6896,16.7191,15600.0
2007-08-06 10:35:00,28.36,28.45,28.33,28.42,31600.0,16.7191,16.7721,16.7014,16.7545,31600.0
2007-08-06 10:40:00,28.42,28.43,28.34,28.4,13700.0,16.7545,16.7604,16.7073,16.7427,13700.0
2007-08-06 10:45:00,28.37,28.4,28.3,28.34,9100.0,16.725,16.7427,16.6837,16.7073,9100.0
2007-08-06 10:50:00,28.32,28.33,28.23,28.25,11700.0,16.6955,16.7014,16.6424,16.6542,11700.0
2007-08-06 10:55:00,28.23,28.32,28.22,28.3,7700.0,16.6424,16.6955,16.6366,16.6837,7700.0
2007-08-06 11:00:00,28.31,28.32,28.16,28.16,13500.0,16.6896,16.6955,16.6012,16.6012,13500.0
2007-08-06 11:05:00,28.17,28.2,28.09,28.12,28800.0,16.6071,16.6248,16.5599,16.5776,28800.0
2007-08-06 11:10:00,28.13,28.22,28.1,28.22,11700.0,16.5835,16.6366,16.5658,16.6366,11700.0
2007-08-06 11:15:00,28.22,28.29,28.18,28.29,10700.0,16.6366,16.6778,16.613,16.6778,10700.0
2007-08-06 11:20:00,28.29,28.38,28.25,28.36,13400.0,16.6778,16.7309,16.6542,16.7191,13400.0
2007-08-06 11:25:00,28.36,28.4,28.35,28.38,8700.0,16.7191,16.7427,16.7132,16.7309,8700.0
2007-08-06 11:30:00,28.4,28.43,28.38,28.43,9700.0,16.7427,16.7604,16.7309,16.7604,9700.0
2007-08-06 11:35:00,28.4,28.41,28.29,28.34,13900.0,16.7427,16.7486,16.6778,16.7073,13900.0
2007-08-06 11:40:00,28.35,28.37,28.34,28.35,8300.0,16.7132,16.725,16.7073,16.7132,8300.0
2007-08-06 11:45:00,28.35,28.51,28.35,28.51,13800.0,16.7132,16.8075,16.7132,16.8075,13800.0
2007-08-06 11:50:00,28.51,28.64,28.51,28.6,21200.0,16.8075,16.8842,16.8075,16.8606,21200.0
2007-08-06 11:55:00,28.6,28.66,28.58,28.58,15700.0,16.8606,16.8959,16.8488,16.8488,15700.0
2007-08-06 12:00:00,28.58,28.59,28.51,28.59,12100.0,16.8488,16.8547,16.8075,16.8547,12100.0
2007-08-06 12:05:00,28.61,28.63,28.57,28.61,18800.0,16.8665,16.8783,16.8429,16.8665,18800.0
2007-08-06 12:10:00,28.61,28.62,28.55,28.6,14200.0,16.8665,16.8724,16.8311,16.8606,14200.0
2007-08-06 12:15:00,28.58,28.61,28.58,28.61,6900.0,16.8488,16.8665,16.8488,16.8665,6900.0
2007-08-06 12:20:00,28.6,28.67,28.6,28.67,6500.0,16.8606,16.9018,16.8606,16.9018,6500.0
2007-08-06 12:25:00,28.66,28.72,28.65,28.7,7300.0,16.8959,16.9313,16.89,16.9195,7300.0
2007-08-06 12:30:00,28.7,28.74,28.59,28.61,20300.0,16.9195,16.9431,16.8547,16.8665,20300.0
2007-08-06 12:35:00,28.62,28.79,28.6,28.79,13400.0,16.8724,16.9726,16.8606,16.9726,13400.0
2007-08-06 12:40:00,28.78,28.8,28.71,28.77,11200.0,16.9667,16.9785,16.9254,16.9608,11200.0
2007-08-06 12:45:00,28.79,28.91,28.77,28.91,9500.0,16.9726,17.0433,16.9608,17.0433,9500.0
2007-08-06 12:50:00,28.91,29.01,28.89,28.92,17000.0,17.0433,17.1023,17.0315,17.0492,17000.0
2007-08-06 12:55:00,28.93,28.97,28.92,28.97,9600.0,17.0551,17.0787,17.0492,17.0787,9600.0
2007-08-06 13:00:00,28.96,28.96,28.9,28.9,13400.0,17.0728,17.0728,17.0374,17.0374,13400.0
2007-08-06 13:05:00,28.9,28.93,28.88,28.88,11900.0,17.0374,17.0551,17.0256,17.0256,11900.0
2007-08-06 13:10:00,28.89,28.9,28.83,28.89,9700.0,17.0315,17.0374,16.9962,17.0315,9700.0
2007-08-06 13:15:00,28.88,28.92,28.88,28.91,6000.0,17.0256,17.0492,17.0256,17.0433,6000.0
2007-08-06 13:20:00,28.9,28.92,28.89,28.91,3300.0,17.0374,17.0492,17.0315,17.0433,3300.0
2007-08-06 13:25:00,28.92,28.93,28.86,28.88,9900.0,17.0492,17.0551,17.0138,17.0256,9900.0
2007-08-06 13:30:00,28.87,28.89,28.84,28.86,5500.0,17.0197,17.0315,17.0021,17.0138,5500.0
2007-08-06 13:35:00,28.89,28.89,28.79,28.85,3900.0,17.0315,17.0315,16.9726,17.008,3900.0
2007-08-06 13:40:00,28.87,28.88,28.85,28.85,5300.0,17.0197,17.0256,17.008,17.008,5300.0
2007-08-06 13:45:00,28.85,28.85,28.76,28.78,7300.0,17.008,17.008,16.9549,16.9667,7300.0
2007-08-06 13:50:00,28.77,28.81,28.76,28.81,4700.0,16.9608,16.9844,16.9549,16.9844,4700.0
2007-08-06 13:55:00,28.8,28.81,28.73,28.75,7700.0,16.9785,16.9844,16.9372,16.949,7700.0
2007-08-06 14:00:00,28.75,28.8,28.75,28.79,4700.0,16.949,16.9785,16.949,16.9726,4700.0
2007-08-06 14:05:00,28.79,28.91,28.78,28.91,8200.0,16.9726,17.0433,16.9667,17.0433,8200.0
2007-08-06 14:10:00,28.92,28.92,28.87,28.9,9100.0,17.0492,17.0492,17.0197,17.0374,9100.0
2007-08-06 14:15:00,28.9,28.98,28.87,28.98,15800.0,17.0374,17.0846,17.0197,17.0846,15800.0
2007-08-06 14:20:00,28.98,29.06,28.98,29.02,12200.0,17.0846,17.1318,17.0846,17.1082,12200.0
2007-08-06 14:25:00,29.03,29.04,28.95,28.97,13700.0,17.1141,17.12,17.0669,17.0787,13700.0
2007-08-06 14:30:00,28.98,29.08,28.96,29.03,9400.0,17.0846,17.1435,17.0728,17.1141,9400.0
2007-08-06 14:35:00,29.04,29.15,29.03,29.15,9500.0,17.12,17.1848,17.1141,17.1848,9500.0
2007-08-06 14:40:00,29.14,29.31,29.14,29.25,19700.0,17.1789,17.2791,17.1789,17.2438,19700.0
2007-08-06 14:45:00,29.25,29.28,29.24,29.26,10100.0,17.2438,17.2615,17.2379,17.2497,10100.0
2007-08-06 14:50:00,29.26,29.3,29.26,29.3,6400.0,17.2497,17.2732,17.2497,17.2732,6400.0
2007-08-06 14:55:00,29.3,29.32,29.26,29.3,11200.0,17.2732,17.285,17.2497,17.2732,11200.0
2007-08-06 15:00:00,29.31,29.4,29.31,29.4,34700.0,17.2791,17.3322,17.2791,17.3322,34700.0
2007-08-06 15:05:00,29.39,29.45,29.35,29.44,12800.0,17.3263,17.3617,17.3027,17.3558,12800.0
2007-08-06 15:10:00,29.43,29.44,29.4,29.42,11400.0,17.3499,17.3558,17.3322,17.344,11400.0
2007-08-06 15:15:00,29.41,29.41,29.36,29.36,6800.0,17.3381,17.3381,17.3086,17.3086,6800.0
2007-08-06 15:20:00,29.36,29.36,29.27,29.28,13300.0,17.3086,17.3086,17.2556,17.2615,13300.0
2007-08-06 15:25:00,29.29,29.3,29.24,29.3,13700.0,17.2673,17.2732,17.2379,17.2732,13700.0
2007-08-06 15:30:00,29.29,29.3,29.23,29.26,16700.0,17.2673,17.2732,17.232,17.2497,16700.0
2007-08-06 15:35:00,29.27,29.29,29.25,29.29,12600.0,17.2556,17.2673,17.2438,17.2673,12600.0
2007-08-06 15:40:00,29.29,29.31,29.28,29.28,17500.0,17.2673,17.2791,17.2615,17.2615,17500.0
2007-08-06 15:45:00,29.28,29.38,29.27,29.27,32300.0,17.2615,17.3204,17.2556,17.2556,32300.0
2007-08-06 15:50:00,29.27,29.35,29.23,29.25,34700.0,17.2556,17.3027,17.232,17.2438,34700.0
2007-08-06 15:55:00,29.25,29.25,29.21,29.22,25100.0,17.2438,17.2438,17.2202,17.2261,25100.0
2007-08-07 09:30:00,29.15,29.25,28.95,29.21,7500.0,17.1848,17.2438,17.0669,17.2202,7500.0
2007-08-07 09:35:00,29.2,29.25,29.2,29.22,3100.0,17.2143,17.2438,17.2143,17.2261,3100.0
2007-08-07 09:40:00,29.21,29.29,29.2,29.28,6900.0,17.2202,17.2673,17.2143,17.2615,6900.0
2007-08-07 09:45:00,29.29,29.3,29.22,29.26,11400.0,17.2673,17.2732,17.2261,17.2497,11400.0
2007-08-07 09:50:00,29.24,29.27,29.14,29.15,12200.0,17.2379,17.2556,17.1789,17.1848,12200.0
2007-08-07 09:55:00,29.16,29.23,29.14,29.15,17100.0,17.1907,17.232,17.1789,17.1848,17100.0
2007-08-07 10:00:00,29.17,29.25,29.15,29.25,13400.0,17.1966,17.2438,17.1848,17.2438,13400.0
2007-08-07 10:05:00,29.25,29.32,29.24,29.3,21400.0,17.2438,17.285,17.2379,17.2732,21400.0
2007-08-07 10:10:00,29.31,29.35,29.29,29.33,11600.0,17.2791,17.3027,17.2673,17.2909,11600.0
2007-08-07 10:15:00,29.34,29.44,29.33,29.4,7400.0,17.2968,17.3558,17.2909,17.3322,7400.0
2007-08-07 10:20:00,29.4,29.45,29.39,29.43,9800.0,17.3322,17.3617,17.3263,17.3499,9800.0
2007-08-07 10:25:00,29.44,29.46,29.41,29.45,12000.0,17.3558,17.3676,17.3381,17.3617,12000.0
2007-08-07 10:30:00,29.45,29.47,29.4,29.47,14400.0,17.3617,17.3735,17.3322,17.3735,14400.0
2007-08-07 10:35:00,29.46,29.52,29.46,29.5,17000.0,17.3676,17.4029,17.3676,17.3911,17000.0
2007-08-07 10:40:00,29.5,29.54,29.44,29.53,43000.0,17.3911,17.4147,17.3558,17.4088,43000.0
2007-08-07 10:45:00,29.52,29.56,29.48,29.53,26800.0,17.4029,17.4265,17.3794,17.4088,26800.0
2007-08-07 10:50:00,29.53,29.54,29.37,29.37,27000.0,17.4088,17.4147,17.3145,17.3145,27000.0
2007-08-07 10:55:00,29.36,29.37,29.29,29.29,14800.0,17.3086,17.3145,17.2673,17.2673,14800.0
2007-08-07 11:00:00,29.3,29.37,29.28,29.31,22200.0,17.2732,17.3145,17.2615,17.2791,22200.0
2007-08-07 11:05:00,29.31,29.33,29.28,29.28,6700.0,17.2791,17.2909,17.2615,17.2615,6700.0
2007-08-07 11:10:00,29.29,29.36,29.28,29.31,7200.0,17.2673,17.3086,17.2615,17.2791,7200.0
2007-08-07 11:15:00,29.32,29.34,29.28,29.3,9900.0,17.285,17.2968,17.2615,17.2732,9900.0
2007-08-07 11:20:00,29.3,29.33,29.25,29.32,23700.0,17.2732,17.2909,17.2438,17.285,23700.0
2007-08-07 11:25:00,29.33,29.33,29.28,29.29,11200.0,17.2909,17.2909,17.2615,17.2673,11200.0
2007-08-07 11:30:00,29.31,29.33,29.24,29.27,15700.0,17.2791,17.2909,17.2379,17.2556,15700.0
2007-08-07 11:35:00,29.26,29.3,29.19,29.21,30000.0,17.2497,17.2732,17.2084,17.2202,30000.0
2007-08-07 11:40:00,29.22,29.27,29.18,29.25,18300.0,17.2261,17.2556,17.2025,17.2438,18300.0
2007-08-07 11:45:00,29.25,29.28,29.22,29.24,15600.0,17.2438,17.2615,17.2261,17.2379,15600.0
2007-08-07 11:50:00,29.25,29.25,29.17,29.17,26800.0,17.2438,17.2438,17.1966,17.1966,26800.0
2007-08-07 11:55:00,29.17,29.19,29.13,29.19,17800.0,17.1966,17.2084,17.173,17.2084,17800.0
2007-08-07 12:00:00,29.19,29.22,29.17,29.22,12200.0,17.2084,17.2261,17.1966,17.2261,12200.0
2007-08-07 12:05:00,29.25,29.28,29.23,29.27,9700.0,17.2438,17.2615,17.232,17.2556,9700.0
2007-08-07 12:10:00,29.26,29.29,29.16,29.2,17200.0,17.2497,17.2673,17.1907,17.2143,17200.0
2007-08-07 12:15:00,29.21,29.25,29.17,29.2,16700.0,17.2202,17.2438,17.1966,17.2143,16700.0
2007-08-07 12:20:00,29.19,29.25,29.19,29.19,6200.0,17.2084,17.2438,17.2084,17.2084,6200.0
2007-08-07 12:25:00,29.2,29.23,29.19,29.21,9900.0,17.2143,17.232,17.2084,17.2202,9900.0
2007-08-07 12:30:00,29.21,29.23,29.18,29.19,11300.0,17.2202,17.232,17.2025,17.2084,11300.0
2007-08-07 12:35:00,29.2,29.21,29.19,29.2,15600.0,17.2143,17.2202,17.2084,17.2143,15600.0
2007-08-07 12:40:00,29.19,29.22,29.19,29.22,5000.0,17.2084,17.2261,17.2084,17.2261,5000.0
2007-08-07 12:45:00,29.22,29.22,29.15,29.15,12400.0,17.2261,17.2261,17.1848,17.1848,12400.0
2007-08-07 12:50:00,29.16,29.19,29.14,29.18,12700.0,17.1907,17.2084,17.1789,17.2025,12700.0
2007-08-07 12:55:00,29.17,29.19,29.15,29.19,9700.0,17.1966,17.2084,17.1848,17.2084,9700.0
2007-08-07 13:00:00,29.18,29.23,29.18,29.21,12300.0,17.2025,17.232,17.2025,17.2202,12300.0
2007-08-07 13:05:00,29.2,29.23,29.2,29.23,9100.0,17.2143,17.232,17.2143,17.232,9100.0
2007-08-07 13:10:00,29.22,29.23,29.17,29.18,13200.0,17.2261,17.232,17.1966,17.2025,13200.0
2007-08-07 13:15:00,29.18,29.22,29.17,29.22,7100.0,17.2025,17.2261,17.1966,17.2261,7100.0
2007-08-07 13:20:00,29.22,29.23,29.14,29.18,26600.0,17.2261,17.232,17.1789,17.2025,26600.0
2007-08-07 13:25:00,29.18,29.25,29.18,29.19,13900.0,17.2025,17.2438,17.2025,17.2084,13900.0
2007-08-07 13:30:00,29.19,29.2,29.17,29.18,8700.0,17.2084,17.2143,17.1966,17.2025,8700.0
2007-08-07 13:35:00,29.18,29.21,29.17,29.2,4800.0,17.2025,17.2202,17.1966,17.2143,4800.0
2007-08-07 13:40:00,29.21,29.29,29.21,29.22,17900.0,17.2202,17.2673,17.2202,17.2261,17900.0
2007-08-07 13:45:00,29.22,29.26,29.2,29.26,14300.0,17.2261,17.2497,17.2143,17.2497,14300.0
2007-08-07 13:50:00,29.28,29.29,29.23,29.26,21100.0,17.2615,17.2673,17.232,17.2497,21100.0
2007-08-07 13:55:00,29.27,29.32,29.26,29.3,5500.0,17.2556,17.285,17.2497,17.2732,5500.0
2007-08-07 14:00:00,29.32,29.33,29.3,29.33,6100.0,17.285,17.2909,17.2732,17.2909,6100.0
2007-08-07 14:05:00,29.32,29.42,29.32,29.41,8400.0,17.285,17.344,17.285,17.3381,8400.0
2007-08-07 14:10:00,29.41,29.42,29.3,29.35,14400.0,17.3381,17.344,17.2732,17.3027,14400.0
2007-08-07 14:15:00,29.33,29.36,29.08,29.09,26700.0,17.2909,17.3086,17.1435,17.1494,26700.0
2007-08-07 14:20:00,29.09,29.17,29.03,29.11,17700.0,17.1494,17.1966,17.1141,17.1612,17700.0
2007-08-07 14:25:00,29.11,29.24,29.08,29.11,17200.0,17.1612,17.2379,17.1435,17.1612,17200.0
2007-08-07 14:30:00,29.08,29.1,28.98,28.99,17800.0,17.1435,17.1553,17.0846,17.0905,17800.0
2007-08-07 14:35:00,28.99,29.08,28.95,29.0,23400.0,17.0905,17.1435,17.0669,17.0964,23400.0
2007-08-07 14:40:00,29.0,29.17,28.99,29.14,14700.0,17.0964,17.1966,17.0905,17.1789,14700.0
2007-08-07 14:45:00,29.12,29.23,29.1,29.23,14100.0,17.1671,17.232,17.1553,17.232,14100.0
2007-08-07 14:50:00,29.24,29.33,29.21,29.27,15700.0,17.2379,17.2909,17.2202,17.2556,15700.0
2007-08-07 14:55:00,29.27,29.47,29.26,29.47,27100.0,17.2556,17.3735,17.2497,17.3735,27100.0
2007-08-07 15:00:00,29.47,29.56,29.38,29.49,43600.0,17.3735,17.4265,17.3204,17.3853,43600.0
2007-08-07 15:05:00,29.46,29.58,29.46,29.46,28500.0,17.3676,17.4383,17.3676,17.3676,28500.0
2007-08-07 15:10:00,29.48,29.54,29.41,29.46,19900.0,17.3794,17.4147,17.3381,17.3676,19900.0
2007-08-07 15:15:00,29.46,29.57,29.46,29.56,15100.0,17.3676,17.4324,17.3676,17.4265,15100.0
2007-08-07 15:20:00,29.56,29.59,29.55,29.58,15400.0,17.4265,17.4442,17.4206,17.4383,15400.0
2007-08-07 15:25:00,29.57,29.6,29.57,29.59,16800.0,17.4324,17.4501,17.4324,17.4442,16800.0
2007-08-07 15:30:00,29.59,29.73,29.59,29.73,29500.0,17.4442,17.5267,17.4442,17.5267,29500.0
2007-08-07 15:35:00,29.74,29.77,29.67,29.67,41100.0,17.5326,17.5503,17.4914,17.4914,41100.0
2007-08-07 15:40:00,29.67,29.72,29.6,29.67,22400.0,17.4914,17.5208,17.4501,17.4914,22400.0
2007-08-07 15:45:00,29.67,29.67,29.51,29.51,17000.0,17.4914,17.4914,17.397,17.397,17000.0
2007-08-07 15:50:00,29.55,29.6,29.48,29.54,18400.0,17.4206,17.4501,17.3794,17.4147,18400.0
2007-08-07 15:55:00,29.55,29.61,29.54,29.61,11500.0,17.4206,17.456,17.4147,17.456,11500.0
2007-08-08 09:35:00,29.9,30.0,29.84,29.95,40900.0,17.627,17.6859,17.5916,17.6564,40900.0
2007-08-08 09:40:00,29.95,30.0,29.94,29.99,18900.0,17.6564,17.6859,17.6505,17.68,18900.0
2007-08-08 09:45:00,30.0,30.09,29.99,30.0,46400.0,17.6859,17.739,17.68,17.6859,46400.0
2007-08-08 09:50:00,30.0,30.09,29.99,30.07,22500.0,17.6859,17.739,17.68,17.7272,22500.0
2007-08-08 09:55:00,30.09,30.2,30.08,30.2,17200.0,17.739,17.8038,17.7331,17.8038,17200.0
2007-08-08 10:00:00,30.21,30.58,30.21,30.49,55100.0,17.8097,18.0278,17.8097,17.9748,55100.0
2007-08-08 10:05:00,30.5,30.53,30.48,30.5,48600.0,17.9807,17.9984,17.9689,17.9807,48600.0
2007-08-08 10:10:00,30.51,30.55,30.5,30.52,39200.0,17.9866,18.0102,17.9807,17.9925,39200.0
2007-08-08 10:15:00,30.52,30.6,30.52,30.58,17300.0,17.9925,18.0396,17.9925,18.0278,17300.0
2007-08-08 10:20:00,30.58,30.6,30.52,30.56,20700.0,18.0278,18.0396,17.9925,18.0161,20700.0
2007-08-08 10:25:00,30.58,30.58,30.5,30.54,30700.0,18.0278,18.0278,17.9807,18.0043,30700.0
2007-08-08 10:30:00,30.54,30.54,30.46,30.47,52200.0,18.0043,18.0043,17.9571,17.963,52200.0
2007-08-08 10:35:00,30.47,30.48,30.47,30.48,53700.0,17.963,17.9689,17.963,17.9689,53700.0
2007-08-08 10:40:00,30.49,30.52,30.46,30.52,32500.0,17.9748,17.9925,17.9571,17.9925,32500.0
2007-08-08 10:45:00,30.49,30.53,30.47,30.5,29600.0,17.9748,17.9984,17.963,17.9807,29600.0
2007-08-08 10:50:00,30.5,30.55,30.5,30.53,15300.0,17.9807,18.0102,17.9807,17.9984,15300.0
2007-08-08 10:55:00,30.53,30.55,30.5,30.54,23500.0,17.9984,18.0102,17.9807,18.0043,23500.0
2007-08-08 11:00:00,30.54,30.54,30.45,30.47,34000.0,18.0043,18.0043,17.9512,17.963,34000.0
2007-08-08 11:05:00,30.46,30.47,30.41,30.41,24100.0,17.9571,17.963,17.9276,17.9276,24100.0
2007-08-08 11:10:00,30.41,30.42,30.3,30.34,31600.0,17.9276,17.9335,17.8628,17.8864,31600.0
2007-08-08 11:15:00,30.34,30.36,30.32,30.32,26900.0,17.8864,17.8981,17.8746,17.8746,26900.0
2007-08-08 11:20:00,30.33,30.33,30.3,30.31,19400.0,17.8805,17.8805,17.8628,17.8687,19400.0
2007-08-08 11:25:00,30.31,30.35,30.31,30.33,13900.0,17.8687,17.8923,17.8687,17.8805,13900.0
2007-08-08 11:30:00,30.34,30.36,30.31,30.36,28400.0,17.8864,17.8981,17.8687,17.8981,28400.0
2007-08-08 11:35:00,30.35,30.45,30.35,30.44,20400.0,17.8923,17.9512,17.8923,17.9453,20400.0
2007-08-08 11:40:00,30.44,30.53,30.44,30.51,24400.0,17.9453,17.9984,17.9453,17.9866,24400.0
2007-08-08 11:45:00,30.52,30.54,30.51,30.53,45100.0,17.9925,18.0043,17.9866,17.9984,45100.0
2007-08-08 11:50:00,30.54,30.57,30.53,30.57,19400.0,18.0043,18.0219,17.9984,18.0219,19400.0
2007-08-08 11:55:00,30.55,30.72,30.55,30.69,26700.0,18.0102,18.1104,18.0102,18.0927,26700.0
2007-08-08 12:00:00,30.69,30.83,30.69,30.79,21600.0,18.0927,18.1752,18.0927,18.1516,21600.0
2007-08-08 12:05:00,30.79,30.94,30.78,30.94,17200.0,18.1516,18.2401,18.1457,18.2401,17200.0
2007-08-08 12:10:00,30.94,31.04,30.93,30.98,34500.0,18.2401,18.299,18.2342,18.2637,34500.0
2007-08-08 12:15:00,31.0,31.0,30.91,30.98,24000.0,18.2754,18.2754,18.2224,18.2637,24000.0
2007-08-08 12:20:00,30.98,31.02,30.95,31.0,12200.0,18.2637,18.2872,18.246,18.2754,12200.0
2007-08-08 12:25:00,31.0,31.03,30.93,30.93,27900.0,18.2754,18.2931,18.2342,18.2342,27900.0
2007-08-08 12:30:00,30.93,30.97,30.9,30.93,21300.0,18.2342,18.2578,18.2165,18.2342,21300.0
2007-08-08 12:35:00,30.94,30.94,30.75,30.78,22800.0,18.2401,18.2401,18.1281,18.1457,22800.0
2007-08-08 12:40:00,30.78,30.79,30.67,30.67,17400.0,18.1457,18.1516,18.0809,18.0809,17400.0
2007-08-08 12:45:00,30.67,30.73,30.61,30.64,22600.0,18.0809,18.1163,18.0455,18.0632,22600.0
2007-08-08 12:50:00,30.63,30.65,30.6,30.6,18000.0,18.0573,18.0691,18.0396,18.0396,18000.0
2007-08-08 12:55:00,30.59,30.63,30.53,30.55,13800.0,18.0337,18.0573,17.9984,18.0102,13800.0
2007-08-08 13:00:00,30.56,30.56,30.52,30.54,10500.0,18.0161,18.0161,17.9925,18.0043,10500.0
2007-08-08 13:05:00,30.54,30.56,30.52,30.53,10900.0,18.0043,18.0161,17.9925,17.9984,10900.0
2007-08-08 13:10:00,30.53,30.61,30.51,30.51,17200.0,17.9984,18.0455,17.9866,17.9866,17200.0
2007-08-08 13:15:00,30.51,30.56,30.44,30.49,32100.0,17.9866,18.0161,17.9453,17.9748,32100.0
2007-08-08 13:20:00,30.5,30.54,30.49,30.54,12800.0,17.9807,18.0043,17.9748,18.0043,12800.0
2007-08-08 13:25:00,30.53,30.55,30.5,30.52,27500.0,17.9984,18.0102,17.9807,17.9925,27500.0
2007-08-08 13:30:00,30.5,30.55,30.5,30.52,27400.0,17.9807,18.0102,17.9807,17.9925,27400.0
2007-08-08 13:35:00,30.52,30.63,30.52,30.62,16000.0,17.9925,18.0573,17.9925,18.0514,16000.0
2007-08-08 13:40:00,30.63,30.65,30.62,30.64,12800.0,18.0573,18.0691,18.0514,18.0632,12800.0
2007-08-08 13:45:00,30.64,30.69,30.64,30.68,18000.0,18.0632,18.0927,18.0632,18.0868,18000.0
2007-08-08 13:50:00,30.69,30.71,30.64,30.68,71400.0,18.0927,18.1045,18.0632,18.0868,71400.0
2007-08-08 13:55:00,30.68,30.68,30.55,30.56,51900.0,18.0868,18.0868,18.0102,18.0161,51900.0
2007-08-08 14:00:00,30.57,30.58,30.5,30.53,25100.0,18.0219,18.0278,17.9807,17.9984,25100.0
2007-08-08 14:05:00,30.53,30.54,30.5,30.52,14800.0,17.9984,18.0043,17.9807,17.9925,14800.0
2007-08-08 14:10:00,30.53,30.57,30.5,30.55,28000.0,17.9984,18.0219,17.9807,18.0102,28000.0
2007-08-08 14:15:00,30.55,30.56,30.48,30.5,38600.0,18.0102,18.0161,17.9689,17.9807,38600.0
2007-08-08 14:20:00,30.5,30.51,30.49,30.49,10300.0,17.9807,17.9866,17.9748,17.9748,10300.0
2007-08-08 14:25:00,30.49,30.54,30.49,30.53,17700.0,17.9748,18.0043,17.9748,17.9984,17700.0
2007-08-08 14:30:00,30.53,30.56,30.52,30.52,14500.0,17.9984,18.0161,17.9925,17.9925,14500.0
2007-08-08 14:35:00,30.52,30.55,30.5,30.5,20700.0,17.9925,18.0102,17.9807,17.9807,20700.0
2007-08-08 14:40:00,30.52,30.54,30.49,30.51,15000.0,17.9925,18.0043,17.9748,17.9866,15000.0
2007-08-08 14:45:00,30.52,30.53,30.45,30.46,22700.0,17.9925,17.9984,17.9512,17.9571,22700.0
2007-08-08 14:50:00,30.46,30.46,30.38,30.45,24900.0,17.9571,17.9571,17.9099,17.9512,24900.0
2007-08-08 14:55:00,30.45,30.52,30.42,30.5,22300.0,17.9512,17.9925,17.9335,17.9807,22300.0
2007-08-08 15:00:00,30.5,30.6,30.44,30.59,20300.0,17.9807,18.0396,17.9453,18.0337,20300.0
2007-08-08 15:05:00,30.61,30.65,30.4,30.4,52000.0,18.0455,18.0691,17.9217,17.9217,52000.0
2007-08-08 15:10:00,30.39,30.43,30.37,30.37,31800.0,17.9158,17.9394,17.904,17.904,31800.0
2007-08-08 15:15:00,30.38,30.4,30.3,30.3,35700.0,17.9099,17.9217,17.8628,17.8628,35700.0
2007-08-08 15:20:00,30.33,30.39,30.24,30.24,34700.0,17.8805,17.9158,17.8274,17.8274,34700.0
2007-08-08 15:25:00,30.25,30.41,30.2,30.23,32600.0,17.8333,17.9276,17.8038,17.8215,32600.0
2007-08-08 15:30:00,30.24,30.27,30.13,30.27,48500.0,17.8274,17.8451,17.7626,17.8451,48500.0
2007-08-08 15:35:00,30.26,30.65,30.26,30.59,82200.0,17.8392,18.0691,17.8392,18.0337,82200.0
2007-08-08 15:40:00,30.6,30.62,30.51,30.51,32600.0,18.0396,18.0514,17.9866,17.9866,32600.0
2007-08-08 15:45:00,30.52,30.58,30.49,30.51,45500.0,17.9925,18.0278,17.9748,17.9866,45500.0
2007-08-08 15:50:00,30.51,30.78,30.48,30.73,40800.0,17.9866,18.1457,17.9689,18.1163,40800.0
2007-08-08 15:55:00,30.72,30.73,30.62,30.73,50700.0,18.1104,18.1163,18.0514,18.1163,50700.0
2007-08-09 09:30:00,30.21,30.44,30.21,30.34,21900.0,17.8097,17.9453,17.8097,17.8864,21900.0
2007-08-09 09:35:00,30.34,30.5,30.28,30.46,21600.0,17.8864,17.9807,17.851,17.9571,21600.0
2007-08-09 09:40:00,30.46,30.88,30.46,30.84,32100.0,17.9571,18.2047,17.9571,18.1811,32100.0
2007-08-09 09:45:00,30.84,31.08,30.74,30.86,34500.0,18.1811,18.3226,18.1222,18.1929,34500.0
2007-08-09 09:50:00,30.87,31.06,30.83,30.99,17000.0,18.1988,18.3108,18.1752,18.2695,17000.0
2007-08-09 09:55:00,30.98,31.0,30.96,30.96,13100.0,18.2637,18.2754,18.2519,18.2519,13100.0
2007-08-09 10:00:00,30.97,31.0,30.77,30.77,70500.0,18.2578,18.2754,18.1399,18.1399,70500.0
2007-08-09 10:05:00,30.76,30.84,30.74,30.8,22300.0,18.134,18.1811,18.1222,18.1575,22300.0
2007-08-09 10:10:00,30.8,30.99,30.79,30.95,17700.0,18.1575,18.2695,18.1516,18.246,17700.0
2007-08-09 10:15:00,30.97,31.05,30.97,31.05,38400.0,18.2578,18.3049,18.2578,18.3049,38400.0
2007-08-09 10:20:00,31.06,31.09,30.91,30.94,33700.0,18.3108,18.3285,18.2224,18.2401,33700.0
2007-08-09 10:25:00,30.94,30.96,30.87,30.87,27200.0,18.2401,18.2519,18.1988,18.1988,27200.0
2007-08-09 10:30:00,30.87,30.93,30.87,30.9,28100.0,18.1988,18.2342,18.1988,18.2165,28100.0
2007-08-09 10:35:00,30.92,30.92,30.83,30.9,31000.0,18.2283,18.2283,18.1752,18.2165,31000.0
2007-08-09 10:40:00,30.87,30.98,30.86,30.86,33900.0,18.1988,18.2637,18.1929,18.1929,33900.0
2007-08-09 10:45:00,30.86,30.86,30.67,30.77,39300.0,18.1929,18.1929,18.0809,18.1399,39300.0
2007-08-09 10:50:00,30.79,30.85,30.76,30.81,16700.0,18.1516,18.187,18.134,18.1634,16700.0
2007-08-09 10:55:00,30.83,30.84,30.76,30.8,22800.0,18.1752,18.1811,18.134,18.1575,22800.0
2007-08-09 11:00:00,30.83,30.86,30.62,30.66,42500.0,18.1752,18.1929,18.0514,18.075,42500.0
2007-08-09 11:05:00,30.68,30.68,30.54,30.54,29200.0,18.0868,18.0868,18.0043,18.0043,29200.0
2007-08-09 11:10:00,30.53,30.76,30.5,30.71,29300.0,17.9984,18.134,17.9807,18.1045,29300.0
2007-08-09 11:15:00,30.7,30.85,30.7,30.8,33300.0,18.0986,18.187,18.0986,18.1575,33300.0
2007-08-09 11:20:00,30.8,30.84,30.79,30.84,10600.0,18.1575,18.1811,18.1516,18.1811,10600.0
2007-08-09 11:25:00,30.84,30.85,30.82,30.85,14800.0,18.1811,18.187,18.1693,18.187,14800.0
2007-08-09 11:30:00,30.84,30.85,30.82,30.85,17100.0,18.1811,18.187,18.1693,18.187,17100.0
2007-08-09 11:35:00,30.84,30.85,30.83,30.85,20100.0,18.1811,18.187,18.1752,18.187,20100.0
2007-08-09 11:40:00,30.85,30.88,30.83,30.88,19000.0,18.187,18.2047,18.1752,18.2047,19000.0
2007-08-09 11:45:00,30.87,30.94,30.85,30.94,24700.0,18.1988,18.2401,18.187,18.2401,24700.0
2007-08-09 11:50:00,30.97,31.0,30.96,30.99,19000.0,18.2578,18.2754,18.2519,18.2695,19000.0
2007-08-09 11:55:00,31.0,31.06,30.97,31.05,28400.0,18.2754,18.3108,18.2578,18.3049,28400.0
2007-08-09 12:00:00,31.05,31.21,31.05,31.2,14100.0,18.3049,18.3992,18.3049,18.3934,14100.0
2007-08-09 12:05:00,31.2,31.37,31.19,31.37,17900.0,18.3934,18.4936,18.3875,18.4936,17900.0
2007-08-09 12:10:00,31.37,31.5,31.36,31.5,29700.0,18.4936,18.5702,18.4877,18.5702,29700.0
2007-08-09 12:15:00,31.48,31.54,31.48,31.54,17100.0,18.5584,18.5938,18.5584,18.5938,17100.0
2007-08-09 12:20:00,31.52,31.63,31.5,31.59,16700.0,18.582,18.6468,18.5702,18.6233,16700.0
2007-08-09 12:25:00,31.61,31.62,31.38,31.44,22800.0,18.6351,18.641,18.4995,18.5348,22800.0
2007-08-09 12:30:00,31.43,31.43,31.31,31.39,26200.0,18.5289,18.5289,18.4582,18.5054,26200.0
2007-08-09 12:35:00,31.39,31.4,31.37,31.39,12400.0,18.5054,18.5113,18.4936,18.5054,12400.0
2007-08-09 12:40:00,31.39,31.47,31.37,31.41,30700.0,18.5054,18.5525,18.4936,18.5172,30700.0
2007-08-09 12:45:00,31.41,31.46,31.26,31.3,28700.0,18.5172,18.5466,18.4287,18.4523,28700.0
2007-08-09 12:50:00,31.31,31.4,31.29,31.34,31600.0,18.4582,18.5113,18.4464,18.4759,31600.0
2007-08-09 12:55:00,31.34,31.4,31.32,31.37,17100.0,18.4759,18.5113,18.4641,18.4936,17100.0
2007-08-09 13:00:00,31.36,31.37,31.26,31.29,32400.0,18.4877,18.4936,18.4287,18.4464,32400.0
2007-08-09 13:05:00,31.32,31.36,31.27,31.32,33000.0,18.4641,18.4877,18.4346,18.4641,33000.0
2007-08-09 13:10:00,31.3,31.32,31.27,31.28,30800.0,18.4523,18.4641,18.4346,18.4405,30800.0
2007-08-09 13:15:00,31.29,31.35,31.27,31.27,47200.0,18.4464,18.4818,18.4346,18.4346,47200.0
2007-08-09 13:20:00,31.28,31.31,31.05,31.28,44200.0,18.4405,18.4582,18.3049,18.4405,44200.0
2007-08-09 13:25:00,31.27,31.3,31.17,31.27,30100.0,18.4346,18.4523,18.3757,18.4346,30100.0
2007-08-09 13:30:00,31.28,31.28,31.22,31.22,40000.0,18.4405,18.4405,18.4051,18.4051,40000.0
2007-08-09 13:35:00,31.22,31.26,30.97,31.03,83800.0,18.4051,18.4287,18.2578,18.2931,83800.0
2007-08-09 13:40:00,31.04,31.08,31.02,31.08,13600.0,18.299,18.3226,18.2872,18.3226,13600.0
2007-08-09 13:45:00,31.07,31.13,31.06,31.09,46000.0,18.3167,18.3521,18.3108,18.3285,46000.0
2007-08-09 13:50:00,31.09,31.18,31.09,31.17,14300.0,18.3285,18.3816,18.3285,18.3757,14300.0
2007-08-09 13:55:00,31.16,31.2,31.14,31.18,16600.0,18.3698,18.3934,18.358,18.3816,16600.0
2007-08-09 14:00:00,31.17,31.21,31.16,31.19,20200.0,18.3757,18.3992,18.3698,18.3875,20200.0
2007-08-09 14:05:00,31.18,31.31,31.18,31.31,21400.0,18.3816,18.4582,18.3816,18.4582,21400.0
2007-08-09 14:10:00,31.31,31.52,31.31,31.46,26000.0,18.4582,18.582,18.4582,18.5466,26000.0
2007-08-09 14:15:00,31.46,31.52,31.43,31.51,39800.0,18.5466,18.582,18.5289,18.5761,39800.0
2007-08-09 14:20:00,31.5,31.55,31.45,31.5,25100.0,18.5702,18.5997,18.5407,18.5702,25100.0
2007-08-09 14:25:00,31.49,31.59,31.43,31.56,31500.0,18.5643,18.6233,18.5289,18.6056,31500.0
2007-08-09 14:30:00,31.56,31.71,31.54,31.71,20700.0,18.6056,18.694,18.5938,18.694,20700.0
2007-08-09 14:35:00,31.7,31.76,31.63,31.66,39000.0,18.6881,18.7235,18.6468,18.6645,39000.0
2007-08-09 14:40:00,31.65,31.67,31.62,31.64,25800.0,18.6586,18.6704,18.641,18.6527,25800.0
2007-08-09 14:45:00,31.66,31.68,31.62,31.66,20200.0,18.6645,18.6763,18.641,18.6645,20200.0
2007-08-09 14:50:00,31.67,31.7,31.65,31.7,30200.0,18.6704,18.6881,18.6586,18.6881,30200.0
2007-08-09 14:55:00,31.68,31.83,31.66,31.76,34300.0,18.6763,18.7648,18.6645,18.7235,34300.0
2007-08-09 15:00:00,31.75,31.78,31.45,31.45,46900.0,18.7176,18.7353,18.5407,18.5407,46900.0
2007-08-09 15:05:00,31.45,31.49,31.24,31.41,41500.0,18.5407,18.5643,18.4169,18.5172,41500.0
2007-08-09 15:10:00,31.4,31.41,31.34,31.34,27400.0,18.5113,18.5172,18.4759,18.4759,27400.0
2007-08-09 15:15:00,31.34,31.42,31.31,31.39,21500.0,18.4759,18.523,18.4582,18.5054,21500.0
2007-08-09 15:20:00,31.39,31.42,31.3,31.3,23100.0,18.5054,18.523,18.4523,18.4523,23100.0
2007-08-09 15:25:00,31.31,31.5,31.31,31.44,31100.0,18.4582,18.5702,18.4582,18.5348,31100.0
2007-08-09 15:30:00,31.45,31.5,31.37,31.48,39100.0,18.5407,18.5702,18.4936,18.5584,39100.0
2007-08-09 15:35:00,31.5,31.5,31.3,31.31,40500.0,18.5702,18.5702,18.4523,18.4582,40500.0
2007-08-09 15:40:00,31.3,31.35,31.21,31.27,40200.0,18.4523,18.4818,18.3992,18.4346,40200.0
2007-08-09 15:45:00,31.28,31.6,31.28,31.54,49000.0,18.4405,18.6292,18.4405,18.5938,49000.0
2007-08-09 15:50:00,31.55,31.57,30.99,31.18,48200.0,18.5997,18.6115,18.2695,18.3816,48200.0
2007-08-09 15:55:00,31.17,31.18,30.9,31.01,47100.0,18.3757,18.3816,18.2165,18.2813,47100.0
2007-08-10 09:30:00,30.2,30.2,29.56,29.92,28700.0,17.8038,17.8038,17.4265,17.6388,28700.0
2007-08-10 09:35:00,30.05,30.17,29.3,29.65,30700.0,17.7154,17.7861,17.2732,17.4796,30700.0
2007-08-10 09:40:00,29.55,29.95,29.33,29.85,30900.0,17.4206,17.6564,17.2909,17.5975,30900.0
2007-08-10 09:45:00,29.85,29.88,29.69,29.71,13600.0,17.5975,17.6152,17.5032,17.515,13600.0
2007-08-10 09:50:00,29.65,29.79,29.65,29.75,31100.0,17.4796,17.5621,17.4796,17.5385,31100.0
2007-08-10 09:55:00,29.75,29.88,29.74,29.86,29200.0,17.5385,17.6152,17.5326,17.6034,29200.0
2007-08-10 10:00:00,29.86,30.05,29.83,30.0,31800.0,17.6034,17.7154,17.5857,17.6859,31800.0
2007-08-10 10:05:00,30.0,30.06,29.91,30.06,23500.0,17.6859,17.7213,17.6329,17.7213,23500.0
2007-08-10 10:10:00,30.04,30.09,29.99,30.04,15100.0,17.7095,17.739,17.68,17.7095,15100.0
2007-08-10 10:15:00,30.05,30.07,29.99,30.05,17500.0,17.7154,17.7272,17.68,17.7154,17500.0
2007-08-10 10:20:00,30.07,30.1,30.04,30.09,8200.0,17.7272,17.7449,17.7095,17.739,8200.0
2007-08-10 10:25:00,30.09,30.1,30.02,30.07,10800.0,17.739,17.7449,17.6977,17.7272,10800.0
2007-08-10 10:30:00,30.03,30.12,30.03,30.08,15600.0,17.7036,17.7567,17.7036,17.7331,15600.0
2007-08-10 10:35:00,30.08,30.24,30.01,30.04,34700.0,17.7331,17.8274,17.6918,17.7095,34700.0
2007-08-10 10:40:00,30.03,30.05,30.0,30.05,41900.0,17.7036,17.7154,17.6859,17.7154,41900.0
2007-08-10 10:45:00,30.05,30.05,29.72,29.74,50500.0,17.7154,17.7154,17.5208,17.5326,50500.0
2007-08-10 10:50:00,29.74,29.77,29.72,29.76,26900.0,17.5326,17.5503,17.5208,17.5444,26900.0
2007-08-10 10:55:00,29.76,29.79,29.72,29.78,22700.0,17.5444,17.5621,17.5208,17.5562,22700.0
2007-08-10 11:00:00,29.75,29.94,29.74,29.94,33300.0,17.5385,17.6505,17.5326,17.6505,33300.0
2007-08-10 11:05:00,29.91,30.08,29.87,29.93,25100.0,17.6329,17.7331,17.6093,17.6446,25100.0
2007-08-10 11:10:00,29.92,29.99,29.87,29.92,25900.0,17.6388,17.68,17.6093,17.6388,25900.0
2007-08-10 11:15:00,29.96,30.03,29.74,29.78,29000.0,17.6623,17.7036,17.5326,17.5562,29000.0
2007-08-10 11:20:00,29.79,29.8,29.72,29.76,30600.0,17.5621,17.568,17.5208,17.5444,30600.0
2007-08-10 11:25:00,29.77,29.81,29.6,29.68,26800.0,17.5503,17.5739,17.4501,17.4973,26800.0
2007-08-10 11:30:00,29.69,29.71,29.6,29.63,16600.0,17.5032,17.515,17.4501,17.4678,16600.0
2007-08-10 11:35:00,29.64,29.66,29.52,29.56,10200.0,17.4737,17.4855,17.4029,17.4265,10200.0
2007-08-10 11:40:00,29.55,29.62,29.54,29.61,8400.0,17.4206,17.4619,17.4147,17.456,8400.0
2007-08-10 11:45:00,29.62,29.68,29.61,29.65,6100.0,17.4619,17.4973,17.456,17.4796,6100.0
2007-08-10 11:50:00,29.67,29.72,29.62,29.66,9000.0,17.4914,17.5208,17.4619,17.4855,9000.0
2007-08-10 11:55:00,29.69,29.84,29.66,29.84,16700.0,17.5032,17.5916,17.4855,17.5916,16700.0
2007-08-10 12:00:00,29.86,29.9,29.75,29.81,12800.0,17.6034,17.627,17.5385,17.5739,12800.0
2007-08-10 12:05:00,29.81,29.88,29.7,29.7,40000.0,17.5739,17.6152,17.5091,17.5091,40000.0
2007-08-10 12:10:00,29.72,29.77,29.69,29.71,16500.0,17.5208,17.5503,17.5032,17.515,16500.0
2007-08-10 12:15:00,29.71,29.77,29.65,29.7,33600.0,17.515,17.5503,17.4796,17.5091,33600.0
2007-08-10 12:20:00,29.74,29.85,29.74,29.83,97900.0,17.5326,17.5975,17.5326,17.5857,97900.0
2007-08-10 12:25:00,29.82,29.86,29.75,29.75,121000.0,17.5798,17.6034,17.5385,17.5385,121000.0
2007-08-10 12:30:00,29.76,29.84,29.7,29.75,26600.0,17.5444,17.5916,17.5091,17.5385,26600.0
2007-08-10 12:35:00,29.71,29.8,29.65,29.8,14600.0,17.515,17.568,17.4796,17.568,14600.0
2007-08-10 12:40:00,29.8,29.84,29.8,29.84,10300.0,17.568,17.5916,17.568,17.5916,10300.0
2007-08-10 12:45:00,29.83,29.85,29.81,29.82,11700.0,17.5857,17.5975,17.5739,17.5798,11700.0
2007-08-10 12:50:00,29.81,29.94,29.8,29.89,14500.0,17.5739,17.6505,17.568,17.6211,14500.0
2007-08-10 12:55:00,29.9,29.91,29.85,29.86,13700.0,17.627,17.6329,17.5975,17.6034,13700.0
2007-08-10 13:00:00,29.85,29.93,29.85,29.91,7800.0,17.5975,17.6446,17.5975,17.6329,7800.0
2007-08-10 13:05:00,29.9,29.92,29.85,29.88,14600.0,17.627,17.6388,17.5975,17.6152,14600.0
2007-08-10 13:10:00,29.88,29.89,29.66,29.66,25600.0,17.6152,17.6211,17.4855,17.4855,25600.0
2007-08-10 13:15:00,29.65,29.66,29.55,29.58,22700.0,17.4796,17.4855,17.4206,17.4383,22700.0
2007-08-10 13:20:00,29.58,29.63,29.58,29.59,14300.0,17.4383,17.4678,17.4383,17.4442,14300.0
2007-08-10 13:25:00,29.59,29.59,29.51,29.52,16000.0,17.4442,17.4442,17.397,17.4029,16000.0
2007-08-10 13:30:00,29.53,29.6,29.51,29.55,13700.0,17.4088,17.4501,17.397,17.4206,13700.0
2007-08-10 13:35:00,29.55,29.62,29.5,29.53,27300.0,17.4206,17.4619,17.3911,17.4088,27300.0
2007-08-10 13:40:00,29.5,29.53,29.4,29.4,13200.0,17.3911,17.4088,17.3322,17.3322,13200.0
2007-08-10 13:45:00,29.4,29.4,29.3,29.3,19600.0,17.3322,17.3322,17.2732,17.2732,19600.0
2007-08-10 13:50:00,29.3,29.3,29.22,29.28,30700.0,17.2732,17.2732,17.2261,17.2615,30700.0
2007-08-10 13:55:00,29.29,29.33,29.27,29.29,15300.0,17.2673,17.2909,17.2556,17.2673,15300.0
2007-08-10 14:00:00,29.29,29.31,29.11,29.15,35800.0,17.2673,17.2791,17.1612,17.1848,35800.0
2007-08-10 14:05:00,29.15,29.26,29.14,29.25,16000.0,17.1848,17.2497,17.1789,17.2438,16000.0
2007-08-10 14:10:00,29.25,29.25,29.17,29.21,20800.0,17.2438,17.2438,17.1966,17.2202,20800.0
2007-08-10 14:15:00,29.23,29.24,29.17,29.19,13900.0,17.232,17.2379,17.1966,17.2084,13900.0
2007-08-10 14:20:00,29.17,29.32,29.16,29.19,12100.0,17.1966,17.285,17.1907,17.2084,12100.0
2007-08-10 14:25:00,29.2,29.21,29.06,29.09,61800.0,17.2143,17.2202,17.1318,17.1494,61800.0
2007-08-10 14:30:00,29.04,29.05,28.86,28.86,23000.0,17.12,17.1259,17.0138,17.0138,23000.0
2007-08-10 14:35:00,28.87,28.87,28.7,28.7,56300.0,17.0197,17.0197,16.9195,16.9195,56300.0
2007-08-10 14:40:00,28.69,28.78,28.62,28.66,19400.0,16.9136,16.9667,16.8724,16.8959,19400.0
2007-08-10 14:45:00,28.65,28.75,28.64,28.73,13300.0,16.89,16.949,16.8842,16.9372,13300.0
2007-08-10 14:50:00,28.74,28.85,28.71,28.79,13200.0,16.9431,17.008,16.9254,16.9726,13200.0
2007-08-10 14:55:00,28.81,28.85,28.77,28.82,11000.0,16.9844,17.008,16.9608,16.9903,11000.0
2007-08-10 15:00:00,28.82,28.83,28.71,28.77,14900.0,16.9903,16.9962,16.9254,16.9608,14900.0
2007-08-10 15:05:00,28.77,28.92,28.75,28.92,22800.0,16.9608,17.0492,16.949,17.0492,22800.0
2007-08-10 15:10:00,28.91,28.94,28.91,28.91,7700.0,17.0433,17.061,17.0433,17.0433,7700.0
2007-08-10 15:15:00,28.94,29.03,28.91,28.93,16100.0,17.061,17.1141,17.0433,17.0551,16100.0
2007-08-10 15:20:00,28.93,29.04,28.93,28.94,21200.0,17.0551,17.12,17.0551,17.061,21200.0
2007-08-10 15:25:00,28.95,29.14,28.94,29.14,14200.0,17.0669,17.1789,17.061,17.1789,14200.0
2007-08-10 15:30:00,29.14,29.3,29.14,29.3,21000.0,17.1789,17.2732,17.1789,17.2732,21000.0
2007-08-10 15:35:00,29.29,29.32,29.24,29.27,20900.0,17.2673,17.285,17.2379,17.2556,20900.0
2007-08-10 15:40:00,29.24,29.3,29.14,29.18,22100.0,17.2379,17.2732,17.1789,17.2025,22100.0
2007-08-10 15:45:00,29.18,29.32,29.15,29.18,30400.0,17.2025,17.285,17.1848,17.2025,30400.0
2007-08-10 15:50:00,29.17,29.4,29.17,29.33,19700.0,17.1966,17.3322,17.1966,17.2909,19700.0
2007-08-10 15:55:00,29.33,29.36,29.28,29.3,26500.0,17.2909,17.3086,17.2615,17.2732,26500.0
2007-08-13 09:30:00,29.31,29.86,29.31,29.59,11600.0,17.2791,17.6034,17.2791,17.4442,11600.0
2007-08-13 09:35:00,29.63,29.73,29.54,29.59,20800.0,17.4678,17.5267,17.4147,17.4442,20800.0
2007-08-13 09:40:00,29.65,29.71,29.52,29.55,21200.0,17.4796,17.515,17.4029,17.4206,21200.0
2007-08-13 09:45:00,29.56,29.66,29.52,29.53,12100.0,17.4265,17.4855,17.4029,17.4088,12100.0
2007-08-13 09:50:00,29.56,29.56,29.4,29.4,10100.0,17.4265,17.4265,17.3322,17.3322,10100.0
2007-08-13 09:55:00,29.4,29.53,29.4,29.51,16300.0,17.3322,17.4088,17.3322,17.397,16300.0
2007-08-13 10:00:00,29.53,29.56,29.51,29.51,10300.0,17.4088,17.4265,17.397,17.397,10300.0
2007-08-13 10:05:00,29.5,29.53,29.49,29.53,15500.0,17.3911,17.4088,17.3853,17.4088,15500.0
2007-08-13 10:10:00,29.54,29.62,29.48,29.54,38600.0,17.4147,17.4619,17.3794,17.4147,38600.0
2007-08-13 10:15:00,29.56,29.56,29.51,29.52,33200.0,17.4265,17.4265,17.397,17.4029,33200.0
2007-08-13 10:20:00,29.52,29.55,29.5,29.51,22900.0,17.4029,17.4206,17.3911,17.397,22900.0
2007-08-13 10:25:00,29.52,29.55,29.51,29.52,17900.0,17.4029,17.4206,17.397,17.4029,17900.0
2007-08-13 10:30:00,29.55,29.55,29.52,29.55,10200.0,17.4206,17.4206,17.4029,17.4206,10200.0
2007-08-13 10:35:00,29.55,29.56,29.51,29.55,19800.0,17.4206,17.4265,17.397,17.4206,19800.0
2007-08-13 10:40:00,29.55,29.69,29.53,29.64,27000.0,17.4206,17.5032,17.4088,17.4737,27000.0
2007-08-13 10:45:00,29.63,29.65,29.6,29.65,7000.0,17.4678,17.4796,17.4501,17.4796,7000.0
2007-08-13 10:50:00,29.66,29.69,29.63,29.63,13300.0,17.4855,17.5032,17.4678,17.4678,13300.0
2007-08-13 10:55:00,29.62,29.63,29.57,29.61,25800.0,17.4619,17.4678,17.4324,17.456,25800.0
2007-08-13 11:00:00,29.61,29.61,29.57,29.57,9300.0,17.456,17.456,17.4324,17.4324,9300.0
2007-08-13 11:05:00,29.58,29.62,29.57,29.62,15500.0,17.4383,17.4619,17.4324,17.4619,15500.0
2007-08-13 11:10:00,29.61,29.66,29.57,29.6,20500.0,17.456,17.4855,17.4324,17.4501,20500.0
2007-08-13 11:15:00,29.61,29.67,29.59,29.64,9300.0,17.456,17.4914,17.4442,17.4737,9300.0
2007-08-13 11:20:00,29.65,29.67,29.63,29.63,14600.0,17.4796,17.4914,17.4678,17.4678,14600.0
2007-08-13 11:25:00,29.63,29.66,29.61,29.66,11300.0,17.4678,17.4855,17.456,17.4855,11300.0
2007-08-13 11:30:00,29.67,29.73,29.67,29.72,6800.0,17.4914,17.5267,17.4914,17.5208,6800.0
2007-08-13 11:35:00,29.71,29.73,29.69,29.73,4300.0,17.515,17.5267,17.5032,17.5267,4300.0
2007-08-13 11:40:00,29.72,29.72,29.7,29.7,2200.0,17.5208,17.5208,17.5091,17.5091,2200.0
2007-08-13 11:45:00,29.72,29.8,29.71,29.75,19100.0,17.5208,17.568,17.515,17.5385,19100.0
2007-08-13 11:50:00,29.71,29.75,29.69,29.7,6100.0,17.515,17.5385,17.5032,17.5091,6100.0
2007-08-13 11:55:00,29.7,29.7,29.6,29.6,30100.0,17.5091,17.5091,17.4501,17.4501,30100.0
2007-08-13 12:00:00,29.6,29.63,29.57,29.6,18300.0,17.4501,17.4678,17.4324,17.4501,18300.0
2007-08-13 12:05:00,29.57,29.58,29.51,29.58,9700.0,17.4324,17.4383,17.397,17.4383,9700.0
2007-08-13 12:10:00,29.6,29.6,29.53,29.55,3400.0,17.4501,17.4501,17.4088,17.4206,3400.0
2007-08-13 12:15:00,29.54,29.54,29.5,29.51,7200.0,17.4147,17.4147,17.3911,17.397,7200.0
2007-08-13 12:20:00,29.5,29.51,29.5,29.5,15600.0,17.3911,17.397,17.3911,17.3911,15600.0
2007-08-13 12:25:00,29.5,29.51,29.5,29.5,4200.0,17.3911,17.397,17.3911,17.3911,4200.0
2007-08-13 12:30:00,29.51,29.51,29.5,29.5,3200.0,17.397,17.397,17.3911,17.3911,3200.0
2007-08-13 12:35:00,29.5,29.59,29.5,29.57,9800.0,17.3911,17.4442,17.3911,17.4324,9800.0
2007-08-13 12:40:00,29.56,29.58,29.53,29.53,4200.0,17.4265,17.4383,17.4088,17.4088,4200.0
2007-08-13 12:45:00,29.51,29.52,29.5,29.52,10700.0,17.397,17.4029,17.3911,17.4029,10700.0
2007-08-13 12:50:00,29.51,29.54,29.5,29.53,4000.0,17.397,17.4147,17.3911,17.4088,4000.0
2007-08-13 12:55:00,29.52,29.53,29.51,29.52,8400.0,17.4029,17.4088,17.397,17.4029,8400.0
2007-08-13 13:00:00,29.52,29.52,29.5,29.5,11900.0,17.4029,17.4029,17.3911,17.3911,11900.0
2007-08-13 13:05:00,29.49,29.5,29.43,29.44,8400.0,17.3853,17.3911,17.3499,17.3558,8400.0
2007-08-13 13:10:00,29.44,29.44,29.43,29.44,3900.0,17.3558,17.3558,17.3499,17.3558,3900.0
2007-08-13 13:15:00,29.43,29.43,29.4,29.4,10700.0,17.3499,17.3499,17.3322,17.3322,10700.0
2007-08-13 13:20:00,29.4,29.44,29.4,29.44,26800.0,17.3322,17.3558,17.3322,17.3558,26800.0
2007-08-13 13:25:00,29.44,29.45,29.43,29.43,2900.0,17.3558,17.3617,17.3499,17.3499,2900.0
2007-08-13 13:30:00,29.43,29.48,29.42,29.45,11700.0,17.3499,17.3794,17.344,17.3617,11700.0
2007-08-13 13:35:00,29.48,29.48,29.46,29.47,3400.0,17.3794,17.3794,17.3676,17.3735,3400.0
2007-08-13 13:40:00,29.44,29.46,29.4,29.4,10300.0,17.3558,17.3676,17.3322,17.3322,10300.0
2007-08-13 13:45:00,29.4,29.42,29.4,29.4,12200.0,17.3322,17.344,17.3322,17.3322,12200.0
2007-08-13 13:50:00,29.4,29.41,29.4,29.4,7100.0,17.3322,17.3381,17.3322,17.3322,7100.0
2007-08-13 13:55:00,29.41,29.45,29.4,29.44,21200.0,17.3381,17.3617,17.3322,17.3558,21200.0
2007-08-13 14:00:00,29.42,29.44,29.4,29.44,5000.0,17.344,17.3558,17.3322,17.3558,5000.0
2007-08-13 14:05:00,29.44,29.46,29.43,29.45,1600.0,17.3558,17.3676,17.3499,17.3617,1600.0
2007-08-13 14:10:00,29.45,29.54,29.43,29.47,8900.0,17.3617,17.4147,17.3499,17.3735,8900.0
2007-08-13 14:15:00,29.47,29.48,29.42,29.46,6500.0,17.3735,17.3794,17.344,17.3676,6500.0
2007-08-13 14:20:00,29.46,29.57,29.46,29.57,9300.0,17.3676,17.4324,17.3676,17.4324,9300.0
2007-08-13 14:25:00,29.57,29.59,29.49,29.54,7900.0,17.4324,17.4442,17.3853,17.4147,7900.0
2007-08-13 14:30:00,29.57,29.58,29.48,29.5,3500.0,17.4324,17.4383,17.3794,17.3911,3500.0
2007-08-13 14:35:00,29.5,29.53,29.5,29.51,4000.0,17.3911,17.4088,17.3911,17.397,4000.0
2007-08-13 14:40:00,29.51,29.51,29.48,29.48,7900.0,17.397,17.397,17.3794,17.3794,7900.0
2007-08-13 14:45:00,29.51,29.51,29.47,29.48,15500.0,17.397,17.397,17.3735,17.3794,15500.0
2007-08-13 14:50:00,29.49,29.5,29.37,29.4,44300.0,17.3853,17.3911,17.3145,17.3322,44300.0
2007-08-13 14:55:00,29.4,29.41,29.39,29.4,10900.0,17.3322,17.3381,17.3263,17.3322,10900.0
2007-08-13 15:00:00,29.4,29.43,29.4,29.41,13800.0,17.3322,17.3499,17.3322,17.3381,13800.0
2007-08-13 15:05:00,29.41,29.43,29.41,29.43,4000.0,17.3381,17.3499,17.3381,17.3499,4000.0
2007-08-13 15:10:00,29.41,29.45,29.4,29.4,7600.0,17.3381,17.3617,17.3322,17.3322,7600.0
2007-08-13 15:15:00,29.43,29.47,29.4,29.46,26500.0,17.3499,17.3735,17.3322,17.3676,26500.0
2007-08-13 15:20:00,29.44,29.48,29.4,29.42,15100.0,17.3558,17.3794,17.3322,17.344,15100.0
2007-08-13 15:25:00,29.43,29.51,29.43,29.51,17200.0,17.3499,17.397,17.3499,17.397,17200.0
2007-08-13 15:30:00,29.52,29.54,29.5,29.51,30400.0,17.4029,17.4147,17.3911,17.397,30400.0
2007-08-13 15:35:00,29.51,29.55,29.5,29.54,8000.0,17.397,17.4206,17.3911,17.4147,8000.0
2007-08-13 15:40:00,29.55,29.56,29.51,29.53,8400.0,17.4206,17.4265,17.397,17.4088,8400.0
2007-08-13 15:45:00,29.53,29.53,29.45,29.49,13800.0,17.4088,17.4088,17.3617,17.3853,13800.0
2007-08-13 15:50:00,29.49,29.53,29.36,29.47,11500.0,17.3853,17.4088,17.3086,17.3735,11500.0
2007-08-13 15:55:00,29.46,29.47,29.41,29.43,9000.0,17.3676,17.3735,17.3381,17.3499,9000.0
2007-08-14 09:30:00,29.47,29.81,29.47,29.62,3800.0,17.3735,17.5739,17.3735,17.4619,3800.0
2007-08-14 09:35:00,29.61,29.61,29.5,29.51,12000.0,17.456,17.456,17.3911,17.397,12000.0
2007-08-14 09:40:00,29.52,29.79,29.5,29.71,6700.0,17.4029,17.5621,17.3911,17.515,6700.0
2007-08-14 09:45:00,29.7,29.7,29.5,29.57,2800.0,17.5091,17.5091,17.3911,17.4324,2800.0
2007-08-14 09:50:00,29.59,29.6,29.52,29.6,1600.0,17.4442,17.4501,17.4029,17.4501,1600.0
2007-08-14 09:55:00,29.57,29.76,29.54,29.7,4700.0,17.4324,17.5444,17.4147,17.5091,4700.0
2007-08-14 10:00:00,29.67,29.68,29.5,29.53,7200.0,17.4914,17.4973,17.3911,17.4088,7200.0
2007-08-14 10:05:00,29.52,29.54,29.5,29.52,6000.0,17.4029,17.4147,17.3911,17.4029,6000.0
2007-08-14 10:10:00,29.52,29.53,29.5,29.51,4400.0,17.4029,17.4088,17.3911,17.397,4400.0
2007-08-14 10:15:00,29.52,29.52,29.37,29.44,8300.0,17.4029,17.4029,17.3145,17.3558,8300.0
2007-08-14 10:20:00,29.46,29.57,29.45,29.49,16700.0,17.3676,17.4324,17.3617,17.3853,16700.0
2007-08-14 10:25:00,29.49,29.51,29.45,29.46,9700.0,17.3853,17.397,17.3617,17.3676,9700.0
2007-08-14 10:30:00,29.46,29.47,29.4,29.44,11700.0,17.3676,17.3735,17.3322,17.3558,11700.0
2007-08-14 10:35:00,29.44,29.45,29.4,29.4,8400.0,17.3558,17.3617,17.3322,17.3322,8400.0
2007-08-14 10:40:00,29.4,29.43,29.35,29.43,17700.0,17.3322,17.3499,17.3027,17.3499,17700.0
2007-08-14 10:45:00,29.41,29.41,29.32,29.34,13800.0,17.3381,17.3381,17.285,17.2968,13800.0
2007-08-14 10:50:00,29.35,29.35,29.16,29.24,12000.0,17.3027,17.3027,17.1907,17.2379,12000.0
2007-08-14 10:55:00,29.24,29.33,29.24,29.33,15400.0,17.2379,17.2909,17.2379,17.2909,15400.0
2007-08-14 11:00:00,29.3,29.33,29.15,29.19,13000.0,17.2732,17.2909,17.1848,17.2084,13000.0
2007-08-14 11:05:00,29.2,29.2,29.06,29.06,11500.0,17.2143,17.2143,17.1318,17.1318,11500.0
2007-08-14 11:10:00,29.07,29.17,29.07,29.16,6300.0,17.1377,17.1966,17.1377,17.1907,6300.0
2007-08-14 11:15:00,29.17,29.23,29.16,29.23,4800.0,17.1966,17.232,17.1907,17.232,4800.0
2007-08-14 11:20:00,29.22,29.22,29.2,29.22,11200.0,17.2261,17.2261,17.2143,17.2261,11200.0
2007-08-14 11:25:00,29.22,29.23,29.08,29.18,20100.0,17.2261,17.232,17.1435,17.2025,20100.0
2007-08-14 11:30:00,29.13,29.23,29.13,29.2,21600.0,17.173,17.232,17.173,17.2143,21600.0
2007-08-14 11:35:00,29.2,29.25,29.19,29.23,8700.0,17.2143,17.2438,17.2084,17.232,8700.0
2007-08-14 11:40:00,29.21,29.26,29.21,29.25,11400.0,17.2202,17.2497,17.2202,17.2438,11400.0
2007-08-14 11:45:00,29.25,29.3,29.25,29.27,6400.0,17.2438,17.2732,17.2438,17.2556,6400.0
2007-08-14 11:50:00,29.28,29.33,29.27,29.3,8300.0,17.2615,17.2909,17.2556,17.2732,8300.0
2007-08-14 11:55:00,29.3,29.41,29.28,29.39,18600.0,17.2732,17.3381,17.2615,17.3263,18600.0
2007-08-14 12:00:00,29.38,29.38,29.35,29.36,2800.0,17.3204,17.3204,17.3027,17.3086,2800.0
2007-08-14 12:05:00,29.37,29.4,29.35,29.4,9800.0,17.3145,17.3322,17.3027,17.3322,9800.0
2007-08-14 12:10:00,29.4,29.41,29.39,29.4,6300.0,17.3322,17.3381,17.3263,17.3322,6300.0
2007-08-14 12:15:00,29.42,29.48,29.39,29.45,8300.0,17.344,17.3794,17.3263,17.3617,8300.0
2007-08-14 12:20:00,29.41,29.45,29.35,29.38,23100.0,17.3381,17.3617,17.3027,17.3204,23100.0
2007-08-14 12:25:00,29.39,29.41,29.35,29.39,7600.0,17.3263,17.3381,17.3027,17.3263,7600.0
2007-08-14 12:30:00,29.38,29.4,29.34,29.37,9000.0,17.3204,17.3322,17.2968,17.3145,9000.0
2007-08-14 12:35:00,29.36,29.39,29.35,29.39,7400.0,17.3086,17.3263,17.3027,17.3263,7400.0
2007-08-14 12:40:00,29.36,29.37,29.35,29.35,16600.0,17.3086,17.3145,17.3027,17.3027,16600.0
2007-08-14 12:45:00,29.35,29.41,29.35,29.38,12000.0,17.3027,17.3381,17.3027,17.3204,12000.0
2007-08-14 12:50:00,29.36,29.39,29.34,29.35,6600.0,17.3086,17.3263,17.2968,17.3027,6600.0
2007-08-14 12:55:00,29.35,29.4,29.33,29.36,8900.0,17.3027,17.3322,17.2909,17.3086,8900.0
2007-08-14 13:00:00,29.35,29.39,29.27,29.32,22400.0,17.3027,17.3263,17.2556,17.285,22400.0
2007-08-14 13:05:00,29.31,29.34,29.3,29.34,1800.0,17.2791,17.2968,17.2732,17.2968,1800.0
2007-08-14 13:10:00,29.33,29.33,29.3,29.31,8500.0,17.2909,17.2909,17.2732,17.2791,8500.0
2007-08-14 13:15:00,29.3,29.31,29.25,29.28,9300.0,17.2732,17.2791,17.2438,17.2615,9300.0
2007-08-14 13:20:00,29.27,29.28,29.25,29.28,3800.0,17.2556,17.2615,17.2438,17.2615,3800.0
2007-08-14 13:25:00,29.26,29.3,29.25,29.27,2500.0,17.2497,17.2732,17.2438,17.2556,2500.0
2007-08-14 13:30:00,29.27,29.28,29.25,29.26,17100.0,17.2556,17.2615,17.2438,17.2497,17100.0
2007-08-14 13:35:00,29.26,29.36,29.25,29.3,17600.0,17.2497,17.3086,17.2438,17.2732,17600.0
2007-08-14 13:40:00,29.26,29.26,29.21,29.22,5000.0,17.2497,17.2497,17.2202,17.2261,5000.0
2007-08-14 13:45:00,29.23,29.26,29.22,29.25,7000.0,17.232,17.2497,17.2261,17.2438,7000.0
2007-08-14 13:50:00,29.23,29.28,29.22,29.24,5500.0,17.232,17.2615,17.2261,17.2379,5500.0
2007-08-14 13:55:00,29.24,29.24,29.13,29.17,27300.0,17.2379,17.2379,17.173,17.1966,27300.0
2007-08-14 14:00:00,29.15,29.19,29.1,29.1,16500.0,17.1848,17.2084,17.1553,17.1553,16500.0
2007-08-14 14:05:00,29.15,29.19,29.15,29.15,18100.0,17.1848,17.2084,17.1848,17.1848,18100.0
2007-08-14 14:10:00,29.15,29.2,29.06,29.11,14000.0,17.1848,17.2143,17.1318,17.1612,14000.0
2007-08-14 14:15:00,29.1,29.16,29.1,29.16,7700.0,17.1553,17.1907,17.1553,17.1907,7700.0
2007-08-14 14:20:00,29.17,29.21,29.11,29.16,5700.0,17.1966,17.2202,17.1612,17.1907,5700.0
2007-08-14 14:25:00,29.17,29.2,29.11,29.2,5100.0,17.1966,17.2143,17.1612,17.2143,5100.0
2007-08-14 14:30:00,29.18,29.18,29.02,29.02,22300.0,17.2025,17.2025,17.1082,17.1082,22300.0
2007-08-14 14:35:00,29.02,29.14,29.0,29.13,6900.0,17.1082,17.1789,17.0964,17.173,6900.0
2007-08-14 14:40:00,29.11,29.13,29.04,29.08,7000.0,17.1612,17.173,17.12,17.1435,7000.0
2007-08-14 14:45:00,29.06,29.06,28.99,29.0,10200.0,17.1318,17.1318,17.0905,17.0964,10200.0
2007-08-14 14:50:00,28.99,28.99,28.89,28.93,14200.0,17.0905,17.0905,17.0315,17.0551,14200.0
2007-08-14 14:55:00,28.93,29.04,28.93,29.04,6900.0,17.0551,17.12,17.0551,17.12,6900.0
2007-08-14 15:00:00,29.05,29.14,29.05,29.11,14000.0,17.1259,17.1789,17.1259,17.1612,14000.0
2007-08-14 15:05:00,29.11,29.13,29.07,29.12,14200.0,17.1612,17.173,17.1377,17.1671,14200.0
2007-08-14 15:10:00,29.11,29.12,29.05,29.05,19100.0,17.1612,17.1671,17.1259,17.1259,19100.0
2007-08-14 15:15:00,29.03,29.12,28.97,29.12,21600.0,17.1141,17.1671,17.0787,17.1671,21600.0
2007-08-14 15:20:00,29.15,29.24,29.13,29.21,17100.0,17.1848,17.2379,17.173,17.2202,17100.0
2007-08-14 15:25:00,29.21,29.24,29.09,29.09,13700.0,17.2202,17.2379,17.1494,17.1494,13700.0
2007-08-14 15:30:00,29.1,29.1,29.0,29.0,10200.0,17.1553,17.1553,17.0964,17.0964,10200.0
2007-08-14 15:35:00,29.0,29.05,28.89,28.91,38600.0,17.0964,17.1259,17.0315,17.0433,38600.0
2007-08-14 15:40:00,28.91,28.94,28.77,28.81,20700.0,17.0433,17.061,16.9608,16.9844,20700.0
2007-08-14 15:45:00,28.83,28.84,28.72,28.83,19900.0,16.9962,17.0021,16.9313,16.9962,19900.0
2007-08-14 15:50:00,28.79,28.81,28.73,28.79,23800.0,16.9726,16.9844,16.9372,16.9726,23800.0
2007-08-14 15:55:00,28.78,28.84,28.67,28.75,22000.0,16.9667,17.0021,16.9018,16.949,22000.0
2007-08-15 09:30:00,28.55,28.73,28.55,28.69,8600.0,16.8311,16.9372,16.8311,16.9136,8600.0
2007-08-15 09:35:00,28.73,29.08,28.73,28.77,6100.0,16.9372,17.1435,16.9372,16.9608,6100.0
2007-08-15 09:40:00,28.76,28.99,28.62,28.97,7200.0,16.9549,17.0905,16.8724,17.0787,7200.0
2007-08-15 09:45:00,28.98,29.34,28.98,29.18,10500.0,17.0846,17.2968,17.0846,17.2025,10500.0
2007-08-15 09:50:00,29.18,29.2,28.94,28.94,42600.0,17.2025,17.2143,17.061,17.061,42600.0
2007-08-15 09:55:00,28.94,29.06,28.94,29.03,18100.0,17.061,17.1318,17.061,17.1141,18100.0
2007-08-15 10:00:00,29.0,29.27,28.95,29.0,17800.0,17.0964,17.2556,17.0669,17.0964,17800.0
2007-08-15 10:05:00,29.0,29.08,28.99,29.07,12300.0,17.0964,17.1435,17.0905,17.1377,12300.0
2007-08-15 10:10:00,29.06,29.15,29.01,29.15,14600.0,17.1318,17.1848,17.1023,17.1848,14600.0
2007-08-15 10:15:00,29.13,29.27,29.09,29.24,18800.0,17.173,17.2556,17.1494,17.2379,18800.0
2007-08-15 10:20:00,29.23,29.3,29.23,29.26,16000.0,17.232,17.2732,17.232,17.2497,16000.0
2007-08-15 10:25:00,29.27,29.45,29.26,29.45,29700.0,17.2556,17.3617,17.2497,17.3617,29700.0
2007-08-15 10:30:00,29.45,29.5,29.36,29.36,25000.0,17.3617,17.3911,17.3086,17.3086,25000.0
2007-08-15 10:35:00,29.4,29.45,29.31,29.37,9500.0,17.3322,17.3617,17.2791,17.3145,9500.0
2007-08-15 10:40:00,29.38,29.42,29.31,29.33,19700.0,17.3204,17.344,17.2791,17.2909,19700.0
2007-08-15 10:45:00,29.39,29.39,29.29,29.35,11200.0,17.3263,17.3263,17.2673,17.3027,11200.0
2007-08-15 10:50:00,29.33,29.37,29.25,29.27,19200.0,17.2909,17.3145,17.2438,17.2556,19200.0
2007-08-15 10:55:00,29.29,29.35,29.28,29.35,6200.0,17.2673,17.3027,17.2615,17.3027,6200.0
2007-08-15 11:00:00,29.35,29.38,29.27,29.31,28900.0,17.3027,17.3204,17.2556,17.2791,28900.0
2007-08-15 11:05:00,29.34,29.38,29.31,29.34,11100.0,17.2968,17.3204,17.2791,17.2968,11100.0
2007-08-15 11:10:00,29.34,29.4,29.32,29.34,5600.0,17.2968,17.3322,17.285,17.2968,5600.0
2007-08-15 11:15:00,29.37,29.44,29.36,29.44,4200.0,17.3145,17.3558,17.3086,17.3558,4200.0
2007-08-15 11:20:00,29.44,29.5,29.42,29.46,19000.0,17.3558,17.3911,17.344,17.3676,19000.0
2007-08-15 11:25:00,29.46,29.5,29.42,29.42,11700.0,17.3676,17.3911,17.344,17.344,11700.0
2007-08-15 11:30:00,29.44,29.49,29.43,29.49,3200.0,17.3558,17.3853,17.3499,17.3853,3200.0
2007-08-15 11:35:00,29.47,29.47,29.37,29.47,5900.0,17.3735,17.3735,17.3145,17.3735,5900.0
2007-08-15 11:40:00,29.48,29.5,29.42,29.47,8600.0,17.3794,17.3911,17.344,17.3735,8600.0
2007-08-15 11:45:00,29.49,29.49,29.33,29.36,7800.0,17.3853,17.3853,17.2909,17.3086,7800.0
2007-08-15 11:50:00,29.36,29.43,29.25,29.26,21300.0,17.3086,17.3499,17.2438,17.2497,21300.0
2007-08-15 11:55:00,29.28,29.33,29.25,29.32,17000.0,17.2615,17.2909,17.2438,17.285,17000.0
2007-08-15 12:00:00,29.32,29.33,29.15,29.31,26000.0,17.285,17.2909,17.1848,17.2791,26000.0
2007-08-15 12:05:00,29.32,29.36,29.27,29.32,7200.0,17.285,17.3086,17.2556,17.285,7200.0
2007-08-15 12:10:00,29.36,29.37,29.27,29.37,15400.0,17.3086,17.3145,17.2556,17.3145,15400.0
2007-08-15 12:15:00,29.39,29.44,29.27,29.37,18000.0,17.3263,17.3558,17.2556,17.3145,18000.0
2007-08-15 12:20:00,29.38,29.41,29.29,29.4,11800.0,17.3204,17.3381,17.2673,17.3322,11800.0
2007-08-15 12:25:00,29.42,29.46,29.31,29.42,10200.0,17.344,17.3676,17.2791,17.344,10200.0
2007-08-15 12:30:00,29.44,29.47,29.42,29.47,5500.0,17.3558,17.3735,17.344,17.3735,5500.0
2007-08-15 12:35:00,29.44,29.5,29.42,29.49,11100.0,17.3558,17.3911,17.344,17.3853,11100.0
2007-08-15 12:40:00,29.5,29.52,29.42,29.49,14700.0,17.3911,17.4029,17.344,17.3853,14700.0
2007-08-15 12:45:00,29.49,29.66,29.47,29.65,14700.0,17.3853,17.4855,17.3735,17.4796,14700.0
2007-08-15 12:50:00,29.65,29.73,29.63,29.69,20500.0,17.4796,17.5267,17.4678,17.5032,20500.0
2007-08-15 12:55:00,29.69,29.77,29.68,29.73,9600.0,17.5032,17.5503,17.4973,17.5267,9600.0
2007-08-15 13:00:00,29.73,29.75,29.65,29.66,14400.0,17.5267,17.5385,17.4796,17.4855,14400.0
2007-08-15 13:05:00,29.67,29.71,29.56,29.62,8600.0,17.4914,17.515,17.4265,17.4619,8600.0
2007-08-15 13:10:00,29.62,29.63,29.56,29.56,6200.0,17.4619,17.4678,17.4265,17.4265,6200.0
2007-08-15 13:15:00,29.58,29.58,29.43,29.52,9300.0,17.4383,17.4383,17.3499,17.4029,9300.0
2007-08-15 13:20:00,29.54,29.54,29.41,29.5,10100.0,17.4147,17.4147,17.3381,17.3911,10100.0
2007-08-15 13:25:00,29.47,29.56,29.45,29.51,6600.0,17.3735,17.4265,17.3617,17.397,6600.0
2007-08-15 13:30:00,29.52,29.56,29.5,29.54,11600.0,17.4029,17.4265,17.3911,17.4147,11600.0
2007-08-15 13:35:00,29.57,29.57,29.46,29.55,12500.0,17.4324,17.4324,17.3676,17.4206,12500.0
2007-08-15 13:40:00,29.55,29.59,29.47,29.53,11500.0,17.4206,17.4442,17.3735,17.4088,11500.0
2007-08-15 13:45:00,29.51,29.55,29.5,29.5,9400.0,17.397,17.4206,17.3911,17.3911,9400.0
2007-08-15 13:50:00,29.52,29.52,29.45,29.46,7000.0,17.4029,17.4029,17.3617,17.3676,7000.0
2007-08-15 13:55:00,29.51,29.59,29.5,29.57,7300.0,17.397,17.4442,17.3911,17.4324,7300.0
2007-08-15 14:00:00,29.59,29.72,29.59,29.71,18800.0,17.4442,17.5208,17.4442,17.515,18800.0
2007-08-15 14:05:00,29.72,29.73,29.61,29.67,10400.0,17.5208,17.5267,17.456,17.4914,10400.0
2007-08-15 14:10:00,29.68,29.68,29.43,29.51,18400.0,17.4973,17.4973,17.3499,17.397,18400.0
2007-08-15 14:15:00,29.47,29.61,29.46,29.6,7500.0,17.3735,17.456,17.3676,17.4501,7500.0
2007-08-15 14:20:00,29.58,29.63,29.55,29.6,4300.0,17.4383,17.4678,17.4206,17.4501,4300.0
2007-08-15 14:25:00,29.62,29.63,29.55,29.59,7000.0,17.4619,17.4678,17.4206,17.4442,7000.0
2007-08-15 14:30:00,29.6,29.66,29.51,29.53,6500.0,17.4501,17.4855,17.397,17.4088,6500.0
2007-08-15 14:35:00,29.53,29.61,29.52,29.59,10700.0,17.4088,17.456,17.4029,17.4442,10700.0
2007-08-15 14:40:00,29.61,29.63,29.58,29.59,5700.0,17.456,17.4678,17.4383,17.4442,5700.0
2007-08-15 14:45:00,29.61,29.65,29.45,29.48,20400.0,17.456,17.4796,17.3617,17.3794,20400.0
2007-08-15 14:50:00,29.47,29.54,29.43,29.5,14300.0,17.3735,17.4147,17.3499,17.3911,14300.0
2007-08-15 14:55:00,29.5,29.52,29.48,29.49,35200.0,17.3911,17.4029,17.3794,17.3853,35200.0
2007-08-15 15:00:00,29.49,29.53,29.46,29.52,18700.0,17.3853,17.4088,17.3676,17.4029,18700.0
2007-08-15 15:05:00,29.53,29.62,29.5,29.61,9600.0,17.4088,17.4619,17.3911,17.456,9600.0
2007-08-15 15:10:00,29.57,29.63,29.53,29.62,8500.0,17.4324,17.4678,17.4088,17.4619,8500.0
2007-08-15 15:15:00,29.61,29.68,29.51,29.68,12400.0,17.456,17.4973,17.397,17.4973,12400.0
2007-08-15 15:20:00,29.64,29.64,29.57,29.64,8500.0,17.4737,17.4737,17.4324,17.4737,8500.0
2007-08-15 15:25:00,29.62,29.62,29.5,29.51,13000.0,17.4619,17.4619,17.3911,17.397,13000.0
2007-08-15 15:30:00,29.51,29.53,29.43,29.43,33400.0,17.397,17.4088,17.3499,17.3499,33400.0
2007-08-15 15:35:00,29.42,29.48,29.4,29.4,29000.0,17.344,17.3794,17.3322,17.3322,29000.0
2007-08-15 15:40:00,29.41,29.44,29.35,29.38,18100.0,17.3381,17.3558,17.3027,17.3204,18100.0
2007-08-15 15:45:00,29.39,29.42,29.35,29.39,18700.0,17.3263,17.344,17.3027,17.3263,18700.0
2007-08-15 15:50:00,29.35,29.37,29.19,29.19,26800.0,17.3027,17.3145,17.2084,17.2084,26800.0
2007-08-15 15:55:00,29.2,29.43,28.91,29.15,80900.0,17.2143,17.3499,17.0433,17.1848,80900.0
2007-08-16 09:30:00,28.98,29.11,28.64,28.95,5500.0,17.0846,17.1612,16.8842,17.0669,5500.0
2007-08-16 09:35:00,28.89,29.12,28.89,29.12,4200.0,17.0315,17.1671,17.0315,17.1671,4200.0
2007-08-16 09:40:00,29.08,29.23,28.91,29.23,5300.0,17.1435,17.232,17.0433,17.232,5300.0
2007-08-16 09:45:00,29.19,29.37,29.15,29.36,5300.0,17.2084,17.3145,17.1848,17.3086,5300.0
2007-08-16 09:50:00,29.36,29.55,29.31,29.35,13300.0,17.3086,17.4206,17.2791,17.3027,13300.0
2007-08-16 09:55:00,29.34,29.37,28.94,29.08,18300.0,17.2968,17.3145,17.061,17.1435,18300.0
2007-08-16 10:00:00,29.15,29.19,28.94,28.99,9200.0,17.1848,17.2084,17.061,17.0905,9200.0
2007-08-16 10:05:00,29.0,29.23,29.0,29.23,6500.0,17.0964,17.232,17.0964,17.232,6500.0
2007-08-16 10:10:00,29.22,29.26,29.14,29.26,5200.0,17.2261,17.2497,17.1789,17.2497,5200.0
2007-08-16 10:15:00,29.26,29.26,29.12,29.2,14500.0,17.2497,17.2497,17.1671,17.2143,14500.0
2007-08-16 10:20:00,29.16,29.25,29.15,29.2,17300.0,17.1907,17.2438,17.1848,17.2143,17300.0
2007-08-16 10:25:00,29.23,29.23,29.15,29.2,15400.0,17.232,17.232,17.1848,17.2143,15400.0
2007-08-16 10:30:00,29.18,29.41,29.15,29.41,16300.0,17.2025,17.3381,17.1848,17.3381,16300.0
2007-08-16 10:35:00,29.42,29.47,29.31,29.4,12400.0,17.344,17.3735,17.2791,17.3322,12400.0
2007-08-16 10:40:00,29.38,29.39,29.1,29.27,26900.0,17.3204,17.3263,17.1553,17.2556,26900.0
2007-08-16 10:45:00,29.25,29.28,29.07,29.1,16200.0,17.2438,17.2615,17.1377,17.1553,16200.0
2007-08-16 10:50:00,29.06,29.19,29.06,29.15,15000.0,17.1318,17.2084,17.1318,17.1848,15000.0
2007-08-16 10:55:00,29.16,29.19,29.05,29.12,33500.0,17.1907,17.2084,17.1259,17.1671,33500.0
2007-08-16 11:00:00,29.14,29.28,29.12,29.26,14400.0,17.1789,17.2615,17.1671,17.2497,14400.0
2007-08-16 11:05:00,29.32,29.32,29.19,29.26,21000.0,17.285,17.285,17.2084,17.2497,21000.0
2007-08-16 11:10:00,29.26,29.48,29.25,29.4,20300.0,17.2497,17.3794,17.2438,17.3322,20300.0
2007-08-16 11:15:00,29.37,29.41,29.32,29.37,7200.0,17.3145,17.3381,17.285,17.3145,7200.0
2007-08-16 11:20:00,29.3,29.37,29.21,29.26,6000.0,17.2732,17.3145,17.2202,17.2497,6000.0
2007-08-16 11:25:00,29.24,29.38,29.23,29.29,4900.0,17.2379,17.3204,17.232,17.2673,4900.0
2007-08-16 11:30:00,29.3,29.32,29.2,29.2,10200.0,17.2732,17.285,17.2143,17.2143,10200.0
2007-08-16 11:35:00,29.2,29.26,29.2,29.24,28600.0,17.2143,17.2497,17.2143,17.2379,28600.0
2007-08-16 11:40:00,29.23,29.31,29.22,29.31,12300.0,17.232,17.2791,17.2261,17.2791,12300.0
2007-08-16 11:45:00,29.34,29.34,29.12,29.14,31700.0,17.2968,17.2968,17.1671,17.1789,31700.0
2007-08-16 11:50:00,29.12,29.12,29.0,29.1,41900.0,17.1671,17.1671,17.0964,17.1553,41900.0
2007-08-16 11:55:00,29.11,29.13,29.05,29.07,7500.0,17.1612,17.173,17.1259,17.1377,7500.0
2007-08-16 12:00:00,29.05,29.05,28.89,28.96,23000.0,17.1259,17.1259,17.0315,17.0728,23000.0
2007-08-16 12:05:00,28.94,28.98,28.7,28.78,26800.0,17.061,17.0846,16.9195,16.9667,26800.0
2007-08-16 12:10:00,28.79,28.83,28.76,28.83,19700.0,16.9726,16.9962,16.9549,16.9962,19700.0
2007-08-16 12:15:00,28.83,28.83,28.7,28.83,31200.0,16.9962,16.9962,16.9195,16.9962,31200.0
2007-08-16 12:20:00,28.82,28.85,28.79,28.83,31000.0,16.9903,17.008,16.9726,16.9962,31000.0
2007-08-16 12:25:00,28.83,28.83,28.72,28.8,17800.0,16.9962,16.9962,16.9313,16.9785,17800.0
2007-08-16 12:30:00,28.79,28.83,28.61,28.8,21100.0,16.9726,16.9962,16.8665,16.9785,21100.0
2007-08-16 12:35:00,28.81,28.83,28.69,28.76,10900.0,16.9844,16.9962,16.9136,16.9549,10900.0
2007-08-16 12:40:00,28.76,28.76,28.6,28.74,7600.0,16.9549,16.9549,16.8606,16.9431,7600.0
2007-08-16 12:45:00,28.7,28.73,28.61,28.7,7900.0,16.9195,16.9372,16.8665,16.9195,7900.0
2007-08-16 12:50:00,28.71,28.83,28.7,28.77,25200.0,16.9254,16.9962,16.9195,16.9608,25200.0
2007-08-16 12:55:00,28.77,28.83,28.73,28.73,9700.0,16.9608,16.9962,16.9372,16.9372,9700.0
2007-08-16 13:00:00,28.76,28.83,28.74,28.8,17400.0,16.9549,16.9962,16.9431,16.9785,17400.0
2007-08-16 13:05:00,28.8,28.84,28.75,28.81,23300.0,16.9785,17.0021,16.949,16.9844,23300.0
2007-08-16 13:10:00,28.82,28.93,28.78,28.93,35200.0,16.9903,17.0551,16.9667,17.0551,35200.0
2007-08-16 13:15:00,28.97,29.2,28.96,29.2,19200.0,17.0787,17.2143,17.0728,17.2143,19200.0
2007-08-16 13:20:00,29.2,29.23,28.97,29.0,31100.0,17.2143,17.232,17.0787,17.0964,31100.0
2007-08-16 13:25:00,29.04,29.12,29.0,29.04,10400.0,17.12,17.1671,17.0964,17.12,10400.0
2007-08-16 13:30:00,29.04,29.04,28.97,29.03,17400.0,17.12,17.12,17.0787,17.1141,17400.0
2007-08-16 13:35:00,29.03,29.06,29.0,29.0,16900.0,17.1141,17.1318,17.0964,17.0964,16900.0
2007-08-16 13:40:00,29.02,29.04,28.95,28.98,15400.0,17.1082,17.12,17.0669,17.0846,15400.0
2007-08-16 13:45:00,28.98,29.04,28.92,28.92,5600.0,17.0846,17.12,17.0492,17.0492,5600.0
2007-08-16 13:50:00,28.95,29.04,28.87,28.98,22800.0,17.0669,17.12,17.0197,17.0846,22800.0
2007-08-16 13:55:00,28.99,29.03,28.95,29.0,21200.0,17.0905,17.1141,17.0669,17.0964,21200.0
2007-08-16 14:00:00,29.0,29.05,28.88,29.04,15300.0,17.0964,17.1259,17.0256,17.12,15300.0
2007-08-16 14:05:00,29.04,29.04,28.99,29.03,27400.0,17.12,17.12,17.0905,17.1141,27400.0
2007-08-16 14:10:00,29.02,29.06,28.91,29.04,23300.0,17.1082,17.1318,17.0433,17.12,23300.0
2007-08-16 14:15:00,29.04,29.06,28.98,29.03,40100.0,17.12,17.1318,17.0846,17.1141,40100.0
2007-08-16 14:20:00,29.03,29.04,28.94,28.97,44100.0,17.1141,17.12,17.061,17.0787,44100.0
2007-08-16 14:25:00,28.96,29.07,28.93,29.01,27000.0,17.0728,17.1377,17.0551,17.1023,27000.0
2007-08-16 14:30:00,29.04,29.04,28.76,29.03,23400.0,17.12,17.12,16.9549,17.1141,23400.0
2007-08-16 14:35:00,29.01,29.04,28.96,29.01,10400.0,17.1023,17.12,17.0728,17.1023,10400.0
2007-08-16 14:40:00,29.01,29.02,28.99,29.01,16900.0,17.1023,17.1082,17.0905,17.1023,16900.0
2007-08-16 14:45:00,29.01,29.02,28.93,28.93,20600.0,17.1023,17.1082,17.0551,17.0551,20600.0
2007-08-16 14:50:00,28.9,28.99,28.86,28.98,7200.0,17.0374,17.0905,17.0138,17.0846,7200.0
2007-08-16 14:55:00,28.99,29.03,28.99,29.01,25600.0,17.0905,17.1141,17.0905,17.1023,25600.0
2007-08-16 15:00:00,29.01,29.01,28.9,28.9,22000.0,17.1023,17.1023,17.0374,17.0374,22000.0
2007-08-16 15:05:00,28.9,28.98,28.84,28.96,13800.0,17.0374,17.0846,17.0021,17.0728,13800.0
2007-08-16 15:10:00,28.96,29.0,28.79,29.0,18400.0,17.0728,17.0964,16.9726,17.0964,18400.0
2007-08-16 15:15:00,28.98,29.04,28.95,28.99,13800.0,17.0846,17.12,17.0669,17.0905,13800.0
2007-08-16 15:20:00,29.0,29.04,28.98,29.01,14700.0,17.0964,17.12,17.0846,17.1023,14700.0
2007-08-16 15:25:00,29.02,29.05,28.98,29.05,30100.0,17.1082,17.1259,17.0846,17.1259,30100.0
2007-08-16 15:30:00,29.05,29.16,28.98,29.09,38800.0,17.1259,17.1907,17.0846,17.1494,38800.0
2007-08-16 15:35:00,29.08,29.15,29.02,29.05,32000.0,17.1435,17.1848,17.1082,17.1259,32000.0
2007-08-16 15:40:00,29.05,29.25,28.97,29.11,19700.0,17.1259,17.2438,17.0787,17.1612,19700.0
2007-08-16 15:45:00,29.17,29.2,29.03,29.03,14000.0,17.1966,17.2143,17.1141,17.1141,14000.0
2007-08-16 15:50:00,29.05,29.24,29.05,29.18,40600.0,17.1259,17.2379,17.1259,17.2025,40600.0
2007-08-16 15:55:00,29.18,29.29,29.1,29.2,36400.0,17.2025,17.2673,17.1553,17.2143,36400.0
2007-08-17 09:30:00,30.74,30.74,30.74,30.74,200.0,18.1222,18.1222,18.1222,18.1222,200.0
2007-08-17 09:35:00,29.89,30.43,29.79,30.37,61200.0,17.6211,17.9394,17.5621,17.904,61200.0
2007-08-17 09:40:00,30.39,30.4,30.1,30.16,5600.0,17.9158,17.9217,17.7449,17.7802,5600.0
2007-08-17 09:45:00,30.15,30.19,30.05,30.05,8900.0,17.7743,17.7979,17.7154,17.7154,8900.0
2007-08-17 09:50:00,30.1,30.11,30.0,30.02,2800.0,17.7449,17.7508,17.6859,17.6977,2800.0
2007-08-17 09:55:00,30.06,30.06,29.92,29.92,20300.0,17.7213,17.7213,17.6388,17.6388,20300.0
2007-08-17 10:00:00,29.86,30.05,29.86,30.0,8200.0,17.6034,17.7154,17.6034,17.6859,8200.0
2007-08-17 10:05:00,30.01,30.11,30.0,30.05,2800.0,17.6918,17.7508,17.6859,17.7154,2800.0
2007-08-17 10:10:00,30.05,30.08,29.99,29.99,4600.0,17.7154,17.7331,17.68,17.68,4600.0
2007-08-17 10:15:00,29.97,30.0,29.68,29.7,10900.0,17.6682,17.6859,17.4973,17.5091,10900.0
2007-08-17 10:20:00,29.67,29.72,29.65,29.69,5200.0,17.4914,17.5208,17.4796,17.5032,5200.0
2007-08-17 10:25:00,29.69,29.75,29.67,29.75,21300.0,17.5032,17.5385,17.4914,17.5385,21300.0
2007-08-17 10:30:00,29.73,29.8,29.66,29.71,9700.0,17.5267,17.568,17.4855,17.515,9700.0
2007-08-17 10:35:00,29.73,29.78,29.57,29.62,13200.0,17.5267,17.5562,17.4324,17.4619,13200.0
2007-08-17 10:40:00,29.64,29.66,29.44,29.49,8800.0,17.4737,17.4855,17.3558,17.3853,8800.0
2007-08-17 10:45:00,29.5,29.54,29.43,29.45,29400.0,17.3911,17.4147,17.3499,17.3617,29400.0
2007-08-17 10:50:00,29.44,29.52,29.33,29.46,19100.0,17.3558,17.4029,17.2909,17.3676,19100.0
2007-08-17 10:55:00,29.48,29.53,29.4,29.52,5500.0,17.3794,17.4088,17.3322,17.4029,5500.0
2007-08-17 11:00:00,29.51,29.7,29.51,29.66,22300.0,17.397,17.5091,17.397,17.4855,22300.0
2007-08-17 11:05:00,29.66,29.67,29.53,29.56,7300.0,17.4855,17.4914,17.4088,17.4265,7300.0
2007-08-17 11:10:00,29.56,29.58,29.39,29.52,11800.0,17.4265,17.4383,17.3263,17.4029,11800.0
2007-08-17 11:15:00,29.52,29.55,29.45,29.46,11400.0,17.4029,17.4206,17.3617,17.3676,11400.0
2007-08-17 11:20:00,29.48,29.57,29.45,29.54,17300.0,17.3794,17.4324,17.3617,17.4147,17300.0
2007-08-17 11:25:00,29.54,29.6,29.5,29.54,5500.0,17.4147,17.4501,17.3911,17.4147,5500.0
2007-08-17 11:30:00,29.55,29.58,29.5,29.58,11700.0,17.4206,17.4383,17.3911,17.4383,11700.0
2007-08-17 11:35:00,29.58,29.71,29.58,29.7,9200.0,17.4383,17.515,17.4383,17.5091,9200.0
2007-08-17 11:40:00,29.7,29.71,29.62,29.67,6300.0,17.5091,17.515,17.4619,17.4914,6300.0
2007-08-17 11:45:00,29.64,29.72,29.64,29.66,5200.0,17.4737,17.5208,17.4737,17.4855,5200.0
2007-08-17 11:50:00,29.66,29.68,29.65,29.66,3300.0,17.4855,17.4973,17.4796,17.4855,3300.0
2007-08-17 11:55:00,29.67,29.67,29.54,29.57,4900.0,17.4914,17.4914,17.4147,17.4324,4900.0
2007-08-17 12:00:00,29.6,29.67,29.56,29.63,14400.0,17.4501,17.4914,17.4265,17.4678,14400.0
2007-08-17 12:05:00,29.62,29.68,29.6,29.65,15200.0,17.4619,17.4973,17.4501,17.4796,15200.0
2007-08-17 12:10:00,29.63,29.68,29.61,29.67,3300.0,17.4678,17.4973,17.456,17.4914,3300.0
2007-08-17 12:15:00,29.69,29.69,29.65,29.65,4600.0,17.5032,17.5032,17.4796,17.4796,4600.0
2007-08-17 12:20:00,29.66,29.67,29.58,29.58,13700.0,17.4855,17.4914,17.4383,17.4383,13700.0
2007-08-17 12:25:00,29.6,29.6,29.53,29.6,38300.0,17.4501,17.4501,17.4088,17.4501,38300.0
2007-08-17 12:30:00,29.6,29.62,29.56,29.61,15700.0,17.4501,17.4619,17.4265,17.456,15700.0
2007-08-17 12:35:00,29.59,29.6,29.55,29.57,12300.0,17.4442,17.4501,17.4206,17.4324,12300.0
2007-08-17 12:40:00,29.55,29.57,29.53,29.53,27900.0,17.4206,17.4324,17.4088,17.4088,27900.0
2007-08-17 12:45:00,29.53,29.57,29.47,29.5,32200.0,17.4088,17.4324,17.3735,17.3911,32200.0
2007-08-17 12:50:00,29.5,29.56,29.5,29.51,13200.0,17.3911,17.4265,17.3911,17.397,13200.0
2007-08-17 12:55:00,29.54,29.57,29.5,29.56,5500.0,17.4147,17.4324,17.3911,17.4265,5500.0
2007-08-17 13:00:00,29.52,29.63,29.52,29.62,8700.0,17.4029,17.4678,17.4029,17.4619,8700.0
2007-08-17 13:05:00,29.62,29.67,29.62,29.67,6800.0,17.4619,17.4914,17.4619,17.4914,6800.0
2007-08-17 13:10:00,29.69,29.76,29.67,29.76,6300.0,17.5032,17.5444,17.4914,17.5444,6300.0
2007-08-17 13:15:00,29.76,29.86,29.73,29.84,7800.0,17.5444,17.6034,17.5267,17.5916,7800.0
2007-08-17 13:20:00,29.81,29.87,29.78,29.78,8400.0,17.5739,17.6093,17.5562,17.5562,8400.0
2007-08-17 13:25:00,29.79,29.8,29.72,29.73,9100.0,17.5621,17.568,17.5208,17.5267,9100.0
2007-08-17 13:30:00,29.7,29.72,29.66,29.69,5900.0,17.5091,17.5208,17.4855,17.5032,5900.0
2007-08-17 13:35:00,29.68,29.71,29.65,29.71,5500.0,17.4973,17.515,17.4796,17.515,5500.0
2007-08-17 13:40:00,29.7,29.71,29.57,29.66,12500.0,17.5091,17.515,17.4324,17.4855,12500.0
2007-08-17 13:45:00,29.64,29.67,29.5,29.62,26100.0,17.4737,17.4914,17.3911,17.4619,26100.0
2007-08-17 13:50:00,29.64,29.64,29.48,29.5,17000.0,17.4737,17.4737,17.3794,17.3911,17000.0
2007-08-17 13:55:00,29.5,29.54,29.44,29.54,8400.0,17.3911,17.4147,17.3558,17.4147,8400.0
2007-08-17 14:00:00,29.54,29.54,29.39,29.43,21600.0,17.4147,17.4147,17.3263,17.3499,21600.0
2007-08-17 14:05:00,29.45,29.49,29.45,29.49,10000.0,17.3617,17.3853,17.3617,17.3853,10000.0
2007-08-17 14:10:00,29.49,29.55,29.45,29.53,10100.0,17.3853,17.4206,17.3617,17.4088,10100.0
2007-08-17 14:15:00,29.51,29.58,29.51,29.57,4800.0,17.397,17.4383,17.397,17.4324,4800.0
2007-08-17 14:20:00,29.59,29.6,29.56,29.6,3400.0,17.4442,17.4501,17.4265,17.4501,3400.0
2007-08-17 14:25:00,29.59,29.62,29.55,29.55,7400.0,17.4442,17.4619,17.4206,17.4206,7400.0
2007-08-17 14:30:00,29.52,29.54,29.5,29.51,9500.0,17.4029,17.4147,17.3911,17.397,9500.0
2007-08-17 14:35:00,29.54,29.59,29.53,29.59,6300.0,17.4147,17.4442,17.4088,17.4442,6300.0
2007-08-17 14:40:00,29.57,29.62,29.55,29.61,7600.0,17.4324,17.4619,17.4206,17.456,7600.0
2007-08-17 14:45:00,29.62,29.64,29.57,29.64,10300.0,17.4619,17.4737,17.4324,17.4737,10300.0
2007-08-17 14:50:00,29.61,29.68,29.6,29.65,10800.0,17.456,17.4973,17.4501,17.4796,10800.0
2007-08-17 14:55:00,29.67,29.68,29.65,29.68,5100.0,17.4914,17.4973,17.4796,17.4973,5100.0
2007-08-17 15:00:00,29.66,29.7,29.64,29.68,14700.0,17.4855,17.5091,17.4737,17.4973,14700.0
2007-08-17 15:05:00,29.68,29.82,29.68,29.8,22200.0,17.4973,17.5798,17.4973,17.568,22200.0
2007-08-17 15:10:00,29.81,29.91,29.81,29.85,36200.0,17.5739,17.6329,17.5739,17.5975,36200.0
2007-08-17 15:15:00,29.88,29.93,29.81,29.84,23600.0,17.6152,17.6446,17.5739,17.5916,23600.0
2007-08-17 15:20:00,29.84,29.84,29.63,29.65,29000.0,17.5916,17.5916,17.4678,17.4796,29000.0
2007-08-17 15:25:00,29.65,29.69,29.65,29.67,14000.0,17.4796,17.5032,17.4796,17.4914,14000.0
2007-08-17 15:30:00,29.69,29.74,29.68,29.73,16700.0,17.5032,17.5326,17.4973,17.5267,16700.0
2007-08-17 15:35:00,29.73,29.76,29.59,29.68,30300.0,17.5267,17.5444,17.4442,17.4973,30300.0
2007-08-17 15:40:00,29.67,29.7,29.56,29.6,12400.0,17.4914,17.5091,17.4265,17.4501,12400.0
2007-08-17 15:45:00,29.6,29.7,29.52,29.63,14700.0,17.4501,17.5091,17.4029,17.4678,14700.0
2007-08-17 15:50:00,29.63,29.66,29.62,29.65,2800.0,17.4678,17.4855,17.4619,17.4796,2800.0
2007-08-17 15:55:00,29.66,29.68,29.63,29.65,15700.0,17.4855,17.4973,17.4678,17.4796,15700.0
2007-08-20 09:30:00,29.84,30.09,29.8,30.08,7500.0,17.5916,17.739,17.568,17.7331,7500.0
2007-08-20 09:35:00,30.07,30.1,29.9,30.1,2600.0,17.7272,17.7449,17.627,17.7449,2600.0
2007-08-20 09:40:00,30.06,30.15,29.85,29.87,26400.0,17.7213,17.7743,17.5975,17.6093,26400.0
2007-08-20 09:45:00,29.88,30.0,29.86,29.99,8200.0,17.6152,17.6859,17.6034,17.68,8200.0
2007-08-20 09:50:00,29.97,30.0,29.95,29.96,16200.0,17.6682,17.6859,17.6564,17.6623,16200.0
2007-08-20 09:55:00,29.97,30.0,29.95,29.99,4800.0,17.6682,17.6859,17.6564,17.68,4800.0
2007-08-20 10:00:00,29.99,30.0,29.83,29.89,26800.0,17.68,17.6859,17.5857,17.6211,26800.0
2007-08-20 10:05:00,29.9,29.96,29.9,29.94,11600.0,17.627,17.6623,17.627,17.6505,11600.0
2007-08-20 10:10:00,29.95,29.96,29.93,29.96,3800.0,17.6564,17.6623,17.6446,17.6623,3800.0
2007-08-20 10:15:00,29.92,29.99,29.92,29.98,4600.0,17.6388,17.68,17.6388,17.6741,4600.0
2007-08-20 10:20:00,29.95,30.0,29.95,29.96,9300.0,17.6564,17.6859,17.6564,17.6623,9300.0
2007-08-20 10:25:00,29.99,30.1,29.95,30.05,20100.0,17.68,17.7449,17.6564,17.7154,20100.0
2007-08-20 10:30:00,30.01,30.01,29.95,29.96,16800.0,17.6918,17.6918,17.6564,17.6623,16800.0
2007-08-20 10:35:00,29.99,30.0,29.95,29.95,14800.0,17.68,17.6859,17.6564,17.6564,14800.0
2007-08-20 10:40:00,29.97,30.01,29.95,29.95,18900.0,17.6682,17.6918,17.6564,17.6564,18900.0
2007-08-20 10:45:00,29.98,29.98,29.91,29.93,7400.0,17.6741,17.6741,17.6329,17.6446,7400.0
2007-08-20 10:50:00,29.91,29.98,29.91,29.94,3400.0,17.6329,17.6741,17.6329,17.6505,3400.0
2007-08-20 10:55:00,29.95,29.98,29.94,29.95,3800.0,17.6564,17.6741,17.6505,17.6564,3800.0
2007-08-20 11:00:00,29.96,29.99,29.94,29.99,10300.0,17.6623,17.68,17.6505,17.68,10300.0
2007-08-20 11:05:00,29.99,30.0,29.95,29.96,12600.0,17.68,17.6859,17.6564,17.6623,12600.0
2007-08-20 11:10:00,29.99,30.0,29.95,30.0,19600.0,17.68,17.6859,17.6564,17.6859,19600.0
2007-08-20 11:15:00,30.0,30.0,29.95,29.98,17500.0,17.6859,17.6859,17.6564,17.6741,17500.0
2007-08-20 11:20:00,29.99,30.0,29.95,29.97,10400.0,17.68,17.6859,17.6564,17.6682,10400.0
2007-08-20 11:25:00,29.98,30.0,29.95,29.98,19400.0,17.6741,17.6859,17.6564,17.6741,19400.0
2007-08-20 11:30:00,29.98,30.0,29.95,29.98,7000.0,17.6741,17.6859,17.6564,17.6741,7000.0
2007-08-20 11:35:00,30.0,30.0,29.96,29.99,7900.0,17.6859,17.6859,17.6623,17.68,7900.0
2007-08-20 11:40:00,29.99,30.0,29.97,29.98,3200.0,17.68,17.6859,17.6682,17.6741,3200.0
2007-08-20 11:45:00,29.99,30.0,29.94,29.96,10500.0,17.68,17.6859,17.6505,17.6623,10500.0
2007-08-20 11:50:00,29.97,29.99,29.95,29.95,11000.0,17.6682,17.68,17.6564,17.6564,11000.0
2007-08-20 11:55:00,29.97,29.99,29.94,29.96,13600.0,17.6682,17.68,17.6505,17.6623,13600.0
2007-08-20 12:00:00,29.95,29.98,29.93,29.98,4200.0,17.6564,17.6741,17.6446,17.6741,4200.0
2007-08-20 12:05:00,29.96,30.0,29.95,29.96,9200.0,17.6623,17.6859,17.6564,17.6623,9200.0
2007-08-20 12:10:00,29.96,29.98,29.9,29.94,14500.0,17.6623,17.6741,17.627,17.6505,14500.0
2007-08-20 12:15:00,29.91,29.95,29.9,29.94,6500.0,17.6329,17.6564,17.627,17.6505,6500.0
2007-08-20 12:20:00,29.91,29.93,29.91,29.93,6100.0,17.6329,17.6446,17.6329,17.6446,6100.0
2007-08-20 12:25:00,29.94,30.02,29.9,29.92,15700.0,17.6505,17.6977,17.627,17.6388,15700.0
2007-08-20 12:30:00,29.92,30.01,29.92,29.98,6700.0,17.6388,17.6918,17.6388,17.6741,6700.0
2007-08-20 12:35:00,30.0,30.03,29.96,29.98,6000.0,17.6859,17.7036,17.6623,17.6741,6000.0
2007-08-20 12:40:00,29.97,29.99,29.95,29.99,9300.0,17.6682,17.68,17.6564,17.68,9300.0
2007-08-20 12:45:00,29.98,30.0,29.95,29.97,13300.0,17.6741,17.6859,17.6564,17.6682,13300.0
2007-08-20 12:50:00,29.96,30.01,29.95,29.97,6100.0,17.6623,17.6918,17.6564,17.6682,6100.0
2007-08-20 12:55:00,29.99,30.0,29.95,29.99,9200.0,17.68,17.6859,17.6564,17.68,9200.0
2007-08-20 13:00:00,29.98,30.01,29.95,29.99,7200.0,17.6741,17.6918,17.6564,17.68,7200.0
2007-08-20 13:05:00,30.01,30.01,29.95,29.99,10800.0,17.6918,17.6918,17.6564,17.68,10800.0
2007-08-20 13:10:00,29.97,29.97,29.93,29.95,5700.0,17.6682,17.6682,17.6446,17.6564,5700.0
2007-08-20 13:15:00,29.96,30.0,29.95,29.95,12600.0,17.6623,17.6859,17.6564,17.6564,12600.0
2007-08-20 13:20:00,29.96,30.03,29.95,29.97,15200.0,17.6623,17.7036,17.6564,17.6682,15200.0
2007-08-20 13:25:00,29.97,30.02,29.96,29.97,5000.0,17.6682,17.6977,17.6623,17.6682,5000.0
2007-08-20 13:30:00,29.97,30.05,29.95,30.04,13100.0,17.6682,17.7154,17.6564,17.7095,13100.0
2007-08-20 13:35:00,30.06,30.07,30.0,30.05,9500.0,17.7213,17.7272,17.6859,17.7154,9500.0
2007-08-20 13:40:00,30.04,30.1,30.0,30.06,15500.0,17.7095,17.7449,17.6859,17.7213,15500.0
2007-08-20 13:45:00,30.07,30.3,30.06,30.3,30900.0,17.7272,17.8628,17.7213,17.8628,30900.0
2007-08-20 13:50:00,30.29,30.33,30.06,30.11,21400.0,17.8569,17.8805,17.7213,17.7508,21400.0
2007-08-20 13:55:00,30.13,30.16,30.05,30.05,26100.0,17.7626,17.7802,17.7154,17.7154,26100.0
2007-08-20 14:00:00,30.05,30.12,30.03,30.11,8700.0,17.7154,17.7567,17.7036,17.7508,8700.0
2007-08-20 14:05:00,30.12,30.18,30.12,30.14,10800.0,17.7567,17.792,17.7567,17.7684,10800.0
2007-08-20 14:10:00,30.15,30.23,30.08,30.17,23000.0,17.7743,17.8215,17.7331,17.7861,23000.0
2007-08-20 14:15:00,30.17,30.18,30.05,30.13,14500.0,17.7861,17.792,17.7154,17.7626,14500.0
2007-08-20 14:20:00,30.12,30.22,30.11,30.18,20100.0,17.7567,17.8156,17.7508,17.792,20100.0
2007-08-20 14:25:00,30.18,30.25,30.17,30.24,20300.0,17.792,17.8333,17.7861,17.8274,20300.0
2007-08-20 14:30:00,30.28,30.35,30.2,30.24,21500.0,17.851,17.8923,17.8038,17.8274,21500.0
2007-08-20 14:35:00,30.26,30.34,30.2,30.24,11800.0,17.8392,17.8864,17.8038,17.8274,11800.0
2007-08-20 14:40:00,30.23,30.27,30.23,30.26,20000.0,17.8215,17.8451,17.8215,17.8392,20000.0
2007-08-20 14:45:00,30.26,30.29,30.2,30.22,22700.0,17.8392,17.8569,17.8038,17.8156,22700.0
2007-08-20 14:50:00,30.19,30.22,30.18,30.19,19100.0,17.7979,17.8156,17.792,17.7979,19100.0
2007-08-20 14:55:00,30.19,30.3,30.19,30.27,12900.0,17.7979,17.8628,17.7979,17.8451,12900.0
2007-08-20 15:00:00,30.27,30.36,30.25,30.36,20500.0,17.8451,17.8981,17.8333,17.8981,20500.0
2007-08-20 15:05:00,30.36,30.42,30.3,30.37,38900.0,17.8981,17.9335,17.8628,17.904,38900.0
2007-08-20 15:10:00,30.39,30.5,30.37,30.4,37000.0,17.9158,17.9807,17.904,17.9217,37000.0
2007-08-20 15:15:00,30.41,30.44,30.37,30.41,25900.0,17.9276,17.9453,17.904,17.9276,25900.0
2007-08-20 15:20:00,30.41,30.42,30.35,30.35,41800.0,17.9276,17.9335,17.8923,17.8923,41800.0
2007-08-20 15:25:00,30.36,30.37,30.19,30.2,28900.0,17.8981,17.904,17.7979,17.8038,28900.0
2007-08-20 15:30:00,30.21,30.24,30.11,30.12,28700.0,17.8097,17.8274,17.7508,17.7567,28700.0
2007-08-20 15:35:00,30.15,30.19,30.13,30.18,24700.0,17.7743,17.7979,17.7626,17.792,24700.0
2007-08-20 15:40:00,30.18,30.34,30.18,30.25,26700.0,17.792,17.8864,17.792,17.8333,26700.0
2007-08-20 15:45:00,30.24,30.27,30.17,30.22,12200.0,17.8274,17.8451,17.7861,17.8156,12200.0
2007-08-20 15:50:00,30.22,30.26,30.13,30.2,22000.0,17.8156,17.8392,17.7626,17.8038,22000.0
2007-08-20 15:55:00,30.18,30.24,30.17,30.21,23700.0,17.792,17.8274,17.7861,17.8097,23700.0
2007-08-21 09:30:00,29.98,29.99,29.57,29.74,19700.0,17.6741,17.68,17.4324,17.5326,19700.0
2007-08-21 09:35:00,29.7,30.09,29.7,30.05,6000.0,17.5091,17.739,17.5091,17.7154,6000.0
2007-08-21 09:40:00,30.05,30.08,29.94,29.99,7500.0,17.7154,17.7331,17.6505,17.68,7500.0
2007-08-21 09:45:00,30.0,30.09,29.82,29.88,11900.0,17.6859,17.739,17.5798,17.6152,11900.0
2007-08-21 09:50:00,29.9,30.09,29.9,30.06,8300.0,17.627,17.739,17.627,17.7213,8300.0
2007-08-21 09:55:00,30.1,30.18,30.09,30.17,7800.0,17.7449,17.792,17.739,17.7861,7800.0
2007-08-21 10:00:00,30.16,30.16,30.1,30.15,6600.0,17.7802,17.7802,17.7449,17.7743,6600.0
2007-08-21 10:05:00,30.13,30.14,30.02,30.04,4900.0,17.7626,17.7684,17.6977,17.7095,4900.0
2007-08-21 10:10:00,30.01,30.04,30.0,30.01,5800.0,17.6918,17.7095,17.6859,17.6918,5800.0
2007-08-21 10:15:00,30.04,30.05,29.93,29.93,7500.0,17.7095,17.7154,17.6446,17.6446,7500.0
2007-08-21 10:20:00,29.97,29.99,29.96,29.99,4000.0,17.6682,17.68,17.6623,17.68,4000.0
2007-08-21 10:25:00,29.99,30.08,29.99,30.06,45600.0,17.68,17.7331,17.68,17.7213,45600.0
2007-08-21 10:30:00,30.08,30.15,30.08,30.15,4400.0,17.7331,17.7743,17.7331,17.7743,4400.0
2007-08-21 10:35:00,30.14,30.15,30.0,30.04,16800.0,17.7684,17.7743,17.6859,17.7095,16800.0
2007-08-21 10:40:00,30.07,30.09,30.01,30.09,4100.0,17.7272,17.739,17.6918,17.739,4100.0
2007-08-21 10:45:00,30.06,30.12,30.05,30.12,7200.0,17.7213,17.7567,17.7154,17.7567,7200.0
2007-08-21 10:50:00,30.11,30.15,30.09,30.12,5600.0,17.7508,17.7743,17.739,17.7567,5600.0
2007-08-21 10:55:00,30.15,30.19,30.14,30.19,3400.0,17.7743,17.7979,17.7684,17.7979,3400.0
2007-08-21 11:00:00,30.19,30.27,30.19,30.25,7300.0,17.7979,17.8451,17.7979,17.8333,7300.0
2007-08-21 11:05:00,30.25,30.26,30.18,30.21,12000.0,17.8333,17.8392,17.792,17.8097,12000.0
2007-08-21 11:10:00,30.2,30.24,30.14,30.15,7400.0,17.8038,17.8274,17.7684,17.7743,7400.0
2007-08-21 11:15:00,30.16,30.23,30.16,30.23,6400.0,17.7802,17.8215,17.7802,17.8215,6400.0
2007-08-21 11:20:00,30.24,30.27,30.22,30.24,12700.0,17.8274,17.8451,17.8156,17.8274,12700.0
2007-08-21 11:25:00,30.24,30.43,30.24,30.43,10000.0,17.8274,17.9394,17.8274,17.9394,10000.0
2007-08-21 11:30:00,30.4,30.54,30.4,30.52,17100.0,17.9217,18.0043,17.9217,17.9925,17100.0
2007-08-21 11:35:00,30.53,30.6,30.53,30.58,14000.0,17.9984,18.0396,17.9984,18.0278,14000.0
2007-08-21 11:40:00,30.59,30.61,30.55,30.6,7500.0,18.0337,18.0455,18.0102,18.0396,7500.0
2007-08-21 11:45:00,30.6,30.62,30.57,30.59,10100.0,18.0396,18.0514,18.0219,18.0337,10100.0
2007-08-21 11:50:00,30.61,30.66,30.57,30.59,16400.0,18.0455,18.075,18.0219,18.0337,16400.0
2007-08-21 11:55:00,30.6,30.61,30.57,30.58,8900.0,18.0396,18.0455,18.0219,18.0278,8900.0
2007-08-21 12:00:00,30.59,30.61,30.58,30.6,18600.0,18.0337,18.0455,18.0278,18.0396,18600.0
2007-08-21 12:05:00,30.58,30.62,30.58,30.59,14700.0,18.0278,18.0514,18.0278,18.0337,14700.0
2007-08-21 12:10:00,30.61,30.65,30.58,30.58,12000.0,18.0455,18.0691,18.0278,18.0278,12000.0
2007-08-21 12:15:00,30.58,30.6,30.56,30.56,7600.0,18.0278,18.0396,18.0161,18.0161,7600.0
2007-08-21 12:20:00,30.57,30.6,30.55,30.57,6400.0,18.0219,18.0396,18.0102,18.0219,6400.0
2007-08-21 12:25:00,30.57,30.63,30.57,30.61,8500.0,18.0219,18.0573,18.0219,18.0455,8500.0
2007-08-21 12:30:00,30.61,30.61,30.44,30.45,17000.0,18.0455,18.0455,17.9453,17.9512,17000.0
2007-08-21 12:35:00,30.45,30.47,30.45,30.45,4100.0,17.9512,17.963,17.9512,17.9512,4100.0
2007-08-21 12:40:00,30.46,30.48,30.45,30.45,4300.0,17.9571,17.9689,17.9512,17.9512,4300.0
2007-08-21 12:45:00,30.45,30.5,30.45,30.5,11600.0,17.9512,17.9807,17.9512,17.9807,11600.0
2007-08-21 12:50:00,30.5,30.6,30.48,30.6,11100.0,17.9807,18.0396,17.9689,18.0396,11100.0
2007-08-21 12:55:00,30.6,30.7,30.6,30.66,9400.0,18.0396,18.0986,18.0396,18.075,9400.0
2007-08-21 13:00:00,30.65,30.7,30.65,30.66,6000.0,18.0691,18.0986,18.0691,18.075,6000.0
2007-08-21 13:05:00,30.69,30.7,30.66,30.67,4200.0,18.0927,18.0986,18.075,18.0809,4200.0
2007-08-21 13:10:00,30.67,30.71,30.66,30.7,12800.0,18.0809,18.1045,18.075,18.0986,12800.0
2007-08-21 13:15:00,30.73,30.73,30.68,30.7,14900.0,18.1163,18.1163,18.0868,18.0986,14900.0
2007-08-21 13:20:00,30.73,30.73,30.65,30.65,13200.0,18.1163,18.1163,18.0691,18.0691,13200.0
2007-08-21 13:25:00,30.65,30.65,30.56,30.57,8300.0,18.0691,18.0691,18.0161,18.0219,8300.0
2007-08-21 13:30:00,30.58,30.65,30.58,30.6,12400.0,18.0278,18.0691,18.0278,18.0396,12400.0
2007-08-21 13:35:00,30.61,30.64,30.6,30.6,10600.0,18.0455,18.0632,18.0396,18.0396,10600.0
2007-08-21 13:40:00,30.6,30.62,30.58,30.62,13600.0,18.0396,18.0514,18.0278,18.0514,13600.0
2007-08-21 13:45:00,30.62,30.67,30.61,30.64,6800.0,18.0514,18.0809,18.0455,18.0632,6800.0
2007-08-21 13:50:00,30.66,30.66,30.48,30.48,18900.0,18.075,18.075,17.9689,17.9689,18900.0
2007-08-21 13:55:00,30.5,30.5,30.45,30.5,10500.0,17.9807,17.9807,17.9512,17.9807,10500.0
2007-08-21 14:00:00,30.48,30.58,30.48,30.58,5500.0,17.9689,18.0278,17.9689,18.0278,5500.0
2007-08-21 14:05:00,30.58,30.6,30.53,30.54,10300.0,18.0278,18.0396,17.9984,18.0043,10300.0
2007-08-21 14:10:00,30.54,30.58,30.53,30.57,4800.0,18.0043,18.0278,17.9984,18.0219,4800.0
2007-08-21 14:15:00,30.57,30.62,30.57,30.6,9500.0,18.0219,18.0514,18.0219,18.0396,9500.0
2007-08-21 14:20:00,30.58,30.63,30.58,30.63,8900.0,18.0278,18.0573,18.0278,18.0573,8900.0
2007-08-21 14:25:00,30.64,30.69,30.64,30.67,8300.0,18.0632,18.0927,18.0632,18.0809,8300.0
2007-08-21 14:30:00,30.68,30.69,30.59,30.63,17900.0,18.0868,18.0927,18.0337,18.0573,17900.0
2007-08-21 14:35:00,30.64,30.66,30.6,30.62,19100.0,18.0632,18.075,18.0396,18.0514,19100.0
2007-08-21 14:40:00,30.63,30.71,30.62,30.71,13200.0,18.0573,18.1045,18.0514,18.1045,13200.0
2007-08-21 14:45:00,30.69,30.73,30.68,30.71,16700.0,18.0927,18.1163,18.0868,18.1045,16700.0
2007-08-21 14:50:00,30.72,30.75,30.68,30.68,15300.0,18.1104,18.1281,18.0868,18.0868,15300.0
2007-08-21 14:55:00,30.7,30.75,30.67,30.73,22400.0,18.0986,18.1281,18.0809,18.1163,22400.0
2007-08-21 15:00:00,30.74,30.77,30.68,30.75,42500.0,18.1222,18.1399,18.0868,18.1281,42500.0
2007-08-21 15:05:00,30.75,30.75,30.71,30.74,13400.0,18.1281,18.1281,18.1045,18.1222,13400.0
2007-08-21 15:10:00,30.74,30.76,30.68,30.68,34100.0,18.1222,18.134,18.0868,18.0868,34100.0
2007-08-21 15:15:00,30.69,30.71,30.64,30.68,13300.0,18.0927,18.1045,18.0632,18.0868,13300.0
2007-08-21 15:20:00,30.69,30.71,30.65,30.69,7700.0,18.0927,18.1045,18.0691,18.0927,7700.0
2007-08-21 15:25:00,30.7,30.71,30.68,30.7,15800.0,18.0986,18.1045,18.0868,18.0986,15800.0
2007-08-21 15:30:00,30.7,30.8,30.69,30.74,18700.0,18.0986,18.1575,18.0927,18.1222,18700.0
2007-08-21 15:35:00,30.74,30.74,30.61,30.61,26700.0,18.1222,18.1222,18.0455,18.0455,26700.0
2007-08-21 15:40:00,30.62,30.66,30.59,30.61,12500.0,18.0514,18.075,18.0337,18.0455,12500.0
2007-08-21 15:45:00,30.61,30.61,30.56,30.56,14200.0,18.0455,18.0455,18.0161,18.0161,14200.0
2007-08-21 15:50:00,30.56,30.62,30.52,30.53,13300.0,18.0161,18.0514,17.9925,17.9984,13300.0
2007-08-21 15:55:00,30.57,30.6,30.51,30.56,19400.0,18.0219,18.0396,17.9866,18.0161,19400.0
2007-08-22 09:35:00,30.68,31.12,30.67,31.12,27200.0,18.0868,18.3462,18.0809,18.3462,27200.0
2007-08-22 09:40:00,31.09,31.28,31.09,31.21,8300.0,18.3285,18.4405,18.3285,18.3992,8300.0
2007-08-22 09:45:00,31.23,31.35,30.81,31.07,37000.0,18.411,18.4818,18.1634,18.3167,37000.0
2007-08-22 09:50:00,31.06,31.08,30.9,30.91,10500.0,18.3108,18.3226,18.2165,18.2224,10500.0
2007-08-22 09:55:00,30.91,30.94,30.68,30.8,11800.0,18.2224,18.2401,18.0868,18.1575,11800.0
2007-08-22 10:00:00,30.8,30.8,30.71,30.72,9700.0,18.1575,18.1575,18.1045,18.1104,9700.0
2007-08-22 10:05:00,30.73,30.73,30.56,30.63,14200.0,18.1163,18.1163,18.0161,18.0573,14200.0
2007-08-22 10:10:00,30.63,30.74,30.62,30.74,7200.0,18.0573,18.1222,18.0514,18.1222,7200.0
2007-08-22 10:15:00,30.7,30.74,30.67,30.73,4200.0,18.0986,18.1222,18.0809,18.1163,4200.0
2007-08-22 10:20:00,30.71,30.73,30.7,30.72,4000.0,18.1045,18.1163,18.0986,18.1104,4000.0
2007-08-22 10:25:00,30.74,30.77,30.71,30.77,5400.0,18.1222,18.1399,18.1045,18.1399,5400.0
2007-08-22 10:30:00,30.75,30.79,30.73,30.75,5800.0,18.1281,18.1516,18.1163,18.1281,5800.0
2007-08-22 10:35:00,30.75,30.78,30.7,30.77,6800.0,18.1281,18.1457,18.0986,18.1399,6800.0
2007-08-22 10:40:00,30.77,30.81,30.76,30.77,5100.0,18.1399,18.1634,18.134,18.1399,5100.0
2007-08-22 10:45:00,30.76,30.82,30.76,30.82,8200.0,18.134,18.1693,18.134,18.1693,8200.0
2007-08-22 10:50:00,30.81,30.83,30.78,30.8,8200.0,18.1634,18.1752,18.1457,18.1575,8200.0
2007-08-22 10:55:00,30.82,30.82,30.66,30.75,28100.0,18.1693,18.1693,18.075,18.1281,28100.0
2007-08-22 11:00:00,30.73,30.76,30.57,30.63,25500.0,18.1163,18.134,18.0219,18.0573,25500.0
2007-08-22 11:05:00,30.64,30.66,30.54,30.56,20500.0,18.0632,18.075,18.0043,18.0161,20500.0
2007-08-22 11:10:00,30.54,30.59,30.51,30.55,5000.0,18.0043,18.0337,17.9866,18.0102,5000.0
2007-08-22 11:15:00,30.55,30.6,30.54,30.57,4900.0,18.0102,18.0396,18.0043,18.0219,4900.0
2007-08-22 11:20:00,30.57,30.62,30.54,30.61,5700.0,18.0219,18.0514,18.0043,18.0455,5700.0
2007-08-22 11:25:00,30.61,30.64,30.57,30.57,4200.0,18.0455,18.0632,18.0219,18.0219,4200.0
2007-08-22 11:30:00,30.58,30.66,30.56,30.57,3900.0,18.0278,18.075,18.0161,18.0219,3900.0
2007-08-22 11:35:00,30.61,30.61,30.56,30.6,3800.0,18.0455,18.0455,18.0161,18.0396,3800.0
2007-08-22 11:40:00,30.6,30.64,30.58,30.64,5000.0,18.0396,18.0632,18.0278,18.0632,5000.0
2007-08-22 11:45:00,30.64,30.71,30.62,30.7,3300.0,18.0632,18.1045,18.0514,18.0986,3300.0
2007-08-22 11:50:00,30.68,30.73,30.68,30.68,4900.0,18.0868,18.1163,18.0868,18.0868,4900.0
2007-08-22 11:55:00,30.68,30.73,30.68,30.69,3200.0,18.0868,18.1163,18.0868,18.0927,3200.0
2007-08-22 12:00:00,30.7,30.72,30.66,30.66,4200.0,18.0986,18.1104,18.075,18.075,4200.0
2007-08-22 12:05:00,30.66,30.68,30.63,30.67,6200.0,18.075,18.0868,18.0573,18.0809,6200.0
2007-08-22 12:10:00,30.64,30.67,30.63,30.63,4700.0,18.0632,18.0809,18.0573,18.0573,4700.0
2007-08-22 12:15:00,30.64,30.68,30.62,30.62,5400.0,18.0632,18.0868,18.0514,18.0514,5400.0
2007-08-22 12:20:00,30.62,30.64,30.53,30.55,7800.0,18.0514,18.0632,17.9984,18.0102,7800.0
2007-08-22 12:25:00,30.55,30.57,30.5,30.53,6200.0,18.0102,18.0219,17.9807,17.9984,6200.0
2007-08-22 12:30:00,30.5,30.52,30.36,30.48,9800.0,17.9807,17.9925,17.8981,17.9689,9800.0
2007-08-22 12:35:00,30.46,30.52,30.43,30.52,4000.0,17.9571,17.9925,17.9394,17.9925,4000.0
2007-08-22 12:40:00,30.54,30.58,30.5,30.58,6500.0,18.0043,18.0278,17.9807,18.0278,6500.0
2007-08-22 12:45:00,30.6,30.65,30.59,30.6,6400.0,18.0396,18.0691,18.0337,18.0396,6400.0
2007-08-22 12:50:00,30.61,30.65,30.58,30.6,5400.0,18.0455,18.0691,18.0278,18.0396,5400.0
2007-08-22 12:55:00,30.61,30.64,30.6,30.61,1500.0,18.0455,18.0632,18.0396,18.0455,1500.0
2007-08-22 13:00:00,30.62,30.65,30.58,30.59,7600.0,18.0514,18.0691,18.0278,18.0337,7600.0
2007-08-22 13:05:00,30.59,30.59,30.52,30.54,7800.0,18.0337,18.0337,17.9925,18.0043,7800.0
2007-08-22 13:10:00,30.54,30.58,30.5,30.58,2500.0,18.0043,18.0278,17.9807,18.0278,2500.0
2007-08-22 13:15:00,30.57,30.57,30.46,30.51,8300.0,18.0219,18.0219,17.9571,17.9866,8300.0
2007-08-22 13:20:00,30.51,30.56,30.51,30.56,4300.0,17.9866,18.0161,17.9866,18.0161,4300.0
2007-08-22 13:25:00,30.54,30.56,30.53,30.54,5000.0,18.0043,18.0161,17.9984,18.0043,5000.0
2007-08-22 13:30:00,30.55,30.55,30.51,30.51,5300.0,18.0102,18.0102,17.9866,17.9866,5300.0
2007-08-22 13:35:00,30.53,30.55,30.51,30.54,5200.0,17.9984,18.0102,17.9866,18.0043,5200.0
2007-08-22 13:40:00,30.54,30.66,30.54,30.66,12400.0,18.0043,18.075,18.0043,18.075,12400.0
2007-08-22 13:45:00,30.67,30.7,30.67,30.69,5300.0,18.0809,18.0986,18.0809,18.0927,5300.0
2007-08-22 13:50:00,30.68,30.7,30.68,30.69,5700.0,18.0868,18.0986,18.0868,18.0927,5700.0
2007-08-22 13:55:00,30.69,30.74,30.68,30.72,7000.0,18.0927,18.1222,18.0868,18.1104,7000.0
2007-08-22 14:00:00,30.69,30.72,30.61,30.63,7600.0,18.0927,18.1104,18.0455,18.0573,7600.0
2007-08-22 14:05:00,30.63,30.67,30.63,30.67,2700.0,18.0573,18.0809,18.0573,18.0809,2700.0
2007-08-22 14:10:00,30.67,30.72,30.66,30.69,8600.0,18.0809,18.1104,18.075,18.0927,8600.0
2007-08-22 14:15:00,30.66,30.66,30.64,30.64,5200.0,18.075,18.075,18.0632,18.0632,5200.0
2007-08-22 14:20:00,30.65,30.66,30.5,30.5,14800.0,18.0691,18.075,17.9807,17.9807,14800.0
2007-08-22 14:25:00,30.54,30.58,30.48,30.52,10800.0,18.0043,18.0278,17.9689,17.9925,10800.0
2007-08-22 14:30:00,30.51,30.57,30.51,30.57,3800.0,17.9866,18.0219,17.9866,18.0219,3800.0
2007-08-22 14:35:00,30.58,30.58,30.49,30.54,8700.0,18.0278,18.0278,17.9748,18.0043,8700.0
2007-08-22 14:40:00,30.56,30.65,30.56,30.62,5000.0,18.0161,18.0691,18.0161,18.0514,5000.0
2007-08-22 14:45:00,30.62,30.68,30.62,30.68,5200.0,18.0514,18.0868,18.0514,18.0868,5200.0
2007-08-22 14:50:00,30.66,30.74,30.66,30.69,8200.0,18.075,18.1222,18.075,18.0927,8200.0
2007-08-22 14:55:00,30.69,30.72,30.68,30.71,9100.0,18.0927,18.1104,18.0868,18.1045,9100.0
2007-08-22 15:00:00,30.71,30.72,30.69,30.69,6400.0,18.1045,18.1104,18.0927,18.0927,6400.0
2007-08-22 15:05:00,30.68,30.68,30.65,30.68,11700.0,18.0868,18.0868,18.0691,18.0868,11700.0
2007-08-22 15:10:00,30.69,30.74,30.68,30.74,5500.0,18.0927,18.1222,18.0868,18.1222,5500.0
2007-08-22 15:15:00,30.74,30.86,30.74,30.85,10600.0,18.1222,18.1929,18.1222,18.187,10600.0
2007-08-22 15:20:00,30.83,30.93,30.83,30.9,17400.0,18.1752,18.2342,18.1752,18.2165,17400.0
2007-08-22 15:25:00,30.89,30.89,30.84,30.85,5600.0,18.2106,18.2106,18.1811,18.187,5600.0
2007-08-22 15:30:00,30.86,30.88,30.85,30.85,9300.0,18.1929,18.2047,18.187,18.187,9300.0
2007-08-22 15:35:00,30.87,30.88,30.83,30.84,8500.0,18.1988,18.2047,18.1752,18.1811,8500.0
2007-08-22 15:40:00,30.84,30.87,30.84,30.84,12400.0,18.1811,18.1988,18.1811,18.1811,12400.0
2007-08-22 15:45:00,30.85,30.88,30.76,30.8,29100.0,18.187,18.2047,18.134,18.1575,29100.0
2007-08-22 15:50:00,30.8,30.8,30.72,30.73,13500.0,18.1575,18.1575,18.1104,18.1163,13500.0
2007-08-22 15:55:00,30.74,30.76,30.7,30.74,25600.0,18.1222,18.134,18.0986,18.1222,25600.0
2007-08-23 09:30:00,31.0,31.0,30.94,30.94,10700.0,18.2754,18.2754,18.2401,18.2401,10700.0
2007-08-23 09:35:00,30.97,31.0,30.86,30.96,4000.0,18.2578,18.2754,18.1929,18.2519,4000.0
2007-08-23 09:40:00,30.99,30.99,30.96,30.99,2700.0,18.2695,18.2695,18.2519,18.2695,2700.0
2007-08-23 09:45:00,30.96,30.97,30.9,30.9,8300.0,18.2519,18.2578,18.2165,18.2165,8300.0
2007-08-23 09:50:00,30.9,30.9,30.72,30.72,12100.0,18.2165,18.2165,18.1104,18.1104,12100.0
2007-08-23 09:55:00,30.82,30.82,30.72,30.82,3700.0,18.1693,18.1693,18.1104,18.1693,3700.0
2007-08-23 10:00:00,30.81,30.85,30.78,30.82,3800.0,18.1634,18.187,18.1457,18.1693,3800.0
2007-08-23 10:05:00,30.8,30.84,30.79,30.79,5500.0,18.1575,18.1811,18.1516,18.1516,5500.0
2007-08-23 10:10:00,30.78,30.81,30.73,30.73,5400.0,18.1457,18.1634,18.1163,18.1163,5400.0
2007-08-23 10:15:00,30.73,30.73,30.67,30.7,4000.0,18.1163,18.1163,18.0809,18.0986,4000.0
2007-08-23 10:20:00,30.71,30.73,30.66,30.71,6400.0,18.1045,18.1163,18.075,18.1045,6400.0
2007-08-23 10:25:00,30.73,30.79,30.7,30.79,4200.0,18.1163,18.1516,18.0986,18.1516,4200.0
2007-08-23 10:30:00,30.78,30.8,30.75,30.77,4000.0,18.1457,18.1575,18.1281,18.1399,4000.0
2007-08-23 10:35:00,30.78,30.78,30.74,30.78,7000.0,18.1457,18.1457,18.1222,18.1457,7000.0
2007-08-23 10:40:00,30.79,30.81,30.77,30.79,2000.0,18.1516,18.1634,18.1399,18.1516,2000.0
2007-08-23 10:45:00,30.78,30.8,30.78,30.8,2900.0,18.1457,18.1575,18.1457,18.1575,2900.0
2007-08-23 10:50:00,30.82,30.84,30.8,30.8,1100.0,18.1693,18.1811,18.1575,18.1575,1100.0
2007-08-23 10:55:00,30.81,30.81,30.78,30.78,1200.0,18.1634,18.1634,18.1457,18.1457,1200.0
2007-08-23 11:00:00,30.78,30.81,30.66,30.66,8400.0,18.1457,18.1634,18.075,18.075,8400.0
2007-08-23 11:05:00,30.64,30.64,30.61,30.64,3000.0,18.0632,18.0632,18.0455,18.0632,3000.0
2007-08-23 11:10:00,30.64,30.64,30.2,30.35,83700.0,18.0632,18.0632,17.8038,17.8923,83700.0
2007-08-23 11:15:00,30.37,30.45,30.37,30.45,10700.0,17.904,17.9512,17.904,17.9512,10700.0
2007-08-23 11:20:00,30.43,30.49,30.43,30.45,6900.0,17.9394,17.9748,17.9394,17.9512,6900.0
2007-08-23 11:25:00,30.46,30.52,30.45,30.46,8900.0,17.9571,17.9925,17.9512,17.9571,8900.0
2007-08-23 11:30:00,30.46,30.5,30.46,30.46,6200.0,17.9571,17.9807,17.9571,17.9571,6200.0
2007-08-23 11:35:00,30.49,30.53,30.47,30.53,3200.0,17.9748,17.9984,17.963,17.9984,3200.0
2007-08-23 11:40:00,30.48,30.52,30.46,30.52,1600.0,17.9689,17.9925,17.9571,17.9925,1600.0
2007-08-23 11:45:00,30.49,30.51,30.47,30.47,1400.0,17.9748,17.9866,17.963,17.963,1400.0
2007-08-23 11:50:00,30.47,30.47,30.38,30.41,3900.0,17.963,17.963,17.9099,17.9276,3900.0
2007-08-23 11:55:00,30.45,30.45,30.33,30.33,3900.0,17.9512,17.9512,17.8805,17.8805,3900.0
2007-08-23 12:00:00,30.34,30.38,30.34,30.35,2100.0,17.8864,17.9099,17.8864,17.8923,2100.0
2007-08-23 12:05:00,30.39,30.39,30.38,30.39,2300.0,17.9158,17.9158,17.9099,17.9158,2300.0
2007-08-23 12:10:00,30.39,30.43,30.39,30.43,3200.0,17.9158,17.9394,17.9158,17.9394,3200.0
2007-08-23 12:15:00,30.42,30.42,30.39,30.4,1100.0,17.9335,17.9335,17.9158,17.9217,1100.0
2007-08-23 12:20:00,30.4,30.43,30.4,30.42,2200.0,17.9217,17.9394,17.9217,17.9335,2200.0
2007-08-23 12:25:00,30.42,30.45,30.39,30.42,3100.0,17.9335,17.9512,17.9158,17.9335,3100.0
2007-08-23 12:30:00,30.43,30.44,30.42,30.44,2500.0,17.9394,17.9453,17.9335,17.9453,2500.0
2007-08-23 12:35:00,30.4,30.46,30.38,30.42,5800.0,17.9217,17.9571,17.9099,17.9335,5800.0
2007-08-23 12:40:00,30.43,30.46,30.42,30.42,4600.0,17.9394,17.9571,17.9335,17.9335,4600.0
2007-08-23 12:45:00,30.41,30.41,30.34,30.36,2500.0,17.9276,17.9276,17.8864,17.8981,2500.0
2007-08-23 12:50:00,30.36,30.38,30.32,30.35,6800.0,17.8981,17.9099,17.8746,17.8923,6800.0
2007-08-23 12:55:00,30.35,30.36,30.32,30.34,2900.0,17.8923,17.8981,17.8746,17.8864,2900.0
2007-08-23 13:00:00,30.37,30.37,30.28,30.28,3900.0,17.904,17.904,17.851,17.851,3900.0
2007-08-23 13:05:00,30.29,30.35,30.29,30.35,6700.0,17.8569,17.8923,17.8569,17.8923,6700.0
2007-08-23 13:10:00,30.35,30.35,30.33,30.35,3300.0,17.8923,17.8923,17.8805,17.8923,3300.0
2007-08-23 13:15:00,30.34,30.35,30.31,30.33,3000.0,17.8864,17.8923,17.8687,17.8805,3000.0
2007-08-23 13:20:00,30.33,30.34,30.32,30.34,2400.0,17.8805,17.8864,17.8746,17.8864,2400.0
2007-08-23 13:25:00,30.34,30.34,30.31,30.31,1000.0,17.8864,17.8864,17.8687,17.8687,1000.0
2007-08-23 13:30:00,30.31,30.37,30.31,30.34,9000.0,17.8687,17.904,17.8687,17.8864,9000.0
2007-08-23 13:35:00,30.36,30.41,30.32,30.32,10100.0,17.8981,17.9276,17.8746,17.8746,10100.0
2007-08-23 13:40:00,30.34,30.41,30.33,30.41,6000.0,17.8864,17.9276,17.8805,17.9276,6000.0
2007-08-23 13:45:00,30.39,30.39,30.36,30.39,1900.0,17.9158,17.9158,17.8981,17.9158,1900.0
2007-08-23 13:50:00,30.37,30.39,30.35,30.38,4500.0,17.904,17.9158,17.8923,17.9099,4500.0
2007-08-23 13:55:00,30.35,30.38,30.35,30.36,2200.0,17.8923,17.9099,17.8923,17.8981,2200.0
2007-08-23 14:00:00,30.37,30.41,30.37,30.41,5200.0,17.904,17.9276,17.904,17.9276,5200.0
2007-08-23 14:05:00,30.4,30.48,30.4,30.48,8200.0,17.9217,17.9689,17.9217,17.9689,8200.0
2007-08-23 14:10:00,30.48,30.51,30.47,30.49,3600.0,17.9689,17.9866,17.963,17.9748,3600.0
2007-08-23 14:15:00,30.48,30.52,30.48,30.52,7700.0,17.9689,17.9925,17.9689,17.9925,7700.0
2007-08-23 14:20:00,30.52,30.54,30.46,30.46,6500.0,17.9925,18.0043,17.9571,17.9571,6500.0
2007-08-23 14:25:00,30.43,30.45,30.4,30.43,5300.0,17.9394,17.9512,17.9217,17.9394,5300.0
2007-08-23 14:30:00,30.44,30.44,30.4,30.4,2000.0,17.9453,17.9453,17.9217,17.9217,2000.0
2007-08-23 14:35:00,30.42,30.43,30.4,30.4,9200.0,17.9335,17.9394,17.9217,17.9217,9200.0
2007-08-23 14:40:00,30.4,30.4,30.23,30.25,15200.0,17.9217,17.9217,17.8215,17.8333,15200.0
2007-08-23 14:45:00,30.26,30.33,30.25,30.31,5300.0,17.8392,17.8805,17.8333,17.8687,5300.0
2007-08-23 14:50:00,30.3,30.32,30.29,30.31,4200.0,17.8628,17.8746,17.8569,17.8687,4200.0
2007-08-23 14:55:00,30.31,30.32,30.27,30.27,5400.0,17.8687,17.8746,17.8451,17.8451,5400.0
2007-08-23 15:00:00,30.27,30.35,30.27,30.31,8000.0,17.8451,17.8923,17.8451,17.8687,8000.0
2007-08-23 15:05:00,30.3,30.32,30.28,30.3,4300.0,17.8628,17.8746,17.851,17.8628,4300.0
2007-08-23 15:10:00,30.32,30.34,30.3,30.32,5600.0,17.8746,17.8864,17.8628,17.8746,5600.0
2007-08-23 15:15:00,30.32,30.39,30.28,30.36,12400.0,17.8746,17.9158,17.851,17.8981,12400.0
2007-08-23 15:20:00,30.38,30.5,30.38,30.46,10600.0,17.9099,17.9807,17.9099,17.9571,10600.0
2007-08-23 15:25:00,30.44,30.45,30.35,30.37,7800.0,17.9453,17.9512,17.8923,17.904,7800.0
2007-08-23 15:30:00,30.37,30.37,30.29,30.3,7500.0,17.904,17.904,17.8569,17.8628,7500.0
2007-08-23 15:35:00,30.3,30.31,30.23,30.24,15600.0,17.8628,17.8687,17.8215,17.8274,15600.0
2007-08-23 15:40:00,30.25,30.3,30.24,30.29,16600.0,17.8333,17.8628,17.8274,17.8569,16600.0
2007-08-23 15:45:00,30.29,30.41,30.29,30.35,9100.0,17.8569,17.9276,17.8569,17.8923,9100.0
2007-08-23 15:50:00,30.35,30.37,30.29,30.31,5600.0,17.8923,17.904,17.8569,17.8687,5600.0
2007-08-23 15:55:00,30.31,30.34,30.25,30.33,13400.0,17.8687,17.8864,17.8333,17.8805,13400.0
2007-08-24 09:30:00,30.23,30.33,30.23,30.25,5300.0,17.8215,17.8805,17.8215,17.8333,5300.0
2007-08-24 09:35:00,30.3,30.34,30.28,30.28,3800.0,17.8628,17.8864,17.851,17.851,3800.0
2007-08-24 09:40:00,30.3,30.32,30.2,30.22,9900.0,17.8628,17.8746,17.8038,17.8156,9900.0
2007-08-24 09:45:00,30.21,30.26,30.2,30.21,4600.0,17.8097,17.8392,17.8038,17.8097,4600.0
2007-08-24 09:50:00,30.23,30.33,30.22,30.3,4700.0,17.8215,17.8805,17.8156,17.8628,4700.0
2007-08-24 09:55:00,30.32,30.34,30.27,30.3,6200.0,17.8746,17.8864,17.8451,17.8628,6200.0
2007-08-24 10:00:00,30.28,30.43,30.28,30.36,13600.0,17.851,17.9394,17.851,17.8981,13600.0
2007-08-24 10:05:00,30.35,30.39,30.3,30.39,3900.0,17.8923,17.9158,17.8628,17.9158,3900.0
2007-08-24 10:10:00,30.39,30.4,30.28,30.28,6500.0,17.9158,17.9217,17.851,17.851,6500.0
2007-08-24 10:15:00,30.28,30.32,30.28,30.3,1700.0,17.851,17.8746,17.851,17.8628,1700.0
2007-08-24 10:20:00,30.31,30.31,30.27,30.29,2500.0,17.8687,17.8687,17.8451,17.8569,2500.0
2007-08-24 10:25:00,30.29,30.33,30.25,30.25,3600.0,17.8569,17.8805,17.8333,17.8333,3600.0
2007-08-24 10:30:00,30.25,30.25,30.17,30.19,3900.0,17.8333,17.8333,17.7861,17.7979,3900.0
2007-08-24 10:35:00,30.18,30.24,30.15,30.16,4000.0,17.792,17.8274,17.7743,17.7802,4000.0
2007-08-24 10:40:00,30.14,30.17,30.13,30.17,2600.0,17.7684,17.7861,17.7626,17.7861,2600.0
2007-08-24 10:45:00,30.16,30.19,30.13,30.19,6400.0,17.7802,17.7979,17.7626,17.7979,6400.0
2007-08-24 10:50:00,30.16,30.17,30.12,30.17,4200.0,17.7802,17.7861,17.7567,17.7861,4200.0
2007-08-24 10:55:00,30.18,30.2,30.17,30.18,2500.0,17.792,17.8038,17.7861,17.792,2500.0
2007-08-24 11:00:00,30.18,30.19,30.16,30.19,3100.0,17.792,17.7979,17.7802,17.7979,3100.0
2007-08-24 11:05:00,30.19,30.21,30.17,30.2,4500.0,17.7979,17.8097,17.7861,17.8038,4500.0
2007-08-24 11:10:00,30.2,30.21,30.19,30.21,1900.0,17.8038,17.8097,17.7979,17.8097,1900.0
2007-08-24 11:15:00,30.19,30.25,30.14,30.19,27200.0,17.7979,17.8333,17.7684,17.7979,27200.0
2007-08-24 11:20:00,30.19,30.27,30.16,30.18,14500.0,17.7979,17.8451,17.7802,17.792,14500.0
2007-08-24 11:25:00,30.23,30.23,30.17,30.2,4200.0,17.8215,17.8215,17.7861,17.8038,4200.0
2007-08-24 11:30:00,30.2,30.22,30.18,30.2,700.0,17.8038,17.8156,17.792,17.8038,700.0
2007-08-24 11:35:00,30.19,30.22,30.19,30.22,1400.0,17.7979,17.8156,17.7979,17.8156,1400.0
2007-08-24 11:40:00,30.22,30.23,30.21,30.23,400.0,17.8156,17.8215,17.8097,17.8215,400.0
2007-08-24 11:45:00,30.24,30.24,30.2,30.22,3600.0,17.8274,17.8274,17.8038,17.8156,3600.0
2007-08-24 11:50:00,30.24,30.25,30.17,30.2,3300.0,17.8274,17.8333,17.7861,17.8038,3300.0
2007-08-24 11:55:00,30.2,30.2,30.19,30.19,500.0,17.8038,17.8038,17.7979,17.7979,500.0
2007-08-24 12:00:00,30.21,30.22,30.16,30.16,4100.0,17.8097,17.8156,17.7802,17.7802,4100.0
2007-08-24 12:05:00,30.15,30.17,30.15,30.16,1800.0,17.7743,17.7861,17.7743,17.7802,1800.0
2007-08-24 12:10:00,30.15,30.15,30.08,30.09,10200.0,17.7743,17.7743,17.7331,17.739,10200.0
2007-08-24 12:15:00,30.09,30.15,30.08,30.12,5200.0,17.739,17.7743,17.7331,17.7567,5200.0
2007-08-24 12:20:00,30.15,30.22,30.14,30.21,5900.0,17.7743,17.8156,17.7684,17.8097,5900.0
2007-08-24 12:25:00,30.22,30.22,30.08,30.08,8500.0,17.8156,17.8156,17.7331,17.7331,8500.0
2007-08-24 12:30:00,30.08,30.13,30.01,30.09,12900.0,17.7331,17.7626,17.6918,17.739,12900.0
2007-08-24 12:35:00,30.09,30.1,30.08,30.1,2200.0,17.739,17.7449,17.7331,17.7449,2200.0
2007-08-24 12:40:00,30.09,30.12,30.08,30.1,2700.0,17.739,17.7567,17.7331,17.7449,2700.0
2007-08-24 12:45:00,30.1,30.1,30.09,30.09,1800.0,17.7449,17.7449,17.739,17.739,1800.0
2007-08-24 12:50:00,30.1,30.11,30.09,30.11,1700.0,17.7449,17.7508,17.739,17.7508,1700.0
2007-08-24 12:55:00,30.09,30.11,30.09,30.09,3400.0,17.739,17.7508,17.739,17.739,3400.0
2007-08-24 13:00:00,30.09,30.1,30.07,30.09,7600.0,17.739,17.7449,17.7272,17.739,7600.0
2007-08-24 13:05:00,30.1,30.1,30.08,30.09,5000.0,17.7449,17.7449,17.7331,17.739,5000.0
2007-08-24 13:10:00,30.11,30.12,30.09,30.11,5800.0,17.7508,17.7567,17.739,17.7508,5800.0
2007-08-24 13:15:00,30.11,30.12,30.09,30.09,5400.0,17.7508,17.7567,17.739,17.739,5400.0
2007-08-24 13:20:00,30.1,30.11,30.03,30.03,7800.0,17.7449,17.7508,17.7036,17.7036,7800.0
2007-08-24 13:25:00,30.06,30.09,30.0,30.04,10600.0,17.7213,17.739,17.6859,17.7095,10600.0
2007-08-24 13:30:00,30.04,30.08,30.04,30.06,7400.0,17.7095,17.7331,17.7095,17.7213,7400.0
2007-08-24 13:35:00,30.06,30.06,30.04,30.04,2800.0,17.7213,17.7213,17.7095,17.7095,2800.0
2007-08-24 13:40:00,30.05,30.05,30.0,30.03,7700.0,17.7154,17.7154,17.6859,17.7036,7700.0
2007-08-24 13:45:00,30.06,30.06,30.01,30.03,5900.0,17.7213,17.7213,17.6918,17.7036,5900.0
2007-08-24 13:50:00,30.03,30.05,29.99,30.01,5000.0,17.7036,17.7154,17.68,17.6918,5000.0
2007-08-24 13:55:00,30.0,30.02,30.0,30.0,3900.0,17.6859,17.6977,17.6859,17.6859,3900.0
2007-08-24 14:00:00,30.0,30.0,29.95,29.99,9700.0,17.6859,17.6859,17.6564,17.68,9700.0
2007-08-24 14:05:00,30.0,30.05,30.0,30.01,14300.0,17.6859,17.7154,17.6859,17.6918,14300.0
2007-08-24 14:10:00,30.01,30.06,30.01,30.05,8500.0,17.6918,17.7213,17.6918,17.7154,8500.0
2007-08-24 14:15:00,30.04,30.04,29.98,29.99,7100.0,17.7095,17.7095,17.6741,17.68,7100.0
2007-08-24 14:20:00,30.0,30.03,29.98,29.99,7600.0,17.6859,17.7036,17.6741,17.68,7600.0
2007-08-24 14:25:00,30.01,30.02,29.95,30.0,8400.0,17.6918,17.6977,17.6564,17.6859,8400.0
2007-08-24 14:30:00,30.0,30.04,30.0,30.0,5300.0,17.6859,17.7095,17.6859,17.6859,5300.0
2007-08-24 14:35:00,30.0,30.02,29.99,30.0,4500.0,17.6859,17.6977,17.68,17.6859,4500.0
2007-08-24 14:40:00,30.0,30.01,29.99,30.0,5400.0,17.6859,17.6918,17.68,17.6859,5400.0
2007-08-24 14:45:00,29.99,30.02,29.99,30.0,8000.0,17.68,17.6977,17.68,17.6859,8000.0
2007-08-24 14:50:00,29.99,30.03,29.99,30.01,11000.0,17.68,17.7036,17.68,17.6918,11000.0
2007-08-24 14:55:00,30.0,30.02,29.99,30.01,9200.0,17.6859,17.6977,17.68,17.6918,9200.0
2007-08-24 15:00:00,30.01,30.02,29.99,30.02,7200.0,17.6918,17.6977,17.68,17.6977,7200.0
2007-08-24 15:05:00,30.02,30.02,30.0,30.01,5100.0,17.6977,17.6977,17.6859,17.6918,5100.0
2007-08-24 15:10:00,30.02,30.04,30.01,30.03,4500.0,17.6977,17.7095,17.6918,17.7036,4500.0
2007-08-24 15:15:00,30.04,30.07,30.04,30.04,7500.0,17.7095,17.7272,17.7095,17.7095,7500.0
2007-08-24 15:20:00,30.04,30.05,29.98,30.04,9800.0,17.7095,17.7154,17.6741,17.7095,9800.0
2007-08-24 15:25:00,30.03,30.05,30.02,30.04,7900.0,17.7036,17.7154,17.6977,17.7095,7900.0
2007-08-24 15:30:00,30.03,30.08,30.02,30.04,22300.0,17.7036,17.7331,17.6977,17.7095,22300.0
2007-08-24 15:35:00,30.03,30.06,29.99,30.0,18700.0,17.7036,17.7213,17.68,17.6859,18700.0
2007-08-24 15:40:00,30.02,30.04,29.99,30.0,21100.0,17.6977,17.7095,17.68,17.6859,21100.0
2007-08-24 15:45:00,30.0,30.0,29.92,29.97,17600.0,17.6859,17.6859,17.6388,17.6682,17600.0
2007-08-24 15:50:00,29.97,30.09,29.97,30.07,10800.0,17.6682,17.739,17.6682,17.7272,10800.0
2007-08-24 15:55:00,30.08,30.14,30.06,30.13,22000.0,17.7331,17.7684,17.7213,17.7626,22000.0
2007-08-27 09:30:00,30.14,30.18,29.82,29.87,11000.0,17.7684,17.792,17.5798,17.6093,11000.0
2007-08-27 09:35:00,29.87,30.17,29.87,30.03,20900.0,17.6093,17.7861,17.6093,17.7036,20900.0
2007-08-27 09:40:00,30.0,30.09,29.92,30.08,7500.0,17.6859,17.739,17.6388,17.7331,7500.0
2007-08-27 09:45:00,30.11,30.28,30.05,30.25,9900.0,17.7508,17.851,17.7154,17.8333,9900.0
2007-08-27 09:50:00,30.2,30.25,30.11,30.17,7900.0,17.8038,17.8333,17.7508,17.7861,7900.0
2007-08-27 09:55:00,30.18,30.27,30.18,30.19,4500.0,17.792,17.8451,17.792,17.7979,4500.0
2007-08-27 10:00:00,30.2,30.26,29.96,30.13,36500.0,17.8038,17.8392,17.6623,17.7626,36500.0
2007-08-27 10:05:00,30.16,30.19,30.12,30.19,1600.0,17.7802,17.7979,17.7567,17.7979,1600.0
2007-08-27 10:10:00,30.15,30.2,30.12,30.19,7500.0,17.7743,17.8038,17.7567,17.7979,7500.0
2007-08-27 10:15:00,30.18,30.27,30.18,30.27,3000.0,17.792,17.8451,17.792,17.8451,3000.0
2007-08-27 10:20:00,30.25,30.32,30.24,30.31,4800.0,17.8333,17.8746,17.8274,17.8687,4800.0
2007-08-27 10:25:00,30.3,30.32,30.28,30.29,5400.0,17.8628,17.8746,17.851,17.8569,5400.0
2007-08-27 10:30:00,30.29,30.29,30.23,30.29,4400.0,17.8569,17.8569,17.8215,17.8569,4400.0
2007-08-27 10:35:00,30.29,30.31,30.23,30.25,8400.0,17.8569,17.8687,17.8215,17.8333,8400.0
2007-08-27 10:40:00,30.25,30.3,30.22,30.26,5700.0,17.8333,17.8628,17.8156,17.8392,5700.0
2007-08-27 10:45:00,30.26,30.28,30.19,30.25,19200.0,17.8392,17.851,17.7979,17.8333,19200.0
2007-08-27 10:50:00,30.27,30.27,30.21,30.22,3100.0,17.8451,17.8451,17.8097,17.8156,3100.0
2007-08-27 10:55:00,30.22,30.3,30.22,30.28,5600.0,17.8156,17.8628,17.8156,17.851,5600.0
2007-08-27 11:00:00,30.27,30.27,30.23,30.25,2600.0,17.8451,17.8451,17.8215,17.8333,2600.0
2007-08-27 11:05:00,30.26,30.26,30.21,30.22,7700.0,17.8392,17.8392,17.8097,17.8156,7700.0
2007-08-27 11:10:00,30.25,30.25,30.18,30.19,8300.0,17.8333,17.8333,17.792,17.7979,8300.0
2007-08-27 11:15:00,30.19,30.2,30.17,30.18,2900.0,17.7979,17.8038,17.7861,17.792,2900.0
2007-08-27 11:20:00,30.2,30.2,30.17,30.19,3100.0,17.8038,17.8038,17.7861,17.7979,3100.0
2007-08-27 11:25:00,30.2,30.2,30.19,30.2,2200.0,17.8038,17.8038,17.7979,17.8038,2200.0
2007-08-27 11:30:00,30.2,30.22,30.18,30.22,6000.0,17.8038,17.8156,17.792,17.8156,6000.0
2007-08-27 11:35:00,30.23,30.25,30.22,30.25,2500.0,17.8215,17.8333,17.8156,17.8333,2500.0
2007-08-27 11:40:00,30.24,30.28,30.24,30.27,3300.0,17.8274,17.851,17.8274,17.8451,3300.0
2007-08-27 11:45:00,30.29,30.29,30.25,30.28,5200.0,17.8569,17.8569,17.8333,17.851,5200.0
2007-08-27 11:50:00,30.29,30.34,30.28,30.34,5700.0,17.8569,17.8864,17.851,17.8864,5700.0
2007-08-27 11:55:00,30.32,30.34,30.28,30.33,5500.0,17.8746,17.8864,17.851,17.8805,5500.0
2007-08-27 12:00:00,30.33,30.33,30.3,30.3,4000.0,17.8805,17.8805,17.8628,17.8628,4000.0
2007-08-27 12:05:00,30.3,30.33,30.29,30.3,6700.0,17.8628,17.8805,17.8569,17.8628,6700.0
2007-08-27 12:10:00,30.3,30.36,30.3,30.33,5100.0,17.8628,17.8981,17.8628,17.8805,5100.0
2007-08-27 12:15:00,30.35,30.37,30.31,30.34,4100.0,17.8923,17.904,17.8687,17.8864,4100.0
2007-08-27 12:20:00,30.35,30.38,30.35,30.35,3600.0,17.8923,17.9099,17.8923,17.8923,3600.0
2007-08-27 12:25:00,30.35,30.37,30.26,30.29,9400.0,17.8923,17.904,17.8392,17.8569,9400.0
2007-08-27 12:30:00,30.31,30.31,30.28,30.28,600.0,17.8687,17.8687,17.851,17.851,600.0
2007-08-27 12:35:00,30.3,30.35,30.27,30.3,5900.0,17.8628,17.8923,17.8451,17.8628,5900.0
2007-08-27 12:40:00,30.29,30.31,30.29,30.31,1400.0,17.8569,17.8687,17.8569,17.8687,1400.0
2007-08-27 12:45:00,30.3,30.31,30.29,30.3,2000.0,17.8628,17.8687,17.8569,17.8628,2000.0
2007-08-27 12:50:00,30.31,30.31,30.28,30.29,1900.0,17.8687,17.8687,17.851,17.8569,1900.0
2007-08-27 12:55:00,30.28,30.32,30.28,30.31,4400.0,17.851,17.8746,17.851,17.8687,4400.0
2007-08-27 13:00:00,30.32,30.36,30.3,30.35,6500.0,17.8746,17.8981,17.8628,17.8923,6500.0
2007-08-27 13:05:00,30.34,30.4,30.34,30.38,3000.0,17.8864,17.9217,17.8864,17.9099,3000.0
2007-08-27 13:10:00,30.38,30.4,30.38,30.4,1600.0,17.9099,17.9217,17.9099,17.9217,1600.0
2007-08-27 13:15:00,30.38,30.4,30.3,30.32,7600.0,17.9099,17.9217,17.8628,17.8746,7600.0
2007-08-27 13:20:00,30.32,30.32,30.31,30.32,1900.0,17.8746,17.8746,17.8687,17.8746,1900.0
2007-08-27 13:25:00,30.32,30.35,30.32,30.33,6400.0,17.8746,17.8923,17.8746,17.8805,6400.0
2007-08-27 13:30:00,30.33,30.34,30.3,30.3,2900.0,17.8805,17.8864,17.8628,17.8628,2900.0
2007-08-27 13:35:00,30.29,30.29,30.23,30.26,3700.0,17.8569,17.8569,17.8215,17.8392,3700.0
2007-08-27 13:40:00,30.24,30.26,30.23,30.24,1800.0,17.8274,17.8392,17.8215,17.8274,1800.0
2007-08-27 13:45:00,30.24,30.25,30.23,30.24,2500.0,17.8274,17.8333,17.8215,17.8274,2500.0
2007-08-27 13:50:00,30.25,30.25,30.22,30.22,9400.0,17.8333,17.8333,17.8156,17.8156,9400.0
2007-08-27 13:55:00,30.23,30.26,30.22,30.25,8500.0,17.8215,17.8392,17.8156,17.8333,8500.0
2007-08-27 14:00:00,30.25,30.29,30.24,30.29,3400.0,17.8333,17.8569,17.8274,17.8569,3400.0
2007-08-27 14:05:00,30.3,30.3,30.22,30.22,11300.0,17.8628,17.8628,17.8156,17.8156,11300.0
2007-08-27 14:10:00,30.25,30.29,30.25,30.27,9900.0,17.8333,17.8569,17.8333,17.8451,9900.0
2007-08-27 14:15:00,30.27,30.29,30.27,30.28,2300.0,17.8451,17.8569,17.8451,17.851,2300.0
2007-08-27 14:20:00,30.28,30.29,30.23,30.25,9200.0,17.851,17.8569,17.8215,17.8333,9200.0
2007-08-27 14:25:00,30.25,30.27,30.24,30.26,4400.0,17.8333,17.8451,17.8274,17.8392,4400.0
2007-08-27 14:30:00,30.26,30.33,30.26,30.31,13700.0,17.8392,17.8805,17.8392,17.8687,13700.0
2007-08-27 14:35:00,30.31,30.33,30.26,30.31,11400.0,17.8687,17.8805,17.8392,17.8687,11400.0
2007-08-27 14:40:00,30.3,30.32,30.28,30.3,2800.0,17.8628,17.8746,17.851,17.8628,2800.0
2007-08-27 14:45:00,30.3,30.31,30.29,30.29,3100.0,17.8628,17.8687,17.8569,17.8569,3100.0
2007-08-27 14:50:00,30.29,30.32,30.29,30.3,4800.0,17.8569,17.8746,17.8569,17.8628,4800.0
2007-08-27 14:55:00,30.3,30.31,30.28,30.29,8700.0,17.8628,17.8687,17.851,17.8569,8700.0
2007-08-27 15:00:00,30.29,30.29,30.26,30.29,5800.0,17.8569,17.8569,17.8392,17.8569,5800.0
2007-08-27 15:05:00,30.29,30.31,30.29,30.29,3100.0,17.8569,17.8687,17.8569,17.8569,3100.0
2007-08-27 15:10:00,30.3,30.34,30.3,30.33,2600.0,17.8628,17.8864,17.8628,17.8805,2600.0
2007-08-27 15:15:00,30.33,30.33,30.26,30.28,5500.0,17.8805,17.8805,17.8392,17.851,5500.0
2007-08-27 15:20:00,30.27,30.3,30.26,30.3,1700.0,17.8451,17.8628,17.8392,17.8628,1700.0
2007-08-27 15:25:00,30.31,30.33,30.28,30.29,4700.0,17.8687,17.8805,17.851,17.8569,4700.0
2007-08-27 15:30:00,30.28,30.33,30.25,30.32,6200.0,17.851,17.8805,17.8333,17.8746,6200.0
2007-08-27 15:35:00,30.29,30.34,30.29,30.34,5900.0,17.8569,17.8864,17.8569,17.8864,5900.0
2007-08-27 15:40:00,30.34,30.39,30.34,30.39,4900.0,17.8864,17.9158,17.8864,17.9158,4900.0
2007-08-27 15:45:00,30.37,30.37,30.3,30.31,7900.0,17.904,17.904,17.8628,17.8687,7900.0
2007-08-27 15:50:00,30.3,30.31,30.23,30.25,14400.0,17.8628,17.8687,17.8215,17.8333,14400.0
2007-08-27 15:55:00,30.27,30.3,30.23,30.28,8500.0,17.8451,17.8628,17.8215,17.851,8500.0
2007-08-28 09:30:00,30.11,30.19,30.01,30.1,4900.0,17.7508,17.7979,17.6918,17.7449,4900.0
2007-08-28 09:35:00,30.15,30.15,29.94,29.95,2400.0,17.7743,17.7743,17.6505,17.6564,2400.0
2007-08-28 09:40:00,29.91,30.0,29.91,29.98,3400.0,17.6329,17.6859,17.6329,17.6741,3400.0
2007-08-28 09:45:00,29.96,30.04,29.92,30.03,3600.0,17.6623,17.7095,17.6388,17.7036,3600.0
2007-08-28 09:50:00,29.99,29.99,29.87,29.88,5500.0,17.68,17.68,17.6093,17.6152,5500.0
2007-08-28 09:55:00,29.98,30.03,29.98,29.99,2800.0,17.6741,17.7036,17.6741,17.68,2800.0
2007-08-28 10:00:00,30.04,30.04,29.96,29.98,4400.0,17.7095,17.7095,17.6623,17.6741,4400.0
2007-08-28 10:05:00,30.01,30.01,29.97,30.01,2200.0,17.6918,17.6918,17.6682,17.6918,2200.0
2007-08-28 10:10:00,30.01,30.02,29.99,29.99,4500.0,17.6918,17.6977,17.68,17.68,4500.0
2007-08-28 10:15:00,30.01,30.01,29.93,29.93,9600.0,17.6918,17.6918,17.6446,17.6446,9600.0
2007-08-28 10:20:00,29.94,29.99,29.94,29.99,1300.0,17.6505,17.68,17.6505,17.68,1300.0
2007-08-28 10:25:00,29.98,29.99,29.94,29.94,2000.0,17.6741,17.68,17.6505,17.6505,2000.0
2007-08-28 10:30:00,29.94,30.0,29.92,29.99,2300.0,17.6505,17.6859,17.6388,17.68,2300.0
2007-08-28 10:35:00,30.0,30.0,29.94,29.94,1800.0,17.6859,17.6859,17.6505,17.6505,1800.0
2007-08-28 10:40:00,29.95,29.98,29.95,29.96,500.0,17.6564,17.6741,17.6564,17.6623,500.0
2007-08-28 10:45:00,29.96,29.97,29.9,29.94,6100.0,17.6623,17.6682,17.627,17.6505,6100.0
2007-08-28 10:50:00,29.92,29.95,29.87,29.87,9200.0,17.6388,17.6564,17.6093,17.6093,9200.0
2007-08-28 10:55:00,29.85,29.91,29.85,29.87,6400.0,17.5975,17.6329,17.5975,17.6093,6400.0
2007-08-28 11:00:00,29.88,29.9,29.83,29.83,3300.0,17.6152,17.627,17.5857,17.5857,3300.0
2007-08-28 11:05:00,29.84,29.91,29.84,29.9,1400.0,17.5916,17.6329,17.5916,17.627,1400.0
2007-08-28 11:10:00,29.87,29.9,29.85,29.89,9300.0,17.6093,17.627,17.5975,17.6211,9300.0
2007-08-28 11:15:00,29.91,29.91,29.88,29.91,8000.0,17.6329,17.6329,17.6152,17.6329,8000.0
2007-08-28 11:20:00,29.91,29.91,29.87,29.9,2600.0,17.6329,17.6329,17.6093,17.627,2600.0
2007-08-28 11:25:00,29.9,29.91,29.87,29.91,1800.0,17.627,17.6329,17.6093,17.6329,1800.0
2007-08-28 11:30:00,29.92,29.95,29.9,29.94,3200.0,17.6388,17.6564,17.627,17.6505,3200.0
2007-08-28 11:35:00,29.92,29.93,29.84,29.86,3800.0,17.6388,17.6446,17.5916,17.6034,3800.0
2007-08-28 11:40:00,29.84,29.88,29.83,29.83,3400.0,17.5916,17.6152,17.5857,17.5857,3400.0
2007-08-28 11:45:00,29.84,29.86,29.79,29.8,2700.0,17.5916,17.6034,17.5621,17.568,2700.0
2007-08-28 11:50:00,29.84,29.86,29.8,29.83,2400.0,17.5916,17.6034,17.568,17.5857,2400.0
2007-08-28 11:55:00,29.84,29.85,29.81,29.85,3000.0,17.5916,17.5975,17.5739,17.5975,3000.0
2007-08-28 12:00:00,29.85,29.86,29.79,29.82,13900.0,17.5975,17.6034,17.5621,17.5798,13900.0
2007-08-28 12:05:00,29.85,29.86,29.81,29.83,2600.0,17.5975,17.6034,17.5739,17.5857,2600.0
2007-08-28 12:10:00,29.82,29.86,29.81,29.86,1000.0,17.5798,17.6034,17.5739,17.6034,1000.0
2007-08-28 12:15:00,29.84,29.89,29.84,29.87,2800.0,17.5916,17.6211,17.5916,17.6093,2800.0
2007-08-28 12:20:00,29.86,29.87,29.84,29.86,5100.0,17.6034,17.6093,17.5916,17.6034,5100.0
2007-08-28 12:25:00,29.85,29.88,29.83,29.83,4400.0,17.5975,17.6152,17.5857,17.5857,4400.0
2007-08-28 12:30:00,29.85,29.86,29.83,29.85,6500.0,17.5975,17.6034,17.5857,17.5975,6500.0
2007-08-28 12:35:00,29.86,29.91,29.85,29.86,2700.0,17.6034,17.6329,17.5975,17.6034,2700.0
2007-08-28 12:40:00,29.87,29.89,29.85,29.85,2300.0,17.6093,17.6211,17.5975,17.5975,2300.0
2007-08-28 12:45:00,29.87,29.88,29.86,29.86,2200.0,17.6093,17.6152,17.6034,17.6034,2200.0
2007-08-28 12:50:00,29.87,29.93,29.87,29.93,1700.0,17.6093,17.6446,17.6093,17.6446,1700.0
2007-08-28 12:55:00,29.95,29.95,29.91,29.94,1400.0,17.6564,17.6564,17.6329,17.6505,1400.0
2007-08-28 13:00:00,29.94,29.95,29.91,29.95,2000.0,17.6505,17.6564,17.6329,17.6564,2000.0
2007-08-28 13:05:00,29.92,29.94,29.89,29.89,1900.0,17.6388,17.6505,17.6211,17.6211,1900.0
2007-08-28 13:10:00,29.93,29.93,29.86,29.88,3500.0,17.6446,17.6446,17.6034,17.6152,3500.0
2007-08-28 13:15:00,29.89,29.9,29.87,29.9,2200.0,17.6211,17.627,17.6093,17.627,2200.0
2007-08-28 13:20:00,29.91,29.91,29.89,29.9,2600.0,17.6329,17.6329,17.6211,17.627,2600.0
2007-08-28 13:25:00,29.89,29.91,29.89,29.91,2600.0,17.6211,17.6329,17.6211,17.6329,2600.0
2007-08-28 13:30:00,29.9,29.91,29.83,29.83,6100.0,17.627,17.6329,17.5857,17.5857,6100.0
2007-08-28 13:35:00,29.87,29.89,29.83,29.89,5500.0,17.6093,17.6211,17.5857,17.6211,5500.0
2007-08-28 13:40:00,29.9,29.9,29.79,29.8,22100.0,17.627,17.627,17.5621,17.568,22100.0
2007-08-28 13:45:00,29.8,29.84,29.75,29.82,12800.0,17.568,17.5916,17.5385,17.5798,12800.0
2007-08-28 13:50:00,29.82,29.85,29.81,29.82,5500.0,17.5798,17.5975,17.5739,17.5798,5500.0
2007-08-28 13:55:00,29.82,29.85,29.81,29.82,1600.0,17.5798,17.5975,17.5739,17.5798,1600.0
2007-08-28 14:00:00,29.83,29.86,29.81,29.82,5100.0,17.5857,17.6034,17.5739,17.5798,5100.0
2007-08-28 14:05:00,29.84,29.87,29.77,29.86,6100.0,17.5916,17.6093,17.5503,17.6034,6100.0
2007-08-28 14:10:00,29.86,29.86,29.81,29.81,3000.0,17.6034,17.6034,17.5739,17.5739,3000.0
2007-08-28 14:15:00,29.84,29.85,29.81,29.83,3200.0,17.5916,17.5975,17.5739,17.5857,3200.0
2007-08-28 14:20:00,29.83,29.89,29.83,29.86,6000.0,17.5857,17.6211,17.5857,17.6034,6000.0
2007-08-28 14:25:00,29.84,29.88,29.84,29.88,1400.0,17.5916,17.6152,17.5916,17.6152,1400.0
2007-08-28 14:30:00,29.85,29.89,29.82,29.87,15800.0,17.5975,17.6211,17.5798,17.6093,15800.0
2007-08-28 14:35:00,29.89,29.89,29.83,29.84,4100.0,17.6211,17.6211,17.5857,17.5916,4100.0
2007-08-28 14:40:00,29.82,29.87,29.82,29.87,4900.0,17.5798,17.6093,17.5798,17.6093,4900.0
2007-08-28 14:45:00,29.86,29.87,29.82,29.85,3700.0,17.6034,17.6093,17.5798,17.5975,3700.0
2007-08-28 14:50:00,29.86,29.86,29.79,29.79,5600.0,17.6034,17.6034,17.5621,17.5621,5600.0
2007-08-28 14:55:00,29.8,29.83,29.79,29.82,5200.0,17.568,17.5857,17.5621,17.5798,5200.0
2007-08-28 15:00:00,29.83,29.84,29.79,29.79,3200.0,17.5857,17.5916,17.5621,17.5621,3200.0
2007-08-28 15:05:00,29.81,29.82,29.75,29.78,5700.0,17.5739,17.5798,17.5385,17.5562,5700.0
2007-08-28 15:10:00,29.77,29.78,29.73,29.76,15400.0,17.5503,17.5562,17.5267,17.5444,15400.0
2007-08-28 15:15:00,29.73,29.74,29.7,29.72,10200.0,17.5267,17.5326,17.5091,17.5208,10200.0
2007-08-28 15:20:00,29.72,29.73,29.67,29.67,4700.0,17.5208,17.5267,17.4914,17.4914,4700.0
2007-08-28 15:25:00,29.68,29.7,29.64,29.68,12200.0,17.4973,17.5091,17.4737,17.4973,12200.0
2007-08-28 15:30:00,29.69,29.69,29.58,29.62,11500.0,17.5032,17.5032,17.4383,17.4619,11500.0
2007-08-28 15:35:00,29.61,29.63,29.56,29.59,14500.0,17.456,17.4678,17.4265,17.4442,14500.0
2007-08-28 15:40:00,29.57,29.59,29.53,29.56,7600.0,17.4324,17.4442,17.4088,17.4265,7600.0
2007-08-28 15:45:00,29.56,29.57,29.51,29.55,5000.0,17.4265,17.4324,17.397,17.4206,5000.0
2007-08-28 15:50:00,29.55,29.56,29.5,29.52,8300.0,17.4206,17.4265,17.3911,17.4029,8300.0
2007-08-28 15:55:00,29.54,29.58,29.52,29.53,10000.0,17.4147,17.4383,17.4029,17.4088,10000.0
2007-08-29 09:30:00,28.77,29.0,28.75,28.81,23900.0,16.9608,17.0964,16.949,16.9844,23900.0
2007-08-29 09:35:00,28.76,28.99,28.64,28.69,35100.0,16.9549,17.0905,16.8842,16.9136,35100.0
2007-08-29 09:40:00,28.7,28.99,28.68,28.86,30200.0,16.9195,17.0905,16.9077,17.0138,30200.0
2007-08-29 09:45:00,28.84,28.87,28.66,28.86,20300.0,17.0021,17.0197,16.8959,17.0138,20300.0
2007-08-29 09:50:00,28.86,28.96,28.86,28.96,15200.0,17.0138,17.0728,17.0138,17.0728,15200.0
2007-08-29 09:55:00,28.95,28.96,28.92,28.96,10900.0,17.0669,17.0728,17.0492,17.0728,10900.0
2007-08-29 10:00:00,28.94,28.96,28.81,28.81,25900.0,17.061,17.0728,16.9844,16.9844,25900.0
2007-08-29 10:05:00,28.81,28.87,28.76,28.83,48500.0,16.9844,17.0197,16.9549,16.9962,48500.0
2007-08-29 10:10:00,28.8,28.81,28.78,28.79,2900.0,16.9785,16.9844,16.9667,16.9726,2900.0
2007-08-29 10:15:00,28.81,28.86,28.8,28.83,9300.0,16.9844,17.0138,16.9785,16.9962,9300.0
2007-08-29 10:20:00,28.82,28.87,28.81,28.83,7600.0,16.9903,17.0197,16.9844,16.9962,7600.0
2007-08-29 10:25:00,28.85,28.92,28.81,28.91,12400.0,17.008,17.0492,16.9844,17.0433,12400.0
2007-08-29 10:30:00,28.92,28.96,28.86,28.87,8400.0,17.0492,17.0728,17.0138,17.0197,8400.0
2007-08-29 10:35:00,28.87,29.04,28.87,29.03,24000.0,17.0197,17.12,17.0197,17.1141,24000.0
2007-08-29 10:40:00,29.01,29.14,29.01,29.14,21200.0,17.1023,17.1789,17.1023,17.1789,21200.0
2007-08-29 10:45:00,29.15,29.15,29.08,29.08,16800.0,17.1848,17.1848,17.1435,17.1435,16800.0
2007-08-29 10:50:00,29.05,29.13,29.05,29.12,13200.0,17.1259,17.173,17.1259,17.1671,13200.0
2007-08-29 10:55:00,29.14,29.17,29.1,29.14,11300.0,17.1789,17.1966,17.1553,17.1789,11300.0
2007-08-29 11:00:00,29.12,29.21,29.09,29.17,15400.0,17.1671,17.2202,17.1494,17.1966,15400.0
2007-08-29 11:05:00,29.17,29.25,29.17,29.23,10800.0,17.1966,17.2438,17.1966,17.232,10800.0
2007-08-29 11:10:00,29.23,29.26,29.18,29.24,13600.0,17.232,17.2497,17.2025,17.2379,13600.0
2007-08-29 11:15:00,29.24,29.24,29.19,29.2,4900.0,17.2379,17.2379,17.2084,17.2143,4900.0
2007-08-29 11:20:00,29.19,29.22,29.16,29.22,8600.0,17.2084,17.2261,17.1907,17.2261,8600.0
2007-08-29 11:25:00,29.19,29.21,29.18,29.2,6100.0,17.2084,17.2202,17.2025,17.2143,6100.0
2007-08-29 11:30:00,29.21,29.22,29.17,29.21,15700.0,17.2202,17.2261,17.1966,17.2202,15700.0
2007-08-29 11:35:00,29.19,29.24,29.19,29.21,11200.0,17.2084,17.2379,17.2084,17.2202,11200.0
2007-08-29 11:40:00,29.2,29.21,29.15,29.16,9900.0,17.2143,17.2202,17.1848,17.1907,9900.0
2007-08-29 11:45:00,29.16,29.21,29.15,29.19,11100.0,17.1907,17.2202,17.1848,17.2084,11100.0
2007-08-29 11:50:00,29.19,29.21,29.18,29.2,4400.0,17.2084,17.2202,17.2025,17.2143,4400.0
2007-08-29 11:55:00,29.2,29.27,29.19,29.27,13100.0,17.2143,17.2556,17.2084,17.2556,13100.0
2007-08-29 12:00:00,29.28,29.31,29.21,29.23,17500.0,17.2615,17.2791,17.2202,17.232,17500.0
2007-08-29 12:05:00,29.25,29.25,29.2,29.2,5200.0,17.2438,17.2438,17.2143,17.2143,5200.0
2007-08-29 12:10:00,29.2,29.24,29.2,29.24,6700.0,17.2143,17.2379,17.2143,17.2379,6700.0
2007-08-29 12:15:00,29.22,29.24,29.22,29.23,4700.0,17.2261,17.2379,17.2261,17.232,4700.0
2007-08-29 12:20:00,29.23,29.27,29.22,29.25,9200.0,17.232,17.2556,17.2261,17.2438,9200.0
2007-08-29 12:25:00,29.27,29.27,29.15,29.17,15700.0,17.2556,17.2556,17.1848,17.1966,15700.0
2007-08-29 12:30:00,29.18,29.24,29.15,29.18,6000.0,17.2025,17.2379,17.1848,17.2025,6000.0
2007-08-29 12:35:00,29.18,29.18,29.1,29.13,10100.0,17.2025,17.2025,17.1553,17.173,10100.0
2007-08-29 12:40:00,29.12,29.14,29.11,29.14,5700.0,17.1671,17.1789,17.1612,17.1789,5700.0
2007-08-29 12:45:00,29.14,29.16,29.1,29.11,8700.0,17.1789,17.1907,17.1553,17.1612,8700.0
2007-08-29 12:50:00,29.11,29.11,29.07,29.09,8200.0,17.1612,17.1612,17.1377,17.1494,8200.0
2007-08-29 12:55:00,29.1,29.1,29.07,29.09,6100.0,17.1553,17.1553,17.1377,17.1494,6100.0
2007-08-29 13:00:00,29.08,29.12,29.07,29.12,8700.0,17.1435,17.1671,17.1377,17.1671,8700.0
2007-08-29 13:05:00,29.13,29.15,29.08,29.13,12400.0,17.173,17.1848,17.1435,17.173,12400.0
2007-08-29 13:10:00,29.13,29.14,29.08,29.08,11800.0,17.173,17.1789,17.1435,17.1435,11800.0
2007-08-29 13:15:00,29.09,29.11,29.07,29.07,4800.0,17.1494,17.1612,17.1377,17.1377,4800.0
2007-08-29 13:20:00,29.03,29.09,29.01,29.03,15800.0,17.1141,17.1494,17.1023,17.1141,15800.0
2007-08-29 13:25:00,29.03,29.03,28.99,29.02,17700.0,17.1141,17.1141,17.0905,17.1082,17700.0
2007-08-29 13:30:00,29.01,29.05,29.0,29.05,9900.0,17.1023,17.1259,17.0964,17.1259,9900.0
2007-08-29 13:35:00,29.05,29.07,29.02,29.04,15800.0,17.1259,17.1377,17.1082,17.12,15800.0
2007-08-29 13:40:00,29.02,29.09,29.02,29.08,10300.0,17.1082,17.1494,17.1082,17.1435,10300.0
2007-08-29 13:45:00,29.08,29.09,28.99,29.06,27400.0,17.1435,17.1494,17.0905,17.1318,27400.0
2007-08-29 13:50:00,29.06,29.07,29.03,29.05,5700.0,17.1318,17.1377,17.1141,17.1259,5700.0
2007-08-29 13:55:00,29.05,29.16,29.04,29.14,9600.0,17.1259,17.1907,17.12,17.1789,9600.0
2007-08-29 14:00:00,29.14,29.24,29.14,29.24,12300.0,17.1789,17.2379,17.1789,17.2379,12300.0
2007-08-29 14:05:00,29.23,29.27,29.21,29.22,16700.0,17.232,17.2556,17.2202,17.2261,16700.0
2007-08-29 14:10:00,29.22,29.27,29.22,29.24,10300.0,17.2261,17.2556,17.2261,17.2379,10300.0
2007-08-29 14:15:00,29.24,29.27,29.21,29.22,15800.0,17.2379,17.2556,17.2202,17.2261,15800.0
2007-08-29 14:20:00,29.23,29.32,29.22,29.26,24000.0,17.232,17.285,17.2261,17.2497,24000.0
2007-08-29 14:25:00,29.25,29.3,29.24,29.29,6600.0,17.2438,17.2732,17.2379,17.2673,6600.0
2007-08-29 14:30:00,29.3,29.39,29.27,29.36,12100.0,17.2732,17.3263,17.2556,17.3086,12100.0
2007-08-29 14:35:00,29.37,29.4,29.32,29.4,16200.0,17.3145,17.3322,17.285,17.3322,16200.0
2007-08-29 14:40:00,29.39,29.41,29.27,29.29,19000.0,17.3263,17.3381,17.2556,17.2673,19000.0
2007-08-29 14:45:00,29.28,29.3,29.26,29.29,4700.0,17.2615,17.2732,17.2497,17.2673,4700.0
2007-08-29 14:50:00,29.3,29.33,29.28,29.29,10500.0,17.2732,17.2909,17.2615,17.2673,10500.0
2007-08-29 14:55:00,29.28,29.34,29.28,29.31,9200.0,17.2615,17.2968,17.2615,17.2791,9200.0
2007-08-29 15:00:00,29.3,29.38,29.3,29.36,12500.0,17.2732,17.3204,17.2732,17.3086,12500.0
2007-08-29 15:05:00,29.35,29.42,29.32,29.38,12000.0,17.3027,17.344,17.285,17.3204,12000.0
2007-08-29 15:10:00,29.4,29.46,29.4,29.44,13500.0,17.3322,17.3676,17.3322,17.3558,13500.0
2007-08-29 15:15:00,29.45,29.46,29.37,29.42,15500.0,17.3617,17.3676,17.3145,17.344,15500.0
2007-08-29 15:20:00,29.43,29.44,29.39,29.44,11100.0,17.3499,17.3558,17.3263,17.3558,11100.0
2007-08-29 15:25:00,29.44,29.49,29.42,29.46,9000.0,17.3558,17.3853,17.344,17.3676,9000.0
2007-08-29 15:30:00,29.48,29.52,29.46,29.47,16700.0,17.3794,17.4029,17.3676,17.3735,16700.0
2007-08-29 15:35:00,29.47,29.56,29.46,29.51,14300.0,17.3735,17.4265,17.3676,17.397,14300.0
2007-08-29 15:40:00,29.51,29.51,29.46,29.49,13800.0,17.397,17.397,17.3676,17.3853,13800.0
2007-08-29 15:45:00,29.49,29.57,29.48,29.51,19000.0,17.3853,17.4324,17.3794,17.397,19000.0
2007-08-29 15:50:00,29.53,29.59,29.5,29.58,13200.0,17.4088,17.4442,17.3911,17.4383,13200.0
2007-08-29 15:55:00,29.58,29.6,29.55,29.57,20200.0,17.4383,17.4501,17.4206,17.4324,20200.0
2007-08-30 09:30:00,29.34,29.43,29.24,29.37,5900.0,17.2968,17.3499,17.2379,17.3145,5900.0
2007-08-30 09:35:00,29.45,29.8,29.44,29.76,9800.0,17.3617,17.568,17.3558,17.5444,9800.0
2007-08-30 09:40:00,29.75,29.78,29.61,29.63,10700.0,17.5385,17.5562,17.456,17.4678,10700.0
2007-08-30 09:45:00,29.68,29.82,29.65,29.77,9600.0,17.4973,17.5798,17.4796,17.5503,9600.0
2007-08-30 09:50:00,29.78,29.83,29.66,29.76,11800.0,17.5562,17.5857,17.4855,17.5444,11800.0
2007-08-30 09:55:00,29.77,29.79,29.75,29.76,6100.0,17.5503,17.5621,17.5385,17.5444,6100.0
2007-08-30 10:00:00,29.76,29.81,29.66,29.68,11400.0,17.5444,17.5739,17.4855,17.4973,11400.0
2007-08-30 10:05:00,29.68,29.8,29.68,29.8,7800.0,17.4973,17.568,17.4973,17.568,7800.0
2007-08-30 10:10:00,29.78,29.8,29.7,29.7,8100.0,17.5562,17.568,17.5091,17.5091,8100.0
2007-08-30 10:15:00,29.69,29.71,29.61,29.65,9600.0,17.5032,17.515,17.456,17.4796,9600.0
2007-08-30 10:20:00,29.66,29.69,29.56,29.56,16000.0,17.4855,17.5032,17.4265,17.4265,16000.0
2007-08-30 10:25:00,29.55,29.7,29.54,29.66,7400.0,17.4206,17.5091,17.4147,17.4855,7400.0
2007-08-30 10:30:00,29.65,29.65,29.59,29.62,7500.0,17.4796,17.4796,17.4442,17.4619,7500.0
2007-08-30 10:35:00,29.59,29.63,29.58,29.58,73400.0,17.4442,17.4678,17.4383,17.4383,73400.0
2007-08-30 10:40:00,29.57,29.59,29.56,29.59,2300.0,17.4324,17.4442,17.4265,17.4442,2300.0
2007-08-30 10:45:00,29.59,29.6,29.56,29.59,5400.0,17.4442,17.4501,17.4265,17.4442,5400.0
2007-08-30 10:50:00,29.6,29.63,29.56,29.6,14800.0,17.4501,17.4678,17.4265,17.4501,14800.0
2007-08-30 10:55:00,29.62,29.64,29.59,29.6,7400.0,17.4619,17.4737,17.4442,17.4501,7400.0
2007-08-30 11:00:00,29.63,29.67,29.62,29.66,15300.0,17.4678,17.4914,17.4619,17.4855,15300.0
2007-08-30 11:05:00,29.65,29.65,29.63,29.64,5900.0,17.4796,17.4796,17.4678,17.4737,5900.0
2007-08-30 11:10:00,29.65,29.69,29.65,29.68,5300.0,17.4796,17.5032,17.4796,17.4973,5300.0
2007-08-30 11:15:00,29.69,29.69,29.67,29.69,7400.0,17.5032,17.5032,17.4914,17.5032,7400.0
2007-08-30 11:20:00,29.68,29.75,29.68,29.72,11200.0,17.4973,17.5385,17.4973,17.5208,11200.0
2007-08-30 11:25:00,29.7,29.71,29.67,29.68,2200.0,17.5091,17.515,17.4914,17.4973,2200.0
2007-08-30 11:30:00,29.69,29.69,29.62,29.65,8000.0,17.5032,17.5032,17.4619,17.4796,8000.0
2007-08-30 11:35:00,29.66,29.68,29.63,29.67,3200.0,17.4855,17.4973,17.4678,17.4914,3200.0
2007-08-30 11:40:00,29.67,29.69,29.63,29.67,5100.0,17.4914,17.5032,17.4678,17.4914,5100.0
2007-08-30 11:45:00,29.68,29.7,29.64,29.64,14200.0,17.4973,17.5091,17.4737,17.4737,14200.0
2007-08-30 11:50:00,29.64,29.64,29.57,29.59,9800.0,17.4737,17.4737,17.4324,17.4442,9800.0
2007-08-30 11:55:00,29.57,29.6,29.57,29.58,4000.0,17.4324,17.4501,17.4324,17.4383,4000.0
2007-08-30 12:00:00,29.59,29.59,29.54,29.54,7200.0,17.4442,17.4442,17.4147,17.4147,7200.0
2007-08-30 12:05:00,29.54,29.55,29.48,29.5,7300.0,17.4147,17.4206,17.3794,17.3911,7300.0
2007-08-30 12:10:00,29.48,29.5,29.48,29.5,2800.0,17.3794,17.3911,17.3794,17.3911,2800.0
2007-08-30 12:15:00,29.49,29.5,29.43,29.43,7100.0,17.3853,17.3911,17.3499,17.3499,7100.0
2007-08-30 12:20:00,29.43,29.5,29.41,29.5,7000.0,17.3499,17.3911,17.3381,17.3911,7000.0
2007-08-30 12:25:00,29.48,29.5,29.45,29.48,7400.0,17.3794,17.3911,17.3617,17.3794,7400.0
2007-08-30 12:30:00,29.47,29.53,29.45,29.53,6500.0,17.3735,17.4088,17.3617,17.4088,6500.0
2007-08-30 12:35:00,29.53,29.58,29.5,29.53,9200.0,17.4088,17.4383,17.3911,17.4088,9200.0
2007-08-30 12:40:00,29.56,29.59,29.54,29.58,4900.0,17.4265,17.4442,17.4147,17.4383,4900.0
2007-08-30 12:45:00,29.59,29.59,29.54,29.54,4400.0,17.4442,17.4442,17.4147,17.4147,4400.0
2007-08-30 12:50:00,29.55,29.58,29.55,29.57,1200.0,17.4206,17.4383,17.4206,17.4324,1200.0
2007-08-30 12:55:00,29.58,29.65,29.58,29.59,4300.0,17.4383,17.4796,17.4383,17.4442,4300.0
2007-08-30 13:00:00,29.59,29.63,29.59,29.62,4400.0,17.4442,17.4678,17.4442,17.4619,4400.0
2007-08-30 13:05:00,29.62,29.62,29.58,29.61,8300.0,17.4619,17.4619,17.4383,17.456,8300.0
2007-08-30 13:10:00,29.58,29.58,29.55,29.55,3600.0,17.4383,17.4383,17.4206,17.4206,3600.0
2007-08-30 13:15:00,29.57,29.57,29.55,29.57,1500.0,17.4324,17.4324,17.4206,17.4324,1500.0
2007-08-30 13:20:00,29.56,29.57,29.55,29.55,5000.0,17.4265,17.4324,17.4206,17.4206,5000.0
2007-08-30 13:25:00,29.55,29.55,29.47,29.47,6000.0,17.4206,17.4206,17.3735,17.3735,6000.0
2007-08-30 13:30:00,29.45,29.48,29.41,29.41,7800.0,17.3617,17.3794,17.3381,17.3381,7800.0
2007-08-30 13:35:00,29.41,29.45,29.41,29.45,8200.0,17.3381,17.3617,17.3381,17.3617,8200.0
2007-08-30 13:40:00,29.44,29.48,29.43,29.48,6200.0,17.3558,17.3794,17.3499,17.3794,6200.0
2007-08-30 13:45:00,29.47,29.49,29.43,29.46,6000.0,17.3735,17.3853,17.3499,17.3676,6000.0
2007-08-30 13:50:00,29.46,29.52,29.43,29.52,5100.0,17.3676,17.4029,17.3499,17.4029,5100.0
2007-08-30 13:55:00,29.5,29.53,29.49,29.53,4600.0,17.3911,17.4088,17.3853,17.4088,4600.0
2007-08-30 14:00:00,29.54,29.66,29.53,29.56,6500.0,17.4147,17.4855,17.4088,17.4265,6500.0
2007-08-30 14:05:00,29.56,29.56,29.52,29.52,5100.0,17.4265,17.4265,17.4029,17.4029,5100.0
2007-08-30 14:10:00,29.52,29.53,29.48,29.49,6600.0,17.4029,17.4088,17.3794,17.3853,6600.0
2007-08-30 14:15:00,29.52,29.52,29.48,29.5,2200.0,17.4029,17.4029,17.3794,17.3911,2200.0
2007-08-30 14:20:00,29.5,29.53,29.49,29.53,5600.0,17.3911,17.4088,17.3853,17.4088,5600.0
2007-08-30 14:25:00,29.53,29.55,29.48,29.48,3700.0,17.4088,17.4206,17.3794,17.3794,3700.0
2007-08-30 14:30:00,29.48,29.49,29.4,29.41,8800.0,17.3794,17.3853,17.3322,17.3381,8800.0
2007-08-30 14:35:00,29.42,29.45,29.41,29.45,2900.0,17.344,17.3617,17.3381,17.3617,2900.0
2007-08-30 14:40:00,29.44,29.46,29.42,29.43,7000.0,17.3558,17.3676,17.344,17.3499,7000.0
2007-08-30 14:45:00,29.45,29.45,29.38,29.41,5400.0,17.3617,17.3617,17.3204,17.3381,5400.0
2007-08-30 14:50:00,29.39,29.45,29.38,29.44,6500.0,17.3263,17.3617,17.3204,17.3558,6500.0
2007-08-30 14:55:00,29.46,29.47,29.42,29.46,5200.0,17.3676,17.3735,17.344,17.3676,5200.0
2007-08-30 15:00:00,29.46,29.54,29.46,29.49,5500.0,17.3676,17.4147,17.3676,17.3853,5500.0
2007-08-30 15:05:00,29.49,29.53,29.45,29.53,10500.0,17.3853,17.4088,17.3617,17.4088,10500.0
2007-08-30 15:10:00,29.53,29.53,29.48,29.48,10600.0,17.4088,17.4088,17.3794,17.3794,10600.0
2007-08-30 15:15:00,29.51,29.57,29.5,29.55,4800.0,17.397,17.4324,17.3911,17.4206,4800.0
2007-08-30 15:20:00,29.55,29.6,29.54,29.59,4400.0,17.4206,17.4501,17.4147,17.4442,4400.0
2007-08-30 15:25:00,29.62,29.62,29.52,29.54,11700.0,17.4619,17.4619,17.4029,17.4147,11700.0
2007-08-30 15:30:00,29.53,29.56,29.53,29.56,2800.0,17.4088,17.4265,17.4088,17.4265,2800.0
2007-08-30 15:35:00,29.56,29.58,29.48,29.48,8300.0,17.4265,17.4383,17.3794,17.3794,8300.0
2007-08-30 15:40:00,29.46,29.54,29.46,29.47,9300.0,17.3676,17.4147,17.3676,17.3735,9300.0
2007-08-30 15:45:00,29.48,29.48,29.44,29.47,7500.0,17.3794,17.3794,17.3558,17.3735,7500.0
2007-08-30 15:50:00,29.49,29.54,29.46,29.54,7600.0,17.3853,17.4147,17.3676,17.4147,7600.0
2007-08-30 15:55:00,29.52,29.58,29.52,29.54,20400.0,17.4029,17.4383,17.4029,17.4147,20400.0
2007-08-31 09:30:00,29.83,29.9,29.77,29.77,4400.0,17.5857,17.627,17.5503,17.5503,4400.0
2007-08-31 09:35:00,29.74,29.77,29.66,29.74,4500.0,17.5326,17.5503,17.4855,17.5326,4500.0
2007-08-31 09:40:00,29.74,29.74,29.59,29.62,6000.0,17.5326,17.5326,17.4442,17.4619,6000.0
2007-08-31 09:45:00,29.59,29.66,29.57,29.61,6500.0,17.4442,17.4855,17.4324,17.456,6500.0
2007-08-31 09:50:00,29.63,29.71,29.63,29.71,3300.0,17.4678,17.515,17.4678,17.515,3300.0
2007-08-31 09:55:00,29.68,29.7,29.66,29.66,4800.0,17.4973,17.5091,17.4855,17.4855,4800.0
2007-08-31 10:00:00,29.66,29.79,29.52,29.56,13800.0,17.4855,17.5621,17.4029,17.4265,13800.0
2007-08-31 10:05:00,29.58,29.64,29.55,29.57,5200.0,17.4383,17.4737,17.4206,17.4324,5200.0
2007-08-31 10:10:00,29.58,29.58,29.46,29.53,6600.0,17.4383,17.4383,17.3676,17.4088,6600.0
2007-08-31 10:15:00,29.53,29.56,29.5,29.56,3200.0,17.4088,17.4265,17.3911,17.4265,3200.0
2007-08-31 10:20:00,29.56,29.59,29.55,29.56,6600.0,17.4265,17.4442,17.4206,17.4265,6600.0
2007-08-31 10:25:00,29.54,29.58,29.48,29.53,6700.0,17.4147,17.4383,17.3794,17.4088,6700.0
2007-08-31 10:30:00,29.51,29.58,29.51,29.56,8400.0,17.397,17.4383,17.397,17.4265,8400.0
2007-08-31 10:35:00,29.57,29.61,29.56,29.58,3200.0,17.4324,17.456,17.4265,17.4383,3200.0
2007-08-31 10:40:00,29.57,29.61,29.56,29.59,2700.0,17.4324,17.456,17.4265,17.4442,2700.0
2007-08-31 10:45:00,29.6,29.6,29.55,29.58,2700.0,17.4501,17.4501,17.4206,17.4383,2700.0
2007-08-31 10:50:00,29.56,29.56,29.51,29.54,6200.0,17.4265,17.4265,17.397,17.4147,6200.0
2007-08-31 10:55:00,29.56,29.56,29.49,29.49,3700.0,17.4265,17.4265,17.3853,17.3853,3700.0
2007-08-31 11:00:00,29.48,29.53,29.46,29.48,2500.0,17.3794,17.4088,17.3676,17.3794,2500.0
2007-08-31 11:05:00,29.48,29.52,29.45,29.46,3800.0,17.3794,17.4029,17.3617,17.3676,3800.0
2007-08-31 11:10:00,29.48,29.51,29.43,29.51,2700.0,17.3794,17.397,17.3499,17.397,2700.0
2007-08-31 11:15:00,29.53,29.56,29.42,29.49,7100.0,17.4088,17.4265,17.344,17.3853,7100.0
2007-08-31 11:20:00,29.47,29.47,29.38,29.45,10200.0,17.3735,17.3735,17.3204,17.3617,10200.0
2007-08-31 11:25:00,29.44,29.44,29.4,29.41,3000.0,17.3558,17.3558,17.3322,17.3381,3000.0
2007-08-31 11:30:00,29.42,29.5,29.42,29.49,3600.0,17.344,17.3911,17.344,17.3853,3600.0
2007-08-31 11:35:00,29.49,29.54,29.49,29.53,1300.0,17.3853,17.4147,17.3853,17.4088,1300.0
2007-08-31 11:40:00,29.52,29.52,29.49,29.49,1400.0,17.4029,17.4029,17.3853,17.3853,1400.0
2007-08-31 11:45:00,29.5,29.52,29.49,29.5,3600.0,17.3911,17.4029,17.3853,17.3911,3600.0
2007-08-31 11:50:00,29.5,29.53,29.47,29.48,6000.0,17.3911,17.4088,17.3735,17.3794,6000.0
2007-08-31 11:55:00,29.48,29.51,29.47,29.49,6700.0,17.3794,17.397,17.3735,17.3853,6700.0
2007-08-31 12:00:00,29.5,29.54,29.49,29.53,3500.0,17.3911,17.4147,17.3853,17.4088,3500.0
2007-08-31 12:05:00,29.54,29.54,29.54,29.54,300.0,17.4147,17.4147,17.4147,17.4147,300.0
2007-08-31 12:10:00,29.54,29.54,29.52,29.54,1700.0,17.4147,17.4147,17.4029,17.4147,1700.0
2007-08-31 12:15:00,29.54,29.57,29.53,29.57,3100.0,17.4147,17.4324,17.4088,17.4324,3100.0
2007-08-31 12:20:00,29.57,29.61,29.56,29.59,2200.0,17.4324,17.456,17.4265,17.4442,2200.0
2007-08-31 12:25:00,29.59,29.62,29.59,29.61,1700.0,17.4442,17.4619,17.4442,17.456,1700.0
2007-08-31 12:30:00,29.61,29.69,29.61,29.69,5700.0,17.456,17.5032,17.456,17.5032,5700.0
2007-08-31 12:35:00,29.69,29.71,29.69,29.71,1000.0,17.5032,17.515,17.5032,17.515,1000.0
2007-08-31 12:40:00,29.7,29.7,29.67,29.67,2400.0,17.5091,17.5091,17.4914,17.4914,2400.0
2007-08-31 12:45:00,29.68,29.68,29.63,29.63,4900.0,17.4973,17.4973,17.4678,17.4678,4900.0
2007-08-31 12:50:00,29.64,29.64,29.6,29.61,3200.0,17.4737,17.4737,17.4501,17.456,3200.0
2007-08-31 12:55:00,29.62,29.62,29.59,29.59,1600.0,17.4619,17.4619,17.4442,17.4442,1600.0
2007-08-31 13:00:00,29.62,29.62,29.61,29.62,800.0,17.4619,17.4619,17.456,17.4619,800.0
2007-08-31 13:05:00,29.59,29.61,29.59,29.61,500.0,17.4442,17.456,17.4442,17.456,500.0
2007-08-31 13:10:00,29.62,29.62,29.6,29.6,1300.0,17.4619,17.4619,17.4501,17.4501,1300.0
2007-08-31 13:15:00,29.6,29.61,29.59,29.61,2400.0,17.4501,17.456,17.4442,17.456,2400.0
2007-08-31 13:20:00,29.62,29.64,29.59,29.59,5100.0,17.4619,17.4737,17.4442,17.4442,5100.0
2007-08-31 13:25:00,29.56,29.6,29.56,29.57,1600.0,17.4265,17.4501,17.4265,17.4324,1600.0
2007-08-31 13:30:00,29.6,29.6,29.55,29.55,2400.0,17.4501,17.4501,17.4206,17.4206,2400.0
2007-08-31 13:35:00,29.56,29.57,29.55,29.57,2000.0,17.4265,17.4324,17.4206,17.4324,2000.0
2007-08-31 13:40:00,29.56,29.57,29.53,29.53,3300.0,17.4265,17.4324,17.4088,17.4088,3300.0
2007-08-31 13:45:00,29.56,29.56,29.52,29.52,3500.0,17.4265,17.4265,17.4029,17.4029,3500.0
2007-08-31 13:50:00,29.51,29.51,29.49,29.5,2500.0,17.397,17.397,17.3853,17.3911,2500.0
2007-08-31 13:55:00,29.49,29.53,29.49,29.51,3300.0,17.3853,17.4088,17.3853,17.397,3300.0
2007-08-31 14:00:00,29.49,29.52,29.49,29.52,4500.0,17.3853,17.4029,17.3853,17.4029,4500.0
2007-08-31 14:05:00,29.51,29.52,29.48,29.52,3700.0,17.397,17.4029,17.3794,17.4029,3700.0
2007-08-31 14:10:00,29.51,29.53,29.51,29.51,3600.0,17.397,17.4088,17.397,17.397,3600.0
2007-08-31 14:15:00,29.52,29.52,29.49,29.49,1800.0,17.4029,17.4029,17.3853,17.3853,1800.0
2007-08-31 14:20:00,29.5,29.5,29.45,29.47,5700.0,17.3911,17.3911,17.3617,17.3735,5700.0
2007-08-31 14:25:00,29.45,29.47,29.45,29.47,2700.0,17.3617,17.3735,17.3617,17.3735,2700.0
2007-08-31 14:30:00,29.47,29.47,29.43,29.47,3200.0,17.3735,17.3735,17.3499,17.3735,3200.0
2007-08-31 14:35:00,29.46,29.49,29.42,29.47,3800.0,17.3676,17.3853,17.344,17.3735,3800.0
2007-08-31 14:40:00,29.48,29.49,29.47,29.47,2100.0,17.3794,17.3853,17.3735,17.3735,2100.0
2007-08-31 14:45:00,29.49,29.5,29.48,29.48,3200.0,17.3853,17.3911,17.3794,17.3794,3200.0
2007-08-31 14:50:00,29.48,29.51,29.48,29.5,2600.0,17.3794,17.397,17.3794,17.3911,2600.0
2007-08-31 14:55:00,29.5,29.5,29.46,29.47,3400.0,17.3911,17.3911,17.3676,17.3735,3400.0
2007-08-31 15:00:00,29.47,29.54,29.46,29.54,4200.0,17.3735,17.4147,17.3676,17.4147,4200.0
2007-08-31 15:05:00,29.53,29.56,29.53,29.56,3100.0,17.4088,17.4265,17.4088,17.4265,3100.0
2007-08-31 15:10:00,29.56,29.59,29.55,29.59,5400.0,17.4265,17.4442,17.4206,17.4442,5400.0
2007-08-31 15:15:00,29.58,29.62,29.58,29.62,6000.0,17.4383,17.4619,17.4383,17.4619,6000.0
2007-08-31 15:20:00,29.61,29.61,29.57,29.59,6600.0,17.456,17.456,17.4324,17.4442,6600.0
2007-08-31 15:25:00,29.59,29.62,29.57,29.62,3600.0,17.4442,17.4619,17.4324,17.4619,3600.0
2007-08-31 15:30:00,29.63,29.66,29.62,29.63,10000.0,17.4678,17.4855,17.4619,17.4678,10000.0
2007-08-31 15:35:00,29.64,29.68,29.62,29.64,6000.0,17.4737,17.4973,17.4619,17.4737,6000.0
2007-08-31 15:40:00,29.63,29.69,29.62,29.68,4600.0,17.4678,17.5032,17.4619,17.4973,4600.0
2007-08-31 15:45:00,29.69,29.69,29.63,29.63,5800.0,17.5032,17.5032,17.4678,17.4678,5800.0
2007-08-31 15:50:00,29.63,29.63,29.53,29.54,9400.0,17.4678,17.4678,17.4088,17.4147,9400.0
2007-08-31 15:55:00,29.55,29.55,29.49,29.51,15300.0,17.4206,17.4206,17.3853,17.397,15300.0
2007-09-04 09:30:00,29.61,29.61,29.37,29.42,12000.0,17.456,17.456,17.3145,17.344,12000.0
2007-09-04 09:35:00,29.39,29.47,29.36,29.47,3900.0,17.3263,17.3735,17.3086,17.3735,3900.0
2007-09-04 09:40:00,29.48,29.57,29.42,29.57,10700.0,17.3794,17.4324,17.344,17.4324,10700.0
2007-09-04 09:45:00,29.54,29.57,29.42,29.43,10900.0,17.4147,17.4324,17.344,17.3499,10900.0
2007-09-04 09:50:00,29.44,29.5,29.44,29.47,4200.0,17.3558,17.3911,17.3558,17.3735,4200.0
2007-09-04 09:55:00,29.49,29.53,29.46,29.52,7200.0,17.3853,17.4088,17.3676,17.4029,7200.0
2007-09-04 10:00:00,29.52,29.66,29.5,29.64,12200.0,17.4029,17.4855,17.3911,17.4737,12200.0
2007-09-04 10:05:00,29.64,29.77,29.64,29.77,6100.0,17.4737,17.5503,17.4737,17.5503,6100.0
2007-09-04 10:10:00,29.78,29.79,29.72,29.75,21100.0,17.5562,17.5621,17.5208,17.5385,21100.0
2007-09-04 10:15:00,29.77,29.77,29.71,29.73,4900.0,17.5503,17.5503,17.515,17.5267,4900.0
2007-09-04 10:20:00,29.73,29.73,29.71,29.73,3000.0,17.5267,17.5267,17.515,17.5267,3000.0
2007-09-04 10:25:00,29.73,29.73,29.69,29.69,4600.0,17.5267,17.5267,17.5032,17.5032,4600.0
2007-09-04 10:30:00,29.73,29.73,29.67,29.68,8500.0,17.5267,17.5267,17.4914,17.4973,8500.0
2007-09-04 10:35:00,29.69,29.72,29.68,29.69,7800.0,17.5032,17.5208,17.4973,17.5032,7800.0
2007-09-04 10:40:00,29.73,29.76,29.71,29.76,4300.0,17.5267,17.5444,17.515,17.5444,4300.0
2007-09-04 10:45:00,29.76,29.81,29.75,29.81,2800.0,17.5444,17.5739,17.5385,17.5739,2800.0
2007-09-04 10:50:00,29.81,29.84,29.79,29.84,3400.0,17.5739,17.5916,17.5621,17.5916,3400.0
2007-09-04 10:55:00,29.82,29.86,29.82,29.85,6700.0,17.5798,17.6034,17.5798,17.5975,6700.0
2007-09-04 11:00:00,29.84,29.85,29.82,29.83,3800.0,17.5916,17.5975,17.5798,17.5857,3800.0
2007-09-04 11:05:00,29.83,29.86,29.81,29.85,6000.0,17.5857,17.6034,17.5739,17.5975,6000.0
2007-09-04 11:10:00,29.85,29.86,29.83,29.85,3700.0,17.5975,17.6034,17.5857,17.5975,3700.0
2007-09-04 11:15:00,29.85,29.87,29.83,29.87,3000.0,17.5975,17.6093,17.5857,17.6093,3000.0
2007-09-04 11:20:00,29.84,29.92,29.84,29.92,3700.0,17.5916,17.6388,17.5916,17.6388,3700.0
2007-09-04 11:25:00,29.93,29.93,29.88,29.88,3700.0,17.6446,17.6446,17.6152,17.6152,3700.0
2007-09-04 11:30:00,29.87,29.9,29.86,29.9,1500.0,17.6093,17.627,17.6034,17.627,1500.0
2007-09-04 11:35:00,29.89,29.9,29.88,29.9,3100.0,17.6211,17.627,17.6152,17.627,3100.0
2007-09-04 11:40:00,29.88,29.92,29.88,29.9,5000.0,17.6152,17.6388,17.6152,17.627,5000.0
2007-09-04 11:45:00,29.9,29.92,29.89,29.89,1300.0,17.627,17.6388,17.6211,17.6211,1300.0
2007-09-04 11:50:00,29.9,29.94,29.89,29.94,3200.0,17.627,17.6505,17.6211,17.6505,3200.0
2007-09-04 11:55:00,29.94,29.95,29.9,29.91,3000.0,17.6505,17.6564,17.627,17.6329,3000.0
2007-09-04 12:00:00,29.91,29.94,29.88,29.88,5300.0,17.6329,17.6505,17.6152,17.6152,5300.0
2007-09-04 12:05:00,29.87,29.89,29.86,29.86,2900.0,17.6093,17.6211,17.6034,17.6034,2900.0
2007-09-04 12:10:00,29.89,29.89,29.88,29.89,1800.0,17.6211,17.6211,17.6152,17.6211,1800.0
2007-09-04 12:15:00,29.88,29.89,29.87,29.87,3800.0,17.6152,17.6211,17.6093,17.6093,3800.0
2007-09-04 12:20:00,29.88,29.91,29.87,29.91,4000.0,17.6152,17.6329,17.6093,17.6329,4000.0
2007-09-04 12:25:00,29.92,29.96,29.91,29.95,2500.0,17.6388,17.6623,17.6329,17.6564,2500.0
2007-09-04 12:30:00,29.95,29.97,29.94,29.96,3300.0,17.6564,17.6682,17.6505,17.6623,3300.0
2007-09-04 12:35:00,29.95,29.98,29.94,29.97,2900.0,17.6564,17.6741,17.6505,17.6682,2900.0
2007-09-04 12:40:00,29.98,29.98,29.95,29.96,1800.0,17.6741,17.6741,17.6564,17.6623,1800.0
2007-09-04 12:45:00,29.98,30.0,29.97,29.97,5500.0,17.6741,17.6859,17.6682,17.6682,5500.0
2007-09-04 12:50:00,29.97,29.99,29.96,29.97,2600.0,17.6682,17.68,17.6623,17.6682,2600.0
2007-09-04 12:55:00,29.97,29.98,29.97,29.98,1400.0,17.6682,17.6741,17.6682,17.6741,1400.0
2007-09-04 13:00:00,29.96,30.0,29.96,29.97,2600.0,17.6623,17.6859,17.6623,17.6682,2600.0
2007-09-04 13:05:00,29.99,30.0,29.97,29.98,2700.0,17.68,17.6859,17.6682,17.6741,2700.0
2007-09-04 13:10:00,30.0,30.07,29.99,30.07,8100.0,17.6859,17.7272,17.68,17.7272,8100.0
2007-09-04 13:15:00,30.04,30.06,30.0,30.0,4800.0,17.7095,17.7213,17.6859,17.6859,4800.0
2007-09-04 13:20:00,30.03,30.05,30.01,30.03,2400.0,17.7036,17.7154,17.6918,17.7036,2400.0
2007-09-04 13:25:00,30.01,30.03,29.99,30.01,3300.0,17.6918,17.7036,17.68,17.6918,3300.0
2007-09-04 13:30:00,30.0,30.04,30.0,30.04,4900.0,17.6859,17.7095,17.6859,17.7095,4900.0
2007-09-04 13:35:00,30.01,30.01,29.98,30.0,4000.0,17.6918,17.6918,17.6741,17.6859,4000.0
2007-09-04 13:40:00,30.01,30.01,29.96,30.01,7100.0,17.6918,17.6918,17.6623,17.6918,7100.0
2007-09-04 13:45:00,30.01,30.04,30.0,30.01,10700.0,17.6918,17.7095,17.6859,17.6918,10700.0
2007-09-04 13:50:00,30.0,30.04,30.0,30.01,4300.0,17.6859,17.7095,17.6859,17.6918,4300.0
2007-09-04 13:55:00,30.02,30.02,29.99,30.0,4700.0,17.6977,17.6977,17.68,17.6859,4700.0
2007-09-04 14:00:00,30.01,30.02,30.0,30.02,4500.0,17.6918,17.6977,17.6859,17.6977,4500.0
2007-09-04 14:05:00,30.01,30.02,29.99,30.01,6800.0,17.6918,17.6977,17.68,17.6918,6800.0
2007-09-04 14:10:00,30.01,30.04,30.01,30.03,5600.0,17.6918,17.7095,17.6918,17.7036,5600.0
2007-09-04 14:15:00,30.04,30.07,30.03,30.07,8500.0,17.7095,17.7272,17.7036,17.7272,8500.0
2007-09-04 14:20:00,30.08,30.08,30.05,30.07,7700.0,17.7331,17.7331,17.7154,17.7272,7700.0
2007-09-04 14:25:00,30.06,30.08,30.06,30.08,5600.0,17.7213,17.7331,17.7213,17.7331,5600.0
2007-09-04 14:30:00,30.08,30.1,30.07,30.09,5800.0,17.7331,17.7449,17.7272,17.739,5800.0
2007-09-04 14:35:00,30.09,30.1,30.08,30.1,3900.0,17.739,17.7449,17.7331,17.7449,3900.0
2007-09-04 14:40:00,30.1,30.16,30.1,30.16,6100.0,17.7449,17.7802,17.7449,17.7802,6100.0
2007-09-04 14:45:00,30.15,30.17,30.14,30.15,3100.0,17.7743,17.7861,17.7684,17.7743,3100.0
2007-09-04 14:50:00,30.14,30.17,30.14,30.16,3700.0,17.7684,17.7861,17.7684,17.7802,3700.0
2007-09-04 14:55:00,30.18,30.18,30.14,30.16,4600.0,17.792,17.792,17.7684,17.7802,4600.0
2007-09-04 15:00:00,30.16,30.2,30.16,30.2,7000.0,17.7802,17.8038,17.7802,17.8038,7000.0
2007-09-04 15:05:00,30.19,30.23,30.19,30.22,9000.0,17.7979,17.8215,17.7979,17.8156,9000.0
2007-09-04 15:10:00,30.23,30.28,30.21,30.26,10800.0,17.8215,17.851,17.8097,17.8392,10800.0
2007-09-04 15:15:00,30.24,30.28,30.24,30.28,8300.0,17.8274,17.851,17.8274,17.851,8300.0
2007-09-04 15:20:00,30.29,30.31,30.28,30.31,6800.0,17.8569,17.8687,17.851,17.8687,6800.0
2007-09-04 15:25:00,30.31,30.35,30.3,30.35,8300.0,17.8687,17.8923,17.8628,17.8923,8300.0
2007-09-04 15:30:00,30.34,30.37,30.32,30.33,13000.0,17.8864,17.904,17.8746,17.8805,13000.0
2007-09-04 15:35:00,30.35,30.35,30.21,30.21,16400.0,17.8923,17.8923,17.8097,17.8097,16400.0
2007-09-04 15:40:00,30.22,30.26,30.2,30.2,16500.0,17.8156,17.8392,17.8038,17.8038,16500.0
2007-09-04 15:45:00,30.2,30.25,30.15,30.25,13200.0,17.8038,17.8333,17.7743,17.8333,13200.0
2007-09-04 15:50:00,30.24,30.26,30.21,30.24,15800.0,17.8274,17.8392,17.8097,17.8274,15800.0
2007-09-04 15:55:00,30.26,30.29,30.22,30.24,25700.0,17.8392,17.8569,17.8156,17.8274,25700.0
2007-09-05 09:30:00,29.91,30.2,29.89,29.97,10100.0,17.6329,17.8038,17.6211,17.6682,10100.0
2007-09-05 09:35:00,29.95,29.95,29.84,29.84,2500.0,17.6564,17.6564,17.5916,17.5916,2500.0
2007-09-05 09:40:00,29.87,29.97,29.84,29.97,10600.0,17.6093,17.6682,17.5916,17.6682,10600.0
2007-09-05 09:45:00,29.95,30.0,29.89,30.0,11300.0,17.6564,17.6859,17.6211,17.6859,11300.0
2007-09-05 09:50:00,29.98,30.01,29.76,29.84,55600.0,17.6741,17.6918,17.5444,17.5916,55600.0
2007-09-05 09:55:00,29.83,29.84,29.77,29.82,5400.0,17.5857,17.5916,17.5503,17.5798,5400.0
2007-09-05 10:00:00,29.8,29.82,29.66,29.82,17500.0,17.568,17.5798,17.4855,17.5798,17500.0
2007-09-05 10:05:00,29.8,29.83,29.76,29.77,4300.0,17.568,17.5857,17.5444,17.5503,4300.0
2007-09-05 10:10:00,29.77,29.79,29.73,29.79,9200.0,17.5503,17.5621,17.5267,17.5621,9200.0
2007-09-05 10:15:00,29.78,29.79,29.7,29.74,17100.0,17.5562,17.5621,17.5091,17.5326,17100.0
2007-09-05 10:20:00,29.74,29.79,29.68,29.7,20400.0,17.5326,17.5621,17.4973,17.5091,20400.0
2007-09-05 10:25:00,29.69,29.73,29.67,29.72,24300.0,17.5032,17.5267,17.4914,17.5208,24300.0
2007-09-05 10:30:00,29.72,29.72,29.67,29.71,15000.0,17.5208,17.5208,17.4914,17.515,15000.0
2007-09-05 10:35:00,29.71,29.73,29.67,29.7,39800.0,17.515,17.5267,17.4914,17.5091,39800.0
2007-09-05 10:40:00,29.7,29.71,29.69,29.7,9600.0,17.5091,17.515,17.5032,17.5091,9600.0
2007-09-05 10:45:00,29.69,29.74,29.68,29.7,22500.0,17.5032,17.5326,17.4973,17.5091,22500.0
2007-09-05 10:50:00,29.7,29.72,29.69,29.7,10200.0,17.5091,17.5208,17.5032,17.5091,10200.0
2007-09-05 10:55:00,29.71,29.72,29.69,29.69,3100.0,17.515,17.5208,17.5032,17.5032,3100.0
2007-09-05 11:00:00,29.7,29.7,29.67,29.67,5600.0,17.5091,17.5091,17.4914,17.4914,5600.0
2007-09-05 11:05:00,29.67,29.72,29.67,29.7,8400.0,17.4914,17.5208,17.4914,17.5091,8400.0
2007-09-05 11:10:00,29.71,29.72,29.69,29.7,10400.0,17.515,17.5208,17.5032,17.5091,10400.0
2007-09-05 11:15:00,29.71,29.71,29.68,29.7,18200.0,17.515,17.515,17.4973,17.5091,18200.0
2007-09-05 11:20:00,29.7,29.71,29.69,29.69,3600.0,17.5091,17.515,17.5032,17.5032,3600.0
2007-09-05 11:25:00,29.69,29.7,29.68,29.69,4000.0,17.5032,17.5091,17.4973,17.5032,4000.0
2007-09-05 11:30:00,29.68,29.71,29.67,29.7,7000.0,17.4973,17.515,17.4914,17.5091,7000.0
2007-09-05 11:35:00,29.7,29.71,29.68,29.69,10500.0,17.5091,17.515,17.4973,17.5032,10500.0
2007-09-05 11:40:00,29.69,29.7,29.67,29.69,4900.0,17.5032,17.5091,17.4914,17.5032,4900.0
2007-09-05 11:45:00,29.69,29.71,29.69,29.7,8000.0,17.5032,17.515,17.5032,17.5091,8000.0
2007-09-05 11:50:00,29.7,29.71,29.69,29.71,13200.0,17.5091,17.515,17.5032,17.515,13200.0
2007-09-05 11:55:00,29.71,29.76,29.71,29.76,14200.0,17.515,17.5444,17.515,17.5444,14200.0
2007-09-05 12:00:00,29.76,29.79,29.76,29.77,2100.0,17.5444,17.5621,17.5444,17.5503,2100.0
2007-09-05 12:05:00,29.77,29.78,29.75,29.76,2200.0,17.5503,17.5562,17.5385,17.5444,2200.0
2007-09-05 12:10:00,29.77,29.83,29.77,29.82,8600.0,17.5503,17.5857,17.5503,17.5798,8600.0
2007-09-05 12:15:00,29.81,29.84,29.8,29.83,5000.0,17.5739,17.5916,17.568,17.5857,5000.0
2007-09-05 12:20:00,29.8,29.83,29.8,29.81,1900.0,17.568,17.5857,17.568,17.5739,1900.0
2007-09-05 12:25:00,29.81,29.86,29.81,29.82,4100.0,17.5739,17.6034,17.5739,17.5798,4100.0
2007-09-05 12:30:00,29.82,29.88,29.82,29.83,3900.0,17.5798,17.6152,17.5798,17.5857,3900.0
2007-09-05 12:35:00,29.83,29.83,29.81,29.81,3900.0,17.5857,17.5857,17.5739,17.5739,3900.0
2007-09-05 12:40:00,29.85,29.86,29.82,29.83,3700.0,17.5975,17.6034,17.5798,17.5857,3700.0
2007-09-05 12:45:00,29.85,29.85,29.83,29.83,700.0,17.5975,17.5975,17.5857,17.5857,700.0
2007-09-05 12:50:00,29.85,29.85,29.84,29.84,1300.0,17.5975,17.5975,17.5916,17.5916,1300.0
2007-09-05 12:55:00,29.85,29.88,29.85,29.87,2400.0,17.5975,17.6152,17.5975,17.6093,2400.0
2007-09-05 13:00:00,29.87,29.9,29.85,29.85,5300.0,17.6093,17.627,17.5975,17.5975,5300.0
2007-09-05 13:05:00,29.86,29.9,29.86,29.9,3200.0,17.6034,17.627,17.6034,17.627,3200.0
2007-09-05 13:10:00,29.9,29.9,29.87,29.87,8800.0,17.627,17.627,17.6093,17.6093,8800.0
2007-09-05 13:15:00,29.9,29.9,29.85,29.85,16800.0,17.627,17.627,17.5975,17.5975,16800.0
2007-09-05 13:20:00,29.86,29.87,29.85,29.86,5200.0,17.6034,17.6093,17.5975,17.6034,5200.0
2007-09-05 13:25:00,29.87,29.88,29.85,29.88,4300.0,17.6093,17.6152,17.5975,17.6152,4300.0
2007-09-05 13:30:00,29.87,29.89,29.83,29.87,14700.0,17.6093,17.6211,17.5857,17.6093,14700.0
2007-09-05 13:35:00,29.86,29.87,29.83,29.87,4600.0,17.6034,17.6093,17.5857,17.6093,4600.0
2007-09-05 13:40:00,29.87,29.87,29.83,29.83,3500.0,17.6093,17.6093,17.5857,17.5857,3500.0
2007-09-05 13:45:00,29.83,29.85,29.8,29.82,9500.0,17.5857,17.5975,17.568,17.5798,9500.0
2007-09-05 13:50:00,29.82,29.82,29.79,29.8,8500.0,17.5798,17.5798,17.5621,17.568,8500.0
2007-09-05 13:55:00,29.8,29.81,29.79,29.81,1700.0,17.568,17.5739,17.5621,17.5739,1700.0
2007-09-05 14:00:00,29.81,29.83,29.77,29.77,22800.0,17.5739,17.5857,17.5503,17.5503,22800.0
2007-09-05 14:05:00,29.8,29.83,29.78,29.8,10000.0,17.568,17.5857,17.5562,17.568,10000.0
2007-09-05 14:10:00,29.8,29.8,29.77,29.78,5100.0,17.568,17.568,17.5503,17.5562,5100.0
2007-09-05 14:15:00,29.78,29.78,29.73,29.74,5600.0,17.5562,17.5562,17.5267,17.5326,5600.0
2007-09-05 14:20:00,29.75,29.78,29.7,29.71,35200.0,17.5385,17.5562,17.5091,17.515,35200.0
2007-09-05 14:25:00,29.71,29.74,29.7,29.74,3400.0,17.515,17.5326,17.5091,17.5326,3400.0
2007-09-05 14:30:00,29.76,29.78,29.73,29.74,8700.0,17.5444,17.5562,17.5267,17.5326,8700.0
2007-09-05 14:35:00,29.75,29.75,29.73,29.75,2300.0,17.5385,17.5385,17.5267,17.5385,2300.0
2007-09-05 14:40:00,29.76,29.76,29.71,29.73,6100.0,17.5444,17.5444,17.515,17.5267,6100.0
2007-09-05 14:45:00,29.72,29.73,29.71,29.71,3000.0,17.5208,17.5267,17.515,17.515,3000.0
2007-09-05 14:50:00,29.72,29.74,29.7,29.73,4900.0,17.5208,17.5326,17.5091,17.5267,4900.0
2007-09-05 14:55:00,29.74,29.8,29.73,29.78,27100.0,17.5326,17.568,17.5267,17.5562,27100.0
2007-09-05 15:00:00,29.76,29.76,29.72,29.75,9100.0,17.5444,17.5444,17.5208,17.5385,9100.0
2007-09-05 15:05:00,29.76,29.78,29.75,29.76,16900.0,17.5444,17.5562,17.5385,17.5444,16900.0
2007-09-05 15:10:00,29.76,29.77,29.71,29.76,8700.0,17.5444,17.5503,17.515,17.5444,8700.0
2007-09-05 15:15:00,29.76,29.77,29.71,29.76,4100.0,17.5444,17.5503,17.515,17.5444,4100.0
2007-09-05 15:20:00,29.76,29.8,29.73,29.77,31700.0,17.5444,17.568,17.5267,17.5503,31700.0
2007-09-05 15:25:00,29.76,29.8,29.73,29.77,8100.0,17.5444,17.568,17.5267,17.5503,8100.0
2007-09-05 15:30:00,29.79,29.81,29.74,29.78,9800.0,17.5621,17.5739,17.5326,17.5562,9800.0
2007-09-05 15:35:00,29.79,29.83,29.74,29.77,11100.0,17.5621,17.5857,17.5326,17.5503,11100.0
2007-09-05 15:40:00,29.77,29.79,29.77,29.78,14100.0,17.5503,17.5621,17.5503,17.5562,14100.0
2007-09-05 15:45:00,29.79,29.85,29.78,29.83,12400.0,17.5621,17.5975,17.5562,17.5857,12400.0
2007-09-05 15:50:00,29.81,29.84,29.77,29.78,9100.0,17.5739,17.5916,17.5503,17.5562,9100.0
2007-09-05 15:55:00,29.78,29.87,29.77,29.81,17400.0,17.5562,17.6093,17.5503,17.5739,17400.0
2007-09-06 09:30:00,29.92,29.98,29.92,29.95,14100.0,17.6388,17.6741,17.6388,17.6564,14100.0
2007-09-06 09:35:00,29.94,29.96,29.89,29.94,2600.0,17.6505,17.6623,17.6211,17.6505,2600.0
2007-09-06 09:40:00,29.95,29.99,29.93,29.99,3400.0,17.6564,17.68,17.6446,17.68,3400.0
2007-09-06 09:45:00,29.96,29.96,29.84,29.87,6700.0,17.6623,17.6623,17.5916,17.6093,6700.0
2007-09-06 09:50:00,29.86,29.86,29.75,29.81,11900.0,17.6034,17.6034,17.5385,17.5739,11900.0
2007-09-06 09:55:00,29.79,29.82,29.77,29.78,5000.0,17.5621,17.5798,17.5503,17.5562,5000.0
2007-09-06 10:00:00,29.77,29.79,29.71,29.72,2200.0,17.5503,17.5621,17.515,17.5208,2200.0
2007-09-06 10:05:00,29.72,29.74,29.72,29.74,2500.0,17.5208,17.5326,17.5208,17.5326,2500.0
2007-09-06 10:10:00,29.72,29.77,29.72,29.75,6800.0,17.5208,17.5503,17.5208,17.5385,6800.0
2007-09-06 10:15:00,29.76,29.78,29.65,29.74,27100.0,17.5444,17.5562,17.4796,17.5326,27100.0
2007-09-06 10:20:00,29.74,29.75,29.71,29.75,2000.0,17.5326,17.5385,17.515,17.5385,2000.0
2007-09-06 10:25:00,29.76,29.78,29.74,29.76,7200.0,17.5444,17.5562,17.5326,17.5444,7200.0
2007-09-06 10:30:00,29.75,29.77,29.73,29.73,10100.0,17.5385,17.5503,17.5267,17.5267,10100.0
2007-09-06 10:35:00,29.75,29.77,29.74,29.75,22900.0,17.5385,17.5503,17.5326,17.5385,22900.0
2007-09-06 10:40:00,29.75,29.76,29.74,29.75,12200.0,17.5385,17.5444,17.5326,17.5385,12200.0
2007-09-06 10:45:00,29.75,29.76,29.73,29.75,18300.0,17.5385,17.5444,17.5267,17.5385,18300.0
2007-09-06 10:50:00,29.74,29.79,29.69,29.75,32900.0,17.5326,17.5621,17.5032,17.5385,32900.0
2007-09-06 10:55:00,29.74,29.76,29.72,29.72,4300.0,17.5326,17.5444,17.5208,17.5208,4300.0
2007-09-06 11:00:00,29.74,29.75,29.72,29.75,3900.0,17.5326,17.5385,17.5208,17.5385,3900.0
2007-09-06 11:05:00,29.75,29.76,29.67,29.67,4500.0,17.5385,17.5444,17.4914,17.4914,4500.0
2007-09-06 11:10:00,29.69,29.73,29.67,29.73,34500.0,17.5032,17.5267,17.4914,17.5267,34500.0
2007-09-06 11:15:00,29.73,29.74,29.73,29.74,4500.0,17.5267,17.5326,17.5267,17.5326,4500.0
2007-09-06 11:20:00,29.76,29.77,29.7,29.75,38700.0,17.5444,17.5503,17.5091,17.5385,38700.0
2007-09-06 11:25:00,29.75,29.76,29.74,29.76,3600.0,17.5385,17.5444,17.5326,17.5444,3600.0
2007-09-06 11:30:00,29.75,29.76,29.73,29.76,10000.0,17.5385,17.5444,17.5267,17.5444,10000.0
2007-09-06 11:35:00,29.76,29.77,29.75,29.75,8300.0,17.5444,17.5503,17.5385,17.5385,8300.0
2007-09-06 11:40:00,29.76,29.77,29.75,29.76,11600.0,17.5444,17.5503,17.5385,17.5444,11600.0
2007-09-06 11:45:00,29.76,29.77,29.73,29.75,13800.0,17.5444,17.5503,17.5267,17.5385,13800.0
2007-09-06 11:50:00,29.76,29.77,29.73,29.73,6100.0,17.5444,17.5503,17.5267,17.5267,6100.0
2007-09-06 11:55:00,29.75,29.76,29.73,29.75,6700.0,17.5385,17.5444,17.5267,17.5385,6700.0
2007-09-06 12:00:00,29.75,29.76,29.73,29.76,1300.0,17.5385,17.5444,17.5267,17.5444,1300.0
2007-09-06 12:05:00,29.74,29.75,29.73,29.73,1600.0,17.5326,17.5385,17.5267,17.5267,1600.0
2007-09-06 12:10:00,29.73,29.77,29.72,29.77,5400.0,17.5267,17.5503,17.5208,17.5503,5400.0
2007-09-06 12:15:00,29.76,29.77,29.72,29.76,42100.0,17.5444,17.5503,17.5208,17.5444,42100.0
2007-09-06 12:20:00,29.75,29.75,29.72,29.73,1700.0,17.5385,17.5385,17.5208,17.5267,1700.0
2007-09-06 12:25:00,29.74,29.74,29.71,29.74,3600.0,17.5326,17.5326,17.515,17.5326,3600.0
2007-09-06 12:30:00,29.75,29.76,29.69,29.73,27000.0,17.5385,17.5444,17.5032,17.5267,27000.0
2007-09-06 12:35:00,29.73,29.78,29.7,29.72,45100.0,17.5267,17.5562,17.5091,17.5208,45100.0
2007-09-06 12:40:00,29.72,29.73,29.6,29.62,9800.0,17.5208,17.5267,17.4501,17.4619,9800.0
2007-09-06 12:45:00,29.62,29.65,29.58,29.63,7700.0,17.4619,17.4796,17.4383,17.4678,7700.0
2007-09-06 12:50:00,29.64,29.66,29.62,29.65,2500.0,17.4737,17.4855,17.4619,17.4796,2500.0
2007-09-06 12:55:00,29.67,29.73,29.65,29.72,5400.0,17.4914,17.5267,17.4796,17.5208,5400.0
2007-09-06 13:00:00,29.72,29.73,29.69,29.69,6900.0,17.5208,17.5267,17.5032,17.5032,6900.0
2007-09-06 13:05:00,29.71,29.72,29.66,29.67,2700.0,17.515,17.5208,17.4855,17.4914,2700.0
2007-09-06 13:10:00,29.66,29.66,29.62,29.62,2200.0,17.4855,17.4855,17.4619,17.4619,2200.0
2007-09-06 13:15:00,29.64,29.67,29.64,29.67,800.0,17.4737,17.4914,17.4737,17.4914,800.0
2007-09-06 13:20:00,29.67,29.67,29.59,29.63,7600.0,17.4914,17.4914,17.4442,17.4678,7600.0
2007-09-06 13:25:00,29.64,29.64,29.6,29.62,3000.0,17.4737,17.4737,17.4501,17.4619,3000.0
2007-09-06 13:30:00,29.63,29.63,29.6,29.62,2600.0,17.4678,17.4678,17.4501,17.4619,2600.0
2007-09-06 13:35:00,29.63,29.65,29.6,29.6,9300.0,17.4678,17.4796,17.4501,17.4501,9300.0
2007-09-06 13:40:00,29.61,29.64,29.59,29.63,9300.0,17.456,17.4737,17.4442,17.4678,9300.0
2007-09-06 13:45:00,29.64,29.66,29.61,29.61,10500.0,17.4737,17.4855,17.456,17.456,10500.0
2007-09-06 13:50:00,29.63,29.63,29.61,29.61,4100.0,17.4678,17.4678,17.456,17.456,4100.0
2007-09-06 13:55:00,29.63,29.67,29.62,29.67,4600.0,17.4678,17.4914,17.4619,17.4914,4600.0
2007-09-06 14:00:00,29.66,29.68,29.66,29.68,6800.0,17.4855,17.4973,17.4855,17.4973,6800.0
2007-09-06 14:05:00,29.67,29.67,29.63,29.65,11300.0,17.4914,17.4914,17.4678,17.4796,11300.0
2007-09-06 14:10:00,29.66,29.72,29.66,29.69,15600.0,17.4855,17.5208,17.4855,17.5032,15600.0
2007-09-06 14:15:00,29.69,29.78,29.69,29.78,6000.0,17.5032,17.5562,17.5032,17.5562,6000.0
2007-09-06 14:20:00,29.77,29.79,29.74,29.76,5400.0,17.5503,17.5621,17.5326,17.5444,5400.0
2007-09-06 14:25:00,29.78,29.78,29.75,29.75,2400.0,17.5562,17.5562,17.5385,17.5385,2400.0
2007-09-06 14:30:00,29.74,29.79,29.72,29.77,7000.0,17.5326,17.5621,17.5208,17.5503,7000.0
2007-09-06 14:35:00,29.78,29.81,29.77,29.79,4600.0,17.5562,17.5739,17.5503,17.5621,4600.0
2007-09-06 14:40:00,29.79,29.84,29.78,29.82,6700.0,17.5621,17.5916,17.5562,17.5798,6700.0
2007-09-06 14:45:00,29.81,29.84,29.77,29.82,4900.0,17.5739,17.5916,17.5503,17.5798,4900.0
2007-09-06 14:50:00,29.81,29.84,29.79,29.79,4400.0,17.5739,17.5916,17.5621,17.5621,4400.0
2007-09-06 14:55:00,29.82,29.84,29.8,29.83,3900.0,17.5798,17.5916,17.568,17.5857,3900.0
2007-09-06 15:00:00,29.83,29.87,29.81,29.84,9200.0,17.5857,17.6093,17.5739,17.5916,9200.0
2007-09-06 15:05:00,29.84,29.85,29.82,29.84,8100.0,17.5916,17.5975,17.5798,17.5916,8100.0
2007-09-06 15:10:00,29.82,29.82,29.8,29.81,1700.0,17.5798,17.5798,17.568,17.5739,1700.0
2007-09-06 15:15:00,29.82,29.83,29.8,29.82,3600.0,17.5798,17.5857,17.568,17.5798,3600.0
2007-09-06 15:20:00,29.79,29.8,29.77,29.8,5600.0,17.5621,17.568,17.5503,17.568,5600.0
2007-09-06 15:25:00,29.8,29.81,29.77,29.77,3600.0,17.568,17.5739,17.5503,17.5503,3600.0
2007-09-06 15:30:00,29.8,29.8,29.75,29.8,3900.0,17.568,17.568,17.5385,17.568,3900.0
2007-09-06 15:35:00,29.8,29.8,29.77,29.79,3500.0,17.568,17.568,17.5503,17.5621,3500.0
2007-09-06 15:40:00,29.76,29.8,29.76,29.79,2300.0,17.5444,17.568,17.5444,17.5621,2300.0
2007-09-06 15:45:00,29.79,29.84,29.79,29.84,4300.0,17.5621,17.5916,17.5621,17.5916,4300.0
2007-09-06 15:50:00,29.82,29.87,29.82,29.86,5000.0,17.5798,17.6093,17.5798,17.6034,5000.0
2007-09-06 15:55:00,29.87,29.88,29.83,29.85,32400.0,17.6093,17.6152,17.5857,17.5975,32400.0
2007-09-07 09:30:00,29.58,29.75,29.27,29.75,6700.0,17.4383,17.5385,17.2556,17.5385,6700.0
2007-09-07 09:35:00,29.7,29.74,29.52,29.64,6400.0,17.5091,17.5326,17.4029,17.4737,6400.0
2007-09-07 09:40:00,29.72,29.9,29.65,29.81,12900.0,17.5208,17.627,17.4796,17.5739,12900.0
2007-09-07 09:45:00,29.82,29.82,29.69,29.72,9200.0,17.5798,17.5798,17.5032,17.5208,9200.0
2007-09-07 09:50:00,29.75,29.75,29.64,29.74,8600.0,17.5385,17.5385,17.4737,17.5326,8600.0
2007-09-07 09:55:00,29.73,29.75,29.65,29.66,7300.0,17.5267,17.5385,17.4796,17.4855,7300.0
2007-09-07 10:00:00,29.68,29.72,29.66,29.69,7500.0,17.4973,17.5208,17.4855,17.5032,7500.0
2007-09-07 10:05:00,29.72,29.79,29.68,29.7,69100.0,17.5208,17.5621,17.4973,17.5091,69100.0
2007-09-07 10:10:00,29.71,29.78,29.64,29.68,37200.0,17.515,17.5562,17.4737,17.4973,37200.0
2007-09-07 10:15:00,29.68,29.68,29.55,29.56,14400.0,17.4973,17.4973,17.4206,17.4265,14400.0
2007-09-07 10:20:00,29.55,29.65,29.53,29.65,9200.0,17.4206,17.4796,17.4088,17.4796,9200.0
2007-09-07 10:25:00,29.65,29.72,29.65,29.72,7300.0,17.4796,17.5208,17.4796,17.5208,7300.0
2007-09-07 10:30:00,29.72,29.74,29.65,29.65,9300.0,17.5208,17.5326,17.4796,17.4796,9300.0
2007-09-07 10:35:00,29.69,29.71,29.67,29.67,5400.0,17.5032,17.515,17.4914,17.4914,5400.0
2007-09-07 10:40:00,29.67,29.74,29.66,29.72,7200.0,17.4914,17.5326,17.4855,17.5208,7200.0
2007-09-07 10:45:00,29.72,29.73,29.68,29.68,3900.0,17.5208,17.5267,17.4973,17.4973,3900.0
2007-09-07 10:50:00,29.7,29.7,29.62,29.65,11600.0,17.5091,17.5091,17.4619,17.4796,11600.0
2007-09-07 10:55:00,29.67,29.69,29.59,29.66,37300.0,17.4914,17.5032,17.4442,17.4855,37300.0
2007-09-07 11:00:00,29.66,29.68,29.59,29.61,8300.0,17.4855,17.4973,17.4442,17.456,8300.0
2007-09-07 11:05:00,29.59,29.61,29.55,29.55,7800.0,17.4442,17.456,17.4206,17.4206,7800.0
2007-09-07 11:10:00,29.54,29.54,29.5,29.53,6000.0,17.4147,17.4147,17.3911,17.4088,6000.0
2007-09-07 11:15:00,29.54,29.57,29.54,29.57,7200.0,17.4147,17.4324,17.4147,17.4324,7200.0
2007-09-07 11:20:00,29.57,29.58,29.57,29.57,7800.0,17.4324,17.4383,17.4324,17.4324,7800.0
2007-09-07 11:25:00,29.58,29.62,29.58,29.61,4700.0,17.4383,17.4619,17.4383,17.456,4700.0
2007-09-07 11:30:00,29.61,29.68,29.5,29.68,25800.0,17.456,17.4973,17.3911,17.4973,25800.0
2007-09-07 11:35:00,29.67,29.75,29.67,29.73,5900.0,17.4914,17.5385,17.4914,17.5267,5900.0
2007-09-07 11:40:00,29.71,29.74,29.69,29.71,2900.0,17.515,17.5326,17.5032,17.515,2900.0
2007-09-07 11:45:00,29.72,29.75,29.67,29.73,11300.0,17.5208,17.5385,17.4914,17.5267,11300.0
2007-09-07 11:50:00,29.75,29.76,29.71,29.71,4500.0,17.5385,17.5444,17.515,17.515,4500.0
2007-09-07 11:55:00,29.73,29.77,29.73,29.77,4500.0,17.5267,17.5503,17.5267,17.5503,4500.0
2007-09-07 12:00:00,29.78,29.8,29.73,29.76,6000.0,17.5562,17.568,17.5267,17.5444,6000.0
2007-09-07 12:05:00,29.76,29.76,29.74,29.75,2500.0,17.5444,17.5444,17.5326,17.5385,2500.0
2007-09-07 12:10:00,29.75,29.76,29.68,29.69,4600.0,17.5385,17.5444,17.4973,17.5032,4600.0
2007-09-07 12:15:00,29.7,29.7,29.65,29.68,5200.0,17.5091,17.5091,17.4796,17.4973,5200.0
2007-09-07 12:20:00,29.65,29.7,29.65,29.7,3300.0,17.4796,17.5091,17.4796,17.5091,3300.0
2007-09-07 12:25:00,29.7,29.72,29.7,29.7,3100.0,17.5091,17.5208,17.5091,17.5091,3100.0
2007-09-07 12:30:00,29.72,29.73,29.7,29.71,5100.0,17.5208,17.5267,17.5091,17.515,5100.0
2007-09-07 12:35:00,29.7,29.73,29.68,29.71,6100.0,17.5091,17.5267,17.4973,17.515,6100.0
2007-09-07 12:40:00,29.7,29.72,29.66,29.67,6800.0,17.5091,17.5208,17.4855,17.4914,6800.0
2007-09-07 12:45:00,29.67,29.68,29.65,29.67,3300.0,17.4914,17.4973,17.4796,17.4914,3300.0
2007-09-07 12:50:00,29.67,29.7,29.67,29.69,2900.0,17.4914,17.5091,17.4914,17.5032,2900.0
2007-09-07 12:55:00,29.7,29.71,29.67,29.68,3000.0,17.5091,17.515,17.4914,17.4973,3000.0
2007-09-07 13:00:00,29.68,29.7,29.66,29.69,4700.0,17.4973,17.5091,17.4855,17.5032,4700.0
2007-09-07 13:05:00,29.69,29.76,29.66,29.76,10100.0,17.5032,17.5444,17.4855,17.5444,10100.0
2007-09-07 13:10:00,29.76,29.78,29.74,29.77,9600.0,17.5444,17.5562,17.5326,17.5503,9600.0
2007-09-07 13:15:00,29.77,29.78,29.69,29.7,13600.0,17.5503,17.5562,17.5032,17.5091,13600.0
2007-09-07 13:20:00,29.69,29.72,29.68,29.69,9200.0,17.5032,17.5208,17.4973,17.5032,9200.0
2007-09-07 13:25:00,29.69,29.72,29.69,29.7,5000.0,17.5032,17.5208,17.5032,17.5091,5000.0
2007-09-07 13:30:00,29.7,29.72,29.65,29.67,7100.0,17.5091,17.5208,17.4796,17.4914,7100.0
2007-09-07 13:35:00,29.66,29.7,29.63,29.65,12600.0,17.4855,17.5091,17.4678,17.4796,12600.0
2007-09-07 13:40:00,29.63,29.63,29.57,29.57,10100.0,17.4678,17.4678,17.4324,17.4324,10100.0
2007-09-07 13:45:00,29.59,29.59,29.52,29.54,3800.0,17.4442,17.4442,17.4029,17.4147,3800.0
2007-09-07 13:50:00,29.57,29.64,29.57,29.64,14900.0,17.4324,17.4737,17.4324,17.4737,14900.0
2007-09-07 13:55:00,29.6,29.62,29.6,29.6,3000.0,17.4501,17.4619,17.4501,17.4501,3000.0
2007-09-07 14:00:00,29.6,29.62,29.58,29.6,4300.0,17.4501,17.4619,17.4383,17.4501,4300.0
2007-09-07 14:05:00,29.6,29.63,29.59,29.62,6400.0,17.4501,17.4678,17.4442,17.4619,6400.0
2007-09-07 14:10:00,29.61,29.66,29.6,29.63,7500.0,17.456,17.4855,17.4501,17.4678,7500.0
2007-09-07 14:15:00,29.62,29.65,29.61,29.63,6100.0,17.4619,17.4796,17.456,17.4678,6100.0
2007-09-07 14:20:00,29.62,29.67,29.61,29.64,6100.0,17.4619,17.4914,17.456,17.4737,6100.0
2007-09-07 14:25:00,29.67,29.71,29.66,29.69,5900.0,17.4914,17.515,17.4855,17.5032,5900.0
2007-09-07 14:30:00,29.67,29.7,29.62,29.7,9500.0,17.4914,17.5091,17.4619,17.5091,9500.0
2007-09-07 14:35:00,29.69,29.73,29.68,29.72,3500.0,17.5032,17.5267,17.4973,17.5208,3500.0
2007-09-07 14:40:00,29.73,29.74,29.69,29.74,4700.0,17.5267,17.5326,17.5032,17.5326,4700.0
2007-09-07 14:45:00,29.71,29.73,29.68,29.71,7400.0,17.515,17.5267,17.4973,17.515,7400.0
2007-09-07 14:50:00,29.71,29.74,29.71,29.71,10700.0,17.515,17.5326,17.515,17.515,10700.0
2007-09-07 14:55:00,29.72,29.73,29.66,29.68,12100.0,17.5208,17.5267,17.4855,17.4973,12100.0
2007-09-07 15:00:00,29.69,29.78,29.69,29.77,12100.0,17.5032,17.5562,17.5032,17.5503,12100.0
2007-09-07 15:05:00,29.77,29.79,29.75,29.76,19100.0,17.5503,17.5621,17.5385,17.5444,19100.0
2007-09-07 15:10:00,29.75,29.77,29.7,29.76,10600.0,17.5385,17.5503,17.5091,17.5444,10600.0
2007-09-07 15:15:00,29.76,29.79,29.74,29.77,5600.0,17.5444,17.5621,17.5326,17.5503,5600.0
2007-09-07 15:20:00,29.79,29.79,29.68,29.68,11000.0,17.5621,17.5621,17.4973,17.4973,11000.0
2007-09-07 15:25:00,29.68,29.69,29.64,29.68,6000.0,17.4973,17.5032,17.4737,17.4973,6000.0
2007-09-07 15:30:00,29.68,29.72,29.68,29.71,5500.0,17.4973,17.5208,17.4973,17.515,5500.0
2007-09-07 15:35:00,29.7,29.71,29.66,29.66,8200.0,17.5091,17.515,17.4855,17.4855,8200.0
2007-09-07 15:40:00,29.66,29.76,29.65,29.75,19700.0,17.4855,17.5444,17.4796,17.5385,19700.0
2007-09-07 15:45:00,29.75,29.79,29.73,29.79,10600.0,17.5385,17.5621,17.5267,17.5621,10600.0
2007-09-07 15:50:00,29.76,29.76,29.69,29.74,12800.0,17.5444,17.5444,17.5032,17.5326,12800.0
2007-09-07 15:55:00,29.75,29.76,29.67,29.7,19600.0,17.5385,17.5444,17.4914,17.5091,19600.0
2007-09-10 09:30:00,29.86,29.95,29.81,29.87,9200.0,17.6034,17.6564,17.5739,17.6093,9200.0
2007-09-10 09:35:00,29.87,29.87,29.76,29.78,3800.0,17.6093,17.6093,17.5444,17.5562,3800.0
2007-09-10 09:40:00,29.81,29.83,29.72,29.74,7500.0,17.5739,17.5857,17.5208,17.5326,7500.0
2007-09-10 09:45:00,29.75,29.8,29.69,29.79,7200.0,17.5385,17.568,17.5032,17.5621,7200.0
2007-09-10 09:50:00,29.79,29.8,29.73,29.74,5100.0,17.5621,17.568,17.5267,17.5326,5100.0
2007-09-10 09:55:00,29.75,29.81,29.73,29.76,12100.0,17.5385,17.5739,17.5267,17.5444,12100.0
2007-09-10 10:00:00,29.78,29.78,29.69,29.7,19400.0,17.5562,17.5562,17.5032,17.5091,19400.0
2007-09-10 10:05:00,29.7,29.75,29.64,29.64,15500.0,17.5091,17.5385,17.4737,17.4737,15500.0
2007-09-10 10:10:00,29.66,29.68,29.59,29.61,6600.0,17.4855,17.4973,17.4442,17.456,6600.0
2007-09-10 10:15:00,29.6,29.63,29.58,29.63,12100.0,17.4501,17.4678,17.4383,17.4678,12100.0
2007-09-10 10:20:00,29.63,29.68,29.61,29.63,8900.0,17.4678,17.4973,17.456,17.4678,8900.0
2007-09-10 10:25:00,29.65,29.65,29.59,29.59,11200.0,17.4796,17.4796,17.4442,17.4442,11200.0
2007-09-10 10:30:00,29.57,29.61,29.57,29.6,7600.0,17.4324,17.456,17.4324,17.4501,7600.0
2007-09-10 10:35:00,29.6,29.61,29.58,29.59,11800.0,17.4501,17.456,17.4383,17.4442,11800.0
2007-09-10 10:40:00,29.6,29.61,29.5,29.53,13200.0,17.4501,17.456,17.3911,17.4088,13200.0
2007-09-10 10:45:00,29.54,29.55,29.44,29.48,10100.0,17.4147,17.4206,17.3558,17.3794,10100.0
2007-09-10 10:50:00,29.48,29.57,29.48,29.49,11600.0,17.3794,17.4324,17.3794,17.3853,11600.0
2007-09-10 10:55:00,29.51,29.59,29.5,29.59,5300.0,17.397,17.4442,17.3911,17.4442,5300.0
2007-09-10 11:00:00,29.59,29.61,29.51,29.55,12800.0,17.4442,17.456,17.397,17.4206,12800.0
2007-09-10 11:05:00,29.58,29.61,29.5,29.59,24400.0,17.4383,17.456,17.3911,17.4442,24400.0
2007-09-10 11:10:00,29.58,29.59,29.49,29.49,13800.0,17.4383,17.4442,17.3853,17.3853,13800.0
2007-09-10 11:15:00,29.48,29.5,29.43,29.5,9100.0,17.3794,17.3911,17.3499,17.3911,9100.0
2007-09-10 11:20:00,29.52,29.57,29.51,29.51,7700.0,17.4029,17.4324,17.397,17.397,7700.0
2007-09-10 11:25:00,29.55,29.62,29.54,29.59,7500.0,17.4206,17.4619,17.4147,17.4442,7500.0
2007-09-10 11:30:00,29.59,29.6,29.53,29.54,4100.0,17.4442,17.4501,17.4088,17.4147,4100.0
2007-09-10 11:35:00,29.52,29.54,29.45,29.54,10500.0,17.4029,17.4147,17.3617,17.4147,10500.0
2007-09-10 11:40:00,29.54,29.61,29.54,29.6,2900.0,17.4147,17.456,17.4147,17.4501,2900.0
2007-09-10 11:45:00,29.6,29.6,29.54,29.58,12700.0,17.4501,17.4501,17.4147,17.4383,12700.0
2007-09-10 11:50:00,29.59,29.63,29.57,29.58,7700.0,17.4442,17.4678,17.4324,17.4383,7700.0
2007-09-10 11:55:00,29.58,29.61,29.56,29.61,3000.0,17.4383,17.456,17.4265,17.456,3000.0
2007-09-10 12:00:00,29.62,29.7,29.61,29.68,4300.0,17.4619,17.5091,17.456,17.4973,4300.0
2007-09-10 12:05:00,29.68,29.68,29.58,29.64,18700.0,17.4973,17.4973,17.4383,17.4737,18700.0
2007-09-10 12:10:00,29.64,29.65,29.61,29.64,3100.0,17.4737,17.4796,17.456,17.4737,3100.0
2007-09-10 12:15:00,29.63,29.65,29.62,29.65,1600.0,17.4678,17.4796,17.4619,17.4796,1600.0
2007-09-10 12:20:00,29.66,29.71,29.64,29.7,6200.0,17.4855,17.515,17.4737,17.5091,6200.0
2007-09-10 12:25:00,29.7,29.76,29.67,29.72,13700.0,17.5091,17.5444,17.4914,17.5208,13700.0
2007-09-10 12:30:00,29.73,29.76,29.66,29.68,6900.0,17.5267,17.5444,17.4855,17.4973,6900.0
2007-09-10 12:35:00,29.66,29.7,29.64,29.69,6900.0,17.4855,17.5091,17.4737,17.5032,6900.0
2007-09-10 12:40:00,29.67,29.7,29.65,29.67,4600.0,17.4914,17.5091,17.4796,17.4914,4600.0
2007-09-10 12:45:00,29.69,29.75,29.6,29.68,64200.0,17.5032,17.5385,17.4501,17.4973,64200.0
2007-09-10 12:50:00,29.66,29.66,29.62,29.66,2500.0,17.4855,17.4855,17.4619,17.4855,2500.0
2007-09-10 12:55:00,29.65,29.67,29.6,29.64,3000.0,17.4796,17.4914,17.4501,17.4737,3000.0
2007-09-10 13:00:00,29.65,29.66,29.58,29.65,4500.0,17.4796,17.4855,17.4383,17.4796,4500.0
2007-09-10 13:05:00,29.66,29.67,29.62,29.66,5700.0,17.4855,17.4914,17.4619,17.4855,5700.0
2007-09-10 13:10:00,29.65,29.68,29.62,29.67,9600.0,17.4796,17.4973,17.4619,17.4914,9600.0
2007-09-10 13:15:00,29.67,29.71,29.63,29.69,12100.0,17.4914,17.515,17.4678,17.5032,12100.0
2007-09-10 13:20:00,29.7,29.7,29.69,29.69,3000.0,17.5091,17.5091,17.5032,17.5032,3000.0
2007-09-10 13:25:00,29.69,29.7,29.63,29.64,9200.0,17.5032,17.5091,17.4678,17.4737,9200.0
2007-09-10 13:30:00,29.65,29.68,29.62,29.68,19900.0,17.4796,17.4973,17.4619,17.4973,19900.0
2007-09-10 13:35:00,29.65,29.67,29.62,29.63,8400.0,17.4796,17.4914,17.4619,17.4678,8400.0
2007-09-10 13:40:00,29.63,29.66,29.62,29.64,4200.0,17.4678,17.4855,17.4619,17.4737,4200.0
2007-09-10 13:45:00,29.64,29.65,29.57,29.62,11100.0,17.4737,17.4796,17.4324,17.4619,11100.0
2007-09-10 13:50:00,29.63,29.64,29.6,29.63,4100.0,17.4678,17.4737,17.4501,17.4678,4100.0
2007-09-10 13:55:00,29.63,29.63,29.59,29.6,2400.0,17.4678,17.4678,17.4442,17.4501,2400.0
2007-09-10 14:00:00,29.6,29.6,29.55,29.57,6200.0,17.4501,17.4501,17.4206,17.4324,6200.0
2007-09-10 14:05:00,29.59,29.59,29.49,29.5,33500.0,17.4442,17.4442,17.3853,17.3911,33500.0
2007-09-10 14:10:00,29.5,29.54,29.49,29.54,17000.0,17.3911,17.4147,17.3853,17.4147,17000.0
2007-09-10 14:15:00,29.55,29.6,29.54,29.55,22500.0,17.4206,17.4501,17.4147,17.4206,22500.0
2007-09-10 14:20:00,29.55,29.58,29.5,29.57,10800.0,17.4206,17.4383,17.3911,17.4324,10800.0
2007-09-10 14:25:00,29.55,29.58,29.53,29.55,24700.0,17.4206,17.4383,17.4088,17.4206,24700.0
2007-09-10 14:30:00,29.56,29.58,29.52,29.55,33300.0,17.4265,17.4383,17.4029,17.4206,33300.0
2007-09-10 14:35:00,29.56,29.57,29.5,29.54,29500.0,17.4265,17.4324,17.3911,17.4147,29500.0
2007-09-10 14:40:00,29.52,29.55,29.5,29.55,6800.0,17.4029,17.4206,17.3911,17.4206,6800.0
2007-09-10 14:45:00,29.55,29.56,29.53,29.53,9800.0,17.4206,17.4265,17.4088,17.4088,9800.0
2007-09-10 14:50:00,29.55,29.56,29.49,29.52,13000.0,17.4206,17.4265,17.3853,17.4029,13000.0
2007-09-10 14:55:00,29.51,29.57,29.5,29.55,9400.0,17.397,17.4324,17.3911,17.4206,9400.0
2007-09-10 15:00:00,29.56,29.56,29.5,29.52,6800.0,17.4265,17.4265,17.3911,17.4029,6800.0
2007-09-10 15:05:00,29.52,29.65,29.5,29.65,20100.0,17.4029,17.4796,17.3911,17.4796,20100.0
2007-09-10 15:10:00,29.64,29.69,29.62,29.67,12600.0,17.4737,17.5032,17.4619,17.4914,12600.0
2007-09-10 15:15:00,29.67,29.7,29.64,29.68,9100.0,17.4914,17.5091,17.4737,17.4973,9100.0
2007-09-10 15:20:00,29.68,29.73,29.66,29.67,18200.0,17.4973,17.5267,17.4855,17.4914,18200.0
2007-09-10 15:25:00,29.68,29.69,29.61,29.64,11400.0,17.4973,17.5032,17.456,17.4737,11400.0
2007-09-10 15:30:00,29.61,29.66,29.59,29.62,7600.0,17.456,17.4855,17.4442,17.4619,7600.0
2007-09-10 15:35:00,29.62,29.64,29.59,29.63,9200.0,17.4619,17.4737,17.4442,17.4678,9200.0
2007-09-10 15:40:00,29.62,29.62,29.52,29.57,18700.0,17.4619,17.4619,17.4029,17.4324,18700.0
2007-09-10 15:45:00,29.55,29.58,29.51,29.57,24700.0,17.4206,17.4383,17.397,17.4324,24700.0
2007-09-10 15:50:00,29.58,29.58,29.49,29.56,31300.0,17.4383,17.4383,17.3853,17.4265,31300.0
2007-09-10 15:55:00,29.55,29.6,29.53,29.53,29600.0,17.4206,17.4501,17.4088,17.4088,29600.0
2007-09-11 09:30:00,29.75,29.75,29.46,29.65,5400.0,17.5385,17.5385,17.3676,17.4796,5400.0
2007-09-11 09:35:00,29.56,29.64,29.56,29.56,1600.0,17.4265,17.4737,17.4265,17.4265,1600.0
2007-09-11 09:40:00,29.56,29.75,29.56,29.74,5800.0,17.4265,17.5385,17.4265,17.5326,5800.0
2007-09-11 09:45:00,29.75,29.84,29.69,29.72,12700.0,17.5385,17.5916,17.5032,17.5208,12700.0
2007-09-11 09:50:00,29.73,29.79,29.7,29.75,16800.0,17.5267,17.5621,17.5091,17.5385,16800.0
2007-09-11 09:55:00,29.78,29.78,29.75,29.75,11200.0,17.5562,17.5562,17.5385,17.5385,11200.0
2007-09-11 10:00:00,29.75,29.81,29.73,29.76,22900.0,17.5385,17.5739,17.5267,17.5444,22900.0
2007-09-11 10:05:00,29.76,29.78,29.71,29.73,11900.0,17.5444,17.5562,17.515,17.5267,11900.0
2007-09-11 10:10:00,29.74,29.74,29.7,29.73,6100.0,17.5326,17.5326,17.5091,17.5267,6100.0
2007-09-11 10:15:00,29.73,29.73,29.66,29.69,13800.0,17.5267,17.5267,17.4855,17.5032,13800.0
2007-09-11 10:20:00,29.7,29.72,29.68,29.72,3300.0,17.5091,17.5208,17.4973,17.5208,3300.0
2007-09-11 10:25:00,29.7,29.71,29.66,29.67,18200.0,17.5091,17.515,17.4855,17.4914,18200.0
2007-09-11 10:30:00,29.65,29.68,29.61,29.64,6000.0,17.4796,17.4973,17.456,17.4737,6000.0
2007-09-11 10:35:00,29.65,29.67,29.63,29.63,6300.0,17.4796,17.4914,17.4678,17.4678,6300.0
2007-09-11 10:40:00,29.63,29.67,29.63,29.64,6800.0,17.4678,17.4914,17.4678,17.4737,6800.0
2007-09-11 10:45:00,29.64,29.64,29.62,29.63,5800.0,17.4737,17.4737,17.4619,17.4678,5800.0
2007-09-11 10:50:00,29.62,29.66,29.58,29.6,18800.0,17.4619,17.4855,17.4383,17.4501,18800.0
2007-09-11 10:55:00,29.6,29.61,29.56,29.56,2600.0,17.4501,17.456,17.4265,17.4265,2600.0
2007-09-11 11:00:00,29.57,29.59,29.57,29.57,2000.0,17.4324,17.4442,17.4324,17.4324,2000.0
2007-09-11 11:05:00,29.58,29.58,29.47,29.52,17200.0,17.4383,17.4383,17.3735,17.4029,17200.0
2007-09-11 11:10:00,29.52,29.52,29.49,29.52,3100.0,17.4029,17.4029,17.3853,17.4029,3100.0
2007-09-11 11:15:00,29.5,29.51,29.49,29.49,1900.0,17.3911,17.397,17.3853,17.3853,1900.0
2007-09-11 11:20:00,29.5,29.54,29.49,29.53,4100.0,17.3911,17.4147,17.3853,17.4088,4100.0
2007-09-11 11:25:00,29.53,29.53,29.5,29.51,2400.0,17.4088,17.4088,17.3911,17.397,2400.0
2007-09-11 11:30:00,29.53,29.55,29.52,29.53,5700.0,17.4088,17.4206,17.4029,17.4088,5700.0
2007-09-11 11:35:00,29.53,29.53,29.49,29.51,7400.0,17.4088,17.4088,17.3853,17.397,7400.0
2007-09-11 11:40:00,29.5,29.5,29.46,29.48,6100.0,17.3911,17.3911,17.3676,17.3794,6100.0
2007-09-11 11:45:00,29.48,29.48,29.46,29.48,3300.0,17.3794,17.3794,17.3676,17.3794,3300.0
2007-09-11 11:50:00,29.48,29.49,29.46,29.46,3200.0,17.3794,17.3853,17.3676,17.3676,3200.0
2007-09-11 11:55:00,29.46,29.47,29.44,29.45,2700.0,17.3676,17.3735,17.3558,17.3617,2700.0
2007-09-11 12:00:00,29.45,29.46,29.37,29.38,4300.0,17.3617,17.3676,17.3145,17.3204,4300.0
2007-09-11 12:05:00,29.41,29.41,29.37,29.41,1200.0,17.3381,17.3381,17.3145,17.3381,1200.0
2007-09-11 12:10:00,29.42,29.43,29.41,29.43,1100.0,17.344,17.3499,17.3381,17.3499,1100.0
2007-09-11 12:15:00,29.41,29.43,29.39,29.4,5500.0,17.3381,17.3499,17.3263,17.3322,5500.0
2007-09-11 12:20:00,29.41,29.42,29.39,29.41,10600.0,17.3381,17.344,17.3263,17.3381,10600.0
2007-09-11 12:25:00,29.41,29.41,29.37,29.38,2800.0,17.3381,17.3381,17.3145,17.3204,2800.0
2007-09-11 12:30:00,29.4,29.41,29.37,29.4,6200.0,17.3322,17.3381,17.3145,17.3322,6200.0
2007-09-11 12:35:00,29.4,29.41,29.4,29.4,8300.0,17.3322,17.3381,17.3322,17.3322,8300.0
2007-09-11 12:40:00,29.41,29.41,29.38,29.4,17800.0,17.3381,17.3381,17.3204,17.3322,17800.0
2007-09-11 12:45:00,29.4,29.4,29.38,29.39,4600.0,17.3322,17.3322,17.3204,17.3263,4600.0
2007-09-11 12:50:00,29.39,29.39,29.38,29.39,4800.0,17.3263,17.3263,17.3204,17.3263,4800.0
2007-09-11 12:55:00,29.39,29.42,29.39,29.4,5400.0,17.3263,17.344,17.3263,17.3322,5400.0
2007-09-11 13:00:00,29.4,29.41,29.39,29.4,11700.0,17.3322,17.3381,17.3263,17.3322,11700.0
2007-09-11 13:05:00,29.41,29.41,29.39,29.4,5700.0,17.3381,17.3381,17.3263,17.3322,5700.0
2007-09-11 13:10:00,29.4,29.4,29.39,29.4,2500.0,17.3322,17.3322,17.3263,17.3322,2500.0
2007-09-11 13:15:00,29.39,29.41,29.38,29.38,9700.0,17.3263,17.3381,17.3204,17.3204,9700.0
2007-09-11 13:20:00,29.39,29.39,29.35,29.38,16300.0,17.3263,17.3263,17.3027,17.3204,16300.0
2007-09-11 13:25:00,29.4,29.44,29.36,29.44,3100.0,17.3322,17.3558,17.3086,17.3558,3100.0
2007-09-11 13:30:00,29.46,29.51,29.46,29.51,6300.0,17.3676,17.397,17.3676,17.397,6300.0
2007-09-11 13:35:00,29.47,29.51,29.47,29.5,3300.0,17.3735,17.397,17.3735,17.3911,3300.0
2007-09-11 13:40:00,29.47,29.5,29.46,29.49,2100.0,17.3735,17.3911,17.3676,17.3853,2100.0
2007-09-11 13:45:00,29.47,29.53,29.46,29.5,2400.0,17.3735,17.4088,17.3676,17.3911,2400.0
2007-09-11 13:50:00,29.51,29.53,29.5,29.51,3300.0,17.397,17.4088,17.3911,17.397,3300.0
2007-09-11 13:55:00,29.54,29.54,29.48,29.48,4000.0,17.4147,17.4147,17.3794,17.3794,4000.0
2007-09-11 14:00:00,29.48,29.48,29.47,29.47,17700.0,17.3794,17.3794,17.3735,17.3735,17700.0
2007-09-11 14:05:00,29.48,29.5,29.47,29.48,12600.0,17.3794,17.3911,17.3735,17.3794,12600.0
2007-09-11 14:10:00,29.49,29.51,29.47,29.47,15800.0,17.3853,17.397,17.3735,17.3735,15800.0
2007-09-11 14:15:00,29.48,29.48,29.47,29.48,11200.0,17.3794,17.3794,17.3735,17.3794,11200.0
2007-09-11 14:20:00,29.48,29.48,29.47,29.48,5400.0,17.3794,17.3794,17.3735,17.3794,5400.0
2007-09-11 14:25:00,29.47,29.49,29.47,29.48,12000.0,17.3735,17.3853,17.3735,17.3794,12000.0
2007-09-11 14:30:00,29.49,29.51,29.49,29.51,3600.0,17.3853,17.397,17.3853,17.397,3600.0
2007-09-11 14:35:00,29.5,29.51,29.47,29.49,7800.0,17.3911,17.397,17.3735,17.3853,7800.0
2007-09-11 14:40:00,29.49,29.5,29.45,29.48,4900.0,17.3853,17.3911,17.3617,17.3794,4900.0
2007-09-11 14:45:00,29.48,29.49,29.44,29.45,7300.0,17.3794,17.3853,17.3558,17.3617,7300.0
2007-09-11 14:50:00,29.47,29.47,29.41,29.42,6300.0,17.3735,17.3735,17.3381,17.344,6300.0
2007-09-11 14:55:00,29.44,29.47,29.42,29.47,4300.0,17.3558,17.3735,17.344,17.3735,4300.0
2007-09-11 15:00:00,29.46,29.49,29.45,29.45,4000.0,17.3676,17.3853,17.3617,17.3617,4000.0
2007-09-11 15:05:00,29.46,29.48,29.46,29.47,2900.0,17.3676,17.3794,17.3676,17.3735,2900.0
2007-09-11 15:10:00,29.46,29.55,29.46,29.55,11700.0,17.3676,17.4206,17.3676,17.4206,11700.0
2007-09-11 15:15:00,29.54,29.58,29.51,29.55,37200.0,17.4147,17.4383,17.397,17.4206,37200.0
2007-09-11 15:20:00,29.54,29.55,29.47,29.52,36400.0,17.4147,17.4206,17.3735,17.4029,36400.0
2007-09-11 15:25:00,29.52,29.56,29.49,29.55,41400.0,17.4029,17.4265,17.3853,17.4206,41400.0
2007-09-11 15:30:00,29.55,29.6,29.48,29.56,51600.0,17.4206,17.4501,17.3794,17.4265,51600.0
2007-09-11 15:35:00,29.55,29.55,29.45,29.52,33600.0,17.4206,17.4206,17.3617,17.4029,33600.0
2007-09-11 15:40:00,29.53,29.53,29.46,29.47,54700.0,17.4088,17.4088,17.3676,17.3735,54700.0
2007-09-11 15:45:00,29.49,29.5,29.43,29.49,18800.0,17.3853,17.3911,17.3499,17.3853,18800.0
2007-09-11 15:50:00,29.48,29.55,29.48,29.55,10600.0,17.3794,17.4206,17.3794,17.4206,10600.0
2007-09-11 15:55:00,29.55,29.61,29.52,29.57,16600.0,17.4206,17.456,17.4029,17.4324,16600.0
2007-09-12 09:30:00,29.55,29.55,29.48,29.48,2800.0,17.4206,17.4206,17.3794,17.3794,2800.0
2007-09-12 09:35:00,29.48,29.58,29.33,29.4,25600.0,17.3794,17.4383,17.2909,17.3322,25600.0
2007-09-12 09:40:00,29.4,29.55,29.33,29.47,49800.0,17.3322,17.4206,17.2909,17.3735,49800.0
2007-09-12 09:45:00,29.47,29.55,29.39,29.44,60900.0,17.3735,17.4206,17.3263,17.3558,60900.0
2007-09-12 09:50:00,29.46,29.56,29.44,29.5,26700.0,17.3676,17.4265,17.3558,17.3911,26700.0
2007-09-12 09:55:00,29.52,29.55,29.5,29.52,3000.0,17.4029,17.4206,17.3911,17.4029,3000.0
2007-09-12 10:00:00,29.52,29.52,29.49,29.51,3000.0,17.4029,17.4029,17.3853,17.397,3000.0
2007-09-12 10:05:00,29.53,29.57,29.51,29.53,8000.0,17.4088,17.4324,17.397,17.4088,8000.0
2007-09-12 10:10:00,29.57,29.6,29.55,29.6,4300.0,17.4324,17.4501,17.4206,17.4501,4300.0
2007-09-12 10:15:00,29.57,29.63,29.56,29.59,3200.0,17.4324,17.4678,17.4265,17.4442,3200.0
2007-09-12 10:20:00,29.58,29.65,29.56,29.63,4300.0,17.4383,17.4796,17.4265,17.4678,4300.0
2007-09-12 10:25:00,29.65,29.71,29.63,29.69,2700.0,17.4796,17.515,17.4678,17.5032,2700.0
2007-09-12 10:30:00,29.68,29.72,29.66,29.71,6200.0,17.4973,17.5208,17.4855,17.515,6200.0
2007-09-12 10:35:00,29.74,29.76,29.72,29.76,4400.0,17.5326,17.5444,17.5208,17.5444,4400.0
2007-09-12 10:40:00,29.78,29.84,29.78,29.83,5300.0,17.5562,17.5916,17.5562,17.5857,5300.0
2007-09-12 10:45:00,29.83,29.83,29.72,29.74,5500.0,17.5857,17.5857,17.5208,17.5326,5500.0
2007-09-12 10:50:00,29.76,29.76,29.7,29.7,4600.0,17.5444,17.5444,17.5091,17.5091,4600.0
2007-09-12 10:55:00,29.72,29.74,29.66,29.68,4900.0,17.5208,17.5326,17.4855,17.4973,4900.0
2007-09-12 11:00:00,29.68,29.7,29.68,29.7,3000.0,17.4973,17.5091,17.4973,17.5091,3000.0
2007-09-12 11:05:00,29.71,29.77,29.71,29.76,4900.0,17.515,17.5503,17.515,17.5444,4900.0
2007-09-12 11:10:00,29.77,29.81,29.76,29.8,5000.0,17.5503,17.5739,17.5444,17.568,5000.0
2007-09-12 11:15:00,29.8,29.85,29.74,29.74,11900.0,17.568,17.5975,17.5326,17.5326,11900.0
2007-09-12 11:20:00,29.8,29.85,29.8,29.84,3300.0,17.568,17.5975,17.568,17.5916,3300.0
2007-09-12 11:25:00,29.83,29.83,29.76,29.77,3600.0,17.5857,17.5857,17.5444,17.5503,3600.0
2007-09-12 11:30:00,29.76,29.79,29.75,29.75,2000.0,17.5444,17.5621,17.5385,17.5385,2000.0
2007-09-12 11:35:00,29.76,29.79,29.74,29.74,2500.0,17.5444,17.5621,17.5326,17.5326,2500.0
2007-09-12 11:40:00,29.76,29.76,29.71,29.75,1300.0,17.5444,17.5444,17.515,17.5385,1300.0
2007-09-12 11:45:00,29.73,29.75,29.7,29.75,1700.0,17.5267,17.5385,17.5091,17.5385,1700.0
2007-09-12 11:50:00,29.75,29.77,29.74,29.75,1400.0,17.5385,17.5503,17.5326,17.5385,1400.0
2007-09-12 11:55:00,29.77,29.77,29.71,29.71,1900.0,17.5503,17.5503,17.515,17.515,1900.0
2007-09-12 12:00:00,29.71,29.79,29.71,29.79,3900.0,17.515,17.5621,17.515,17.5621,3900.0
2007-09-12 12:05:00,29.78,29.83,29.78,29.78,3600.0,17.5562,17.5857,17.5562,17.5562,3600.0
2007-09-12 12:10:00,29.79,29.83,29.79,29.8,2900.0,17.5621,17.5857,17.5621,17.568,2900.0
2007-09-12 12:15:00,29.8,29.82,29.78,29.78,1300.0,17.568,17.5798,17.5562,17.5562,1300.0
2007-09-12 12:20:00,29.78,29.78,29.72,29.73,3100.0,17.5562,17.5562,17.5208,17.5267,3100.0
2007-09-12 12:25:00,29.75,29.77,29.72,29.73,2000.0,17.5385,17.5503,17.5208,17.5267,2000.0
2007-09-12 12:30:00,29.73,29.75,29.73,29.74,5400.0,17.5267,17.5385,17.5267,17.5326,5400.0
2007-09-12 12:35:00,29.74,29.75,29.71,29.72,4700.0,17.5326,17.5385,17.515,17.5208,4700.0
2007-09-12 12:40:00,29.72,29.72,29.68,29.71,6800.0,17.5208,17.5208,17.4973,17.515,6800.0
2007-09-12 12:45:00,29.72,29.76,29.72,29.73,1700.0,17.5208,17.5444,17.5208,17.5267,1700.0
2007-09-12 12:50:00,29.73,29.75,29.72,29.72,2800.0,17.5267,17.5385,17.5208,17.5208,2800.0
2007-09-12 12:55:00,29.72,29.72,29.71,29.71,800.0,17.5208,17.5208,17.515,17.515,800.0
2007-09-12 13:00:00,29.7,29.71,29.69,29.69,2000.0,17.5091,17.515,17.5032,17.5032,2000.0
2007-09-12 13:05:00,29.7,29.71,29.66,29.66,4500.0,17.5091,17.515,17.4855,17.4855,4500.0
2007-09-12 13:10:00,29.66,29.69,29.65,29.68,2800.0,17.4855,17.5032,17.4796,17.4973,2800.0
2007-09-12 13:15:00,29.7,29.7,29.67,29.69,2000.0,17.5091,17.5091,17.4914,17.5032,2000.0
2007-09-12 13:20:00,29.69,29.71,29.69,29.7,1100.0,17.5032,17.515,17.5032,17.5091,1100.0
2007-09-12 13:25:00,29.7,29.72,29.69,29.7,1900.0,17.5091,17.5208,17.5032,17.5091,1900.0
2007-09-12 13:30:00,29.71,29.71,29.65,29.65,4300.0,17.515,17.515,17.4796,17.4796,4300.0
2007-09-12 13:35:00,29.66,29.74,29.65,29.72,22700.0,17.4855,17.5326,17.4796,17.5208,22700.0
2007-09-12 13:40:00,29.73,29.77,29.71,29.76,2600.0,17.5267,17.5503,17.515,17.5444,2600.0
2007-09-12 13:45:00,29.76,29.77,29.76,29.76,3100.0,17.5444,17.5503,17.5444,17.5444,3100.0
2007-09-12 13:50:00,29.76,29.83,29.76,29.81,4400.0,17.5444,17.5857,17.5444,17.5739,4400.0
2007-09-12 13:55:00,29.81,29.83,29.79,29.79,4200.0,17.5739,17.5857,17.5621,17.5621,4200.0
2007-09-12 14:00:00,29.8,29.8,29.79,29.79,1200.0,17.568,17.568,17.5621,17.5621,1200.0
2007-09-12 14:05:00,29.79,29.84,29.78,29.84,5000.0,17.5621,17.5916,17.5562,17.5916,5000.0
2007-09-12 14:10:00,29.84,29.94,29.84,29.89,15200.0,17.5916,17.6505,17.5916,17.6211,15200.0
2007-09-12 14:15:00,29.91,29.91,29.82,29.9,26500.0,17.6329,17.6329,17.5798,17.627,26500.0
2007-09-12 14:20:00,29.88,29.88,29.84,29.85,3100.0,17.6152,17.6152,17.5916,17.5975,3100.0
2007-09-12 14:25:00,29.84,29.84,29.77,29.77,6000.0,17.5916,17.5916,17.5503,17.5503,6000.0
2007-09-12 14:30:00,29.78,29.82,29.78,29.82,4500.0,17.5562,17.5798,17.5562,17.5798,4500.0
2007-09-12 14:35:00,29.8,29.82,29.75,29.76,5900.0,17.568,17.5798,17.5385,17.5444,5900.0
2007-09-12 14:40:00,29.76,29.78,29.76,29.78,4600.0,17.5444,17.5562,17.5444,17.5562,4600.0
2007-09-12 14:45:00,29.79,29.83,29.73,29.75,10500.0,17.5621,17.5857,17.5267,17.5385,10500.0
2007-09-12 14:50:00,29.75,29.78,29.75,29.76,5300.0,17.5385,17.5562,17.5385,17.5444,5300.0
2007-09-12 14:55:00,29.75,29.77,29.74,29.76,3600.0,17.5385,17.5503,17.5326,17.5444,3600.0
2007-09-12 15:00:00,29.76,29.79,29.74,29.75,4600.0,17.5444,17.5621,17.5326,17.5385,4600.0
2007-09-12 15:05:00,29.74,29.76,29.72,29.72,7800.0,17.5326,17.5444,17.5208,17.5208,7800.0
2007-09-12 15:10:00,29.72,29.73,29.7,29.71,4400.0,17.5208,17.5267,17.5091,17.515,4400.0
2007-09-12 15:15:00,29.71,29.71,29.68,29.71,5700.0,17.515,17.515,17.4973,17.515,5700.0
2007-09-12 15:20:00,29.72,29.76,29.72,29.72,5000.0,17.5208,17.5444,17.5208,17.5208,5000.0
2007-09-12 15:25:00,29.73,29.73,29.66,29.68,6600.0,17.5267,17.5267,17.4855,17.4973,6600.0
2007-09-12 15:30:00,29.66,29.69,29.63,29.69,7700.0,17.4855,17.5032,17.4678,17.5032,7700.0
2007-09-12 15:35:00,29.69,29.69,29.65,29.67,10100.0,17.5032,17.5032,17.4796,17.4914,10100.0
2007-09-12 15:40:00,29.68,29.74,29.68,29.72,8500.0,17.4973,17.5326,17.4973,17.5208,8500.0
2007-09-12 15:45:00,29.72,29.73,29.7,29.7,6500.0,17.5208,17.5267,17.5091,17.5091,6500.0
2007-09-12 15:50:00,29.71,29.73,29.63,29.64,9200.0,17.515,17.5267,17.4678,17.4737,9200.0
2007-09-12 15:55:00,29.65,29.67,29.62,29.63,18600.0,17.4796,17.4914,17.4619,17.4678,18600.0
2007-09-13 09:30:00,29.85,29.85,29.75,29.75,3100.0,17.5975,17.5975,17.5385,17.5385,3100.0
2007-09-13 09:35:00,29.69,29.81,29.69,29.81,2900.0,17.5032,17.5739,17.5032,17.5739,2900.0
2007-09-13 09:40:00,29.79,29.9,29.76,29.9,32000.0,17.5621,17.627,17.5444,17.627,32000.0
2007-09-13 09:45:00,29.87,29.87,29.77,29.79,4800.0,17.6093,17.6093,17.5503,17.5621,4800.0
2007-09-13 09:50:00,29.79,29.9,29.78,29.79,11500.0,17.5621,17.627,17.5562,17.5621,11500.0
2007-09-13 09:55:00,29.79,29.79,29.73,29.73,4300.0,17.5621,17.5621,17.5267,17.5267,4300.0
2007-09-13 10:00:00,29.73,29.74,29.69,29.72,5300.0,17.5267,17.5326,17.5032,17.5208,5300.0
2007-09-13 10:05:00,29.7,29.73,29.69,29.71,4800.0,17.5091,17.5267,17.5032,17.515,4800.0
2007-09-13 10:10:00,29.7,29.71,29.68,29.7,7400.0,17.5091,17.515,17.4973,17.5091,7400.0
2007-09-13 10:15:00,29.72,29.74,29.71,29.72,4600.0,17.5208,17.5326,17.515,17.5208,4600.0
2007-09-13 10:20:00,29.73,29.83,29.73,29.81,10900.0,17.5267,17.5857,17.5267,17.5739,10900.0
2007-09-13 10:25:00,29.82,29.82,29.74,29.75,7700.0,17.5798,17.5798,17.5326,17.5385,7700.0
2007-09-13 10:30:00,29.75,29.8,29.71,29.8,3500.0,17.5385,17.568,17.515,17.568,3500.0
2007-09-13 10:35:00,29.79,29.84,29.79,29.79,5800.0,17.5621,17.5916,17.5621,17.5621,5800.0
2007-09-13 10:40:00,29.8,29.81,29.79,29.79,2100.0,17.568,17.5739,17.5621,17.5621,2100.0
2007-09-13 10:45:00,29.79,29.79,29.75,29.77,3500.0,17.5621,17.5621,17.5385,17.5503,3500.0
2007-09-13 10:50:00,29.78,29.82,29.78,29.81,2400.0,17.5562,17.5798,17.5562,17.5739,2400.0
2007-09-13 10:55:00,29.82,29.83,29.79,29.79,3100.0,17.5798,17.5857,17.5621,17.5621,3100.0
2007-09-13 11:00:00,29.8,29.82,29.7,29.78,25700.0,17.568,17.5798,17.5091,17.5562,25700.0
2007-09-13 11:05:00,29.78,29.79,29.71,29.77,6900.0,17.5562,17.5621,17.515,17.5503,6900.0
2007-09-13 11:10:00,29.8,29.8,29.76,29.76,2800.0,17.568,17.568,17.5444,17.5444,2800.0
2007-09-13 11:15:00,29.77,29.8,29.73,29.76,4300.0,17.5503,17.568,17.5267,17.5444,4300.0
2007-09-13 11:20:00,29.77,29.79,29.77,29.78,3700.0,17.5503,17.5621,17.5503,17.5562,3700.0
2007-09-13 11:25:00,29.8,29.8,29.77,29.78,2900.0,17.568,17.568,17.5503,17.5562,2900.0
2007-09-13 11:30:00,29.77,29.8,29.74,29.77,5300.0,17.5503,17.568,17.5326,17.5503,5300.0
2007-09-13 11:35:00,29.76,29.77,29.71,29.71,5200.0,17.5444,17.5503,17.515,17.515,5200.0
2007-09-13 11:40:00,29.73,29.75,29.72,29.72,1800.0,17.5267,17.5385,17.5208,17.5208,1800.0
2007-09-13 11:45:00,29.72,29.74,29.72,29.72,800.0,17.5208,17.5326,17.5208,17.5208,800.0
2007-09-13 11:50:00,29.73,29.75,29.71,29.71,1400.0,17.5267,17.5385,17.515,17.515,1400.0
2007-09-13 11:55:00,29.72,29.78,29.72,29.77,1800.0,17.5208,17.5562,17.5208,17.5503,1800.0
2007-09-13 12:00:00,29.77,29.78,29.73,29.74,3600.0,17.5503,17.5562,17.5267,17.5326,3600.0
2007-09-13 12:05:00,29.75,29.75,29.72,29.72,4600.0,17.5385,17.5385,17.5208,17.5208,4600.0
2007-09-13 12:10:00,29.72,29.73,29.71,29.72,700.0,17.5208,17.5267,17.515,17.5208,700.0
2007-09-13 12:15:00,29.72,29.75,29.72,29.75,2800.0,17.5208,17.5385,17.5208,17.5385,2800.0
2007-09-13 12:20:00,29.75,29.78,29.73,29.76,4800.0,17.5385,17.5562,17.5267,17.5444,4800.0
2007-09-13 12:25:00,29.77,29.79,29.74,29.76,5500.0,17.5503,17.5621,17.5326,17.5444,5500.0
2007-09-13 12:30:00,29.76,29.76,29.74,29.75,1800.0,17.5444,17.5444,17.5326,17.5385,1800.0
2007-09-13 12:35:00,29.75,29.77,29.73,29.77,4200.0,17.5385,17.5503,17.5267,17.5503,4200.0
2007-09-13 12:40:00,29.75,29.77,29.74,29.75,700.0,17.5385,17.5503,17.5326,17.5385,700.0
2007-09-13 12:45:00,29.75,29.75,29.69,29.7,7700.0,17.5385,17.5385,17.5032,17.5091,7700.0
2007-09-13 12:50:00,29.7,29.71,29.7,29.7,2000.0,17.5091,17.515,17.5091,17.5091,2000.0
2007-09-13 12:55:00,29.7,29.73,29.7,29.7,3400.0,17.5091,17.5267,17.5091,17.5091,3400.0
2007-09-13 13:00:00,29.73,29.76,29.7,29.74,7100.0,17.5267,17.5444,17.5091,17.5326,7100.0
2007-09-13 13:05:00,29.76,29.77,29.73,29.77,3300.0,17.5444,17.5503,17.5267,17.5503,3300.0
2007-09-13 13:10:00,29.76,29.76,29.74,29.75,1900.0,17.5444,17.5444,17.5326,17.5385,1900.0
2007-09-13 13:15:00,29.78,29.78,29.74,29.75,3900.0,17.5562,17.5562,17.5326,17.5385,3900.0
2007-09-13 13:20:00,29.75,29.82,29.75,29.81,3900.0,17.5385,17.5798,17.5385,17.5739,3900.0
2007-09-13 13:25:00,29.82,29.82,29.78,29.79,4600.0,17.5798,17.5798,17.5562,17.5621,4600.0
2007-09-13 13:30:00,29.8,29.8,29.75,29.77,8000.0,17.568,17.568,17.5385,17.5503,8000.0
2007-09-13 13:35:00,29.77,29.81,29.77,29.8,4100.0,17.5503,17.5739,17.5503,17.568,4100.0
2007-09-13 13:40:00,29.78,29.79,29.76,29.77,4500.0,17.5562,17.5621,17.5444,17.5503,4500.0
2007-09-13 13:45:00,29.76,29.79,29.75,29.77,6200.0,17.5444,17.5621,17.5385,17.5503,6200.0
2007-09-13 13:50:00,29.77,29.79,29.75,29.78,4200.0,17.5503,17.5621,17.5385,17.5562,4200.0
2007-09-13 13:55:00,29.78,29.78,29.74,29.77,3600.0,17.5562,17.5562,17.5326,17.5503,3600.0
2007-09-13 14:00:00,29.75,29.78,29.75,29.77,7000.0,17.5385,17.5562,17.5385,17.5503,7000.0
2007-09-13 14:05:00,29.76,29.76,29.75,29.76,1300.0,17.5444,17.5444,17.5385,17.5444,1300.0
2007-09-13 14:10:00,29.76,29.78,29.74,29.77,4500.0,17.5444,17.5562,17.5326,17.5503,4500.0
2007-09-13 14:15:00,29.75,29.77,29.74,29.76,3500.0,17.5385,17.5503,17.5326,17.5444,3500.0
2007-09-13 14:20:00,29.75,29.78,29.74,29.75,7000.0,17.5385,17.5562,17.5326,17.5385,7000.0
2007-09-13 14:25:00,29.74,29.77,29.74,29.75,7700.0,17.5326,17.5503,17.5326,17.5385,7700.0
2007-09-13 14:30:00,29.74,29.78,29.74,29.76,9100.0,17.5326,17.5562,17.5326,17.5444,9100.0
2007-09-13 14:35:00,29.75,29.82,29.75,29.8,4100.0,17.5385,17.5798,17.5385,17.568,4100.0
2007-09-13 14:40:00,29.79,29.8,29.79,29.8,5300.0,17.5621,17.568,17.5621,17.568,5300.0
2007-09-13 14:45:00,29.81,29.87,29.81,29.84,14600.0,17.5739,17.6093,17.5739,17.5916,14600.0
2007-09-13 14:50:00,29.83,29.86,29.81,29.84,4900.0,17.5857,17.6034,17.5739,17.5916,4900.0
2007-09-13 14:55:00,29.83,29.92,29.81,29.87,16900.0,17.5857,17.6388,17.5739,17.6093,16900.0
2007-09-13 15:00:00,29.87,29.92,29.84,29.89,8500.0,17.6093,17.6388,17.5916,17.6211,8500.0
2007-09-13 15:05:00,29.9,29.94,29.87,29.87,15800.0,17.627,17.6505,17.6093,17.6093,15800.0
2007-09-13 15:10:00,29.86,29.88,29.81,29.81,5600.0,17.6034,17.6152,17.5739,17.5739,5600.0
2007-09-13 15:15:00,29.84,29.84,29.78,29.78,3200.0,17.5916,17.5916,17.5562,17.5562,3200.0
2007-09-13 15:20:00,29.76,29.82,29.76,29.8,7700.0,17.5444,17.5798,17.5444,17.568,7700.0
2007-09-13 15:25:00,29.81,29.82,29.79,29.8,5600.0,17.5739,17.5798,17.5621,17.568,5600.0
2007-09-13 15:30:00,29.79,29.8,29.79,29.8,4900.0,17.5621,17.568,17.5621,17.568,4900.0
2007-09-13 15:35:00,29.78,29.8,29.73,29.77,9100.0,17.5562,17.568,17.5267,17.5503,9100.0
2007-09-13 15:40:00,29.78,29.82,29.76,29.77,7200.0,17.5562,17.5798,17.5444,17.5503,7200.0
2007-09-13 15:45:00,29.77,29.78,29.69,29.71,9800.0,17.5503,17.5562,17.5032,17.515,9800.0
2007-09-13 15:50:00,29.7,29.79,29.7,29.77,9000.0,17.5091,17.5621,17.5091,17.5503,9000.0
2007-09-13 15:55:00,29.79,29.79,29.72,29.72,13200.0,17.5621,17.5621,17.5208,17.5208,13200.0
2007-09-14 09:30:00,29.55,29.61,29.54,29.57,8500.0,17.4206,17.456,17.4147,17.4324,8500.0
2007-09-14 09:35:00,29.63,29.67,29.59,29.67,3400.0,17.4678,17.4914,17.4442,17.4914,3400.0
2007-09-14 09:40:00,29.7,29.78,29.62,29.66,38800.0,17.5091,17.5562,17.4619,17.4855,38800.0
2007-09-14 09:45:00,29.66,29.84,29.65,29.83,32500.0,17.4855,17.5916,17.4796,17.5857,32500.0
2007-09-14 09:50:00,29.81,29.93,29.81,29.89,7700.0,17.5739,17.6446,17.5739,17.6211,7700.0
2007-09-14 09:55:00,29.92,29.94,29.88,29.92,3200.0,17.6388,17.6505,17.6152,17.6388,3200.0
2007-09-14 10:00:00,29.92,29.97,29.9,29.91,8200.0,17.6388,17.6682,17.627,17.6329,8200.0
2007-09-14 10:05:00,29.92,29.97,29.92,29.96,6300.0,17.6388,17.6682,17.6388,17.6623,6300.0
2007-09-14 10:10:00,29.95,29.97,29.83,29.85,14900.0,17.6564,17.6682,17.5857,17.5975,14900.0
2007-09-14 10:15:00,29.86,29.94,29.86,29.93,2700.0,17.6034,17.6505,17.6034,17.6446,2700.0
2007-09-14 10:20:00,29.93,29.93,29.89,29.9,10200.0,17.6446,17.6446,17.6211,17.627,10200.0
2007-09-14 10:25:00,29.88,29.88,29.82,29.84,5600.0,17.6152,17.6152,17.5798,17.5916,5600.0
2007-09-14 10:30:00,29.83,29.84,29.79,29.81,10000.0,17.5857,17.5916,17.5621,17.5739,10000.0
2007-09-14 10:35:00,29.82,29.87,29.78,29.8,22500.0,17.5798,17.6093,17.5562,17.568,22500.0
2007-09-14 10:40:00,29.82,29.88,29.8,29.85,7900.0,17.5798,17.6152,17.568,17.5975,7900.0
2007-09-14 10:45:00,29.86,29.9,29.83,29.86,12600.0,17.6034,17.627,17.5857,17.6034,12600.0
2007-09-14 10:50:00,29.86,29.87,29.85,29.85,2900.0,17.6034,17.6093,17.5975,17.5975,2900.0
2007-09-14 10:55:00,29.86,29.87,29.84,29.85,4300.0,17.6034,17.6093,17.5916,17.5975,4300.0
2007-09-14 11:00:00,29.85,29.88,29.82,29.86,10800.0,17.5975,17.6152,17.5798,17.6034,10800.0
2007-09-14 11:05:00,29.86,29.86,29.81,29.81,5700.0,17.6034,17.6034,17.5739,17.5739,5700.0
2007-09-14 11:10:00,29.81,29.81,29.76,29.79,7600.0,17.5739,17.5739,17.5444,17.5621,7600.0
2007-09-14 11:15:00,29.79,29.82,29.79,29.82,2200.0,17.5621,17.5798,17.5621,17.5798,2200.0
2007-09-14 11:20:00,29.81,29.85,29.79,29.8,13800.0,17.5739,17.5975,17.5621,17.568,13800.0
2007-09-14 11:25:00,29.8,29.91,29.8,29.87,7100.0,17.568,17.6329,17.568,17.6093,7100.0
2007-09-14 11:30:00,29.87,29.88,29.86,29.86,6200.0,17.6093,17.6152,17.6034,17.6034,6200.0
2007-09-14 11:35:00,29.87,29.89,29.85,29.86,6200.0,17.6093,17.6211,17.5975,17.6034,6200.0
2007-09-14 11:40:00,29.87,29.93,29.86,29.93,4300.0,17.6093,17.6446,17.6034,17.6446,4300.0
2007-09-14 11:45:00,29.92,29.93,29.88,29.9,7000.0,17.6388,17.6446,17.6152,17.627,7000.0
2007-09-14 11:50:00,29.92,29.95,29.88,29.92,9500.0,17.6388,17.6564,17.6152,17.6388,9500.0
2007-09-14 11:55:00,29.9,29.92,29.86,29.87,9000.0,17.627,17.6388,17.6034,17.6093,9000.0
2007-09-14 12:00:00,29.87,29.92,29.87,29.9,6900.0,17.6093,17.6388,17.6093,17.627,6900.0
2007-09-14 12:05:00,29.91,29.91,29.87,29.89,4400.0,17.6329,17.6329,17.6093,17.6211,4400.0
2007-09-14 12:10:00,29.91,29.92,29.87,29.87,4400.0,17.6329,17.6388,17.6093,17.6093,4400.0
2007-09-14 12:15:00,29.87,29.89,29.85,29.85,2100.0,17.6093,17.6211,17.5975,17.5975,2100.0
2007-09-14 12:20:00,29.86,29.9,29.86,29.88,1800.0,17.6034,17.627,17.6034,17.6152,1800.0
2007-09-14 12:25:00,29.87,29.89,29.84,29.84,7400.0,17.6093,17.6211,17.5916,17.5916,7400.0
2007-09-14 12:30:00,29.86,29.87,29.83,29.87,2600.0,17.6034,17.6093,17.5857,17.6093,2600.0
2007-09-14 12:35:00,29.85,29.87,29.84,29.85,3000.0,17.5975,17.6093,17.5916,17.5975,3000.0
2007-09-14 12:40:00,29.85,29.88,29.84,29.87,3700.0,17.5975,17.6152,17.5916,17.6093,3700.0
2007-09-14 12:45:00,29.86,29.86,29.83,29.83,3000.0,17.6034,17.6034,17.5857,17.5857,3000.0
2007-09-14 12:50:00,29.83,29.86,29.82,29.86,3500.0,17.5857,17.6034,17.5798,17.6034,3500.0
2007-09-14 12:55:00,29.84,29.84,29.82,29.82,1800.0,17.5916,17.5916,17.5798,17.5798,1800.0
2007-09-14 13:00:00,29.86,29.86,29.83,29.86,3400.0,17.6034,17.6034,17.5857,17.6034,3400.0
2007-09-14 13:05:00,29.84,29.86,29.82,29.86,5500.0,17.5916,17.6034,17.5798,17.6034,5500.0
2007-09-14 13:10:00,29.84,29.88,29.82,29.88,3800.0,17.5916,17.6152,17.5798,17.6152,3800.0
2007-09-14 13:15:00,29.88,29.88,29.85,29.86,2800.0,17.6152,17.6152,17.5975,17.6034,2800.0
2007-09-14 13:20:00,29.87,29.89,29.85,29.88,5600.0,17.6093,17.6211,17.5975,17.6152,5600.0
2007-09-14 13:25:00,29.88,29.9,29.88,29.89,1800.0,17.6152,17.627,17.6152,17.6211,1800.0
2007-09-14 13:30:00,29.89,29.9,29.85,29.85,4900.0,17.6211,17.627,17.5975,17.5975,4900.0
2007-09-14 13:35:00,29.86,29.87,29.83,29.84,6100.0,17.6034,17.6093,17.5857,17.5916,6100.0
2007-09-14 13:40:00,29.85,29.86,29.84,29.85,2700.0,17.5975,17.6034,17.5916,17.5975,2700.0
2007-09-14 13:45:00,29.85,29.89,29.84,29.89,6300.0,17.5975,17.6211,17.5916,17.6211,6300.0
2007-09-14 13:50:00,29.88,29.91,29.88,29.91,5700.0,17.6152,17.6329,17.6152,17.6329,5700.0
2007-09-14 13:55:00,29.91,29.91,29.85,29.89,13700.0,17.6329,17.6329,17.5975,17.6211,13700.0
2007-09-14 14:00:00,29.89,29.93,29.85,29.88,12500.0,17.6211,17.6446,17.5975,17.6152,12500.0
2007-09-14 14:05:00,29.89,29.9,29.83,29.83,9000.0,17.6211,17.627,17.5857,17.5857,9000.0
2007-09-14 14:10:00,29.85,29.89,29.84,29.84,12400.0,17.5975,17.6211,17.5916,17.5916,12400.0
2007-09-14 14:15:00,29.85,29.87,29.84,29.86,2900.0,17.5975,17.6093,17.5916,17.6034,2900.0
2007-09-14 14:20:00,29.87,29.87,29.85,29.85,10600.0,17.6093,17.6093,17.5975,17.5975,10600.0
2007-09-14 14:25:00,29.85,29.87,29.85,29.87,3100.0,17.5975,17.6093,17.5975,17.6093,3100.0
2007-09-14 14:30:00,29.86,29.87,29.85,29.87,8200.0,17.6034,17.6093,17.5975,17.6093,8200.0
2007-09-14 14:35:00,29.87,29.88,29.85,29.88,4500.0,17.6093,17.6152,17.5975,17.6152,4500.0
2007-09-14 14:40:00,29.88,29.89,29.83,29.85,8400.0,17.6152,17.6211,17.5857,17.5975,8400.0
2007-09-14 14:45:00,29.85,29.86,29.85,29.85,1000.0,17.5975,17.6034,17.5975,17.5975,1000.0
2007-09-14 14:50:00,29.85,29.85,29.8,29.8,9800.0,17.5975,17.5975,17.568,17.568,9800.0
2007-09-14 14:55:00,29.8,29.83,29.79,29.81,4900.0,17.568,17.5857,17.5621,17.5739,4900.0
2007-09-14 15:00:00,29.83,29.85,29.82,29.85,6900.0,17.5857,17.5975,17.5798,17.5975,6900.0
2007-09-14 15:05:00,29.86,29.86,29.82,29.83,4900.0,17.6034,17.6034,17.5798,17.5857,4900.0
2007-09-14 15:10:00,29.83,29.84,29.8,29.82,10600.0,17.5857,17.5916,17.568,17.5798,10600.0
2007-09-14 15:15:00,29.8,29.85,29.8,29.85,4000.0,17.568,17.5975,17.568,17.5975,4000.0
2007-09-14 15:20:00,29.85,29.88,29.84,29.87,9400.0,17.5975,17.6152,17.5916,17.6093,9400.0
2007-09-14 15:25:00,29.88,29.88,29.87,29.88,5600.0,17.6152,17.6152,17.6093,17.6152,5600.0
2007-09-14 15:30:00,29.87,29.88,29.85,29.87,13400.0,17.6093,17.6152,17.5975,17.6093,13400.0
2007-09-14 15:35:00,29.87,29.88,29.86,29.88,7700.0,17.6093,17.6152,17.6034,17.6152,7700.0
2007-09-14 15:40:00,29.88,29.92,29.88,29.92,9200.0,17.6152,17.6388,17.6152,17.6388,9200.0
2007-09-14 15:45:00,29.92,29.97,29.91,29.94,14200.0,17.6388,17.6682,17.6329,17.6505,14200.0
2007-09-14 15:50:00,29.95,29.96,29.91,29.93,16900.0,17.6564,17.6623,17.6329,17.6446,16900.0
2007-09-14 15:55:00,29.92,29.95,29.88,29.88,35000.0,17.6388,17.6564,17.6152,17.6152,35000.0
2007-09-17 09:30:00,29.82,29.92,29.82,29.92,2600.0,17.5798,17.6388,17.5798,17.6388,2600.0
2007-09-17 09:35:00,29.87,29.93,29.77,29.77,6000.0,17.6093,17.6446,17.5503,17.5503,6000.0
2007-09-17 09:40:00,29.76,29.77,29.72,29.76,4800.0,17.5444,17.5503,17.5208,17.5444,4800.0
2007-09-17 09:45:00,29.75,29.78,29.74,29.76,2600.0,17.5385,17.5562,17.5326,17.5444,2600.0
2007-09-17 09:50:00,29.76,29.78,29.74,29.76,5600.0,17.5444,17.5562,17.5326,17.5444,5600.0
2007-09-17 09:55:00,29.77,29.81,29.76,29.78,2900.0,17.5503,17.5739,17.5444,17.5562,2900.0
2007-09-17 10:00:00,29.77,29.79,29.75,29.75,3500.0,17.5503,17.5621,17.5385,17.5385,3500.0
2007-09-17 10:05:00,29.77,29.78,29.74,29.74,4200.0,17.5503,17.5562,17.5326,17.5326,4200.0
2007-09-17 10:10:00,29.74,29.78,29.73,29.78,2700.0,17.5326,17.5562,17.5267,17.5562,2700.0
2007-09-17 10:15:00,29.79,29.83,29.79,29.8,8000.0,17.5621,17.5857,17.5621,17.568,8000.0
2007-09-17 10:20:00,29.8,29.82,29.79,29.79,5000.0,17.568,17.5798,17.5621,17.5621,5000.0
2007-09-17 10:25:00,29.79,29.8,29.76,29.79,5500.0,17.5621,17.568,17.5444,17.5621,5500.0
2007-09-17 10:30:00,29.78,29.79,29.75,29.75,4700.0,17.5562,17.5621,17.5385,17.5385,4700.0
2007-09-17 10:35:00,29.75,29.77,29.75,29.77,4200.0,17.5385,17.5503,17.5385,17.5503,4200.0
2007-09-17 10:40:00,29.77,29.79,29.75,29.77,9000.0,17.5503,17.5621,17.5385,17.5503,9000.0
2007-09-17 10:45:00,29.76,29.77,29.73,29.74,2800.0,17.5444,17.5503,17.5267,17.5326,2800.0
2007-09-17 10:50:00,29.74,29.74,29.67,29.68,2800.0,17.5326,17.5326,17.4914,17.4973,2800.0
2007-09-17 10:55:00,29.68,29.72,29.68,29.71,11400.0,17.4973,17.5208,17.4973,17.515,11400.0
2007-09-17 11:00:00,29.72,29.72,29.69,29.7,800.0,17.5208,17.5208,17.5032,17.5091,800.0
2007-09-17 11:05:00,29.71,29.71,29.69,29.7,3500.0,17.515,17.515,17.5032,17.5091,3500.0
2007-09-17 11:10:00,29.7,29.71,29.68,29.68,1700.0,17.5091,17.515,17.4973,17.4973,1700.0
2007-09-17 11:15:00,29.68,29.71,29.68,29.71,900.0,17.4973,17.515,17.4973,17.515,900.0
2007-09-17 11:20:00,29.71,29.75,29.71,29.75,7600.0,17.515,17.5385,17.515,17.5385,7600.0
2007-09-17 11:25:00,29.75,29.76,29.72,29.72,6800.0,17.5385,17.5444,17.5208,17.5208,6800.0
2007-09-17 11:30:00,29.71,29.74,29.71,29.73,4700.0,17.515,17.5326,17.515,17.5267,4700.0
2007-09-17 11:35:00,29.74,29.75,29.72,29.72,2300.0,17.5326,17.5385,17.5208,17.5208,2300.0
2007-09-17 11:40:00,29.72,29.76,29.71,29.76,2700.0,17.5208,17.5444,17.515,17.5444,2700.0
2007-09-17 11:45:00,29.75,29.76,29.74,29.74,1900.0,17.5385,17.5444,17.5326,17.5326,1900.0
2007-09-17 11:50:00,29.74,29.75,29.72,29.72,6600.0,17.5326,17.5385,17.5208,17.5208,6600.0
2007-09-17 11:55:00,29.72,29.75,29.71,29.75,4300.0,17.5208,17.5385,17.515,17.5385,4300.0
2007-09-17 12:00:00,29.74,29.74,29.73,29.73,1200.0,17.5326,17.5326,17.5267,17.5267,1200.0
2007-09-17 12:05:00,29.72,29.73,29.71,29.72,4800.0,17.5208,17.5267,17.515,17.5208,4800.0
2007-09-17 12:10:00,29.73,29.73,29.71,29.72,3600.0,17.5267,17.5267,17.515,17.5208,3600.0
2007-09-17 12:15:00,29.72,29.74,29.72,29.73,3200.0,17.5208,17.5326,17.5208,17.5267,3200.0
2007-09-17 12:20:00,29.73,29.73,29.72,29.72,3000.0,17.5267,17.5267,17.5208,17.5208,3000.0
2007-09-17 12:25:00,29.73,29.75,29.73,29.74,3500.0,17.5267,17.5385,17.5267,17.5326,3500.0
2007-09-17 12:30:00,29.73,29.74,29.73,29.73,2100.0,17.5267,17.5326,17.5267,17.5267,2100.0
2007-09-17 12:35:00,29.73,29.79,29.73,29.79,5200.0,17.5267,17.5621,17.5267,17.5621,5200.0
2007-09-17 12:40:00,29.78,29.79,29.76,29.76,3900.0,17.5562,17.5621,17.5444,17.5444,3900.0
2007-09-17 12:45:00,29.78,29.81,29.76,29.8,5600.0,17.5562,17.5739,17.5444,17.568,5600.0
2007-09-17 12:50:00,29.8,29.8,29.78,29.78,5500.0,17.568,17.568,17.5562,17.5562,5500.0
2007-09-17 12:55:00,29.78,29.79,29.77,29.79,3900.0,17.5562,17.5621,17.5503,17.5621,3900.0
2007-09-17 13:00:00,29.79,29.8,29.76,29.77,2200.0,17.5621,17.568,17.5444,17.5503,2200.0
2007-09-17 13:05:00,29.77,29.77,29.76,29.76,7100.0,17.5503,17.5503,17.5444,17.5444,7100.0
2007-09-17 13:10:00,29.76,29.76,29.75,29.76,2000.0,17.5444,17.5444,17.5385,17.5444,2000.0
2007-09-17 13:15:00,29.76,29.77,29.75,29.76,7500.0,17.5444,17.5503,17.5385,17.5444,7500.0
2007-09-17 13:20:00,29.76,29.76,29.74,29.74,1800.0,17.5444,17.5444,17.5326,17.5326,1800.0
2007-09-17 13:25:00,29.73,29.73,29.73,29.73,800.0,17.5267,17.5267,17.5267,17.5267,800.0
2007-09-17 13:30:00,29.72,29.72,29.67,29.67,3200.0,17.5208,17.5208,17.4914,17.4914,3200.0
2007-09-17 13:35:00,29.66,29.72,29.64,29.71,10200.0,17.4855,17.5208,17.4737,17.515,10200.0
2007-09-17 13:40:00,29.71,29.71,29.67,29.7,9700.0,17.515,17.515,17.4914,17.5091,9700.0
2007-09-17 13:45:00,29.7,29.71,29.67,29.69,16200.0,17.5091,17.515,17.4914,17.5032,16200.0
2007-09-17 13:50:00,29.68,29.68,29.63,29.65,11200.0,17.4973,17.4973,17.4678,17.4796,11200.0
2007-09-17 13:55:00,29.65,29.69,29.64,29.66,26700.0,17.4796,17.5032,17.4737,17.4855,26700.0
2007-09-17 14:00:00,29.66,29.66,29.64,29.65,2600.0,17.4855,17.4855,17.4737,17.4796,2600.0
2007-09-17 14:05:00,29.65,29.66,29.63,29.63,5200.0,17.4796,17.4855,17.4678,17.4678,5200.0
2007-09-17 14:10:00,29.63,29.63,29.62,29.62,2100.0,17.4678,17.4678,17.4619,17.4619,2100.0
2007-09-17 14:15:00,29.62,29.63,29.59,29.6,8100.0,17.4619,17.4678,17.4442,17.4501,8100.0
2007-09-17 14:20:00,29.6,29.6,29.57,29.58,10100.0,17.4501,17.4501,17.4324,17.4383,10100.0
2007-09-17 14:25:00,29.59,29.62,29.59,29.62,7500.0,17.4442,17.4619,17.4442,17.4619,7500.0
2007-09-17 14:30:00,29.61,29.64,29.61,29.63,5900.0,17.456,17.4737,17.456,17.4678,5900.0
2007-09-17 14:35:00,29.62,29.63,29.61,29.63,4700.0,17.4619,17.4678,17.456,17.4678,4700.0
2007-09-17 14:40:00,29.62,29.64,29.62,29.62,9800.0,17.4619,17.4737,17.4619,17.4619,9800.0
2007-09-17 14:45:00,29.62,29.63,29.62,29.63,3300.0,17.4619,17.4678,17.4619,17.4678,3300.0
2007-09-17 14:50:00,29.62,29.62,29.59,29.59,3800.0,17.4619,17.4619,17.4442,17.4442,3800.0
2007-09-17 14:55:00,29.6,29.61,29.59,29.61,3300.0,17.4501,17.456,17.4442,17.456,3300.0
2007-09-17 15:00:00,29.61,29.61,29.59,29.59,4500.0,17.456,17.456,17.4442,17.4442,4500.0
2007-09-17 15:05:00,29.59,29.59,29.58,29.58,3200.0,17.4442,17.4442,17.4383,17.4383,3200.0
2007-09-17 15:10:00,29.59,29.66,29.59,29.66,8900.0,17.4442,17.4855,17.4442,17.4855,8900.0
2007-09-17 15:15:00,29.65,29.66,29.62,29.64,7000.0,17.4796,17.4855,17.4619,17.4737,7000.0
2007-09-17 15:20:00,29.63,29.66,29.62,29.63,3700.0,17.4678,17.4855,17.4619,17.4678,3700.0
2007-09-17 15:25:00,29.64,29.65,29.58,29.59,6100.0,17.4737,17.4796,17.4383,17.4442,6100.0
2007-09-17 15:30:00,29.6,29.65,29.6,29.6,15200.0,17.4501,17.4796,17.4501,17.4501,15200.0
2007-09-17 15:35:00,29.61,29.63,29.6,29.61,4000.0,17.456,17.4678,17.4501,17.456,4000.0
2007-09-17 15:40:00,29.63,29.64,29.62,29.63,5300.0,17.4678,17.4737,17.4619,17.4678,5300.0
2007-09-17 15:45:00,29.64,29.64,29.63,29.64,3100.0,17.4737,17.4737,17.4678,17.4737,3100.0
2007-09-17 15:50:00,29.63,29.64,29.61,29.62,12300.0,17.4678,17.4737,17.456,17.4619,12300.0
2007-09-17 15:55:00,29.62,29.62,29.56,29.59,22700.0,17.4619,17.4619,17.4265,17.4442,22700.0
2007-09-18 09:30:00,29.71,29.77,29.61,29.72,2800.0,17.515,17.5503,17.456,17.5208,2800.0
2007-09-18 09:35:00,29.62,29.69,29.62,29.63,2900.0,17.4619,17.5032,17.4619,17.4678,2900.0
2007-09-18 09:40:00,29.63,29.66,29.61,29.63,3100.0,17.4678,17.4855,17.456,17.4678,3100.0
2007-09-18 09:45:00,29.61,29.66,29.52,29.54,21800.0,17.456,17.4855,17.4029,17.4147,21800.0
2007-09-18 09:50:00,29.55,29.64,29.51,29.51,24400.0,17.4206,17.4737,17.397,17.397,24400.0
2007-09-18 09:55:00,29.51,29.53,29.44,29.48,3100.0,17.397,17.4088,17.3558,17.3794,3100.0
2007-09-18 10:00:00,29.45,29.49,29.42,29.44,2100.0,17.3617,17.3853,17.344,17.3558,2100.0
2007-09-18 10:05:00,29.43,29.53,29.43,29.52,5500.0,17.3499,17.4088,17.3499,17.4029,5500.0
2007-09-18 10:10:00,29.52,29.58,29.52,29.52,1300.0,17.4029,17.4383,17.4029,17.4029,1300.0
2007-09-18 10:15:00,29.52,29.54,29.51,29.52,1900.0,17.4029,17.4147,17.397,17.4029,1900.0
2007-09-18 10:20:00,29.54,29.57,29.54,29.56,2000.0,17.4147,17.4324,17.4147,17.4265,2000.0
2007-09-18 10:25:00,29.57,29.59,29.53,29.59,5400.0,17.4324,17.4442,17.4088,17.4442,5400.0
2007-09-18 10:30:00,29.6,29.62,29.58,29.62,2600.0,17.4501,17.4619,17.4383,17.4619,2600.0
2007-09-18 10:35:00,29.61,29.63,29.59,29.63,2300.0,17.456,17.4678,17.4442,17.4678,2300.0
2007-09-18 10:40:00,29.63,29.65,29.62,29.65,2400.0,17.4678,17.4796,17.4619,17.4796,2400.0
2007-09-18 10:45:00,29.65,29.67,29.6,29.63,5300.0,17.4796,17.4914,17.4501,17.4678,5300.0
2007-09-18 10:50:00,29.63,29.68,29.61,29.67,33600.0,17.4678,17.4973,17.456,17.4914,33600.0
2007-09-18 10:55:00,29.67,29.72,29.62,29.7,37100.0,17.4914,17.5208,17.4619,17.5091,37100.0
2007-09-18 11:00:00,29.7,29.7,29.6,29.67,14000.0,17.5091,17.5091,17.4501,17.4914,14000.0
2007-09-18 11:05:00,29.68,29.72,29.65,29.69,5800.0,17.4973,17.5208,17.4796,17.5032,5800.0
2007-09-18 11:10:00,29.72,29.72,29.69,29.7,1800.0,17.5208,17.5208,17.5032,17.5091,1800.0
2007-09-18 11:15:00,29.71,29.73,29.71,29.73,4000.0,17.515,17.5267,17.515,17.5267,4000.0
2007-09-18 11:20:00,29.73,29.73,29.69,29.71,1300.0,17.5267,17.5267,17.5032,17.515,1300.0
2007-09-18 11:25:00,29.69,29.75,29.65,29.67,17600.0,17.5032,17.5385,17.4796,17.4914,17600.0
2007-09-18 11:30:00,29.67,29.67,29.59,29.62,3300.0,17.4914,17.4914,17.4442,17.4619,3300.0
2007-09-18 11:35:00,29.61,29.64,29.6,29.63,2000.0,17.456,17.4737,17.4501,17.4678,2000.0
2007-09-18 11:40:00,29.61,29.62,29.59,29.6,5100.0,17.456,17.4619,17.4442,17.4501,5100.0
2007-09-18 11:45:00,29.6,29.6,29.59,29.6,5000.0,17.4501,17.4501,17.4442,17.4501,5000.0
2007-09-18 11:50:00,29.59,29.6,29.59,29.6,1500.0,17.4442,17.4501,17.4442,17.4501,1500.0
2007-09-18 11:55:00,29.59,29.59,29.58,29.58,1500.0,17.4442,17.4442,17.4383,17.4383,1500.0
2007-09-18 12:00:00,29.59,29.6,29.58,29.59,5000.0,17.4442,17.4501,17.4383,17.4442,5000.0
2007-09-18 12:05:00,29.6,29.6,29.59,29.59,600.0,17.4501,17.4501,17.4442,17.4442,600.0
2007-09-18 12:10:00,29.59,29.6,29.59,29.59,2100.0,17.4442,17.4501,17.4442,17.4442,2100.0
2007-09-18 12:15:00,29.6,29.6,29.59,29.59,900.0,17.4501,17.4501,17.4442,17.4442,900.0
2007-09-18 12:20:00,29.59,29.6,29.58,29.58,6200.0,17.4442,17.4501,17.4383,17.4383,6200.0
2007-09-18 12:25:00,29.59,29.61,29.58,29.59,10400.0,17.4442,17.456,17.4383,17.4442,10400.0
2007-09-18 12:30:00,29.59,29.59,29.58,29.59,2100.0,17.4442,17.4442,17.4383,17.4442,2100.0
2007-09-18 12:35:00,29.6,29.6,29.59,29.6,3800.0,17.4501,17.4501,17.4442,17.4501,3800.0
2007-09-18 12:40:00,29.59,29.59,29.57,29.57,2100.0,17.4442,17.4442,17.4324,17.4324,2100.0
2007-09-18 12:45:00,29.58,29.59,29.56,29.56,3000.0,17.4383,17.4442,17.4265,17.4265,3000.0
2007-09-18 12:50:00,29.56,29.56,29.53,29.54,1600.0,17.4265,17.4265,17.4088,17.4147,1600.0
2007-09-18 12:55:00,29.55,29.55,29.53,29.53,5700.0,17.4206,17.4206,17.4088,17.4088,5700.0
2007-09-18 13:00:00,29.53,29.54,29.52,29.54,3700.0,17.4088,17.4147,17.4029,17.4147,3700.0
2007-09-18 13:05:00,29.54,29.54,29.52,29.53,5400.0,17.4147,17.4147,17.4029,17.4088,5400.0
2007-09-18 13:10:00,29.52,29.54,29.51,29.52,5000.0,17.4029,17.4147,17.397,17.4029,5000.0
2007-09-18 13:15:00,29.53,29.54,29.53,29.54,2900.0,17.4088,17.4147,17.4088,17.4147,2900.0
2007-09-18 13:20:00,29.54,29.54,29.52,29.52,2300.0,17.4147,17.4147,17.4029,17.4029,2300.0
2007-09-18 13:25:00,29.54,29.54,29.52,29.54,1000.0,17.4147,17.4147,17.4029,17.4147,1000.0
2007-09-18 13:30:00,29.52,29.54,29.52,29.54,900.0,17.4029,17.4147,17.4029,17.4147,900.0
2007-09-18 13:35:00,29.54,29.54,29.51,29.53,6400.0,17.4147,17.4147,17.397,17.4088,6400.0
2007-09-18 13:40:00,29.52,29.52,29.51,29.51,2500.0,17.4029,17.4029,17.397,17.397,2500.0
2007-09-18 13:45:00,29.53,29.54,29.5,29.52,8300.0,17.4088,17.4147,17.3911,17.4029,8300.0
2007-09-18 13:50:00,29.51,29.53,29.5,29.52,2100.0,17.397,17.4088,17.3911,17.4029,2100.0
2007-09-18 13:55:00,29.52,29.54,29.52,29.54,2400.0,17.4029,17.4147,17.4029,17.4147,2400.0
2007-09-18 14:00:00,29.54,29.55,29.5,29.5,21800.0,17.4147,17.4206,17.3911,17.3911,21800.0
2007-09-18 14:05:00,29.51,29.51,29.38,29.44,9400.0,17.397,17.397,17.3204,17.3558,9400.0
2007-09-18 14:10:00,29.43,29.45,29.32,29.38,5600.0,17.3499,17.3617,17.285,17.3204,5600.0
2007-09-18 14:15:00,29.45,29.86,29.4,29.77,20000.0,17.3617,17.6034,17.3322,17.5503,20000.0
2007-09-18 14:20:00,29.78,29.84,29.74,29.77,12500.0,17.5562,17.5916,17.5326,17.5503,12500.0
2007-09-18 14:25:00,29.77,29.85,29.71,29.81,17600.0,17.5503,17.5975,17.515,17.5739,17600.0
2007-09-18 14:30:00,29.78,29.84,29.78,29.83,15100.0,17.5562,17.5916,17.5562,17.5857,15100.0
2007-09-18 14:35:00,29.83,29.95,29.81,29.95,15700.0,17.5857,17.6564,17.5739,17.6564,15700.0
2007-09-18 14:40:00,29.92,29.97,29.87,29.92,15200.0,17.6388,17.6682,17.6093,17.6388,15200.0
2007-09-18 14:45:00,29.92,29.92,29.8,29.83,7500.0,17.6388,17.6388,17.568,17.5857,7500.0
2007-09-18 14:50:00,29.86,29.86,29.73,29.76,7000.0,17.6034,17.6034,17.5267,17.5444,7000.0
2007-09-18 14:55:00,29.76,29.76,29.7,29.75,5800.0,17.5444,17.5444,17.5091,17.5385,5800.0
2007-09-18 15:00:00,29.75,29.78,29.69,29.74,12300.0,17.5385,17.5562,17.5032,17.5326,12300.0
2007-09-18 15:05:00,29.78,29.83,29.77,29.83,12200.0,17.5562,17.5857,17.5503,17.5857,12200.0
2007-09-18 15:10:00,29.83,29.94,29.79,29.85,31100.0,17.5857,17.6505,17.5621,17.5975,31100.0
2007-09-18 15:15:00,29.86,29.91,29.8,29.82,7300.0,17.6034,17.6329,17.568,17.5798,7300.0
2007-09-18 15:20:00,29.82,29.85,29.8,29.84,7900.0,17.5798,17.5975,17.568,17.5916,7900.0
2007-09-18 15:25:00,29.84,29.89,29.8,29.85,8500.0,17.5916,17.6211,17.568,17.5975,8500.0
2007-09-18 15:30:00,29.85,29.91,29.83,29.87,5200.0,17.5975,17.6329,17.5857,17.6093,5200.0
2007-09-18 15:35:00,29.86,29.9,29.81,29.82,11300.0,17.6034,17.627,17.5739,17.5798,11300.0
2007-09-18 15:40:00,29.86,29.93,29.73,29.78,29000.0,17.6034,17.6446,17.5267,17.5562,29000.0
2007-09-18 15:45:00,29.77,29.79,29.7,29.7,35200.0,17.5503,17.5621,17.5091,17.5091,35200.0
2007-09-18 15:50:00,29.72,29.72,29.65,29.65,39900.0,17.5208,17.5208,17.4796,17.4796,39900.0
2007-09-18 15:55:00,29.64,29.75,29.64,29.72,61800.0,17.4737,17.5385,17.4737,17.5208,61800.0
2007-09-19 09:30:00,29.95,30.0,29.89,29.92,6600.0,17.6564,17.6859,17.6211,17.6388,6600.0
2007-09-19 09:35:00,29.96,29.96,29.89,29.94,5400.0,17.6623,17.6623,17.6211,17.6505,5400.0
2007-09-19 09:40:00,29.91,30.0,29.91,29.96,4700.0,17.6329,17.6859,17.6329,17.6623,4700.0
2007-09-19 09:45:00,29.98,30.0,29.95,29.98,3200.0,17.6741,17.6859,17.6564,17.6741,3200.0
2007-09-19 09:50:00,29.98,30.0,29.97,29.99,6300.0,17.6741,17.6859,17.6682,17.68,6300.0
2007-09-19 09:55:00,29.97,29.97,29.86,29.88,13200.0,17.6682,17.6682,17.6034,17.6152,13200.0
2007-09-19 10:00:00,29.88,29.92,29.76,29.79,26200.0,17.6152,17.6388,17.5444,17.5621,26200.0
2007-09-19 10:05:00,29.8,29.8,29.72,29.76,19800.0,17.568,17.568,17.5208,17.5444,19800.0
2007-09-19 10:10:00,29.77,29.82,29.73,29.79,19700.0,17.5503,17.5798,17.5267,17.5621,19700.0
2007-09-19 10:15:00,29.79,29.8,29.69,29.75,15900.0,17.5621,17.568,17.5032,17.5385,15900.0
2007-09-19 10:20:00,29.75,29.78,29.75,29.76,4300.0,17.5385,17.5562,17.5385,17.5444,4300.0
2007-09-19 10:25:00,29.75,29.78,29.74,29.75,21500.0,17.5385,17.5562,17.5326,17.5385,21500.0
2007-09-19 10:30:00,29.75,29.76,29.72,29.75,5600.0,17.5385,17.5444,17.5208,17.5385,5600.0
2007-09-19 10:35:00,29.73,29.77,29.73,29.77,10100.0,17.5267,17.5503,17.5267,17.5503,10100.0
2007-09-19 10:40:00,29.78,29.79,29.73,29.79,9100.0,17.5562,17.5621,17.5267,17.5621,9100.0
2007-09-19 10:45:00,29.79,29.8,29.75,29.78,5100.0,17.5621,17.568,17.5385,17.5562,5100.0
2007-09-19 10:50:00,29.75,29.78,29.74,29.75,10100.0,17.5385,17.5562,17.5326,17.5385,10100.0
2007-09-19 10:55:00,29.75,29.78,29.74,29.75,7000.0,17.5385,17.5562,17.5326,17.5385,7000.0
2007-09-19 11:00:00,29.75,29.78,29.75,29.75,5200.0,17.5385,17.5562,17.5385,17.5385,5200.0
2007-09-19 11:05:00,29.75,29.77,29.74,29.75,6200.0,17.5385,17.5503,17.5326,17.5385,6200.0
2007-09-19 11:10:00,29.75,29.75,29.74,29.75,8700.0,17.5385,17.5385,17.5326,17.5385,8700.0
2007-09-19 11:15:00,29.75,29.78,29.72,29.77,13200.0,17.5385,17.5562,17.5208,17.5503,13200.0
2007-09-19 11:20:00,29.77,29.77,29.77,29.77,1400.0,17.5503,17.5503,17.5503,17.5503,1400.0
2007-09-19 11:25:00,29.78,29.79,29.74,29.74,5300.0,17.5562,17.5621,17.5326,17.5326,5300.0
2007-09-19 11:30:00,29.76,29.77,29.73,29.73,3400.0,17.5444,17.5503,17.5267,17.5267,3400.0
2007-09-19 11:35:00,29.74,29.74,29.65,29.65,11800.0,17.5326,17.5326,17.4796,17.4796,11800.0
2007-09-19 11:40:00,29.65,29.65,29.57,29.62,7200.0,17.4796,17.4796,17.4324,17.4619,7200.0
2007-09-19 11:45:00,29.62,29.63,29.58,29.58,2300.0,17.4619,17.4678,17.4383,17.4383,2300.0
2007-09-19 11:50:00,29.58,29.62,29.58,29.61,3600.0,17.4383,17.4619,17.4383,17.456,3600.0
2007-09-19 11:55:00,29.6,29.63,29.6,29.63,2800.0,17.4501,17.4678,17.4501,17.4678,2800.0
2007-09-19 12:00:00,29.63,29.72,29.63,29.72,6200.0,17.4678,17.5208,17.4678,17.5208,6200.0
2007-09-19 12:05:00,29.72,29.75,29.71,29.75,3000.0,17.5208,17.5385,17.515,17.5385,3000.0
2007-09-19 12:10:00,29.74,29.76,29.72,29.74,3700.0,17.5326,17.5444,17.5208,17.5326,3700.0
2007-09-19 12:15:00,29.72,29.74,29.69,29.74,4600.0,17.5208,17.5326,17.5032,17.5326,4600.0
2007-09-19 12:20:00,29.73,29.73,29.69,29.71,7100.0,17.5267,17.5267,17.5032,17.515,7100.0
2007-09-19 12:25:00,29.71,29.72,29.71,29.72,200.0,17.515,17.5208,17.515,17.5208,200.0
2007-09-19 12:30:00,29.71,29.8,29.71,29.77,29600.0,17.515,17.568,17.515,17.5503,29600.0
2007-09-19 12:35:00,29.77,29.78,29.76,29.77,3300.0,17.5503,17.5562,17.5444,17.5503,3300.0
2007-09-19 12:40:00,29.77,29.79,29.76,29.77,6600.0,17.5503,17.5621,17.5444,17.5503,6600.0
2007-09-19 12:45:00,29.79,29.8,29.77,29.8,1000.0,17.5621,17.568,17.5503,17.568,1000.0
2007-09-19 12:50:00,29.8,29.81,29.77,29.81,4900.0,17.568,17.5739,17.5503,17.5739,4900.0
2007-09-19 12:55:00,29.8,29.84,29.71,29.73,32600.0,17.568,17.5916,17.515,17.5267,32600.0
2007-09-19 13:00:00,29.71,29.73,29.69,29.71,4000.0,17.515,17.5267,17.5032,17.515,4000.0
2007-09-19 13:05:00,29.71,29.72,29.69,29.7,3600.0,17.515,17.5208,17.5032,17.5091,3600.0
2007-09-19 13:10:00,29.72,29.75,29.69,29.71,5800.0,17.5208,17.5385,17.5032,17.515,5800.0
2007-09-19 13:15:00,29.73,29.77,29.71,29.77,2100.0,17.5267,17.5503,17.515,17.5503,2100.0
2007-09-19 13:20:00,29.76,29.77,29.73,29.74,9600.0,17.5444,17.5503,17.5267,17.5326,9600.0
2007-09-19 13:25:00,29.75,29.75,29.7,29.71,2700.0,17.5385,17.5385,17.5091,17.515,2700.0
2007-09-19 13:30:00,29.72,29.76,29.71,29.76,3700.0,17.5208,17.5444,17.515,17.5444,3700.0
2007-09-19 13:35:00,29.76,29.79,29.76,29.77,3000.0,17.5444,17.5621,17.5444,17.5503,3000.0
2007-09-19 13:40:00,29.76,29.8,29.73,29.78,7800.0,17.5444,17.568,17.5267,17.5562,7800.0
2007-09-19 13:45:00,29.81,29.81,29.68,29.68,10800.0,17.5739,17.5739,17.4973,17.4973,10800.0
2007-09-19 13:50:00,29.68,29.72,29.68,29.7,5800.0,17.4973,17.5208,17.4973,17.5091,5800.0
2007-09-19 13:55:00,29.7,29.77,29.7,29.72,12200.0,17.5091,17.5503,17.5091,17.5208,12200.0
2007-09-19 14:00:00,29.72,29.75,29.7,29.7,4700.0,17.5208,17.5385,17.5091,17.5091,4700.0
2007-09-19 14:05:00,29.72,29.72,29.7,29.7,1400.0,17.5208,17.5208,17.5091,17.5091,1400.0
2007-09-19 14:10:00,29.7,29.76,29.69,29.72,13300.0,17.5091,17.5444,17.5032,17.5208,13300.0
2007-09-19 14:15:00,29.7,29.72,29.64,29.66,13700.0,17.5091,17.5208,17.4737,17.4855,13700.0
2007-09-19 14:20:00,29.67,29.69,29.66,29.66,6900.0,17.4914,17.5032,17.4855,17.4855,6900.0
2007-09-19 14:25:00,29.67,29.67,29.64,29.65,13200.0,17.4914,17.4914,17.4737,17.4796,13200.0
2007-09-19 14:30:00,29.65,29.7,29.63,29.67,13700.0,17.4796,17.5091,17.4678,17.4914,13700.0
2007-09-19 14:35:00,29.66,29.67,29.6,29.61,10400.0,17.4855,17.4914,17.4501,17.456,10400.0
2007-09-19 14:40:00,29.62,29.64,29.6,29.62,4800.0,17.4619,17.4737,17.4501,17.4619,4800.0
2007-09-19 14:45:00,29.63,29.65,29.61,29.64,6200.0,17.4678,17.4796,17.456,17.4737,6200.0
2007-09-19 14:50:00,29.64,29.65,29.61,29.65,5300.0,17.4737,17.4796,17.456,17.4796,5300.0
2007-09-19 14:55:00,29.65,29.69,29.64,29.69,6800.0,17.4796,17.5032,17.4737,17.5032,6800.0
2007-09-19 15:00:00,29.68,29.68,29.61,29.62,7600.0,17.4973,17.4973,17.456,17.4619,7600.0
2007-09-19 15:05:00,29.63,29.65,29.61,29.65,6100.0,17.4678,17.4796,17.456,17.4796,6100.0
2007-09-19 15:10:00,29.65,29.71,29.65,29.69,7200.0,17.4796,17.515,17.4796,17.5032,7200.0
2007-09-19 15:15:00,29.69,29.72,29.69,29.69,8400.0,17.5032,17.5208,17.5032,17.5032,8400.0
2007-09-19 15:20:00,29.69,29.7,29.66,29.67,8800.0,17.5032,17.5091,17.4855,17.4914,8800.0
2007-09-19 15:25:00,29.68,29.68,29.64,29.67,7800.0,17.4973,17.4973,17.4737,17.4914,7800.0
2007-09-19 15:30:00,29.66,29.67,29.63,29.66,9700.0,17.4855,17.4914,17.4678,17.4855,9700.0
2007-09-19 15:35:00,29.66,29.71,29.66,29.71,12200.0,17.4855,17.515,17.4855,17.515,12200.0
2007-09-19 15:40:00,29.71,29.76,29.7,29.75,12000.0,17.515,17.5444,17.5091,17.5385,12000.0
2007-09-19 15:45:00,29.73,29.75,29.65,29.65,8500.0,17.5267,17.5385,17.4796,17.4796,8500.0
2007-09-19 15:50:00,29.66,29.67,29.63,29.66,13400.0,17.4855,17.4914,17.4678,17.4855,13400.0
2007-09-19 15:55:00,29.66,29.68,29.64,29.65,21400.0,17.4855,17.4973,17.4737,17.4796,21400.0
2007-09-20 09:30:00,29.57,29.7,29.48,29.51,4200.0,17.4324,17.5091,17.3794,17.397,4200.0
2007-09-20 09:35:00,29.47,29.57,29.4,29.52,12300.0,17.3735,17.4324,17.3322,17.4029,12300.0
2007-09-20 09:40:00,29.51,29.58,29.41,29.52,46300.0,17.397,17.4383,17.3381,17.4029,46300.0
2007-09-20 09:45:00,29.51,29.57,29.4,29.55,17300.0,17.397,17.4324,17.3322,17.4206,17300.0
2007-09-20 09:50:00,29.57,29.68,29.57,29.67,4500.0,17.4324,17.4973,17.4324,17.4914,4500.0
2007-09-20 09:55:00,29.66,29.69,29.65,29.69,3800.0,17.4855,17.5032,17.4796,17.5032,3800.0
2007-09-20 10:00:00,29.67,29.68,29.62,29.67,4000.0,17.4914,17.4973,17.4619,17.4914,4000.0
2007-09-20 10:05:00,29.7,29.74,29.68,29.74,6200.0,17.5091,17.5326,17.4973,17.5326,6200.0
2007-09-20 10:10:00,29.71,29.75,29.7,29.71,3400.0,17.515,17.5385,17.5091,17.515,3400.0
2007-09-20 10:15:00,29.74,29.75,29.69,29.69,2100.0,17.5326,17.5385,17.5032,17.5032,2100.0
2007-09-20 10:20:00,29.67,29.7,29.63,29.64,2800.0,17.4914,17.5091,17.4678,17.4737,2800.0
2007-09-20 10:25:00,29.63,29.67,29.62,29.62,7300.0,17.4678,17.4914,17.4619,17.4619,7300.0
2007-09-20 10:30:00,29.59,29.6,29.55,29.55,2500.0,17.4442,17.4501,17.4206,17.4206,2500.0
2007-09-20 10:35:00,29.56,29.59,29.56,29.57,2700.0,17.4265,17.4442,17.4265,17.4324,2700.0
2007-09-20 10:40:00,29.59,29.66,29.59,29.66,3700.0,17.4442,17.4855,17.4442,17.4855,3700.0
2007-09-20 10:45:00,29.65,29.67,29.57,29.66,15200.0,17.4796,17.4914,17.4324,17.4855,15200.0
2007-09-20 10:50:00,29.66,29.68,29.62,29.63,27200.0,17.4855,17.4973,17.4619,17.4678,27200.0
2007-09-20 10:55:00,29.62,29.63,29.6,29.6,1100.0,17.4619,17.4678,17.4501,17.4501,1100.0
2007-09-20 11:00:00,29.59,29.61,29.57,29.58,3700.0,17.4442,17.456,17.4324,17.4383,3700.0
2007-09-20 11:05:00,29.6,29.6,29.52,29.55,20100.0,17.4501,17.4501,17.4029,17.4206,20100.0
2007-09-20 11:10:00,29.53,29.54,29.48,29.48,3500.0,17.4088,17.4147,17.3794,17.3794,3500.0
2007-09-20 11:15:00,29.47,29.5,29.47,29.47,2700.0,17.3735,17.3911,17.3735,17.3735,2700.0
2007-09-20 11:20:00,29.48,29.48,29.41,29.42,5500.0,17.3794,17.3794,17.3381,17.344,5500.0
2007-09-20 11:25:00,29.42,29.44,29.42,29.42,2400.0,17.344,17.3558,17.344,17.344,2400.0
2007-09-20 11:30:00,29.44,29.45,29.42,29.42,2200.0,17.3558,17.3617,17.344,17.344,2200.0
2007-09-20 11:35:00,29.41,29.45,29.39,29.45,3700.0,17.3381,17.3617,17.3263,17.3617,3700.0
2007-09-20 11:40:00,29.42,29.44,29.42,29.43,1400.0,17.344,17.3558,17.344,17.3499,1400.0
2007-09-20 11:45:00,29.43,29.43,29.4,29.43,2900.0,17.3499,17.3499,17.3322,17.3499,2900.0
2007-09-20 11:50:00,29.42,29.44,29.42,29.43,1400.0,17.344,17.3558,17.344,17.3499,1400.0
2007-09-20 11:55:00,29.44,29.45,29.43,29.45,2100.0,17.3558,17.3617,17.3499,17.3617,2100.0
2007-09-20 12:00:00,29.45,29.51,29.45,29.51,3300.0,17.3617,17.397,17.3617,17.397,3300.0
2007-09-20 12:05:00,29.51,29.52,29.5,29.52,2700.0,17.397,17.4029,17.3911,17.4029,2700.0
2007-09-20 12:10:00,29.52,29.55,29.52,29.54,6800.0,17.4029,17.4206,17.4029,17.4147,6800.0
2007-09-20 12:15:00,29.53,29.55,29.52,29.55,3800.0,17.4088,17.4206,17.4029,17.4206,3800.0
2007-09-20 12:20:00,29.56,29.56,29.54,29.54,1700.0,17.4265,17.4265,17.4147,17.4147,1700.0
2007-09-20 12:25:00,29.54,29.54,29.49,29.49,3900.0,17.4147,17.4147,17.3853,17.3853,3900.0
2007-09-20 12:30:00,29.49,29.5,29.47,29.47,2600.0,17.3853,17.3911,17.3735,17.3735,2600.0
2007-09-20 12:35:00,29.47,29.47,29.46,29.46,1300.0,17.3735,17.3735,17.3676,17.3676,1300.0
2007-09-20 12:40:00,29.47,29.5,29.46,29.49,1900.0,17.3735,17.3911,17.3676,17.3853,1900.0
2007-09-20 12:45:00,29.49,29.5,29.47,29.5,1600.0,17.3853,17.3911,17.3735,17.3911,1600.0
2007-09-20 12:50:00,29.5,29.51,29.49,29.51,1200.0,17.3911,17.397,17.3853,17.397,1200.0
2007-09-20 12:55:00,29.5,29.51,29.49,29.51,1800.0,17.3911,17.397,17.3853,17.397,1800.0
2007-09-20 13:00:00,29.49,29.51,29.49,29.5,1300.0,17.3853,17.397,17.3853,17.3911,1300.0
2007-09-20 13:05:00,29.49,29.51,29.45,29.45,3500.0,17.3853,17.397,17.3617,17.3617,3500.0
2007-09-20 13:10:00,29.48,29.49,29.48,29.49,1200.0,17.3794,17.3853,17.3794,17.3853,1200.0
2007-09-20 13:15:00,29.49,29.5,29.47,29.5,1200.0,17.3853,17.3911,17.3735,17.3911,1200.0
2007-09-20 13:20:00,29.48,29.49,29.43,29.43,1700.0,17.3794,17.3853,17.3499,17.3499,1700.0
2007-09-20 13:25:00,29.43,29.44,29.4,29.43,3900.0,17.3499,17.3558,17.3322,17.3499,3900.0
2007-09-20 13:30:00,29.41,29.45,29.41,29.42,2300.0,17.3381,17.3617,17.3381,17.344,2300.0
2007-09-20 13:35:00,29.44,29.45,29.39,29.43,3400.0,17.3558,17.3617,17.3263,17.3499,3400.0
2007-09-20 13:40:00,29.42,29.44,29.41,29.43,1400.0,17.344,17.3558,17.3381,17.3499,1400.0
2007-09-20 13:45:00,29.43,29.47,29.43,29.44,5600.0,17.3499,17.3735,17.3499,17.3558,5600.0
2007-09-20 13:50:00,29.43,29.45,29.42,29.43,5300.0,17.3499,17.3617,17.344,17.3499,5300.0
2007-09-20 13:55:00,29.43,29.45,29.41,29.42,6300.0,17.3499,17.3617,17.3381,17.344,6300.0
2007-09-20 14:00:00,29.42,29.44,29.41,29.41,3700.0,17.344,17.3558,17.3381,17.3381,3700.0
2007-09-20 14:05:00,29.41,29.44,29.4,29.44,2000.0,17.3381,17.3558,17.3322,17.3558,2000.0
2007-09-20 14:10:00,29.41,29.44,29.4,29.41,2700.0,17.3381,17.3558,17.3322,17.3381,2700.0
2007-09-20 14:15:00,29.42,29.43,29.41,29.42,1900.0,17.344,17.3499,17.3381,17.344,1900.0
2007-09-20 14:20:00,29.42,29.42,29.39,29.39,4300.0,17.344,17.344,17.3263,17.3263,4300.0
2007-09-20 14:25:00,29.4,29.41,29.36,29.36,4200.0,17.3322,17.3381,17.3086,17.3086,4200.0
2007-09-20 14:30:00,29.35,29.36,29.33,29.35,5200.0,17.3027,17.3086,17.2909,17.3027,5200.0
2007-09-20 14:35:00,29.34,29.35,29.32,29.33,13500.0,17.2968,17.3027,17.285,17.2909,13500.0
2007-09-20 14:40:00,29.35,29.35,29.32,29.33,2300.0,17.3027,17.3027,17.285,17.2909,2300.0
2007-09-20 14:45:00,29.31,29.31,29.22,29.22,7300.0,17.2791,17.2791,17.2261,17.2261,7300.0
2007-09-20 14:50:00,29.22,29.27,29.22,29.26,5000.0,17.2261,17.2556,17.2261,17.2497,5000.0
2007-09-20 14:55:00,29.26,29.27,29.23,29.23,4700.0,17.2497,17.2556,17.232,17.232,4700.0
2007-09-20 15:00:00,29.25,29.25,29.2,29.21,6300.0,17.2438,17.2438,17.2143,17.2202,6300.0
2007-09-20 15:05:00,29.21,29.25,29.21,29.25,8300.0,17.2202,17.2438,17.2202,17.2438,8300.0
2007-09-20 15:10:00,29.25,29.37,29.25,29.37,14700.0,17.2438,17.3145,17.2438,17.3145,14700.0
2007-09-20 15:15:00,29.37,29.41,29.36,29.41,8700.0,17.3145,17.3381,17.3086,17.3381,8700.0
2007-09-20 15:20:00,29.4,29.4,29.37,29.37,5600.0,17.3322,17.3322,17.3145,17.3145,5600.0
2007-09-20 15:25:00,29.36,29.37,29.36,29.36,4800.0,17.3086,17.3145,17.3086,17.3086,4800.0
2007-09-20 15:30:00,29.36,29.38,29.33,29.35,36100.0,17.3086,17.3204,17.2909,17.3027,36100.0
2007-09-20 15:35:00,29.34,29.35,29.31,29.34,10400.0,17.2968,17.3027,17.2791,17.2968,10400.0
2007-09-20 15:40:00,29.32,29.41,29.32,29.4,6800.0,17.285,17.3381,17.285,17.3322,6800.0
2007-09-20 15:45:00,29.39,29.39,29.34,29.34,8200.0,17.3263,17.3263,17.2968,17.2968,8200.0
2007-09-20 15:50:00,29.35,29.36,29.3,29.32,13500.0,17.3027,17.3086,17.2732,17.285,13500.0
2007-09-20 15:55:00,29.31,29.31,29.25,29.28,16100.0,17.2791,17.2791,17.2438,17.2615,16100.0
2007-09-21 09:30:00,29.3,29.42,29.17,29.31,191600.0,17.2732,17.344,17.1966,17.2791,191600.0
2007-09-21 09:35:00,29.31,29.33,29.3,29.32,3100.0,17.2791,17.2909,17.2732,17.285,3100.0
2007-09-21 09:40:00,29.33,29.55,29.32,29.5,23200.0,17.2909,17.4206,17.285,17.3911,23200.0
2007-09-21 09:45:00,29.51,29.51,29.41,29.42,5600.0,17.397,17.397,17.3381,17.344,5600.0
2007-09-21 09:50:00,29.42,29.43,29.39,29.39,3100.0,17.344,17.3499,17.3263,17.3263,3100.0
2007-09-21 09:55:00,29.39,29.41,29.35,29.36,1700.0,17.3263,17.3381,17.3027,17.3086,1700.0
2007-09-21 10:00:00,29.34,29.4,29.34,29.4,2600.0,17.2968,17.3322,17.2968,17.3322,2600.0
2007-09-21 10:05:00,29.4,29.44,29.39,29.43,2800.0,17.3322,17.3558,17.3263,17.3499,2800.0
2007-09-21 10:10:00,29.44,29.48,29.43,29.47,3900.0,17.3558,17.3794,17.3499,17.3735,3900.0
2007-09-21 10:15:00,29.47,29.49,29.44,29.44,4300.0,17.3735,17.3853,17.3558,17.3558,4300.0
2007-09-21 10:20:00,29.44,29.49,29.44,29.48,5200.0,17.3558,17.3853,17.3558,17.3794,5200.0
2007-09-21 10:25:00,29.48,29.49,29.42,29.42,6600.0,17.3794,17.3853,17.344,17.344,6600.0
2007-09-21 10:30:00,29.43,29.44,29.4,29.4,2600.0,17.3499,17.3558,17.3322,17.3322,2600.0
2007-09-21 10:35:00,29.4,29.41,29.39,29.4,1200.0,17.3322,17.3381,17.3263,17.3322,1200.0
2007-09-21 10:40:00,29.41,29.45,29.41,29.42,2700.0,17.3381,17.3617,17.3381,17.344,2700.0
2007-09-21 10:45:00,29.41,29.43,29.41,29.41,1400.0,17.3381,17.3499,17.3381,17.3381,1400.0
2007-09-21 10:50:00,29.41,29.43,29.38,29.4,10200.0,17.3381,17.3499,17.3204,17.3322,10200.0
2007-09-21 10:55:00,29.4,29.43,29.4,29.4,3600.0,17.3322,17.3499,17.3322,17.3322,3600.0
2007-09-21 11:00:00,29.42,29.47,29.42,29.46,4100.0,17.344,17.3735,17.344,17.3676,4100.0
2007-09-21 11:05:00,29.47,29.53,29.45,29.52,4600.0,17.3735,17.4088,17.3617,17.4029,4600.0
2007-09-21 11:10:00,29.52,29.55,29.52,29.54,2900.0,17.4029,17.4206,17.4029,17.4147,2900.0
2007-09-21 11:15:00,29.55,29.55,29.5,29.51,4900.0,17.4206,17.4206,17.3911,17.397,4900.0
2007-09-21 11:20:00,29.51,29.54,29.5,29.5,2300.0,17.397,17.4147,17.3911,17.3911,2300.0
2007-09-21 11:25:00,29.53,29.54,29.5,29.54,3600.0,17.4088,17.4147,17.3911,17.4147,3600.0
2007-09-21 11:30:00,29.51,29.53,29.5,29.5,3300.0,17.397,17.4088,17.3911,17.3911,3300.0
2007-09-21 11:35:00,29.5,29.51,29.5,29.5,900.0,17.3911,17.397,17.3911,17.3911,900.0
2007-09-21 11:40:00,29.5,29.52,29.5,29.5,3600.0,17.3911,17.4029,17.3911,17.3911,3600.0
2007-09-21 11:45:00,29.53,29.53,29.49,29.51,2900.0,17.4088,17.4088,17.3853,17.397,2900.0
2007-09-21 11:50:00,29.5,29.51,29.49,29.5,4200.0,17.3911,17.397,17.3853,17.3911,4200.0
2007-09-21 11:55:00,29.5,29.54,29.5,29.54,3000.0,17.3911,17.4147,17.3911,17.4147,3000.0
2007-09-21 12:00:00,29.52,29.52,29.5,29.5,2500.0,17.4029,17.4029,17.3911,17.3911,2500.0
2007-09-21 12:05:00,29.51,29.52,29.5,29.52,1800.0,17.397,17.4029,17.3911,17.4029,1800.0
2007-09-21 12:10:00,29.51,29.52,29.51,29.51,900.0,17.397,17.4029,17.397,17.397,900.0
2007-09-21 12:15:00,29.51,29.52,29.5,29.5,1300.0,17.397,17.4029,17.3911,17.3911,1300.0
2007-09-21 12:20:00,29.51,29.52,29.48,29.5,2100.0,17.397,17.4029,17.3794,17.3911,2100.0
2007-09-21 12:25:00,29.5,29.54,29.47,29.53,5900.0,17.3911,17.4147,17.3735,17.4088,5900.0
2007-09-21 12:30:00,29.53,29.55,29.53,29.55,2100.0,17.4088,17.4206,17.4088,17.4206,2100.0
2007-09-21 12:35:00,29.54,29.54,29.51,29.51,2800.0,17.4147,17.4147,17.397,17.397,2800.0
2007-09-21 12:40:00,29.52,29.53,29.51,29.51,700.0,17.4029,17.4088,17.397,17.397,700.0
2007-09-21 12:45:00,29.53,29.53,29.5,29.5,1100.0,17.4088,17.4088,17.3911,17.3911,1100.0
2007-09-21 12:50:00,29.51,29.51,29.48,29.5,4300.0,17.397,17.397,17.3794,17.3911,4300.0
2007-09-21 12:55:00,29.49,29.5,29.48,29.48,3100.0,17.3853,17.3911,17.3794,17.3794,3100.0
2007-09-21 13:00:00,29.47,29.52,29.47,29.5,5100.0,17.3735,17.4029,17.3735,17.3911,5100.0
2007-09-21 13:05:00,29.52,29.52,29.49,29.49,4700.0,17.4029,17.4029,17.3853,17.3853,4700.0
2007-09-21 13:10:00,29.48,29.52,29.48,29.5,5000.0,17.3794,17.4029,17.3794,17.3911,5000.0
2007-09-21 13:15:00,29.49,29.5,29.47,29.48,5400.0,17.3853,17.3911,17.3735,17.3794,5400.0
2007-09-21 13:20:00,29.49,29.52,29.49,29.52,5800.0,17.3853,17.4029,17.3853,17.4029,5800.0
2007-09-21 13:25:00,29.52,29.53,29.49,29.49,3700.0,17.4029,17.4088,17.3853,17.3853,3700.0
2007-09-21 13:30:00,29.5,29.51,29.49,29.49,5500.0,17.3911,17.397,17.3853,17.3853,5500.0
2007-09-21 13:35:00,29.51,29.51,29.49,29.49,2400.0,17.397,17.397,17.3853,17.3853,2400.0
2007-09-21 13:40:00,29.51,29.51,29.44,29.46,13800.0,17.397,17.397,17.3558,17.3676,13800.0
2007-09-21 13:45:00,29.45,29.46,29.4,29.44,8400.0,17.3617,17.3676,17.3322,17.3558,8400.0
2007-09-21 13:50:00,29.44,29.44,29.37,29.39,12600.0,17.3558,17.3558,17.3145,17.3263,12600.0
2007-09-21 13:55:00,29.4,29.43,29.38,29.38,4100.0,17.3322,17.3499,17.3204,17.3204,4100.0
2007-09-21 14:00:00,29.4,29.41,29.38,29.39,3000.0,17.3322,17.3381,17.3204,17.3263,3000.0
2007-09-21 14:05:00,29.41,29.41,29.39,29.41,2000.0,17.3381,17.3381,17.3263,17.3381,2000.0
2007-09-21 14:10:00,29.4,29.4,29.36,29.37,3000.0,17.3322,17.3322,17.3086,17.3145,3000.0
2007-09-21 14:15:00,29.35,29.38,29.35,29.36,5900.0,17.3027,17.3204,17.3027,17.3086,5900.0
2007-09-21 14:20:00,29.36,29.37,29.35,29.37,3000.0,17.3086,17.3145,17.3027,17.3145,3000.0
2007-09-21 14:25:00,29.36,29.37,29.36,29.36,1200.0,17.3086,17.3145,17.3086,17.3086,1200.0
2007-09-21 14:30:00,29.37,29.43,29.37,29.41,4900.0,17.3145,17.3499,17.3145,17.3381,4900.0
2007-09-21 14:35:00,29.41,29.42,29.4,29.4,1900.0,17.3381,17.344,17.3322,17.3322,1900.0
2007-09-21 14:40:00,29.4,29.4,29.36,29.37,4100.0,17.3322,17.3322,17.3086,17.3145,4100.0
2007-09-21 14:45:00,29.39,29.41,29.37,29.41,2700.0,17.3263,17.3381,17.3145,17.3381,2700.0
2007-09-21 14:50:00,29.38,29.42,29.38,29.42,3200.0,17.3204,17.344,17.3204,17.344,3200.0
2007-09-21 14:55:00,29.42,29.42,29.4,29.4,2500.0,17.344,17.344,17.3322,17.3322,2500.0
2007-09-21 15:00:00,29.4,29.43,29.38,29.43,5300.0,17.3322,17.3499,17.3204,17.3499,5300.0
2007-09-21 15:05:00,29.41,29.41,29.38,29.38,2400.0,17.3381,17.3381,17.3204,17.3204,2400.0
2007-09-21 15:10:00,29.39,29.4,29.38,29.4,5300.0,17.3263,17.3322,17.3204,17.3322,5300.0
2007-09-21 15:15:00,29.41,29.41,29.39,29.4,6000.0,17.3381,17.3381,17.3263,17.3322,6000.0
2007-09-21 15:20:00,29.39,29.41,29.37,29.4,5800.0,17.3263,17.3381,17.3145,17.3322,5800.0
2007-09-21 15:25:00,29.41,29.42,29.4,29.42,7700.0,17.3381,17.344,17.3322,17.344,7700.0
2007-09-21 15:30:00,29.42,29.42,29.39,29.4,6600.0,17.344,17.344,17.3263,17.3322,6600.0
2007-09-21 15:35:00,29.38,29.42,29.37,29.4,10700.0,17.3204,17.344,17.3145,17.3322,10700.0
2007-09-21 15:40:00,29.41,29.45,29.41,29.43,9900.0,17.3381,17.3617,17.3381,17.3499,9900.0
2007-09-21 15:45:00,29.43,29.44,29.39,29.39,7100.0,17.3499,17.3558,17.3263,17.3263,7100.0
2007-09-21 15:50:00,29.39,29.41,29.38,29.41,9800.0,17.3263,17.3381,17.3204,17.3381,9800.0
2007-09-21 15:55:00,29.41,29.41,29.38,29.38,9400.0,17.3381,17.3381,17.3204,17.3204,9400.0
2007-09-24 09:30:00,29.26,29.43,29.26,29.35,14400.0,17.2497,17.3499,17.2497,17.3027,14400.0
2007-09-24 09:35:00,29.35,29.37,29.33,29.37,1400.0,17.3027,17.3145,17.2909,17.3145,1400.0
2007-09-24 09:40:00,29.33,29.43,29.28,29.42,21200.0,17.2909,17.3499,17.2615,17.344,21200.0
2007-09-24 09:45:00,29.41,29.45,29.34,29.38,3500.0,17.3381,17.3617,17.2968,17.3204,3500.0
2007-09-24 09:50:00,29.38,29.4,29.32,29.32,4100.0,17.3204,17.3322,17.285,17.285,4100.0
2007-09-24 09:55:00,29.32,29.35,29.31,29.34,2000.0,17.285,17.3027,17.2791,17.2968,2000.0
2007-09-24 10:00:00,29.34,29.35,29.32,29.32,1600.0,17.2968,17.3027,17.285,17.285,1600.0
2007-09-24 10:05:00,29.31,29.32,29.25,29.27,9600.0,17.2791,17.285,17.2438,17.2556,9600.0
2007-09-24 10:10:00,29.27,29.28,29.25,29.26,3800.0,17.2556,17.2615,17.2438,17.2497,3800.0
2007-09-24 10:15:00,29.26,29.39,29.26,29.39,10300.0,17.2497,17.3263,17.2497,17.3263,10300.0
2007-09-24 10:20:00,29.39,29.46,29.39,29.46,3600.0,17.3263,17.3676,17.3263,17.3676,3600.0
2007-09-24 10:25:00,29.48,29.52,29.46,29.52,4000.0,17.3794,17.4029,17.3676,17.4029,4000.0
2007-09-24 10:30:00,29.53,29.56,29.52,29.53,2700.0,17.4088,17.4265,17.4029,17.4088,2700.0
2007-09-24 10:35:00,29.54,29.56,29.5,29.51,5200.0,17.4147,17.4265,17.3911,17.397,5200.0
2007-09-24 10:40:00,29.51,29.51,29.48,29.48,4000.0,17.397,17.397,17.3794,17.3794,4000.0
2007-09-24 10:45:00,29.49,29.52,29.48,29.49,4700.0,17.3853,17.4029,17.3794,17.3853,4700.0
2007-09-24 10:50:00,29.49,29.51,29.43,29.43,18500.0,17.3853,17.397,17.3499,17.3499,18500.0
2007-09-24 10:55:00,29.46,29.51,29.46,29.5,4400.0,17.3676,17.397,17.3676,17.3911,4400.0
2007-09-24 11:00:00,29.51,29.51,29.45,29.45,2300.0,17.397,17.397,17.3617,17.3617,2300.0
2007-09-24 11:05:00,29.44,29.45,29.4,29.42,15300.0,17.3558,17.3617,17.3322,17.344,15300.0
2007-09-24 11:10:00,29.44,29.52,29.44,29.49,7300.0,17.3558,17.4029,17.3558,17.3853,7300.0
2007-09-24 11:15:00,29.49,29.53,29.49,29.53,1800.0,17.3853,17.4088,17.3853,17.4088,1800.0
2007-09-24 11:20:00,29.53,29.57,29.52,29.54,5600.0,17.4088,17.4324,17.4029,17.4147,5600.0
2007-09-24 11:25:00,29.53,29.54,29.51,29.52,1100.0,17.4088,17.4147,17.397,17.4029,1100.0
2007-09-24 11:30:00,29.51,29.53,29.5,29.51,2500.0,17.397,17.4088,17.3911,17.397,2500.0
2007-09-24 11:35:00,29.5,29.51,29.48,29.48,2300.0,17.3911,17.397,17.3794,17.3794,2300.0
2007-09-24 11:40:00,29.48,29.5,29.46,29.48,6700.0,17.3794,17.3911,17.3676,17.3794,6700.0
2007-09-24 11:45:00,29.48,29.49,29.48,29.48,500.0,17.3794,17.3853,17.3794,17.3794,500.0
2007-09-24 11:50:00,29.49,29.52,29.48,29.52,2600.0,17.3853,17.4029,17.3794,17.4029,2600.0
2007-09-24 11:55:00,29.51,29.52,29.46,29.46,1900.0,17.397,17.4029,17.3676,17.3676,1900.0
2007-09-24 12:00:00,29.48,29.49,29.47,29.49,2600.0,17.3794,17.3853,17.3735,17.3853,2600.0
2007-09-24 12:05:00,29.48,29.52,29.48,29.49,3300.0,17.3794,17.4029,17.3794,17.3853,3300.0
2007-09-24 12:10:00,29.5,29.5,29.49,29.5,1500.0,17.3911,17.3911,17.3853,17.3911,1500.0
2007-09-24 12:15:00,29.5,29.51,29.47,29.49,3900.0,17.3911,17.397,17.3735,17.3853,3900.0
2007-09-24 12:20:00,29.48,29.49,29.46,29.46,2700.0,17.3794,17.3853,17.3676,17.3676,2700.0
2007-09-24 12:25:00,29.47,29.53,29.46,29.53,4000.0,17.3735,17.4088,17.3676,17.4088,4000.0
2007-09-24 12:30:00,29.53,29.54,29.48,29.48,4200.0,17.4088,17.4147,17.3794,17.3794,4200.0
2007-09-24 12:35:00,29.5,29.53,29.5,29.53,2300.0,17.3911,17.4088,17.3911,17.4088,2300.0
2007-09-24 12:40:00,29.53,29.55,29.52,29.55,3100.0,17.4088,17.4206,17.4029,17.4206,3100.0
2007-09-24 12:45:00,29.54,29.59,29.54,29.58,9000.0,17.4147,17.4442,17.4147,17.4383,9000.0
2007-09-24 12:50:00,29.58,29.58,29.52,29.52,2600.0,17.4383,17.4383,17.4029,17.4029,2600.0
2007-09-24 12:55:00,29.52,29.53,29.52,29.53,1500.0,17.4029,17.4088,17.4029,17.4088,1500.0
2007-09-24 13:00:00,29.53,29.55,29.52,29.55,2100.0,17.4088,17.4206,17.4029,17.4206,2100.0
2007-09-24 13:05:00,29.54,29.55,29.51,29.51,1900.0,17.4147,17.4206,17.397,17.397,1900.0
2007-09-24 13:10:00,29.51,29.52,29.47,29.48,4800.0,17.397,17.4029,17.3735,17.3794,4800.0
2007-09-24 13:15:00,29.48,29.48,29.45,29.48,4600.0,17.3794,17.3794,17.3617,17.3794,4600.0
2007-09-24 13:20:00,29.48,29.48,29.44,29.45,6700.0,17.3794,17.3794,17.3558,17.3617,6700.0
2007-09-24 13:25:00,29.44,29.5,29.44,29.47,3800.0,17.3558,17.3911,17.3558,17.3735,3800.0
2007-09-24 13:30:00,29.47,29.47,29.4,29.45,9500.0,17.3735,17.3735,17.3322,17.3617,9500.0
2007-09-24 13:35:00,29.44,29.46,29.43,29.45,4300.0,17.3558,17.3676,17.3499,17.3617,4300.0
2007-09-24 13:40:00,29.46,29.46,29.45,29.46,2200.0,17.3676,17.3676,17.3617,17.3676,2200.0
2007-09-24 13:45:00,29.46,29.46,29.43,29.43,5100.0,17.3676,17.3676,17.3499,17.3499,5100.0
2007-09-24 13:50:00,29.43,29.49,29.42,29.47,6000.0,17.3499,17.3853,17.344,17.3735,6000.0
2007-09-24 13:55:00,29.47,29.48,29.45,29.46,3700.0,17.3735,17.3794,17.3617,17.3676,3700.0
2007-09-24 14:00:00,29.46,29.48,29.45,29.48,5100.0,17.3676,17.3794,17.3617,17.3794,5100.0
2007-09-24 14:05:00,29.48,29.49,29.44,29.49,8600.0,17.3794,17.3853,17.3558,17.3853,8600.0
2007-09-24 14:10:00,29.48,29.49,29.45,29.47,3500.0,17.3794,17.3853,17.3617,17.3735,3500.0
2007-09-24 14:15:00,29.47,29.48,29.46,29.47,3500.0,17.3735,17.3794,17.3676,17.3735,3500.0
2007-09-24 14:20:00,29.46,29.5,29.44,29.44,7500.0,17.3676,17.3911,17.3558,17.3558,7500.0
2007-09-24 14:25:00,29.43,29.44,29.41,29.42,5600.0,17.3499,17.3558,17.3381,17.344,5600.0
2007-09-24 14:30:00,29.42,29.45,29.39,29.44,7200.0,17.344,17.3617,17.3263,17.3558,7200.0
2007-09-24 14:35:00,29.43,29.48,29.4,29.46,7000.0,17.3499,17.3794,17.3322,17.3676,7000.0
2007-09-24 14:40:00,29.46,29.47,29.43,29.45,4900.0,17.3676,17.3735,17.3499,17.3617,4900.0
2007-09-24 14:45:00,29.45,29.45,29.4,29.44,4800.0,17.3617,17.3617,17.3322,17.3558,4800.0
2007-09-24 14:50:00,29.44,29.47,29.4,29.43,3900.0,17.3558,17.3735,17.3322,17.3499,3900.0
2007-09-24 14:55:00,29.42,29.44,29.41,29.44,6900.0,17.344,17.3558,17.3381,17.3558,6900.0
2007-09-24 15:00:00,29.43,29.45,29.4,29.45,4900.0,17.3499,17.3617,17.3322,17.3617,4900.0
2007-09-24 15:05:00,29.45,29.48,29.45,29.46,3700.0,17.3617,17.3794,17.3617,17.3676,3700.0
2007-09-24 15:10:00,29.46,29.46,29.41,29.42,3200.0,17.3676,17.3676,17.3381,17.344,3200.0
2007-09-24 15:15:00,29.42,29.49,29.42,29.47,5900.0,17.344,17.3853,17.344,17.3735,5900.0
2007-09-24 15:20:00,29.48,29.54,29.47,29.53,8800.0,17.3794,17.4147,17.3735,17.4088,8800.0
2007-09-24 15:25:00,29.53,29.54,29.51,29.51,4100.0,17.4088,17.4147,17.397,17.397,4100.0
2007-09-24 15:30:00,29.52,29.54,29.49,29.52,9600.0,17.4029,17.4147,17.3853,17.4029,9600.0
2007-09-24 15:35:00,29.51,29.51,29.44,29.46,5700.0,17.397,17.397,17.3558,17.3676,5700.0
2007-09-24 15:40:00,29.44,29.49,29.43,29.45,6700.0,17.3558,17.3853,17.3499,17.3617,6700.0
2007-09-24 15:45:00,29.44,29.47,29.44,29.45,7300.0,17.3558,17.3735,17.3558,17.3617,7300.0
2007-09-24 15:50:00,29.46,29.46,29.4,29.4,6500.0,17.3676,17.3676,17.3322,17.3322,6500.0
2007-09-24 15:55:00,29.4,29.43,29.36,29.43,8900.0,17.3322,17.3499,17.3086,17.3499,8900.0
2007-09-25 09:30:00,29.26,29.33,29.24,29.33,1900.0,17.2497,17.2909,17.2379,17.2909,1900.0
2007-09-25 09:35:00,29.31,29.33,29.31,29.33,1300.0,17.2791,17.2909,17.2791,17.2909,1300.0
2007-09-25 09:40:00,29.33,29.33,29.29,29.32,1900.0,17.2909,17.2909,17.2673,17.285,1900.0
2007-09-25 09:45:00,29.34,29.36,29.27,29.33,17600.0,17.2968,17.3086,17.2556,17.2909,17600.0
2007-09-25 09:50:00,29.34,29.34,29.29,29.29,6300.0,17.2968,17.2968,17.2673,17.2673,6300.0
2007-09-25 09:55:00,29.27,29.29,29.24,29.29,1400.0,17.2556,17.2673,17.2379,17.2673,1400.0
2007-09-25 10:00:00,29.28,29.31,29.22,29.27,4900.0,17.2615,17.2791,17.2261,17.2556,4900.0
2007-09-25 10:05:00,29.29,29.33,29.29,29.33,3100.0,17.2673,17.2909,17.2673,17.2909,3100.0
2007-09-25 10:10:00,29.33,29.38,29.32,29.36,4100.0,17.2909,17.3204,17.285,17.3086,4100.0
2007-09-25 10:15:00,29.35,29.43,29.35,29.43,3500.0,17.3027,17.3499,17.3027,17.3499,3500.0
2007-09-25 10:20:00,29.42,29.42,29.39,29.39,3600.0,17.344,17.344,17.3263,17.3263,3600.0
2007-09-25 10:25:00,29.41,29.46,29.41,29.44,2400.0,17.3381,17.3676,17.3381,17.3558,2400.0
2007-09-25 10:30:00,29.45,29.46,29.44,29.45,1700.0,17.3617,17.3676,17.3558,17.3617,1700.0
2007-09-25 10:35:00,29.45,29.47,29.43,29.47,3300.0,17.3617,17.3735,17.3499,17.3735,3300.0
2007-09-25 10:40:00,29.44,29.46,29.42,29.44,3200.0,17.3558,17.3676,17.344,17.3558,3200.0
2007-09-25 10:45:00,29.43,29.43,29.35,29.35,2600.0,17.3499,17.3499,17.3027,17.3027,2600.0
2007-09-25 10:50:00,29.36,29.37,29.34,29.35,3200.0,17.3086,17.3145,17.2968,17.3027,3200.0
2007-09-25 10:55:00,29.35,29.35,29.3,29.3,3500.0,17.3027,17.3027,17.2732,17.2732,3500.0
2007-09-25 11:00:00,29.31,29.35,29.3,29.33,4500.0,17.2791,17.3027,17.2732,17.2909,4500.0
2007-09-25 11:05:00,29.33,29.4,29.32,29.39,6300.0,17.2909,17.3322,17.285,17.3263,6300.0
2007-09-25 11:10:00,29.39,29.41,29.38,29.41,1300.0,17.3263,17.3381,17.3204,17.3381,1300.0
2007-09-25 11:15:00,29.41,29.41,29.34,29.36,2600.0,17.3381,17.3381,17.2968,17.3086,2600.0
2007-09-25 11:20:00,29.34,29.37,29.34,29.35,2800.0,17.2968,17.3145,17.2968,17.3027,2800.0
2007-09-25 11:25:00,29.36,29.36,29.32,29.32,3100.0,17.3086,17.3086,17.285,17.285,3100.0
2007-09-25 11:30:00,29.35,29.39,29.34,29.35,9900.0,17.3027,17.3263,17.2968,17.3027,9900.0
2007-09-25 11:35:00,29.37,29.37,29.27,29.3,7400.0,17.3145,17.3145,17.2556,17.2732,7400.0
2007-09-25 11:40:00,29.3,29.3,29.26,29.26,1400.0,17.2732,17.2732,17.2497,17.2497,1400.0
2007-09-25 11:45:00,29.28,29.31,29.26,29.31,2900.0,17.2615,17.2791,17.2497,17.2791,2900.0
2007-09-25 11:50:00,29.32,29.33,29.27,29.3,4600.0,17.285,17.2909,17.2556,17.2732,4600.0
2007-09-25 11:55:00,29.28,29.31,29.27,29.31,3000.0,17.2615,17.2791,17.2556,17.2791,3000.0
2007-09-25 12:00:00,29.28,29.32,29.25,29.32,5100.0,17.2615,17.285,17.2438,17.285,5100.0
2007-09-25 12:05:00,29.31,29.31,29.28,29.29,1600.0,17.2791,17.2791,17.2615,17.2673,1600.0
2007-09-25 12:10:00,29.31,29.31,29.25,29.25,1300.0,17.2791,17.2791,17.2438,17.2438,1300.0
2007-09-25 12:15:00,29.27,29.31,29.27,29.31,1500.0,17.2556,17.2791,17.2556,17.2791,1500.0
2007-09-25 12:20:00,29.29,29.31,29.27,29.29,2600.0,17.2673,17.2791,17.2556,17.2673,2600.0
2007-09-25 12:25:00,29.3,29.31,29.3,29.3,1500.0,17.2732,17.2791,17.2732,17.2732,1500.0
2007-09-25 12:30:00,29.3,29.3,29.29,29.3,1600.0,17.2732,17.2732,17.2673,17.2732,1600.0
2007-09-25 12:35:00,29.3,29.3,29.28,29.28,2000.0,17.2732,17.2732,17.2615,17.2615,2000.0
2007-09-25 12:40:00,29.28,29.28,29.27,29.28,1600.0,17.2615,17.2615,17.2556,17.2615,1600.0
2007-09-25 12:45:00,29.29,29.34,29.29,29.34,4500.0,17.2673,17.2968,17.2673,17.2968,4500.0
2007-09-25 12:50:00,29.33,29.34,29.32,29.32,800.0,17.2909,17.2968,17.285,17.285,800.0
2007-09-25 12:55:00,29.33,29.33,29.31,29.33,900.0,17.2909,17.2909,17.2791,17.2909,900.0
2007-09-25 13:00:00,29.32,29.33,29.31,29.33,1500.0,17.285,17.2909,17.2791,17.2909,1500.0
2007-09-25 13:05:00,29.33,29.35,29.33,29.34,3100.0,17.2909,17.3027,17.2909,17.2968,3100.0
2007-09-25 13:10:00,29.34,29.34,29.32,29.33,900.0,17.2968,17.2968,17.285,17.2909,900.0
2007-09-25 13:15:00,29.33,29.36,29.32,29.33,3200.0,17.2909,17.3086,17.285,17.2909,3200.0
2007-09-25 13:20:00,29.33,29.35,29.32,29.34,1100.0,17.2909,17.3027,17.285,17.2968,1100.0
2007-09-25 13:25:00,29.34,29.36,29.34,29.36,1500.0,17.2968,17.3086,17.2968,17.3086,1500.0
2007-09-25 13:30:00,29.37,29.38,29.34,29.37,7000.0,17.3145,17.3204,17.2968,17.3145,7000.0
2007-09-25 13:35:00,29.37,29.38,29.31,29.35,8400.0,17.3145,17.3204,17.2791,17.3027,8400.0
2007-09-25 13:40:00,29.32,29.32,29.29,29.3,3200.0,17.285,17.285,17.2673,17.2732,3200.0
2007-09-25 13:45:00,29.28,29.3,29.27,29.3,3700.0,17.2615,17.2732,17.2556,17.2732,3700.0
2007-09-25 13:50:00,29.3,29.31,29.29,29.31,2700.0,17.2732,17.2791,17.2673,17.2791,2700.0
2007-09-25 13:55:00,29.31,29.37,29.3,29.37,2500.0,17.2791,17.3145,17.2732,17.3145,2500.0
2007-09-25 14:00:00,29.36,29.36,29.28,29.32,2700.0,17.3086,17.3086,17.2615,17.285,2700.0
2007-09-25 14:05:00,29.32,29.33,29.29,29.3,1600.0,17.285,17.2909,17.2673,17.2732,1600.0
2007-09-25 14:10:00,29.31,29.32,29.3,29.31,1600.0,17.2791,17.285,17.2732,17.2791,1600.0
2007-09-25 14:15:00,29.31,29.32,29.29,29.32,1300.0,17.2791,17.285,17.2673,17.285,1300.0
2007-09-25 14:20:00,29.32,29.32,29.29,29.31,3200.0,17.285,17.285,17.2673,17.2791,3200.0
2007-09-25 14:25:00,29.31,29.33,29.3,29.32,6300.0,17.2791,17.2909,17.2732,17.285,6300.0
2007-09-25 14:30:00,29.31,29.33,29.3,29.31,2600.0,17.2791,17.2909,17.2732,17.2791,2600.0
2007-09-25 14:35:00,29.3,29.31,29.27,29.27,2400.0,17.2732,17.2791,17.2556,17.2556,2400.0
2007-09-25 14:40:00,29.28,29.29,29.27,29.29,2800.0,17.2615,17.2673,17.2556,17.2673,2800.0
2007-09-25 14:45:00,29.28,29.32,29.28,29.31,4500.0,17.2615,17.285,17.2615,17.2791,4500.0
2007-09-25 14:50:00,29.29,29.34,29.28,29.28,6900.0,17.2673,17.2968,17.2615,17.2615,6900.0
2007-09-25 14:55:00,29.3,29.35,29.28,29.33,3400.0,17.2732,17.3027,17.2615,17.2909,3400.0
2007-09-25 15:00:00,29.33,29.38,29.33,29.34,5600.0,17.2909,17.3204,17.2909,17.2968,5600.0
2007-09-25 15:05:00,29.34,29.37,29.33,29.35,10100.0,17.2968,17.3145,17.2909,17.3027,10100.0
2007-09-25 15:10:00,29.34,29.35,29.25,29.25,16600.0,17.2968,17.3027,17.2438,17.2438,16600.0
2007-09-25 15:15:00,29.26,29.26,29.21,29.24,6800.0,17.2497,17.2497,17.2202,17.2379,6800.0
2007-09-25 15:20:00,29.24,29.25,29.21,29.24,13100.0,17.2379,17.2438,17.2202,17.2379,13100.0
2007-09-25 15:25:00,29.25,29.31,29.19,29.22,36500.0,17.2438,17.2791,17.2084,17.2261,36500.0
2007-09-25 15:30:00,29.22,29.23,29.15,29.16,23400.0,17.2261,17.232,17.1848,17.1907,23400.0
2007-09-25 15:35:00,29.16,29.17,29.13,29.16,21800.0,17.1907,17.1966,17.173,17.1907,21800.0
2007-09-25 15:40:00,29.16,29.16,29.12,29.14,23300.0,17.1907,17.1907,17.1671,17.1789,23300.0
2007-09-25 15:45:00,29.14,29.18,29.13,29.17,15600.0,17.1789,17.2025,17.173,17.1966,15600.0
2007-09-25 15:50:00,29.17,29.25,29.16,29.2,24900.0,17.1966,17.2438,17.1907,17.2143,24900.0
2007-09-25 15:55:00,29.21,29.24,29.14,29.2,65400.0,17.2202,17.2379,17.1789,17.2143,65400.0
2007-09-26 09:30:00,29.02,29.04,28.93,28.94,10600.0,17.2896,17.3015,17.2359,17.2419,10600.0
2007-09-26 09:35:00,28.97,29.09,28.94,29.07,8600.0,17.2598,17.3313,17.2419,17.3193,8600.0
2007-09-26 09:40:00,29.08,29.08,28.84,28.93,14800.0,17.3253,17.3253,17.1823,17.2359,14800.0
2007-09-26 09:45:00,28.92,28.92,28.85,28.85,2500.0,17.23,17.23,17.1883,17.1883,2500.0
2007-09-26 09:50:00,28.8,28.88,28.8,28.86,9600.0,17.1585,17.2061,17.1585,17.1942,9600.0
2007-09-26 09:55:00,28.86,28.89,28.85,28.88,4900.0,17.1942,17.2121,17.1883,17.2061,4900.0
2007-09-26 10:00:00,28.91,29.04,28.91,29.04,2300.0,17.224,17.3015,17.224,17.3015,2300.0
2007-09-26 10:05:00,29.05,29.06,28.99,28.99,5200.0,17.3074,17.3134,17.2717,17.2717,5200.0
2007-09-26 10:10:00,28.97,29.07,28.97,29.07,3300.0,17.2598,17.3193,17.2598,17.3193,3300.0
2007-09-26 10:15:00,29.06,29.06,29.04,29.05,3400.0,17.3134,17.3134,17.3015,17.3074,3400.0
2007-09-26 10:20:00,29.05,29.08,29.05,29.08,3800.0,17.3074,17.3253,17.3074,17.3253,3800.0
2007-09-26 10:25:00,29.07,29.1,29.07,29.1,3200.0,17.3193,17.3372,17.3193,17.3372,3200.0
2007-09-26 10:30:00,29.09,29.12,29.09,29.11,4200.0,17.3313,17.3491,17.3313,17.3432,4200.0
2007-09-26 10:35:00,29.11,29.14,29.11,29.12,3800.0,17.3432,17.361,17.3432,17.3491,3800.0
2007-09-26 10:40:00,29.12,29.13,29.07,29.1,4600.0,17.3491,17.3551,17.3193,17.3372,4600.0
2007-09-26 10:45:00,29.1,29.16,29.1,29.16,4900.0,17.3372,17.373,17.3372,17.373,4900.0
2007-09-26 10:50:00,29.17,29.23,29.17,29.23,5600.0,17.3789,17.4147,17.3789,17.4147,5600.0
2007-09-26 10:55:00,29.23,29.27,29.22,29.27,3000.0,17.4147,17.4385,17.4087,17.4385,3000.0
2007-09-26 11:00:00,29.25,29.25,29.19,29.2,13900.0,17.4266,17.4266,17.3908,17.3968,13900.0
2007-09-26 11:05:00,29.2,29.28,29.2,29.21,18100.0,17.3968,17.4445,17.3968,17.4028,18100.0
2007-09-26 11:10:00,29.24,29.29,29.2,29.2,24600.0,17.4206,17.4504,17.3968,17.3968,24600.0
2007-09-26 11:15:00,29.2,29.2,29.12,29.15,5900.0,17.3968,17.3968,17.3491,17.367,5900.0
2007-09-26 11:20:00,29.14,29.15,29.14,29.14,1900.0,17.361,17.367,17.361,17.361,1900.0
2007-09-26 11:25:00,29.14,29.15,29.14,29.14,1200.0,17.361,17.367,17.361,17.361,1200.0
2007-09-26 11:30:00,29.15,29.15,29.14,29.14,500.0,17.367,17.367,17.361,17.361,500.0
2007-09-26 11:35:00,29.14,29.15,29.14,29.14,2000.0,17.361,17.367,17.361,17.361,2000.0
2007-09-26 11:40:00,29.14,29.16,29.14,29.16,2000.0,17.361,17.373,17.361,17.373,2000.0
2007-09-26 11:45:00,29.16,29.16,29.15,29.15,2900.0,17.373,17.373,17.367,17.367,2900.0
2007-09-26 11:50:00,29.16,29.16,29.09,29.1,4100.0,17.373,17.373,17.3313,17.3372,4100.0
2007-09-26 11:55:00,29.1,29.1,29.1,29.1,900.0,17.3372,17.3372,17.3372,17.3372,900.0
2007-09-26 12:00:00,29.09,29.11,29.09,29.1,2500.0,17.3313,17.3432,17.3313,17.3372,2500.0
2007-09-26 12:05:00,29.1,29.12,29.08,29.08,3700.0,17.3372,17.3491,17.3253,17.3253,3700.0
2007-09-26 12:10:00,29.09,29.09,29.08,29.08,500.0,17.3313,17.3313,17.3253,17.3253,500.0
2007-09-26 12:15:00,29.07,29.08,29.06,29.06,2500.0,17.3193,17.3253,17.3134,17.3134,2500.0
2007-09-26 12:20:00,29.06,29.08,29.04,29.05,3200.0,17.3134,17.3253,17.3015,17.3074,3200.0
2007-09-26 12:25:00,29.05,29.05,29.05,29.05,3700.0,17.3074,17.3074,17.3074,17.3074,3700.0
2007-09-26 12:30:00,29.05,29.08,29.04,29.07,2500.0,17.3074,17.3253,17.3015,17.3193,2500.0
2007-09-26 12:35:00,29.08,29.09,29.07,29.09,1600.0,17.3253,17.3313,17.3193,17.3313,1600.0
2007-09-26 12:40:00,29.09,29.09,29.07,29.08,2500.0,17.3313,17.3313,17.3193,17.3253,2500.0
2007-09-26 12:45:00,29.09,29.09,29.07,29.07,1900.0,17.3313,17.3313,17.3193,17.3193,1900.0
2007-09-26 12:50:00,29.08,29.08,29.07,29.08,1000.0,17.3253,17.3253,17.3193,17.3253,1000.0
2007-09-26 12:55:00,29.09,29.09,29.05,29.05,1100.0,17.3313,17.3313,17.3074,17.3074,1100.0
2007-09-26 13:00:00,29.07,29.09,29.07,29.09,1100.0,17.3193,17.3313,17.3193,17.3313,1100.0
2007-09-26 13:05:00,29.09,29.12,29.09,29.11,5200.0,17.3313,17.3491,17.3313,17.3432,5200.0
2007-09-26 13:10:00,29.11,29.15,29.11,29.11,2900.0,17.3432,17.367,17.3432,17.3432,2900.0
2007-09-26 13:15:00,29.13,29.15,29.11,29.15,1000.0,17.3551,17.367,17.3432,17.367,1000.0
2007-09-26 13:20:00,29.14,29.15,29.14,29.15,1200.0,17.361,17.367,17.361,17.367,1200.0
2007-09-26 13:25:00,29.15,29.16,29.14,29.15,1800.0,17.367,17.373,17.361,17.367,1800.0
2007-09-26 13:30:00,29.14,29.14,29.05,29.05,4000.0,17.361,17.361,17.3074,17.3074,4000.0
2007-09-26 13:35:00,29.05,29.1,29.05,29.1,1500.0,17.3074,17.3372,17.3074,17.3372,1500.0
2007-09-26 13:40:00,29.1,29.1,29.03,29.04,7100.0,17.3372,17.3372,17.2955,17.3015,7100.0
2007-09-26 13:45:00,29.03,29.08,29.01,29.08,2300.0,17.2955,17.3253,17.2836,17.3253,2300.0
2007-09-26 13:50:00,29.06,29.07,29.03,29.06,5800.0,17.3134,17.3193,17.2955,17.3134,5800.0
2007-09-26 13:55:00,29.04,29.04,29.01,29.04,2400.0,17.3015,17.3015,17.2836,17.3015,2400.0
2007-09-26 14:00:00,29.05,29.08,29.05,29.07,2200.0,17.3074,17.3253,17.3074,17.3193,2200.0
2007-09-26 14:05:00,29.07,29.1,29.07,29.09,1500.0,17.3193,17.3372,17.3193,17.3313,1500.0
2007-09-26 14:10:00,29.08,29.1,29.07,29.1,2400.0,17.3253,17.3372,17.3193,17.3372,2400.0
2007-09-26 14:15:00,29.1,29.12,29.1,29.11,4500.0,17.3372,17.3491,17.3372,17.3432,4500.0
2007-09-26 14:20:00,29.11,29.12,29.1,29.1,1700.0,17.3432,17.3491,17.3372,17.3372,1700.0
2007-09-26 14:25:00,29.11,29.11,29.08,29.08,1900.0,17.3432,17.3432,17.3253,17.3253,1900.0
2007-09-26 14:30:00,29.09,29.12,29.07,29.1,1800.0,17.3313,17.3491,17.3193,17.3372,1800.0
2007-09-26 14:35:00,29.1,29.12,29.1,29.1,2200.0,17.3372,17.3491,17.3372,17.3372,2200.0
2007-09-26 14:40:00,29.09,29.11,29.07,29.07,2000.0,17.3313,17.3432,17.3193,17.3193,2000.0
2007-09-26 14:45:00,29.07,29.09,29.07,29.09,700.0,17.3193,17.3313,17.3193,17.3313,700.0
2007-09-26 14:50:00,29.1,29.13,29.09,29.11,3300.0,17.3372,17.3551,17.3313,17.3432,3300.0
2007-09-26 14:55:00,29.11,29.17,29.11,29.14,4200.0,17.3432,17.3789,17.3432,17.361,4200.0
2007-09-26 15:00:00,29.13,29.15,29.12,29.13,2100.0,17.3551,17.367,17.3491,17.3551,2100.0
2007-09-26 15:05:00,29.12,29.17,29.1,29.17,7600.0,17.3491,17.3789,17.3372,17.3789,7600.0
2007-09-26 15:10:00,29.17,29.23,29.16,29.23,7500.0,17.3789,17.4147,17.373,17.4147,7500.0
2007-09-26 15:15:00,29.22,29.29,29.22,29.29,6800.0,17.4087,17.4504,17.4087,17.4504,6800.0
2007-09-26 15:20:00,29.29,29.3,29.25,29.25,4600.0,17.4504,17.4564,17.4266,17.4266,4600.0
2007-09-26 15:25:00,29.25,29.25,29.2,29.21,6800.0,17.4266,17.4266,17.3968,17.4028,6800.0
2007-09-26 15:30:00,29.21,29.22,29.2,29.2,1900.0,17.4028,17.4087,17.3968,17.3968,1900.0
2007-09-26 15:35:00,29.21,29.21,29.16,29.16,5300.0,17.4028,17.4028,17.373,17.373,5300.0
2007-09-26 15:40:00,29.16,29.21,29.16,29.21,7300.0,17.373,17.4028,17.373,17.4028,7300.0
2007-09-26 15:45:00,29.21,29.23,29.18,29.22,7000.0,17.4028,17.4147,17.3849,17.4087,7000.0
2007-09-26 15:50:00,29.22,29.22,29.18,29.18,5900.0,17.4087,17.4087,17.3849,17.3849,5900.0
2007-09-26 15:55:00,29.2,29.23,29.15,29.23,8300.0,17.3968,17.4147,17.367,17.4147,8300.0
2007-09-27 09:30:00,29.28,29.32,29.24,29.24,5000.0,17.4445,17.4683,17.4206,17.4206,5000.0
2007-09-27 09:35:00,29.26,29.28,29.22,29.25,4600.0,17.4325,17.4445,17.4087,17.4266,4600.0
2007-09-27 09:40:00,29.26,29.3,29.19,29.2,15800.0,17.4325,17.4564,17.3908,17.3968,15800.0
2007-09-27 09:45:00,29.21,29.33,29.21,29.32,6000.0,17.4028,17.4742,17.4028,17.4683,6000.0
2007-09-27 09:50:00,29.3,29.33,29.29,29.33,6000.0,17.4564,17.4742,17.4504,17.4742,6000.0
2007-09-27 09:55:00,29.35,29.37,29.34,29.34,1500.0,17.4862,17.4981,17.4802,17.4802,1500.0
2007-09-27 10:00:00,29.34,29.41,29.33,29.41,5500.0,17.4802,17.5219,17.4742,17.5219,5500.0
2007-09-27 10:05:00,29.41,29.43,29.28,29.29,5800.0,17.5219,17.5338,17.4445,17.4504,5800.0
2007-09-27 10:10:00,29.29,29.29,29.22,29.24,4100.0,17.4504,17.4504,17.4087,17.4206,4100.0
2007-09-27 10:15:00,29.21,29.27,29.21,29.27,1700.0,17.4028,17.4385,17.4028,17.4385,1700.0
2007-09-27 10:20:00,29.29,29.3,29.28,29.3,1100.0,17.4504,17.4564,17.4445,17.4564,1100.0
2007-09-27 10:25:00,29.3,29.31,29.29,29.31,1600.0,17.4564,17.4623,17.4504,17.4623,1600.0
2007-09-27 10:30:00,29.31,29.34,29.29,29.32,8400.0,17.4623,17.4802,17.4504,17.4683,8400.0
2007-09-27 10:35:00,29.33,29.4,29.33,29.4,4200.0,17.4742,17.516,17.4742,17.516,4200.0
2007-09-27 10:40:00,29.39,29.39,29.36,29.39,2300.0,17.51,17.51,17.4921,17.51,2300.0
2007-09-27 10:45:00,29.39,29.4,29.37,29.4,2000.0,17.51,17.516,17.4981,17.516,2000.0
2007-09-27 10:50:00,29.39,29.4,29.37,29.37,3200.0,17.51,17.516,17.4981,17.4981,3200.0
2007-09-27 10:55:00,29.39,29.42,29.39,29.41,3100.0,17.51,17.5279,17.51,17.5219,3100.0
2007-09-27 11:00:00,29.4,29.42,29.37,29.41,2400.0,17.516,17.5279,17.4981,17.5219,2400.0
2007-09-27 11:05:00,29.41,29.41,29.4,29.4,4000.0,17.5219,17.5219,17.516,17.516,4000.0
2007-09-27 11:10:00,29.4,29.42,29.39,29.42,3900.0,17.516,17.5279,17.51,17.5279,3900.0
2007-09-27 11:15:00,29.4,29.41,29.37,29.37,3600.0,17.516,17.5219,17.4981,17.4981,3600.0
2007-09-27 11:20:00,29.39,29.39,29.33,29.33,2900.0,17.51,17.51,17.4742,17.4742,2900.0
2007-09-27 11:25:00,29.33,29.36,29.31,29.31,2400.0,17.4742,17.4921,17.4623,17.4623,2400.0
2007-09-27 11:30:00,29.34,29.36,29.34,29.34,2000.0,17.4802,17.4921,17.4802,17.4802,2000.0
2007-09-27 11:35:00,29.34,29.41,29.32,29.4,16800.0,17.4802,17.5219,17.4683,17.516,16800.0
2007-09-27 11:40:00,29.4,29.41,29.39,29.41,2200.0,17.516,17.5219,17.51,17.5219,2200.0
2007-09-27 11:45:00,29.4,29.4,29.4,29.4,300.0,17.516,17.516,17.516,17.516,300.0
2007-09-27 11:50:00,29.4,29.4,29.35,29.39,3200.0,17.516,17.516,17.4862,17.51,3200.0
2007-09-27 11:55:00,29.38,29.38,29.37,29.37,900.0,17.504,17.504,17.4981,17.4981,900.0
2007-09-27 12:00:00,29.38,29.44,29.38,29.44,4000.0,17.504,17.5398,17.504,17.5398,4000.0
2007-09-27 12:05:00,29.43,29.43,29.38,29.38,2900.0,17.5338,17.5338,17.504,17.504,2900.0
2007-09-27 12:10:00,29.4,29.4,29.38,29.4,1100.0,17.516,17.516,17.504,17.516,1100.0
2007-09-27 12:15:00,29.38,29.4,29.37,29.37,2500.0,17.504,17.516,17.4981,17.4981,2500.0
2007-09-27 12:20:00,29.38,29.4,29.38,29.4,1500.0,17.504,17.516,17.504,17.516,1500.0
2007-09-27 12:25:00,29.41,29.44,29.41,29.43,2200.0,17.5219,17.5398,17.5219,17.5338,2200.0
2007-09-27 12:30:00,29.44,29.45,29.43,29.45,2200.0,17.5398,17.5457,17.5338,17.5457,2200.0
2007-09-27 12:35:00,29.43,29.46,29.41,29.42,4900.0,17.5338,17.5517,17.5219,17.5279,4900.0
2007-09-27 12:40:00,29.41,29.44,29.39,29.43,7100.0,17.5219,17.5398,17.51,17.5338,7100.0
2007-09-27 12:45:00,29.42,29.44,29.4,29.4,2500.0,17.5279,17.5398,17.516,17.516,2500.0
2007-09-27 12:50:00,29.39,29.43,29.39,29.42,2300.0,17.51,17.5338,17.51,17.5279,2300.0
2007-09-27 12:55:00,29.41,29.43,29.41,29.43,800.0,17.5219,17.5338,17.5219,17.5338,800.0
2007-09-27 13:00:00,29.43,29.46,29.42,29.46,1500.0,17.5338,17.5517,17.5279,17.5517,1500.0
2007-09-27 13:05:00,29.44,29.45,29.43,29.44,1800.0,17.5398,17.5457,17.5338,17.5398,1800.0
2007-09-27 13:10:00,29.44,29.44,29.44,29.44,500.0,17.5398,17.5398,17.5398,17.5398,500.0
2007-09-27 13:15:00,29.43,29.46,29.43,29.46,2400.0,17.5338,17.5517,17.5338,17.5517,2400.0
2007-09-27 13:20:00,29.46,29.47,29.45,29.47,800.0,17.5517,17.5577,17.5457,17.5577,800.0
2007-09-27 13:25:00,29.47,29.47,29.45,29.46,1500.0,17.5577,17.5577,17.5457,17.5517,1500.0
2007-09-27 13:30:00,29.46,29.48,29.45,29.47,3200.0,17.5517,17.5636,17.5457,17.5577,3200.0
2007-09-27 13:35:00,29.47,29.48,29.46,29.48,1700.0,17.5577,17.5636,17.5517,17.5636,1700.0
2007-09-27 13:40:00,29.46,29.49,29.46,29.49,1800.0,17.5517,17.5696,17.5517,17.5696,1800.0
2007-09-27 13:45:00,29.47,29.49,29.45,29.47,3900.0,17.5577,17.5696,17.5457,17.5577,3900.0
2007-09-27 13:50:00,29.48,29.49,29.47,29.48,1200.0,17.5636,17.5696,17.5577,17.5636,1200.0
2007-09-27 13:55:00,29.48,29.49,29.47,29.48,2900.0,17.5636,17.5696,17.5577,17.5636,2900.0
2007-09-27 14:00:00,29.49,29.49,29.42,29.42,8700.0,17.5696,17.5696,17.5279,17.5279,8700.0
2007-09-27 14:05:00,29.43,29.45,29.41,29.45,4100.0,17.5338,17.5457,17.5219,17.5457,4100.0
2007-09-27 14:10:00,29.45,29.48,29.44,29.45,5900.0,17.5457,17.5636,17.5398,17.5457,5900.0
2007-09-27 14:15:00,29.46,29.47,29.41,29.43,9200.0,17.5517,17.5577,17.5219,17.5338,9200.0
2007-09-27 14:20:00,29.43,29.45,29.42,29.42,9300.0,17.5338,17.5457,17.5279,17.5279,9300.0
2007-09-27 14:25:00,29.41,29.45,29.41,29.43,8000.0,17.5219,17.5457,17.5219,17.5338,8000.0
2007-09-27 14:30:00,29.43,29.43,29.41,29.43,3100.0,17.5338,17.5338,17.5219,17.5338,3100.0
2007-09-27 14:35:00,29.42,29.42,29.39,29.4,3600.0,17.5279,17.5279,17.51,17.516,3600.0
2007-09-27 14:40:00,29.4,29.42,29.4,29.42,5700.0,17.516,17.5279,17.516,17.5279,5700.0
2007-09-27 14:45:00,29.42,29.46,29.42,29.46,4000.0,17.5279,17.5517,17.5279,17.5517,4000.0
2007-09-27 14:50:00,29.48,29.5,29.48,29.48,4000.0,17.5636,17.5755,17.5636,17.5636,4000.0
2007-09-27 14:55:00,29.49,29.5,29.43,29.47,17600.0,17.5696,17.5755,17.5338,17.5577,17600.0
2007-09-27 15:00:00,29.47,29.5,29.47,29.49,4400.0,17.5577,17.5755,17.5577,17.5696,4400.0
2007-09-27 15:05:00,29.5,29.54,29.5,29.53,12000.0,17.5755,17.5994,17.5755,17.5934,12000.0
2007-09-27 15:10:00,29.52,29.55,29.52,29.52,6300.0,17.5874,17.6053,17.5874,17.5874,6300.0
2007-09-27 15:15:00,29.53,29.56,29.53,29.56,4800.0,17.5934,17.6113,17.5934,17.6113,4800.0
2007-09-27 15:20:00,29.56,29.58,29.56,29.57,6300.0,17.6113,17.6232,17.6113,17.6172,6300.0
2007-09-27 15:25:00,29.57,29.58,29.52,29.54,11600.0,17.6172,17.6232,17.5874,17.5994,11600.0
2007-09-27 15:30:00,29.53,29.54,29.52,29.52,7900.0,17.5934,17.5994,17.5874,17.5874,7900.0
2007-09-27 15:35:00,29.53,29.54,29.52,29.53,6900.0,17.5934,17.5994,17.5874,17.5934,6900.0
2007-09-27 15:40:00,29.54,29.58,29.53,29.56,10000.0,17.5994,17.6232,17.5934,17.6113,10000.0
2007-09-27 15:45:00,29.56,29.6,29.56,29.59,8500.0,17.6113,17.6351,17.6113,17.6291,8500.0
2007-09-27 15:50:00,29.59,29.59,29.55,29.58,16100.0,17.6291,17.6291,17.6053,17.6232,16100.0
2007-09-27 15:55:00,29.59,29.62,29.58,29.59,24500.0,17.6291,17.647,17.6232,17.6291,24500.0
2007-09-28 09:30:00,29.44,29.49,29.16,29.25,18500.0,17.5398,17.5696,17.373,17.4266,18500.0
2007-09-28 09:35:00,29.22,29.34,29.2,29.25,18200.0,17.4087,17.4802,17.3968,17.4266,18200.0
2007-09-28 09:40:00,29.25,29.26,29.23,29.23,3300.0,17.4266,17.4325,17.4147,17.4147,3300.0
2007-09-28 09:45:00,29.23,29.26,29.23,29.26,2900.0,17.4147,17.4325,17.4147,17.4325,2900.0
2007-09-28 09:50:00,29.23,29.25,29.09,29.14,13000.0,17.4147,17.4266,17.3313,17.361,13000.0
2007-09-28 09:55:00,29.14,29.23,29.12,29.21,6200.0,17.361,17.4147,17.3491,17.4028,6200.0
2007-09-28 10:00:00,29.22,29.28,29.22,29.27,2500.0,17.4087,17.4445,17.4087,17.4385,2500.0
2007-09-28 10:05:00,29.24,29.26,29.23,29.25,2800.0,17.4206,17.4325,17.4147,17.4266,2800.0
2007-09-28 10:10:00,29.23,29.25,29.16,29.16,4800.0,17.4147,17.4266,17.373,17.373,4800.0
2007-09-28 10:15:00,29.16,29.16,29.1,29.11,4600.0,17.373,17.373,17.3372,17.3432,4600.0
2007-09-28 10:20:00,29.12,29.17,29.11,29.17,4000.0,17.3491,17.3789,17.3432,17.3789,4000.0
2007-09-28 10:25:00,29.16,29.18,29.16,29.16,4000.0,17.373,17.3849,17.373,17.373,4000.0
2007-09-28 10:30:00,29.18,29.18,29.12,29.16,3900.0,17.3849,17.3849,17.3491,17.373,3900.0
2007-09-28 10:35:00,29.17,29.23,29.15,29.22,4100.0,17.3789,17.4147,17.367,17.4087,4100.0
2007-09-28 10:40:00,29.21,29.22,29.19,29.21,1900.0,17.4028,17.4087,17.3908,17.4028,1900.0
2007-09-28 10:45:00,29.2,29.2,29.17,29.19,2200.0,17.3968,17.3968,17.3789,17.3908,2200.0
2007-09-28 10:50:00,29.18,29.22,29.18,29.21,2700.0,17.3849,17.4087,17.3849,17.4028,2700.0
2007-09-28 10:55:00,29.22,29.24,29.2,29.21,2300.0,17.4087,17.4206,17.3968,17.4028,2300.0
2007-09-28 11:00:00,29.21,29.25,29.17,29.19,10100.0,17.4028,17.4266,17.3789,17.3908,10100.0
2007-09-28 11:05:00,29.22,29.23,29.2,29.2,2400.0,17.4087,17.4147,17.3968,17.3968,2400.0
2007-09-28 11:10:00,29.21,29.22,29.19,29.19,2600.0,17.4028,17.4087,17.3908,17.3908,2600.0
2007-09-28 11:15:00,29.22,29.22,29.19,29.21,3300.0,17.4087,17.4087,17.3908,17.4028,3300.0
2007-09-28 11:20:00,29.22,29.24,29.21,29.23,3700.0,17.4087,17.4206,17.4028,17.4147,3700.0
2007-09-28 11:25:00,29.24,29.24,29.22,29.23,2500.0,17.4206,17.4206,17.4087,17.4147,2500.0
2007-09-28 11:30:00,29.22,29.23,29.2,29.2,5700.0,17.4087,17.4147,17.3968,17.3968,5700.0
2007-09-28 11:35:00,29.2,29.2,29.17,29.17,3400.0,17.3968,17.3968,17.3789,17.3789,3400.0
2007-09-28 11:40:00,29.19,29.19,29.17,29.19,4000.0,17.3908,17.3908,17.3789,17.3908,4000.0
2007-09-28 11:45:00,29.2,29.27,29.2,29.26,7000.0,17.3968,17.4385,17.3968,17.4325,7000.0
2007-09-28 11:50:00,29.25,29.27,29.24,29.27,2500.0,17.4266,17.4385,17.4206,17.4385,2500.0
2007-09-28 11:55:00,29.25,29.26,29.24,29.24,1200.0,17.4266,17.4325,17.4206,17.4206,1200.0
2007-09-28 12:00:00,29.24,29.24,29.22,29.23,3300.0,17.4206,17.4206,17.4087,17.4147,3300.0
2007-09-28 12:05:00,29.23,29.23,29.18,29.18,3300.0,17.4147,17.4147,17.3849,17.3849,3300.0
2007-09-28 12:10:00,29.16,29.18,29.15,29.17,3800.0,17.373,17.3849,17.367,17.3789,3800.0
2007-09-28 12:15:00,29.16,29.16,29.12,29.12,2500.0,17.373,17.373,17.3491,17.3491,2500.0
2007-09-28 12:20:00,29.11,29.12,29.1,29.1,2000.0,17.3432,17.3491,17.3372,17.3372,2000.0
2007-09-28 12:25:00,29.1,29.12,29.1,29.11,2100.0,17.3372,17.3491,17.3372,17.3432,2100.0
2007-09-28 12:30:00,29.12,29.14,29.11,29.14,3300.0,17.3491,17.361,17.3432,17.361,3300.0
2007-09-28 12:35:00,29.14,29.14,29.13,29.13,800.0,17.361,17.361,17.3551,17.3551,800.0
2007-09-28 12:40:00,29.13,29.13,29.11,29.11,1600.0,17.3551,17.3551,17.3432,17.3432,1600.0
2007-09-28 12:45:00,29.12,29.13,29.1,29.11,2300.0,17.3491,17.3551,17.3372,17.3432,2300.0
2007-09-28 12:50:00,29.11,29.11,29.1,29.11,3400.0,17.3432,17.3432,17.3372,17.3432,3400.0
2007-09-28 12:55:00,29.11,29.12,29.1,29.1,2400.0,17.3432,17.3491,17.3372,17.3372,2400.0
2007-09-28 13:00:00,29.09,29.11,29.09,29.11,2200.0,17.3313,17.3432,17.3313,17.3432,2200.0
2007-09-28 13:05:00,29.1,29.1,29.1,29.1,2300.0,17.3372,17.3372,17.3372,17.3372,2300.0
2007-09-28 13:10:00,29.1,29.1,29.02,29.05,6800.0,17.3372,17.3372,17.2896,17.3074,6800.0
2007-09-28 13:15:00,29.05,29.13,29.05,29.12,6400.0,17.3074,17.3551,17.3074,17.3491,6400.0
2007-09-28 13:20:00,29.14,29.17,29.14,29.16,4600.0,17.361,17.3789,17.361,17.373,4600.0
2007-09-28 13:25:00,29.15,29.16,29.15,29.16,1700.0,17.367,17.373,17.367,17.373,1700.0
2007-09-28 13:30:00,29.16,29.18,29.15,29.17,5200.0,17.373,17.3849,17.367,17.3789,5200.0
2007-09-28 13:35:00,29.17,29.19,29.17,29.18,2700.0,17.3789,17.3908,17.3789,17.3849,2700.0
2007-09-28 13:40:00,29.18,29.2,29.18,29.2,2100.0,17.3849,17.3968,17.3849,17.3968,2100.0
2007-09-28 13:45:00,29.19,29.19,29.16,29.17,3800.0,17.3908,17.3908,17.373,17.3789,3800.0
2007-09-28 13:50:00,29.17,29.18,29.17,29.18,1800.0,17.3789,17.3849,17.3789,17.3849,1800.0
2007-09-28 13:55:00,29.18,29.19,29.18,29.18,2100.0,17.3849,17.3908,17.3849,17.3849,2100.0
2007-09-28 14:00:00,29.19,29.2,29.18,29.18,3200.0,17.3908,17.3968,17.3849,17.3849,3200.0
2007-09-28 14:05:00,29.19,29.19,29.18,29.18,1900.0,17.3908,17.3908,17.3849,17.3849,1900.0
2007-09-28 14:10:00,29.18,29.18,29.14,29.14,4900.0,17.3849,17.3849,17.361,17.361,4900.0
2007-09-28 14:15:00,29.14,29.15,29.13,29.13,3900.0,17.361,17.367,17.3551,17.3551,3900.0
2007-09-28 14:20:00,29.13,29.15,29.13,29.15,2300.0,17.3551,17.367,17.3551,17.367,2300.0
2007-09-28 14:25:00,29.15,29.15,29.11,29.13,4500.0,17.367,17.367,17.3432,17.3551,4500.0
2007-09-28 14:30:00,29.12,29.19,29.12,29.18,8800.0,17.3491,17.3908,17.3491,17.3849,8800.0
2007-09-28 14:35:00,29.18,29.19,29.18,29.18,1700.0,17.3849,17.3908,17.3849,17.3849,1700.0
2007-09-28 14:40:00,29.17,29.19,29.17,29.18,3400.0,17.3789,17.3908,17.3789,17.3849,3400.0
2007-09-28 14:45:00,29.17,29.19,29.15,29.15,4100.0,17.3789,17.3908,17.367,17.367,4100.0
2007-09-28 14:50:00,29.15,29.15,29.12,29.12,4100.0,17.367,17.367,17.3491,17.3491,4100.0
2007-09-28 14:55:00,29.12,29.13,29.11,29.11,3500.0,17.3491,17.3551,17.3432,17.3432,3500.0
2007-09-28 15:00:00,29.11,29.12,29.1,29.11,4400.0,17.3432,17.3491,17.3372,17.3432,4400.0
2007-09-28 15:05:00,29.11,29.11,29.06,29.06,5600.0,17.3432,17.3432,17.3134,17.3134,5600.0
2007-09-28 15:10:00,29.06,29.06,29.0,29.01,7100.0,17.3134,17.3134,17.2776,17.2836,7100.0
2007-09-28 15:15:00,29.01,29.01,29.0,29.01,5500.0,17.2836,17.2836,17.2776,17.2836,5500.0
2007-09-28 15:20:00,29.01,29.02,29.0,29.0,7200.0,17.2836,17.2896,17.2776,17.2776,7200.0
2007-09-28 15:25:00,29.01,29.01,29.0,29.0,7300.0,17.2836,17.2836,17.2776,17.2776,7300.0
2007-09-28 15:30:00,29.0,29.01,29.0,29.01,9600.0,17.2776,17.2836,17.2776,17.2836,9600.0
2007-09-28 15:35:00,29.0,29.01,28.93,28.95,14800.0,17.2776,17.2836,17.2359,17.2478,14800.0
2007-09-28 15:40:00,28.95,28.97,28.92,28.93,11900.0,17.2478,17.2598,17.23,17.2359,11900.0
2007-09-28 15:45:00,28.94,28.95,28.91,28.93,13800.0,17.2419,17.2478,17.224,17.2359,13800.0
2007-09-28 15:50:00,28.93,28.97,28.92,28.94,15100.0,17.2359,17.2598,17.23,17.2419,15100.0
2007-09-28 15:55:00,28.94,28.96,28.94,28.96,12000.0,17.2419,17.2538,17.2419,17.2538,12000.0
2007-10-01 09:30:00,29.0,29.02,28.94,29.0,6600.0,17.2776,17.2896,17.2419,17.2776,6600.0
2007-10-01 09:35:00,28.99,29.05,28.9,28.9,7400.0,17.2717,17.3074,17.2181,17.2181,7400.0
2007-10-01 09:40:00,28.91,28.92,28.76,28.91,9600.0,17.224,17.23,17.1347,17.224,9600.0
2007-10-01 09:45:00,28.92,28.94,28.92,28.92,3800.0,17.23,17.2419,17.23,17.23,3800.0
2007-10-01 09:50:00,28.92,28.92,28.84,28.84,3100.0,17.23,17.23,17.1823,17.1823,3100.0
2007-10-01 09:55:00,28.85,28.89,28.83,28.83,7000.0,17.1883,17.2121,17.1764,17.1764,7000.0
2007-10-01 10:00:00,28.87,28.95,28.86,28.94,4100.0,17.2002,17.2478,17.1942,17.2419,4100.0
2007-10-01 10:05:00,28.93,28.94,28.92,28.93,4400.0,17.2359,17.2419,17.23,17.2359,4400.0
2007-10-01 10:10:00,28.95,28.95,28.88,28.93,5200.0,17.2478,17.2478,17.2061,17.2359,5200.0
2007-10-01 10:15:00,28.92,28.93,28.9,28.92,4400.0,17.23,17.2359,17.2181,17.23,4400.0
2007-10-01 10:20:00,28.93,28.95,28.92,28.92,3300.0,17.2359,17.2478,17.23,17.23,3300.0
2007-10-01 10:25:00,28.93,28.93,28.88,28.92,6900.0,17.2359,17.2359,17.2061,17.23,6900.0
2007-10-01 10:30:00,28.92,28.94,28.9,28.93,4900.0,17.23,17.2419,17.2181,17.2359,4900.0
2007-10-01 10:35:00,28.93,28.94,28.9,28.91,6800.0,17.2359,17.2419,17.2181,17.224,6800.0
2007-10-01 10:40:00,28.91,28.91,28.89,28.89,4500.0,17.224,17.224,17.2121,17.2121,4500.0
2007-10-01 10:45:00,28.88,28.92,28.87,28.91,7100.0,17.2061,17.23,17.2002,17.224,7100.0
2007-10-01 10:50:00,28.9,28.91,28.87,28.89,5700.0,17.2181,17.224,17.2002,17.2121,5700.0
2007-10-01 10:55:00,28.87,28.88,28.84,28.85,5400.0,17.2002,17.2061,17.1823,17.1883,5400.0
2007-10-01 11:00:00,28.87,28.87,28.83,28.83,4400.0,17.2002,17.2002,17.1764,17.1764,4400.0
2007-10-01 11:05:00,28.84,28.85,28.83,28.84,6100.0,17.1823,17.1883,17.1764,17.1823,6100.0
2007-10-01 11:10:00,28.85,28.86,28.8,28.82,7200.0,17.1883,17.1942,17.1585,17.1704,7200.0
2007-10-01 11:15:00,28.8,28.82,28.8,28.81,4700.0,17.1585,17.1704,17.1585,17.1644,4700.0
2007-10-01 11:20:00,28.81,28.81,28.78,28.79,4400.0,17.1644,17.1644,17.1466,17.1525,4400.0
2007-10-01 11:25:00,28.78,28.78,28.75,28.76,4300.0,17.1466,17.1466,17.1287,17.1347,4300.0
2007-10-01 11:30:00,28.77,28.77,28.75,28.75,4300.0,17.1406,17.1406,17.1287,17.1287,4300.0
2007-10-01 11:35:00,28.77,28.77,28.75,28.76,2700.0,17.1406,17.1406,17.1287,17.1347,2700.0
2007-10-01 11:40:00,28.77,28.77,28.69,28.69,10800.0,17.1406,17.1406,17.0929,17.0929,10800.0
2007-10-01 11:45:00,28.7,28.71,28.69,28.7,6600.0,17.0989,17.1049,17.0929,17.0989,6600.0
2007-10-01 11:50:00,28.7,28.72,28.68,28.72,10400.0,17.0989,17.1108,17.087,17.1108,10400.0
2007-10-01 11:55:00,28.72,28.72,28.69,28.71,3200.0,17.1108,17.1108,17.0929,17.1049,3200.0
2007-10-01 12:00:00,28.7,28.7,28.69,28.7,4500.0,17.0989,17.0989,17.0929,17.0989,4500.0
2007-10-01 12:05:00,28.69,28.7,28.68,28.68,6900.0,17.0929,17.0989,17.087,17.087,6900.0
2007-10-01 12:10:00,28.68,28.7,28.67,28.69,3500.0,17.087,17.0989,17.081,17.0929,3500.0
2007-10-01 12:15:00,28.69,28.69,28.67,28.69,1000.0,17.0929,17.0929,17.081,17.0929,1000.0
2007-10-01 12:20:00,28.69,28.7,28.65,28.68,5500.0,17.0929,17.0989,17.0691,17.087,5500.0
2007-10-01 12:25:00,28.68,28.7,28.67,28.7,2900.0,17.087,17.0989,17.081,17.0989,2900.0
2007-10-01 12:30:00,28.68,28.71,28.67,28.7,7600.0,17.087,17.1049,17.081,17.0989,7600.0
2007-10-01 12:35:00,28.69,28.7,28.64,28.65,7600.0,17.0929,17.0989,17.0632,17.0691,7600.0
2007-10-01 12:40:00,28.68,28.69,28.63,28.65,6000.0,17.087,17.0929,17.0572,17.0691,6000.0
2007-10-01 12:45:00,28.65,28.67,28.64,28.66,6600.0,17.0691,17.081,17.0632,17.0751,6600.0
2007-10-01 12:50:00,28.66,28.67,28.64,28.65,4700.0,17.0751,17.081,17.0632,17.0691,4700.0
2007-10-01 12:55:00,28.65,28.67,28.64,28.66,3300.0,17.0691,17.081,17.0632,17.0751,3300.0
2007-10-01 13:00:00,28.67,28.68,28.66,28.68,3800.0,17.081,17.087,17.0751,17.087,3800.0
2007-10-01 13:05:00,28.68,28.68,28.66,28.66,6100.0,17.087,17.087,17.0751,17.0751,6100.0
2007-10-01 13:10:00,28.66,28.68,28.65,28.66,2800.0,17.0751,17.087,17.0691,17.0751,2800.0
2007-10-01 13:15:00,28.66,28.68,28.65,28.68,5200.0,17.0751,17.087,17.0691,17.087,5200.0
2007-10-01 13:20:00,28.68,28.69,28.68,28.69,3100.0,17.087,17.0929,17.087,17.0929,3100.0
2007-10-01 13:25:00,28.69,28.7,28.66,28.7,13300.0,17.0929,17.0989,17.0751,17.0989,13300.0
2007-10-01 13:30:00,28.7,28.7,28.67,28.69,3200.0,17.0989,17.0989,17.081,17.0929,3200.0
2007-10-01 13:35:00,28.69,28.7,28.42,28.68,47800.0,17.0929,17.0989,16.9321,17.087,47800.0
2007-10-01 13:40:00,28.68,28.7,28.67,28.69,5000.0,17.087,17.0989,17.081,17.0929,5000.0
2007-10-01 13:45:00,28.67,28.69,28.63,28.69,7500.0,17.081,17.0929,17.0572,17.0929,7500.0
2007-10-01 13:50:00,28.69,28.7,28.67,28.68,5500.0,17.0929,17.0989,17.081,17.087,5500.0
2007-10-01 13:55:00,28.68,28.69,28.67,28.68,4700.0,17.087,17.0929,17.081,17.087,4700.0
2007-10-01 14:00:00,28.68,28.7,28.66,28.67,5400.0,17.087,17.0989,17.0751,17.081,5400.0
2007-10-01 14:05:00,28.68,28.69,28.67,28.67,11600.0,17.087,17.0929,17.081,17.081,11600.0
2007-10-01 14:10:00,28.67,28.68,28.67,28.67,5600.0,17.081,17.087,17.081,17.081,5600.0
2007-10-01 14:15:00,28.67,28.7,28.67,28.67,40500.0,17.081,17.0989,17.081,17.081,40500.0
2007-10-01 14:20:00,28.67,28.69,28.59,28.67,46200.0,17.081,17.0929,17.0334,17.081,46200.0
2007-10-01 14:25:00,28.67,28.69,28.67,28.67,4300.0,17.081,17.0929,17.081,17.081,4300.0
2007-10-01 14:30:00,28.67,28.68,28.67,28.67,6800.0,17.081,17.087,17.081,17.081,6800.0
2007-10-01 14:35:00,28.68,28.68,28.67,28.67,6000.0,17.087,17.087,17.081,17.081,6000.0
2007-10-01 14:40:00,28.68,28.74,28.68,28.72,8000.0,17.087,17.1227,17.087,17.1108,8000.0
2007-10-01 14:45:00,28.72,28.73,28.7,28.72,5100.0,17.1108,17.1168,17.0989,17.1108,5100.0
2007-10-01 14:50:00,28.71,28.74,28.71,28.72,3400.0,17.1049,17.1227,17.1049,17.1108,3400.0
2007-10-01 14:55:00,28.72,28.73,28.71,28.72,1700.0,17.1108,17.1168,17.1049,17.1108,1700.0
2007-10-01 15:00:00,28.72,28.72,28.43,28.7,47700.0,17.1108,17.1108,16.938,17.0989,47700.0
2007-10-01 15:05:00,28.69,28.71,28.67,28.71,3700.0,17.0929,17.1049,17.081,17.1049,3700.0
2007-10-01 15:10:00,28.71,28.75,28.71,28.75,5600.0,17.1049,17.1287,17.1049,17.1287,5600.0
2007-10-01 15:15:00,28.74,28.76,28.73,28.74,8500.0,17.1227,17.1347,17.1168,17.1227,8500.0
2007-10-01 15:20:00,28.74,28.77,28.74,28.76,6600.0,17.1227,17.1406,17.1227,17.1347,6600.0
2007-10-01 15:25:00,28.77,28.78,28.68,28.76,13900.0,17.1406,17.1466,17.087,17.1347,13900.0
2007-10-01 15:30:00,28.76,28.77,28.73,28.76,8800.0,17.1347,17.1406,17.1168,17.1347,8800.0
2007-10-01 15:35:00,28.76,28.76,28.7,28.72,9200.0,17.1347,17.1347,17.0989,17.1108,9200.0
2007-10-01 15:40:00,28.72,28.73,28.7,28.7,7600.0,17.1108,17.1168,17.0989,17.0989,7600.0
2007-10-01 15:45:00,28.71,28.75,28.68,28.71,20900.0,17.1049,17.1287,17.087,17.1049,20900.0
2007-10-01 15:50:00,28.7,28.71,28.69,28.71,17400.0,17.0989,17.1049,17.0929,17.1049,17400.0
2007-10-01 15:55:00,28.7,28.74,28.69,28.71,24200.0,17.0989,17.1227,17.0929,17.1049,24200.0
2007-10-02 09:30:00,28.75,28.75,28.53,28.6,5900.0,17.1287,17.1287,16.9976,17.0393,5900.0
2007-10-02 09:35:00,28.63,28.92,28.63,28.83,21300.0,17.0572,17.23,17.0572,17.1764,21300.0
2007-10-02 09:40:00,28.82,28.9,28.8,28.82,8900.0,17.1704,17.2181,17.1585,17.1704,8900.0
2007-10-02 09:45:00,28.83,28.84,28.74,28.8,8900.0,17.1764,17.1823,17.1227,17.1585,8900.0
2007-10-02 09:50:00,28.83,28.88,28.83,28.86,3900.0,17.1764,17.2061,17.1764,17.1942,3900.0
2007-10-02 09:55:00,28.88,28.89,28.84,28.87,5100.0,17.2061,17.2121,17.1823,17.2002,5100.0
2007-10-02 10:00:00,28.84,28.94,28.83,28.94,6000.0,17.1823,17.2419,17.1764,17.2419,6000.0
2007-10-02 10:05:00,28.92,28.92,28.88,28.91,3300.0,17.23,17.23,17.2061,17.224,3300.0
2007-10-02 10:10:00,28.91,28.95,28.9,28.94,5000.0,17.224,17.2478,17.2181,17.2419,5000.0
2007-10-02 10:15:00,28.94,28.97,28.91,28.94,3800.0,17.2419,17.2598,17.224,17.2419,3800.0
2007-10-02 10:20:00,28.92,28.94,28.81,28.85,6300.0,17.23,17.2419,17.1644,17.1883,6300.0
2007-10-02 10:25:00,28.85,28.87,28.81,28.86,3900.0,17.1883,17.2002,17.1644,17.1942,3900.0
2007-10-02 10:30:00,28.85,28.9,28.81,28.9,16700.0,17.1883,17.2181,17.1644,17.2181,16700.0
2007-10-02 10:35:00,28.88,28.89,28.86,28.89,4500.0,17.2061,17.2121,17.1942,17.2121,4500.0
2007-10-02 10:40:00,28.9,28.92,28.87,28.9,2700.0,17.2181,17.23,17.2002,17.2181,2700.0
2007-10-02 10:45:00,28.91,28.94,28.9,28.94,1900.0,17.224,17.2419,17.2181,17.2419,1900.0
2007-10-02 10:50:00,28.93,28.95,28.92,28.95,4500.0,17.2359,17.2478,17.23,17.2478,4500.0
2007-10-02 10:55:00,28.94,28.97,28.94,28.97,4900.0,17.2419,17.2598,17.2419,17.2598,4900.0
2007-10-02 11:00:00,28.97,28.97,28.93,28.94,7100.0,17.2598,17.2598,17.2359,17.2419,7100.0
2007-10-02 11:05:00,28.94,28.94,28.9,28.9,5900.0,17.2419,17.2419,17.2181,17.2181,5900.0
2007-10-02 11:10:00,28.9,28.93,28.9,28.93,4500.0,17.2181,17.2359,17.2181,17.2359,4500.0
2007-10-02 11:15:00,28.93,28.93,28.92,28.92,1600.0,17.2359,17.2359,17.23,17.23,1600.0
2007-10-02 11:20:00,28.93,28.93,28.92,28.93,5400.0,17.2359,17.2359,17.23,17.2359,5400.0
2007-10-02 11:25:00,28.94,28.94,28.93,28.94,2800.0,17.2419,17.2419,17.2359,17.2419,2800.0
2007-10-02 11:30:00,28.95,28.97,28.94,28.97,2200.0,17.2478,17.2598,17.2419,17.2598,2200.0
2007-10-02 11:35:00,28.96,28.98,28.95,28.98,6300.0,17.2538,17.2657,17.2478,17.2657,6300.0
2007-10-02 11:40:00,28.97,28.98,28.92,28.93,7800.0,17.2598,17.2657,17.23,17.2359,7800.0
2007-10-02 11:45:00,28.95,28.95,28.93,28.93,3100.0,17.2478,17.2478,17.2359,17.2359,3100.0
2007-10-02 11:50:00,28.93,28.96,28.92,28.96,3400.0,17.2359,17.2538,17.23,17.2538,3400.0
2007-10-02 11:55:00,28.96,29.0,28.96,28.99,3800.0,17.2538,17.2776,17.2538,17.2717,3800.0
2007-10-02 12:00:00,28.99,28.99,28.97,28.99,8200.0,17.2717,17.2717,17.2598,17.2717,8200.0
2007-10-02 12:05:00,28.99,29.01,28.98,28.98,3500.0,17.2717,17.2836,17.2657,17.2657,3500.0
2007-10-02 12:10:00,28.98,29.0,28.96,28.97,5000.0,17.2657,17.2776,17.2538,17.2598,5000.0
2007-10-02 12:15:00,28.97,28.99,28.93,28.93,6400.0,17.2598,17.2717,17.2359,17.2359,6400.0
2007-10-02 12:20:00,28.94,28.94,28.89,28.89,6900.0,17.2419,17.2419,17.2121,17.2121,6900.0
2007-10-02 12:25:00,28.89,28.9,28.88,28.9,1200.0,17.2121,17.2181,17.2061,17.2181,1200.0
2007-10-02 12:30:00,28.9,28.9,28.87,28.87,4900.0,17.2181,17.2181,17.2002,17.2002,4900.0
2007-10-02 12:35:00,28.86,28.86,28.8,28.82,19700.0,17.1942,17.1942,17.1585,17.1704,19700.0
2007-10-02 12:40:00,28.82,28.83,28.8,28.82,5600.0,17.1704,17.1764,17.1585,17.1704,5600.0
2007-10-02 12:45:00,28.82,28.87,28.8,28.86,15400.0,17.1704,17.2002,17.1585,17.1942,15400.0
2007-10-02 12:50:00,28.86,28.9,28.86,28.89,4900.0,17.1942,17.2181,17.1942,17.2121,4900.0
2007-10-02 12:55:00,28.9,28.91,28.89,28.9,6000.0,17.2181,17.224,17.2121,17.2181,6000.0
2007-10-02 13:00:00,28.91,28.95,28.9,28.95,4600.0,17.224,17.2478,17.2181,17.2478,4600.0
2007-10-02 13:05:00,28.95,28.95,28.67,28.88,35300.0,17.2478,17.2478,17.081,17.2061,35300.0
2007-10-02 13:10:00,28.87,28.95,28.87,28.95,9500.0,17.2002,17.2478,17.2002,17.2478,9500.0
2007-10-02 13:15:00,28.95,28.96,28.93,28.96,7000.0,17.2478,17.2538,17.2359,17.2538,7000.0
2007-10-02 13:20:00,28.95,29.01,28.94,29.01,12700.0,17.2478,17.2836,17.2419,17.2836,12700.0
2007-10-02 13:25:00,29.01,29.01,28.98,28.98,11700.0,17.2836,17.2836,17.2657,17.2657,11700.0
2007-10-02 13:30:00,28.98,29.0,28.98,28.98,17600.0,17.2657,17.2776,17.2657,17.2657,17600.0
2007-10-02 13:35:00,28.98,29.0,28.98,28.98,21100.0,17.2657,17.2776,17.2657,17.2657,21100.0
2007-10-02 13:40:00,28.98,28.99,28.98,28.98,7600.0,17.2657,17.2717,17.2657,17.2657,7600.0
2007-10-02 13:45:00,28.99,29.0,28.98,29.0,8500.0,17.2717,17.2776,17.2657,17.2776,8500.0
2007-10-02 13:50:00,29.0,29.01,28.98,29.01,9700.0,17.2776,17.2836,17.2657,17.2836,9700.0
2007-10-02 13:55:00,29.02,29.02,29.01,29.02,3300.0,17.2896,17.2896,17.2836,17.2896,3300.0
2007-10-02 14:00:00,29.02,29.03,29.0,29.02,6300.0,17.2896,17.2955,17.2776,17.2896,6300.0
2007-10-02 14:05:00,29.01,29.03,28.98,29.01,6800.0,17.2836,17.2955,17.2657,17.2836,6800.0
2007-10-02 14:10:00,29.01,29.06,29.01,29.04,5500.0,17.2836,17.3134,17.2836,17.3015,5500.0
2007-10-02 14:15:00,29.06,29.09,29.03,29.08,7100.0,17.3134,17.3313,17.2955,17.3253,7100.0
2007-10-02 14:20:00,29.09,29.09,29.06,29.06,2500.0,17.3313,17.3313,17.3134,17.3134,2500.0
2007-10-02 14:25:00,29.06,29.09,29.06,29.08,4500.0,17.3134,17.3313,17.3134,17.3253,4500.0
2007-10-02 14:30:00,29.09,29.1,29.06,29.07,5800.0,17.3313,17.3372,17.3134,17.3193,5800.0
2007-10-02 14:35:00,29.07,29.08,29.05,29.07,6000.0,17.3193,17.3253,17.3074,17.3193,6000.0
2007-10-02 14:40:00,29.07,29.1,29.07,29.07,7600.0,17.3193,17.3372,17.3193,17.3193,7600.0
2007-10-02 14:45:00,29.09,29.11,29.08,29.09,5000.0,17.3313,17.3432,17.3253,17.3313,5000.0
2007-10-02 14:50:00,29.09,29.09,29.06,29.06,5200.0,17.3313,17.3313,17.3134,17.3134,5200.0
2007-10-02 14:55:00,29.05,29.06,29.02,29.03,3500.0,17.3074,17.3134,17.2896,17.2955,3500.0
2007-10-02 15:00:00,29.03,29.03,28.99,29.0,10200.0,17.2955,17.2955,17.2717,17.2776,10200.0
2007-10-02 15:05:00,28.99,29.02,28.98,29.0,17700.0,17.2717,17.2896,17.2657,17.2776,17700.0
2007-10-02 15:10:00,29.0,29.02,28.96,29.0,18300.0,17.2776,17.2896,17.2538,17.2776,18300.0
2007-10-02 15:15:00,29.0,29.03,29.0,29.0,13600.0,17.2776,17.2955,17.2776,17.2776,13600.0
2007-10-02 15:20:00,29.01,29.02,28.99,28.99,18800.0,17.2836,17.2896,17.2717,17.2717,18800.0
2007-10-02 15:25:00,28.99,29.0,28.96,28.99,5300.0,17.2717,17.2776,17.2538,17.2717,5300.0
2007-10-02 15:30:00,28.99,29.0,28.98,29.0,5600.0,17.2717,17.2776,17.2657,17.2776,5600.0
2007-10-02 15:35:00,29.0,29.01,28.99,29.0,6100.0,17.2776,17.2836,17.2717,17.2776,6100.0
2007-10-02 15:40:00,29.0,29.0,28.95,28.98,23700.0,17.2776,17.2776,17.2478,17.2657,23700.0
2007-10-02 15:45:00,28.99,29.01,28.98,28.98,9100.0,17.2717,17.2836,17.2657,17.2657,9100.0
2007-10-02 15:50:00,29.0,29.0,28.96,28.98,18900.0,17.2776,17.2776,17.2538,17.2657,18900.0
2007-10-02 15:55:00,28.98,28.99,28.96,28.96,23400.0,17.2657,17.2717,17.2538,17.2538,23400.0
2007-10-03 09:30:00,28.77,28.93,28.75,28.93,5300.0,17.1406,17.2359,17.1287,17.2359,5300.0
2007-10-03 09:35:00,28.9,29.15,28.9,29.15,4900.0,17.2181,17.367,17.2181,17.367,4900.0
2007-10-03 09:40:00,29.15,29.16,29.1,29.1,4100.0,17.367,17.373,17.3372,17.3372,4100.0
2007-10-03 09:45:00,29.12,29.17,29.11,29.16,5300.0,17.3491,17.3789,17.3432,17.373,5300.0
2007-10-03 09:50:00,29.15,29.15,29.07,29.09,6000.0,17.367,17.367,17.3193,17.3313,6000.0
2007-10-03 09:55:00,29.09,29.09,29.05,29.05,3200.0,17.3313,17.3313,17.3074,17.3074,3200.0
2007-10-03 10:00:00,29.06,29.15,29.05,29.12,4400.0,17.3134,17.367,17.3074,17.3491,4400.0
2007-10-03 10:05:00,29.1,29.19,29.09,29.16,3400.0,17.3372,17.3908,17.3313,17.373,3400.0
2007-10-03 10:10:00,29.18,29.19,29.16,29.19,4000.0,17.3849,17.3908,17.373,17.3908,4000.0
2007-10-03 10:15:00,29.17,29.17,29.12,29.13,4900.0,17.3789,17.3789,17.3491,17.3551,4900.0
2007-10-03 10:20:00,29.13,29.17,29.13,29.15,9400.0,17.3551,17.3789,17.3551,17.367,9400.0
2007-10-03 10:25:00,29.15,29.16,29.13,29.15,3000.0,17.367,17.373,17.3551,17.367,3000.0
2007-10-03 10:30:00,29.15,29.17,29.09,29.1,8800.0,17.367,17.3789,17.3313,17.3372,8800.0
2007-10-03 10:35:00,29.1,29.11,29.09,29.1,2800.0,17.3372,17.3432,17.3313,17.3372,2800.0
2007-10-03 10:40:00,29.09,29.1,29.09,29.1,5500.0,17.3313,17.3372,17.3313,17.3372,5500.0
2007-10-03 10:45:00,29.09,29.1,29.09,29.1,3600.0,17.3313,17.3372,17.3313,17.3372,3600.0
2007-10-03 10:50:00,29.09,29.13,29.09,29.13,7300.0,17.3313,17.3551,17.3313,17.3551,7300.0
2007-10-03 10:55:00,29.14,29.14,29.1,29.11,7100.0,17.361,17.361,17.3372,17.3432,7100.0
2007-10-03 11:00:00,29.1,29.1,29.07,29.07,4000.0,17.3372,17.3372,17.3193,17.3193,4000.0
2007-10-03 11:05:00,29.07,29.08,29.03,29.03,7200.0,17.3193,17.3253,17.2955,17.2955,7200.0
2007-10-03 11:10:00,29.03,29.03,29.02,29.02,1500.0,17.2955,17.2955,17.2896,17.2896,1500.0
2007-10-03 11:15:00,29.02,29.02,29.0,29.01,5100.0,17.2896,17.2896,17.2776,17.2836,5100.0
2007-10-03 11:20:00,29.01,29.02,29.01,29.01,4600.0,17.2836,17.2896,17.2836,17.2836,4600.0
2007-10-03 11:25:00,29.03,29.03,29.02,29.03,2800.0,17.2955,17.2955,17.2896,17.2955,2800.0
2007-10-03 11:30:00,29.03,29.08,29.02,29.07,8900.0,17.2955,17.3253,17.2896,17.3193,8900.0
2007-10-03 11:35:00,29.08,29.09,29.07,29.08,2200.0,17.3253,17.3313,17.3193,17.3253,2200.0
2007-10-03 11:40:00,29.07,29.1,29.07,29.08,3900.0,17.3193,17.3372,17.3193,17.3253,3900.0
2007-10-03 11:45:00,29.09,29.09,29.03,29.09,8600.0,17.3313,17.3313,17.2955,17.3313,8600.0
2007-10-03 11:50:00,29.08,29.1,29.07,29.1,5400.0,17.3253,17.3372,17.3193,17.3372,5400.0
2007-10-03 11:55:00,29.1,29.1,29.04,29.05,5000.0,17.3372,17.3372,17.3015,17.3074,5000.0
2007-10-03 12:00:00,29.05,29.07,29.05,29.07,8800.0,17.3074,17.3193,17.3074,17.3193,8800.0
2007-10-03 12:05:00,29.06,29.08,29.05,29.05,3800.0,17.3134,17.3253,17.3074,17.3074,3800.0
2007-10-03 12:10:00,29.05,29.08,29.05,29.07,2100.0,17.3074,17.3253,17.3074,17.3193,2100.0
2007-10-03 12:15:00,29.06,29.06,29.02,29.05,3700.0,17.3134,17.3134,17.2896,17.3074,3700.0
2007-10-03 12:20:00,29.05,29.05,28.99,29.01,9400.0,17.3074,17.3074,17.2717,17.2836,9400.0
2007-10-03 12:25:00,28.99,29.02,28.99,29.0,2600.0,17.2717,17.2896,17.2717,17.2776,2600.0
2007-10-03 12:30:00,28.99,29.0,28.99,29.0,1700.0,17.2717,17.2776,17.2717,17.2776,1700.0
2007-10-03 12:35:00,29.01,29.02,29.0,29.02,3500.0,17.2836,17.2896,17.2776,17.2896,3500.0
2007-10-03 12:40:00,29.02,29.04,29.02,29.04,4700.0,17.2896,17.3015,17.2896,17.3015,4700.0
2007-10-03 12:45:00,29.04,29.05,29.03,29.05,2000.0,17.3015,17.3074,17.2955,17.3074,2000.0
2007-10-03 12:50:00,29.05,29.06,29.05,29.06,4300.0,17.3074,17.3134,17.3074,17.3134,4300.0
2007-10-03 12:55:00,29.07,29.08,29.07,29.08,1700.0,17.3193,17.3253,17.3193,17.3253,1700.0
2007-10-03 13:00:00,29.08,29.1,29.08,29.09,16900.0,17.3253,17.3372,17.3253,17.3313,16900.0
2007-10-03 13:05:00,29.1,29.1,29.05,29.05,4200.0,17.3372,17.3372,17.3074,17.3074,4200.0
2007-10-03 13:10:00,29.04,29.05,29.03,29.04,1900.0,17.3015,17.3074,17.2955,17.3015,1900.0
2007-10-03 13:15:00,29.05,29.05,29.0,29.03,5900.0,17.3074,17.3074,17.2776,17.2955,5900.0
2007-10-03 13:20:00,29.03,29.04,29.01,29.04,1600.0,17.2955,17.3015,17.2836,17.3015,1600.0
2007-10-03 13:25:00,29.03,29.04,29.03,29.03,1300.0,17.2955,17.3015,17.2955,17.2955,1300.0
2007-10-03 13:30:00,29.03,29.07,29.03,29.06,5400.0,17.2955,17.3193,17.2955,17.3134,5400.0
2007-10-03 13:35:00,29.07,29.09,29.06,29.09,2500.0,17.3193,17.3313,17.3134,17.3313,2500.0
2007-10-03 13:40:00,29.09,29.11,29.09,29.1,5800.0,17.3313,17.3432,17.3313,17.3372,5800.0
2007-10-03 13:45:00,29.11,29.12,29.09,29.1,7900.0,17.3432,17.3491,17.3313,17.3372,7900.0
2007-10-03 13:50:00,29.09,29.1,29.09,29.09,1500.0,17.3313,17.3372,17.3313,17.3313,1500.0
2007-10-03 13:55:00,29.08,29.09,29.06,29.06,2800.0,17.3253,17.3313,17.3134,17.3134,2800.0
2007-10-03 14:00:00,29.09,29.09,29.02,29.04,3400.0,17.3313,17.3313,17.2896,17.3015,3400.0
2007-10-03 14:05:00,29.05,29.05,29.03,29.03,1600.0,17.3074,17.3074,17.2955,17.2955,1600.0
2007-10-03 14:10:00,29.03,29.06,29.02,29.06,4700.0,17.2955,17.3134,17.2896,17.3134,4700.0
2007-10-03 14:15:00,29.06,29.06,29.0,29.01,4600.0,17.3134,17.3134,17.2776,17.2836,4600.0
2007-10-03 14:20:00,29.0,29.0,28.97,28.99,7400.0,17.2776,17.2776,17.2598,17.2717,7400.0
2007-10-03 14:25:00,29.0,29.03,29.0,29.0,1700.0,17.2776,17.2955,17.2776,17.2776,1700.0
2007-10-03 14:30:00,29.0,29.02,28.99,29.0,4900.0,17.2776,17.2896,17.2717,17.2776,4900.0
2007-10-03 14:35:00,28.99,29.02,28.99,29.02,2000.0,17.2717,17.2896,17.2717,17.2896,2000.0
2007-10-03 14:40:00,29.02,29.04,29.01,29.03,2800.0,17.2896,17.3015,17.2836,17.2955,2800.0
2007-10-03 14:45:00,29.02,29.02,28.97,28.98,9000.0,17.2896,17.2896,17.2598,17.2657,9000.0
2007-10-03 14:50:00,28.99,29.0,28.97,29.0,2500.0,17.2717,17.2776,17.2598,17.2776,2500.0
2007-10-03 14:55:00,28.99,29.02,28.99,29.02,3000.0,17.2717,17.2896,17.2717,17.2896,3000.0
2007-10-03 15:00:00,29.01,29.02,28.99,28.99,3000.0,17.2836,17.2896,17.2717,17.2717,3000.0
2007-10-03 15:05:00,29.0,29.07,28.99,29.07,3900.0,17.2776,17.3193,17.2717,17.3193,3900.0
2007-10-03 15:10:00,29.06,29.09,29.06,29.09,4000.0,17.3134,17.3313,17.3134,17.3313,4000.0
2007-10-03 15:15:00,29.08,29.11,29.01,29.02,16400.0,17.3253,17.3432,17.2836,17.2896,16400.0
2007-10-03 15:20:00,29.02,29.04,28.99,29.03,7300.0,17.2896,17.3015,17.2717,17.2955,7300.0
2007-10-03 15:25:00,29.0,29.03,28.97,29.01,8500.0,17.2776,17.2955,17.2598,17.2836,8500.0
2007-10-03 15:30:00,29.0,29.03,28.99,29.01,8400.0,17.2776,17.2955,17.2717,17.2836,8400.0
2007-10-03 15:35:00,29.01,29.02,28.97,28.98,9700.0,17.2836,17.2896,17.2598,17.2657,9700.0
2007-10-03 15:40:00,28.97,28.98,28.85,28.9,13900.0,17.2598,17.2657,17.1883,17.2181,13900.0
2007-10-03 15:45:00,28.93,28.97,28.91,28.96,7300.0,17.2359,17.2598,17.224,17.2538,7300.0
2007-10-03 15:50:00,28.97,28.99,28.95,28.97,13800.0,17.2598,17.2717,17.2478,17.2598,13800.0
2007-10-03 15:55:00,28.99,29.0,28.96,28.99,19900.0,17.2717,17.2776,17.2538,17.2717,19900.0
2007-10-04 09:30:00,29.11,29.19,29.09,29.19,6000.0,17.3432,17.3908,17.3313,17.3908,6000.0
2007-10-04 09:35:00,29.16,29.31,29.14,29.17,13400.0,17.373,17.4623,17.361,17.3789,13400.0
2007-10-04 09:40:00,29.18,29.22,29.18,29.22,3400.0,17.3849,17.4087,17.3849,17.4087,3400.0
2007-10-04 09:45:00,29.21,29.28,29.19,29.24,5800.0,17.4028,17.4445,17.3908,17.4206,5800.0
2007-10-04 09:50:00,29.23,29.3,29.22,29.3,7500.0,17.4147,17.4564,17.4087,17.4564,7500.0
2007-10-04 09:55:00,29.27,29.46,29.25,29.31,7800.0,17.4385,17.5517,17.4266,17.4623,7800.0
2007-10-04 10:00:00,29.33,29.33,29.19,29.3,18300.0,17.4742,17.4742,17.3908,17.4564,18300.0
2007-10-04 10:05:00,29.26,29.29,29.26,29.29,4400.0,17.4325,17.4504,17.4325,17.4504,4400.0
2007-10-04 10:10:00,29.29,29.34,29.28,29.32,8600.0,17.4504,17.4802,17.4445,17.4683,8600.0
2007-10-04 10:15:00,29.32,29.33,29.29,29.33,7000.0,17.4683,17.4742,17.4504,17.4742,7000.0
2007-10-04 10:20:00,29.32,29.34,29.3,29.33,6900.0,17.4683,17.4802,17.4564,17.4742,6900.0
2007-10-04 10:25:00,29.32,29.36,29.3,29.36,9900.0,17.4683,17.4921,17.4564,17.4921,9900.0
2007-10-04 10:30:00,29.35,29.39,29.3,29.3,8900.0,17.4862,17.51,17.4564,17.4564,8900.0
2007-10-04 10:35:00,29.29,29.3,29.27,29.3,10800.0,17.4504,17.4564,17.4385,17.4564,10800.0
2007-10-04 10:40:00,29.27,29.31,29.26,29.31,5000.0,17.4385,17.4623,17.4325,17.4623,5000.0
2007-10-04 10:45:00,29.33,29.37,29.33,29.37,5700.0,17.4742,17.4981,17.4742,17.4981,5700.0
2007-10-04 10:50:00,29.37,29.4,29.35,29.38,6000.0,17.4981,17.516,17.4862,17.504,6000.0
2007-10-04 10:55:00,29.37,29.4,29.37,29.38,2700.0,17.4981,17.516,17.4981,17.504,2700.0
2007-10-04 11:00:00,29.38,29.39,29.31,29.34,15200.0,17.504,17.51,17.4623,17.4802,15200.0
2007-10-04 11:05:00,29.34,29.36,29.31,29.33,4400.0,17.4802,17.4921,17.4623,17.4742,4400.0
2007-10-04 11:10:00,29.36,29.37,29.25,29.25,18900.0,17.4921,17.4981,17.4266,17.4266,18900.0
2007-10-04 11:15:00,29.25,29.25,29.21,29.24,19300.0,17.4266,17.4266,17.4028,17.4206,19300.0
2007-10-04 11:20:00,29.24,29.26,29.21,29.21,6600.0,17.4206,17.4325,17.4028,17.4028,6600.0
2007-10-04 11:25:00,29.2,29.2,29.17,29.19,7200.0,17.3968,17.3968,17.3789,17.3908,7200.0
2007-10-04 11:30:00,29.18,29.18,29.11,29.15,10700.0,17.3849,17.3849,17.3432,17.367,10700.0
2007-10-04 11:35:00,29.17,29.18,29.12,29.16,8700.0,17.3789,17.3849,17.3491,17.373,8700.0
2007-10-04 11:40:00,29.15,29.18,29.15,29.18,4600.0,17.367,17.3849,17.367,17.3849,4600.0
2007-10-04 11:45:00,29.15,29.19,29.15,29.18,4500.0,17.367,17.3908,17.367,17.3849,4500.0
2007-10-04 11:50:00,29.17,29.17,29.14,29.15,7000.0,17.3789,17.3789,17.361,17.367,7000.0
2007-10-04 11:55:00,29.14,29.14,29.11,29.11,3000.0,17.361,17.361,17.3432,17.3432,3000.0
2007-10-04 12:00:00,29.13,29.13,29.04,29.07,7600.0,17.3551,17.3551,17.3015,17.3193,7600.0
2007-10-04 12:05:00,29.08,29.09,29.03,29.04,5800.0,17.3253,17.3313,17.2955,17.3015,5800.0
2007-10-04 12:10:00,29.01,29.06,29.0,29.05,4600.0,17.2836,17.3134,17.2776,17.3074,4600.0
2007-10-04 12:15:00,29.06,29.07,29.05,29.07,5100.0,17.3134,17.3193,17.3074,17.3193,5100.0
2007-10-04 12:20:00,29.08,29.09,29.06,29.06,5500.0,17.3253,17.3313,17.3134,17.3134,5500.0
2007-10-04 12:25:00,29.07,29.07,29.01,29.02,6700.0,17.3193,17.3193,17.2836,17.2896,6700.0
2007-10-04 12:30:00,29.05,29.08,29.05,29.06,4300.0,17.3074,17.3253,17.3074,17.3134,4300.0
2007-10-04 12:35:00,29.06,29.07,29.05,29.05,5400.0,17.3134,17.3193,17.3074,17.3074,5400.0
2007-10-04 12:40:00,29.04,29.06,29.04,29.04,2600.0,17.3015,17.3134,17.3015,17.3015,2600.0
2007-10-04 12:45:00,29.05,29.07,29.04,29.05,3100.0,17.3074,17.3193,17.3015,17.3074,3100.0
2007-10-04 12:50:00,29.06,29.06,29.0,29.0,12000.0,17.3134,17.3134,17.2776,17.2776,12000.0
2007-10-04 12:55:00,29.0,29.02,28.99,29.02,7400.0,17.2776,17.2896,17.2717,17.2896,7400.0
2007-10-04 13:00:00,29.02,29.02,28.99,29.01,5300.0,17.2896,17.2896,17.2717,17.2836,5300.0
2007-10-04 13:05:00,29.0,29.02,28.96,28.97,5000.0,17.2776,17.2896,17.2538,17.2598,5000.0
2007-10-04 13:10:00,28.97,28.98,28.95,28.97,6200.0,17.2598,17.2657,17.2478,17.2598,6200.0
2007-10-04 13:15:00,28.96,29.02,28.96,28.97,7900.0,17.2538,17.2896,17.2538,17.2598,7900.0
2007-10-04 13:20:00,28.99,29.02,28.96,29.02,4500.0,17.2717,17.2896,17.2538,17.2896,4500.0
2007-10-04 13:25:00,29.02,29.04,28.99,29.0,8400.0,17.2896,17.3015,17.2717,17.2776,8400.0
2007-10-04 13:30:00,29.0,29.03,28.99,29.01,3600.0,17.2776,17.2955,17.2717,17.2836,3600.0
2007-10-04 13:35:00,29.03,29.03,28.97,28.99,16100.0,17.2955,17.2955,17.2598,17.2717,16100.0
2007-10-04 13:40:00,28.99,29.0,28.98,29.0,7700.0,17.2717,17.2776,17.2657,17.2776,7700.0
2007-10-04 13:45:00,28.99,29.0,28.96,28.98,8500.0,17.2717,17.2776,17.2538,17.2657,8500.0
2007-10-04 13:50:00,28.98,29.01,28.98,29.0,5500.0,17.2657,17.2836,17.2657,17.2776,5500.0
2007-10-04 13:55:00,29.01,29.02,29.0,29.0,2800.0,17.2836,17.2896,17.2776,17.2776,2800.0
2007-10-04 14:00:00,29.02,29.05,29.02,29.04,6200.0,17.2896,17.3074,17.2896,17.3015,6200.0
2007-10-04 14:05:00,29.05,29.08,29.04,29.05,3100.0,17.3074,17.3253,17.3015,17.3074,3100.0
2007-10-04 14:10:00,29.07,29.08,29.06,29.06,2900.0,17.3193,17.3253,17.3134,17.3134,2900.0
2007-10-04 14:15:00,29.05,29.09,29.05,29.09,3600.0,17.3074,17.3313,17.3074,17.3313,3600.0
2007-10-04 14:20:00,29.09,29.1,29.09,29.1,3600.0,17.3313,17.3372,17.3313,17.3372,3600.0
2007-10-04 14:25:00,29.09,29.11,29.08,29.1,7400.0,17.3313,17.3432,17.3253,17.3372,7400.0
2007-10-04 14:30:00,29.11,29.11,29.09,29.1,6100.0,17.3432,17.3432,17.3313,17.3372,6100.0
2007-10-04 14:35:00,29.11,29.11,29.1,29.11,2600.0,17.3432,17.3432,17.3372,17.3432,2600.0
2007-10-04 14:40:00,29.11,29.14,29.1,29.13,9100.0,17.3432,17.361,17.3372,17.3551,9100.0
2007-10-04 14:45:00,29.13,29.13,29.11,29.11,2900.0,17.3551,17.3551,17.3432,17.3432,2900.0
2007-10-04 14:50:00,29.12,29.14,29.12,29.14,2500.0,17.3491,17.361,17.3491,17.361,2500.0
2007-10-04 14:55:00,29.13,29.17,29.13,29.15,7000.0,17.3551,17.3789,17.3551,17.367,7000.0
2007-10-04 15:00:00,29.15,29.15,29.1,29.12,7500.0,17.367,17.367,17.3372,17.3491,7500.0
2007-10-04 15:05:00,29.12,29.13,29.12,29.13,7700.0,17.3491,17.3551,17.3491,17.3551,7700.0
2007-10-04 15:10:00,29.13,29.16,29.13,29.13,7600.0,17.3551,17.373,17.3551,17.3551,7600.0
2007-10-04 15:15:00,29.13,29.14,29.1,29.11,9100.0,17.3551,17.361,17.3372,17.3432,9100.0
2007-10-04 15:20:00,29.11,29.15,29.1,29.15,4700.0,17.3432,17.367,17.3372,17.367,4700.0
2007-10-04 15:25:00,29.14,29.15,29.1,29.12,11900.0,17.361,17.367,17.3372,17.3491,11900.0
2007-10-04 15:30:00,29.14,29.18,29.14,29.18,7500.0,17.361,17.3849,17.361,17.3849,7500.0
2007-10-04 15:35:00,29.18,29.18,29.14,29.16,10800.0,17.3849,17.3849,17.361,17.373,10800.0
2007-10-04 15:40:00,29.15,29.17,29.13,29.15,10000.0,17.367,17.3789,17.3551,17.367,10000.0
2007-10-04 15:45:00,29.17,29.19,29.15,29.15,7600.0,17.3789,17.3908,17.367,17.367,7600.0
2007-10-04 15:50:00,29.16,29.16,29.11,29.12,12600.0,17.373,17.373,17.3432,17.3491,12600.0
2007-10-04 15:55:00,29.1,29.14,29.1,29.12,23000.0,17.3372,17.361,17.3372,17.3491,23000.0
2007-10-05 09:30:00,29.21,29.27,29.12,29.27,6200.0,17.4028,17.4385,17.3491,17.4385,6200.0
2007-10-05 09:35:00,29.26,29.28,29.18,29.18,2000.0,17.4325,17.4445,17.3849,17.3849,2000.0
2007-10-05 09:40:00,29.2,29.24,29.2,29.23,4700.0,17.3968,17.4206,17.3968,17.4147,4700.0
2007-10-05 09:45:00,29.22,29.24,29.18,29.18,5300.0,17.4087,17.4206,17.3849,17.3849,5300.0
2007-10-05 09:50:00,29.22,29.28,29.22,29.23,1400.0,17.4087,17.4445,17.4087,17.4147,1400.0
2007-10-05 09:55:00,29.26,29.31,29.24,29.31,4100.0,17.4325,17.4623,17.4206,17.4623,4100.0
2007-10-05 10:00:00,29.28,29.28,29.22,29.24,4000.0,17.4445,17.4445,17.4087,17.4206,4000.0
2007-10-05 10:05:00,29.25,29.25,29.22,29.25,4900.0,17.4266,17.4266,17.4087,17.4266,4900.0
2007-10-05 10:10:00,29.27,29.28,29.21,29.25,5000.0,17.4385,17.4445,17.4028,17.4266,5000.0
2007-10-05 10:15:00,29.25,29.25,29.23,29.23,1700.0,17.4266,17.4266,17.4147,17.4147,1700.0
2007-10-05 10:20:00,29.24,29.25,29.16,29.19,9000.0,17.4206,17.4266,17.373,17.3908,9000.0
2007-10-05 10:25:00,29.18,29.19,29.09,29.1,11000.0,17.3849,17.3908,17.3313,17.3372,11000.0
2007-10-05 10:30:00,29.1,29.1,29.09,29.1,4000.0,17.3372,17.3372,17.3313,17.3372,4000.0
2007-10-05 10:35:00,29.09,29.14,29.09,29.14,3700.0,17.3313,17.361,17.3313,17.361,3700.0
2007-10-05 10:40:00,29.13,29.15,29.12,29.14,4900.0,17.3551,17.367,17.3491,17.361,4900.0
2007-10-05 10:45:00,29.14,29.18,29.14,29.16,2600.0,17.361,17.3849,17.361,17.373,2600.0
2007-10-05 10:50:00,29.17,29.17,29.15,29.16,2800.0,17.3789,17.3789,17.367,17.373,2800.0
2007-10-05 10:55:00,29.16,29.17,29.15,29.16,6600.0,17.373,17.3789,17.367,17.373,6600.0
2007-10-05 11:00:00,29.18,29.23,29.17,29.23,1800.0,17.3849,17.4147,17.3789,17.4147,1800.0
2007-10-05 11:05:00,29.25,29.25,29.21,29.22,3900.0,17.4266,17.4266,17.4028,17.4087,3900.0
2007-10-05 11:10:00,29.22,29.23,29.19,29.2,5400.0,17.4087,17.4147,17.3908,17.3968,5400.0
2007-10-05 11:15:00,29.19,29.21,29.18,29.21,6800.0,17.3908,17.4028,17.3849,17.4028,6800.0
2007-10-05 11:20:00,29.22,29.22,29.18,29.19,3500.0,17.4087,17.4087,17.3849,17.3908,3500.0
2007-10-05 11:25:00,29.18,29.21,29.18,29.21,3800.0,17.3849,17.4028,17.3849,17.4028,3800.0
2007-10-05 11:30:00,29.21,29.24,29.2,29.24,5700.0,17.4028,17.4206,17.3968,17.4206,5700.0
2007-10-05 11:35:00,29.26,29.27,29.26,29.27,1500.0,17.4325,17.4385,17.4325,17.4385,1500.0
2007-10-05 11:40:00,29.26,29.27,29.26,29.26,1100.0,17.4325,17.4385,17.4325,17.4325,1100.0
2007-10-05 11:45:00,29.27,29.3,29.2,29.21,14300.0,17.4385,17.4564,17.3968,17.4028,14300.0
2007-10-05 11:50:00,29.23,29.29,29.23,29.27,19100.0,17.4147,17.4504,17.4147,17.4385,19100.0
2007-10-05 11:55:00,29.27,29.3,29.27,29.3,800.0,17.4385,17.4564,17.4385,17.4564,800.0
2007-10-05 12:00:00,29.3,29.3,29.28,29.29,1700.0,17.4564,17.4564,17.4445,17.4504,1700.0
2007-10-05 12:05:00,29.28,29.28,29.26,29.27,1000.0,17.4445,17.4445,17.4325,17.4385,1000.0
2007-10-05 12:10:00,29.26,29.28,29.26,29.27,1200.0,17.4325,17.4445,17.4325,17.4385,1200.0
2007-10-05 12:15:00,29.28,29.28,29.28,29.28,700.0,17.4445,17.4445,17.4445,17.4445,700.0
2007-10-05 12:20:00,29.29,29.3,29.27,29.3,10800.0,17.4504,17.4564,17.4385,17.4564,10800.0
2007-10-05 12:25:00,29.3,29.32,29.29,29.32,3400.0,17.4564,17.4683,17.4504,17.4683,3400.0
2007-10-05 12:30:00,29.32,29.32,29.27,29.3,8700.0,17.4683,17.4683,17.4385,17.4564,8700.0
2007-10-05 12:35:00,29.31,29.33,29.31,29.31,900.0,17.4623,17.4742,17.4623,17.4623,900.0
2007-10-05 12:40:00,29.31,29.31,29.27,29.28,5100.0,17.4623,17.4623,17.4385,17.4445,5100.0
2007-10-05 12:45:00,29.3,29.3,29.29,29.29,6600.0,17.4564,17.4564,17.4504,17.4504,6600.0
2007-10-05 12:50:00,29.29,29.31,29.27,29.29,3400.0,17.4504,17.4623,17.4385,17.4504,3400.0
2007-10-05 12:55:00,29.28,29.3,29.27,29.27,4400.0,17.4445,17.4564,17.4385,17.4385,4400.0
2007-10-05 13:00:00,29.27,29.27,29.23,29.25,9000.0,17.4385,17.4385,17.4147,17.4266,9000.0
2007-10-05 13:05:00,29.26,29.26,29.24,29.24,3900.0,17.4325,17.4325,17.4206,17.4206,3900.0
2007-10-05 13:10:00,29.23,29.25,29.22,29.24,3700.0,17.4147,17.4266,17.4087,17.4206,3700.0
2007-10-05 13:15:00,29.24,29.26,29.21,29.26,14500.0,17.4206,17.4325,17.4028,17.4325,14500.0
2007-10-05 13:20:00,29.27,29.28,29.23,29.24,18900.0,17.4385,17.4445,17.4147,17.4206,18900.0
2007-10-05 13:25:00,29.25,29.29,29.24,29.29,2400.0,17.4266,17.4504,17.4206,17.4504,2400.0
2007-10-05 13:30:00,29.29,29.31,29.26,29.3,5300.0,17.4504,17.4623,17.4325,17.4564,5300.0
2007-10-05 13:35:00,29.32,29.32,29.25,29.29,10500.0,17.4683,17.4683,17.4266,17.4504,10500.0
2007-10-05 13:40:00,29.29,29.32,29.29,29.3,1900.0,17.4504,17.4683,17.4504,17.4564,1900.0
2007-10-05 13:45:00,29.33,29.34,29.23,29.26,14200.0,17.4742,17.4802,17.4147,17.4325,14200.0
2007-10-05 13:50:00,29.26,29.27,29.13,29.17,19100.0,17.4325,17.4385,17.3551,17.3789,19100.0
2007-10-05 13:55:00,29.17,29.17,29.13,29.16,7000.0,17.3789,17.3789,17.3551,17.373,7000.0
2007-10-05 14:00:00,29.16,29.19,29.14,29.17,7000.0,17.373,17.3908,17.361,17.3789,7000.0
2007-10-05 14:05:00,29.18,29.19,29.14,29.18,14000.0,17.3849,17.3908,17.361,17.3849,14000.0
2007-10-05 14:10:00,29.18,29.18,29.1,29.11,24000.0,17.3849,17.3849,17.3372,17.3432,24000.0
2007-10-05 14:15:00,29.11,29.12,29.07,29.1,41400.0,17.3432,17.3491,17.3193,17.3372,41400.0
2007-10-05 14:20:00,29.11,29.2,29.09,29.18,35700.0,17.3432,17.3968,17.3313,17.3849,35700.0
2007-10-05 14:25:00,29.17,29.18,29.09,29.13,9600.0,17.3789,17.3849,17.3313,17.3551,9600.0
2007-10-05 14:30:00,29.16,29.18,29.14,29.14,6700.0,17.373,17.3849,17.361,17.361,6700.0
2007-10-05 14:35:00,29.16,29.18,29.14,29.18,4300.0,17.373,17.3849,17.361,17.3849,4300.0
2007-10-05 14:40:00,29.18,29.2,29.13,29.19,10500.0,17.3849,17.3968,17.3551,17.3908,10500.0
2007-10-05 14:45:00,29.19,29.19,29.15,29.17,6200.0,17.3908,17.3908,17.367,17.3789,6200.0
2007-10-05 14:50:00,29.16,29.18,29.15,29.18,3200.0,17.373,17.3849,17.367,17.3849,3200.0
2007-10-05 14:55:00,29.17,29.17,29.15,29.17,4100.0,17.3789,17.3789,17.367,17.3789,4100.0
2007-10-05 15:00:00,29.18,29.2,29.18,29.2,2100.0,17.3849,17.3968,17.3849,17.3968,2100.0
2007-10-05 15:05:00,29.21,29.21,29.17,29.19,5500.0,17.4028,17.4028,17.3789,17.3908,5500.0
2007-10-05 15:10:00,29.19,29.21,29.17,29.17,6400.0,17.3908,17.4028,17.3789,17.3789,6400.0
2007-10-05 15:15:00,29.18,29.24,29.18,29.21,9700.0,17.3849,17.4206,17.3849,17.4028,9700.0
2007-10-05 15:20:00,29.19,29.2,29.17,29.18,3800.0,17.3908,17.3968,17.3789,17.3849,3800.0
2007-10-05 15:25:00,29.17,29.21,29.16,29.16,7500.0,17.3789,17.4028,17.373,17.373,7500.0
2007-10-05 15:30:00,29.17,29.18,29.16,29.17,4800.0,17.3789,17.3849,17.373,17.3789,4800.0
2007-10-05 15:35:00,29.18,29.19,29.17,29.18,3700.0,17.3849,17.3908,17.3789,17.3849,3700.0
2007-10-05 15:40:00,29.19,29.21,29.12,29.14,8500.0,17.3908,17.4028,17.3491,17.361,8500.0
2007-10-05 15:45:00,29.14,29.14,29.1,29.12,13500.0,17.361,17.361,17.3372,17.3491,13500.0
2007-10-05 15:50:00,29.15,29.15,29.12,29.14,7400.0,17.367,17.367,17.3491,17.361,7400.0
2007-10-05 15:55:00,29.15,29.19,29.13,29.19,15900.0,17.367,17.3908,17.3551,17.3908,15900.0
2007-10-08 09:30:00,29.1,29.22,29.03,29.22,4500.0,17.3372,17.4087,17.2955,17.4087,4500.0
2007-10-08 09:35:00,29.22,29.3,29.17,29.27,43400.0,17.4087,17.4564,17.3789,17.4385,43400.0
2007-10-08 09:40:00,29.29,29.29,29.19,29.23,5900.0,17.4504,17.4504,17.3908,17.4147,5900.0
2007-10-08 09:45:00,29.26,29.26,29.16,29.17,9200.0,17.4325,17.4325,17.373,17.3789,9200.0
2007-10-08 09:50:00,29.19,29.22,29.12,29.12,4600.0,17.3908,17.4087,17.3491,17.3491,4600.0
2007-10-08 09:55:00,29.14,29.18,29.14,29.18,4700.0,17.361,17.3849,17.361,17.3849,4700.0
2007-10-08 10:00:00,29.18,29.18,29.1,29.14,14700.0,17.3849,17.3849,17.3372,17.361,14700.0
2007-10-08 10:05:00,29.14,29.19,29.12,29.19,25500.0,17.361,17.3908,17.3491,17.3908,25500.0
2007-10-08 10:10:00,29.19,29.19,29.15,29.18,6400.0,17.3908,17.3908,17.367,17.3849,6400.0
2007-10-08 10:15:00,29.18,29.18,29.12,29.17,34400.0,17.3849,17.3849,17.3491,17.3789,34400.0
2007-10-08 10:20:00,29.19,29.19,29.1,29.15,15400.0,17.3908,17.3908,17.3372,17.367,15400.0
2007-10-08 10:25:00,29.15,29.15,29.1,29.1,21100.0,17.367,17.367,17.3372,17.3372,21100.0
2007-10-08 10:30:00,29.1,29.17,29.09,29.17,36100.0,17.3372,17.3789,17.3313,17.3789,36100.0
2007-10-08 10:35:00,29.17,29.19,29.09,29.14,10900.0,17.3789,17.3908,17.3313,17.361,10900.0
2007-10-08 10:40:00,29.14,29.15,29.1,29.15,3300.0,17.361,17.367,17.3372,17.367,3300.0
2007-10-08 10:45:00,29.13,29.13,29.09,29.1,8800.0,17.3551,17.3551,17.3313,17.3372,8800.0
2007-10-08 10:50:00,29.1,29.11,29.07,29.08,4400.0,17.3372,17.3432,17.3193,17.3253,4400.0
2007-10-08 10:55:00,29.08,29.09,29.07,29.09,2100.0,17.3253,17.3313,17.3193,17.3313,2100.0
2007-10-08 11:00:00,29.08,29.08,29.05,29.05,2500.0,17.3253,17.3253,17.3074,17.3074,2500.0
2007-10-08 11:05:00,29.06,29.06,28.99,28.99,5300.0,17.3134,17.3134,17.2717,17.2717,5300.0
2007-10-08 11:10:00,28.99,29.02,28.98,29.02,1200.0,17.2717,17.2896,17.2657,17.2896,1200.0
2007-10-08 11:15:00,29.01,29.05,29.01,29.05,2200.0,17.2836,17.3074,17.2836,17.3074,2200.0
2007-10-08 11:20:00,29.05,29.06,29.03,29.05,3000.0,17.3074,17.3134,17.2955,17.3074,3000.0
2007-10-08 11:25:00,29.04,29.06,29.04,29.04,700.0,17.3015,17.3134,17.3015,17.3015,700.0
2007-10-08 11:30:00,29.04,29.05,29.01,29.04,1000.0,17.3015,17.3074,17.2836,17.3015,1000.0
2007-10-08 11:35:00,29.05,29.06,29.03,29.06,700.0,17.3074,17.3134,17.2955,17.3134,700.0
2007-10-08 11:40:00,29.05,29.07,29.04,29.05,900.0,17.3074,17.3193,17.3015,17.3074,900.0
2007-10-08 11:45:00,29.06,29.07,29.04,29.04,1700.0,17.3134,17.3193,17.3015,17.3015,1700.0
2007-10-08 11:50:00,29.04,29.04,28.99,29.03,18000.0,17.3015,17.3015,17.2717,17.2955,18000.0
2007-10-08 11:55:00,29.02,29.03,29.01,29.02,8100.0,17.2896,17.2955,17.2836,17.2896,8100.0
2007-10-08 12:00:00,29.01,29.03,29.0,29.02,4600.0,17.2836,17.2955,17.2776,17.2896,4600.0
2007-10-08 12:05:00,29.02,29.02,29.0,29.01,2600.0,17.2896,17.2896,17.2776,17.2836,2600.0
2007-10-08 12:10:00,29.0,29.02,28.99,29.0,4000.0,17.2776,17.2896,17.2717,17.2776,4000.0
2007-10-08 12:15:00,28.99,29.0,28.99,29.0,1200.0,17.2717,17.2776,17.2717,17.2776,1200.0
2007-10-08 12:20:00,29.0,29.0,28.99,29.0,3000.0,17.2776,17.2776,17.2717,17.2776,3000.0
2007-10-08 12:25:00,28.99,29.0,28.99,29.0,900.0,17.2717,17.2776,17.2717,17.2776,900.0
2007-10-08 12:30:00,29.0,29.0,28.99,29.0,3300.0,17.2776,17.2776,17.2717,17.2776,3300.0
2007-10-08 12:35:00,29.01,29.02,29.0,29.0,5500.0,17.2836,17.2896,17.2776,17.2776,5500.0
2007-10-08 12:40:00,29.0,29.01,29.0,29.0,2600.0,17.2776,17.2836,17.2776,17.2776,2600.0
2007-10-08 12:45:00,28.99,29.0,28.99,29.0,300.0,17.2717,17.2776,17.2717,17.2776,300.0
2007-10-08 12:50:00,28.99,29.01,28.99,29.0,1300.0,17.2717,17.2836,17.2717,17.2776,1300.0
2007-10-08 12:55:00,29.01,29.01,28.99,28.99,3300.0,17.2836,17.2836,17.2717,17.2717,3300.0
2007-10-08 13:00:00,29.01,29.01,28.99,29.0,1500.0,17.2836,17.2836,17.2717,17.2776,1500.0
2007-10-08 13:05:00,28.99,29.01,28.99,29.0,4000.0,17.2717,17.2836,17.2717,17.2776,4000.0
2007-10-08 13:10:00,29.01,29.01,29.01,29.01,300.0,17.2836,17.2836,17.2836,17.2836,300.0
2007-10-08 13:15:00,29.01,29.01,29.0,29.01,1600.0,17.2836,17.2836,17.2776,17.2836,1600.0
2007-10-08 13:20:00,29.02,29.02,28.99,29.01,10900.0,17.2896,17.2896,17.2717,17.2836,10900.0
2007-10-08 13:25:00,29.01,29.01,29.0,29.01,900.0,17.2836,17.2836,17.2776,17.2836,900.0
2007-10-08 13:30:00,29.02,29.03,29.01,29.03,5000.0,17.2896,17.2955,17.2836,17.2955,5000.0
2007-10-08 13:35:00,29.03,29.03,29.02,29.02,2500.0,17.2955,17.2955,17.2896,17.2896,2500.0
2007-10-08 13:40:00,29.03,29.03,29.01,29.01,1700.0,17.2955,17.2955,17.2836,17.2836,1700.0
2007-10-08 13:45:00,29.02,29.03,28.99,29.0,11100.0,17.2896,17.2955,17.2717,17.2776,11100.0
2007-10-08 13:50:00,29.01,29.03,28.98,28.98,6300.0,17.2836,17.2955,17.2657,17.2657,6300.0
2007-10-08 13:55:00,28.99,29.02,28.99,29.02,4600.0,17.2717,17.2896,17.2717,17.2896,4600.0
2007-10-08 14:00:00,29.0,29.02,28.98,29.01,6600.0,17.2776,17.2896,17.2657,17.2836,6600.0
2007-10-08 14:05:00,29.01,29.02,28.99,29.0,7800.0,17.2836,17.2896,17.2717,17.2776,7800.0
2007-10-08 14:10:00,28.99,29.02,28.96,29.0,5200.0,17.2717,17.2896,17.2538,17.2776,5200.0
2007-10-08 14:15:00,29.01,29.03,28.99,29.0,11100.0,17.2836,17.2955,17.2717,17.2776,11100.0
2007-10-08 14:20:00,29.0,29.0,28.99,29.0,4000.0,17.2776,17.2776,17.2717,17.2776,4000.0
2007-10-08 14:25:00,29.0,29.0,29.0,29.0,3100.0,17.2776,17.2776,17.2776,17.2776,3100.0
2007-10-08 14:30:00,29.0,29.0,28.99,29.0,2300.0,17.2776,17.2776,17.2717,17.2776,2300.0
2007-10-08 14:35:00,29.0,29.01,28.99,29.01,6700.0,17.2776,17.2836,17.2717,17.2836,6700.0
2007-10-08 14:40:00,29.01,29.02,29.0,29.02,6300.0,17.2836,17.2896,17.2776,17.2896,6300.0
2007-10-08 14:45:00,29.02,29.02,29.0,29.0,9200.0,17.2896,17.2896,17.2776,17.2776,9200.0
2007-10-08 14:50:00,29.0,29.0,28.99,29.0,5500.0,17.2776,17.2776,17.2717,17.2776,5500.0
2007-10-08 14:55:00,29.0,29.02,28.99,28.99,6400.0,17.2776,17.2896,17.2717,17.2717,6400.0
2007-10-08 15:00:00,29.0,29.0,28.99,28.99,900.0,17.2776,17.2776,17.2717,17.2717,900.0
2007-10-08 15:05:00,29.0,29.0,28.99,29.0,3100.0,17.2776,17.2776,17.2717,17.2776,3100.0
2007-10-08 15:10:00,29.0,29.0,28.99,29.0,6800.0,17.2776,17.2776,17.2717,17.2776,6800.0
2007-10-08 15:15:00,29.0,29.01,28.98,28.98,8500.0,17.2776,17.2836,17.2657,17.2657,8500.0
2007-10-08 15:20:00,28.99,29.0,28.96,29.0,5700.0,17.2717,17.2776,17.2538,17.2776,5700.0
2007-10-08 15:25:00,28.99,29.0,28.95,28.98,5900.0,17.2717,17.2776,17.2478,17.2657,5900.0
2007-10-08 15:30:00,28.96,28.99,28.96,28.99,4000.0,17.2538,17.2717,17.2538,17.2717,4000.0
2007-10-08 15:35:00,28.99,28.99,28.95,28.97,4300.0,17.2717,17.2717,17.2478,17.2598,4300.0
2007-10-08 15:40:00,28.96,28.97,28.95,28.96,10800.0,17.2538,17.2598,17.2478,17.2538,10800.0
2007-10-08 15:45:00,28.95,28.97,28.92,28.95,18300.0,17.2478,17.2598,17.23,17.2478,18300.0
2007-10-08 15:50:00,28.95,28.98,28.91,28.91,12600.0,17.2478,17.2657,17.224,17.224,12600.0
2007-10-08 15:55:00,28.92,28.93,28.85,28.91,25300.0,17.23,17.2359,17.1883,17.224,25300.0
2007-10-09 09:30:00,29.0,29.0,28.91,28.91,2600.0,17.2776,17.2776,17.224,17.224,2600.0
2007-10-09 09:35:00,28.91,28.92,28.87,28.88,2900.0,17.224,17.23,17.2002,17.2061,2900.0
2007-10-09 09:40:00,28.87,28.93,28.86,28.9,4000.0,17.2002,17.2359,17.1942,17.2181,4000.0
2007-10-09 09:45:00,28.89,28.89,28.84,28.89,2400.0,17.2121,17.2121,17.1823,17.2121,2400.0
2007-10-09 09:50:00,28.87,28.91,28.84,28.86,6800.0,17.2002,17.224,17.1823,17.1942,6800.0
2007-10-09 09:55:00,28.88,28.9,28.84,28.89,4600.0,17.2061,17.2181,17.1823,17.2121,4600.0
2007-10-09 10:00:00,28.9,28.96,28.89,28.92,3300.0,17.2181,17.2538,17.2121,17.23,3300.0
2007-10-09 10:05:00,28.92,28.94,28.9,28.92,2300.0,17.23,17.2419,17.2181,17.23,2300.0
2007-10-09 10:10:00,28.95,28.96,28.9,28.91,3300.0,17.2478,17.2538,17.2181,17.224,3300.0
2007-10-09 10:15:00,28.87,28.87,28.83,28.83,4200.0,17.2002,17.2002,17.1764,17.1764,4200.0
2007-10-09 10:20:00,28.84,28.85,28.81,28.85,2400.0,17.1823,17.1883,17.1644,17.1883,2400.0
2007-10-09 10:25:00,28.85,28.87,28.84,28.85,2000.0,17.1883,17.2002,17.1823,17.1883,2000.0
2007-10-09 10:30:00,28.85,28.86,28.83,28.83,4800.0,17.1883,17.1942,17.1764,17.1764,4800.0
2007-10-09 10:35:00,28.85,28.88,28.83,28.85,12800.0,17.1883,17.2061,17.1764,17.1883,12800.0
2007-10-09 10:40:00,28.85,28.86,28.84,28.86,5800.0,17.1883,17.1942,17.1823,17.1942,5800.0
2007-10-09 10:45:00,28.84,28.87,28.84,28.86,9200.0,17.1823,17.2002,17.1823,17.1942,9200.0
2007-10-09 10:50:00,28.86,28.87,28.84,28.85,2900.0,17.1942,17.2002,17.1823,17.1883,2900.0
2007-10-09 10:55:00,28.85,28.86,28.85,28.86,6100.0,17.1883,17.1942,17.1883,17.1942,6100.0
2007-10-09 11:00:00,28.87,28.87,28.84,28.87,7300.0,17.2002,17.2002,17.1823,17.2002,7300.0
2007-10-09 11:05:00,28.87,28.87,28.84,28.84,3900.0,17.2002,17.2002,17.1823,17.1823,3900.0
2007-10-09 11:10:00,28.86,28.86,28.84,28.85,2400.0,17.1942,17.1942,17.1823,17.1883,2400.0
2007-10-09 11:15:00,28.85,28.85,28.84,28.85,1300.0,17.1883,17.1883,17.1823,17.1883,1300.0
2007-10-09 11:20:00,28.85,28.85,28.82,28.82,2600.0,17.1883,17.1883,17.1704,17.1704,2600.0
2007-10-09 11:25:00,28.85,28.85,28.81,28.82,3200.0,17.1883,17.1883,17.1644,17.1704,3200.0
2007-10-09 11:30:00,28.84,28.85,28.82,28.85,1500.0,17.1823,17.1883,17.1704,17.1883,1500.0
2007-10-09 11:35:00,28.83,28.85,28.79,28.8,7700.0,17.1764,17.1883,17.1525,17.1585,7700.0
2007-10-09 11:40:00,28.79,28.8,28.77,28.79,4200.0,17.1525,17.1585,17.1406,17.1525,4200.0
2007-10-09 11:45:00,28.79,28.79,28.77,28.79,3500.0,17.1525,17.1525,17.1406,17.1525,3500.0
2007-10-09 11:50:00,28.79,28.79,28.76,28.77,8300.0,17.1525,17.1525,17.1347,17.1406,8300.0
2007-10-09 11:55:00,28.78,28.78,28.77,28.78,1100.0,17.1466,17.1466,17.1406,17.1466,1100.0
2007-10-09 12:00:00,28.79,28.81,28.77,28.81,4100.0,17.1525,17.1644,17.1406,17.1644,4100.0
2007-10-09 12:05:00,28.79,28.8,28.77,28.77,7400.0,17.1525,17.1585,17.1406,17.1406,7400.0
2007-10-09 12:10:00,28.78,28.78,28.72,28.74,10200.0,17.1466,17.1466,17.1108,17.1227,10200.0
2007-10-09 12:15:00,28.74,28.76,28.73,28.76,3400.0,17.1227,17.1347,17.1168,17.1347,3400.0
2007-10-09 12:20:00,28.75,28.75,28.7,28.7,9400.0,17.1287,17.1287,17.0989,17.0989,9400.0
2007-10-09 12:25:00,28.72,28.72,28.7,28.7,2400.0,17.1108,17.1108,17.0989,17.0989,2400.0
2007-10-09 12:30:00,28.69,28.7,28.67,28.67,4000.0,17.0929,17.0989,17.081,17.081,4000.0
2007-10-09 12:35:00,28.7,28.7,28.69,28.7,300.0,17.0989,17.0989,17.0929,17.0989,300.0
2007-10-09 12:40:00,28.69,28.7,28.68,28.69,5300.0,17.0929,17.0989,17.087,17.0929,5300.0
2007-10-09 12:45:00,28.68,28.69,28.67,28.69,5300.0,17.087,17.0929,17.081,17.0929,5300.0
2007-10-09 12:50:00,28.69,28.69,28.68,28.69,7000.0,17.0929,17.0929,17.087,17.0929,7000.0
2007-10-09 12:55:00,28.69,28.69,28.69,28.69,2300.0,17.0929,17.0929,17.0929,17.0929,2300.0
2007-10-09 13:00:00,28.69,28.71,28.64,28.67,73300.0,17.0929,17.1049,17.0632,17.081,73300.0
2007-10-09 13:05:00,28.67,28.67,28.66,28.66,4400.0,17.081,17.081,17.0751,17.0751,4400.0
2007-10-09 13:10:00,28.66,28.67,28.64,28.66,4100.0,17.0751,17.081,17.0632,17.0751,4100.0
2007-10-09 13:15:00,28.65,28.67,28.64,28.66,4000.0,17.0691,17.081,17.0632,17.0751,4000.0
2007-10-09 13:20:00,28.65,28.66,28.63,28.63,2300.0,17.0691,17.0751,17.0572,17.0572,2300.0
2007-10-09 13:25:00,28.63,28.64,28.61,28.64,2700.0,17.0572,17.0632,17.0453,17.0632,2700.0
2007-10-09 13:30:00,28.63,28.63,28.61,28.62,1300.0,17.0572,17.0572,17.0453,17.0512,1300.0
2007-10-09 13:35:00,28.62,28.65,28.62,28.65,1500.0,17.0512,17.0691,17.0512,17.0691,1500.0
2007-10-09 13:40:00,28.65,28.65,28.6,28.62,6900.0,17.0691,17.0691,17.0393,17.0512,6900.0
2007-10-09 13:45:00,28.61,28.63,28.6,28.63,8400.0,17.0453,17.0572,17.0393,17.0572,8400.0
2007-10-09 13:50:00,28.63,28.64,28.62,28.64,3200.0,17.0572,17.0632,17.0512,17.0632,3200.0
2007-10-09 13:55:00,28.64,28.65,28.63,28.65,3200.0,17.0632,17.0691,17.0572,17.0691,3200.0
2007-10-09 14:00:00,28.65,28.67,28.64,28.67,16100.0,17.0691,17.081,17.0632,17.081,16100.0
2007-10-09 14:05:00,28.67,28.69,28.64,28.69,24500.0,17.081,17.0929,17.0632,17.0929,24500.0
2007-10-09 14:10:00,28.69,28.69,28.67,28.69,6200.0,17.0929,17.0929,17.081,17.0929,6200.0
2007-10-09 14:15:00,28.69,28.7,28.66,28.68,4900.0,17.0929,17.0989,17.0751,17.087,4900.0
2007-10-09 14:20:00,28.7,28.71,28.69,28.71,5700.0,17.0989,17.1049,17.0929,17.1049,5700.0
2007-10-09 14:25:00,28.71,28.73,28.66,28.71,16400.0,17.1049,17.1168,17.0751,17.1049,16400.0
2007-10-09 14:30:00,28.71,28.72,28.69,28.72,14400.0,17.1049,17.1108,17.0929,17.1108,14400.0
2007-10-09 14:35:00,28.72,28.72,28.71,28.72,6500.0,17.1108,17.1108,17.1049,17.1108,6500.0
2007-10-09 14:40:00,28.72,28.73,28.69,28.73,4400.0,17.1108,17.1168,17.0929,17.1168,4400.0
2007-10-09 14:45:00,28.73,28.73,28.7,28.7,7400.0,17.1168,17.1168,17.0989,17.0989,7400.0
2007-10-09 14:50:00,28.71,28.73,28.7,28.71,5800.0,17.1049,17.1168,17.0989,17.1049,5800.0
2007-10-09 14:55:00,28.72,28.74,28.71,28.74,13200.0,17.1108,17.1227,17.1049,17.1227,13200.0
2007-10-09 15:00:00,28.75,28.77,28.75,28.77,4100.0,17.1287,17.1406,17.1287,17.1406,4100.0
2007-10-09 15:05:00,28.77,28.77,28.73,28.75,9100.0,17.1406,17.1406,17.1168,17.1287,9100.0
2007-10-09 15:10:00,28.76,28.78,28.73,28.73,16500.0,17.1347,17.1466,17.1168,17.1168,16500.0
2007-10-09 15:15:00,28.73,28.74,28.71,28.74,22600.0,17.1168,17.1227,17.1049,17.1227,22600.0
2007-10-09 15:20:00,28.74,28.77,28.74,28.75,11500.0,17.1227,17.1406,17.1227,17.1287,11500.0
2007-10-09 15:25:00,28.74,28.75,28.71,28.72,12700.0,17.1227,17.1287,17.1049,17.1108,12700.0
2007-10-09 15:30:00,28.72,28.74,28.71,28.74,13800.0,17.1108,17.1227,17.1049,17.1227,13800.0
2007-10-09 15:35:00,28.74,28.79,28.72,28.75,15700.0,17.1227,17.1525,17.1108,17.1287,15700.0
2007-10-09 15:40:00,28.76,28.78,28.75,28.77,9700.0,17.1347,17.1466,17.1287,17.1406,9700.0
2007-10-09 15:45:00,28.79,28.82,28.78,28.81,8700.0,17.1525,17.1704,17.1466,17.1644,8700.0
2007-10-09 15:50:00,28.82,28.86,28.81,28.84,14100.0,17.1704,17.1942,17.1644,17.1823,14100.0
2007-10-09 15:55:00,28.84,28.86,28.82,28.86,15300.0,17.1823,17.1942,17.1704,17.1942,15300.0
2007-10-10 09:30:00,28.89,28.96,28.89,28.96,3000.0,17.2121,17.2538,17.2121,17.2538,3000.0
2007-10-10 09:35:00,28.95,29.02,28.94,28.96,6600.0,17.2478,17.2896,17.2419,17.2538,6600.0
2007-10-10 09:40:00,28.97,28.99,28.82,28.82,7800.0,17.2598,17.2717,17.1704,17.1704,7800.0
2007-10-10 09:45:00,28.84,28.89,28.81,28.87,2500.0,17.1823,17.2121,17.1644,17.2002,2500.0
2007-10-10 09:50:00,28.86,28.88,28.8,28.84,14200.0,17.1942,17.2061,17.1585,17.1823,14200.0
2007-10-10 09:55:00,28.84,28.88,28.83,28.84,3900.0,17.1823,17.2061,17.1764,17.1823,3900.0
2007-10-10 10:00:00,28.84,28.89,28.82,28.85,3400.0,17.1823,17.2121,17.1704,17.1883,3400.0
2007-10-10 10:05:00,28.84,28.86,28.8,28.82,3500.0,17.1823,17.1942,17.1585,17.1704,3500.0
2007-10-10 10:10:00,28.84,28.87,28.8,28.84,11600.0,17.1823,17.2002,17.1585,17.1823,11600.0
2007-10-10 10:15:00,28.85,28.88,28.81,28.86,5800.0,17.1883,17.2061,17.1644,17.1942,5800.0
2007-10-10 10:20:00,28.86,28.9,28.85,28.88,9300.0,17.1942,17.2181,17.1883,17.2061,9300.0
2007-10-10 10:25:00,28.9,28.91,28.87,28.9,13900.0,17.2181,17.224,17.2002,17.2181,13900.0
2007-10-10 10:30:00,28.86,28.89,28.85,28.88,4400.0,17.1942,17.2121,17.1883,17.2061,4400.0
2007-10-10 10:35:00,28.87,28.89,28.84,28.88,6700.0,17.2002,17.2121,17.1823,17.2061,6700.0
2007-10-10 10:40:00,28.86,28.87,28.83,28.83,2900.0,17.1942,17.2002,17.1764,17.1764,2900.0
2007-10-10 10:45:00,28.85,28.89,28.83,28.89,7800.0,17.1883,17.2121,17.1764,17.2121,7800.0
2007-10-10 10:50:00,28.87,28.89,28.86,28.86,3200.0,17.2002,17.2121,17.1942,17.1942,3200.0
2007-10-10 10:55:00,28.88,28.9,28.88,28.89,1800.0,17.2061,17.2181,17.2061,17.2121,1800.0
2007-10-10 11:00:00,28.88,28.9,28.87,28.89,3600.0,17.2061,17.2181,17.2002,17.2121,3600.0
2007-10-10 11:05:00,28.89,28.9,28.87,28.88,29600.0,17.2121,17.2181,17.2002,17.2061,29600.0
2007-10-10 11:10:00,28.89,28.91,28.88,28.88,1900.0,17.2121,17.224,17.2061,17.2061,1900.0
2007-10-10 11:15:00,28.9,28.9,28.88,28.9,11200.0,17.2181,17.2181,17.2061,17.2181,11200.0
2007-10-10 11:20:00,28.88,28.9,28.85,28.89,21900.0,17.2061,17.2181,17.1883,17.2121,21900.0
2007-10-10 11:25:00,28.89,28.91,28.89,28.89,3300.0,17.2121,17.224,17.2121,17.2121,3300.0
2007-10-10 11:30:00,28.9,28.9,28.88,28.88,8700.0,17.2181,17.2181,17.2061,17.2061,8700.0
2007-10-10 11:35:00,28.9,28.95,28.9,28.95,5200.0,17.2181,17.2478,17.2181,17.2478,5200.0
2007-10-10 11:40:00,28.95,28.95,28.86,28.89,18600.0,17.2478,17.2478,17.1942,17.2121,18600.0
2007-10-10 11:45:00,28.9,28.9,28.86,28.88,5000.0,17.2181,17.2181,17.1942,17.2061,5000.0
2007-10-10 11:50:00,28.88,28.88,28.85,28.86,3900.0,17.2061,17.2061,17.1883,17.1942,3900.0
2007-10-10 11:55:00,28.88,28.9,28.87,28.89,5300.0,17.2061,17.2181,17.2002,17.2121,5300.0
2007-10-10 12:00:00,28.89,28.9,28.86,28.86,7600.0,17.2121,17.2181,17.1942,17.1942,7600.0
2007-10-10 12:05:00,28.86,28.9,28.85,28.88,5700.0,17.1942,17.2181,17.1883,17.2061,5700.0
2007-10-10 12:10:00,28.87,28.9,28.87,28.89,1800.0,17.2002,17.2181,17.2002,17.2121,1800.0
2007-10-10 12:15:00,28.88,28.9,28.87,28.89,4500.0,17.2061,17.2181,17.2002,17.2121,4500.0
2007-10-10 12:20:00,28.89,28.91,28.89,28.9,6700.0,17.2121,17.224,17.2121,17.2181,6700.0
2007-10-10 12:25:00,28.9,28.91,28.89,28.9,1800.0,17.2181,17.224,17.2121,17.2181,1800.0
2007-10-10 12:30:00,28.89,28.91,28.89,28.9,3500.0,17.2121,17.224,17.2121,17.2181,3500.0
2007-10-10 12:35:00,28.89,28.9,28.88,28.9,3000.0,17.2121,17.2181,17.2061,17.2181,3000.0
2007-10-10 12:40:00,28.88,28.9,28.86,28.88,4400.0,17.2061,17.2181,17.1942,17.2061,4400.0
2007-10-10 12:45:00,28.88,28.89,28.87,28.88,2300.0,17.2061,17.2121,17.2002,17.2061,2300.0
2007-10-10 12:50:00,28.89,28.9,28.86,28.9,4400.0,17.2121,17.2181,17.1942,17.2181,4400.0
2007-10-10 12:55:00,28.89,28.9,28.87,28.88,2900.0,17.2121,17.2181,17.2002,17.2061,2900.0
2007-10-10 13:00:00,28.88,28.88,28.85,28.85,6300.0,17.2061,17.2061,17.1883,17.1883,6300.0
2007-10-10 13:05:00,28.86,28.88,28.85,28.86,2300.0,17.1942,17.2061,17.1883,17.1942,2300.0
2007-10-10 13:10:00,28.86,28.89,28.85,28.88,5200.0,17.1942,17.2121,17.1883,17.2061,5200.0
2007-10-10 13:15:00,28.85,28.88,28.82,28.84,5300.0,17.1883,17.2061,17.1704,17.1823,5300.0
2007-10-10 13:20:00,28.82,28.84,28.8,28.8,5000.0,17.1704,17.1823,17.1585,17.1585,5000.0
2007-10-10 13:25:00,28.82,28.82,28.8,28.82,3500.0,17.1704,17.1704,17.1585,17.1704,3500.0
2007-10-10 13:30:00,28.8,28.85,28.8,28.82,2900.0,17.1585,17.1883,17.1585,17.1704,2900.0
2007-10-10 13:35:00,28.82,28.88,28.82,28.88,2700.0,17.1704,17.2061,17.1704,17.2061,2700.0
2007-10-10 13:40:00,28.87,28.87,28.86,28.87,1500.0,17.2002,17.2002,17.1942,17.2002,1500.0
2007-10-10 13:45:00,28.86,28.87,28.85,28.87,3100.0,17.1942,17.2002,17.1883,17.2002,3100.0
2007-10-10 13:50:00,28.87,28.87,28.79,28.8,27100.0,17.2002,17.2002,17.1525,17.1585,27100.0
2007-10-10 13:55:00,28.8,28.81,28.79,28.8,6700.0,17.1585,17.1644,17.1525,17.1585,6700.0
2007-10-10 14:00:00,28.8,28.81,28.79,28.8,6500.0,17.1585,17.1644,17.1525,17.1585,6500.0
2007-10-10 14:05:00,28.8,28.8,28.79,28.79,8300.0,17.1585,17.1585,17.1525,17.1525,8300.0
2007-10-10 14:10:00,28.79,28.81,28.79,28.8,5300.0,17.1525,17.1644,17.1525,17.1585,5300.0
2007-10-10 14:15:00,28.8,28.85,28.8,28.85,10000.0,17.1585,17.1883,17.1585,17.1883,10000.0
2007-10-10 14:20:00,28.85,28.88,28.85,28.86,4300.0,17.1883,17.2061,17.1883,17.1942,4300.0
2007-10-10 14:25:00,28.88,28.89,28.86,28.89,2100.0,17.2061,17.2121,17.1942,17.2121,2100.0
2007-10-10 14:30:00,28.9,28.93,28.9,28.92,6400.0,17.2181,17.2359,17.2181,17.23,6400.0
2007-10-10 14:35:00,28.92,28.95,28.92,28.93,3800.0,17.23,17.2478,17.23,17.2359,3800.0
2007-10-10 14:40:00,28.92,28.92,28.81,28.87,33200.0,17.23,17.23,17.1644,17.2002,33200.0
2007-10-10 14:45:00,28.87,28.87,28.83,28.86,9000.0,17.2002,17.2002,17.1764,17.1942,9000.0
2007-10-10 14:50:00,28.87,28.88,28.84,28.85,7000.0,17.2002,17.2061,17.1823,17.1883,7000.0
2007-10-10 14:55:00,28.86,28.87,28.84,28.84,11400.0,17.1942,17.2002,17.1823,17.1823,11400.0
2007-10-10 15:00:00,28.84,28.88,28.8,28.8,28100.0,17.1823,17.2061,17.1585,17.1585,28100.0
2007-10-10 15:05:00,28.8,28.83,28.8,28.82,5700.0,17.1585,17.1764,17.1585,17.1704,5700.0
2007-10-10 15:10:00,28.82,28.86,28.82,28.85,8900.0,17.1704,17.1942,17.1704,17.1883,8900.0
2007-10-10 15:15:00,28.86,28.88,28.84,28.88,10200.0,17.1942,17.2061,17.1823,17.2061,10200.0
2007-10-10 15:20:00,28.87,28.93,28.87,28.89,11300.0,17.2002,17.2359,17.2002,17.2121,11300.0
2007-10-10 15:25:00,28.89,28.9,28.89,28.9,9100.0,17.2121,17.2181,17.2121,17.2181,9100.0
2007-10-10 15:30:00,28.89,28.91,28.84,28.86,15200.0,17.2121,17.224,17.1823,17.1942,15200.0
2007-10-10 15:35:00,28.85,28.86,28.78,28.79,13600.0,17.1883,17.1942,17.1466,17.1525,13600.0
2007-10-10 15:40:00,28.82,28.86,28.82,28.85,10600.0,17.1704,17.1942,17.1704,17.1883,10600.0
2007-10-10 15:45:00,28.84,28.91,28.84,28.87,15100.0,17.1823,17.224,17.1823,17.2002,15100.0
2007-10-10 15:50:00,28.9,28.91,28.81,28.84,15400.0,17.2181,17.224,17.1644,17.1823,15400.0
2007-10-10 15:55:00,28.83,28.86,28.79,28.82,18100.0,17.1764,17.1942,17.1525,17.1704,18100.0
2007-10-11 09:30:00,28.88,28.89,28.85,28.89,6500.0,17.2061,17.2121,17.1883,17.2121,6500.0
2007-10-11 09:35:00,28.93,28.95,28.91,28.94,2500.0,17.2359,17.2478,17.224,17.2419,2500.0
2007-10-11 09:40:00,28.94,28.98,28.89,28.94,4400.0,17.2419,17.2657,17.2121,17.2419,4400.0
2007-10-11 09:45:00,28.94,28.94,28.84,28.88,3900.0,17.2419,17.2419,17.1823,17.2061,3900.0
2007-10-11 09:50:00,28.91,28.97,28.88,28.91,5500.0,17.224,17.2598,17.2061,17.224,5500.0
2007-10-11 09:55:00,28.91,28.95,28.87,28.95,2700.0,17.224,17.2478,17.2002,17.2478,2700.0
2007-10-11 10:00:00,28.97,28.99,28.94,28.98,4800.0,17.2598,17.2717,17.2419,17.2657,4800.0
2007-10-11 10:05:00,28.97,28.98,28.95,28.97,4400.0,17.2598,17.2657,17.2478,17.2598,4400.0
2007-10-11 10:10:00,28.95,28.98,28.95,28.98,3900.0,17.2478,17.2657,17.2478,17.2657,3900.0
2007-10-11 10:15:00,28.97,28.97,28.91,28.92,4100.0,17.2598,17.2598,17.224,17.23,4100.0
2007-10-11 10:20:00,28.93,28.96,28.92,28.94,3600.0,17.2359,17.2538,17.23,17.2419,3600.0
2007-10-11 10:25:00,28.95,28.97,28.91,28.96,7300.0,17.2478,17.2598,17.224,17.2538,7300.0
2007-10-11 10:30:00,28.96,28.97,28.94,28.95,2500.0,17.2538,17.2598,17.2419,17.2478,2500.0
2007-10-11 10:35:00,28.95,28.96,28.94,28.96,4400.0,17.2478,17.2538,17.2419,17.2538,4400.0
2007-10-11 10:40:00,28.95,28.95,28.9,28.91,6400.0,17.2478,17.2478,17.2181,17.224,6400.0
2007-10-11 10:45:00,28.92,28.93,28.91,28.92,4400.0,17.23,17.2359,17.224,17.23,4400.0
2007-10-11 10:50:00,28.92,28.92,28.86,28.87,10400.0,17.23,17.23,17.1942,17.2002,10400.0
2007-10-11 10:55:00,28.88,28.9,28.86,28.87,3100.0,17.2061,17.2181,17.1942,17.2002,3100.0
2007-10-11 11:00:00,28.87,28.87,28.84,28.84,6500.0,17.2002,17.2002,17.1823,17.1823,6500.0
2007-10-11 11:05:00,28.85,28.85,28.83,28.83,2100.0,17.1883,17.1883,17.1764,17.1764,2100.0
2007-10-11 11:10:00,28.84,28.86,28.83,28.84,7500.0,17.1823,17.1942,17.1764,17.1823,7500.0
2007-10-11 11:15:00,28.86,28.86,28.76,28.81,18500.0,17.1942,17.1942,17.1347,17.1644,18500.0
2007-10-11 11:20:00,28.8,28.85,28.8,28.82,15800.0,17.1585,17.1883,17.1585,17.1704,15800.0
2007-10-11 11:25:00,28.83,28.84,28.8,28.84,27400.0,17.1764,17.1823,17.1585,17.1823,27400.0
2007-10-11 11:30:00,28.84,28.85,28.82,28.85,2800.0,17.1823,17.1883,17.1704,17.1883,2800.0
2007-10-11 11:35:00,28.85,28.86,28.84,28.85,2300.0,17.1883,17.1942,17.1823,17.1883,2300.0
2007-10-11 11:40:00,28.86,28.89,28.84,28.89,5200.0,17.1942,17.2121,17.1823,17.2121,5200.0
2007-10-11 11:45:00,28.88,28.9,28.67,28.89,46000.0,17.2061,17.2181,17.081,17.2121,46000.0
2007-10-11 11:50:00,28.88,28.92,28.87,28.9,4800.0,17.2061,17.23,17.2002,17.2181,4800.0
2007-10-11 11:55:00,28.91,28.91,28.88,28.89,1500.0,17.224,17.224,17.2061,17.2121,1500.0
2007-10-11 12:00:00,28.88,28.94,28.88,28.93,3200.0,17.2061,17.2419,17.2061,17.2359,3200.0
2007-10-11 12:05:00,28.92,28.92,28.89,28.89,5000.0,17.23,17.23,17.2121,17.2121,5000.0
2007-10-11 12:10:00,28.9,28.9,28.85,28.85,4800.0,17.2181,17.2181,17.1883,17.1883,4800.0
2007-10-11 12:15:00,28.85,28.85,28.82,28.83,3700.0,17.1883,17.1883,17.1704,17.1764,3700.0
2007-10-11 12:20:00,28.84,28.87,28.83,28.85,4200.0,17.1823,17.2002,17.1764,17.1883,4200.0
2007-10-11 12:25:00,28.86,28.91,28.84,28.9,9800.0,17.1942,17.224,17.1823,17.2181,9800.0
2007-10-11 12:30:00,28.9,28.92,28.72,28.8,24700.0,17.2181,17.23,17.1108,17.1585,24700.0
2007-10-11 12:35:00,28.8,28.9,28.8,28.89,8400.0,17.1585,17.2181,17.1585,17.2121,8400.0
2007-10-11 12:40:00,28.89,28.92,28.89,28.92,3900.0,17.2121,17.23,17.2121,17.23,3900.0
2007-10-11 12:45:00,28.9,28.93,28.9,28.93,3400.0,17.2181,17.2359,17.2181,17.2359,3400.0
2007-10-11 12:50:00,28.93,28.93,28.91,28.93,2800.0,17.2359,17.2359,17.224,17.2359,2800.0
2007-10-11 12:55:00,28.94,28.96,28.89,28.91,16100.0,17.2419,17.2538,17.2121,17.224,16100.0
2007-10-11 13:00:00,28.91,28.93,28.9,28.92,2500.0,17.224,17.2359,17.2181,17.23,2500.0
2007-10-11 13:05:00,28.93,28.93,28.91,28.93,1500.0,17.2359,17.2359,17.224,17.2359,1500.0
2007-10-11 13:10:00,28.92,28.96,28.91,28.96,3500.0,17.23,17.2538,17.224,17.2538,3500.0
2007-10-11 13:15:00,28.95,28.96,28.95,28.95,2300.0,17.2478,17.2538,17.2478,17.2478,2300.0
2007-10-11 13:20:00,28.95,28.96,28.94,28.95,6100.0,17.2478,17.2538,17.2419,17.2478,6100.0
2007-10-11 13:25:00,28.94,28.95,28.94,28.95,1600.0,17.2419,17.2478,17.2419,17.2478,1600.0
2007-10-11 13:30:00,28.95,28.96,28.94,28.95,3600.0,17.2478,17.2538,17.2419,17.2478,3600.0
2007-10-11 13:35:00,28.95,28.95,28.88,28.9,27800.0,17.2478,17.2478,17.2061,17.2181,27800.0
2007-10-11 13:40:00,28.9,28.91,28.89,28.9,6300.0,17.2181,17.224,17.2121,17.2181,6300.0
2007-10-11 13:45:00,28.91,28.91,28.9,28.9,5100.0,17.224,17.224,17.2181,17.2181,5100.0
2007-10-11 13:50:00,28.91,28.91,28.89,28.89,10500.0,17.224,17.224,17.2121,17.2121,10500.0
2007-10-11 13:55:00,28.9,28.91,28.88,28.89,5700.0,17.2181,17.224,17.2061,17.2121,5700.0
2007-10-11 14:00:00,28.9,28.9,28.88,28.88,11600.0,17.2181,17.2181,17.2061,17.2061,11600.0
2007-10-11 14:05:00,28.89,28.89,28.85,28.86,4800.0,17.2121,17.2121,17.1883,17.1942,4800.0
2007-10-11 14:10:00,28.86,28.87,28.81,28.81,5000.0,17.1942,17.2002,17.1644,17.1644,5000.0
2007-10-11 14:15:00,28.84,28.84,28.73,28.73,7200.0,17.1823,17.1823,17.1168,17.1168,7200.0
2007-10-11 14:20:00,28.76,28.82,28.73,28.78,7100.0,17.1347,17.1704,17.1168,17.1466,7100.0
2007-10-11 14:25:00,28.78,28.78,28.66,28.71,6500.0,17.1466,17.1466,17.0751,17.1049,6500.0
2007-10-11 14:30:00,28.69,28.81,28.63,28.78,15300.0,17.0929,17.1644,17.0572,17.1466,15300.0
2007-10-11 14:35:00,28.79,28.82,28.76,28.79,7300.0,17.1525,17.1704,17.1347,17.1525,7300.0
2007-10-11 14:40:00,28.8,28.85,28.8,28.84,7900.0,17.1585,17.1883,17.1585,17.1823,7900.0
2007-10-11 14:45:00,28.85,28.87,28.8,28.85,4800.0,17.1883,17.2002,17.1585,17.1883,4800.0
2007-10-11 14:50:00,28.83,28.91,28.83,28.88,41800.0,17.1764,17.224,17.1764,17.2061,41800.0
2007-10-11 14:55:00,28.89,28.89,28.8,28.8,15600.0,17.2121,17.2121,17.1585,17.1585,15600.0
2007-10-11 15:00:00,28.83,28.84,28.76,28.78,10300.0,17.1764,17.1823,17.1347,17.1466,10300.0
2007-10-11 15:05:00,28.77,28.79,28.76,28.79,6300.0,17.1406,17.1525,17.1347,17.1525,6300.0
2007-10-11 15:10:00,28.79,28.8,28.7,28.71,11100.0,17.1525,17.1585,17.0989,17.1049,11100.0
2007-10-11 15:15:00,28.71,28.79,28.7,28.7,13100.0,17.1049,17.1525,17.0989,17.0989,13100.0
2007-10-11 15:20:00,28.72,28.79,28.7,28.77,22200.0,17.1108,17.1525,17.0989,17.1406,22200.0
2007-10-11 15:25:00,28.76,28.84,28.7,28.79,20300.0,17.1347,17.1823,17.0989,17.1525,20300.0
2007-10-11 15:30:00,28.78,28.78,28.73,28.77,10700.0,17.1466,17.1466,17.1168,17.1406,10700.0
2007-10-11 15:35:00,28.77,28.77,28.74,28.75,12700.0,17.1406,17.1406,17.1227,17.1287,12700.0
2007-10-11 15:40:00,28.76,28.81,28.74,28.81,11700.0,17.1347,17.1644,17.1227,17.1644,11700.0
2007-10-11 15:45:00,28.81,28.84,28.78,28.79,17300.0,17.1644,17.1823,17.1466,17.1525,17300.0
2007-10-11 15:50:00,28.79,28.89,28.79,28.88,36500.0,17.1525,17.2121,17.1525,17.2061,36500.0
2007-10-11 15:55:00,28.89,28.93,28.87,28.91,37700.0,17.2121,17.2359,17.2002,17.224,37700.0
2007-10-12 09:30:00,28.94,28.96,28.85,28.9,4000.0,17.2419,17.2538,17.1883,17.2181,4000.0
2007-10-12 09:35:00,28.99,29.0,28.86,28.86,600.0,17.2717,17.2776,17.1942,17.1942,600.0
2007-10-12 09:40:00,28.89,28.97,28.87,28.96,4600.0,17.2121,17.2598,17.2002,17.2538,4600.0
2007-10-12 09:45:00,28.98,28.99,28.95,28.98,4500.0,17.2657,17.2717,17.2478,17.2657,4500.0
2007-10-12 09:50:00,28.99,28.99,28.92,28.95,4000.0,17.2717,17.2717,17.23,17.2478,4000.0
2007-10-12 09:55:00,28.98,29.0,28.93,28.95,2900.0,17.2657,17.2776,17.2359,17.2478,2900.0
2007-10-12 10:00:00,28.95,28.99,28.91,28.99,2800.0,17.2478,17.2717,17.224,17.2717,2800.0
2007-10-12 10:05:00,28.98,28.99,28.95,28.99,2000.0,17.2657,17.2717,17.2478,17.2717,2000.0
2007-10-12 10:10:00,28.98,29.04,28.98,29.03,4000.0,17.2657,17.3015,17.2657,17.2955,4000.0
2007-10-12 10:15:00,29.02,29.1,29.01,29.09,7900.0,17.2896,17.3372,17.2836,17.3313,7900.0
2007-10-12 10:20:00,29.06,29.06,29.04,29.06,2600.0,17.3134,17.3134,17.3015,17.3134,2600.0
2007-10-12 10:25:00,29.04,29.14,29.04,29.12,4500.0,17.3015,17.361,17.3015,17.3491,4500.0
2007-10-12 10:30:00,29.12,29.13,29.08,29.11,5000.0,17.3491,17.3551,17.3253,17.3432,5000.0
2007-10-12 10:35:00,29.1,29.12,29.07,29.12,9700.0,17.3372,17.3491,17.3193,17.3491,9700.0
2007-10-12 10:40:00,29.11,29.12,29.08,29.08,6400.0,17.3432,17.3491,17.3253,17.3253,6400.0
2007-10-12 10:45:00,29.1,29.11,29.08,29.1,4900.0,17.3372,17.3432,17.3253,17.3372,4900.0
2007-10-12 10:50:00,29.11,29.11,29.09,29.09,2500.0,17.3432,17.3432,17.3313,17.3313,2500.0
2007-10-12 10:55:00,29.09,29.11,29.09,29.11,5600.0,17.3313,17.3432,17.3313,17.3432,5600.0
2007-10-12 11:00:00,29.11,29.15,29.09,29.15,7700.0,17.3432,17.367,17.3313,17.367,7700.0
2007-10-12 11:05:00,29.15,29.18,29.15,29.16,2500.0,17.367,17.3849,17.367,17.373,2500.0
2007-10-12 11:10:00,29.14,29.16,29.14,29.16,1400.0,17.361,17.373,17.361,17.373,1400.0
2007-10-12 11:15:00,29.15,29.15,29.14,29.15,1600.0,17.367,17.367,17.361,17.367,1600.0
2007-10-12 11:20:00,29.14,29.17,29.13,29.16,3100.0,17.361,17.3789,17.3551,17.373,3100.0
2007-10-12 11:25:00,29.17,29.2,29.16,29.19,5100.0,17.3789,17.3968,17.373,17.3908,5100.0
2007-10-12 11:30:00,29.17,29.22,29.16,29.2,6200.0,17.3789,17.4087,17.373,17.3968,6200.0
2007-10-12 11:35:00,29.2,29.21,29.18,29.21,5700.0,17.3968,17.4028,17.3849,17.4028,5700.0
2007-10-12 11:40:00,29.21,29.25,29.19,29.19,3900.0,17.4028,17.4266,17.3908,17.3908,3900.0
2007-10-12 11:45:00,29.23,29.23,29.21,29.22,4200.0,17.4147,17.4147,17.4028,17.4087,4200.0
2007-10-12 11:50:00,29.21,29.25,29.2,29.23,6400.0,17.4028,17.4266,17.3968,17.4147,6400.0
2007-10-12 11:55:00,29.24,29.24,29.19,29.22,3800.0,17.4206,17.4206,17.3908,17.4087,3800.0
2007-10-12 12:00:00,29.21,29.24,29.2,29.21,3700.0,17.4028,17.4206,17.3968,17.4028,3700.0
2007-10-12 12:05:00,29.21,29.24,29.2,29.21,3300.0,17.4028,17.4206,17.3968,17.4028,3300.0
2007-10-12 12:10:00,29.21,29.25,29.2,29.23,4200.0,17.4028,17.4266,17.3968,17.4147,4200.0
2007-10-12 12:15:00,29.25,29.25,29.23,29.24,1400.0,17.4266,17.4266,17.4147,17.4206,1400.0
2007-10-12 12:20:00,29.24,29.3,29.24,29.27,7100.0,17.4206,17.4564,17.4206,17.4385,7100.0
2007-10-12 12:25:00,29.27,29.29,29.27,29.28,1100.0,17.4385,17.4504,17.4385,17.4445,1100.0
2007-10-12 12:30:00,29.27,29.27,29.23,29.24,3400.0,17.4385,17.4385,17.4147,17.4206,3400.0
2007-10-12 12:35:00,29.23,29.24,29.22,29.23,2800.0,17.4147,17.4206,17.4087,17.4147,2800.0
2007-10-12 12:40:00,29.24,29.29,29.24,29.27,3200.0,17.4206,17.4504,17.4206,17.4385,3200.0
2007-10-12 12:45:00,29.27,29.28,29.26,29.27,1400.0,17.4385,17.4445,17.4325,17.4385,1400.0
2007-10-12 12:50:00,29.27,29.27,29.25,29.26,2600.0,17.4385,17.4385,17.4266,17.4325,2600.0
2007-10-12 12:55:00,29.26,29.27,29.25,29.26,3500.0,17.4325,17.4385,17.4266,17.4325,3500.0
2007-10-12 13:00:00,29.26,29.26,29.21,29.24,8500.0,17.4325,17.4325,17.4028,17.4206,8500.0
2007-10-12 13:05:00,29.23,29.23,29.21,29.22,2800.0,17.4147,17.4147,17.4028,17.4087,2800.0
2007-10-12 13:10:00,29.21,29.21,29.17,29.18,4100.0,17.4028,17.4028,17.3789,17.3849,4100.0
2007-10-12 13:15:00,29.17,29.18,29.11,29.11,5400.0,17.3789,17.3849,17.3432,17.3432,5400.0
2007-10-12 13:20:00,29.11,29.11,29.1,29.1,3900.0,17.3432,17.3432,17.3372,17.3372,3900.0
2007-10-12 13:25:00,29.1,29.17,29.1,29.14,11100.0,17.3372,17.3789,17.3372,17.361,11100.0
2007-10-12 13:30:00,29.13,29.17,29.13,29.14,2800.0,17.3551,17.3789,17.3551,17.361,2800.0
2007-10-12 13:35:00,29.15,29.19,29.15,29.16,3200.0,17.367,17.3908,17.367,17.373,3200.0
2007-10-12 13:40:00,29.18,29.18,29.16,29.17,1600.0,17.3849,17.3849,17.373,17.3789,1600.0
2007-10-12 13:45:00,29.17,29.22,29.17,29.2,7200.0,17.3789,17.4087,17.3789,17.3968,7200.0
2007-10-12 13:50:00,29.22,29.22,29.2,29.2,4100.0,17.4087,17.4087,17.3968,17.3968,4100.0
2007-10-12 13:55:00,29.21,29.21,29.19,29.21,1700.0,17.4028,17.4028,17.3908,17.4028,1700.0
2007-10-12 14:00:00,29.22,29.24,29.21,29.24,2700.0,17.4087,17.4206,17.4028,17.4206,2700.0
2007-10-12 14:05:00,29.22,29.23,29.18,29.18,8300.0,17.4087,17.4147,17.3849,17.3849,8300.0
2007-10-12 14:10:00,29.18,29.19,29.15,29.17,4400.0,17.3849,17.3908,17.367,17.3789,4400.0
2007-10-12 14:15:00,29.16,29.17,29.13,29.16,5500.0,17.373,17.3789,17.3551,17.373,5500.0
2007-10-12 14:20:00,29.15,29.15,29.12,29.13,3500.0,17.367,17.367,17.3491,17.3551,3500.0
2007-10-12 14:25:00,29.13,29.14,29.1,29.1,5600.0,17.3551,17.361,17.3372,17.3372,5600.0
2007-10-12 14:30:00,29.11,29.13,29.1,29.13,6700.0,17.3432,17.3551,17.3372,17.3551,6700.0
2007-10-12 14:35:00,29.12,29.14,29.12,29.13,3000.0,17.3491,17.361,17.3491,17.3551,3000.0
2007-10-12 14:40:00,29.13,29.13,29.1,29.11,3500.0,17.3551,17.3551,17.3372,17.3432,3500.0
2007-10-12 14:45:00,29.11,29.12,29.1,29.12,2800.0,17.3432,17.3491,17.3372,17.3491,2800.0
2007-10-12 14:50:00,29.11,29.14,29.11,29.14,2200.0,17.3432,17.361,17.3432,17.361,2200.0
2007-10-12 14:55:00,29.13,29.14,29.11,29.13,2200.0,17.3551,17.361,17.3432,17.3551,2200.0
2007-10-12 15:00:00,29.13,29.16,29.09,29.09,3900.0,17.3551,17.373,17.3313,17.3313,3900.0
2007-10-12 15:05:00,29.1,29.12,29.07,29.12,4400.0,17.3372,17.3491,17.3193,17.3491,4400.0
2007-10-12 15:10:00,29.13,29.15,29.1,29.14,6300.0,17.3551,17.367,17.3372,17.361,6300.0
2007-10-12 15:15:00,29.14,29.14,29.07,29.08,2800.0,17.361,17.361,17.3193,17.3253,2800.0
2007-10-12 15:20:00,29.08,29.1,29.08,29.09,3900.0,17.3253,17.3372,17.3253,17.3313,3900.0
2007-10-12 15:25:00,29.08,29.09,29.07,29.08,9700.0,17.3253,17.3313,17.3193,17.3253,9700.0
2007-10-12 15:30:00,29.08,29.09,29.07,29.09,7300.0,17.3253,17.3313,17.3193,17.3313,7300.0
2007-10-12 15:35:00,29.1,29.13,29.1,29.13,9200.0,17.3372,17.3551,17.3372,17.3551,9200.0
2007-10-12 15:40:00,29.13,29.15,29.12,29.13,5400.0,17.3551,17.367,17.3491,17.3551,5400.0
2007-10-12 15:45:00,29.13,29.14,29.11,29.11,11700.0,17.3551,17.361,17.3432,17.3432,11700.0
2007-10-12 15:50:00,29.12,29.13,29.1,29.1,11400.0,17.3491,17.3551,17.3372,17.3372,11400.0
2007-10-12 15:55:00,29.1,29.12,29.09,29.09,14200.0,17.3372,17.3491,17.3313,17.3313,14200.0
2007-10-15 09:30:00,29.1,29.15,29.1,29.15,7300.0,17.3372,17.367,17.3372,17.367,7300.0
2007-10-15 09:35:00,29.15,29.15,29.03,29.04,5200.0,17.367,17.367,17.2955,17.3015,5200.0
2007-10-15 09:40:00,29.03,29.03,28.94,28.95,4400.0,17.2955,17.2955,17.2419,17.2478,4400.0
2007-10-15 09:45:00,28.94,28.95,28.92,28.94,5000.0,17.2419,17.2478,17.23,17.2419,5000.0
2007-10-15 09:50:00,28.94,29.03,28.93,29.03,3600.0,17.2419,17.2955,17.2359,17.2955,3600.0
2007-10-15 09:55:00,29.04,29.07,29.03,29.05,3700.0,17.3015,17.3193,17.2955,17.3074,3700.0
2007-10-15 10:00:00,29.06,29.1,29.05,29.08,37900.0,17.3134,17.3372,17.3074,17.3253,37900.0
2007-10-15 10:05:00,29.07,29.08,29.06,29.07,4100.0,17.3193,17.3253,17.3134,17.3193,4100.0
2007-10-15 10:10:00,29.07,29.07,29.06,29.07,2100.0,17.3193,17.3193,17.3134,17.3193,2100.0
2007-10-15 10:15:00,29.08,29.09,29.05,29.05,6500.0,17.3253,17.3313,17.3074,17.3074,6500.0
2007-10-15 10:20:00,29.07,29.09,29.05,29.07,6300.0,17.3193,17.3313,17.3074,17.3193,6300.0
2007-10-15 10:25:00,29.07,29.07,29.04,29.04,5000.0,17.3193,17.3193,17.3015,17.3015,5000.0
2007-10-15 10:30:00,29.04,29.06,29.01,29.03,8200.0,17.3015,17.3134,17.2836,17.2955,8200.0
2007-10-15 10:35:00,29.02,29.05,29.02,29.02,2100.0,17.2896,17.3074,17.2896,17.2896,2100.0
2007-10-15 10:40:00,29.02,29.05,29.01,29.03,3600.0,17.2896,17.3074,17.2836,17.2955,3600.0
2007-10-15 10:45:00,29.02,29.05,29.01,29.04,7700.0,17.2896,17.3074,17.2836,17.3015,7700.0
2007-10-15 10:50:00,29.02,29.04,29.0,29.01,5500.0,17.2896,17.3015,17.2776,17.2836,5500.0
2007-10-15 10:55:00,29.02,29.03,29.0,29.0,5100.0,17.2896,17.2955,17.2776,17.2776,5100.0
2007-10-15 11:00:00,29.03,29.03,28.97,29.0,11000.0,17.2955,17.2955,17.2598,17.2776,11000.0
2007-10-15 11:05:00,29.0,29.03,28.98,28.98,5700.0,17.2776,17.2955,17.2657,17.2657,5700.0
2007-10-15 11:10:00,28.98,29.02,28.98,29.02,4500.0,17.2657,17.2896,17.2657,17.2896,4500.0
2007-10-15 11:15:00,29.01,29.02,28.99,28.99,3900.0,17.2836,17.2896,17.2717,17.2717,3900.0
2007-10-15 11:20:00,28.99,28.99,28.92,28.92,8100.0,17.2717,17.2717,17.23,17.23,8100.0
2007-10-15 11:25:00,28.92,28.97,28.92,28.97,2200.0,17.23,17.2598,17.23,17.2598,2200.0
2007-10-15 11:30:00,28.96,29.0,28.95,28.99,5300.0,17.2538,17.2776,17.2478,17.2717,5300.0
2007-10-15 11:35:00,28.98,29.01,28.97,29.0,5900.0,17.2657,17.2836,17.2598,17.2776,5900.0
2007-10-15 11:40:00,29.02,29.02,28.99,29.0,4800.0,17.2896,17.2896,17.2717,17.2776,4800.0
2007-10-15 11:45:00,29.0,29.01,28.98,29.0,4400.0,17.2776,17.2836,17.2657,17.2776,4400.0
2007-10-15 11:50:00,28.99,29.01,28.98,29.0,2300.0,17.2717,17.2836,17.2657,17.2776,2300.0
2007-10-15 11:55:00,29.02,29.03,29.02,29.02,2100.0,17.2896,17.2955,17.2896,17.2896,2100.0
2007-10-15 12:00:00,29.03,29.03,29.0,29.02,9000.0,17.2955,17.2955,17.2776,17.2896,9000.0
2007-10-15 12:05:00,29.0,29.02,28.99,29.0,2700.0,17.2776,17.2896,17.2717,17.2776,2700.0
2007-10-15 12:10:00,29.0,29.05,29.0,29.05,3100.0,17.2776,17.3074,17.2776,17.3074,3100.0
2007-10-15 12:15:00,29.04,29.05,29.03,29.03,2500.0,17.3015,17.3074,17.2955,17.2955,2500.0
2007-10-15 12:20:00,29.03,29.04,29.02,29.02,2600.0,17.2955,17.3015,17.2896,17.2896,2600.0
2007-10-15 12:25:00,29.03,29.03,28.97,28.98,6800.0,17.2955,17.2955,17.2598,17.2657,6800.0
2007-10-15 12:30:00,28.99,29.0,28.97,28.98,2800.0,17.2717,17.2776,17.2598,17.2657,2800.0
2007-10-15 12:35:00,28.98,28.99,28.98,28.99,800.0,17.2657,17.2717,17.2657,17.2717,800.0
2007-10-15 12:40:00,29.0,29.0,28.94,28.94,7300.0,17.2776,17.2776,17.2419,17.2419,7300.0
2007-10-15 12:45:00,28.93,28.95,28.92,28.92,3600.0,17.2359,17.2478,17.23,17.23,3600.0
2007-10-15 12:50:00,28.92,28.95,28.92,28.95,3700.0,17.23,17.2478,17.23,17.2478,3700.0
2007-10-15 12:55:00,28.93,28.98,28.91,28.92,14900.0,17.2359,17.2657,17.224,17.23,14900.0
2007-10-15 13:00:00,28.92,28.93,28.9,28.91,3000.0,17.23,17.2359,17.2181,17.224,3000.0
2007-10-15 13:05:00,28.89,28.92,28.89,28.92,1000.0,17.2121,17.23,17.2121,17.23,1000.0
2007-10-15 13:10:00,28.92,28.93,28.89,28.92,3400.0,17.23,17.2359,17.2121,17.23,3400.0
2007-10-15 13:15:00,28.92,28.96,28.92,28.96,2900.0,17.23,17.2538,17.23,17.2538,2900.0
2007-10-15 13:20:00,28.97,28.99,28.96,28.96,2400.0,17.2598,17.2717,17.2538,17.2538,2400.0
2007-10-15 13:25:00,28.98,29.02,28.98,29.0,4500.0,17.2657,17.2896,17.2657,17.2776,4500.0
2007-10-15 13:30:00,29.0,29.0,28.98,28.99,5700.0,17.2776,17.2776,17.2657,17.2717,5700.0
2007-10-15 13:35:00,28.99,29.03,28.98,29.01,5900.0,17.2717,17.2955,17.2657,17.2836,5900.0
2007-10-15 13:40:00,29.02,29.02,28.99,29.0,2300.0,17.2896,17.2896,17.2717,17.2776,2300.0
2007-10-15 13:45:00,29.0,29.0,28.98,28.99,4400.0,17.2776,17.2776,17.2657,17.2717,4400.0
2007-10-15 13:50:00,29.0,29.01,28.99,28.99,1900.0,17.2776,17.2836,17.2717,17.2717,1900.0
2007-10-15 13:55:00,29.0,29.02,28.98,29.02,3100.0,17.2776,17.2896,17.2657,17.2896,3100.0
2007-10-15 14:00:00,29.01,29.02,28.98,28.99,10000.0,17.2836,17.2896,17.2657,17.2717,10000.0
2007-10-15 14:05:00,28.98,29.0,28.91,28.92,60300.0,17.2657,17.2776,17.224,17.23,60300.0
2007-10-15 14:10:00,28.91,28.92,28.91,28.92,1900.0,17.224,17.23,17.224,17.23,1900.0
2007-10-15 14:15:00,28.92,28.92,28.9,28.9,6300.0,17.23,17.23,17.2181,17.2181,6300.0
2007-10-15 14:20:00,28.89,28.9,28.87,28.87,3600.0,17.2121,17.2181,17.2002,17.2002,3600.0
2007-10-15 14:25:00,28.89,28.9,28.89,28.89,3700.0,17.2121,17.2181,17.2121,17.2121,3700.0
2007-10-15 14:30:00,28.9,28.9,28.88,28.89,5300.0,17.2181,17.2181,17.2061,17.2121,5300.0
2007-10-15 14:35:00,28.9,28.91,28.89,28.91,3800.0,17.2181,17.224,17.2121,17.224,3800.0
2007-10-15 14:40:00,28.91,28.93,28.9,28.93,1700.0,17.224,17.2359,17.2181,17.2359,1700.0
2007-10-15 14:45:00,28.94,28.95,28.94,28.94,5600.0,17.2419,17.2478,17.2419,17.2419,5600.0
2007-10-15 14:50:00,28.95,28.95,28.94,28.94,3900.0,17.2478,17.2478,17.2419,17.2419,3900.0
2007-10-15 14:55:00,28.95,28.95,28.94,28.95,2900.0,17.2478,17.2478,17.2419,17.2478,2900.0
2007-10-15 15:00:00,28.95,28.96,28.93,28.94,19900.0,17.2478,17.2538,17.2359,17.2419,19900.0
2007-10-15 15:05:00,28.95,28.95,28.93,28.93,4200.0,17.2478,17.2478,17.2359,17.2359,4200.0
2007-10-15 15:10:00,28.94,28.94,28.92,28.93,4900.0,17.2419,17.2419,17.23,17.2359,4900.0
2007-10-15 15:15:00,28.92,28.93,28.9,28.91,4200.0,17.23,17.2359,17.2181,17.224,4200.0
2007-10-15 15:20:00,28.91,28.93,28.89,28.89,4900.0,17.224,17.2359,17.2121,17.2121,4900.0
2007-10-15 15:25:00,28.89,28.9,28.89,28.9,7800.0,17.2121,17.2181,17.2121,17.2181,7800.0
2007-10-15 15:30:00,28.9,28.91,28.88,28.89,8700.0,17.2181,17.224,17.2061,17.2121,8700.0
2007-10-15 15:35:00,28.9,28.9,28.88,28.88,5100.0,17.2181,17.2181,17.2061,17.2061,5100.0
2007-10-15 15:40:00,28.87,28.95,28.87,28.93,13700.0,17.2002,17.2478,17.2002,17.2359,13700.0
2007-10-15 15:45:00,28.93,28.98,28.93,28.96,10100.0,17.2359,17.2657,17.2359,17.2538,10100.0
2007-10-15 15:50:00,28.96,28.98,28.88,28.89,29100.0,17.2538,17.2657,17.2061,17.2121,29100.0
2007-10-15 15:55:00,28.88,28.92,28.88,28.92,32400.0,17.2061,17.23,17.2061,17.23,32400.0
2007-10-16 09:30:00,28.83,29.0,28.75,28.96,6900.0,17.1764,17.2776,17.1287,17.2538,6900.0
2007-10-16 09:35:00,29.02,29.05,28.96,29.04,4400.0,17.2896,17.3074,17.2538,17.3015,4400.0
2007-10-16 09:40:00,29.04,29.04,28.98,29.02,4300.0,17.3015,17.3015,17.2657,17.2896,4300.0
2007-10-16 09:45:00,29.03,29.06,29.01,29.01,8000.0,17.2955,17.3134,17.2836,17.2836,8000.0
2007-10-16 09:50:00,29.02,29.03,28.97,28.97,4500.0,17.2896,17.2955,17.2598,17.2598,4500.0
2007-10-16 09:55:00,28.96,28.99,28.94,28.95,3800.0,17.2538,17.2717,17.2419,17.2478,3800.0
2007-10-16 10:00:00,28.93,28.95,28.92,28.93,18400.0,17.2359,17.2478,17.23,17.2359,18400.0
2007-10-16 10:05:00,28.92,28.95,28.92,28.95,3500.0,17.23,17.2478,17.23,17.2478,3500.0
2007-10-16 10:10:00,28.94,28.97,28.89,28.89,6500.0,17.2419,17.2598,17.2121,17.2121,6500.0
2007-10-16 10:15:00,28.88,28.89,28.81,28.88,6000.0,17.2061,17.2121,17.1644,17.2061,6000.0
2007-10-16 10:20:00,28.87,28.88,28.82,28.84,6900.0,17.2002,17.2061,17.1704,17.1823,6900.0
2007-10-16 10:25:00,28.83,28.85,28.81,28.83,4200.0,17.1764,17.1883,17.1644,17.1764,4200.0
2007-10-16 10:30:00,28.85,28.9,28.84,28.9,2700.0,17.1883,17.2181,17.1823,17.2181,2700.0
2007-10-16 10:35:00,28.87,28.88,28.85,28.86,2900.0,17.2002,17.2061,17.1883,17.1942,2900.0
2007-10-16 10:40:00,28.86,28.86,28.81,28.81,3500.0,17.1942,17.1942,17.1644,17.1644,3500.0
2007-10-16 10:45:00,28.84,28.84,28.82,28.84,3100.0,17.1823,17.1823,17.1704,17.1823,3100.0
2007-10-16 10:50:00,28.84,28.84,28.82,28.84,2300.0,17.1823,17.1823,17.1704,17.1823,2300.0
2007-10-16 10:55:00,28.84,28.89,28.84,28.89,3800.0,17.1823,17.2121,17.1823,17.2121,3800.0
2007-10-16 11:00:00,28.89,28.89,28.82,28.88,6600.0,17.2121,17.2121,17.1704,17.2061,6600.0
2007-10-16 11:05:00,28.87,28.88,28.8,28.87,3100.0,17.2002,17.2061,17.1585,17.2002,3100.0
2007-10-16 11:10:00,28.86,28.87,28.85,28.87,800.0,17.1942,17.2002,17.1883,17.2002,800.0
2007-10-16 11:15:00,28.87,28.89,28.85,28.87,4400.0,17.2002,17.2121,17.1883,17.2002,4400.0
2007-10-16 11:20:00,28.87,28.9,28.82,28.86,12300.0,17.2002,17.2181,17.1704,17.1942,12300.0
2007-10-16 11:25:00,28.84,28.84,28.82,28.84,3000.0,17.1823,17.1823,17.1704,17.1823,3000.0
2007-10-16 11:30:00,28.83,28.84,28.81,28.84,4600.0,17.1764,17.1823,17.1644,17.1823,4600.0
2007-10-16 11:35:00,28.84,28.87,28.82,28.86,8000.0,17.1823,17.2002,17.1704,17.1942,8000.0
2007-10-16 11:40:00,28.86,28.86,28.8,28.8,7400.0,17.1942,17.1942,17.1585,17.1585,7400.0
2007-10-16 11:45:00,28.8,28.8,28.76,28.77,3000.0,17.1585,17.1585,17.1347,17.1406,3000.0
2007-10-16 11:50:00,28.77,28.79,28.77,28.78,1700.0,17.1406,17.1525,17.1406,17.1466,1700.0
2007-10-16 11:55:00,28.77,28.82,28.77,28.81,7000.0,17.1406,17.1704,17.1406,17.1644,7000.0
2007-10-16 12:00:00,28.81,28.81,28.76,28.8,7700.0,17.1644,17.1644,17.1347,17.1585,7700.0
2007-10-16 12:05:00,28.8,28.8,28.78,28.78,1700.0,17.1585,17.1585,17.1466,17.1466,1700.0
2007-10-16 12:10:00,28.78,28.8,28.75,28.78,2900.0,17.1466,17.1585,17.1287,17.1466,2900.0
2007-10-16 12:15:00,28.78,28.78,28.75,28.78,2900.0,17.1466,17.1466,17.1287,17.1466,2900.0
2007-10-16 12:20:00,28.76,28.77,28.74,28.75,5700.0,17.1347,17.1406,17.1227,17.1287,5700.0
2007-10-16 12:25:00,28.75,28.77,28.75,28.76,1200.0,17.1287,17.1406,17.1287,17.1347,1200.0
2007-10-16 12:30:00,28.77,28.78,28.75,28.77,4500.0,17.1406,17.1466,17.1287,17.1406,4500.0
2007-10-16 12:35:00,28.77,28.79,28.76,28.77,1800.0,17.1406,17.1525,17.1347,17.1406,1800.0
2007-10-16 12:40:00,28.76,28.79,28.76,28.78,2000.0,17.1347,17.1525,17.1347,17.1466,2000.0
2007-10-16 12:45:00,28.78,28.78,28.78,28.78,800.0,17.1466,17.1466,17.1466,17.1466,800.0
2007-10-16 12:50:00,28.79,28.81,28.79,28.81,10100.0,17.1525,17.1644,17.1525,17.1644,10100.0
2007-10-16 12:55:00,28.8,28.82,28.8,28.8,1100.0,17.1585,17.1704,17.1585,17.1585,1100.0
2007-10-16 13:00:00,28.81,28.81,28.76,28.76,6300.0,17.1644,17.1644,17.1347,17.1347,6300.0
2007-10-16 13:05:00,28.76,28.77,28.72,28.75,5100.0,17.1347,17.1406,17.1108,17.1287,5100.0
2007-10-16 13:10:00,28.74,28.77,28.73,28.75,5700.0,17.1227,17.1406,17.1168,17.1287,5700.0
2007-10-16 13:15:00,28.75,28.77,28.74,28.76,1300.0,17.1287,17.1406,17.1227,17.1347,1300.0
2007-10-16 13:20:00,28.75,28.78,28.74,28.78,3600.0,17.1287,17.1466,17.1227,17.1466,3600.0
2007-10-16 13:25:00,28.76,28.79,28.76,28.78,4500.0,17.1347,17.1525,17.1347,17.1466,4500.0
2007-10-16 13:30:00,28.78,28.78,28.74,28.77,2000.0,17.1466,17.1466,17.1227,17.1406,2000.0
2007-10-16 13:35:00,28.77,28.79,28.76,28.79,1700.0,17.1406,17.1525,17.1347,17.1525,1700.0
2007-10-16 13:40:00,28.78,28.78,28.75,28.76,3400.0,17.1466,17.1466,17.1287,17.1347,3400.0
2007-10-16 13:45:00,28.76,28.78,28.71,28.71,7600.0,17.1347,17.1466,17.1049,17.1049,7600.0
2007-10-16 13:50:00,28.71,28.73,28.71,28.72,600.0,17.1049,17.1168,17.1049,17.1108,600.0
2007-10-16 13:55:00,28.74,28.75,28.72,28.75,1700.0,17.1227,17.1287,17.1108,17.1287,1700.0
2007-10-16 14:00:00,28.74,28.75,28.73,28.73,3100.0,17.1227,17.1287,17.1168,17.1168,3100.0
2007-10-16 14:05:00,28.75,28.75,28.73,28.73,6700.0,17.1287,17.1287,17.1168,17.1168,6700.0
2007-10-16 14:10:00,28.74,28.74,28.71,28.73,6500.0,17.1227,17.1227,17.1049,17.1168,6500.0
2007-10-16 14:15:00,28.73,28.74,28.7,28.71,5800.0,17.1168,17.1227,17.0989,17.1049,5800.0
2007-10-16 14:20:00,28.71,28.71,28.68,28.7,2300.0,17.1049,17.1049,17.087,17.0989,2300.0
2007-10-16 14:25:00,28.69,28.71,28.69,28.7,2000.0,17.0929,17.1049,17.0929,17.0989,2000.0
2007-10-16 14:30:00,28.7,28.71,28.67,28.68,7600.0,17.0989,17.1049,17.081,17.087,7600.0
2007-10-16 14:35:00,28.67,28.7,28.66,28.67,3600.0,17.081,17.0989,17.0751,17.081,3600.0
2007-10-16 14:40:00,28.68,28.69,28.67,28.67,3500.0,17.087,17.0929,17.081,17.081,3500.0
2007-10-16 14:45:00,28.7,28.72,28.69,28.71,3100.0,17.0989,17.1108,17.0929,17.1049,3100.0
2007-10-16 14:50:00,28.7,28.71,28.68,28.68,7800.0,17.0989,17.1049,17.087,17.087,7800.0
2007-10-16 14:55:00,28.68,28.69,28.65,28.65,3200.0,17.087,17.0929,17.0691,17.0691,3200.0
2007-10-16 15:00:00,28.66,28.7,28.66,28.68,2400.0,17.0751,17.0989,17.0751,17.087,2400.0
2007-10-16 15:05:00,28.68,28.69,28.62,28.62,5500.0,17.087,17.0929,17.0512,17.0512,5500.0
2007-10-16 15:10:00,28.64,28.66,28.62,28.66,3300.0,17.0632,17.0751,17.0512,17.0751,3300.0
2007-10-16 15:15:00,28.67,28.7,28.66,28.7,4100.0,17.081,17.0989,17.0751,17.0989,4100.0
2007-10-16 15:20:00,28.69,28.7,28.68,28.69,7800.0,17.0929,17.0989,17.087,17.0929,7800.0
2007-10-16 15:25:00,28.7,28.71,28.66,28.67,7100.0,17.0989,17.1049,17.0751,17.081,7100.0
2007-10-16 15:30:00,28.67,28.67,28.62,28.62,11700.0,17.081,17.081,17.0512,17.0512,11700.0
2007-10-16 15:35:00,28.63,28.68,28.62,28.67,13100.0,17.0572,17.087,17.0512,17.081,13100.0
2007-10-16 15:40:00,28.68,28.68,28.63,28.63,15900.0,17.087,17.087,17.0572,17.0572,15900.0
2007-10-16 15:45:00,28.63,28.65,28.58,28.58,5500.0,17.0572,17.0691,17.0274,17.0274,5500.0
2007-10-16 15:50:00,28.58,28.62,28.58,28.62,7300.0,17.0274,17.0512,17.0274,17.0512,7300.0
2007-10-16 15:55:00,28.62,28.64,28.59,28.59,14800.0,17.0512,17.0632,17.0334,17.0334,14800.0
2007-10-17 09:30:00,28.7,28.85,28.65,28.85,8900.0,17.0989,17.1883,17.0691,17.1883,8900.0
2007-10-17 09:35:00,28.8,28.84,28.72,28.72,2000.0,17.1585,17.1823,17.1108,17.1108,2000.0
2007-10-17 09:40:00,28.73,28.75,28.71,28.72,2100.0,17.1168,17.1287,17.1049,17.1108,2100.0
2007-10-17 09:45:00,28.73,28.75,28.62,28.64,4300.0,17.1168,17.1287,17.0512,17.0632,4300.0
2007-10-17 09:50:00,28.64,28.64,28.62,28.64,2000.0,17.0632,17.0632,17.0512,17.0632,2000.0
2007-10-17 09:55:00,28.65,28.68,28.62,28.66,1700.0,17.0691,17.087,17.0512,17.0751,1700.0
2007-10-17 10:00:00,28.62,28.62,28.53,28.6,2300.0,17.0512,17.0512,16.9976,17.0393,2300.0
2007-10-17 10:05:00,28.6,28.62,28.57,28.57,2400.0,17.0393,17.0512,17.0215,17.0215,2400.0
2007-10-17 10:10:00,28.55,28.59,28.55,28.56,3300.0,17.0095,17.0334,17.0095,17.0155,3300.0
2007-10-17 10:15:00,28.56,28.59,28.55,28.56,2200.0,17.0155,17.0334,17.0095,17.0155,2200.0
2007-10-17 10:20:00,28.56,28.6,28.56,28.6,2400.0,17.0155,17.0393,17.0155,17.0393,2400.0
2007-10-17 10:25:00,28.59,28.61,28.53,28.53,8800.0,17.0334,17.0453,16.9976,16.9976,8800.0
2007-10-17 10:30:00,28.54,28.66,28.54,28.62,10000.0,17.0036,17.0751,17.0036,17.0512,10000.0
2007-10-17 10:35:00,28.63,28.64,28.54,28.54,7100.0,17.0572,17.0632,17.0036,17.0036,7100.0
2007-10-17 10:40:00,28.57,28.58,28.55,28.57,4400.0,17.0215,17.0274,17.0095,17.0215,4400.0
2007-10-17 10:45:00,28.58,28.59,28.54,28.55,3700.0,17.0274,17.0334,17.0036,17.0095,3700.0
2007-10-17 10:50:00,28.54,28.56,28.53,28.54,3600.0,17.0036,17.0155,16.9976,17.0036,3600.0
2007-10-17 10:55:00,28.53,28.54,28.51,28.52,3500.0,16.9976,17.0036,16.9857,16.9917,3500.0
2007-10-17 11:00:00,28.51,28.52,28.48,28.48,6700.0,16.9857,16.9917,16.9678,16.9678,6700.0
2007-10-17 11:05:00,28.46,28.46,28.43,28.44,4100.0,16.9559,16.9559,16.938,16.944,4100.0
2007-10-17 11:10:00,28.44,28.46,28.43,28.46,7300.0,16.944,16.9559,16.938,16.9559,7300.0
2007-10-17 11:15:00,28.47,28.48,28.45,28.45,2500.0,16.9619,16.9678,16.95,16.95,2500.0
2007-10-17 11:20:00,28.43,28.44,28.37,28.4,4300.0,16.938,16.944,16.9023,16.9202,4300.0
2007-10-17 11:25:00,28.41,28.41,28.38,28.4,6500.0,16.9261,16.9261,16.9083,16.9202,6500.0
2007-10-17 11:30:00,28.4,28.46,28.4,28.46,5800.0,16.9202,16.9559,16.9202,16.9559,5800.0
2007-10-17 11:35:00,28.45,28.47,28.43,28.44,3300.0,16.95,16.9619,16.938,16.944,3300.0
2007-10-17 11:40:00,28.45,28.49,28.44,28.46,5800.0,16.95,16.9738,16.944,16.9559,5800.0
2007-10-17 11:45:00,28.46,28.46,28.42,28.43,4100.0,16.9559,16.9559,16.9321,16.938,4100.0
2007-10-17 11:50:00,28.43,28.45,28.42,28.44,2900.0,16.938,16.95,16.9321,16.944,2900.0
2007-10-17 11:55:00,28.43,28.43,28.41,28.41,2700.0,16.938,16.938,16.9261,16.9261,2700.0
2007-10-17 12:00:00,28.41,28.42,28.4,28.4,3300.0,16.9261,16.9321,16.9202,16.9202,3300.0
2007-10-17 12:05:00,28.42,28.42,28.4,28.4,1600.0,16.9321,16.9321,16.9202,16.9202,1600.0
2007-10-17 12:10:00,28.41,28.42,28.38,28.39,5100.0,16.9261,16.9321,16.9083,16.9142,5100.0
2007-10-17 12:15:00,28.39,28.4,28.34,28.34,4700.0,16.9142,16.9202,16.8844,16.8844,4700.0
2007-10-17 12:20:00,28.33,28.37,28.32,28.33,10500.0,16.8785,16.9023,16.8725,16.8785,10500.0
2007-10-17 12:25:00,28.33,28.34,28.28,28.32,10200.0,16.8785,16.8844,16.8487,16.8725,10200.0
2007-10-17 12:30:00,28.34,28.35,28.32,28.33,10100.0,16.8844,16.8904,16.8725,16.8785,10100.0
2007-10-17 12:35:00,28.34,28.39,28.34,28.38,9100.0,16.8844,16.9142,16.8844,16.9083,9100.0
2007-10-17 12:40:00,28.38,28.4,28.36,28.37,8800.0,16.9083,16.9202,16.8963,16.9023,8800.0
2007-10-17 12:45:00,28.4,28.4,28.32,28.37,15600.0,16.9202,16.9202,16.8725,16.9023,15600.0
2007-10-17 12:50:00,28.35,28.37,28.33,28.34,6500.0,16.8904,16.9023,16.8785,16.8844,6500.0
2007-10-17 12:55:00,28.33,28.33,28.28,28.28,6400.0,16.8785,16.8785,16.8487,16.8487,6400.0
2007-10-17 13:00:00,28.29,28.32,28.28,28.32,8500.0,16.8546,16.8725,16.8487,16.8725,8500.0
2007-10-17 13:05:00,28.33,28.35,28.25,28.25,5100.0,16.8785,16.8904,16.8308,16.8308,5100.0
2007-10-17 13:10:00,28.25,28.28,28.23,28.28,6500.0,16.8308,16.8487,16.8189,16.8487,6500.0
2007-10-17 13:15:00,28.29,28.31,28.27,28.28,3500.0,16.8546,16.8665,16.8427,16.8487,3500.0
2007-10-17 13:20:00,28.3,28.3,28.28,28.3,3700.0,16.8606,16.8606,16.8487,16.8606,3700.0
2007-10-17 13:25:00,28.28,28.29,28.26,28.27,3400.0,16.8487,16.8546,16.8368,16.8427,3400.0
2007-10-17 13:30:00,28.28,28.31,28.27,28.31,7300.0,16.8487,16.8665,16.8427,16.8665,7300.0
2007-10-17 13:35:00,28.31,28.35,28.3,28.35,7800.0,16.8665,16.8904,16.8606,16.8904,7800.0
2007-10-17 13:40:00,28.35,28.35,28.28,28.29,5100.0,16.8904,16.8904,16.8487,16.8546,5100.0
2007-10-17 13:45:00,28.3,28.32,28.28,28.32,6100.0,16.8606,16.8725,16.8487,16.8725,6100.0
2007-10-17 13:50:00,28.32,28.32,28.2,28.24,9200.0,16.8725,16.8725,16.801,16.8248,9200.0
2007-10-17 13:55:00,28.24,28.24,28.12,28.15,25300.0,16.8248,16.8248,16.7534,16.7712,25300.0
2007-10-17 14:00:00,28.15,28.2,28.13,28.19,8200.0,16.7712,16.801,16.7593,16.7951,8200.0
2007-10-17 14:05:00,28.18,28.21,28.17,28.21,7000.0,16.7891,16.807,16.7831,16.807,7000.0
2007-10-17 14:10:00,28.2,28.24,28.17,28.2,7000.0,16.801,16.8248,16.7831,16.801,7000.0
2007-10-17 14:15:00,28.22,28.22,28.17,28.19,4300.0,16.8129,16.8129,16.7831,16.7951,4300.0
2007-10-17 14:20:00,28.19,28.23,28.18,28.19,12900.0,16.7951,16.8189,16.7891,16.7951,12900.0
2007-10-17 14:25:00,28.18,28.22,28.18,28.22,6100.0,16.7891,16.8129,16.7891,16.8129,6100.0
2007-10-17 14:30:00,28.22,28.22,28.13,28.16,10700.0,16.8129,16.8129,16.7593,16.7772,10700.0
2007-10-17 14:35:00,28.16,28.19,28.13,28.17,11600.0,16.7772,16.7951,16.7593,16.7831,11600.0
2007-10-17 14:40:00,28.17,28.27,28.17,28.27,8700.0,16.7831,16.8427,16.7831,16.8427,8700.0
2007-10-17 14:45:00,28.27,28.29,28.24,28.27,8300.0,16.8427,16.8546,16.8248,16.8427,8300.0
2007-10-17 14:50:00,28.26,28.28,28.24,28.25,9600.0,16.8368,16.8487,16.8248,16.8308,9600.0
2007-10-17 14:55:00,28.27,28.31,28.26,28.31,10400.0,16.8427,16.8665,16.8368,16.8665,10400.0
2007-10-17 15:00:00,28.31,28.37,28.3,28.31,16900.0,16.8665,16.9023,16.8606,16.8665,16900.0
2007-10-17 15:05:00,28.32,28.37,28.28,28.36,12200.0,16.8725,16.9023,16.8487,16.8963,12200.0
2007-10-17 15:10:00,28.36,28.36,28.33,28.35,6400.0,16.8963,16.8963,16.8785,16.8904,6400.0
2007-10-17 15:15:00,28.37,28.39,28.31,28.32,25700.0,16.9023,16.9142,16.8665,16.8725,25700.0
2007-10-17 15:20:00,28.33,28.35,28.27,28.3,10600.0,16.8785,16.8904,16.8427,16.8606,10600.0
2007-10-17 15:25:00,28.28,28.34,28.27,28.33,12200.0,16.8487,16.8844,16.8427,16.8785,12200.0
2007-10-17 15:30:00,28.31,28.35,28.27,28.27,13100.0,16.8665,16.8904,16.8427,16.8427,13100.0
2007-10-17 15:35:00,28.27,28.3,28.24,28.25,13900.0,16.8427,16.8606,16.8248,16.8308,13900.0
2007-10-17 15:40:00,28.24,28.32,28.24,28.32,19900.0,16.8248,16.8725,16.8248,16.8725,19900.0
2007-10-17 15:45:00,28.32,28.38,28.32,28.38,12500.0,16.8725,16.9083,16.8725,16.9083,12500.0
2007-10-17 15:50:00,28.38,28.41,28.37,28.39,21600.0,16.9083,16.9261,16.9023,16.9142,21600.0
2007-10-17 15:55:00,28.4,28.48,28.39,28.44,46000.0,16.9202,16.9678,16.9142,16.944,46000.0
2007-10-18 09:30:00,28.32,28.54,28.32,28.44,7500.0,16.8725,17.0036,16.8725,16.944,7500.0
2007-10-18 09:35:00,28.44,28.5,28.41,28.49,2700.0,16.944,16.9797,16.9261,16.9738,2700.0
2007-10-18 09:40:00,28.42,28.42,28.17,28.18,6700.0,16.9321,16.9321,16.7831,16.7891,6700.0
2007-10-18 09:45:00,28.16,28.16,28.0,28.06,9400.0,16.7772,16.7772,16.6819,16.7176,9400.0
2007-10-18 09:50:00,28.04,28.23,28.03,28.23,7500.0,16.7057,16.8189,16.6997,16.8189,7500.0
2007-10-18 09:55:00,28.25,28.33,28.24,28.27,4300.0,16.8308,16.8785,16.8248,16.8427,4300.0
2007-10-18 10:00:00,28.29,28.29,28.23,28.25,1300.0,16.8546,16.8546,16.8189,16.8308,1300.0
2007-10-18 10:05:00,28.25,28.26,28.21,28.24,4000.0,16.8308,16.8368,16.807,16.8248,4000.0
2007-10-18 10:10:00,28.24,28.26,28.23,28.24,2100.0,16.8248,16.8368,16.8189,16.8248,2100.0
2007-10-18 10:15:00,28.24,28.24,28.19,28.2,6300.0,16.8248,16.8248,16.7951,16.801,6300.0
2007-10-18 10:20:00,28.2,28.22,28.18,28.2,1900.0,16.801,16.8129,16.7891,16.801,1900.0
2007-10-18 10:25:00,28.2,28.23,28.17,28.23,3200.0,16.801,16.8189,16.7831,16.8189,3200.0
2007-10-18 10:30:00,28.21,28.22,28.17,28.17,2700.0,16.807,16.8129,16.7831,16.7831,2700.0
2007-10-18 10:35:00,28.18,28.19,28.1,28.11,31100.0,16.7891,16.7951,16.7414,16.7474,31100.0
2007-10-18 10:40:00,28.13,28.14,28.09,28.11,4300.0,16.7593,16.7653,16.7355,16.7474,4300.0
2007-10-18 10:45:00,28.11,28.12,28.11,28.11,800.0,16.7474,16.7534,16.7474,16.7474,800.0
2007-10-18 10:50:00,28.09,28.13,28.09,28.11,3300.0,16.7355,16.7593,16.7355,16.7474,3300.0
2007-10-18 10:55:00,28.1,28.11,28.1,28.11,2000.0,16.7414,16.7474,16.7414,16.7474,2000.0
2007-10-18 11:00:00,28.11,28.12,28.09,28.1,4800.0,16.7474,16.7534,16.7355,16.7414,4800.0
2007-10-18 11:05:00,28.1,28.11,28.07,28.07,3100.0,16.7414,16.7474,16.7236,16.7236,3100.0
2007-10-18 11:10:00,28.07,28.08,28.04,28.04,2200.0,16.7236,16.7295,16.7057,16.7057,2200.0
2007-10-18 11:15:00,28.06,28.07,28.05,28.07,1600.0,16.7176,16.7236,16.7116,16.7236,1600.0
2007-10-18 11:20:00,28.05,28.09,28.04,28.07,2400.0,16.7116,16.7355,16.7057,16.7236,2400.0
2007-10-18 11:25:00,28.06,28.09,28.04,28.07,4300.0,16.7176,16.7355,16.7057,16.7236,4300.0
2007-10-18 11:30:00,28.08,28.1,28.07,28.1,4600.0,16.7295,16.7414,16.7236,16.7414,4600.0
2007-10-18 11:35:00,28.1,28.13,28.1,28.12,4400.0,16.7414,16.7593,16.7414,16.7534,4400.0
2007-10-18 11:40:00,28.13,28.19,28.13,28.17,11500.0,16.7593,16.7951,16.7593,16.7831,11500.0
2007-10-18 11:45:00,28.16,28.16,28.13,28.13,1400.0,16.7772,16.7772,16.7593,16.7593,1400.0
2007-10-18 11:50:00,28.13,28.16,28.12,28.14,3900.0,16.7593,16.7772,16.7534,16.7653,3900.0
2007-10-18 11:55:00,28.13,28.15,28.1,28.12,5600.0,16.7593,16.7712,16.7414,16.7534,5600.0
2007-10-18 12:00:00,28.12,28.14,28.08,28.08,5500.0,16.7534,16.7653,16.7295,16.7295,5500.0
2007-10-18 12:05:00,28.07,28.12,28.07,28.12,3500.0,16.7236,16.7534,16.7236,16.7534,3500.0
2007-10-18 12:10:00,28.09,28.09,28.09,28.09,300.0,16.7355,16.7355,16.7355,16.7355,300.0
2007-10-18 12:15:00,28.1,28.1,28.07,28.08,3300.0,16.7414,16.7414,16.7236,16.7295,3300.0
2007-10-18 12:20:00,28.1,28.12,28.09,28.09,5900.0,16.7414,16.7534,16.7355,16.7355,5900.0
2007-10-18 12:25:00,28.1,28.1,28.09,28.09,1900.0,16.7414,16.7414,16.7355,16.7355,1900.0
2007-10-18 12:30:00,28.09,28.1,28.08,28.08,2700.0,16.7355,16.7414,16.7295,16.7295,2700.0
2007-10-18 12:35:00,28.09,28.1,28.08,28.08,4600.0,16.7355,16.7414,16.7295,16.7295,4600.0
2007-10-18 12:40:00,28.09,28.12,28.08,28.09,4700.0,16.7355,16.7534,16.7295,16.7355,4700.0
2007-10-18 12:45:00,28.1,28.13,28.07,28.07,3700.0,16.7414,16.7593,16.7236,16.7236,3700.0
2007-10-18 12:50:00,28.09,28.11,28.08,28.08,4500.0,16.7355,16.7474,16.7295,16.7295,4500.0
2007-10-18 12:55:00,28.09,28.09,28.05,28.05,900.0,16.7355,16.7355,16.7116,16.7116,900.0
2007-10-18 13:00:00,28.06,28.06,28.04,28.04,2500.0,16.7176,16.7176,16.7057,16.7057,2500.0
2007-10-18 13:05:00,28.05,28.07,28.05,28.05,4700.0,16.7116,16.7236,16.7116,16.7116,4700.0
2007-10-18 13:10:00,28.05,28.05,28.03,28.05,2900.0,16.7116,16.7116,16.6997,16.7116,2900.0
2007-10-18 13:15:00,28.05,28.08,28.05,28.06,2500.0,16.7116,16.7295,16.7116,16.7176,2500.0
2007-10-18 13:20:00,28.07,28.08,28.05,28.06,2400.0,16.7236,16.7295,16.7116,16.7176,2400.0
2007-10-18 13:25:00,28.06,28.07,28.06,28.07,1100.0,16.7176,16.7236,16.7176,16.7236,1100.0
2007-10-18 13:30:00,28.06,28.12,28.06,28.11,6600.0,16.7176,16.7534,16.7176,16.7474,6600.0
2007-10-18 13:35:00,28.12,28.14,28.08,28.1,6400.0,16.7534,16.7653,16.7295,16.7414,6400.0
2007-10-18 13:40:00,28.12,28.13,28.08,28.08,4200.0,16.7534,16.7593,16.7295,16.7295,4200.0
2007-10-18 13:45:00,28.09,28.1,28.06,28.09,3600.0,16.7355,16.7414,16.7176,16.7355,3600.0
2007-10-18 13:50:00,28.09,28.12,28.08,28.12,3700.0,16.7355,16.7534,16.7295,16.7534,3700.0
2007-10-18 13:55:00,28.12,28.15,28.12,28.14,8000.0,16.7534,16.7712,16.7534,16.7653,8000.0
2007-10-18 14:00:00,28.15,28.16,28.13,28.15,12500.0,16.7712,16.7772,16.7593,16.7712,12500.0
2007-10-18 14:05:00,28.15,28.19,28.15,28.17,3400.0,16.7712,16.7951,16.7712,16.7831,3400.0
2007-10-18 14:10:00,28.17,28.18,28.14,28.14,1600.0,16.7831,16.7891,16.7653,16.7653,1600.0
2007-10-18 14:15:00,28.14,28.14,28.1,28.1,5700.0,16.7653,16.7653,16.7414,16.7414,5700.0
2007-10-18 14:20:00,28.12,28.12,28.09,28.09,5100.0,16.7534,16.7534,16.7355,16.7355,5100.0
2007-10-18 14:25:00,28.11,28.11,28.07,28.08,3900.0,16.7474,16.7474,16.7236,16.7295,3900.0
2007-10-18 14:30:00,28.08,28.08,28.02,28.06,5600.0,16.7295,16.7295,16.6938,16.7176,5600.0
2007-10-18 14:35:00,28.04,28.05,28.04,28.04,1000.0,16.7057,16.7116,16.7057,16.7057,1000.0
2007-10-18 14:40:00,28.04,28.07,28.04,28.05,1800.0,16.7057,16.7236,16.7057,16.7116,1800.0
2007-10-18 14:45:00,28.05,28.05,28.0,28.0,5600.0,16.7116,16.7116,16.6819,16.6819,5600.0
2007-10-18 14:50:00,27.98,28.03,27.98,28.03,2100.0,16.6699,16.6997,16.6699,16.6997,2100.0
2007-10-18 14:55:00,28.01,28.03,28.01,28.01,2000.0,16.6878,16.6997,16.6878,16.6878,2000.0
2007-10-18 15:00:00,28.01,28.02,27.93,28.01,14000.0,16.6878,16.6938,16.6402,16.6878,14000.0
2007-10-18 15:05:00,28.03,28.03,27.98,27.98,2800.0,16.6997,16.6997,16.6699,16.6699,2800.0
2007-10-18 15:10:00,27.97,28.02,27.96,28.01,4600.0,16.664,16.6938,16.658,16.6878,4600.0
2007-10-18 15:15:00,28.0,28.01,27.99,28.01,4100.0,16.6819,16.6878,16.6759,16.6878,4100.0
2007-10-18 15:20:00,27.99,28.0,27.97,27.97,3400.0,16.6759,16.6819,16.664,16.664,3400.0
2007-10-18 15:25:00,27.97,27.97,27.91,27.94,9200.0,16.664,16.664,16.6282,16.6461,9200.0
2007-10-18 15:30:00,27.93,27.94,27.88,27.89,6700.0,16.6402,16.6461,16.6104,16.6163,6700.0
2007-10-18 15:35:00,27.88,27.94,27.88,27.94,6800.0,16.6104,16.6461,16.6104,16.6461,6800.0
2007-10-18 15:40:00,27.94,27.94,27.9,27.9,16700.0,16.6461,16.6461,16.6223,16.6223,16700.0
2007-10-18 15:45:00,27.92,27.92,27.86,27.86,9000.0,16.6342,16.6342,16.5984,16.5984,9000.0
2007-10-18 15:50:00,27.87,27.9,27.86,27.89,11100.0,16.6044,16.6223,16.5984,16.6163,11100.0
2007-10-18 15:55:00,27.89,27.92,27.88,27.9,15600.0,16.6163,16.6342,16.6104,16.6223,15600.0
2007-10-19 09:30:00,27.94,28.04,27.9,28.04,3600.0,16.6461,16.7057,16.6223,16.7057,3600.0
2007-10-19 09:35:00,28.09,28.12,27.99,28.04,3500.0,16.7355,16.7534,16.6759,16.7057,3500.0
2007-10-19 09:40:00,28.04,28.04,27.83,27.88,8200.0,16.7057,16.7057,16.5806,16.6104,8200.0
2007-10-19 09:45:00,27.88,27.93,27.79,27.8,9400.0,16.6104,16.6402,16.5567,16.5627,9400.0
2007-10-19 09:50:00,27.79,27.87,27.76,27.87,9200.0,16.5567,16.6044,16.5389,16.6044,9200.0
2007-10-19 09:55:00,27.84,27.85,27.71,27.75,5500.0,16.5865,16.5925,16.5091,16.5329,5500.0
2007-10-19 10:00:00,27.78,27.78,27.7,27.7,9700.0,16.5508,16.5508,16.5031,16.5031,9700.0
2007-10-19 10:05:00,27.69,27.75,27.66,27.75,11000.0,16.4972,16.5329,16.4793,16.5329,11000.0
2007-10-19 10:10:00,27.73,27.73,27.68,27.69,4900.0,16.521,16.521,16.4912,16.4972,4900.0
2007-10-19 10:15:00,27.69,27.71,27.62,27.71,9300.0,16.4972,16.5091,16.4555,16.5091,9300.0
2007-10-19 10:20:00,27.68,27.73,27.66,27.73,4100.0,16.4912,16.521,16.4793,16.521,4100.0
2007-10-19 10:25:00,27.75,27.79,27.73,27.77,5700.0,16.5329,16.5567,16.521,16.5448,5700.0
2007-10-19 10:30:00,27.75,27.77,27.72,27.74,6700.0,16.5329,16.5448,16.515,16.527,6700.0
2007-10-19 10:35:00,27.74,27.75,27.69,27.75,7300.0,16.527,16.5329,16.4972,16.5329,7300.0
2007-10-19 10:40:00,27.75,27.75,27.67,27.67,11400.0,16.5329,16.5329,16.4853,16.4853,11400.0
2007-10-19 10:45:00,27.66,27.71,27.64,27.69,6600.0,16.4793,16.5091,16.4674,16.4972,6600.0
2007-10-19 10:50:00,27.69,27.7,27.66,27.69,11000.0,16.4972,16.5031,16.4793,16.4972,11000.0
2007-10-19 10:55:00,27.68,27.7,27.63,27.63,10700.0,16.4912,16.5031,16.4614,16.4614,10700.0
2007-10-19 11:00:00,27.63,27.67,27.63,27.66,8000.0,16.4614,16.4853,16.4614,16.4793,8000.0
2007-10-19 11:05:00,27.65,27.67,27.59,27.64,8300.0,16.4733,16.4853,16.4376,16.4674,8300.0
2007-10-19 11:10:00,27.64,27.65,27.59,27.63,7800.0,16.4674,16.4733,16.4376,16.4614,7800.0
2007-10-19 11:15:00,27.61,27.63,27.59,27.63,4400.0,16.4495,16.4614,16.4376,16.4614,4400.0
2007-10-19 11:20:00,27.6,27.67,27.6,27.65,13300.0,16.4435,16.4853,16.4435,16.4733,13300.0
2007-10-19 11:25:00,27.67,27.68,27.64,27.66,4700.0,16.4853,16.4912,16.4674,16.4793,4700.0
2007-10-19 11:30:00,27.66,27.66,27.61,27.62,9300.0,16.4793,16.4793,16.4495,16.4555,9300.0
2007-10-19 11:35:00,27.61,27.7,27.56,27.7,7600.0,16.4495,16.5031,16.4197,16.5031,7600.0
2007-10-19 11:40:00,27.71,27.71,27.64,27.65,6100.0,16.5091,16.5091,16.4674,16.4733,6100.0
2007-10-19 11:45:00,27.68,27.69,27.64,27.69,7400.0,16.4912,16.4972,16.4674,16.4972,7400.0
2007-10-19 11:50:00,27.71,27.72,27.68,27.72,7200.0,16.5091,16.515,16.4912,16.515,7200.0
2007-10-19 11:55:00,27.72,27.72,27.68,27.69,7300.0,16.515,16.515,16.4912,16.4972,7300.0
2007-10-19 12:00:00,27.69,27.69,27.63,27.67,7000.0,16.4972,16.4972,16.4614,16.4853,7000.0
2007-10-19 12:05:00,27.64,27.71,27.64,27.71,6500.0,16.4674,16.5091,16.4674,16.5091,6500.0
2007-10-19 12:10:00,27.71,27.78,27.71,27.76,15100.0,16.5091,16.5508,16.5091,16.5389,15100.0
2007-10-19 12:15:00,27.74,27.77,27.74,27.77,2200.0,16.527,16.5448,16.527,16.5448,2200.0
2007-10-19 12:20:00,27.76,27.77,27.74,27.74,3000.0,16.5389,16.5448,16.527,16.527,3000.0
2007-10-19 12:25:00,27.74,27.74,27.71,27.71,2500.0,16.527,16.527,16.5091,16.5091,2500.0
2007-10-19 12:30:00,27.73,27.77,27.73,27.75,3000.0,16.521,16.5448,16.521,16.5329,3000.0
2007-10-19 12:35:00,27.72,27.77,27.72,27.77,8300.0,16.515,16.5448,16.515,16.5448,8300.0
2007-10-19 12:40:00,27.77,27.77,27.72,27.72,5100.0,16.5448,16.5448,16.515,16.515,5100.0
2007-10-19 12:45:00,27.71,27.73,27.69,27.71,6700.0,16.5091,16.521,16.4972,16.5091,6700.0
2007-10-19 12:50:00,27.69,27.7,27.67,27.67,4600.0,16.4972,16.5031,16.4853,16.4853,4600.0
2007-10-19 12:55:00,27.66,27.67,27.63,27.63,4600.0,16.4793,16.4853,16.4614,16.4614,4600.0
2007-10-19 13:00:00,27.65,27.65,27.6,27.63,4500.0,16.4733,16.4733,16.4435,16.4614,4500.0
2007-10-19 13:05:00,27.62,27.63,27.59,27.62,5900.0,16.4555,16.4614,16.4376,16.4555,5900.0
2007-10-19 13:10:00,27.61,27.63,27.61,27.61,3500.0,16.4495,16.4614,16.4495,16.4495,3500.0
2007-10-19 13:15:00,27.62,27.62,27.57,27.58,1700.0,16.4555,16.4555,16.4257,16.4316,1700.0
2007-10-19 13:20:00,27.57,27.59,27.53,27.55,5800.0,16.4257,16.4376,16.4018,16.4138,5800.0
2007-10-19 13:25:00,27.55,27.57,27.53,27.56,2600.0,16.4138,16.4257,16.4018,16.4197,2600.0
2007-10-19 13:30:00,27.56,27.57,27.54,27.57,5500.0,16.4197,16.4257,16.4078,16.4257,5500.0
2007-10-19 13:35:00,27.57,27.58,27.54,27.54,3700.0,16.4257,16.4316,16.4078,16.4078,3700.0
2007-10-19 13:40:00,27.54,27.57,27.54,27.57,6500.0,16.4078,16.4257,16.4078,16.4257,6500.0
2007-10-19 13:45:00,27.57,27.59,27.57,27.58,2400.0,16.4257,16.4376,16.4257,16.4316,2400.0
2007-10-19 13:50:00,27.59,27.59,27.58,27.58,1300.0,16.4376,16.4376,16.4316,16.4316,1300.0
2007-10-19 13:55:00,27.59,27.59,27.56,27.57,3100.0,16.4376,16.4376,16.4197,16.4257,3100.0
2007-10-19 14:00:00,27.58,27.58,27.53,27.53,4800.0,16.4316,16.4316,16.4018,16.4018,4800.0
2007-10-19 14:05:00,27.54,27.56,27.54,27.54,2900.0,16.4078,16.4197,16.4078,16.4078,2900.0
2007-10-19 14:10:00,27.55,27.56,27.52,27.52,5100.0,16.4138,16.4197,16.3959,16.3959,5100.0
2007-10-19 14:15:00,27.51,27.56,27.51,27.55,10900.0,16.3899,16.4197,16.3899,16.4138,10900.0
2007-10-19 14:20:00,27.54,27.57,27.5,27.57,7400.0,16.4078,16.4257,16.384,16.4257,7400.0
2007-10-19 14:25:00,27.56,27.59,27.54,27.55,4500.0,16.4197,16.4376,16.4078,16.4138,4500.0
2007-10-19 14:30:00,27.57,27.59,27.56,27.59,4700.0,16.4257,16.4376,16.4197,16.4376,4700.0
2007-10-19 14:35:00,27.59,27.59,27.51,27.56,7300.0,16.4376,16.4376,16.3899,16.4197,7300.0
2007-10-19 14:40:00,27.56,27.58,27.56,27.56,5000.0,16.4197,16.4316,16.4197,16.4197,5000.0
2007-10-19 14:45:00,27.56,27.58,27.55,27.57,11800.0,16.4197,16.4316,16.4138,16.4257,11800.0
2007-10-19 14:50:00,27.57,27.57,27.51,27.51,12400.0,16.4257,16.4257,16.3899,16.3899,12400.0
2007-10-19 14:55:00,27.51,27.53,27.51,27.51,5700.0,16.3899,16.4018,16.3899,16.3899,5700.0
2007-10-19 15:00:00,27.51,27.55,27.51,27.53,4800.0,16.3899,16.4138,16.3899,16.4018,4800.0
2007-10-19 15:05:00,27.54,27.56,27.54,27.55,6400.0,16.4078,16.4197,16.4078,16.4138,6400.0
2007-10-19 15:10:00,27.55,27.57,27.52,27.53,11500.0,16.4138,16.4257,16.3959,16.4018,11500.0
2007-10-19 15:15:00,27.55,27.55,27.5,27.52,8500.0,16.4138,16.4138,16.384,16.3959,8500.0
2007-10-19 15:20:00,27.51,27.51,27.49,27.51,8200.0,16.3899,16.3899,16.378,16.3899,8200.0
2007-10-19 15:25:00,27.51,27.53,27.49,27.49,11000.0,16.3899,16.4018,16.378,16.378,11000.0
2007-10-19 15:30:00,27.49,27.51,27.46,27.51,10200.0,16.378,16.3899,16.3601,16.3899,10200.0
2007-10-19 15:35:00,27.51,27.59,27.49,27.59,11700.0,16.3899,16.4376,16.378,16.4376,11700.0
2007-10-19 15:40:00,27.57,27.6,27.53,27.6,7100.0,16.4257,16.4435,16.4018,16.4435,7100.0
2007-10-19 15:45:00,27.59,27.6,27.48,27.48,21200.0,16.4376,16.4435,16.3721,16.3721,21200.0
2007-10-19 15:50:00,27.51,27.53,27.46,27.48,19100.0,16.3899,16.4018,16.3601,16.3721,19100.0
2007-10-19 15:55:00,27.48,27.5,27.39,27.42,32600.0,16.3721,16.384,16.3184,16.3363,32600.0
2007-10-22 09:30:00,27.13,27.2,27.1,27.2,10800.0,16.1635,16.2052,16.1457,16.2052,10800.0
2007-10-22 09:35:00,27.2,27.44,27.19,27.44,5100.0,16.2052,16.3482,16.1993,16.3482,5100.0
2007-10-22 09:40:00,27.44,27.6,27.42,27.5,214400.0,16.3482,16.4435,16.3363,16.384,214400.0
2007-10-22 09:45:00,27.5,27.53,27.37,27.42,10300.0,16.384,16.4018,16.3065,16.3363,10300.0
2007-10-22 09:50:00,27.43,27.59,27.43,27.57,7700.0,16.3423,16.4376,16.3423,16.4257,7700.0
2007-10-22 09:55:00,27.58,27.65,27.58,27.58,5900.0,16.4316,16.4733,16.4316,16.4316,5900.0
2007-10-22 10:00:00,27.61,27.64,27.47,27.47,6100.0,16.4495,16.4674,16.3661,16.3661,6100.0
2007-10-22 10:05:00,27.49,27.53,27.47,27.52,6600.0,16.378,16.4018,16.3661,16.3959,6600.0
2007-10-22 10:10:00,27.5,27.67,27.5,27.65,9200.0,16.384,16.4853,16.384,16.4733,9200.0
2007-10-22 10:15:00,27.65,27.67,27.46,27.49,21100.0,16.4733,16.4853,16.3601,16.378,21100.0
2007-10-22 10:20:00,27.5,27.53,27.49,27.51,7200.0,16.384,16.4018,16.378,16.3899,7200.0
2007-10-22 10:25:00,27.5,27.52,27.49,27.5,5000.0,16.384,16.3959,16.378,16.384,5000.0
2007-10-22 10:30:00,27.52,27.54,27.45,27.47,8300.0,16.3959,16.4078,16.3542,16.3661,8300.0
2007-10-22 10:35:00,27.47,27.5,27.45,27.48,8100.0,16.3661,16.384,16.3542,16.3721,8100.0
2007-10-22 10:40:00,27.5,27.55,27.49,27.54,7400.0,16.384,16.4138,16.378,16.4078,7400.0
2007-10-22 10:45:00,27.54,27.55,27.48,27.48,8500.0,16.4078,16.4138,16.3721,16.3721,8500.0
2007-10-22 10:50:00,27.49,27.5,27.45,27.45,6000.0,16.378,16.384,16.3542,16.3542,6000.0
2007-10-22 10:55:00,27.44,27.46,27.4,27.45,8100.0,16.3482,16.3601,16.3244,16.3542,8100.0
2007-10-22 11:00:00,27.44,27.48,27.44,27.47,8200.0,16.3482,16.3721,16.3482,16.3661,8200.0
2007-10-22 11:05:00,27.46,27.58,27.46,27.51,13600.0,16.3601,16.4316,16.3601,16.3899,13600.0
2007-10-22 11:10:00,27.5,27.59,27.5,27.55,6300.0,16.384,16.4376,16.384,16.4138,6300.0
2007-10-22 11:15:00,27.54,27.56,27.53,27.56,4600.0,16.4078,16.4197,16.4018,16.4197,4600.0
2007-10-22 11:20:00,27.56,27.59,27.54,27.57,8500.0,16.4197,16.4376,16.4078,16.4257,8500.0
2007-10-22 11:25:00,27.58,27.62,27.57,27.62,4500.0,16.4316,16.4555,16.4257,16.4555,4500.0
2007-10-22 11:30:00,27.61,27.7,27.61,27.7,9900.0,16.4495,16.5031,16.4495,16.5031,9900.0
2007-10-22 11:35:00,27.7,27.73,27.66,27.71,17900.0,16.5031,16.521,16.4793,16.5091,17900.0
2007-10-22 11:40:00,27.69,27.73,27.68,27.69,7200.0,16.4972,16.521,16.4912,16.4972,7200.0
2007-10-22 11:45:00,27.72,27.74,27.68,27.74,12000.0,16.515,16.527,16.4912,16.527,12000.0
2007-10-22 11:50:00,27.73,27.74,27.66,27.68,12400.0,16.521,16.527,16.4793,16.4912,12400.0
2007-10-22 11:55:00,27.7,27.73,27.69,27.73,7900.0,16.5031,16.521,16.4972,16.521,7900.0
2007-10-22 12:00:00,27.74,27.74,27.7,27.7,6700.0,16.527,16.527,16.5031,16.5031,6700.0
2007-10-22 12:05:00,27.7,27.71,27.7,27.7,12300.0,16.5031,16.5091,16.5031,16.5031,12300.0
2007-10-22 12:10:00,27.7,27.71,27.7,27.7,13100.0,16.5031,16.5091,16.5031,16.5031,13100.0
2007-10-22 12:15:00,27.7,27.72,27.7,27.7,8100.0,16.5031,16.515,16.5031,16.5031,8100.0
2007-10-22 12:20:00,27.7,27.72,27.7,27.71,5600.0,16.5031,16.515,16.5031,16.5091,5600.0
2007-10-22 12:25:00,27.71,27.72,27.7,27.7,7100.0,16.5091,16.515,16.5031,16.5031,7100.0
2007-10-22 12:30:00,27.72,27.72,27.7,27.7,8100.0,16.515,16.515,16.5031,16.5031,8100.0
2007-10-22 12:35:00,27.7,27.71,27.69,27.7,8200.0,16.5031,16.5091,16.4972,16.5031,8200.0
2007-10-22 12:40:00,27.7,27.71,27.7,27.7,6400.0,16.5031,16.5091,16.5031,16.5031,6400.0
2007-10-22 12:45:00,27.71,27.73,27.7,27.73,14200.0,16.5091,16.521,16.5031,16.521,14200.0
2007-10-22 12:50:00,27.73,27.76,27.7,27.76,11400.0,16.521,16.5389,16.5031,16.5389,11400.0
2007-10-22 12:55:00,27.74,27.8,27.74,27.79,3700.0,16.527,16.5627,16.527,16.5567,3700.0
2007-10-22 13:00:00,27.78,27.8,27.75,27.78,8500.0,16.5508,16.5627,16.5329,16.5508,8500.0
2007-10-22 13:05:00,27.79,27.8,27.72,27.74,8300.0,16.5567,16.5627,16.515,16.527,8300.0
2007-10-22 13:10:00,27.75,27.76,27.7,27.72,9400.0,16.5329,16.5389,16.5031,16.515,9400.0
2007-10-22 13:15:00,27.72,27.8,27.7,27.8,12800.0,16.515,16.5627,16.5031,16.5627,12800.0
2007-10-22 13:20:00,27.8,27.81,27.77,27.78,12100.0,16.5627,16.5687,16.5448,16.5508,12100.0
2007-10-22 13:25:00,27.79,27.82,27.78,27.8,7900.0,16.5567,16.5746,16.5508,16.5627,7900.0
2007-10-22 13:30:00,27.81,27.82,27.77,27.8,6000.0,16.5687,16.5746,16.5448,16.5627,6000.0
2007-10-22 13:35:00,27.8,27.83,27.79,27.83,7200.0,16.5627,16.5806,16.5567,16.5806,7200.0
2007-10-22 13:40:00,27.82,27.85,27.81,27.83,5400.0,16.5746,16.5925,16.5687,16.5806,5400.0
2007-10-22 13:45:00,27.85,27.85,27.82,27.83,5400.0,16.5925,16.5925,16.5746,16.5806,5400.0
2007-10-22 13:50:00,27.84,27.85,27.77,27.79,17000.0,16.5865,16.5925,16.5448,16.5567,17000.0
2007-10-22 13:55:00,27.78,27.79,27.76,27.76,8400.0,16.5508,16.5567,16.5389,16.5389,8400.0
2007-10-22 14:00:00,27.77,27.78,27.7,27.7,15300.0,16.5448,16.5508,16.5031,16.5031,15300.0
2007-10-22 14:05:00,27.72,27.73,27.67,27.67,13100.0,16.515,16.521,16.4853,16.4853,13100.0
2007-10-22 14:10:00,27.68,27.69,27.65,27.67,12300.0,16.4912,16.4972,16.4733,16.4853,12300.0
2007-10-22 14:15:00,27.66,27.72,27.65,27.72,9200.0,16.4793,16.515,16.4733,16.515,9200.0
2007-10-22 14:20:00,27.71,27.72,27.68,27.68,13900.0,16.5091,16.515,16.4912,16.4912,13900.0
2007-10-22 14:25:00,27.68,27.7,27.64,27.64,11100.0,16.4912,16.5031,16.4674,16.4674,11100.0
2007-10-22 14:30:00,27.64,27.68,27.63,27.63,17500.0,16.4674,16.4912,16.4614,16.4614,17500.0
2007-10-22 14:35:00,27.64,27.64,27.55,27.58,12100.0,16.4674,16.4674,16.4138,16.4316,12100.0
2007-10-22 14:40:00,27.58,27.65,27.58,27.62,10500.0,16.4316,16.4733,16.4316,16.4555,10500.0
2007-10-22 14:45:00,27.63,27.63,27.57,27.63,9600.0,16.4614,16.4614,16.4257,16.4614,9600.0
2007-10-22 14:50:00,27.62,27.62,27.57,27.58,4600.0,16.4555,16.4555,16.4257,16.4316,4600.0
2007-10-22 14:55:00,27.58,27.6,27.57,27.6,6300.0,16.4316,16.4435,16.4257,16.4435,6300.0
2007-10-22 15:00:00,27.58,27.65,27.57,27.59,10400.0,16.4316,16.4733,16.4257,16.4376,10400.0
2007-10-22 15:05:00,27.58,27.63,27.58,27.6,8800.0,16.4316,16.4614,16.4316,16.4435,8800.0
2007-10-22 15:10:00,27.61,27.63,27.56,27.62,10300.0,16.4495,16.4614,16.4197,16.4555,10300.0
2007-10-22 15:15:00,27.62,27.63,27.58,27.58,13500.0,16.4555,16.4614,16.4316,16.4316,13500.0
2007-10-22 15:20:00,27.59,27.6,27.56,27.56,9400.0,16.4376,16.4435,16.4197,16.4197,9400.0
2007-10-22 15:25:00,27.57,27.57,27.52,27.55,23300.0,16.4257,16.4257,16.3959,16.4138,23300.0
2007-10-22 15:30:00,27.55,27.57,27.54,27.55,16400.0,16.4138,16.4257,16.4078,16.4138,16400.0
2007-10-22 15:35:00,27.56,27.6,27.55,27.57,18300.0,16.4197,16.4435,16.4138,16.4257,18300.0
2007-10-22 15:40:00,27.57,27.6,27.55,27.58,10300.0,16.4257,16.4435,16.4138,16.4316,10300.0
2007-10-22 15:45:00,27.58,27.63,27.56,27.56,19700.0,16.4316,16.4614,16.4197,16.4197,19700.0
2007-10-22 15:50:00,27.56,27.7,27.56,27.62,24800.0,16.4197,16.5031,16.4197,16.4555,24800.0
2007-10-22 15:55:00,27.62,27.63,27.5,27.55,41300.0,16.4555,16.4614,16.384,16.4138,41300.0
2007-10-23 09:30:00,27.61,27.61,27.26,27.26,8500.0,16.4495,16.4495,16.241,16.241,8500.0
2007-10-23 09:35:00,27.25,27.45,27.25,27.35,14100.0,16.235,16.3542,16.235,16.2946,14100.0
2007-10-23 09:40:00,27.35,27.38,27.21,27.21,11500.0,16.2946,16.3125,16.2112,16.2112,11500.0
2007-10-23 09:45:00,27.16,27.19,27.12,27.13,10100.0,16.1814,16.1993,16.1576,16.1635,10100.0
2007-10-23 09:50:00,27.12,27.16,26.97,26.98,19000.0,16.1576,16.1814,16.0682,16.0742,19000.0
2007-10-23 09:55:00,26.99,27.01,26.9,26.92,9100.0,16.0801,16.092,16.0265,16.0384,9100.0
2007-10-23 10:00:00,26.9,26.98,26.89,26.93,6000.0,16.0265,16.0742,16.0205,16.0444,6000.0
2007-10-23 10:05:00,26.95,27.03,26.91,26.95,13900.0,16.0563,16.104,16.0325,16.0563,13900.0
2007-10-23 10:10:00,26.94,26.94,26.8,26.86,12400.0,16.0503,16.0503,15.9669,16.0027,12400.0
2007-10-23 10:15:00,26.88,26.96,26.82,26.96,16100.0,16.0146,16.0622,15.9788,16.0622,16100.0
2007-10-23 10:20:00,26.96,27.04,26.94,27.04,11800.0,16.0622,16.1099,16.0503,16.1099,11800.0
2007-10-23 10:25:00,27.03,27.06,27.0,27.06,2300.0,16.104,16.1218,16.0861,16.1218,2300.0
2007-10-23 10:30:00,27.08,27.14,27.08,27.13,4200.0,16.1337,16.1695,16.1337,16.1635,4200.0
2007-10-23 10:35:00,27.15,27.15,27.03,27.06,4200.0,16.1754,16.1754,16.104,16.1218,4200.0
2007-10-23 10:40:00,27.08,27.08,27.01,27.03,2700.0,16.1337,16.1337,16.092,16.104,2700.0
2007-10-23 10:45:00,27.02,27.04,27.01,27.03,5400.0,16.098,16.1099,16.092,16.104,5400.0
2007-10-23 10:50:00,27.03,27.04,27.02,27.04,2100.0,16.104,16.1099,16.098,16.1099,2100.0
2007-10-23 10:55:00,27.02,27.03,27.02,27.02,4600.0,16.098,16.104,16.098,16.098,4600.0
2007-10-23 11:00:00,27.03,27.03,26.96,27.02,5900.0,16.104,16.104,16.0622,16.098,5900.0
2007-10-23 11:05:00,26.99,27.0,26.93,26.98,6400.0,16.0801,16.0861,16.0444,16.0742,6400.0
2007-10-23 11:10:00,26.98,26.99,26.94,26.96,9900.0,16.0742,16.0801,16.0503,16.0622,9900.0
2007-10-23 11:15:00,26.94,26.97,26.92,26.96,7600.0,16.0503,16.0682,16.0384,16.0622,7600.0
2007-10-23 11:20:00,26.97,26.97,26.92,26.93,7200.0,16.0682,16.0682,16.0384,16.0444,7200.0
2007-10-23 11:25:00,26.92,26.96,26.91,26.93,4400.0,16.0384,16.0622,16.0325,16.0444,4400.0
2007-10-23 11:30:00,26.95,26.97,26.93,26.97,4100.0,16.0563,16.0682,16.0444,16.0682,4100.0
2007-10-23 11:35:00,26.97,26.99,26.97,26.99,3500.0,16.0682,16.0801,16.0682,16.0801,3500.0
2007-10-23 11:40:00,26.97,26.99,26.96,26.97,1700.0,16.0682,16.0801,16.0622,16.0682,1700.0
2007-10-23 11:45:00,26.99,27.04,26.98,27.04,3500.0,16.0801,16.1099,16.0742,16.1099,3500.0
2007-10-23 11:50:00,27.04,27.04,27.01,27.01,2600.0,16.1099,16.1099,16.092,16.092,2600.0
2007-10-23 11:55:00,26.98,27.0,26.94,26.97,9400.0,16.0742,16.0861,16.0503,16.0682,9400.0
2007-10-23 12:00:00,26.98,26.99,26.94,26.95,5700.0,16.0742,16.0801,16.0503,16.0563,5700.0
2007-10-23 12:05:00,26.95,26.98,26.92,26.96,11700.0,16.0563,16.0742,16.0384,16.0622,11700.0
2007-10-23 12:10:00,26.96,26.98,26.95,26.98,3800.0,16.0622,16.0742,16.0563,16.0742,3800.0
2007-10-23 12:15:00,26.96,26.97,26.92,26.95,5200.0,16.0622,16.0682,16.0384,16.0563,5200.0
2007-10-23 12:20:00,26.95,26.97,26.94,26.95,7100.0,16.0563,16.0682,16.0503,16.0563,7100.0
2007-10-23 12:25:00,26.95,26.97,26.94,26.94,11700.0,16.0563,16.0682,16.0503,16.0503,11700.0
2007-10-23 12:30:00,26.96,26.98,26.91,26.92,12600.0,16.0622,16.0742,16.0325,16.0384,12600.0
2007-10-23 12:35:00,26.93,26.95,26.83,26.87,8600.0,16.0444,16.0563,15.9848,16.0086,8600.0
2007-10-23 12:40:00,26.86,26.88,26.86,26.87,2300.0,16.0027,16.0146,16.0027,16.0086,2300.0
2007-10-23 12:45:00,26.87,26.88,26.84,26.85,4200.0,16.0086,16.0146,15.9908,15.9967,4200.0
2007-10-23 12:50:00,26.85,26.87,26.84,26.86,2800.0,15.9967,16.0086,15.9908,16.0027,2800.0
2007-10-23 12:55:00,26.86,26.87,26.8,26.8,4200.0,16.0027,16.0086,15.9669,15.9669,4200.0
2007-10-23 13:00:00,26.8,26.84,26.8,26.82,3200.0,15.9669,15.9908,15.9669,15.9788,3200.0
2007-10-23 13:05:00,26.84,26.87,26.84,26.85,1300.0,15.9908,16.0086,15.9908,15.9967,1300.0
2007-10-23 13:10:00,26.87,26.87,26.84,26.86,3500.0,16.0086,16.0086,15.9908,16.0027,3500.0
2007-10-23 13:15:00,26.89,26.92,26.89,26.92,3100.0,16.0205,16.0384,16.0205,16.0384,3100.0
2007-10-23 13:20:00,26.9,26.92,26.9,26.91,2400.0,16.0265,16.0384,16.0265,16.0325,2400.0
2007-10-23 13:25:00,26.9,26.9,26.83,26.87,4300.0,16.0265,16.0265,15.9848,16.0086,4300.0
2007-10-23 13:30:00,26.88,26.88,26.74,26.81,10100.0,16.0146,16.0146,15.9312,15.9729,10100.0
2007-10-23 13:35:00,26.79,26.87,26.79,26.86,5400.0,15.961,16.0086,15.961,16.0027,5400.0
2007-10-23 13:40:00,26.87,26.87,26.83,26.85,2600.0,16.0086,16.0086,15.9848,15.9967,2600.0
2007-10-23 13:45:00,26.84,26.87,26.78,26.81,6700.0,15.9908,16.0086,15.955,15.9729,6700.0
2007-10-23 13:50:00,26.78,26.8,26.78,26.8,900.0,15.955,15.9669,15.955,15.9669,900.0
2007-10-23 13:55:00,26.79,26.8,26.78,26.8,1800.0,15.961,15.9669,15.955,15.9669,1800.0
2007-10-23 14:00:00,26.8,26.88,26.78,26.86,5500.0,15.9669,16.0146,15.955,16.0027,5500.0
2007-10-23 14:05:00,26.88,26.89,26.81,26.85,5400.0,16.0146,16.0205,15.9729,15.9967,5400.0
2007-10-23 14:10:00,26.86,26.89,26.78,26.8,8100.0,16.0027,16.0205,15.955,15.9669,8100.0
2007-10-23 14:15:00,26.8,26.87,26.79,26.86,7300.0,15.9669,16.0086,15.961,16.0027,7300.0
2007-10-23 14:20:00,26.86,26.88,26.86,26.87,6300.0,16.0027,16.0146,16.0027,16.0086,6300.0
2007-10-23 14:25:00,26.87,26.89,26.84,26.84,9100.0,16.0086,16.0205,15.9908,15.9908,9100.0
2007-10-23 14:30:00,26.84,26.87,26.81,26.82,8600.0,15.9908,16.0086,15.9729,15.9788,8600.0
2007-10-23 14:35:00,26.82,26.85,26.78,26.83,7800.0,15.9788,15.9967,15.955,15.9848,7800.0
2007-10-23 14:40:00,26.83,26.86,26.82,26.86,4000.0,15.9848,16.0027,15.9788,16.0027,4000.0
2007-10-23 14:45:00,26.87,26.88,26.78,26.88,13000.0,16.0086,16.0146,15.955,16.0146,13000.0
2007-10-23 14:50:00,26.87,26.95,26.84,26.95,7900.0,16.0086,16.0563,15.9908,16.0563,7900.0
2007-10-23 14:55:00,26.95,26.95,26.84,26.84,17300.0,16.0563,16.0563,15.9908,15.9908,17300.0
2007-10-23 15:00:00,26.84,26.95,26.82,26.95,14300.0,15.9908,16.0563,15.9788,16.0563,14300.0
2007-10-23 15:05:00,26.95,26.99,26.86,26.89,36500.0,16.0563,16.0801,16.0027,16.0205,36500.0
2007-10-23 15:10:00,26.89,26.9,26.8,26.84,29700.0,16.0205,16.0265,15.9669,15.9908,29700.0
2007-10-23 15:15:00,26.85,26.93,26.83,26.89,19000.0,15.9967,16.0444,15.9848,16.0205,19000.0
2007-10-23 15:20:00,26.88,26.88,26.77,26.81,19000.0,16.0146,16.0146,15.949,15.9729,19000.0
2007-10-23 15:25:00,26.81,26.93,26.81,26.88,13100.0,15.9729,16.0444,15.9729,16.0146,13100.0
2007-10-23 15:30:00,26.85,26.95,26.84,26.89,11500.0,15.9967,16.0563,15.9908,16.0205,11500.0
2007-10-23 15:35:00,26.9,27.02,26.89,26.98,46900.0,16.0265,16.098,16.0205,16.0742,46900.0
2007-10-23 15:40:00,27.02,27.03,26.96,27.03,26500.0,16.098,16.104,16.0622,16.104,26500.0
2007-10-23 15:45:00,27.03,27.05,26.95,27.02,27100.0,16.104,16.1159,16.0563,16.098,27100.0
2007-10-23 15:50:00,27.02,27.03,26.87,26.98,24600.0,16.098,16.104,16.0086,16.0742,24600.0
2007-10-23 15:55:00,26.98,27.03,26.92,26.97,40700.0,16.0742,16.104,16.0384,16.0682,40700.0
2007-10-24 09:30:00,26.21,26.21,26.21,26.21,0.0,15.6154,15.6154,15.6154,15.6154,0.0
2007-10-24 09:35:00,25.78,25.79,24.76,25.19,83500.0,15.3592,15.3652,14.7515,15.0077,83500.0
2007-10-24 09:40:00,25.23,25.47,24.64,24.93,98200.0,15.0315,15.1745,14.68,14.8528,98200.0
2007-10-24 09:45:00,24.97,25.13,24.92,25.12,117500.0,14.8766,14.972,14.8469,14.966,117500.0
2007-10-24 09:50:00,25.11,25.3,25.05,25.24,73700.0,14.9601,15.0732,14.9243,15.0375,73700.0
2007-10-24 09:55:00,25.24,25.41,25.21,25.28,130000.0,15.0375,15.1388,15.0196,15.0613,130000.0
2007-10-24 10:00:00,25.26,25.3,25.13,25.17,74700.0,15.0494,15.0732,14.972,14.9958,74700.0
2007-10-24 10:05:00,25.16,25.19,25.06,25.12,69000.0,14.9898,15.0077,14.9303,14.966,69000.0
2007-10-24 10:10:00,25.12,25.16,25.09,25.16,40400.0,14.966,14.9898,14.9481,14.9898,40400.0
2007-10-24 10:15:00,25.16,25.21,25.11,25.18,24000.0,14.9898,15.0196,14.9601,15.0018,24000.0
2007-10-24 10:20:00,25.18,25.25,25.11,25.24,45900.0,15.0018,15.0435,14.9601,15.0375,45900.0
2007-10-24 10:25:00,25.24,25.33,25.2,25.31,28700.0,15.0375,15.0911,15.0137,15.0792,28700.0
2007-10-24 10:30:00,25.3,25.3,25.17,25.26,44100.0,15.0732,15.0732,14.9958,15.0494,44100.0
2007-10-24 10:35:00,25.25,25.34,25.25,25.31,20800.0,15.0435,15.0971,15.0435,15.0792,20800.0
2007-10-24 10:40:00,25.3,25.57,25.3,25.54,32200.0,15.0732,15.2341,15.0732,15.2162,32200.0
2007-10-24 10:45:00,25.54,25.58,25.13,25.45,67300.0,15.2162,15.2401,14.972,15.1626,67300.0
2007-10-24 10:50:00,25.45,25.52,25.44,25.5,27600.0,15.1626,15.2043,15.1567,15.1924,27600.0
2007-10-24 10:55:00,25.5,25.59,25.2,25.45,34600.0,15.1924,15.246,15.0137,15.1626,34600.0
2007-10-24 11:00:00,25.45,25.48,25.44,25.47,14800.0,15.1626,15.1805,15.1567,15.1745,14800.0
2007-10-24 11:05:00,25.47,25.51,25.39,25.45,42900.0,15.1745,15.1984,15.1269,15.1626,42900.0
2007-10-24 11:10:00,25.45,25.47,25.44,25.46,21100.0,15.1626,15.1745,15.1567,15.1686,21100.0
2007-10-24 11:15:00,25.46,25.48,25.43,25.43,30500.0,15.1686,15.1805,15.1507,15.1507,30500.0
2007-10-24 11:20:00,25.43,25.53,25.42,25.49,12300.0,15.1507,15.2103,15.1447,15.1864,12300.0
2007-10-24 11:25:00,25.47,25.68,25.47,25.67,8800.0,15.1745,15.2996,15.1745,15.2937,8800.0
2007-10-24 11:30:00,25.67,25.75,25.61,25.7,15200.0,15.2937,15.3414,15.2579,15.3116,15200.0
2007-10-24 11:35:00,25.73,25.75,25.68,25.72,24000.0,15.3294,15.3414,15.2996,15.3235,24000.0
2007-10-24 11:40:00,25.73,25.74,25.7,25.74,24800.0,15.3294,15.3354,15.3116,15.3354,24800.0
2007-10-24 11:45:00,25.73,25.93,25.73,25.88,22800.0,15.3294,15.4486,15.3294,15.4188,22800.0
2007-10-24 11:50:00,25.89,25.91,25.86,25.86,9200.0,15.4248,15.4367,15.4069,15.4069,9200.0
2007-10-24 11:55:00,25.87,25.88,25.78,25.83,14100.0,15.4128,15.4188,15.3592,15.389,14100.0
2007-10-24 12:00:00,25.83,25.9,25.81,25.9,19600.0,15.389,15.4307,15.3771,15.4307,19600.0
2007-10-24 12:05:00,25.9,26.03,25.9,25.99,28200.0,15.4307,15.5082,15.4307,15.4843,28200.0
2007-10-24 12:10:00,26.0,26.05,25.95,26.01,65500.0,15.4903,15.5201,15.4605,15.4963,65500.0
2007-10-24 12:15:00,26.02,26.05,26.0,26.04,19800.0,15.5022,15.5201,15.4903,15.5141,19800.0
2007-10-24 12:20:00,26.04,26.04,25.99,26.02,24700.0,15.5141,15.5141,15.4843,15.5022,24700.0
2007-10-24 12:25:00,26.03,26.04,26.02,26.03,10800.0,15.5082,15.5141,15.5022,15.5082,10800.0
2007-10-24 12:30:00,26.02,26.04,26.0,26.03,46600.0,15.5022,15.5141,15.4903,15.5082,46600.0
2007-10-24 12:35:00,26.03,26.05,26.01,26.04,19300.0,15.5082,15.5201,15.4963,15.5141,19300.0
2007-10-24 12:40:00,26.04,26.12,26.03,26.11,18200.0,15.5141,15.5618,15.5082,15.5558,18200.0
2007-10-24 12:45:00,26.12,26.12,26.0,26.01,19000.0,15.5618,15.5618,15.4903,15.4963,19000.0
2007-10-24 12:50:00,26.01,26.03,25.85,25.88,18300.0,15.4963,15.5082,15.4009,15.4188,18300.0
2007-10-24 12:55:00,25.88,25.89,25.86,25.88,8200.0,15.4188,15.4248,15.4069,15.4188,8200.0
2007-10-24 13:00:00,25.88,25.91,25.88,25.91,11500.0,15.4188,15.4367,15.4188,15.4367,11500.0
2007-10-24 13:05:00,25.91,25.96,25.9,25.93,7200.0,15.4367,15.4665,15.4307,15.4486,7200.0
2007-10-24 13:10:00,25.94,25.94,25.89,25.91,11600.0,15.4545,15.4545,15.4248,15.4367,11600.0
2007-10-24 13:15:00,25.9,25.92,25.87,25.89,12400.0,15.4307,15.4426,15.4128,15.4248,12400.0
2007-10-24 13:20:00,25.89,25.92,25.89,25.92,5600.0,15.4248,15.4426,15.4248,15.4426,5600.0
2007-10-24 13:25:00,25.92,25.94,25.91,25.94,16700.0,15.4426,15.4545,15.4367,15.4545,16700.0
2007-10-24 13:30:00,25.95,25.99,25.9,25.92,19700.0,15.4605,15.4843,15.4307,15.4426,19700.0
2007-10-24 13:35:00,25.93,25.93,25.89,25.92,15300.0,15.4486,15.4486,15.4248,15.4426,15300.0
2007-10-24 13:40:00,25.92,25.95,25.81,25.83,21800.0,15.4426,15.4605,15.3771,15.389,21800.0
2007-10-24 13:45:00,25.83,25.93,25.83,25.91,15900.0,15.389,15.4486,15.389,15.4367,15900.0
2007-10-24 13:50:00,25.92,26.0,25.9,25.98,12700.0,15.4426,15.4903,15.4307,15.4784,12700.0
2007-10-24 13:55:00,25.99,26.03,25.98,25.99,24900.0,15.4843,15.5082,15.4784,15.4843,24900.0
2007-10-24 14:00:00,26.0,26.0,25.87,25.87,19400.0,15.4903,15.4903,15.4128,15.4128,19400.0
2007-10-24 14:05:00,25.87,25.89,25.84,25.85,14600.0,15.4128,15.4248,15.395,15.4009,14600.0
2007-10-24 14:10:00,25.85,25.92,25.85,25.86,20100.0,15.4009,15.4426,15.4009,15.4069,20100.0
2007-10-24 14:15:00,25.87,25.88,25.84,25.84,12700.0,15.4128,15.4188,15.395,15.395,12700.0
2007-10-24 14:20:00,25.83,26.0,25.83,25.98,58600.0,15.389,15.4903,15.389,15.4784,58600.0
2007-10-24 14:25:00,25.99,26.09,25.96,26.04,33100.0,15.4843,15.5439,15.4665,15.5141,33100.0
2007-10-24 14:30:00,26.04,26.07,25.96,26.01,31700.0,15.5141,15.532,15.4665,15.4963,31700.0
2007-10-24 14:35:00,26.0,26.01,25.95,25.99,22800.0,15.4903,15.4963,15.4605,15.4843,22800.0
2007-10-24 14:40:00,25.97,26.0,25.91,25.93,11500.0,15.4724,15.4903,15.4367,15.4486,11500.0
2007-10-24 14:45:00,25.92,25.95,25.92,25.94,11500.0,15.4426,15.4605,15.4426,15.4545,11500.0
2007-10-24 14:50:00,25.94,25.96,25.92,25.96,9300.0,15.4545,15.4665,15.4426,15.4665,9300.0
2007-10-24 14:55:00,25.96,25.97,25.93,25.97,27000.0,15.4665,15.4724,15.4486,15.4724,27000.0
2007-10-24 15:00:00,25.98,26.03,25.94,26.0,57400.0,15.4784,15.5082,15.4545,15.4903,57400.0
2007-10-24 15:05:00,26.0,26.05,25.99,26.01,12300.0,15.4903,15.5201,15.4843,15.4963,12300.0
2007-10-24 15:10:00,26.01,26.05,25.98,26.03,54100.0,15.4963,15.5201,15.4784,15.5082,54100.0
2007-10-24 15:15:00,26.04,26.04,25.99,26.0,24400.0,15.5141,15.5141,15.4843,15.4903,24400.0
2007-10-24 15:20:00,26.01,26.02,25.98,26.0,17200.0,15.4963,15.5022,15.4784,15.4903,17200.0
2007-10-24 15:25:00,26.0,26.04,25.99,26.04,11500.0,15.4903,15.5141,15.4843,15.5141,11500.0
2007-10-24 15:30:00,26.04,26.05,26.0,26.0,57500.0,15.5141,15.5201,15.4903,15.4903,57500.0
2007-10-24 15:35:00,26.01,26.04,25.83,25.91,43900.0,15.4963,15.5141,15.389,15.4367,43900.0
2007-10-24 15:40:00,25.91,26.0,25.9,25.91,44600.0,15.4367,15.4903,15.4307,15.4367,44600.0
2007-10-24 15:45:00,25.9,25.95,25.9,25.9,35800.0,15.4307,15.4605,15.4307,15.4307,35800.0
2007-10-24 15:50:00,25.9,25.95,25.9,25.94,29300.0,15.4307,15.4605,15.4307,15.4545,29300.0
2007-10-24 15:55:00,25.92,26.0,25.9,25.96,69100.0,15.4426,15.4903,15.4307,15.4665,69100.0
2007-10-25 09:30:00,26.01,26.28,26.01,26.28,25300.0,15.4963,15.6571,15.4963,15.6571,25300.0
2007-10-25 09:35:00,26.27,26.28,26.01,26.01,20500.0,15.6512,15.6571,15.4963,15.4963,20500.0
2007-10-25 09:40:00,26.01,26.15,26.0,26.15,30800.0,15.4963,15.5797,15.4903,15.5797,30800.0
2007-10-25 09:45:00,26.13,26.2,26.0,26.02,38000.0,15.5677,15.6095,15.4903,15.5022,38000.0
2007-10-25 09:50:00,26.02,26.02,26.0,26.01,22000.0,15.5022,15.5022,15.4903,15.4963,22000.0
2007-10-25 09:55:00,26.01,26.01,26.0,26.0,24100.0,15.4963,15.4963,15.4903,15.4903,24100.0
2007-10-25 10:00:00,26.01,26.02,26.0,26.02,25400.0,15.4963,15.5022,15.4903,15.5022,25400.0
2007-10-25 10:05:00,26.02,26.04,25.99,25.99,19000.0,15.5022,15.5141,15.4843,15.4843,19000.0
2007-10-25 10:10:00,25.99,26.02,25.99,25.99,12400.0,15.4843,15.5022,15.4843,15.4843,12400.0
2007-10-25 10:15:00,25.99,26.0,25.95,25.97,13900.0,15.4843,15.4903,15.4605,15.4724,13900.0
2007-10-25 10:20:00,25.97,25.99,25.95,25.95,11700.0,15.4724,15.4843,15.4605,15.4605,11700.0
2007-10-25 10:25:00,25.95,25.97,25.95,25.95,7000.0,15.4605,15.4724,15.4605,15.4605,7000.0
2007-10-25 10:30:00,25.98,25.98,25.95,25.95,4900.0,15.4784,15.4784,15.4605,15.4605,4900.0
2007-10-25 10:35:00,25.95,25.96,25.92,25.92,11200.0,15.4605,15.4665,15.4426,15.4426,11200.0
2007-10-25 10:40:00,25.92,25.92,25.9,25.92,12600.0,15.4426,15.4426,15.4307,15.4426,12600.0
2007-10-25 10:45:00,25.91,25.91,25.88,25.89,12700.0,15.4367,15.4367,15.4188,15.4248,12700.0
2007-10-25 10:50:00,25.89,25.9,25.86,25.87,31700.0,15.4248,15.4307,15.4069,15.4128,31700.0
2007-10-25 10:55:00,25.87,25.87,25.85,25.85,6500.0,15.4128,15.4128,15.4009,15.4009,6500.0
2007-10-25 11:00:00,25.85,25.86,25.78,25.79,28200.0,15.4009,15.4069,15.3592,15.3652,28200.0
2007-10-25 11:05:00,25.8,25.83,25.79,25.8,14100.0,15.3711,15.389,15.3652,15.3711,14100.0
2007-10-25 11:10:00,25.79,25.82,25.79,25.81,11600.0,15.3652,15.3831,15.3652,15.3771,11600.0
2007-10-25 11:15:00,25.79,25.81,25.79,25.8,8000.0,15.3652,15.3771,15.3652,15.3711,8000.0
2007-10-25 11:20:00,25.8,25.82,25.79,25.8,6900.0,15.3711,15.3831,15.3652,15.3711,6900.0
2007-10-25 11:25:00,25.79,25.8,25.78,25.78,9000.0,15.3652,15.3711,15.3592,15.3592,9000.0
2007-10-25 11:30:00,25.79,25.82,25.79,25.81,8600.0,15.3652,15.3831,15.3652,15.3771,8600.0
2007-10-25 11:35:00,25.81,25.81,25.75,25.76,8100.0,15.3771,15.3771,15.3414,15.3473,8100.0
2007-10-25 11:40:00,25.75,25.76,25.67,25.69,13700.0,15.3414,15.3473,15.2937,15.3056,13700.0
2007-10-25 11:45:00,25.68,25.69,25.64,25.66,7100.0,15.2996,15.3056,15.2758,15.2877,7100.0
2007-10-25 11:50:00,25.66,25.66,25.58,25.59,6500.0,15.2877,15.2877,15.2401,15.246,6500.0
2007-10-25 11:55:00,25.59,25.6,25.5,25.59,32400.0,15.246,15.252,15.1924,15.246,32400.0
2007-10-25 12:00:00,25.58,25.66,25.57,25.66,13500.0,15.2401,15.2877,15.2341,15.2877,13500.0
2007-10-25 12:05:00,25.65,25.66,25.63,25.65,8000.0,15.2818,15.2877,15.2699,15.2818,8000.0
2007-10-25 12:10:00,25.67,25.68,25.61,25.63,7600.0,15.2937,15.2996,15.2579,15.2699,7600.0
2007-10-25 12:15:00,25.62,25.64,25.6,25.6,10300.0,15.2639,15.2758,15.252,15.252,10300.0
2007-10-25 12:20:00,25.6,25.61,25.58,25.58,14700.0,15.252,15.2579,15.2401,15.2401,14700.0
2007-10-25 12:25:00,25.58,25.63,25.58,25.61,13600.0,15.2401,15.2699,15.2401,15.2579,13600.0
2007-10-25 12:30:00,25.62,25.62,25.58,25.58,10900.0,15.2639,15.2639,15.2401,15.2401,10900.0
2007-10-25 12:35:00,25.58,25.59,25.53,25.56,9600.0,15.2401,15.246,15.2103,15.2282,9600.0
2007-10-25 12:40:00,25.57,25.63,25.57,25.63,15200.0,15.2341,15.2699,15.2341,15.2699,15200.0
2007-10-25 12:45:00,25.63,25.63,25.61,25.61,5800.0,15.2699,15.2699,15.2579,15.2579,5800.0
2007-10-25 12:50:00,25.61,25.64,25.61,25.63,6300.0,15.2579,15.2758,15.2579,15.2699,6300.0
2007-10-25 12:55:00,25.63,25.63,25.59,25.62,25000.0,15.2699,15.2699,15.246,15.2639,25000.0
2007-10-25 13:00:00,25.61,25.65,25.6,25.61,13000.0,15.2579,15.2818,15.252,15.2579,13000.0
2007-10-25 13:05:00,25.62,25.62,25.56,25.56,14900.0,15.2639,15.2639,15.2282,15.2282,14900.0
2007-10-25 13:10:00,25.57,25.6,25.55,25.58,20600.0,15.2341,15.252,15.2222,15.2401,20600.0
2007-10-25 13:15:00,25.58,25.6,25.53,25.53,15700.0,15.2401,15.252,15.2103,15.2103,15700.0
2007-10-25 13:20:00,25.53,25.59,25.53,25.57,23900.0,15.2103,15.246,15.2103,15.2341,23900.0
2007-10-25 13:25:00,25.58,25.58,25.55,25.57,17700.0,15.2401,15.2401,15.2222,15.2341,17700.0
2007-10-25 13:30:00,25.56,25.63,25.56,25.6,12100.0,15.2282,15.2699,15.2282,15.252,12100.0
2007-10-25 13:35:00,25.61,25.65,25.6,25.64,17200.0,15.2579,15.2818,15.252,15.2758,17200.0
2007-10-25 13:40:00,25.65,25.69,25.63,25.67,9500.0,15.2818,15.3056,15.2699,15.2937,9500.0
2007-10-25 13:45:00,25.67,25.68,25.66,25.66,8800.0,15.2937,15.2996,15.2877,15.2877,8800.0
2007-10-25 13:50:00,25.66,25.67,25.63,25.64,10400.0,15.2877,15.2937,15.2699,15.2758,10400.0
2007-10-25 13:55:00,25.63,25.64,25.57,25.57,10700.0,15.2699,15.2758,15.2341,15.2341,10700.0
2007-10-25 14:00:00,25.57,25.58,25.5,25.51,12200.0,15.2341,15.2401,15.1924,15.1984,12200.0
2007-10-25 14:05:00,25.51,25.53,25.5,25.51,14100.0,15.1984,15.2103,15.1924,15.1984,14100.0
2007-10-25 14:10:00,25.51,25.56,25.51,25.56,9500.0,15.1984,15.2282,15.1984,15.2282,9500.0
2007-10-25 14:15:00,25.56,25.56,25.54,25.54,7400.0,15.2282,15.2282,15.2162,15.2162,7400.0
2007-10-25 14:20:00,25.54,25.56,25.54,25.56,8900.0,15.2162,15.2282,15.2162,15.2282,8900.0
2007-10-25 14:25:00,25.56,25.56,25.55,25.55,11100.0,15.2282,15.2282,15.2222,15.2222,11100.0
2007-10-25 14:30:00,25.56,25.58,25.5,25.57,25600.0,15.2282,15.2401,15.1924,15.2341,25600.0
2007-10-25 14:35:00,25.57,25.59,25.53,25.57,11500.0,15.2341,15.246,15.2103,15.2341,11500.0
2007-10-25 14:40:00,25.55,25.58,25.52,25.53,15800.0,15.2222,15.2401,15.2043,15.2103,15800.0
2007-10-25 14:45:00,25.52,25.56,25.5,25.52,17400.0,15.2043,15.2282,15.1924,15.2043,17400.0
2007-10-25 14:50:00,25.51,25.57,25.51,25.52,11200.0,15.1984,15.2341,15.1984,15.2043,11200.0
2007-10-25 14:55:00,25.52,25.67,25.51,25.67,25600.0,15.2043,15.2937,15.1984,15.2937,25600.0
2007-10-25 15:00:00,25.67,25.71,25.63,25.64,27400.0,15.2937,15.3175,15.2699,15.2758,27400.0
2007-10-25 15:05:00,25.63,25.66,25.61,25.62,15400.0,15.2699,15.2877,15.2579,15.2639,15400.0
2007-10-25 15:10:00,25.61,25.66,25.61,25.62,11700.0,15.2579,15.2877,15.2579,15.2639,11700.0
2007-10-25 15:15:00,25.63,25.66,25.63,25.66,10100.0,15.2699,15.2877,15.2699,15.2877,10100.0
2007-10-25 15:20:00,25.67,25.68,25.61,25.63,15000.0,15.2937,15.2996,15.2579,15.2699,15000.0
2007-10-25 15:25:00,25.63,25.66,25.62,25.65,10500.0,15.2699,15.2877,15.2639,15.2818,10500.0
2007-10-25 15:30:00,25.65,25.65,25.59,25.6,18100.0,15.2818,15.2818,15.246,15.252,18100.0
2007-10-25 15:35:00,25.61,25.61,25.59,25.59,13000.0,15.2579,15.2579,15.246,15.246,13000.0
2007-10-25 15:40:00,25.59,25.71,25.59,25.69,24300.0,15.246,15.3175,15.246,15.3056,24300.0
2007-10-25 15:45:00,25.69,25.7,25.63,25.64,18300.0,15.3056,15.3116,15.2699,15.2758,18300.0
2007-10-25 15:50:00,25.63,25.64,25.6,25.6,22400.0,15.2699,15.2758,15.252,15.252,22400.0
2007-10-25 15:55:00,25.6,25.61,25.56,25.6,43400.0,15.252,15.2579,15.2282,15.252,43400.0
2007-10-26 09:30:00,25.82,26.05,25.82,26.03,24700.0,15.3831,15.5201,15.3831,15.5082,24700.0
2007-10-26 09:35:00,26.02,26.09,25.98,26.0,22200.0,15.5022,15.5439,15.4784,15.4903,22200.0
2007-10-26 09:40:00,26.01,26.06,25.98,26.02,16600.0,15.4963,15.526,15.4784,15.5022,16600.0
2007-10-26 09:45:00,26.0,26.05,25.94,25.99,19900.0,15.4903,15.5201,15.4545,15.4843,19900.0
2007-10-26 09:50:00,25.99,25.99,25.8,25.8,14900.0,15.4843,15.4843,15.3711,15.3711,14900.0
2007-10-26 09:55:00,25.83,25.84,25.7,25.7,15400.0,15.389,15.395,15.3116,15.3116,15400.0
2007-10-26 10:00:00,25.71,25.83,25.7,25.83,17200.0,15.3175,15.389,15.3116,15.389,17200.0
2007-10-26 10:05:00,25.86,25.93,25.86,25.93,4300.0,15.4069,15.4486,15.4069,15.4486,4300.0
2007-10-26 10:10:00,25.93,25.99,25.91,25.98,10800.0,15.4486,15.4843,15.4367,15.4784,10800.0
2007-10-26 10:15:00,25.99,26.02,25.96,25.97,8200.0,15.4843,15.5022,15.4665,15.4724,8200.0
2007-10-26 10:20:00,25.99,26.0,25.91,25.99,17100.0,15.4843,15.4903,15.4367,15.4843,17100.0
2007-10-26 10:25:00,25.99,26.01,25.95,25.97,14400.0,15.4843,15.4963,15.4605,15.4724,14400.0
2007-10-26 10:30:00,25.96,25.98,25.92,25.94,9900.0,15.4665,15.4784,15.4426,15.4545,9900.0
2007-10-26 10:35:00,25.95,26.01,25.93,25.96,16200.0,15.4605,15.4963,15.4486,15.4665,16200.0
2007-10-26 10:40:00,25.96,25.96,25.9,25.93,19900.0,15.4665,15.4665,15.4307,15.4486,19900.0
2007-10-26 10:45:00,25.93,26.03,25.9,25.96,17300.0,15.4486,15.5082,15.4307,15.4665,17300.0
2007-10-26 10:50:00,25.97,25.97,25.92,25.92,10300.0,15.4724,15.4724,15.4426,15.4426,10300.0
2007-10-26 10:55:00,25.93,25.98,25.92,25.97,12000.0,15.4486,15.4784,15.4426,15.4724,12000.0
2007-10-26 11:00:00,25.97,26.02,25.97,26.02,8200.0,15.4724,15.5022,15.4724,15.5022,8200.0
2007-10-26 11:05:00,26.03,26.03,25.98,25.99,6600.0,15.5082,15.5082,15.4784,15.4843,6600.0
2007-10-26 11:10:00,26.0,26.0,25.98,25.98,4700.0,15.4903,15.4903,15.4784,15.4784,4700.0
2007-10-26 11:15:00,25.99,26.0,25.95,25.95,8300.0,15.4843,15.4903,15.4605,15.4605,8300.0
2007-10-26 11:20:00,25.95,26.01,25.95,26.0,11200.0,15.4605,15.4963,15.4605,15.4903,11200.0
2007-10-26 11:25:00,26.01,26.01,25.97,26.0,12600.0,15.4963,15.4963,15.4724,15.4903,12600.0
2007-10-26 11:30:00,25.99,26.02,25.99,26.0,8100.0,15.4843,15.5022,15.4843,15.4903,8100.0
2007-10-26 11:35:00,26.0,26.02,25.98,26.0,9900.0,15.4903,15.5022,15.4784,15.4903,9900.0
2007-10-26 11:40:00,26.0,26.0,25.95,25.97,12800.0,15.4903,15.4903,15.4605,15.4724,12800.0
2007-10-26 11:45:00,25.98,26.0,25.96,25.97,10000.0,15.4784,15.4903,15.4665,15.4724,10000.0
2007-10-26 11:50:00,25.97,25.98,25.96,25.98,4300.0,15.4724,15.4784,15.4665,15.4784,4300.0
2007-10-26 11:55:00,25.97,25.98,25.96,25.97,15500.0,15.4724,15.4784,15.4665,15.4724,15500.0
2007-10-26 12:00:00,25.97,25.97,25.91,25.92,14700.0,15.4724,15.4724,15.4367,15.4426,14700.0
2007-10-26 12:05:00,25.92,25.93,25.92,25.93,1200.0,15.4426,15.4486,15.4426,15.4486,1200.0
2007-10-26 12:10:00,25.93,25.99,25.93,25.99,6100.0,15.4486,15.4843,15.4486,15.4843,6100.0
2007-10-26 12:15:00,26.0,26.0,25.95,25.96,12400.0,15.4903,15.4903,15.4605,15.4665,12400.0
2007-10-26 12:20:00,25.97,26.01,25.96,26.0,7100.0,15.4724,15.4963,15.4665,15.4903,7100.0
2007-10-26 12:25:00,25.99,26.01,25.98,26.01,5600.0,15.4843,15.4963,15.4784,15.4963,5600.0
2007-10-26 12:30:00,26.01,26.02,26.0,26.02,4300.0,15.4963,15.5022,15.4903,15.5022,4300.0
2007-10-26 12:35:00,26.03,26.05,26.01,26.05,9100.0,15.5082,15.5201,15.4963,15.5201,9100.0
2007-10-26 12:40:00,26.05,26.13,26.04,26.11,8600.0,15.5201,15.5677,15.5141,15.5558,8600.0
2007-10-26 12:45:00,26.11,26.12,26.06,26.08,12300.0,15.5558,15.5618,15.526,15.538,12300.0
2007-10-26 12:50:00,26.08,26.11,26.07,26.1,8400.0,15.538,15.5558,15.532,15.5499,8400.0
2007-10-26 12:55:00,26.11,26.16,26.11,26.15,5700.0,15.5558,15.5856,15.5558,15.5797,5700.0
2007-10-26 13:00:00,26.15,26.16,26.11,26.12,11800.0,15.5797,15.5856,15.5558,15.5618,11800.0
2007-10-26 13:05:00,26.13,26.17,26.12,26.16,9800.0,15.5677,15.5916,15.5618,15.5856,9800.0
2007-10-26 13:10:00,26.16,26.21,26.16,26.2,5500.0,15.5856,15.6154,15.5856,15.6095,5500.0
2007-10-26 13:15:00,26.21,26.28,26.2,26.28,12500.0,15.6154,15.6571,15.6095,15.6571,12500.0
2007-10-26 13:20:00,26.28,26.31,26.28,26.3,8000.0,15.6571,15.675,15.6571,15.669,8000.0
2007-10-26 13:25:00,26.3,26.31,26.28,26.3,10000.0,15.669,15.675,15.6571,15.669,10000.0
2007-10-26 13:30:00,26.3,26.44,26.3,26.4,28700.0,15.669,15.7524,15.669,15.7286,28700.0
2007-10-26 13:35:00,26.39,26.41,26.29,26.37,26100.0,15.7227,15.7346,15.6631,15.7107,26100.0
2007-10-26 13:40:00,26.37,26.39,26.33,26.36,17900.0,15.7107,15.7227,15.6869,15.7048,17900.0
2007-10-26 13:45:00,26.36,26.36,26.35,26.35,8700.0,15.7048,15.7048,15.6988,15.6988,8700.0
2007-10-26 13:50:00,26.35,26.4,26.35,26.39,21400.0,15.6988,15.7286,15.6988,15.7227,21400.0
2007-10-26 13:55:00,26.39,26.41,26.3,26.34,24400.0,15.7227,15.7346,15.669,15.6929,24400.0
2007-10-26 14:00:00,26.37,26.47,26.37,26.47,13600.0,15.7107,15.7703,15.7107,15.7703,13600.0
2007-10-26 14:05:00,26.48,26.57,26.48,26.56,20300.0,15.7763,15.8299,15.7763,15.8239,20300.0
2007-10-26 14:10:00,26.56,26.57,26.55,26.56,9900.0,15.8239,15.8299,15.818,15.8239,9900.0
2007-10-26 14:15:00,26.56,26.7,26.56,26.67,29000.0,15.8239,15.9073,15.8239,15.8895,29000.0
2007-10-26 14:20:00,26.68,26.71,26.65,26.65,13900.0,15.8954,15.9133,15.8776,15.8776,13900.0
2007-10-26 14:25:00,26.65,26.67,26.59,26.59,20800.0,15.8776,15.8895,15.8418,15.8418,20800.0
2007-10-26 14:30:00,26.59,26.59,26.52,26.53,11300.0,15.8418,15.8418,15.8001,15.8061,11300.0
2007-10-26 14:35:00,26.53,26.54,26.52,26.53,4600.0,15.8061,15.812,15.8001,15.8061,4600.0
2007-10-26 14:40:00,26.52,26.57,26.52,26.55,8600.0,15.8001,15.8299,15.8001,15.818,8600.0
2007-10-26 14:45:00,26.55,26.56,26.5,26.51,15000.0,15.818,15.8239,15.7882,15.7941,15000.0
2007-10-26 14:50:00,26.51,26.51,26.48,26.49,17900.0,15.7941,15.7941,15.7763,15.7822,17900.0
2007-10-26 14:55:00,26.5,26.51,26.47,26.48,8600.0,15.7882,15.7941,15.7703,15.7763,8600.0
2007-10-26 15:00:00,26.48,26.51,26.47,26.5,12400.0,15.7763,15.7941,15.7703,15.7882,12400.0
2007-10-26 15:05:00,26.49,26.5,26.48,26.49,10600.0,15.7822,15.7882,15.7763,15.7822,10600.0
2007-10-26 15:10:00,26.48,26.49,26.45,26.46,17900.0,15.7763,15.7822,15.7584,15.7644,17900.0
2007-10-26 15:15:00,26.46,26.47,26.46,26.47,6600.0,15.7644,15.7703,15.7644,15.7703,6600.0
2007-10-26 15:20:00,26.47,26.47,26.46,26.47,14600.0,15.7703,15.7703,15.7644,15.7703,14600.0
2007-10-26 15:25:00,26.46,26.47,26.46,26.46,8100.0,15.7644,15.7703,15.7644,15.7644,8100.0
2007-10-26 15:30:00,26.46,26.5,26.46,26.46,22800.0,15.7644,15.7882,15.7644,15.7644,22800.0
2007-10-26 15:35:00,26.46,26.48,26.43,26.44,37000.0,15.7644,15.7763,15.7465,15.7524,37000.0
2007-10-26 15:40:00,26.44,26.5,26.43,26.49,24000.0,15.7524,15.7882,15.7465,15.7822,24000.0
2007-10-26 15:45:00,26.49,26.5,26.46,26.47,27100.0,15.7822,15.7882,15.7644,15.7703,27100.0
2007-10-26 15:50:00,26.47,26.48,26.45,26.47,17000.0,15.7703,15.7763,15.7584,15.7703,17000.0
2007-10-26 15:55:00,26.47,26.47,26.43,26.43,45800.0,15.7703,15.7703,15.7465,15.7465,45800.0
2007-10-29 09:30:00,26.47,26.47,26.34,26.41,8600.0,15.7703,15.7703,15.6929,15.7346,8600.0
2007-10-29 09:35:00,26.34,26.37,26.2,26.28,7300.0,15.6929,15.7107,15.6095,15.6571,7300.0
2007-10-29 09:40:00,26.28,26.29,26.17,26.25,9600.0,15.6571,15.6631,15.5916,15.6392,9600.0
2007-10-29 09:45:00,26.25,26.34,26.23,26.33,10400.0,15.6392,15.6929,15.6273,15.6869,10400.0
2007-10-29 09:50:00,26.32,26.41,26.3,26.3,11100.0,15.6809,15.7346,15.669,15.669,11100.0
2007-10-29 09:55:00,26.3,26.3,26.25,26.28,11600.0,15.669,15.669,15.6392,15.6571,11600.0
2007-10-29 10:00:00,26.26,26.27,26.16,26.16,11800.0,15.6452,15.6512,15.5856,15.5856,11800.0
2007-10-29 10:05:00,26.16,26.2,26.15,26.15,9900.0,15.5856,15.6095,15.5797,15.5797,9900.0
2007-10-29 10:10:00,26.15,26.2,26.12,26.18,13500.0,15.5797,15.6095,15.5618,15.5975,13500.0
2007-10-29 10:15:00,26.18,26.18,26.12,26.13,18400.0,15.5975,15.5975,15.5618,15.5677,18400.0
2007-10-29 10:20:00,26.1,26.14,26.09,26.13,20900.0,15.5499,15.5737,15.5439,15.5677,20900.0
2007-10-29 10:25:00,26.13,26.16,26.12,26.15,13600.0,15.5677,15.5856,15.5618,15.5797,13600.0
2007-10-29 10:30:00,26.14,26.15,26.1,26.12,11800.0,15.5737,15.5797,15.5499,15.5618,11800.0
2007-10-29 10:35:00,26.13,26.14,26.1,26.12,12600.0,15.5677,15.5737,15.5499,15.5618,12600.0
2007-10-29 10:40:00,26.13,26.15,26.12,26.14,10900.0,15.5677,15.5797,15.5618,15.5737,10900.0
2007-10-29 10:45:00,26.14,26.15,26.13,26.15,8400.0,15.5737,15.5797,15.5677,15.5797,8400.0
2007-10-29 10:50:00,26.15,26.15,26.1,26.12,8200.0,15.5797,15.5797,15.5499,15.5618,8200.0
2007-10-29 10:55:00,26.12,26.15,26.11,26.15,7700.0,15.5618,15.5797,15.5558,15.5797,7700.0
2007-10-29 11:00:00,26.14,26.16,26.12,26.14,5700.0,15.5737,15.5856,15.5618,15.5737,5700.0
2007-10-29 11:05:00,26.14,26.21,26.14,26.19,9200.0,15.5737,15.6154,15.5737,15.6035,9200.0
2007-10-29 11:10:00,26.18,26.21,26.15,26.19,6800.0,15.5975,15.6154,15.5797,15.6035,6800.0
2007-10-29 11:15:00,26.17,26.18,26.15,26.15,9000.0,15.5916,15.5975,15.5797,15.5797,9000.0
2007-10-29 11:20:00,26.14,26.16,26.13,26.13,6900.0,15.5737,15.5856,15.5677,15.5677,6900.0
2007-10-29 11:25:00,26.14,26.14,26.07,26.09,14800.0,15.5737,15.5737,15.532,15.5439,14800.0
2007-10-29 11:30:00,26.09,26.09,26.08,26.08,5000.0,15.5439,15.5439,15.538,15.538,5000.0
2007-10-29 11:35:00,26.09,26.1,26.09,26.1,11900.0,15.5439,15.5499,15.5439,15.5499,11900.0
2007-10-29 11:40:00,26.09,26.1,26.09,26.09,10500.0,15.5439,15.5499,15.5439,15.5439,10500.0
2007-10-29 11:45:00,26.1,26.1,26.08,26.08,10600.0,15.5499,15.5499,15.538,15.538,10600.0
2007-10-29 11:50:00,26.08,26.09,26.07,26.09,8900.0,15.538,15.5439,15.532,15.5439,8900.0
2007-10-29 11:55:00,26.08,26.08,26.07,26.08,3000.0,15.538,15.538,15.532,15.538,3000.0
2007-10-29 12:00:00,26.07,26.11,26.07,26.11,4200.0,15.532,15.5558,15.532,15.5558,4200.0
2007-10-29 12:05:00,26.12,26.13,26.11,26.13,4700.0,15.5618,15.5677,15.5558,15.5677,4700.0
2007-10-29 12:10:00,26.12,26.15,26.12,26.14,5200.0,15.5618,15.5797,15.5618,15.5737,5200.0
2007-10-29 12:15:00,26.14,26.2,26.14,26.19,7900.0,15.5737,15.6095,15.5737,15.6035,7900.0
2007-10-29 12:20:00,26.19,26.21,26.19,26.2,5500.0,15.6035,15.6154,15.6035,15.6095,5500.0
2007-10-29 12:25:00,26.21,26.21,26.19,26.19,3900.0,15.6154,15.6154,15.6035,15.6035,3900.0
2007-10-29 12:30:00,26.2,26.2,26.14,26.15,11500.0,15.6095,15.6095,15.5737,15.5797,11500.0
2007-10-29 12:35:00,26.14,26.15,26.12,26.12,10400.0,15.5737,15.5797,15.5618,15.5618,10400.0
2007-10-29 12:40:00,26.12,26.13,26.11,26.12,5500.0,15.5618,15.5677,15.5558,15.5618,5500.0
2007-10-29 12:45:00,26.13,26.16,26.12,26.16,6700.0,15.5677,15.5856,15.5618,15.5856,6700.0
2007-10-29 12:50:00,26.15,26.18,26.14,26.17,8800.0,15.5797,15.5975,15.5737,15.5916,8800.0
2007-10-29 12:55:00,26.18,26.18,26.16,26.16,3300.0,15.5975,15.5975,15.5856,15.5856,3300.0
2007-10-29 13:00:00,26.16,26.17,26.15,26.15,7200.0,15.5856,15.5916,15.5797,15.5797,7200.0
2007-10-29 13:05:00,26.15,26.16,26.13,26.13,5900.0,15.5797,15.5856,15.5677,15.5677,5900.0
2007-10-29 13:10:00,26.13,26.15,26.13,26.13,7200.0,15.5677,15.5797,15.5677,15.5677,7200.0
2007-10-29 13:15:00,26.13,26.14,26.13,26.13,5500.0,15.5677,15.5737,15.5677,15.5677,5500.0
2007-10-29 13:20:00,26.13,26.15,26.13,26.14,5800.0,15.5677,15.5797,15.5677,15.5737,5800.0
2007-10-29 13:25:00,26.14,26.15,26.14,26.14,5900.0,15.5737,15.5797,15.5737,15.5737,5900.0
2007-10-29 13:30:00,26.14,26.18,26.14,26.17,10200.0,15.5737,15.5975,15.5737,15.5916,10200.0
2007-10-29 13:35:00,26.18,26.2,26.16,26.18,6700.0,15.5975,15.6095,15.5856,15.5975,6700.0
2007-10-29 13:40:00,26.18,26.21,26.18,26.21,8300.0,15.5975,15.6154,15.5975,15.6154,8300.0
2007-10-29 13:45:00,26.21,26.23,26.2,26.22,7400.0,15.6154,15.6273,15.6095,15.6214,7400.0
2007-10-29 13:50:00,26.23,26.27,26.23,26.26,8300.0,15.6273,15.6512,15.6273,15.6452,8300.0
2007-10-29 13:55:00,26.27,26.31,26.26,26.31,9800.0,15.6512,15.675,15.6452,15.675,9800.0
2007-10-29 14:00:00,26.3,26.32,26.29,26.31,8900.0,15.669,15.6809,15.6631,15.675,8900.0
2007-10-29 14:05:00,26.31,26.31,26.28,26.28,6900.0,15.675,15.675,15.6571,15.6571,6900.0
2007-10-29 14:10:00,26.3,26.3,26.25,26.26,11800.0,15.669,15.669,15.6392,15.6452,11800.0
2007-10-29 14:15:00,26.25,26.25,26.23,26.25,4800.0,15.6392,15.6392,15.6273,15.6392,4800.0
2007-10-29 14:20:00,26.24,26.25,26.24,26.24,4200.0,15.6333,15.6392,15.6333,15.6333,4200.0
2007-10-29 14:25:00,26.24,26.24,26.2,26.21,5900.0,15.6333,15.6333,15.6095,15.6154,5900.0
2007-10-29 14:30:00,26.2,26.21,26.17,26.17,6800.0,15.6095,15.6154,15.5916,15.5916,6800.0
2007-10-29 14:35:00,26.17,26.18,26.17,26.17,4500.0,15.5916,15.5975,15.5916,15.5916,4500.0
2007-10-29 14:40:00,26.18,26.18,26.16,26.18,4400.0,15.5975,15.5975,15.5856,15.5975,4400.0
2007-10-29 14:45:00,26.16,26.16,26.14,26.15,8900.0,15.5856,15.5856,15.5737,15.5797,8900.0
2007-10-29 14:50:00,26.14,26.17,26.14,26.16,8400.0,15.5737,15.5916,15.5737,15.5856,8400.0
2007-10-29 14:55:00,26.16,26.2,26.16,26.19,10600.0,15.5856,15.6095,15.5856,15.6035,10600.0
2007-10-29 15:00:00,26.19,26.21,26.19,26.19,8600.0,15.6035,15.6154,15.6035,15.6035,8600.0
2007-10-29 15:05:00,26.19,26.21,26.19,26.2,13700.0,15.6035,15.6154,15.6035,15.6095,13700.0
2007-10-29 15:10:00,26.21,26.21,26.17,26.17,19900.0,15.6154,15.6154,15.5916,15.5916,19900.0
2007-10-29 15:15:00,26.17,26.17,26.13,26.14,16000.0,15.5916,15.5916,15.5677,15.5737,16000.0
2007-10-29 15:20:00,26.14,26.16,26.14,26.15,11800.0,15.5737,15.5856,15.5737,15.5797,11800.0
2007-10-29 15:25:00,26.15,26.18,26.15,26.17,8300.0,15.5797,15.5975,15.5797,15.5916,8300.0
2007-10-29 15:30:00,26.17,26.19,26.17,26.18,13100.0,15.5916,15.6035,15.5916,15.5975,13100.0
2007-10-29 15:35:00,26.18,26.19,26.17,26.18,17400.0,15.5975,15.6035,15.5916,15.5975,17400.0
2007-10-29 15:40:00,26.18,26.19,26.15,26.16,12900.0,15.5975,15.6035,15.5797,15.5856,12900.0
2007-10-29 15:45:00,26.16,26.19,26.14,26.16,14400.0,15.5856,15.6035,15.5737,15.5856,14400.0
2007-10-29 15:50:00,26.16,26.17,26.14,26.14,15400.0,15.5856,15.5916,15.5737,15.5737,15400.0
2007-10-29 15:55:00,26.15,26.21,26.14,26.2,32900.0,15.5797,15.6154,15.5737,15.6095,32900.0
2007-10-30 09:30:00,26.19,26.28,26.18,26.26,9200.0,15.6035,15.6571,15.5975,15.6452,9200.0
2007-10-30 09:35:00,26.25,26.38,26.25,26.38,8100.0,15.6392,15.7167,15.6392,15.7167,8100.0
2007-10-30 09:40:00,26.4,26.41,26.37,26.38,4400.0,15.7286,15.7346,15.7107,15.7167,4400.0
2007-10-30 09:45:00,26.37,26.39,26.35,26.38,4400.0,15.7107,15.7227,15.6988,15.7167,4400.0
2007-10-30 09:50:00,26.34,26.36,26.34,26.34,4900.0,15.6929,15.7048,15.6929,15.6929,4900.0
2007-10-30 09:55:00,26.35,26.35,26.25,26.25,10100.0,15.6988,15.6988,15.6392,15.6392,10100.0
2007-10-30 10:00:00,26.22,26.28,26.17,26.28,6800.0,15.6214,15.6571,15.5916,15.6571,6800.0
2007-10-30 10:05:00,26.27,26.27,26.2,26.21,5800.0,15.6512,15.6512,15.6095,15.6154,5800.0
2007-10-30 10:10:00,26.21,26.24,26.2,26.2,3100.0,15.6154,15.6333,15.6095,15.6095,3100.0
2007-10-30 10:15:00,26.2,26.21,26.2,26.2,2900.0,15.6095,15.6154,15.6095,15.6095,2900.0
2007-10-30 10:20:00,26.21,26.24,26.2,26.2,7500.0,15.6154,15.6333,15.6095,15.6095,7500.0
2007-10-30 10:25:00,26.2,26.23,26.2,26.2,4400.0,15.6095,15.6273,15.6095,15.6095,4400.0
2007-10-30 10:30:00,26.21,26.22,26.2,26.21,5400.0,15.6154,15.6214,15.6095,15.6154,5400.0
2007-10-30 10:35:00,26.21,26.23,26.2,26.2,2900.0,15.6154,15.6273,15.6095,15.6095,2900.0
2007-10-30 10:40:00,26.2,26.21,26.18,26.19,5600.0,15.6095,15.6154,15.5975,15.6035,5600.0
2007-10-30 10:45:00,26.2,26.23,26.2,26.22,4600.0,15.6095,15.6273,15.6095,15.6214,4600.0
2007-10-30 10:50:00,26.21,26.24,26.2,26.24,4500.0,15.6154,15.6333,15.6095,15.6333,4500.0
2007-10-30 10:55:00,26.24,26.25,26.24,26.25,5700.0,15.6333,15.6392,15.6333,15.6392,5700.0
2007-10-30 11:00:00,26.25,26.26,26.24,26.25,5100.0,15.6392,15.6452,15.6333,15.6392,5100.0
2007-10-30 11:05:00,26.25,26.25,26.22,26.22,5200.0,15.6392,15.6392,15.6214,15.6214,5200.0
2007-10-30 11:10:00,26.22,26.23,26.22,26.23,3700.0,15.6214,15.6273,15.6214,15.6273,3700.0
2007-10-30 11:15:00,26.22,26.23,26.22,26.23,2100.0,15.6214,15.6273,15.6214,15.6273,2100.0
2007-10-30 11:20:00,26.23,26.26,26.23,26.25,4100.0,15.6273,15.6452,15.6273,15.6392,4100.0
2007-10-30 11:25:00,26.25,26.29,26.25,26.28,2800.0,15.6392,15.6631,15.6392,15.6571,2800.0
2007-10-30 11:30:00,26.28,26.3,26.28,26.3,5500.0,15.6571,15.669,15.6571,15.669,5500.0
2007-10-30 11:35:00,26.29,26.32,26.29,26.31,4100.0,15.6631,15.6809,15.6631,15.675,4100.0
2007-10-30 11:40:00,26.31,26.33,26.31,26.32,3300.0,15.675,15.6869,15.675,15.6809,3300.0
2007-10-30 11:45:00,26.33,26.35,26.33,26.35,3400.0,15.6869,15.6988,15.6869,15.6988,3400.0
2007-10-30 11:50:00,26.34,26.36,26.34,26.36,5600.0,15.6929,15.7048,15.6929,15.7048,5600.0
2007-10-30 11:55:00,26.35,26.36,26.35,26.35,2300.0,15.6988,15.7048,15.6988,15.6988,2300.0
2007-10-30 12:00:00,26.36,26.4,26.35,26.37,6800.0,15.7048,15.7286,15.6988,15.7107,6800.0
2007-10-30 12:05:00,26.38,26.4,26.37,26.4,6400.0,15.7167,15.7286,15.7107,15.7286,6400.0
2007-10-30 12:10:00,26.39,26.4,26.39,26.4,8200.0,15.7227,15.7286,15.7227,15.7286,8200.0
2007-10-30 12:15:00,26.4,26.4,26.39,26.39,2000.0,15.7286,15.7286,15.7227,15.7227,2000.0
2007-10-30 12:20:00,26.39,26.4,26.39,26.4,2900.0,15.7227,15.7286,15.7227,15.7286,2900.0
2007-10-30 12:25:00,26.4,26.45,26.39,26.44,9000.0,15.7286,15.7584,15.7227,15.7524,9000.0
2007-10-30 12:30:00,26.45,26.6,26.45,26.6,18000.0,15.7584,15.8478,15.7584,15.8478,18000.0
2007-10-30 12:35:00,26.59,26.59,26.55,26.55,4400.0,15.8418,15.8418,15.818,15.818,4400.0
2007-10-30 12:40:00,26.57,26.57,26.51,26.53,3200.0,15.8299,15.8299,15.7941,15.8061,3200.0
2007-10-30 12:45:00,26.51,26.53,26.5,26.52,3500.0,15.7941,15.8061,15.7882,15.8001,3500.0
2007-10-30 12:50:00,26.5,26.53,26.5,26.52,4800.0,15.7882,15.8061,15.7882,15.8001,4800.0
2007-10-30 12:55:00,26.53,26.54,26.51,26.52,2700.0,15.8061,15.812,15.7941,15.8001,2700.0
2007-10-30 13:00:00,26.53,26.53,26.5,26.53,2200.0,15.8061,15.8061,15.7882,15.8061,2200.0
2007-10-30 13:05:00,26.51,26.53,26.5,26.52,4200.0,15.7941,15.8061,15.7882,15.8001,4200.0
2007-10-30 13:10:00,26.52,26.52,26.5,26.51,2800.0,15.8001,15.8001,15.7882,15.7941,2800.0
2007-10-30 13:15:00,26.51,26.55,26.5,26.54,2500.0,15.7941,15.818,15.7882,15.812,2500.0
2007-10-30 13:20:00,26.51,26.59,26.5,26.53,9300.0,15.7941,15.8418,15.7882,15.8061,9300.0
2007-10-30 13:25:00,26.53,26.54,26.51,26.54,1700.0,15.8061,15.812,15.7941,15.812,1700.0
2007-10-30 13:30:00,26.53,26.57,26.53,26.57,2200.0,15.8061,15.8299,15.8061,15.8299,2200.0
2007-10-30 13:35:00,26.55,26.59,26.54,26.59,7900.0,15.818,15.8418,15.812,15.8418,7900.0
2007-10-30 13:40:00,26.57,26.61,26.56,26.61,7000.0,15.8299,15.8537,15.8239,15.8537,7000.0
2007-10-30 13:45:00,26.59,26.61,26.59,26.6,4700.0,15.8418,15.8537,15.8418,15.8478,4700.0
2007-10-30 13:50:00,26.6,26.65,26.6,26.65,8700.0,15.8478,15.8776,15.8478,15.8776,8700.0
2007-10-30 13:55:00,26.64,26.65,26.61,26.61,6200.0,15.8716,15.8776,15.8537,15.8537,6200.0
2007-10-30 14:00:00,26.63,26.65,26.61,26.64,4700.0,15.8656,15.8776,15.8537,15.8716,4700.0
2007-10-30 14:05:00,26.64,26.65,26.62,26.63,8100.0,15.8716,15.8776,15.8597,15.8656,8100.0
2007-10-30 14:10:00,26.63,26.64,26.61,26.62,7600.0,15.8656,15.8716,15.8537,15.8597,7600.0
2007-10-30 14:15:00,26.63,26.66,26.62,26.63,9300.0,15.8656,15.8835,15.8597,15.8656,9300.0
2007-10-30 14:20:00,26.65,26.65,26.62,26.62,6400.0,15.8776,15.8776,15.8597,15.8597,6400.0
2007-10-30 14:25:00,26.62,26.64,26.6,26.64,5900.0,15.8597,15.8716,15.8478,15.8716,5900.0
2007-10-30 14:30:00,26.64,26.64,26.62,26.63,7700.0,15.8716,15.8716,15.8597,15.8656,7700.0
2007-10-30 14:35:00,26.63,26.71,26.63,26.71,9400.0,15.8656,15.9133,15.8656,15.9133,9400.0
2007-10-30 14:40:00,26.7,26.74,26.69,26.72,8100.0,15.9073,15.9312,15.9014,15.9193,8100.0
2007-10-30 14:45:00,26.72,26.74,26.71,26.74,5100.0,15.9193,15.9312,15.9133,15.9312,5100.0
2007-10-30 14:50:00,26.74,26.75,26.71,26.72,6100.0,15.9312,15.9371,15.9133,15.9193,6100.0
2007-10-30 14:55:00,26.72,26.75,26.71,26.73,7400.0,15.9193,15.9371,15.9133,15.9252,7400.0
2007-10-30 15:00:00,26.73,26.74,26.72,26.73,6500.0,15.9252,15.9312,15.9193,15.9252,6500.0
2007-10-30 15:05:00,26.74,26.74,26.71,26.72,7600.0,15.9312,15.9312,15.9133,15.9193,7600.0
2007-10-30 15:10:00,26.72,26.75,26.7,26.75,10400.0,15.9193,15.9371,15.9073,15.9371,10400.0
2007-10-30 15:15:00,26.74,26.78,26.72,26.75,14100.0,15.9312,15.955,15.9193,15.9371,14100.0
2007-10-30 15:20:00,26.75,26.8,26.73,26.76,22900.0,15.9371,15.9669,15.9252,15.9431,22900.0
2007-10-30 15:25:00,26.74,26.77,26.69,26.69,18000.0,15.9312,15.949,15.9014,15.9014,18000.0
2007-10-30 15:30:00,26.69,26.74,26.66,26.74,21100.0,15.9014,15.9312,15.8835,15.9312,21100.0
2007-10-30 15:35:00,26.74,26.76,26.67,26.7,20100.0,15.9312,15.9431,15.8895,15.9073,20100.0
2007-10-30 15:40:00,26.72,26.79,26.7,26.79,28700.0,15.9193,15.961,15.9073,15.961,28700.0
2007-10-30 15:45:00,26.78,26.83,26.77,26.81,33800.0,15.955,15.9848,15.949,15.9729,33800.0
2007-10-30 15:50:00,26.8,26.85,26.74,26.74,27700.0,15.9669,15.9967,15.9312,15.9312,27700.0
2007-10-30 15:55:00,26.73,26.76,26.62,26.65,46000.0,15.9252,15.9431,15.8597,15.8776,46000.0
2007-10-31 09:30:00,26.74,26.94,26.74,26.84,6800.0,15.9312,16.0503,15.9312,15.9908,6800.0
2007-10-31 09:35:00,26.78,26.78,26.56,26.56,1600.0,15.955,15.955,15.8239,15.8239,1600.0
2007-10-31 09:40:00,26.57,26.57,26.54,26.56,3400.0,15.8299,15.8299,15.812,15.8239,3400.0
2007-10-31 09:45:00,26.56,26.56,26.52,26.52,7200.0,15.8239,15.8239,15.8001,15.8001,7200.0
2007-10-31 09:50:00,26.52,26.52,26.43,26.47,6800.0,15.8001,15.8001,15.7465,15.7703,6800.0
2007-10-31 09:55:00,26.48,26.52,26.47,26.5,4200.0,15.7763,15.8001,15.7703,15.7882,4200.0
2007-10-31 10:00:00,26.49,26.52,26.47,26.52,3300.0,15.7822,15.8001,15.7703,15.8001,3300.0
2007-10-31 10:05:00,26.52,26.52,26.45,26.46,9100.0,15.8001,15.8001,15.7584,15.7644,9100.0
2007-10-31 10:10:00,26.49,26.55,26.49,26.53,4400.0,15.7822,15.818,15.7822,15.8061,4400.0
2007-10-31 10:15:00,26.54,26.54,26.5,26.54,8300.0,15.812,15.812,15.7882,15.812,8300.0
2007-10-31 10:20:00,26.54,26.58,26.52,26.58,6200.0,15.812,15.8358,15.8001,15.8358,6200.0
2007-10-31 10:25:00,26.58,26.64,26.58,26.62,4700.0,15.8358,15.8716,15.8358,15.8597,4700.0
2007-10-31 10:30:00,26.61,26.62,26.52,26.52,14200.0,15.8537,15.8597,15.8001,15.8001,14200.0
2007-10-31 10:35:00,26.53,26.55,26.52,26.54,18600.0,15.8061,15.818,15.8001,15.812,18600.0
2007-10-31 10:40:00,26.55,26.6,26.55,26.57,7700.0,15.818,15.8478,15.818,15.8299,7700.0
2007-10-31 10:45:00,26.58,26.61,26.53,26.53,11500.0,15.8358,15.8537,15.8061,15.8061,11500.0
2007-10-31 10:50:00,26.54,26.6,26.54,26.58,8700.0,15.812,15.8478,15.812,15.8358,8700.0
2007-10-31 10:55:00,26.58,26.59,26.56,26.56,5900.0,15.8358,15.8418,15.8239,15.8239,5900.0
2007-10-31 11:00:00,26.56,26.61,26.56,26.6,8300.0,15.8239,15.8537,15.8239,15.8478,8300.0
2007-10-31 11:05:00,26.61,26.63,26.6,26.6,8400.0,15.8537,15.8656,15.8478,15.8478,8400.0
2007-10-31 11:10:00,26.6,26.61,26.57,26.57,6700.0,15.8478,15.8537,15.8299,15.8299,6700.0
2007-10-31 11:15:00,26.57,26.57,26.54,26.56,7400.0,15.8299,15.8299,15.812,15.8239,7400.0
2007-10-31 11:20:00,26.57,26.63,26.56,26.61,4700.0,15.8299,15.8656,15.8239,15.8537,4700.0
2007-10-31 11:25:00,26.61,26.61,26.57,26.59,6200.0,15.8537,15.8537,15.8299,15.8418,6200.0
2007-10-31 11:30:00,26.59,26.6,26.57,26.6,3700.0,15.8418,15.8478,15.8299,15.8478,3700.0
2007-10-31 11:35:00,26.61,26.61,26.58,26.61,15600.0,15.8537,15.8537,15.8358,15.8537,15600.0
2007-10-31 11:40:00,26.6,26.63,26.6,26.63,4600.0,15.8478,15.8656,15.8478,15.8656,4600.0
2007-10-31 11:45:00,26.63,26.64,26.61,26.63,6600.0,15.8656,15.8716,15.8537,15.8656,6600.0
2007-10-31 11:50:00,26.63,26.64,26.62,26.63,3300.0,15.8656,15.8716,15.8597,15.8656,3300.0
2007-10-31 11:55:00,26.62,26.65,26.62,26.64,4300.0,15.8597,15.8776,15.8597,15.8716,4300.0
2007-10-31 12:00:00,26.65,26.66,26.63,26.64,8600.0,15.8776,15.8835,15.8656,15.8716,8600.0
2007-10-31 12:05:00,26.65,26.67,26.65,26.66,3700.0,15.8776,15.8895,15.8776,15.8835,3700.0
2007-10-31 12:10:00,26.65,26.66,26.51,26.58,20100.0,15.8776,15.8835,15.7941,15.8358,20100.0
2007-10-31 12:15:00,26.59,26.63,26.59,26.61,6100.0,15.8418,15.8656,15.8418,15.8537,6100.0
2007-10-31 12:20:00,26.62,26.65,26.62,26.63,3400.0,15.8597,15.8776,15.8597,15.8656,3400.0
2007-10-31 12:25:00,26.63,26.66,26.62,26.62,5300.0,15.8656,15.8835,15.8597,15.8597,5300.0
2007-10-31 12:30:00,26.61,26.62,26.61,26.61,3300.0,15.8537,15.8597,15.8537,15.8537,3300.0
2007-10-31 12:35:00,26.61,26.64,26.61,26.62,5100.0,15.8537,15.8716,15.8537,15.8597,5100.0
2007-10-31 12:40:00,26.64,26.66,26.62,26.66,3300.0,15.8716,15.8835,15.8597,15.8835,3300.0
2007-10-31 12:45:00,26.66,26.66,26.63,26.64,4300.0,15.8835,15.8835,15.8656,15.8716,4300.0
2007-10-31 12:50:00,26.64,26.65,26.64,26.64,2700.0,15.8716,15.8776,15.8716,15.8716,2700.0
2007-10-31 12:55:00,26.65,26.66,26.64,26.66,5100.0,15.8776,15.8835,15.8716,15.8835,5100.0
2007-10-31 13:00:00,26.65,26.69,26.65,26.67,2500.0,15.8776,15.9014,15.8776,15.8895,2500.0
2007-10-31 13:05:00,26.67,26.71,26.67,26.69,6200.0,15.8895,15.9133,15.8895,15.9014,6200.0
2007-10-31 13:10:00,26.7,26.71,26.69,26.7,4200.0,15.9073,15.9133,15.9014,15.9073,4200.0
2007-10-31 13:15:00,26.71,26.72,26.7,26.7,4600.0,15.9133,15.9193,15.9073,15.9073,4600.0
2007-10-31 13:20:00,26.7,26.72,26.7,26.7,6300.0,15.9073,15.9193,15.9073,15.9073,6300.0
2007-10-31 13:25:00,26.71,26.74,26.7,26.73,6900.0,15.9133,15.9312,15.9073,15.9252,6900.0
2007-10-31 13:30:00,26.72,26.72,26.68,26.7,4800.0,15.9193,15.9193,15.8954,15.9073,4800.0
2007-10-31 13:35:00,26.68,26.68,26.62,26.63,12100.0,15.8954,15.8954,15.8597,15.8656,12100.0
2007-10-31 13:40:00,26.64,26.65,26.63,26.63,7100.0,15.8716,15.8776,15.8656,15.8656,7100.0
2007-10-31 13:45:00,26.64,26.64,26.61,26.61,12600.0,15.8716,15.8716,15.8537,15.8537,12600.0
2007-10-31 13:50:00,26.61,26.62,26.53,26.55,9600.0,15.8537,15.8597,15.8061,15.818,9600.0
2007-10-31 13:55:00,26.55,26.62,26.55,26.61,8100.0,15.818,15.8597,15.818,15.8537,8100.0
2007-10-31 14:00:00,26.62,26.63,26.6,26.63,3700.0,15.8597,15.8656,15.8478,15.8656,3700.0
2007-10-31 14:05:00,26.61,26.67,26.57,26.57,14000.0,15.8537,15.8895,15.8299,15.8299,14000.0
2007-10-31 14:10:00,26.56,26.59,26.3,26.35,14700.0,15.8239,15.8418,15.669,15.6988,14700.0
2007-10-31 14:15:00,26.37,26.59,26.35,26.56,22500.0,15.7107,15.8418,15.6988,15.8239,22500.0
2007-10-31 14:20:00,26.58,26.63,26.4,26.41,40800.0,15.8358,15.8656,15.7286,15.7346,40800.0
2007-10-31 14:25:00,26.44,26.53,26.41,26.5,33800.0,15.7524,15.8061,15.7346,15.7882,33800.0
2007-10-31 14:30:00,26.49,26.6,26.47,26.53,16100.0,15.7822,15.8478,15.7703,15.8061,16100.0
2007-10-31 14:35:00,26.52,26.54,26.49,26.5,19400.0,15.8001,15.812,15.7822,15.7882,19400.0
2007-10-31 14:40:00,26.5,26.6,26.5,26.59,10700.0,15.7882,15.8478,15.7882,15.8418,10700.0
2007-10-31 14:45:00,26.58,26.64,26.54,26.57,17300.0,15.8358,15.8716,15.812,15.8299,17300.0
2007-10-31 14:50:00,26.59,26.64,26.54,26.61,11500.0,15.8418,15.8716,15.812,15.8537,11500.0
2007-10-31 14:55:00,26.66,26.73,26.65,26.67,10600.0,15.8835,15.9252,15.8776,15.8895,10600.0
2007-10-31 15:00:00,26.68,26.72,26.56,26.63,10500.0,15.8954,15.9193,15.8239,15.8656,10500.0
2007-10-31 15:05:00,26.61,26.61,26.53,26.56,7900.0,15.8537,15.8537,15.8061,15.8239,7900.0
2007-10-31 15:10:00,26.57,26.6,26.52,26.52,9000.0,15.8299,15.8478,15.8001,15.8001,9000.0
2007-10-31 15:15:00,26.53,26.54,26.5,26.5,10600.0,15.8061,15.812,15.7882,15.7882,10600.0
2007-10-31 15:20:00,26.51,26.51,26.5,26.5,36900.0,15.7941,15.7941,15.7882,15.7882,36900.0
2007-10-31 15:25:00,26.5,26.55,26.5,26.52,11100.0,15.7882,15.818,15.7882,15.8001,11100.0
2007-10-31 15:30:00,26.52,26.57,26.51,26.57,8600.0,15.8001,15.8299,15.7941,15.8299,8600.0
2007-10-31 15:35:00,26.57,26.57,26.5,26.53,11800.0,15.8299,15.8299,15.7882,15.8061,11800.0
2007-10-31 15:40:00,26.53,26.57,26.5,26.54,16300.0,15.8061,15.8299,15.7882,15.812,16300.0
2007-10-31 15:45:00,26.56,26.58,26.5,26.5,24000.0,15.8239,15.8358,15.7882,15.7882,24000.0
2007-10-31 15:50:00,26.5,26.58,26.5,26.57,25600.0,15.7882,15.8358,15.7882,15.8299,25600.0
2007-10-31 15:55:00,26.55,26.59,26.53,26.59,33800.0,15.818,15.8418,15.8061,15.8418,33800.0
2007-11-01 09:30:00,26.36,26.36,26.14,26.17,6900.0,15.7048,15.7048,15.5737,15.5916,6900.0
2007-11-01 09:35:00,26.17,26.2,26.12,26.14,10000.0,15.5916,15.6095,15.5618,15.5737,10000.0
2007-11-01 09:40:00,26.15,26.21,26.1,26.14,10100.0,15.5797,15.6154,15.5499,15.5737,10100.0
2007-11-01 09:45:00,26.15,26.2,26.08,26.2,12600.0,15.5797,15.6095,15.538,15.6095,12600.0
2007-11-01 09:50:00,26.18,26.29,26.17,26.22,8500.0,15.5975,15.6631,15.5916,15.6214,8500.0
2007-11-01 09:55:00,26.22,26.26,26.2,26.22,14600.0,15.6214,15.6452,15.6095,15.6214,14600.0
2007-11-01 10:00:00,26.2,26.26,26.2,26.22,11800.0,15.6095,15.6452,15.6095,15.6214,11800.0
2007-11-01 10:05:00,26.22,26.25,26.21,26.21,13600.0,15.6214,15.6392,15.6154,15.6154,13600.0
2007-11-01 10:10:00,26.22,26.29,26.2,26.29,9100.0,15.6214,15.6631,15.6095,15.6631,9100.0
2007-11-01 10:15:00,26.29,26.3,26.27,26.3,12600.0,15.6631,15.669,15.6512,15.669,12600.0
2007-11-01 10:20:00,26.31,26.36,26.31,26.35,8000.0,15.675,15.7048,15.675,15.6988,8000.0
2007-11-01 10:25:00,26.36,26.41,26.36,26.39,10400.0,15.7048,15.7346,15.7048,15.7227,10400.0
2007-11-01 10:30:00,26.39,26.42,26.34,26.4,7000.0,15.7227,15.7405,15.6929,15.7286,7000.0
2007-11-01 10:35:00,26.41,26.44,26.35,26.44,15300.0,15.7346,15.7524,15.6988,15.7524,15300.0
2007-11-01 10:40:00,26.44,26.48,26.42,26.45,7700.0,15.7524,15.7763,15.7405,15.7584,7700.0
2007-11-01 10:45:00,26.44,26.45,26.39,26.45,7300.0,15.7524,15.7584,15.7227,15.7584,7300.0
2007-11-01 10:50:00,26.43,26.46,26.43,26.46,6200.0,15.7465,15.7644,15.7465,15.7644,6200.0
2007-11-01 10:55:00,26.47,26.51,26.46,26.48,11100.0,15.7703,15.7941,15.7644,15.7763,11100.0
2007-11-01 11:00:00,26.47,26.54,26.47,26.53,8300.0,15.7703,15.812,15.7703,15.8061,8300.0
2007-11-01 11:05:00,26.53,26.57,26.51,26.55,9100.0,15.8061,15.8299,15.7941,15.818,9100.0
2007-11-01 11:10:00,26.55,26.58,26.55,26.57,7400.0,15.818,15.8358,15.818,15.8299,7400.0
2007-11-01 11:15:00,26.57,26.63,26.56,26.62,11500.0,15.8299,15.8656,15.8239,15.8597,11500.0
2007-11-01 11:20:00,26.63,26.67,26.62,26.66,15600.0,15.8656,15.8895,15.8597,15.8835,15600.0
2007-11-01 11:25:00,26.66,26.71,26.64,26.68,11000.0,15.8835,15.9133,15.8716,15.8954,11000.0
2007-11-01 11:30:00,26.67,26.68,26.59,26.65,5500.0,15.8895,15.8954,15.8418,15.8776,5500.0
2007-11-01 11:35:00,26.63,26.65,26.62,26.65,4800.0,15.8656,15.8776,15.8597,15.8776,4800.0
2007-11-01 11:40:00,26.65,26.67,26.6,26.63,9500.0,15.8776,15.8895,15.8478,15.8656,9500.0
2007-11-01 11:45:00,26.63,26.68,26.59,26.66,14500.0,15.8656,15.8954,15.8418,15.8835,14500.0
2007-11-01 11:50:00,26.66,26.68,26.58,26.58,14400.0,15.8835,15.8954,15.8358,15.8358,14400.0
2007-11-01 11:55:00,26.59,26.62,26.56,26.62,10600.0,15.8418,15.8597,15.8239,15.8597,10600.0
2007-11-01 12:00:00,26.63,26.68,26.63,26.66,10500.0,15.8656,15.8954,15.8656,15.8835,10500.0
2007-11-01 12:05:00,26.67,26.72,26.66,26.69,15300.0,15.8895,15.9193,15.8835,15.9014,15300.0
2007-11-01 12:10:00,26.71,26.76,26.7,26.72,8000.0,15.9133,15.9431,15.9073,15.9193,8000.0
2007-11-01 12:15:00,26.73,26.81,26.72,26.81,11400.0,15.9252,15.9729,15.9193,15.9729,11400.0
2007-11-01 12:20:00,26.8,26.85,26.77,26.8,8900.0,15.9669,15.9967,15.949,15.9669,8900.0
2007-11-01 12:25:00,26.8,26.8,26.76,26.76,6900.0,15.9669,15.9669,15.9431,15.9431,6900.0
2007-11-01 12:30:00,26.76,26.81,26.76,26.8,10300.0,15.9431,15.9729,15.9431,15.9669,10300.0
2007-11-01 12:35:00,26.79,26.81,26.78,26.79,8500.0,15.961,15.9729,15.955,15.961,8500.0
2007-11-01 12:40:00,26.79,26.81,26.78,26.8,9100.0,15.961,15.9729,15.955,15.9669,9100.0
2007-11-01 12:45:00,26.81,26.84,26.76,26.79,4900.0,15.9729,15.9908,15.9431,15.961,4900.0
2007-11-01 12:50:00,26.76,26.79,26.75,26.79,6900.0,15.9431,15.961,15.9371,15.961,6900.0
2007-11-01 12:55:00,26.8,26.83,26.79,26.79,1800.0,15.9669,15.9848,15.961,15.961,1800.0
2007-11-01 13:00:00,26.8,26.82,26.79,26.79,12500.0,15.9669,15.9788,15.961,15.961,12500.0
2007-11-01 13:05:00,26.8,26.9,26.79,26.88,11300.0,15.9669,16.0265,15.961,16.0146,11300.0
2007-11-01 13:10:00,26.88,26.92,26.88,26.9,10000.0,16.0146,16.0384,16.0146,16.0265,10000.0
2007-11-01 13:15:00,26.9,26.96,26.9,26.96,8000.0,16.0265,16.0622,16.0265,16.0622,8000.0
2007-11-01 13:20:00,26.95,27.02,26.95,26.99,19400.0,16.0563,16.098,16.0563,16.0801,19400.0
2007-11-01 13:25:00,26.99,27.0,26.99,26.99,12500.0,16.0801,16.0861,16.0801,16.0801,12500.0
2007-11-01 13:30:00,26.99,27.06,26.99,27.0,16700.0,16.0801,16.1218,16.0801,16.0861,16700.0
2007-11-01 13:35:00,27.0,27.05,26.98,27.04,12600.0,16.0861,16.1159,16.0742,16.1099,12600.0
2007-11-01 13:40:00,27.02,27.09,27.0,27.02,10000.0,16.098,16.1397,16.0861,16.098,10000.0
2007-11-01 13:45:00,27.0,27.03,27.0,27.03,6300.0,16.0861,16.104,16.0861,16.104,6300.0
2007-11-01 13:50:00,27.04,27.1,26.96,26.96,9400.0,16.1099,16.1457,16.0622,16.0622,9400.0
2007-11-01 13:55:00,26.97,27.01,26.97,27.0,8200.0,16.0682,16.092,16.0682,16.0861,8200.0
2007-11-01 14:00:00,27.0,27.11,26.99,27.06,10600.0,16.0861,16.1516,16.0801,16.1218,10600.0
2007-11-01 14:05:00,27.02,27.06,27.01,27.03,6800.0,16.098,16.1218,16.092,16.104,6800.0
2007-11-01 14:10:00,27.05,27.07,27.03,27.06,8900.0,16.1159,16.1278,16.104,16.1218,8900.0
2007-11-01 14:15:00,27.05,27.05,27.0,27.02,8500.0,16.1159,16.1159,16.0861,16.098,8500.0
2007-11-01 14:20:00,27.01,27.04,26.99,27.0,14400.0,16.092,16.1099,16.0801,16.0861,14400.0
2007-11-01 14:25:00,27.01,27.03,26.92,26.92,15000.0,16.092,16.104,16.0384,16.0384,15000.0
2007-11-01 14:30:00,26.92,26.97,26.92,26.97,11800.0,16.0384,16.0682,16.0384,16.0682,11800.0
2007-11-01 14:35:00,26.96,27.0,26.95,26.97,15900.0,16.0622,16.0861,16.0563,16.0682,15900.0
2007-11-01 14:40:00,26.97,26.99,26.9,26.91,12700.0,16.0682,16.0801,16.0265,16.0325,12700.0
2007-11-01 14:45:00,26.91,26.95,26.9,26.94,12000.0,16.0325,16.0563,16.0265,16.0503,12000.0
2007-11-01 14:50:00,26.95,27.01,26.94,27.0,10800.0,16.0563,16.092,16.0503,16.0861,10800.0
2007-11-01 14:55:00,27.01,27.01,26.96,26.98,4300.0,16.092,16.092,16.0622,16.0742,4300.0
2007-11-01 15:00:00,26.97,26.97,26.93,26.93,8000.0,16.0682,16.0682,16.0444,16.0444,8000.0
2007-11-01 15:05:00,26.94,26.96,26.91,26.94,8800.0,16.0503,16.0622,16.0325,16.0503,8800.0
2007-11-01 15:10:00,26.93,26.94,26.88,26.92,16400.0,16.0444,16.0503,16.0146,16.0384,16400.0
2007-11-01 15:15:00,26.91,26.95,26.91,26.93,27800.0,16.0325,16.0563,16.0325,16.0444,27800.0
2007-11-01 15:20:00,26.93,26.93,26.83,26.85,22700.0,16.0444,16.0444,15.9848,15.9967,22700.0
2007-11-01 15:25:00,26.85,26.86,26.79,26.8,18300.0,15.9967,16.0027,15.961,15.9669,18300.0
2007-11-01 15:30:00,26.8,26.83,26.73,26.76,25100.0,15.9669,15.9848,15.9252,15.9431,25100.0
2007-11-01 15:35:00,26.76,26.8,26.73,26.75,22600.0,15.9431,15.9669,15.9252,15.9371,22600.0
2007-11-01 15:40:00,26.75,26.84,26.74,26.81,17700.0,15.9371,15.9908,15.9312,15.9729,17700.0
2007-11-01 15:45:00,26.81,26.82,26.75,26.8,12300.0,15.9729,15.9788,15.9371,15.9669,12300.0
2007-11-01 15:50:00,26.81,26.83,26.67,26.69,22800.0,15.9729,15.9848,15.8895,15.9014,22800.0
2007-11-01 15:55:00,26.69,26.7,26.66,26.67,22500.0,15.9014,15.9073,15.8835,15.8895,22500.0
2007-11-02 09:30:00,26.64,26.64,26.62,26.62,10900.0,15.8716,15.8716,15.8597,15.8597,10900.0
2007-11-02 09:35:00,26.63,26.63,26.5,26.51,8900.0,15.8656,15.8656,15.7882,15.7941,8900.0
2007-11-02 09:40:00,26.51,26.63,26.51,26.61,10000.0,15.7941,15.8656,15.7941,15.8537,10000.0
2007-11-02 09:45:00,26.64,26.66,26.52,26.52,11300.0,15.8716,15.8835,15.8001,15.8001,11300.0
2007-11-02 09:50:00,26.51,26.51,26.4,26.4,12800.0,15.7941,15.7941,15.7286,15.7286,12800.0
2007-11-02 09:55:00,26.39,26.41,26.31,26.33,13100.0,15.7227,15.7346,15.675,15.6869,13100.0
2007-11-02 10:00:00,26.35,26.44,26.34,26.37,9200.0,15.6988,15.7524,15.6929,15.7107,9200.0
2007-11-02 10:05:00,26.36,26.48,26.31,26.46,17300.0,15.7048,15.7763,15.675,15.7644,17300.0
2007-11-02 10:10:00,26.48,26.5,26.4,26.43,21700.0,15.7763,15.7882,15.7286,15.7465,21700.0
2007-11-02 10:15:00,26.43,26.48,26.33,26.36,15100.0,15.7465,15.7763,15.6869,15.7048,15100.0
2007-11-02 10:20:00,26.35,26.45,26.32,26.38,11600.0,15.6988,15.7584,15.6809,15.7167,11600.0
2007-11-02 10:25:00,26.4,26.53,26.37,26.52,17100.0,15.7286,15.8061,15.7107,15.8001,17100.0
2007-11-02 10:30:00,26.49,26.5,26.44,26.48,5100.0,15.7822,15.7882,15.7524,15.7763,5100.0
2007-11-02 10:35:00,26.46,26.46,26.4,26.4,9600.0,15.7644,15.7644,15.7286,15.7286,9600.0
2007-11-02 10:40:00,26.4,26.4,26.33,26.37,12900.0,15.7286,15.7286,15.6869,15.7107,12900.0
2007-11-02 10:45:00,26.37,26.4,26.31,26.31,11500.0,15.7107,15.7286,15.675,15.675,11500.0
2007-11-02 10:50:00,26.3,26.37,26.3,26.35,5700.0,15.669,15.7107,15.669,15.6988,5700.0
2007-11-02 10:55:00,26.35,26.41,26.34,26.38,8000.0,15.6988,15.7346,15.6929,15.7167,8000.0
2007-11-02 11:00:00,26.38,26.4,26.37,26.4,4800.0,15.7167,15.7286,15.7107,15.7286,4800.0
2007-11-02 11:05:00,26.39,26.39,26.35,26.35,3600.0,15.7227,15.7227,15.6988,15.6988,3600.0
2007-11-02 11:10:00,26.37,26.4,26.37,26.38,4300.0,15.7107,15.7286,15.7107,15.7167,4300.0
2007-11-02 11:15:00,26.39,26.41,26.38,26.4,9700.0,15.7227,15.7346,15.7167,15.7286,9700.0
2007-11-02 11:20:00,26.4,26.4,26.35,26.37,9900.0,15.7286,15.7286,15.6988,15.7107,9900.0
2007-11-02 11:25:00,26.37,26.37,26.31,26.32,11000.0,15.7107,15.7107,15.675,15.6809,11000.0
2007-11-02 11:30:00,26.33,26.36,26.32,26.33,4200.0,15.6869,15.7048,15.6809,15.6869,4200.0
2007-11-02 11:35:00,26.31,26.31,26.25,26.28,10200.0,15.675,15.675,15.6392,15.6571,10200.0
2007-11-02 11:40:00,26.28,26.31,26.25,26.3,5700.0,15.6571,15.675,15.6392,15.669,5700.0
2007-11-02 11:45:00,26.29,26.35,26.27,26.27,11400.0,15.6631,15.6988,15.6512,15.6512,11400.0
2007-11-02 11:50:00,26.26,26.4,26.25,26.34,13000.0,15.6452,15.7286,15.6392,15.6929,13000.0
2007-11-02 11:55:00,26.34,26.36,26.25,26.3,12500.0,15.6929,15.7048,15.6392,15.669,12500.0
2007-11-02 12:00:00,26.3,26.33,26.27,26.31,16100.0,15.669,15.6869,15.6512,15.675,16100.0
2007-11-02 12:05:00,26.3,26.34,26.26,26.26,6900.0,15.669,15.6929,15.6452,15.6452,6900.0
2007-11-02 12:10:00,26.26,26.35,26.26,26.3,7100.0,15.6452,15.6988,15.6452,15.669,7100.0
2007-11-02 12:15:00,26.29,26.29,26.25,26.26,8600.0,15.6631,15.6631,15.6392,15.6452,8600.0
2007-11-02 12:20:00,26.26,26.33,26.25,26.33,6900.0,15.6452,15.6869,15.6392,15.6869,6900.0
2007-11-02 12:25:00,26.33,26.33,26.25,26.31,9400.0,15.6869,15.6869,15.6392,15.675,9400.0
2007-11-02 12:30:00,26.3,26.35,26.3,26.3,7700.0,15.669,15.6988,15.669,15.669,7700.0
2007-11-02 12:35:00,26.27,26.38,26.25,26.35,7000.0,15.6512,15.7167,15.6392,15.6988,7000.0
2007-11-02 12:40:00,26.35,26.42,26.34,26.39,8200.0,15.6988,15.7405,15.6929,15.7227,8200.0
2007-11-02 12:45:00,26.38,26.43,26.38,26.4,7500.0,15.7167,15.7465,15.7167,15.7286,7500.0
2007-11-02 12:50:00,26.39,26.41,26.35,26.35,5600.0,15.7227,15.7346,15.6988,15.6988,5600.0
2007-11-02 12:55:00,26.36,26.42,26.35,26.42,8400.0,15.7048,15.7405,15.6988,15.7405,8400.0
2007-11-02 13:00:00,26.45,26.5,26.44,26.46,6000.0,15.7584,15.7882,15.7524,15.7644,6000.0
2007-11-02 13:05:00,26.46,26.47,26.4,26.4,11500.0,15.7644,15.7703,15.7286,15.7286,11500.0
2007-11-02 13:10:00,26.4,26.42,26.37,26.39,3600.0,15.7286,15.7405,15.7107,15.7227,3600.0
2007-11-02 13:15:00,26.36,26.44,26.35,26.42,8700.0,15.7048,15.7524,15.6988,15.7405,8700.0
2007-11-02 13:20:00,26.42,26.42,26.37,26.37,9600.0,15.7405,15.7405,15.7107,15.7107,9600.0
2007-11-02 13:25:00,26.36,26.42,26.35,26.41,8900.0,15.7048,15.7405,15.6988,15.7346,8900.0
2007-11-02 13:30:00,26.4,26.41,26.36,26.36,5900.0,15.7286,15.7346,15.7048,15.7048,5900.0
2007-11-02 13:35:00,26.36,26.37,26.35,26.37,3000.0,15.7048,15.7107,15.6988,15.7107,3000.0
2007-11-02 13:40:00,26.36,26.37,26.28,26.28,14900.0,15.7048,15.7107,15.6571,15.6571,14900.0
2007-11-02 13:45:00,26.28,26.37,26.28,26.35,5200.0,15.6571,15.7107,15.6571,15.6988,5200.0
2007-11-02 13:50:00,26.37,26.4,26.35,26.35,7100.0,15.7107,15.7286,15.6988,15.6988,7100.0
2007-11-02 13:55:00,26.35,26.38,26.33,26.35,3700.0,15.6988,15.7167,15.6869,15.6988,3700.0
2007-11-02 14:00:00,26.36,26.39,26.35,26.37,10500.0,15.7048,15.7227,15.6988,15.7107,10500.0
2007-11-02 14:05:00,26.35,26.36,26.3,26.32,17300.0,15.6988,15.7048,15.669,15.6809,17300.0
2007-11-02 14:10:00,26.33,26.35,26.32,26.32,8000.0,15.6869,15.6988,15.6809,15.6809,8000.0
2007-11-02 14:15:00,26.32,26.32,26.25,26.25,15400.0,15.6809,15.6809,15.6392,15.6392,15400.0
2007-11-02 14:20:00,26.25,26.28,26.25,26.25,11200.0,15.6392,15.6571,15.6392,15.6392,11200.0
2007-11-02 14:25:00,26.27,26.32,26.27,26.29,5000.0,15.6512,15.6809,15.6512,15.6631,5000.0
2007-11-02 14:30:00,26.31,26.31,26.27,26.27,5100.0,15.675,15.675,15.6512,15.6512,5100.0
2007-11-02 14:35:00,26.26,26.27,26.24,26.24,8000.0,15.6452,15.6512,15.6333,15.6333,8000.0
2007-11-02 14:40:00,26.24,26.25,26.24,26.25,7700.0,15.6333,15.6392,15.6333,15.6392,7700.0
2007-11-02 14:45:00,26.24,26.24,26.2,26.2,12500.0,15.6333,15.6333,15.6095,15.6095,12500.0
2007-11-02 14:50:00,26.2,26.21,26.15,26.15,10100.0,15.6095,15.6154,15.5797,15.5797,10100.0
2007-11-02 14:55:00,26.15,26.15,26.12,26.13,10000.0,15.5797,15.5797,15.5618,15.5677,10000.0
2007-11-02 15:00:00,26.12,26.14,26.1,26.11,13400.0,15.5618,15.5737,15.5499,15.5558,13400.0
2007-11-02 15:05:00,26.12,26.14,26.11,26.14,8700.0,15.5618,15.5737,15.5558,15.5737,8700.0
2007-11-02 15:10:00,26.14,26.14,26.1,26.11,13200.0,15.5737,15.5737,15.5499,15.5558,13200.0
2007-11-02 15:15:00,26.11,26.18,26.1,26.17,11400.0,15.5558,15.5975,15.5499,15.5916,11400.0
2007-11-02 15:20:00,26.18,26.29,26.18,26.26,12600.0,15.5975,15.6631,15.5975,15.6452,12600.0
2007-11-02 15:25:00,26.25,26.25,26.2,26.23,14300.0,15.6392,15.6392,15.6095,15.6273,14300.0
2007-11-02 15:30:00,26.23,26.32,26.23,26.31,14500.0,15.6273,15.6809,15.6273,15.675,14500.0
2007-11-02 15:35:00,26.31,26.32,26.29,26.29,13900.0,15.675,15.6809,15.6631,15.6631,13900.0
2007-11-02 15:40:00,26.28,26.37,26.28,26.37,9600.0,15.6571,15.7107,15.6571,15.7107,9600.0
2007-11-02 15:45:00,26.37,26.44,26.35,26.41,30100.0,15.7107,15.7524,15.6988,15.7346,30100.0
2007-11-02 15:50:00,26.4,26.48,26.4,26.46,13900.0,15.7286,15.7763,15.7286,15.7644,13900.0
2007-11-02 15:55:00,26.46,26.49,26.42,26.45,22300.0,15.7644,15.7822,15.7405,15.7584,22300.0
2007-11-05 09:30:00,26.04,26.11,26.02,26.05,10200.0,15.5141,15.5558,15.5022,15.5201,10200.0
2007-11-05 09:35:00,26.04,26.12,26.04,26.12,8200.0,15.5141,15.5618,15.5141,15.5618,8200.0
2007-11-05 09:40:00,26.11,26.3,26.11,26.29,8900.0,15.5558,15.669,15.5558,15.6631,8900.0
2007-11-05 09:45:00,26.29,26.33,26.29,26.33,5400.0,15.6631,15.6869,15.6631,15.6869,5400.0
2007-11-05 09:50:00,26.3,26.3,26.2,26.23,13700.0,15.669,15.669,15.6095,15.6273,13700.0
2007-11-05 09:55:00,26.25,26.34,26.22,26.34,13200.0,15.6392,15.6929,15.6214,15.6929,13200.0
2007-11-05 10:00:00,26.35,26.55,26.35,26.45,13500.0,15.6988,15.818,15.6988,15.7584,13500.0
2007-11-05 10:05:00,26.44,26.48,26.37,26.37,7400.0,15.7524,15.7763,15.7107,15.7107,7400.0
2007-11-05 10:10:00,26.35,26.41,26.31,26.41,6800.0,15.6988,15.7346,15.675,15.7346,6800.0
2007-11-05 10:15:00,26.41,26.41,26.31,26.32,7700.0,15.7346,15.7346,15.675,15.6809,7700.0
2007-11-05 10:20:00,26.31,26.36,26.31,26.35,2900.0,15.675,15.7048,15.675,15.6988,2900.0
2007-11-05 10:25:00,26.36,26.46,26.36,26.4,12100.0,15.7048,15.7644,15.7048,15.7286,12100.0
2007-11-05 10:30:00,26.41,26.46,26.4,26.46,5200.0,15.7346,15.7644,15.7286,15.7644,5200.0
2007-11-05 10:35:00,26.45,26.47,26.39,26.42,7500.0,15.7584,15.7703,15.7227,15.7405,7500.0
2007-11-05 10:40:00,26.42,26.45,26.39,26.45,4500.0,15.7405,15.7584,15.7227,15.7584,4500.0
2007-11-05 10:45:00,26.44,26.47,26.44,26.46,5000.0,15.7524,15.7703,15.7524,15.7644,5000.0
2007-11-05 10:50:00,26.46,26.46,26.4,26.43,5700.0,15.7644,15.7644,15.7286,15.7465,5700.0
2007-11-05 10:55:00,26.46,26.46,26.42,26.42,4600.0,15.7644,15.7644,15.7405,15.7405,4600.0
2007-11-05 11:00:00,26.42,26.44,26.4,26.4,3600.0,15.7405,15.7524,15.7286,15.7286,3600.0
2007-11-05 11:05:00,26.4,26.42,26.4,26.4,4000.0,15.7286,15.7405,15.7286,15.7286,4000.0
2007-11-05 11:10:00,26.4,26.4,26.35,26.37,6400.0,15.7286,15.7286,15.6988,15.7107,6400.0
2007-11-05 11:15:00,26.37,26.37,26.35,26.37,4600.0,15.7107,15.7107,15.6988,15.7107,4600.0
2007-11-05 11:20:00,26.35,26.38,26.35,26.36,7500.0,15.6988,15.7167,15.6988,15.7048,7500.0
2007-11-05 11:25:00,26.37,26.37,26.31,26.31,7100.0,15.7107,15.7107,15.675,15.675,7100.0
2007-11-05 11:30:00,26.31,26.33,26.3,26.32,7500.0,15.675,15.6869,15.669,15.6809,7500.0
2007-11-05 11:35:00,26.32,26.33,26.32,26.33,3000.0,15.6809,15.6869,15.6809,15.6869,3000.0
2007-11-05 11:40:00,26.32,26.34,26.32,26.33,10800.0,15.6809,15.6929,15.6809,15.6869,10800.0
2007-11-05 11:45:00,26.33,26.36,26.33,26.35,4300.0,15.6869,15.7048,15.6869,15.6988,4300.0
2007-11-05 11:50:00,26.35,26.35,26.31,26.31,7600.0,15.6988,15.6988,15.675,15.675,7600.0
2007-11-05 11:55:00,26.31,26.31,26.3,26.3,2900.0,15.675,15.675,15.669,15.669,2900.0
2007-11-05 12:00:00,26.3,26.31,26.28,26.28,8800.0,15.669,15.675,15.6571,15.6571,8800.0
2007-11-05 12:05:00,26.28,26.29,26.27,26.28,8100.0,15.6571,15.6631,15.6512,15.6571,8100.0
2007-11-05 12:10:00,26.28,26.29,26.27,26.28,9100.0,15.6571,15.6631,15.6512,15.6571,9100.0
2007-11-05 12:15:00,26.28,26.32,26.28,26.32,8800.0,15.6571,15.6809,15.6571,15.6809,8800.0
2007-11-05 12:20:00,26.31,26.32,26.3,26.3,14400.0,15.675,15.6809,15.669,15.669,14400.0
2007-11-05 12:25:00,26.3,26.38,26.3,26.37,12300.0,15.669,15.7167,15.669,15.7107,12300.0
2007-11-05 12:30:00,26.36,26.37,26.35,26.35,5100.0,15.7048,15.7107,15.6988,15.6988,5100.0
2007-11-05 12:35:00,26.35,26.43,26.35,26.42,8700.0,15.6988,15.7465,15.6988,15.7405,8700.0
2007-11-05 12:40:00,26.41,26.41,26.35,26.37,4400.0,15.7346,15.7346,15.6988,15.7107,4400.0
2007-11-05 12:45:00,26.37,26.38,26.36,26.37,1800.0,15.7107,15.7167,15.7048,15.7107,1800.0
2007-11-05 12:50:00,26.37,26.38,26.33,26.34,5500.0,15.7107,15.7167,15.6869,15.6929,5500.0
2007-11-05 12:55:00,26.33,26.36,26.33,26.35,4500.0,15.6869,15.7048,15.6869,15.6988,4500.0
2007-11-05 13:00:00,26.35,26.37,26.35,26.35,6300.0,15.6988,15.7107,15.6988,15.6988,6300.0
2007-11-05 13:05:00,26.35,26.37,26.35,26.35,5100.0,15.6988,15.7107,15.6988,15.6988,5100.0
2007-11-05 13:10:00,26.35,26.36,26.3,26.3,10300.0,15.6988,15.7048,15.669,15.669,10300.0
2007-11-05 13:15:00,26.31,26.37,26.31,26.33,7000.0,15.675,15.7107,15.675,15.6869,7000.0
2007-11-05 13:20:00,26.33,26.34,26.31,26.33,5100.0,15.6869,15.6929,15.675,15.6869,5100.0
2007-11-05 13:25:00,26.33,26.34,26.32,26.33,4000.0,15.6869,15.6929,15.6809,15.6869,4000.0
2007-11-05 13:30:00,26.33,26.34,26.31,26.31,2400.0,15.6869,15.6929,15.675,15.675,2400.0
2007-11-05 13:35:00,26.3,26.33,26.3,26.33,7600.0,15.669,15.6869,15.669,15.6869,7600.0
2007-11-05 13:40:00,26.33,26.34,26.33,26.33,6900.0,15.6869,15.6929,15.6869,15.6869,6900.0
2007-11-05 13:45:00,26.33,26.33,26.25,26.26,6600.0,15.6869,15.6869,15.6392,15.6452,6600.0
2007-11-05 13:50:00,26.25,26.26,26.21,26.24,12900.0,15.6392,15.6452,15.6154,15.6333,12900.0
2007-11-05 13:55:00,26.23,26.25,26.22,26.25,6200.0,15.6273,15.6392,15.6214,15.6392,6200.0
2007-11-05 14:00:00,26.24,26.29,26.24,26.26,12800.0,15.6333,15.6631,15.6333,15.6452,12800.0
2007-11-05 14:05:00,26.26,26.27,26.25,26.26,8600.0,15.6452,15.6512,15.6392,15.6452,8600.0
2007-11-05 14:10:00,26.25,26.3,26.25,26.29,9900.0,15.6392,15.669,15.6392,15.6631,9900.0
2007-11-05 14:15:00,26.28,26.32,26.28,26.3,9100.0,15.6571,15.6809,15.6571,15.669,9100.0
2007-11-05 14:20:00,26.28,26.29,26.28,26.28,5700.0,15.6571,15.6631,15.6571,15.6571,5700.0
2007-11-05 14:25:00,26.28,26.29,26.25,26.28,10500.0,15.6571,15.6631,15.6392,15.6571,10500.0
2007-11-05 14:30:00,26.29,26.29,26.19,26.19,10000.0,15.6631,15.6631,15.6035,15.6035,10000.0
2007-11-05 14:35:00,26.18,26.21,26.17,26.21,9000.0,15.5975,15.6154,15.5916,15.6154,9000.0
2007-11-05 14:40:00,26.2,26.21,26.16,26.18,13300.0,15.6095,15.6154,15.5856,15.5975,13300.0
2007-11-05 14:45:00,26.18,26.2,26.18,26.18,5100.0,15.5975,15.6095,15.5975,15.5975,5100.0
2007-11-05 14:50:00,26.18,26.25,26.18,26.23,10100.0,15.5975,15.6392,15.5975,15.6273,10100.0
2007-11-05 14:55:00,26.23,26.26,26.2,26.2,11300.0,15.6273,15.6452,15.6095,15.6095,11300.0
2007-11-05 15:00:00,26.21,26.23,26.2,26.21,5300.0,15.6154,15.6273,15.6095,15.6154,5300.0
2007-11-05 15:05:00,26.22,26.43,26.22,26.34,13800.0,15.6214,15.7465,15.6214,15.6929,13800.0
2007-11-05 15:10:00,26.33,26.36,26.3,26.35,9300.0,15.6869,15.7048,15.669,15.6988,9300.0
2007-11-05 15:15:00,26.35,26.4,26.3,26.31,17200.0,15.6988,15.7286,15.669,15.675,17200.0
2007-11-05 15:20:00,26.31,26.49,26.31,26.47,17400.0,15.675,15.7822,15.675,15.7703,17400.0
2007-11-05 15:25:00,26.47,26.48,26.4,26.41,13400.0,15.7703,15.7763,15.7286,15.7346,13400.0
2007-11-05 15:30:00,26.41,26.42,26.38,26.39,9300.0,15.7346,15.7405,15.7167,15.7227,9300.0
2007-11-05 15:35:00,26.39,26.43,26.38,26.4,14100.0,15.7227,15.7465,15.7167,15.7286,14100.0
2007-11-05 15:40:00,26.41,26.41,26.27,26.27,13900.0,15.7346,15.7346,15.6512,15.6512,13900.0
2007-11-05 15:45:00,26.27,26.35,26.27,26.29,14200.0,15.6512,15.6988,15.6512,15.6631,14200.0
2007-11-05 15:50:00,26.29,26.32,26.25,26.31,15800.0,15.6631,15.6809,15.6392,15.675,15800.0
2007-11-05 15:55:00,26.31,26.31,26.26,26.26,19600.0,15.675,15.675,15.6452,15.6452,19600.0
2007-11-06 09:30:00,26.32,26.32,26.22,26.23,7000.0,15.6809,15.6809,15.6214,15.6273,7000.0
2007-11-06 09:35:00,26.2,26.49,26.19,26.41,14200.0,15.6095,15.7822,15.6035,15.7346,14200.0
2007-11-06 09:40:00,26.38,26.46,26.3,26.3,7600.0,15.7167,15.7644,15.669,15.669,7600.0
2007-11-06 09:45:00,26.3,26.47,26.27,26.47,12100.0,15.669,15.7703,15.6512,15.7703,12100.0
2007-11-06 09:50:00,26.46,26.46,26.36,26.36,5800.0,15.7644,15.7644,15.7048,15.7048,5800.0
2007-11-06 09:55:00,26.35,26.38,26.35,26.36,3700.0,15.6988,15.7167,15.6988,15.7048,3700.0
2007-11-06 10:00:00,26.36,26.39,26.31,26.32,11100.0,15.7048,15.7227,15.675,15.6809,11100.0
2007-11-06 10:05:00,26.33,26.36,26.3,26.35,9400.0,15.6869,15.7048,15.669,15.6988,9400.0
2007-11-06 10:10:00,26.34,26.35,26.32,26.32,5500.0,15.6929,15.6988,15.6809,15.6809,5500.0
2007-11-06 10:15:00,26.33,26.39,26.3,26.35,16200.0,15.6869,15.7227,15.669,15.6988,16200.0
2007-11-06 10:20:00,26.35,26.36,26.32,26.34,7200.0,15.6988,15.7048,15.6809,15.6929,7200.0
2007-11-06 10:25:00,26.35,26.35,26.3,26.31,7400.0,15.6988,15.6988,15.669,15.675,7400.0
2007-11-06 10:30:00,26.31,26.31,26.25,26.25,8300.0,15.675,15.675,15.6392,15.6392,8300.0
2007-11-06 10:35:00,26.26,26.29,26.25,26.28,9900.0,15.6452,15.6631,15.6392,15.6571,9900.0
2007-11-06 10:40:00,26.29,26.3,26.25,26.29,6000.0,15.6631,15.669,15.6392,15.6631,6000.0
2007-11-06 10:45:00,26.3,26.3,26.22,26.22,6100.0,15.669,15.669,15.6214,15.6214,6100.0
2007-11-06 10:50:00,26.23,26.25,26.2,26.22,9900.0,15.6273,15.6392,15.6095,15.6214,9900.0
2007-11-06 10:55:00,26.22,26.33,26.2,26.33,7900.0,15.6214,15.6869,15.6095,15.6869,7900.0
2007-11-06 11:00:00,26.32,26.36,26.31,26.35,7100.0,15.6809,15.7048,15.675,15.6988,7100.0
2007-11-06 11:05:00,26.35,26.38,26.35,26.38,2500.0,15.6988,15.7167,15.6988,15.7167,2500.0
2007-11-06 11:10:00,26.38,26.4,26.37,26.39,2500.0,15.7167,15.7286,15.7107,15.7227,2500.0
2007-11-06 11:15:00,26.37,26.41,26.35,26.4,5100.0,15.7107,15.7346,15.6988,15.7286,5100.0
2007-11-06 11:20:00,26.41,26.41,26.36,26.37,3000.0,15.7346,15.7346,15.7048,15.7107,3000.0
2007-11-06 11:25:00,26.36,26.37,26.34,26.35,3000.0,15.7048,15.7107,15.6929,15.6988,3000.0
2007-11-06 11:30:00,26.35,26.37,26.35,26.37,3800.0,15.6988,15.7107,15.6988,15.7107,3800.0
2007-11-06 11:35:00,26.36,26.41,26.35,26.41,5800.0,15.7048,15.7346,15.6988,15.7346,5800.0
2007-11-06 11:40:00,26.41,26.42,26.4,26.41,6700.0,15.7346,15.7405,15.7286,15.7346,6700.0
2007-11-06 11:45:00,26.42,26.42,26.4,26.41,6500.0,15.7405,15.7405,15.7286,15.7346,6500.0
2007-11-06 11:50:00,26.42,26.51,26.41,26.51,10300.0,15.7405,15.7941,15.7346,15.7941,10300.0
2007-11-06 11:55:00,26.52,26.55,26.49,26.5,12500.0,15.8001,15.818,15.7822,15.7882,12500.0
2007-11-06 12:00:00,26.5,26.5,26.46,26.46,8700.0,15.7882,15.7882,15.7644,15.7644,8700.0
2007-11-06 12:05:00,26.45,26.46,26.45,26.45,4800.0,15.7584,15.7644,15.7584,15.7584,4800.0
2007-11-06 12:10:00,26.45,26.47,26.45,26.47,6800.0,15.7584,15.7703,15.7584,15.7703,6800.0
2007-11-06 12:15:00,26.47,26.52,26.47,26.52,11100.0,15.7703,15.8001,15.7703,15.8001,11100.0
2007-11-06 12:20:00,26.52,26.54,26.52,26.53,8800.0,15.8001,15.812,15.8001,15.8061,8800.0
2007-11-06 12:25:00,26.53,26.54,26.52,26.53,7300.0,15.8061,15.812,15.8001,15.8061,7300.0
2007-11-06 12:30:00,26.53,26.54,26.46,26.46,13900.0,15.8061,15.812,15.7644,15.7644,13900.0
2007-11-06 12:35:00,26.44,26.44,26.42,26.44,6300.0,15.7524,15.7524,15.7405,15.7524,6300.0
2007-11-06 12:40:00,26.45,26.46,26.44,26.46,3700.0,15.7584,15.7644,15.7524,15.7644,3700.0
2007-11-06 12:45:00,26.46,26.49,26.46,26.47,4400.0,15.7644,15.7822,15.7644,15.7703,4400.0
2007-11-06 12:50:00,26.47,26.49,26.46,26.49,3800.0,15.7703,15.7822,15.7644,15.7822,3800.0
2007-11-06 12:55:00,26.48,26.5,26.48,26.49,13700.0,15.7763,15.7882,15.7763,15.7822,13700.0
2007-11-06 13:00:00,26.49,26.54,26.49,26.52,16000.0,15.7822,15.812,15.7822,15.8001,16000.0
2007-11-06 13:05:00,26.53,26.54,26.52,26.52,4400.0,15.8061,15.812,15.8001,15.8001,4400.0
2007-11-06 13:10:00,26.52,26.53,26.46,26.48,11400.0,15.8001,15.8061,15.7644,15.7763,11400.0
2007-11-06 13:15:00,26.48,26.48,26.44,26.47,6500.0,15.7763,15.7763,15.7524,15.7703,6500.0
2007-11-06 13:20:00,26.47,26.48,26.46,26.46,3500.0,15.7703,15.7763,15.7644,15.7644,3500.0
2007-11-06 13:25:00,26.47,26.5,26.46,26.5,10300.0,15.7703,15.7882,15.7644,15.7882,10300.0
2007-11-06 13:30:00,26.48,26.51,26.48,26.51,6000.0,15.7763,15.7941,15.7763,15.7941,6000.0
2007-11-06 13:35:00,26.52,26.55,26.51,26.54,14600.0,15.8001,15.818,15.7941,15.812,14600.0
2007-11-06 13:40:00,26.55,26.55,26.51,26.55,17400.0,15.818,15.818,15.7941,15.818,17400.0
2007-11-06 13:45:00,26.55,26.56,26.54,26.56,11900.0,15.818,15.8239,15.812,15.8239,11900.0
2007-11-06 13:50:00,26.55,26.59,26.55,26.59,14700.0,15.818,15.8418,15.818,15.8418,14700.0
2007-11-06 13:55:00,26.59,26.59,26.51,26.51,18600.0,15.8418,15.8418,15.7941,15.7941,18600.0
2007-11-06 14:00:00,26.51,26.51,26.48,26.49,5800.0,15.7941,15.7941,15.7763,15.7822,5800.0
2007-11-06 14:05:00,26.49,26.5,26.46,26.47,6500.0,15.7822,15.7882,15.7644,15.7703,6500.0
2007-11-06 14:10:00,26.46,26.52,26.46,26.52,11700.0,15.7644,15.8001,15.7644,15.8001,11700.0
2007-11-06 14:15:00,26.51,26.52,26.51,26.51,4900.0,15.7941,15.8001,15.7941,15.7941,4900.0
2007-11-06 14:20:00,26.51,26.51,26.47,26.49,11600.0,15.7941,15.7941,15.7703,15.7822,11600.0
2007-11-06 14:25:00,26.49,26.52,26.49,26.52,11300.0,15.7822,15.8001,15.7822,15.8001,11300.0
2007-11-06 14:30:00,26.51,26.54,26.51,26.53,9200.0,15.7941,15.812,15.7941,15.8061,9200.0
2007-11-06 14:35:00,26.53,26.56,26.52,26.55,15500.0,15.8061,15.8239,15.8001,15.818,15500.0
2007-11-06 14:40:00,26.55,26.57,26.54,26.57,9300.0,15.818,15.8299,15.812,15.8299,9300.0
2007-11-06 14:45:00,26.57,26.58,26.55,26.55,14200.0,15.8299,15.8358,15.818,15.818,14200.0
2007-11-06 14:50:00,26.56,26.58,26.55,26.58,37600.0,15.8239,15.8358,15.818,15.8358,37600.0
2007-11-06 14:55:00,26.58,26.58,26.56,26.56,4800.0,15.8358,15.8358,15.8239,15.8239,4800.0
2007-11-06 15:00:00,26.56,26.58,26.55,26.55,10300.0,15.8239,15.8358,15.818,15.818,10300.0
2007-11-06 15:05:00,26.55,26.56,26.55,26.55,6000.0,15.818,15.8239,15.818,15.818,6000.0
2007-11-06 15:10:00,26.56,26.57,26.55,26.56,13800.0,15.8239,15.8299,15.818,15.8239,13800.0
2007-11-06 15:15:00,26.56,26.6,26.55,26.6,16400.0,15.8239,15.8478,15.818,15.8478,16400.0
2007-11-06 15:20:00,26.6,26.65,26.6,26.63,10500.0,15.8478,15.8776,15.8478,15.8656,10500.0
2007-11-06 15:25:00,26.64,26.76,26.63,26.74,25500.0,15.8716,15.9431,15.8656,15.9312,25500.0
2007-11-06 15:30:00,26.75,26.75,26.71,26.73,34000.0,15.9371,15.9371,15.9133,15.9252,34000.0
2007-11-06 15:35:00,26.73,26.73,26.69,26.69,15200.0,15.9252,15.9252,15.9014,15.9014,15200.0
2007-11-06 15:40:00,26.69,26.73,26.69,26.71,18500.0,15.9014,15.9252,15.9014,15.9133,18500.0
2007-11-06 15:45:00,26.71,26.71,26.67,26.67,13700.0,15.9133,15.9133,15.8895,15.8895,13700.0
2007-11-06 15:50:00,26.67,26.69,26.66,26.69,18500.0,15.8895,15.9014,15.8835,15.9014,18500.0
2007-11-06 15:55:00,26.69,26.7,26.67,26.67,17700.0,15.9014,15.9073,15.8895,15.8895,17700.0
2007-11-07 09:30:00,26.23,26.42,26.23,26.38,5100.0,15.6273,15.7405,15.6273,15.7167,5100.0
2007-11-07 09:35:00,26.38,26.39,26.38,26.39,900.0,15.7167,15.7227,15.7167,15.7227,900.0
2007-11-07 09:40:00,26.39,26.48,26.39,26.45,8600.0,15.7227,15.7763,15.7227,15.7584,8600.0
2007-11-07 09:45:00,26.45,26.46,26.38,26.39,17100.0,15.7584,15.7644,15.7167,15.7227,17100.0
2007-11-07 09:50:00,26.43,26.47,26.41,26.41,8600.0,15.7465,15.7703,15.7346,15.7346,8600.0
2007-11-07 09:55:00,26.41,26.41,26.35,26.36,10700.0,15.7346,15.7346,15.6988,15.7048,10700.0
2007-11-07 10:00:00,26.36,26.38,26.33,26.38,6200.0,15.7048,15.7167,15.6869,15.7167,6200.0
2007-11-07 10:05:00,26.37,26.41,26.35,26.35,14100.0,15.7107,15.7346,15.6988,15.6988,14100.0
2007-11-07 10:10:00,26.35,26.36,26.31,26.33,6600.0,15.6988,15.7048,15.675,15.6869,6600.0
2007-11-07 10:15:00,26.31,26.32,26.28,26.28,8700.0,15.675,15.6809,15.6571,15.6571,8700.0
2007-11-07 10:20:00,26.29,26.29,26.23,26.23,7700.0,15.6631,15.6631,15.6273,15.6273,7700.0
2007-11-07 10:25:00,26.24,26.26,26.17,26.19,14600.0,15.6333,15.6452,15.5916,15.6035,14600.0
2007-11-07 10:30:00,26.19,26.19,26.16,26.16,11000.0,15.6035,15.6035,15.5856,15.5856,11000.0
2007-11-07 10:35:00,26.17,26.19,26.13,26.13,9500.0,15.5916,15.6035,15.5677,15.5677,9500.0
2007-11-07 10:40:00,26.13,26.17,26.13,26.16,4100.0,15.5677,15.5916,15.5677,15.5856,4100.0
2007-11-07 10:45:00,26.16,26.2,26.15,26.16,10400.0,15.5856,15.6095,15.5797,15.5856,10400.0
2007-11-07 10:50:00,26.15,26.21,26.15,26.21,8700.0,15.5797,15.6154,15.5797,15.6154,8700.0
2007-11-07 10:55:00,26.22,26.22,26.17,26.18,8400.0,15.6214,15.6214,15.5916,15.5975,8400.0
2007-11-07 11:00:00,26.17,26.18,26.12,26.14,7600.0,15.5916,15.5975,15.5618,15.5737,7600.0
2007-11-07 11:05:00,26.14,26.23,26.13,26.23,8100.0,15.5737,15.6273,15.5677,15.6273,8100.0
2007-11-07 11:10:00,26.23,26.26,26.2,26.23,7900.0,15.6273,15.6452,15.6095,15.6273,7900.0
2007-11-07 11:15:00,26.21,26.26,26.21,26.26,5600.0,15.6154,15.6452,15.6154,15.6452,5600.0
2007-11-07 11:20:00,26.26,26.26,26.23,26.24,4300.0,15.6452,15.6452,15.6273,15.6333,4300.0
2007-11-07 11:25:00,26.24,26.29,26.23,26.28,9800.0,15.6333,15.6631,15.6273,15.6571,9800.0
2007-11-07 11:30:00,26.3,26.32,26.29,26.31,7500.0,15.669,15.6809,15.6631,15.675,7500.0
2007-11-07 11:35:00,26.31,26.34,26.3,26.31,8300.0,15.675,15.6929,15.669,15.675,8300.0
2007-11-07 11:40:00,26.31,26.31,26.29,26.3,6500.0,15.675,15.675,15.6631,15.669,6500.0
2007-11-07 11:45:00,26.3,26.31,26.28,26.3,3700.0,15.669,15.675,15.6571,15.669,3700.0
2007-11-07 11:50:00,26.3,26.32,26.3,26.31,3200.0,15.669,15.6809,15.669,15.675,3200.0
2007-11-07 11:55:00,26.32,26.34,26.31,26.33,4600.0,15.6809,15.6929,15.675,15.6869,4600.0
2007-11-07 12:00:00,26.35,26.36,26.31,26.33,8700.0,15.6988,15.7048,15.675,15.6869,8700.0
2007-11-07 12:05:00,26.32,26.32,26.29,26.31,11500.0,15.6809,15.6809,15.6631,15.675,11500.0
2007-11-07 12:10:00,26.31,26.31,26.28,26.31,5700.0,15.675,15.675,15.6571,15.675,5700.0
2007-11-07 12:15:00,26.3,26.31,26.29,26.29,7300.0,15.669,15.675,15.6631,15.6631,7300.0
2007-11-07 12:20:00,26.3,26.31,26.29,26.3,8500.0,15.669,15.675,15.6631,15.669,8500.0
2007-11-07 12:25:00,26.3,26.4,26.3,26.4,5900.0,15.669,15.7286,15.669,15.7286,5900.0
2007-11-07 12:30:00,26.39,26.42,26.36,26.41,11900.0,15.7227,15.7405,15.7048,15.7346,11900.0
2007-11-07 12:35:00,26.42,26.42,26.38,26.4,5300.0,15.7405,15.7405,15.7167,15.7286,5300.0
2007-11-07 12:40:00,26.4,26.4,26.37,26.38,5500.0,15.7286,15.7286,15.7107,15.7167,5500.0
2007-11-07 12:45:00,26.38,26.38,26.33,26.33,6200.0,15.7167,15.7167,15.6869,15.6869,6200.0
2007-11-07 12:50:00,26.33,26.35,26.3,26.35,11400.0,15.6869,15.6988,15.669,15.6988,11400.0
2007-11-07 12:55:00,26.36,26.37,26.33,26.34,5900.0,15.7048,15.7107,15.6869,15.6929,5900.0
2007-11-07 13:00:00,26.34,26.34,26.29,26.33,7700.0,15.6929,15.6929,15.6631,15.6869,7700.0
2007-11-07 13:05:00,26.33,26.35,26.33,26.35,5900.0,15.6869,15.6988,15.6869,15.6988,5900.0
2007-11-07 13:10:00,26.35,26.37,26.33,26.37,9300.0,15.6988,15.7107,15.6869,15.7107,9300.0
2007-11-07 13:15:00,26.36,26.36,26.26,26.31,31500.0,15.7048,15.7048,15.6452,15.675,31500.0
2007-11-07 13:20:00,26.32,26.35,26.26,26.29,11100.0,15.6809,15.6988,15.6452,15.6631,11100.0
2007-11-07 13:25:00,26.29,26.38,26.23,26.36,19700.0,15.6631,15.7167,15.6273,15.7048,19700.0
2007-11-07 13:30:00,26.37,26.4,26.36,26.39,5700.0,15.7107,15.7286,15.7048,15.7227,5700.0
2007-11-07 13:35:00,26.4,26.41,26.3,26.33,13300.0,15.7286,15.7346,15.669,15.6869,13300.0
2007-11-07 13:40:00,26.33,26.41,26.33,26.36,9300.0,15.6869,15.7346,15.6869,15.7048,9300.0
2007-11-07 13:45:00,26.36,26.41,26.34,26.41,4500.0,15.7048,15.7346,15.6929,15.7346,4500.0
2007-11-07 13:50:00,26.42,26.43,26.38,26.38,7000.0,15.7405,15.7465,15.7167,15.7167,7000.0
2007-11-07 13:55:00,26.38,26.43,26.38,26.42,2900.0,15.7167,15.7465,15.7167,15.7405,2900.0
2007-11-07 14:00:00,26.41,26.43,26.39,26.39,13100.0,15.7346,15.7465,15.7227,15.7227,13100.0
2007-11-07 14:05:00,26.39,26.41,26.36,26.4,6000.0,15.7227,15.7346,15.7048,15.7286,6000.0
2007-11-07 14:10:00,26.4,26.46,26.4,26.46,10200.0,15.7286,15.7644,15.7286,15.7644,10200.0
2007-11-07 14:15:00,26.47,26.48,26.44,26.47,8200.0,15.7703,15.7763,15.7524,15.7703,8200.0
2007-11-07 14:20:00,26.48,26.48,26.4,26.42,7000.0,15.7763,15.7763,15.7286,15.7405,7000.0
2007-11-07 14:25:00,26.43,26.55,26.42,26.54,12400.0,15.7465,15.818,15.7405,15.812,12400.0
2007-11-07 14:30:00,26.52,26.56,26.49,26.54,14500.0,15.8001,15.8239,15.7822,15.812,14500.0
2007-11-07 14:35:00,26.55,26.57,26.54,26.56,13300.0,15.818,15.8299,15.812,15.8239,13300.0
2007-11-07 14:40:00,26.55,26.61,26.54,26.6,11800.0,15.818,15.8537,15.812,15.8478,11800.0
2007-11-07 14:45:00,26.6,26.6,26.56,26.56,13100.0,15.8478,15.8478,15.8239,15.8239,13100.0
2007-11-07 14:50:00,26.58,26.58,26.46,26.46,10000.0,15.8358,15.8358,15.7644,15.7644,10000.0
2007-11-07 14:55:00,26.47,26.49,26.41,26.46,9600.0,15.7703,15.7822,15.7346,15.7644,9600.0
2007-11-07 15:00:00,26.48,26.53,26.45,26.45,8600.0,15.7763,15.8061,15.7584,15.7584,8600.0
2007-11-07 15:05:00,26.46,26.54,26.45,26.54,6400.0,15.7644,15.812,15.7584,15.812,6400.0
2007-11-07 15:10:00,26.56,26.56,26.54,26.55,11200.0,15.8239,15.8239,15.812,15.818,11200.0
2007-11-07 15:15:00,26.55,26.58,26.55,26.57,8300.0,15.818,15.8358,15.818,15.8299,8300.0
2007-11-07 15:20:00,26.55,26.59,26.55,26.55,15700.0,15.818,15.8418,15.818,15.818,15700.0
2007-11-07 15:25:00,26.55,26.55,26.36,26.39,19800.0,15.818,15.818,15.7048,15.7227,19800.0
2007-11-07 15:30:00,26.39,26.46,26.38,26.38,14900.0,15.7227,15.7644,15.7167,15.7167,14900.0
2007-11-07 15:35:00,26.37,26.37,26.31,26.31,11700.0,15.7107,15.7107,15.675,15.675,11700.0
2007-11-07 15:40:00,26.31,26.42,26.31,26.4,12100.0,15.675,15.7405,15.675,15.7286,12100.0
2007-11-07 15:45:00,26.4,26.44,26.38,26.38,11500.0,15.7286,15.7524,15.7167,15.7167,11500.0
2007-11-07 15:50:00,26.38,26.39,26.24,26.3,13000.0,15.7167,15.7227,15.6333,15.669,13000.0
2007-11-07 15:55:00,26.24,26.26,26.15,26.19,25900.0,15.6333,15.6452,15.5797,15.6035,25900.0
2007-11-08 09:30:00,26.18,26.18,25.92,26.05,19800.0,15.5975,15.5975,15.4426,15.5201,19800.0
2007-11-08 09:35:00,26.05,26.13,25.84,25.84,57300.0,15.5201,15.5677,15.395,15.395,57300.0
2007-11-08 09:40:00,25.81,25.87,25.57,25.59,32000.0,15.3771,15.4128,15.2341,15.246,32000.0
2007-11-08 09:45:00,25.59,25.59,25.28,25.5,56200.0,15.246,15.246,15.0613,15.1924,56200.0
2007-11-08 09:50:00,25.5,25.62,25.36,25.46,45400.0,15.1924,15.2639,15.109,15.1686,45400.0
2007-11-08 09:55:00,25.51,25.51,25.17,25.32,53900.0,15.1984,15.1984,14.9958,15.0852,53900.0
2007-11-08 10:00:00,25.37,25.47,25.15,25.15,42300.0,15.115,15.1745,14.9839,14.9839,42300.0
2007-11-08 10:05:00,25.15,25.41,25.07,25.17,46100.0,14.9839,15.1388,14.9362,14.9958,46100.0
2007-11-08 10:10:00,25.17,25.22,25.1,25.21,24400.0,14.9958,15.0256,14.9541,15.0196,24400.0
2007-11-08 10:15:00,25.22,25.23,25.03,25.18,55500.0,15.0256,15.0315,14.9124,15.0018,55500.0
2007-11-08 10:20:00,25.2,25.26,25.11,25.11,48400.0,15.0137,15.0494,14.9601,14.9601,48400.0
2007-11-08 10:25:00,25.12,25.16,24.98,24.99,33300.0,14.966,14.9898,14.8826,14.8886,33300.0
2007-11-08 10:30:00,25.0,25.21,24.92,25.2,25100.0,14.8945,15.0196,14.8469,15.0137,25100.0
2007-11-08 10:35:00,25.22,25.24,24.92,24.92,64500.0,15.0256,15.0375,14.8469,14.8469,64500.0
2007-11-08 10:40:00,24.93,24.98,24.87,24.94,42500.0,14.8528,14.8826,14.8171,14.8588,42500.0
2007-11-08 10:45:00,24.95,25.05,24.93,25.03,27200.0,14.8647,14.9243,14.8528,14.9124,27200.0
2007-11-08 10:50:00,25.04,25.14,25.03,25.03,29500.0,14.9183,14.9779,14.9124,14.9124,29500.0
2007-11-08 10:55:00,25.03,25.03,24.83,24.84,41200.0,14.9124,14.9124,14.7932,14.7992,41200.0
2007-11-08 11:00:00,24.84,24.85,24.66,24.66,66900.0,14.7992,14.8051,14.692,14.692,66900.0
2007-11-08 11:05:00,24.68,24.74,24.59,24.68,37200.0,14.7039,14.7396,14.6502,14.7039,37200.0
2007-11-08 11:10:00,24.68,24.69,24.64,24.65,19500.0,14.7039,14.7098,14.68,14.686,19500.0
2007-11-08 11:15:00,24.67,24.73,24.65,24.71,89500.0,14.6979,14.7337,14.686,14.7217,89500.0
2007-11-08 11:20:00,24.71,24.79,24.7,24.79,17000.0,14.7217,14.7694,14.7158,14.7694,17000.0
2007-11-08 11:25:00,24.82,25.01,24.82,24.84,49300.0,14.7873,14.9005,14.7873,14.7992,49300.0
2007-11-08 11:30:00,24.84,25.0,24.79,25.0,30800.0,14.7992,14.8945,14.7694,14.8945,30800.0
2007-11-08 11:35:00,25.0,25.13,24.97,25.01,73500.0,14.8945,14.972,14.8766,14.9005,73500.0
2007-11-08 11:40:00,25.01,25.05,24.98,25.0,21100.0,14.9005,14.9243,14.8826,14.8945,21100.0
2007-11-08 11:45:00,25.01,25.02,24.92,24.97,38300.0,14.9005,14.9064,14.8469,14.8766,38300.0
2007-11-08 11:50:00,24.97,25.02,24.97,24.99,16800.0,14.8766,14.9064,14.8766,14.8886,16800.0
2007-11-08 11:55:00,24.99,24.99,24.88,24.93,44100.0,14.8886,14.8886,14.823,14.8528,44100.0
2007-11-08 12:00:00,24.92,25.0,24.79,24.82,34100.0,14.8469,14.8945,14.7694,14.7873,34100.0
2007-11-08 12:05:00,24.84,24.84,24.76,24.78,12600.0,14.7992,14.7992,14.7515,14.7634,12600.0
2007-11-08 12:10:00,24.78,24.8,24.66,24.67,44600.0,14.7634,14.7754,14.692,14.6979,44600.0
2007-11-08 12:15:00,24.68,24.79,24.67,24.74,25200.0,14.7039,14.7694,14.6979,14.7396,25200.0
2007-11-08 12:20:00,24.75,24.82,24.73,24.75,42900.0,14.7456,14.7873,14.7337,14.7456,42900.0
2007-11-08 12:25:00,24.79,24.88,24.75,24.82,28300.0,14.7694,14.823,14.7456,14.7873,28300.0
2007-11-08 12:30:00,24.81,24.93,24.77,24.93,32400.0,14.7813,14.8528,14.7575,14.8528,32400.0
2007-11-08 12:35:00,24.95,24.97,24.85,24.86,37700.0,14.8647,14.8766,14.8051,14.8111,37700.0
2007-11-08 12:40:00,24.86,25.0,24.79,24.98,32400.0,14.8111,14.8945,14.7694,14.8826,32400.0
2007-11-08 12:45:00,24.99,25.0,24.91,24.96,31100.0,14.8886,14.8945,14.8409,14.8707,31100.0
2007-11-08 12:50:00,24.94,24.96,24.92,24.95,5900.0,14.8588,14.8707,14.8469,14.8647,5900.0
2007-11-08 12:55:00,24.95,24.95,24.71,24.79,37400.0,14.8647,14.8647,14.7217,14.7694,37400.0
2007-11-08 13:00:00,24.81,24.87,24.77,24.87,8100.0,14.7813,14.8171,14.7575,14.8171,8100.0
2007-11-08 13:05:00,24.88,24.89,24.72,24.74,35000.0,14.823,14.829,14.7277,14.7396,35000.0
2007-11-08 13:10:00,24.73,24.85,24.71,24.85,14200.0,14.7337,14.8051,14.7217,14.8051,14200.0
2007-11-08 13:15:00,24.85,24.9,24.74,24.87,51200.0,14.8051,14.8349,14.7396,14.8171,51200.0
2007-11-08 13:20:00,24.89,25.0,24.87,24.96,17500.0,14.829,14.8945,14.8171,14.8707,17500.0
2007-11-08 13:25:00,24.96,24.99,24.83,24.95,30700.0,14.8707,14.8886,14.7932,14.8647,30700.0
2007-11-08 13:30:00,24.95,25.06,24.95,25.0,15800.0,14.8647,14.9303,14.8647,14.8945,15800.0
2007-11-08 13:35:00,25.0,25.0,24.75,24.88,44300.0,14.8945,14.8945,14.7456,14.823,44300.0
2007-11-08 13:40:00,24.89,24.95,24.81,24.81,20800.0,14.829,14.8647,14.7813,14.7813,20800.0
2007-11-08 13:45:00,24.8,24.81,24.7,24.74,30500.0,14.7754,14.7813,14.7158,14.7396,30500.0
2007-11-08 13:50:00,24.72,24.8,24.64,24.66,29000.0,14.7277,14.7754,14.68,14.692,29000.0
2007-11-08 13:55:00,24.65,24.7,24.56,24.68,48800.0,14.686,14.7158,14.6324,14.7039,48800.0
2007-11-08 14:00:00,24.68,24.8,24.67,24.8,28800.0,14.7039,14.7754,14.6979,14.7754,28800.0
2007-11-08 14:05:00,24.8,24.83,24.67,24.8,37500.0,14.7754,14.7932,14.6979,14.7754,37500.0
2007-11-08 14:10:00,24.8,24.88,24.78,24.8,50800.0,14.7754,14.823,14.7634,14.7754,50800.0
2007-11-08 14:15:00,24.79,25.0,24.79,24.99,29000.0,14.7694,14.8945,14.7694,14.8886,29000.0
2007-11-08 14:20:00,24.99,25.0,24.85,24.91,49800.0,14.8886,14.8945,14.8051,14.8409,49800.0
2007-11-08 14:25:00,24.92,24.96,24.74,24.79,43600.0,14.8469,14.8707,14.7396,14.7694,43600.0
2007-11-08 14:30:00,24.79,24.93,24.76,24.8,31900.0,14.7694,14.8528,14.7515,14.7754,31900.0
2007-11-08 14:35:00,24.77,24.78,24.6,24.63,47200.0,14.7575,14.7634,14.6562,14.6741,47200.0
2007-11-08 14:40:00,24.63,24.73,24.6,24.71,13600.0,14.6741,14.7337,14.6562,14.7217,13600.0
2007-11-08 14:45:00,24.71,24.83,24.69,24.83,8400.0,14.7217,14.7932,14.7098,14.7932,8400.0
2007-11-08 14:50:00,24.82,24.82,24.55,24.66,56700.0,14.7873,14.7873,14.6264,14.692,56700.0
2007-11-08 14:55:00,24.63,24.75,24.52,24.75,31900.0,14.6741,14.7456,14.6085,14.7456,31900.0
2007-11-08 15:00:00,24.8,24.9,24.73,24.86,18700.0,14.7754,14.8349,14.7337,14.8111,18700.0
2007-11-08 15:05:00,24.88,24.95,24.68,24.73,47600.0,14.823,14.8647,14.7039,14.7337,47600.0
2007-11-08 15:10:00,24.74,24.89,24.66,24.87,15000.0,14.7396,14.829,14.692,14.8171,15000.0
2007-11-08 15:15:00,24.86,24.88,24.63,24.73,59600.0,14.8111,14.823,14.6741,14.7337,59600.0
2007-11-08 15:20:00,24.75,25.0,24.75,24.97,25800.0,14.7456,14.8945,14.7456,14.8766,25800.0
2007-11-08 15:25:00,25.0,25.0,24.82,24.85,49800.0,14.8945,14.8945,14.7873,14.8051,49800.0
2007-11-08 15:30:00,24.85,24.85,24.65,24.78,71400.0,14.8051,14.8051,14.686,14.7634,71400.0
2007-11-08 15:35:00,24.77,24.86,24.59,24.71,64800.0,14.7575,14.8111,14.6502,14.7217,64800.0
2007-11-08 15:40:00,24.71,24.83,24.67,24.71,59300.0,14.7217,14.7932,14.6979,14.7217,59300.0
2007-11-08 15:45:00,24.7,24.74,24.58,24.58,36500.0,14.7158,14.7396,14.6443,14.6443,36500.0
2007-11-08 15:50:00,24.57,24.8,24.55,24.77,49300.0,14.6383,14.7754,14.6264,14.7575,49300.0
2007-11-08 15:55:00,24.77,24.8,24.7,24.7,84900.0,14.7575,14.7754,14.7158,14.7158,84900.0
2007-11-09 09:30:00,24.37,24.64,24.37,24.64,14500.0,14.5192,14.68,14.5192,14.68,14500.0
2007-11-09 09:35:00,24.69,24.76,24.69,24.74,10300.0,14.7098,14.7515,14.7098,14.7396,10300.0
2007-11-09 09:40:00,24.75,24.78,24.71,24.76,11800.0,14.7456,14.7634,14.7217,14.7515,11800.0
2007-11-09 09:45:00,24.76,24.77,24.63,24.75,14100.0,14.7515,14.7575,14.6741,14.7456,14100.0
2007-11-09 09:50:00,24.75,24.79,24.62,24.62,18700.0,14.7456,14.7694,14.6681,14.6681,18700.0
2007-11-09 09:55:00,24.62,24.72,24.61,24.72,10100.0,14.6681,14.7277,14.6622,14.7277,10100.0
2007-11-09 10:00:00,24.7,24.86,24.67,24.86,20700.0,14.7158,14.8111,14.6979,14.8111,20700.0
2007-11-09 10:05:00,24.86,25.0,24.86,24.94,21700.0,14.8111,14.8945,14.8111,14.8588,21700.0
2007-11-09 10:10:00,24.97,25.0,24.91,24.96,11500.0,14.8766,14.8945,14.8409,14.8707,11500.0
2007-11-09 10:15:00,24.97,25.18,24.94,25.16,12400.0,14.8766,15.0018,14.8588,14.9898,12400.0
2007-11-09 10:20:00,25.16,25.19,25.12,25.17,21500.0,14.9898,15.0077,14.966,14.9958,21500.0
2007-11-09 10:25:00,25.17,25.23,25.13,25.19,17200.0,14.9958,15.0315,14.972,15.0077,17200.0
2007-11-09 10:30:00,25.19,25.25,25.14,25.14,11500.0,15.0077,15.0435,14.9779,14.9779,11500.0
2007-11-09 10:35:00,25.14,25.26,25.11,25.26,11000.0,14.9779,15.0494,14.9601,15.0494,11000.0
2007-11-09 10:40:00,25.25,25.26,25.2,25.22,11600.0,15.0435,15.0494,15.0137,15.0256,11600.0
2007-11-09 10:45:00,25.21,25.21,25.16,25.21,17700.0,15.0196,15.0196,14.9898,15.0196,17700.0
2007-11-09 10:50:00,25.21,25.25,25.18,25.23,7800.0,15.0196,15.0435,15.0018,15.0315,7800.0
2007-11-09 10:55:00,25.23,25.27,25.22,25.24,15500.0,15.0315,15.0554,15.0256,15.0375,15500.0
2007-11-09 11:00:00,25.26,25.29,25.2,25.23,12900.0,15.0494,15.0673,15.0137,15.0315,12900.0
2007-11-09 11:05:00,25.24,25.35,25.24,25.27,13200.0,15.0375,15.103,15.0375,15.0554,13200.0
2007-11-09 11:10:00,25.28,25.34,25.27,25.33,8700.0,15.0613,15.0971,15.0554,15.0911,8700.0
2007-11-09 11:15:00,25.33,25.45,25.33,25.43,12400.0,15.0911,15.1626,15.0911,15.1507,12400.0
2007-11-09 11:20:00,25.44,25.56,25.44,25.53,17200.0,15.1567,15.2282,15.1567,15.2103,17200.0
2007-11-09 11:25:00,25.54,25.59,25.52,25.56,11000.0,15.2162,15.246,15.2043,15.2282,11000.0
2007-11-09 11:30:00,25.56,25.66,25.55,25.56,11800.0,15.2282,15.2877,15.2222,15.2282,11800.0
2007-11-09 11:35:00,25.55,25.64,25.55,25.61,4300.0,15.2222,15.2758,15.2222,15.2579,4300.0
2007-11-09 11:40:00,25.62,25.69,25.62,25.67,9600.0,15.2639,15.3056,15.2639,15.2937,9600.0
2007-11-09 11:45:00,25.68,25.74,25.65,25.67,10400.0,15.2996,15.3354,15.2818,15.2937,10400.0
2007-11-09 11:50:00,25.66,25.71,25.59,25.65,8700.0,15.2877,15.3175,15.246,15.2818,8700.0
2007-11-09 11:55:00,25.68,25.78,25.65,25.77,12700.0,15.2996,15.3592,15.2818,15.3533,12700.0
2007-11-09 12:00:00,25.77,25.77,25.72,25.75,10200.0,15.3533,15.3533,15.3235,15.3414,10200.0
2007-11-09 12:05:00,25.76,25.81,25.75,25.81,9900.0,15.3473,15.3771,15.3414,15.3771,9900.0
2007-11-09 12:10:00,25.81,25.81,25.75,25.76,9900.0,15.3771,15.3771,15.3414,15.3473,9900.0
2007-11-09 12:15:00,25.75,25.82,25.73,25.8,12500.0,15.3414,15.3831,15.3294,15.3711,12500.0
2007-11-09 12:20:00,25.82,25.86,25.82,25.83,13500.0,15.3831,15.4069,15.3831,15.389,13500.0
2007-11-09 12:25:00,25.82,25.91,25.8,25.89,12700.0,15.3831,15.4367,15.3711,15.4248,12700.0
2007-11-09 12:30:00,25.89,25.92,25.85,25.88,16300.0,15.4248,15.4426,15.4009,15.4188,16300.0
2007-11-09 12:35:00,25.86,25.97,25.86,25.97,14600.0,15.4069,15.4724,15.4069,15.4724,14600.0
2007-11-09 12:40:00,25.98,26.06,25.97,25.99,16100.0,15.4784,15.526,15.4724,15.4843,16100.0
2007-11-09 12:45:00,26.01,26.11,26.01,26.01,14500.0,15.4963,15.5558,15.4963,15.4963,14500.0
2007-11-09 12:50:00,26.01,26.05,25.98,26.03,12100.0,15.4963,15.5201,15.4784,15.5082,12100.0
2007-11-09 12:55:00,26.06,26.06,26.0,26.04,11300.0,15.526,15.526,15.4903,15.5141,11300.0
2007-11-09 13:00:00,26.04,26.04,25.97,26.02,11600.0,15.5141,15.5141,15.4724,15.5022,11600.0
2007-11-09 13:05:00,26.02,26.04,25.95,25.97,9500.0,15.5022,15.5141,15.4605,15.4724,9500.0
2007-11-09 13:10:00,25.96,25.98,25.94,25.94,12100.0,15.4665,15.4784,15.4545,15.4545,12100.0
2007-11-09 13:15:00,25.96,26.07,25.96,26.06,15900.0,15.4665,15.532,15.4665,15.526,15900.0
2007-11-09 13:20:00,26.05,26.1,26.02,26.09,14800.0,15.5201,15.5499,15.5022,15.5439,14800.0
2007-11-09 13:25:00,26.11,26.11,26.02,26.08,15300.0,15.5558,15.5558,15.5022,15.538,15300.0
2007-11-09 13:30:00,26.1,26.1,25.98,25.98,11400.0,15.5499,15.5499,15.4784,15.4784,11400.0
2007-11-09 13:35:00,25.99,25.99,25.88,25.92,11600.0,15.4843,15.4843,15.4188,15.4426,11600.0
2007-11-09 13:40:00,25.93,26.0,25.93,25.98,6600.0,15.4486,15.4903,15.4486,15.4784,6600.0
2007-11-09 13:45:00,25.99,26.05,25.97,26.02,9900.0,15.4843,15.5201,15.4724,15.5022,9900.0
2007-11-09 13:50:00,26.02,26.05,26.0,26.02,8400.0,15.5022,15.5201,15.4903,15.5022,8400.0
2007-11-09 13:55:00,26.02,26.04,26.0,26.03,6300.0,15.5022,15.5141,15.4903,15.5082,6300.0
2007-11-09 14:00:00,26.01,26.08,25.98,26.08,15500.0,15.4963,15.538,15.4784,15.538,15500.0
2007-11-09 14:05:00,26.08,26.09,26.05,26.06,16700.0,15.538,15.5439,15.5201,15.526,16700.0
2007-11-09 14:10:00,26.06,26.11,26.04,26.09,10600.0,15.526,15.5558,15.5141,15.5439,10600.0
2007-11-09 14:15:00,26.09,26.19,26.09,26.19,16400.0,15.5439,15.6035,15.5439,15.6035,16400.0
2007-11-09 14:20:00,26.2,26.3,26.17,26.3,17000.0,15.6095,15.669,15.5916,15.669,17000.0
2007-11-09 14:25:00,26.3,26.43,26.29,26.35,20300.0,15.669,15.7465,15.6631,15.6988,20300.0
2007-11-09 14:30:00,26.35,26.39,26.29,26.32,16800.0,15.6988,15.7227,15.6631,15.6809,16800.0
2007-11-09 14:35:00,26.33,26.36,26.31,26.36,14100.0,15.6869,15.7048,15.675,15.7048,14100.0
2007-11-09 14:40:00,26.35,26.43,26.32,26.42,19300.0,15.6988,15.7465,15.6809,15.7405,19300.0
2007-11-09 14:45:00,26.42,26.42,26.35,26.37,13200.0,15.7405,15.7405,15.6988,15.7107,13200.0
2007-11-09 14:50:00,26.37,26.39,26.34,26.35,7900.0,15.7107,15.7227,15.6929,15.6988,7900.0
2007-11-09 14:55:00,26.35,26.35,26.32,26.34,6900.0,15.6988,15.6988,15.6809,15.6929,6900.0
2007-11-09 15:00:00,26.35,26.41,26.3,26.3,12000.0,15.6988,15.7346,15.669,15.669,12000.0
2007-11-09 15:05:00,26.31,26.36,26.26,26.27,12200.0,15.675,15.7048,15.6452,15.6512,12200.0
2007-11-09 15:10:00,26.27,26.28,26.25,26.28,13400.0,15.6512,15.6571,15.6392,15.6571,13400.0
2007-11-09 15:15:00,26.29,26.38,26.28,26.36,10600.0,15.6631,15.7167,15.6571,15.7048,10600.0
2007-11-09 15:20:00,26.35,26.49,26.34,26.48,12500.0,15.6988,15.7822,15.6929,15.7763,12500.0
2007-11-09 15:25:00,26.46,26.46,26.31,26.35,23100.0,15.7644,15.7644,15.675,15.6988,23100.0
2007-11-09 15:30:00,26.33,26.34,26.23,26.24,19500.0,15.6869,15.6929,15.6273,15.6333,19500.0
2007-11-09 15:35:00,26.23,26.23,26.1,26.11,18600.0,15.6273,15.6273,15.5499,15.5558,18600.0
2007-11-09 15:40:00,26.1,26.16,26.02,26.03,21900.0,15.5499,15.5856,15.5022,15.5082,21900.0
2007-11-09 15:45:00,26.04,26.11,25.97,25.97,20700.0,15.5141,15.5558,15.4724,15.4724,20700.0
2007-11-09 15:50:00,25.98,26.05,25.92,25.94,31700.0,15.4784,15.5201,15.4426,15.4545,31700.0
2007-11-09 15:55:00,25.93,26.03,25.91,25.95,47700.0,15.4486,15.5082,15.4367,15.4605,47700.0
2007-11-12 09:30:00,26.01,26.03,25.97,25.97,1900.0,15.4963,15.5082,15.4724,15.4724,1900.0
2007-11-12 09:35:00,25.94,26.19,25.94,26.16,3500.0,15.4545,15.6035,15.4545,15.5856,3500.0
2007-11-12 09:40:00,26.19,26.3,26.11,26.11,9700.0,15.6035,15.669,15.5558,15.5558,9700.0
2007-11-12 09:45:00,26.12,26.39,26.11,26.27,9100.0,15.5618,15.7227,15.5558,15.6512,9100.0
2007-11-12 09:50:00,26.25,26.25,26.07,26.1,6300.0,15.6392,15.6392,15.532,15.5499,6300.0
2007-11-12 09:55:00,26.1,26.18,26.1,26.18,10400.0,15.5499,15.5975,15.5499,15.5975,10400.0
2007-11-12 10:00:00,26.16,26.16,26.09,26.12,13000.0,15.5856,15.5856,15.5439,15.5618,13000.0
2007-11-12 10:05:00,26.13,26.22,26.13,26.18,14500.0,15.5677,15.6214,15.5677,15.5975,14500.0
2007-11-12 10:10:00,26.18,26.29,26.17,26.25,14400.0,15.5975,15.6631,15.5916,15.6392,14400.0
2007-11-12 10:15:00,26.22,26.39,26.22,26.39,10000.0,15.6214,15.7227,15.6214,15.7227,10000.0
2007-11-12 10:20:00,26.38,26.44,26.28,26.44,13000.0,15.7167,15.7524,15.6571,15.7524,13000.0
2007-11-12 10:25:00,26.42,26.5,26.35,26.47,15000.0,15.7405,15.7882,15.6988,15.7703,15000.0
2007-11-12 10:30:00,26.47,26.5,26.46,26.47,11300.0,15.7703,15.7882,15.7644,15.7703,11300.0
2007-11-12 10:35:00,26.47,26.53,26.46,26.52,12900.0,15.7703,15.8061,15.7644,15.8001,12900.0
2007-11-12 10:40:00,26.52,26.62,26.52,26.62,10200.0,15.8001,15.8597,15.8001,15.8597,10200.0
2007-11-12 10:45:00,26.6,26.68,26.6,26.66,12300.0,15.8478,15.8954,15.8478,15.8835,12300.0
2007-11-12 10:50:00,26.65,26.68,26.65,26.66,9300.0,15.8776,15.8954,15.8776,15.8835,9300.0
2007-11-12 10:55:00,26.67,26.75,26.65,26.73,9200.0,15.8895,15.9371,15.8776,15.9252,9200.0
2007-11-12 11:00:00,26.73,26.75,26.7,26.74,10600.0,15.9252,15.9371,15.9073,15.9312,10600.0
2007-11-12 11:05:00,26.75,26.88,26.74,26.86,15300.0,15.9371,16.0146,15.9312,16.0027,15300.0
2007-11-12 11:10:00,26.86,26.92,26.85,26.91,14200.0,16.0027,16.0384,15.9967,16.0325,14200.0
2007-11-12 11:15:00,26.9,26.92,26.88,26.91,8900.0,16.0265,16.0384,16.0146,16.0325,8900.0
2007-11-12 11:20:00,26.91,26.91,26.87,26.87,13000.0,16.0325,16.0325,16.0086,16.0086,13000.0
2007-11-12 11:25:00,26.86,26.86,26.85,26.85,6500.0,16.0027,16.0027,15.9967,15.9967,6500.0
2007-11-12 11:30:00,26.86,26.89,26.83,26.84,11900.0,16.0027,16.0205,15.9848,15.9908,11900.0
2007-11-12 11:35:00,26.84,26.85,26.81,26.81,8000.0,15.9908,15.9967,15.9729,15.9729,8000.0
2007-11-12 11:40:00,26.81,26.82,26.81,26.81,5800.0,15.9729,15.9788,15.9729,15.9729,5800.0
2007-11-12 11:45:00,26.82,26.86,26.81,26.84,8800.0,15.9788,16.0027,15.9729,15.9908,8800.0
2007-11-12 11:50:00,26.86,26.86,26.8,26.81,10200.0,16.0027,16.0027,15.9669,15.9729,10200.0
2007-11-12 11:55:00,26.8,26.85,26.8,26.85,4500.0,15.9669,15.9967,15.9669,15.9967,4500.0
2007-11-12 12:00:00,26.82,26.85,26.82,26.83,10500.0,15.9788,15.9967,15.9788,15.9848,10500.0
2007-11-12 12:05:00,26.83,26.83,26.76,26.77,9800.0,15.9848,15.9848,15.9431,15.949,9800.0
2007-11-12 12:10:00,26.76,26.78,26.73,26.73,10600.0,15.9431,15.955,15.9252,15.9252,10600.0
2007-11-12 12:15:00,26.73,26.77,26.71,26.75,7800.0,15.9252,15.949,15.9133,15.9371,7800.0
2007-11-12 12:20:00,26.75,26.8,26.74,26.8,9500.0,15.9371,15.9669,15.9312,15.9669,9500.0
2007-11-12 12:25:00,26.8,26.81,26.79,26.8,3200.0,15.9669,15.9729,15.961,15.9669,3200.0
2007-11-12 12:30:00,26.8,26.88,26.8,26.88,7500.0,15.9669,16.0146,15.9669,16.0146,7500.0
2007-11-12 12:35:00,26.88,26.89,26.84,26.84,7900.0,16.0146,16.0205,15.9908,15.9908,7900.0
2007-11-12 12:40:00,26.84,26.86,26.84,26.85,7100.0,15.9908,16.0027,15.9908,15.9967,7100.0
2007-11-12 12:45:00,26.85,26.86,26.84,26.86,6900.0,15.9967,16.0027,15.9908,16.0027,6900.0
2007-11-12 12:50:00,26.84,26.85,26.77,26.77,8300.0,15.9908,15.9967,15.949,15.949,8300.0
2007-11-12 12:55:00,26.77,26.78,26.76,26.77,2700.0,15.949,15.955,15.9431,15.949,2700.0
2007-11-12 13:00:00,26.77,26.84,26.77,26.83,7400.0,15.949,15.9908,15.949,15.9848,7400.0
2007-11-12 13:05:00,26.83,26.84,26.8,26.8,5300.0,15.9848,15.9908,15.9669,15.9669,5300.0
2007-11-12 13:10:00,26.8,26.81,26.79,26.8,5000.0,15.9669,15.9729,15.961,15.9669,5000.0
2007-11-12 13:15:00,26.79,26.86,26.78,26.84,9400.0,15.961,16.0027,15.955,15.9908,9400.0
2007-11-12 13:20:00,26.84,26.87,26.83,26.85,5100.0,15.9908,16.0086,15.9848,15.9967,5100.0
2007-11-12 13:25:00,26.86,26.89,26.85,26.87,5400.0,16.0027,16.0205,15.9967,16.0086,5400.0
2007-11-12 13:30:00,26.88,26.89,26.85,26.86,7900.0,16.0146,16.0205,15.9967,16.0027,7900.0
2007-11-12 13:35:00,26.85,26.85,26.75,26.75,10100.0,15.9967,15.9967,15.9371,15.9371,10100.0
2007-11-12 13:40:00,26.75,26.75,26.72,26.73,7300.0,15.9371,15.9371,15.9193,15.9252,7300.0
2007-11-12 13:45:00,26.73,26.75,26.72,26.74,6000.0,15.9252,15.9371,15.9193,15.9312,6000.0
2007-11-12 13:50:00,26.73,26.75,26.72,26.73,7300.0,15.9252,15.9371,15.9193,15.9252,7300.0
2007-11-12 13:55:00,26.74,26.82,26.74,26.8,6700.0,15.9312,15.9788,15.9312,15.9669,6700.0
2007-11-12 14:00:00,26.8,26.84,26.8,26.82,7700.0,15.9669,15.9908,15.9669,15.9788,7700.0
2007-11-12 14:05:00,26.83,26.86,26.81,26.81,12700.0,15.9848,16.0027,15.9729,15.9729,12700.0
2007-11-12 14:10:00,26.8,26.82,26.8,26.8,7900.0,15.9669,15.9788,15.9669,15.9669,7900.0
2007-11-12 14:15:00,26.79,26.84,26.77,26.82,10000.0,15.961,15.9908,15.949,15.9788,10000.0
2007-11-12 14:20:00,26.82,26.9,26.82,26.87,12600.0,15.9788,16.0265,15.9788,16.0086,12600.0
2007-11-12 14:25:00,26.86,26.9,26.82,26.89,16200.0,16.0027,16.0265,15.9788,16.0205,16200.0
2007-11-12 14:30:00,26.9,26.9,26.87,26.9,14500.0,16.0265,16.0265,16.0086,16.0265,14500.0
2007-11-12 14:35:00,26.89,26.89,26.86,26.86,8100.0,16.0205,16.0205,16.0027,16.0027,8100.0
2007-11-12 14:40:00,26.87,26.9,26.86,26.86,11600.0,16.0086,16.0265,16.0027,16.0027,11600.0
2007-11-12 14:45:00,26.86,26.89,26.86,26.87,6700.0,16.0027,16.0205,16.0027,16.0086,6700.0
2007-11-12 14:50:00,26.86,26.88,26.85,26.86,10900.0,16.0027,16.0146,15.9967,16.0027,10900.0
2007-11-12 14:55:00,26.86,26.9,26.86,26.87,7400.0,16.0027,16.0265,16.0027,16.0086,7400.0
2007-11-12 15:00:00,26.87,26.87,26.78,26.8,25500.0,16.0086,16.0086,15.955,15.9669,25500.0
2007-11-12 15:05:00,26.79,26.81,26.75,26.8,9600.0,15.961,15.9729,15.9371,15.9669,9600.0
2007-11-12 15:10:00,26.81,26.84,26.8,26.82,11100.0,15.9729,15.9908,15.9669,15.9788,11100.0
2007-11-12 15:15:00,26.82,26.82,26.78,26.78,16700.0,15.9788,15.9788,15.955,15.955,16700.0
2007-11-12 15:20:00,26.78,26.81,26.73,26.76,17500.0,15.955,15.9729,15.9252,15.9431,17500.0
2007-11-12 15:25:00,26.76,26.76,26.69,26.69,18400.0,15.9431,15.9431,15.9014,15.9014,18400.0
2007-11-12 15:30:00,26.69,26.78,26.69,26.77,9100.0,15.9014,15.955,15.9014,15.949,9100.0
2007-11-12 15:35:00,26.77,26.78,26.74,26.74,19200.0,15.949,15.955,15.9312,15.9312,19200.0
2007-11-12 15:40:00,26.76,26.77,26.71,26.71,17600.0,15.9431,15.949,15.9133,15.9133,17600.0
2007-11-12 15:45:00,26.71,26.71,26.65,26.65,18600.0,15.9133,15.9133,15.8776,15.8776,18600.0
2007-11-12 15:50:00,26.66,26.66,26.62,26.64,13300.0,15.8835,15.8835,15.8597,15.8716,13300.0
2007-11-12 15:55:00,26.65,26.65,26.58,26.6,21400.0,15.8776,15.8776,15.8358,15.8478,21400.0
2007-11-13 09:30:00,26.85,26.85,26.57,26.58,5700.0,15.9967,15.9967,15.8299,15.8358,5700.0
2007-11-13 09:35:00,26.6,26.88,26.6,26.88,5400.0,15.8478,16.0146,15.8478,16.0146,5400.0
2007-11-13 09:40:00,26.85,26.91,26.72,26.78,6800.0,15.9967,16.0325,15.9193,15.955,6800.0
2007-11-13 09:45:00,26.78,26.79,26.74,26.76,10000.0,15.955,15.961,15.9312,15.9431,10000.0
2007-11-13 09:50:00,26.76,26.86,26.7,26.81,15200.0,15.9431,16.0027,15.9073,15.9729,15200.0
2007-11-13 09:55:00,26.86,26.86,26.72,26.77,7300.0,16.0027,16.0027,15.9193,15.949,7300.0
2007-11-13 10:00:00,26.77,26.84,26.75,26.81,3500.0,15.949,15.9908,15.9371,15.9729,3500.0
2007-11-13 10:05:00,26.81,26.81,26.76,26.8,5000.0,15.9729,15.9729,15.9431,15.9669,5000.0
2007-11-13 10:10:00,26.82,26.88,26.82,26.87,6800.0,15.9788,16.0146,15.9788,16.0086,6800.0
2007-11-13 10:15:00,26.88,26.88,26.77,26.77,10800.0,16.0146,16.0146,15.949,15.949,10800.0
2007-11-13 10:20:00,26.76,26.78,26.74,26.77,9100.0,15.9431,15.955,15.9312,15.949,9100.0
2007-11-13 10:25:00,26.75,26.78,26.74,26.78,4200.0,15.9371,15.955,15.9312,15.955,4200.0
2007-11-13 10:30:00,26.79,26.79,26.76,26.76,9000.0,15.961,15.961,15.9431,15.9431,9000.0
2007-11-13 10:35:00,26.76,26.77,26.74,26.74,9300.0,15.9431,15.949,15.9312,15.9312,9300.0
2007-11-13 10:40:00,26.75,26.78,26.74,26.78,7300.0,15.9371,15.955,15.9312,15.955,7300.0
2007-11-13 10:45:00,26.8,26.87,26.8,26.84,10100.0,15.9669,16.0086,15.9669,15.9908,10100.0
2007-11-13 10:50:00,26.84,26.92,26.82,26.89,8400.0,15.9908,16.0384,15.9788,16.0205,8400.0
2007-11-13 10:55:00,26.92,26.92,26.88,26.88,7000.0,16.0384,16.0384,16.0146,16.0146,7000.0
2007-11-13 11:00:00,26.89,26.89,26.82,26.89,7200.0,16.0205,16.0205,15.9788,16.0205,7200.0
2007-11-13 11:05:00,26.91,26.95,26.91,26.94,9400.0,16.0325,16.0563,16.0325,16.0503,9400.0
2007-11-13 11:10:00,26.95,26.95,26.92,26.93,8100.0,16.0563,16.0563,16.0384,16.0444,8100.0
2007-11-13 11:15:00,26.95,27.0,26.92,26.96,13700.0,16.0563,16.0861,16.0384,16.0622,13700.0
2007-11-13 11:20:00,26.97,26.98,26.96,26.97,5200.0,16.0682,16.0742,16.0622,16.0682,5200.0
2007-11-13 11:25:00,26.98,27.0,26.97,26.99,4900.0,16.0742,16.0861,16.0682,16.0801,4900.0
2007-11-13 11:30:00,27.0,27.0,26.96,27.0,8900.0,16.0861,16.0861,16.0622,16.0861,8900.0
2007-11-13 11:35:00,26.99,27.0,26.98,26.99,8300.0,16.0801,16.0861,16.0742,16.0801,8300.0
2007-11-13 11:40:00,26.99,26.99,26.97,26.98,5200.0,16.0801,16.0801,16.0682,16.0742,5200.0
2007-11-13 11:45:00,26.96,26.96,26.93,26.93,5000.0,16.0622,16.0622,16.0444,16.0444,5000.0
2007-11-13 11:50:00,26.94,26.97,26.93,26.94,4400.0,16.0503,16.0682,16.0444,16.0503,4400.0
2007-11-13 11:55:00,26.96,26.99,26.95,26.99,4200.0,16.0622,16.0801,16.0563,16.0801,4200.0
2007-11-13 12:00:00,26.97,27.0,26.96,27.0,9500.0,16.0682,16.0861,16.0622,16.0861,9500.0
2007-11-13 12:05:00,26.99,27.0,26.97,26.99,8100.0,16.0801,16.0861,16.0682,16.0801,8100.0
2007-11-13 12:10:00,26.99,27.0,26.97,26.98,7000.0,16.0801,16.0861,16.0682,16.0742,7000.0
2007-11-13 12:15:00,26.98,26.98,26.95,26.97,6700.0,16.0742,16.0742,16.0563,16.0682,6700.0
2007-11-13 12:20:00,26.96,26.97,26.95,26.97,8100.0,16.0622,16.0682,16.0563,16.0682,8100.0
2007-11-13 12:25:00,26.96,26.97,26.96,26.97,9400.0,16.0622,16.0682,16.0622,16.0682,9400.0
2007-11-13 12:30:00,26.97,26.97,26.94,26.95,4900.0,16.0682,16.0682,16.0503,16.0563,4900.0
2007-11-13 12:35:00,26.95,26.95,26.94,26.95,4900.0,16.0563,16.0563,16.0503,16.0563,4900.0
2007-11-13 12:40:00,26.95,26.97,26.95,26.96,6200.0,16.0563,16.0682,16.0563,16.0622,6200.0
2007-11-13 12:45:00,26.95,26.97,26.95,26.96,4700.0,16.0563,16.0682,16.0563,16.0622,4700.0
2007-11-13 12:50:00,26.95,26.95,26.93,26.94,6500.0,16.0563,16.0563,16.0444,16.0503,6500.0
2007-11-13 12:55:00,26.94,26.96,26.94,26.96,6600.0,16.0503,16.0622,16.0503,16.0622,6600.0
2007-11-13 13:00:00,26.96,26.97,26.95,26.96,8200.0,16.0622,16.0682,16.0563,16.0622,8200.0
2007-11-13 13:05:00,26.96,26.96,26.89,26.89,5800.0,16.0622,16.0622,16.0205,16.0205,5800.0
2007-11-13 13:10:00,26.89,26.93,26.89,26.93,5600.0,16.0205,16.0444,16.0205,16.0444,5600.0
2007-11-13 13:15:00,26.93,26.97,26.92,26.97,6100.0,16.0444,16.0682,16.0384,16.0682,6100.0
2007-11-13 13:20:00,26.95,26.97,26.94,26.97,9300.0,16.0563,16.0682,16.0503,16.0682,9300.0
2007-11-13 13:25:00,26.96,26.97,26.87,26.92,16100.0,16.0622,16.0682,16.0086,16.0384,16100.0
2007-11-13 13:30:00,26.93,26.96,26.92,26.93,4300.0,16.0444,16.0622,16.0384,16.0444,4300.0
2007-11-13 13:35:00,26.93,26.94,26.91,26.92,8000.0,16.0444,16.0503,16.0325,16.0384,8000.0
2007-11-13 13:40:00,26.92,26.97,26.91,26.96,9100.0,16.0384,16.0682,16.0325,16.0622,9100.0
2007-11-13 13:45:00,26.95,26.97,26.94,26.94,7400.0,16.0563,16.0682,16.0503,16.0503,7400.0
2007-11-13 13:50:00,26.94,26.96,26.91,26.92,7000.0,16.0503,16.0622,16.0325,16.0384,7000.0
2007-11-13 13:55:00,26.91,26.92,26.9,26.9,3700.0,16.0325,16.0384,16.0265,16.0265,3700.0
2007-11-13 14:00:00,26.92,26.96,26.92,26.94,10100.0,16.0384,16.0622,16.0384,16.0503,10100.0
2007-11-13 14:05:00,26.96,26.96,26.94,26.94,6900.0,16.0622,16.0622,16.0503,16.0503,6900.0
2007-11-13 14:10:00,26.95,26.97,26.95,26.95,10000.0,16.0563,16.0682,16.0563,16.0563,10000.0
2007-11-13 14:15:00,26.96,26.97,26.94,26.97,10100.0,16.0622,16.0682,16.0503,16.0682,10100.0
2007-11-13 14:20:00,26.97,26.98,26.97,26.97,5600.0,16.0682,16.0742,16.0682,16.0682,5600.0
2007-11-13 14:25:00,26.98,26.98,26.96,26.96,7900.0,16.0742,16.0742,16.0622,16.0622,7900.0
2007-11-13 14:30:00,26.97,26.98,26.96,26.98,4300.0,16.0682,16.0742,16.0622,16.0742,4300.0
2007-11-13 14:35:00,26.97,27.0,26.97,26.99,14300.0,16.0682,16.0861,16.0682,16.0801,14300.0
2007-11-13 14:40:00,26.98,26.99,26.98,26.99,3800.0,16.0742,16.0801,16.0742,16.0801,3800.0
2007-11-13 14:45:00,26.99,27.0,26.98,26.99,9400.0,16.0801,16.0861,16.0742,16.0801,9400.0
2007-11-13 14:50:00,27.0,27.0,26.99,26.99,6200.0,16.0861,16.0861,16.0801,16.0801,6200.0
2007-11-13 14:55:00,27.0,27.0,26.98,26.98,7900.0,16.0861,16.0861,16.0742,16.0742,7900.0
2007-11-13 15:00:00,26.97,27.0,26.97,27.0,17200.0,16.0682,16.0861,16.0682,16.0861,17200.0
2007-11-13 15:05:00,27.0,27.04,26.99,27.03,6800.0,16.0861,16.1099,16.0801,16.104,6800.0
2007-11-13 15:10:00,27.02,27.03,27.0,27.0,5900.0,16.098,16.104,16.0861,16.0861,5900.0
2007-11-13 15:15:00,27.01,27.03,27.01,27.03,7600.0,16.092,16.104,16.092,16.104,7600.0
2007-11-13 15:20:00,27.03,27.03,27.01,27.01,4800.0,16.104,16.104,16.092,16.092,4800.0
2007-11-13 15:25:00,27.01,27.04,27.0,27.03,14400.0,16.092,16.1099,16.0861,16.104,14400.0
2007-11-13 15:30:00,27.04,27.08,27.03,27.06,8300.0,16.1099,16.1337,16.104,16.1218,8300.0
2007-11-13 15:35:00,27.07,27.08,27.04,27.06,9200.0,16.1278,16.1337,16.1099,16.1218,9200.0
2007-11-13 15:40:00,27.06,27.11,27.06,27.1,8500.0,16.1218,16.1516,16.1218,16.1457,8500.0
2007-11-13 15:45:00,27.1,27.16,27.08,27.12,11800.0,16.1457,16.1814,16.1337,16.1576,11800.0
2007-11-13 15:50:00,27.12,27.15,27.03,27.06,20000.0,16.1576,16.1754,16.104,16.1218,20000.0
2007-11-13 15:55:00,27.06,27.13,27.0,27.01,36500.0,16.1218,16.1635,16.0861,16.092,36500.0
2007-11-14 09:30:00,27.16,27.16,26.84,26.84,9000.0,16.1814,16.1814,15.9908,15.9908,9000.0
2007-11-14 09:35:00,26.85,27.24,26.82,27.17,4700.0,15.9967,16.2291,15.9788,16.1874,4700.0
2007-11-14 09:40:00,27.14,27.21,26.92,27.02,5500.0,16.1695,16.2112,16.0384,16.098,5500.0
2007-11-14 09:45:00,27.02,27.05,26.83,26.88,5600.0,16.098,16.1159,15.9848,16.0146,5600.0
2007-11-14 09:50:00,26.9,26.98,26.84,26.85,9700.0,16.0265,16.0742,15.9908,15.9967,9700.0
2007-11-14 09:55:00,26.82,26.93,26.74,26.93,7000.0,15.9788,16.0444,15.9312,16.0444,7000.0
2007-11-14 10:00:00,26.95,26.99,26.95,26.96,2100.0,16.0563,16.0801,16.0563,16.0622,2100.0
2007-11-14 10:05:00,26.95,26.99,26.8,26.83,3800.0,16.0563,16.0801,15.9669,15.9848,3800.0
2007-11-14 10:10:00,26.83,26.84,26.79,26.83,4000.0,15.9848,15.9908,15.961,15.9848,4000.0
2007-11-14 10:15:00,26.84,26.86,26.8,26.83,2500.0,15.9908,16.0027,15.9669,15.9848,2500.0
2007-11-14 10:20:00,26.83,26.86,26.75,26.75,4100.0,15.9848,16.0027,15.9371,15.9371,4100.0
2007-11-14 10:25:00,26.74,26.77,26.73,26.73,5500.0,15.9312,15.949,15.9252,15.9252,5500.0
2007-11-14 10:30:00,26.73,26.73,26.7,26.72,7700.0,15.9252,15.9252,15.9073,15.9193,7700.0
2007-11-14 10:35:00,26.72,26.79,26.72,26.79,3300.0,15.9193,15.961,15.9193,15.961,3300.0
2007-11-14 10:40:00,26.81,26.86,26.8,26.86,3300.0,15.9729,16.0027,15.9669,16.0027,3300.0
2007-11-14 10:45:00,26.86,26.92,26.86,26.92,1700.0,16.0027,16.0384,16.0027,16.0384,1700.0
2007-11-14 10:50:00,26.92,26.95,26.92,26.94,1900.0,16.0384,16.0563,16.0384,16.0503,1900.0
2007-11-14 10:55:00,26.93,26.94,26.9,26.9,2200.0,16.0444,16.0503,16.0265,16.0265,2200.0
2007-11-14 11:00:00,26.88,26.89,26.86,26.86,6000.0,16.0146,16.0205,16.0027,16.0027,6000.0
2007-11-14 11:05:00,26.86,26.86,26.75,26.76,9400.0,16.0027,16.0027,15.9371,15.9431,9400.0
2007-11-14 11:10:00,26.76,26.77,26.75,26.75,3000.0,15.9431,15.949,15.9371,15.9371,3000.0
2007-11-14 11:15:00,26.76,26.77,26.75,26.76,15000.0,15.9431,15.949,15.9371,15.9431,15000.0
2007-11-14 11:20:00,26.77,26.84,26.77,26.83,2700.0,15.949,15.9908,15.949,15.9848,2700.0
2007-11-14 11:25:00,26.82,26.83,26.81,26.82,2500.0,15.9788,15.9848,15.9729,15.9788,2500.0
2007-11-14 11:30:00,26.82,26.82,26.81,26.82,3100.0,15.9788,15.9788,15.9729,15.9788,3100.0
2007-11-14 11:35:00,26.82,26.83,26.78,26.8,4000.0,15.9788,15.9848,15.955,15.9669,4000.0
2007-11-14 11:40:00,26.79,26.82,26.79,26.81,3900.0,15.961,15.9788,15.961,15.9729,3900.0
2007-11-14 11:45:00,26.81,27.06,26.81,27.05,22500.0,15.9729,16.1218,15.9729,16.1159,22500.0
2007-11-14 11:50:00,27.04,27.09,27.02,27.03,4100.0,16.1099,16.1397,16.098,16.104,4100.0
2007-11-14 11:55:00,27.01,27.03,26.97,26.97,2500.0,16.092,16.104,16.0682,16.0682,2500.0
2007-11-14 12:00:00,26.98,26.98,26.94,26.94,2000.0,16.0742,16.0742,16.0503,16.0503,2000.0
2007-11-14 12:05:00,26.94,26.96,26.88,26.95,4900.0,16.0503,16.0622,16.0146,16.0563,4900.0
2007-11-14 12:10:00,26.95,27.03,26.95,27.03,5300.0,16.0563,16.104,16.0563,16.104,5300.0
2007-11-14 12:15:00,27.03,27.04,26.93,26.94,2900.0,16.104,16.1099,16.0444,16.0503,2900.0
2007-11-14 12:20:00,26.93,26.95,26.89,26.9,2900.0,16.0444,16.0563,16.0205,16.0265,2900.0
2007-11-14 12:25:00,26.89,26.96,26.89,26.93,3300.0,16.0205,16.0622,16.0205,16.0444,3300.0
2007-11-14 12:30:00,26.91,26.94,26.89,26.92,2100.0,16.0325,16.0503,16.0205,16.0384,2100.0
2007-11-14 12:35:00,26.92,26.95,26.9,26.94,4100.0,16.0384,16.0563,16.0265,16.0503,4100.0
2007-11-14 12:40:00,26.93,26.93,26.89,26.91,5200.0,16.0444,16.0444,16.0205,16.0325,5200.0
2007-11-14 12:45:00,26.9,26.91,26.81,26.83,3000.0,16.0265,16.0325,15.9729,15.9848,3000.0
2007-11-14 12:50:00,26.84,26.84,26.77,26.77,2900.0,15.9908,15.9908,15.949,15.949,2900.0
2007-11-14 12:55:00,26.79,26.81,26.76,26.77,5600.0,15.961,15.9729,15.9431,15.949,5600.0
2007-11-14 13:00:00,26.77,26.79,26.77,26.78,3000.0,15.949,15.961,15.949,15.955,3000.0
2007-11-14 13:05:00,26.78,26.78,26.76,26.77,2000.0,15.955,15.955,15.9431,15.949,2000.0
2007-11-14 13:10:00,26.78,26.84,26.76,26.83,7900.0,15.955,15.9908,15.9431,15.9848,7900.0
2007-11-14 13:15:00,26.84,26.85,26.83,26.85,1200.0,15.9908,15.9967,15.9848,15.9967,1200.0
2007-11-14 13:20:00,26.84,26.92,26.84,26.91,4800.0,15.9908,16.0384,15.9908,16.0325,4800.0
2007-11-14 13:25:00,26.91,26.91,26.85,26.85,2900.0,16.0325,16.0325,15.9967,15.9967,2900.0
2007-11-14 13:30:00,26.85,26.85,26.83,26.83,3500.0,15.9967,15.9967,15.9848,15.9848,3500.0
2007-11-14 13:35:00,26.85,26.85,26.79,26.79,4600.0,15.9967,15.9967,15.961,15.961,4600.0
2007-11-14 13:40:00,26.8,26.82,26.79,26.82,3200.0,15.9669,15.9788,15.961,15.9788,3200.0
2007-11-14 13:45:00,26.8,26.8,26.78,26.79,2000.0,15.9669,15.9669,15.955,15.961,2000.0
2007-11-14 13:50:00,26.79,26.79,26.75,26.78,3200.0,15.961,15.961,15.9371,15.955,3200.0
2007-11-14 13:55:00,26.81,26.82,26.76,26.76,2900.0,15.9729,15.9788,15.9431,15.9431,2900.0
2007-11-14 14:00:00,26.78,26.79,26.75,26.78,4500.0,15.955,15.961,15.9371,15.955,4500.0
2007-11-14 14:05:00,26.77,26.8,26.77,26.8,2200.0,15.949,15.9669,15.949,15.9669,2200.0
2007-11-14 14:10:00,26.8,26.84,26.78,26.82,4800.0,15.9669,15.9908,15.955,15.9788,4800.0
2007-11-14 14:15:00,26.83,26.85,26.83,26.83,3400.0,15.9848,15.9967,15.9848,15.9848,3400.0
2007-11-14 14:20:00,26.83,26.84,26.81,26.82,4200.0,15.9848,15.9908,15.9729,15.9788,4200.0
2007-11-14 14:25:00,26.81,26.85,26.81,26.81,7000.0,15.9729,15.9967,15.9729,15.9729,7000.0
2007-11-14 14:30:00,26.82,26.83,26.79,26.81,5000.0,15.9788,15.9848,15.961,15.9729,5000.0
2007-11-14 14:35:00,26.81,26.87,26.81,26.84,5700.0,15.9729,16.0086,15.9729,15.9908,5700.0
2007-11-14 14:40:00,26.84,26.85,26.81,26.82,3200.0,15.9908,15.9967,15.9729,15.9788,3200.0
2007-11-14 14:45:00,26.82,26.82,26.76,26.78,8500.0,15.9788,15.9788,15.9431,15.955,8500.0
2007-11-14 14:50:00,26.8,26.82,26.75,26.78,6700.0,15.9669,15.9788,15.9371,15.955,6700.0
2007-11-14 14:55:00,26.8,26.8,26.75,26.76,3600.0,15.9669,15.9669,15.9371,15.9431,3600.0
2007-11-14 15:00:00,26.76,26.78,26.75,26.76,9100.0,15.9431,15.955,15.9371,15.9431,9100.0
2007-11-14 15:05:00,26.76,26.82,26.76,26.82,5700.0,15.9431,15.9788,15.9431,15.9788,5700.0
2007-11-14 15:10:00,26.82,26.85,26.79,26.8,10200.0,15.9788,15.9967,15.961,15.9669,10200.0
2007-11-14 15:15:00,26.8,26.85,26.8,26.82,5100.0,15.9669,15.9967,15.9669,15.9788,5100.0
2007-11-14 15:20:00,26.82,26.89,26.8,26.89,6800.0,15.9788,16.0205,15.9669,16.0205,6800.0
2007-11-14 15:25:00,26.91,26.91,26.84,26.86,6500.0,16.0325,16.0325,15.9908,16.0027,6500.0
2007-11-14 15:30:00,26.84,26.85,26.77,26.8,8600.0,15.9908,15.9967,15.949,15.9669,8600.0
2007-11-14 15:35:00,26.8,26.8,26.75,26.75,20800.0,15.9669,15.9669,15.9371,15.9371,20800.0
2007-11-14 15:40:00,26.75,26.82,26.75,26.82,40000.0,15.9371,15.9788,15.9371,15.9788,40000.0
2007-11-14 15:45:00,26.82,26.82,26.75,26.78,9400.0,15.9788,15.9788,15.9371,15.955,9400.0
2007-11-14 15:50:00,26.77,26.78,26.74,26.76,21200.0,15.949,15.955,15.9312,15.9431,21200.0
2007-11-14 15:55:00,26.75,26.76,26.67,26.72,23100.0,15.9371,15.9431,15.8895,15.9193,23100.0
2007-11-15 09:30:00,26.64,26.79,26.64,26.79,2400.0,15.8716,15.961,15.8716,15.961,2400.0
2007-11-15 09:35:00,26.79,26.79,26.46,26.48,9900.0,15.961,15.961,15.7644,15.7763,9900.0
2007-11-15 09:40:00,26.46,26.55,26.46,26.52,1500.0,15.7644,15.818,15.7644,15.8001,1500.0
2007-11-15 09:45:00,26.55,26.58,26.46,26.47,3600.0,15.818,15.8358,15.7644,15.7703,3600.0
2007-11-15 09:50:00,26.43,26.48,26.35,26.43,4200.0,15.7465,15.7763,15.6988,15.7465,4200.0
2007-11-15 09:55:00,26.44,26.52,26.43,26.48,3700.0,15.7524,15.8001,15.7465,15.7763,3700.0
2007-11-15 10:00:00,26.48,26.5,26.45,26.45,4500.0,15.7763,15.7882,15.7584,15.7584,4500.0
2007-11-15 10:05:00,26.44,26.47,26.4,26.45,6400.0,15.7524,15.7703,15.7286,15.7584,6400.0
2007-11-15 10:10:00,26.47,26.5,26.42,26.48,8800.0,15.7703,15.7882,15.7405,15.7763,8800.0
2007-11-15 10:15:00,26.47,26.51,26.47,26.5,4300.0,15.7703,15.7941,15.7703,15.7882,4300.0
2007-11-15 10:20:00,26.52,26.55,26.51,26.53,6400.0,15.8001,15.818,15.7941,15.8061,6400.0
2007-11-15 10:25:00,26.54,26.55,26.47,26.47,3700.0,15.812,15.818,15.7703,15.7703,3700.0
2007-11-15 10:30:00,26.47,26.51,26.4,26.51,6600.0,15.7703,15.7941,15.7286,15.7941,6600.0
2007-11-15 10:35:00,26.54,26.66,26.54,26.66,7400.0,15.812,15.8835,15.812,15.8835,7400.0
2007-11-15 10:40:00,26.65,26.74,26.62,26.7,11100.0,15.8776,15.9312,15.8597,15.9073,11100.0
2007-11-15 10:45:00,26.7,26.71,26.66,26.68,5100.0,15.9073,15.9133,15.8835,15.8954,5100.0
2007-11-15 10:50:00,26.69,26.72,26.67,26.67,3500.0,15.9014,15.9193,15.8895,15.8895,3500.0
2007-11-15 10:55:00,26.65,26.65,26.58,26.58,4100.0,15.8776,15.8776,15.8358,15.8358,4100.0
2007-11-15 11:00:00,26.57,26.62,26.57,26.62,3500.0,15.8299,15.8597,15.8299,15.8597,3500.0
2007-11-15 11:05:00,26.64,26.66,26.54,26.6,8900.0,15.8716,15.8835,15.812,15.8478,8900.0
2007-11-15 11:10:00,26.61,26.66,26.61,26.64,2300.0,15.8537,15.8835,15.8537,15.8716,2300.0
2007-11-15 11:15:00,26.63,26.63,26.6,26.6,1500.0,15.8656,15.8656,15.8478,15.8478,1500.0
2007-11-15 11:20:00,26.6,26.63,26.6,26.62,3500.0,15.8478,15.8656,15.8478,15.8597,3500.0
2007-11-15 11:25:00,26.61,26.61,26.57,26.58,1400.0,15.8537,15.8537,15.8299,15.8358,1400.0
2007-11-15 11:30:00,26.57,26.58,26.46,26.48,6000.0,15.8299,15.8358,15.7644,15.7763,6000.0
2007-11-15 11:35:00,26.48,26.52,26.45,26.52,2400.0,15.7763,15.8001,15.7584,15.8001,2400.0
2007-11-15 11:40:00,26.51,26.52,26.5,26.5,2100.0,15.7941,15.8001,15.7882,15.7882,2100.0
2007-11-15 11:45:00,26.51,26.57,26.51,26.56,5300.0,15.7941,15.8299,15.7941,15.8239,5300.0
2007-11-15 11:50:00,26.55,26.56,26.48,26.48,5600.0,15.818,15.8239,15.7763,15.7763,5600.0
2007-11-15 11:55:00,26.49,26.5,26.46,26.46,4900.0,15.7822,15.7882,15.7644,15.7644,4900.0
2007-11-15 12:00:00,26.5,26.52,26.47,26.5,5000.0,15.7882,15.8001,15.7703,15.7882,5000.0
2007-11-15 12:05:00,26.47,26.49,26.4,26.44,7300.0,15.7703,15.7822,15.7286,15.7524,7300.0
2007-11-15 12:10:00,26.45,26.47,26.44,26.46,3100.0,15.7584,15.7703,15.7524,15.7644,3100.0
2007-11-15 12:15:00,26.46,26.49,26.42,26.42,6500.0,15.7644,15.7822,15.7405,15.7405,6500.0
2007-11-15 12:20:00,26.43,26.43,26.4,26.42,4200.0,15.7465,15.7465,15.7286,15.7405,4200.0
2007-11-15 12:25:00,26.43,26.43,26.38,26.38,3200.0,15.7465,15.7465,15.7167,15.7167,3200.0
2007-11-15 12:30:00,26.38,26.38,26.33,26.34,6700.0,15.7167,15.7167,15.6869,15.6929,6700.0
2007-11-15 12:35:00,26.36,26.43,26.35,26.42,5300.0,15.7048,15.7465,15.6988,15.7405,5300.0
2007-11-15 12:40:00,26.43,26.44,26.34,26.35,5100.0,15.7465,15.7524,15.6929,15.6988,5100.0
2007-11-15 12:45:00,26.35,26.43,26.35,26.41,2900.0,15.6988,15.7465,15.6988,15.7346,2900.0
2007-11-15 12:50:00,26.44,26.48,26.43,26.43,6200.0,15.7524,15.7763,15.7465,15.7465,6200.0
2007-11-15 12:55:00,26.42,26.47,26.42,26.46,4400.0,15.7405,15.7703,15.7405,15.7644,4400.0
2007-11-15 13:00:00,26.45,26.52,26.44,26.52,7500.0,15.7584,15.8001,15.7524,15.8001,7500.0
2007-11-15 13:05:00,26.52,26.54,26.46,26.46,4200.0,15.8001,15.812,15.7644,15.7644,4200.0
2007-11-15 13:10:00,26.46,26.52,26.46,26.52,2900.0,15.7644,15.8001,15.7644,15.8001,2900.0
2007-11-15 13:15:00,26.52,26.53,26.48,26.48,2800.0,15.8001,15.8061,15.7763,15.7763,2800.0
2007-11-15 13:20:00,26.46,26.48,26.43,26.46,5300.0,15.7644,15.7763,15.7465,15.7644,5300.0
2007-11-15 13:25:00,26.47,26.56,26.47,26.54,4000.0,15.7703,15.8239,15.7703,15.812,4000.0
2007-11-15 13:30:00,26.54,26.62,26.53,26.59,5700.0,15.812,15.8597,15.8061,15.8418,5700.0
2007-11-15 13:35:00,26.58,26.59,26.52,26.52,2200.0,15.8358,15.8418,15.8001,15.8001,2200.0
2007-11-15 13:40:00,26.52,26.53,26.46,26.51,2500.0,15.8001,15.8061,15.7644,15.7941,2500.0
2007-11-15 13:45:00,26.53,26.55,26.53,26.55,1000.0,15.8061,15.818,15.8061,15.818,1000.0
2007-11-15 13:50:00,26.54,26.54,26.49,26.49,2900.0,15.812,15.812,15.7822,15.7822,2900.0
2007-11-15 13:55:00,26.48,26.5,26.48,26.5,3000.0,15.7763,15.7882,15.7763,15.7882,3000.0
2007-11-15 14:00:00,26.51,26.51,26.43,26.44,5700.0,15.7941,15.7941,15.7465,15.7524,5700.0
2007-11-15 14:05:00,26.46,26.49,26.43,26.46,5400.0,15.7644,15.7822,15.7465,15.7644,5400.0
2007-11-15 14:10:00,26.46,26.49,26.43,26.48,4700.0,15.7644,15.7822,15.7465,15.7763,4700.0
2007-11-15 14:15:00,26.49,26.53,26.48,26.5,3100.0,15.7822,15.8061,15.7763,15.7882,3100.0
2007-11-15 14:20:00,26.5,26.53,26.46,26.48,6300.0,15.7882,15.8061,15.7644,15.7763,6300.0
2007-11-15 14:25:00,26.48,26.53,26.46,26.49,5600.0,15.7763,15.8061,15.7644,15.7822,5600.0
2007-11-15 14:30:00,26.48,26.54,26.46,26.5,4500.0,15.7763,15.812,15.7644,15.7882,4500.0
2007-11-15 14:35:00,26.51,26.51,26.45,26.45,6700.0,15.7941,15.7941,15.7584,15.7584,6700.0
2007-11-15 14:40:00,26.44,26.44,26.28,26.3,9900.0,15.7524,15.7524,15.6571,15.669,9900.0
2007-11-15 14:45:00,26.29,26.35,26.29,26.35,2700.0,15.6631,15.6988,15.6631,15.6988,2700.0
2007-11-15 14:50:00,26.35,26.36,26.33,26.33,5500.0,15.6988,15.7048,15.6869,15.6869,5500.0
2007-11-15 14:55:00,26.33,26.38,26.33,26.33,5600.0,15.6869,15.7167,15.6869,15.6869,5600.0
2007-11-15 15:00:00,26.35,26.36,26.32,26.35,6700.0,15.6988,15.7048,15.6809,15.6988,6700.0
2007-11-15 15:05:00,26.34,26.35,26.31,26.34,9400.0,15.6929,15.6988,15.675,15.6929,9400.0
2007-11-15 15:10:00,26.31,26.32,26.27,26.31,6200.0,15.675,15.6809,15.6512,15.675,6200.0
2007-11-15 15:15:00,26.34,26.37,26.28,26.33,5400.0,15.6929,15.7107,15.6571,15.6869,5400.0
2007-11-15 15:20:00,26.34,26.37,26.33,26.37,2700.0,15.6929,15.7107,15.6869,15.7107,2700.0
2007-11-15 15:25:00,26.38,26.47,26.37,26.44,15800.0,15.7167,15.7703,15.7107,15.7524,15800.0
2007-11-15 15:30:00,26.44,26.44,26.25,26.25,10200.0,15.7524,15.7524,15.6392,15.6392,10200.0
2007-11-15 15:35:00,26.25,26.26,26.17,26.19,15700.0,15.6392,15.6452,15.5916,15.6035,15700.0
2007-11-15 15:40:00,26.18,26.33,26.18,26.33,13000.0,15.5975,15.6869,15.5975,15.6869,13000.0
2007-11-15 15:45:00,26.34,26.46,26.32,26.38,20500.0,15.6929,15.7644,15.6809,15.7167,20500.0
2007-11-15 15:50:00,26.37,26.38,26.27,26.33,16100.0,15.7107,15.7167,15.6512,15.6869,16100.0
2007-11-15 15:55:00,26.27,26.31,26.24,26.31,28900.0,15.6512,15.675,15.6333,15.675,28900.0
2007-11-16 09:30:00,26.31,26.31,26.25,26.25,4900.0,15.675,15.675,15.6392,15.6392,4900.0
2007-11-16 09:35:00,26.25,26.25,26.14,26.14,7400.0,15.6392,15.6392,15.5737,15.5737,7400.0
2007-11-16 09:40:00,26.14,26.34,26.03,26.34,11000.0,15.5737,15.6929,15.5082,15.6929,11000.0
2007-11-16 09:45:00,26.36,26.49,26.3,26.43,7900.0,15.7048,15.7822,15.669,15.7465,7900.0
2007-11-16 09:50:00,26.42,26.43,26.38,26.39,6300.0,15.7405,15.7465,15.7167,15.7227,6300.0
2007-11-16 09:55:00,26.4,26.43,26.29,26.29,12600.0,15.7286,15.7465,15.6631,15.6631,12600.0
2007-11-16 10:00:00,26.29,26.3,26.17,26.19,14400.0,15.6631,15.669,15.5916,15.6035,14400.0
2007-11-16 10:05:00,26.17,26.25,26.16,26.18,15300.0,15.5916,15.6392,15.5856,15.5975,15300.0
2007-11-16 10:10:00,26.2,26.21,26.19,26.21,6600.0,15.6095,15.6154,15.6035,15.6154,6600.0
2007-11-16 10:15:00,26.2,26.25,26.18,26.23,7900.0,15.6095,15.6392,15.5975,15.6273,7900.0
2007-11-16 10:20:00,26.2,26.22,26.19,26.19,6100.0,15.6095,15.6214,15.6035,15.6035,6100.0
2007-11-16 10:25:00,26.21,26.21,26.11,26.11,11000.0,15.6154,15.6154,15.5558,15.5558,11000.0
2007-11-16 10:30:00,26.11,26.14,26.09,26.11,4900.0,15.5558,15.5737,15.5439,15.5558,4900.0
2007-11-16 10:35:00,26.11,26.11,26.06,26.09,11200.0,15.5558,15.5558,15.526,15.5439,11200.0
2007-11-16 10:40:00,26.07,26.09,26.06,26.06,6200.0,15.532,15.5439,15.526,15.526,6200.0
2007-11-16 10:45:00,26.05,26.08,26.03,26.07,8900.0,15.5201,15.538,15.5082,15.532,8900.0
2007-11-16 10:50:00,26.06,26.07,26.04,26.06,6900.0,15.526,15.532,15.5141,15.526,6900.0
2007-11-16 10:55:00,26.05,26.13,26.05,26.1,9400.0,15.5201,15.5677,15.5201,15.5499,9400.0
2007-11-16 11:00:00,26.12,26.28,26.12,26.27,11300.0,15.5618,15.6571,15.5618,15.6512,11300.0
2007-11-16 11:05:00,26.28,26.29,26.24,26.29,8300.0,15.6571,15.6631,15.6333,15.6631,8300.0
2007-11-16 11:10:00,26.27,26.28,26.22,26.24,5700.0,15.6512,15.6571,15.6214,15.6333,5700.0
2007-11-16 11:15:00,26.23,26.23,26.21,26.21,5900.0,15.6273,15.6273,15.6154,15.6154,5900.0
2007-11-16 11:20:00,26.23,26.23,26.2,26.21,5900.0,15.6273,15.6273,15.6095,15.6154,5900.0
2007-11-16 11:25:00,26.22,26.22,26.13,26.14,7900.0,15.6214,15.6214,15.5677,15.5737,7900.0
2007-11-16 11:30:00,26.13,26.13,26.08,26.11,6000.0,15.5677,15.5677,15.538,15.5558,6000.0
2007-11-16 11:35:00,26.12,26.26,26.12,26.26,8900.0,15.5618,15.6452,15.5618,15.6452,8900.0
2007-11-16 11:40:00,26.25,26.27,26.23,26.27,6000.0,15.6392,15.6512,15.6273,15.6512,6000.0
2007-11-16 11:45:00,26.26,26.27,26.23,26.27,8600.0,15.6452,15.6512,15.6273,15.6512,8600.0
2007-11-16 11:50:00,26.28,26.42,26.28,26.38,8300.0,15.6571,15.7405,15.6571,15.7167,8300.0
2007-11-16 11:55:00,26.37,26.38,26.29,26.3,6500.0,15.7107,15.7167,15.6631,15.669,6500.0
2007-11-16 12:00:00,26.28,26.32,26.27,26.32,2400.0,15.6571,15.6809,15.6512,15.6809,2400.0
2007-11-16 12:05:00,26.32,26.41,26.32,26.41,5500.0,15.6809,15.7346,15.6809,15.7346,5500.0
2007-11-16 12:10:00,26.41,26.48,26.4,26.45,4600.0,15.7346,15.7763,15.7286,15.7584,4600.0
2007-11-16 12:15:00,26.46,26.54,26.45,26.54,7200.0,15.7644,15.812,15.7584,15.812,7200.0
2007-11-16 12:20:00,26.49,26.49,26.45,26.45,7100.0,15.7822,15.7822,15.7584,15.7584,7100.0
2007-11-16 12:25:00,26.45,26.45,26.43,26.44,3700.0,15.7584,15.7584,15.7465,15.7524,3700.0
2007-11-16 12:30:00,26.44,26.46,26.43,26.45,3200.0,15.7524,15.7644,15.7465,15.7584,3200.0
2007-11-16 12:35:00,26.46,26.5,26.42,26.43,8300.0,15.7644,15.7882,15.7405,15.7465,8300.0
2007-11-16 12:40:00,26.43,26.43,26.36,26.37,5000.0,15.7465,15.7465,15.7048,15.7107,5000.0
2007-11-16 12:45:00,26.36,26.37,26.31,26.31,5300.0,15.7048,15.7107,15.675,15.675,5300.0
2007-11-16 12:50:00,26.32,26.34,26.31,26.34,3900.0,15.6809,15.6929,15.675,15.6929,3900.0
2007-11-16 12:55:00,26.35,26.35,26.26,26.29,6500.0,15.6988,15.6988,15.6452,15.6631,6500.0
2007-11-16 13:00:00,26.29,26.33,26.29,26.33,5200.0,15.6631,15.6869,15.6631,15.6869,5200.0
2007-11-16 13:05:00,26.33,26.39,26.32,26.39,6700.0,15.6869,15.7227,15.6809,15.7227,6700.0
2007-11-16 13:10:00,26.37,26.38,26.34,26.38,6400.0,15.7107,15.7167,15.6929,15.7167,6400.0
2007-11-16 13:15:00,26.37,26.42,26.35,26.4,5200.0,15.7107,15.7405,15.6988,15.7286,5200.0
2007-11-16 13:20:00,26.4,26.41,26.36,26.36,6300.0,15.7286,15.7346,15.7048,15.7048,6300.0
2007-11-16 13:25:00,26.36,26.36,26.33,26.34,2500.0,15.7048,15.7048,15.6869,15.6929,2500.0
2007-11-16 13:30:00,26.34,26.41,26.25,26.4,8300.0,15.6929,15.7346,15.6392,15.7286,8300.0
2007-11-16 13:35:00,26.4,26.4,26.35,26.35,5500.0,15.7286,15.7286,15.6988,15.6988,5500.0
2007-11-16 13:40:00,26.35,26.45,26.34,26.43,9000.0,15.6988,15.7584,15.6929,15.7465,9000.0
2007-11-16 13:45:00,26.43,26.5,26.42,26.5,13100.0,15.7465,15.7882,15.7405,15.7882,13100.0
2007-11-16 13:50:00,26.47,26.47,26.42,26.42,4200.0,15.7703,15.7703,15.7405,15.7405,4200.0
2007-11-16 13:55:00,26.42,26.42,26.3,26.33,9800.0,15.7405,15.7405,15.669,15.6869,9800.0
2007-11-16 14:00:00,26.33,26.33,26.28,26.3,5400.0,15.6869,15.6869,15.6571,15.669,5400.0
2007-11-16 14:05:00,26.3,26.3,26.28,26.3,4800.0,15.669,15.669,15.6571,15.669,4800.0
2007-11-16 14:10:00,26.29,26.38,26.27,26.32,10200.0,15.6631,15.7167,15.6512,15.6809,10200.0
2007-11-16 14:15:00,26.31,26.31,26.26,26.28,5100.0,15.675,15.675,15.6452,15.6571,5100.0
2007-11-16 14:20:00,26.28,26.3,26.25,26.26,5500.0,15.6571,15.669,15.6392,15.6452,5500.0
2007-11-16 14:25:00,26.27,26.36,26.25,26.36,8400.0,15.6512,15.7048,15.6392,15.7048,8400.0
2007-11-16 14:30:00,26.36,26.36,26.24,26.26,13100.0,15.7048,15.7048,15.6333,15.6452,13100.0
2007-11-16 14:35:00,26.26,26.27,26.21,26.24,9000.0,15.6452,15.6512,15.6154,15.6333,9000.0
2007-11-16 14:40:00,26.23,26.28,26.21,26.28,8100.0,15.6273,15.6571,15.6154,15.6571,8100.0
2007-11-16 14:45:00,26.27,26.3,26.22,26.23,11800.0,15.6512,15.669,15.6214,15.6273,11800.0
2007-11-16 14:50:00,26.22,26.26,26.19,26.19,7900.0,15.6214,15.6452,15.6035,15.6035,7900.0
2007-11-16 14:55:00,26.21,26.3,26.19,26.3,6700.0,15.6154,15.669,15.6035,15.669,6700.0
2007-11-16 15:00:00,26.31,26.33,26.23,26.25,13800.0,15.675,15.6869,15.6273,15.6392,13800.0
2007-11-16 15:05:00,26.25,26.28,26.22,26.22,12900.0,15.6392,15.6571,15.6214,15.6214,12900.0
2007-11-16 15:10:00,26.22,26.29,26.22,26.29,7300.0,15.6214,15.6631,15.6214,15.6631,7300.0
2007-11-16 15:15:00,26.26,26.27,26.24,26.27,5900.0,15.6452,15.6512,15.6333,15.6512,5900.0
2007-11-16 15:20:00,26.27,26.31,26.27,26.3,10100.0,15.6512,15.675,15.6512,15.669,10100.0
2007-11-16 15:25:00,26.3,26.34,26.23,26.31,11700.0,15.669,15.6929,15.6273,15.675,11700.0
2007-11-16 15:30:00,26.31,26.31,26.27,26.27,11600.0,15.675,15.675,15.6512,15.6512,11600.0
2007-11-16 15:35:00,26.27,26.28,26.25,26.25,7400.0,15.6512,15.6571,15.6392,15.6392,7400.0
2007-11-16 15:40:00,26.26,26.41,26.26,26.4,17400.0,15.6452,15.7346,15.6452,15.7286,17400.0
2007-11-16 15:45:00,26.4,26.43,26.37,26.43,22800.0,15.7286,15.7465,15.7107,15.7465,22800.0
2007-11-16 15:50:00,26.43,26.54,26.4,26.49,17800.0,15.7465,15.812,15.7286,15.7822,17800.0
2007-11-16 15:55:00,26.49,26.5,26.42,26.44,20100.0,15.7822,15.7882,15.7405,15.7524,20100.0
2007-11-19 09:30:00,26.22,26.22,26.17,26.22,5300.0,15.6214,15.6214,15.5916,15.6214,5300.0
2007-11-19 09:35:00,26.18,26.19,25.99,25.99,6400.0,15.5975,15.6035,15.4843,15.4843,6400.0
2007-11-19 09:40:00,25.96,26.09,25.88,26.08,10100.0,15.4665,15.5439,15.4188,15.538,10100.0
2007-11-19 09:45:00,26.03,26.12,26.01,26.12,5500.0,15.5082,15.5618,15.4963,15.5618,5500.0
2007-11-19 09:50:00,26.12,26.17,26.09,26.12,4800.0,15.5618,15.5916,15.5439,15.5618,4800.0
2007-11-19 09:55:00,26.13,26.13,26.08,26.09,4200.0,15.5677,15.5677,15.538,15.5439,4200.0
2007-11-19 10:00:00,26.09,26.09,25.96,26.05,7900.0,15.5439,15.5439,15.4665,15.5201,7900.0
2007-11-19 10:05:00,26.07,26.07,25.99,26.02,6300.0,15.532,15.532,15.4843,15.5022,6300.0
2007-11-19 10:10:00,26.01,26.06,26.0,26.05,3300.0,15.4963,15.526,15.4903,15.5201,3300.0
2007-11-19 10:15:00,26.07,26.07,25.99,26.0,7100.0,15.532,15.532,15.4843,15.4903,7100.0
2007-11-19 10:20:00,26.04,26.06,25.98,25.98,3500.0,15.5141,15.526,15.4784,15.4784,3500.0
2007-11-19 10:25:00,25.97,26.03,25.96,25.98,9100.0,15.4724,15.5082,15.4665,15.4784,9100.0
2007-11-19 10:30:00,25.97,25.97,25.87,25.9,13700.0,15.4724,15.4724,15.4128,15.4307,13700.0
2007-11-19 10:35:00,25.92,25.94,25.88,25.9,4400.0,15.4426,15.4545,15.4188,15.4307,4400.0
2007-11-19 10:40:00,25.9,25.9,25.87,25.87,5500.0,15.4307,15.4307,15.4128,15.4128,5500.0
2007-11-19 10:45:00,25.87,25.9,25.86,25.9,4300.0,15.4128,15.4307,15.4069,15.4307,4300.0
2007-11-19 10:50:00,25.88,25.89,25.86,25.89,3700.0,15.4188,15.4248,15.4069,15.4248,3700.0
2007-11-19 10:55:00,25.9,25.95,25.9,25.95,4400.0,15.4307,15.4605,15.4307,15.4605,4400.0
2007-11-19 11:00:00,25.97,25.97,25.87,25.88,6600.0,15.4724,15.4724,15.4128,15.4188,6600.0
2007-11-19 11:05:00,25.88,25.89,25.87,25.89,4100.0,15.4188,15.4248,15.4128,15.4248,4100.0
2007-11-19 11:10:00,25.89,25.94,25.89,25.94,4900.0,15.4248,15.4545,15.4248,15.4545,4900.0
2007-11-19 11:15:00,25.9,25.96,25.9,25.93,4300.0,15.4307,15.4665,15.4307,15.4486,4300.0
2007-11-19 11:20:00,25.95,26.02,25.95,26.0,5600.0,15.4605,15.5022,15.4605,15.4903,5600.0
2007-11-19 11:25:00,26.0,26.03,25.99,26.01,5700.0,15.4903,15.5082,15.4843,15.4963,5700.0
2007-11-19 11:30:00,26.0,26.06,26.0,26.04,3600.0,15.4903,15.526,15.4903,15.5141,3600.0
2007-11-19 11:35:00,26.06,26.1,26.05,26.09,3100.0,15.526,15.5499,15.5201,15.5439,3100.0
2007-11-19 11:40:00,26.11,26.16,26.11,26.11,4600.0,15.5558,15.5856,15.5558,15.5558,4600.0
2007-11-19 11:45:00,26.13,26.14,26.11,26.12,4700.0,15.5677,15.5737,15.5558,15.5618,4700.0
2007-11-19 11:50:00,26.14,26.17,26.13,26.14,4700.0,15.5737,15.5916,15.5677,15.5737,4700.0
2007-11-19 11:55:00,26.13,26.13,26.1,26.1,3500.0,15.5677,15.5677,15.5499,15.5499,3500.0
2007-11-19 12:00:00,26.1,26.17,26.07,26.15,9500.0,15.5499,15.5916,15.532,15.5797,9500.0
2007-11-19 12:05:00,26.15,26.16,26.1,26.16,5800.0,15.5797,15.5856,15.5499,15.5856,5800.0
2007-11-19 12:10:00,26.19,26.22,26.15,26.15,3700.0,15.6035,15.6214,15.5797,15.5797,3700.0
2007-11-19 12:15:00,26.15,26.22,26.15,26.19,2600.0,15.5797,15.6214,15.5797,15.6035,2600.0
2007-11-19 12:20:00,26.19,26.19,26.16,26.17,2900.0,15.6035,15.6035,15.5856,15.5916,2900.0
2007-11-19 12:25:00,26.18,26.18,26.11,26.16,5800.0,15.5975,15.5975,15.5558,15.5856,5800.0
2007-11-19 12:30:00,26.15,26.17,26.07,26.07,4500.0,15.5797,15.5916,15.532,15.532,4500.0
2007-11-19 12:35:00,26.08,26.1,26.08,26.1,2200.0,15.538,15.5499,15.538,15.5499,2200.0
2007-11-19 12:40:00,26.11,26.14,26.11,26.14,2800.0,15.5558,15.5737,15.5558,15.5737,2800.0
2007-11-19 12:45:00,26.16,26.18,26.12,26.18,4400.0,15.5856,15.5975,15.5618,15.5975,4400.0
2007-11-19 12:50:00,26.15,26.15,26.09,26.09,5500.0,15.5797,15.5797,15.5439,15.5439,5500.0
2007-11-19 12:55:00,26.09,26.11,26.07,26.11,3800.0,15.5439,15.5558,15.532,15.5558,3800.0
2007-11-19 13:00:00,26.12,26.15,26.11,26.11,4700.0,15.5618,15.5797,15.5558,15.5558,4700.0
2007-11-19 13:05:00,26.11,26.11,26.05,26.08,4500.0,15.5558,15.5558,15.5201,15.538,4500.0
2007-11-19 13:10:00,26.07,26.09,26.05,26.05,6200.0,15.532,15.5439,15.5201,15.5201,6200.0
2007-11-19 13:15:00,26.05,26.05,25.99,26.01,6800.0,15.5201,15.5201,15.4843,15.4963,6800.0
2007-11-19 13:20:00,26.0,26.03,25.99,26.03,4600.0,15.4903,15.5082,15.4843,15.5082,4600.0
2007-11-19 13:25:00,26.01,26.09,26.01,26.09,4500.0,15.4963,15.5439,15.4963,15.5439,4500.0
2007-11-19 13:30:00,26.06,26.08,26.06,26.06,3700.0,15.526,15.538,15.526,15.526,3700.0
2007-11-19 13:35:00,26.07,26.14,26.06,26.14,2900.0,15.532,15.5737,15.526,15.5737,2900.0
2007-11-19 13:40:00,26.15,26.15,26.13,26.13,3500.0,15.5797,15.5797,15.5677,15.5677,3500.0
2007-11-19 13:45:00,26.13,26.15,26.13,26.14,5000.0,15.5677,15.5797,15.5677,15.5737,5000.0
2007-11-19 13:50:00,26.14,26.18,26.12,26.12,3700.0,15.5737,15.5975,15.5618,15.5618,3700.0
2007-11-19 13:55:00,26.12,26.12,26.04,26.06,5500.0,15.5618,15.5618,15.5141,15.526,5500.0
2007-11-19 14:00:00,26.05,26.13,26.05,26.13,3000.0,15.5201,15.5677,15.5201,15.5677,3000.0
2007-11-19 14:05:00,26.1,26.16,26.09,26.16,13600.0,15.5499,15.5856,15.5439,15.5856,13600.0
2007-11-19 14:10:00,26.17,26.23,26.17,26.2,7200.0,15.5916,15.6273,15.5916,15.6095,7200.0
2007-11-19 14:15:00,26.2,26.22,26.18,26.22,6600.0,15.6095,15.6214,15.5975,15.6214,6600.0
2007-11-19 14:20:00,26.2,26.23,26.18,26.22,5900.0,15.6095,15.6273,15.5975,15.6214,5900.0
2007-11-19 14:25:00,26.2,26.27,26.2,26.23,4700.0,15.6095,15.6512,15.6095,15.6273,4700.0
2007-11-19 14:30:00,26.25,26.27,26.25,26.25,2500.0,15.6392,15.6512,15.6392,15.6392,2500.0
2007-11-19 14:35:00,26.25,26.3,26.23,26.3,6100.0,15.6392,15.669,15.6273,15.669,6100.0
2007-11-19 14:40:00,26.29,26.42,26.29,26.39,12700.0,15.6631,15.7405,15.6631,15.7227,12700.0
2007-11-19 14:45:00,26.4,26.4,26.34,26.34,4600.0,15.7286,15.7286,15.6929,15.6929,4600.0
2007-11-19 14:50:00,26.35,26.35,26.23,26.23,10100.0,15.6988,15.6988,15.6273,15.6273,10100.0
2007-11-19 14:55:00,26.22,26.23,26.2,26.22,10300.0,15.6214,15.6273,15.6095,15.6214,10300.0
2007-11-19 15:00:00,26.21,26.21,26.16,26.17,14100.0,15.6154,15.6154,15.5856,15.5916,14100.0
2007-11-19 15:05:00,26.17,26.23,26.17,26.21,24900.0,15.5916,15.6273,15.5916,15.6154,24900.0
2007-11-19 15:10:00,26.21,26.26,26.18,26.25,12700.0,15.6154,15.6452,15.5975,15.6392,12700.0
2007-11-19 15:15:00,26.25,26.31,26.24,26.28,9300.0,15.6392,15.675,15.6333,15.6571,9300.0
2007-11-19 15:20:00,26.28,26.33,26.24,26.26,38700.0,15.6571,15.6869,15.6333,15.6452,38700.0
2007-11-19 15:25:00,26.24,26.24,26.19,26.23,11500.0,15.6333,15.6333,15.6035,15.6273,11500.0
2007-11-19 15:30:00,26.23,26.26,26.18,26.18,12900.0,15.6273,15.6452,15.5975,15.5975,12900.0
2007-11-19 15:35:00,26.2,26.21,26.18,26.19,9600.0,15.6095,15.6154,15.5975,15.6035,9600.0
2007-11-19 15:40:00,26.19,26.19,26.09,26.11,17200.0,15.6035,15.6035,15.5439,15.5558,17200.0
2007-11-19 15:45:00,26.13,26.16,26.09,26.16,13400.0,15.5677,15.5856,15.5439,15.5856,13400.0
2007-11-19 15:50:00,26.13,26.19,26.13,26.16,7200.0,15.5677,15.6035,15.5677,15.5856,7200.0
2007-11-19 15:55:00,26.16,26.17,26.08,26.08,22500.0,15.5856,15.5916,15.538,15.538,22500.0
2007-11-20 09:30:00,25.98,25.98,25.88,25.93,23500.0,15.4784,15.4784,15.4188,15.4486,23500.0
2007-11-20 09:35:00,25.96,26.2,25.94,26.16,4800.0,15.4665,15.6095,15.4545,15.5856,4800.0
2007-11-20 09:40:00,26.18,26.18,26.0,26.04,6800.0,15.5975,15.5975,15.4903,15.5141,6800.0
2007-11-20 09:45:00,26.07,26.24,26.06,26.21,9200.0,15.532,15.6333,15.526,15.6154,9200.0
2007-11-20 09:50:00,26.21,26.29,26.13,26.25,6300.0,15.6154,15.6631,15.5677,15.6392,6300.0
2007-11-20 09:55:00,26.3,26.39,26.25,26.34,11200.0,15.669,15.7227,15.6392,15.6929,11200.0
2007-11-20 10:00:00,26.34,26.48,26.33,26.48,6400.0,15.6929,15.7763,15.6869,15.7763,6400.0
2007-11-20 10:05:00,26.48,26.49,26.37,26.44,10600.0,15.7763,15.7822,15.7107,15.7524,10600.0
2007-11-20 10:10:00,26.44,26.44,26.36,26.39,8100.0,15.7524,15.7524,15.7048,15.7227,8100.0
2007-11-20 10:15:00,26.37,26.37,26.24,26.24,6800.0,15.7107,15.7107,15.6333,15.6333,6800.0
2007-11-20 10:20:00,26.23,26.26,26.13,26.14,5700.0,15.6273,15.6452,15.5677,15.5737,5700.0
2007-11-20 10:25:00,26.12,26.18,26.11,26.15,7000.0,15.5618,15.5975,15.5558,15.5797,7000.0
2007-11-20 10:30:00,26.15,26.18,26.11,26.18,5000.0,15.5797,15.5975,15.5558,15.5975,5000.0
2007-11-20 10:35:00,26.18,26.18,26.14,26.16,4300.0,15.5975,15.5975,15.5737,15.5856,4300.0
2007-11-20 10:40:00,26.15,26.16,26.14,26.16,9500.0,15.5797,15.5856,15.5737,15.5856,9500.0
2007-11-20 10:45:00,26.15,26.25,26.14,26.16,8800.0,15.5797,15.6392,15.5737,15.5856,8800.0
2007-11-20 10:50:00,26.15,26.21,26.14,26.18,5000.0,15.5797,15.6154,15.5737,15.5975,5000.0
2007-11-20 10:55:00,26.21,26.21,26.18,26.21,5000.0,15.6154,15.6154,15.5975,15.6154,5000.0
2007-11-20 11:00:00,26.2,26.26,26.15,26.26,3400.0,15.6095,15.6452,15.5797,15.6452,3400.0
2007-11-20 11:05:00,26.26,26.26,26.16,26.2,5500.0,15.6452,15.6452,15.5856,15.6095,5500.0
2007-11-20 11:10:00,26.21,26.23,26.18,26.18,3800.0,15.6154,15.6273,15.5975,15.5975,3800.0
2007-11-20 11:15:00,26.18,26.2,26.17,26.18,2500.0,15.5975,15.6095,15.5916,15.5975,2500.0
2007-11-20 11:20:00,26.17,26.17,26.08,26.09,4200.0,15.5916,15.5916,15.538,15.5439,4200.0
2007-11-20 11:25:00,26.08,26.15,26.05,26.14,5800.0,15.538,15.5797,15.5201,15.5737,5800.0
2007-11-20 11:30:00,26.14,26.21,26.11,26.2,3700.0,15.5737,15.6154,15.5558,15.6095,3700.0
2007-11-20 11:35:00,26.2,26.22,26.17,26.17,5100.0,15.6095,15.6214,15.5916,15.5916,5100.0
2007-11-20 11:40:00,26.18,26.18,26.07,26.07,6400.0,15.5975,15.5975,15.532,15.532,6400.0
2007-11-20 11:45:00,26.07,26.09,26.04,26.07,4800.0,15.532,15.5439,15.5141,15.532,4800.0
2007-11-20 11:50:00,26.05,26.06,26.04,26.05,3300.0,15.5201,15.526,15.5141,15.5201,3300.0
2007-11-20 11:55:00,26.04,26.04,25.97,25.99,1900.0,15.5141,15.5141,15.4724,15.4843,1900.0
2007-11-20 12:00:00,25.98,25.98,25.88,25.89,4900.0,15.4784,15.4784,15.4188,15.4248,4900.0
2007-11-20 12:05:00,25.88,25.89,25.84,25.84,8300.0,15.4188,15.4248,15.395,15.395,8300.0
2007-11-20 12:10:00,25.84,25.84,25.78,25.79,10000.0,15.395,15.395,15.3592,15.3652,10000.0
2007-11-20 12:15:00,25.79,25.82,25.78,25.81,9200.0,15.3652,15.3831,15.3592,15.3771,9200.0
2007-11-20 12:20:00,25.82,25.84,25.81,25.84,7400.0,15.3831,15.395,15.3771,15.395,7400.0
2007-11-20 12:25:00,25.84,25.88,25.84,25.84,5800.0,15.395,15.4188,15.395,15.395,5800.0
2007-11-20 12:30:00,25.83,25.83,25.69,25.71,12800.0,15.389,15.389,15.3056,15.3175,12800.0
2007-11-20 12:35:00,25.7,25.71,25.68,25.7,5100.0,15.3116,15.3175,15.2996,15.3116,5100.0
2007-11-20 12:40:00,25.7,25.7,25.65,25.65,5900.0,15.3116,15.3116,15.2818,15.2818,5900.0
2007-11-20 12:45:00,25.64,25.75,25.64,25.75,4800.0,15.2758,15.3414,15.2758,15.3414,4800.0
2007-11-20 12:50:00,25.74,25.84,25.74,25.81,3000.0,15.3354,15.395,15.3354,15.3771,3000.0
2007-11-20 12:55:00,25.8,25.82,25.76,25.78,4600.0,15.3711,15.3831,15.3473,15.3592,4600.0
2007-11-20 13:00:00,25.76,25.77,25.66,25.69,4100.0,15.3473,15.3533,15.2877,15.3056,4100.0
2007-11-20 13:05:00,25.68,25.69,25.65,25.68,4200.0,15.2996,15.3056,15.2818,15.2996,4200.0
2007-11-20 13:10:00,25.66,25.66,25.54,25.54,6900.0,15.2877,15.2877,15.2162,15.2162,6900.0
2007-11-20 13:15:00,25.57,25.64,25.57,25.64,3700.0,15.2341,15.2758,15.2341,15.2758,3700.0
2007-11-20 13:20:00,25.64,25.72,25.64,25.66,3200.0,15.2758,15.3235,15.2758,15.2877,3200.0
2007-11-20 13:25:00,25.66,25.66,25.57,25.58,7100.0,15.2877,15.2877,15.2341,15.2401,7100.0
2007-11-20 13:30:00,25.58,25.62,25.56,25.56,5300.0,15.2401,15.2639,15.2282,15.2282,5300.0
2007-11-20 13:35:00,25.58,25.72,25.58,25.71,4900.0,15.2401,15.3235,15.2401,15.3175,4900.0
2007-11-20 13:40:00,25.72,25.77,25.7,25.7,4900.0,15.3235,15.3533,15.3116,15.3116,4900.0
2007-11-20 13:45:00,25.71,25.76,25.67,25.75,4100.0,15.3175,15.3473,15.2937,15.3414,4100.0
2007-11-20 13:50:00,25.75,25.82,25.71,25.82,6700.0,15.3414,15.3831,15.3175,15.3831,6700.0
2007-11-20 13:55:00,25.82,25.85,25.79,25.8,2500.0,15.3831,15.4009,15.3652,15.3711,2500.0
2007-11-20 14:00:00,25.78,25.93,25.75,25.88,21100.0,15.3592,15.4486,15.3414,15.4188,21100.0
2007-11-20 14:05:00,25.88,25.88,25.65,25.72,20100.0,15.4188,15.4188,15.2818,15.3235,20100.0
2007-11-20 14:10:00,25.73,25.78,25.67,25.72,12500.0,15.3294,15.3592,15.2937,15.3235,12500.0
2007-11-20 14:15:00,25.71,25.78,25.7,25.75,7100.0,15.3175,15.3592,15.3116,15.3414,7100.0
2007-11-20 14:20:00,25.75,25.77,25.7,25.71,8400.0,15.3414,15.3533,15.3116,15.3175,8400.0
2007-11-20 14:25:00,25.71,25.71,25.61,25.62,16500.0,15.3175,15.3175,15.2579,15.2639,16500.0
2007-11-20 14:30:00,25.61,25.76,25.55,25.74,17300.0,15.2579,15.3473,15.2222,15.3354,17300.0
2007-11-20 14:35:00,25.69,25.81,25.69,25.78,3000.0,15.3056,15.3771,15.3056,15.3592,3000.0
2007-11-20 14:40:00,25.78,25.79,25.74,25.74,6400.0,15.3592,15.3652,15.3354,15.3354,6400.0
2007-11-20 14:45:00,25.74,25.87,25.74,25.87,10300.0,15.3354,15.4128,15.3354,15.4128,10300.0
2007-11-20 14:50:00,25.86,25.86,25.76,25.78,10400.0,15.4069,15.4069,15.3473,15.3592,10400.0
2007-11-20 14:55:00,25.78,25.78,25.7,25.73,9200.0,15.3592,15.3592,15.3116,15.3294,9200.0
2007-11-20 15:00:00,25.74,25.8,25.7,25.8,9600.0,15.3354,15.3711,15.3116,15.3711,9600.0
2007-11-20 15:05:00,25.81,25.83,25.75,25.78,10500.0,15.3771,15.389,15.3414,15.3592,10500.0
2007-11-20 15:10:00,25.77,25.84,25.75,25.78,12500.0,15.3533,15.395,15.3414,15.3592,12500.0
2007-11-20 15:15:00,25.78,25.8,25.68,25.71,15100.0,15.3592,15.3711,15.2996,15.3175,15100.0
2007-11-20 15:20:00,25.71,25.76,25.68,25.75,6800.0,15.3175,15.3473,15.2996,15.3414,6800.0
2007-11-20 15:25:00,25.76,26.0,25.75,25.92,21500.0,15.3473,15.4903,15.3414,15.4426,21500.0
2007-11-20 15:30:00,25.91,26.07,25.89,26.04,20800.0,15.4367,15.532,15.4248,15.5141,20800.0
2007-11-20 15:35:00,26.04,26.15,26.03,26.09,16500.0,15.5141,15.5797,15.5082,15.5439,16500.0
2007-11-20 15:40:00,26.09,26.25,26.09,26.21,16900.0,15.5439,15.6392,15.5439,15.6154,16900.0
2007-11-20 15:45:00,26.2,26.23,26.1,26.11,15600.0,15.6095,15.6273,15.5499,15.5558,15600.0
2007-11-20 15:50:00,26.1,26.1,25.99,26.0,12100.0,15.5499,15.5499,15.4843,15.4903,12100.0
2007-11-20 15:55:00,26.0,26.12,26.0,26.11,20900.0,15.4903,15.5618,15.4903,15.5558,20900.0
2007-11-21 09:30:00,26.03,26.03,25.92,25.92,3700.0,15.5082,15.5082,15.4426,15.4426,3700.0
2007-11-21 09:35:00,25.93,25.98,25.78,25.82,5500.0,15.4486,15.4784,15.3592,15.3831,5500.0
2007-11-21 09:40:00,25.76,26.0,25.74,26.0,5900.0,15.3473,15.4903,15.3354,15.4903,5900.0
2007-11-21 09:45:00,26.0,26.0,25.9,25.97,2300.0,15.4903,15.4903,15.4307,15.4724,2300.0
2007-11-21 09:50:00,25.92,25.99,25.91,25.94,2600.0,15.4426,15.4843,15.4367,15.4545,2600.0
2007-11-21 09:55:00,25.93,26.06,25.93,25.95,3400.0,15.4486,15.526,15.4486,15.4605,3400.0
2007-11-21 10:00:00,25.98,25.98,25.72,25.77,10900.0,15.4784,15.4784,15.3235,15.3533,10900.0
2007-11-21 10:05:00,25.75,25.91,25.74,25.83,10500.0,15.3414,15.4367,15.3354,15.389,10500.0
2007-11-21 10:10:00,25.83,25.91,25.82,25.89,5500.0,15.389,15.4367,15.3831,15.4248,5500.0
2007-11-21 10:15:00,25.88,25.94,25.83,25.83,4200.0,15.4188,15.4545,15.389,15.389,4200.0
2007-11-21 10:20:00,25.86,25.89,25.84,25.86,3700.0,15.4069,15.4248,15.395,15.4069,3700.0
2007-11-21 10:25:00,25.85,25.93,25.84,25.93,7700.0,15.4009,15.4486,15.395,15.4486,7700.0
2007-11-21 10:30:00,25.96,25.96,25.75,25.75,16900.0,15.4665,15.4665,15.3414,15.3414,16900.0
2007-11-21 10:35:00,25.75,25.83,25.75,25.8,4500.0,15.3414,15.389,15.3414,15.3711,4500.0
2007-11-21 10:40:00,25.8,25.85,25.78,25.84,3000.0,15.3711,15.4009,15.3592,15.395,3000.0
2007-11-21 10:45:00,25.82,25.93,25.81,25.9,7700.0,15.3831,15.4486,15.3771,15.4307,7700.0
2007-11-21 10:50:00,25.87,25.89,25.74,25.74,2300.0,15.4128,15.4248,15.3354,15.3354,2300.0
2007-11-21 10:55:00,25.75,25.91,25.75,25.87,10600.0,15.3414,15.4367,15.3414,15.4128,10600.0
2007-11-21 11:00:00,25.84,25.85,25.77,25.79,4600.0,15.395,15.4009,15.3533,15.3652,4600.0
2007-11-21 11:05:00,25.79,25.86,25.78,25.85,5700.0,15.3652,15.4069,15.3592,15.4009,5700.0
2007-11-21 11:10:00,25.86,25.9,25.85,25.86,1300.0,15.4069,15.4307,15.4009,15.4069,1300.0
2007-11-21 11:15:00,25.87,25.92,25.87,25.91,2600.0,15.4128,15.4426,15.4128,15.4367,2600.0
2007-11-21 11:20:00,25.89,25.95,25.89,25.95,3700.0,15.4248,15.4605,15.4248,15.4605,3700.0
2007-11-21 11:25:00,25.97,25.98,25.96,25.96,1600.0,15.4724,15.4784,15.4665,15.4665,1600.0
2007-11-21 11:30:00,25.97,26.0,25.95,25.98,2000.0,15.4724,15.4903,15.4605,15.4784,2000.0
2007-11-21 11:35:00,25.98,26.02,25.95,25.99,3300.0,15.4784,15.5022,15.4605,15.4843,3300.0
2007-11-21 11:40:00,26.0,26.03,25.97,26.0,4300.0,15.4903,15.5082,15.4724,15.4903,4300.0
2007-11-21 11:45:00,26.04,26.05,26.01,26.05,700.0,15.5141,15.5201,15.4963,15.5201,700.0
2007-11-21 11:50:00,26.0,26.05,26.0,26.05,2700.0,15.4903,15.5201,15.4903,15.5201,2700.0
2007-11-21 11:55:00,26.05,26.06,25.98,26.03,4500.0,15.5201,15.526,15.4784,15.5082,4500.0
2007-11-21 12:00:00,25.99,26.02,25.99,26.01,3300.0,15.4843,15.5022,15.4843,15.4963,3300.0
2007-11-21 12:05:00,26.0,26.01,25.93,25.94,3600.0,15.4903,15.4963,15.4486,15.4545,3600.0
2007-11-21 12:10:00,25.95,25.99,25.93,25.99,3900.0,15.4605,15.4843,15.4486,15.4843,3900.0
2007-11-21 12:15:00,25.97,25.98,25.92,25.96,4200.0,15.4724,15.4784,15.4426,15.4665,4200.0
2007-11-21 12:20:00,25.94,25.96,25.88,25.96,2300.0,15.4545,15.4665,15.4188,15.4665,2300.0
2007-11-21 12:25:00,25.95,25.97,25.93,25.97,1200.0,15.4605,15.4724,15.4486,15.4724,1200.0
2007-11-21 12:30:00,25.95,25.96,25.9,25.95,2600.0,15.4605,15.4665,15.4307,15.4605,2600.0
2007-11-21 12:35:00,25.97,26.11,25.97,26.11,6100.0,15.4724,15.5558,15.4724,15.5558,6100.0
2007-11-21 12:40:00,26.11,26.19,26.09,26.19,6000.0,15.5558,15.6035,15.5439,15.6035,6000.0
2007-11-21 12:45:00,26.18,26.2,26.15,26.2,7500.0,15.5975,15.6095,15.5797,15.6095,7500.0
2007-11-21 12:50:00,26.2,26.2,26.13,26.14,3300.0,15.6095,15.6095,15.5677,15.5737,3300.0
2007-11-21 12:55:00,26.17,26.29,26.17,26.27,9800.0,15.5916,15.6631,15.5916,15.6512,9800.0
2007-11-21 13:00:00,26.27,26.35,26.25,26.27,8900.0,15.6512,15.6988,15.6392,15.6512,8900.0
2007-11-21 13:05:00,26.29,26.29,26.21,26.22,7200.0,15.6631,15.6631,15.6154,15.6214,7200.0
2007-11-21 13:10:00,26.22,26.24,26.17,26.18,5900.0,15.6214,15.6333,15.5916,15.5975,5900.0
2007-11-21 13:15:00,26.2,26.2,26.17,26.2,4200.0,15.6095,15.6095,15.5916,15.6095,4200.0
2007-11-21 13:20:00,26.22,26.23,26.19,26.19,4400.0,15.6214,15.6273,15.6035,15.6035,4400.0
2007-11-21 13:25:00,26.16,26.16,26.05,26.11,11100.0,15.5856,15.5856,15.5201,15.5558,11100.0
2007-11-21 13:30:00,26.08,26.13,26.06,26.11,2900.0,15.538,15.5677,15.526,15.5558,2900.0
2007-11-21 13:35:00,26.12,26.15,26.12,26.15,3600.0,15.5618,15.5797,15.5618,15.5797,3600.0
2007-11-21 13:40:00,26.12,26.12,26.07,26.08,5500.0,15.5618,15.5618,15.532,15.538,5500.0
2007-11-21 13:45:00,26.1,26.19,26.1,26.18,4600.0,15.5499,15.6035,15.5499,15.5975,4600.0
2007-11-21 13:50:00,26.16,26.19,26.13,26.17,7800.0,15.5856,15.6035,15.5677,15.5916,7800.0
2007-11-21 13:55:00,26.13,26.17,26.13,26.17,2200.0,15.5677,15.5916,15.5677,15.5916,2200.0
2007-11-21 14:00:00,26.17,26.17,26.13,26.17,3800.0,15.5916,15.5916,15.5677,15.5916,3800.0
2007-11-21 14:05:00,26.15,26.18,26.08,26.18,9500.0,15.5797,15.5975,15.538,15.5975,9500.0
2007-11-21 14:10:00,26.13,26.24,26.13,26.21,7900.0,15.5677,15.6333,15.5677,15.6154,7900.0
2007-11-21 14:15:00,26.22,26.22,26.2,26.22,1400.0,15.6214,15.6214,15.6095,15.6214,1400.0
2007-11-21 14:20:00,26.2,26.21,26.17,26.18,3600.0,15.6095,15.6154,15.5916,15.5975,3600.0
2007-11-21 14:25:00,26.17,26.23,26.14,26.2,11700.0,15.5916,15.6273,15.5737,15.6095,11700.0
2007-11-21 14:30:00,26.19,26.27,26.18,26.27,5500.0,15.6035,15.6512,15.5975,15.6512,5500.0
2007-11-21 14:35:00,26.25,26.32,26.24,26.24,7300.0,15.6392,15.6809,15.6333,15.6333,7300.0
2007-11-21 14:40:00,26.25,26.29,26.25,26.28,4300.0,15.6392,15.6631,15.6392,15.6571,4300.0
2007-11-21 14:45:00,26.25,26.28,26.25,26.25,3100.0,15.6392,15.6571,15.6392,15.6392,3100.0
2007-11-21 14:50:00,26.26,26.36,26.26,26.36,4000.0,15.6452,15.7048,15.6452,15.7048,4000.0
2007-11-21 14:55:00,26.33,26.35,26.29,26.33,4600.0,15.6869,15.6988,15.6631,15.6869,4600.0
2007-11-21 15:00:00,26.34,26.42,26.34,26.37,10900.0,15.6929,15.7405,15.6929,15.7107,10900.0
2007-11-21 15:05:00,26.35,26.4,26.27,26.27,6700.0,15.6988,15.7286,15.6512,15.6512,6700.0
2007-11-21 15:10:00,26.24,26.26,26.1,26.13,15300.0,15.6333,15.6452,15.5499,15.5677,15300.0
2007-11-21 15:15:00,26.15,26.21,26.13,26.17,13300.0,15.5797,15.6154,15.5677,15.5916,13300.0
2007-11-21 15:20:00,26.17,26.27,26.17,26.26,7700.0,15.5916,15.6512,15.5916,15.6452,7700.0
2007-11-21 15:25:00,26.27,26.27,26.19,26.22,10100.0,15.6512,15.6512,15.6035,15.6214,10100.0
2007-11-21 15:30:00,26.21,26.25,26.15,26.21,7500.0,15.6154,15.6392,15.5797,15.6154,7500.0
2007-11-21 15:35:00,26.2,26.27,26.18,26.18,11000.0,15.6095,15.6512,15.5975,15.5975,11000.0
2007-11-21 15:40:00,26.2,26.2,26.1,26.14,7600.0,15.6095,15.6095,15.5499,15.5737,7600.0
2007-11-21 15:45:00,26.13,26.2,26.11,26.19,10400.0,15.5677,15.6095,15.5558,15.6035,10400.0
2007-11-21 15:50:00,26.18,26.18,26.09,26.1,18100.0,15.5975,15.5975,15.5439,15.5499,18100.0
2007-11-21 15:55:00,26.09,26.1,25.97,25.99,42400.0,15.5439,15.5499,15.4724,15.4843,42400.0
2007-11-23 09:30:00,26.04,26.13,26.01,26.05,4800.0,15.5141,15.5677,15.4963,15.5201,4800.0
2007-11-23 09:35:00,26.07,26.1,26.05,26.05,5100.0,15.532,15.5499,15.5201,15.5201,5100.0
2007-11-23 09:40:00,26.06,26.1,26.05,26.05,9800.0,15.526,15.5499,15.5201,15.5201,9800.0
2007-11-23 09:45:00,26.08,26.09,26.01,26.03,6500.0,15.538,15.5439,15.4963,15.5082,6500.0
2007-11-23 09:50:00,26.04,26.04,25.96,26.0,4200.0,15.5141,15.5141,15.4665,15.4903,4200.0
2007-11-23 09:55:00,25.97,26.04,25.97,26.0,3600.0,15.4724,15.5141,15.4724,15.4903,3600.0
2007-11-23 10:00:00,26.03,26.13,26.03,26.09,3400.0,15.5082,15.5677,15.5082,15.5439,3400.0
2007-11-23 10:05:00,26.09,26.09,25.96,25.97,16100.0,15.5439,15.5439,15.4665,15.4724,16100.0
2007-11-23 10:10:00,25.98,26.01,25.95,26.01,3400.0,15.4784,15.4963,15.4605,15.4963,3400.0
2007-11-23 10:15:00,26.03,26.03,25.98,26.0,4700.0,15.5082,15.5082,15.4784,15.4903,4700.0
2007-11-23 10:20:00,25.99,26.0,25.89,25.92,10000.0,15.4843,15.4903,15.4248,15.4426,10000.0
2007-11-23 10:25:00,25.92,25.95,25.9,25.95,2400.0,15.4426,15.4605,15.4307,15.4605,2400.0
2007-11-23 10:30:00,25.93,25.95,25.9,25.94,10000.0,15.4486,15.4605,15.4307,15.4545,10000.0
2007-11-23 10:35:00,25.93,26.02,25.93,26.0,14700.0,15.4486,15.5022,15.4486,15.4903,14700.0
2007-11-23 10:40:00,26.0,26.02,25.95,25.96,7800.0,15.4903,15.5022,15.4605,15.4665,7800.0
2007-11-23 10:45:00,25.97,25.98,25.95,25.97,2600.0,15.4724,15.4784,15.4605,15.4724,2600.0
2007-11-23 10:50:00,25.97,26.0,25.96,25.97,5900.0,15.4724,15.4903,15.4665,15.4724,5900.0
2007-11-23 10:55:00,25.97,26.02,25.97,26.01,16300.0,15.4724,15.5022,15.4724,15.4963,16300.0
2007-11-23 11:00:00,26.02,26.02,25.98,26.01,14500.0,15.5022,15.5022,15.4784,15.4963,14500.0
2007-11-23 11:05:00,26.01,26.03,25.94,25.98,12700.0,15.4963,15.5082,15.4545,15.4784,12700.0
2007-11-23 11:10:00,25.98,25.99,25.98,25.98,2100.0,15.4784,15.4843,15.4784,15.4784,2100.0
2007-11-23 11:15:00,25.98,25.99,25.97,25.98,1900.0,15.4784,15.4843,15.4724,15.4784,1900.0
2007-11-23 11:20:00,25.97,25.98,25.96,25.96,3000.0,15.4724,15.4784,15.4665,15.4665,3000.0
2007-11-23 11:25:00,25.95,25.99,25.95,25.98,3000.0,15.4605,15.4843,15.4605,15.4784,3000.0
2007-11-23 11:30:00,25.99,26.02,25.98,26.02,2800.0,15.4843,15.5022,15.4784,15.5022,2800.0
2007-11-23 11:35:00,26.02,26.09,26.01,26.09,3100.0,15.5022,15.5439,15.4963,15.5439,3100.0
2007-11-23 11:40:00,26.06,26.11,26.06,26.1,1500.0,15.526,15.5558,15.526,15.5499,1500.0
2007-11-23 11:45:00,26.08,26.11,26.06,26.09,3700.0,15.538,15.5558,15.526,15.5439,3700.0
2007-11-23 11:50:00,26.09,26.14,26.08,26.13,5600.0,15.5439,15.5737,15.538,15.5677,5600.0
2007-11-23 11:55:00,26.13,26.18,26.11,26.14,7900.0,15.5677,15.5975,15.5558,15.5737,7900.0
2007-11-23 12:00:00,26.13,26.14,26.12,26.13,4900.0,15.5677,15.5737,15.5618,15.5677,4900.0
2007-11-23 12:05:00,26.14,26.15,26.12,26.12,2100.0,15.5737,15.5797,15.5618,15.5618,2100.0
2007-11-23 12:10:00,26.11,26.17,26.11,26.16,2500.0,15.5558,15.5916,15.5558,15.5856,2500.0
2007-11-23 12:15:00,26.16,26.23,26.16,26.22,6900.0,15.5856,15.6273,15.5856,15.6214,6900.0
2007-11-23 12:20:00,26.22,26.23,26.19,26.19,4300.0,15.6214,15.6273,15.6035,15.6035,4300.0
2007-11-23 12:25:00,26.19,26.26,26.19,26.24,4600.0,15.6035,15.6452,15.6035,15.6333,4600.0
2007-11-23 12:30:00,26.24,26.27,26.24,26.27,2300.0,15.6333,15.6512,15.6333,15.6512,2300.0
2007-11-23 12:35:00,26.28,26.29,26.22,26.23,6600.0,15.6571,15.6631,15.6214,15.6273,6600.0
2007-11-23 12:40:00,26.22,26.28,26.22,26.28,5700.0,15.6214,15.6571,15.6214,15.6571,5700.0
2007-11-23 12:45:00,26.28,26.32,26.24,26.29,9300.0,15.6571,15.6809,15.6333,15.6631,9300.0
2007-11-23 12:50:00,26.28,26.3,26.18,26.18,8800.0,15.6571,15.669,15.5975,15.5975,8800.0
2007-11-23 12:55:00,26.19,26.2,26.13,26.19,10300.0,15.6035,15.6095,15.5677,15.6035,10300.0
2007-11-26 09:30:00,26.16,26.17,25.96,26.0,4700.0,15.5856,15.5916,15.4665,15.4903,4700.0
2007-11-26 09:35:00,26.01,26.04,25.83,26.0,6100.0,15.4963,15.5141,15.389,15.4903,6100.0
2007-11-26 09:40:00,26.0,26.0,25.84,25.91,7500.0,15.4903,15.4903,15.395,15.4367,7500.0
2007-11-26 09:45:00,25.92,25.98,25.92,25.94,4200.0,15.4426,15.4784,15.4426,15.4545,4200.0
2007-11-26 09:50:00,25.95,26.02,25.95,26.02,4900.0,15.4605,15.5022,15.4605,15.5022,4900.0
2007-11-26 09:55:00,26.02,26.14,26.02,26.14,3700.0,15.5022,15.5737,15.5022,15.5737,3700.0
2007-11-26 10:00:00,26.18,26.19,26.09,26.17,5300.0,15.5975,15.6035,15.5439,15.5916,5300.0
2007-11-26 10:05:00,26.15,26.18,26.11,26.15,5100.0,15.5797,15.5975,15.5558,15.5797,5100.0
2007-11-26 10:10:00,26.13,26.2,26.1,26.1,7600.0,15.5677,15.6095,15.5499,15.5499,7600.0
2007-11-26 10:15:00,26.09,26.1,26.02,26.02,4900.0,15.5439,15.5499,15.5022,15.5022,4900.0
2007-11-26 10:20:00,26.01,26.03,25.95,25.96,2000.0,15.4963,15.5082,15.4605,15.4665,2000.0
2007-11-26 10:25:00,25.97,26.04,25.92,25.99,5200.0,15.4724,15.5141,15.4426,15.4843,5200.0
2007-11-26 10:30:00,25.99,26.05,25.99,26.03,1800.0,15.4843,15.5201,15.4843,15.5082,1800.0
2007-11-26 10:35:00,26.06,26.07,26.02,26.03,4500.0,15.526,15.532,15.5022,15.5082,4500.0
2007-11-26 10:40:00,26.03,26.03,25.86,25.88,7300.0,15.5082,15.5082,15.4069,15.4188,7300.0
2007-11-26 10:45:00,25.87,25.94,25.87,25.93,3100.0,15.4128,15.4545,15.4128,15.4486,3100.0
2007-11-26 10:50:00,25.94,25.96,25.89,25.9,4500.0,15.4545,15.4665,15.4248,15.4307,4500.0
2007-11-26 10:55:00,25.89,25.9,25.86,25.9,1700.0,15.4248,15.4307,15.4069,15.4307,1700.0
2007-11-26 11:00:00,25.87,25.96,25.87,25.96,2200.0,15.4128,15.4665,15.4128,15.4665,2200.0
2007-11-26 11:05:00,25.96,26.01,25.96,25.97,3800.0,15.4665,15.4963,15.4665,15.4724,3800.0
2007-11-26 11:10:00,25.96,25.96,25.91,25.91,3700.0,15.4665,15.4665,15.4367,15.4367,3700.0
2007-11-26 11:15:00,25.91,25.96,25.9,25.96,1300.0,15.4367,15.4665,15.4307,15.4665,1300.0
2007-11-26 11:20:00,25.96,25.97,25.95,25.97,1400.0,15.4665,15.4724,15.4605,15.4724,1400.0
2007-11-26 11:25:00,25.98,26.01,25.98,26.0,1500.0,15.4784,15.4963,15.4784,15.4903,1500.0
2007-11-26 11:30:00,25.98,26.06,25.97,26.06,2900.0,15.4784,15.526,15.4724,15.526,2900.0
2007-11-26 11:35:00,26.05,26.06,26.05,26.06,2600.0,15.5201,15.526,15.5201,15.526,2600.0
2007-11-26 11:40:00,26.04,26.04,25.99,26.01,1700.0,15.5141,15.5141,15.4843,15.4963,1700.0
2007-11-26 11:45:00,26.02,26.06,26.0,26.04,1500.0,15.5022,15.526,15.4903,15.5141,1500.0
2007-11-26 11:50:00,26.04,26.04,25.99,25.99,3700.0,15.5141,15.5141,15.4843,15.4843,3700.0
2007-11-26 11:55:00,25.99,26.03,25.99,25.99,1500.0,15.4843,15.5082,15.4843,15.4843,1500.0
2007-11-26 12:00:00,26.0,26.04,25.95,25.95,9300.0,15.4903,15.5141,15.4605,15.4605,9300.0
2007-11-26 12:05:00,25.96,25.97,25.96,25.96,1500.0,15.4665,15.4724,15.4665,15.4665,1500.0
2007-11-26 12:10:00,25.99,26.02,25.97,25.97,2300.0,15.4843,15.5022,15.4724,15.4724,2300.0
2007-11-26 12:15:00,25.95,25.95,25.89,25.9,4700.0,15.4605,15.4605,15.4248,15.4307,4700.0
2007-11-26 12:20:00,25.88,25.91,25.88,25.91,2400.0,15.4188,15.4367,15.4188,15.4367,2400.0
2007-11-26 12:25:00,25.92,26.04,25.9,26.03,4300.0,15.4426,15.5141,15.4307,15.5082,4300.0
2007-11-26 12:30:00,26.05,26.06,26.04,26.06,2600.0,15.5201,15.526,15.5141,15.526,2600.0
2007-11-26 12:35:00,26.06,26.06,26.0,26.01,4700.0,15.526,15.526,15.4903,15.4963,4700.0
2007-11-26 12:40:00,25.99,26.02,25.95,26.02,6000.0,15.4843,15.5022,15.4605,15.5022,6000.0
2007-11-26 12:45:00,26.02,26.04,25.97,25.99,4200.0,15.5022,15.5141,15.4724,15.4843,4200.0
2007-11-26 12:50:00,25.98,26.0,25.93,25.93,2500.0,15.4784,15.4903,15.4486,15.4486,2500.0
2007-11-26 12:55:00,25.93,25.99,25.93,25.99,2300.0,15.4486,15.4843,15.4486,15.4843,2300.0
2007-11-26 13:00:00,25.99,26.0,25.96,25.99,2500.0,15.4843,15.4903,15.4665,15.4843,2500.0
2007-11-26 13:05:00,25.99,26.0,25.87,25.87,10700.0,15.4843,15.4903,15.4128,15.4128,10700.0
2007-11-26 13:10:00,25.87,25.87,25.82,25.82,5400.0,15.4128,15.4128,15.3831,15.3831,5400.0
2007-11-26 13:15:00,25.84,25.84,25.79,25.8,8000.0,15.395,15.395,15.3652,15.3711,8000.0
2007-11-26 13:20:00,25.82,25.82,25.79,25.8,3800.0,15.3831,15.3831,15.3652,15.3711,3800.0
2007-11-26 13:25:00,25.82,25.82,25.79,25.79,2400.0,15.3831,15.3831,15.3652,15.3652,2400.0
2007-11-26 13:30:00,25.8,25.84,25.8,25.83,3700.0,15.3711,15.395,15.3711,15.389,3700.0
2007-11-26 13:35:00,25.83,25.87,25.79,25.86,5000.0,15.389,15.4128,15.3652,15.4069,5000.0
2007-11-26 13:40:00,25.86,25.88,25.82,25.82,2500.0,15.4069,15.4188,15.3831,15.3831,2500.0
2007-11-26 13:45:00,25.81,25.81,25.75,25.76,4000.0,15.3771,15.3771,15.3414,15.3473,4000.0
2007-11-26 13:50:00,25.8,25.8,25.75,25.75,2500.0,15.3711,15.3711,15.3414,15.3414,2500.0
2007-11-26 13:55:00,25.77,25.85,25.77,25.84,3800.0,15.3533,15.4009,15.3533,15.395,3800.0
2007-11-26 14:00:00,25.83,25.87,25.8,25.87,2900.0,15.389,15.4128,15.3711,15.4128,2900.0
2007-11-26 14:05:00,25.87,25.88,25.81,25.86,5000.0,15.4128,15.4188,15.3771,15.4069,5000.0
2007-11-26 14:10:00,25.88,25.88,25.81,25.85,3500.0,15.4188,15.4188,15.3771,15.4009,3500.0
2007-11-26 14:15:00,25.83,25.87,25.82,25.86,3600.0,15.389,15.4128,15.3831,15.4069,3600.0
2007-11-26 14:20:00,25.86,25.9,25.85,25.9,4000.0,15.4069,15.4307,15.4009,15.4307,4000.0
2007-11-26 14:25:00,25.88,25.91,25.88,25.9,2700.0,15.4188,15.4367,15.4188,15.4307,2700.0
2007-11-26 14:30:00,25.9,25.92,25.84,25.86,7100.0,15.4307,15.4426,15.395,15.4069,7100.0
2007-11-26 14:35:00,25.87,25.9,25.87,25.87,3200.0,15.4128,15.4307,15.4128,15.4128,3200.0
2007-11-26 14:40:00,25.87,25.89,25.82,25.83,5200.0,15.4128,15.4248,15.3831,15.389,5200.0
2007-11-26 14:45:00,25.83,25.87,25.83,25.87,600.0,15.389,15.4128,15.389,15.4128,600.0
2007-11-26 14:50:00,25.88,25.9,25.85,25.86,4800.0,15.4188,15.4307,15.4009,15.4069,4800.0
2007-11-26 14:55:00,25.88,25.88,25.84,25.84,4900.0,15.4188,15.4188,15.395,15.395,4900.0
2007-11-26 15:00:00,25.83,25.83,25.78,25.81,4900.0,15.389,15.389,15.3592,15.3771,4900.0
2007-11-26 15:05:00,25.78,25.79,25.74,25.75,6200.0,15.3592,15.3652,15.3354,15.3414,6200.0
2007-11-26 15:10:00,25.75,25.78,25.71,25.76,3400.0,15.3414,15.3592,15.3175,15.3473,3400.0
2007-11-26 15:15:00,25.76,25.79,25.7,25.73,6000.0,15.3473,15.3652,15.3116,15.3294,6000.0
2007-11-26 15:20:00,25.71,25.75,25.68,25.73,6400.0,15.3175,15.3414,15.2996,15.3294,6400.0
2007-11-26 15:25:00,25.7,25.74,25.68,25.72,5800.0,15.3116,15.3354,15.2996,15.3235,5800.0
2007-11-26 15:30:00,25.72,25.76,25.71,25.76,5300.0,15.3235,15.3473,15.3175,15.3473,5300.0
2007-11-26 15:35:00,25.75,25.75,25.67,25.67,7200.0,15.3414,15.3414,15.2937,15.2937,7200.0
2007-11-26 15:40:00,25.67,25.7,25.62,25.7,8900.0,15.2937,15.3116,15.2639,15.3116,8900.0
2007-11-26 15:45:00,25.68,25.7,25.66,25.69,5900.0,15.2996,15.3116,15.2877,15.3056,5900.0
2007-11-26 15:50:00,25.68,25.68,25.58,25.58,9000.0,15.2996,15.2996,15.2401,15.2401,9000.0
2007-11-26 15:55:00,25.6,25.63,25.51,25.55,16000.0,15.252,15.2699,15.1984,15.2222,16000.0
2007-11-27 09:30:00,25.61,25.72,25.59,25.72,5300.0,15.2579,15.3235,15.246,15.3235,5300.0
2007-11-27 09:35:00,25.74,25.85,25.69,25.85,8000.0,15.3354,15.4009,15.3056,15.4009,8000.0
2007-11-27 09:40:00,25.85,25.93,25.77,25.77,12000.0,15.4009,15.4486,15.3533,15.3533,12000.0
2007-11-27 09:45:00,25.77,25.93,25.75,25.85,6400.0,15.3533,15.4486,15.3414,15.4009,6400.0
2007-11-27 09:50:00,25.88,25.88,25.72,25.72,7300.0,15.4188,15.4188,15.3235,15.3235,7300.0
2007-11-27 09:55:00,25.72,25.72,25.65,25.71,4600.0,15.3235,15.3235,15.2818,15.3175,4600.0
2007-11-27 10:00:00,25.71,25.79,25.7,25.71,13100.0,15.3175,15.3652,15.3116,15.3175,13100.0
2007-11-27 10:05:00,25.72,25.73,25.65,25.69,9500.0,15.3235,15.3294,15.2818,15.3056,9500.0
2007-11-27 10:10:00,25.7,25.7,25.6,25.6,12800.0,15.3116,15.3116,15.252,15.252,12800.0
2007-11-27 10:15:00,25.59,25.66,25.56,25.65,6900.0,15.246,15.2877,15.2282,15.2818,6900.0
2007-11-27 10:20:00,25.63,25.65,25.55,25.64,5400.0,15.2699,15.2818,15.2222,15.2758,5400.0
2007-11-27 10:25:00,25.62,25.65,25.6,25.63,5500.0,15.2639,15.2818,15.252,15.2699,5500.0
2007-11-27 10:30:00,25.65,25.77,25.65,25.74,3200.0,15.2818,15.3533,15.2818,15.3354,3200.0
2007-11-27 10:35:00,25.72,25.77,25.72,25.76,2700.0,15.3235,15.3533,15.3235,15.3473,2700.0
2007-11-27 10:40:00,25.76,25.77,25.73,25.73,5000.0,15.3473,15.3533,15.3294,15.3294,5000.0
2007-11-27 10:45:00,25.74,25.79,25.74,25.77,4800.0,15.3354,15.3652,15.3354,15.3533,4800.0
2007-11-27 10:50:00,25.76,25.82,25.76,25.79,4900.0,15.3473,15.3831,15.3473,15.3652,4900.0
2007-11-27 10:55:00,25.79,25.93,25.79,25.87,8800.0,15.3652,15.4486,15.3652,15.4128,8800.0
2007-11-27 11:00:00,25.88,25.93,25.88,25.93,4200.0,15.4188,15.4486,15.4188,15.4486,4200.0
2007-11-27 11:05:00,25.91,25.91,25.82,25.87,5700.0,15.4367,15.4367,15.3831,15.4128,5700.0
2007-11-27 11:10:00,25.85,25.87,25.79,25.79,9800.0,15.4009,15.4128,15.3652,15.3652,9800.0
2007-11-27 11:15:00,25.79,25.86,25.79,25.79,3200.0,15.3652,15.4069,15.3652,15.3652,3200.0
2007-11-27 11:20:00,25.79,25.8,25.77,25.77,6300.0,15.3652,15.3711,15.3533,15.3533,6300.0
2007-11-27 11:25:00,25.78,25.81,25.76,25.76,8500.0,15.3592,15.3771,15.3473,15.3473,8500.0
2007-11-27 11:30:00,25.77,25.8,25.76,25.79,7400.0,15.3533,15.3711,15.3473,15.3652,7400.0
2007-11-27 11:35:00,25.77,25.82,25.74,25.82,8300.0,15.3533,15.3831,15.3354,15.3831,8300.0
2007-11-27 11:40:00,25.82,25.83,25.76,25.76,6000.0,15.3831,15.389,15.3473,15.3473,6000.0
2007-11-27 11:45:00,25.76,25.76,25.7,25.73,3300.0,15.3473,15.3473,15.3116,15.3294,3300.0
2007-11-27 11:50:00,25.71,25.74,25.69,25.69,3700.0,15.3175,15.3354,15.3056,15.3056,3700.0
2007-11-27 11:55:00,25.7,25.74,25.69,25.71,3500.0,15.3116,15.3354,15.3056,15.3175,3500.0
2007-11-27 12:00:00,25.71,25.74,25.7,25.74,2200.0,15.3175,15.3354,15.3116,15.3354,2200.0
2007-11-27 12:05:00,25.75,25.77,25.73,25.75,5700.0,15.3414,15.3533,15.3294,15.3414,5700.0
2007-11-27 12:10:00,25.75,25.77,25.71,25.74,5200.0,15.3414,15.3533,15.3175,15.3354,5200.0
2007-11-27 12:15:00,25.71,25.75,25.71,25.73,3600.0,15.3175,15.3414,15.3175,15.3294,3600.0
2007-11-27 12:20:00,25.72,25.73,25.66,25.7,6300.0,15.3235,15.3294,15.2877,15.3116,6300.0
2007-11-27 12:25:00,25.69,25.69,25.62,25.66,4300.0,15.3056,15.3056,15.2639,15.2877,4300.0
2007-11-27 12:30:00,25.66,25.78,25.66,25.74,6600.0,15.2877,15.3592,15.2877,15.3354,6600.0
2007-11-27 12:35:00,25.72,25.78,25.72,25.77,8400.0,15.3235,15.3592,15.3235,15.3533,8400.0
2007-11-27 12:40:00,25.77,25.79,25.74,25.76,4500.0,15.3533,15.3652,15.3354,15.3473,4500.0
2007-11-27 12:45:00,25.76,25.79,25.75,25.78,6500.0,15.3473,15.3652,15.3414,15.3592,6500.0
2007-11-27 12:50:00,25.78,25.8,25.77,25.8,3800.0,15.3592,15.3711,15.3533,15.3711,3800.0
2007-11-27 12:55:00,25.8,25.8,25.73,25.73,5000.0,15.3711,15.3711,15.3294,15.3294,5000.0
2007-11-27 13:00:00,25.74,25.77,25.74,25.75,6600.0,15.3354,15.3533,15.3354,15.3414,6600.0
2007-11-27 13:05:00,25.76,25.78,25.76,25.77,2600.0,15.3473,15.3592,15.3473,15.3533,2600.0
2007-11-27 13:10:00,25.77,25.78,25.75,25.75,7500.0,15.3533,15.3592,15.3414,15.3414,7500.0
2007-11-27 13:15:00,25.74,25.77,25.72,25.75,7000.0,15.3354,15.3533,15.3235,15.3414,7000.0
2007-11-27 13:20:00,25.75,25.78,25.74,25.75,7400.0,15.3414,15.3592,15.3354,15.3414,7400.0
2007-11-27 13:25:00,25.75,25.77,25.75,25.75,3800.0,15.3414,15.3533,15.3414,15.3414,3800.0
2007-11-27 13:30:00,25.75,25.75,25.71,25.73,5000.0,15.3414,15.3414,15.3175,15.3294,5000.0
2007-11-27 13:35:00,25.73,25.75,25.72,25.74,6200.0,15.3294,15.3414,15.3235,15.3354,6200.0
2007-11-27 13:40:00,25.75,25.75,25.71,25.74,2300.0,15.3414,15.3414,15.3175,15.3354,2300.0
2007-11-27 13:45:00,25.75,25.76,25.74,25.75,10100.0,15.3414,15.3473,15.3354,15.3414,10100.0
2007-11-27 13:50:00,25.75,25.76,25.74,25.74,19900.0,15.3414,15.3473,15.3354,15.3354,19900.0
2007-11-27 13:55:00,25.74,25.8,25.74,25.74,18700.0,15.3354,15.3711,15.3354,15.3354,18700.0
2007-11-27 14:00:00,25.74,25.76,25.73,25.74,27300.0,15.3354,15.3473,15.3294,15.3354,27300.0
2007-11-27 14:05:00,25.74,25.78,25.74,25.74,24300.0,15.3354,15.3592,15.3354,15.3354,24300.0
2007-11-27 14:10:00,25.73,25.8,25.72,25.76,10800.0,15.3294,15.3711,15.3235,15.3473,10800.0
2007-11-27 14:15:00,25.76,25.8,25.74,25.8,11400.0,15.3473,15.3711,15.3354,15.3711,11400.0
2007-11-27 14:20:00,25.79,25.79,25.72,25.72,5900.0,15.3652,15.3652,15.3235,15.3235,5900.0
2007-11-27 14:25:00,25.73,25.78,25.7,25.73,8400.0,15.3294,15.3592,15.3116,15.3294,8400.0
2007-11-27 14:30:00,25.72,25.75,25.7,25.72,6700.0,15.3235,15.3414,15.3116,15.3235,6700.0
2007-11-27 14:35:00,25.72,25.72,25.54,25.6,15000.0,15.3235,15.3235,15.2162,15.252,15000.0
2007-11-27 14:40:00,25.61,25.63,25.53,25.54,10100.0,15.2579,15.2699,15.2103,15.2162,10100.0
2007-11-27 14:45:00,25.55,25.59,25.54,25.57,5600.0,15.2222,15.246,15.2162,15.2341,5600.0
2007-11-27 14:50:00,25.58,25.63,25.58,25.6,9000.0,15.2401,15.2699,15.2401,15.252,9000.0
2007-11-27 14:55:00,25.58,25.64,25.57,25.64,6200.0,15.2401,15.2758,15.2341,15.2758,6200.0
2007-11-27 15:00:00,25.64,25.65,25.57,25.58,12400.0,15.2758,15.2818,15.2341,15.2401,12400.0
2007-11-27 15:05:00,25.57,25.61,25.57,25.57,7000.0,15.2341,15.2579,15.2341,15.2341,7000.0
2007-11-27 15:10:00,25.58,25.75,25.58,25.69,12800.0,15.2401,15.3414,15.2401,15.3056,12800.0
2007-11-27 15:15:00,25.69,25.76,25.68,25.74,9000.0,15.3056,15.3473,15.2996,15.3354,9000.0
2007-11-27 15:20:00,25.72,25.77,25.7,25.7,7400.0,15.3235,15.3533,15.3116,15.3116,7400.0
2007-11-27 15:25:00,25.71,25.77,25.65,25.77,10200.0,15.3175,15.3533,15.2818,15.3533,10200.0
2007-11-27 15:30:00,25.78,25.92,25.7,25.91,15800.0,15.3592,15.4426,15.3116,15.4367,15800.0
2007-11-27 15:35:00,25.91,25.91,25.77,25.78,17200.0,15.4367,15.4367,15.3533,15.3592,17200.0
2007-11-27 15:40:00,25.78,25.88,25.76,25.83,13200.0,15.3592,15.4188,15.3473,15.389,13200.0
2007-11-27 15:45:00,25.82,25.97,25.81,25.96,18700.0,15.3831,15.4724,15.3771,15.4665,18700.0
2007-11-27 15:50:00,25.95,26.04,25.95,26.03,16500.0,15.4605,15.5141,15.4605,15.5082,16500.0
2007-11-27 15:55:00,26.03,26.03,25.93,25.97,18400.0,15.5082,15.5082,15.4486,15.4724,18400.0
2007-11-28 09:30:00,25.95,26.18,25.95,26.14,7800.0,15.4605,15.5975,15.4605,15.5737,7800.0
2007-11-28 09:35:00,26.17,26.21,26.16,26.16,2900.0,15.5916,15.6154,15.5856,15.5856,2900.0
2007-11-28 09:40:00,26.16,26.19,26.15,26.18,4600.0,15.5856,15.6035,15.5797,15.5975,4600.0
2007-11-28 09:45:00,26.18,26.34,26.17,26.34,10400.0,15.5975,15.6929,15.5916,15.6929,10400.0
2007-11-28 09:50:00,26.34,26.37,26.32,26.35,6600.0,15.6929,15.7107,15.6809,15.6988,6600.0
2007-11-28 09:55:00,26.34,26.37,26.3,26.36,5200.0,15.6929,15.7107,15.669,15.7048,5200.0
2007-11-28 10:00:00,26.34,26.34,26.23,26.29,10800.0,15.6929,15.6929,15.6273,15.6631,10800.0
2007-11-28 10:05:00,26.28,26.28,26.24,26.24,4500.0,15.6571,15.6571,15.6333,15.6333,4500.0
2007-11-28 10:10:00,26.27,26.27,26.23,26.23,10200.0,15.6512,15.6512,15.6273,15.6273,10200.0
2007-11-28 10:15:00,26.25,26.26,26.21,26.22,14000.0,15.6392,15.6452,15.6154,15.6214,14000.0
2007-11-28 10:20:00,26.22,26.26,26.22,26.23,14200.0,15.6214,15.6452,15.6214,15.6273,14200.0
2007-11-28 10:25:00,26.23,26.25,26.23,26.25,8600.0,15.6273,15.6392,15.6273,15.6392,8600.0
2007-11-28 10:30:00,26.26,26.32,26.25,26.29,10600.0,15.6452,15.6809,15.6392,15.6631,10600.0
2007-11-28 10:35:00,26.29,26.31,26.23,26.25,15600.0,15.6631,15.675,15.6273,15.6392,15600.0
2007-11-28 10:40:00,26.25,26.28,26.24,26.27,9100.0,15.6392,15.6571,15.6333,15.6512,9100.0
2007-11-28 10:45:00,26.28,26.29,26.24,26.27,4700.0,15.6571,15.6631,15.6333,15.6512,4700.0
2007-11-28 10:50:00,26.29,26.29,26.27,26.28,3300.0,15.6631,15.6631,15.6512,15.6571,3300.0
2007-11-28 10:55:00,26.28,26.28,26.22,26.22,3500.0,15.6571,15.6571,15.6214,15.6214,3500.0
2007-11-28 11:00:00,26.22,26.23,26.14,26.15,7000.0,15.6214,15.6273,15.5737,15.5797,7000.0
2007-11-28 11:05:00,26.15,26.19,26.15,26.18,6000.0,15.5797,15.6035,15.5797,15.5975,6000.0
2007-11-28 11:10:00,26.16,26.17,26.1,26.14,15400.0,15.5856,15.5916,15.5499,15.5737,15400.0
2007-11-28 11:15:00,26.14,26.16,26.11,26.11,9800.0,15.5737,15.5856,15.5558,15.5558,9800.0
2007-11-28 11:20:00,26.11,26.12,26.07,26.08,6100.0,15.5558,15.5618,15.532,15.538,6100.0
2007-11-28 11:25:00,26.05,26.09,26.04,26.09,5300.0,15.5201,15.5439,15.5141,15.5439,5300.0
2007-11-28 11:30:00,26.08,26.09,26.07,26.08,3400.0,15.538,15.5439,15.532,15.538,3400.0
2007-11-28 11:35:00,26.07,26.08,26.02,26.02,4400.0,15.532,15.538,15.5022,15.5022,4400.0
2007-11-28 11:40:00,26.02,26.06,26.02,26.03,4500.0,15.5022,15.526,15.5022,15.5082,4500.0
2007-11-28 11:45:00,26.03,26.05,26.0,26.02,6300.0,15.5082,15.5201,15.4903,15.5022,6300.0
2007-11-28 11:50:00,26.01,26.01,25.94,25.98,9000.0,15.4963,15.4963,15.4545,15.4784,9000.0
2007-11-28 11:55:00,26.0,26.02,25.99,25.99,4300.0,15.4903,15.5022,15.4843,15.4843,4300.0
2007-11-28 12:00:00,26.01,26.13,26.01,26.13,5800.0,15.4963,15.5677,15.4963,15.5677,5800.0
2007-11-28 12:05:00,26.13,26.17,26.13,26.17,5200.0,15.5677,15.5916,15.5677,15.5916,5200.0
2007-11-28 12:10:00,26.15,26.17,26.15,26.15,3900.0,15.5797,15.5916,15.5797,15.5797,3900.0
2007-11-28 12:15:00,26.18,26.18,26.11,26.12,4900.0,15.5975,15.5975,15.5558,15.5618,4900.0
2007-11-28 12:20:00,26.12,26.16,26.11,26.15,3700.0,15.5618,15.5856,15.5558,15.5797,3700.0
2007-11-28 12:25:00,26.15,26.15,26.14,26.15,500.0,15.5797,15.5797,15.5737,15.5797,500.0
2007-11-28 12:30:00,26.14,26.14,26.12,26.12,3300.0,15.5737,15.5737,15.5618,15.5618,3300.0
2007-11-28 12:35:00,26.1,26.11,26.08,26.08,1700.0,15.5499,15.5558,15.538,15.538,1700.0
2007-11-28 12:40:00,26.07,26.1,26.07,26.08,3500.0,15.532,15.5499,15.532,15.538,3500.0
2007-11-28 12:45:00,26.07,26.1,26.06,26.08,3400.0,15.532,15.5499,15.526,15.538,3400.0
2007-11-28 12:50:00,26.09,26.1,26.07,26.08,1800.0,15.5439,15.5499,15.532,15.538,1800.0
2007-11-28 12:55:00,26.07,26.07,26.05,26.07,4300.0,15.532,15.532,15.5201,15.532,4300.0
2007-11-28 13:00:00,26.07,26.07,26.02,26.03,4600.0,15.532,15.532,15.5022,15.5082,4600.0
2007-11-28 13:05:00,26.03,26.04,26.02,26.03,6100.0,15.5082,15.5141,15.5022,15.5082,6100.0
2007-11-28 13:10:00,26.04,26.04,26.0,26.0,3500.0,15.5141,15.5141,15.4903,15.4903,3500.0
2007-11-28 13:15:00,26.0,26.04,25.99,26.03,7200.0,15.4903,15.5141,15.4843,15.5082,7200.0
2007-11-28 13:20:00,26.03,26.08,26.03,26.08,3700.0,15.5082,15.538,15.5082,15.538,3700.0
2007-11-28 13:25:00,26.07,26.08,26.06,26.06,3900.0,15.532,15.538,15.526,15.526,3900.0
2007-11-28 13:30:00,26.08,26.09,26.07,26.09,2400.0,15.538,15.5439,15.532,15.5439,2400.0
2007-11-28 13:35:00,26.09,26.12,26.09,26.11,4900.0,15.5439,15.5618,15.5439,15.5558,4900.0
2007-11-28 13:40:00,26.11,26.11,26.07,26.08,5300.0,15.5558,15.5558,15.532,15.538,5300.0
2007-11-28 13:45:00,26.09,26.09,26.07,26.09,4700.0,15.5439,15.5439,15.532,15.5439,4700.0
2007-11-28 13:50:00,26.09,26.11,26.06,26.06,9300.0,15.5439,15.5558,15.526,15.526,9300.0
2007-11-28 13:55:00,26.06,26.13,26.06,26.07,6000.0,15.526,15.5677,15.526,15.532,6000.0
2007-11-28 14:00:00,26.06,26.14,26.06,26.14,9900.0,15.526,15.5737,15.526,15.5737,9900.0
2007-11-28 14:05:00,26.14,26.19,26.14,26.19,6700.0,15.5737,15.6035,15.5737,15.6035,6700.0
2007-11-28 14:10:00,26.21,26.21,26.2,26.21,2600.0,15.6154,15.6154,15.6095,15.6154,2600.0
2007-11-28 14:15:00,26.2,26.21,26.14,26.16,10400.0,15.6095,15.6154,15.5737,15.5856,10400.0
2007-11-28 14:20:00,26.16,26.17,26.15,26.16,5000.0,15.5856,15.5916,15.5797,15.5856,5000.0
2007-11-28 14:25:00,26.17,26.19,26.15,26.19,5500.0,15.5916,15.6035,15.5797,15.6035,5500.0
2007-11-28 14:30:00,26.19,26.2,26.18,26.19,5400.0,15.6035,15.6095,15.5975,15.6035,5400.0
2007-11-28 14:35:00,26.19,26.2,26.15,26.15,10800.0,15.6035,15.6095,15.5797,15.5797,10800.0
2007-11-28 14:40:00,26.15,26.15,26.1,26.1,9000.0,15.5797,15.5797,15.5499,15.5499,9000.0
2007-11-28 14:45:00,26.08,26.1,26.07,26.1,9000.0,15.538,15.5499,15.532,15.5499,9000.0
2007-11-28 14:50:00,26.1,26.1,26.08,26.08,4600.0,15.5499,15.5499,15.538,15.538,4600.0
2007-11-28 14:55:00,26.08,26.08,26.06,26.08,9700.0,15.538,15.538,15.526,15.538,9700.0
2007-11-28 15:00:00,26.07,26.08,26.05,26.07,11500.0,15.532,15.538,15.5201,15.532,11500.0
2007-11-28 15:05:00,26.07,26.07,26.02,26.06,18500.0,15.532,15.532,15.5022,15.526,18500.0
2007-11-28 15:10:00,26.06,26.08,26.04,26.06,12400.0,15.526,15.538,15.5141,15.526,12400.0
2007-11-28 15:15:00,26.05,26.05,26.0,26.03,12200.0,15.5201,15.5201,15.4903,15.5082,12200.0
2007-11-28 15:20:00,26.02,26.07,26.02,26.07,10100.0,15.5022,15.532,15.5022,15.532,10100.0
2007-11-28 15:25:00,26.06,26.06,26.01,26.01,9000.0,15.526,15.526,15.4963,15.4963,9000.0
2007-11-28 15:30:00,26.02,26.03,25.99,26.0,9800.0,15.5022,15.5082,15.4843,15.4903,9800.0
2007-11-28 15:35:00,26.0,26.01,25.99,25.99,15900.0,15.4903,15.4963,15.4843,15.4843,15900.0
2007-11-28 15:40:00,26.0,26.01,25.95,25.95,17200.0,15.4903,15.4963,15.4605,15.4605,17200.0
2007-11-28 15:45:00,25.96,25.96,25.9,25.91,20900.0,15.4665,15.4665,15.4307,15.4367,20900.0
2007-11-28 15:50:00,25.91,26.01,25.88,25.99,43600.0,15.4367,15.4963,15.4188,15.4843,43600.0
2007-11-28 15:55:00,25.98,26.08,25.98,26.08,39100.0,15.4784,15.538,15.4784,15.538,39100.0
2007-11-29 09:30:00,25.87,26.11,25.87,26.04,8300.0,15.4128,15.5558,15.4128,15.5141,8300.0
2007-11-29 09:35:00,26.06,26.06,25.93,25.96,5300.0,15.526,15.526,15.4486,15.4665,5300.0
2007-11-29 09:40:00,25.97,25.98,25.92,25.97,4500.0,15.4724,15.4784,15.4426,15.4724,4500.0
2007-11-29 09:45:00,25.97,26.02,25.93,25.93,11500.0,15.4724,15.5022,15.4486,15.4486,11500.0
2007-11-29 09:50:00,25.95,25.97,25.87,25.87,9600.0,15.4605,15.4724,15.4128,15.4128,9600.0
2007-11-29 09:55:00,25.88,25.91,25.85,25.85,3800.0,15.4188,15.4367,15.4009,15.4009,3800.0
2007-11-29 10:00:00,25.83,25.89,25.83,25.84,7200.0,15.389,15.4248,15.389,15.395,7200.0
2007-11-29 10:05:00,25.85,25.91,25.83,25.88,11700.0,15.4009,15.4367,15.389,15.4188,11700.0
2007-11-29 10:10:00,25.84,25.85,25.78,25.79,9100.0,15.395,15.4009,15.3592,15.3652,9100.0
2007-11-29 10:15:00,25.83,25.88,25.83,25.86,4700.0,15.389,15.4188,15.389,15.4069,4700.0
2007-11-29 10:20:00,25.85,25.9,25.84,25.9,3100.0,15.4009,15.4307,15.395,15.4307,3100.0
2007-11-29 10:25:00,25.9,25.9,25.86,25.89,5300.0,15.4307,15.4307,15.4069,15.4248,5300.0
2007-11-29 10:30:00,25.9,25.92,25.9,25.91,4800.0,15.4307,15.4426,15.4307,15.4367,4800.0
2007-11-29 10:35:00,25.92,25.99,25.91,25.94,9200.0,15.4426,15.4843,15.4367,15.4545,9200.0
2007-11-29 10:40:00,25.93,25.94,25.84,25.84,10300.0,15.4486,15.4545,15.395,15.395,10300.0
2007-11-29 10:45:00,25.83,25.83,25.79,25.79,11500.0,15.389,15.389,15.3652,15.3652,11500.0
2007-11-29 10:50:00,25.79,25.85,25.79,25.83,2100.0,15.3652,15.4009,15.3652,15.389,2100.0
2007-11-29 10:55:00,25.85,25.9,25.85,25.89,3200.0,15.4009,15.4307,15.4009,15.4248,3200.0
2007-11-29 11:00:00,25.88,25.88,25.81,25.81,5500.0,15.4188,15.4188,15.3771,15.3771,5500.0
2007-11-29 11:05:00,25.81,25.88,25.81,25.87,5000.0,15.3771,15.4188,15.3771,15.4128,5000.0
2007-11-29 11:10:00,25.87,25.87,25.81,25.84,6400.0,15.4128,15.4128,15.3771,15.395,6400.0
2007-11-29 11:15:00,25.84,25.84,25.8,25.82,5300.0,15.395,15.395,15.3711,15.3831,5300.0
2007-11-29 11:20:00,25.8,25.8,25.77,25.77,4300.0,15.3711,15.3711,15.3533,15.3533,4300.0
2007-11-29 11:25:00,25.78,25.78,25.75,25.77,5300.0,15.3592,15.3592,15.3414,15.3533,5300.0
2007-11-29 11:30:00,25.79,25.93,25.79,25.93,6700.0,15.3652,15.4486,15.3652,15.4486,6700.0
2007-11-29 11:35:00,25.93,25.97,25.93,25.95,6500.0,15.4486,15.4724,15.4486,15.4605,6500.0
2007-11-29 11:40:00,25.94,25.94,25.88,25.9,6700.0,15.4545,15.4545,15.4188,15.4307,6700.0
2007-11-29 11:45:00,25.91,25.96,25.91,25.93,6000.0,15.4367,15.4665,15.4367,15.4486,6000.0
2007-11-29 11:50:00,25.92,25.94,25.92,25.92,2900.0,15.4426,15.4545,15.4426,15.4426,2900.0
2007-11-29 11:55:00,25.92,26.0,25.92,25.96,7100.0,15.4426,15.4903,15.4426,15.4665,7100.0
2007-11-29 12:00:00,25.97,25.98,25.9,25.9,7600.0,15.4724,15.4784,15.4307,15.4307,7600.0
2007-11-29 12:05:00,25.93,25.98,25.92,25.96,4600.0,15.4486,15.4784,15.4426,15.4665,4600.0
2007-11-29 12:10:00,25.95,25.95,25.86,25.86,4900.0,15.4605,15.4605,15.4069,15.4069,4900.0
2007-11-29 12:15:00,25.86,25.87,25.83,25.85,3000.0,15.4069,15.4128,15.389,15.4009,3000.0
2007-11-29 12:20:00,25.85,25.9,25.85,25.89,3000.0,15.4009,15.4307,15.4009,15.4248,3000.0
2007-11-29 12:25:00,25.88,25.94,25.88,25.91,4200.0,15.4188,15.4545,15.4188,15.4367,4200.0
2007-11-29 12:30:00,25.93,25.95,25.93,25.93,1400.0,15.4486,15.4605,15.4486,15.4486,1400.0
2007-11-29 12:35:00,25.94,25.95,25.94,25.95,1000.0,15.4545,15.4605,15.4545,15.4605,1000.0
2007-11-29 12:40:00,25.94,25.97,25.93,25.97,4700.0,15.4545,15.4724,15.4486,15.4724,4700.0
2007-11-29 12:45:00,25.96,25.96,25.86,25.86,12500.0,15.4665,15.4665,15.4069,15.4069,12500.0
2007-11-29 12:50:00,25.83,25.88,25.81,25.88,4700.0,15.389,15.4188,15.3771,15.4188,4700.0
2007-11-29 12:55:00,25.88,25.88,25.81,25.82,3300.0,15.4188,15.4188,15.3771,15.3831,3300.0
2007-11-29 13:00:00,25.83,25.9,25.83,25.86,2800.0,15.389,15.4307,15.389,15.4069,2800.0
2007-11-29 13:05:00,25.84,25.9,25.8,25.9,5300.0,15.395,15.4307,15.3711,15.4307,5300.0
2007-11-29 13:10:00,25.9,25.92,25.89,25.92,4800.0,15.4307,15.4426,15.4248,15.4426,4800.0
2007-11-29 13:15:00,25.92,25.93,25.91,25.91,1900.0,15.4426,15.4486,15.4367,15.4367,1900.0
2007-11-29 13:20:00,25.91,25.93,25.9,25.92,3800.0,15.4367,15.4486,15.4307,15.4426,3800.0
2007-11-29 13:25:00,25.92,25.92,25.88,25.89,4000.0,15.4426,15.4426,15.4188,15.4248,4000.0
2007-11-29 13:30:00,25.91,25.94,25.9,25.93,7500.0,15.4367,15.4545,15.4307,15.4486,7500.0
2007-11-29 13:35:00,25.92,25.96,25.91,25.95,5200.0,15.4426,15.4665,15.4367,15.4605,5200.0
2007-11-29 13:40:00,25.94,25.95,25.88,25.88,10200.0,15.4545,15.4605,15.4188,15.4188,10200.0
2007-11-29 13:45:00,25.88,25.95,25.88,25.95,8700.0,15.4188,15.4605,15.4188,15.4605,8700.0
2007-11-29 13:50:00,25.94,26.02,25.94,26.02,9900.0,15.4545,15.5022,15.4545,15.5022,9900.0
2007-11-29 13:55:00,26.01,26.01,25.95,25.96,8700.0,15.4963,15.4963,15.4605,15.4665,8700.0
2007-11-29 14:00:00,25.93,25.97,25.85,25.85,14300.0,15.4486,15.4724,15.4009,15.4009,14300.0
2007-11-29 14:05:00,25.88,25.91,25.86,25.89,5600.0,15.4188,15.4367,15.4069,15.4248,5600.0
2007-11-29 14:10:00,25.9,25.9,25.85,25.86,8200.0,15.4307,15.4307,15.4009,15.4069,8200.0
2007-11-29 14:15:00,25.88,25.94,25.88,25.93,10100.0,15.4188,15.4545,15.4188,15.4486,10100.0
2007-11-29 14:20:00,25.91,25.93,25.9,25.92,5700.0,15.4367,15.4486,15.4307,15.4426,5700.0
2007-11-29 14:25:00,25.92,25.96,25.9,25.95,8400.0,15.4426,15.4665,15.4307,15.4605,8400.0
2007-11-29 14:30:00,25.94,25.94,25.86,25.86,8700.0,15.4545,15.4545,15.4069,15.4069,8700.0
2007-11-29 14:35:00,25.86,25.91,25.86,25.9,9100.0,15.4069,15.4367,15.4069,15.4307,9100.0
2007-11-29 14:40:00,25.9,25.98,25.9,25.98,7800.0,15.4307,15.4784,15.4307,15.4784,7800.0
2007-11-29 14:45:00,25.98,25.98,25.92,25.92,7900.0,15.4784,15.4784,15.4426,15.4426,7900.0
2007-11-29 14:50:00,25.92,25.94,25.92,25.93,3300.0,15.4426,15.4545,15.4426,15.4486,3300.0
2007-11-29 14:55:00,25.95,25.99,25.94,25.99,10800.0,15.4605,15.4843,15.4545,15.4843,10800.0
2007-11-29 15:00:00,25.98,26.03,25.96,25.99,14700.0,15.4784,15.5082,15.4665,15.4843,14700.0
2007-11-29 15:05:00,26.0,26.0,25.98,25.99,6800.0,15.4903,15.4903,15.4784,15.4843,6800.0
2007-11-29 15:10:00,25.98,26.0,25.96,25.96,9400.0,15.4784,15.4903,15.4665,15.4665,9400.0
2007-11-29 15:15:00,25.97,25.99,25.94,25.99,6600.0,15.4724,15.4843,15.4545,15.4843,6600.0
2007-11-29 15:20:00,25.98,25.99,25.97,25.99,8100.0,15.4784,15.4843,15.4724,15.4843,8100.0
2007-11-29 15:25:00,25.98,26.02,25.96,26.02,17500.0,15.4784,15.5022,15.4665,15.5022,17500.0
2007-11-29 15:30:00,26.01,26.02,25.95,25.98,11900.0,15.4963,15.5022,15.4605,15.4784,11900.0
2007-11-29 15:35:00,25.98,25.99,25.96,25.99,5000.0,15.4784,15.4843,15.4665,15.4843,5000.0
2007-11-29 15:40:00,25.98,26.03,25.93,26.03,13500.0,15.4784,15.5082,15.4486,15.5082,13500.0
2007-11-29 15:45:00,26.02,26.05,26.01,26.03,12900.0,15.5022,15.5201,15.4963,15.5082,12900.0
2007-11-29 15:50:00,26.01,26.04,25.99,26.04,8600.0,15.4963,15.5141,15.4843,15.5141,8600.0
2007-11-29 15:55:00,26.05,26.06,26.03,26.06,16300.0,15.5201,15.526,15.5082,15.526,16300.0
2007-11-30 09:30:00,26.22,26.36,26.14,26.23,6700.0,15.6214,15.7048,15.5737,15.6273,6700.0
2007-11-30 09:35:00,26.28,26.5,26.25,26.49,7300.0,15.6571,15.7882,15.6392,15.7822,7300.0
2007-11-30 09:40:00,26.5,26.54,26.37,26.37,8100.0,15.7882,15.812,15.7107,15.7107,8100.0
2007-11-30 09:45:00,26.41,26.41,26.28,26.31,3100.0,15.7346,15.7346,15.6571,15.675,3100.0
2007-11-30 09:50:00,26.31,26.35,26.29,26.29,5900.0,15.675,15.6988,15.6631,15.6631,5900.0
2007-11-30 09:55:00,26.29,26.3,26.21,26.21,3500.0,15.6631,15.669,15.6154,15.6154,3500.0
2007-11-30 10:00:00,26.2,26.34,26.16,26.26,4600.0,15.6095,15.6929,15.5856,15.6452,4600.0
2007-11-30 10:05:00,26.28,26.28,26.21,26.25,5100.0,15.6571,15.6571,15.6154,15.6392,5100.0
2007-11-30 10:10:00,26.25,26.25,26.12,26.16,4500.0,15.6392,15.6392,15.5618,15.5856,4500.0
2007-11-30 10:15:00,26.17,26.23,26.13,26.22,3300.0,15.5916,15.6273,15.5677,15.6214,3300.0
2007-11-30 10:20:00,26.22,26.24,26.2,26.2,5800.0,15.6214,15.6333,15.6095,15.6095,5800.0
2007-11-30 10:25:00,26.2,26.23,26.19,26.21,3800.0,15.6095,15.6273,15.6035,15.6154,3800.0
2007-11-30 10:30:00,26.24,26.31,26.24,26.28,7300.0,15.6333,15.675,15.6333,15.6571,7300.0
2007-11-30 10:35:00,26.28,26.33,26.28,26.33,9200.0,15.6571,15.6869,15.6571,15.6869,9200.0
2007-11-30 10:40:00,26.33,26.33,26.3,26.33,3400.0,15.6869,15.6869,15.669,15.6869,3400.0
2007-11-30 10:45:00,26.33,26.33,26.23,26.23,4600.0,15.6869,15.6869,15.6273,15.6273,4600.0
2007-11-30 10:50:00,26.25,26.25,26.22,26.22,1500.0,15.6392,15.6392,15.6214,15.6214,1500.0
2007-11-30 10:55:00,26.23,26.24,26.21,26.21,4300.0,15.6273,15.6333,15.6154,15.6154,4300.0
2007-11-30 11:00:00,26.24,26.24,26.19,26.19,5100.0,15.6333,15.6333,15.6035,15.6035,5100.0
2007-11-30 11:05:00,26.21,26.21,26.11,26.13,11800.0,15.6154,15.6154,15.5558,15.5677,11800.0
2007-11-30 11:10:00,26.14,26.14,26.11,26.11,6500.0,15.5737,15.5737,15.5558,15.5558,6500.0
2007-11-30 11:15:00,26.1,26.11,26.07,26.07,5000.0,15.5499,15.5558,15.532,15.532,5000.0
2007-11-30 11:20:00,26.05,26.08,26.05,26.07,4400.0,15.5201,15.538,15.5201,15.532,4400.0
2007-11-30 11:25:00,26.06,26.07,26.05,26.06,2900.0,15.526,15.532,15.5201,15.526,2900.0
2007-11-30 11:30:00,26.06,26.07,26.04,26.06,2800.0,15.526,15.532,15.5141,15.526,2800.0
2007-11-30 11:35:00,26.06,26.06,26.04,26.04,5600.0,15.526,15.526,15.5141,15.5141,5600.0
2007-11-30 11:40:00,26.04,26.04,26.01,26.01,3100.0,15.5141,15.5141,15.4963,15.4963,3100.0
2007-11-30 11:45:00,26.02,26.05,26.02,26.05,5000.0,15.5022,15.5201,15.5022,15.5201,5000.0
2007-11-30 11:50:00,26.02,26.04,26.01,26.01,1700.0,15.5022,15.5141,15.4963,15.4963,1700.0
2007-11-30 11:55:00,26.02,26.05,26.01,26.01,2700.0,15.5022,15.5201,15.4963,15.4963,2700.0
2007-11-30 12:00:00,26.02,26.05,26.01,26.05,3400.0,15.5022,15.5201,15.4963,15.5201,3400.0
2007-11-30 12:05:00,26.05,26.05,26.02,26.03,8100.0,15.5201,15.5201,15.5022,15.5082,8100.0
2007-11-30 12:10:00,26.02,26.03,26.02,26.02,4300.0,15.5022,15.5082,15.5022,15.5022,4300.0
2007-11-30 12:15:00,26.03,26.03,25.98,25.98,4600.0,15.5082,15.5082,15.4784,15.4784,4600.0
2007-11-30 12:20:00,25.98,26.01,25.97,25.97,4100.0,15.4784,15.4963,15.4724,15.4724,4100.0
2007-11-30 12:25:00,25.97,26.03,25.96,26.03,4800.0,15.4724,15.5082,15.4665,15.5082,4800.0
2007-11-30 12:30:00,26.03,26.05,26.0,26.05,4100.0,15.5082,15.5201,15.4903,15.5201,4100.0
2007-11-30 12:35:00,26.02,26.05,26.02,26.03,3600.0,15.5022,15.5201,15.5022,15.5082,3600.0
2007-11-30 12:40:00,26.05,26.06,26.01,26.01,4200.0,15.5201,15.526,15.4963,15.4963,4200.0
2007-11-30 12:45:00,26.0,26.05,25.99,26.04,4000.0,15.4903,15.5201,15.4843,15.5141,4000.0
2007-11-30 12:50:00,26.05,26.08,26.04,26.07,2600.0,15.5201,15.538,15.5141,15.532,2600.0
2007-11-30 12:55:00,26.06,26.08,26.04,26.07,5400.0,15.526,15.538,15.5141,15.532,5400.0
2007-11-30 13:00:00,26.08,26.08,26.04,26.06,4300.0,15.538,15.538,15.5141,15.526,4300.0
2007-11-30 13:05:00,26.06,26.07,26.05,26.07,4600.0,15.526,15.532,15.5201,15.532,4600.0
2007-11-30 13:10:00,26.06,26.07,26.05,26.07,3600.0,15.526,15.532,15.5201,15.532,3600.0
2007-11-30 13:15:00,26.05,26.1,26.05,26.1,5800.0,15.5201,15.5499,15.5201,15.5499,5800.0
2007-11-30 13:20:00,26.1,26.14,26.09,26.14,6300.0,15.5499,15.5737,15.5439,15.5737,6300.0
2007-11-30 13:25:00,26.14,26.14,26.1,26.12,5300.0,15.5737,15.5737,15.5499,15.5618,5300.0
2007-11-30 13:30:00,26.12,26.12,26.08,26.09,3400.0,15.5618,15.5618,15.538,15.5439,3400.0
2007-11-30 13:35:00,26.09,26.12,26.08,26.12,4300.0,15.5439,15.5618,15.538,15.5618,4300.0
2007-11-30 13:40:00,26.11,26.11,26.02,26.02,8800.0,15.5558,15.5558,15.5022,15.5022,8800.0
2007-11-30 13:45:00,26.04,26.04,26.02,26.04,2100.0,15.5141,15.5141,15.5022,15.5141,2100.0
2007-11-30 13:50:00,26.04,26.05,26.02,26.02,5600.0,15.5141,15.5201,15.5022,15.5022,5600.0
2007-11-30 13:55:00,26.03,26.05,26.02,26.03,5900.0,15.5082,15.5201,15.5022,15.5082,5900.0
2007-11-30 14:00:00,26.05,26.05,26.0,26.0,4700.0,15.5201,15.5201,15.4903,15.4903,4700.0
2007-11-30 14:05:00,26.0,26.03,25.97,26.02,5400.0,15.4903,15.5082,15.4724,15.5022,5400.0
2007-11-30 14:10:00,26.03,26.05,26.02,26.05,4500.0,15.5082,15.5201,15.5022,15.5201,4500.0
2007-11-30 14:15:00,26.05,26.09,26.05,26.08,7300.0,15.5201,15.5439,15.5201,15.538,7300.0
2007-11-30 14:20:00,26.09,26.12,26.08,26.12,5100.0,15.5439,15.5618,15.538,15.5618,5100.0
2007-11-30 14:25:00,26.12,26.13,26.11,26.13,7800.0,15.5618,15.5677,15.5558,15.5677,7800.0
2007-11-30 14:30:00,26.12,26.17,26.11,26.17,10000.0,15.5618,15.5916,15.5558,15.5916,10000.0
2007-11-30 14:35:00,26.17,26.2,26.17,26.2,5600.0,15.5916,15.6095,15.5916,15.6095,5600.0
2007-11-30 14:40:00,26.21,26.21,26.16,26.16,8800.0,15.6154,15.6154,15.5856,15.5856,8800.0
2007-11-30 14:45:00,26.17,26.2,26.16,26.16,7600.0,15.5916,15.6095,15.5856,15.5856,7600.0
2007-11-30 14:50:00,26.15,26.15,26.07,26.08,6000.0,15.5797,15.5797,15.532,15.538,6000.0
2007-11-30 14:55:00,26.08,26.11,26.08,26.09,3700.0,15.538,15.5558,15.538,15.5439,3700.0
2007-11-30 15:00:00,26.09,26.1,26.07,26.08,4800.0,15.5439,15.5499,15.532,15.538,4800.0
2007-11-30 15:05:00,26.09,26.09,26.02,26.03,7700.0,15.5439,15.5439,15.5022,15.5082,7700.0
2007-11-30 15:10:00,26.03,26.04,26.0,26.03,4500.0,15.5082,15.5141,15.4903,15.5082,4500.0
2007-11-30 15:15:00,26.02,26.12,26.02,26.12,8200.0,15.5022,15.5618,15.5022,15.5618,8200.0
2007-11-30 15:20:00,26.12,26.16,26.1,26.15,7600.0,15.5618,15.5856,15.5499,15.5797,7600.0
2007-11-30 15:25:00,26.15,26.22,26.15,26.2,11000.0,15.5797,15.6214,15.5797,15.6095,11000.0
2007-11-30 15:30:00,26.2,26.23,26.19,26.21,12100.0,15.6095,15.6273,15.6035,15.6154,12100.0
2007-11-30 15:35:00,26.21,26.25,26.2,26.22,9200.0,15.6154,15.6392,15.6095,15.6214,9200.0
2007-11-30 15:40:00,26.23,26.35,26.22,26.28,28200.0,15.6273,15.6988,15.6214,15.6571,28200.0
2007-11-30 15:45:00,26.28,26.29,26.21,26.22,22200.0,15.6571,15.6631,15.6154,15.6214,22200.0
2007-11-30 15:50:00,26.22,26.28,26.21,26.27,29800.0,15.6214,15.6571,15.6154,15.6512,29800.0
2007-11-30 15:55:00,26.24,26.32,26.24,26.29,42300.0,15.6333,15.6809,15.6333,15.6631,42300.0
2007-12-03 09:30:00,26.11,26.4,26.11,26.3,8200.0,15.5558,15.7286,15.5558,15.669,8200.0
2007-12-03 09:35:00,26.32,26.32,26.06,26.08,7700.0,15.6809,15.6809,15.526,15.538,7700.0
2007-12-03 09:40:00,26.08,26.15,26.02,26.14,5300.0,15.538,15.5797,15.5022,15.5737,5300.0
2007-12-03 09:45:00,26.16,26.24,26.16,26.21,2900.0,15.5856,15.6333,15.5856,15.6154,2900.0
2007-12-03 09:50:00,26.21,26.22,26.1,26.1,7200.0,15.6154,15.6214,15.5499,15.5499,7200.0
2007-12-03 09:55:00,26.1,26.12,26.09,26.09,3500.0,15.5499,15.5618,15.5439,15.5439,3500.0
2007-12-03 10:00:00,26.1,26.16,26.09,26.09,7700.0,15.5499,15.5856,15.5439,15.5439,7700.0
2007-12-03 10:05:00,26.11,26.13,26.09,26.13,5000.0,15.5558,15.5677,15.5439,15.5677,5000.0
2007-12-03 10:10:00,26.11,26.17,26.11,26.16,2400.0,15.5558,15.5916,15.5558,15.5856,2400.0
2007-12-03 10:15:00,26.16,26.18,26.15,26.18,4400.0,15.5856,15.5975,15.5797,15.5975,4400.0
2007-12-03 10:20:00,26.19,26.24,26.19,26.24,7200.0,15.6035,15.6333,15.6035,15.6333,7200.0
2007-12-03 10:25:00,26.24,26.24,26.1,26.16,24300.0,15.6333,15.6333,15.5499,15.5856,24300.0
2007-12-03 10:30:00,26.17,26.27,26.17,26.27,12300.0,15.5916,15.6512,15.5916,15.6512,12300.0
2007-12-03 10:35:00,26.29,26.36,26.27,26.27,9900.0,15.6631,15.7048,15.6512,15.6512,9900.0
2007-12-03 10:40:00,26.26,26.3,26.24,26.24,6200.0,15.6452,15.669,15.6333,15.6333,6200.0
2007-12-03 10:45:00,26.24,26.29,26.24,26.24,3700.0,15.6333,15.6631,15.6333,15.6333,3700.0
2007-12-03 10:50:00,26.24,26.26,26.21,26.21,6600.0,15.6333,15.6452,15.6154,15.6154,6600.0
2007-12-03 10:55:00,26.21,26.26,26.21,26.23,6600.0,15.6154,15.6452,15.6154,15.6273,6600.0
2007-12-03 11:00:00,26.24,26.24,26.14,26.15,10500.0,15.6333,15.6333,15.5737,15.5797,10500.0
2007-12-03 11:05:00,26.16,26.23,26.16,26.23,4300.0,15.5856,15.6273,15.5856,15.6273,4300.0
2007-12-03 11:10:00,26.24,26.26,26.2,26.22,6900.0,15.6333,15.6452,15.6095,15.6214,6900.0
2007-12-03 11:15:00,26.22,26.22,26.19,26.19,4800.0,15.6214,15.6214,15.6035,15.6035,4800.0
2007-12-03 11:20:00,26.2,26.22,26.19,26.22,3000.0,15.6095,15.6214,15.6035,15.6214,3000.0
2007-12-03 11:25:00,26.22,26.26,26.22,26.23,4100.0,15.6214,15.6452,15.6214,15.6273,4100.0
2007-12-03 11:30:00,26.23,26.29,26.23,26.29,3600.0,15.6273,15.6631,15.6273,15.6631,3600.0
2007-12-03 11:35:00,26.29,26.36,26.29,26.35,8000.0,15.6631,15.7048,15.6631,15.6988,8000.0
2007-12-03 11:40:00,26.35,26.37,26.34,26.37,2600.0,15.6988,15.7107,15.6929,15.7107,2600.0
2007-12-03 11:45:00,26.36,26.42,26.36,26.42,9500.0,15.7048,15.7405,15.7048,15.7405,9500.0
2007-12-03 11:50:00,26.43,26.47,26.43,26.47,5400.0,15.7465,15.7703,15.7465,15.7703,5400.0
2007-12-03 11:55:00,26.46,26.46,26.43,26.44,3600.0,15.7644,15.7644,15.7465,15.7524,3600.0
2007-12-03 12:00:00,26.43,26.44,26.41,26.43,6000.0,15.7465,15.7524,15.7346,15.7465,6000.0
2007-12-03 12:05:00,26.43,26.45,26.43,26.44,2600.0,15.7465,15.7584,15.7465,15.7524,2600.0
2007-12-03 12:10:00,26.45,26.46,26.44,26.45,3600.0,15.7584,15.7644,15.7524,15.7584,3600.0
2007-12-03 12:15:00,26.45,26.45,26.43,26.45,4000.0,15.7584,15.7584,15.7465,15.7584,4000.0
2007-12-03 12:20:00,26.45,26.46,26.44,26.45,3200.0,15.7584,15.7644,15.7524,15.7584,3200.0
2007-12-03 12:25:00,26.45,26.46,26.45,26.45,3600.0,15.7584,15.7644,15.7584,15.7584,3600.0
2007-12-03 12:30:00,26.46,26.5,26.46,26.48,3300.0,15.7644,15.7882,15.7644,15.7763,3300.0
2007-12-03 12:35:00,26.49,26.51,26.49,26.5,2400.0,15.7822,15.7941,15.7822,15.7882,2400.0
2007-12-03 12:40:00,26.51,26.52,26.5,26.52,4100.0,15.7941,15.8001,15.7882,15.8001,4100.0
2007-12-03 12:45:00,26.52,26.56,26.5,26.53,3800.0,15.8001,15.8239,15.7882,15.8061,3800.0
2007-12-03 12:50:00,26.53,26.53,26.53,26.53,2900.0,15.8061,15.8061,15.8061,15.8061,2900.0
2007-12-03 12:55:00,26.53,26.53,26.46,26.47,5500.0,15.8061,15.8061,15.7644,15.7703,5500.0
2007-12-03 13:00:00,26.48,26.48,26.43,26.43,4400.0,15.7763,15.7763,15.7465,15.7465,4400.0
2007-12-03 13:05:00,26.42,26.43,26.39,26.4,2100.0,15.7405,15.7465,15.7227,15.7286,2100.0
2007-12-03 13:10:00,26.4,26.41,26.4,26.41,1700.0,15.7286,15.7346,15.7286,15.7346,1700.0
2007-12-03 13:15:00,26.41,26.41,26.4,26.4,2300.0,15.7346,15.7346,15.7286,15.7286,2300.0
2007-12-03 13:20:00,26.41,26.46,26.41,26.43,4800.0,15.7346,15.7644,15.7346,15.7465,4800.0
2007-12-03 13:25:00,26.42,26.43,26.41,26.41,2000.0,15.7405,15.7465,15.7346,15.7346,2000.0
2007-12-03 13:30:00,26.4,26.42,26.38,26.4,7800.0,15.7286,15.7405,15.7167,15.7286,7800.0
2007-12-03 13:35:00,26.38,26.4,26.36,26.36,4900.0,15.7167,15.7286,15.7048,15.7048,4900.0
2007-12-03 13:40:00,26.37,26.4,26.32,26.33,6100.0,15.7107,15.7286,15.6809,15.6869,6100.0
2007-12-03 13:45:00,26.34,26.35,26.32,26.32,8200.0,15.6929,15.6988,15.6809,15.6809,8200.0
2007-12-03 13:50:00,26.31,26.32,26.26,26.26,4800.0,15.675,15.6809,15.6452,15.6452,4800.0
2007-12-03 13:55:00,26.26,26.3,26.25,26.27,3700.0,15.6452,15.669,15.6392,15.6512,3700.0
2007-12-03 14:00:00,26.28,26.28,26.26,26.27,5700.0,15.6571,15.6571,15.6452,15.6512,5700.0
2007-12-03 14:05:00,26.26,26.31,26.26,26.31,3400.0,15.6452,15.675,15.6452,15.675,3400.0
2007-12-03 14:10:00,26.33,26.35,26.32,26.34,4300.0,15.6869,15.6988,15.6809,15.6929,4300.0
2007-12-03 14:15:00,26.34,26.39,26.34,26.39,4900.0,15.6929,15.7227,15.6929,15.7227,4900.0
2007-12-03 14:20:00,26.38,26.39,26.37,26.38,4200.0,15.7167,15.7227,15.7107,15.7167,4200.0
2007-12-03 14:25:00,26.39,26.39,26.34,26.34,6900.0,15.7227,15.7227,15.6929,15.6929,6900.0
2007-12-03 14:30:00,26.34,26.34,26.28,26.31,4300.0,15.6929,15.6929,15.6571,15.675,4300.0
2007-12-03 14:35:00,26.34,26.35,26.33,26.34,4100.0,15.6929,15.6988,15.6869,15.6929,4100.0
2007-12-03 14:40:00,26.36,26.41,26.36,26.39,4000.0,15.7048,15.7346,15.7048,15.7227,4000.0
2007-12-03 14:45:00,26.39,26.39,26.34,26.34,6000.0,15.7227,15.7227,15.6929,15.6929,6000.0
2007-12-03 14:50:00,26.35,26.4,26.34,26.39,5100.0,15.6988,15.7286,15.6929,15.7227,5100.0
2007-12-03 14:55:00,26.4,26.41,26.39,26.39,3800.0,15.7286,15.7346,15.7227,15.7227,3800.0
2007-12-03 15:00:00,26.39,26.41,26.38,26.39,3400.0,15.7227,15.7346,15.7167,15.7227,3400.0
2007-12-03 15:05:00,26.38,26.4,26.32,26.32,7300.0,15.7167,15.7286,15.6809,15.6809,7300.0
2007-12-03 15:10:00,26.32,26.33,26.28,26.32,7100.0,15.6809,15.6869,15.6571,15.6809,7100.0
2007-12-03 15:15:00,26.32,26.34,26.31,26.34,3600.0,15.6809,15.6929,15.675,15.6929,3600.0
2007-12-03 15:20:00,26.34,26.42,26.32,26.42,6100.0,15.6929,15.7405,15.6809,15.7405,6100.0
2007-12-03 15:25:00,26.43,26.44,26.41,26.42,5900.0,15.7465,15.7524,15.7346,15.7405,5900.0
2007-12-03 15:30:00,26.42,26.42,26.4,26.4,3400.0,15.7405,15.7405,15.7286,15.7286,3400.0
2007-12-03 15:35:00,26.41,26.42,26.4,26.41,6000.0,15.7346,15.7405,15.7286,15.7346,6000.0
2007-12-03 15:40:00,26.41,26.46,26.4,26.45,8700.0,15.7346,15.7644,15.7286,15.7584,8700.0
2007-12-03 15:45:00,26.44,26.44,26.37,26.37,9400.0,15.7524,15.7524,15.7107,15.7107,9400.0
2007-12-03 15:50:00,26.37,26.37,26.31,26.33,7900.0,15.7107,15.7107,15.675,15.6869,7900.0
2007-12-03 15:55:00,26.32,26.39,26.32,26.38,20300.0,15.6809,15.7227,15.6809,15.7167,20300.0
2007-12-04 09:30:00,26.15,26.36,26.11,26.32,5900.0,15.5797,15.7048,15.5558,15.6809,5900.0
2007-12-04 09:35:00,26.33,26.36,26.09,26.15,20700.0,15.6869,15.7048,15.5439,15.5797,20700.0
2007-12-04 09:40:00,26.15,26.15,26.07,26.09,3400.0,15.5797,15.5797,15.532,15.5439,3400.0
2007-12-04 09:45:00,26.09,26.18,26.07,26.15,5600.0,15.5439,15.5975,15.532,15.5797,5600.0
2007-12-04 09:50:00,26.16,26.25,26.16,26.18,4100.0,15.5856,15.6392,15.5856,15.5975,4100.0
2007-12-04 09:55:00,26.19,26.33,26.15,26.33,5200.0,15.6035,15.6869,15.5797,15.6869,5200.0
2007-12-04 10:00:00,26.34,26.36,26.29,26.32,5000.0,15.6929,15.7048,15.6631,15.6809,5000.0
2007-12-04 10:05:00,26.33,26.34,26.31,26.33,3500.0,15.6869,15.6929,15.675,15.6869,3500.0
2007-12-04 10:10:00,26.31,26.36,26.31,26.35,5200.0,15.675,15.7048,15.675,15.6988,5200.0
2007-12-04 10:15:00,26.35,26.35,26.31,26.31,4600.0,15.6988,15.6988,15.675,15.675,4600.0
2007-12-04 10:20:00,26.33,26.39,26.3,26.38,10600.0,15.6869,15.7227,15.669,15.7167,10600.0
2007-12-04 10:25:00,26.35,26.45,26.35,26.43,3600.0,15.6988,15.7584,15.6988,15.7465,3600.0
2007-12-04 10:30:00,26.43,26.46,26.41,26.41,5200.0,15.7465,15.7644,15.7346,15.7346,5200.0
2007-12-04 10:35:00,26.42,26.43,26.4,26.4,3500.0,15.7405,15.7465,15.7286,15.7286,3500.0
2007-12-04 10:40:00,26.39,26.43,26.38,26.43,4100.0,15.7227,15.7465,15.7167,15.7465,4100.0
2007-12-04 10:45:00,26.42,26.43,26.32,26.32,6300.0,15.7405,15.7465,15.6809,15.6809,6300.0
2007-12-04 10:50:00,26.33,26.39,26.32,26.39,8200.0,15.6869,15.7227,15.6809,15.7227,8200.0
2007-12-04 10:55:00,26.39,26.42,26.39,26.4,4900.0,15.7227,15.7405,15.7227,15.7286,4900.0
2007-12-04 11:00:00,26.39,26.42,26.39,26.42,3100.0,15.7227,15.7405,15.7227,15.7405,3100.0
2007-12-04 11:05:00,26.39,26.46,26.39,26.43,5500.0,15.7227,15.7644,15.7227,15.7465,5500.0
2007-12-04 11:10:00,26.44,26.49,26.42,26.49,10600.0,15.7524,15.7822,15.7405,15.7822,10600.0
2007-12-04 11:15:00,26.48,26.52,26.48,26.52,7600.0,15.7763,15.8001,15.7763,15.8001,7600.0
2007-12-04 11:20:00,26.52,26.57,26.51,26.56,8200.0,15.8001,15.8299,15.7941,15.8239,8200.0
2007-12-04 11:25:00,26.55,26.57,26.54,26.55,10100.0,15.818,15.8299,15.812,15.818,10100.0
2007-12-04 11:30:00,26.55,26.56,26.51,26.55,6800.0,15.818,15.8239,15.7941,15.818,6800.0
2007-12-04 11:35:00,26.55,26.6,26.54,26.6,4500.0,15.818,15.8478,15.812,15.8478,4500.0
2007-12-04 11:40:00,26.62,26.64,26.6,26.64,4200.0,15.8597,15.8716,15.8478,15.8716,4200.0
2007-12-04 11:45:00,26.63,26.64,26.62,26.64,7000.0,15.8656,15.8716,15.8597,15.8716,7000.0
2007-12-04 11:50:00,26.65,26.68,26.63,26.67,4300.0,15.8776,15.8954,15.8656,15.8895,4300.0
2007-12-04 11:55:00,26.67,26.67,26.65,26.65,7900.0,15.8895,15.8895,15.8776,15.8776,7900.0
2007-12-04 12:00:00,26.63,26.71,26.63,26.69,4400.0,15.8656,15.9133,15.8656,15.9014,4400.0
2007-12-04 12:05:00,26.7,26.72,26.69,26.7,5300.0,15.9073,15.9193,15.9014,15.9073,5300.0
2007-12-04 12:10:00,26.71,26.74,26.69,26.69,4400.0,15.9133,15.9312,15.9014,15.9014,4400.0
2007-12-04 12:15:00,26.7,26.75,26.7,26.75,6400.0,15.9073,15.9371,15.9073,15.9371,6400.0
2007-12-04 12:20:00,26.75,26.77,26.74,26.74,6300.0,15.9371,15.949,15.9312,15.9312,6300.0
2007-12-04 12:25:00,26.76,26.76,26.69,26.71,3400.0,15.9431,15.9431,15.9014,15.9133,3400.0
2007-12-04 12:30:00,26.73,26.75,26.67,26.71,7100.0,15.9252,15.9371,15.8895,15.9133,7100.0
2007-12-04 12:35:00,26.71,26.75,26.71,26.74,4800.0,15.9133,15.9371,15.9133,15.9312,4800.0
2007-12-04 12:40:00,26.73,26.75,26.73,26.74,1700.0,15.9252,15.9371,15.9252,15.9312,1700.0
2007-12-04 12:45:00,26.74,26.78,26.71,26.77,14600.0,15.9312,15.955,15.9133,15.949,14600.0
2007-12-04 12:50:00,26.74,26.75,26.72,26.73,2200.0,15.9312,15.9371,15.9193,15.9252,2200.0
2007-12-04 12:55:00,26.74,26.77,26.74,26.75,4700.0,15.9312,15.949,15.9312,15.9371,4700.0
2007-12-04 13:00:00,26.75,26.81,26.75,26.79,6700.0,15.9371,15.9729,15.9371,15.961,6700.0
2007-12-04 13:05:00,26.8,26.81,26.74,26.74,3300.0,15.9669,15.9729,15.9312,15.9312,3300.0
2007-12-04 13:10:00,26.72,26.72,26.67,26.71,10300.0,15.9193,15.9193,15.8895,15.9133,10300.0
2007-12-04 13:15:00,26.7,26.71,26.67,26.68,5500.0,15.9073,15.9133,15.8895,15.8954,5500.0
2007-12-04 13:20:00,26.67,26.67,26.63,26.64,3700.0,15.8895,15.8895,15.8656,15.8716,3700.0
2007-12-04 13:25:00,26.63,26.63,26.6,26.6,2700.0,15.8656,15.8656,15.8478,15.8478,2700.0
2007-12-04 13:30:00,26.61,26.62,26.6,26.61,4300.0,15.8537,15.8597,15.8478,15.8537,4300.0
2007-12-04 13:35:00,26.61,26.62,26.58,26.6,4400.0,15.8537,15.8597,15.8358,15.8478,4400.0
2007-12-04 13:40:00,26.6,26.61,26.58,26.59,6100.0,15.8478,15.8537,15.8358,15.8418,6100.0
2007-12-04 13:45:00,26.6,26.63,26.59,26.61,3600.0,15.8478,15.8656,15.8418,15.8537,3600.0
2007-12-04 13:50:00,26.61,26.64,26.6,26.63,3400.0,15.8537,15.8716,15.8478,15.8656,3400.0
2007-12-04 13:55:00,26.63,26.64,26.6,26.6,1900.0,15.8656,15.8716,15.8478,15.8478,1900.0
2007-12-04 14:00:00,26.61,26.64,26.57,26.57,4200.0,15.8537,15.8716,15.8299,15.8299,4200.0
2007-12-04 14:05:00,26.54,26.56,26.52,26.56,3000.0,15.812,15.8239,15.8001,15.8239,3000.0
2007-12-04 14:10:00,26.54,26.57,26.53,26.56,3100.0,15.812,15.8299,15.8061,15.8239,3100.0
2007-12-04 14:15:00,26.56,26.58,26.55,26.57,1900.0,15.8239,15.8358,15.818,15.8299,1900.0
2007-12-04 14:20:00,26.56,26.6,26.55,26.57,5900.0,15.8239,15.8478,15.818,15.8299,5900.0
2007-12-04 14:25:00,26.58,26.58,26.53,26.53,4000.0,15.8358,15.8358,15.8061,15.8061,4000.0
2007-12-04 14:30:00,26.55,26.57,26.54,26.57,2600.0,15.818,15.8299,15.812,15.8299,2600.0
2007-12-04 14:35:00,26.57,26.6,26.57,26.6,3000.0,15.8299,15.8478,15.8299,15.8478,3000.0
2007-12-04 14:40:00,26.6,26.62,26.59,26.61,5300.0,15.8478,15.8597,15.8418,15.8537,5300.0
2007-12-04 14:45:00,26.6,26.61,26.57,26.58,3700.0,15.8478,15.8537,15.8299,15.8358,3700.0
2007-12-04 14:50:00,26.58,26.64,26.58,26.63,4500.0,15.8358,15.8716,15.8358,15.8656,4500.0
2007-12-04 14:55:00,26.63,26.66,26.6,26.66,3800.0,15.8656,15.8835,15.8478,15.8835,3800.0
2007-12-04 15:00:00,26.65,26.65,26.62,26.63,3900.0,15.8776,15.8776,15.8597,15.8656,3900.0
2007-12-04 15:05:00,26.61,26.62,26.58,26.62,3700.0,15.8537,15.8597,15.8358,15.8597,3700.0
2007-12-04 15:10:00,26.61,26.64,26.59,26.61,5500.0,15.8537,15.8716,15.8418,15.8537,5500.0
2007-12-04 15:15:00,26.6,26.61,26.57,26.59,4400.0,15.8478,15.8537,15.8299,15.8418,4400.0
2007-12-04 15:20:00,26.59,26.62,26.57,26.61,6300.0,15.8418,15.8597,15.8299,15.8537,6300.0
2007-12-04 15:25:00,26.6,26.61,26.55,26.55,7300.0,15.8478,15.8537,15.818,15.818,7300.0
2007-12-04 15:30:00,26.56,26.56,26.52,26.54,6300.0,15.8239,15.8239,15.8001,15.812,6300.0
2007-12-04 15:35:00,26.55,26.58,26.54,26.55,6500.0,15.818,15.8358,15.812,15.818,6500.0
2007-12-04 15:40:00,26.54,26.54,26.45,26.48,6600.0,15.812,15.812,15.7584,15.7763,6600.0
2007-12-04 15:45:00,26.48,26.5,26.38,26.48,19100.0,15.7763,15.7882,15.7167,15.7763,19100.0
2007-12-04 15:50:00,26.48,26.49,26.44,26.48,5300.0,15.7763,15.7822,15.7524,15.7763,5300.0
2007-12-04 15:55:00,26.5,26.51,26.47,26.48,11600.0,15.7882,15.7941,15.7703,15.7763,11600.0
2007-12-05 09:30:00,26.73,26.76,26.65,26.7,4800.0,15.9252,15.9431,15.8776,15.9073,4800.0
2007-12-05 09:35:00,26.64,26.7,26.61,26.68,3900.0,15.8716,15.9073,15.8537,15.8954,3900.0
2007-12-05 09:40:00,26.71,26.71,26.58,26.58,7100.0,15.9133,15.9133,15.8358,15.8358,7100.0
2007-12-05 09:45:00,26.58,26.66,26.54,26.55,5500.0,15.8358,15.8835,15.812,15.818,5500.0
2007-12-05 09:50:00,26.54,26.66,26.53,26.56,5800.0,15.812,15.8835,15.8061,15.8239,5800.0
2007-12-05 09:55:00,26.57,26.62,26.53,26.57,4900.0,15.8299,15.8597,15.8061,15.8299,4900.0
2007-12-05 10:00:00,26.6,26.63,26.48,26.56,11900.0,15.8478,15.8656,15.7763,15.8239,11900.0
2007-12-05 10:05:00,26.57,26.57,26.5,26.52,6900.0,15.8299,15.8299,15.7882,15.8001,6900.0
2007-12-05 10:10:00,26.52,26.53,26.48,26.49,6200.0,15.8001,15.8061,15.7763,15.7822,6200.0
2007-12-05 10:15:00,26.49,26.49,26.46,26.46,4800.0,15.7822,15.7822,15.7644,15.7644,4800.0
2007-12-05 10:20:00,26.48,26.48,26.44,26.44,7400.0,15.7763,15.7763,15.7524,15.7524,7400.0
2007-12-05 10:25:00,26.45,26.5,26.45,26.5,4300.0,15.7584,15.7882,15.7584,15.7882,4300.0
2007-12-05 10:30:00,26.5,26.51,26.47,26.47,3100.0,15.7882,15.7941,15.7703,15.7703,3100.0
2007-12-05 10:35:00,26.49,26.49,26.47,26.48,9000.0,15.7822,15.7822,15.7703,15.7763,9000.0
2007-12-05 10:40:00,26.48,26.48,26.45,26.45,3400.0,15.7763,15.7763,15.7584,15.7584,3400.0
2007-12-05 10:45:00,26.45,26.54,26.45,26.52,5000.0,15.7584,15.812,15.7584,15.8001,5000.0
2007-12-05 10:50:00,26.52,26.52,26.49,26.5,2200.0,15.8001,15.8001,15.7822,15.7882,2200.0
2007-12-05 10:55:00,26.49,26.53,26.49,26.53,1500.0,15.7822,15.8061,15.7822,15.8061,1500.0
2007-12-05 11:00:00,26.53,26.54,26.51,26.52,5400.0,15.8061,15.812,15.7941,15.8001,5400.0
2007-12-05 11:05:00,26.52,26.53,26.5,26.51,2600.0,15.8001,15.8061,15.7882,15.7941,2600.0
2007-12-05 11:10:00,26.52,26.61,26.51,26.59,7600.0,15.8001,15.8537,15.7941,15.8418,7600.0
2007-12-05 11:15:00,26.58,26.6,26.57,26.59,8100.0,15.8358,15.8478,15.8299,15.8418,8100.0
2007-12-05 11:20:00,26.6,26.61,26.58,26.58,5100.0,15.8478,15.8537,15.8358,15.8358,5100.0
2007-12-05 11:25:00,26.6,26.63,26.6,26.62,4000.0,15.8478,15.8656,15.8478,15.8597,4000.0
2007-12-05 11:30:00,26.62,26.66,26.62,26.64,4100.0,15.8597,15.8835,15.8597,15.8716,4100.0
2007-12-05 11:35:00,26.65,26.66,26.6,26.6,7300.0,15.8776,15.8835,15.8478,15.8478,7300.0
2007-12-05 11:40:00,26.6,26.62,26.58,26.61,5700.0,15.8478,15.8597,15.8358,15.8537,5700.0
2007-12-05 11:45:00,26.61,26.64,26.58,26.63,6300.0,15.8537,15.8716,15.8358,15.8656,6300.0
2007-12-05 11:50:00,26.62,26.63,26.57,26.6,6200.0,15.8597,15.8656,15.8299,15.8478,6200.0
2007-12-05 11:55:00,26.6,26.6,26.56,26.57,4800.0,15.8478,15.8478,15.8239,15.8299,4800.0
2007-12-05 12:00:00,26.59,26.59,26.5,26.53,9500.0,15.8418,15.8418,15.7882,15.8061,9500.0
2007-12-05 12:05:00,26.54,26.55,26.53,26.53,4100.0,15.812,15.818,15.8061,15.8061,4100.0
2007-12-05 12:10:00,26.54,26.55,26.5,26.51,8500.0,15.812,15.818,15.7882,15.7941,8500.0
2007-12-05 12:15:00,26.53,26.55,26.49,26.5,4600.0,15.8061,15.818,15.7822,15.7882,4600.0
2007-12-05 12:20:00,26.5,26.5,26.48,26.48,2100.0,15.7882,15.7882,15.7763,15.7763,2100.0
2007-12-05 12:25:00,26.48,26.53,26.48,26.51,4900.0,15.7763,15.8061,15.7763,15.7941,4900.0
2007-12-05 12:30:00,26.5,26.52,26.5,26.51,4500.0,15.7882,15.8001,15.7882,15.7941,4500.0
2007-12-05 12:35:00,26.52,26.52,26.48,26.48,4300.0,15.8001,15.8001,15.7763,15.7763,4300.0
2007-12-05 12:40:00,26.49,26.49,26.48,26.49,3300.0,15.7822,15.7822,15.7763,15.7822,3300.0
2007-12-05 12:45:00,26.49,26.53,26.48,26.49,8000.0,15.7822,15.8061,15.7763,15.7822,8000.0
2007-12-05 12:50:00,26.49,26.49,26.38,26.38,9700.0,15.7822,15.7822,15.7167,15.7167,9700.0
2007-12-05 12:55:00,26.36,26.37,26.27,26.34,6500.0,15.7048,15.7107,15.6512,15.6929,6500.0
2007-12-05 13:00:00,26.34,26.38,26.33,26.36,2000.0,15.6929,15.7167,15.6869,15.7048,2000.0
2007-12-05 13:05:00,26.38,26.38,26.31,26.32,4000.0,15.7167,15.7167,15.675,15.6809,4000.0
2007-12-05 13:10:00,26.31,26.32,26.28,26.32,4400.0,15.675,15.6809,15.6571,15.6809,4400.0
2007-12-05 13:15:00,26.3,26.34,26.3,26.34,2800.0,15.669,15.6929,15.669,15.6929,2800.0
2007-12-05 13:20:00,26.33,26.34,26.32,26.34,2100.0,15.6869,15.6929,15.6809,15.6929,2100.0
2007-12-05 13:25:00,26.34,26.37,26.34,26.35,2400.0,15.6929,15.7107,15.6929,15.6988,2400.0
2007-12-05 13:30:00,26.35,26.46,26.34,26.45,4700.0,15.6988,15.7644,15.6929,15.7584,4700.0
2007-12-05 13:35:00,26.45,26.45,26.44,26.44,2600.0,15.7584,15.7584,15.7524,15.7524,2600.0
2007-12-05 13:40:00,26.44,26.45,26.44,26.45,1000.0,15.7524,15.7584,15.7524,15.7584,1000.0
2007-12-05 13:45:00,26.44,26.45,26.44,26.45,2800.0,15.7524,15.7584,15.7524,15.7584,2800.0
2007-12-05 13:50:00,26.45,26.5,26.45,26.48,4500.0,15.7584,15.7882,15.7584,15.7763,4500.0
2007-12-05 13:55:00,26.48,26.49,26.45,26.45,4400.0,15.7763,15.7822,15.7584,15.7584,4400.0
2007-12-05 14:00:00,26.45,26.47,26.44,26.45,2900.0,15.7584,15.7703,15.7524,15.7584,2900.0
2007-12-05 14:05:00,26.46,26.51,26.46,26.5,4900.0,15.7644,15.7941,15.7644,15.7882,4900.0
2007-12-05 14:10:00,26.49,26.5,26.49,26.49,3200.0,15.7822,15.7882,15.7822,15.7822,3200.0
2007-12-05 14:15:00,26.48,26.48,26.45,26.45,2500.0,15.7763,15.7763,15.7584,15.7584,2500.0
2007-12-05 14:20:00,26.45,26.45,26.34,26.35,4600.0,15.7584,15.7584,15.6929,15.6988,4600.0
2007-12-05 14:25:00,26.34,26.34,26.32,26.33,3000.0,15.6929,15.6929,15.6809,15.6869,3000.0
2007-12-05 14:30:00,26.33,26.39,26.33,26.39,5900.0,15.6869,15.7227,15.6869,15.7227,5900.0
2007-12-05 14:35:00,26.38,26.39,26.34,26.34,5000.0,15.7167,15.7227,15.6929,15.6929,5000.0
2007-12-05 14:40:00,26.34,26.39,26.34,26.38,4300.0,15.6929,15.7227,15.6929,15.7167,4300.0
2007-12-05 14:45:00,26.37,26.38,26.36,26.38,2800.0,15.7107,15.7167,15.7048,15.7167,2800.0
2007-12-05 14:50:00,26.37,26.39,26.29,26.29,6700.0,15.7107,15.7227,15.6631,15.6631,6700.0
2007-12-05 14:55:00,26.29,26.36,26.28,26.36,4600.0,15.6631,15.7048,15.6571,15.7048,4600.0
2007-12-05 15:00:00,26.36,26.37,26.33,26.37,3600.0,15.7048,15.7107,15.6869,15.7107,3600.0
2007-12-05 15:05:00,26.36,26.39,26.35,26.39,4100.0,15.7048,15.7227,15.6988,15.7227,4100.0
2007-12-05 15:10:00,26.4,26.5,26.4,26.47,5500.0,15.7286,15.7882,15.7286,15.7703,5500.0
2007-12-05 15:15:00,26.48,26.49,26.47,26.49,4800.0,15.7763,15.7822,15.7703,15.7822,4800.0
2007-12-05 15:20:00,26.5,26.55,26.5,26.51,8200.0,15.7882,15.818,15.7882,15.7941,8200.0
2007-12-05 15:25:00,26.51,26.53,26.51,26.52,2700.0,15.7941,15.8061,15.7941,15.8001,2700.0
2007-12-05 15:30:00,26.52,26.52,26.47,26.47,8400.0,15.8001,15.8001,15.7703,15.7703,8400.0
2007-12-05 15:35:00,26.48,26.57,26.48,26.55,5200.0,15.7763,15.8299,15.7763,15.818,5200.0
2007-12-05 15:40:00,26.57,26.6,26.54,26.57,6500.0,15.8299,15.8478,15.812,15.8299,6500.0
2007-12-05 15:45:00,26.58,26.59,26.53,26.57,7700.0,15.8358,15.8418,15.8061,15.8299,7700.0
2007-12-05 15:50:00,26.57,26.6,26.56,26.58,9000.0,15.8299,15.8478,15.8239,15.8358,9000.0
2007-12-05 15:55:00,26.58,26.64,26.57,26.62,13800.0,15.8358,15.8716,15.8299,15.8597,13800.0
2007-12-06 09:30:00,26.72,26.8,26.65,26.8,5500.0,15.9193,15.9669,15.8776,15.9669,5500.0
2007-12-06 09:35:00,26.76,26.79,26.56,26.61,7600.0,15.9431,15.961,15.8239,15.8537,7600.0
2007-12-06 09:40:00,26.64,26.69,26.64,26.64,2800.0,15.8716,15.9014,15.8716,15.8716,2800.0
2007-12-06 09:45:00,26.64,26.76,26.64,26.72,3100.0,15.8716,15.9431,15.8716,15.9193,3100.0
2007-12-06 09:50:00,26.72,26.81,26.72,26.76,4800.0,15.9193,15.9729,15.9193,15.9431,4800.0
2007-12-06 09:55:00,26.76,26.85,26.69,26.72,6600.0,15.9431,15.9967,15.9014,15.9193,6600.0
2007-12-06 10:00:00,26.67,26.74,26.65,26.72,1000.0,15.8895,15.9312,15.8776,15.9193,1000.0
2007-12-06 10:05:00,26.7,26.76,26.69,26.76,4100.0,15.9073,15.9431,15.9014,15.9431,4100.0
2007-12-06 10:10:00,26.75,26.8,26.75,26.78,4300.0,15.9371,15.9669,15.9371,15.955,4300.0
2007-12-06 10:15:00,26.76,26.77,26.71,26.76,3500.0,15.9431,15.949,15.9133,15.9431,3500.0
2007-12-06 10:20:00,26.74,26.83,26.7,26.73,12000.0,15.9312,15.9848,15.9073,15.9252,12000.0
2007-12-06 10:25:00,26.72,26.81,26.7,26.73,12100.0,15.9193,15.9729,15.9073,15.9252,12100.0
2007-12-06 10:30:00,26.73,26.79,26.59,26.67,11900.0,15.9252,15.961,15.8418,15.8895,11900.0
2007-12-06 10:35:00,26.69,26.69,26.58,26.64,12400.0,15.9014,15.9014,15.8358,15.8716,12400.0
2007-12-06 10:40:00,26.64,26.66,26.59,26.59,4800.0,15.8716,15.8835,15.8418,15.8418,4800.0
2007-12-06 10:45:00,26.62,26.7,26.62,26.7,3900.0,15.8597,15.9073,15.8597,15.9073,3900.0
2007-12-06 10:50:00,26.7,26.73,26.68,26.71,2400.0,15.9073,15.9252,15.8954,15.9133,2400.0
2007-12-06 10:55:00,26.68,26.71,26.65,26.65,3800.0,15.8954,15.9133,15.8776,15.8776,3800.0
2007-12-06 11:00:00,26.67,26.7,26.62,26.63,2900.0,15.8895,15.9073,15.8597,15.8656,2900.0
2007-12-06 11:05:00,26.63,26.67,26.62,26.67,3000.0,15.8656,15.8895,15.8597,15.8895,3000.0
2007-12-06 11:10:00,26.64,26.67,26.61,26.65,2600.0,15.8716,15.8895,15.8537,15.8776,2600.0
2007-12-06 11:15:00,26.68,26.68,26.64,26.66,2300.0,15.8954,15.8954,15.8716,15.8835,2300.0
2007-12-06 11:20:00,26.69,26.7,26.63,26.7,3100.0,15.9014,15.9073,15.8656,15.9073,3100.0
2007-12-06 11:25:00,26.68,26.68,26.63,26.63,4200.0,15.8954,15.8954,15.8656,15.8656,4200.0
2007-12-06 11:30:00,26.64,26.67,26.64,26.65,4400.0,15.8716,15.8895,15.8716,15.8776,4400.0
2007-12-06 11:35:00,26.65,26.67,26.62,26.63,1900.0,15.8776,15.8895,15.8597,15.8656,1900.0
2007-12-06 11:40:00,26.63,26.64,26.63,26.63,1400.0,15.8656,15.8716,15.8656,15.8656,1400.0
2007-12-06 11:45:00,26.63,26.64,26.63,26.64,1700.0,15.8656,15.8716,15.8656,15.8716,1700.0
2007-12-06 11:50:00,26.62,26.63,26.62,26.63,900.0,15.8597,15.8656,15.8597,15.8656,900.0
2007-12-06 11:55:00,26.61,26.66,26.61,26.66,700.0,15.8537,15.8835,15.8537,15.8835,700.0
2007-12-06 12:00:00,26.63,26.72,26.63,26.72,2800.0,15.8656,15.9193,15.8656,15.9193,2800.0
2007-12-06 12:05:00,26.67,26.72,26.67,26.72,4700.0,15.8895,15.9193,15.8895,15.9193,4700.0
2007-12-06 12:10:00,26.71,26.71,26.65,26.69,5300.0,15.9133,15.9133,15.8776,15.9014,5300.0
2007-12-06 12:15:00,26.67,26.68,26.67,26.68,3300.0,15.8895,15.8954,15.8895,15.8954,3300.0
2007-12-06 12:20:00,26.67,26.72,26.67,26.67,2900.0,15.8895,15.9193,15.8895,15.8895,2900.0
2007-12-06 12:25:00,26.67,26.68,26.66,26.68,3600.0,15.8895,15.8954,15.8835,15.8954,3600.0
2007-12-06 12:30:00,26.66,26.71,26.66,26.71,2600.0,15.8835,15.9133,15.8835,15.9133,2600.0
2007-12-06 12:35:00,26.7,26.75,26.7,26.75,6400.0,15.9073,15.9371,15.9073,15.9371,6400.0
2007-12-06 12:40:00,26.75,26.75,26.74,26.75,800.0,15.9371,15.9371,15.9312,15.9371,800.0
2007-12-06 12:45:00,26.75,26.76,26.74,26.76,3800.0,15.9371,15.9431,15.9312,15.9431,3800.0
2007-12-06 12:50:00,26.76,26.79,26.74,26.74,3500.0,15.9431,15.961,15.9312,15.9312,3500.0
2007-12-06 12:55:00,26.75,26.78,26.75,26.78,1200.0,15.9371,15.955,15.9371,15.955,1200.0
2007-12-06 13:00:00,26.78,26.81,26.77,26.8,2400.0,15.955,15.9729,15.949,15.9669,2400.0
2007-12-06 13:05:00,26.8,26.81,26.75,26.76,5200.0,15.9669,15.9729,15.9371,15.9431,5200.0
2007-12-06 13:10:00,26.75,26.77,26.73,26.73,1400.0,15.9371,15.949,15.9252,15.9252,1400.0
2007-12-06 13:15:00,26.73,26.73,26.71,26.71,1800.0,15.9252,15.9252,15.9133,15.9133,1800.0
2007-12-06 13:20:00,26.7,26.74,26.7,26.73,1900.0,15.9073,15.9312,15.9073,15.9252,1900.0
2007-12-06 13:25:00,26.72,26.75,26.71,26.72,1900.0,15.9193,15.9371,15.9133,15.9193,1900.0
2007-12-06 13:30:00,26.7,26.7,26.66,26.68,2200.0,15.9073,15.9073,15.8835,15.8954,2200.0
2007-12-06 13:35:00,26.67,26.69,26.64,26.67,2200.0,15.8895,15.9014,15.8716,15.8895,2200.0
2007-12-06 13:40:00,26.68,26.73,26.66,26.69,8400.0,15.8954,15.9252,15.8835,15.9014,8400.0
2007-12-06 13:45:00,26.69,26.71,26.66,26.69,1700.0,15.9014,15.9133,15.8835,15.9014,1700.0
2007-12-06 13:50:00,26.7,26.71,26.66,26.66,3400.0,15.9073,15.9133,15.8835,15.8835,3400.0
2007-12-06 13:55:00,26.66,26.66,26.6,26.6,3700.0,15.8835,15.8835,15.8478,15.8478,3700.0
2007-12-06 14:00:00,26.6,26.61,26.59,26.61,2000.0,15.8478,15.8537,15.8418,15.8537,2000.0
2007-12-06 14:05:00,26.6,26.69,26.6,26.69,4100.0,15.8478,15.9014,15.8478,15.9014,4100.0
2007-12-06 14:10:00,26.68,26.7,26.65,26.69,2800.0,15.8954,15.9073,15.8776,15.9014,2800.0
2007-12-06 14:15:00,26.69,26.69,26.67,26.69,2500.0,15.9014,15.9014,15.8895,15.9014,2500.0
2007-12-06 14:20:00,26.69,26.72,26.64,26.64,5500.0,15.9014,15.9193,15.8716,15.8716,5500.0
2007-12-06 14:25:00,26.63,26.65,26.61,26.65,5500.0,15.8656,15.8776,15.8537,15.8776,5500.0
2007-12-06 14:30:00,26.64,26.68,26.64,26.67,8800.0,15.8716,15.8954,15.8716,15.8895,8800.0
2007-12-06 14:35:00,26.67,26.69,26.64,26.66,5600.0,15.8895,15.9014,15.8716,15.8835,5600.0
2007-12-06 14:40:00,26.66,26.68,26.63,26.66,4800.0,15.8835,15.8954,15.8656,15.8835,4800.0
2007-12-06 14:45:00,26.66,26.66,26.63,26.65,4800.0,15.8835,15.8835,15.8656,15.8776,4800.0
2007-12-06 14:50:00,26.64,26.66,26.59,26.6,12500.0,15.8716,15.8835,15.8418,15.8478,12500.0
2007-12-06 14:55:00,26.59,26.61,26.56,26.58,6200.0,15.8418,15.8537,15.8239,15.8358,6200.0
2007-12-06 15:00:00,26.58,26.66,26.58,26.66,6300.0,15.8358,15.8835,15.8358,15.8835,6300.0
2007-12-06 15:05:00,26.66,26.7,26.65,26.67,3300.0,15.8835,15.9073,15.8776,15.8895,3300.0
2007-12-06 15:10:00,26.68,26.69,26.65,26.66,4100.0,15.8954,15.9014,15.8776,15.8835,4100.0
2007-12-06 15:15:00,26.67,26.69,26.65,26.68,2500.0,15.8895,15.9014,15.8776,15.8954,2500.0
2007-12-06 15:20:00,26.67,26.69,26.65,26.68,6600.0,15.8895,15.9014,15.8776,15.8954,6600.0
2007-12-06 15:25:00,26.67,26.71,26.66,26.7,2800.0,15.8895,15.9133,15.8835,15.9073,2800.0
2007-12-06 15:30:00,26.68,26.7,26.63,26.68,6400.0,15.8954,15.9073,15.8656,15.8954,6400.0
2007-12-06 15:35:00,26.69,26.76,26.69,26.76,4400.0,15.9014,15.9431,15.9014,15.9431,4400.0
2007-12-06 15:40:00,26.79,26.79,26.73,26.73,4000.0,15.961,15.961,15.9252,15.9252,4000.0
2007-12-06 15:45:00,26.74,26.78,26.67,26.78,7700.0,15.9312,15.955,15.8895,15.955,7700.0
2007-12-06 15:50:00,26.76,26.8,26.76,26.77,6700.0,15.9431,15.9669,15.9431,15.949,6700.0
2007-12-06 15:55:00,26.77,26.83,26.76,26.83,9400.0,15.949,15.9848,15.9431,15.9848,9400.0
2007-12-07 09:30:00,26.87,26.9,26.83,26.88,2500.0,16.0086,16.0265,15.9848,16.0146,2500.0
2007-12-07 09:35:00,26.86,26.86,26.76,26.8,6000.0,16.0027,16.0027,15.9431,15.9669,6000.0
2007-12-07 09:40:00,26.81,26.82,26.77,26.78,2400.0,15.9729,15.9788,15.949,15.955,2400.0
2007-12-07 09:45:00,26.79,26.81,26.75,26.75,1400.0,15.961,15.9729,15.9371,15.9371,1400.0
2007-12-07 09:50:00,26.76,26.78,26.59,26.78,6900.0,15.9431,15.955,15.8418,15.955,6900.0
2007-12-07 09:55:00,26.78,26.84,26.77,26.84,3600.0,15.955,15.9908,15.949,15.9908,3600.0
2007-12-07 10:00:00,26.82,26.89,26.82,26.89,3200.0,15.9788,16.0205,15.9788,16.0205,3200.0
2007-12-07 10:05:00,26.86,26.9,26.85,26.89,6000.0,16.0027,16.0265,15.9967,16.0205,6000.0
2007-12-07 10:10:00,26.9,26.96,26.89,26.94,4900.0,16.0265,16.0622,16.0205,16.0503,4900.0
2007-12-07 10:15:00,26.94,26.94,26.83,26.92,3000.0,16.0503,16.0503,15.9848,16.0384,3000.0
2007-12-07 10:20:00,26.92,26.94,26.9,26.93,2900.0,16.0384,16.0503,16.0265,16.0444,2900.0
2007-12-07 10:25:00,26.94,26.96,26.89,26.89,2500.0,16.0503,16.0622,16.0205,16.0205,2500.0
2007-12-07 10:30:00,26.89,26.9,26.86,26.86,4400.0,16.0205,16.0265,16.0027,16.0027,4400.0
2007-12-07 10:35:00,26.88,26.88,26.85,26.87,2200.0,16.0146,16.0146,15.9967,16.0086,2200.0
2007-12-07 10:40:00,26.87,26.9,26.79,26.79,4900.0,16.0086,16.0265,15.961,15.961,4900.0
2007-12-07 10:45:00,26.81,26.81,26.76,26.77,3600.0,15.9729,15.9729,15.9431,15.949,3600.0
2007-12-07 10:50:00,26.79,26.8,26.76,26.76,2300.0,15.961,15.9669,15.9431,15.9431,2300.0
2007-12-07 10:55:00,26.76,26.8,26.75,26.78,3100.0,15.9431,15.9669,15.9371,15.955,3100.0
2007-12-07 11:00:00,26.77,26.85,26.76,26.84,3600.0,15.949,15.9967,15.9431,15.9908,3600.0
2007-12-07 11:05:00,26.84,26.87,26.81,26.83,4900.0,15.9908,16.0086,15.9729,15.9848,4900.0
2007-12-07 11:10:00,26.83,26.83,26.77,26.77,2600.0,15.9848,15.9848,15.949,15.949,2600.0
2007-12-07 11:15:00,26.78,26.83,26.78,26.83,2500.0,15.955,15.9848,15.955,15.9848,2500.0
2007-12-07 11:20:00,26.81,26.81,26.77,26.78,3000.0,15.9729,15.9729,15.949,15.955,3000.0
2007-12-07 11:25:00,26.8,26.84,26.78,26.81,2400.0,15.9669,15.9908,15.955,15.9729,2400.0
2007-12-07 11:30:00,26.79,26.81,26.77,26.79,2600.0,15.961,15.9729,15.949,15.961,2600.0
2007-12-07 11:35:00,26.77,26.82,26.76,26.77,4300.0,15.949,15.9788,15.9431,15.949,4300.0
2007-12-07 11:40:00,26.79,26.84,26.76,26.84,3000.0,15.961,15.9908,15.9431,15.9908,3000.0
2007-12-07 11:45:00,26.83,26.83,26.79,26.82,2200.0,15.9848,15.9848,15.961,15.9788,2200.0
2007-12-07 11:50:00,26.84,26.84,26.79,26.79,3700.0,15.9908,15.9908,15.961,15.961,3700.0
2007-12-07 11:55:00,26.79,26.81,26.79,26.81,2000.0,15.961,15.9729,15.961,15.9729,2000.0
2007-12-07 12:00:00,26.81,26.84,26.79,26.83,4400.0,15.9729,15.9908,15.961,15.9848,4400.0
2007-12-07 12:05:00,26.84,26.85,26.82,26.85,1900.0,15.9908,15.9967,15.9788,15.9967,1900.0
2007-12-07 12:10:00,26.86,26.87,26.82,26.83,2600.0,16.0027,16.0086,15.9788,15.9848,2600.0
2007-12-07 12:15:00,26.84,26.87,26.83,26.87,2100.0,15.9908,16.0086,15.9848,16.0086,2100.0
2007-12-07 12:20:00,26.86,26.89,26.86,26.89,1900.0,16.0027,16.0205,16.0027,16.0205,1900.0
2007-12-07 12:25:00,26.88,26.88,26.86,26.87,2600.0,16.0146,16.0146,16.0027,16.0086,2600.0
2007-12-07 12:30:00,26.88,26.88,26.85,26.86,1700.0,16.0146,16.0146,15.9967,16.0027,1700.0
2007-12-07 12:35:00,26.86,26.87,26.85,26.86,1800.0,16.0027,16.0086,15.9967,16.0027,1800.0
2007-12-07 12:40:00,26.86,26.88,26.85,26.86,1600.0,16.0027,16.0146,15.9967,16.0027,1600.0
2007-12-07 12:45:00,26.85,26.88,26.85,26.88,3000.0,15.9967,16.0146,15.9967,16.0146,3000.0
2007-12-07 12:50:00,26.87,26.89,26.85,26.87,3000.0,16.0086,16.0205,15.9967,16.0086,3000.0
2007-12-07 12:55:00,26.86,26.87,26.85,26.85,2300.0,16.0027,16.0086,15.9967,15.9967,2300.0
2007-12-07 13:00:00,26.85,26.86,26.83,26.83,2500.0,15.9967,16.0027,15.9848,15.9848,2500.0
2007-12-07 13:05:00,26.83,26.84,26.82,26.84,1500.0,15.9848,15.9908,15.9788,15.9908,1500.0
2007-12-07 13:10:00,26.83,26.84,26.8,26.8,2300.0,15.9848,15.9908,15.9669,15.9669,2300.0
2007-12-07 13:15:00,26.8,26.81,26.78,26.8,3100.0,15.9669,15.9729,15.955,15.9669,3100.0
2007-12-07 13:20:00,26.78,26.78,26.69,26.7,3200.0,15.955,15.955,15.9014,15.9073,3200.0
2007-12-07 13:25:00,26.7,26.7,26.66,26.66,1700.0,15.9073,15.9073,15.8835,15.8835,1700.0
2007-12-07 13:30:00,26.67,26.68,26.66,26.67,2100.0,15.8895,15.8954,15.8835,15.8895,2100.0
2007-12-07 13:35:00,26.66,26.7,26.66,26.67,1100.0,15.8835,15.9073,15.8835,15.8895,1100.0
2007-12-07 13:40:00,26.68,26.77,26.66,26.77,4000.0,15.8954,15.949,15.8835,15.949,4000.0
2007-12-07 13:45:00,26.77,26.78,26.71,26.73,3700.0,15.949,15.955,15.9133,15.9252,3700.0
2007-12-07 13:50:00,26.71,26.75,26.71,26.73,1700.0,15.9133,15.9371,15.9133,15.9252,1700.0
2007-12-07 13:55:00,26.73,26.76,26.72,26.75,2500.0,15.9252,15.9431,15.9193,15.9371,2500.0
2007-12-07 14:00:00,26.75,26.76,26.73,26.73,3500.0,15.9371,15.9431,15.9252,15.9252,3500.0
2007-12-07 14:05:00,26.74,26.74,26.7,26.72,1700.0,15.9312,15.9312,15.9073,15.9193,1700.0
2007-12-07 14:10:00,26.73,26.76,26.69,26.71,4800.0,15.9252,15.9431,15.9014,15.9133,4800.0
2007-12-07 14:15:00,26.72,26.74,26.69,26.69,3100.0,15.9193,15.9312,15.9014,15.9014,3100.0
2007-12-07 14:20:00,26.7,26.72,26.69,26.72,1400.0,15.9073,15.9193,15.9014,15.9193,1400.0
2007-12-07 14:25:00,26.71,26.72,26.7,26.7,2100.0,15.9133,15.9193,15.9073,15.9073,2100.0
2007-12-07 14:30:00,26.72,26.81,26.7,26.79,4500.0,15.9193,15.9729,15.9073,15.961,4500.0
2007-12-07 14:35:00,26.76,26.81,26.75,26.8,5400.0,15.9431,15.9729,15.9371,15.9669,5400.0
2007-12-07 14:40:00,26.8,26.82,26.77,26.77,2200.0,15.9669,15.9788,15.949,15.949,2200.0
2007-12-07 14:45:00,26.77,26.8,26.77,26.77,2900.0,15.949,15.9669,15.949,15.949,2900.0
2007-12-07 14:50:00,26.77,26.78,26.74,26.74,2800.0,15.949,15.955,15.9312,15.9312,2800.0
2007-12-07 14:55:00,26.75,26.77,26.74,26.74,1900.0,15.9371,15.949,15.9312,15.9312,1900.0
2007-12-07 15:00:00,26.76,26.76,26.73,26.74,6900.0,15.9431,15.9431,15.9252,15.9312,6900.0
2007-12-07 15:05:00,26.75,26.84,26.75,26.82,7400.0,15.9371,15.9908,15.9371,15.9788,7400.0
2007-12-07 15:10:00,26.83,26.89,26.81,26.86,6200.0,15.9848,16.0205,15.9729,16.0027,6200.0
2007-12-07 15:15:00,26.86,26.86,26.77,26.82,25500.0,16.0027,16.0027,15.949,15.9788,25500.0
2007-12-07 15:20:00,26.82,26.82,26.78,26.78,3400.0,15.9788,15.9788,15.955,15.955,3400.0
2007-12-07 15:25:00,26.8,26.8,26.76,26.77,3200.0,15.9669,15.9669,15.9431,15.949,3200.0
2007-12-07 15:30:00,26.77,26.78,26.73,26.73,4300.0,15.949,15.955,15.9252,15.9252,4300.0
2007-12-07 15:35:00,26.73,26.77,26.73,26.74,3800.0,15.9252,15.949,15.9252,15.9312,3800.0
2007-12-07 15:40:00,26.75,26.76,26.73,26.74,5600.0,15.9371,15.9431,15.9252,15.9312,5600.0
2007-12-07 15:45:00,26.75,26.77,26.74,26.75,4700.0,15.9371,15.949,15.9312,15.9371,4700.0
2007-12-07 15:50:00,26.75,26.77,26.67,26.72,8700.0,15.9371,15.949,15.8895,15.9193,8700.0
2007-12-07 15:55:00,26.73,26.82,26.7,26.77,13900.0,15.9252,15.9788,15.9073,15.949,13900.0
2007-12-10 09:30:00,26.86,26.99,26.86,26.94,4500.0,16.0027,16.0801,16.0027,16.0503,4500.0
2007-12-10 09:35:00,26.92,26.94,26.77,26.83,2700.0,16.0384,16.0503,15.949,15.9848,2700.0
2007-12-10 09:40:00,26.78,26.82,26.76,26.78,3700.0,15.955,15.9788,15.9431,15.955,3700.0
2007-12-10 09:45:00,26.8,26.96,26.8,26.96,3000.0,15.9669,16.0622,15.9669,16.0622,3000.0
2007-12-10 09:50:00,26.95,27.0,26.94,27.0,4100.0,16.0563,16.0861,16.0503,16.0861,4100.0
2007-12-10 09:55:00,26.98,27.0,26.94,26.97,4300.0,16.0742,16.0861,16.0503,16.0682,4300.0
2007-12-10 10:00:00,26.97,26.99,26.93,26.96,6800.0,16.0682,16.0801,16.0444,16.0622,6800.0
2007-12-10 10:05:00,26.97,26.97,26.94,26.97,6500.0,16.0682,16.0682,16.0503,16.0682,6500.0
2007-12-10 10:10:00,26.98,26.99,26.94,26.98,5400.0,16.0742,16.0801,16.0503,16.0742,5400.0
2007-12-10 10:15:00,26.99,26.99,26.96,26.98,2200.0,16.0801,16.0801,16.0622,16.0742,2200.0
2007-12-10 10:20:00,26.99,26.99,26.96,26.98,1800.0,16.0801,16.0801,16.0622,16.0742,1800.0
2007-12-10 10:25:00,26.99,26.99,26.95,26.95,2100.0,16.0801,16.0801,16.0563,16.0563,2100.0
2007-12-10 10:30:00,26.97,26.99,26.96,26.98,2000.0,16.0682,16.0801,16.0622,16.0742,2000.0
2007-12-10 10:35:00,26.97,26.98,26.96,26.97,3300.0,16.0682,16.0742,16.0622,16.0682,3300.0
2007-12-10 10:40:00,26.97,26.98,26.96,26.98,4700.0,16.0682,16.0742,16.0622,16.0742,4700.0
2007-12-10 10:45:00,26.97,27.0,26.95,26.98,7900.0,16.0682,16.0861,16.0563,16.0742,7900.0
2007-12-10 10:50:00,26.98,26.99,26.98,26.99,2000.0,16.0742,16.0801,16.0742,16.0801,2000.0
2007-12-10 10:55:00,26.99,26.99,26.97,26.98,3900.0,16.0801,16.0801,16.0682,16.0742,3900.0
2007-12-10 11:00:00,26.99,26.99,26.98,26.98,3900.0,16.0801,16.0801,16.0742,16.0742,3900.0
2007-12-10 11:05:00,26.98,26.99,26.96,26.96,3100.0,16.0742,16.0801,16.0622,16.0622,3100.0
2007-12-10 11:10:00,26.98,26.98,26.94,26.94,5000.0,16.0742,16.0742,16.0503,16.0503,5000.0
2007-12-10 11:15:00,26.95,26.97,26.94,26.95,6800.0,16.0563,16.0682,16.0503,16.0563,6800.0
2007-12-10 11:20:00,26.93,26.93,26.86,26.9,8100.0,16.0444,16.0444,16.0027,16.0265,8100.0
2007-12-10 11:25:00,26.88,26.91,26.88,26.9,1800.0,16.0146,16.0325,16.0146,16.0265,1800.0
2007-12-10 11:30:00,26.93,26.97,26.9,26.91,2100.0,16.0444,16.0682,16.0265,16.0325,2100.0
2007-12-10 11:35:00,26.91,26.91,26.87,26.88,5600.0,16.0325,16.0325,16.0086,16.0146,5600.0
2007-12-10 11:40:00,26.88,26.89,26.88,26.88,2100.0,16.0146,16.0205,16.0146,16.0146,2100.0
2007-12-10 11:45:00,26.87,26.87,26.81,26.81,2800.0,16.0086,16.0086,15.9729,15.9729,2800.0
2007-12-10 11:50:00,26.81,26.82,26.8,26.82,3100.0,15.9729,15.9788,15.9669,15.9788,3100.0
2007-12-10 11:55:00,26.81,26.82,26.81,26.81,3300.0,15.9729,15.9788,15.9729,15.9729,3300.0
2007-12-10 12:00:00,26.81,26.82,26.79,26.79,3900.0,15.9729,15.9788,15.961,15.961,3900.0
2007-12-10 12:05:00,26.79,26.8,26.77,26.8,2900.0,15.961,15.9669,15.949,15.9669,2900.0
2007-12-10 12:10:00,26.8,26.81,26.79,26.79,800.0,15.9669,15.9729,15.961,15.961,800.0
2007-12-10 12:15:00,26.8,26.81,26.79,26.79,700.0,15.9669,15.9729,15.961,15.961,700.0
2007-12-10 12:20:00,26.8,26.8,26.74,26.8,5500.0,15.9669,15.9669,15.9312,15.9669,5500.0
2007-12-10 12:25:00,26.8,26.8,26.8,26.8,2700.0,15.9669,15.9669,15.9669,15.9669,2700.0
2007-12-10 12:30:00,26.8,26.8,26.77,26.8,4300.0,15.9669,15.9669,15.949,15.9669,4300.0
2007-12-10 12:35:00,26.8,26.8,26.77,26.8,1800.0,15.9669,15.9669,15.949,15.9669,1800.0
2007-12-10 12:40:00,26.8,26.8,26.78,26.78,1500.0,15.9669,15.9669,15.955,15.955,1500.0
2007-12-10 12:45:00,26.78,26.79,26.78,26.79,600.0,15.955,15.961,15.955,15.961,600.0
2007-12-10 12:50:00,26.79,26.79,26.75,26.75,3700.0,15.961,15.961,15.9371,15.9371,3700.0
2007-12-10 12:55:00,26.75,26.75,26.73,26.75,900.0,15.9371,15.9371,15.9252,15.9371,900.0
2007-12-10 13:00:00,26.75,26.75,26.72,26.72,2900.0,15.9371,15.9371,15.9193,15.9193,2900.0
2007-12-10 13:05:00,26.73,26.77,26.72,26.77,3200.0,15.9252,15.949,15.9193,15.949,3200.0
2007-12-10 13:10:00,26.76,26.78,26.75,26.77,1300.0,15.9431,15.955,15.9371,15.949,1300.0
2007-12-10 13:15:00,26.77,26.79,26.76,26.79,2900.0,15.949,15.961,15.9431,15.961,2900.0
2007-12-10 13:20:00,26.79,26.8,26.77,26.8,4400.0,15.961,15.9669,15.949,15.9669,4400.0
2007-12-10 13:25:00,26.79,26.8,26.76,26.76,3600.0,15.961,15.9669,15.9431,15.9431,3600.0
2007-12-10 13:30:00,26.76,26.79,26.75,26.75,2300.0,15.9431,15.961,15.9371,15.9371,2300.0
2007-12-10 13:35:00,26.77,26.8,26.77,26.77,5700.0,15.949,15.9669,15.949,15.949,5700.0
2007-12-10 13:40:00,26.75,26.8,26.75,26.8,2000.0,15.9371,15.9669,15.9371,15.9669,2000.0
2007-12-10 13:45:00,26.78,26.78,26.73,26.74,5400.0,15.955,15.955,15.9252,15.9312,5400.0
2007-12-10 13:50:00,26.75,26.78,26.7,26.7,14500.0,15.9371,15.955,15.9073,15.9073,14500.0
2007-12-10 13:55:00,26.7,26.75,26.7,26.7,5300.0,15.9073,15.9371,15.9073,15.9073,5300.0
2007-12-10 14:00:00,26.71,26.73,26.68,26.72,4900.0,15.9133,15.9252,15.8954,15.9193,4900.0
2007-12-10 14:05:00,26.69,26.74,26.69,26.69,3600.0,15.9014,15.9312,15.9014,15.9014,3600.0
2007-12-10 14:10:00,26.7,26.71,26.69,26.7,5600.0,15.9073,15.9133,15.9014,15.9073,5600.0
2007-12-10 14:15:00,26.7,26.71,26.69,26.69,1500.0,15.9073,15.9133,15.9014,15.9014,1500.0
2007-12-10 14:20:00,26.68,26.69,26.65,26.66,10000.0,15.8954,15.9014,15.8776,15.8835,10000.0
2007-12-10 14:25:00,26.66,26.67,26.62,26.67,7900.0,15.8835,15.8895,15.8597,15.8895,7900.0
2007-12-10 14:30:00,26.66,26.67,26.66,26.67,1900.0,15.8835,15.8895,15.8835,15.8895,1900.0
2007-12-10 14:35:00,26.66,26.66,26.63,26.63,4800.0,15.8835,15.8835,15.8656,15.8656,4800.0
2007-12-10 14:40:00,26.64,26.65,26.62,26.65,8000.0,15.8716,15.8776,15.8597,15.8776,8000.0
2007-12-10 14:45:00,26.63,26.67,26.63,26.64,4800.0,15.8656,15.8895,15.8656,15.8716,4800.0
2007-12-10 14:50:00,26.64,26.64,26.61,26.61,7100.0,15.8716,15.8716,15.8537,15.8537,7100.0
2007-12-10 14:55:00,26.6,26.61,26.56,26.6,11400.0,15.8478,15.8537,15.8239,15.8478,11400.0
2007-12-10 15:00:00,26.6,26.64,26.6,26.64,3000.0,15.8478,15.8716,15.8478,15.8716,3000.0
2007-12-10 15:05:00,26.63,26.67,26.62,26.65,9300.0,15.8656,15.8895,15.8597,15.8776,9300.0
2007-12-10 15:10:00,26.67,26.68,26.64,26.65,7900.0,15.8895,15.8954,15.8716,15.8776,7900.0
2007-12-10 15:15:00,26.65,26.67,26.64,26.65,5700.0,15.8776,15.8895,15.8716,15.8776,5700.0
2007-12-10 15:20:00,26.64,26.67,26.59,26.67,10600.0,15.8716,15.8895,15.8418,15.8895,10600.0
2007-12-10 15:25:00,26.67,26.68,26.65,26.65,9000.0,15.8895,15.8954,15.8776,15.8776,9000.0
2007-12-10 15:30:00,26.67,26.67,26.63,26.65,10000.0,15.8895,15.8895,15.8656,15.8776,10000.0
2007-12-10 15:35:00,26.65,26.69,26.65,26.67,13800.0,15.8776,15.9014,15.8776,15.8895,13800.0
2007-12-10 15:40:00,26.67,26.67,26.65,26.67,7300.0,15.8895,15.8895,15.8776,15.8895,7300.0
2007-12-10 15:45:00,26.65,26.67,26.65,26.67,2700.0,15.8776,15.8895,15.8776,15.8895,2700.0
2007-12-10 15:50:00,26.66,26.7,26.66,26.67,13400.0,15.8835,15.9073,15.8835,15.8895,13400.0
2007-12-10 15:55:00,26.67,26.69,26.58,26.67,71600.0,15.8895,15.9014,15.8358,15.8895,71600.0
2007-12-11 09:30:00,26.67,26.76,26.67,26.75,3900.0,15.8895,15.9431,15.8895,15.9371,3900.0
2007-12-11 09:35:00,26.72,26.75,26.57,26.63,2200.0,15.9193,15.9371,15.8299,15.8656,2200.0
2007-12-11 09:40:00,26.61,26.63,26.57,26.6,1700.0,15.8537,15.8656,15.8299,15.8478,1700.0
2007-12-11 09:45:00,26.61,26.67,26.58,26.61,6400.0,15.8537,15.8895,15.8358,15.8537,6400.0
2007-12-11 09:50:00,26.59,26.62,26.54,26.57,2700.0,15.8418,15.8597,15.812,15.8299,2700.0
2007-12-11 09:55:00,26.57,26.57,26.54,26.56,4200.0,15.8299,15.8299,15.812,15.8239,4200.0
2007-12-11 10:00:00,26.56,26.58,26.53,26.54,4400.0,15.8239,15.8358,15.8061,15.812,4400.0
2007-12-11 10:05:00,26.54,26.54,26.53,26.54,2200.0,15.812,15.812,15.8061,15.812,2200.0
2007-12-11 10:10:00,26.55,26.55,26.46,26.5,6000.0,15.818,15.818,15.7644,15.7882,6000.0
2007-12-11 10:15:00,26.5,26.5,26.47,26.49,5100.0,15.7882,15.7882,15.7703,15.7822,5100.0
2007-12-11 10:20:00,26.49,26.49,26.46,26.47,5000.0,15.7822,15.7822,15.7644,15.7703,5000.0
2007-12-11 10:25:00,26.48,26.49,26.46,26.46,3300.0,15.7763,15.7822,15.7644,15.7644,3300.0
2007-12-11 10:30:00,26.46,26.47,26.46,26.46,1700.0,15.7644,15.7703,15.7644,15.7644,1700.0
2007-12-11 10:35:00,26.46,26.47,26.46,26.47,2800.0,15.7644,15.7703,15.7644,15.7703,2800.0
2007-12-11 10:40:00,26.46,26.48,26.46,26.47,4800.0,15.7644,15.7763,15.7644,15.7703,4800.0
2007-12-11 10:45:00,26.47,26.47,26.46,26.47,3200.0,15.7703,15.7703,15.7644,15.7703,3200.0
2007-12-11 10:50:00,26.47,26.47,26.47,26.47,1900.0,15.7703,15.7703,15.7703,15.7703,1900.0
2007-12-11 10:55:00,26.47,26.48,26.46,26.46,2100.0,15.7703,15.7763,15.7644,15.7644,2100.0
2007-12-11 11:00:00,26.47,26.47,26.33,26.4,11000.0,15.7703,15.7703,15.6869,15.7286,11000.0
2007-12-11 11:05:00,26.42,26.42,26.39,26.42,5000.0,15.7405,15.7405,15.7227,15.7405,5000.0
2007-12-11 11:10:00,26.42,26.47,26.42,26.45,2500.0,15.7405,15.7703,15.7405,15.7584,2500.0
2007-12-11 11:15:00,26.46,26.47,26.45,26.46,2000.0,15.7644,15.7703,15.7584,15.7644,2000.0
2007-12-11 11:20:00,26.46,26.47,26.44,26.47,3000.0,15.7644,15.7703,15.7524,15.7703,3000.0
2007-12-11 11:25:00,26.45,26.45,26.43,26.44,4100.0,15.7584,15.7584,15.7465,15.7524,4100.0
2007-12-11 11:30:00,26.43,26.44,26.43,26.44,1600.0,15.7465,15.7524,15.7465,15.7524,1600.0
2007-12-11 11:35:00,26.44,26.46,26.43,26.46,3200.0,15.7524,15.7644,15.7465,15.7644,3200.0
2007-12-11 11:40:00,26.45,26.46,26.45,26.45,1500.0,15.7584,15.7644,15.7584,15.7584,1500.0
2007-12-11 11:45:00,26.45,26.45,26.44,26.44,3100.0,15.7584,15.7584,15.7524,15.7524,3100.0
2007-12-11 11:50:00,26.45,26.45,26.44,26.44,1900.0,15.7584,15.7584,15.7524,15.7524,1900.0
2007-12-11 11:55:00,26.45,26.45,26.45,26.45,1100.0,15.7584,15.7584,15.7584,15.7584,1100.0
2007-12-11 12:00:00,26.45,26.46,26.44,26.45,12900.0,15.7584,15.7644,15.7524,15.7584,12900.0
2007-12-11 12:05:00,26.45,26.45,26.44,26.44,1700.0,15.7584,15.7584,15.7524,15.7524,1700.0
2007-12-11 12:10:00,26.45,26.46,26.44,26.44,8700.0,15.7584,15.7644,15.7524,15.7524,8700.0
2007-12-11 12:15:00,26.43,26.45,26.43,26.45,1700.0,15.7465,15.7584,15.7465,15.7584,1700.0
2007-12-11 12:20:00,26.44,26.47,26.44,26.47,1600.0,15.7524,15.7703,15.7524,15.7703,1600.0
2007-12-11 12:25:00,26.47,26.47,26.46,26.46,2400.0,15.7703,15.7703,15.7644,15.7644,2400.0
2007-12-11 12:30:00,26.47,26.47,26.46,26.46,500.0,15.7703,15.7703,15.7644,15.7644,500.0
2007-12-11 12:35:00,26.46,26.47,26.45,26.46,5500.0,15.7644,15.7703,15.7584,15.7644,5500.0
2007-12-11 12:40:00,26.46,26.46,26.43,26.44,11700.0,15.7644,15.7644,15.7465,15.7524,11700.0
2007-12-11 12:45:00,26.43,26.45,26.43,26.43,4000.0,15.7465,15.7584,15.7465,15.7465,4000.0
2007-12-11 12:50:00,26.42,26.42,26.41,26.41,1000.0,15.7405,15.7405,15.7346,15.7346,1000.0
2007-12-11 12:55:00,26.41,26.41,26.39,26.39,2700.0,15.7346,15.7346,15.7227,15.7227,2700.0
2007-12-11 13:00:00,26.4,26.4,26.39,26.4,2400.0,15.7286,15.7286,15.7227,15.7286,2400.0
2007-12-11 13:05:00,26.39,26.42,26.39,26.42,4000.0,15.7227,15.7405,15.7227,15.7405,4000.0
2007-12-11 13:10:00,26.42,26.44,26.42,26.44,7500.0,15.7405,15.7524,15.7405,15.7524,7500.0
2007-12-11 13:15:00,26.43,26.43,26.39,26.41,7000.0,15.7465,15.7465,15.7227,15.7346,7000.0
2007-12-11 13:20:00,26.41,26.45,26.41,26.44,7900.0,15.7346,15.7584,15.7346,15.7524,7900.0
2007-12-11 13:25:00,26.43,26.44,26.41,26.41,3000.0,15.7465,15.7524,15.7346,15.7346,3000.0
2007-12-11 13:30:00,26.44,26.44,26.41,26.42,2100.0,15.7524,15.7524,15.7346,15.7405,2100.0
2007-12-11 13:35:00,26.44,26.45,26.43,26.44,4300.0,15.7524,15.7584,15.7465,15.7524,4300.0
2007-12-11 13:40:00,26.43,26.45,26.38,26.44,9900.0,15.7465,15.7584,15.7167,15.7524,9900.0
2007-12-11 13:45:00,26.44,26.45,26.43,26.44,6100.0,15.7524,15.7584,15.7465,15.7524,6100.0
2007-12-11 13:50:00,26.44,26.44,26.43,26.44,7800.0,15.7524,15.7524,15.7465,15.7524,7800.0
2007-12-11 13:55:00,26.44,26.44,26.43,26.44,4800.0,15.7524,15.7524,15.7465,15.7524,4800.0
2007-12-11 14:00:00,26.44,26.45,26.42,26.42,6700.0,15.7524,15.7584,15.7405,15.7405,6700.0
2007-12-11 14:05:00,26.4,26.43,26.4,26.42,2500.0,15.7286,15.7465,15.7286,15.7405,2500.0
2007-12-11 14:10:00,26.43,26.45,26.41,26.44,7500.0,15.7465,15.7584,15.7346,15.7524,7500.0
2007-12-11 14:15:00,26.43,26.44,26.04,26.22,17800.0,15.7465,15.7524,15.5141,15.6214,17800.0
2007-12-11 14:20:00,26.23,26.23,25.97,25.97,13600.0,15.6273,15.6273,15.4724,15.4724,13600.0
2007-12-11 14:25:00,26.04,26.08,25.97,26.04,7200.0,15.5141,15.538,15.4724,15.5141,7200.0
2007-12-11 14:30:00,26.02,26.05,25.94,26.04,9100.0,15.5022,15.5201,15.4545,15.5141,9100.0
2007-12-11 14:35:00,26.05,26.05,25.9,25.98,12000.0,15.5201,15.5201,15.4307,15.4784,12000.0
2007-12-11 14:40:00,25.97,26.02,25.94,25.99,8700.0,15.4724,15.5022,15.4545,15.4843,8700.0
2007-12-11 14:45:00,26.0,26.08,26.0,26.04,6700.0,15.4903,15.538,15.4903,15.5141,6700.0
2007-12-11 14:50:00,26.06,26.06,25.99,26.03,12000.0,15.526,15.526,15.4843,15.5082,12000.0
2007-12-11 14:55:00,26.04,26.05,26.02,26.03,4700.0,15.5141,15.5201,15.5022,15.5082,4700.0
2007-12-11 15:00:00,26.01,26.04,25.93,25.97,7700.0,15.4963,15.5141,15.4486,15.4724,7700.0
2007-12-11 15:05:00,25.96,25.99,25.95,25.95,4100.0,15.4665,15.4843,15.4605,15.4605,4100.0
2007-12-11 15:10:00,25.98,25.99,25.92,25.94,5300.0,15.4784,15.4843,15.4426,15.4545,5300.0
2007-12-11 15:15:00,25.95,25.98,25.9,25.91,6600.0,15.4605,15.4784,15.4307,15.4367,6600.0
2007-12-11 15:20:00,25.91,25.94,25.88,25.91,7300.0,15.4367,15.4545,15.4188,15.4367,7300.0
2007-12-11 15:25:00,25.93,25.95,25.91,25.91,8000.0,15.4486,15.4605,15.4367,15.4367,8000.0
2007-12-11 15:30:00,25.91,25.95,25.91,25.93,10900.0,15.4367,15.4605,15.4367,15.4486,10900.0
2007-12-11 15:35:00,25.93,25.97,25.9,25.9,11600.0,15.4486,15.4724,15.4307,15.4307,11600.0
2007-12-11 15:40:00,25.9,25.93,25.89,25.9,9900.0,15.4307,15.4486,15.4248,15.4307,9900.0
2007-12-11 15:45:00,25.89,25.92,25.84,25.84,24200.0,15.4248,15.4426,15.395,15.395,24200.0
2007-12-11 15:50:00,25.84,25.89,25.84,25.87,9300.0,15.395,15.4248,15.395,15.4128,9300.0
2007-12-11 15:55:00,25.86,25.89,25.82,25.82,23900.0,15.4069,15.4248,15.3831,15.3831,23900.0
2007-12-12 09:30:00,27.05,27.05,26.09,26.32,16200.0,16.1159,16.1159,15.5439,15.6809,16200.0
2007-12-12 09:35:00,26.33,26.52,26.21,26.23,7100.0,15.6869,15.8001,15.6154,15.6273,7100.0
2007-12-12 09:40:00,26.18,26.24,26.09,26.09,4200.0,15.5975,15.6333,15.5439,15.5439,4200.0
2007-12-12 09:45:00,26.06,26.1,25.92,25.95,7100.0,15.526,15.5499,15.4426,15.4605,7100.0
2007-12-12 09:50:00,25.93,25.99,25.92,25.93,10600.0,15.4486,15.4843,15.4426,15.4486,10600.0
2007-12-12 09:55:00,25.94,25.96,25.91,25.95,9400.0,15.4545,15.4665,15.4367,15.4605,9400.0
2007-12-12 10:00:00,25.94,25.94,25.91,25.92,5000.0,15.4545,15.4545,15.4367,15.4426,5000.0
2007-12-12 10:05:00,25.92,25.98,25.88,25.89,9600.0,15.4426,15.4784,15.4188,15.4248,9600.0
2007-12-12 10:10:00,25.87,25.95,25.87,25.94,2400.0,15.4128,15.4605,15.4128,15.4545,2400.0
2007-12-12 10:15:00,25.95,26.0,25.93,25.98,2600.0,15.4605,15.4903,15.4486,15.4784,2600.0
2007-12-12 10:20:00,26.0,26.02,25.98,26.0,2900.0,15.4903,15.5022,15.4784,15.4903,2900.0
2007-12-12 10:25:00,26.0,26.0,25.94,25.94,3900.0,15.4903,15.4903,15.4545,15.4545,3900.0
2007-12-12 10:30:00,25.95,25.97,25.94,25.97,4000.0,15.4605,15.4724,15.4545,15.4724,4000.0
2007-12-12 10:35:00,25.98,25.99,25.92,25.93,6100.0,15.4784,15.4843,15.4426,15.4486,6100.0
2007-12-12 10:40:00,25.92,25.97,25.92,25.97,6200.0,15.4426,15.4724,15.4426,15.4724,6200.0
2007-12-12 10:45:00,25.95,25.95,25.82,25.82,4100.0,15.4605,15.4605,15.3831,15.3831,4100.0
2007-12-12 10:50:00,25.82,25.85,25.81,25.83,4900.0,15.3831,15.4009,15.3771,15.389,4900.0
2007-12-12 10:55:00,25.84,25.86,25.81,25.86,5300.0,15.395,15.4069,15.3771,15.4069,5300.0
2007-12-12 11:00:00,25.84,25.88,25.81,25.84,6400.0,15.395,15.4188,15.3771,15.395,6400.0
2007-12-12 11:05:00,25.84,25.88,25.84,25.87,4600.0,15.395,15.4188,15.395,15.4128,4600.0
2007-12-12 11:10:00,25.87,25.9,25.86,25.87,3800.0,15.4128,15.4307,15.4069,15.4128,3800.0
2007-12-12 11:15:00,25.85,25.87,25.79,25.8,9600.0,15.4009,15.4128,15.3652,15.3711,9600.0
2007-12-12 11:20:00,25.8,25.8,25.75,25.77,5700.0,15.3711,15.3711,15.3414,15.3533,5700.0
2007-12-12 11:25:00,25.77,25.77,25.73,25.73,4200.0,15.3533,15.3533,15.3294,15.3294,4200.0
2007-12-12 11:30:00,25.74,25.81,25.74,25.77,3200.0,15.3354,15.3771,15.3354,15.3533,3200.0
2007-12-12 11:35:00,25.8,25.88,25.79,25.85,4200.0,15.3711,15.4188,15.3652,15.4009,4200.0
2007-12-12 11:40:00,25.85,25.88,25.85,25.85,5600.0,15.4009,15.4188,15.4009,15.4009,5600.0
2007-12-12 11:45:00,25.87,25.87,25.82,25.82,3600.0,15.4128,15.4128,15.3831,15.3831,3600.0
2007-12-12 11:50:00,25.81,25.83,25.8,25.83,3800.0,15.3771,15.389,15.3711,15.389,3800.0
2007-12-12 11:55:00,25.82,25.86,25.78,25.78,4100.0,15.3831,15.4069,15.3592,15.3592,4100.0
2007-12-12 12:00:00,25.78,25.79,25.76,25.76,8700.0,15.3592,15.3652,15.3473,15.3473,8700.0
2007-12-12 12:05:00,25.76,25.76,25.7,25.7,4800.0,15.3473,15.3473,15.3116,15.3116,4800.0
2007-12-12 12:10:00,25.7,25.72,25.69,25.7,5100.0,15.3116,15.3235,15.3056,15.3116,5100.0
2007-12-12 12:15:00,25.69,25.69,25.67,25.69,7900.0,15.3056,15.3056,15.2937,15.3056,7900.0
2007-12-12 12:20:00,25.68,25.7,25.68,25.7,3600.0,15.2996,15.3116,15.2996,15.3116,3600.0
2007-12-12 12:25:00,25.7,25.73,25.7,25.72,6100.0,15.3116,15.3294,15.3116,15.3235,6100.0
2007-12-12 12:30:00,25.69,25.69,25.64,25.65,6900.0,15.3056,15.3056,15.2758,15.2818,6900.0
2007-12-12 12:35:00,25.64,25.65,25.62,25.63,4500.0,15.2758,15.2818,15.2639,15.2699,4500.0
2007-12-12 12:40:00,25.63,25.64,25.61,25.62,5400.0,15.2699,15.2758,15.2579,15.2639,5400.0
2007-12-12 12:45:00,25.61,25.61,25.52,25.56,11100.0,15.2579,15.2579,15.2043,15.2282,11100.0
2007-12-12 12:50:00,25.56,25.56,25.53,25.53,4800.0,15.2282,15.2282,15.2103,15.2103,4800.0
2007-12-12 12:55:00,25.54,25.55,25.51,25.54,11000.0,15.2162,15.2222,15.1984,15.2162,11000.0
2007-12-12 13:00:00,25.54,25.58,25.51,25.53,9700.0,15.2162,15.2401,15.1984,15.2103,9700.0
2007-12-12 13:05:00,25.54,25.55,25.53,25.54,2700.0,15.2162,15.2222,15.2103,15.2162,2700.0
2007-12-12 13:10:00,25.54,25.6,25.54,25.56,5300.0,15.2162,15.252,15.2162,15.2282,5300.0
2007-12-12 13:15:00,25.55,25.6,25.55,25.6,5900.0,15.2222,15.252,15.2222,15.252,5900.0
2007-12-12 13:20:00,25.6,25.66,25.6,25.66,3900.0,15.252,15.2877,15.252,15.2877,3900.0
2007-12-12 13:25:00,25.65,25.65,25.61,25.61,4900.0,15.2818,15.2818,15.2579,15.2579,4900.0
2007-12-12 13:30:00,25.61,25.65,25.61,25.62,4800.0,15.2579,15.2818,15.2579,15.2639,4800.0
2007-12-12 13:35:00,25.64,25.78,25.63,25.77,10600.0,15.2758,15.3592,15.2699,15.3533,10600.0
2007-12-12 13:40:00,25.79,25.85,25.76,25.82,10200.0,15.3652,15.4009,15.3473,15.3831,10200.0
2007-12-12 13:45:00,25.82,25.86,25.81,25.81,9100.0,15.3831,15.4069,15.3771,15.3771,9100.0
2007-12-12 13:50:00,25.81,25.83,25.8,25.82,10900.0,15.3771,15.389,15.3711,15.3831,10900.0
2007-12-12 13:55:00,25.83,25.83,25.81,25.83,3500.0,15.389,15.389,15.3771,15.389,3500.0
2007-12-12 14:00:00,25.84,25.88,25.8,25.81,8300.0,15.395,15.4188,15.3711,15.3771,8300.0
2007-12-12 14:05:00,25.81,25.86,25.8,25.84,9900.0,15.3771,15.4069,15.3711,15.395,9900.0
2007-12-12 14:10:00,25.85,25.85,25.82,25.85,8300.0,15.4009,15.4009,15.3831,15.4009,8300.0
2007-12-12 14:15:00,25.84,25.86,25.84,25.84,6000.0,15.395,15.4069,15.395,15.395,6000.0
2007-12-12 14:20:00,25.84,25.84,25.7,25.73,9000.0,15.395,15.395,15.3116,15.3294,9000.0
2007-12-12 14:25:00,25.74,25.75,25.7,25.71,8100.0,15.3354,15.3414,15.3116,15.3175,8100.0
2007-12-12 14:30:00,25.7,25.7,25.67,25.69,4700.0,15.3116,15.3116,15.2937,15.3056,4700.0
2007-12-12 14:35:00,25.7,25.71,25.67,25.69,8700.0,15.3116,15.3175,15.2937,15.3056,8700.0
2007-12-12 14:40:00,25.68,25.69,25.66,25.67,5900.0,15.2996,15.3056,15.2877,15.2937,5900.0
2007-12-12 14:45:00,25.68,25.7,25.66,25.7,5900.0,15.2996,15.3116,15.2877,15.3116,5900.0
2007-12-12 14:50:00,25.7,25.75,25.7,25.72,3700.0,15.3116,15.3414,15.3116,15.3235,3700.0
2007-12-12 14:55:00,25.7,25.74,25.65,25.65,8900.0,15.3116,15.3354,15.2818,15.2818,8900.0
2007-12-12 15:00:00,25.65,25.65,25.56,25.59,11500.0,15.2818,15.2818,15.2282,15.246,11500.0
2007-12-12 15:05:00,25.58,25.64,25.58,25.62,5700.0,15.2401,15.2758,15.2401,15.2639,5700.0
2007-12-12 15:10:00,25.63,25.63,25.52,25.56,10600.0,15.2699,15.2699,15.2043,15.2282,10600.0
2007-12-12 15:15:00,25.57,25.59,25.5,25.57,15700.0,15.2341,15.246,15.1924,15.2341,15700.0
2007-12-12 15:20:00,25.57,25.59,25.51,25.54,15300.0,15.2341,15.246,15.1984,15.2162,15300.0
2007-12-12 15:25:00,25.54,25.6,25.53,25.55,11600.0,15.2162,15.252,15.2103,15.2222,11600.0
2007-12-12 15:30:00,25.58,25.6,25.56,25.57,9900.0,15.2401,15.252,15.2282,15.2341,9900.0
2007-12-12 15:35:00,25.58,25.59,25.52,25.59,10800.0,15.2401,15.246,15.2043,15.246,10800.0
2007-12-12 15:40:00,25.59,25.62,25.59,25.61,10800.0,15.246,15.2639,15.246,15.2579,10800.0
2007-12-12 15:45:00,25.62,25.78,25.61,25.77,15200.0,15.2639,15.3592,15.2579,15.3533,15200.0
2007-12-12 15:50:00,25.78,25.82,25.77,25.82,12900.0,15.3592,15.3831,15.3533,15.3831,12900.0
2007-12-12 15:55:00,25.83,25.84,25.78,25.83,24000.0,15.389,15.395,15.3592,15.389,24000.0
2007-12-13 09:30:00,25.63,25.64,25.56,25.64,6300.0,15.2699,15.2758,15.2282,15.2758,6300.0
2007-12-13 09:35:00,25.71,25.83,25.71,25.73,3500.0,15.3175,15.389,15.3175,15.3294,3500.0
2007-12-13 09:40:00,25.76,25.76,25.58,25.59,2600.0,15.3473,15.3473,15.2401,15.246,2600.0
2007-12-13 09:45:00,25.58,25.6,25.53,25.55,7200.0,15.2401,15.252,15.2103,15.2222,7200.0
2007-12-13 09:50:00,25.55,25.61,25.53,25.56,8400.0,15.2222,15.2579,15.2103,15.2282,8400.0
2007-12-13 09:55:00,25.57,25.59,25.52,25.58,3800.0,15.2341,15.246,15.2043,15.2401,3800.0
2007-12-13 10:00:00,25.59,25.6,25.51,25.59,8000.0,15.246,15.252,15.1984,15.246,8000.0
2007-12-13 10:05:00,25.56,25.59,25.56,25.59,6500.0,15.2282,15.246,15.2282,15.246,6500.0
2007-12-13 10:10:00,25.59,25.67,25.59,25.63,3400.0,15.246,15.2937,15.246,15.2699,3400.0
2007-12-13 10:15:00,25.64,25.66,25.6,25.63,4700.0,15.2758,15.2877,15.252,15.2699,4700.0
2007-12-13 10:20:00,25.63,25.69,25.63,25.64,2400.0,15.2699,15.3056,15.2699,15.2758,2400.0
2007-12-13 10:25:00,25.65,25.67,25.64,25.64,1500.0,15.2818,15.2937,15.2758,15.2758,1500.0
2007-12-13 10:30:00,25.63,25.63,25.55,25.6,4600.0,15.2699,15.2699,15.2222,15.252,4600.0
2007-12-13 10:35:00,25.56,25.6,25.55,25.58,3000.0,15.2282,15.252,15.2222,15.2401,3000.0
2007-12-13 10:40:00,25.59,25.65,25.59,25.63,2600.0,15.246,15.2818,15.246,15.2699,2600.0
2007-12-13 10:45:00,25.63,25.7,25.58,25.67,8300.0,15.2699,15.3116,15.2401,15.2937,8300.0
2007-12-13 10:50:00,25.67,25.68,25.66,25.67,2400.0,15.2937,15.2996,15.2877,15.2937,2400.0
2007-12-13 10:55:00,25.65,25.68,25.56,25.59,16500.0,15.2818,15.2996,15.2282,15.246,16500.0
2007-12-13 11:00:00,25.61,25.68,25.61,25.68,2500.0,15.2579,15.2996,15.2579,15.2996,2500.0
2007-12-13 11:05:00,25.68,25.71,25.62,25.7,6400.0,15.2996,15.3175,15.2639,15.3116,6400.0
2007-12-13 11:10:00,25.69,25.76,25.64,25.69,5700.0,15.3056,15.3473,15.2758,15.3056,5700.0
2007-12-13 11:15:00,25.67,25.72,25.64,25.69,7700.0,15.2937,15.3235,15.2758,15.3056,7700.0
2007-12-13 11:20:00,25.68,25.71,25.67,25.69,3600.0,15.2996,15.3175,15.2937,15.3056,3600.0
2007-12-13 11:25:00,25.67,25.72,25.67,25.72,1100.0,15.2937,15.3235,15.2937,15.3235,1100.0
2007-12-13 11:30:00,25.73,25.79,25.71,25.76,5700.0,15.3294,15.3652,15.3175,15.3473,5700.0
2007-12-13 11:35:00,25.76,25.8,25.76,25.77,4300.0,15.3473,15.3711,15.3473,15.3533,4300.0
2007-12-13 11:40:00,25.78,25.79,25.78,25.78,2300.0,15.3592,15.3652,15.3592,15.3592,2300.0
2007-12-13 11:45:00,25.77,25.78,25.76,25.77,2600.0,15.3533,15.3592,15.3473,15.3533,2600.0
2007-12-13 11:50:00,25.77,25.81,25.76,25.8,3900.0,15.3533,15.3771,15.3473,15.3711,3900.0
2007-12-13 11:55:00,25.79,25.81,25.78,25.79,1400.0,15.3652,15.3771,15.3592,15.3652,1400.0
2007-12-13 12:00:00,25.79,25.79,25.76,25.76,2200.0,15.3652,15.3652,15.3473,15.3473,2200.0
2007-12-13 12:05:00,25.77,25.83,25.77,25.83,1200.0,15.3533,15.389,15.3533,15.389,1200.0
2007-12-13 12:10:00,25.81,25.84,25.8,25.82,3100.0,15.3771,15.395,15.3711,15.3831,3100.0
2007-12-13 12:15:00,25.83,25.83,25.77,25.79,2700.0,15.389,15.389,15.3533,15.3652,2700.0
2007-12-13 12:20:00,25.8,25.8,25.72,25.72,2300.0,15.3711,15.3711,15.3235,15.3235,2300.0
2007-12-13 12:25:00,25.72,25.73,25.72,25.73,800.0,15.3235,15.3294,15.3235,15.3294,800.0
2007-12-13 12:30:00,25.72,25.72,25.7,25.71,2300.0,15.3235,15.3235,15.3116,15.3175,2300.0
2007-12-13 12:35:00,25.71,25.72,25.69,25.7,2500.0,15.3175,15.3235,15.3056,15.3116,2500.0
2007-12-13 12:40:00,25.69,25.69,25.61,25.63,3900.0,15.3056,15.3056,15.2579,15.2699,3900.0
2007-12-13 12:45:00,25.64,25.67,25.64,25.67,1500.0,15.2758,15.2937,15.2758,15.2937,1500.0
2007-12-13 12:50:00,25.67,25.69,25.67,25.68,1900.0,15.2937,15.3056,15.2937,15.2996,1900.0
2007-12-13 12:55:00,25.68,25.68,25.67,25.67,1700.0,15.2996,15.2996,15.2937,15.2937,1700.0
2007-12-13 13:00:00,25.68,25.75,25.68,25.75,2700.0,15.2996,15.3414,15.2996,15.3414,2700.0
2007-12-13 13:05:00,25.74,25.78,25.74,25.78,2600.0,15.3354,15.3592,15.3354,15.3592,2600.0
2007-12-13 13:10:00,25.79,25.8,25.76,25.78,5600.0,15.3652,15.3711,15.3473,15.3592,5600.0
2007-12-13 13:15:00,25.78,25.83,25.76,25.78,11500.0,15.3592,15.389,15.3473,15.3592,11500.0
2007-12-13 13:20:00,25.77,25.81,25.77,25.8,2000.0,15.3533,15.3771,15.3533,15.3711,2000.0
2007-12-13 13:25:00,25.79,25.83,25.79,25.82,2400.0,15.3652,15.389,15.3652,15.3831,2400.0
2007-12-13 13:30:00,25.84,25.84,25.77,25.78,3600.0,15.395,15.395,15.3533,15.3592,3600.0
2007-12-13 13:35:00,25.78,25.78,25.75,25.75,2100.0,15.3592,15.3592,15.3414,15.3414,2100.0
2007-12-13 13:40:00,25.73,25.74,25.7,25.73,4200.0,15.3294,15.3354,15.3116,15.3294,4200.0
2007-12-13 13:45:00,25.73,25.73,25.67,25.71,7000.0,15.3294,15.3294,15.2937,15.3175,7000.0
2007-12-13 13:50:00,25.69,25.74,25.69,25.74,2700.0,15.3056,15.3354,15.3056,15.3354,2700.0
2007-12-13 13:55:00,25.75,25.76,25.69,25.71,2900.0,15.3414,15.3473,15.3056,15.3175,2900.0
2007-12-13 14:00:00,25.73,25.74,25.65,25.74,7200.0,15.3294,15.3354,15.2818,15.3354,7200.0
2007-12-13 14:05:00,25.76,25.8,25.71,25.75,4800.0,15.3473,15.3711,15.3175,15.3414,4800.0
2007-12-13 14:10:00,25.77,25.77,25.69,25.71,4000.0,15.3533,15.3533,15.3056,15.3175,4000.0
2007-12-13 14:15:00,25.73,25.77,25.71,25.77,2700.0,15.3294,15.3533,15.3175,15.3533,2700.0
2007-12-13 14:20:00,25.77,25.85,25.77,25.84,3100.0,15.3533,15.4009,15.3533,15.395,3100.0
2007-12-13 14:25:00,25.84,25.84,25.76,25.83,6800.0,15.395,15.395,15.3473,15.389,6800.0
2007-12-13 14:30:00,25.84,25.84,25.77,25.78,6300.0,15.395,15.395,15.3533,15.3592,6300.0
2007-12-13 14:35:00,25.78,25.78,25.76,25.77,3100.0,15.3592,15.3592,15.3473,15.3533,3100.0
2007-12-13 14:40:00,25.77,25.78,25.75,25.75,4300.0,15.3533,15.3592,15.3414,15.3414,4300.0
2007-12-13 14:45:00,25.76,25.77,25.72,25.77,3500.0,15.3473,15.3533,15.3235,15.3533,3500.0
2007-12-13 14:50:00,25.75,25.76,25.74,25.75,3600.0,15.3414,15.3473,15.3354,15.3414,3600.0
2007-12-13 14:55:00,25.75,25.76,25.71,25.72,3800.0,15.3414,15.3473,15.3175,15.3235,3800.0
2007-12-13 15:00:00,25.72,25.8,25.71,25.79,3300.0,15.3235,15.3711,15.3175,15.3652,3300.0
2007-12-13 15:05:00,25.79,25.79,25.72,25.73,4200.0,15.3652,15.3652,15.3235,15.3294,4200.0
2007-12-13 15:10:00,25.73,25.75,25.7,25.7,4700.0,15.3294,15.3414,15.3116,15.3116,4700.0
2007-12-13 15:15:00,25.67,25.74,25.66,25.74,3400.0,15.2937,15.3354,15.2877,15.3354,3400.0
2007-12-13 15:20:00,25.73,25.82,25.73,25.73,5000.0,15.3294,15.3831,15.3294,15.3294,5000.0
2007-12-13 15:25:00,25.74,25.83,25.74,25.79,9100.0,15.3354,15.389,15.3354,15.3652,9100.0
2007-12-13 15:30:00,25.79,25.84,25.78,25.83,6000.0,15.3652,15.395,15.3592,15.389,6000.0
2007-12-13 15:35:00,25.83,25.84,25.77,25.78,8200.0,15.389,15.395,15.3533,15.3592,8200.0
2007-12-13 15:40:00,25.78,25.85,25.78,25.85,3400.0,15.3592,15.4009,15.3592,15.4009,3400.0
2007-12-13 15:45:00,25.85,25.94,25.83,25.88,3900.0,15.4009,15.4545,15.389,15.4188,3900.0
2007-12-13 15:50:00,25.89,25.92,25.84,25.89,7100.0,15.4248,15.4426,15.395,15.4248,7100.0
2007-12-13 15:55:00,25.9,25.91,25.84,25.86,16000.0,15.4307,15.4367,15.395,15.4069,16000.0
2007-12-14 09:30:00,25.73,25.86,25.73,25.84,2200.0,15.3294,15.4069,15.3294,15.395,2200.0
2007-12-14 09:35:00,25.79,25.84,25.63,25.71,5400.0,15.3652,15.395,15.2699,15.3175,5400.0
2007-12-14 09:40:00,25.66,25.67,25.6,25.66,3800.0,15.2877,15.2937,15.252,15.2877,3800.0
2007-12-14 09:45:00,25.63,25.72,25.63,25.67,1900.0,15.2699,15.3235,15.2699,15.2937,1900.0
2007-12-14 09:50:00,25.71,25.73,25.64,25.65,6900.0,15.3175,15.3294,15.2758,15.2818,6900.0
2007-12-14 09:55:00,25.64,25.69,25.63,25.69,4000.0,15.2758,15.3056,15.2699,15.3056,4000.0
2007-12-14 10:00:00,25.68,25.75,25.67,25.75,5600.0,15.2996,15.3414,15.2937,15.3414,5600.0
2007-12-14 10:05:00,25.72,25.85,25.72,25.85,7500.0,15.3235,15.4009,15.3235,15.4009,7500.0
2007-12-14 10:10:00,25.85,25.9,25.85,25.88,9200.0,15.4009,15.4307,15.4009,15.4188,9200.0
2007-12-14 10:15:00,25.89,26.0,25.86,25.96,15900.0,15.4248,15.4903,15.4069,15.4665,15900.0
2007-12-14 10:20:00,25.94,26.06,25.93,26.0,15700.0,15.4545,15.526,15.4486,15.4903,15700.0
2007-12-14 10:25:00,25.98,26.0,25.97,25.97,3000.0,15.4784,15.4903,15.4724,15.4724,3000.0
2007-12-14 10:30:00,25.98,26.0,25.94,25.94,16600.0,15.4784,15.4903,15.4545,15.4545,16600.0
2007-12-14 10:35:00,25.92,25.95,25.92,25.95,1600.0,15.4426,15.4605,15.4426,15.4605,1600.0
2007-12-14 10:40:00,25.94,26.07,25.94,26.07,6200.0,15.4545,15.532,15.4545,15.532,6200.0
2007-12-14 10:45:00,26.07,26.13,26.05,26.11,5700.0,15.532,15.5677,15.5201,15.5558,5700.0
2007-12-14 10:50:00,26.12,26.14,26.08,26.12,6900.0,15.5618,15.5737,15.538,15.5618,6900.0
2007-12-14 10:55:00,26.11,26.17,26.11,26.17,4000.0,15.5558,15.5916,15.5558,15.5916,4000.0
2007-12-14 11:00:00,26.16,26.26,26.16,26.24,7400.0,15.5856,15.6452,15.5856,15.6333,7400.0
2007-12-14 11:05:00,26.26,26.26,26.2,26.25,9000.0,15.6452,15.6452,15.6095,15.6392,9000.0
2007-12-14 11:10:00,26.22,26.26,26.22,26.25,4500.0,15.6214,15.6452,15.6214,15.6392,4500.0
2007-12-14 11:15:00,26.23,26.25,26.23,26.23,7400.0,15.6273,15.6392,15.6273,15.6273,7400.0
2007-12-14 11:20:00,26.23,26.25,26.2,26.2,8400.0,15.6273,15.6392,15.6095,15.6095,8400.0
2007-12-14 11:25:00,26.22,26.24,26.19,26.19,2800.0,15.6214,15.6333,15.6035,15.6035,2800.0
2007-12-14 11:30:00,26.19,26.23,26.18,26.19,7900.0,15.6035,15.6273,15.5975,15.6035,7900.0
2007-12-14 11:35:00,26.19,26.19,26.06,26.11,10600.0,15.6035,15.6035,15.526,15.5558,10600.0
2007-12-14 11:40:00,26.16,26.16,26.11,26.13,1900.0,15.5856,15.5856,15.5558,15.5677,1900.0
2007-12-14 11:45:00,26.1,26.1,26.05,26.06,2700.0,15.5499,15.5499,15.5201,15.526,2700.0
2007-12-14 11:50:00,26.07,26.16,26.07,26.11,7600.0,15.532,15.5856,15.532,15.5558,7600.0
2007-12-14 11:55:00,26.11,26.11,26.07,26.09,4200.0,15.5558,15.5558,15.532,15.5439,4200.0
2007-12-14 12:00:00,26.09,26.12,26.07,26.09,2300.0,15.5439,15.5618,15.532,15.5439,2300.0
2007-12-14 12:05:00,26.1,26.15,26.06,26.06,4500.0,15.5499,15.5797,15.526,15.526,4500.0
2007-12-14 12:10:00,26.09,26.13,26.09,26.13,1100.0,15.5439,15.5677,15.5439,15.5677,1100.0
2007-12-14 12:15:00,26.1,26.14,26.1,26.14,1400.0,15.5499,15.5737,15.5499,15.5737,1400.0
2007-12-14 12:20:00,26.14,26.16,26.11,26.16,1800.0,15.5737,15.5856,15.5558,15.5856,1800.0
2007-12-14 12:25:00,26.13,26.14,26.04,26.06,5400.0,15.5677,15.5737,15.5141,15.526,5400.0
2007-12-14 12:30:00,26.05,26.06,26.02,26.05,3000.0,15.5201,15.526,15.5022,15.5201,3000.0
2007-12-14 12:35:00,26.02,26.08,26.01,26.04,2600.0,15.5022,15.538,15.4963,15.5141,2600.0
2007-12-14 12:40:00,26.06,26.1,26.05,26.08,3800.0,15.526,15.5499,15.5201,15.538,3800.0
2007-12-14 12:45:00,26.07,26.09,26.07,26.09,1300.0,15.532,15.5439,15.532,15.5439,1300.0
2007-12-14 12:50:00,26.13,26.17,26.11,26.16,2700.0,15.5677,15.5916,15.5558,15.5856,2700.0
2007-12-14 12:55:00,26.18,26.2,26.17,26.2,2400.0,15.5975,15.6095,15.5916,15.6095,2400.0
2007-12-14 13:00:00,26.18,26.19,26.1,26.1,3100.0,15.5975,15.6035,15.5499,15.5499,3100.0
2007-12-14 13:05:00,26.1,26.14,26.1,26.12,2700.0,15.5499,15.5737,15.5499,15.5618,2700.0
2007-12-14 13:10:00,26.14,26.15,26.12,26.15,2900.0,15.5737,15.5797,15.5618,15.5797,2900.0
2007-12-14 13:15:00,26.17,26.17,26.09,26.09,3200.0,15.5916,15.5916,15.5439,15.5439,3200.0
2007-12-14 13:20:00,26.09,26.11,26.06,26.1,4400.0,15.5439,15.5558,15.526,15.5499,4400.0
2007-12-14 13:25:00,26.11,26.16,26.1,26.15,5600.0,15.5558,15.5856,15.5499,15.5797,5600.0
2007-12-14 13:30:00,26.18,26.18,26.07,26.08,2400.0,15.5975,15.5975,15.532,15.538,2400.0
2007-12-14 13:35:00,26.06,26.1,26.06,26.07,3300.0,15.526,15.5499,15.526,15.532,3300.0
2007-12-14 13:40:00,26.06,26.09,26.04,26.06,6100.0,15.526,15.5439,15.5141,15.526,6100.0
2007-12-14 13:45:00,26.05,26.05,26.0,26.01,4300.0,15.5201,15.5201,15.4903,15.4963,4300.0
2007-12-14 13:50:00,26.02,26.06,26.01,26.03,4900.0,15.5022,15.526,15.4963,15.5082,4900.0
2007-12-14 13:55:00,26.02,26.05,25.99,26.04,4000.0,15.5022,15.5201,15.4843,15.5141,4000.0
2007-12-14 14:00:00,26.06,26.06,25.94,25.96,4400.0,15.526,15.526,15.4545,15.4665,4400.0
2007-12-14 14:05:00,25.96,26.0,25.94,25.98,3500.0,15.4665,15.4903,15.4545,15.4784,3500.0
2007-12-14 14:10:00,25.98,26.06,25.98,26.04,4500.0,15.4784,15.526,15.4784,15.5141,4500.0
2007-12-14 14:15:00,26.02,26.02,25.96,26.01,3900.0,15.5022,15.5022,15.4665,15.4963,3900.0
2007-12-14 14:20:00,25.99,26.0,25.97,26.0,3000.0,15.4843,15.4903,15.4724,15.4903,3000.0
2007-12-14 14:25:00,25.97,25.98,25.96,25.96,2300.0,15.4724,15.4784,15.4665,15.4665,2300.0
2007-12-14 14:30:00,25.96,26.04,25.95,25.99,12600.0,15.4665,15.5141,15.4605,15.4843,12600.0
2007-12-14 14:35:00,25.99,26.03,25.96,26.02,3700.0,15.4843,15.5082,15.4665,15.5022,3700.0
2007-12-14 14:40:00,26.03,26.08,26.01,26.03,5000.0,15.5082,15.538,15.4963,15.5082,5000.0
2007-12-14 14:45:00,26.02,26.03,26.01,26.01,5200.0,15.5022,15.5082,15.4963,15.4963,5200.0
2007-12-14 14:50:00,26.0,26.01,25.96,26.01,7600.0,15.4903,15.4963,15.4665,15.4963,7600.0
2007-12-14 14:55:00,26.01,26.04,25.93,25.95,5600.0,15.4963,15.5141,15.4486,15.4605,5600.0
2007-12-14 15:00:00,25.96,25.96,25.93,25.95,4800.0,15.4665,15.4665,15.4486,15.4605,4800.0
2007-12-14 15:05:00,25.93,25.98,25.93,25.96,4200.0,15.4486,15.4784,15.4486,15.4665,4200.0
2007-12-14 15:10:00,25.96,25.98,25.95,25.96,4700.0,15.4665,15.4784,15.4605,15.4665,4700.0
2007-12-14 15:15:00,25.97,25.97,25.93,25.96,5300.0,15.4724,15.4724,15.4486,15.4665,5300.0
2007-12-14 15:20:00,25.95,25.97,25.9,25.95,10400.0,15.4605,15.4724,15.4307,15.4605,10400.0
2007-12-14 15:25:00,25.95,25.96,25.92,25.92,5700.0,15.4605,15.4665,15.4426,15.4426,5700.0
2007-12-14 15:30:00,25.93,25.97,25.92,25.94,7400.0,15.4486,15.4724,15.4426,15.4545,7400.0
2007-12-14 15:35:00,25.95,26.0,25.93,25.96,10200.0,15.4605,15.4903,15.4486,15.4665,10200.0
2007-12-14 15:40:00,25.95,25.98,25.92,25.98,12000.0,15.4605,15.4784,15.4426,15.4784,12000.0
2007-12-14 15:45:00,25.98,26.01,25.97,25.98,8900.0,15.4784,15.4963,15.4724,15.4784,8900.0
2007-12-14 15:50:00,25.97,25.98,25.88,25.92,9400.0,15.4724,15.4784,15.4188,15.4426,9400.0
2007-12-14 15:55:00,25.9,25.92,25.89,25.89,9600.0,15.4307,15.4426,15.4248,15.4248,9600.0
2007-12-17 09:30:00,25.72,25.73,25.6,25.7,6400.0,15.3235,15.3294,15.252,15.3116,6400.0
2007-12-17 09:35:00,25.65,25.7,25.64,25.68,1500.0,15.2818,15.3116,15.2758,15.2996,1500.0
2007-12-17 09:40:00,25.68,25.82,25.68,25.75,6200.0,15.2996,15.3831,15.2996,15.3414,6200.0
2007-12-17 09:45:00,25.77,25.77,25.67,25.67,5200.0,15.3533,15.3533,15.2937,15.2937,5200.0
2007-12-17 09:50:00,25.67,25.69,25.64,25.66,5600.0,15.2937,15.3056,15.2758,15.2877,5600.0
2007-12-17 09:55:00,25.68,25.77,25.68,25.72,7100.0,15.2996,15.3533,15.2996,15.3235,7100.0
2007-12-17 10:00:00,25.74,25.79,25.73,25.78,16000.0,15.3354,15.3652,15.3294,15.3592,16000.0
2007-12-17 10:05:00,25.78,25.8,25.63,25.65,9900.0,15.3592,15.3711,15.2699,15.2818,9900.0
2007-12-17 10:10:00,25.66,25.74,25.65,25.68,7700.0,15.2877,15.3354,15.2818,15.2996,7700.0
2007-12-17 10:15:00,25.67,25.75,25.67,25.74,7000.0,15.2937,15.3414,15.2937,15.3354,7000.0
2007-12-17 10:20:00,25.73,25.76,25.72,25.72,7500.0,15.3294,15.3473,15.3235,15.3235,7500.0
2007-12-17 10:25:00,25.72,25.74,25.71,25.71,5000.0,15.3235,15.3354,15.3175,15.3175,5000.0
2007-12-17 10:30:00,25.71,25.71,25.66,25.67,6000.0,15.3175,15.3175,15.2877,15.2937,6000.0
2007-12-17 10:35:00,25.67,25.74,25.67,25.71,6400.0,15.2937,15.3354,15.2937,15.3175,6400.0
2007-12-17 10:40:00,25.72,25.75,25.7,25.74,7800.0,15.3235,15.3414,15.3116,15.3354,7800.0
2007-12-17 10:45:00,25.73,25.76,25.73,25.74,3400.0,15.3294,15.3473,15.3294,15.3354,3400.0
2007-12-17 10:50:00,25.75,25.75,25.7,25.72,6600.0,15.3414,15.3414,15.3116,15.3235,6600.0
2007-12-17 10:55:00,25.72,25.75,25.72,25.74,3000.0,15.3235,15.3414,15.3235,15.3354,3000.0
2007-12-17 11:00:00,25.74,25.76,25.72,25.75,7400.0,15.3354,15.3473,15.3235,15.3414,7400.0
2007-12-17 11:05:00,25.75,25.76,25.73,25.74,3500.0,15.3414,15.3473,15.3294,15.3354,3500.0
2007-12-17 11:10:00,25.73,25.75,25.7,25.7,7000.0,15.3294,15.3414,15.3116,15.3116,7000.0
2007-12-17 11:15:00,25.69,25.7,25.67,25.68,8100.0,15.3056,15.3116,15.2937,15.2996,8100.0
2007-12-17 11:20:00,25.67,25.68,25.66,25.67,3600.0,15.2937,15.2996,15.2877,15.2937,3600.0
2007-12-17 11:25:00,25.68,25.7,25.64,25.64,4300.0,15.2996,15.3116,15.2758,15.2758,4300.0
2007-12-17 11:30:00,25.65,25.68,25.64,25.65,3900.0,15.2818,15.2996,15.2758,15.2818,3900.0
2007-12-17 11:35:00,25.64,25.64,25.6,25.61,6900.0,15.2758,15.2758,15.252,15.2579,6900.0
2007-12-17 11:40:00,25.61,25.61,25.56,25.56,4600.0,15.2579,15.2579,15.2282,15.2282,4600.0
2007-12-17 11:45:00,25.56,25.59,25.55,25.58,4000.0,15.2282,15.246,15.2222,15.2401,4000.0
2007-12-17 11:50:00,25.57,25.58,25.56,25.58,3000.0,15.2341,15.2401,15.2282,15.2401,3000.0
2007-12-17 11:55:00,25.56,25.56,25.53,25.54,4000.0,15.2282,15.2282,15.2103,15.2162,4000.0
2007-12-17 12:00:00,25.55,25.56,25.55,25.55,7400.0,15.2222,15.2282,15.2222,15.2222,7400.0
2007-12-17 12:05:00,25.55,25.59,25.55,25.59,2400.0,15.2222,15.246,15.2222,15.246,2400.0
2007-12-17 12:10:00,25.6,25.62,25.55,25.62,6800.0,15.252,15.2639,15.2222,15.2639,6800.0
2007-12-17 12:15:00,25.62,25.63,25.55,25.55,4800.0,15.2639,15.2699,15.2222,15.2222,4800.0
2007-12-17 12:20:00,25.56,25.59,25.56,25.59,3200.0,15.2282,15.246,15.2282,15.246,3200.0
2007-12-17 12:25:00,25.6,25.64,25.59,25.6,3300.0,15.252,15.2758,15.246,15.252,3300.0
2007-12-17 12:30:00,25.59,25.64,25.59,25.64,5000.0,15.246,15.2758,15.246,15.2758,5000.0
2007-12-17 12:35:00,25.64,25.66,25.64,25.66,2300.0,15.2758,15.2877,15.2758,15.2877,2300.0
2007-12-17 12:40:00,25.64,25.65,25.57,25.57,4000.0,15.2758,15.2818,15.2341,15.2341,4000.0
2007-12-17 12:45:00,25.54,25.55,25.52,25.55,2400.0,15.2162,15.2222,15.2043,15.2222,2400.0
2007-12-17 12:50:00,25.55,25.57,25.55,25.57,2500.0,15.2222,15.2341,15.2222,15.2341,2500.0
2007-12-17 12:55:00,25.57,25.61,25.57,25.61,3700.0,15.2341,15.2579,15.2341,15.2579,3700.0
2007-12-17 13:00:00,25.6,25.61,25.57,25.59,4400.0,15.252,15.2579,15.2341,15.246,4400.0
2007-12-17 13:05:00,25.59,25.6,25.54,25.55,6600.0,15.246,15.252,15.2162,15.2222,6600.0
2007-12-17 13:10:00,25.55,25.56,25.51,25.51,3700.0,15.2222,15.2282,15.1984,15.1984,3700.0
2007-12-17 13:15:00,25.51,25.51,25.44,25.44,6300.0,15.1984,15.1984,15.1567,15.1567,6300.0
2007-12-17 13:20:00,25.44,25.48,25.44,25.48,4900.0,15.1567,15.1805,15.1567,15.1805,4900.0
2007-12-17 13:25:00,25.48,25.48,25.45,25.47,2700.0,15.1805,15.1805,15.1626,15.1745,2700.0
2007-12-17 13:30:00,25.47,25.47,25.45,25.47,2700.0,15.1745,15.1745,15.1626,15.1745,2700.0
2007-12-17 13:35:00,25.47,25.49,25.45,25.45,3700.0,15.1745,15.1864,15.1626,15.1626,3700.0
2007-12-17 13:40:00,25.45,25.46,25.44,25.45,4400.0,15.1626,15.1686,15.1567,15.1626,4400.0
2007-12-17 13:45:00,25.45,25.46,25.43,25.43,3100.0,15.1626,15.1686,15.1507,15.1507,3100.0
2007-12-17 13:50:00,25.44,25.45,25.43,25.44,4100.0,15.1567,15.1626,15.1507,15.1567,4100.0
2007-12-17 13:55:00,25.44,25.47,25.41,25.41,6200.0,15.1567,15.1745,15.1388,15.1388,6200.0
2007-12-17 14:00:00,25.42,25.47,25.42,25.47,5100.0,15.1447,15.1745,15.1447,15.1745,5100.0
2007-12-17 14:05:00,25.47,25.5,25.47,25.49,5800.0,15.1745,15.1924,15.1745,15.1864,5800.0
2007-12-17 14:10:00,25.49,25.5,25.47,25.49,3400.0,15.1864,15.1924,15.1745,15.1864,3400.0
2007-12-17 14:15:00,25.48,25.49,25.48,25.48,6300.0,15.1805,15.1864,15.1805,15.1805,6300.0
2007-12-17 14:20:00,25.48,25.52,25.48,25.49,9500.0,15.1805,15.2043,15.1805,15.1864,9500.0
2007-12-17 14:25:00,25.49,25.5,25.48,25.48,2900.0,15.1864,15.1924,15.1805,15.1805,2900.0
2007-12-17 14:30:00,25.48,25.51,25.46,25.48,7200.0,15.1805,15.1984,15.1686,15.1805,7200.0
2007-12-17 14:35:00,25.46,25.48,25.45,25.48,5200.0,15.1686,15.1805,15.1626,15.1805,5200.0
2007-12-17 14:40:00,25.48,25.49,25.43,25.45,5600.0,15.1805,15.1864,15.1507,15.1626,5600.0
2007-12-17 14:45:00,25.43,25.46,25.43,25.44,3100.0,15.1507,15.1686,15.1507,15.1567,3100.0
2007-12-17 14:50:00,25.44,25.44,25.39,25.39,5600.0,15.1567,15.1567,15.1269,15.1269,5600.0
2007-12-17 14:55:00,25.39,25.4,25.38,25.39,10200.0,15.1269,15.1328,15.1209,15.1269,10200.0
2007-12-17 15:00:00,25.38,25.41,25.38,25.4,6800.0,15.1209,15.1388,15.1209,15.1328,6800.0
2007-12-17 15:05:00,25.39,25.4,25.36,25.39,9200.0,15.1269,15.1328,15.109,15.1269,9200.0
2007-12-17 15:10:00,25.39,25.42,25.38,25.4,5800.0,15.1269,15.1447,15.1209,15.1328,5800.0
2007-12-17 15:15:00,25.41,25.42,25.39,25.4,7700.0,15.1388,15.1447,15.1269,15.1328,7700.0
2007-12-17 15:20:00,25.38,25.44,25.37,25.44,6900.0,15.1209,15.1567,15.115,15.1567,6900.0
2007-12-17 15:25:00,25.44,25.44,25.38,25.4,9700.0,15.1567,15.1567,15.1209,15.1328,9700.0
2007-12-17 15:30:00,25.4,25.47,25.39,25.44,14100.0,15.1328,15.1745,15.1269,15.1567,14100.0
2007-12-17 15:35:00,25.45,25.5,25.43,25.46,18800.0,15.1626,15.1924,15.1507,15.1686,18800.0
2007-12-17 15:40:00,25.46,25.46,25.4,25.41,9000.0,15.1686,15.1686,15.1328,15.1388,9000.0
2007-12-17 15:45:00,25.41,25.41,25.34,25.35,10200.0,15.1388,15.1388,15.0971,15.103,10200.0
2007-12-17 15:50:00,25.35,25.36,25.32,25.34,7100.0,15.103,15.109,15.0852,15.0971,7100.0
2007-12-17 15:55:00,25.32,25.37,25.29,25.3,20300.0,15.0852,15.115,15.0673,15.0732,20300.0
2007-12-18 09:30:00,25.57,25.58,25.44,25.58,7300.0,15.2341,15.2401,15.1567,15.2401,7300.0
2007-12-18 09:35:00,25.58,25.61,25.51,25.53,2300.0,15.2401,15.2579,15.1984,15.2103,2300.0
2007-12-18 09:40:00,25.53,25.55,25.4,25.4,4600.0,15.2103,15.2222,15.1328,15.1328,4600.0
2007-12-18 09:45:00,25.39,25.46,25.39,25.46,2500.0,15.1269,15.1686,15.1269,15.1686,2500.0
2007-12-18 09:50:00,25.46,25.5,25.44,25.5,4700.0,15.1686,15.1924,15.1567,15.1924,4700.0
2007-12-18 09:55:00,25.5,25.56,25.45,25.5,8400.0,15.1924,15.2282,15.1626,15.1924,8400.0
2007-12-18 10:00:00,25.47,25.48,25.43,25.45,5400.0,15.1745,15.1805,15.1507,15.1626,5400.0
2007-12-18 10:05:00,25.43,25.46,25.42,25.44,2500.0,15.1507,15.1686,15.1447,15.1567,2500.0
2007-12-18 10:10:00,25.44,25.44,25.33,25.33,7100.0,15.1567,15.1567,15.0911,15.0911,7100.0
2007-12-18 10:15:00,25.33,25.41,25.32,25.41,2800.0,15.0911,15.1388,15.0852,15.1388,2800.0
2007-12-18 10:20:00,25.41,25.44,25.37,25.4,6300.0,15.1388,15.1567,15.115,15.1328,6300.0
2007-12-18 10:25:00,25.4,25.4,25.34,25.34,4300.0,15.1328,15.1328,15.0971,15.0971,4300.0
2007-12-18 10:30:00,25.36,25.37,25.34,25.34,6900.0,15.109,15.115,15.0971,15.0971,6900.0
2007-12-18 10:35:00,25.34,25.34,25.28,25.31,7300.0,15.0971,15.0971,15.0613,15.0792,7300.0
2007-12-18 10:40:00,25.33,25.38,25.33,25.34,5100.0,15.0911,15.1209,15.0911,15.0971,5100.0
2007-12-18 10:45:00,25.34,25.37,25.29,25.36,5200.0,15.0971,15.115,15.0673,15.109,5200.0
2007-12-18 10:50:00,25.37,25.38,25.3,25.34,7000.0,15.115,15.1209,15.0732,15.0971,7000.0
2007-12-18 10:55:00,25.34,25.4,25.34,25.4,3500.0,15.0971,15.1328,15.0971,15.1328,3500.0
2007-12-18 11:00:00,25.39,25.39,25.36,25.36,4200.0,15.1269,15.1269,15.109,15.109,4200.0
2007-12-18 11:05:00,25.35,25.38,25.34,25.34,3000.0,15.103,15.1209,15.0971,15.0971,3000.0
2007-12-18 11:10:00,25.34,25.35,25.27,25.27,7400.0,15.0971,15.103,15.0554,15.0554,7400.0
2007-12-18 11:15:00,25.28,25.28,25.25,25.26,2300.0,15.0613,15.0613,15.0435,15.0494,2300.0
2007-12-18 11:20:00,25.27,25.29,25.25,25.28,4700.0,15.0554,15.0673,15.0435,15.0613,4700.0
2007-12-18 11:25:00,25.26,25.3,25.25,25.27,2200.0,15.0494,15.0732,15.0435,15.0554,2200.0
2007-12-18 11:30:00,25.27,25.29,25.24,25.29,3500.0,15.0554,15.0673,15.0375,15.0673,3500.0
2007-12-18 11:35:00,25.28,25.28,25.27,25.27,3700.0,15.0613,15.0613,15.0554,15.0554,3700.0
2007-12-18 11:40:00,25.27,25.28,25.24,25.27,3500.0,15.0554,15.0613,15.0375,15.0554,3500.0
2007-12-18 11:45:00,25.27,25.27,25.22,25.23,5700.0,15.0554,15.0554,15.0256,15.0315,5700.0
2007-12-18 11:50:00,25.24,25.27,25.23,25.24,4400.0,15.0375,15.0554,15.0315,15.0375,4400.0
2007-12-18 11:55:00,25.25,25.28,25.19,25.23,5100.0,15.0435,15.0613,15.0077,15.0315,5100.0
2007-12-18 12:00:00,25.23,25.25,25.16,25.25,8100.0,15.0315,15.0435,14.9898,15.0435,8100.0
2007-12-18 12:05:00,25.25,25.27,25.23,25.25,4100.0,15.0435,15.0554,15.0315,15.0435,4100.0
2007-12-18 12:10:00,25.26,25.28,25.2,25.2,4000.0,15.0494,15.0613,15.0137,15.0137,4000.0
2007-12-18 12:15:00,25.21,25.25,25.19,25.25,1700.0,15.0196,15.0435,15.0077,15.0435,1700.0
2007-12-18 12:20:00,25.27,25.27,25.25,25.27,1900.0,15.0554,15.0554,15.0435,15.0554,1900.0
2007-12-18 12:25:00,25.28,25.32,25.28,25.3,4800.0,15.0613,15.0852,15.0613,15.0732,4800.0
2007-12-18 12:30:00,25.3,25.3,25.29,25.3,2700.0,15.0732,15.0732,15.0673,15.0732,2700.0
2007-12-18 12:35:00,25.29,25.34,25.29,25.29,7800.0,15.0673,15.0971,15.0673,15.0673,7800.0
2007-12-18 12:40:00,25.28,25.34,25.25,25.27,8200.0,15.0613,15.0971,15.0435,15.0554,8200.0
2007-12-18 12:45:00,25.27,25.27,25.24,25.25,5000.0,15.0554,15.0554,15.0375,15.0435,5000.0
2007-12-18 12:50:00,25.25,25.27,25.24,25.27,2600.0,15.0435,15.0554,15.0375,15.0554,2600.0
2007-12-18 12:55:00,25.29,25.3,25.27,25.28,3900.0,15.0673,15.0732,15.0554,15.0613,3900.0
2007-12-18 13:00:00,25.27,25.28,25.25,25.25,3200.0,15.0554,15.0613,15.0435,15.0435,3200.0
2007-12-18 13:05:00,25.25,25.25,25.24,25.24,4000.0,15.0435,15.0435,15.0375,15.0375,4000.0
2007-12-18 13:10:00,25.25,25.25,25.24,25.25,4800.0,15.0435,15.0435,15.0375,15.0435,4800.0
2007-12-18 13:15:00,25.25,25.25,25.24,25.25,5600.0,15.0435,15.0435,15.0375,15.0435,5600.0
2007-12-18 13:20:00,25.25,25.25,25.24,25.25,19800.0,15.0435,15.0435,15.0375,15.0435,19800.0
2007-12-18 13:25:00,25.25,25.31,25.25,25.29,5000.0,15.0435,15.0792,15.0435,15.0673,5000.0
2007-12-18 13:30:00,25.31,25.33,25.26,25.33,7200.0,15.0792,15.0911,15.0494,15.0911,7200.0
2007-12-18 13:35:00,25.34,25.34,25.28,25.3,5400.0,15.0971,15.0971,15.0613,15.0732,5400.0
2007-12-18 13:40:00,25.3,25.35,25.28,25.29,8000.0,15.0732,15.103,15.0613,15.0673,8000.0
2007-12-18 13:45:00,25.28,25.3,25.26,25.3,5700.0,15.0613,15.0732,15.0494,15.0732,5700.0
2007-12-18 13:50:00,25.3,25.3,25.28,25.28,4900.0,15.0732,15.0732,15.0613,15.0613,4900.0
2007-12-18 13:55:00,25.28,25.28,25.25,25.25,4100.0,15.0613,15.0613,15.0435,15.0435,4100.0
2007-12-18 14:00:00,25.26,25.3,25.25,25.29,5600.0,15.0494,15.0732,15.0435,15.0673,5600.0
2007-12-18 14:05:00,25.28,25.37,25.27,25.37,8600.0,15.0613,15.115,15.0554,15.115,8600.0
2007-12-18 14:10:00,25.38,25.39,25.35,25.36,5700.0,15.1209,15.1269,15.103,15.109,5700.0
2007-12-18 14:15:00,25.36,25.43,25.36,25.4,5600.0,15.109,15.1507,15.109,15.1328,5600.0
2007-12-18 14:20:00,25.41,25.41,25.37,25.39,5800.0,15.1388,15.1388,15.115,15.1269,5800.0
2007-12-18 14:25:00,25.39,25.43,25.38,25.43,4600.0,15.1269,15.1507,15.1209,15.1507,4600.0
2007-12-18 14:30:00,25.43,25.5,25.43,25.5,8100.0,15.1507,15.1924,15.1507,15.1924,8100.0
2007-12-18 14:35:00,25.5,25.51,25.48,25.5,8600.0,15.1924,15.1984,15.1805,15.1924,8600.0
2007-12-18 14:40:00,25.5,25.5,25.49,25.5,10900.0,15.1924,15.1924,15.1864,15.1924,10900.0
2007-12-18 14:45:00,25.5,25.5,25.47,25.49,11000.0,15.1924,15.1924,15.1745,15.1864,11000.0
2007-12-18 14:50:00,25.48,25.5,25.44,25.46,5700.0,15.1805,15.1924,15.1567,15.1686,5700.0
2007-12-18 14:55:00,25.45,25.47,25.44,25.47,5700.0,15.1626,15.1745,15.1567,15.1745,5700.0
2007-12-18 15:00:00,25.47,25.5,25.46,25.5,7000.0,15.1745,15.1924,15.1686,15.1924,7000.0
2007-12-18 15:05:00,25.51,25.51,25.46,25.46,9000.0,15.1984,15.1984,15.1686,15.1686,9000.0
2007-12-18 15:10:00,25.47,25.48,25.43,25.44,8200.0,15.1745,15.1805,15.1507,15.1567,8200.0
2007-12-18 15:15:00,25.44,25.53,25.44,25.48,10000.0,15.1567,15.2103,15.1567,15.1805,10000.0
2007-12-18 15:20:00,25.5,25.5,25.42,25.44,7300.0,15.1924,15.1924,15.1447,15.1567,7300.0
2007-12-18 15:25:00,25.45,25.51,25.45,25.49,7900.0,15.1626,15.1984,15.1626,15.1864,7900.0
2007-12-18 15:30:00,25.5,25.54,25.48,25.51,9500.0,15.1924,15.2162,15.1805,15.1984,9500.0
2007-12-18 15:35:00,25.52,25.57,25.49,25.56,8300.0,15.2043,15.2341,15.1864,15.2282,8300.0
2007-12-18 15:40:00,25.57,25.57,25.55,25.55,7200.0,15.2341,15.2341,15.2222,15.2222,7200.0
2007-12-18 15:45:00,25.54,25.55,25.44,25.44,9000.0,15.2162,15.2222,15.1567,15.1567,9000.0
2007-12-18 15:50:00,25.44,25.5,25.43,25.48,12000.0,15.1567,15.1924,15.1507,15.1805,12000.0
2007-12-18 15:55:00,25.47,25.5,25.45,25.5,11700.0,15.1745,15.1924,15.1626,15.1924,11700.0
2007-12-19 09:30:00,25.42,25.42,25.23,25.23,4800.0,15.1447,15.1447,15.0315,15.0315,4800.0
2007-12-19 09:35:00,25.25,25.34,25.24,25.3,2100.0,15.0435,15.0971,15.0375,15.0732,2100.0
2007-12-19 09:40:00,25.33,25.54,25.33,25.54,2400.0,15.0911,15.2162,15.0911,15.2162,2400.0
2007-12-19 09:45:00,25.54,25.65,25.54,25.63,1900.0,15.2162,15.2818,15.2162,15.2699,1900.0
2007-12-19 09:50:00,25.61,25.61,25.5,25.52,3600.0,15.2579,15.2579,15.1924,15.2043,3600.0
2007-12-19 09:55:00,25.54,25.57,25.49,25.54,2700.0,15.2162,15.2341,15.1864,15.2162,2700.0
2007-12-19 10:00:00,25.54,25.59,25.54,25.56,3200.0,15.2162,15.246,15.2162,15.2282,3200.0
2007-12-19 10:05:00,25.56,25.7,25.56,25.67,3000.0,15.2282,15.3116,15.2282,15.2937,3000.0
2007-12-19 10:10:00,25.66,25.69,25.62,25.66,3900.0,15.2877,15.3056,15.2639,15.2877,3900.0
2007-12-19 10:15:00,25.64,25.67,25.55,25.65,5000.0,15.2758,15.2937,15.2222,15.2818,5000.0
2007-12-19 10:20:00,25.66,25.67,25.62,25.67,1200.0,15.2877,15.2937,15.2639,15.2937,1200.0
2007-12-19 10:25:00,25.66,25.66,25.64,25.64,2300.0,15.2877,15.2877,15.2758,15.2758,2300.0
2007-12-19 10:30:00,25.66,25.67,25.65,25.66,1800.0,15.2877,15.2937,15.2818,15.2877,1800.0
2007-12-19 10:35:00,25.66,25.68,25.6,25.68,4000.0,15.2877,15.2996,15.252,15.2996,4000.0
2007-12-19 10:40:00,25.68,25.7,25.6,25.69,8200.0,15.2996,15.3116,15.252,15.3056,8200.0
2007-12-19 10:45:00,25.68,25.68,25.6,25.63,8000.0,15.2996,15.2996,15.252,15.2699,8000.0
2007-12-19 10:50:00,25.62,25.64,25.62,25.62,800.0,15.2639,15.2758,15.2639,15.2639,800.0
2007-12-19 10:55:00,25.6,25.63,25.57,25.57,3400.0,15.252,15.2699,15.2341,15.2341,3400.0
2007-12-19 11:00:00,25.57,25.58,25.52,25.54,6900.0,15.2341,15.2401,15.2043,15.2162,6900.0
2007-12-19 11:05:00,25.53,25.55,25.5,25.53,3300.0,15.2103,15.2222,15.1924,15.2103,3300.0
2007-12-19 11:10:00,25.52,25.52,25.45,25.45,9200.0,15.2043,15.2043,15.1626,15.1626,9200.0
2007-12-19 11:15:00,25.45,25.45,25.31,25.35,21600.0,15.1626,15.1626,15.0792,15.103,21600.0
2007-12-19 11:20:00,25.33,25.35,25.28,25.35,7200.0,15.0911,15.103,15.0613,15.103,7200.0
2007-12-19 11:25:00,25.34,25.37,25.32,25.32,3500.0,15.0971,15.115,15.0852,15.0852,3500.0
2007-12-19 11:30:00,25.29,25.36,25.26,25.32,7400.0,15.0673,15.109,15.0494,15.0852,7400.0
2007-12-19 11:35:00,25.35,25.41,25.34,25.41,2700.0,15.103,15.1388,15.0971,15.1388,2700.0
2007-12-19 11:40:00,25.39,25.4,25.34,25.37,5100.0,15.1269,15.1328,15.0971,15.115,5100.0
2007-12-19 11:45:00,25.36,25.36,25.34,25.36,2400.0,15.109,15.109,15.0971,15.109,2400.0
2007-12-19 11:50:00,25.36,25.36,25.32,25.35,2900.0,15.109,15.109,15.0852,15.103,2900.0
2007-12-19 11:55:00,25.3,25.32,25.26,25.29,5000.0,15.0732,15.0852,15.0494,15.0673,5000.0
2007-12-19 12:00:00,25.32,25.33,25.32,25.33,1200.0,15.0852,15.0911,15.0852,15.0911,1200.0
2007-12-19 12:05:00,25.33,25.35,25.33,25.35,500.0,15.0911,15.103,15.0911,15.103,500.0
2007-12-19 12:10:00,25.35,25.36,25.33,25.36,2100.0,15.103,15.109,15.0911,15.109,2100.0
2007-12-19 12:15:00,25.36,25.36,25.32,25.32,4600.0,15.109,15.109,15.0852,15.0852,4600.0
2007-12-19 12:20:00,25.32,25.36,25.32,25.36,3500.0,15.0852,15.109,15.0852,15.109,3500.0
2007-12-19 12:25:00,25.36,25.38,25.35,25.37,2300.0,15.109,15.1209,15.103,15.115,2300.0
2007-12-19 12:30:00,25.39,25.39,25.32,25.33,2400.0,15.1269,15.1269,15.0852,15.0911,2400.0
2007-12-19 12:35:00,25.33,25.37,25.33,25.37,3300.0,15.0911,15.115,15.0911,15.115,3300.0
2007-12-19 12:40:00,25.36,25.36,25.31,25.31,4200.0,15.109,15.109,15.0792,15.0792,4200.0
2007-12-19 12:45:00,25.31,25.37,25.3,25.35,4000.0,15.0792,15.115,15.0732,15.103,4000.0
2007-12-19 12:50:00,25.34,25.4,25.34,25.4,2900.0,15.0971,15.1328,15.0971,15.1328,2900.0
2007-12-19 12:55:00,25.4,25.41,25.4,25.4,2200.0,15.1328,15.1388,15.1328,15.1328,2200.0
2007-12-19 13:00:00,25.4,25.4,25.35,25.39,8600.0,15.1328,15.1328,15.103,15.1269,8600.0
2007-12-19 13:05:00,25.39,25.39,25.37,25.38,1900.0,15.1269,15.1269,15.115,15.1209,1900.0
2007-12-19 13:10:00,25.38,25.4,25.37,25.4,2500.0,15.1209,15.1328,15.115,15.1328,2500.0
2007-12-19 13:15:00,25.41,25.41,25.37,25.38,1900.0,15.1388,15.1388,15.115,15.1209,1900.0
2007-12-19 13:20:00,25.37,25.37,25.35,25.36,1000.0,15.115,15.115,15.103,15.109,1000.0
2007-12-19 13:25:00,25.36,25.37,25.32,25.33,2300.0,15.109,15.115,15.0852,15.0911,2300.0
2007-12-19 13:30:00,25.35,25.36,25.32,25.34,1800.0,15.103,15.109,15.0852,15.0971,1800.0
2007-12-19 13:35:00,25.33,25.39,25.32,25.35,4500.0,15.0911,15.1269,15.0852,15.103,4500.0
2007-12-19 13:40:00,25.37,25.37,25.33,25.35,1500.0,15.115,15.115,15.0911,15.103,1500.0
2007-12-19 13:45:00,25.34,25.34,25.28,25.31,2200.0,15.0971,15.0971,15.0613,15.0792,2200.0
2007-12-19 13:50:00,25.31,25.32,25.29,25.32,5300.0,15.0792,15.0852,15.0673,15.0852,5300.0
2007-12-19 13:55:00,25.33,25.34,25.31,25.31,2800.0,15.0911,15.0971,15.0792,15.0792,2800.0
2007-12-19 14:00:00,25.32,25.38,25.31,25.37,5000.0,15.0852,15.1209,15.0792,15.115,5000.0
2007-12-19 14:05:00,25.37,25.39,25.34,25.36,5600.0,15.115,15.1269,15.0971,15.109,5600.0
2007-12-19 14:10:00,25.35,25.44,25.3,25.43,9400.0,15.103,15.1567,15.0732,15.1507,9400.0
2007-12-19 14:15:00,25.45,25.46,25.33,25.38,5400.0,15.1626,15.1686,15.0911,15.1209,5400.0
2007-12-19 14:20:00,25.39,25.41,25.38,25.38,3700.0,15.1269,15.1388,15.1209,15.1209,3700.0
2007-12-19 14:25:00,25.37,25.4,25.37,25.37,4800.0,15.115,15.1328,15.115,15.115,4800.0
2007-12-19 14:30:00,25.36,25.38,25.3,25.31,10100.0,15.109,15.1209,15.0732,15.0792,10100.0
2007-12-19 14:35:00,25.32,25.35,25.31,25.35,4400.0,15.0852,15.103,15.0792,15.103,4400.0
2007-12-19 14:40:00,25.33,25.37,25.33,25.37,3800.0,15.0911,15.115,15.0911,15.115,3800.0
2007-12-19 14:45:00,25.37,25.41,25.37,25.4,3600.0,15.115,15.1388,15.115,15.1328,3600.0
2007-12-19 14:50:00,25.41,25.41,25.35,25.37,5600.0,15.1388,15.1388,15.103,15.115,5600.0
2007-12-19 14:55:00,25.37,25.38,25.36,25.37,5200.0,15.115,15.1209,15.109,15.115,5200.0
2007-12-19 15:00:00,25.37,25.41,25.34,25.4,9900.0,15.115,15.1388,15.0971,15.1328,9900.0
2007-12-19 15:05:00,25.39,25.39,25.28,25.29,7000.0,15.1269,15.1269,15.0613,15.0673,7000.0
2007-12-19 15:10:00,25.29,25.35,25.29,25.34,5500.0,15.0673,15.103,15.0673,15.0971,5500.0
2007-12-19 15:15:00,25.35,25.36,25.32,25.35,5900.0,15.103,15.109,15.0852,15.103,5900.0
2007-12-19 15:20:00,25.35,25.35,25.25,25.28,6800.0,15.103,15.103,15.0435,15.0613,6800.0
2007-12-19 15:25:00,25.3,25.31,25.28,25.3,2200.0,15.0732,15.0792,15.0613,15.0732,2200.0
2007-12-19 15:30:00,25.29,25.32,25.27,25.29,3400.0,15.0673,15.0852,15.0554,15.0673,3400.0
2007-12-19 15:35:00,25.32,25.34,25.31,25.33,2400.0,15.0852,15.0971,15.0792,15.0911,2400.0
2007-12-19 15:40:00,25.33,25.34,25.31,25.31,4300.0,15.0911,15.0971,15.0792,15.0792,4300.0
2007-12-19 15:45:00,25.31,25.34,25.28,25.28,4700.0,15.0792,15.0971,15.0613,15.0613,4700.0
2007-12-19 15:50:00,25.3,25.32,25.25,25.25,5600.0,15.0732,15.0852,15.0435,15.0435,5600.0
2007-12-19 15:55:00,25.25,25.28,25.25,25.26,9500.0,15.0435,15.0613,15.0435,15.0494,9500.0
2007-12-20 09:30:00,25.43,25.45,25.28,25.44,8600.0,15.1507,15.1626,15.0613,15.1567,8600.0
2007-12-20 09:35:00,25.43,25.43,25.34,25.37,2300.0,15.1507,15.1507,15.0971,15.115,2300.0
2007-12-20 09:40:00,25.34,25.35,25.27,25.29,3300.0,15.0971,15.103,15.0554,15.0673,3300.0
2007-12-20 09:45:00,25.28,25.28,25.2,25.22,5600.0,15.0613,15.0613,15.0137,15.0256,5600.0
2007-12-20 09:50:00,25.2,25.23,25.16,25.19,5900.0,15.0137,15.0315,14.9898,15.0077,5900.0
2007-12-20 09:55:00,25.18,25.2,25.1,25.1,5100.0,15.0018,15.0137,14.9541,14.9541,5100.0
2007-12-20 10:00:00,25.1,25.15,25.1,25.13,6500.0,14.9541,14.9839,14.9541,14.972,6500.0
2007-12-20 10:05:00,25.14,25.14,25.12,25.13,4400.0,14.9779,14.9779,14.966,14.972,4400.0
2007-12-20 10:10:00,25.13,25.13,25.07,25.11,4900.0,14.972,14.972,14.9362,14.9601,4900.0
2007-12-20 10:15:00,25.09,25.13,25.08,25.13,4200.0,14.9481,14.972,14.9422,14.972,4200.0
2007-12-20 10:20:00,25.11,25.13,25.11,25.11,3600.0,14.9601,14.972,14.9601,14.9601,3600.0
2007-12-20 10:25:00,25.12,25.15,25.12,25.13,4800.0,14.966,14.9839,14.966,14.972,4800.0
2007-12-20 10:30:00,25.13,25.18,25.11,25.16,6500.0,14.972,15.0018,14.9601,14.9898,6500.0
2007-12-20 10:35:00,25.16,25.26,25.16,25.24,7800.0,14.9898,15.0494,14.9898,15.0375,7800.0
2007-12-20 10:40:00,25.23,25.29,25.22,25.27,4300.0,15.0315,15.0673,15.0256,15.0554,4300.0
2007-12-20 10:45:00,25.26,25.27,25.22,25.24,3100.0,15.0494,15.0554,15.0256,15.0375,3100.0
2007-12-20 10:50:00,25.23,25.23,25.15,25.16,6500.0,15.0315,15.0315,14.9839,14.9898,6500.0
2007-12-20 10:55:00,25.16,25.16,25.11,25.16,7000.0,14.9898,14.9898,14.9601,14.9898,7000.0
2007-12-20 11:00:00,25.16,25.17,25.13,25.17,3800.0,14.9898,14.9958,14.972,14.9958,3800.0
2007-12-20 11:05:00,25.16,25.17,25.14,25.14,5000.0,14.9898,14.9958,14.9779,14.9779,5000.0
2007-12-20 11:10:00,25.14,25.15,25.13,25.15,3800.0,14.9779,14.9839,14.972,14.9839,3800.0
2007-12-20 11:15:00,25.15,25.15,25.11,25.13,4500.0,14.9839,14.9839,14.9601,14.972,4500.0
2007-12-20 11:20:00,25.12,25.12,25.04,25.04,5000.0,14.966,14.966,14.9183,14.9183,5000.0
2007-12-20 11:25:00,25.03,25.04,24.94,24.96,16000.0,14.9124,14.9183,14.8588,14.8707,16000.0
2007-12-20 11:30:00,24.95,24.99,24.94,24.96,7600.0,14.8647,14.8886,14.8588,14.8707,7600.0
2007-12-20 11:35:00,24.97,24.97,24.95,24.96,2000.0,14.8766,14.8766,14.8647,14.8707,2000.0
2007-12-20 11:40:00,24.97,24.97,24.87,24.94,11000.0,14.8766,14.8766,14.8171,14.8588,11000.0
2007-12-20 11:45:00,24.92,24.94,24.89,24.91,4800.0,14.8469,14.8588,14.829,14.8409,4800.0
2007-12-20 11:50:00,24.9,24.9,24.87,24.9,6400.0,14.8349,14.8349,14.8171,14.8349,6400.0
2007-12-20 11:55:00,24.9,24.92,24.9,24.92,3800.0,14.8349,14.8469,14.8349,14.8469,3800.0
2007-12-20 12:00:00,24.9,24.94,24.88,24.92,7500.0,14.8349,14.8588,14.823,14.8469,7500.0
2007-12-20 12:05:00,24.92,25.14,24.92,25.14,4800.0,14.8469,14.9779,14.8469,14.9779,4800.0
2007-12-20 12:10:00,24.97,25.01,24.96,24.97,8400.0,14.8766,14.9005,14.8707,14.8766,8400.0
2007-12-20 12:15:00,24.98,25.02,24.98,25.0,4300.0,14.8826,14.9064,14.8826,14.8945,4300.0
2007-12-20 12:20:00,25.0,25.01,24.97,24.99,5100.0,14.8945,14.9005,14.8766,14.8886,5100.0
2007-12-20 12:25:00,25.02,25.04,25.0,25.02,3500.0,14.9064,14.9183,14.8945,14.9064,3500.0
2007-12-20 12:30:00,25.03,25.03,24.92,24.95,3800.0,14.9124,14.9124,14.8469,14.8647,3800.0
2007-12-20 12:35:00,24.94,24.96,24.94,24.94,3300.0,14.8588,14.8707,14.8588,14.8588,3300.0
2007-12-20 12:40:00,24.94,24.95,24.9,24.9,2400.0,14.8588,14.8647,14.8349,14.8349,2400.0
2007-12-20 12:45:00,24.91,24.91,24.87,24.88,5800.0,14.8409,14.8409,14.8171,14.823,5800.0
2007-12-20 12:50:00,24.89,24.9,24.87,24.88,2500.0,14.829,14.8349,14.8171,14.823,2500.0
2007-12-20 12:55:00,24.87,24.9,24.87,24.9,3600.0,14.8171,14.8349,14.8171,14.8349,3600.0
2007-12-20 13:00:00,24.9,24.93,24.9,24.9,1300.0,14.8349,14.8528,14.8349,14.8349,1300.0
2007-12-20 13:05:00,24.93,24.93,24.89,24.9,3000.0,14.8528,14.8528,14.829,14.8349,3000.0
2007-12-20 13:10:00,24.89,24.91,24.89,24.89,2000.0,14.829,14.8409,14.829,14.829,2000.0
2007-12-20 13:15:00,24.91,24.91,24.85,24.9,6100.0,14.8409,14.8409,14.8051,14.8349,6100.0
2007-12-20 13:20:00,24.93,25.02,24.92,24.99,10500.0,14.8528,14.9064,14.8469,14.8886,10500.0
2007-12-20 13:25:00,24.98,24.98,24.91,24.94,9500.0,14.8826,14.8826,14.8409,14.8588,9500.0
2007-12-20 13:30:00,24.95,24.95,24.87,24.95,6000.0,14.8647,14.8647,14.8171,14.8647,6000.0
2007-12-20 13:35:00,24.94,24.94,24.91,24.93,2700.0,14.8588,14.8588,14.8409,14.8528,2700.0
2007-12-20 13:40:00,24.93,24.93,24.85,24.85,10100.0,14.8528,14.8528,14.8051,14.8051,10100.0
2007-12-20 13:45:00,24.85,24.85,24.82,24.84,5100.0,14.8051,14.8051,14.7873,14.7992,5100.0
2007-12-20 13:50:00,24.84,24.94,24.83,24.94,6800.0,14.7992,14.8588,14.7932,14.8588,6800.0
2007-12-20 13:55:00,24.94,24.94,24.85,24.88,9400.0,14.8588,14.8588,14.8051,14.823,9400.0
2007-12-20 14:00:00,24.88,24.92,24.84,24.86,6500.0,14.823,14.8469,14.7992,14.8111,6500.0
2007-12-20 14:05:00,24.89,24.91,24.88,24.88,5900.0,14.829,14.8409,14.823,14.823,5900.0
2007-12-20 14:10:00,24.89,24.91,24.87,24.89,6900.0,14.829,14.8409,14.8171,14.829,6900.0
2007-12-20 14:15:00,24.9,24.97,24.89,24.96,3800.0,14.8349,14.8766,14.829,14.8707,3800.0
2007-12-20 14:20:00,24.97,24.98,24.96,24.96,4300.0,14.8766,14.8826,14.8707,14.8707,4300.0
2007-12-20 14:25:00,24.97,24.99,24.93,24.97,10900.0,14.8766,14.8886,14.8528,14.8766,10900.0
2007-12-20 14:30:00,24.99,25.09,24.99,25.08,7600.0,14.8886,14.9481,14.8886,14.9422,7600.0
2007-12-20 14:35:00,25.08,25.15,25.06,25.13,6100.0,14.9422,14.9839,14.9303,14.972,6100.0
2007-12-20 14:40:00,25.13,25.13,25.07,25.12,8500.0,14.972,14.972,14.9362,14.966,8500.0
2007-12-20 14:45:00,25.11,25.11,25.04,25.04,5500.0,14.9601,14.9601,14.9183,14.9183,5500.0
2007-12-20 14:50:00,25.05,25.06,25.03,25.03,4000.0,14.9243,14.9303,14.9124,14.9124,4000.0
2007-12-20 14:55:00,25.03,25.03,24.98,25.0,18900.0,14.9124,14.9124,14.8826,14.8945,18900.0
2007-12-20 15:00:00,25.0,25.0,24.93,24.94,10000.0,14.8945,14.8945,14.8528,14.8588,10000.0
2007-12-20 15:05:00,24.95,24.95,24.93,24.94,4000.0,14.8647,14.8647,14.8528,14.8588,4000.0
2007-12-20 15:10:00,24.95,25.0,24.95,24.96,8500.0,14.8647,14.8945,14.8647,14.8707,8500.0
2007-12-20 15:15:00,24.96,24.97,24.94,24.94,9400.0,14.8707,14.8766,14.8588,14.8588,9400.0
2007-12-20 15:20:00,24.95,24.98,24.91,24.97,8700.0,14.8647,14.8826,14.8409,14.8766,8700.0
2007-12-20 15:25:00,24.97,24.99,24.88,24.89,10500.0,14.8766,14.8886,14.823,14.829,10500.0
2007-12-20 15:30:00,24.89,24.89,24.86,24.87,6500.0,14.829,14.829,14.8111,14.8171,6500.0
2007-12-20 15:35:00,24.88,24.98,24.88,24.97,8200.0,14.823,14.8826,14.823,14.8766,8200.0
2007-12-20 15:40:00,24.98,25.0,24.95,24.96,9700.0,14.8826,14.8945,14.8647,14.8707,9700.0
2007-12-20 15:45:00,24.97,25.02,24.89,25.02,16200.0,14.8766,14.9064,14.829,14.9064,16200.0
2007-12-20 15:50:00,25.03,25.03,25.0,25.01,9900.0,14.9124,14.9124,14.8945,14.9005,9900.0
2007-12-20 15:55:00,25.01,25.03,24.99,25.03,15700.0,14.9005,14.9124,14.8886,14.9124,15700.0
2007-12-21 09:30:00,25.16,25.53,25.06,25.13,194200.0,14.9898,15.2103,14.9303,14.972,194200.0
2007-12-21 09:35:00,25.13,25.23,24.95,25.16,7400.0,14.972,15.0315,14.8647,14.9898,7400.0
2007-12-21 09:40:00,25.16,25.31,25.16,25.3,7200.0,14.9898,15.0792,14.9898,15.0732,7200.0
2007-12-21 09:45:00,25.3,25.33,25.2,25.24,5800.0,15.0732,15.0911,15.0137,15.0375,5800.0
2007-12-21 09:50:00,25.25,25.25,25.15,25.17,4700.0,15.0435,15.0435,14.9839,14.9958,4700.0
2007-12-21 09:55:00,25.16,25.16,25.12,25.13,5600.0,14.9898,14.9898,14.966,14.972,5600.0
2007-12-21 10:00:00,25.12,25.2,25.12,25.2,9000.0,14.966,15.0137,14.966,15.0137,9000.0
2007-12-21 10:05:00,25.2,25.2,25.08,25.09,6900.0,15.0137,15.0137,14.9422,14.9481,6900.0
2007-12-21 10:10:00,25.1,25.11,25.03,25.11,4000.0,14.9541,14.9601,14.9124,14.9601,4000.0
2007-12-21 10:15:00,25.13,25.13,24.99,25.07,6000.0,14.972,14.972,14.8886,14.9362,6000.0
2007-12-21 10:20:00,25.08,25.08,24.97,25.03,11000.0,14.9422,14.9422,14.8766,14.9124,11000.0
2007-12-21 10:25:00,25.04,25.05,25.0,25.05,8100.0,14.9183,14.9243,14.8945,14.9243,8100.0
2007-12-21 10:30:00,25.05,25.07,25.04,25.04,10500.0,14.9243,14.9362,14.9183,14.9183,10500.0
2007-12-21 10:35:00,25.03,25.07,25.03,25.05,3800.0,14.9124,14.9362,14.9124,14.9243,3800.0
2007-12-21 10:40:00,25.06,25.06,24.97,24.97,5600.0,14.9303,14.9303,14.8766,14.8766,5600.0
2007-12-21 10:45:00,24.97,24.97,24.94,24.96,6400.0,14.8766,14.8766,14.8588,14.8707,6400.0
2007-12-21 10:50:00,24.96,24.96,24.9,24.92,5700.0,14.8707,14.8707,14.8349,14.8469,5700.0
2007-12-21 10:55:00,24.91,24.93,24.87,24.9,6400.0,14.8409,14.8528,14.8171,14.8349,6400.0
2007-12-21 11:00:00,24.91,24.91,24.89,24.89,4300.0,14.8409,14.8409,14.829,14.829,4300.0
2007-12-21 11:05:00,24.91,25.0,24.91,25.0,7600.0,14.8409,14.8945,14.8409,14.8945,7600.0
2007-12-21 11:10:00,24.99,24.99,24.95,24.98,3000.0,14.8886,14.8886,14.8647,14.8826,3000.0
2007-12-21 11:15:00,24.96,24.99,24.96,24.99,3000.0,14.8707,14.8886,14.8707,14.8886,3000.0
2007-12-21 11:20:00,24.98,24.98,24.96,24.97,4500.0,14.8826,14.8826,14.8707,14.8766,4500.0
2007-12-21 11:25:00,24.96,24.96,24.88,24.88,11400.0,14.8707,14.8707,14.823,14.823,11400.0
2007-12-21 11:30:00,24.88,24.88,24.81,24.81,7700.0,14.823,14.823,14.7813,14.7813,7700.0
2007-12-21 11:35:00,24.81,24.83,24.81,24.83,4700.0,14.7813,14.7932,14.7813,14.7932,4700.0
2007-12-21 11:40:00,24.81,24.86,24.81,24.85,7200.0,14.7813,14.8111,14.7813,14.8051,7200.0
2007-12-21 11:45:00,24.84,24.91,24.82,24.88,5200.0,14.7992,14.8409,14.7873,14.823,5200.0
2007-12-21 11:50:00,24.9,24.93,24.88,24.89,22400.0,14.8349,14.8528,14.823,14.829,22400.0
2007-12-21 11:55:00,24.89,24.9,24.88,24.88,1500.0,14.829,14.8349,14.823,14.823,1500.0
2007-12-21 12:00:00,24.91,24.91,24.89,24.91,1700.0,14.8409,14.8409,14.829,14.8409,1700.0
2007-12-21 12:05:00,24.89,24.9,24.89,24.9,1400.0,14.829,14.8349,14.829,14.8349,1400.0
2007-12-21 12:10:00,24.89,24.93,24.89,24.93,3200.0,14.829,14.8528,14.829,14.8528,3200.0
2007-12-21 12:15:00,24.89,24.99,24.89,24.98,7700.0,14.829,14.8886,14.829,14.8826,7700.0
2007-12-21 12:20:00,24.97,24.99,24.97,24.98,2100.0,14.8766,14.8886,14.8766,14.8826,2100.0
2007-12-21 12:25:00,24.99,24.99,24.98,24.99,2400.0,14.8886,14.8886,14.8826,14.8886,2400.0
2007-12-21 12:30:00,25.0,25.01,25.0,25.0,1900.0,14.8945,14.9005,14.8945,14.8945,1900.0
2007-12-21 12:35:00,25.0,25.02,24.98,24.98,3700.0,14.8945,14.9064,14.8826,14.8826,3700.0
2007-12-21 12:40:00,25.0,25.02,25.0,25.01,3100.0,14.8945,14.9064,14.8945,14.9005,3100.0
2007-12-21 12:45:00,25.02,25.04,25.01,25.02,7600.0,14.9064,14.9183,14.9005,14.9064,7600.0
2007-12-21 12:50:00,25.04,25.05,25.04,25.04,5900.0,14.9183,14.9243,14.9183,14.9183,5900.0
2007-12-21 12:55:00,25.05,25.07,25.05,25.05,2900.0,14.9243,14.9362,14.9243,14.9243,2900.0
2007-12-21 13:00:00,25.06,25.06,25.05,25.06,600.0,14.9303,14.9303,14.9243,14.9303,600.0
2007-12-21 13:05:00,25.05,25.07,25.05,25.07,1600.0,14.9243,14.9362,14.9243,14.9362,1600.0
2007-12-21 13:10:00,25.07,25.16,25.07,25.13,17000.0,14.9362,14.9898,14.9362,14.972,17000.0
2007-12-21 13:15:00,25.12,25.13,25.12,25.13,700.0,14.966,14.972,14.966,14.972,700.0
2007-12-21 13:20:00,25.13,25.14,25.12,25.13,6500.0,14.972,14.9779,14.966,14.972,6500.0
2007-12-21 13:25:00,25.13,25.13,25.13,25.13,1900.0,14.972,14.972,14.972,14.972,1900.0
2007-12-21 13:30:00,25.13,25.14,25.13,25.13,4100.0,14.972,14.9779,14.972,14.972,4100.0
2007-12-21 13:35:00,25.13,25.14,25.13,25.13,5200.0,14.972,14.9779,14.972,14.972,5200.0
2007-12-21 13:40:00,25.14,25.14,25.1,25.12,9200.0,14.9779,14.9779,14.9541,14.966,9200.0
2007-12-21 13:45:00,25.12,25.13,25.11,25.12,4900.0,14.966,14.972,14.9601,14.966,4900.0
2007-12-21 13:50:00,25.13,25.13,25.12,25.12,6700.0,14.972,14.972,14.966,14.966,6700.0
2007-12-21 13:55:00,25.12,25.12,25.1,25.11,6600.0,14.966,14.966,14.9541,14.9601,6600.0
2007-12-21 14:00:00,25.12,25.14,25.12,25.14,5900.0,14.966,14.9779,14.966,14.9779,5900.0
2007-12-21 14:05:00,25.14,25.14,25.13,25.13,2700.0,14.9779,14.9779,14.972,14.972,2700.0
2007-12-21 14:10:00,25.13,25.17,25.12,25.17,8400.0,14.972,14.9958,14.966,14.9958,8400.0
2007-12-21 14:15:00,25.17,25.18,25.17,25.18,5400.0,14.9958,15.0018,14.9958,15.0018,5400.0
2007-12-21 14:20:00,25.18,25.19,25.17,25.17,12300.0,15.0018,15.0077,14.9958,14.9958,12300.0
2007-12-21 14:25:00,25.17,25.17,25.15,25.15,2600.0,14.9958,14.9958,14.9839,14.9839,2600.0
2007-12-21 14:30:00,25.16,25.18,25.15,25.17,6000.0,14.9898,15.0018,14.9839,14.9958,6000.0
2007-12-21 14:35:00,25.17,25.17,25.14,25.15,17800.0,14.9958,14.9958,14.9779,14.9839,17800.0
2007-12-21 14:40:00,25.15,25.16,25.12,25.13,16200.0,14.9839,14.9898,14.966,14.972,16200.0
2007-12-21 14:45:00,25.15,25.16,25.14,25.15,7100.0,14.9839,14.9898,14.9779,14.9839,7100.0
2007-12-21 14:50:00,25.15,25.15,25.13,25.14,9000.0,14.9839,14.9839,14.972,14.9779,9000.0
2007-12-21 14:55:00,25.15,25.15,25.13,25.13,14500.0,14.9839,14.9839,14.972,14.972,14500.0
2007-12-21 15:00:00,25.13,25.14,25.1,25.12,12300.0,14.972,14.9779,14.9541,14.966,12300.0
2007-12-21 15:05:00,25.12,25.13,25.05,25.05,11600.0,14.966,14.972,14.9243,14.9243,11600.0
2007-12-21 15:10:00,25.05,25.06,25.03,25.03,6900.0,14.9243,14.9303,14.9124,14.9124,6900.0
2007-12-21 15:15:00,25.04,25.06,25.03,25.06,8200.0,14.9183,14.9303,14.9124,14.9303,8200.0
2007-12-21 15:20:00,25.06,25.22,25.06,25.22,17400.0,14.9303,15.0256,14.9303,15.0256,17400.0
2007-12-21 15:25:00,25.22,25.24,25.21,25.22,16900.0,15.0256,15.0375,15.0196,15.0256,16900.0
2007-12-21 15:30:00,25.22,25.32,25.21,25.3,16500.0,15.0256,15.0852,15.0196,15.0732,16500.0
2007-12-21 15:35:00,25.3,25.38,25.3,25.32,20500.0,15.0732,15.1209,15.0732,15.0852,20500.0
2007-12-21 15:40:00,25.32,25.39,25.3,25.35,17400.0,15.0852,15.1269,15.0732,15.103,17400.0
2007-12-21 15:45:00,25.35,25.36,25.31,25.33,9500.0,15.103,15.109,15.0792,15.0911,9500.0
2007-12-21 15:50:00,25.33,25.41,25.32,25.39,20100.0,15.0911,15.1388,15.0852,15.1269,20100.0
2007-12-21 15:55:00,25.4,25.43,25.36,25.38,18400.0,15.1328,15.1507,15.109,15.1209,18400.0
2007-12-24 09:30:00,25.19,25.44,25.19,25.42,10000.0,15.0077,15.1567,15.0077,15.1447,10000.0
2007-12-24 09:35:00,25.41,25.51,25.4,25.5,3300.0,15.1388,15.1984,15.1328,15.1924,3300.0
2007-12-24 09:40:00,25.55,25.57,25.43,25.46,3400.0,15.2222,15.2341,15.1507,15.1686,3400.0
2007-12-24 09:45:00,25.45,25.49,25.38,25.42,4500.0,15.1626,15.1864,15.1209,15.1447,4500.0
2007-12-24 09:50:00,25.38,25.45,25.37,25.4,4200.0,15.1209,15.1626,15.115,15.1328,4200.0
2007-12-24 09:55:00,25.41,25.41,25.36,25.36,4200.0,15.1388,15.1388,15.109,15.109,4200.0
2007-12-24 10:00:00,25.33,25.36,25.33,25.36,2600.0,15.0911,15.109,15.0911,15.109,2600.0
2007-12-24 10:05:00,25.36,25.37,25.35,25.36,3100.0,15.109,15.115,15.103,15.109,3100.0
2007-12-24 10:10:00,25.36,25.36,25.33,25.34,2300.0,15.109,15.109,15.0911,15.0971,2300.0
2007-12-24 10:15:00,25.32,25.35,25.31,25.35,5300.0,15.0852,15.103,15.0792,15.103,5300.0
2007-12-24 10:20:00,25.33,25.37,25.33,25.36,4400.0,15.0911,15.115,15.0911,15.109,4400.0
2007-12-24 10:25:00,25.35,25.36,25.31,25.35,3200.0,15.103,15.109,15.0792,15.103,3200.0
2007-12-24 10:30:00,25.35,25.36,25.32,25.33,5400.0,15.103,15.109,15.0852,15.0911,5400.0
2007-12-24 10:35:00,25.33,25.36,25.31,25.34,3200.0,15.0911,15.109,15.0792,15.0971,3200.0
2007-12-24 10:40:00,25.34,25.4,25.34,25.4,2300.0,15.0971,15.1328,15.0971,15.1328,2300.0
2007-12-24 10:45:00,25.4,25.43,25.4,25.43,4400.0,15.1328,15.1507,15.1328,15.1507,4400.0
2007-12-24 10:50:00,25.43,25.5,25.43,25.5,9000.0,15.1507,15.1924,15.1507,15.1924,9000.0
2007-12-24 10:55:00,25.5,25.5,25.46,25.5,7200.0,15.1924,15.1924,15.1686,15.1924,7200.0
2007-12-24 11:00:00,25.5,25.52,25.48,25.52,3200.0,15.1924,15.2043,15.1805,15.2043,3200.0
2007-12-24 11:05:00,25.5,25.54,25.47,25.53,3300.0,15.1924,15.2162,15.1745,15.2103,3300.0
2007-12-24 11:10:00,25.55,25.55,25.53,25.55,2100.0,15.2222,15.2222,15.2103,15.2222,2100.0
2007-12-24 11:15:00,25.54,25.56,25.53,25.54,1800.0,15.2162,15.2282,15.2103,15.2162,1800.0
2007-12-24 11:20:00,25.55,25.57,25.55,25.57,1000.0,15.2222,15.2341,15.2222,15.2341,1000.0
2007-12-24 11:25:00,25.59,25.59,25.58,25.58,1100.0,15.246,15.246,15.2401,15.2401,1100.0
2007-12-24 11:30:00,25.58,25.58,25.56,25.57,1500.0,15.2401,15.2401,15.2282,15.2341,1500.0
2007-12-24 11:35:00,25.56,25.59,25.56,25.57,1300.0,15.2282,15.246,15.2282,15.2341,1300.0
2007-12-24 11:40:00,25.58,25.58,25.52,25.56,4200.0,15.2401,15.2401,15.2043,15.2282,4200.0
2007-12-24 11:45:00,25.54,25.62,25.54,25.61,7700.0,15.2162,15.2639,15.2162,15.2579,7700.0
2007-12-24 11:50:00,25.61,25.63,25.59,25.59,6100.0,15.2579,15.2699,15.246,15.246,6100.0
2007-12-24 11:55:00,25.59,25.59,25.57,25.59,1900.0,15.246,15.246,15.2341,15.246,1900.0
2007-12-24 12:00:00,25.6,25.66,25.58,25.66,3500.0,15.252,15.2877,15.2401,15.2877,3500.0
2007-12-24 12:05:00,25.65,25.65,25.61,25.65,2400.0,15.2818,15.2818,15.2579,15.2818,2400.0
2007-12-24 12:10:00,25.64,25.64,25.62,25.62,3100.0,15.2758,15.2758,15.2639,15.2639,3100.0
2007-12-24 12:15:00,25.62,25.64,25.61,25.63,2000.0,15.2639,15.2758,15.2579,15.2699,2000.0
2007-12-24 12:20:00,25.64,25.66,25.63,25.65,3300.0,15.2758,15.2877,15.2699,15.2818,3300.0
2007-12-24 12:25:00,25.66,25.7,25.62,25.69,4200.0,15.2877,15.3116,15.2639,15.3056,4200.0
2007-12-24 12:30:00,25.69,25.7,25.67,25.7,1300.0,15.3056,15.3116,15.2937,15.3116,1300.0
2007-12-24 12:35:00,25.69,25.71,25.67,25.71,1900.0,15.3056,15.3175,15.2937,15.3175,1900.0
2007-12-24 12:40:00,25.7,25.76,25.7,25.76,2100.0,15.3116,15.3473,15.3116,15.3473,2100.0
2007-12-24 12:45:00,25.76,25.79,25.71,25.71,5600.0,15.3473,15.3652,15.3175,15.3175,5600.0
2007-12-24 12:50:00,25.74,25.81,25.74,25.79,2900.0,15.3354,15.3771,15.3354,15.3652,2900.0
2007-12-24 12:55:00,25.79,25.88,25.79,25.87,10400.0,15.3652,15.4188,15.3652,15.4128,10400.0
2007-12-24 13:00:00,25.87,25.87,25.8,25.83,6400.0,15.4128,15.4128,15.3711,15.389,6400.0
2007-12-24 13:05:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 13:10:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 13:15:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 13:20:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 13:25:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 13:30:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 13:35:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 13:40:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 13:45:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 13:50:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 13:55:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:00:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:05:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:10:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:15:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:20:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:25:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:30:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:35:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:40:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:45:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:50:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:55:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:00:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:05:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:10:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:15:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:20:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:25:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:30:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:35:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:40:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:45:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:50:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:55:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-26 09:30:00,25.51,25.83,25.51,25.79,12900.0,15.1984,15.389,15.1984,15.3652,12900.0
2007-12-26 09:35:00,25.72,25.72,25.56,25.68,22600.0,15.3235,15.3235,15.2282,15.2996,22600.0
2007-12-26 09:40:00,25.68,25.72,25.67,25.68,26600.0,15.2996,15.3235,15.2937,15.2996,26600.0
2007-12-26 09:45:00,25.67,25.76,25.56,25.73,13800.0,15.2937,15.3473,15.2282,15.3294,13800.0
2007-12-26 09:50:00,25.73,25.87,25.69,25.84,17200.0,15.3294,15.4128,15.3056,15.395,17200.0
2007-12-26 09:55:00,25.84,25.87,25.79,25.86,17600.0,15.395,15.4128,15.3652,15.4069,17600.0
2007-12-26 10:00:00,25.86,25.96,25.86,25.9,16400.0,15.4069,15.4665,15.4069,15.4307,16400.0
2007-12-26 10:05:00,25.92,25.92,25.9,25.91,2600.0,15.4426,15.4426,15.4307,15.4367,2600.0
2007-12-26 10:10:00,25.91,25.94,25.91,25.93,2600.0,15.4367,15.4545,15.4367,15.4486,2600.0
2007-12-26 10:15:00,25.92,25.93,25.87,25.87,2300.0,15.4426,15.4486,15.4128,15.4128,2300.0
2007-12-26 10:20:00,25.87,25.88,25.8,25.83,5100.0,15.4128,15.4188,15.3711,15.389,5100.0
2007-12-26 10:25:00,25.82,25.87,25.82,25.86,3900.0,15.3831,15.4128,15.3831,15.4069,3900.0
2007-12-26 10:30:00,25.86,25.87,25.86,25.87,300.0,15.4069,15.4128,15.4069,15.4128,300.0
2007-12-26 10:35:00,25.87,25.87,25.86,25.86,1700.0,15.4128,15.4128,15.4069,15.4069,1700.0
2007-12-26 10:40:00,25.86,25.86,25.79,25.8,5600.0,15.4069,15.4069,15.3652,15.3711,5600.0
2007-12-26 10:45:00,25.8,25.81,25.8,25.81,1100.0,15.3711,15.3771,15.3711,15.3771,1100.0
2007-12-26 10:50:00,25.8,25.81,25.77,25.77,5000.0,15.3711,15.3771,15.3533,15.3533,5000.0
2007-12-26 10:55:00,25.76,25.77,25.72,25.72,4400.0,15.3473,15.3533,15.3235,15.3235,4400.0
2007-12-26 11:00:00,25.73,25.73,25.69,25.71,3900.0,15.3294,15.3294,15.3056,15.3175,3900.0
2007-12-26 11:05:00,25.72,25.74,25.71,25.73,4900.0,15.3235,15.3354,15.3175,15.3294,4900.0
2007-12-26 11:10:00,25.73,25.73,25.71,25.72,1800.0,15.3294,15.3294,15.3175,15.3235,1800.0
2007-12-26 11:15:00,25.72,25.75,25.71,25.72,8300.0,15.3235,15.3414,15.3175,15.3235,8300.0
2007-12-26 11:20:00,25.72,25.72,25.66,25.69,9800.0,15.3235,15.3235,15.2877,15.3056,9800.0
2007-12-26 11:25:00,25.69,25.7,25.65,25.66,3100.0,15.3056,15.3116,15.2818,15.2877,3100.0
2007-12-26 11:30:00,25.66,25.66,25.61,25.63,4900.0,15.2877,15.2877,15.2579,15.2699,4900.0
2007-12-26 11:35:00,25.63,25.63,25.62,25.62,1600.0,15.2699,15.2699,15.2639,15.2639,1600.0
2007-12-26 11:40:00,25.62,25.63,25.59,25.61,3700.0,15.2639,15.2699,15.246,15.2579,3700.0
2007-12-26 11:45:00,25.61,25.61,25.58,25.58,3300.0,15.2579,15.2579,15.2401,15.2401,3300.0
2007-12-26 11:50:00,25.58,25.59,25.55,25.55,2200.0,15.2401,15.246,15.2222,15.2222,2200.0
2007-12-26 11:55:00,25.56,25.57,25.55,25.55,3000.0,15.2282,15.2341,15.2222,15.2222,3000.0
2007-12-26 12:00:00,25.55,25.55,25.52,25.53,2700.0,15.2222,15.2222,15.2043,15.2103,2700.0
2007-12-26 12:05:00,25.53,25.55,25.53,25.54,2900.0,15.2103,15.2222,15.2103,15.2162,2900.0
2007-12-26 12:10:00,25.55,25.55,25.52,25.53,2700.0,15.2222,15.2222,15.2043,15.2103,2700.0
2007-12-26 12:15:00,25.54,25.55,25.53,25.55,2700.0,15.2162,15.2222,15.2103,15.2222,2700.0
2007-12-26 12:20:00,25.55,25.55,25.55,25.55,1400.0,15.2222,15.2222,15.2222,15.2222,1400.0
2007-12-26 12:25:00,25.54,25.55,25.53,25.53,1600.0,15.2162,15.2222,15.2103,15.2103,1600.0
2007-12-26 12:30:00,25.53,25.54,25.53,25.53,800.0,15.2103,15.2162,15.2103,15.2103,800.0
2007-12-26 12:35:00,25.53,25.54,25.53,25.54,1600.0,15.2103,15.2162,15.2103,15.2162,1600.0
2007-12-26 12:40:00,25.54,25.55,25.53,25.54,2100.0,15.2162,15.2222,15.2103,15.2162,2100.0
2007-12-26 12:45:00,25.53,25.55,25.53,25.53,7600.0,15.2103,15.2222,15.2103,15.2103,7600.0
2007-12-26 12:50:00,25.54,25.56,25.54,25.55,3600.0,15.2162,15.2282,15.2162,15.2222,3600.0
2007-12-26 12:55:00,25.54,25.56,25.53,25.54,4000.0,15.2162,15.2282,15.2103,15.2162,4000.0
2007-12-26 13:00:00,25.54,25.55,25.53,25.54,2100.0,15.2162,15.2222,15.2103,15.2162,2100.0
2007-12-26 13:05:00,25.54,25.55,25.53,25.55,5400.0,15.2162,15.2222,15.2103,15.2222,5400.0
2007-12-26 13:10:00,25.54,25.59,25.54,25.55,7500.0,15.2162,15.246,15.2162,15.2222,7500.0
2007-12-26 13:15:00,25.55,25.56,25.55,25.56,5300.0,15.2222,15.2282,15.2222,15.2282,5300.0
2007-12-26 13:20:00,25.54,25.55,25.54,25.55,2300.0,15.2162,15.2222,15.2162,15.2222,2300.0
2007-12-26 13:25:00,25.56,25.57,25.53,25.53,4400.0,15.2282,15.2341,15.2103,15.2103,4400.0
2007-12-26 13:30:00,25.54,25.54,25.53,25.54,2900.0,15.2162,15.2162,15.2103,15.2162,2900.0
2007-12-26 13:35:00,25.55,25.55,25.53,25.54,3600.0,15.2222,15.2222,15.2103,15.2162,3600.0
2007-12-26 13:40:00,25.54,25.55,25.54,25.55,2900.0,15.2162,15.2222,15.2162,15.2222,2900.0
2007-12-26 13:45:00,25.55,25.56,25.48,25.55,11300.0,15.2222,15.2282,15.1805,15.2222,11300.0
2007-12-26 13:50:00,25.55,25.58,25.54,25.58,4800.0,15.2222,15.2401,15.2162,15.2401,4800.0
2007-12-26 13:55:00,25.58,25.58,25.54,25.54,3000.0,15.2401,15.2401,15.2162,15.2162,3000.0
2007-12-26 14:00:00,25.55,25.56,25.53,25.55,3700.0,15.2222,15.2282,15.2103,15.2222,3700.0
2007-12-26 14:05:00,25.54,25.55,25.52,25.53,3100.0,15.2162,15.2222,15.2043,15.2103,3100.0
2007-12-26 14:10:00,25.52,25.52,25.47,25.48,5200.0,15.2043,15.2043,15.1745,15.1805,5200.0
2007-12-26 14:15:00,25.47,25.47,25.4,25.42,10500.0,15.1745,15.1745,15.1328,15.1447,10500.0
2007-12-26 14:20:00,25.42,25.44,25.42,25.43,2100.0,15.1447,15.1567,15.1447,15.1507,2100.0
2007-12-26 14:25:00,25.44,25.44,25.39,25.43,2900.0,15.1567,15.1567,15.1269,15.1507,2900.0
2007-12-26 14:30:00,25.44,25.44,25.38,25.41,14200.0,15.1567,15.1567,15.1209,15.1388,14200.0
2007-12-26 14:35:00,25.42,25.42,25.39,25.4,2700.0,15.1447,15.1447,15.1269,15.1328,2700.0
2007-12-26 14:40:00,25.4,25.42,25.4,25.42,3400.0,15.1328,15.1447,15.1328,15.1447,3400.0
2007-12-26 14:45:00,25.42,25.44,25.42,25.44,3800.0,15.1447,15.1567,15.1447,15.1567,3800.0
2007-12-26 14:50:00,25.44,25.48,25.43,25.48,7400.0,15.1567,15.1805,15.1507,15.1805,7400.0
2007-12-26 14:55:00,25.48,25.49,25.45,25.47,7300.0,15.1805,15.1864,15.1626,15.1745,7300.0
2007-12-26 15:00:00,25.46,25.47,25.46,25.47,1300.0,15.1686,15.1745,15.1686,15.1745,1300.0
2007-12-26 15:05:00,25.47,25.48,25.46,25.46,13400.0,15.1745,15.1805,15.1686,15.1686,13400.0
2007-12-26 15:10:00,25.46,25.47,25.44,25.46,9800.0,15.1686,15.1745,15.1567,15.1686,9800.0
2007-12-26 15:15:00,25.46,25.46,25.37,25.41,15500.0,15.1686,15.1686,15.115,15.1388,15500.0
2007-12-26 15:20:00,25.42,25.42,25.38,25.39,5900.0,15.1447,15.1447,15.1209,15.1269,5900.0
2007-12-26 15:25:00,25.39,25.4,25.34,25.34,6400.0,15.1269,15.1328,15.0971,15.0971,6400.0
2007-12-26 15:30:00,25.34,25.37,25.33,25.37,8400.0,15.0971,15.115,15.0911,15.115,8400.0
2007-12-26 15:35:00,25.38,25.42,25.38,25.42,7400.0,15.1209,15.1447,15.1209,15.1447,7400.0
2007-12-26 15:40:00,25.41,25.46,25.41,25.45,9500.0,15.1388,15.1686,15.1388,15.1626,9500.0
2007-12-26 15:45:00,25.44,25.51,25.44,25.51,8300.0,15.1567,15.1984,15.1567,15.1984,8300.0
2007-12-26 15:50:00,25.51,25.54,25.5,25.5,11900.0,15.1984,15.2162,15.1924,15.1924,11900.0
2007-12-26 15:55:00,25.51,25.51,25.46,25.46,11900.0,15.1984,15.1984,15.1686,15.1686,11900.0
2007-12-27 09:30:00,25.28,25.28,24.96,25.03,14800.0,15.2521,15.2521,15.0591,15.1013,14800.0
2007-12-27 09:35:00,25.03,25.15,25.03,25.14,9000.0,15.1013,15.1737,15.1013,15.1677,9000.0
2007-12-27 09:40:00,25.14,25.18,25.14,25.16,2700.0,15.1677,15.1918,15.1677,15.1797,2700.0
2007-12-27 09:45:00,25.17,25.24,25.17,25.24,5100.0,15.1858,15.228,15.1858,15.228,5100.0
2007-12-27 09:50:00,25.23,25.28,25.16,25.28,11900.0,15.222,15.2521,15.1797,15.2521,11900.0
2007-12-27 09:55:00,25.28,25.31,25.07,25.07,14000.0,15.2521,15.2702,15.1254,15.1254,14000.0
2007-12-27 10:00:00,25.12,25.21,25.12,25.21,2900.0,15.1556,15.2099,15.1556,15.2099,2900.0
2007-12-27 10:05:00,25.16,25.16,25.13,25.14,3000.0,15.1797,15.1797,15.1616,15.1677,3000.0
2007-12-27 10:10:00,25.13,25.14,25.09,25.1,3400.0,15.1616,15.1677,15.1375,15.1435,3400.0
2007-12-27 10:15:00,25.1,25.11,25.06,25.08,2600.0,15.1435,15.1496,15.1194,15.1315,2600.0
2007-12-27 10:20:00,25.09,25.11,25.09,25.11,2500.0,15.1375,15.1496,15.1375,15.1496,2500.0
2007-12-27 10:25:00,25.1,25.1,25.08,25.1,3300.0,15.1435,15.1435,15.1315,15.1435,3300.0
2007-12-27 10:30:00,25.1,25.1,25.05,25.07,4000.0,15.1435,15.1435,15.1134,15.1254,4000.0
2007-12-27 10:35:00,25.07,25.08,25.01,25.01,5000.0,15.1254,15.1315,15.0892,15.0892,5000.0
2007-12-27 10:40:00,25.01,25.04,24.98,25.04,5100.0,15.0892,15.1073,15.0711,15.1073,5100.0
2007-12-27 10:45:00,25.01,25.04,24.98,24.98,5600.0,15.0892,15.1073,15.0711,15.0711,5600.0
2007-12-27 10:50:00,25.0,25.0,24.96,24.99,3500.0,15.0832,15.0832,15.0591,15.0772,3500.0
2007-12-27 10:55:00,24.99,25.0,24.96,24.97,2900.0,15.0772,15.0832,15.0591,15.0651,2900.0
2007-12-27 11:00:00,24.98,24.99,24.96,24.98,3900.0,15.0711,15.0772,15.0591,15.0711,3900.0
2007-12-27 11:05:00,24.97,24.99,24.95,24.97,3500.0,15.0651,15.0772,15.053,15.0651,3500.0
2007-12-27 11:10:00,24.97,24.98,24.95,24.98,2400.0,15.0651,15.0711,15.053,15.0711,2400.0
2007-12-27 11:15:00,24.99,25.0,24.98,24.98,2100.0,15.0772,15.0832,15.0711,15.0711,2100.0
2007-12-27 11:20:00,24.99,24.99,24.98,24.98,1300.0,15.0772,15.0772,15.0711,15.0711,1300.0
2007-12-27 11:25:00,24.99,25.0,24.99,25.0,1600.0,15.0772,15.0832,15.0772,15.0832,1600.0
2007-12-27 11:30:00,24.99,25.0,24.95,24.96,3800.0,15.0772,15.0832,15.053,15.0591,3800.0
2007-12-27 11:35:00,24.97,24.98,24.95,24.95,1900.0,15.0651,15.0711,15.053,15.053,1900.0
2007-12-27 11:40:00,24.95,24.97,24.95,24.95,3200.0,15.053,15.0651,15.053,15.053,3200.0
2007-12-27 11:45:00,24.96,25.0,24.96,24.99,2700.0,15.0591,15.0832,15.0591,15.0772,2700.0
2007-12-27 11:50:00,25.0,25.0,24.97,24.97,1500.0,15.0832,15.0832,15.0651,15.0651,1500.0
2007-12-27 11:55:00,24.96,25.0,24.96,25.0,2500.0,15.0591,15.0832,15.0591,15.0832,2500.0
2007-12-27 12:00:00,24.99,25.01,24.98,24.98,2500.0,15.0772,15.0892,15.0711,15.0711,2500.0
2007-12-27 12:05:00,24.98,24.99,24.95,24.98,4600.0,15.0711,15.0772,15.053,15.0711,4600.0
2007-12-27 12:10:00,24.98,24.98,24.94,24.94,900.0,15.0711,15.0711,15.047,15.047,900.0
2007-12-27 12:15:00,24.94,24.96,24.9,24.93,4400.0,15.047,15.0591,15.0229,15.041,4400.0
2007-12-27 12:20:00,24.94,24.94,24.92,24.92,2100.0,15.047,15.047,15.0349,15.0349,2100.0
2007-12-27 12:25:00,24.93,24.93,24.85,24.87,7100.0,15.041,15.041,14.9927,15.0048,7100.0
2007-12-27 12:30:00,24.88,24.89,24.85,24.87,3500.0,15.0108,15.0168,14.9927,15.0048,3500.0
2007-12-27 12:35:00,24.86,24.87,24.84,24.86,2600.0,14.9987,15.0048,14.9867,14.9987,2600.0
2007-12-27 12:40:00,24.85,24.85,24.81,24.85,4400.0,14.9927,14.9927,14.9686,14.9927,4400.0
2007-12-27 12:45:00,24.85,24.85,24.84,24.85,3700.0,14.9927,14.9927,14.9867,14.9927,3700.0
2007-12-27 12:50:00,24.85,24.87,24.81,24.81,6200.0,14.9927,15.0048,14.9686,14.9686,6200.0
2007-12-27 12:55:00,24.83,24.84,24.83,24.84,1300.0,14.9806,14.9867,14.9806,14.9867,1300.0
2007-12-27 13:00:00,24.84,24.85,24.83,24.85,3900.0,14.9867,14.9927,14.9806,14.9927,3900.0
2007-12-27 13:05:00,24.85,24.85,24.8,24.83,6600.0,14.9927,14.9927,14.9625,14.9806,6600.0
2007-12-27 13:10:00,24.85,24.85,24.84,24.85,2000.0,14.9927,14.9927,14.9867,14.9927,2000.0
2007-12-27 13:15:00,24.84,24.84,24.79,24.8,3700.0,14.9867,14.9867,14.9565,14.9625,3700.0
2007-12-27 13:20:00,24.8,24.81,24.79,24.8,5300.0,14.9625,14.9686,14.9565,14.9625,5300.0
2007-12-27 13:25:00,24.81,24.82,24.79,24.81,5000.0,14.9686,14.9746,14.9565,14.9686,5000.0
2007-12-27 13:30:00,24.81,24.81,24.8,24.8,2700.0,14.9686,14.9686,14.9625,14.9625,2700.0
2007-12-27 13:35:00,24.79,24.8,24.79,24.8,2100.0,14.9565,14.9625,14.9565,14.9625,2100.0
2007-12-27 13:40:00,24.79,24.81,24.79,24.81,2900.0,14.9565,14.9686,14.9565,14.9686,2900.0
2007-12-27 13:45:00,24.81,24.84,24.81,24.83,7100.0,14.9686,14.9867,14.9686,14.9806,7100.0
2007-12-27 13:50:00,24.83,24.83,24.78,24.8,10200.0,14.9806,14.9806,14.9505,14.9625,10200.0
2007-12-27 13:55:00,24.79,24.8,24.76,24.8,3200.0,14.9565,14.9625,14.9384,14.9625,3200.0
2007-12-27 14:00:00,24.81,24.83,24.76,24.83,9200.0,14.9686,14.9806,14.9384,14.9806,9200.0
2007-12-27 14:05:00,24.83,24.89,24.83,24.84,14500.0,14.9806,15.0168,14.9806,14.9867,14500.0
2007-12-27 14:10:00,24.83,24.85,24.83,24.85,3800.0,14.9806,14.9927,14.9806,14.9927,3800.0
2007-12-27 14:15:00,24.83,24.85,24.83,24.83,9400.0,14.9806,14.9927,14.9806,14.9806,9400.0
2007-12-27 14:20:00,24.83,24.86,24.83,24.84,5100.0,14.9806,14.9987,14.9806,14.9867,5100.0
2007-12-27 14:25:00,24.84,24.85,24.8,24.81,4400.0,14.9867,14.9927,14.9625,14.9686,4400.0
2007-12-27 14:30:00,24.82,24.82,24.75,24.78,8700.0,14.9746,14.9746,14.9324,14.9505,8700.0
2007-12-27 14:35:00,24.79,24.79,24.76,24.77,6100.0,14.9565,14.9565,14.9384,14.9444,6100.0
2007-12-27 14:40:00,24.76,24.76,24.67,24.69,12500.0,14.9384,14.9384,14.8841,14.8962,12500.0
2007-12-27 14:45:00,24.71,24.77,24.71,24.77,8400.0,14.9082,14.9444,14.9082,14.9444,8400.0
2007-12-27 14:50:00,24.77,24.81,24.77,24.8,8600.0,14.9444,14.9686,14.9444,14.9625,8600.0
2007-12-27 14:55:00,24.81,24.81,24.72,24.75,8200.0,14.9686,14.9686,14.9143,14.9324,8200.0
2007-12-27 15:00:00,24.75,24.79,24.72,24.75,11700.0,14.9324,14.9565,14.9143,14.9324,11700.0
2007-12-27 15:05:00,24.75,24.78,24.74,24.78,10000.0,14.9324,14.9505,14.9263,14.9505,10000.0
2007-12-27 15:10:00,24.77,24.77,24.73,24.74,11400.0,14.9444,14.9444,14.9203,14.9263,11400.0
2007-12-27 15:15:00,24.75,24.75,24.68,24.69,13600.0,14.9324,14.9324,14.8901,14.8962,13600.0
2007-12-27 15:20:00,24.69,24.71,24.68,24.71,5200.0,14.8962,14.9082,14.8901,14.9082,5200.0
2007-12-27 15:25:00,24.69,24.71,24.65,24.67,9700.0,14.8962,14.9082,14.872,14.8841,9700.0
2007-12-27 15:30:00,24.67,24.67,24.62,24.64,9600.0,14.8841,14.8841,14.8539,14.866,9600.0
2007-12-27 15:35:00,24.63,24.66,24.61,24.62,12000.0,14.86,14.8781,14.8479,14.8539,12000.0
2007-12-27 15:40:00,24.61,24.61,24.57,24.57,6100.0,14.8479,14.8479,14.8238,14.8238,6100.0
2007-12-27 15:45:00,24.56,24.56,24.49,24.5,18800.0,14.8177,14.8177,14.7755,14.7815,18800.0
2007-12-27 15:50:00,24.49,24.51,24.48,24.49,21000.0,14.7755,14.7876,14.7695,14.7755,21000.0
2007-12-27 15:55:00,24.49,24.49,24.45,24.47,30600.0,14.7755,14.7755,14.7514,14.7634,30600.0
2007-12-28 09:30:00,24.36,24.69,24.36,24.66,8600.0,14.6971,14.8962,14.6971,14.8781,8600.0
2007-12-28 09:35:00,24.57,24.6,24.52,24.6,2400.0,14.8238,14.8419,14.7936,14.8419,2400.0
2007-12-28 09:40:00,24.61,24.65,24.56,24.59,2000.0,14.8479,14.872,14.8177,14.8358,2000.0
2007-12-28 09:45:00,24.59,24.63,24.56,24.58,3400.0,14.8358,14.86,14.8177,14.8298,3400.0
2007-12-28 09:50:00,24.6,24.61,24.56,24.6,3700.0,14.8419,14.8479,14.8177,14.8419,3700.0
2007-12-28 09:55:00,24.59,24.61,24.56,24.61,9700.0,14.8358,14.8479,14.8177,14.8479,9700.0
2007-12-28 10:00:00,24.61,24.61,24.49,24.5,21200.0,14.8479,14.8479,14.7755,14.7815,21200.0
2007-12-28 10:05:00,24.5,24.52,24.47,24.49,9700.0,14.7815,14.7936,14.7634,14.7755,9700.0
2007-12-28 10:10:00,24.5,24.62,24.5,24.58,3800.0,14.7815,14.8539,14.7815,14.8298,3800.0
2007-12-28 10:15:00,24.59,24.59,24.52,24.53,3300.0,14.8358,14.8358,14.7936,14.7996,3300.0
2007-12-28 10:20:00,24.54,24.54,24.5,24.53,3300.0,14.8057,14.8057,14.7815,14.7996,3300.0
2007-12-28 10:25:00,24.52,24.52,24.51,24.51,200.0,14.7936,14.7936,14.7876,14.7876,200.0
2007-12-28 10:30:00,24.52,24.54,24.49,24.5,5300.0,14.7936,14.8057,14.7755,14.7815,5300.0
2007-12-28 10:35:00,24.5,24.5,24.5,24.5,0.0,14.7815,14.7815,14.7815,14.7815,0.0
2007-12-28 10:40:00,24.5,24.5,24.5,24.5,0.0,14.7815,14.7815,14.7815,14.7815,0.0
2007-12-28 10:45:00,24.5,24.5,24.5,24.5,0.0,14.7815,14.7815,14.7815,14.7815,0.0
2007-12-28 10:50:00,24.5,24.5,24.5,24.5,0.0,14.7815,14.7815,14.7815,14.7815,0.0
2007-12-28 10:55:00,24.5,24.5,24.5,24.5,0.0,14.7815,14.7815,14.7815,14.7815,0.0
2007-12-28 11:00:00,24.49,24.5,24.41,24.43,10900.0,14.7755,14.7815,14.7272,14.7393,10900.0
2007-12-28 11:05:00,24.44,24.47,24.42,24.46,1300.0,14.7453,14.7634,14.7333,14.7574,1300.0
2007-12-28 11:10:00,24.46,24.47,24.44,24.45,4500.0,14.7574,14.7634,14.7453,14.7514,4500.0
2007-12-28 11:15:00,24.46,24.48,24.45,24.48,2300.0,14.7574,14.7695,14.7514,14.7695,2300.0
2007-12-28 11:20:00,24.47,24.48,24.46,24.47,5900.0,14.7634,14.7695,14.7574,14.7634,5900.0
2007-12-28 11:25:00,24.47,24.48,24.4,24.42,6300.0,14.7634,14.7695,14.7212,14.7333,6300.0
2007-12-28 11:30:00,24.42,24.44,24.4,24.42,4200.0,14.7333,14.7453,14.7212,14.7333,4200.0
2007-12-28 11:35:00,24.44,24.46,24.43,24.45,4400.0,14.7453,14.7574,14.7393,14.7514,4400.0
2007-12-28 11:40:00,24.45,24.45,24.41,24.41,5600.0,14.7514,14.7514,14.7272,14.7272,5600.0
2007-12-28 11:45:00,24.43,24.45,24.39,24.42,4500.0,14.7393,14.7514,14.7152,14.7333,4500.0
2007-12-28 11:50:00,24.41,24.43,24.39,24.43,2300.0,14.7272,14.7393,14.7152,14.7393,2300.0
2007-12-28 11:55:00,24.42,24.42,24.34,24.34,4000.0,14.7333,14.7333,14.685,14.685,4000.0
2007-12-28 12:00:00,24.35,24.35,24.34,24.35,3200.0,14.691,14.691,14.685,14.691,3200.0
2007-12-28 12:05:00,24.34,24.41,24.34,24.41,5100.0,14.685,14.7272,14.685,14.7272,5100.0
2007-12-28 12:10:00,24.4,24.4,24.36,24.36,5300.0,14.7212,14.7212,14.6971,14.6971,5300.0
2007-12-28 12:15:00,24.37,24.43,24.37,24.41,2400.0,14.7031,14.7393,14.7031,14.7272,2400.0
2007-12-28 12:20:00,24.38,24.4,24.38,24.39,900.0,14.7091,14.7212,14.7091,14.7152,900.0
2007-12-28 12:25:00,24.39,24.39,24.35,24.36,1700.0,14.7152,14.7152,14.691,14.6971,1700.0
2007-12-28 12:30:00,24.36,24.37,24.35,24.36,1400.0,14.6971,14.7031,14.691,14.6971,1400.0
2007-12-28 12:35:00,24.35,24.41,24.35,24.38,4200.0,14.691,14.7272,14.691,14.7091,4200.0
2007-12-28 12:40:00,24.37,24.37,24.37,24.37,1100.0,14.7031,14.7031,14.7031,14.7031,1100.0
2007-12-28 12:45:00,24.37,24.37,24.32,24.37,1700.0,14.7031,14.7031,14.6729,14.7031,1700.0
2007-12-28 12:50:00,24.36,24.38,24.35,24.37,1000.0,14.6971,14.7091,14.691,14.7031,1000.0
2007-12-28 12:55:00,24.36,24.4,24.36,24.37,1900.0,14.6971,14.7212,14.6971,14.7031,1900.0
2007-12-28 13:00:00,24.37,24.37,24.34,24.35,2900.0,14.7031,14.7031,14.685,14.691,2900.0
2007-12-28 13:05:00,24.37,24.46,24.31,24.46,10600.0,14.7031,14.7574,14.6669,14.7574,10600.0
2007-12-28 13:10:00,24.42,24.43,24.39,24.39,700.0,14.7333,14.7393,14.7152,14.7152,700.0
2007-12-28 13:15:00,24.39,24.39,24.34,24.39,3400.0,14.7152,14.7152,14.685,14.7152,3400.0
2007-12-28 13:20:00,24.4,24.42,24.36,24.4,2700.0,14.7212,14.7333,14.6971,14.7212,2700.0
2007-12-28 13:25:00,24.4,24.42,24.4,24.41,2100.0,14.7212,14.7333,14.7212,14.7272,2100.0
2007-12-28 13:30:00,24.4,24.41,24.39,24.39,800.0,14.7212,14.7272,14.7152,14.7152,800.0
2007-12-28 13:35:00,24.39,24.39,24.35,24.35,1800.0,14.7152,14.7152,14.691,14.691,1800.0
2007-12-28 13:40:00,24.34,24.42,24.34,24.37,4200.0,14.685,14.7333,14.685,14.7031,4200.0
2007-12-28 13:45:00,24.37,24.42,24.37,24.42,2200.0,14.7031,14.7333,14.7031,14.7333,2200.0
2007-12-28 13:50:00,24.41,24.42,24.41,24.42,2400.0,14.7272,14.7333,14.7272,14.7333,2400.0
2007-12-28 13:55:00,24.42,24.43,24.41,24.43,1800.0,14.7333,14.7393,14.7272,14.7393,1800.0
2007-12-28 14:00:00,24.42,24.43,24.37,24.38,2900.0,14.7333,14.7393,14.7031,14.7091,2900.0
2007-12-28 14:05:00,24.39,24.39,24.38,24.39,1100.0,14.7152,14.7152,14.7091,14.7152,1100.0
2007-12-28 14:10:00,24.39,24.42,24.38,24.38,3000.0,14.7152,14.7333,14.7091,14.7091,3000.0
2007-12-28 14:15:00,24.35,24.37,24.33,24.33,3300.0,14.691,14.7031,14.679,14.679,3300.0
2007-12-28 14:20:00,24.35,24.36,24.34,24.34,2700.0,14.691,14.6971,14.685,14.685,2700.0
2007-12-28 14:25:00,24.34,24.36,24.3,24.36,8200.0,14.685,14.6971,14.6609,14.6971,8200.0
2007-12-28 14:30:00,24.35,24.36,24.35,24.35,2600.0,14.691,14.6971,14.691,14.691,2600.0
2007-12-28 14:35:00,24.36,24.37,24.35,24.36,4500.0,14.6971,14.7031,14.691,14.6971,4500.0
2007-12-28 14:40:00,24.37,24.37,24.3,24.3,5400.0,14.7031,14.7031,14.6609,14.6609,5400.0
2007-12-28 14:45:00,24.31,24.34,24.26,24.33,8400.0,14.6669,14.685,14.6367,14.679,8400.0
2007-12-28 14:50:00,24.33,24.33,24.23,24.3,11800.0,14.679,14.679,14.6186,14.6609,11800.0
2007-12-28 14:55:00,24.3,24.32,24.29,24.3,6600.0,14.6609,14.6729,14.6548,14.6609,6600.0
2007-12-28 15:00:00,24.3,24.3,24.25,24.29,9200.0,14.6609,14.6609,14.6307,14.6548,9200.0
2007-12-28 15:05:00,24.29,24.3,24.28,24.3,3500.0,14.6548,14.6609,14.6488,14.6609,3500.0
2007-12-28 15:10:00,24.29,24.31,24.29,24.3,6700.0,14.6548,14.6669,14.6548,14.6609,6700.0
2007-12-28 15:15:00,24.31,24.32,24.3,24.3,5900.0,14.6669,14.6729,14.6609,14.6609,5900.0
2007-12-28 15:20:00,24.3,24.31,24.26,24.31,5300.0,14.6609,14.6669,14.6367,14.6669,5300.0
2007-12-28 15:25:00,24.31,24.33,24.3,24.32,7900.0,14.6669,14.679,14.6609,14.6729,7900.0
2007-12-28 15:30:00,24.32,24.32,24.28,24.28,5300.0,14.6729,14.6729,14.6488,14.6488,5300.0
2007-12-28 15:35:00,24.28,24.3,24.27,24.3,5900.0,14.6488,14.6609,14.6428,14.6609,5900.0
2007-12-28 15:40:00,24.3,24.32,24.25,24.29,13700.0,14.6609,14.6729,14.6307,14.6548,13700.0
2007-12-28 15:45:00,24.29,24.31,24.26,24.31,6300.0,14.6548,14.6669,14.6367,14.6669,6300.0
2007-12-28 15:50:00,24.31,24.31,24.3,24.31,4900.0,14.6669,14.6669,14.6609,14.6669,4900.0
2007-12-28 15:55:00,24.31,24.31,24.26,24.3,23000.0,14.6669,14.6669,14.6367,14.6609,23000.0
2007-12-31 09:30:00,24.18,24.21,24.07,24.2,9100.0,14.5885,14.6066,14.5221,14.6005,9100.0
2007-12-31 09:35:00,24.22,24.24,24.21,24.24,1700.0,14.6126,14.6247,14.6066,14.6247,1700.0
2007-12-31 09:40:00,24.26,24.29,24.2,24.21,5400.0,14.6367,14.6548,14.6005,14.6066,5400.0
2007-12-31 09:45:00,24.24,24.25,24.14,24.22,10000.0,14.6247,14.6307,14.5643,14.6126,10000.0
2007-12-31 09:50:00,24.21,24.26,24.16,24.22,9700.0,14.6066,14.6367,14.5764,14.6126,9700.0
2007-12-31 09:55:00,24.21,24.32,24.2,24.26,8000.0,14.6066,14.6729,14.6005,14.6367,8000.0
2007-12-31 10:00:00,24.29,24.35,24.24,24.24,10900.0,14.6548,14.691,14.6247,14.6247,10900.0
2007-12-31 10:05:00,24.24,24.27,24.21,24.23,6400.0,14.6247,14.6428,14.6066,14.6186,6400.0
2007-12-31 10:10:00,24.24,24.26,24.24,24.24,2100.0,14.6247,14.6367,14.6247,14.6247,2100.0
2007-12-31 10:15:00,24.26,24.29,24.22,24.23,4200.0,14.6367,14.6548,14.6126,14.6186,4200.0
2007-12-31 10:20:00,24.24,24.25,24.17,24.17,2700.0,14.6247,14.6307,14.5824,14.5824,2700.0
2007-12-31 10:25:00,24.17,24.2,24.17,24.2,3200.0,14.5824,14.6005,14.5824,14.6005,3200.0
2007-12-31 10:30:00,24.2,24.22,24.19,24.22,3000.0,14.6005,14.6126,14.5945,14.6126,3000.0
2007-12-31 10:35:00,24.21,24.22,24.16,24.16,3100.0,14.6066,14.6126,14.5764,14.5764,3100.0
2007-12-31 10:40:00,24.16,24.18,24.16,24.16,1700.0,14.5764,14.5885,14.5764,14.5764,1700.0
2007-12-31 10:45:00,24.16,24.17,24.13,24.14,3500.0,14.5764,14.5824,14.5583,14.5643,3500.0
2007-12-31 10:50:00,24.13,24.17,24.13,24.16,3300.0,14.5583,14.5824,14.5583,14.5764,3300.0
2007-12-31 10:55:00,24.16,24.25,24.15,24.21,16200.0,14.5764,14.6307,14.5704,14.6066,16200.0
2007-12-31 11:00:00,24.23,24.24,24.18,24.19,5400.0,14.6186,14.6247,14.5885,14.5945,5400.0
2007-12-31 11:05:00,24.19,24.19,24.15,24.16,3900.0,14.5945,14.5945,14.5704,14.5764,3900.0
2007-12-31 11:10:00,24.15,24.16,24.1,24.1,6200.0,14.5704,14.5764,14.5402,14.5402,6200.0
2007-12-31 11:15:00,24.1,24.12,24.09,24.11,3400.0,14.5402,14.5523,14.5342,14.5462,3400.0
2007-12-31 11:20:00,24.09,24.1,24.08,24.09,2700.0,14.5342,14.5402,14.5281,14.5342,2700.0
2007-12-31 11:25:00,24.09,24.11,24.09,24.1,1100.0,14.5342,14.5462,14.5342,14.5402,1100.0
2007-12-31 11:30:00,24.09,24.1,24.01,24.07,9700.0,14.5342,14.5402,14.4859,14.5221,9700.0
2007-12-31 11:35:00,24.08,24.09,24.07,24.08,2300.0,14.5281,14.5342,14.5221,14.5281,2300.0
2007-12-31 11:40:00,24.08,24.1,24.07,24.08,3500.0,14.5281,14.5402,14.5221,14.5281,3500.0
2007-12-31 11:45:00,24.07,24.09,24.06,24.07,3200.0,14.5221,14.5342,14.5161,14.5221,3200.0
2007-12-31 11:50:00,24.09,24.09,24.03,24.06,3800.0,14.5342,14.5342,14.498,14.5161,3800.0
2007-12-31 11:55:00,24.07,24.07,24.04,24.05,5600.0,14.5221,14.5221,14.504,14.51,5600.0
2007-12-31 12:00:00,24.05,24.09,24.05,24.06,5700.0,14.51,14.5342,14.51,14.5161,5700.0
2007-12-31 12:05:00,24.07,24.18,24.07,24.14,11800.0,14.5221,14.5885,14.5221,14.5643,11800.0
2007-12-31 12:10:00,24.13,24.15,24.13,24.13,3800.0,14.5583,14.5704,14.5583,14.5583,3800.0
2007-12-31 12:15:00,24.14,24.14,24.12,24.12,2700.0,14.5643,14.5643,14.5523,14.5523,2700.0
2007-12-31 12:20:00,24.13,24.13,24.11,24.12,2500.0,14.5583,14.5583,14.5462,14.5523,2500.0
2007-12-31 12:25:00,24.11,24.14,24.1,24.1,5600.0,14.5462,14.5643,14.5402,14.5402,5600.0
2007-12-31 12:30:00,24.1,24.16,24.09,24.15,4000.0,14.5402,14.5764,14.5342,14.5704,4000.0
2007-12-31 12:35:00,24.16,24.18,24.15,24.18,3200.0,14.5764,14.5885,14.5704,14.5885,3200.0
2007-12-31 12:40:00,24.17,24.21,24.17,24.21,2500.0,14.5824,14.6066,14.5824,14.6066,2500.0
2007-12-31 12:45:00,24.2,24.23,24.2,24.2,2600.0,14.6005,14.6186,14.6005,14.6005,2600.0
2007-12-31 12:50:00,24.22,24.23,24.21,24.21,2100.0,14.6126,14.6186,14.6066,14.6066,2100.0
2007-12-31 12:55:00,24.21,24.25,24.19,24.2,3800.0,14.6066,14.6307,14.5945,14.6005,3800.0
2007-12-31 13:00:00,24.2,24.2,24.17,24.19,3100.0,14.6005,14.6005,14.5824,14.5945,3100.0
2007-12-31 13:05:00,24.18,24.24,24.18,24.24,4000.0,14.5885,14.6247,14.5885,14.6247,4000.0
2007-12-31 13:10:00,24.23,24.25,24.23,24.25,8400.0,14.6186,14.6307,14.6186,14.6307,8400.0
2007-12-31 13:15:00,24.24,24.25,24.23,24.25,4000.0,14.6247,14.6307,14.6186,14.6307,4000.0
2007-12-31 13:20:00,24.25,24.29,24.24,24.29,4600.0,14.6307,14.6548,14.6247,14.6548,4600.0
2007-12-31 13:25:00,24.3,24.32,24.29,24.32,3800.0,14.6609,14.6729,14.6548,14.6729,3800.0
2007-12-31 13:30:00,24.32,24.32,24.28,24.28,2600.0,14.6729,14.6729,14.6488,14.6488,2600.0
2007-12-31 13:35:00,24.28,24.31,24.28,24.3,2800.0,14.6488,14.6669,14.6488,14.6609,2800.0
2007-12-31 13:40:00,24.3,24.3,24.26,24.28,5700.0,14.6609,14.6609,14.6367,14.6488,5700.0
2007-12-31 13:45:00,24.28,24.3,24.27,24.29,3800.0,14.6488,14.6609,14.6428,14.6548,3800.0
2007-12-31 13:50:00,24.28,24.3,24.28,24.28,4200.0,14.6488,14.6609,14.6488,14.6488,4200.0
2007-12-31 13:55:00,24.28,24.3,24.28,24.29,2000.0,14.6488,14.6609,14.6488,14.6548,2000.0
2007-12-31 14:00:00,24.29,24.3,24.27,24.29,5200.0,14.6548,14.6609,14.6428,14.6548,5200.0
2007-12-31 14:05:00,24.29,24.3,24.29,24.3,2200.0,14.6548,14.6609,14.6548,14.6609,2200.0
2007-12-31 14:10:00,24.3,24.32,24.3,24.3,6000.0,14.6609,14.6729,14.6609,14.6609,6000.0
2007-12-31 14:15:00,24.31,24.34,24.3,24.32,6900.0,14.6669,14.685,14.6609,14.6729,6900.0
2007-12-31 14:20:00,24.32,24.35,24.32,24.34,12000.0,14.6729,14.691,14.6729,14.685,12000.0
2007-12-31 14:25:00,24.36,24.36,24.31,24.31,3900.0,14.6971,14.6971,14.6669,14.6669,3900.0
2007-12-31 14:30:00,24.31,24.32,24.3,24.32,1700.0,14.6669,14.6729,14.6609,14.6729,1700.0
2007-12-31 14:35:00,24.3,24.34,24.3,24.33,2200.0,14.6609,14.685,14.6609,14.679,2200.0
2007-12-31 14:40:00,24.35,24.35,24.33,24.33,3900.0,14.691,14.691,14.679,14.679,3900.0
2007-12-31 14:45:00,24.33,24.35,24.32,24.35,7300.0,14.679,14.691,14.6729,14.691,7300.0
2007-12-31 14:50:00,24.33,24.37,24.33,24.35,3800.0,14.679,14.7031,14.679,14.691,3800.0
2007-12-31 14:55:00,24.36,24.37,24.35,24.35,2400.0,14.6971,14.7031,14.691,14.691,2400.0
2007-12-31 15:00:00,24.35,24.35,24.31,24.31,3900.0,14.691,14.691,14.6669,14.6669,3900.0
2007-12-31 15:05:00,24.33,24.33,24.31,24.32,2900.0,14.679,14.679,14.6669,14.6729,2900.0
2007-12-31 15:10:00,24.31,24.35,24.31,24.33,5800.0,14.6669,14.691,14.6669,14.679,5800.0
2007-12-31 15:15:00,24.35,24.35,24.33,24.35,5400.0,14.691,14.691,14.679,14.691,5400.0
2007-12-31 15:20:00,24.36,24.38,24.33,24.33,10700.0,14.6971,14.7091,14.679,14.679,10700.0
2007-12-31 15:25:00,24.33,24.35,24.3,24.31,5300.0,14.679,14.691,14.6609,14.6669,5300.0
2007-12-31 15:30:00,24.3,24.34,24.29,24.34,6900.0,14.6609,14.685,14.6548,14.685,6900.0
2007-12-31 15:35:00,24.35,24.36,24.26,24.26,11100.0,14.691,14.6971,14.6367,14.6367,11100.0
2007-12-31 15:40:00,24.27,24.3,24.26,24.27,10000.0,14.6428,14.6609,14.6367,14.6428,10000.0
2007-12-31 15:45:00,24.27,24.29,24.17,24.21,11300.0,14.6428,14.6548,14.5824,14.6066,11300.0
2007-12-31 15:50:00,24.21,24.26,24.19,24.24,11100.0,14.6066,14.6367,14.5945,14.6247,11100.0
2007-12-31 15:55:00,24.24,24.26,24.16,24.17,28600.0,14.6247,14.6367,14.5764,14.5824,28600.0
2008-01-02 09:30:00,24.14,24.2,24.02,24.03,5700.0,14.5643,14.6005,14.4919,14.498,5700.0
2008-01-02 09:35:00,24.03,24.17,24.03,24.15,4800.0,14.498,14.5824,14.498,14.5704,4800.0
2008-01-02 09:40:00,24.14,24.18,24.11,24.15,7000.0,14.5643,14.5885,14.5462,14.5704,7000.0
2008-01-02 09:45:00,24.13,24.21,24.13,24.16,11400.0,14.5583,14.6066,14.5583,14.5764,11400.0
2008-01-02 09:50:00,24.17,24.23,24.14,24.14,8700.0,14.5824,14.6186,14.5643,14.5643,8700.0
2008-01-02 09:55:00,24.14,24.15,24.09,24.09,1700.0,14.5643,14.5704,14.5342,14.5342,1700.0
2008-01-02 10:00:00,24.09,24.09,23.86,23.95,15200.0,14.5342,14.5342,14.3954,14.4497,15200.0
2008-01-02 10:05:00,23.95,23.99,23.89,23.97,9000.0,14.4497,14.4738,14.4135,14.4618,9000.0
2008-01-02 10:10:00,23.96,23.96,23.92,23.92,3100.0,14.4557,14.4557,14.4316,14.4316,3100.0
2008-01-02 10:15:00,23.93,23.93,23.88,23.88,3300.0,14.4376,14.4376,14.4075,14.4075,3300.0
2008-01-02 10:20:00,23.89,23.95,23.89,23.95,3800.0,14.4135,14.4497,14.4135,14.4497,3800.0
2008-01-02 10:25:00,23.93,23.98,23.93,23.97,3100.0,14.4376,14.4678,14.4376,14.4618,3100.0
2008-01-02 10:30:00,23.96,23.96,23.89,23.89,5400.0,14.4557,14.4557,14.4135,14.4135,5400.0
2008-01-02 10:35:00,23.89,23.95,23.89,23.9,4500.0,14.4135,14.4497,14.4135,14.4195,4500.0
2008-01-02 10:40:00,23.9,23.97,23.9,23.93,2700.0,14.4195,14.4618,14.4195,14.4376,2700.0
2008-01-02 10:45:00,23.94,23.97,23.93,23.95,2300.0,14.4437,14.4618,14.4376,14.4497,2300.0
2008-01-02 10:50:00,23.97,24.0,23.94,23.98,2900.0,14.4618,14.4799,14.4437,14.4678,2900.0
2008-01-02 10:55:00,23.98,23.98,23.91,23.91,3600.0,14.4678,14.4678,14.4256,14.4256,3600.0
2008-01-02 11:00:00,23.91,23.95,23.91,23.91,4200.0,14.4256,14.4497,14.4256,14.4256,4200.0
2008-01-02 11:05:00,23.92,23.98,23.92,23.98,3700.0,14.4316,14.4678,14.4316,14.4678,3700.0
2008-01-02 11:10:00,23.98,24.01,23.93,23.97,5600.0,14.4678,14.4859,14.4376,14.4618,5600.0
2008-01-02 11:15:00,23.97,23.97,23.93,23.96,3500.0,14.4618,14.4618,14.4376,14.4557,3500.0
2008-01-02 11:20:00,23.95,23.96,23.93,23.96,5900.0,14.4497,14.4557,14.4376,14.4557,5900.0
2008-01-02 11:25:00,23.95,23.96,23.94,23.94,2700.0,14.4497,14.4557,14.4437,14.4437,2700.0
2008-01-02 11:30:00,23.95,23.96,23.91,23.94,5300.0,14.4497,14.4557,14.4256,14.4437,5300.0
2008-01-02 11:35:00,23.93,23.96,23.93,23.95,4400.0,14.4376,14.4557,14.4376,14.4497,4400.0
2008-01-02 11:40:00,23.96,23.96,23.93,23.94,3900.0,14.4557,14.4557,14.4376,14.4437,3900.0
2008-01-02 11:45:00,23.96,23.96,23.9,23.93,7000.0,14.4557,14.4557,14.4195,14.4376,7000.0
2008-01-02 11:50:00,23.93,23.99,23.92,23.97,7100.0,14.4376,14.4738,14.4316,14.4618,7100.0
2008-01-02 11:55:00,23.97,24.0,23.95,23.99,5600.0,14.4618,14.4799,14.4497,14.4738,5600.0
2008-01-02 12:00:00,23.97,23.99,23.96,23.99,3200.0,14.4618,14.4738,14.4557,14.4738,3200.0
2008-01-02 12:05:00,23.99,24.0,23.93,23.95,3400.0,14.4738,14.4799,14.4376,14.4497,3400.0
2008-01-02 12:10:00,23.93,23.96,23.91,23.95,5900.0,14.4376,14.4557,14.4256,14.4497,5900.0
2008-01-02 12:15:00,23.93,23.93,23.9,23.91,3400.0,14.4376,14.4376,14.4195,14.4256,3400.0
2008-01-02 12:20:00,23.92,23.93,23.88,23.9,2200.0,14.4316,14.4376,14.4075,14.4195,2200.0
2008-01-02 12:25:00,23.89,23.9,23.88,23.89,3700.0,14.4135,14.4195,14.4075,14.4135,3700.0
2008-01-02 12:30:00,23.9,23.93,23.88,23.93,4600.0,14.4195,14.4376,14.4075,14.4376,4600.0
2008-01-02 12:35:00,23.93,23.95,23.93,23.95,2600.0,14.4376,14.4497,14.4376,14.4497,2600.0
2008-01-02 12:40:00,23.95,23.95,23.94,23.95,600.0,14.4497,14.4497,14.4437,14.4497,600.0
2008-01-02 12:45:00,23.95,23.95,23.94,23.94,4500.0,14.4497,14.4497,14.4437,14.4437,4500.0
2008-01-02 12:50:00,23.93,23.94,23.9,23.92,4200.0,14.4376,14.4437,14.4195,14.4316,4200.0
2008-01-02 12:55:00,23.93,23.95,23.92,23.94,9200.0,14.4376,14.4497,14.4316,14.4437,9200.0
2008-01-02 13:00:00,23.94,23.95,23.92,23.92,2300.0,14.4437,14.4497,14.4316,14.4316,2300.0
2008-01-02 13:05:00,23.93,23.95,23.87,23.89,3600.0,14.4376,14.4497,14.4014,14.4135,3600.0
2008-01-02 13:10:00,23.89,23.91,23.84,23.85,4500.0,14.4135,14.4256,14.3833,14.3894,4500.0
2008-01-02 13:15:00,23.85,23.9,23.85,23.89,2700.0,14.3894,14.4195,14.3894,14.4135,2700.0
2008-01-02 13:20:00,23.89,23.93,23.89,23.93,1300.0,14.4135,14.4376,14.4135,14.4376,1300.0
2008-01-02 13:25:00,23.92,23.93,23.92,23.92,5400.0,14.4316,14.4376,14.4316,14.4316,5400.0
2008-01-02 13:30:00,23.93,23.95,23.92,23.95,4200.0,14.4376,14.4497,14.4316,14.4497,4200.0
2008-01-02 13:35:00,23.95,23.95,23.94,23.95,2700.0,14.4497,14.4497,14.4437,14.4497,2700.0
2008-01-02 13:40:00,23.95,23.95,23.94,23.95,2300.0,14.4497,14.4497,14.4437,14.4497,2300.0
2008-01-02 13:45:00,23.94,23.95,23.94,23.95,3600.0,14.4437,14.4497,14.4437,14.4497,3600.0
2008-01-02 13:50:00,23.95,23.95,23.93,23.94,4600.0,14.4497,14.4497,14.4376,14.4437,4600.0
2008-01-02 13:55:00,23.93,23.94,23.93,23.93,1800.0,14.4376,14.4437,14.4376,14.4376,1800.0
2008-01-02 14:00:00,23.93,23.95,23.9,23.9,9300.0,14.4376,14.4497,14.4195,14.4195,9300.0
2008-01-02 14:05:00,23.88,23.96,23.88,23.96,11700.0,14.4075,14.4557,14.4075,14.4557,11700.0
2008-01-02 14:10:00,23.99,24.02,23.96,24.01,8400.0,14.4738,14.4919,14.4557,14.4859,8400.0
2008-01-02 14:15:00,24.01,24.01,23.98,24.0,5500.0,14.4859,14.4859,14.4678,14.4799,5500.0
2008-01-02 14:20:00,24.0,24.0,23.94,23.94,6300.0,14.4799,14.4799,14.4437,14.4437,6300.0
2008-01-02 14:25:00,23.97,23.98,23.95,23.95,5100.0,14.4618,14.4678,14.4497,14.4497,5100.0
2008-01-02 14:30:00,23.97,23.97,23.94,23.94,3300.0,14.4618,14.4618,14.4437,14.4437,3300.0
2008-01-02 14:35:00,23.94,23.94,23.84,23.84,5200.0,14.4437,14.4437,14.3833,14.3833,5200.0
2008-01-02 14:40:00,23.84,23.89,23.81,23.87,7600.0,14.3833,14.4135,14.3652,14.4014,7600.0
2008-01-02 14:45:00,23.88,23.92,23.88,23.91,5500.0,14.4075,14.4316,14.4075,14.4256,5500.0
2008-01-02 14:50:00,23.9,23.91,23.89,23.89,2100.0,14.4195,14.4256,14.4135,14.4135,2100.0
2008-01-02 14:55:00,23.91,23.91,23.85,23.85,4200.0,14.4256,14.4256,14.3894,14.3894,4200.0
2008-01-02 15:00:00,23.87,23.89,23.82,23.83,8500.0,14.4014,14.4135,14.3713,14.3773,8500.0
2008-01-02 15:05:00,23.82,23.82,23.74,23.76,7500.0,14.3713,14.3713,14.323,14.3351,7500.0
2008-01-02 15:10:00,23.76,23.82,23.75,23.8,4100.0,14.3351,14.3713,14.329,14.3592,4100.0
2008-01-02 15:15:00,23.79,23.8,23.78,23.78,4800.0,14.3532,14.3592,14.3471,14.3471,4800.0
2008-01-02 15:20:00,23.8,23.8,23.76,23.76,7900.0,14.3592,14.3592,14.3351,14.3351,7900.0
2008-01-02 15:25:00,23.76,23.8,23.76,23.77,9400.0,14.3351,14.3592,14.3351,14.3411,9400.0
2008-01-02 15:30:00,23.76,23.8,23.76,23.78,6100.0,14.3351,14.3592,14.3351,14.3471,6100.0
2008-01-02 15:35:00,23.78,23.84,23.78,23.8,6500.0,14.3471,14.3833,14.3471,14.3592,6500.0
2008-01-02 15:40:00,23.8,23.82,23.79,23.79,9100.0,14.3592,14.3713,14.3532,14.3532,9100.0
2008-01-02 15:45:00,23.79,23.79,23.71,23.71,7400.0,14.3532,14.3532,14.3049,14.3049,7400.0
2008-01-02 15:50:00,23.7,23.72,23.7,23.71,6500.0,14.2989,14.3109,14.2989,14.3049,6500.0
2008-01-02 15:55:00,23.72,23.77,23.71,23.75,18300.0,14.3109,14.3411,14.3049,14.329,18300.0
2008-01-03 09:30:00,23.8,23.8,23.65,23.66,5200.0,14.3592,14.3592,14.2687,14.2747,5200.0
2008-01-03 09:35:00,23.71,23.71,23.57,23.57,3900.0,14.3049,14.3049,14.2204,14.2204,3900.0
2008-01-03 09:40:00,23.59,23.61,23.55,23.6,4200.0,14.2325,14.2446,14.2084,14.2385,4200.0
2008-01-03 09:45:00,23.61,23.63,23.6,23.61,3400.0,14.2446,14.2566,14.2385,14.2446,3400.0
2008-01-03 09:50:00,23.61,23.65,23.6,23.61,3300.0,14.2446,14.2687,14.2385,14.2446,3300.0
2008-01-03 09:55:00,23.62,23.68,23.61,23.64,4900.0,14.2506,14.2868,14.2446,14.2627,4900.0
2008-01-03 10:00:00,23.66,23.74,23.66,23.69,5900.0,14.2747,14.323,14.2747,14.2928,5900.0
2008-01-03 10:05:00,23.7,23.83,23.69,23.78,16300.0,14.2989,14.3773,14.2928,14.3471,16300.0
2008-01-03 10:10:00,23.78,23.8,23.74,23.77,6000.0,14.3471,14.3592,14.323,14.3411,6000.0
2008-01-03 10:15:00,23.74,23.76,23.71,23.71,3800.0,14.323,14.3351,14.3049,14.3049,3800.0
2008-01-03 10:20:00,23.71,23.71,23.55,23.68,6300.0,14.3049,14.3049,14.2084,14.2868,6300.0
2008-01-03 10:25:00,23.68,23.68,23.59,23.65,8100.0,14.2868,14.2868,14.2325,14.2687,8100.0
2008-01-03 10:30:00,23.64,23.68,23.56,23.67,8400.0,14.2627,14.2868,14.2144,14.2808,8400.0
2008-01-03 10:35:00,23.67,23.72,23.59,23.67,7300.0,14.2808,14.3109,14.2325,14.2808,7300.0
2008-01-03 10:40:00,23.67,23.69,23.62,23.68,11100.0,14.2808,14.2928,14.2506,14.2868,11100.0
2008-01-03 10:45:00,23.67,23.71,23.67,23.7,4400.0,14.2808,14.3049,14.2808,14.2989,4400.0
2008-01-03 10:50:00,23.71,23.71,23.68,23.7,4500.0,14.3049,14.3049,14.2868,14.2989,4500.0
2008-01-03 10:55:00,23.7,23.72,23.7,23.71,5100.0,14.2989,14.3109,14.2989,14.3049,5100.0
2008-01-03 11:00:00,23.72,23.73,23.7,23.72,2900.0,14.3109,14.317,14.2989,14.3109,2900.0
2008-01-03 11:05:00,23.72,23.72,23.7,23.72,4900.0,14.3109,14.3109,14.2989,14.3109,4900.0
2008-01-03 11:10:00,23.73,23.75,23.66,23.67,5700.0,14.317,14.329,14.2747,14.2808,5700.0
2008-01-03 11:15:00,23.67,23.7,23.66,23.7,3500.0,14.2808,14.2989,14.2747,14.2989,3500.0
2008-01-03 11:20:00,23.7,23.72,23.7,23.7,4900.0,14.2989,14.3109,14.2989,14.2989,4900.0
2008-01-03 11:25:00,23.7,23.72,23.68,23.68,6300.0,14.2989,14.3109,14.2868,14.2868,6300.0
2008-01-03 11:30:00,23.69,23.7,23.68,23.7,8000.0,14.2928,14.2989,14.2868,14.2989,8000.0
2008-01-03 11:35:00,23.69,23.7,23.66,23.66,3000.0,14.2928,14.2989,14.2747,14.2747,3000.0
2008-01-03 11:40:00,23.66,23.68,23.65,23.65,4200.0,14.2747,14.2868,14.2687,14.2687,4200.0
2008-01-03 11:45:00,23.63,23.69,23.63,23.69,2000.0,14.2566,14.2928,14.2566,14.2928,2000.0
2008-01-03 11:50:00,23.69,23.7,23.67,23.68,4000.0,14.2928,14.2989,14.2808,14.2868,4000.0
2008-01-03 11:55:00,23.68,23.68,23.64,23.64,3400.0,14.2868,14.2868,14.2627,14.2627,3400.0
2008-01-03 12:00:00,23.65,23.67,23.65,23.65,2500.0,14.2687,14.2808,14.2687,14.2687,2500.0
2008-01-03 12:05:00,23.65,23.66,23.59,23.63,8000.0,14.2687,14.2747,14.2325,14.2566,8000.0
2008-01-03 12:10:00,23.63,23.63,23.59,23.59,800.0,14.2566,14.2566,14.2325,14.2325,800.0
2008-01-03 12:15:00,23.59,23.6,23.56,23.59,5200.0,14.2325,14.2385,14.2144,14.2325,5200.0
2008-01-03 12:20:00,23.61,23.62,23.59,23.59,1700.0,14.2446,14.2506,14.2325,14.2325,1700.0
2008-01-03 12:25:00,23.59,23.61,23.59,23.59,3700.0,14.2325,14.2446,14.2325,14.2325,3700.0
2008-01-03 12:30:00,23.59,23.62,23.59,23.62,4500.0,14.2325,14.2506,14.2325,14.2506,4500.0
2008-01-03 12:35:00,23.63,23.63,23.54,23.58,8600.0,14.2566,14.2566,14.2023,14.2265,8600.0
2008-01-03 12:40:00,23.58,23.58,23.51,23.52,4800.0,14.2265,14.2265,14.1842,14.1903,4800.0
2008-01-03 12:45:00,23.5,23.5,23.46,23.49,5800.0,14.1782,14.1782,14.1541,14.1722,5800.0
2008-01-03 12:50:00,23.5,23.5,23.46,23.48,6600.0,14.1782,14.1782,14.1541,14.1661,6600.0
2008-01-03 12:55:00,23.49,23.5,23.45,23.48,8100.0,14.1722,14.1782,14.148,14.1661,8100.0
2008-01-03 13:00:00,23.49,23.49,23.46,23.47,5800.0,14.1722,14.1722,14.1541,14.1601,5800.0
2008-01-03 13:05:00,23.47,23.48,23.45,23.45,4600.0,14.1601,14.1661,14.148,14.148,4600.0
2008-01-03 13:10:00,23.44,23.46,23.44,23.46,3000.0,14.142,14.1541,14.142,14.1541,3000.0
2008-01-03 13:15:00,23.45,23.46,23.43,23.44,5600.0,14.148,14.1541,14.136,14.142,5600.0
2008-01-03 13:20:00,23.44,23.46,23.43,23.46,2200.0,14.142,14.1541,14.136,14.1541,2200.0
2008-01-03 13:25:00,23.45,23.47,23.45,23.46,2900.0,14.148,14.1601,14.148,14.1541,2900.0
2008-01-03 13:30:00,23.46,23.48,23.45,23.45,2900.0,14.1541,14.1661,14.148,14.148,2900.0
2008-01-03 13:35:00,23.46,23.47,23.45,23.46,3000.0,14.1541,14.1601,14.148,14.1541,3000.0
2008-01-03 13:40:00,23.47,23.49,23.46,23.48,3600.0,14.1601,14.1722,14.1541,14.1661,3600.0
2008-01-03 13:45:00,23.47,23.49,23.47,23.48,2200.0,14.1601,14.1722,14.1601,14.1661,2200.0
2008-01-03 13:50:00,23.49,23.5,23.48,23.49,5800.0,14.1722,14.1782,14.1661,14.1722,5800.0
2008-01-03 13:55:00,23.49,23.5,23.43,23.45,7400.0,14.1722,14.1782,14.136,14.148,7400.0
2008-01-03 14:00:00,23.45,23.46,23.44,23.46,2900.0,14.148,14.1541,14.142,14.1541,2900.0
2008-01-03 14:05:00,23.45,23.47,23.45,23.46,4200.0,14.148,14.1601,14.148,14.1541,4200.0
2008-01-03 14:10:00,23.46,23.5,23.4,23.47,21800.0,14.1541,14.1782,14.1179,14.1601,21800.0
2008-01-03 14:15:00,23.45,23.48,23.45,23.46,4000.0,14.148,14.1661,14.148,14.1541,4000.0
2008-01-03 14:20:00,23.45,23.46,23.45,23.45,5300.0,14.148,14.1541,14.148,14.148,5300.0
2008-01-03 14:25:00,23.46,23.46,23.44,23.45,6400.0,14.1541,14.1541,14.142,14.148,6400.0
2008-01-03 14:30:00,23.44,23.45,23.43,23.43,4000.0,14.142,14.148,14.136,14.136,4000.0
2008-01-03 14:35:00,23.43,23.47,23.43,23.46,6800.0,14.136,14.1601,14.136,14.1541,6800.0
2008-01-03 14:40:00,23.47,23.48,23.41,23.41,5700.0,14.1601,14.1661,14.1239,14.1239,5700.0
2008-01-03 14:45:00,23.42,23.43,23.38,23.39,15400.0,14.1299,14.136,14.1058,14.1118,15400.0
2008-01-03 14:50:00,23.39,23.41,23.37,23.39,13100.0,14.1118,14.1239,14.0998,14.1118,13100.0
2008-01-03 14:55:00,23.4,23.4,23.38,23.39,13900.0,14.1179,14.1179,14.1058,14.1118,13900.0
2008-01-03 15:00:00,23.39,23.39,23.35,23.36,10000.0,14.1118,14.1118,14.0877,14.0937,10000.0
2008-01-03 15:05:00,23.36,23.38,23.35,23.37,11700.0,14.0937,14.1058,14.0877,14.0998,11700.0
2008-01-03 15:10:00,23.38,23.39,23.35,23.36,18900.0,14.1058,14.1118,14.0877,14.0937,18900.0
2008-01-03 15:15:00,23.36,23.37,23.32,23.35,20000.0,14.0937,14.0998,14.0696,14.0877,20000.0
2008-01-03 15:20:00,23.35,23.41,23.35,23.39,15900.0,14.0877,14.1239,14.0877,14.1118,15900.0
2008-01-03 15:25:00,23.38,23.41,23.37,23.39,18300.0,14.1058,14.1239,14.0998,14.1118,18300.0
2008-01-03 15:30:00,23.4,23.41,23.39,23.41,8800.0,14.1179,14.1239,14.1118,14.1239,8800.0
2008-01-03 15:35:00,23.4,23.47,23.4,23.47,13600.0,14.1179,14.1601,14.1179,14.1601,13600.0
2008-01-03 15:40:00,23.47,23.49,23.42,23.42,16100.0,14.1601,14.1722,14.1299,14.1299,16100.0
2008-01-03 15:45:00,23.42,23.44,23.4,23.42,14100.0,14.1299,14.142,14.1179,14.1299,14100.0
2008-01-03 15:50:00,23.42,23.43,23.35,23.4,22700.0,14.1299,14.136,14.0877,14.1179,22700.0
2008-01-03 15:55:00,23.4,23.43,23.39,23.41,27000.0,14.1179,14.136,14.1118,14.1239,27000.0
2008-01-04 09:30:00,23.13,23.34,23.13,23.34,7500.0,13.955,14.0817,13.955,14.0817,7500.0
2008-01-04 09:35:00,23.32,23.33,23.08,23.16,15400.0,14.0696,14.0756,13.9248,13.9731,15400.0
2008-01-04 09:40:00,23.16,23.26,23.09,23.25,8300.0,13.9731,14.0334,13.9309,14.0274,8300.0
2008-01-04 09:45:00,23.27,23.27,23.17,23.24,10300.0,14.0395,14.0395,13.9791,14.0214,10300.0
2008-01-04 09:50:00,23.23,23.33,23.19,23.31,13300.0,14.0153,14.0756,13.9912,14.0636,13300.0
2008-01-04 09:55:00,23.31,23.35,23.3,23.34,9200.0,14.0636,14.0877,14.0575,14.0817,9200.0
2008-01-04 10:00:00,23.36,23.47,23.33,23.38,19900.0,14.0937,14.1601,14.0756,14.1058,19900.0
2008-01-04 10:05:00,23.38,23.43,23.38,23.4,9800.0,14.1058,14.136,14.1058,14.1179,9800.0
2008-01-04 10:10:00,23.4,23.4,23.34,23.36,30900.0,14.1179,14.1179,14.0817,14.0937,30900.0
2008-01-04 10:15:00,23.37,23.41,23.37,23.39,6700.0,14.0998,14.1239,14.0998,14.1118,6700.0
2008-01-04 10:20:00,23.4,23.41,23.39,23.41,6900.0,14.1179,14.1239,14.1118,14.1239,6900.0
2008-01-04 10:25:00,23.4,23.41,23.35,23.35,9600.0,14.1179,14.1239,14.0877,14.0877,9600.0
2008-01-04 10:30:00,23.36,23.4,23.36,23.38,4400.0,14.0937,14.1179,14.0937,14.1058,4400.0
2008-01-04 10:35:00,23.4,23.41,23.36,23.36,11000.0,14.1179,14.1239,14.0937,14.0937,11000.0
2008-01-04 10:40:00,23.37,23.42,23.31,23.31,9200.0,14.0998,14.1299,14.0636,14.0636,9200.0
2008-01-04 10:45:00,23.32,23.35,23.22,23.27,7900.0,14.0696,14.0877,14.0093,14.0395,7900.0
2008-01-04 10:50:00,23.26,23.29,23.23,23.26,6100.0,14.0334,14.0515,14.0153,14.0334,6100.0
2008-01-04 10:55:00,23.27,23.27,23.22,23.24,4200.0,14.0395,14.0395,14.0093,14.0214,4200.0
2008-01-04 11:00:00,23.26,23.27,23.25,23.25,6600.0,14.0334,14.0395,14.0274,14.0274,6600.0
2008-01-04 11:05:00,23.26,23.26,23.23,23.25,5200.0,14.0334,14.0334,14.0153,14.0274,5200.0
2008-01-04 11:10:00,23.25,23.28,23.25,23.27,6400.0,14.0274,14.0455,14.0274,14.0395,6400.0
2008-01-04 11:15:00,23.27,23.33,23.26,23.33,6300.0,14.0395,14.0756,14.0334,14.0756,6300.0
2008-01-04 11:20:00,23.32,23.35,23.31,23.33,8800.0,14.0696,14.0877,14.0636,14.0756,8800.0
2008-01-04 11:25:00,23.34,23.43,23.34,23.42,7100.0,14.0817,14.136,14.0817,14.1299,7100.0
2008-01-04 11:30:00,23.42,23.42,23.38,23.4,9200.0,14.1299,14.1299,14.1058,14.1179,9200.0
2008-01-04 11:35:00,23.39,23.4,23.36,23.37,7500.0,14.1118,14.1179,14.0937,14.0998,7500.0
2008-01-04 11:40:00,23.35,23.36,23.3,23.32,11700.0,14.0877,14.0937,14.0575,14.0696,11700.0
2008-01-04 11:45:00,23.33,23.34,23.3,23.3,3600.0,14.0756,14.0817,14.0575,14.0575,3600.0
2008-01-04 11:50:00,23.29,23.33,23.25,23.27,10600.0,14.0515,14.0756,14.0274,14.0395,10600.0
2008-01-04 11:55:00,23.25,23.27,23.21,23.22,15200.0,14.0274,14.0395,14.0033,14.0093,15200.0
2008-01-04 12:00:00,23.23,23.27,23.21,23.23,17100.0,14.0153,14.0395,14.0033,14.0153,17100.0
2008-01-04 12:05:00,23.23,23.35,23.22,23.32,16100.0,14.0153,14.0877,14.0093,14.0696,16100.0
2008-01-04 12:10:00,23.32,23.34,23.31,23.31,4000.0,14.0696,14.0817,14.0636,14.0636,4000.0
2008-01-04 12:15:00,23.32,23.34,23.31,23.32,6000.0,14.0696,14.0817,14.0636,14.0696,6000.0
2008-01-04 12:20:00,23.33,23.33,23.25,23.26,10500.0,14.0756,14.0756,14.0274,14.0334,10500.0
2008-01-04 12:25:00,23.26,23.29,23.23,23.24,6000.0,14.0334,14.0515,14.0153,14.0214,6000.0
2008-01-04 12:30:00,23.24,23.27,23.23,23.25,9800.0,14.0214,14.0395,14.0153,14.0274,9800.0
2008-01-04 12:35:00,23.26,23.28,23.25,23.25,16300.0,14.0334,14.0455,14.0274,14.0274,16300.0
2008-01-04 12:40:00,23.26,23.27,23.23,23.25,4100.0,14.0334,14.0395,14.0153,14.0274,4100.0
2008-01-04 12:45:00,23.25,23.27,23.24,23.25,20800.0,14.0274,14.0395,14.0214,14.0274,20800.0
2008-01-04 12:50:00,23.26,23.28,23.22,23.25,12900.0,14.0334,14.0455,14.0093,14.0274,12900.0
2008-01-04 12:55:00,23.25,23.26,23.24,23.25,8300.0,14.0274,14.0334,14.0214,14.0274,8300.0
2008-01-04 13:00:00,23.22,23.25,23.21,23.23,5300.0,14.0093,14.0274,14.0033,14.0153,5300.0
2008-01-04 13:05:00,23.23,23.26,23.21,23.24,10500.0,14.0153,14.0334,14.0033,14.0214,10500.0
2008-01-04 13:10:00,23.25,23.28,23.24,23.27,4600.0,14.0274,14.0455,14.0214,14.0395,4600.0
2008-01-04 13:15:00,23.28,23.33,23.25,23.27,10700.0,14.0455,14.0756,14.0274,14.0395,10700.0
2008-01-04 13:20:00,23.25,23.26,23.22,23.26,2800.0,14.0274,14.0334,14.0093,14.0334,2800.0
2008-01-04 13:25:00,23.24,23.26,23.21,23.24,16500.0,14.0214,14.0334,14.0033,14.0214,16500.0
2008-01-04 13:30:00,23.24,23.28,23.24,23.25,3500.0,14.0214,14.0455,14.0214,14.0274,3500.0
2008-01-04 13:35:00,23.25,23.26,23.18,23.23,7200.0,14.0274,14.0334,13.9852,14.0153,7200.0
2008-01-04 13:40:00,23.22,23.27,23.22,23.25,9200.0,14.0093,14.0395,14.0093,14.0274,9200.0
2008-01-04 13:45:00,23.25,23.27,23.24,23.26,2500.0,14.0274,14.0395,14.0214,14.0334,2500.0
2008-01-04 13:50:00,23.26,23.3,23.24,23.29,7300.0,14.0334,14.0575,14.0214,14.0515,7300.0
2008-01-04 13:55:00,23.27,23.3,23.27,23.29,5400.0,14.0395,14.0575,14.0395,14.0515,5400.0
2008-01-04 14:00:00,23.27,23.27,23.21,23.25,8700.0,14.0395,14.0395,14.0033,14.0274,8700.0
2008-01-04 14:05:00,23.26,23.26,23.22,23.25,5000.0,14.0334,14.0334,14.0093,14.0274,5000.0
2008-01-04 14:10:00,23.25,23.27,23.19,23.25,12900.0,14.0274,14.0395,13.9912,14.0274,12900.0
2008-01-04 14:15:00,23.25,23.27,23.23,23.25,14300.0,14.0274,14.0395,14.0153,14.0274,14300.0
2008-01-04 14:20:00,23.25,23.26,23.19,23.23,11400.0,14.0274,14.0334,13.9912,14.0153,11400.0
2008-01-04 14:25:00,23.24,23.26,23.24,23.24,5100.0,14.0214,14.0334,14.0214,14.0214,5100.0
2008-01-04 14:30:00,23.25,23.26,23.15,23.25,25400.0,14.0274,14.0334,13.9671,14.0274,25400.0
2008-01-04 14:35:00,23.28,23.28,23.26,23.26,5200.0,14.0455,14.0455,14.0334,14.0334,5200.0
2008-01-04 14:40:00,23.26,23.28,23.24,23.25,4300.0,14.0334,14.0455,14.0214,14.0274,4300.0
2008-01-04 14:45:00,23.28,23.32,23.28,23.3,7800.0,14.0455,14.0696,14.0455,14.0575,7800.0
2008-01-04 14:50:00,23.3,23.31,23.21,23.21,17400.0,14.0575,14.0636,14.0033,14.0033,17400.0
2008-01-04 14:55:00,23.21,23.29,23.21,23.27,10900.0,14.0033,14.0515,14.0033,14.0395,10900.0
2008-01-04 15:00:00,23.27,23.3,23.26,23.26,10600.0,14.0395,14.0575,14.0334,14.0334,10600.0
2008-01-04 15:05:00,23.26,23.31,23.24,23.27,15700.0,14.0334,14.0636,14.0214,14.0395,15700.0
2008-01-04 15:10:00,23.27,23.29,23.25,23.25,5500.0,14.0395,14.0515,14.0274,14.0274,5500.0
2008-01-04 15:15:00,23.27,23.3,23.23,23.27,6100.0,14.0395,14.0575,14.0153,14.0395,6100.0
2008-01-04 15:20:00,23.27,23.29,23.25,23.26,6000.0,14.0395,14.0515,14.0274,14.0334,6000.0
2008-01-04 15:25:00,23.27,23.37,23.27,23.35,11800.0,14.0395,14.0998,14.0395,14.0877,11800.0
2008-01-04 15:30:00,23.34,23.39,23.27,23.3,10700.0,14.0817,14.1118,14.0395,14.0575,10700.0
2008-01-04 15:35:00,23.29,23.34,23.26,23.34,16800.0,14.0515,14.0817,14.0334,14.0817,16800.0
2008-01-04 15:40:00,23.32,23.33,23.28,23.3,13400.0,14.0696,14.0756,14.0455,14.0575,13400.0
2008-01-04 15:45:00,23.28,23.3,23.28,23.28,12600.0,14.0455,14.0575,14.0455,14.0455,12600.0
2008-01-04 15:50:00,23.28,23.34,23.25,23.28,18800.0,14.0455,14.0817,14.0274,14.0455,18800.0
2008-01-04 15:55:00,23.29,23.31,23.24,23.28,13800.0,14.0515,14.0636,14.0214,14.0455,13800.0
2008-01-07 09:30:00,23.3,23.43,23.29,23.3,16800.0,14.0575,14.136,14.0515,14.0575,16800.0
2008-01-07 09:35:00,23.3,23.3,23.18,23.22,31700.0,14.0575,14.0575,13.9852,14.0093,31700.0
2008-01-07 09:40:00,23.22,23.55,23.22,23.54,17100.0,14.0093,14.2084,14.0093,14.2023,17100.0
2008-01-07 09:45:00,23.54,23.68,23.54,23.68,17300.0,14.2023,14.2868,14.2023,14.2868,17300.0
2008-01-07 09:50:00,23.68,23.69,23.55,23.61,20300.0,14.2868,14.2928,14.2084,14.2446,20300.0
2008-01-07 09:55:00,23.6,23.65,23.58,23.61,18400.0,14.2385,14.2687,14.2265,14.2446,18400.0
2008-01-07 10:00:00,23.61,23.65,23.6,23.64,19400.0,14.2446,14.2687,14.2385,14.2627,19400.0
2008-01-07 10:05:00,23.64,23.68,23.63,23.65,13300.0,14.2627,14.2868,14.2566,14.2687,13300.0
2008-01-07 10:10:00,23.64,23.64,23.56,23.56,10300.0,14.2627,14.2627,14.2144,14.2144,10300.0
2008-01-07 10:15:00,23.57,23.58,23.54,23.54,5600.0,14.2204,14.2265,14.2023,14.2023,5600.0
2008-01-07 10:20:00,23.53,23.59,23.51,23.57,8500.0,14.1963,14.2325,14.1842,14.2204,8500.0
2008-01-07 10:25:00,23.57,23.57,23.48,23.48,7400.0,14.2204,14.2204,14.1661,14.1661,7400.0
2008-01-07 10:30:00,23.47,23.51,23.47,23.5,5400.0,14.1601,14.1842,14.1601,14.1782,5400.0
2008-01-07 10:35:00,23.49,23.54,23.48,23.51,7300.0,14.1722,14.2023,14.1661,14.1842,7300.0
2008-01-07 10:40:00,23.52,23.54,23.5,23.5,4900.0,14.1903,14.2023,14.1782,14.1782,4900.0
2008-01-07 10:45:00,23.51,23.51,23.44,23.47,6800.0,14.1842,14.1842,14.142,14.1601,6800.0
2008-01-07 10:50:00,23.46,23.52,23.46,23.5,3800.0,14.1541,14.1903,14.1541,14.1782,3800.0
2008-01-07 10:55:00,23.5,23.52,23.48,23.48,3400.0,14.1782,14.1903,14.1661,14.1661,3400.0
2008-01-07 11:00:00,23.49,23.53,23.49,23.51,3100.0,14.1722,14.1963,14.1722,14.1842,3100.0
2008-01-07 11:05:00,23.5,23.54,23.49,23.54,9900.0,14.1782,14.2023,14.1722,14.2023,9900.0
2008-01-07 11:10:00,23.55,23.59,23.52,23.55,12600.0,14.2084,14.2325,14.1903,14.2084,12600.0
2008-01-07 11:15:00,23.56,23.6,23.56,23.59,6300.0,14.2144,14.2385,14.2144,14.2325,6300.0
2008-01-07 11:20:00,23.58,23.61,23.55,23.57,4400.0,14.2265,14.2446,14.2084,14.2204,4400.0
2008-01-07 11:25:00,23.59,23.61,23.59,23.6,2500.0,14.2325,14.2446,14.2325,14.2385,2500.0
2008-01-07 11:30:00,23.61,23.71,23.59,23.69,11000.0,14.2446,14.3049,14.2325,14.2928,11000.0
2008-01-07 11:35:00,23.69,23.7,23.66,23.66,6400.0,14.2928,14.2989,14.2747,14.2747,6400.0
2008-01-07 11:40:00,23.66,23.67,23.64,23.67,7700.0,14.2747,14.2808,14.2627,14.2808,7700.0
2008-01-07 11:45:00,23.69,23.75,23.69,23.73,7800.0,14.2928,14.329,14.2928,14.317,7800.0
2008-01-07 11:50:00,23.72,23.75,23.71,23.71,3900.0,14.3109,14.329,14.3049,14.3049,3900.0
2008-01-07 11:55:00,23.71,23.75,23.71,23.74,3400.0,14.3049,14.329,14.3049,14.323,3400.0
2008-01-07 12:00:00,23.74,23.74,23.71,23.71,2900.0,14.323,14.323,14.3049,14.3049,2900.0
2008-01-07 12:05:00,23.71,23.72,23.67,23.7,5000.0,14.3049,14.3109,14.2808,14.2989,5000.0
2008-01-07 12:10:00,23.69,23.74,23.69,23.72,2000.0,14.2928,14.323,14.2928,14.3109,2000.0
2008-01-07 12:15:00,23.73,23.73,23.65,23.7,3900.0,14.317,14.317,14.2687,14.2989,3900.0
2008-01-07 12:20:00,23.71,23.75,23.69,23.74,3600.0,14.3049,14.329,14.2928,14.323,3600.0
2008-01-07 12:25:00,23.74,23.75,23.73,23.73,2700.0,14.323,14.329,14.317,14.317,2700.0
2008-01-07 12:30:00,23.73,23.75,23.72,23.75,5100.0,14.317,14.329,14.3109,14.329,5100.0
2008-01-07 12:35:00,23.75,23.77,23.72,23.75,9700.0,14.329,14.3411,14.3109,14.329,9700.0
2008-01-07 12:40:00,23.75,23.75,23.71,23.72,4800.0,14.329,14.329,14.3049,14.3109,4800.0
2008-01-07 12:45:00,23.71,23.73,23.7,23.73,4700.0,14.3049,14.317,14.2989,14.317,4700.0
2008-01-07 12:50:00,23.75,23.78,23.72,23.73,12200.0,14.329,14.3471,14.3109,14.317,12200.0
2008-01-07 12:55:00,23.74,23.74,23.7,23.7,3400.0,14.323,14.323,14.2989,14.2989,3400.0
2008-01-07 13:00:00,23.69,23.7,23.68,23.69,2000.0,14.2928,14.2989,14.2868,14.2928,2000.0
2008-01-07 13:05:00,23.69,23.71,23.69,23.71,3800.0,14.2928,14.3049,14.2928,14.3049,3800.0
2008-01-07 13:10:00,23.71,23.73,23.67,23.7,6000.0,14.3049,14.317,14.2808,14.2989,6000.0
2008-01-07 13:15:00,23.69,23.74,23.69,23.74,2200.0,14.2928,14.323,14.2928,14.323,2200.0
2008-01-07 13:20:00,23.75,23.75,23.67,23.7,5100.0,14.329,14.329,14.2808,14.2989,5100.0
2008-01-07 13:25:00,23.7,23.7,23.67,23.68,4400.0,14.2989,14.2989,14.2808,14.2868,4400.0
2008-01-07 13:30:00,23.68,23.69,23.63,23.69,5800.0,14.2868,14.2928,14.2566,14.2928,5800.0
2008-01-07 13:35:00,23.71,23.73,23.68,23.68,3900.0,14.3049,14.317,14.2868,14.2868,3900.0
2008-01-07 13:40:00,23.69,23.69,23.61,23.62,5100.0,14.2928,14.2928,14.2446,14.2506,5100.0
2008-01-07 13:45:00,23.61,23.65,23.61,23.65,4100.0,14.2446,14.2687,14.2446,14.2687,4100.0
2008-01-07 13:50:00,23.65,23.65,23.61,23.61,5400.0,14.2687,14.2687,14.2446,14.2446,5400.0
2008-01-07 13:55:00,23.59,23.64,23.59,23.62,2700.0,14.2325,14.2627,14.2325,14.2506,2700.0
2008-01-07 14:00:00,23.62,23.65,23.58,23.6,7900.0,14.2506,14.2687,14.2265,14.2385,7900.0
2008-01-07 14:05:00,23.6,23.65,23.58,23.58,4300.0,14.2385,14.2687,14.2265,14.2265,4300.0
2008-01-07 14:10:00,23.58,23.62,23.55,23.57,3700.0,14.2265,14.2506,14.2084,14.2204,3700.0
2008-01-07 14:15:00,23.57,23.65,23.56,23.62,7100.0,14.2204,14.2687,14.2144,14.2506,7100.0
2008-01-07 14:20:00,23.61,23.62,23.59,23.61,3000.0,14.2446,14.2506,14.2325,14.2446,3000.0
2008-01-07 14:25:00,23.6,23.61,23.52,23.52,12300.0,14.2385,14.2446,14.1903,14.1903,12300.0
2008-01-07 14:30:00,23.52,23.52,23.5,23.5,12200.0,14.1903,14.1903,14.1782,14.1782,12200.0
2008-01-07 14:35:00,23.49,23.5,23.45,23.48,12400.0,14.1722,14.1782,14.148,14.1661,12400.0
2008-01-07 14:40:00,23.49,23.5,23.45,23.45,15500.0,14.1722,14.1782,14.148,14.148,15500.0
2008-01-07 14:45:00,23.47,23.5,23.38,23.42,10600.0,14.1601,14.1782,14.1058,14.1299,10600.0
2008-01-07 14:50:00,23.44,23.46,23.41,23.41,6600.0,14.142,14.1541,14.1239,14.1239,6600.0
2008-01-07 14:55:00,23.4,23.48,23.4,23.48,3300.0,14.1179,14.1661,14.1179,14.1661,3300.0
2008-01-07 15:00:00,23.49,23.55,23.48,23.53,6200.0,14.1722,14.2084,14.1661,14.1963,6200.0
2008-01-07 15:05:00,23.54,23.54,23.49,23.5,3500.0,14.2023,14.2023,14.1722,14.1782,3500.0
2008-01-07 15:10:00,23.51,23.52,23.45,23.47,5300.0,14.1842,14.1903,14.148,14.1601,5300.0
2008-01-07 15:15:00,23.45,23.51,23.43,23.47,5300.0,14.148,14.1842,14.136,14.1601,5300.0
2008-01-07 15:20:00,23.48,23.49,23.43,23.43,4300.0,14.1661,14.1722,14.136,14.136,4300.0
2008-01-07 15:25:00,23.43,23.44,23.4,23.43,9400.0,14.136,14.142,14.1179,14.136,9400.0
2008-01-07 15:30:00,23.43,23.44,23.41,23.41,6300.0,14.136,14.142,14.1239,14.1239,6300.0
2008-01-07 15:35:00,23.43,23.43,23.36,23.37,9400.0,14.136,14.136,14.0937,14.0998,9400.0
2008-01-07 15:40:00,23.36,23.41,23.36,23.4,9900.0,14.0937,14.1239,14.0937,14.1179,9900.0
2008-01-07 15:45:00,23.39,23.48,23.39,23.47,8900.0,14.1118,14.1661,14.1118,14.1601,8900.0
2008-01-07 15:50:00,23.5,23.56,23.45,23.53,13400.0,14.1782,14.2144,14.148,14.1963,13400.0
2008-01-07 15:55:00,23.52,23.52,23.46,23.48,18700.0,14.1903,14.1903,14.1541,14.1661,18700.0
2008-01-08 09:30:00,24.17,24.95,24.17,24.84,78500.0,14.5824,15.053,14.5824,14.9867,78500.0
2008-01-08 09:35:00,24.86,24.94,24.61,24.75,39300.0,14.9987,15.047,14.8479,14.9324,39300.0
2008-01-08 09:40:00,24.75,24.95,24.74,24.88,43100.0,14.9324,15.053,14.9263,15.0108,43100.0
2008-01-08 09:45:00,24.88,24.95,24.8,24.8,46200.0,15.0108,15.053,14.9625,14.9625,46200.0
2008-01-08 09:50:00,24.85,24.93,24.74,24.81,24000.0,14.9927,15.041,14.9263,14.9686,24000.0
2008-01-08 09:55:00,24.82,24.82,24.68,24.71,23800.0,14.9746,14.9746,14.8901,14.9082,23800.0
2008-01-08 10:00:00,24.75,24.75,24.63,24.72,32700.0,14.9324,14.9324,14.86,14.9143,32700.0
2008-01-08 10:05:00,24.75,24.75,24.63,24.63,22500.0,14.9324,14.9324,14.86,14.86,22500.0
2008-01-08 10:10:00,24.63,24.63,24.48,24.56,17100.0,14.86,14.86,14.7695,14.8177,17100.0
2008-01-08 10:15:00,24.56,24.58,24.53,24.57,17600.0,14.8177,14.8298,14.7996,14.8238,17600.0
2008-01-08 10:20:00,24.55,24.55,24.34,24.34,22100.0,14.8117,14.8117,14.685,14.685,22100.0
2008-01-08 10:25:00,24.37,24.41,24.14,24.26,45900.0,14.7031,14.7272,14.5643,14.6367,45900.0
2008-01-08 10:30:00,24.24,24.4,24.24,24.4,13100.0,14.6247,14.7212,14.6247,14.7212,13100.0
2008-01-08 10:35:00,24.41,24.44,24.35,24.39,13300.0,14.7272,14.7453,14.691,14.7152,13300.0
2008-01-08 10:40:00,24.39,24.49,24.38,24.49,9600.0,14.7152,14.7755,14.7091,14.7755,9600.0
2008-01-08 10:45:00,24.49,24.53,24.36,24.44,15500.0,14.7755,14.7996,14.6971,14.7453,15500.0
2008-01-08 10:50:00,24.42,24.46,24.42,24.46,9100.0,14.7333,14.7574,14.7333,14.7574,9100.0
2008-01-08 10:55:00,24.46,24.46,24.42,24.42,9300.0,14.7574,14.7574,14.7333,14.7333,9300.0
2008-01-08 11:00:00,24.41,24.41,24.34,24.35,11900.0,14.7272,14.7272,14.685,14.691,11900.0
2008-01-08 11:05:00,24.34,24.35,24.25,24.28,10700.0,14.685,14.691,14.6307,14.6488,10700.0
2008-01-08 11:10:00,24.27,24.28,24.17,24.18,11300.0,14.6428,14.6488,14.5824,14.5885,11300.0
2008-01-08 11:15:00,24.17,24.18,24.12,24.12,6900.0,14.5824,14.5885,14.5523,14.5523,6900.0
2008-01-08 11:20:00,24.12,24.13,24.05,24.09,20500.0,14.5523,14.5583,14.51,14.5342,20500.0
2008-01-08 11:25:00,24.09,24.09,24.0,24.06,17200.0,14.5342,14.5342,14.4799,14.5161,17200.0
2008-01-08 11:30:00,24.03,24.07,24.0,24.05,41400.0,14.498,14.5221,14.4799,14.51,41400.0
2008-01-08 11:35:00,24.04,24.14,24.04,24.12,10500.0,14.504,14.5643,14.504,14.5523,10500.0
2008-01-08 11:40:00,24.12,24.15,24.05,24.13,17500.0,14.5523,14.5704,14.51,14.5583,17500.0
2008-01-08 11:45:00,24.11,24.13,24.04,24.04,12300.0,14.5462,14.5583,14.504,14.504,12300.0
2008-01-08 11:50:00,24.04,24.1,24.04,24.09,9000.0,14.504,14.5402,14.504,14.5342,9000.0
2008-01-08 11:55:00,24.07,24.1,24.06,24.06,22900.0,14.5221,14.5402,14.5161,14.5161,22900.0
2008-01-08 12:00:00,24.07,24.1,24.07,24.07,11400.0,14.5221,14.5402,14.5221,14.5221,11400.0
2008-01-08 12:05:00,24.09,24.09,24.05,24.07,13300.0,14.5342,14.5342,14.51,14.5221,13300.0
2008-01-08 12:10:00,24.07,24.11,24.05,24.11,20900.0,14.5221,14.5462,14.51,14.5462,20900.0
2008-01-08 12:15:00,24.11,24.19,24.11,24.18,10100.0,14.5462,14.5945,14.5462,14.5885,10100.0
2008-01-08 12:20:00,24.19,24.19,24.17,24.18,11900.0,14.5945,14.5945,14.5824,14.5885,11900.0
2008-01-08 12:25:00,24.17,24.2,24.17,24.2,14600.0,14.5824,14.6005,14.5824,14.6005,14600.0
2008-01-08 12:30:00,24.2,24.2,24.15,24.17,9400.0,14.6005,14.6005,14.5704,14.5824,9400.0
2008-01-08 12:35:00,24.15,24.2,24.15,24.19,5500.0,14.5704,14.6005,14.5704,14.5945,5500.0
2008-01-08 12:40:00,24.19,24.2,24.17,24.17,5600.0,14.5945,14.6005,14.5824,14.5824,5600.0
2008-01-08 12:45:00,24.18,24.18,24.16,24.17,8900.0,14.5885,14.5885,14.5764,14.5824,8900.0
2008-01-08 12:50:00,24.18,24.2,24.16,24.17,11200.0,14.5885,14.6005,14.5764,14.5824,11200.0
2008-01-08 12:55:00,24.18,24.19,24.17,24.18,7300.0,14.5885,14.5945,14.5824,14.5885,7300.0
2008-01-08 13:00:00,24.17,24.19,24.08,24.08,18400.0,14.5824,14.5945,14.5281,14.5281,18400.0
2008-01-08 13:05:00,24.08,24.17,24.08,24.15,27900.0,14.5281,14.5824,14.5281,14.5704,27900.0
2008-01-08 13:10:00,24.15,24.19,24.06,24.15,20900.0,14.5704,14.5945,14.5161,14.5704,20900.0
2008-01-08 13:15:00,24.16,24.16,24.05,24.07,13400.0,14.5764,14.5764,14.51,14.5221,13400.0
2008-01-08 13:20:00,24.07,24.11,24.04,24.09,11200.0,14.5221,14.5462,14.504,14.5342,11200.0
2008-01-08 13:25:00,24.08,24.11,24.01,24.09,28200.0,14.5281,14.5462,14.4859,14.5342,28200.0
2008-01-08 13:30:00,24.09,24.1,24.0,24.01,7700.0,14.5342,14.5402,14.4799,14.4859,7700.0
2008-01-08 13:35:00,24.01,24.03,23.98,24.01,19300.0,14.4859,14.498,14.4678,14.4859,19300.0
2008-01-08 13:40:00,24.01,24.09,24.01,24.07,8200.0,14.4859,14.5342,14.4859,14.5221,8200.0
2008-01-08 13:45:00,24.07,24.1,24.02,24.05,14100.0,14.5221,14.5402,14.4919,14.51,14100.0
2008-01-08 13:50:00,24.04,24.1,24.0,24.1,9200.0,14.504,14.5402,14.4799,14.5402,9200.0
2008-01-08 13:55:00,24.09,24.09,24.04,24.09,8800.0,14.5342,14.5342,14.504,14.5342,8800.0
2008-01-08 14:00:00,24.09,24.1,24.06,24.07,5500.0,14.5342,14.5402,14.5161,14.5221,5500.0
2008-01-08 14:05:00,24.07,24.11,24.06,24.1,7500.0,14.5221,14.5462,14.5161,14.5402,7500.0
2008-01-08 14:10:00,24.11,24.11,24.08,24.09,8300.0,14.5462,14.5462,14.5281,14.5342,8300.0
2008-01-08 14:15:00,24.08,24.09,24.05,24.08,28500.0,14.5281,14.5342,14.51,14.5281,28500.0
2008-01-08 14:20:00,24.08,24.08,24.06,24.08,16700.0,14.5281,14.5281,14.5161,14.5281,16700.0
2008-01-08 14:25:00,24.07,24.08,24.06,24.08,24700.0,14.5221,14.5281,14.5161,14.5281,24700.0
2008-01-08 14:30:00,24.07,24.1,24.06,24.1,15800.0,14.5221,14.5402,14.5161,14.5402,15800.0
2008-01-08 14:35:00,24.1,24.1,24.04,24.05,11100.0,14.5402,14.5402,14.504,14.51,11100.0
2008-01-08 14:40:00,24.04,24.06,24.03,24.04,9100.0,14.504,14.5161,14.498,14.504,9100.0
2008-01-08 14:45:00,24.03,24.04,23.91,23.98,15500.0,14.498,14.504,14.4256,14.4678,15500.0
2008-01-08 14:50:00,23.98,24.0,23.91,23.92,15200.0,14.4678,14.4799,14.4256,14.4316,15200.0
2008-01-08 14:55:00,23.91,23.95,23.87,23.88,9400.0,14.4256,14.4497,14.4014,14.4075,9400.0
2008-01-08 15:00:00,23.89,23.9,23.77,23.8,15500.0,14.4135,14.4195,14.3411,14.3592,15500.0
2008-01-08 15:05:00,23.79,23.87,23.76,23.77,16300.0,14.3532,14.4014,14.3351,14.3411,16300.0
2008-01-08 15:10:00,23.78,23.78,23.72,23.73,13000.0,14.3471,14.3471,14.3109,14.317,13000.0
2008-01-08 15:15:00,23.73,23.75,23.66,23.67,16800.0,14.317,14.329,14.2747,14.2808,16800.0
2008-01-08 15:20:00,23.67,23.7,23.63,23.63,22300.0,14.2808,14.2989,14.2566,14.2566,22300.0
2008-01-08 15:25:00,23.63,23.66,23.6,23.64,19800.0,14.2566,14.2747,14.2385,14.2627,19800.0
2008-01-08 15:30:00,23.63,23.7,23.62,23.69,20200.0,14.2566,14.2989,14.2506,14.2928,20200.0
2008-01-08 15:35:00,23.7,23.7,23.63,23.64,25700.0,14.2989,14.2989,14.2566,14.2627,25700.0
2008-01-08 15:40:00,23.64,23.65,23.58,23.59,12500.0,14.2627,14.2687,14.2265,14.2325,12500.0
2008-01-08 15:45:00,23.59,23.59,23.52,23.53,21900.0,14.2325,14.2325,14.1903,14.1963,21900.0
2008-01-08 15:50:00,23.53,23.61,23.5,23.57,33600.0,14.1963,14.2446,14.1782,14.2204,33600.0
2008-01-08 15:55:00,23.57,23.59,23.45,23.46,39700.0,14.2204,14.2325,14.148,14.1541,39700.0
2008-01-09 09:30:00,23.32,23.35,23.23,23.24,10100.0,14.0696,14.0877,14.0153,14.0214,10100.0
2008-01-09 09:35:00,23.27,23.54,23.27,23.48,7800.0,14.0395,14.2023,14.0395,14.1661,7800.0
2008-01-09 09:40:00,23.48,23.49,23.31,23.37,18600.0,14.1661,14.1722,14.0636,14.0998,18600.0
2008-01-09 09:45:00,23.37,23.51,23.31,23.43,8400.0,14.0998,14.1842,14.0636,14.136,8400.0
2008-01-09 09:50:00,23.39,23.39,23.21,23.26,7600.0,14.1118,14.1118,14.0033,14.0334,7600.0
2008-01-09 09:55:00,23.27,23.36,23.27,23.3,6600.0,14.0395,14.0937,14.0395,14.0575,6600.0
2008-01-09 10:00:00,23.29,23.4,23.26,23.38,8600.0,14.0515,14.1179,14.0334,14.1058,8600.0
2008-01-09 10:05:00,23.36,23.37,23.27,23.29,6600.0,14.0937,14.0998,14.0395,14.0515,6600.0
2008-01-09 10:10:00,23.29,23.34,23.29,23.29,11500.0,14.0515,14.0817,14.0515,14.0515,11500.0
2008-01-09 10:15:00,23.28,23.29,23.23,23.25,7600.0,14.0455,14.0515,14.0153,14.0274,7600.0
2008-01-09 10:20:00,23.25,23.25,23.17,23.21,9700.0,14.0274,14.0274,13.9791,14.0033,9700.0
2008-01-09 10:25:00,23.21,23.23,23.16,23.23,6300.0,14.0033,14.0153,13.9731,14.0153,6300.0
2008-01-09 10:30:00,23.23,23.24,23.18,23.21,10100.0,14.0153,14.0214,13.9852,14.0033,10100.0
2008-01-09 10:35:00,23.21,23.21,23.08,23.16,10600.0,14.0033,14.0033,13.9248,13.9731,10600.0
2008-01-09 10:40:00,23.15,23.21,23.12,23.16,10400.0,13.9671,14.0033,13.949,13.9731,10400.0
2008-01-09 10:45:00,23.16,23.19,23.15,23.19,7000.0,13.9731,13.9912,13.9671,13.9912,7000.0
2008-01-09 10:50:00,23.19,23.28,23.18,23.26,7400.0,13.9912,14.0455,13.9852,14.0334,7400.0
2008-01-09 10:55:00,23.25,23.33,23.21,23.31,10000.0,14.0274,14.0756,14.0033,14.0636,10000.0
2008-01-09 11:00:00,23.32,23.35,23.25,23.28,10900.0,14.0696,14.0877,14.0274,14.0455,10900.0
2008-01-09 11:05:00,23.27,23.36,23.26,23.3,6400.0,14.0395,14.0937,14.0334,14.0575,6400.0
2008-01-09 11:10:00,23.31,23.33,23.3,23.33,3100.0,14.0636,14.0756,14.0575,14.0756,3100.0
2008-01-09 11:15:00,23.33,23.34,23.28,23.3,7100.0,14.0756,14.0817,14.0455,14.0575,7100.0
2008-01-09 11:20:00,23.31,23.31,23.27,23.29,4900.0,14.0636,14.0636,14.0395,14.0515,4900.0
2008-01-09 11:25:00,23.31,23.31,23.24,23.24,4500.0,14.0636,14.0636,14.0214,14.0214,4500.0
2008-01-09 11:30:00,23.26,23.27,23.22,23.22,6400.0,14.0334,14.0395,14.0093,14.0093,6400.0
2008-01-09 11:35:00,23.23,23.26,23.23,23.26,5000.0,14.0153,14.0334,14.0153,14.0334,5000.0
2008-01-09 11:40:00,23.26,23.3,23.25,23.3,6700.0,14.0334,14.0575,14.0274,14.0575,6700.0
2008-01-09 11:45:00,23.3,23.3,23.26,23.28,5400.0,14.0575,14.0575,14.0334,14.0455,5400.0
2008-01-09 11:50:00,23.29,23.3,23.26,23.3,6500.0,14.0515,14.0575,14.0334,14.0575,6500.0
2008-01-09 11:55:00,23.31,23.33,23.26,23.33,4600.0,14.0636,14.0756,14.0334,14.0756,4600.0
2008-01-09 12:00:00,23.33,23.38,23.3,23.38,7300.0,14.0756,14.1058,14.0575,14.1058,7300.0
2008-01-09 12:05:00,23.39,23.39,23.36,23.37,4400.0,14.1118,14.1118,14.0937,14.0998,4400.0
2008-01-09 12:10:00,23.36,23.38,23.33,23.37,4400.0,14.0937,14.1058,14.0756,14.0998,4400.0
2008-01-09 12:15:00,23.34,23.43,23.34,23.43,5500.0,14.0817,14.136,14.0817,14.136,5500.0
2008-01-09 12:20:00,23.42,23.42,23.36,23.38,2800.0,14.1299,14.1299,14.0937,14.1058,2800.0
2008-01-09 12:25:00,23.39,23.44,23.38,23.44,3200.0,14.1118,14.142,14.1058,14.142,3200.0
2008-01-09 12:30:00,23.44,23.44,23.4,23.41,4200.0,14.142,14.142,14.1179,14.1239,4200.0
2008-01-09 12:35:00,23.41,23.41,23.35,23.35,3000.0,14.1239,14.1239,14.0877,14.0877,3000.0
2008-01-09 12:40:00,23.36,23.38,23.31,23.31,4200.0,14.0937,14.1058,14.0636,14.0636,4200.0
2008-01-09 12:45:00,23.32,23.37,23.28,23.36,4800.0,14.0696,14.0998,14.0455,14.0937,4800.0
2008-01-09 12:50:00,23.38,23.43,23.37,23.42,6600.0,14.1058,14.136,14.0998,14.1299,6600.0
2008-01-09 12:55:00,23.42,23.42,23.35,23.41,4200.0,14.1299,14.1299,14.0877,14.1239,4200.0
2008-01-09 13:00:00,23.43,23.44,23.37,23.42,9300.0,14.136,14.142,14.0998,14.1299,9300.0
2008-01-09 13:05:00,23.44,23.44,23.39,23.39,7400.0,14.142,14.142,14.1118,14.1118,7400.0
2008-01-09 13:10:00,23.4,23.4,23.3,23.3,5000.0,14.1179,14.1179,14.0575,14.0575,5000.0
2008-01-09 13:15:00,23.33,23.38,23.29,23.37,7000.0,14.0756,14.1058,14.0515,14.0998,7000.0
2008-01-09 13:20:00,23.38,23.4,23.38,23.38,3600.0,14.1058,14.1179,14.1058,14.1058,3600.0
2008-01-09 13:25:00,23.39,23.4,23.34,23.4,19800.0,14.1118,14.1179,14.0817,14.1179,19800.0
2008-01-09 13:30:00,23.39,23.4,23.3,23.32,14100.0,14.1118,14.1179,14.0575,14.0696,14100.0
2008-01-09 13:35:00,23.32,23.38,23.32,23.37,8200.0,14.0696,14.1058,14.0696,14.0998,8200.0
2008-01-09 13:40:00,23.37,23.39,23.32,23.32,9900.0,14.0998,14.1118,14.0696,14.0696,9900.0
2008-01-09 13:45:00,23.31,23.35,23.29,23.34,6300.0,14.0636,14.0877,14.0515,14.0817,6300.0
2008-01-09 13:50:00,23.34,23.35,23.29,23.33,8400.0,14.0817,14.0877,14.0515,14.0756,8400.0
2008-01-09 13:55:00,23.33,23.37,23.33,23.34,5200.0,14.0756,14.0998,14.0756,14.0817,5200.0
2008-01-09 14:00:00,23.34,23.35,23.3,23.32,3400.0,14.0817,14.0877,14.0575,14.0696,3400.0
2008-01-09 14:05:00,23.32,23.32,23.26,23.29,10400.0,14.0696,14.0696,14.0334,14.0515,10400.0
2008-01-09 14:10:00,23.29,23.34,23.29,23.32,9700.0,14.0515,14.0817,14.0515,14.0696,9700.0
2008-01-09 14:15:00,23.29,23.35,23.27,23.29,10100.0,14.0515,14.0877,14.0395,14.0515,10100.0
2008-01-09 14:20:00,23.31,23.4,23.3,23.4,10000.0,14.0636,14.1179,14.0575,14.1179,10000.0
2008-01-09 14:25:00,23.39,23.39,23.34,23.39,12700.0,14.1118,14.1118,14.0817,14.1118,12700.0
2008-01-09 14:30:00,23.4,23.41,23.36,23.37,8200.0,14.1179,14.1239,14.0937,14.0998,8200.0
2008-01-09 14:35:00,23.36,23.4,23.36,23.37,8600.0,14.0937,14.1179,14.0937,14.0998,8600.0
2008-01-09 14:40:00,23.37,23.42,23.37,23.42,6400.0,14.0998,14.1299,14.0998,14.1299,6400.0
2008-01-09 14:45:00,23.41,23.51,23.38,23.5,10800.0,14.1239,14.1842,14.1058,14.1782,10800.0
2008-01-09 14:50:00,23.5,23.55,23.49,23.5,7800.0,14.1782,14.2084,14.1722,14.1782,7800.0
2008-01-09 14:55:00,23.5,23.5,23.45,23.48,12100.0,14.1782,14.1782,14.148,14.1661,12100.0
2008-01-09 15:00:00,23.49,23.54,23.48,23.51,13900.0,14.1722,14.2023,14.1661,14.1842,13900.0
2008-01-09 15:05:00,23.53,23.55,23.5,23.52,25100.0,14.1963,14.2084,14.1782,14.1903,25100.0
2008-01-09 15:10:00,23.5,23.52,23.44,23.46,7300.0,14.1782,14.1903,14.142,14.1541,7300.0
2008-01-09 15:15:00,23.47,23.55,23.46,23.54,9900.0,14.1601,14.2084,14.1541,14.2023,9900.0
2008-01-09 15:20:00,23.56,23.61,23.51,23.57,9200.0,14.2144,14.2446,14.1842,14.2204,9200.0
2008-01-09 15:25:00,23.57,23.59,23.48,23.5,12100.0,14.2204,14.2325,14.1661,14.1782,12100.0
2008-01-09 15:30:00,23.48,23.53,23.45,23.52,14300.0,14.1661,14.1963,14.148,14.1903,14300.0
2008-01-09 15:35:00,23.52,23.63,23.5,23.62,19000.0,14.1903,14.2566,14.1782,14.2506,19000.0
2008-01-09 15:40:00,23.64,23.74,23.64,23.74,15300.0,14.2627,14.323,14.2627,14.323,15300.0
2008-01-09 15:45:00,23.7,23.74,23.68,23.7,14300.0,14.2989,14.323,14.2868,14.2989,14300.0
2008-01-09 15:50:00,23.7,23.78,23.68,23.76,10800.0,14.2989,14.3471,14.2868,14.3351,10800.0
2008-01-09 15:55:00,23.78,23.84,23.77,23.81,19500.0,14.3471,14.3833,14.3411,14.3652,19500.0
2008-01-10 09:30:00,23.54,23.54,23.48,23.48,6000.0,14.2023,14.2023,14.1661,14.1661,6000.0
2008-01-10 09:35:00,23.49,23.57,23.47,23.53,3600.0,14.1722,14.2204,14.1601,14.1963,3600.0
2008-01-10 09:40:00,23.5,23.5,23.38,23.49,3900.0,14.1782,14.1782,14.1058,14.1722,3900.0
2008-01-10 09:45:00,23.51,23.65,23.48,23.6,5900.0,14.1842,14.2687,14.1661,14.2385,5900.0
2008-01-10 09:50:00,23.58,23.58,23.48,23.49,4500.0,14.2265,14.2265,14.1661,14.1722,4500.0
2008-01-10 09:55:00,23.52,23.67,23.52,23.66,17200.0,14.1903,14.2808,14.1903,14.2747,17200.0
2008-01-10 10:00:00,23.65,23.72,23.63,23.7,8600.0,14.2687,14.3109,14.2566,14.2989,8600.0
2008-01-10 10:05:00,23.69,23.76,23.67,23.73,11900.0,14.2928,14.3351,14.2808,14.317,11900.0
2008-01-10 10:10:00,23.72,23.72,23.64,23.66,2000.0,14.3109,14.3109,14.2627,14.2747,2000.0
2008-01-10 10:15:00,23.66,23.67,23.61,23.65,8000.0,14.2747,14.2808,14.2446,14.2687,8000.0
2008-01-10 10:20:00,23.65,23.73,23.64,23.65,10600.0,14.2687,14.317,14.2627,14.2687,10600.0
2008-01-10 10:25:00,23.65,23.67,23.55,23.55,9800.0,14.2687,14.2808,14.2084,14.2084,9800.0
2008-01-10 10:30:00,23.55,23.69,23.55,23.65,13100.0,14.2084,14.2928,14.2084,14.2687,13100.0
2008-01-10 10:35:00,23.65,23.68,23.64,23.65,7400.0,14.2687,14.2868,14.2627,14.2687,7400.0
2008-01-10 10:40:00,23.67,23.69,23.58,23.63,13600.0,14.2808,14.2928,14.2265,14.2566,13600.0
2008-01-10 10:45:00,23.61,23.63,23.56,23.58,11500.0,14.2446,14.2566,14.2144,14.2265,11500.0
2008-01-10 10:50:00,23.58,23.58,23.5,23.53,15200.0,14.2265,14.2265,14.1782,14.1963,15200.0
2008-01-10 10:55:00,23.54,23.6,23.52,23.59,5800.0,14.2023,14.2385,14.1903,14.2325,5800.0
2008-01-10 11:00:00,23.59,23.59,23.55,23.58,4400.0,14.2325,14.2325,14.2084,14.2265,4400.0
2008-01-10 11:05:00,23.6,23.61,23.57,23.6,3400.0,14.2385,14.2446,14.2204,14.2385,3400.0
2008-01-10 11:10:00,23.6,23.63,23.57,23.63,4700.0,14.2385,14.2566,14.2204,14.2566,4700.0
2008-01-10 11:15:00,23.63,23.66,23.6,23.6,5200.0,14.2566,14.2747,14.2385,14.2385,5200.0
2008-01-10 11:20:00,23.6,23.67,23.6,23.67,2300.0,14.2385,14.2808,14.2385,14.2808,2300.0
2008-01-10 11:25:00,23.66,23.69,23.66,23.68,2300.0,14.2747,14.2928,14.2747,14.2868,2300.0
2008-01-10 11:30:00,23.66,23.66,23.64,23.64,4600.0,14.2747,14.2747,14.2627,14.2627,4600.0
2008-01-10 11:35:00,23.64,23.65,23.6,23.62,2200.0,14.2627,14.2687,14.2385,14.2506,2200.0
2008-01-10 11:40:00,23.6,23.6,23.57,23.57,1900.0,14.2385,14.2385,14.2204,14.2204,1900.0
2008-01-10 11:45:00,23.58,23.61,23.58,23.6,2300.0,14.2265,14.2446,14.2265,14.2385,2300.0
2008-01-10 11:50:00,23.62,23.66,23.62,23.65,2500.0,14.2506,14.2747,14.2506,14.2687,2500.0
2008-01-10 11:55:00,23.64,23.64,23.59,23.61,3900.0,14.2627,14.2627,14.2325,14.2446,3900.0
2008-01-10 12:00:00,23.64,23.64,23.6,23.64,2200.0,14.2627,14.2627,14.2385,14.2627,2200.0
2008-01-10 12:05:00,23.64,23.64,23.62,23.62,3200.0,14.2627,14.2627,14.2506,14.2506,3200.0
2008-01-10 12:10:00,23.62,23.65,23.62,23.65,2100.0,14.2506,14.2687,14.2506,14.2687,2100.0
2008-01-10 12:15:00,23.66,23.85,23.66,23.78,7500.0,14.2747,14.3894,14.2747,14.3471,7500.0
2008-01-10 12:20:00,23.78,23.93,23.78,23.89,7000.0,14.3471,14.4376,14.3471,14.4135,7000.0
2008-01-10 12:25:00,23.89,23.89,23.78,23.82,5500.0,14.4135,14.4135,14.3471,14.3713,5500.0
2008-01-10 12:30:00,23.81,23.84,23.72,23.74,6800.0,14.3652,14.3833,14.3109,14.323,6800.0
2008-01-10 12:35:00,23.74,23.81,23.74,23.81,17500.0,14.323,14.3652,14.323,14.3652,17500.0
2008-01-10 12:40:00,23.82,23.88,23.8,23.86,14500.0,14.3713,14.4075,14.3592,14.3954,14500.0
2008-01-10 12:45:00,23.85,23.85,23.78,23.85,11300.0,14.3894,14.3894,14.3471,14.3894,11300.0
2008-01-10 12:50:00,23.85,23.93,23.85,23.87,9900.0,14.3894,14.4376,14.3894,14.4014,9900.0
2008-01-10 12:55:00,23.88,23.95,23.88,23.94,4300.0,14.4075,14.4497,14.4075,14.4437,4300.0
2008-01-10 13:00:00,23.92,23.93,23.78,23.9,20900.0,14.4316,14.4376,14.3471,14.4195,20900.0
2008-01-10 13:05:00,23.91,23.94,23.87,23.92,8500.0,14.4256,14.4437,14.4014,14.4316,8500.0
2008-01-10 13:10:00,23.94,23.94,23.81,23.84,5800.0,14.4437,14.4437,14.3652,14.3833,5800.0
2008-01-10 13:15:00,23.86,23.94,23.86,23.9,13900.0,14.3954,14.4437,14.3954,14.4195,13900.0
2008-01-10 13:20:00,23.91,23.96,23.9,23.93,7300.0,14.4256,14.4557,14.4195,14.4376,7300.0
2008-01-10 13:25:00,23.92,23.95,23.89,23.89,2900.0,14.4316,14.4497,14.4135,14.4135,2900.0
2008-01-10 13:30:00,23.88,23.9,23.85,23.86,6400.0,14.4075,14.4195,14.3894,14.3954,6400.0
2008-01-10 13:35:00,23.82,23.82,23.8,23.8,12600.0,14.3713,14.3713,14.3592,14.3592,12600.0
2008-01-10 13:40:00,23.8,23.88,23.79,23.83,9900.0,14.3592,14.4075,14.3532,14.3773,9900.0
2008-01-10 13:45:00,23.81,23.84,23.76,23.84,5400.0,14.3652,14.3833,14.3351,14.3833,5400.0
2008-01-10 13:50:00,23.83,23.83,23.7,23.75,6600.0,14.3773,14.3773,14.2989,14.329,6600.0
2008-01-10 13:55:00,23.75,23.77,23.71,23.77,3900.0,14.329,14.3411,14.3049,14.3411,3900.0
2008-01-10 14:00:00,23.78,23.79,23.75,23.76,5600.0,14.3471,14.3532,14.329,14.3351,5600.0
2008-01-10 14:05:00,23.76,23.78,23.71,23.74,6700.0,14.3351,14.3471,14.3049,14.323,6700.0
2008-01-10 14:10:00,23.74,23.76,23.72,23.72,5000.0,14.323,14.3351,14.3109,14.3109,5000.0
2008-01-10 14:15:00,23.71,24.0,23.71,23.97,13300.0,14.3049,14.4799,14.3049,14.4618,13300.0
2008-01-10 14:20:00,23.97,24.05,23.97,24.0,7300.0,14.4618,14.51,14.4618,14.4799,7300.0
2008-01-10 14:25:00,24.0,24.01,23.91,23.95,3600.0,14.4799,14.4859,14.4256,14.4497,3600.0
2008-01-10 14:30:00,23.89,23.94,23.83,23.86,9100.0,14.4135,14.4437,14.3773,14.3954,9100.0
2008-01-10 14:35:00,23.86,23.97,23.86,23.97,4700.0,14.3954,14.4618,14.3954,14.4618,4700.0
2008-01-10 14:40:00,23.97,23.98,23.95,23.97,3900.0,14.4618,14.4678,14.4497,14.4618,3900.0
2008-01-10 14:45:00,23.98,23.99,23.97,23.97,4900.0,14.4678,14.4738,14.4618,14.4618,4900.0
2008-01-10 14:50:00,23.98,24.02,23.97,24.02,5100.0,14.4678,14.4919,14.4618,14.4919,5100.0
2008-01-10 14:55:00,24.0,24.14,24.0,24.12,10000.0,14.4799,14.5643,14.4799,14.5523,10000.0
2008-01-10 15:00:00,24.1,24.11,24.05,24.06,6100.0,14.5402,14.5462,14.51,14.5161,6100.0
2008-01-10 15:05:00,24.06,24.15,24.06,24.15,8300.0,14.5161,14.5704,14.5161,14.5704,8300.0
2008-01-10 15:10:00,24.15,24.15,24.13,24.15,15500.0,14.5704,14.5704,14.5583,14.5704,15500.0
2008-01-10 15:15:00,24.15,24.16,24.04,24.04,19100.0,14.5704,14.5764,14.504,14.504,19100.0
2008-01-10 15:20:00,24.04,24.05,24.0,24.03,14600.0,14.504,14.51,14.4799,14.498,14600.0
2008-01-10 15:25:00,24.02,24.1,24.02,24.07,7100.0,14.4919,14.5402,14.4919,14.5221,7100.0
2008-01-10 15:30:00,24.08,24.1,24.06,24.1,7900.0,14.5281,14.5402,14.5161,14.5402,7900.0
2008-01-10 15:35:00,24.09,24.09,24.03,24.03,5600.0,14.5342,14.5342,14.498,14.498,5600.0
2008-01-10 15:40:00,24.04,24.08,23.99,23.99,10200.0,14.504,14.5281,14.4738,14.4738,10200.0
2008-01-10 15:45:00,23.98,23.99,23.92,23.93,6400.0,14.4678,14.4738,14.4316,14.4376,6400.0
2008-01-10 15:50:00,23.93,23.97,23.87,23.93,12100.0,14.4376,14.4618,14.4014,14.4376,12100.0
2008-01-10 15:55:00,23.97,23.99,23.89,23.95,17400.0,14.4618,14.4738,14.4135,14.4497,17400.0
2008-01-11 09:30:00,23.73,23.73,23.73,23.73,200.0,14.317,14.317,14.317,14.317,200.0
2008-01-11 09:35:00,23.66,23.66,23.27,23.29,27200.0,14.2747,14.2747,14.0395,14.0515,27200.0
2008-01-11 09:40:00,23.29,23.35,23.26,23.34,16700.0,14.0515,14.0877,14.0334,14.0817,16700.0
2008-01-11 09:45:00,23.35,23.35,23.24,23.26,12600.0,14.0877,14.0877,14.0214,14.0334,12600.0
2008-01-11 09:50:00,23.25,23.32,23.17,23.32,23200.0,14.0274,14.0696,13.9791,14.0696,23200.0
2008-01-11 09:55:00,23.33,23.34,23.29,23.34,16400.0,14.0756,14.0817,14.0515,14.0817,16400.0
2008-01-11 10:00:00,23.34,23.34,23.29,23.3,15500.0,14.0817,14.0817,14.0515,14.0575,15500.0
2008-01-11 10:05:00,23.3,23.36,23.28,23.31,25300.0,14.0575,14.0937,14.0455,14.0636,25300.0
2008-01-11 10:10:00,23.33,23.35,23.31,23.32,11300.0,14.0756,14.0877,14.0636,14.0696,11300.0
2008-01-11 10:15:00,23.33,23.35,23.27,23.32,27200.0,14.0756,14.0877,14.0395,14.0696,27200.0
2008-01-11 10:20:00,23.35,23.38,23.32,23.34,16500.0,14.0877,14.1058,14.0696,14.0817,16500.0
2008-01-11 10:25:00,23.35,23.35,23.24,23.29,18300.0,14.0877,14.0877,14.0214,14.0515,18300.0
2008-01-11 10:30:00,23.29,23.34,23.27,23.32,16100.0,14.0515,14.0817,14.0395,14.0696,16100.0
2008-01-11 10:35:00,23.33,23.43,23.32,23.42,11600.0,14.0756,14.136,14.0696,14.1299,11600.0
2008-01-11 10:40:00,23.41,23.42,23.36,23.37,8800.0,14.1239,14.1299,14.0937,14.0998,8800.0
2008-01-11 10:45:00,23.38,23.46,23.36,23.45,20000.0,14.1058,14.1541,14.0937,14.148,20000.0
2008-01-11 10:50:00,23.46,23.54,23.41,23.54,11900.0,14.1541,14.2023,14.1239,14.2023,11900.0
2008-01-11 10:55:00,23.52,23.52,23.41,23.42,10300.0,14.1903,14.1903,14.1239,14.1299,10300.0
2008-01-11 11:00:00,23.41,23.42,23.36,23.38,12800.0,14.1239,14.1299,14.0937,14.1058,12800.0
2008-01-11 11:05:00,23.38,23.42,23.38,23.4,11500.0,14.1058,14.1299,14.1058,14.1179,11500.0
2008-01-11 11:10:00,23.4,23.42,23.4,23.4,7300.0,14.1179,14.1299,14.1179,14.1179,7300.0
2008-01-11 11:15:00,23.4,23.43,23.4,23.42,15900.0,14.1179,14.136,14.1179,14.1299,15900.0
2008-01-11 11:20:00,23.42,23.48,23.42,23.43,15700.0,14.1299,14.1661,14.1299,14.136,15700.0
2008-01-11 11:25:00,23.44,23.5,23.43,23.49,4800.0,14.142,14.1782,14.136,14.1722,4800.0
2008-01-11 11:30:00,23.48,23.64,23.48,23.63,11500.0,14.1661,14.2627,14.1661,14.2566,11500.0
2008-01-11 11:35:00,23.63,23.67,23.62,23.64,10500.0,14.2566,14.2808,14.2506,14.2627,10500.0
2008-01-11 11:40:00,23.61,23.64,23.6,23.6,5900.0,14.2446,14.2627,14.2385,14.2385,5900.0
2008-01-11 11:45:00,23.61,23.67,23.6,23.66,10000.0,14.2446,14.2808,14.2385,14.2747,10000.0
2008-01-11 11:50:00,23.66,23.75,23.65,23.69,17300.0,14.2747,14.329,14.2687,14.2928,17300.0
2008-01-11 11:55:00,23.69,23.7,23.69,23.7,3200.0,14.2928,14.2989,14.2928,14.2989,3200.0
2008-01-11 12:00:00,23.69,23.72,23.65,23.7,18700.0,14.2928,14.3109,14.2687,14.2989,18700.0
2008-01-11 12:05:00,23.69,23.7,23.67,23.68,8200.0,14.2928,14.2989,14.2808,14.2868,8200.0
2008-01-11 12:10:00,23.68,23.69,23.67,23.69,10200.0,14.2868,14.2928,14.2808,14.2928,10200.0
2008-01-11 12:15:00,23.69,23.72,23.64,23.64,15800.0,14.2928,14.3109,14.2627,14.2627,15800.0
2008-01-11 12:20:00,23.65,23.65,23.58,23.59,16400.0,14.2687,14.2687,14.2265,14.2325,16400.0
2008-01-11 12:25:00,23.57,23.58,23.54,23.56,10500.0,14.2204,14.2265,14.2023,14.2144,10500.0
2008-01-11 12:30:00,23.55,23.58,23.55,23.58,11300.0,14.2084,14.2265,14.2084,14.2265,11300.0
2008-01-11 12:35:00,23.58,23.61,23.57,23.59,10100.0,14.2265,14.2446,14.2204,14.2325,10100.0
2008-01-11 12:40:00,23.58,23.62,23.58,23.62,9600.0,14.2265,14.2506,14.2265,14.2506,9600.0
2008-01-11 12:45:00,23.62,23.66,23.61,23.65,28200.0,14.2506,14.2747,14.2446,14.2687,28200.0
2008-01-11 12:50:00,23.67,23.69,23.65,23.66,11100.0,14.2808,14.2928,14.2687,14.2747,11100.0
2008-01-11 12:55:00,23.66,23.67,23.63,23.66,11900.0,14.2747,14.2808,14.2566,14.2747,11900.0
2008-01-11 13:00:00,23.66,23.66,23.6,23.61,11600.0,14.2747,14.2747,14.2385,14.2446,11600.0
2008-01-11 13:05:00,23.62,23.63,23.59,23.61,10800.0,14.2506,14.2566,14.2325,14.2446,10800.0
2008-01-11 13:10:00,23.62,23.66,23.62,23.66,6900.0,14.2506,14.2747,14.2506,14.2747,6900.0
2008-01-11 13:15:00,23.63,23.64,23.57,23.58,7100.0,14.2566,14.2627,14.2204,14.2265,7100.0
2008-01-11 13:20:00,23.58,23.59,23.51,23.52,10600.0,14.2265,14.2325,14.1842,14.1903,10600.0
2008-01-11 13:25:00,23.52,23.59,23.52,23.59,10100.0,14.1903,14.2325,14.1903,14.2325,10100.0
2008-01-11 13:30:00,23.59,23.67,23.59,23.62,9500.0,14.2325,14.2808,14.2325,14.2506,9500.0
2008-01-11 13:35:00,23.62,23.64,23.59,23.61,7600.0,14.2506,14.2627,14.2325,14.2446,7600.0
2008-01-11 13:40:00,23.61,23.64,23.57,23.62,10300.0,14.2446,14.2627,14.2204,14.2506,10300.0
2008-01-11 13:45:00,23.63,23.63,23.5,23.53,9200.0,14.2566,14.2566,14.1782,14.1963,9200.0
2008-01-11 13:50:00,23.54,23.61,23.54,23.59,8100.0,14.2023,14.2446,14.2023,14.2325,8100.0
2008-01-11 13:55:00,23.59,23.59,23.56,23.56,10100.0,14.2325,14.2325,14.2144,14.2144,10100.0
2008-01-11 14:00:00,23.56,23.57,23.55,23.57,7200.0,14.2144,14.2204,14.2084,14.2204,7200.0
2008-01-11 14:05:00,23.57,23.61,23.56,23.61,6200.0,14.2204,14.2446,14.2144,14.2446,6200.0
2008-01-11 14:10:00,23.61,23.63,23.58,23.62,9900.0,14.2446,14.2566,14.2265,14.2506,9900.0
2008-01-11 14:15:00,23.62,23.72,23.62,23.69,11800.0,14.2506,14.3109,14.2506,14.2928,11800.0
2008-01-11 14:20:00,23.68,23.7,23.68,23.68,5800.0,14.2868,14.2989,14.2868,14.2868,5800.0
2008-01-11 14:25:00,23.67,23.68,23.61,23.61,10300.0,14.2808,14.2868,14.2446,14.2446,10300.0
2008-01-11 14:30:00,23.61,23.62,23.56,23.58,17100.0,14.2446,14.2506,14.2144,14.2265,17100.0
2008-01-11 14:35:00,23.59,23.61,23.57,23.61,7400.0,14.2325,14.2446,14.2204,14.2446,7400.0
2008-01-11 14:40:00,23.61,23.72,23.61,23.72,18200.0,14.2446,14.3109,14.2446,14.3109,18200.0
2008-01-11 14:45:00,23.72,23.74,23.64,23.64,10700.0,14.3109,14.323,14.2627,14.2627,10700.0
2008-01-11 14:50:00,23.64,23.67,23.62,23.63,15000.0,14.2627,14.2808,14.2506,14.2566,15000.0
2008-01-11 14:55:00,23.64,23.64,23.57,23.62,18700.0,14.2627,14.2627,14.2204,14.2506,18700.0
2008-01-11 15:00:00,23.61,23.63,23.61,23.63,11300.0,14.2446,14.2566,14.2446,14.2566,11300.0
2008-01-11 15:05:00,23.62,23.66,23.58,23.6,23200.0,14.2506,14.2747,14.2265,14.2385,23200.0
2008-01-11 15:10:00,23.59,23.59,23.56,23.57,17700.0,14.2325,14.2325,14.2144,14.2204,17700.0
2008-01-11 15:15:00,23.58,23.7,23.58,23.68,33800.0,14.2265,14.2989,14.2265,14.2868,33800.0
2008-01-11 15:20:00,23.67,23.67,23.6,23.62,18800.0,14.2808,14.2808,14.2385,14.2506,18800.0
2008-01-11 15:25:00,23.61,23.71,23.6,23.67,23700.0,14.2446,14.3049,14.2385,14.2808,23700.0
2008-01-11 15:30:00,23.67,23.71,23.65,23.68,19500.0,14.2808,14.3049,14.2687,14.2868,19500.0
2008-01-11 15:35:00,23.69,23.69,23.57,23.61,22800.0,14.2928,14.2928,14.2204,14.2446,22800.0
2008-01-11 15:40:00,23.6,23.61,23.56,23.57,14300.0,14.2385,14.2446,14.2144,14.2204,14300.0
2008-01-11 15:45:00,23.58,23.64,23.58,23.63,17400.0,14.2265,14.2627,14.2265,14.2566,17400.0
2008-01-11 15:50:00,23.63,23.67,23.6,23.6,23700.0,14.2566,14.2808,14.2385,14.2385,23700.0
2008-01-11 15:55:00,23.6,23.66,23.57,23.65,74800.0,14.2385,14.2747,14.2204,14.2687,74800.0
2008-01-14 09:30:00,23.86,23.92,23.78,23.88,6300.0,14.3954,14.4316,14.3471,14.4075,6300.0
2008-01-14 09:35:00,23.9,23.91,23.84,23.9,11900.0,14.4195,14.4256,14.3833,14.4195,11900.0
2008-01-14 09:40:00,23.87,23.93,23.86,23.91,16000.0,14.4014,14.4376,14.3954,14.4256,16000.0
2008-01-14 09:45:00,23.92,23.92,23.86,23.86,11100.0,14.4316,14.4316,14.3954,14.3954,11100.0
2008-01-14 09:50:00,23.86,23.9,23.74,23.83,23900.0,14.3954,14.4195,14.323,14.3773,23900.0
2008-01-14 09:55:00,23.81,23.91,23.8,23.89,11900.0,14.3652,14.4256,14.3592,14.4135,11900.0
2008-01-14 10:00:00,23.9,23.9,23.8,23.83,13000.0,14.4195,14.4195,14.3592,14.3773,13000.0
2008-01-14 10:05:00,23.85,23.87,23.79,23.8,9500.0,14.3894,14.4014,14.3532,14.3592,9500.0
2008-01-14 10:10:00,23.8,23.81,23.75,23.77,6200.0,14.3592,14.3652,14.329,14.3411,6200.0
2008-01-14 10:15:00,23.76,23.78,23.72,23.76,5400.0,14.3351,14.3471,14.3109,14.3351,5400.0
2008-01-14 10:20:00,23.76,23.78,23.75,23.76,3900.0,14.3351,14.3471,14.329,14.3351,3900.0
2008-01-14 10:25:00,23.75,23.75,23.63,23.64,9800.0,14.329,14.329,14.2566,14.2627,9800.0
2008-01-14 10:30:00,23.66,23.75,23.65,23.74,9600.0,14.2747,14.329,14.2687,14.323,9600.0
2008-01-14 10:35:00,23.74,23.75,23.73,23.73,3900.0,14.323,14.329,14.317,14.317,3900.0
2008-01-14 10:40:00,23.73,23.75,23.72,23.72,4900.0,14.317,14.329,14.3109,14.3109,4900.0
2008-01-14 10:45:00,23.72,23.74,23.7,23.7,4700.0,14.3109,14.323,14.2989,14.2989,4700.0
2008-01-14 10:50:00,23.7,23.7,23.64,23.66,8500.0,14.2989,14.2989,14.2627,14.2747,8500.0
2008-01-14 10:55:00,23.66,23.78,23.62,23.76,12400.0,14.2747,14.3471,14.2506,14.3351,12400.0
2008-01-14 11:00:00,23.76,23.81,23.76,23.79,15500.0,14.3351,14.3652,14.3351,14.3532,15500.0
2008-01-14 11:05:00,23.78,23.79,23.77,23.78,3800.0,14.3471,14.3532,14.3411,14.3471,3800.0
2008-01-14 11:10:00,23.8,23.81,23.76,23.77,3800.0,14.3592,14.3652,14.3351,14.3411,3800.0
2008-01-14 11:15:00,23.76,23.78,23.74,23.74,2900.0,14.3351,14.3471,14.323,14.323,2900.0
2008-01-14 11:20:00,23.73,23.73,23.71,23.71,2400.0,14.317,14.317,14.3049,14.3049,2400.0
2008-01-14 11:25:00,23.71,23.75,23.71,23.75,2700.0,14.3049,14.329,14.3049,14.329,2700.0
2008-01-14 11:30:00,23.74,23.76,23.73,23.75,6200.0,14.323,14.3351,14.317,14.329,6200.0
2008-01-14 11:35:00,23.75,23.77,23.74,23.74,4700.0,14.329,14.3411,14.323,14.323,4700.0
2008-01-14 11:40:00,23.74,23.78,23.74,23.75,4300.0,14.323,14.3471,14.323,14.329,4300.0
2008-01-14 11:45:00,23.77,23.78,23.76,23.77,3300.0,14.3411,14.3471,14.3351,14.3411,3300.0
2008-01-14 11:50:00,23.76,23.77,23.75,23.76,2400.0,14.3351,14.3411,14.329,14.3351,2400.0
2008-01-14 11:55:00,23.76,23.77,23.71,23.71,3700.0,14.3351,14.3411,14.3049,14.3049,3700.0
2008-01-14 12:00:00,23.71,23.72,23.68,23.68,5800.0,14.3049,14.3109,14.2868,14.2868,5800.0
2008-01-14 12:05:00,23.68,23.68,23.66,23.66,900.0,14.2868,14.2868,14.2747,14.2747,900.0
2008-01-14 12:10:00,23.67,23.67,23.6,23.6,5900.0,14.2808,14.2808,14.2385,14.2385,5900.0
2008-01-14 12:15:00,23.61,23.62,23.61,23.61,2700.0,14.2446,14.2506,14.2446,14.2446,2700.0
2008-01-14 12:20:00,23.61,23.61,23.58,23.58,1300.0,14.2446,14.2446,14.2265,14.2265,1300.0
2008-01-14 12:25:00,23.59,23.66,23.59,23.64,5600.0,14.2325,14.2747,14.2325,14.2627,5600.0
2008-01-14 12:30:00,23.62,23.63,23.61,23.61,2000.0,14.2506,14.2566,14.2446,14.2446,2000.0
2008-01-14 12:35:00,23.61,23.63,23.61,23.63,1800.0,14.2446,14.2566,14.2446,14.2566,1800.0
2008-01-14 12:40:00,23.63,23.65,23.62,23.65,4900.0,14.2566,14.2687,14.2506,14.2687,4900.0
2008-01-14 12:45:00,23.65,23.66,23.65,23.66,1600.0,14.2687,14.2747,14.2687,14.2747,1600.0
2008-01-14 12:50:00,23.66,23.72,23.65,23.72,4800.0,14.2747,14.3109,14.2687,14.3109,4800.0
2008-01-14 12:55:00,23.72,23.74,23.72,23.73,3500.0,14.3109,14.323,14.3109,14.317,3500.0
2008-01-14 13:00:00,23.72,23.73,23.72,23.73,1500.0,14.3109,14.317,14.3109,14.317,1500.0
2008-01-14 13:05:00,23.73,23.77,23.72,23.77,3900.0,14.317,14.3411,14.3109,14.3411,3900.0
2008-01-14 13:10:00,23.75,23.77,23.73,23.74,8500.0,14.329,14.3411,14.317,14.323,8500.0
2008-01-14 13:15:00,23.74,23.75,23.72,23.74,3600.0,14.323,14.329,14.3109,14.323,3600.0
2008-01-14 13:20:00,23.74,23.78,23.74,23.77,2800.0,14.323,14.3471,14.323,14.3411,2800.0
2008-01-14 13:25:00,23.77,23.87,23.77,23.82,15100.0,14.3411,14.4014,14.3411,14.3713,15100.0
2008-01-14 13:30:00,23.82,23.82,23.8,23.82,5900.0,14.3713,14.3713,14.3592,14.3713,5900.0
2008-01-14 13:35:00,23.79,23.89,23.79,23.86,7600.0,14.3532,14.4135,14.3532,14.3954,7600.0
2008-01-14 13:40:00,23.85,23.87,23.84,23.85,5300.0,14.3894,14.4014,14.3833,14.3894,5300.0
2008-01-14 13:45:00,23.84,23.84,23.8,23.81,6500.0,14.3833,14.3833,14.3592,14.3652,6500.0
2008-01-14 13:50:00,23.8,23.87,23.79,23.87,9100.0,14.3592,14.4014,14.3532,14.4014,9100.0
2008-01-14 13:55:00,23.87,23.89,23.84,23.88,9600.0,14.4014,14.4135,14.3833,14.4075,9600.0
2008-01-14 14:00:00,23.88,23.89,23.82,23.82,5400.0,14.4075,14.4135,14.3713,14.3713,5400.0
2008-01-14 14:05:00,23.82,23.82,23.82,23.82,1900.0,14.3713,14.3713,14.3713,14.3713,1900.0
2008-01-14 14:10:00,23.82,23.82,23.8,23.8,3900.0,14.3713,14.3713,14.3592,14.3592,3900.0
2008-01-14 14:15:00,23.81,23.81,23.76,23.77,6400.0,14.3652,14.3652,14.3351,14.3411,6400.0
2008-01-14 14:20:00,23.77,23.77,23.73,23.73,4000.0,14.3411,14.3411,14.317,14.317,4000.0
2008-01-14 14:25:00,23.73,23.75,23.73,23.75,3800.0,14.317,14.329,14.317,14.329,3800.0
2008-01-14 14:30:00,23.75,23.83,23.75,23.78,9500.0,14.329,14.3773,14.329,14.3471,9500.0
2008-01-14 14:35:00,23.78,23.81,23.77,23.81,5800.0,14.3471,14.3652,14.3411,14.3652,5800.0
2008-01-14 14:40:00,23.83,23.86,23.77,23.8,9800.0,14.3773,14.3954,14.3411,14.3592,9800.0
2008-01-14 14:45:00,23.79,23.81,23.78,23.81,5000.0,14.3532,14.3652,14.3471,14.3652,5000.0
2008-01-14 14:50:00,23.81,23.83,23.78,23.78,5600.0,14.3652,14.3773,14.3471,14.3471,5600.0
2008-01-14 14:55:00,23.79,23.84,23.79,23.84,4200.0,14.3532,14.3833,14.3532,14.3833,4200.0
2008-01-14 15:00:00,23.84,23.85,23.81,23.81,4800.0,14.3833,14.3894,14.3652,14.3652,4800.0
2008-01-14 15:05:00,23.81,23.85,23.81,23.85,4500.0,14.3652,14.3894,14.3652,14.3894,4500.0
2008-01-14 15:10:00,23.85,23.86,23.77,23.78,10500.0,14.3894,14.3954,14.3411,14.3471,10500.0
2008-01-14 15:15:00,23.78,23.81,23.78,23.8,3700.0,14.3471,14.3652,14.3471,14.3592,3700.0
2008-01-14 15:20:00,23.79,23.81,23.75,23.75,9600.0,14.3532,14.3652,14.329,14.329,9600.0
2008-01-14 15:25:00,23.75,23.78,23.71,23.78,9600.0,14.329,14.3471,14.3049,14.3471,9600.0
2008-01-14 15:30:00,23.79,23.79,23.75,23.76,5200.0,14.3532,14.3532,14.329,14.3351,5200.0
2008-01-14 15:35:00,23.75,23.76,23.73,23.76,7100.0,14.329,14.3351,14.317,14.3351,7100.0
2008-01-14 15:40:00,23.76,23.84,23.72,23.79,13300.0,14.3351,14.3833,14.3109,14.3532,13300.0
2008-01-14 15:45:00,23.8,23.82,23.75,23.77,8500.0,14.3592,14.3713,14.329,14.3411,8500.0
2008-01-14 15:50:00,23.78,23.85,23.78,23.79,10600.0,14.3471,14.3894,14.3471,14.3532,10600.0
2008-01-14 15:55:00,23.79,23.82,23.79,23.82,10300.0,14.3532,14.3713,14.3532,14.3713,10300.0
2008-01-15 09:30:00,23.56,23.61,23.4,23.52,9700.0,14.2144,14.2446,14.1179,14.1903,9700.0
2008-01-15 09:35:00,23.55,23.58,23.5,23.57,5400.0,14.2084,14.2265,14.1782,14.2204,5400.0
2008-01-15 09:40:00,23.55,23.6,23.49,23.6,3400.0,14.2084,14.2385,14.1722,14.2385,3400.0
2008-01-15 09:45:00,23.59,23.62,23.57,23.57,3400.0,14.2325,14.2506,14.2204,14.2204,3400.0
2008-01-15 09:50:00,23.55,23.65,23.55,23.6,4200.0,14.2084,14.2687,14.2084,14.2385,4200.0
2008-01-15 09:55:00,23.6,23.6,23.47,23.48,4600.0,14.2385,14.2385,14.1601,14.1661,4600.0
2008-01-15 10:00:00,23.49,23.5,23.42,23.43,5600.0,14.1722,14.1782,14.1299,14.136,5600.0
2008-01-15 10:05:00,23.43,23.47,23.42,23.44,3800.0,14.136,14.1601,14.1299,14.142,3800.0
2008-01-15 10:10:00,23.42,23.42,23.32,23.32,5400.0,14.1299,14.1299,14.0696,14.0696,5400.0
2008-01-15 10:15:00,23.29,23.33,23.26,23.29,5400.0,14.0515,14.0756,14.0334,14.0515,5400.0
2008-01-15 10:20:00,23.3,23.34,23.29,23.32,4600.0,14.0575,14.0817,14.0515,14.0696,4600.0
2008-01-15 10:25:00,23.31,23.34,23.29,23.3,2400.0,14.0636,14.0817,14.0515,14.0575,2400.0
2008-01-15 10:30:00,23.29,23.37,23.27,23.33,14100.0,14.0515,14.0998,14.0395,14.0756,14100.0
2008-01-15 10:35:00,23.33,23.36,23.33,23.36,5100.0,14.0756,14.0937,14.0756,14.0937,5100.0
2008-01-15 10:40:00,23.36,23.36,23.26,23.3,5400.0,14.0937,14.0937,14.0334,14.0575,5400.0
2008-01-15 10:45:00,23.3,23.3,23.24,23.26,5300.0,14.0575,14.0575,14.0214,14.0334,5300.0
2008-01-15 10:50:00,23.24,23.37,23.22,23.37,3900.0,14.0214,14.0998,14.0093,14.0998,3900.0
2008-01-15 10:55:00,23.37,23.37,23.3,23.31,3400.0,14.0998,14.0998,14.0575,14.0636,3400.0
2008-01-15 11:00:00,23.31,23.35,23.3,23.31,2100.0,14.0636,14.0877,14.0575,14.0636,2100.0
2008-01-15 11:05:00,23.31,23.38,23.3,23.35,3100.0,14.0636,14.1058,14.0575,14.0877,3100.0
2008-01-15 11:10:00,23.37,23.46,23.36,23.44,5800.0,14.0998,14.1541,14.0937,14.142,5800.0
2008-01-15 11:15:00,23.44,23.45,23.4,23.4,6100.0,14.142,14.148,14.1179,14.1179,6100.0
2008-01-15 11:20:00,23.41,23.45,23.41,23.41,4300.0,14.1239,14.148,14.1239,14.1239,4300.0
2008-01-15 11:25:00,23.43,23.43,23.36,23.39,6500.0,14.136,14.136,14.0937,14.1118,6500.0
2008-01-15 11:30:00,23.37,23.39,23.32,23.33,4000.0,14.0998,14.1118,14.0696,14.0756,4000.0
2008-01-15 11:35:00,23.33,23.35,23.33,23.34,2300.0,14.0756,14.0877,14.0756,14.0817,2300.0
2008-01-15 11:40:00,23.34,23.35,23.29,23.3,4200.0,14.0817,14.0877,14.0515,14.0575,4200.0
2008-01-15 11:45:00,23.3,23.3,23.28,23.28,4200.0,14.0575,14.0575,14.0455,14.0455,4200.0
2008-01-15 11:50:00,23.28,23.29,23.25,23.26,2900.0,14.0455,14.0515,14.0274,14.0334,2900.0
2008-01-15 11:55:00,23.27,23.28,23.26,23.28,3000.0,14.0395,14.0455,14.0334,14.0455,3000.0
2008-01-15 12:00:00,23.29,23.29,23.27,23.28,1700.0,14.0515,14.0515,14.0395,14.0455,1700.0
2008-01-15 12:05:00,23.28,23.3,23.24,23.3,3500.0,14.0455,14.0575,14.0214,14.0575,3500.0
2008-01-15 12:10:00,23.3,23.3,23.26,23.28,2800.0,14.0575,14.0575,14.0334,14.0455,2800.0
2008-01-15 12:15:00,23.28,23.3,23.25,23.26,3100.0,14.0455,14.0575,14.0274,14.0334,3100.0
2008-01-15 12:20:00,23.27,23.33,23.27,23.33,5500.0,14.0395,14.0756,14.0395,14.0756,5500.0
2008-01-15 12:25:00,23.31,23.31,23.29,23.31,2900.0,14.0636,14.0636,14.0515,14.0636,2900.0
2008-01-15 12:30:00,23.3,23.32,23.24,23.27,5000.0,14.0575,14.0696,14.0214,14.0395,5000.0
2008-01-15 12:35:00,23.28,23.29,23.26,23.29,4000.0,14.0455,14.0515,14.0334,14.0515,4000.0
2008-01-15 12:40:00,23.3,23.33,23.29,23.29,2400.0,14.0575,14.0756,14.0515,14.0515,2400.0
2008-01-15 12:45:00,23.29,23.33,23.29,23.31,4700.0,14.0515,14.0756,14.0515,14.0636,4700.0
2008-01-15 12:50:00,23.31,23.33,23.31,23.31,700.0,14.0636,14.0756,14.0636,14.0636,700.0
2008-01-15 12:55:00,23.31,23.31,23.26,23.3,2800.0,14.0636,14.0636,14.0334,14.0575,2800.0
2008-01-15 13:00:00,23.3,23.38,23.3,23.38,7700.0,14.0575,14.1058,14.0575,14.1058,7700.0
2008-01-15 13:05:00,23.38,23.41,23.35,23.41,4100.0,14.1058,14.1239,14.0877,14.1239,4100.0
2008-01-15 13:10:00,23.41,23.42,23.38,23.41,3700.0,14.1239,14.1299,14.1058,14.1239,3700.0
2008-01-15 13:15:00,23.4,23.4,23.37,23.38,2300.0,14.1179,14.1179,14.0998,14.1058,2300.0
2008-01-15 13:20:00,23.39,23.39,23.3,23.3,5000.0,14.1118,14.1118,14.0575,14.0575,5000.0
2008-01-15 13:25:00,23.29,23.31,23.28,23.28,6900.0,14.0515,14.0636,14.0455,14.0455,6900.0
2008-01-15 13:30:00,23.28,23.31,23.27,23.31,3200.0,14.0455,14.0636,14.0395,14.0636,3200.0
2008-01-15 13:35:00,23.31,23.34,23.3,23.32,6000.0,14.0636,14.0817,14.0575,14.0696,6000.0
2008-01-15 13:40:00,23.33,23.34,23.29,23.33,4800.0,14.0756,14.0817,14.0515,14.0756,4800.0
2008-01-15 13:45:00,23.31,23.33,23.28,23.31,3500.0,14.0636,14.0756,14.0455,14.0636,3500.0
2008-01-15 13:50:00,23.3,23.3,23.24,23.27,3900.0,14.0575,14.0575,14.0214,14.0395,3900.0
2008-01-15 13:55:00,23.27,23.36,23.27,23.32,4300.0,14.0395,14.0937,14.0395,14.0696,4300.0
2008-01-15 14:00:00,23.32,23.33,23.29,23.29,4100.0,14.0696,14.0756,14.0515,14.0515,4100.0
2008-01-15 14:05:00,23.3,23.31,23.28,23.3,5300.0,14.0575,14.0636,14.0455,14.0575,5300.0
2008-01-15 14:10:00,23.32,23.36,23.3,23.36,3000.0,14.0696,14.0937,14.0575,14.0937,3000.0
2008-01-15 14:15:00,23.33,23.34,23.29,23.31,5200.0,14.0756,14.0817,14.0515,14.0636,5200.0
2008-01-15 14:20:00,23.32,23.36,23.3,23.35,4400.0,14.0696,14.0937,14.0575,14.0877,4400.0
2008-01-15 14:25:00,23.33,23.33,23.3,23.3,4100.0,14.0756,14.0756,14.0575,14.0575,4100.0
2008-01-15 14:30:00,23.32,23.32,23.28,23.28,5800.0,14.0696,14.0696,14.0455,14.0455,5800.0
2008-01-15 14:35:00,23.27,23.33,23.26,23.32,11900.0,14.0395,14.0756,14.0334,14.0696,11900.0
2008-01-15 14:40:00,23.33,23.38,23.33,23.35,4600.0,14.0756,14.1058,14.0756,14.0877,4600.0
2008-01-15 14:45:00,23.35,23.36,23.31,23.32,3800.0,14.0877,14.0937,14.0636,14.0696,3800.0
2008-01-15 14:50:00,23.33,23.33,23.28,23.33,6000.0,14.0756,14.0756,14.0455,14.0756,6000.0
2008-01-15 14:55:00,23.34,23.36,23.28,23.29,9300.0,14.0817,14.0937,14.0455,14.0515,9300.0
2008-01-15 15:00:00,23.28,23.29,23.25,23.28,5300.0,14.0455,14.0515,14.0274,14.0455,5300.0
2008-01-15 15:05:00,23.27,23.28,23.25,23.28,2200.0,14.0395,14.0455,14.0274,14.0455,2200.0
2008-01-15 15:10:00,23.27,23.28,23.23,23.25,3900.0,14.0395,14.0455,14.0153,14.0274,3900.0
2008-01-15 15:15:00,23.24,23.28,23.24,23.27,3700.0,14.0214,14.0455,14.0214,14.0395,3700.0
2008-01-15 15:20:00,23.25,23.32,23.25,23.28,8200.0,14.0274,14.0696,14.0274,14.0455,8200.0
2008-01-15 15:25:00,23.28,23.42,23.28,23.36,4700.0,14.0455,14.1299,14.0455,14.0937,4700.0
2008-01-15 15:30:00,23.35,23.37,23.31,23.35,8500.0,14.0877,14.0998,14.0636,14.0877,8500.0
2008-01-15 15:35:00,23.35,23.39,23.34,23.35,5000.0,14.0877,14.1118,14.0817,14.0877,5000.0
2008-01-15 15:40:00,23.33,23.34,23.31,23.34,5700.0,14.0756,14.0817,14.0636,14.0817,5700.0
2008-01-15 15:45:00,23.32,23.33,23.27,23.33,4900.0,14.0696,14.0756,14.0395,14.0756,4900.0
2008-01-15 15:50:00,23.32,23.33,23.3,23.3,6100.0,14.0696,14.0756,14.0575,14.0575,6100.0
2008-01-15 15:55:00,23.29,23.3,23.24,23.26,20100.0,14.0515,14.0575,14.0214,14.0334,20100.0
2008-01-16 09:30:00,23.55,24.02,22.98,23.71,89500.0,14.2084,14.4919,13.8645,14.3049,89500.0
2008-01-16 09:35:00,23.71,23.85,23.61,23.77,21700.0,14.3049,14.3894,14.2446,14.3411,21700.0
2008-01-16 09:40:00,23.75,24.02,23.75,24.02,40800.0,14.329,14.4919,14.329,14.4919,40800.0
2008-01-16 09:45:00,23.97,24.0,23.81,23.86,29000.0,14.4618,14.4799,14.3652,14.3954,29000.0
2008-01-16 09:50:00,23.86,23.99,23.83,23.91,18200.0,14.3954,14.4738,14.3773,14.4256,18200.0
2008-01-16 09:55:00,23.91,24.09,23.83,23.86,28400.0,14.4256,14.5342,14.3773,14.3954,28400.0
2008-01-16 10:00:00,23.91,24.05,23.88,24.01,22700.0,14.4256,14.51,14.4075,14.4859,22700.0
2008-01-16 10:05:00,24.01,24.02,23.98,23.98,12700.0,14.4859,14.4919,14.4678,14.4678,12700.0
2008-01-16 10:10:00,23.98,24.02,23.97,24.02,16700.0,14.4678,14.4919,14.4618,14.4919,16700.0
2008-01-16 10:15:00,23.99,24.21,23.98,24.16,17400.0,14.4738,14.6066,14.4678,14.5764,17400.0
2008-01-16 10:20:00,24.15,24.23,24.12,24.21,25900.0,14.5704,14.6186,14.5523,14.6066,25900.0
2008-01-16 10:25:00,24.22,24.36,24.2,24.35,22200.0,14.6126,14.6971,14.6005,14.691,22200.0
2008-01-16 10:30:00,24.36,24.53,24.34,24.49,44500.0,14.6971,14.7996,14.685,14.7755,44500.0
2008-01-16 10:35:00,24.49,24.56,24.43,24.47,22800.0,14.7755,14.8177,14.7393,14.7634,22800.0
2008-01-16 10:40:00,24.42,24.51,24.42,24.5,16000.0,14.7333,14.7876,14.7333,14.7815,16000.0
2008-01-16 10:45:00,24.47,24.49,24.41,24.42,19300.0,14.7634,14.7755,14.7272,14.7333,19300.0
2008-01-16 10:50:00,24.42,24.44,24.33,24.33,26500.0,14.7333,14.7453,14.679,14.679,26500.0
2008-01-16 10:55:00,24.33,24.34,24.3,24.3,10400.0,14.679,14.685,14.6609,14.6609,10400.0
2008-01-16 11:00:00,24.29,24.44,24.22,24.39,40200.0,14.6548,14.7453,14.6126,14.7152,40200.0
2008-01-16 11:05:00,24.39,24.55,24.38,24.55,30700.0,14.7152,14.8117,14.7091,14.8117,30700.0
2008-01-16 11:10:00,24.55,24.61,24.45,24.5,25100.0,14.8117,14.8479,14.7514,14.7815,25100.0
2008-01-16 11:15:00,24.51,24.56,24.5,24.56,5300.0,14.7876,14.8177,14.7815,14.8177,5300.0
2008-01-16 11:20:00,24.53,24.62,24.52,24.61,15900.0,14.7996,14.8539,14.7936,14.8479,15900.0
2008-01-16 11:25:00,24.58,24.61,24.57,24.59,2500.0,14.8298,14.8479,14.8238,14.8358,2500.0
2008-01-16 11:30:00,24.59,24.75,24.59,24.64,13800.0,14.8358,14.9324,14.8358,14.866,13800.0
2008-01-16 11:35:00,24.63,24.63,24.53,24.53,8500.0,14.86,14.86,14.7996,14.7996,8500.0
2008-01-16 11:40:00,24.53,24.53,24.46,24.49,5200.0,14.7996,14.7996,14.7574,14.7755,5200.0
2008-01-16 11:45:00,24.49,24.52,24.47,24.5,7800.0,14.7755,14.7936,14.7634,14.7815,7800.0
2008-01-16 11:50:00,24.51,24.6,24.49,24.6,14300.0,14.7876,14.8419,14.7755,14.8419,14300.0
2008-01-16 11:55:00,24.59,24.64,24.52,24.62,18800.0,14.8358,14.866,14.7936,14.8539,18800.0
2008-01-16 12:00:00,24.58,24.65,24.57,24.62,18000.0,14.8298,14.872,14.8238,14.8539,18000.0
2008-01-16 12:05:00,24.64,24.65,24.56,24.56,9900.0,14.866,14.872,14.8177,14.8177,9900.0
2008-01-16 12:10:00,24.55,24.57,24.51,24.55,6900.0,14.8117,14.8238,14.7876,14.8117,6900.0
2008-01-16 12:15:00,24.54,24.59,24.53,24.53,8800.0,14.8057,14.8358,14.7996,14.7996,8800.0
2008-01-16 12:20:00,24.53,24.54,24.5,24.52,7500.0,14.7996,14.8057,14.7815,14.7936,7500.0
2008-01-16 12:25:00,24.52,24.52,24.46,24.48,6600.0,14.7936,14.7936,14.7574,14.7695,6600.0
2008-01-16 12:30:00,24.48,24.57,24.45,24.49,8500.0,14.7695,14.8238,14.7514,14.7755,8500.0
2008-01-16 12:35:00,24.5,24.5,24.45,24.48,7100.0,14.7815,14.7815,14.7514,14.7695,7100.0
2008-01-16 12:40:00,24.49,24.56,24.47,24.52,7500.0,14.7755,14.8177,14.7634,14.7936,7500.0
2008-01-16 12:45:00,24.51,24.51,24.41,24.43,6200.0,14.7876,14.7876,14.7272,14.7393,6200.0
2008-01-16 12:50:00,24.44,24.46,24.41,24.42,2400.0,14.7453,14.7574,14.7272,14.7333,2400.0
2008-01-16 12:55:00,24.43,24.43,24.39,24.41,3500.0,14.7393,14.7393,14.7152,14.7272,3500.0
2008-01-16 13:00:00,24.41,24.44,24.4,24.42,6000.0,14.7272,14.7453,14.7212,14.7333,6000.0
2008-01-16 13:05:00,24.41,24.43,24.39,24.4,5600.0,14.7272,14.7393,14.7152,14.7212,5600.0
2008-01-16 13:10:00,24.39,24.42,24.37,24.38,3900.0,14.7152,14.7333,14.7031,14.7091,3900.0
2008-01-16 13:15:00,24.37,24.38,24.3,24.3,5100.0,14.7031,14.7091,14.6609,14.6609,5100.0
2008-01-16 13:20:00,24.3,24.37,24.3,24.32,10600.0,14.6609,14.7031,14.6609,14.6729,10600.0
2008-01-16 13:25:00,24.32,24.32,24.26,24.26,14300.0,14.6729,14.6729,14.6367,14.6367,14300.0
2008-01-16 13:30:00,24.25,24.3,24.24,24.28,9100.0,14.6307,14.6609,14.6247,14.6488,9100.0
2008-01-16 13:35:00,24.28,24.36,24.27,24.3,9400.0,14.6488,14.6971,14.6428,14.6609,9400.0
2008-01-16 13:40:00,24.29,24.32,24.27,24.3,3600.0,14.6548,14.6729,14.6428,14.6609,3600.0
2008-01-16 13:45:00,24.28,24.36,24.25,24.31,19800.0,14.6488,14.6971,14.6307,14.6669,19800.0
2008-01-16 13:50:00,24.32,24.33,24.3,24.31,10700.0,14.6729,14.679,14.6609,14.6669,10700.0
2008-01-16 13:55:00,24.31,24.33,24.25,24.3,8900.0,14.6669,14.679,14.6307,14.6609,8900.0
2008-01-16 14:00:00,24.3,24.43,24.25,24.43,19800.0,14.6609,14.7393,14.6307,14.7393,19800.0
2008-01-16 14:05:00,24.44,24.49,24.38,24.49,11800.0,14.7453,14.7755,14.7091,14.7755,11800.0
2008-01-16 14:10:00,24.48,24.52,24.47,24.51,6200.0,14.7695,14.7936,14.7634,14.7876,6200.0
2008-01-16 14:15:00,24.48,24.57,24.46,24.55,14400.0,14.7695,14.8238,14.7574,14.8117,14400.0
2008-01-16 14:20:00,24.54,24.56,24.49,24.52,8200.0,14.8057,14.8177,14.7755,14.7936,8200.0
2008-01-16 14:25:00,24.51,24.61,24.51,24.61,4100.0,14.7876,14.8479,14.7876,14.8479,4100.0
2008-01-16 14:30:00,24.62,24.65,24.6,24.6,6600.0,14.8539,14.872,14.8419,14.8419,6600.0
2008-01-16 14:35:00,24.6,24.64,24.57,24.61,9300.0,14.8419,14.866,14.8238,14.8479,9300.0
2008-01-16 14:40:00,24.61,24.63,24.59,24.61,6600.0,14.8479,14.86,14.8358,14.8479,6600.0
2008-01-16 14:45:00,24.63,24.63,24.58,24.6,5300.0,14.86,14.86,14.8298,14.8419,5300.0
2008-01-16 14:50:00,24.58,24.6,24.54,24.54,6000.0,14.8298,14.8419,14.8057,14.8057,6000.0
2008-01-16 14:55:00,24.55,24.55,24.49,24.49,7900.0,14.8117,14.8117,14.7755,14.7755,7900.0
2008-01-16 15:00:00,24.5,24.5,24.46,24.48,7800.0,14.7815,14.7815,14.7574,14.7695,7800.0
2008-01-16 15:05:00,24.47,24.58,24.47,24.58,20900.0,14.7634,14.8298,14.7634,14.8298,20900.0
2008-01-16 15:10:00,24.58,24.6,24.5,24.56,12200.0,14.8298,14.8419,14.7815,14.8177,12200.0
2008-01-16 15:15:00,24.57,24.77,24.55,24.7,24100.0,14.8238,14.9444,14.8117,14.9022,24100.0
2008-01-16 15:20:00,24.66,24.79,24.55,24.58,16500.0,14.8781,14.9565,14.8117,14.8298,16500.0
2008-01-16 15:25:00,24.59,24.64,24.57,24.62,11000.0,14.8358,14.866,14.8238,14.8539,11000.0
2008-01-16 15:30:00,24.6,24.66,24.6,24.61,14300.0,14.8419,14.8781,14.8419,14.8479,14300.0
2008-01-16 15:35:00,24.61,24.64,24.41,24.41,17800.0,14.8479,14.866,14.7272,14.7272,17800.0
2008-01-16 15:40:00,24.41,24.45,24.35,24.36,12700.0,14.7272,14.7514,14.691,14.6971,12700.0
2008-01-16 15:45:00,24.35,24.49,24.34,24.44,21100.0,14.691,14.7755,14.685,14.7453,21100.0
2008-01-16 15:50:00,24.44,24.51,24.41,24.48,29000.0,14.7453,14.7876,14.7272,14.7695,29000.0
2008-01-16 15:55:00,24.48,24.5,24.44,24.44,23600.0,14.7695,14.7815,14.7453,14.7453,23600.0
2008-01-17 09:30:00,24.51,24.63,24.51,24.54,9700.0,14.7876,14.86,14.7876,14.8057,9700.0
2008-01-17 09:35:00,24.56,24.84,24.46,24.67,29200.0,14.8177,14.9867,14.7574,14.8841,29200.0
2008-01-17 09:40:00,24.66,24.78,24.65,24.78,9100.0,14.8781,14.9505,14.872,14.9505,9100.0
2008-01-17 09:45:00,24.74,24.75,24.62,24.64,6800.0,14.9263,14.9324,14.8539,14.866,6800.0
2008-01-17 09:50:00,24.61,24.61,24.33,24.33,5100.0,14.8479,14.8479,14.679,14.679,5100.0
2008-01-17 09:55:00,24.38,24.49,24.35,24.49,1800.0,14.7091,14.7755,14.691,14.7755,1800.0
2008-01-17 10:00:00,24.44,24.44,24.3,24.35,5100.0,14.7453,14.7453,14.6609,14.691,5100.0
2008-01-17 10:05:00,24.36,24.42,24.34,24.39,3800.0,14.6971,14.7333,14.685,14.7152,3800.0
2008-01-17 10:10:00,24.38,24.46,24.32,24.46,10800.0,14.7091,14.7574,14.6729,14.7574,10800.0
2008-01-17 10:15:00,24.45,24.48,24.38,24.38,11900.0,14.7514,14.7695,14.7091,14.7091,11900.0
2008-01-17 10:20:00,24.38,24.41,24.35,24.41,7000.0,14.7091,14.7272,14.691,14.7272,7000.0
2008-01-17 10:25:00,24.41,24.47,24.4,24.46,12300.0,14.7272,14.7634,14.7212,14.7574,12300.0
2008-01-17 10:30:00,24.45,24.45,24.3,24.3,14200.0,14.7514,14.7514,14.6609,14.6609,14200.0
2008-01-17 10:35:00,24.3,24.33,24.23,24.27,17700.0,14.6609,14.679,14.6186,14.6428,17700.0
2008-01-17 10:40:00,24.27,24.32,24.2,24.32,17100.0,14.6428,14.6729,14.6005,14.6729,17100.0
2008-01-17 10:45:00,24.3,24.41,24.3,24.41,9900.0,14.6609,14.7272,14.6609,14.7272,9900.0
2008-01-17 10:50:00,24.39,24.39,24.31,24.33,6000.0,14.7152,14.7152,14.6669,14.679,6000.0
2008-01-17 10:55:00,24.32,24.43,24.3,24.39,3300.0,14.6729,14.7393,14.6609,14.7152,3300.0
2008-01-17 11:00:00,24.37,24.39,24.35,24.39,3200.0,14.7031,14.7152,14.691,14.7152,3200.0
2008-01-17 11:05:00,24.38,24.44,24.38,24.44,3200.0,14.7091,14.7453,14.7091,14.7453,3200.0
2008-01-17 11:10:00,24.41,24.42,24.32,24.4,7700.0,14.7272,14.7333,14.6729,14.7212,7700.0
2008-01-17 11:15:00,24.39,24.39,24.29,24.33,5900.0,14.7152,14.7152,14.6548,14.679,5900.0
2008-01-17 11:20:00,24.33,24.34,24.28,24.29,3000.0,14.679,14.685,14.6488,14.6548,3000.0
2008-01-17 11:25:00,24.28,24.31,24.23,24.25,12600.0,14.6488,14.6669,14.6186,14.6307,12600.0
2008-01-17 11:30:00,24.27,24.3,24.21,24.29,18900.0,14.6428,14.6609,14.6066,14.6548,18900.0
2008-01-17 11:35:00,24.24,24.31,24.19,24.19,14000.0,14.6247,14.6669,14.5945,14.5945,14000.0
2008-01-17 11:40:00,24.18,24.22,24.18,24.19,2300.0,14.5885,14.6126,14.5885,14.5945,2300.0
2008-01-17 11:45:00,24.2,24.26,24.19,24.22,2200.0,14.6005,14.6367,14.5945,14.6126,2200.0
2008-01-17 11:50:00,24.25,24.29,24.2,24.23,11000.0,14.6307,14.6548,14.6005,14.6186,11000.0
2008-01-17 11:55:00,24.22,24.28,24.22,24.22,3400.0,14.6126,14.6488,14.6126,14.6126,3400.0
2008-01-17 12:00:00,24.21,24.24,24.19,24.2,4500.0,14.6066,14.6247,14.5945,14.6005,4500.0
2008-01-17 12:05:00,24.21,24.24,24.17,24.18,3700.0,14.6066,14.6247,14.5824,14.5885,3700.0
2008-01-17 12:10:00,24.18,24.21,24.17,24.18,3400.0,14.5885,14.6066,14.5824,14.5885,3400.0
2008-01-17 12:15:00,24.21,24.27,24.2,24.27,5200.0,14.6066,14.6428,14.6005,14.6428,5200.0
2008-01-17 12:20:00,24.27,24.29,24.22,24.22,8300.0,14.6428,14.6548,14.6126,14.6126,8300.0
2008-01-17 12:25:00,24.24,24.37,24.22,24.37,15300.0,14.6247,14.7031,14.6126,14.7031,15300.0
2008-01-17 12:30:00,24.38,24.39,24.32,24.32,10400.0,14.7091,14.7152,14.6729,14.6729,10400.0
2008-01-17 12:35:00,24.32,24.33,24.29,24.3,6700.0,14.6729,14.679,14.6548,14.6609,6700.0
2008-01-17 12:40:00,24.31,24.33,24.24,24.26,21800.0,14.6669,14.679,14.6247,14.6367,21800.0
2008-01-17 12:45:00,24.26,24.33,24.25,24.3,13300.0,14.6367,14.679,14.6307,14.6609,13300.0
2008-01-17 12:50:00,24.3,24.44,24.3,24.41,25700.0,14.6609,14.7453,14.6609,14.7272,25700.0
2008-01-17 12:55:00,24.37,24.41,24.35,24.4,12900.0,14.7031,14.7272,14.691,14.7212,12900.0
2008-01-17 13:00:00,24.41,24.41,24.31,24.33,6100.0,14.7272,14.7272,14.6669,14.679,6100.0
2008-01-17 13:05:00,24.34,24.41,24.3,24.37,16600.0,14.685,14.7272,14.6609,14.7031,16600.0
2008-01-17 13:10:00,24.36,24.38,24.32,24.37,9100.0,14.6971,14.7091,14.6729,14.7031,9100.0
2008-01-17 13:15:00,24.37,24.43,24.36,24.38,7800.0,14.7031,14.7393,14.6971,14.7091,7800.0
2008-01-17 13:20:00,24.4,24.42,24.35,24.36,19500.0,14.7212,14.7333,14.691,14.6971,19500.0
2008-01-17 13:25:00,24.37,24.4,24.32,24.36,14000.0,14.7031,14.7212,14.6729,14.6971,14000.0
2008-01-17 13:30:00,24.35,24.37,24.33,24.36,5600.0,14.691,14.7031,14.679,14.6971,5600.0
2008-01-17 13:35:00,24.36,24.37,24.32,24.33,10500.0,14.6971,14.7031,14.6729,14.679,10500.0
2008-01-17 13:40:00,24.34,24.4,24.31,24.37,13900.0,14.685,14.7212,14.6669,14.7031,13900.0
2008-01-17 13:45:00,24.36,24.36,24.26,24.29,6300.0,14.6971,14.6971,14.6367,14.6548,6300.0
2008-01-17 13:50:00,24.28,24.29,24.26,24.28,1800.0,14.6488,14.6548,14.6367,14.6488,1800.0
2008-01-17 13:55:00,24.29,24.31,24.26,24.28,6300.0,14.6548,14.6669,14.6367,14.6488,6300.0
2008-01-17 14:00:00,24.28,24.31,24.24,24.27,11100.0,14.6488,14.6669,14.6247,14.6428,11100.0
2008-01-17 14:05:00,24.26,24.33,24.24,24.27,5800.0,14.6367,14.679,14.6247,14.6428,5800.0
2008-01-17 14:10:00,24.26,24.26,24.22,24.23,4300.0,14.6367,14.6367,14.6126,14.6186,4300.0
2008-01-17 14:15:00,24.22,24.23,24.16,24.22,8200.0,14.6126,14.6186,14.5764,14.6126,8200.0
2008-01-17 14:20:00,24.22,24.22,24.16,24.2,6000.0,14.6126,14.6126,14.5764,14.6005,6000.0
2008-01-17 14:25:00,24.2,24.2,24.08,24.08,7000.0,14.6005,14.6005,14.5281,14.5281,7000.0
2008-01-17 14:30:00,24.09,24.12,24.07,24.12,6600.0,14.5342,14.5523,14.5221,14.5523,6600.0
2008-01-17 14:35:00,24.12,24.23,24.1,24.21,26700.0,14.5523,14.6186,14.5402,14.6066,26700.0
2008-01-17 14:40:00,24.23,24.23,24.17,24.17,7700.0,14.6186,14.6186,14.5824,14.5824,7700.0
2008-01-17 14:45:00,24.19,24.23,24.12,24.22,11500.0,14.5945,14.6186,14.5523,14.6126,11500.0
2008-01-17 14:50:00,24.23,24.28,24.19,24.25,9000.0,14.6186,14.6488,14.5945,14.6307,9000.0
2008-01-17 14:55:00,24.25,24.27,24.2,24.25,6900.0,14.6307,14.6428,14.6005,14.6307,6900.0
2008-01-17 15:00:00,24.24,24.24,24.16,24.16,7300.0,14.6247,14.6247,14.5764,14.5764,7300.0
2008-01-17 15:05:00,24.18,24.29,24.17,24.25,10100.0,14.5885,14.6548,14.5824,14.6307,10100.0
2008-01-17 15:10:00,24.24,24.24,24.15,24.16,9000.0,14.6247,14.6247,14.5704,14.5764,9000.0
2008-01-17 15:15:00,24.16,24.19,24.11,24.13,12300.0,14.5764,14.5945,14.5462,14.5583,12300.0
2008-01-17 15:20:00,24.13,24.14,24.02,24.02,17500.0,14.5583,14.5643,14.4919,14.4919,17500.0
2008-01-17 15:25:00,24.02,24.05,23.99,24.01,15400.0,14.4919,14.51,14.4738,14.4859,15400.0
2008-01-17 15:30:00,23.99,24.02,23.93,24.02,15400.0,14.4738,14.4919,14.4376,14.4919,15400.0
2008-01-17 15:35:00,24.02,24.07,24.0,24.01,9900.0,14.4919,14.5221,14.4799,14.4859,9900.0
2008-01-17 15:40:00,24.01,24.01,23.96,23.97,23600.0,14.4859,14.4859,14.4557,14.4618,23600.0
2008-01-17 15:45:00,23.95,23.99,23.88,23.93,26300.0,14.4497,14.4738,14.4075,14.4376,26300.0
2008-01-17 15:50:00,23.93,23.98,23.9,23.91,14400.0,14.4376,14.4678,14.4195,14.4256,14400.0
2008-01-17 15:55:00,23.9,23.91,23.84,23.87,25300.0,14.4195,14.4256,14.3833,14.4014,25300.0
2008-01-18 09:30:00,23.92,24.05,23.92,24.01,9600.0,14.4316,14.51,14.4316,14.4859,9600.0
2008-01-18 09:35:00,23.96,24.01,23.96,24.01,5000.0,14.4557,14.4859,14.4557,14.4859,5000.0
2008-01-18 09:40:00,24.0,24.01,23.81,23.81,8600.0,14.4799,14.4859,14.3652,14.3652,8600.0
2008-01-18 09:45:00,23.8,23.85,23.79,23.85,5800.0,14.3592,14.3894,14.3532,14.3894,5800.0
2008-01-18 09:50:00,23.85,23.85,23.71,23.72,9300.0,14.3894,14.3894,14.3049,14.3109,9300.0
2008-01-18 09:55:00,23.72,23.72,23.63,23.63,8500.0,14.3109,14.3109,14.2566,14.2566,8500.0
2008-01-18 10:00:00,23.67,23.71,23.53,23.54,22600.0,14.2808,14.3049,14.1963,14.2023,22600.0
2008-01-18 10:05:00,23.57,23.63,23.55,23.6,10600.0,14.2204,14.2566,14.2084,14.2385,10600.0
2008-01-18 10:10:00,23.6,23.75,23.58,23.74,16600.0,14.2385,14.329,14.2265,14.323,16600.0
2008-01-18 10:15:00,23.74,23.74,23.57,23.63,9700.0,14.323,14.323,14.2204,14.2566,9700.0
2008-01-18 10:20:00,23.61,23.7,23.61,23.69,6400.0,14.2446,14.2989,14.2446,14.2928,6400.0
2008-01-18 10:25:00,23.71,23.71,23.63,23.66,8200.0,14.3049,14.3049,14.2566,14.2747,8200.0
2008-01-18 10:30:00,23.67,23.7,23.65,23.66,3600.0,14.2808,14.2989,14.2687,14.2747,3600.0
2008-01-18 10:35:00,23.65,23.65,23.59,23.6,3100.0,14.2687,14.2687,14.2325,14.2385,3100.0
2008-01-18 10:40:00,23.58,23.59,23.51,23.51,4400.0,14.2265,14.2325,14.1842,14.1842,4400.0
2008-01-18 10:45:00,23.52,23.53,23.46,23.46,10600.0,14.1903,14.1963,14.1541,14.1541,10600.0
2008-01-18 10:50:00,23.49,23.51,23.42,23.43,3200.0,14.1722,14.1842,14.1299,14.136,3200.0
2008-01-18 10:55:00,23.45,23.49,23.39,23.46,6300.0,14.148,14.1722,14.1118,14.1541,6300.0
2008-01-18 11:00:00,23.47,23.47,23.33,23.34,6700.0,14.1601,14.1601,14.0756,14.0817,6700.0
2008-01-18 11:05:00,23.33,23.33,23.26,23.32,6600.0,14.0756,14.0756,14.0334,14.0696,6600.0
2008-01-18 11:10:00,23.31,23.34,23.28,23.28,3200.0,14.0636,14.0817,14.0455,14.0455,3200.0
2008-01-18 11:15:00,23.27,23.27,23.19,23.27,14200.0,14.0395,14.0395,13.9912,14.0395,14200.0
2008-01-18 11:20:00,23.29,23.31,23.1,23.2,9000.0,14.0515,14.0636,13.9369,13.9972,9000.0
2008-01-18 11:25:00,23.18,23.28,23.15,23.23,5900.0,13.9852,14.0455,13.9671,14.0153,5900.0
2008-01-18 11:30:00,23.22,23.29,23.21,23.22,6000.0,14.0093,14.0515,14.0033,14.0093,6000.0
2008-01-18 11:35:00,23.21,23.35,23.19,23.28,13700.0,14.0033,14.0877,13.9912,14.0455,13700.0
2008-01-18 11:40:00,23.25,23.28,23.2,23.23,8600.0,14.0274,14.0455,13.9972,14.0153,8600.0
2008-01-18 11:45:00,23.24,23.25,23.13,23.16,11000.0,14.0214,14.0274,13.955,13.9731,11000.0
2008-01-18 11:50:00,23.17,23.2,23.14,23.18,20500.0,13.9791,13.9972,13.961,13.9852,20500.0
2008-01-18 11:55:00,23.17,23.19,23.11,23.18,10600.0,13.9791,13.9912,13.9429,13.9852,10600.0
2008-01-18 12:00:00,23.18,23.28,23.15,23.24,20700.0,13.9852,14.0455,13.9671,14.0214,20700.0
2008-01-18 12:05:00,23.25,23.25,23.17,23.2,8500.0,14.0274,14.0274,13.9791,13.9972,8500.0
2008-01-18 12:10:00,23.21,23.24,23.17,23.18,5700.0,14.0033,14.0214,13.9791,13.9852,5700.0
2008-01-18 12:15:00,23.19,23.2,23.16,23.16,5600.0,13.9912,13.9972,13.9731,13.9731,5600.0
2008-01-18 12:20:00,23.15,23.17,23.09,23.16,12400.0,13.9671,13.9791,13.9309,13.9731,12400.0
2008-01-18 12:25:00,23.16,23.29,23.16,23.25,24400.0,13.9731,14.0515,13.9731,14.0274,24400.0
2008-01-18 12:30:00,23.25,23.35,23.25,23.32,21300.0,14.0274,14.0877,14.0274,14.0696,21300.0
2008-01-18 12:35:00,23.32,23.33,23.25,23.32,9900.0,14.0696,14.0756,14.0274,14.0696,9900.0
2008-01-18 12:40:00,23.3,23.32,23.26,23.29,8800.0,14.0575,14.0696,14.0334,14.0515,8800.0
2008-01-18 12:45:00,23.3,23.35,23.27,23.35,12900.0,14.0575,14.0877,14.0395,14.0877,12900.0
2008-01-18 12:50:00,23.34,23.34,23.27,23.28,27500.0,14.0817,14.0817,14.0395,14.0455,27500.0
2008-01-18 12:55:00,23.27,23.29,23.24,23.25,15600.0,14.0395,14.0515,14.0214,14.0274,15600.0
2008-01-18 13:00:00,23.25,23.33,23.23,23.3,12700.0,14.0274,14.0756,14.0153,14.0575,12700.0
2008-01-18 13:05:00,23.3,23.33,23.26,23.26,8600.0,14.0575,14.0756,14.0334,14.0334,8600.0
2008-01-18 13:10:00,23.25,23.25,23.18,23.2,5700.0,14.0274,14.0274,13.9852,13.9972,5700.0
2008-01-18 13:15:00,23.18,23.18,23.1,23.11,7500.0,13.9852,13.9852,13.9369,13.9429,7500.0
2008-01-18 13:20:00,23.11,23.13,23.09,23.11,19600.0,13.9429,13.955,13.9309,13.9429,19600.0
2008-01-18 13:25:00,23.1,23.14,23.09,23.09,11300.0,13.9369,13.961,13.9309,13.9309,11300.0
2008-01-18 13:30:00,23.1,23.13,23.09,23.1,13800.0,13.9369,13.955,13.9309,13.9369,13800.0
2008-01-18 13:35:00,23.1,23.1,23.09,23.09,11200.0,13.9369,13.9369,13.9309,13.9309,11200.0
2008-01-18 13:40:00,23.1,23.12,23.07,23.11,6600.0,13.9369,13.949,13.9188,13.9429,6600.0
2008-01-18 13:45:00,23.1,23.2,23.1,23.16,8800.0,13.9369,13.9972,13.9369,13.9731,8800.0
2008-01-18 13:50:00,23.15,23.15,23.08,23.13,6500.0,13.9671,13.9671,13.9248,13.955,6500.0
2008-01-18 13:55:00,23.1,23.15,23.1,23.1,3300.0,13.9369,13.9671,13.9369,13.9369,3300.0
2008-01-18 14:00:00,23.11,23.2,23.11,23.16,5900.0,13.9429,13.9972,13.9429,13.9731,5900.0
2008-01-18 14:05:00,23.15,23.19,23.14,23.18,10100.0,13.9671,13.9912,13.961,13.9852,10100.0
2008-01-18 14:10:00,23.18,23.19,23.15,23.18,28800.0,13.9852,13.9912,13.9671,13.9852,28800.0
2008-01-18 14:15:00,23.18,23.25,23.18,23.22,6500.0,13.9852,14.0274,13.9852,14.0093,6500.0
2008-01-18 14:20:00,23.2,23.2,23.15,23.18,12200.0,13.9972,13.9972,13.9671,13.9852,12200.0
2008-01-18 14:25:00,23.17,23.2,23.15,23.18,11300.0,13.9791,13.9972,13.9671,13.9852,11300.0
2008-01-18 14:30:00,23.15,23.18,23.05,23.09,14200.0,13.9671,13.9852,13.9067,13.9309,14200.0
2008-01-18 14:35:00,23.08,23.13,23.07,23.1,23200.0,13.9248,13.955,13.9188,13.9369,23200.0
2008-01-18 14:40:00,23.1,23.1,23.02,23.05,15500.0,13.9369,13.9369,13.8886,13.9067,15500.0
2008-01-18 14:45:00,23.05,23.07,23.02,23.04,5500.0,13.9067,13.9188,13.8886,13.9007,5500.0
2008-01-18 14:50:00,23.06,23.06,22.97,23.01,9400.0,13.9128,13.9128,13.8585,13.8826,9400.0
2008-01-18 14:55:00,23.01,23.13,23.01,23.13,6900.0,13.8826,13.955,13.8826,13.955,6900.0
2008-01-18 15:00:00,23.13,23.13,23.05,23.09,7200.0,13.955,13.955,13.9067,13.9309,7200.0
2008-01-18 15:05:00,23.09,23.19,23.08,23.19,6300.0,13.9309,13.9912,13.9248,13.9912,6300.0
2008-01-18 15:10:00,23.22,23.23,23.15,23.22,10200.0,14.0093,14.0153,13.9671,14.0093,10200.0
2008-01-18 15:15:00,23.2,23.2,23.12,23.12,5600.0,13.9972,13.9972,13.949,13.949,5600.0
2008-01-18 15:20:00,23.11,23.14,23.04,23.09,7300.0,13.9429,13.961,13.9007,13.9309,7300.0
2008-01-18 15:25:00,23.1,23.11,23.05,23.05,5500.0,13.9369,13.9429,13.9067,13.9067,5500.0
2008-01-18 15:30:00,23.06,23.12,23.06,23.09,3800.0,13.9128,13.949,13.9128,13.9309,3800.0
2008-01-18 15:35:00,23.1,23.14,23.08,23.12,5500.0,13.9369,13.961,13.9248,13.949,5500.0
2008-01-18 15:40:00,23.12,23.24,23.12,23.24,23000.0,13.949,14.0214,13.949,14.0214,23000.0
2008-01-18 15:45:00,23.24,23.32,23.24,23.28,16500.0,14.0214,14.0696,14.0214,14.0455,16500.0
2008-01-18 15:50:00,23.28,23.31,23.22,23.29,12800.0,14.0455,14.0636,14.0093,14.0515,12800.0
2008-01-18 15:55:00,23.29,23.31,23.24,23.28,24500.0,14.0515,14.0636,14.0214,14.0455,24500.0
2008-01-22 09:30:00,22.4,22.78,22.4,22.78,19300.0,13.5146,13.7438,13.5146,13.7438,19300.0
2008-01-22 09:35:00,22.78,23.14,22.75,23.14,7800.0,13.7438,13.961,13.7257,13.961,7800.0
2008-01-22 09:40:00,23.07,23.08,22.93,23.05,4700.0,13.9188,13.9248,13.8343,13.9067,4700.0
2008-01-22 09:45:00,23.06,23.24,22.97,23.2,15600.0,13.9128,14.0214,13.8585,13.9972,15600.0
2008-01-22 09:50:00,23.2,23.34,23.05,23.28,15900.0,13.9972,14.0817,13.9067,14.0455,15900.0
2008-01-22 09:55:00,23.23,23.23,22.98,23.08,13000.0,14.0153,14.0153,13.8645,13.9248,13000.0
2008-01-22 10:00:00,23.06,23.14,22.5,23.04,44200.0,13.9128,13.961,13.5749,13.9007,44200.0
2008-01-22 10:05:00,23.15,23.25,23.04,23.25,5800.0,13.9671,14.0274,13.9007,14.0274,5800.0
2008-01-22 10:10:00,23.31,23.31,23.05,23.22,8600.0,14.0636,14.0636,13.9067,14.0093,8600.0
2008-01-22 10:15:00,23.21,23.35,23.2,23.33,8600.0,14.0033,14.0877,13.9972,14.0756,8600.0
2008-01-22 10:20:00,23.33,23.45,23.25,23.41,12900.0,14.0756,14.148,14.0274,14.1239,12900.0
2008-01-22 10:25:00,23.41,23.49,23.3,23.34,5700.0,14.1239,14.1722,14.0575,14.0817,5700.0
2008-01-22 10:30:00,23.32,23.45,23.29,23.45,9200.0,14.0696,14.148,14.0515,14.148,9200.0
2008-01-22 10:35:00,23.44,23.46,23.32,23.44,12200.0,14.142,14.1541,14.0696,14.142,12200.0
2008-01-22 10:40:00,23.46,23.56,23.46,23.52,8800.0,14.1541,14.2144,14.1541,14.1903,8800.0
2008-01-22 10:45:00,23.51,23.58,23.44,23.56,10600.0,14.1842,14.2265,14.142,14.2144,10600.0
2008-01-22 10:50:00,23.52,23.67,23.49,23.64,11300.0,14.1903,14.2808,14.1722,14.2627,11300.0
2008-01-22 10:55:00,23.66,23.77,23.62,23.7,11600.0,14.2747,14.3411,14.2506,14.2989,11600.0
2008-01-22 11:00:00,23.69,23.84,23.68,23.84,10600.0,14.2928,14.3833,14.2868,14.3833,10600.0
2008-01-22 11:05:00,23.87,24.0,23.85,23.98,10000.0,14.4014,14.4799,14.3894,14.4678,10000.0
2008-01-22 11:10:00,24.0,24.0,23.9,23.92,14200.0,14.4799,14.4799,14.4195,14.4316,14200.0
2008-01-22 11:15:00,23.95,23.96,23.85,23.86,8800.0,14.4497,14.4557,14.3894,14.3954,8800.0
2008-01-22 11:20:00,23.85,23.85,23.68,23.68,4700.0,14.3894,14.3894,14.2868,14.2868,4700.0
2008-01-22 11:25:00,23.68,23.75,23.67,23.7,11400.0,14.2868,14.329,14.2808,14.2989,11400.0
2008-01-22 11:30:00,23.71,23.73,23.59,23.6,8700.0,14.3049,14.317,14.2325,14.2385,8700.0
2008-01-22 11:35:00,23.61,23.66,23.57,23.58,12000.0,14.2446,14.2747,14.2204,14.2265,12000.0
2008-01-22 11:40:00,23.61,23.69,23.59,23.66,7400.0,14.2446,14.2928,14.2325,14.2747,7400.0
2008-01-22 11:45:00,23.65,23.72,23.64,23.68,16100.0,14.2687,14.3109,14.2627,14.2868,16100.0
2008-01-22 11:50:00,23.68,23.68,23.58,23.6,11500.0,14.2868,14.2868,14.2265,14.2385,11500.0
2008-01-22 11:55:00,23.61,23.61,23.53,23.56,6900.0,14.2446,14.2446,14.1963,14.2144,6900.0
2008-01-22 12:00:00,23.59,23.65,23.55,23.62,5300.0,14.2325,14.2687,14.2084,14.2506,5300.0
2008-01-22 12:05:00,23.64,23.73,23.61,23.73,9700.0,14.2627,14.317,14.2446,14.317,9700.0
2008-01-22 12:10:00,23.73,23.81,23.64,23.65,9800.0,14.317,14.3652,14.2627,14.2687,9800.0
2008-01-22 12:15:00,23.66,23.74,23.66,23.67,5700.0,14.2747,14.323,14.2747,14.2808,5700.0
2008-01-22 12:20:00,23.66,23.66,23.54,23.59,15000.0,14.2747,14.2747,14.2023,14.2325,15000.0
2008-01-22 12:25:00,23.59,23.65,23.58,23.63,11400.0,14.2325,14.2687,14.2265,14.2566,11400.0
2008-01-22 12:30:00,23.63,23.66,23.56,23.65,7900.0,14.2566,14.2747,14.2144,14.2687,7900.0
2008-01-22 12:35:00,23.64,23.81,23.64,23.79,19700.0,14.2627,14.3652,14.2627,14.3532,19700.0
2008-01-22 12:40:00,23.8,23.83,23.73,23.78,17600.0,14.3592,14.3773,14.317,14.3471,17600.0
2008-01-22 12:45:00,23.79,23.82,23.74,23.76,11300.0,14.3532,14.3713,14.323,14.3351,11300.0
2008-01-22 12:50:00,23.79,23.8,23.74,23.76,11100.0,14.3532,14.3592,14.323,14.3351,11100.0
2008-01-22 12:55:00,23.76,23.81,23.74,23.78,8400.0,14.3351,14.3652,14.323,14.3471,8400.0
2008-01-22 13:00:00,23.82,23.91,23.82,23.91,8700.0,14.3713,14.4256,14.3713,14.4256,8700.0
2008-01-22 13:05:00,23.9,23.93,23.82,23.9,11800.0,14.4195,14.4376,14.3713,14.4195,11800.0
2008-01-22 13:10:00,23.91,23.96,23.88,23.88,12600.0,14.4256,14.4557,14.4075,14.4075,12600.0
2008-01-22 13:15:00,23.87,23.91,23.86,23.87,7400.0,14.4014,14.4256,14.3954,14.4014,7400.0
2008-01-22 13:20:00,23.88,23.94,23.87,23.91,7600.0,14.4075,14.4437,14.4014,14.4256,7600.0
2008-01-22 13:25:00,23.9,23.9,23.79,23.84,7900.0,14.4195,14.4195,14.3532,14.3833,7900.0
2008-01-22 13:30:00,23.84,23.86,23.81,23.81,6900.0,14.3833,14.3954,14.3652,14.3652,6900.0
2008-01-22 13:35:00,23.82,23.87,23.81,23.85,9300.0,14.3713,14.4014,14.3652,14.3894,9300.0
2008-01-22 13:40:00,23.85,23.94,23.79,23.85,19000.0,14.3894,14.4437,14.3532,14.3894,19000.0
2008-01-22 13:45:00,23.85,23.85,23.79,23.83,9000.0,14.3894,14.3894,14.3532,14.3773,9000.0
2008-01-22 13:50:00,23.84,23.87,23.81,23.83,10700.0,14.3833,14.4014,14.3652,14.3773,10700.0
2008-01-22 13:55:00,23.82,23.88,23.81,23.88,14300.0,14.3713,14.4075,14.3652,14.4075,14300.0
2008-01-22 14:00:00,23.87,23.92,23.78,23.8,18300.0,14.4014,14.4316,14.3471,14.3592,18300.0
2008-01-22 14:05:00,23.8,23.8,23.73,23.76,13100.0,14.3592,14.3592,14.317,14.3351,13100.0
2008-01-22 14:10:00,23.78,23.82,23.75,23.78,10600.0,14.3471,14.3713,14.329,14.3471,10600.0
2008-01-22 14:15:00,23.77,23.88,23.77,23.86,12200.0,14.3411,14.4075,14.3411,14.3954,12200.0
2008-01-22 14:20:00,23.87,23.9,23.83,23.87,19200.0,14.4014,14.4195,14.3773,14.4014,19200.0
2008-01-22 14:25:00,23.88,23.93,23.76,23.76,16800.0,14.4075,14.4376,14.3351,14.3351,16800.0
2008-01-22 14:30:00,23.79,23.83,23.71,23.71,20000.0,14.3532,14.3773,14.3049,14.3049,20000.0
2008-01-22 14:35:00,23.72,23.8,23.72,23.76,11800.0,14.3109,14.3592,14.3109,14.3351,11800.0
2008-01-22 14:40:00,23.76,23.86,23.73,23.85,14900.0,14.3351,14.3954,14.317,14.3894,14900.0
2008-01-22 14:45:00,23.81,23.86,23.74,23.78,14000.0,14.3652,14.3954,14.323,14.3471,14000.0
2008-01-22 14:50:00,23.82,23.85,23.71,23.82,14400.0,14.3713,14.3894,14.3049,14.3713,14400.0
2008-01-22 14:55:00,23.79,23.91,23.78,23.8,9600.0,14.3532,14.4256,14.3471,14.3592,9600.0
2008-01-22 15:00:00,23.8,23.87,23.77,23.87,15600.0,14.3592,14.4014,14.3411,14.4014,15600.0
2008-01-22 15:05:00,23.87,23.96,23.78,23.89,17200.0,14.4014,14.4557,14.3471,14.4135,17200.0
2008-01-22 15:10:00,23.89,23.89,23.78,23.8,12500.0,14.4135,14.4135,14.3471,14.3592,12500.0
2008-01-22 15:15:00,23.8,23.86,23.78,23.81,12300.0,14.3592,14.3954,14.3471,14.3652,12300.0
2008-01-22 15:20:00,23.81,23.89,23.81,23.83,9900.0,14.3652,14.4135,14.3652,14.3773,9900.0
2008-01-22 15:25:00,23.84,23.84,23.79,23.83,12000.0,14.3833,14.3833,14.3532,14.3773,12000.0
2008-01-22 15:30:00,23.84,23.94,23.84,23.86,15400.0,14.3833,14.4437,14.3833,14.3954,15400.0
2008-01-22 15:35:00,23.89,24.01,23.86,23.98,23300.0,14.4135,14.4859,14.3954,14.4678,23300.0
2008-01-22 15:40:00,23.98,24.0,23.91,23.93,20700.0,14.4678,14.4799,14.4256,14.4376,20700.0
2008-01-22 15:45:00,23.92,23.93,23.85,23.9,31100.0,14.4316,14.4376,14.3894,14.4195,31100.0
2008-01-22 15:50:00,23.92,23.93,23.81,23.87,37100.0,14.4316,14.4376,14.3652,14.4014,37100.0
2008-01-22 15:55:00,23.88,23.93,23.82,23.88,55700.0,14.4075,14.4376,14.3713,14.4075,55700.0
2008-01-23 09:30:00,23.28,23.99,23.28,23.91,25700.0,14.0455,14.4738,14.0455,14.4256,25700.0
2008-01-23 09:35:00,23.91,23.95,23.62,23.89,21000.0,14.4256,14.4497,14.2506,14.4135,21000.0
2008-01-23 09:40:00,23.89,24.04,23.84,23.99,6000.0,14.4135,14.504,14.3833,14.4738,6000.0
2008-01-23 09:45:00,24.02,24.05,23.86,24.01,11500.0,14.4919,14.51,14.3954,14.4859,11500.0
2008-01-23 09:50:00,24.02,24.14,23.96,24.11,15000.0,14.4919,14.5643,14.4557,14.5462,15000.0
2008-01-23 09:55:00,24.11,24.28,24.02,24.22,9100.0,14.5462,14.6488,14.4919,14.6126,9100.0
2008-01-23 10:00:00,24.24,24.35,24.09,24.13,14300.0,14.6247,14.691,14.5342,14.5583,14300.0
2008-01-23 10:05:00,24.14,24.31,24.14,24.24,16700.0,14.5643,14.6669,14.5643,14.6247,16700.0
2008-01-23 10:10:00,24.23,24.4,24.23,24.31,15200.0,14.6186,14.7212,14.6186,14.6669,15200.0
2008-01-23 10:15:00,24.33,24.52,24.32,24.52,8700.0,14.679,14.7936,14.6729,14.7936,8700.0
2008-01-23 10:20:00,24.52,24.64,24.5,24.5,14000.0,14.7936,14.866,14.7815,14.7815,14000.0
2008-01-23 10:25:00,24.52,24.63,24.5,24.54,15600.0,14.7936,14.86,14.7815,14.8057,15600.0
2008-01-23 10:30:00,24.54,24.58,24.38,24.4,13700.0,14.8057,14.8298,14.7091,14.7212,13700.0
2008-01-23 10:35:00,24.4,24.41,24.29,24.39,13000.0,14.7212,14.7272,14.6548,14.7152,13000.0
2008-01-23 10:40:00,24.37,24.42,24.23,24.31,13000.0,14.7031,14.7333,14.6186,14.6669,13000.0
2008-01-23 10:45:00,24.33,24.45,24.33,24.4,11900.0,14.679,14.7514,14.679,14.7212,11900.0
2008-01-23 10:50:00,24.42,24.42,24.33,24.33,10400.0,14.7333,14.7333,14.679,14.679,10400.0
2008-01-23 10:55:00,24.32,24.52,24.31,24.46,14100.0,14.6729,14.7936,14.6669,14.7574,14100.0
2008-01-23 11:00:00,24.45,24.5,24.44,24.46,8300.0,14.7514,14.7815,14.7453,14.7574,8300.0
2008-01-23 11:05:00,24.49,24.59,24.49,24.53,22300.0,14.7755,14.8358,14.7755,14.7996,22300.0
2008-01-23 11:10:00,24.52,24.59,24.52,24.54,8400.0,14.7936,14.8358,14.7936,14.8057,8400.0
2008-01-23 11:15:00,24.52,24.55,24.5,24.5,13700.0,14.7936,14.8117,14.7815,14.7815,13700.0
2008-01-23 11:20:00,24.5,24.58,24.45,24.55,8200.0,14.7815,14.8298,14.7514,14.8117,8200.0
2008-01-23 11:25:00,24.56,24.57,24.49,24.51,10800.0,14.8177,14.8238,14.7755,14.7876,10800.0
2008-01-23 11:30:00,24.49,24.49,24.29,24.44,14800.0,14.7755,14.7755,14.6548,14.7453,14800.0
2008-01-23 11:35:00,24.46,24.62,24.46,24.62,12300.0,14.7574,14.8539,14.7574,14.8539,12300.0
2008-01-23 11:40:00,24.62,24.64,24.56,24.57,14000.0,14.8539,14.866,14.8177,14.8238,14000.0
2008-01-23 11:45:00,24.56,24.65,24.49,24.62,13900.0,14.8177,14.872,14.7755,14.8539,13900.0
2008-01-23 11:50:00,24.63,24.72,24.59,24.63,13000.0,14.86,14.9143,14.8358,14.86,13000.0
2008-01-23 11:55:00,24.63,24.69,24.63,24.64,9300.0,14.86,14.8962,14.86,14.866,9300.0
2008-01-23 12:00:00,24.64,24.7,24.63,24.7,32600.0,14.866,14.9022,14.86,14.9022,32600.0
2008-01-23 12:05:00,24.68,24.72,24.66,24.66,21200.0,14.8901,14.9143,14.8781,14.8781,21200.0
2008-01-23 12:10:00,24.65,24.69,24.61,24.66,12400.0,14.872,14.8962,14.8479,14.8781,12400.0
2008-01-23 12:15:00,24.65,24.74,24.64,24.74,15100.0,14.872,14.9263,14.866,14.9263,15100.0
2008-01-23 12:20:00,24.75,24.85,24.73,24.73,14900.0,14.9324,14.9927,14.9203,14.9203,14900.0
2008-01-23 12:25:00,24.73,24.75,24.66,24.69,13600.0,14.9203,14.9324,14.8781,14.8962,13600.0
2008-01-23 12:30:00,24.68,24.68,24.57,24.58,9500.0,14.8901,14.8901,14.8238,14.8298,9500.0
2008-01-23 12:35:00,24.58,24.6,24.52,24.54,13000.0,14.8298,14.8419,14.7936,14.8057,13000.0
2008-01-23 12:40:00,24.54,24.75,24.54,24.63,28100.0,14.8057,14.9324,14.8057,14.86,28100.0
2008-01-23 12:45:00,24.63,24.71,24.52,24.71,25000.0,14.86,14.9082,14.7936,14.9082,25000.0
2008-01-23 12:50:00,24.7,24.74,24.65,24.73,15400.0,14.9022,14.9263,14.872,14.9203,15400.0
2008-01-23 12:55:00,24.74,24.78,24.69,24.7,14600.0,14.9263,14.9505,14.8962,14.9022,14600.0
2008-01-23 13:00:00,24.71,24.82,24.71,24.71,12300.0,14.9082,14.9746,14.9082,14.9082,12300.0
2008-01-23 13:05:00,24.71,24.8,24.7,24.78,18700.0,14.9082,14.9625,14.9022,14.9505,18700.0
2008-01-23 13:10:00,24.75,24.81,24.73,24.8,7800.0,14.9324,14.9686,14.9203,14.9625,7800.0
2008-01-23 13:15:00,24.8,24.9,24.79,24.79,17400.0,14.9625,15.0229,14.9565,14.9565,17400.0
2008-01-23 13:20:00,24.81,24.9,24.81,24.86,10000.0,14.9686,15.0229,14.9686,14.9987,10000.0
2008-01-23 13:25:00,24.86,24.95,24.86,24.94,7600.0,14.9987,15.053,14.9987,15.047,7600.0
2008-01-23 13:30:00,24.93,24.94,24.81,24.93,15700.0,15.041,15.047,14.9686,15.041,15700.0
2008-01-23 13:35:00,24.93,24.97,24.84,24.84,11400.0,15.041,15.0651,14.9867,14.9867,11400.0
2008-01-23 13:40:00,24.84,24.95,24.84,24.95,11000.0,14.9867,15.053,14.9867,15.053,11000.0
2008-01-23 13:45:00,24.96,25.0,24.92,24.99,17000.0,15.0591,15.0832,15.0349,15.0772,17000.0
2008-01-23 13:50:00,24.98,25.08,24.98,25.0,20100.0,15.0711,15.1315,15.0711,15.0832,20100.0
2008-01-23 13:55:00,24.99,25.09,24.98,25.09,13000.0,15.0772,15.1375,15.0711,15.1375,13000.0
2008-01-23 14:00:00,25.09,25.1,25.0,25.0,14300.0,15.1375,15.1435,15.0832,15.0832,14300.0
2008-01-23 14:05:00,25.0,25.07,25.0,25.05,27000.0,15.0832,15.1254,15.0832,15.1134,27000.0
2008-01-23 14:10:00,25.06,25.06,24.96,25.02,17200.0,15.1194,15.1194,15.0591,15.0953,17200.0
2008-01-23 14:15:00,25.02,25.05,24.93,24.93,13500.0,15.0953,15.1134,15.041,15.041,13500.0
2008-01-23 14:20:00,24.91,25.09,24.91,24.99,28900.0,15.0289,15.1375,15.0289,15.0772,28900.0
2008-01-23 14:25:00,25.0,25.15,25.0,25.11,14200.0,15.0832,15.1737,15.0832,15.1496,14200.0
2008-01-23 14:30:00,25.11,25.13,25.0,25.06,19400.0,15.1496,15.1616,15.0832,15.1194,19400.0
2008-01-23 14:35:00,25.08,25.1,25.03,25.1,15000.0,15.1315,15.1435,15.1013,15.1435,15000.0
2008-01-23 14:40:00,25.11,25.13,25.04,25.06,14400.0,15.1496,15.1616,15.1073,15.1194,14400.0
2008-01-23 14:45:00,25.06,25.09,24.95,25.08,14000.0,15.1194,15.1375,15.053,15.1315,14000.0
2008-01-23 14:50:00,25.05,25.14,25.04,25.06,12300.0,15.1134,15.1677,15.1073,15.1194,12300.0
2008-01-23 14:55:00,25.06,25.24,25.06,25.24,14800.0,15.1194,15.228,15.1194,15.228,14800.0
2008-01-23 15:00:00,25.25,25.36,25.22,25.3,30100.0,15.234,15.3004,15.2159,15.2642,30100.0
2008-01-23 15:05:00,25.31,25.41,25.24,25.38,22100.0,15.2702,15.3306,15.228,15.3125,22100.0
2008-01-23 15:10:00,25.39,25.41,25.27,25.39,25000.0,15.3185,15.3306,15.2461,15.3185,25000.0
2008-01-23 15:15:00,25.4,25.4,25.35,25.37,15500.0,15.3245,15.3245,15.2944,15.3064,15500.0
2008-01-23 15:20:00,25.36,25.68,25.36,25.68,33500.0,15.3004,15.4935,15.3004,15.4935,33500.0
2008-01-23 15:25:00,25.64,25.64,25.45,25.55,53700.0,15.4693,15.4693,15.3547,15.415,53700.0
2008-01-23 15:30:00,25.55,25.6,25.54,25.6,27200.0,15.415,15.4452,15.409,15.4452,27200.0
2008-01-23 15:35:00,25.6,25.68,25.55,25.61,38000.0,15.4452,15.4935,15.415,15.4512,38000.0
2008-01-23 15:40:00,25.67,25.68,25.44,25.51,35400.0,15.4874,15.4935,15.3487,15.3909,35400.0
2008-01-23 15:45:00,25.51,25.64,25.46,25.62,32000.0,15.3909,15.4693,15.3607,15.4573,32000.0
2008-01-23 15:50:00,25.63,25.69,25.48,25.65,35300.0,15.4633,15.4995,15.3728,15.4754,35300.0
2008-01-23 15:55:00,25.65,25.67,25.38,25.49,55100.0,15.4754,15.4874,15.3125,15.3788,55100.0
2008-01-24 09:30:00,25.65,25.65,25.45,25.46,14700.0,15.4754,15.4754,15.3547,15.3607,14700.0
2008-01-24 09:35:00,25.49,25.5,25.38,25.38,7500.0,15.3788,15.3849,15.3125,15.3125,7500.0
2008-01-24 09:40:00,25.35,25.35,25.14,25.32,16500.0,15.2944,15.2944,15.1677,15.2763,16500.0
2008-01-24 09:45:00,25.36,25.43,25.35,25.41,19700.0,15.3004,15.3426,15.2944,15.3306,19700.0
2008-01-24 09:50:00,25.4,25.42,25.33,25.37,20400.0,15.3245,15.3366,15.2823,15.3064,20400.0
2008-01-24 09:55:00,25.39,25.41,25.19,25.25,14100.0,15.3185,15.3306,15.1978,15.234,14100.0
2008-01-24 10:00:00,25.25,25.4,25.25,25.33,52200.0,15.234,15.3245,15.234,15.2823,52200.0
2008-01-24 10:05:00,25.32,25.41,25.25,25.26,31500.0,15.2763,15.3306,15.234,15.2401,31500.0
2008-01-24 10:10:00,25.26,25.29,25.03,25.03,19800.0,15.2401,15.2582,15.1013,15.1013,19800.0
2008-01-24 10:15:00,25.03,25.04,24.92,24.93,12600.0,15.1013,15.1073,15.0349,15.041,12600.0
2008-01-24 10:20:00,24.92,25.03,24.84,24.98,15900.0,15.0349,15.1013,14.9867,15.0711,15900.0
2008-01-24 10:25:00,24.96,25.05,24.96,25.03,11500.0,15.0591,15.1134,15.0591,15.1013,11500.0
2008-01-24 10:30:00,25.03,25.12,24.9,25.02,28000.0,15.1013,15.1556,15.0229,15.0953,28000.0
2008-01-24 10:35:00,25.04,25.11,24.98,25.01,13700.0,15.1073,15.1496,15.0711,15.0892,13700.0
2008-01-24 10:40:00,25.05,25.07,24.99,25.02,9200.0,15.1134,15.1254,15.0772,15.0953,9200.0
2008-01-24 10:45:00,25.02,25.05,24.96,25.0,15000.0,15.0953,15.1134,15.0591,15.0832,15000.0
2008-01-24 10:50:00,25.0,25.02,24.93,24.94,12300.0,15.0832,15.0953,15.041,15.047,12300.0
2008-01-24 10:55:00,24.94,25.0,24.89,24.91,10100.0,15.047,15.0832,15.0168,15.0289,10100.0
2008-01-24 11:00:00,24.91,24.92,24.83,24.87,16300.0,15.0289,15.0349,14.9806,15.0048,16300.0
2008-01-24 11:05:00,24.88,24.93,24.85,24.87,5300.0,15.0108,15.041,14.9927,15.0048,5300.0
2008-01-24 11:10:00,24.87,24.96,24.87,24.89,10700.0,15.0048,15.0591,15.0048,15.0168,10700.0
2008-01-24 11:15:00,24.89,24.9,24.8,24.82,13400.0,15.0168,15.0229,14.9625,14.9746,13400.0
2008-01-24 11:20:00,24.83,24.83,24.69,24.74,27200.0,14.9806,14.9806,14.8962,14.9263,27200.0
2008-01-24 11:25:00,24.72,24.8,24.72,24.8,9300.0,14.9143,14.9625,14.9143,14.9625,9300.0
2008-01-24 11:30:00,24.81,24.83,24.77,24.77,9200.0,14.9686,14.9806,14.9444,14.9444,9200.0
2008-01-24 11:35:00,24.8,24.83,24.74,24.77,6300.0,14.9625,14.9806,14.9263,14.9444,6300.0
2008-01-24 11:40:00,24.78,24.84,24.76,24.82,14700.0,14.9505,14.9867,14.9384,14.9746,14700.0
2008-01-24 11:45:00,24.82,24.86,24.78,24.8,11100.0,14.9746,14.9987,14.9505,14.9625,11100.0
2008-01-24 11:50:00,24.77,24.85,24.74,24.83,21800.0,14.9444,14.9927,14.9263,14.9806,21800.0
2008-01-24 11:55:00,24.82,24.82,24.69,24.69,6800.0,14.9746,14.9746,14.8962,14.8962,6800.0
2008-01-24 12:00:00,24.69,24.71,24.61,24.71,12300.0,14.8962,14.9082,14.8479,14.9082,12300.0
2008-01-24 12:05:00,24.7,24.7,24.66,24.66,4900.0,14.9022,14.9022,14.8781,14.8781,4900.0
2008-01-24 12:10:00,24.65,24.68,24.63,24.63,10500.0,14.872,14.8901,14.86,14.86,10500.0
2008-01-24 12:15:00,24.63,24.75,24.62,24.71,16500.0,14.86,14.9324,14.8539,14.9082,16500.0
2008-01-24 12:20:00,24.69,24.73,24.68,24.68,5400.0,14.8962,14.9203,14.8901,14.8901,5400.0
2008-01-24 12:25:00,24.67,24.72,24.64,24.7,12200.0,14.8841,14.9143,14.866,14.9022,12200.0
2008-01-24 12:30:00,24.72,24.74,24.63,24.67,22100.0,14.9143,14.9263,14.86,14.8841,22100.0
2008-01-24 12:35:00,24.67,24.67,24.56,24.58,14100.0,14.8841,14.8841,14.8177,14.8298,14100.0
2008-01-24 12:40:00,24.57,24.7,24.56,24.65,11400.0,14.8238,14.9022,14.8177,14.872,11400.0
2008-01-24 12:45:00,24.67,24.69,24.61,24.62,14700.0,14.8841,14.8962,14.8479,14.8539,14700.0
2008-01-24 12:50:00,24.64,24.73,24.64,24.72,7800.0,14.866,14.9203,14.866,14.9143,7800.0
2008-01-24 12:55:00,24.72,24.81,24.71,24.81,4300.0,14.9143,14.9686,14.9082,14.9686,4300.0
2008-01-24 13:00:00,24.82,24.83,24.75,24.8,11700.0,14.9746,14.9806,14.9324,14.9625,11700.0
2008-01-24 13:05:00,24.8,24.81,24.69,24.69,12500.0,14.9625,14.9686,14.8962,14.8962,12500.0
2008-01-24 13:10:00,24.68,24.84,24.68,24.8,10300.0,14.8901,14.9867,14.8901,14.9625,10300.0
2008-01-24 13:15:00,24.82,24.85,24.8,24.84,6900.0,14.9746,14.9927,14.9625,14.9867,6900.0
2008-01-24 13:20:00,24.83,24.94,24.83,24.94,11400.0,14.9806,15.047,14.9806,15.047,11400.0
2008-01-24 13:25:00,24.94,25.01,24.93,24.95,12200.0,15.047,15.0892,15.041,15.053,12200.0
2008-01-24 13:30:00,24.95,24.95,24.88,24.93,10000.0,15.053,15.053,15.0108,15.041,10000.0
2008-01-24 13:35:00,24.94,24.97,24.89,24.93,6200.0,15.047,15.0651,15.0168,15.041,6200.0
2008-01-24 13:40:00,24.94,25.0,24.94,24.99,9200.0,15.047,15.0832,15.047,15.0772,9200.0
2008-01-24 13:45:00,24.99,25.05,24.98,25.04,8600.0,15.0772,15.1134,15.0711,15.1073,8600.0
2008-01-24 13:50:00,25.05,25.2,25.04,25.19,12900.0,15.1134,15.2039,15.1073,15.1978,12900.0
2008-01-24 13:55:00,25.19,25.19,25.05,25.07,11600.0,15.1978,15.1978,15.1134,15.1254,11600.0
2008-01-24 14:00:00,25.07,25.09,24.97,25.02,9100.0,15.1254,15.1375,15.0651,15.0953,9100.0
2008-01-24 14:05:00,25.04,25.09,25.0,25.04,4100.0,15.1073,15.1375,15.0832,15.1073,4100.0
2008-01-24 14:10:00,25.03,25.06,24.96,25.01,13000.0,15.1013,15.1194,15.0591,15.0892,13000.0
2008-01-24 14:15:00,25.02,25.03,24.97,24.98,11700.0,15.0953,15.1013,15.0651,15.0711,11700.0
2008-01-24 14:20:00,24.98,25.05,24.98,25.02,16200.0,15.0711,15.1134,15.0711,15.0953,16200.0
2008-01-24 14:25:00,25.01,25.04,24.99,25.0,13100.0,15.0892,15.1073,15.0772,15.0832,13100.0
2008-01-24 14:30:00,25.0,25.02,24.98,24.99,6800.0,15.0832,15.0953,15.0711,15.0772,6800.0
2008-01-24 14:35:00,25.0,25.04,24.98,25.01,12900.0,15.0832,15.1073,15.0711,15.0892,12900.0
2008-01-24 14:40:00,25.01,25.01,24.9,24.91,17500.0,15.0892,15.0892,15.0229,15.0289,17500.0
2008-01-24 14:45:00,24.91,24.93,24.86,24.87,5800.0,15.0289,15.041,14.9987,15.0048,5800.0
2008-01-24 14:50:00,24.87,24.88,24.72,24.72,7500.0,15.0048,15.0108,14.9143,14.9143,7500.0
2008-01-24 14:55:00,24.76,24.79,24.69,24.77,7900.0,14.9384,14.9565,14.8962,14.9444,7900.0
2008-01-24 15:00:00,24.77,24.85,24.74,24.83,8200.0,14.9444,14.9927,14.9263,14.9806,8200.0
2008-01-24 15:05:00,24.83,24.89,24.81,24.89,7800.0,14.9806,15.0168,14.9686,15.0168,7800.0
2008-01-24 15:10:00,24.89,24.92,24.87,24.89,7500.0,15.0168,15.0349,15.0048,15.0168,7500.0
2008-01-24 15:15:00,24.87,24.87,24.77,24.84,11100.0,15.0048,15.0048,14.9444,14.9867,11100.0
2008-01-24 15:20:00,24.84,24.91,24.83,24.83,7400.0,14.9867,15.0289,14.9806,14.9806,7400.0
2008-01-24 15:25:00,24.85,24.86,24.8,24.83,5800.0,14.9927,14.9987,14.9625,14.9806,5800.0
2008-01-24 15:30:00,24.84,24.89,24.84,24.86,8600.0,14.9867,15.0168,14.9867,14.9987,8600.0
2008-01-24 15:35:00,24.86,24.91,24.84,24.91,12300.0,14.9987,15.0289,14.9867,15.0289,12300.0
2008-01-24 15:40:00,24.91,25.0,24.91,24.95,13600.0,15.0289,15.0832,15.0289,15.053,13600.0
2008-01-24 15:45:00,24.95,24.95,24.83,24.88,14100.0,15.053,15.053,14.9806,15.0108,14100.0
2008-01-24 15:50:00,24.91,24.96,24.86,24.89,9800.0,15.0289,15.0591,14.9987,15.0168,9800.0
2008-01-24 15:55:00,24.91,24.92,24.88,24.89,9900.0,15.0289,15.0349,15.0108,15.0168,9900.0
2008-01-25 09:30:00,24.93,24.99,24.78,24.87,5100.0,15.041,15.0772,14.9505,15.0048,5100.0
2008-01-25 09:35:00,24.88,24.89,24.82,24.82,3200.0,15.0108,15.0168,14.9746,14.9746,3200.0
2008-01-25 09:40:00,24.85,24.88,24.8,24.8,2400.0,14.9927,15.0108,14.9625,14.9625,2400.0
2008-01-25 09:45:00,24.8,24.81,24.71,24.75,3600.0,14.9625,14.9686,14.9082,14.9324,3600.0
2008-01-25 09:50:00,24.75,24.82,24.72,24.75,5300.0,14.9324,14.9746,14.9143,14.9324,5300.0
2008-01-25 09:55:00,24.75,24.75,24.72,24.75,3300.0,14.9324,14.9324,14.9143,14.9324,3300.0
2008-01-25 10:00:00,24.75,24.8,24.71,24.78,8200.0,14.9324,14.9625,14.9082,14.9505,8200.0
2008-01-25 10:05:00,24.8,24.89,24.78,24.82,9900.0,14.9625,15.0168,14.9505,14.9746,9900.0
2008-01-25 10:10:00,24.8,24.87,24.79,24.83,16400.0,14.9625,15.0048,14.9565,14.9806,16400.0
2008-01-25 10:15:00,24.84,24.95,24.81,24.94,13900.0,14.9867,15.053,14.9686,15.047,13900.0
2008-01-25 10:20:00,24.93,24.94,24.78,24.78,6700.0,15.041,15.047,14.9505,14.9505,6700.0
2008-01-25 10:25:00,24.79,24.93,24.76,24.92,11900.0,14.9565,15.041,14.9384,15.0349,11900.0
2008-01-25 10:30:00,24.9,24.9,24.78,24.82,11200.0,15.0229,15.0229,14.9505,14.9746,11200.0
2008-01-25 10:35:00,24.81,24.86,24.77,24.81,6400.0,14.9686,14.9987,14.9444,14.9686,6400.0
2008-01-25 10:40:00,24.81,24.91,24.8,24.88,11600.0,14.9686,15.0289,14.9625,15.0108,11600.0
2008-01-25 10:45:00,24.88,24.91,24.85,24.86,9800.0,15.0108,15.0289,14.9927,14.9987,9800.0
2008-01-25 10:50:00,24.85,24.89,24.84,24.86,8200.0,14.9927,15.0168,14.9867,14.9987,8200.0
2008-01-25 10:55:00,24.86,24.86,24.77,24.79,14400.0,14.9987,14.9987,14.9444,14.9565,14400.0
2008-01-25 11:00:00,24.78,24.83,24.74,24.74,19700.0,14.9505,14.9806,14.9263,14.9263,19700.0
2008-01-25 11:05:00,24.73,24.76,24.67,24.73,20500.0,14.9203,14.9384,14.8841,14.9203,20500.0
2008-01-25 11:10:00,24.74,24.74,24.7,24.7,6000.0,14.9263,14.9263,14.9022,14.9022,6000.0
2008-01-25 11:15:00,24.71,24.73,24.69,24.7,10800.0,14.9082,14.9203,14.8962,14.9022,10800.0
2008-01-25 11:20:00,24.7,24.71,24.65,24.65,16800.0,14.9022,14.9082,14.872,14.872,16800.0
2008-01-25 11:25:00,24.65,24.65,24.54,24.55,12200.0,14.872,14.872,14.8057,14.8117,12200.0
2008-01-25 11:30:00,24.56,24.58,24.52,24.52,10500.0,14.8177,14.8298,14.7936,14.7936,10500.0
2008-01-25 11:35:00,24.52,24.58,24.52,24.57,16000.0,14.7936,14.8298,14.7936,14.8238,16000.0
2008-01-25 11:40:00,24.56,24.58,24.54,24.54,5000.0,14.8177,14.8298,14.8057,14.8057,5000.0
2008-01-25 11:45:00,24.54,24.59,24.53,24.54,4600.0,14.8057,14.8358,14.7996,14.8057,4600.0
2008-01-25 11:50:00,24.54,24.59,24.53,24.57,5200.0,14.8057,14.8358,14.7996,14.8238,5200.0
2008-01-25 11:55:00,24.58,24.59,24.56,24.59,1800.0,14.8298,14.8358,14.8177,14.8358,1800.0
2008-01-25 12:00:00,24.58,24.59,24.53,24.55,11200.0,14.8298,14.8358,14.7996,14.8117,11200.0
2008-01-25 12:05:00,24.53,24.58,24.53,24.55,7200.0,14.7996,14.8298,14.7996,14.8117,7200.0
2008-01-25 12:10:00,24.56,24.6,24.55,24.58,8000.0,14.8177,14.8419,14.8117,14.8298,8000.0
2008-01-25 12:15:00,24.58,24.59,24.55,24.58,9100.0,14.8298,14.8358,14.8117,14.8298,9100.0
2008-01-25 12:20:00,24.58,24.64,24.57,24.63,14100.0,14.8298,14.866,14.8238,14.86,14100.0
2008-01-25 12:25:00,24.63,24.63,24.6,24.6,5100.0,14.86,14.86,14.8419,14.8419,5100.0
2008-01-25 12:30:00,24.59,24.61,24.52,24.53,17700.0,14.8358,14.8479,14.7936,14.7996,17700.0
2008-01-25 12:35:00,24.54,24.65,24.52,24.54,18000.0,14.8057,14.872,14.7936,14.8057,18000.0
2008-01-25 12:40:00,24.53,24.6,24.53,24.6,6600.0,14.7996,14.8419,14.7996,14.8419,6600.0
2008-01-25 12:45:00,24.6,24.6,24.49,24.52,4100.0,14.8419,14.8419,14.7755,14.7936,4100.0
2008-01-25 12:50:00,24.52,24.56,24.5,24.5,1700.0,14.7936,14.8177,14.7815,14.7815,1700.0
2008-01-25 12:55:00,24.51,24.53,24.49,24.49,30300.0,14.7876,14.7996,14.7755,14.7755,30300.0
2008-01-25 13:00:00,24.49,24.5,24.44,24.49,5700.0,14.7755,14.7815,14.7453,14.7755,5700.0
2008-01-25 13:05:00,24.49,24.49,24.42,24.45,3700.0,14.7755,14.7755,14.7333,14.7514,3700.0
2008-01-25 13:10:00,24.46,24.57,24.44,24.55,14000.0,14.7574,14.8238,14.7453,14.8117,14000.0
2008-01-25 13:15:00,24.55,24.58,24.51,24.57,7200.0,14.8117,14.8298,14.7876,14.8238,7200.0
2008-01-25 13:20:00,24.56,24.56,24.41,24.41,3300.0,14.8177,14.8177,14.7272,14.7272,3300.0
2008-01-25 13:25:00,24.43,24.43,24.35,24.39,6700.0,14.7393,14.7393,14.691,14.7152,6700.0
2008-01-25 13:30:00,24.43,24.46,24.39,24.39,3300.0,14.7393,14.7574,14.7152,14.7152,3300.0
2008-01-25 13:35:00,24.39,24.39,24.3,24.37,12000.0,14.7152,14.7152,14.6609,14.7031,12000.0
2008-01-25 13:40:00,24.37,24.38,24.33,24.36,2000.0,14.7031,14.7091,14.679,14.6971,2000.0
2008-01-25 13:45:00,24.34,24.39,24.26,24.26,3300.0,14.685,14.7152,14.6367,14.6367,3300.0
2008-01-25 13:50:00,24.28,24.3,24.24,24.24,7000.0,14.6488,14.6609,14.6247,14.6247,7000.0
2008-01-25 13:55:00,24.25,24.39,24.25,24.36,5000.0,14.6307,14.7152,14.6307,14.6971,5000.0
2008-01-25 14:00:00,24.36,24.36,24.33,24.34,5100.0,14.6971,14.6971,14.679,14.685,5100.0
2008-01-25 14:05:00,24.32,24.51,24.32,24.46,71000.0,14.6729,14.7876,14.6729,14.7574,71000.0
2008-01-25 14:10:00,24.46,24.51,24.42,24.5,81800.0,14.7574,14.7876,14.7333,14.7815,81800.0
2008-01-25 14:15:00,24.51,24.55,24.49,24.52,13600.0,14.7876,14.8117,14.7755,14.7936,13600.0
2008-01-25 14:20:00,24.51,24.62,24.49,24.6,40700.0,14.7876,14.8539,14.7755,14.8419,40700.0
2008-01-25 14:25:00,24.59,24.62,24.46,24.48,9800.0,14.8358,14.8539,14.7574,14.7695,9800.0
2008-01-25 14:30:00,24.49,24.56,24.49,24.54,4200.0,14.7755,14.8177,14.7755,14.8057,4200.0
2008-01-25 14:35:00,24.53,24.54,24.5,24.53,12100.0,14.7996,14.8057,14.7815,14.7996,12100.0
2008-01-25 14:40:00,24.53,24.53,24.48,24.49,6700.0,14.7996,14.7996,14.7695,14.7755,6700.0
2008-01-25 14:45:00,24.47,24.5,24.44,24.48,16000.0,14.7634,14.7815,14.7453,14.7695,16000.0
2008-01-25 14:50:00,24.5,24.53,24.45,24.5,10200.0,14.7815,14.7996,14.7514,14.7815,10200.0
2008-01-25 14:55:00,24.49,24.52,24.48,24.49,16200.0,14.7755,14.7936,14.7695,14.7755,16200.0
2008-01-25 15:00:00,24.48,24.5,24.45,24.5,19000.0,14.7695,14.7815,14.7514,14.7815,19000.0
2008-01-25 15:05:00,24.5,24.5,24.48,24.49,34600.0,14.7815,14.7815,14.7695,14.7755,34600.0
2008-01-25 15:10:00,24.5,24.57,24.49,24.54,55300.0,14.7815,14.8238,14.7755,14.8057,55300.0
2008-01-25 15:15:00,24.54,24.57,24.52,24.55,37900.0,14.8057,14.8238,14.7936,14.8117,37900.0
2008-01-25 15:20:00,24.55,24.6,24.55,24.59,18500.0,14.8117,14.8419,14.8117,14.8358,18500.0
2008-01-25 15:25:00,24.58,24.6,24.57,24.58,9700.0,14.8298,14.8419,14.8238,14.8298,9700.0
2008-01-25 15:30:00,24.58,24.58,24.55,24.56,5300.0,14.8298,14.8298,14.8117,14.8177,5300.0
2008-01-25 15:35:00,24.57,24.59,24.57,24.58,10600.0,14.8238,14.8358,14.8238,14.8298,10600.0
2008-01-25 15:40:00,24.57,24.59,24.56,24.59,12100.0,14.8238,14.8358,14.8177,14.8358,12100.0
2008-01-25 15:45:00,24.59,24.59,24.48,24.49,16400.0,14.8358,14.8358,14.7695,14.7755,16400.0
2008-01-25 15:50:00,24.47,24.5,24.44,24.45,37500.0,14.7634,14.7815,14.7453,14.7514,37500.0
2008-01-25 15:55:00,24.46,24.5,24.45,24.49,23000.0,14.7574,14.7815,14.7514,14.7755,23000.0
2008-01-28 09:30:00,24.34,24.61,24.34,24.48,7100.0,14.685,14.8479,14.685,14.7695,7100.0
2008-01-28 09:35:00,24.49,24.58,24.43,24.54,5200.0,14.7755,14.8298,14.7393,14.8057,5200.0
2008-01-28 09:40:00,24.55,24.62,24.47,24.62,15100.0,14.8117,14.8539,14.7634,14.8539,15100.0
2008-01-28 09:45:00,24.7,24.72,24.62,24.69,14400.0,14.9022,14.9143,14.8539,14.8962,14400.0
2008-01-28 09:50:00,24.68,24.69,24.58,24.65,12700.0,14.8901,14.8962,14.8298,14.872,12700.0
2008-01-28 09:55:00,24.65,24.68,24.61,24.63,7800.0,14.872,14.8901,14.8479,14.86,7800.0
2008-01-28 10:00:00,24.66,24.7,24.52,24.7,20100.0,14.8781,14.9022,14.7936,14.9022,20100.0
2008-01-28 10:05:00,24.66,24.66,24.55,24.63,13200.0,14.8781,14.8781,14.8117,14.86,13200.0
2008-01-28 10:10:00,24.64,24.76,24.64,24.75,28400.0,14.866,14.9384,14.866,14.9324,28400.0
2008-01-28 10:15:00,24.75,24.88,24.74,24.87,25100.0,14.9324,15.0108,14.9263,15.0048,25100.0
2008-01-28 10:20:00,24.87,24.9,24.86,24.89,23100.0,15.0048,15.0229,14.9987,15.0168,23100.0
2008-01-28 10:25:00,24.89,24.99,24.81,24.99,23600.0,15.0168,15.0772,14.9686,15.0772,23600.0
2008-01-28 10:30:00,24.98,25.08,24.96,25.06,25300.0,15.0711,15.1315,15.0591,15.1194,25300.0
2008-01-28 10:35:00,25.06,25.1,25.01,25.1,20000.0,15.1194,15.1435,15.0892,15.1435,20000.0
2008-01-28 10:40:00,25.09,25.14,25.06,25.09,9800.0,15.1375,15.1677,15.1194,15.1375,9800.0
2008-01-28 10:45:00,25.09,25.13,25.06,25.12,12900.0,15.1375,15.1616,15.1194,15.1556,12900.0
2008-01-28 10:50:00,25.12,25.15,25.04,25.14,15900.0,15.1556,15.1737,15.1073,15.1677,15900.0
2008-01-28 10:55:00,25.14,25.24,25.11,25.18,10300.0,15.1677,15.228,15.1496,15.1918,10300.0
2008-01-28 11:00:00,25.19,25.2,25.13,25.17,6500.0,15.1978,15.2039,15.1616,15.1858,6500.0
2008-01-28 11:05:00,25.18,25.23,25.16,25.2,13100.0,15.1918,15.222,15.1797,15.2039,13100.0
2008-01-28 11:10:00,25.22,25.22,25.12,25.15,10100.0,15.2159,15.2159,15.1556,15.1737,10100.0
2008-01-28 11:15:00,25.15,25.17,25.04,25.05,13600.0,15.1737,15.1858,15.1073,15.1134,13600.0
2008-01-28 11:20:00,25.04,25.23,25.04,25.18,14200.0,15.1073,15.222,15.1073,15.1918,14200.0
2008-01-28 11:25:00,25.14,25.17,25.13,25.15,7700.0,15.1677,15.1858,15.1616,15.1737,7700.0
2008-01-28 11:30:00,25.14,25.21,25.13,25.19,12600.0,15.1677,15.2099,15.1616,15.1978,12600.0
2008-01-28 11:35:00,25.19,25.2,25.18,25.2,7300.0,15.1978,15.2039,15.1918,15.2039,7300.0
2008-01-28 11:40:00,25.19,25.2,25.19,25.19,10800.0,15.1978,15.2039,15.1978,15.1978,10800.0
2008-01-28 11:45:00,25.19,25.2,25.19,25.19,5200.0,15.1978,15.2039,15.1978,15.1978,5200.0
2008-01-28 11:50:00,25.2,25.2,25.19,25.19,11200.0,15.2039,15.2039,15.1978,15.1978,11200.0
2008-01-28 11:55:00,25.2,25.24,25.19,25.22,13700.0,15.2039,15.228,15.1978,15.2159,13700.0
2008-01-28 12:00:00,25.23,25.23,25.2,25.22,8100.0,15.222,15.222,15.2039,15.2159,8100.0
2008-01-28 12:05:00,25.22,25.23,25.11,25.11,14400.0,15.2159,15.222,15.1496,15.1496,14400.0
2008-01-28 12:10:00,25.11,25.14,25.09,25.1,4100.0,15.1496,15.1677,15.1375,15.1435,4100.0
2008-01-28 12:15:00,25.11,25.11,25.08,25.1,3700.0,15.1496,15.1496,15.1315,15.1435,3700.0
2008-01-28 12:20:00,25.1,25.18,25.1,25.18,2900.0,15.1435,15.1918,15.1435,15.1918,2900.0
2008-01-28 12:25:00,25.21,25.22,25.12,25.14,5100.0,15.2099,15.2159,15.1556,15.1677,5100.0
2008-01-28 12:30:00,25.14,25.19,25.14,25.15,7300.0,15.1677,15.1978,15.1677,15.1737,7300.0
2008-01-28 12:35:00,25.15,25.16,25.12,25.14,8200.0,15.1737,15.1797,15.1556,15.1677,8200.0
2008-01-28 12:40:00,25.13,25.21,25.1,25.2,12800.0,15.1616,15.2099,15.1435,15.2039,12800.0
2008-01-28 12:45:00,25.2,25.22,25.18,25.19,5100.0,15.2039,15.2159,15.1918,15.1978,5100.0
2008-01-28 12:50:00,25.22,25.22,25.14,25.14,4000.0,15.2159,15.2159,15.1677,15.1677,4000.0
2008-01-28 12:55:00,25.14,25.15,25.11,25.11,7200.0,15.1677,15.1737,15.1496,15.1496,7200.0
2008-01-28 13:00:00,25.12,25.2,25.09,25.18,9100.0,15.1556,15.2039,15.1375,15.1918,9100.0
2008-01-28 13:05:00,25.2,25.21,25.1,25.13,6100.0,15.2039,15.2099,15.1435,15.1616,6100.0
2008-01-28 13:10:00,25.13,25.15,25.12,25.14,7300.0,15.1616,15.1737,15.1556,15.1677,7300.0
2008-01-28 13:15:00,25.16,25.16,25.13,25.14,4600.0,15.1797,15.1797,15.1616,15.1677,4600.0
2008-01-28 13:20:00,25.15,25.16,25.13,25.13,7500.0,15.1737,15.1797,15.1616,15.1616,7500.0
2008-01-28 13:25:00,25.16,25.16,25.13,25.15,4900.0,15.1797,15.1797,15.1616,15.1737,4900.0
2008-01-28 13:30:00,25.13,25.16,25.11,25.13,7100.0,15.1616,15.1797,15.1496,15.1616,7100.0
2008-01-28 13:35:00,25.14,25.14,25.1,25.14,10400.0,15.1677,15.1677,15.1435,15.1677,10400.0
2008-01-28 13:40:00,25.14,25.15,25.11,25.13,8000.0,15.1677,15.1737,15.1496,15.1616,8000.0
2008-01-28 13:45:00,25.14,25.14,25.06,25.1,10100.0,15.1677,15.1677,15.1194,15.1435,10100.0
2008-01-28 13:50:00,25.09,25.2,25.08,25.19,8800.0,15.1375,15.2039,15.1315,15.1978,8800.0
2008-01-28 13:55:00,25.19,25.21,25.15,25.15,6000.0,15.1978,15.2099,15.1737,15.1737,6000.0
2008-01-28 14:00:00,25.16,25.22,25.15,25.2,12300.0,15.1797,15.2159,15.1737,15.2039,12300.0
2008-01-28 14:05:00,25.19,25.25,25.17,25.2,11800.0,15.1978,15.234,15.1858,15.2039,11800.0
2008-01-28 14:10:00,25.21,25.25,25.15,25.15,10900.0,15.2099,15.234,15.1737,15.1737,10900.0
2008-01-28 14:15:00,25.15,25.22,25.13,25.15,11900.0,15.1737,15.2159,15.1616,15.1737,11900.0
2008-01-28 14:20:00,25.14,25.23,25.14,25.18,10500.0,15.1677,15.222,15.1677,15.1918,10500.0
2008-01-28 14:25:00,25.17,25.22,25.17,25.18,5900.0,15.1858,15.2159,15.1858,15.1918,5900.0
2008-01-28 14:30:00,25.18,25.25,25.18,25.24,13500.0,15.1918,15.234,15.1918,15.228,13500.0
2008-01-28 14:35:00,25.25,25.27,25.23,25.26,8000.0,15.234,15.2461,15.222,15.2401,8000.0
2008-01-28 14:40:00,25.26,25.28,25.24,25.24,9600.0,15.2401,15.2521,15.228,15.228,9600.0
2008-01-28 14:45:00,25.24,25.29,25.19,25.21,10300.0,15.228,15.2582,15.1978,15.2099,10300.0
2008-01-28 14:50:00,25.2,25.21,25.18,25.18,9100.0,15.2039,15.2099,15.1918,15.1918,9100.0
2008-01-28 14:55:00,25.18,25.18,25.1,25.11,12600.0,15.1918,15.1918,15.1435,15.1496,12600.0
2008-01-28 15:00:00,25.11,25.12,25.09,25.12,7100.0,15.1496,15.1556,15.1375,15.1556,7100.0
2008-01-28 15:05:00,25.11,25.22,25.06,25.2,20400.0,15.1496,15.2159,15.1194,15.2039,20400.0
2008-01-28 15:10:00,25.19,25.19,25.07,25.09,8000.0,15.1978,15.1978,15.1254,15.1375,8000.0
2008-01-28 15:15:00,25.06,25.13,25.06,25.11,7800.0,15.1194,15.1616,15.1194,15.1496,7800.0
2008-01-28 15:20:00,25.11,25.22,25.11,25.21,8300.0,15.1496,15.2159,15.1496,15.2099,8300.0
2008-01-28 15:25:00,25.22,25.4,25.19,25.36,28700.0,15.2159,15.3245,15.1978,15.3004,28700.0
2008-01-28 15:30:00,25.36,25.4,25.32,25.34,16900.0,15.3004,15.3245,15.2763,15.2883,16900.0
2008-01-28 15:35:00,25.33,25.45,25.32,25.41,16400.0,15.2823,15.3547,15.2763,15.3306,16400.0
2008-01-28 15:40:00,25.42,25.49,25.41,25.49,25700.0,15.3366,15.3788,15.3306,15.3788,25700.0
2008-01-28 15:45:00,25.5,25.5,25.43,25.47,16900.0,15.3849,15.3849,15.3426,15.3668,16900.0
2008-01-28 15:50:00,25.45,25.47,25.4,25.41,15600.0,15.3547,15.3668,15.3245,15.3306,15600.0
2008-01-28 15:55:00,25.42,25.48,25.35,25.43,45800.0,15.3366,15.3728,15.2944,15.3426,45800.0
2008-01-29 09:30:00,25.55,25.7,25.55,25.7,10000.0,15.415,15.5055,15.415,15.5055,10000.0
2008-01-29 09:35:00,25.69,25.7,25.64,25.68,6700.0,15.4995,15.5055,15.4693,15.4935,6700.0
2008-01-29 09:40:00,25.66,25.67,25.5,25.5,6900.0,15.4814,15.4874,15.3849,15.3849,6900.0
2008-01-29 09:45:00,25.52,25.53,25.4,25.4,6100.0,15.3969,15.403,15.3245,15.3245,6100.0
2008-01-29 09:50:00,25.43,25.43,25.12,25.27,17100.0,15.3426,15.3426,15.1556,15.2461,17100.0
2008-01-29 09:55:00,25.27,25.33,25.27,25.29,8800.0,15.2461,15.2823,15.2461,15.2582,8800.0
2008-01-29 10:00:00,25.3,25.49,25.3,25.45,16000.0,15.2642,15.3788,15.2642,15.3547,16000.0
2008-01-29 10:05:00,25.44,25.5,25.43,25.45,49600.0,15.3487,15.3849,15.3426,15.3547,49600.0
2008-01-29 10:10:00,25.46,25.68,25.46,25.6,14700.0,15.3607,15.4935,15.3607,15.4452,14700.0
2008-01-29 10:15:00,25.58,25.58,25.52,25.53,4500.0,15.4331,15.4331,15.3969,15.403,4500.0
2008-01-29 10:20:00,25.55,25.63,25.55,25.58,5400.0,15.415,15.4633,15.415,15.4331,5400.0
2008-01-29 10:25:00,25.6,25.66,25.6,25.64,5100.0,15.4452,15.4814,15.4452,15.4693,5100.0
2008-01-29 10:30:00,25.64,25.64,25.52,25.52,3800.0,15.4693,15.4693,15.3969,15.3969,3800.0
2008-01-29 10:35:00,25.54,25.57,25.45,25.46,8100.0,15.409,15.4271,15.3547,15.3607,8100.0
2008-01-29 10:40:00,25.46,25.49,25.37,25.41,11100.0,15.3607,15.3788,15.3064,15.3306,11100.0
2008-01-29 10:45:00,25.44,25.44,25.32,25.32,3000.0,15.3487,15.3487,15.2763,15.2763,3000.0
2008-01-29 10:50:00,25.33,25.33,25.27,25.27,6000.0,15.2823,15.2823,15.2461,15.2461,6000.0
2008-01-29 10:55:00,25.28,25.29,25.18,25.28,14900.0,15.2521,15.2582,15.1918,15.2521,14900.0
2008-01-29 11:00:00,25.29,25.35,25.29,25.29,5500.0,15.2582,15.2944,15.2582,15.2582,5500.0
2008-01-29 11:05:00,25.29,25.3,25.26,25.29,5900.0,15.2582,15.2642,15.2401,15.2582,5900.0
2008-01-29 11:10:00,25.29,25.31,25.27,25.3,4300.0,15.2582,15.2702,15.2461,15.2642,4300.0
2008-01-29 11:15:00,25.31,25.42,25.29,25.42,5600.0,15.2702,15.3366,15.2582,15.3366,5600.0
2008-01-29 11:20:00,25.42,25.5,25.41,25.46,9000.0,15.3366,15.3849,15.3306,15.3607,9000.0
2008-01-29 11:25:00,25.48,25.53,25.45,25.51,6600.0,15.3728,15.403,15.3547,15.3909,6600.0
2008-01-29 11:30:00,25.52,25.54,25.51,25.51,2700.0,15.3969,15.409,15.3909,15.3909,2700.0
2008-01-29 11:35:00,25.51,25.56,25.51,25.55,1900.0,15.3909,15.4211,15.3909,15.415,1900.0
2008-01-29 11:40:00,25.54,25.55,25.51,25.52,5200.0,15.409,15.415,15.3909,15.3969,5200.0
2008-01-29 11:45:00,25.52,25.55,25.46,25.46,6700.0,15.3969,15.415,15.3607,15.3607,6700.0
2008-01-29 11:50:00,25.49,25.55,25.47,25.51,12700.0,15.3788,15.415,15.3668,15.3909,12700.0
2008-01-29 11:55:00,25.52,25.58,25.51,25.58,17900.0,15.3969,15.4331,15.3909,15.4331,17900.0
2008-01-29 12:00:00,25.6,25.64,25.6,25.61,16200.0,15.4452,15.4693,15.4452,15.4512,16200.0
2008-01-29 12:05:00,25.61,25.64,25.55,25.55,12200.0,15.4512,15.4693,15.415,15.415,12200.0
2008-01-29 12:10:00,25.54,25.58,25.54,25.55,3300.0,15.409,15.4331,15.409,15.415,3300.0
2008-01-29 12:15:00,25.55,25.55,25.49,25.5,6400.0,15.415,15.415,15.3788,15.3849,6400.0
2008-01-29 12:20:00,25.5,25.55,25.5,25.54,5600.0,15.3849,15.415,15.3849,15.409,5600.0
2008-01-29 12:25:00,25.54,25.55,25.45,25.5,5400.0,15.409,15.415,15.3547,15.3849,5400.0
2008-01-29 12:30:00,25.5,25.55,25.49,25.51,10200.0,15.3849,15.415,15.3788,15.3909,10200.0
2008-01-29 12:35:00,25.52,25.52,25.46,25.47,4000.0,15.3969,15.3969,15.3607,15.3668,4000.0
2008-01-29 12:40:00,25.46,25.5,25.46,25.48,5700.0,15.3607,15.3849,15.3607,15.3728,5700.0
2008-01-29 12:45:00,25.5,25.5,25.48,25.49,2600.0,15.3849,15.3849,15.3728,15.3788,2600.0
2008-01-29 12:50:00,25.49,25.49,25.48,25.48,2400.0,15.3788,15.3788,15.3728,15.3728,2400.0
2008-01-29 12:55:00,25.48,25.49,25.48,25.49,1900.0,15.3728,15.3788,15.3728,15.3788,1900.0
2008-01-29 13:00:00,25.5,25.5,25.48,25.48,6000.0,15.3849,15.3849,15.3728,15.3728,6000.0
2008-01-29 13:05:00,25.48,25.49,25.44,25.45,7200.0,15.3728,15.3788,15.3487,15.3547,7200.0
2008-01-29 13:10:00,25.44,25.45,25.43,25.43,3300.0,15.3487,15.3547,15.3426,15.3426,3300.0
2008-01-29 13:15:00,25.44,25.45,25.44,25.45,3200.0,15.3487,15.3547,15.3487,15.3547,3200.0
2008-01-29 13:20:00,25.45,25.45,25.44,25.45,2500.0,15.3547,15.3547,15.3487,15.3547,2500.0
2008-01-29 13:25:00,25.45,25.47,25.44,25.46,4000.0,15.3547,15.3668,15.3487,15.3607,4000.0
2008-01-29 13:30:00,25.47,25.48,25.44,25.46,10500.0,15.3668,15.3728,15.3487,15.3607,10500.0
2008-01-29 13:35:00,25.48,25.52,25.46,25.52,15500.0,15.3728,15.3969,15.3607,15.3969,15500.0
2008-01-29 13:40:00,25.49,25.53,25.49,25.52,6600.0,15.3788,15.403,15.3788,15.3969,6600.0
2008-01-29 13:45:00,25.52,25.54,25.49,25.49,5200.0,15.3969,15.409,15.3788,15.3788,5200.0
2008-01-29 13:50:00,25.5,25.51,25.46,25.47,3500.0,15.3849,15.3909,15.3607,15.3668,3500.0
2008-01-29 13:55:00,25.48,25.5,25.46,25.47,10000.0,15.3728,15.3849,15.3607,15.3668,10000.0
2008-01-29 14:00:00,25.48,25.48,25.44,25.44,4800.0,15.3728,15.3728,15.3487,15.3487,4800.0
2008-01-29 14:05:00,25.44,25.44,25.39,25.43,5400.0,15.3487,15.3487,15.3185,15.3426,5400.0
2008-01-29 14:10:00,25.43,25.44,25.42,25.42,2600.0,15.3426,15.3487,15.3366,15.3366,2600.0
2008-01-29 14:15:00,25.43,25.44,25.41,25.43,8100.0,15.3426,15.3487,15.3306,15.3426,8100.0
2008-01-29 14:20:00,25.43,25.47,25.42,25.47,17000.0,15.3426,15.3668,15.3366,15.3668,17000.0
2008-01-29 14:25:00,25.48,25.5,25.46,25.49,15700.0,15.3728,15.3849,15.3607,15.3788,15700.0
2008-01-29 14:30:00,25.47,25.49,25.46,25.47,3200.0,15.3668,15.3788,15.3607,15.3668,3200.0
2008-01-29 14:35:00,25.46,25.46,25.41,25.41,6100.0,15.3607,15.3607,15.3306,15.3306,6100.0
2008-01-29 14:40:00,25.42,25.42,25.38,25.38,3600.0,15.3366,15.3366,15.3125,15.3125,3600.0
2008-01-29 14:45:00,25.4,25.43,25.39,25.41,4700.0,15.3245,15.3426,15.3185,15.3306,4700.0
2008-01-29 14:50:00,25.43,25.44,25.42,25.43,3700.0,15.3426,15.3487,15.3366,15.3426,3700.0
2008-01-29 14:55:00,25.43,25.44,25.42,25.44,3800.0,15.3426,15.3487,15.3366,15.3487,3800.0
2008-01-29 15:00:00,25.45,25.47,25.43,25.46,7400.0,15.3547,15.3668,15.3426,15.3607,7400.0
2008-01-29 15:05:00,25.47,25.55,25.47,25.53,14200.0,15.3668,15.415,15.3668,15.403,14200.0
2008-01-29 15:10:00,25.54,25.54,25.51,25.52,4000.0,15.409,15.409,15.3909,15.3969,4000.0
2008-01-29 15:15:00,25.51,25.52,25.51,25.52,1100.0,15.3909,15.3969,15.3909,15.3969,1100.0
2008-01-29 15:20:00,25.52,25.6,25.52,25.6,10400.0,15.3969,15.4452,15.3969,15.4452,10400.0
2008-01-29 15:25:00,25.6,25.6,25.58,25.59,3800.0,15.4452,15.4452,15.4331,15.4392,3800.0
2008-01-29 15:30:00,25.59,25.6,25.52,25.52,10900.0,15.4392,15.4452,15.3969,15.3969,10900.0
2008-01-29 15:35:00,25.53,25.57,25.52,25.55,4400.0,15.403,15.4271,15.3969,15.415,4400.0
2008-01-29 15:40:00,25.55,25.56,25.5,25.51,6100.0,15.415,15.4211,15.3849,15.3909,6100.0
2008-01-29 15:45:00,25.51,25.52,25.5,25.51,7200.0,15.3909,15.3969,15.3849,15.3909,7200.0
2008-01-29 15:50:00,25.51,25.6,25.5,25.58,13800.0,15.3909,15.4452,15.3849,15.4331,13800.0
2008-01-29 15:55:00,25.57,25.62,25.55,25.62,16500.0,15.4271,15.4573,15.415,15.4573,16500.0
2008-01-30 09:30:00,25.28,25.48,25.28,25.48,900.0,15.2521,15.3728,15.2521,15.3728,900.0
2008-01-30 09:35:00,25.55,25.55,24.5,24.87,36400.0,15.415,15.415,14.7815,15.0048,36400.0
2008-01-30 09:40:00,24.89,25.01,24.86,25.0,25400.0,15.0168,15.0892,14.9987,15.0832,25400.0
2008-01-30 09:45:00,25.01,25.15,25.0,25.12,31900.0,15.0892,15.1737,15.0832,15.1556,31900.0
2008-01-30 09:50:00,25.12,25.22,25.12,25.22,14300.0,15.1556,15.2159,15.1556,15.2159,14300.0
2008-01-30 09:55:00,25.22,25.25,25.22,25.25,11900.0,15.2159,15.234,15.2159,15.234,11900.0
2008-01-30 10:00:00,25.25,25.32,25.23,25.24,18300.0,15.234,15.2763,15.222,15.228,18300.0
2008-01-30 10:05:00,25.24,25.24,25.09,25.16,15000.0,15.228,15.228,15.1375,15.1797,15000.0
2008-01-30 10:10:00,25.16,25.29,25.16,25.26,9000.0,15.1797,15.2582,15.1797,15.2401,9000.0
2008-01-30 10:15:00,25.27,25.28,25.26,25.28,5900.0,15.2461,15.2521,15.2401,15.2521,5900.0
2008-01-30 10:20:00,25.26,25.34,25.26,25.33,12600.0,15.2401,15.2883,15.2401,15.2823,12600.0
2008-01-30 10:25:00,25.33,25.34,25.19,25.22,16300.0,15.2823,15.2883,15.1978,15.2159,16300.0
2008-01-30 10:30:00,25.23,25.27,25.16,25.24,8500.0,15.222,15.2461,15.1797,15.228,8500.0
2008-01-30 10:35:00,25.23,25.25,25.18,25.2,13700.0,15.222,15.234,15.1918,15.2039,13700.0
2008-01-30 10:40:00,25.19,25.22,25.16,25.21,8800.0,15.1978,15.2159,15.1797,15.2099,8800.0
2008-01-30 10:45:00,25.21,25.22,25.17,25.17,5900.0,15.2099,15.2159,15.1858,15.1858,5900.0
2008-01-30 10:50:00,25.18,25.24,25.17,25.24,8100.0,15.1918,15.228,15.1858,15.228,8100.0
2008-01-30 10:55:00,25.23,25.24,25.16,25.16,11700.0,15.222,15.228,15.1797,15.1797,11700.0
2008-01-30 11:00:00,25.17,25.19,25.16,25.18,7000.0,15.1858,15.1978,15.1797,15.1918,7000.0
2008-01-30 11:05:00,25.18,25.2,25.18,25.2,7500.0,15.1918,15.2039,15.1918,15.2039,7500.0
2008-01-30 11:10:00,25.2,25.2,25.19,25.2,5800.0,15.2039,15.2039,15.1978,15.2039,5800.0
2008-01-30 11:15:00,25.21,25.21,25.19,25.2,9500.0,15.2099,15.2099,15.1978,15.2039,9500.0
2008-01-30 11:20:00,25.21,25.22,25.2,25.21,11200.0,15.2099,15.2159,15.2039,15.2099,11200.0
2008-01-30 11:25:00,25.21,25.22,25.15,25.16,11400.0,15.2099,15.2159,15.1737,15.1797,11400.0
2008-01-30 11:30:00,25.15,25.16,25.15,25.16,5300.0,15.1737,15.1797,15.1737,15.1797,5300.0
2008-01-30 11:35:00,25.15,25.16,25.15,25.15,6800.0,15.1737,15.1797,15.1737,15.1737,6800.0
2008-01-30 11:40:00,25.16,25.19,25.15,25.19,9200.0,15.1797,15.1978,15.1737,15.1978,9200.0
2008-01-30 11:45:00,25.19,25.2,25.19,25.2,8000.0,15.1978,15.2039,15.1978,15.2039,8000.0
2008-01-30 11:50:00,25.21,25.24,25.21,25.21,8100.0,15.2099,15.228,15.2099,15.2099,8100.0
2008-01-30 11:55:00,25.21,25.21,25.16,25.21,9100.0,15.2099,15.2099,15.1797,15.2099,9100.0
2008-01-30 12:00:00,25.22,25.26,25.21,25.25,5400.0,15.2159,15.2401,15.2099,15.234,5400.0
2008-01-30 12:05:00,25.25,25.33,25.25,25.33,6200.0,15.234,15.2823,15.234,15.2823,6200.0
2008-01-30 12:10:00,25.33,25.41,25.33,25.4,5200.0,15.2823,15.3306,15.2823,15.3245,5200.0
2008-01-30 12:15:00,25.41,25.45,25.41,25.45,5700.0,15.3306,15.3547,15.3306,15.3547,5700.0
2008-01-30 12:20:00,25.45,25.49,25.45,25.49,6700.0,15.3547,15.3788,15.3547,15.3788,6700.0
2008-01-30 12:25:00,25.49,25.58,25.49,25.57,11900.0,15.3788,15.4331,15.3788,15.4271,11900.0
2008-01-30 12:30:00,25.57,25.58,25.52,25.53,18900.0,15.4271,15.4331,15.3969,15.403,18900.0
2008-01-30 12:35:00,25.53,25.58,25.53,25.57,10500.0,15.403,15.4331,15.403,15.4271,10500.0
2008-01-30 12:40:00,25.56,25.62,25.56,25.6,8800.0,15.4211,15.4573,15.4211,15.4452,8800.0
2008-01-30 12:45:00,25.61,25.67,25.6,25.66,6600.0,15.4512,15.4874,15.4452,15.4814,6600.0
2008-01-30 12:50:00,25.67,25.68,25.66,25.68,9900.0,15.4874,15.4935,15.4814,15.4935,9900.0
2008-01-30 12:55:00,25.68,25.69,25.67,25.69,7400.0,15.4935,15.4995,15.4874,15.4995,7400.0
2008-01-30 13:00:00,25.69,25.72,25.68,25.68,19800.0,15.4995,15.5176,15.4935,15.4935,19800.0
2008-01-30 13:05:00,25.67,25.68,25.59,25.6,8800.0,15.4874,15.4935,15.4392,15.4452,8800.0
2008-01-30 13:10:00,25.59,25.6,25.59,25.6,9900.0,15.4392,15.4452,15.4392,15.4452,9900.0
2008-01-30 13:15:00,25.6,25.72,25.6,25.72,7600.0,15.4452,15.5176,15.4452,15.5176,7600.0
2008-01-30 13:20:00,25.71,25.74,25.71,25.71,11700.0,15.5116,15.5297,15.5116,15.5116,11700.0
2008-01-30 13:25:00,25.71,25.73,25.71,25.73,7400.0,15.5116,15.5236,15.5116,15.5236,7400.0
2008-01-30 13:30:00,25.72,25.73,25.59,25.59,10700.0,15.5176,15.5236,15.4392,15.4392,10700.0
2008-01-30 13:35:00,25.58,25.58,25.56,25.57,7300.0,15.4331,15.4331,15.4211,15.4271,7300.0
2008-01-30 13:40:00,25.56,25.57,25.54,25.54,6900.0,15.4211,15.4271,15.409,15.409,6900.0
2008-01-30 13:45:00,25.54,25.56,25.53,25.55,7600.0,15.409,15.4211,15.403,15.415,7600.0
2008-01-30 13:50:00,25.55,25.56,25.5,25.5,10500.0,15.415,15.4211,15.3849,15.3849,10500.0
2008-01-30 13:55:00,25.5,25.59,25.5,25.58,12000.0,15.3849,15.4392,15.3849,15.4331,12000.0
2008-01-30 14:00:00,25.57,25.66,25.57,25.66,8600.0,15.4271,15.4814,15.4271,15.4814,8600.0
2008-01-30 14:05:00,25.66,25.75,25.65,25.75,12100.0,15.4814,15.5357,15.4754,15.5357,12100.0
2008-01-30 14:10:00,25.75,25.88,25.74,25.88,19300.0,15.5357,15.6141,15.5297,15.6141,19300.0
2008-01-30 14:15:00,25.86,26.25,25.86,26.05,33400.0,15.6021,15.8374,15.6021,15.7167,33400.0
2008-01-30 14:20:00,26.1,26.16,25.99,26.15,10600.0,15.7469,15.7831,15.6805,15.777,10600.0
2008-01-30 14:25:00,26.14,26.19,25.99,26.01,10700.0,15.771,15.8012,15.6805,15.6926,10700.0
2008-01-30 14:30:00,25.97,26.16,25.77,25.8,16200.0,15.6684,15.7831,15.5478,15.5659,16200.0
2008-01-30 14:35:00,25.78,25.81,25.67,25.72,11700.0,15.5538,15.5719,15.4874,15.5176,11700.0
2008-01-30 14:40:00,25.74,25.75,25.7,25.73,11200.0,15.5297,15.5357,15.5055,15.5236,11200.0
2008-01-30 14:45:00,25.72,25.73,25.69,25.69,12800.0,15.5176,15.5236,15.4995,15.4995,12800.0
2008-01-30 14:50:00,25.71,25.72,25.68,25.7,8200.0,15.5116,15.5176,15.4935,15.5055,8200.0
2008-01-30 14:55:00,25.71,25.73,25.65,25.72,15200.0,15.5116,15.5236,15.4754,15.5176,15200.0
2008-01-30 15:00:00,25.72,25.8,25.66,25.66,16200.0,15.5176,15.5659,15.4814,15.4814,16200.0
2008-01-30 15:05:00,25.69,25.78,25.69,25.73,12000.0,15.4995,15.5538,15.4995,15.5236,12000.0
2008-01-30 15:10:00,25.75,25.76,25.64,25.65,8600.0,15.5357,15.5417,15.4693,15.4754,8600.0
2008-01-30 15:15:00,25.64,25.64,25.51,25.53,14200.0,15.4693,15.4693,15.3909,15.403,14200.0
2008-01-30 15:20:00,25.53,25.57,25.51,25.51,11600.0,15.403,15.4271,15.3909,15.3909,11600.0
2008-01-30 15:25:00,25.51,25.52,25.37,25.46,20000.0,15.3909,15.3969,15.3064,15.3607,20000.0
2008-01-30 15:30:00,25.47,25.53,25.46,25.5,19200.0,15.3668,15.403,15.3607,15.3849,19200.0
2008-01-30 15:35:00,25.5,25.5,25.36,25.39,17500.0,15.3849,15.3849,15.3004,15.3185,17500.0
2008-01-30 15:40:00,25.37,25.44,25.37,25.39,28300.0,15.3064,15.3487,15.3064,15.3185,28300.0
2008-01-30 15:45:00,25.39,25.43,25.35,25.38,34500.0,15.3185,15.3426,15.2944,15.3125,34500.0
2008-01-30 15:50:00,25.36,25.41,25.35,25.38,27000.0,15.3004,15.3306,15.2944,15.3125,27000.0
2008-01-30 15:55:00,25.38,25.39,25.34,25.34,29000.0,15.3125,15.3185,15.2883,15.2883,29000.0
2008-01-31 09:30:00,25.01,25.17,24.99,25.04,19300.0,15.0892,15.1858,15.0772,15.1073,19300.0
2008-01-31 09:35:00,25.03,25.03,24.91,24.91,5300.0,15.1013,15.1013,15.0289,15.0289,5300.0
2008-01-31 09:40:00,24.91,24.96,24.83,24.84,7900.0,15.0289,15.0591,14.9806,14.9867,7900.0
2008-01-31 09:45:00,24.86,24.99,24.86,24.97,12400.0,14.9987,15.0772,14.9987,15.0651,12400.0
2008-01-31 09:50:00,24.97,24.97,24.88,24.91,9200.0,15.0651,15.0651,15.0108,15.0289,9200.0
2008-01-31 09:55:00,24.85,25.0,24.84,24.96,25600.0,14.9927,15.0832,14.9867,15.0591,25600.0
2008-01-31 10:00:00,25.0,25.14,24.97,25.04,11600.0,15.0832,15.1677,15.0651,15.1073,11600.0
2008-01-31 10:05:00,25.04,25.16,25.04,25.07,11000.0,15.1073,15.1797,15.1073,15.1254,11000.0
2008-01-31 10:10:00,25.06,25.09,25.04,25.05,13500.0,15.1194,15.1375,15.1073,15.1134,13500.0
2008-01-31 10:15:00,25.05,25.08,25.03,25.04,20500.0,15.1134,15.1315,15.1013,15.1073,20500.0
2008-01-31 10:20:00,25.06,25.06,24.98,25.03,10500.0,15.1194,15.1194,15.0711,15.1013,10500.0
2008-01-31 10:25:00,25.01,25.16,24.99,25.15,8700.0,15.0892,15.1797,15.0772,15.1737,8700.0
2008-01-31 10:30:00,25.14,25.16,25.07,25.07,6300.0,15.1677,15.1797,15.1254,15.1254,6300.0
2008-01-31 10:35:00,25.08,25.12,24.98,24.99,9400.0,15.1315,15.1556,15.0711,15.0772,9400.0
2008-01-31 10:40:00,24.99,25.03,24.98,24.99,3400.0,15.0772,15.1013,15.0711,15.0772,3400.0
2008-01-31 10:45:00,25.0,25.03,24.98,25.0,3100.0,15.0832,15.1013,15.0711,15.0832,3100.0
2008-01-31 10:50:00,25.0,25.03,24.98,25.03,6200.0,15.0832,15.1013,15.0711,15.1013,6200.0
2008-01-31 10:55:00,25.01,25.07,24.99,25.05,19000.0,15.0892,15.1254,15.0772,15.1134,19000.0
2008-01-31 11:00:00,25.09,25.14,25.09,25.11,6200.0,15.1375,15.1677,15.1375,15.1496,6200.0
2008-01-31 11:05:00,25.11,25.16,25.1,25.13,5500.0,15.1496,15.1797,15.1435,15.1616,5500.0
2008-01-31 11:10:00,25.13,25.16,25.12,25.16,6100.0,15.1616,15.1797,15.1556,15.1797,6100.0
2008-01-31 11:15:00,25.16,25.24,25.13,25.24,7900.0,15.1797,15.228,15.1616,15.228,7900.0
2008-01-31 11:20:00,25.23,25.38,25.23,25.29,7200.0,15.222,15.3125,15.222,15.2582,7200.0
2008-01-31 11:25:00,25.29,25.42,25.24,25.39,6000.0,15.2582,15.3366,15.228,15.3185,6000.0
2008-01-31 11:30:00,25.37,25.37,25.27,25.28,7000.0,15.3064,15.3064,15.2461,15.2521,7000.0
2008-01-31 11:35:00,25.29,25.3,25.27,25.3,3600.0,15.2582,15.2642,15.2461,15.2642,3600.0
2008-01-31 11:40:00,25.28,25.33,25.26,25.32,6600.0,15.2521,15.2823,15.2401,15.2763,6600.0
2008-01-31 11:45:00,25.33,25.51,25.31,25.5,5500.0,15.2823,15.3909,15.2702,15.3849,5500.0
2008-01-31 11:50:00,25.49,25.59,25.46,25.54,9200.0,15.3788,15.4392,15.3607,15.409,9200.0
2008-01-31 11:55:00,25.54,25.54,25.41,25.43,12100.0,15.409,15.409,15.3306,15.3426,12100.0
2008-01-31 12:00:00,25.41,25.42,25.35,25.37,9700.0,15.3306,15.3366,15.2944,15.3064,9700.0
2008-01-31 12:05:00,25.39,25.4,25.22,25.22,14300.0,15.3185,15.3245,15.2159,15.2159,14300.0
2008-01-31 12:10:00,25.22,25.31,25.2,25.31,28300.0,15.2159,15.2702,15.2039,15.2702,28300.0
2008-01-31 12:15:00,25.32,25.33,25.26,25.29,7900.0,15.2763,15.2823,15.2401,15.2582,7900.0
2008-01-31 12:20:00,25.26,25.31,25.24,25.3,3900.0,15.2401,15.2702,15.228,15.2642,3900.0
2008-01-31 12:25:00,25.3,25.33,25.22,25.33,10000.0,15.2642,15.2823,15.2159,15.2823,10000.0
2008-01-31 12:30:00,25.33,25.5,25.31,25.32,39200.0,15.2823,15.3849,15.2702,15.2763,39200.0
2008-01-31 12:35:00,25.33,25.37,25.32,25.37,5000.0,15.2823,15.3064,15.2763,15.3064,5000.0
2008-01-31 12:40:00,25.35,25.41,25.31,25.41,10400.0,15.2944,15.3306,15.2702,15.3306,10400.0
2008-01-31 12:45:00,25.42,25.48,25.38,25.46,14200.0,15.3366,15.3728,15.3125,15.3607,14200.0
2008-01-31 12:50:00,25.44,25.44,25.31,25.32,6400.0,15.3487,15.3487,15.2702,15.2763,6400.0
2008-01-31 12:55:00,25.33,25.37,25.27,25.37,5900.0,15.2823,15.3064,15.2461,15.3064,5900.0
2008-01-31 13:00:00,25.34,25.36,25.32,25.36,4700.0,15.2883,15.3004,15.2763,15.3004,4700.0
2008-01-31 13:05:00,25.35,25.37,25.26,25.27,6600.0,15.2944,15.3064,15.2401,15.2461,6600.0
2008-01-31 13:10:00,25.28,25.4,25.28,25.36,8600.0,15.2521,15.3245,15.2521,15.3004,8600.0
2008-01-31 13:15:00,25.35,25.38,25.3,25.3,5700.0,15.2944,15.3125,15.2642,15.2642,5700.0
2008-01-31 13:20:00,25.27,25.32,25.25,25.28,5600.0,15.2461,15.2763,15.234,15.2521,5600.0
2008-01-31 13:25:00,25.31,25.37,25.31,25.35,4200.0,15.2702,15.3064,15.2702,15.2944,4200.0
2008-01-31 13:30:00,25.36,25.43,25.35,25.4,7900.0,15.3004,15.3426,15.2944,15.3245,7900.0
2008-01-31 13:35:00,25.41,25.45,25.4,25.45,10200.0,15.3306,15.3547,15.3245,15.3547,10200.0
2008-01-31 13:40:00,25.43,25.5,25.42,25.49,7200.0,15.3426,15.3849,15.3366,15.3788,7200.0
2008-01-31 13:45:00,25.49,25.5,25.44,25.5,6500.0,15.3788,15.3849,15.3487,15.3849,6500.0
2008-01-31 13:50:00,25.51,25.52,25.44,25.47,7000.0,15.3909,15.3969,15.3487,15.3668,7000.0
2008-01-31 13:55:00,25.46,25.46,25.35,25.36,2500.0,15.3607,15.3607,15.2944,15.3004,2500.0
2008-01-31 14:00:00,25.35,25.46,25.33,25.45,5900.0,15.2944,15.3607,15.2823,15.3547,5900.0
2008-01-31 14:05:00,25.43,25.45,25.37,25.38,6000.0,15.3426,15.3547,15.3064,15.3125,6000.0
2008-01-31 14:10:00,25.38,25.48,25.35,25.46,7600.0,15.3125,15.3728,15.2944,15.3607,7600.0
2008-01-31 14:15:00,25.45,25.53,25.43,25.49,5900.0,15.3547,15.403,15.3426,15.3788,5900.0
2008-01-31 14:20:00,25.47,25.57,25.41,25.41,13200.0,15.3668,15.4271,15.3306,15.3306,13200.0
2008-01-31 14:25:00,25.43,25.52,25.43,25.44,9300.0,15.3426,15.3969,15.3426,15.3487,9300.0
2008-01-31 14:30:00,25.43,25.44,25.4,25.43,6000.0,15.3426,15.3487,15.3245,15.3426,6000.0
2008-01-31 14:35:00,25.45,25.5,25.39,25.42,13800.0,15.3547,15.3849,15.3185,15.3366,13800.0
2008-01-31 14:40:00,25.4,25.45,25.38,25.41,6200.0,15.3245,15.3547,15.3125,15.3306,6200.0
2008-01-31 14:45:00,25.42,25.56,25.42,25.56,5600.0,15.3366,15.4211,15.3366,15.4211,5600.0
2008-01-31 14:50:00,25.56,25.57,25.45,25.47,6900.0,15.4211,15.4271,15.3547,15.3668,6900.0
2008-01-31 14:55:00,25.46,25.58,25.46,25.58,6000.0,15.3607,15.4331,15.3607,15.4331,6000.0
2008-01-31 15:00:00,25.58,25.59,25.48,25.48,7700.0,15.4331,15.4392,15.3728,15.3728,7700.0
2008-01-31 15:05:00,25.49,25.58,25.49,25.57,5800.0,15.3788,15.4331,15.3788,15.4271,5800.0
2008-01-31 15:10:00,25.57,25.58,25.51,25.56,7400.0,15.4271,15.4331,15.3909,15.4211,7400.0
2008-01-31 15:15:00,25.56,25.56,25.49,25.52,5700.0,15.4211,15.4211,15.3788,15.3969,5700.0
2008-01-31 15:20:00,25.5,25.58,25.48,25.55,8800.0,15.3849,15.4331,15.3728,15.415,8800.0
2008-01-31 15:25:00,25.55,25.56,25.46,25.52,9300.0,15.415,15.4211,15.3607,15.3969,9300.0
2008-01-31 15:30:00,25.53,25.56,25.45,25.46,11300.0,15.403,15.4211,15.3547,15.3607,11300.0
2008-01-31 15:35:00,25.46,25.5,25.44,25.48,10700.0,15.3607,15.3849,15.3487,15.3728,10700.0
2008-01-31 15:40:00,25.47,25.5,25.43,25.46,16100.0,15.3668,15.3849,15.3426,15.3607,16100.0
2008-01-31 15:45:00,25.46,25.55,25.45,25.53,13800.0,15.3607,15.415,15.3547,15.403,13800.0
2008-01-31 15:50:00,25.52,25.57,25.27,25.27,26800.0,15.3969,15.4271,15.2461,15.2461,26800.0
2008-01-31 15:55:00,25.3,25.45,25.26,25.37,37200.0,15.2642,15.3547,15.2401,15.3064,37200.0
2008-02-01 09:30:00,25.37,25.52,25.27,25.52,14600.0,15.3064,15.3969,15.2461,15.3969,14600.0
2008-02-01 09:35:00,25.53,25.57,25.34,25.46,8400.0,15.403,15.4271,15.2883,15.3607,8400.0
2008-02-01 09:40:00,25.47,25.53,25.41,25.53,7900.0,15.3668,15.403,15.3306,15.403,7900.0
2008-02-01 09:45:00,25.55,25.72,25.54,25.69,6300.0,15.415,15.5176,15.409,15.4995,6300.0
2008-02-01 09:50:00,25.69,25.69,25.51,25.53,13500.0,15.4995,15.4995,15.3909,15.403,13500.0
2008-02-01 09:55:00,25.53,25.62,25.53,25.61,7200.0,15.403,15.4573,15.403,15.4512,7200.0
2008-02-01 10:00:00,25.6,25.83,25.6,25.79,31900.0,15.4452,15.584,15.4452,15.5598,31900.0
2008-02-01 10:05:00,25.79,25.82,25.73,25.78,12200.0,15.5598,15.5779,15.5236,15.5538,12200.0
2008-02-01 10:10:00,25.77,25.79,25.68,25.74,10300.0,15.5478,15.5598,15.4935,15.5297,10300.0
2008-02-01 10:15:00,25.74,25.81,25.71,25.78,9200.0,15.5297,15.5719,15.5116,15.5538,9200.0
2008-02-01 10:20:00,25.76,25.86,25.62,25.65,13800.0,15.5417,15.6021,15.4573,15.4754,13800.0
2008-02-01 10:25:00,25.62,25.69,25.59,25.69,9800.0,15.4573,15.4995,15.4392,15.4995,9800.0
2008-02-01 10:30:00,25.66,25.68,25.55,25.59,13100.0,15.4814,15.4935,15.415,15.4392,13100.0
2008-02-01 10:35:00,25.59,25.65,25.59,25.6,9200.0,15.4392,15.4754,15.4392,15.4452,9200.0
2008-02-01 10:40:00,25.6,25.62,25.5,25.54,20500.0,15.4452,15.4573,15.3849,15.409,20500.0
2008-02-01 10:45:00,25.55,25.56,25.5,25.53,6300.0,15.415,15.4211,15.3849,15.403,6300.0
2008-02-01 10:50:00,25.51,25.61,25.51,25.58,8400.0,15.3909,15.4512,15.3909,15.4331,8400.0
2008-02-01 10:55:00,25.58,25.61,25.56,25.56,3700.0,15.4331,15.4512,15.4211,15.4211,3700.0
2008-02-01 11:00:00,25.58,25.61,25.55,25.61,6200.0,15.4331,15.4512,15.415,15.4512,6200.0
2008-02-01 11:05:00,25.57,25.6,25.55,25.55,7000.0,15.4271,15.4452,15.415,15.415,7000.0
2008-02-01 11:10:00,25.55,25.61,25.52,25.59,6800.0,15.415,15.4512,15.3969,15.4392,6800.0
2008-02-01 11:15:00,25.58,25.63,25.55,25.63,14700.0,15.4331,15.4633,15.415,15.4633,14700.0
2008-02-01 11:20:00,25.63,25.64,25.61,25.63,5000.0,15.4633,15.4693,15.4512,15.4633,5000.0
2008-02-01 11:25:00,25.63,25.66,25.62,25.63,5400.0,15.4633,15.4814,15.4573,15.4633,5400.0
2008-02-01 11:30:00,25.62,25.62,25.59,25.6,3900.0,15.4573,15.4573,15.4392,15.4452,3900.0
2008-02-01 11:35:00,25.58,25.61,25.56,25.61,5600.0,15.4331,15.4512,15.4211,15.4512,5600.0
2008-02-01 11:40:00,25.61,25.63,25.57,25.63,6700.0,15.4512,15.4633,15.4271,15.4633,6700.0
2008-02-01 11:45:00,25.62,25.65,25.6,25.65,5100.0,15.4573,15.4754,15.4452,15.4754,5100.0
2008-02-01 11:50:00,25.65,25.65,25.61,25.64,7000.0,15.4754,15.4754,15.4512,15.4693,7000.0
2008-02-01 11:55:00,25.62,25.65,25.62,25.62,3400.0,15.4573,15.4754,15.4573,15.4573,3400.0
2008-02-01 12:00:00,25.62,25.68,25.61,25.68,5600.0,15.4573,15.4935,15.4512,15.4935,5600.0
2008-02-01 12:05:00,25.66,25.69,25.65,25.65,6600.0,15.4814,15.4995,15.4754,15.4754,6600.0
2008-02-01 12:10:00,25.65,25.67,25.61,25.63,6600.0,15.4754,15.4874,15.4512,15.4633,6600.0
2008-02-01 12:15:00,25.63,25.63,25.61,25.62,5600.0,15.4633,15.4633,15.4512,15.4573,5600.0
2008-02-01 12:20:00,25.63,25.66,25.61,25.66,6000.0,15.4633,15.4814,15.4512,15.4814,6000.0
2008-02-01 12:25:00,25.65,25.66,25.63,25.63,3000.0,15.4754,15.4814,15.4633,15.4633,3000.0
2008-02-01 12:30:00,25.62,25.66,25.61,25.62,7500.0,15.4573,15.4814,15.4512,15.4573,7500.0
2008-02-01 12:35:00,25.61,25.62,25.55,25.62,5700.0,15.4512,15.4573,15.415,15.4573,5700.0
2008-02-01 12:40:00,25.61,25.62,25.6,25.62,2700.0,15.4512,15.4573,15.4452,15.4573,2700.0
2008-02-01 12:45:00,25.62,25.63,25.6,25.6,5400.0,15.4573,15.4633,15.4452,15.4452,5400.0
2008-02-01 12:50:00,25.6,25.6,25.56,25.58,6400.0,15.4452,15.4452,15.4211,15.4331,6400.0
2008-02-01 12:55:00,25.58,25.61,25.56,25.6,5800.0,15.4331,15.4512,15.4211,15.4452,5800.0
2008-02-01 13:00:00,25.62,25.67,25.62,25.67,3800.0,15.4573,15.4874,15.4573,15.4874,3800.0
2008-02-01 13:05:00,25.65,25.71,25.64,25.71,4900.0,15.4754,15.5116,15.4693,15.5116,4900.0
2008-02-01 13:10:00,25.7,25.7,25.67,25.68,4600.0,15.5055,15.5055,15.4874,15.4935,4600.0
2008-02-01 13:15:00,25.68,25.73,25.68,25.73,5000.0,15.4935,15.5236,15.4935,15.5236,5000.0
2008-02-01 13:20:00,25.71,25.79,25.71,25.77,5300.0,15.5116,15.5598,15.5116,15.5478,5300.0
2008-02-01 13:25:00,25.76,25.84,25.76,25.83,5500.0,15.5417,15.59,15.5417,15.584,5500.0
2008-02-01 13:30:00,25.82,25.88,25.82,25.86,7200.0,15.5779,15.6141,15.5779,15.6021,7200.0
2008-02-01 13:35:00,25.86,25.87,25.8,25.83,10600.0,15.6021,15.6081,15.5659,15.584,10600.0
2008-02-01 13:40:00,25.84,25.87,25.83,25.86,10200.0,15.59,15.6081,15.584,15.6021,10200.0
2008-02-01 13:45:00,25.86,25.89,25.83,25.86,5200.0,15.6021,15.6202,15.584,15.6021,5200.0
2008-02-01 13:50:00,25.87,25.88,25.84,25.85,7800.0,15.6081,15.6141,15.59,15.596,7800.0
2008-02-01 13:55:00,25.86,25.86,25.74,25.74,6700.0,15.6021,15.6021,15.5297,15.5297,6700.0
2008-02-01 14:00:00,25.75,25.8,25.75,25.75,8600.0,15.5357,15.5659,15.5357,15.5357,8600.0
2008-02-01 14:05:00,25.76,25.83,25.75,25.82,7000.0,15.5417,15.584,15.5357,15.5779,7000.0
2008-02-01 14:10:00,25.83,25.84,25.81,25.83,5100.0,15.584,15.59,15.5719,15.584,5100.0
2008-02-01 14:15:00,25.83,25.85,25.8,25.8,7400.0,15.584,15.596,15.5659,15.5659,7400.0
2008-02-01 14:20:00,25.8,25.85,25.78,25.84,7800.0,15.5659,15.596,15.5538,15.59,7800.0
2008-02-01 14:25:00,25.84,25.85,25.82,25.85,5800.0,15.59,15.596,15.5779,15.596,5800.0
2008-02-01 14:30:00,25.85,25.85,25.82,25.83,8200.0,15.596,15.596,15.5779,15.584,8200.0
2008-02-01 14:35:00,25.82,25.83,25.79,25.81,11600.0,15.5779,15.584,15.5598,15.5719,11600.0
2008-02-01 14:40:00,25.81,25.81,25.78,25.79,5900.0,15.5719,15.5719,15.5538,15.5598,5900.0
2008-02-01 14:45:00,25.79,25.83,25.75,25.82,9100.0,15.5598,15.584,15.5357,15.5779,9100.0
2008-02-01 14:50:00,25.82,25.85,25.81,25.85,6700.0,15.5779,15.596,15.5719,15.596,6700.0
2008-02-01 14:55:00,25.84,25.85,25.81,25.85,6200.0,15.59,15.596,15.5719,15.596,6200.0
2008-02-01 15:00:00,25.84,25.84,25.8,25.81,6200.0,15.59,15.59,15.5659,15.5719,6200.0
2008-02-01 15:05:00,25.82,25.82,25.79,25.79,5500.0,15.5779,15.5779,15.5598,15.5598,5500.0
2008-02-01 15:10:00,25.8,25.81,25.77,25.77,5900.0,15.5659,15.5719,15.5478,15.5478,5900.0
2008-02-01 15:15:00,25.77,25.77,25.7,25.76,11200.0,15.5478,15.5478,15.5055,15.5417,11200.0
2008-02-01 15:20:00,25.77,25.8,25.74,25.79,5800.0,15.5478,15.5659,15.5297,15.5598,5800.0
2008-02-01 15:25:00,25.8,25.83,25.79,25.79,5800.0,15.5659,15.584,15.5598,15.5598,5800.0
2008-02-01 15:30:00,25.79,25.84,25.79,25.84,7500.0,15.5598,15.59,15.5598,15.59,7500.0
2008-02-01 15:35:00,25.84,25.85,25.82,25.85,15300.0,15.59,15.596,15.5779,15.596,15300.0
2008-02-01 15:40:00,25.85,25.9,25.85,25.88,8200.0,15.596,15.6262,15.596,15.6141,8200.0
2008-02-01 15:45:00,25.89,25.94,25.85,25.94,10700.0,15.6202,15.6503,15.596,15.6503,10700.0
2008-02-01 15:50:00,25.94,25.94,25.86,25.91,18700.0,15.6503,15.6503,15.6021,15.6322,18700.0
2008-02-01 15:55:00,25.9,25.96,25.9,25.92,10500.0,15.6262,15.6624,15.6262,15.6383,10500.0
2008-02-04 09:30:00,25.98,25.98,25.88,25.9,3600.0,15.6745,15.6745,15.6141,15.6262,3600.0
2008-02-04 09:35:00,25.95,25.95,25.72,25.82,6600.0,15.6564,15.6564,15.5176,15.5779,6600.0
2008-02-04 09:40:00,25.78,25.9,25.76,25.76,3400.0,15.5538,15.6262,15.5417,15.5417,3400.0
2008-02-04 09:45:00,25.77,25.84,25.73,25.8,4800.0,15.5478,15.59,15.5236,15.5659,4800.0
2008-02-04 09:50:00,25.84,25.84,25.64,25.64,10100.0,15.59,15.59,15.4693,15.4693,10100.0
2008-02-04 09:55:00,25.72,25.76,25.68,25.71,7100.0,15.5176,15.5417,15.4935,15.5116,7100.0
2008-02-04 10:00:00,25.73,25.73,25.51,25.6,7500.0,15.5236,15.5236,15.3909,15.4452,7500.0
2008-02-04 10:05:00,25.57,25.69,25.57,25.67,7000.0,15.4271,15.4995,15.4271,15.4874,7000.0
2008-02-04 10:10:00,25.68,25.73,25.68,25.73,1800.0,15.4935,15.5236,15.4935,15.5236,1800.0
2008-02-04 10:15:00,25.69,25.74,25.69,25.7,5000.0,15.4995,15.5297,15.4995,15.5055,5000.0
2008-02-04 10:20:00,25.69,25.71,25.66,25.7,2600.0,15.4995,15.5116,15.4814,15.5055,2600.0
2008-02-04 10:25:00,25.7,25.73,25.65,25.69,4000.0,15.5055,15.5236,15.4754,15.4995,4000.0
2008-02-04 10:30:00,25.67,25.69,25.64,25.64,5800.0,15.4874,15.4995,15.4693,15.4693,5800.0
2008-02-04 10:35:00,25.66,25.71,25.6,25.66,8600.0,15.4814,15.5116,15.4452,15.4814,8600.0
2008-02-04 10:40:00,25.68,25.72,25.68,25.72,1800.0,15.4935,15.5176,15.4935,15.5176,1800.0
2008-02-04 10:45:00,25.69,25.72,25.69,25.72,2800.0,15.4995,15.5176,15.4995,15.5176,2800.0
2008-02-04 10:50:00,25.73,25.75,25.71,25.75,4700.0,15.5236,15.5357,15.5116,15.5357,4700.0
2008-02-04 10:55:00,25.75,25.75,25.72,25.74,4000.0,15.5357,15.5357,15.5176,15.5297,4000.0
2008-02-04 11:00:00,25.73,25.75,25.7,25.7,9600.0,15.5236,15.5357,15.5055,15.5055,9600.0
2008-02-04 11:05:00,25.7,25.7,25.63,25.63,10300.0,15.5055,15.5055,15.4633,15.4633,10300.0
2008-02-04 11:10:00,25.63,25.7,25.61,25.69,6100.0,15.4633,15.5055,15.4512,15.4995,6100.0
2008-02-04 11:15:00,25.68,25.7,25.68,25.7,8200.0,15.4935,15.5055,15.4935,15.5055,8200.0
2008-02-04 11:20:00,25.69,25.7,25.67,25.69,3100.0,15.4995,15.5055,15.4874,15.4995,3100.0
2008-02-04 11:25:00,25.67,25.69,25.67,25.67,1400.0,15.4874,15.4995,15.4874,15.4874,1400.0
2008-02-04 11:30:00,25.68,25.7,25.65,25.65,2100.0,15.4935,15.5055,15.4754,15.4754,2100.0
2008-02-04 11:35:00,25.65,25.66,25.61,25.64,3800.0,15.4754,15.4814,15.4512,15.4693,3800.0
2008-02-04 11:40:00,25.64,25.67,25.64,25.66,2300.0,15.4693,15.4874,15.4693,15.4814,2300.0
2008-02-04 11:45:00,25.69,25.69,25.66,25.69,900.0,15.4995,15.4995,15.4814,15.4995,900.0
2008-02-04 11:50:00,25.69,25.7,25.66,25.66,6200.0,15.4995,15.5055,15.4814,15.4814,6200.0
2008-02-04 11:55:00,25.67,25.7,25.62,25.65,18000.0,15.4874,15.5055,15.4573,15.4754,18000.0
2008-02-04 12:00:00,25.65,25.65,25.51,25.51,5200.0,15.4754,15.4754,15.3909,15.3909,5200.0
2008-02-04 12:05:00,25.52,25.6,25.52,25.59,6200.0,15.3969,15.4452,15.3969,15.4392,6200.0
2008-02-04 12:10:00,25.59,25.59,25.56,25.56,2500.0,15.4392,15.4392,15.4211,15.4211,2500.0
2008-02-04 12:15:00,25.58,25.59,25.56,25.59,900.0,15.4331,15.4392,15.4211,15.4392,900.0
2008-02-04 12:20:00,25.58,25.6,25.56,25.56,3400.0,15.4331,15.4452,15.4211,15.4211,3400.0
2008-02-04 12:25:00,25.57,25.58,25.51,25.51,3200.0,15.4271,15.4331,15.3909,15.3909,3200.0
2008-02-04 12:30:00,25.53,25.62,25.53,25.62,2400.0,15.403,15.4573,15.403,15.4573,2400.0
2008-02-04 12:35:00,25.62,25.65,25.62,25.62,4100.0,15.4573,15.4754,15.4573,15.4573,4100.0
2008-02-04 12:40:00,25.62,25.64,25.62,25.62,1400.0,15.4573,15.4693,15.4573,15.4573,1400.0
2008-02-04 12:45:00,25.61,25.61,25.59,25.59,1300.0,15.4512,15.4512,15.4392,15.4392,1300.0
2008-02-04 12:50:00,25.59,25.6,25.54,25.54,2900.0,15.4392,15.4452,15.409,15.409,2900.0
2008-02-04 12:55:00,25.55,25.58,25.55,25.57,2900.0,15.415,15.4331,15.415,15.4271,2900.0
2008-02-04 13:00:00,25.57,25.61,25.55,25.55,4000.0,15.4271,15.4512,15.415,15.415,4000.0
2008-02-04 13:05:00,25.55,25.55,25.5,25.52,4700.0,15.415,15.415,15.3849,15.3969,4700.0
2008-02-04 13:10:00,25.54,25.55,25.52,25.52,1500.0,15.409,15.415,15.3969,15.3969,1500.0
2008-02-04 13:15:00,25.53,25.57,25.52,25.57,2800.0,15.403,15.4271,15.3969,15.4271,2800.0
2008-02-04 13:20:00,25.56,25.56,25.53,25.54,2300.0,15.4211,15.4211,15.403,15.409,2300.0
2008-02-04 13:25:00,25.55,25.55,25.5,25.51,3200.0,15.415,15.415,15.3849,15.3909,3200.0
2008-02-04 13:30:00,25.51,25.58,25.51,25.57,2800.0,15.3909,15.4331,15.3909,15.4271,2800.0
2008-02-04 13:35:00,25.57,25.62,25.54,25.59,6600.0,15.4271,15.4573,15.409,15.4392,6600.0
2008-02-04 13:40:00,25.59,25.62,25.56,25.6,8000.0,15.4392,15.4573,15.4211,15.4452,8000.0
2008-02-04 13:45:00,25.6,25.68,25.6,25.67,7100.0,15.4452,15.4935,15.4452,15.4874,7100.0
2008-02-04 13:50:00,25.66,25.67,25.65,25.65,1800.0,15.4814,15.4874,15.4754,15.4754,1800.0
2008-02-04 13:55:00,25.66,25.67,25.65,25.66,1700.0,15.4814,15.4874,15.4754,15.4814,1700.0
2008-02-04 14:00:00,25.68,25.69,25.67,25.68,6700.0,15.4935,15.4995,15.4874,15.4935,6700.0
2008-02-04 14:05:00,25.69,25.69,25.62,25.62,7100.0,15.4995,15.4995,15.4573,15.4573,7100.0
2008-02-04 14:10:00,25.61,25.62,25.57,25.62,6000.0,15.4512,15.4573,15.4271,15.4573,6000.0
2008-02-04 14:15:00,25.61,25.64,25.61,25.64,3300.0,15.4512,15.4693,15.4512,15.4693,3300.0
2008-02-04 14:20:00,25.64,25.67,25.63,25.66,4000.0,15.4693,15.4874,15.4633,15.4814,4000.0
2008-02-04 14:25:00,25.67,25.67,25.65,25.65,4600.0,15.4874,15.4874,15.4754,15.4754,4600.0
2008-02-04 14:30:00,25.65,25.65,25.58,25.59,10500.0,15.4754,15.4754,15.4331,15.4392,10500.0
2008-02-04 14:35:00,25.59,25.62,25.58,25.6,6500.0,15.4392,15.4573,15.4331,15.4452,6500.0
2008-02-04 14:40:00,25.59,25.65,25.59,25.64,3500.0,15.4392,15.4754,15.4392,15.4693,3500.0
2008-02-04 14:45:00,25.65,25.66,25.63,25.65,6000.0,15.4754,15.4814,15.4633,15.4754,6000.0
2008-02-04 14:50:00,25.63,25.65,25.59,25.59,4700.0,15.4633,15.4754,15.4392,15.4392,4700.0
2008-02-04 14:55:00,25.59,25.65,25.58,25.65,4500.0,15.4392,15.4754,15.4331,15.4754,4500.0
2008-02-04 15:00:00,25.65,25.66,25.58,25.62,12300.0,15.4754,15.4814,15.4331,15.4573,12300.0
2008-02-04 15:05:00,25.62,25.65,25.61,25.63,3400.0,15.4573,15.4754,15.4512,15.4633,3400.0
2008-02-04 15:10:00,25.64,25.65,25.61,25.63,3000.0,15.4693,15.4754,15.4512,15.4633,3000.0
2008-02-04 15:15:00,25.63,25.65,25.61,25.61,5800.0,15.4633,15.4754,15.4512,15.4512,5800.0
2008-02-04 15:20:00,25.62,25.64,25.58,25.58,6300.0,15.4573,15.4693,15.4331,15.4331,6300.0
2008-02-04 15:25:00,25.6,25.64,25.58,25.63,4300.0,15.4452,15.4693,15.4331,15.4633,4300.0
2008-02-04 15:30:00,25.63,25.64,25.59,25.59,5000.0,15.4633,15.4693,15.4392,15.4392,5000.0
2008-02-04 15:35:00,25.59,25.6,25.56,25.6,5600.0,15.4392,15.4452,15.4211,15.4452,5600.0
2008-02-04 15:40:00,25.59,25.63,25.58,25.6,15900.0,15.4392,15.4633,15.4331,15.4452,15900.0
2008-02-04 15:45:00,25.6,25.63,25.58,25.6,5900.0,15.4452,15.4633,15.4331,15.4452,5900.0
2008-02-04 15:50:00,25.6,25.62,25.55,25.57,7000.0,15.4452,15.4573,15.415,15.4271,7000.0
2008-02-04 15:55:00,25.57,25.57,25.47,25.53,18600.0,15.4271,15.4271,15.3668,15.403,18600.0
2008-02-05 09:30:00,25.1,25.15,25.1,25.14,4200.0,15.1435,15.1737,15.1435,15.1677,4200.0
2008-02-05 09:35:00,25.17,25.24,25.08,25.24,3200.0,15.1858,15.228,15.1315,15.228,3200.0
2008-02-05 09:40:00,25.19,25.3,25.14,25.18,3100.0,15.1978,15.2642,15.1677,15.1918,3100.0
2008-02-05 09:45:00,25.18,25.18,24.96,25.03,13300.0,15.1918,15.1918,15.0591,15.1013,13300.0
2008-02-05 09:50:00,25.03,25.28,25.03,25.28,5400.0,15.1013,15.2521,15.1013,15.2521,5400.0
2008-02-05 09:55:00,25.27,25.41,25.27,25.33,6900.0,15.2461,15.3306,15.2461,15.2823,6900.0
2008-02-05 10:00:00,25.34,25.34,25.26,25.29,12300.0,15.2883,15.2883,15.2401,15.2582,12300.0
2008-02-05 10:05:00,25.32,25.4,25.31,25.4,6300.0,15.2763,15.3245,15.2702,15.3245,6300.0
2008-02-05 10:10:00,25.4,25.43,25.36,25.38,5100.0,15.3245,15.3426,15.3004,15.3125,5100.0
2008-02-05 10:15:00,25.39,25.45,25.33,25.41,5000.0,15.3185,15.3547,15.2823,15.3306,5000.0
2008-02-05 10:20:00,25.39,25.43,25.35,25.37,7000.0,15.3185,15.3426,15.2944,15.3064,7000.0
2008-02-05 10:25:00,25.35,25.41,25.35,25.4,9600.0,15.2944,15.3306,15.2944,15.3245,9600.0
2008-02-05 10:30:00,25.41,25.42,25.34,25.34,10300.0,15.3306,15.3366,15.2883,15.2883,10300.0
2008-02-05 10:35:00,25.34,25.34,25.28,25.31,5400.0,15.2883,15.2883,15.2521,15.2702,5400.0
2008-02-05 10:40:00,25.31,25.36,25.31,25.35,9700.0,15.2702,15.3004,15.2702,15.2944,9700.0
2008-02-05 10:45:00,25.36,25.37,25.34,25.35,5200.0,15.3004,15.3064,15.2883,15.2944,5200.0
2008-02-05 10:50:00,25.34,25.36,25.29,25.3,6400.0,15.2883,15.3004,15.2582,15.2642,6400.0
2008-02-05 10:55:00,25.29,25.36,25.28,25.32,10100.0,15.2582,15.3004,15.2521,15.2763,10100.0
2008-02-05 11:00:00,25.32,25.32,25.21,25.27,7000.0,15.2763,15.2763,15.2099,15.2461,7000.0
2008-02-05 11:05:00,25.29,25.29,25.24,25.27,8900.0,15.2582,15.2582,15.228,15.2461,8900.0
2008-02-05 11:10:00,25.28,25.29,25.26,25.27,2000.0,15.2521,15.2582,15.2401,15.2461,2000.0
2008-02-05 11:15:00,25.27,25.27,25.21,25.21,3400.0,15.2461,15.2461,15.2099,15.2099,3400.0
2008-02-05 11:20:00,25.21,25.24,25.2,25.24,4100.0,15.2099,15.228,15.2039,15.228,4100.0
2008-02-05 11:25:00,25.25,25.25,25.19,25.21,2100.0,15.234,15.234,15.1978,15.2099,2100.0
2008-02-05 11:30:00,25.22,25.27,25.18,25.24,4000.0,15.2159,15.2461,15.1918,15.228,4000.0
2008-02-05 11:35:00,25.25,25.34,25.25,25.34,5200.0,15.234,15.2883,15.234,15.2883,5200.0
2008-02-05 11:40:00,25.34,25.34,25.3,25.3,2300.0,15.2883,15.2883,15.2642,15.2642,2300.0
2008-02-05 11:45:00,25.31,25.4,25.31,25.36,7700.0,15.2702,15.3245,15.2702,15.3004,7700.0
2008-02-05 11:50:00,25.36,25.37,25.28,25.3,3100.0,15.3004,15.3064,15.2521,15.2642,3100.0
2008-02-05 11:55:00,25.29,25.35,25.29,25.32,4100.0,15.2582,15.2944,15.2582,15.2763,4100.0
2008-02-05 12:00:00,25.32,25.32,25.28,25.3,3000.0,15.2763,15.2763,15.2521,15.2642,3000.0
2008-02-05 12:05:00,25.3,25.31,25.27,25.28,2300.0,15.2642,15.2702,15.2461,15.2521,2300.0
2008-02-05 12:10:00,25.28,25.28,25.24,25.27,3500.0,15.2521,15.2521,15.228,15.2461,3500.0
2008-02-05 12:15:00,25.27,25.28,25.24,25.25,4700.0,15.2461,15.2521,15.228,15.234,4700.0
2008-02-05 12:20:00,25.25,25.25,25.19,25.21,3700.0,15.234,15.234,15.1978,15.2099,3700.0
2008-02-05 12:25:00,25.19,25.21,25.16,25.17,3600.0,15.1978,15.2099,15.1797,15.1858,3600.0
2008-02-05 12:30:00,25.14,25.16,25.13,25.13,2100.0,15.1677,15.1797,15.1616,15.1616,2100.0
2008-02-05 12:35:00,25.14,25.16,25.06,25.12,8400.0,15.1677,15.1797,15.1194,15.1556,8400.0
2008-02-05 12:40:00,25.12,25.12,25.09,25.12,2400.0,15.1556,15.1556,15.1375,15.1556,2400.0
2008-02-05 12:45:00,25.11,25.17,25.11,25.14,3700.0,15.1496,15.1858,15.1496,15.1677,3700.0
2008-02-05 12:50:00,25.15,25.16,25.11,25.12,4000.0,15.1737,15.1797,15.1496,15.1556,4000.0
2008-02-05 12:55:00,25.12,25.13,25.08,25.08,2600.0,15.1556,15.1616,15.1315,15.1315,2600.0
2008-02-05 13:00:00,25.05,25.13,25.05,25.1,3900.0,15.1134,15.1616,15.1134,15.1435,3900.0
2008-02-05 13:05:00,25.09,25.09,25.0,25.0,5200.0,15.1375,15.1375,15.0832,15.0832,5200.0
2008-02-05 13:10:00,25.0,25.01,24.94,24.95,6600.0,15.0832,15.0892,15.047,15.053,6600.0
2008-02-05 13:15:00,24.98,25.01,24.95,25.01,3200.0,15.0711,15.0892,15.053,15.0892,3200.0
2008-02-05 13:20:00,25.0,25.05,25.0,25.03,3300.0,15.0832,15.1134,15.0832,15.1013,3300.0
2008-02-05 13:25:00,25.0,25.01,24.97,24.97,1500.0,15.0832,15.0892,15.0651,15.0651,1500.0
2008-02-05 13:30:00,24.97,25.0,24.93,24.93,3600.0,15.0651,15.0832,15.041,15.041,3600.0
2008-02-05 13:35:00,24.93,24.99,24.93,24.98,6900.0,15.041,15.0772,15.041,15.0711,6900.0
2008-02-05 13:40:00,24.98,25.03,24.98,25.0,4000.0,15.0711,15.1013,15.0711,15.0832,4000.0
2008-02-05 13:45:00,24.98,25.03,24.93,24.93,6000.0,15.0711,15.1013,15.041,15.041,6000.0
2008-02-05 13:50:00,24.94,24.96,24.93,24.95,4900.0,15.047,15.0591,15.041,15.053,4900.0
2008-02-05 13:55:00,24.95,24.98,24.91,24.96,4900.0,15.053,15.0711,15.0289,15.0591,4900.0
2008-02-05 14:00:00,24.96,24.98,24.89,24.91,5200.0,15.0591,15.0711,15.0168,15.0289,5200.0
2008-02-05 14:05:00,24.91,25.01,24.89,25.01,8100.0,15.0289,15.0892,15.0168,15.0892,8100.0
2008-02-05 14:10:00,25.02,25.05,24.95,24.95,5300.0,15.0953,15.1134,15.053,15.053,5300.0
2008-02-05 14:15:00,24.96,25.02,24.94,25.01,5800.0,15.0591,15.0953,15.047,15.0892,5800.0
2008-02-05 14:20:00,25.05,25.06,24.96,25.02,7500.0,15.1134,15.1194,15.0591,15.0953,7500.0
2008-02-05 14:25:00,25.04,25.06,24.98,24.99,4900.0,15.1073,15.1194,15.0711,15.0772,4900.0
2008-02-05 14:30:00,24.97,25.04,24.97,25.04,9900.0,15.0651,15.1073,15.0651,15.1073,9900.0
2008-02-05 14:35:00,25.05,25.12,25.04,25.08,8500.0,15.1134,15.1556,15.1073,15.1315,8500.0
2008-02-05 14:40:00,25.09,25.09,25.01,25.01,4200.0,15.1375,15.1375,15.0892,15.0892,4200.0
2008-02-05 14:45:00,25.01,25.01,24.95,24.98,5500.0,15.0892,15.0892,15.053,15.0711,5500.0
2008-02-05 14:50:00,24.99,24.99,24.94,24.96,5900.0,15.0772,15.0772,15.047,15.0591,5900.0
2008-02-05 14:55:00,24.96,24.98,24.93,24.96,7300.0,15.0591,15.0711,15.041,15.0591,7300.0
2008-02-05 15:00:00,24.95,24.95,24.9,24.91,8000.0,15.053,15.053,15.0229,15.0289,8000.0
2008-02-05 15:05:00,24.91,24.93,24.87,24.87,5900.0,15.0289,15.041,15.0048,15.0048,5900.0
2008-02-05 15:10:00,24.87,24.94,24.83,24.94,7200.0,15.0048,15.047,14.9806,15.047,7200.0
2008-02-05 15:15:00,24.94,24.97,24.92,24.97,3300.0,15.047,15.0651,15.0349,15.0651,3300.0
2008-02-05 15:20:00,24.97,24.97,24.89,24.93,6300.0,15.0651,15.0651,15.0168,15.041,6300.0
2008-02-05 15:25:00,24.91,24.93,24.88,24.93,6200.0,15.0289,15.041,15.0108,15.041,6200.0
2008-02-05 15:30:00,24.93,24.97,24.93,24.97,5700.0,15.041,15.0651,15.041,15.0651,5700.0
2008-02-05 15:35:00,24.97,24.99,24.94,24.94,14300.0,15.0651,15.0772,15.047,15.047,14300.0
2008-02-05 15:40:00,24.93,24.93,24.84,24.93,12100.0,15.041,15.041,14.9867,15.041,12100.0
2008-02-05 15:45:00,24.93,24.94,24.87,24.9,10500.0,15.041,15.047,15.0048,15.0229,10500.0
2008-02-05 15:50:00,24.89,24.92,24.88,24.91,11000.0,15.0168,15.0349,15.0108,15.0289,11000.0
2008-02-05 15:55:00,24.91,24.92,24.87,24.89,13100.0,15.0289,15.0349,15.0048,15.0168,13100.0
2008-02-06 09:30:00,24.94,24.94,24.78,24.8,15700.0,15.047,15.047,14.9505,14.9625,15700.0
2008-02-06 09:35:00,24.76,24.79,24.6,24.64,4700.0,14.9384,14.9565,14.8419,14.866,4700.0
2008-02-06 09:40:00,24.64,24.66,24.49,24.49,7100.0,14.866,14.8781,14.7755,14.7755,7100.0
2008-02-06 09:45:00,24.55,24.56,24.42,24.44,9700.0,14.8117,14.8177,14.7333,14.7453,9700.0
2008-02-06 09:50:00,24.45,24.54,24.37,24.43,15000.0,14.7514,14.8057,14.7031,14.7393,15000.0
2008-02-06 09:55:00,24.45,24.56,24.37,24.51,6500.0,14.7514,14.8177,14.7031,14.7876,6500.0
2008-02-06 10:00:00,24.48,24.66,24.48,24.66,4300.0,14.7695,14.8781,14.7695,14.8781,4300.0
2008-02-06 10:05:00,24.67,24.7,24.59,24.6,7000.0,14.8841,14.9022,14.8358,14.8419,7000.0
2008-02-06 10:10:00,24.62,24.71,24.6,24.61,5900.0,14.8539,14.9082,14.8419,14.8479,5900.0
2008-02-06 10:15:00,24.59,24.64,24.57,24.57,5400.0,14.8358,14.866,14.8238,14.8238,5400.0
2008-02-06 10:20:00,24.59,24.61,24.52,24.54,6600.0,14.8358,14.8479,14.7936,14.8057,6600.0
2008-02-06 10:25:00,24.54,24.58,24.51,24.55,8500.0,14.8057,14.8298,14.7876,14.8117,8500.0
2008-02-06 10:30:00,24.55,24.6,24.53,24.59,8000.0,14.8117,14.8419,14.7996,14.8358,8000.0
2008-02-06 10:35:00,24.58,24.73,24.57,24.72,9200.0,14.8298,14.9203,14.8238,14.9143,9200.0
2008-02-06 10:40:00,24.73,24.75,24.68,24.75,10300.0,14.9203,14.9324,14.8901,14.9324,10300.0
2008-02-06 10:45:00,24.75,24.75,24.69,24.69,18700.0,14.9324,14.9324,14.8962,14.8962,18700.0
2008-02-06 10:50:00,24.7,24.7,24.62,24.64,27400.0,14.9022,14.9022,14.8539,14.866,27400.0
2008-02-06 10:55:00,24.63,24.64,24.58,24.62,11000.0,14.86,14.866,14.8298,14.8539,11000.0
2008-02-06 11:00:00,24.61,24.71,24.59,24.71,8700.0,14.8479,14.9082,14.8358,14.9082,8700.0
2008-02-06 11:05:00,24.73,24.75,24.7,24.75,7100.0,14.9203,14.9324,14.9022,14.9324,7100.0
2008-02-06 11:10:00,24.75,24.75,24.68,24.69,4400.0,14.9324,14.9324,14.8901,14.8962,4400.0
2008-02-06 11:15:00,24.7,24.71,24.62,24.64,3100.0,14.9022,14.9082,14.8539,14.866,3100.0
2008-02-06 11:20:00,24.63,24.65,24.6,24.63,6900.0,14.86,14.872,14.8419,14.86,6900.0
2008-02-06 11:25:00,24.63,24.67,24.58,24.58,16200.0,14.86,14.8841,14.8298,14.8298,16200.0
2008-02-06 11:30:00,24.61,24.63,24.58,24.6,3900.0,14.8479,14.86,14.8298,14.8419,3900.0
2008-02-06 11:35:00,24.61,24.63,24.57,24.59,16200.0,14.8479,14.86,14.8238,14.8358,16200.0
2008-02-06 11:40:00,24.6,24.62,24.59,24.62,6300.0,14.8419,14.8539,14.8358,14.8539,6300.0
2008-02-06 11:45:00,24.62,24.63,24.62,24.62,2000.0,14.8539,14.86,14.8539,14.8539,2000.0
2008-02-06 11:50:00,24.61,24.63,24.61,24.63,1000.0,14.8479,14.86,14.8479,14.86,1000.0
2008-02-06 11:55:00,24.63,24.63,24.62,24.63,4000.0,14.86,14.86,14.8539,14.86,4000.0
2008-02-06 12:00:00,24.63,24.67,24.62,24.63,4100.0,14.86,14.8841,14.8539,14.86,4100.0
2008-02-06 12:05:00,24.64,24.67,24.63,24.63,4200.0,14.866,14.8841,14.86,14.86,4200.0
2008-02-06 12:10:00,24.63,24.67,24.59,24.6,15400.0,14.86,14.8841,14.8358,14.8419,15400.0
2008-02-06 12:15:00,24.62,24.62,24.59,24.6,7800.0,14.8539,14.8539,14.8358,14.8419,7800.0
2008-02-06 12:20:00,24.6,24.61,24.59,24.6,3500.0,14.8419,14.8479,14.8358,14.8419,3500.0
2008-02-06 12:25:00,24.61,24.61,24.55,24.55,12900.0,14.8479,14.8479,14.8117,14.8117,12900.0
2008-02-06 12:30:00,24.55,24.59,24.55,24.58,4900.0,14.8117,14.8358,14.8117,14.8298,4900.0
2008-02-06 12:35:00,24.61,24.63,24.57,24.63,1900.0,14.8479,14.86,14.8238,14.86,1900.0
2008-02-06 12:40:00,24.63,24.65,24.61,24.63,4000.0,14.86,14.872,14.8479,14.86,4000.0
2008-02-06 12:45:00,24.63,24.63,24.59,24.61,5400.0,14.86,14.86,14.8358,14.8479,5400.0
2008-02-06 12:50:00,24.61,24.65,24.59,24.65,6200.0,14.8479,14.872,14.8358,14.872,6200.0
2008-02-06 12:55:00,24.64,24.65,24.62,24.64,1300.0,14.866,14.872,14.8539,14.866,1300.0
2008-02-06 13:00:00,24.68,24.7,24.65,24.7,2300.0,14.8901,14.9022,14.872,14.9022,2300.0
2008-02-06 13:05:00,24.69,24.72,24.69,24.71,2400.0,14.8962,14.9143,14.8962,14.9082,2400.0
2008-02-06 13:10:00,24.7,24.7,24.61,24.62,8000.0,14.9022,14.9022,14.8479,14.8539,8000.0
2008-02-06 13:15:00,24.59,24.67,24.59,24.64,2900.0,14.8358,14.8841,14.8358,14.866,2900.0
2008-02-06 13:20:00,24.63,24.65,24.6,24.62,800.0,14.86,14.872,14.8419,14.8539,800.0
2008-02-06 13:25:00,24.61,24.63,24.59,24.62,6400.0,14.8479,14.86,14.8358,14.8539,6400.0
2008-02-06 13:30:00,24.62,24.62,24.59,24.6,8100.0,14.8539,14.8539,14.8358,14.8419,8100.0
2008-02-06 13:35:00,24.59,24.61,24.54,24.56,6100.0,14.8358,14.8479,14.8057,14.8177,6100.0
2008-02-06 13:40:00,24.55,24.56,24.49,24.55,15600.0,14.8117,14.8177,14.7755,14.8117,15600.0
2008-02-06 13:45:00,24.54,24.6,24.54,24.6,4700.0,14.8057,14.8419,14.8057,14.8419,4700.0
2008-02-06 13:50:00,24.59,24.61,24.55,24.55,1600.0,14.8358,14.8479,14.8117,14.8117,1600.0
2008-02-06 13:55:00,24.57,24.57,24.5,24.5,3300.0,14.8238,14.8238,14.7815,14.7815,3300.0
2008-02-06 14:00:00,24.5,24.55,24.49,24.55,3000.0,14.7815,14.8117,14.7755,14.8117,3000.0
2008-02-06 14:05:00,24.54,24.54,24.51,24.51,3600.0,14.8057,14.8057,14.7876,14.7876,3600.0
2008-02-06 14:10:00,24.51,24.51,24.41,24.41,4100.0,14.7876,14.7876,14.7272,14.7272,4100.0
2008-02-06 14:15:00,24.42,24.48,24.42,24.45,5300.0,14.7333,14.7695,14.7333,14.7514,5300.0
2008-02-06 14:20:00,24.47,24.48,24.42,24.46,6500.0,14.7634,14.7695,14.7333,14.7574,6500.0
2008-02-06 14:25:00,24.47,24.55,24.46,24.53,4000.0,14.7634,14.8117,14.7574,14.7996,4000.0
2008-02-06 14:30:00,24.51,24.51,24.46,24.48,5400.0,14.7876,14.7876,14.7574,14.7695,5400.0
2008-02-06 14:35:00,24.47,24.55,24.47,24.54,2800.0,14.7634,14.8117,14.7634,14.8057,2800.0
2008-02-06 14:40:00,24.56,24.64,24.56,24.64,6300.0,14.8177,14.866,14.8177,14.866,6300.0
2008-02-06 14:45:00,24.62,24.69,24.57,24.59,17400.0,14.8539,14.8962,14.8238,14.8358,17400.0
2008-02-06 14:50:00,24.59,24.62,24.55,24.61,16800.0,14.8358,14.8539,14.8117,14.8479,16800.0
2008-02-06 14:55:00,24.62,24.66,24.57,24.57,8100.0,14.8539,14.8781,14.8238,14.8238,8100.0
2008-02-06 15:00:00,24.57,24.6,24.55,24.58,7600.0,14.8238,14.8419,14.8117,14.8298,7600.0
2008-02-06 15:05:00,24.56,24.59,24.56,24.58,5200.0,14.8177,14.8358,14.8177,14.8298,5200.0
2008-02-06 15:10:00,24.59,24.6,24.54,24.57,8600.0,14.8358,14.8419,14.8057,14.8238,8600.0
2008-02-06 15:15:00,24.55,24.55,24.47,24.53,6600.0,14.8117,14.8117,14.7634,14.7996,6600.0
2008-02-06 15:20:00,24.53,24.55,24.51,24.55,7200.0,14.7996,14.8117,14.7876,14.8117,7200.0
2008-02-06 15:25:00,24.58,24.63,24.58,24.59,6300.0,14.8298,14.86,14.8298,14.8358,6300.0
2008-02-06 15:30:00,24.6,24.6,24.5,24.51,6800.0,14.8419,14.8419,14.7815,14.7876,6800.0
2008-02-06 15:35:00,24.49,24.54,24.47,24.53,12900.0,14.7755,14.8057,14.7634,14.7996,12900.0
2008-02-06 15:40:00,24.53,24.55,24.49,24.51,8600.0,14.7996,14.8117,14.7755,14.7876,8600.0
2008-02-06 15:45:00,24.49,24.52,24.48,24.51,18400.0,14.7755,14.7936,14.7695,14.7876,18400.0
2008-02-06 15:50:00,24.5,24.52,24.45,24.52,26600.0,14.7815,14.7936,14.7514,14.7936,26600.0
2008-02-06 15:55:00,24.5,24.5,24.46,24.47,26800.0,14.7815,14.7815,14.7574,14.7634,26800.0
2008-02-07 09:30:00,24.38,24.38,24.25,24.3,4200.0,14.7091,14.7091,14.6307,14.6609,4200.0
2008-02-07 09:35:00,24.43,24.69,24.42,24.65,11200.0,14.7393,14.8962,14.7333,14.872,11200.0
2008-02-07 09:40:00,24.62,24.62,24.43,24.47,6700.0,14.8539,14.8539,14.7393,14.7634,6700.0
2008-02-07 09:45:00,24.48,24.52,24.4,24.48,10800.0,14.7695,14.7936,14.7212,14.7695,10800.0
2008-02-07 09:50:00,24.45,24.52,24.41,24.49,5300.0,14.7514,14.7936,14.7272,14.7755,5300.0
2008-02-07 09:55:00,24.49,24.63,24.43,24.54,7900.0,14.7755,14.86,14.7393,14.8057,7900.0
2008-02-07 10:00:00,24.6,24.83,24.57,24.81,6500.0,14.8419,14.9806,14.8238,14.9686,6500.0
2008-02-07 10:05:00,24.81,24.93,24.8,24.83,10300.0,14.9686,15.041,14.9625,14.9806,10300.0
2008-02-07 10:10:00,24.79,24.81,24.64,24.74,12200.0,14.9565,14.9686,14.866,14.9263,12200.0
2008-02-07 10:15:00,24.78,24.88,24.76,24.86,10500.0,14.9505,15.0108,14.9384,14.9987,10500.0
2008-02-07 10:20:00,24.9,24.94,24.77,24.77,5900.0,15.0229,15.047,14.9444,14.9444,5900.0
2008-02-07 10:25:00,24.77,24.8,24.69,24.71,2600.0,14.9444,14.9625,14.8962,14.9082,2600.0
2008-02-07 10:30:00,24.68,24.76,24.68,24.7,3200.0,14.8901,14.9384,14.8901,14.9022,3200.0
2008-02-07 10:35:00,24.71,24.71,24.57,24.59,6000.0,14.9082,14.9082,14.8238,14.8358,6000.0
2008-02-07 10:40:00,24.57,24.57,24.5,24.55,2500.0,14.8238,14.8238,14.7815,14.8117,2500.0
2008-02-07 10:45:00,24.53,24.55,24.52,24.53,2200.0,14.7996,14.8117,14.7936,14.7996,2200.0
2008-02-07 10:50:00,24.54,24.6,24.54,24.59,2800.0,14.8057,14.8419,14.8057,14.8358,2800.0
2008-02-07 10:55:00,24.6,24.6,24.55,24.57,3600.0,14.8419,14.8419,14.8117,14.8238,3600.0
2008-02-07 11:00:00,24.57,24.63,24.56,24.58,4000.0,14.8238,14.86,14.8177,14.8298,4000.0
2008-02-07 11:05:00,24.58,24.58,24.43,24.43,6100.0,14.8298,14.8298,14.7393,14.7393,6100.0
2008-02-07 11:10:00,24.42,24.51,24.42,24.51,3100.0,14.7333,14.7876,14.7333,14.7876,3100.0
2008-02-07 11:15:00,24.53,24.55,24.5,24.52,1000.0,14.7996,14.8117,14.7815,14.7936,1000.0
2008-02-07 11:20:00,24.52,24.62,24.52,24.62,4400.0,14.7936,14.8539,14.7936,14.8539,4400.0
2008-02-07 11:25:00,24.61,24.61,24.58,24.59,2900.0,14.8479,14.8479,14.8298,14.8358,2900.0
2008-02-07 11:30:00,24.6,24.68,24.6,24.66,4400.0,14.8419,14.8901,14.8419,14.8781,4400.0
2008-02-07 11:35:00,24.67,24.67,24.56,24.63,3900.0,14.8841,14.8841,14.8177,14.86,3900.0
2008-02-07 11:40:00,24.65,24.76,24.65,24.75,3900.0,14.872,14.9384,14.872,14.9324,3900.0
2008-02-07 11:45:00,24.72,24.73,24.69,24.72,4900.0,14.9143,14.9203,14.8962,14.9143,4900.0
2008-02-07 11:50:00,24.7,24.7,24.67,24.67,2600.0,14.9022,14.9022,14.8841,14.8841,2600.0
2008-02-07 11:55:00,24.69,24.69,24.66,24.66,2700.0,14.8962,14.8962,14.8781,14.8781,2700.0
2008-02-07 12:00:00,24.67,24.68,24.6,24.6,3000.0,14.8841,14.8901,14.8419,14.8419,3000.0
2008-02-07 12:05:00,24.59,24.6,24.57,24.57,6100.0,14.8358,14.8419,14.8238,14.8238,6100.0
2008-02-07 12:10:00,24.57,24.57,24.54,24.57,2900.0,14.8238,14.8238,14.8057,14.8238,2900.0
2008-02-07 12:15:00,24.56,24.6,24.54,24.59,9100.0,14.8177,14.8419,14.8057,14.8358,9100.0
2008-02-07 12:20:00,24.57,24.59,24.57,24.58,2200.0,14.8238,14.8358,14.8238,14.8298,2200.0
2008-02-07 12:25:00,24.58,24.6,24.58,24.58,3400.0,14.8298,14.8419,14.8298,14.8298,3400.0
2008-02-07 12:30:00,24.59,24.61,24.59,24.59,12000.0,14.8358,14.8479,14.8358,14.8358,12000.0
2008-02-07 12:35:00,24.6,24.6,24.57,24.57,5000.0,14.8419,14.8419,14.8238,14.8238,5000.0
2008-02-07 12:40:00,24.58,24.58,24.54,24.56,2000.0,14.8298,14.8298,14.8057,14.8177,2000.0
2008-02-07 12:45:00,24.57,24.58,24.52,24.58,5100.0,14.8238,14.8298,14.7936,14.8298,5100.0
2008-02-07 12:50:00,24.58,24.58,24.55,24.57,2000.0,14.8298,14.8298,14.8117,14.8238,2000.0
2008-02-07 12:55:00,24.58,24.6,24.56,24.58,3700.0,14.8298,14.8419,14.8177,14.8298,3700.0
2008-02-07 13:00:00,24.58,24.6,24.58,24.58,2200.0,14.8298,14.8419,14.8298,14.8298,2200.0
2008-02-07 13:05:00,24.57,24.57,24.51,24.51,3500.0,14.8238,14.8238,14.7876,14.7876,3500.0
2008-02-07 13:10:00,24.52,24.53,24.5,24.52,1600.0,14.7936,14.7996,14.7815,14.7936,1600.0
2008-02-07 13:15:00,24.51,24.56,24.5,24.55,3300.0,14.7876,14.8177,14.7815,14.8117,3300.0
2008-02-07 13:20:00,24.55,24.61,24.55,24.57,12500.0,14.8117,14.8479,14.8117,14.8238,12500.0
2008-02-07 13:25:00,24.6,24.6,24.58,24.6,19500.0,14.8419,14.8419,14.8298,14.8419,19500.0
2008-02-07 13:30:00,24.6,24.6,24.54,24.57,8400.0,14.8419,14.8419,14.8057,14.8238,8400.0
2008-02-07 13:35:00,24.54,24.55,24.53,24.55,1700.0,14.8057,14.8117,14.7996,14.8117,1700.0
2008-02-07 13:40:00,24.57,24.6,24.56,24.58,10400.0,14.8238,14.8419,14.8177,14.8298,10400.0
2008-02-07 13:45:00,24.59,24.6,24.57,24.59,3600.0,14.8358,14.8419,14.8238,14.8358,3600.0
2008-02-07 13:50:00,24.6,24.6,24.56,24.6,2300.0,14.8419,14.8419,14.8177,14.8419,2300.0
2008-02-07 13:55:00,24.59,24.6,24.57,24.59,12200.0,14.8358,14.8419,14.8238,14.8358,12200.0
2008-02-07 14:00:00,24.58,24.6,24.58,24.58,14100.0,14.8298,14.8419,14.8298,14.8298,14100.0
2008-02-07 14:05:00,24.6,24.6,24.57,24.57,9100.0,14.8419,14.8419,14.8238,14.8238,9100.0
2008-02-07 14:10:00,24.58,24.58,24.45,24.47,4700.0,14.8298,14.8298,14.7514,14.7634,4700.0
2008-02-07 14:15:00,24.45,24.51,24.42,24.49,4800.0,14.7514,14.7876,14.7333,14.7755,4800.0
2008-02-07 14:20:00,24.48,24.52,24.43,24.52,4100.0,14.7695,14.7936,14.7393,14.7936,4100.0
2008-02-07 14:25:00,24.52,24.57,24.5,24.5,4200.0,14.7936,14.8238,14.7815,14.7815,4200.0
2008-02-07 14:30:00,24.51,24.51,24.41,24.43,7900.0,14.7876,14.7876,14.7272,14.7393,7900.0
2008-02-07 14:35:00,24.46,24.48,24.4,24.42,3700.0,14.7574,14.7695,14.7212,14.7333,3700.0
2008-02-07 14:40:00,24.43,24.47,24.4,24.46,3300.0,14.7393,14.7634,14.7212,14.7574,3300.0
2008-02-07 14:45:00,24.46,24.52,24.42,24.5,3100.0,14.7574,14.7936,14.7333,14.7815,3100.0
2008-02-07 14:50:00,24.52,24.54,24.46,24.52,2900.0,14.7936,14.8057,14.7574,14.7936,2900.0
2008-02-07 14:55:00,24.53,24.6,24.48,24.49,7300.0,14.7996,14.8419,14.7695,14.7755,7300.0
2008-02-07 15:00:00,24.49,24.49,24.39,24.46,5900.0,14.7755,14.7755,14.7152,14.7574,5900.0
2008-02-07 15:05:00,24.48,24.48,24.41,24.41,8700.0,14.7695,14.7695,14.7272,14.7272,8700.0
2008-02-07 15:10:00,24.38,24.46,24.36,24.46,10000.0,14.7091,14.7574,14.6971,14.7574,10000.0
2008-02-07 15:15:00,24.49,24.55,24.48,24.5,3900.0,14.7755,14.8117,14.7695,14.7815,3900.0
2008-02-07 15:20:00,24.53,24.55,24.46,24.48,4900.0,14.7996,14.8117,14.7574,14.7695,4900.0
2008-02-07 15:25:00,24.48,24.6,24.48,24.54,18400.0,14.7695,14.8419,14.7695,14.8057,18400.0
2008-02-07 15:30:00,24.54,24.59,24.53,24.59,4100.0,14.8057,14.8358,14.7996,14.8358,4100.0
2008-02-07 15:35:00,24.59,24.6,24.53,24.53,10400.0,14.8358,14.8419,14.7996,14.7996,10400.0
2008-02-07 15:40:00,24.55,24.56,24.46,24.46,9300.0,14.8117,14.8177,14.7574,14.7574,9300.0
2008-02-07 15:45:00,24.43,24.52,24.43,24.52,5000.0,14.7393,14.7936,14.7393,14.7936,5000.0
2008-02-07 15:50:00,24.51,24.6,24.51,24.6,5900.0,14.7876,14.8419,14.7876,14.8419,5900.0
2008-02-07 15:55:00,24.6,24.6,24.57,24.6,14300.0,14.8419,14.8419,14.8238,14.8419,14300.0
2008-02-08 09:30:00,24.59,24.64,24.5,24.6,8200.0,14.8358,14.866,14.7815,14.8419,8200.0
2008-02-08 09:35:00,24.6,25.0,24.6,24.99,35500.0,14.8419,15.0832,14.8419,15.0772,35500.0
2008-02-08 09:40:00,24.99,24.99,24.81,24.91,13100.0,15.0772,15.0772,14.9686,15.0289,13100.0
2008-02-08 09:45:00,24.88,25.1,24.88,25.05,12900.0,15.0108,15.1435,15.0108,15.1134,12900.0
2008-02-08 09:50:00,25.05,25.14,25.02,25.14,13500.0,15.1134,15.1677,15.0953,15.1677,13500.0
2008-02-08 09:55:00,25.12,25.13,25.04,25.1,8200.0,15.1556,15.1616,15.1073,15.1435,8200.0
2008-02-08 10:00:00,25.08,25.1,24.87,24.87,11200.0,15.1315,15.1435,15.0048,15.0048,11200.0
2008-02-08 10:05:00,24.89,24.95,24.75,24.75,12000.0,15.0168,15.053,14.9324,14.9324,12000.0
2008-02-08 10:10:00,24.75,24.83,24.69,24.77,12400.0,14.9324,14.9806,14.8962,14.9444,12400.0
2008-02-08 10:15:00,24.75,24.79,24.67,24.72,9200.0,14.9324,14.9565,14.8841,14.9143,9200.0
2008-02-08 10:20:00,24.7,24.8,24.67,24.78,4600.0,14.9022,14.9625,14.8841,14.9505,4600.0
2008-02-08 10:25:00,24.75,24.8,24.7,24.7,11600.0,14.9324,14.9625,14.9022,14.9022,11600.0
2008-02-08 10:30:00,24.67,24.69,24.55,24.55,10600.0,14.8841,14.8962,14.8117,14.8117,10600.0
2008-02-08 10:35:00,24.58,24.62,24.51,24.57,9600.0,14.8298,14.8539,14.7876,14.8238,9600.0
2008-02-08 10:40:00,24.57,24.6,24.57,24.6,6100.0,14.8238,14.8419,14.8238,14.8419,6100.0
2008-02-08 10:45:00,24.62,24.68,24.62,24.63,4700.0,14.8539,14.8901,14.8539,14.86,4700.0
2008-02-08 10:50:00,24.65,24.7,24.63,24.68,4300.0,14.872,14.9022,14.86,14.8901,4300.0
2008-02-08 10:55:00,24.69,24.69,24.65,24.67,2400.0,14.8962,14.8962,14.872,14.8841,2400.0
2008-02-08 11:00:00,24.64,24.67,24.6,24.64,3000.0,14.866,14.8841,14.8419,14.866,3000.0
2008-02-08 11:05:00,24.65,24.73,24.65,24.7,10600.0,14.872,14.9203,14.872,14.9022,10600.0
2008-02-08 11:10:00,24.68,24.7,24.62,24.62,3800.0,14.8901,14.9022,14.8539,14.8539,3800.0
2008-02-08 11:15:00,24.65,24.66,24.61,24.64,3900.0,14.872,14.8781,14.8479,14.866,3900.0
2008-02-08 11:20:00,24.63,24.63,24.54,24.56,4500.0,14.86,14.86,14.8057,14.8177,4500.0
2008-02-08 11:25:00,24.56,24.61,24.48,24.61,13300.0,14.8177,14.8479,14.7695,14.8479,13300.0
2008-02-08 11:30:00,24.6,24.65,24.53,24.65,21100.0,14.8419,14.872,14.7996,14.872,21100.0
2008-02-08 11:35:00,24.64,24.69,24.64,24.67,3800.0,14.866,14.8962,14.866,14.8841,3800.0
2008-02-08 11:40:00,24.68,24.7,24.66,24.66,2600.0,14.8901,14.9022,14.8781,14.8781,2600.0
2008-02-08 11:45:00,24.64,24.64,24.62,24.63,2000.0,14.866,14.866,14.8539,14.86,2000.0
2008-02-08 11:50:00,24.63,24.63,24.58,24.62,5500.0,14.86,14.86,14.8298,14.8539,5500.0
2008-02-08 11:55:00,24.62,24.62,24.55,24.57,3600.0,14.8539,14.8539,14.8117,14.8238,3600.0
2008-02-08 12:00:00,24.55,24.57,24.51,24.53,4100.0,14.8117,14.8238,14.7876,14.7996,4100.0
2008-02-08 12:05:00,24.54,24.56,24.52,24.54,4200.0,14.8057,14.8177,14.7936,14.8057,4200.0
2008-02-08 12:10:00,24.54,24.56,24.53,24.55,1700.0,14.8057,14.8177,14.7996,14.8117,1700.0
2008-02-08 12:15:00,24.55,24.58,24.5,24.54,7000.0,14.8117,14.8298,14.7815,14.8057,7000.0
2008-02-08 12:20:00,24.56,24.57,24.49,24.57,7000.0,14.8177,14.8238,14.7755,14.8238,7000.0
2008-02-08 12:25:00,24.57,24.64,24.56,24.64,4400.0,14.8238,14.866,14.8177,14.866,4400.0
2008-02-08 12:30:00,24.63,24.65,24.59,24.6,4100.0,14.86,14.872,14.8358,14.8419,4100.0
2008-02-08 12:35:00,24.6,24.6,24.56,24.58,4100.0,14.8419,14.8419,14.8177,14.8298,4100.0
2008-02-08 12:40:00,24.57,24.62,24.56,24.62,4200.0,14.8238,14.8539,14.8177,14.8539,4200.0
2008-02-08 12:45:00,24.6,24.61,24.53,24.53,4600.0,14.8419,14.8479,14.7996,14.7996,4600.0
2008-02-08 12:50:00,24.55,24.58,24.52,24.56,3200.0,14.8117,14.8298,14.7936,14.8177,3200.0
2008-02-08 12:55:00,24.57,24.6,24.56,24.59,3900.0,14.8238,14.8419,14.8177,14.8358,3900.0
2008-02-08 13:00:00,24.59,24.6,24.54,24.54,3200.0,14.8358,14.8419,14.8057,14.8057,3200.0
2008-02-08 13:05:00,24.54,24.55,24.52,24.54,2100.0,14.8057,14.8117,14.7936,14.8057,2100.0
2008-02-08 13:10:00,24.54,24.58,24.51,24.53,5200.0,14.8057,14.8298,14.7876,14.7996,5200.0
2008-02-08 13:15:00,24.53,24.55,24.52,24.52,3200.0,14.7996,14.8117,14.7936,14.7936,3200.0
2008-02-08 13:20:00,24.53,24.55,24.51,24.55,3500.0,14.7996,14.8117,14.7876,14.8117,3500.0
2008-02-08 13:25:00,24.52,24.6,24.51,24.6,12400.0,14.7936,14.8419,14.7876,14.8419,12400.0
2008-02-08 13:30:00,24.56,24.59,24.54,24.56,2500.0,14.8177,14.8358,14.8057,14.8177,2500.0
2008-02-08 13:35:00,24.56,24.56,24.51,24.54,3900.0,14.8177,14.8177,14.7876,14.8057,3900.0
2008-02-08 13:40:00,24.54,24.56,24.48,24.52,4300.0,14.8057,14.8177,14.7695,14.7936,4300.0
2008-02-08 13:45:00,24.52,24.61,24.51,24.6,6600.0,14.7936,14.8479,14.7876,14.8419,6600.0
2008-02-08 13:50:00,24.6,24.68,24.6,24.65,7500.0,14.8419,14.8901,14.8419,14.872,7500.0
2008-02-08 13:55:00,24.65,24.7,24.62,24.7,3200.0,14.872,14.9022,14.8539,14.9022,3200.0
2008-02-08 14:00:00,24.68,24.7,24.62,24.64,8200.0,14.8901,14.9022,14.8539,14.866,8200.0
2008-02-08 14:05:00,24.64,24.71,24.62,24.71,6500.0,14.866,14.9082,14.8539,14.9082,6500.0
2008-02-08 14:10:00,24.69,24.7,24.65,24.67,7100.0,14.8962,14.9022,14.872,14.8841,7100.0
2008-02-08 14:15:00,24.67,24.79,24.67,24.78,22300.0,14.8841,14.9565,14.8841,14.9505,22300.0
2008-02-08 14:20:00,24.78,24.81,24.73,24.76,7000.0,14.9505,14.9686,14.9203,14.9384,7000.0
2008-02-08 14:25:00,24.76,24.82,24.76,24.8,7500.0,14.9384,14.9746,14.9384,14.9625,7500.0
2008-02-08 14:30:00,24.77,24.77,24.7,24.73,3900.0,14.9444,14.9444,14.9022,14.9203,3900.0
2008-02-08 14:35:00,24.71,24.74,24.7,24.74,4500.0,14.9082,14.9263,14.9022,14.9263,4500.0
2008-02-08 14:40:00,24.74,24.75,24.7,24.75,3500.0,14.9263,14.9324,14.9022,14.9324,3500.0
2008-02-08 14:45:00,24.74,24.77,24.69,24.69,4000.0,14.9263,14.9444,14.8962,14.8962,4000.0
2008-02-08 14:50:00,24.69,24.72,24.64,24.66,10500.0,14.8962,14.9143,14.866,14.8781,10500.0
2008-02-08 14:55:00,24.66,24.67,24.6,24.6,4900.0,14.8781,14.8841,14.8419,14.8419,4900.0
2008-02-08 15:00:00,24.6,24.63,24.6,24.63,8000.0,14.8419,14.86,14.8419,14.86,8000.0
2008-02-08 15:05:00,24.63,24.69,24.63,24.68,5100.0,14.86,14.8962,14.86,14.8901,5100.0
2008-02-08 15:10:00,24.69,24.69,24.63,24.66,5700.0,14.8962,14.8962,14.86,14.8781,5700.0
2008-02-08 15:15:00,24.67,24.73,24.67,24.71,4000.0,14.8841,14.9203,14.8841,14.9082,4000.0
2008-02-08 15:20:00,24.71,24.72,24.66,24.71,7700.0,14.9082,14.9143,14.8781,14.9082,7700.0
2008-02-08 15:25:00,24.72,24.77,24.7,24.77,5200.0,14.9143,14.9444,14.9022,14.9444,5200.0
2008-02-08 15:30:00,24.76,24.86,24.76,24.85,11000.0,14.9384,14.9987,14.9384,14.9927,11000.0
2008-02-08 15:35:00,24.87,24.87,24.75,24.75,9800.0,15.0048,15.0048,14.9324,14.9324,9800.0
2008-02-08 15:40:00,24.75,24.81,24.74,24.81,8200.0,14.9324,14.9686,14.9263,14.9686,8200.0
2008-02-08 15:45:00,24.82,24.9,24.82,24.84,15000.0,14.9746,15.0229,14.9746,14.9867,15000.0
2008-02-08 15:50:00,24.86,24.89,24.72,24.73,13500.0,14.9987,15.0168,14.9143,14.9203,13500.0
2008-02-08 15:55:00,24.75,24.8,24.74,24.8,12300.0,14.9324,14.9625,14.9263,14.9625,12300.0
2008-02-11 09:30:00,24.83,24.83,24.64,24.64,5900.0,14.9806,14.9806,14.866,14.866,5900.0
2008-02-11 09:35:00,24.63,24.66,24.37,24.37,3600.0,14.86,14.8781,14.7031,14.7031,3600.0
2008-02-11 09:40:00,24.38,24.44,24.29,24.29,10700.0,14.7091,14.7453,14.6548,14.6548,10700.0
2008-02-11 09:45:00,24.31,24.31,24.16,24.17,8700.0,14.6669,14.6669,14.5764,14.5824,8700.0
2008-02-11 09:50:00,24.2,24.26,24.14,24.14,18500.0,14.6005,14.6367,14.5643,14.5643,18500.0
2008-02-11 09:55:00,24.14,24.18,24.08,24.13,15000.0,14.5643,14.5885,14.5281,14.5583,15000.0
2008-02-11 10:00:00,24.12,24.13,24.0,24.04,24800.0,14.5523,14.5583,14.4799,14.504,24800.0
2008-02-11 10:05:00,24.02,24.04,23.97,24.01,8000.0,14.4919,14.504,14.4618,14.4859,8000.0
2008-02-11 10:10:00,23.99,24.04,23.97,24.04,6900.0,14.4738,14.504,14.4618,14.504,6900.0
2008-02-11 10:15:00,24.03,24.04,23.95,23.95,6100.0,14.498,14.504,14.4497,14.4497,6100.0
2008-02-11 10:20:00,23.98,23.99,23.87,23.96,9000.0,14.4678,14.4738,14.4014,14.4557,9000.0
2008-02-11 10:25:00,23.96,23.97,23.92,23.94,8600.0,14.4557,14.4618,14.4316,14.4437,8600.0
2008-02-11 10:30:00,23.95,24.1,23.85,24.1,33100.0,14.4497,14.5402,14.3894,14.5402,33100.0
2008-02-11 10:35:00,24.09,24.1,24.03,24.05,3900.0,14.5342,14.5402,14.498,14.51,3900.0
2008-02-11 10:40:00,24.05,24.1,24.05,24.08,4900.0,14.51,14.5402,14.51,14.5281,4900.0
2008-02-11 10:45:00,24.08,24.1,24.07,24.08,2200.0,14.5281,14.5402,14.5221,14.5281,2200.0
2008-02-11 10:50:00,24.02,24.06,24.0,24.04,11200.0,14.4919,14.5161,14.4799,14.504,11200.0
2008-02-11 10:55:00,24.04,24.06,24.01,24.05,4600.0,14.504,14.5161,14.4859,14.51,4600.0
2008-02-11 11:00:00,24.05,24.07,24.01,24.06,6700.0,14.51,14.5221,14.4859,14.5161,6700.0
2008-02-11 11:05:00,24.07,24.1,24.06,24.1,11800.0,14.5221,14.5402,14.5161,14.5402,11800.0
2008-02-11 11:10:00,24.1,24.13,24.06,24.06,7100.0,14.5402,14.5583,14.5161,14.5161,7100.0
2008-02-11 11:15:00,24.05,24.07,24.01,24.05,4700.0,14.51,14.5221,14.4859,14.51,4700.0
2008-02-11 11:20:00,24.06,24.1,24.06,24.08,5500.0,14.5161,14.5402,14.5161,14.5281,5500.0
2008-02-11 11:25:00,24.09,24.09,24.03,24.04,8800.0,14.5342,14.5342,14.498,14.504,8800.0
2008-02-11 11:30:00,24.04,24.1,24.01,24.06,17300.0,14.504,14.5402,14.4859,14.5161,17300.0
2008-02-11 11:35:00,24.09,24.09,24.03,24.03,5200.0,14.5342,14.5342,14.498,14.498,5200.0
2008-02-11 11:40:00,24.02,24.03,24.01,24.03,1200.0,14.4919,14.498,14.4859,14.498,1200.0
2008-02-11 11:45:00,24.03,24.03,23.95,23.98,4600.0,14.498,14.498,14.4497,14.4678,4600.0
2008-02-11 11:50:00,23.99,24.02,23.99,23.99,4900.0,14.4738,14.4919,14.4738,14.4738,4900.0
2008-02-11 11:55:00,23.99,24.01,23.95,24.0,7200.0,14.4738,14.4859,14.4497,14.4799,7200.0
2008-02-11 12:00:00,24.01,24.04,23.98,24.03,10500.0,14.4859,14.504,14.4678,14.498,10500.0
2008-02-11 12:05:00,24.02,24.05,23.98,23.98,16300.0,14.4919,14.51,14.4678,14.4678,16300.0
2008-02-11 12:10:00,23.98,24.0,23.95,23.97,4100.0,14.4678,14.4799,14.4497,14.4618,4100.0
2008-02-11 12:15:00,23.96,23.99,23.9,23.9,7600.0,14.4557,14.4738,14.4195,14.4195,7600.0
2008-02-11 12:20:00,23.9,23.92,23.85,23.85,5800.0,14.4195,14.4316,14.3894,14.3894,5800.0
2008-02-11 12:25:00,23.84,23.85,23.79,23.83,10200.0,14.3833,14.3894,14.3532,14.3773,10200.0
2008-02-11 12:30:00,23.83,23.88,23.8,23.87,6000.0,14.3773,14.4075,14.3592,14.4014,6000.0
2008-02-11 12:35:00,23.87,23.97,23.86,23.95,4600.0,14.4014,14.4618,14.3954,14.4497,4600.0
2008-02-11 12:40:00,23.95,24.0,23.95,23.98,5300.0,14.4497,14.4799,14.4497,14.4678,5300.0
2008-02-11 12:45:00,23.97,24.0,23.93,23.97,7300.0,14.4618,14.4799,14.4376,14.4618,7300.0
2008-02-11 12:50:00,23.95,23.96,23.9,23.95,3000.0,14.4497,14.4557,14.4195,14.4497,3000.0
2008-02-11 12:55:00,23.94,23.97,23.9,23.93,3700.0,14.4437,14.4618,14.4195,14.4376,3700.0
2008-02-11 13:00:00,23.94,24.0,23.91,23.96,7300.0,14.4437,14.4799,14.4256,14.4557,7300.0
2008-02-11 13:05:00,23.91,23.92,23.88,23.9,4900.0,14.4256,14.4316,14.4075,14.4195,4900.0
2008-02-11 13:10:00,23.9,23.92,23.84,23.87,7000.0,14.4195,14.4316,14.3833,14.4014,7000.0
2008-02-11 13:15:00,23.86,23.87,23.82,23.83,5500.0,14.3954,14.4014,14.3713,14.3773,5500.0
2008-02-11 13:20:00,23.84,23.85,23.8,23.81,4400.0,14.3833,14.3894,14.3592,14.3652,4400.0
2008-02-11 13:25:00,23.8,23.83,23.8,23.83,4900.0,14.3592,14.3773,14.3592,14.3773,4900.0
2008-02-11 13:30:00,23.83,23.86,23.82,23.85,8200.0,14.3773,14.3954,14.3713,14.3894,8200.0
2008-02-11 13:35:00,23.83,23.84,23.8,23.8,3200.0,14.3773,14.3833,14.3592,14.3592,3200.0
2008-02-11 13:40:00,23.81,23.82,23.77,23.78,4600.0,14.3652,14.3713,14.3411,14.3471,4600.0
2008-02-11 13:45:00,23.76,23.81,23.76,23.8,7700.0,14.3351,14.3652,14.3351,14.3592,7700.0
2008-02-11 13:50:00,23.79,23.84,23.79,23.8,6300.0,14.3532,14.3833,14.3532,14.3592,6300.0
2008-02-11 13:55:00,23.79,23.81,23.75,23.79,3600.0,14.3532,14.3652,14.329,14.3532,3600.0
2008-02-11 14:00:00,23.78,23.82,23.78,23.78,4600.0,14.3471,14.3713,14.3471,14.3471,4600.0
2008-02-11 14:05:00,23.77,23.8,23.76,23.8,5500.0,14.3411,14.3592,14.3351,14.3592,5500.0
2008-02-11 14:10:00,23.8,23.84,23.79,23.8,8100.0,14.3592,14.3833,14.3532,14.3592,8100.0
2008-02-11 14:15:00,23.81,23.82,23.75,23.77,7500.0,14.3652,14.3713,14.329,14.3411,7500.0
2008-02-11 14:20:00,23.77,23.82,23.76,23.81,7900.0,14.3411,14.3713,14.3351,14.3652,7900.0
2008-02-11 14:25:00,23.79,23.81,23.75,23.78,9800.0,14.3532,14.3652,14.329,14.3471,9800.0
2008-02-11 14:30:00,23.8,23.8,23.75,23.77,16400.0,14.3592,14.3592,14.329,14.3411,16400.0
2008-02-11 14:35:00,23.77,23.81,23.75,23.79,14500.0,14.3411,14.3652,14.329,14.3532,14500.0
2008-02-11 14:40:00,23.78,23.81,23.75,23.81,9000.0,14.3471,14.3652,14.329,14.3652,9000.0
2008-02-11 14:45:00,23.8,23.83,23.77,23.8,15800.0,14.3592,14.3773,14.3411,14.3592,15800.0
2008-02-11 14:50:00,23.8,23.83,23.77,23.81,11000.0,14.3592,14.3773,14.3411,14.3652,11000.0
2008-02-11 14:55:00,23.82,23.82,23.77,23.8,9400.0,14.3713,14.3713,14.3411,14.3592,9400.0
2008-02-11 15:00:00,23.8,23.8,23.75,23.78,9000.0,14.3592,14.3592,14.329,14.3471,9000.0
2008-02-11 15:05:00,23.77,23.81,23.75,23.8,9500.0,14.3411,14.3652,14.329,14.3592,9500.0
2008-02-11 15:10:00,23.81,23.84,23.8,23.83,12000.0,14.3652,14.3833,14.3592,14.3773,12000.0
2008-02-11 15:15:00,23.84,23.85,23.8,23.8,15700.0,14.3833,14.3894,14.3592,14.3592,15700.0
2008-02-11 15:20:00,23.8,23.86,23.79,23.82,14900.0,14.3592,14.3954,14.3532,14.3713,14900.0
2008-02-11 15:25:00,23.83,23.83,23.78,23.81,13700.0,14.3773,14.3773,14.3471,14.3652,13700.0
2008-02-11 15:30:00,23.81,23.83,23.78,23.79,17600.0,14.3652,14.3773,14.3471,14.3532,17600.0
2008-02-11 15:35:00,23.8,23.8,23.75,23.77,8300.0,14.3592,14.3592,14.329,14.3411,8300.0
2008-02-11 15:40:00,23.76,23.79,23.75,23.78,14200.0,14.3351,14.3532,14.329,14.3471,14200.0
2008-02-11 15:45:00,23.78,23.81,23.77,23.78,14600.0,14.3471,14.3652,14.3411,14.3471,14600.0
2008-02-11 15:50:00,23.79,23.85,23.77,23.8,56200.0,14.3532,14.3894,14.3411,14.3592,56200.0
2008-02-11 15:55:00,23.8,23.8,23.77,23.77,11200.0,14.3592,14.3592,14.3411,14.3411,11200.0
2008-02-12 09:30:00,23.88,23.97,23.75,23.75,4600.0,14.4075,14.4618,14.329,14.329,4600.0
2008-02-12 09:35:00,23.79,23.82,23.67,23.67,8800.0,14.3532,14.3713,14.2808,14.2808,8800.0
2008-02-12 09:40:00,23.67,23.67,23.53,23.6,8900.0,14.2808,14.2808,14.1963,14.2385,8900.0
2008-02-12 09:45:00,23.59,23.6,23.5,23.6,6400.0,14.2325,14.2385,14.1782,14.2385,6400.0
2008-02-12 09:50:00,23.59,23.65,23.58,23.65,7100.0,14.2325,14.2687,14.2265,14.2687,7100.0
2008-02-12 09:55:00,23.63,23.76,23.63,23.76,12700.0,14.2566,14.3351,14.2566,14.3351,12700.0
2008-02-12 10:00:00,23.76,23.78,23.73,23.75,5500.0,14.3351,14.3471,14.317,14.329,5500.0
2008-02-12 10:05:00,23.75,23.76,23.72,23.76,7100.0,14.329,14.3351,14.3109,14.3351,7100.0
2008-02-12 10:10:00,23.77,23.82,23.76,23.81,5200.0,14.3411,14.3713,14.3351,14.3652,5200.0
2008-02-12 10:15:00,23.82,23.82,23.8,23.82,8000.0,14.3713,14.3713,14.3592,14.3713,8000.0
2008-02-12 10:20:00,23.81,23.82,23.77,23.77,4700.0,14.3652,14.3713,14.3411,14.3411,4700.0
2008-02-12 10:25:00,23.81,23.82,23.74,23.76,6200.0,14.3652,14.3713,14.323,14.3351,6200.0
2008-02-12 10:30:00,23.8,23.82,23.75,23.82,10200.0,14.3592,14.3713,14.329,14.3713,10200.0
2008-02-12 10:35:00,23.82,23.84,23.82,23.83,5600.0,14.3713,14.3833,14.3713,14.3773,5600.0
2008-02-12 10:40:00,23.82,23.88,23.82,23.88,3700.0,14.3713,14.4075,14.3713,14.4075,3700.0
2008-02-12 10:45:00,23.88,24.0,23.88,24.0,6100.0,14.4075,14.4799,14.4075,14.4799,6100.0
2008-02-12 10:50:00,24.0,24.04,23.99,24.04,6900.0,14.4799,14.504,14.4738,14.504,6900.0
2008-02-12 10:55:00,24.04,24.1,24.04,24.05,4000.0,14.504,14.5402,14.504,14.51,4000.0
2008-02-12 11:00:00,24.07,24.08,24.05,24.07,4900.0,14.5221,14.5281,14.51,14.5221,4900.0
2008-02-12 11:05:00,24.07,24.07,24.01,24.01,4100.0,14.5221,14.5221,14.4859,14.4859,4100.0
2008-02-12 11:10:00,24.04,24.08,23.98,24.01,9800.0,14.504,14.5281,14.4678,14.4859,9800.0
2008-02-12 11:15:00,24.03,24.06,23.99,24.03,8500.0,14.498,14.5161,14.4738,14.498,8500.0
2008-02-12 11:20:00,24.05,24.05,23.95,23.95,5400.0,14.51,14.51,14.4497,14.4497,5400.0
2008-02-12 11:25:00,23.93,23.95,23.87,23.89,8200.0,14.4376,14.4497,14.4014,14.4135,8200.0
2008-02-12 11:30:00,23.88,23.96,23.88,23.96,2300.0,14.4075,14.4557,14.4075,14.4557,2300.0
2008-02-12 11:35:00,23.95,23.95,23.88,23.89,10300.0,14.4497,14.4497,14.4075,14.4135,10300.0
2008-02-12 11:40:00,23.9,23.9,23.86,23.88,6400.0,14.4195,14.4195,14.3954,14.4075,6400.0
2008-02-12 11:45:00,23.88,23.89,23.84,23.89,3400.0,14.4075,14.4135,14.3833,14.4135,3400.0
2008-02-12 11:50:00,23.87,23.88,23.85,23.85,2200.0,14.4014,14.4075,14.3894,14.3894,2200.0
2008-02-12 11:55:00,23.84,23.89,23.84,23.84,3200.0,14.3833,14.4135,14.3833,14.3833,3200.0
2008-02-12 12:00:00,23.88,23.9,23.84,23.86,3800.0,14.4075,14.4195,14.3833,14.3954,3800.0
2008-02-12 12:05:00,23.84,23.86,23.83,23.85,2600.0,14.3833,14.3954,14.3773,14.3894,2600.0
2008-02-12 12:10:00,23.85,23.88,23.82,23.83,4000.0,14.3894,14.4075,14.3713,14.3773,4000.0
2008-02-12 12:15:00,23.83,23.85,23.81,23.82,3800.0,14.3773,14.3894,14.3652,14.3713,3800.0
2008-02-12 12:20:00,23.84,23.84,23.79,23.81,2700.0,14.3833,14.3833,14.3532,14.3652,2700.0
2008-02-12 12:25:00,23.81,23.84,23.79,23.79,3800.0,14.3652,14.3833,14.3532,14.3532,3800.0
2008-02-12 12:30:00,23.79,23.81,23.74,23.75,6700.0,14.3532,14.3652,14.323,14.329,6700.0
2008-02-12 12:35:00,23.75,23.75,23.74,23.74,2700.0,14.329,14.329,14.323,14.323,2700.0
2008-02-12 12:40:00,23.74,23.76,23.7,23.74,3700.0,14.323,14.3351,14.2989,14.323,3700.0
2008-02-12 12:45:00,23.73,23.74,23.71,23.72,3800.0,14.317,14.323,14.3049,14.3109,3800.0
2008-02-12 12:50:00,23.72,23.77,23.72,23.73,3100.0,14.3109,14.3411,14.3109,14.317,3100.0
2008-02-12 12:55:00,23.72,23.77,23.71,23.74,8000.0,14.3109,14.3411,14.3049,14.323,8000.0
2008-02-12 13:00:00,23.76,23.8,23.72,23.75,13100.0,14.3351,14.3592,14.3109,14.329,13100.0
2008-02-12 13:05:00,23.76,23.83,23.74,23.79,21700.0,14.3351,14.3773,14.323,14.3532,21700.0
2008-02-12 13:10:00,23.78,23.81,23.74,23.76,9700.0,14.3471,14.3652,14.323,14.3351,9700.0
2008-02-12 13:15:00,23.77,23.79,23.74,23.79,4500.0,14.3411,14.3532,14.323,14.3532,4500.0
2008-02-12 13:20:00,23.77,23.81,23.76,23.81,9600.0,14.3411,14.3652,14.3351,14.3652,9600.0
2008-02-12 13:25:00,23.82,23.83,23.79,23.83,5200.0,14.3713,14.3773,14.3532,14.3773,5200.0
2008-02-12 13:30:00,23.83,23.84,23.75,23.8,9800.0,14.3773,14.3833,14.329,14.3592,9800.0
2008-02-12 13:35:00,23.79,23.83,23.77,23.79,12400.0,14.3532,14.3773,14.3411,14.3532,12400.0
2008-02-12 13:40:00,23.8,23.82,23.79,23.8,6200.0,14.3592,14.3713,14.3532,14.3592,6200.0
2008-02-12 13:45:00,23.8,23.84,23.76,23.84,7000.0,14.3592,14.3833,14.3351,14.3833,7000.0
2008-02-12 13:50:00,23.85,23.89,23.84,23.89,7300.0,14.3894,14.4135,14.3833,14.4135,7300.0
2008-02-12 13:55:00,23.88,23.92,23.83,23.91,11900.0,14.4075,14.4316,14.3773,14.4256,11900.0
2008-02-12 14:00:00,23.91,23.91,23.84,23.84,7000.0,14.4256,14.4256,14.3833,14.3833,7000.0
2008-02-12 14:05:00,23.86,23.87,23.82,23.86,4500.0,14.3954,14.4014,14.3713,14.3954,4500.0
2008-02-12 14:10:00,23.86,23.92,23.86,23.91,8800.0,14.3954,14.4316,14.3954,14.4256,8800.0
2008-02-12 14:15:00,23.9,23.91,23.81,23.81,8600.0,14.4195,14.4256,14.3652,14.3652,8600.0
2008-02-12 14:20:00,23.81,23.84,23.78,23.84,10500.0,14.3652,14.3833,14.3471,14.3833,10500.0
2008-02-12 14:25:00,23.85,23.85,23.83,23.84,4300.0,14.3894,14.3894,14.3773,14.3833,4300.0
2008-02-12 14:30:00,23.84,23.84,23.78,23.8,11200.0,14.3833,14.3833,14.3471,14.3592,11200.0
2008-02-12 14:35:00,23.79,23.79,23.76,23.76,6100.0,14.3532,14.3532,14.3351,14.3351,6100.0
2008-02-12 14:40:00,23.79,23.83,23.77,23.82,14700.0,14.3532,14.3773,14.3411,14.3713,14700.0
2008-02-12 14:45:00,23.79,23.92,23.79,23.92,8500.0,14.3532,14.4316,14.3532,14.4316,8500.0
2008-02-12 14:50:00,23.95,23.95,23.9,23.9,4500.0,14.4497,14.4497,14.4195,14.4195,4500.0
2008-02-12 14:55:00,23.9,23.94,23.85,23.92,6100.0,14.4195,14.4437,14.3894,14.4316,6100.0
2008-02-12 15:00:00,23.91,23.92,23.83,23.83,7300.0,14.4256,14.4316,14.3773,14.3773,7300.0
2008-02-12 15:05:00,23.83,23.84,23.76,23.77,16600.0,14.3773,14.3833,14.3351,14.3411,16600.0
2008-02-12 15:10:00,23.77,23.84,23.76,23.78,8400.0,14.3411,14.3833,14.3351,14.3471,8400.0
2008-02-12 15:15:00,23.78,23.81,23.78,23.8,5300.0,14.3471,14.3652,14.3471,14.3592,5300.0
2008-02-12 15:20:00,23.8,23.81,23.66,23.66,8400.0,14.3592,14.3652,14.2747,14.2747,8400.0
2008-02-12 15:25:00,23.65,23.66,23.57,23.59,27100.0,14.2687,14.2747,14.2204,14.2325,27100.0
2008-02-12 15:30:00,23.6,23.61,23.56,23.58,18700.0,14.2385,14.2446,14.2144,14.2265,18700.0
2008-02-12 15:35:00,23.59,23.59,23.54,23.56,17200.0,14.2325,14.2325,14.2023,14.2144,17200.0
2008-02-12 15:40:00,23.54,23.61,23.54,23.57,19600.0,14.2023,14.2446,14.2023,14.2204,19600.0
2008-02-12 15:45:00,23.57,23.65,23.56,23.65,17300.0,14.2204,14.2687,14.2144,14.2687,17300.0
2008-02-12 15:50:00,23.64,23.67,23.56,23.57,11600.0,14.2627,14.2808,14.2144,14.2204,11600.0
2008-02-12 15:55:00,23.59,23.66,23.59,23.65,16900.0,14.2325,14.2747,14.2325,14.2687,16900.0
2008-02-13 09:30:00,23.95,23.95,23.81,23.87,7500.0,14.4497,14.4497,14.3652,14.4014,7500.0
2008-02-13 09:35:00,23.85,23.99,23.85,23.86,2700.0,14.3894,14.4738,14.3894,14.3954,2700.0
2008-02-13 09:40:00,23.92,23.94,23.84,23.84,3200.0,14.4316,14.4437,14.3833,14.3833,3200.0
2008-02-13 09:45:00,23.92,24.01,23.92,23.96,4900.0,14.4316,14.4859,14.4316,14.4557,4900.0
2008-02-13 09:50:00,23.97,23.97,23.82,23.83,9700.0,14.4618,14.4618,14.3713,14.3773,9700.0
2008-02-13 09:55:00,23.83,23.83,23.76,23.76,4800.0,14.3773,14.3773,14.3351,14.3351,4800.0
2008-02-13 10:00:00,23.76,23.82,23.75,23.79,5900.0,14.3351,14.3713,14.329,14.3532,5900.0
2008-02-13 10:05:00,23.83,23.89,23.79,23.89,2500.0,14.3773,14.4135,14.3532,14.4135,2500.0
2008-02-13 10:10:00,23.9,23.94,23.88,23.92,5200.0,14.4195,14.4437,14.4075,14.4316,5200.0
2008-02-13 10:15:00,23.96,23.96,23.89,23.9,5100.0,14.4557,14.4557,14.4135,14.4195,5100.0
2008-02-13 10:20:00,23.91,23.91,23.78,23.78,10500.0,14.4256,14.4256,14.3471,14.3471,10500.0
2008-02-13 10:25:00,23.8,23.81,23.76,23.79,1000.0,14.3592,14.3652,14.3351,14.3532,1000.0
2008-02-13 10:30:00,23.79,23.79,23.75,23.76,2800.0,14.3532,14.3532,14.329,14.3351,2800.0
2008-02-13 10:35:00,23.77,23.78,23.74,23.78,3200.0,14.3411,14.3471,14.323,14.3471,3200.0
2008-02-13 10:40:00,23.78,23.79,23.74,23.75,3400.0,14.3471,14.3532,14.323,14.329,3400.0
2008-02-13 10:45:00,23.76,23.77,23.73,23.73,2500.0,14.3351,14.3411,14.317,14.317,2500.0
2008-02-13 10:50:00,23.73,23.78,23.73,23.78,2900.0,14.317,14.3471,14.317,14.3471,2900.0
2008-02-13 10:55:00,23.78,23.81,23.78,23.78,4000.0,14.3471,14.3652,14.3471,14.3471,4000.0
2008-02-13 11:00:00,23.77,23.83,23.75,23.78,8800.0,14.3411,14.3773,14.329,14.3471,8800.0
2008-02-13 11:05:00,23.8,23.83,23.77,23.81,6900.0,14.3592,14.3773,14.3411,14.3652,6900.0
2008-02-13 11:10:00,23.83,23.85,23.79,23.79,5600.0,14.3773,14.3894,14.3532,14.3532,5600.0
2008-02-13 11:15:00,23.79,23.8,23.76,23.76,4000.0,14.3532,14.3592,14.3351,14.3351,4000.0
2008-02-13 11:20:00,23.78,23.78,23.75,23.78,2300.0,14.3471,14.3471,14.329,14.3471,2300.0
2008-02-13 11:25:00,23.78,23.88,23.78,23.88,3400.0,14.3471,14.4075,14.3471,14.4075,3400.0
2008-02-13 11:30:00,23.86,23.88,23.8,23.8,5600.0,14.3954,14.4075,14.3592,14.3592,5600.0
2008-02-13 11:35:00,23.78,23.8,23.76,23.78,2200.0,14.3471,14.3592,14.3351,14.3471,2200.0
2008-02-13 11:40:00,23.78,23.84,23.78,23.83,5600.0,14.3471,14.3833,14.3471,14.3773,5600.0
2008-02-13 11:45:00,23.81,23.82,23.81,23.81,900.0,14.3652,14.3713,14.3652,14.3652,900.0
2008-02-13 11:50:00,23.82,23.82,23.77,23.78,3300.0,14.3713,14.3713,14.3411,14.3471,3300.0
2008-02-13 11:55:00,23.8,23.83,23.79,23.82,7500.0,14.3592,14.3773,14.3532,14.3713,7500.0
2008-02-13 12:00:00,23.82,23.89,23.79,23.85,7200.0,14.3713,14.4135,14.3532,14.3894,7200.0
2008-02-13 12:05:00,23.84,23.88,23.83,23.86,5900.0,14.3833,14.4075,14.3773,14.3954,5900.0
2008-02-13 12:10:00,23.87,23.9,23.85,23.89,5300.0,14.4014,14.4195,14.3894,14.4135,5300.0
2008-02-13 12:15:00,23.89,23.9,23.83,23.83,1500.0,14.4135,14.4195,14.3773,14.3773,1500.0
2008-02-13 12:20:00,23.85,23.85,23.78,23.78,4800.0,14.3894,14.3894,14.3471,14.3471,4800.0
2008-02-13 12:25:00,23.79,23.8,23.75,23.77,3400.0,14.3532,14.3592,14.329,14.3411,3400.0
2008-02-13 12:30:00,23.78,23.78,23.75,23.77,500.0,14.3471,14.3471,14.329,14.3411,500.0
2008-02-13 12:35:00,23.78,23.8,23.77,23.79,3700.0,14.3471,14.3592,14.3411,14.3532,3700.0
2008-02-13 12:40:00,23.78,23.78,23.75,23.76,1800.0,14.3471,14.3471,14.329,14.3351,1800.0
2008-02-13 12:45:00,23.77,23.78,23.75,23.78,4800.0,14.3411,14.3471,14.329,14.3471,4800.0
2008-02-13 12:50:00,23.77,23.8,23.77,23.79,5600.0,14.3411,14.3592,14.3411,14.3532,5600.0
2008-02-13 12:55:00,23.79,23.8,23.78,23.79,2300.0,14.3532,14.3592,14.3471,14.3532,2300.0
2008-02-13 13:00:00,23.79,23.81,23.78,23.81,3900.0,14.3532,14.3652,14.3471,14.3652,3900.0
2008-02-13 13:05:00,23.81,23.84,23.8,23.84,5800.0,14.3652,14.3833,14.3592,14.3833,5800.0
2008-02-13 13:10:00,23.83,23.83,23.79,23.82,5300.0,14.3773,14.3773,14.3532,14.3713,5300.0
2008-02-13 13:15:00,23.81,23.83,23.79,23.82,9400.0,14.3652,14.3773,14.3532,14.3713,9400.0
2008-02-13 13:20:00,23.82,23.87,23.79,23.85,8800.0,14.3713,14.4014,14.3532,14.3894,8800.0
2008-02-13 13:25:00,23.82,23.82,23.77,23.78,3000.0,14.3713,14.3713,14.3411,14.3471,3000.0
2008-02-13 13:30:00,23.79,23.79,23.78,23.79,1900.0,14.3532,14.3532,14.3471,14.3532,1900.0
2008-02-13 13:35:00,23.79,23.82,23.78,23.82,2500.0,14.3532,14.3713,14.3471,14.3713,2500.0
2008-02-13 13:40:00,23.8,23.8,23.77,23.78,2600.0,14.3592,14.3592,14.3411,14.3471,2600.0
2008-02-13 13:45:00,23.78,23.79,23.74,23.74,18400.0,14.3471,14.3532,14.323,14.323,18400.0
2008-02-13 13:50:00,23.75,23.77,23.72,23.76,3700.0,14.329,14.3411,14.3109,14.3351,3700.0
2008-02-13 13:55:00,23.74,23.74,23.68,23.71,2600.0,14.323,14.323,14.2868,14.3049,2600.0
2008-02-13 14:00:00,23.72,23.72,23.68,23.7,5400.0,14.3109,14.3109,14.2868,14.2989,5400.0
2008-02-13 14:05:00,23.71,23.71,23.65,23.67,17400.0,14.3049,14.3049,14.2687,14.2808,17400.0
2008-02-13 14:10:00,23.66,23.66,23.57,23.62,9400.0,14.2747,14.2747,14.2204,14.2506,9400.0
2008-02-13 14:15:00,23.61,23.65,23.61,23.63,5300.0,14.2446,14.2687,14.2446,14.2566,5300.0
2008-02-13 14:20:00,23.64,23.64,23.56,23.56,12400.0,14.2627,14.2627,14.2144,14.2144,12400.0
2008-02-13 14:25:00,23.57,23.61,23.57,23.59,5700.0,14.2204,14.2446,14.2204,14.2325,5700.0
2008-02-13 14:30:00,23.61,23.62,23.58,23.6,5200.0,14.2446,14.2506,14.2265,14.2385,5200.0
2008-02-13 14:35:00,23.61,23.61,23.58,23.61,9900.0,14.2446,14.2446,14.2265,14.2446,9900.0
2008-02-13 14:40:00,23.61,23.61,23.56,23.56,5000.0,14.2446,14.2446,14.2144,14.2144,5000.0
2008-02-13 14:45:00,23.59,23.6,23.55,23.56,6100.0,14.2325,14.2385,14.2084,14.2144,6100.0
2008-02-13 14:50:00,23.55,23.57,23.55,23.56,3800.0,14.2084,14.2204,14.2084,14.2144,3800.0
2008-02-13 14:55:00,23.56,23.61,23.55,23.6,6500.0,14.2144,14.2446,14.2084,14.2385,6500.0
2008-02-13 15:00:00,23.6,23.62,23.57,23.61,8700.0,14.2385,14.2506,14.2204,14.2446,8700.0
2008-02-13 15:05:00,23.6,23.6,23.54,23.55,9000.0,14.2385,14.2385,14.2023,14.2084,9000.0
2008-02-13 15:10:00,23.55,23.58,23.52,23.53,11000.0,14.2084,14.2265,14.1903,14.1963,11000.0
2008-02-13 15:15:00,23.54,23.57,23.54,23.56,4800.0,14.2023,14.2204,14.2023,14.2144,4800.0
2008-02-13 15:20:00,23.55,23.6,23.55,23.59,10600.0,14.2084,14.2385,14.2084,14.2325,10600.0
2008-02-13 15:25:00,23.59,23.59,23.58,23.59,4700.0,14.2325,14.2325,14.2265,14.2325,4700.0
2008-02-13 15:30:00,23.59,23.61,23.58,23.61,7900.0,14.2325,14.2446,14.2265,14.2446,7900.0
2008-02-13 15:35:00,23.61,23.66,23.6,23.65,20600.0,14.2446,14.2747,14.2385,14.2687,20600.0
2008-02-13 15:40:00,23.66,23.69,23.65,23.69,6700.0,14.2747,14.2928,14.2687,14.2928,6700.0
2008-02-13 15:45:00,23.69,23.72,23.69,23.7,9900.0,14.2928,14.3109,14.2928,14.2989,9900.0
2008-02-13 15:50:00,23.72,23.72,23.62,23.64,9600.0,14.3109,14.3109,14.2506,14.2627,9600.0
2008-02-13 15:55:00,23.65,23.68,23.63,23.68,13100.0,14.2687,14.2868,14.2566,14.2868,13100.0
2008-02-14 09:30:00,23.8,23.8,23.62,23.71,3000.0,14.3592,14.3592,14.2506,14.3049,3000.0
2008-02-14 09:35:00,23.61,23.67,23.6,23.67,1400.0,14.2446,14.2808,14.2385,14.2808,1400.0
2008-02-14 09:40:00,23.6,23.6,23.5,23.5,7600.0,14.2385,14.2385,14.1782,14.1782,7600.0
2008-02-14 09:45:00,23.46,23.54,23.46,23.53,3100.0,14.1541,14.2023,14.1541,14.1963,3100.0
2008-02-14 09:50:00,23.5,23.51,23.47,23.48,4800.0,14.1782,14.1842,14.1601,14.1661,4800.0
2008-02-14 09:55:00,23.48,23.52,23.39,23.43,7300.0,14.1661,14.1903,14.1118,14.136,7300.0
2008-02-14 10:00:00,23.42,23.48,23.42,23.48,3300.0,14.1299,14.1661,14.1299,14.1661,3300.0
2008-02-14 10:05:00,23.49,23.5,23.46,23.46,5300.0,14.1722,14.1782,14.1541,14.1541,5300.0
2008-02-14 10:10:00,23.46,23.61,23.45,23.61,7300.0,14.1541,14.2446,14.148,14.2446,7300.0
2008-02-14 10:15:00,23.61,23.65,23.57,23.65,7900.0,14.2446,14.2687,14.2204,14.2687,7900.0
2008-02-14 10:20:00,23.66,23.79,23.66,23.79,5500.0,14.2747,14.3532,14.2747,14.3532,5500.0
2008-02-14 10:25:00,23.8,23.8,23.71,23.71,5500.0,14.3592,14.3592,14.3049,14.3049,5500.0
2008-02-14 10:30:00,23.71,23.74,23.67,23.68,9300.0,14.3049,14.323,14.2808,14.2868,9300.0
2008-02-14 10:35:00,23.67,23.71,23.66,23.71,3900.0,14.2808,14.3049,14.2747,14.3049,3900.0
2008-02-14 10:40:00,23.7,23.76,23.65,23.66,5200.0,14.2989,14.3351,14.2687,14.2747,5200.0
2008-02-14 10:45:00,23.65,23.69,23.64,23.69,2700.0,14.2687,14.2928,14.2627,14.2928,2700.0
2008-02-14 10:50:00,23.68,23.7,23.64,23.66,2100.0,14.2868,14.2989,14.2627,14.2747,2100.0
2008-02-14 10:55:00,23.65,23.69,23.63,23.64,3300.0,14.2687,14.2928,14.2566,14.2627,3300.0
2008-02-14 11:00:00,23.64,23.65,23.61,23.62,3800.0,14.2627,14.2687,14.2446,14.2506,3800.0
2008-02-14 11:05:00,23.62,23.63,23.6,23.6,4100.0,14.2506,14.2566,14.2385,14.2385,4100.0
2008-02-14 11:10:00,23.6,23.6,23.52,23.52,12200.0,14.2385,14.2385,14.1903,14.1903,12200.0
2008-02-14 11:15:00,23.53,23.53,23.48,23.49,4600.0,14.1963,14.1963,14.1661,14.1722,4600.0
2008-02-14 11:20:00,23.49,23.49,23.44,23.45,5200.0,14.1722,14.1722,14.142,14.148,5200.0
2008-02-14 11:25:00,23.48,23.5,23.44,23.5,2500.0,14.1661,14.1782,14.142,14.1782,2500.0
2008-02-14 11:30:00,23.49,23.49,23.31,23.35,19300.0,14.1722,14.1722,14.0636,14.0877,19300.0
2008-02-14 11:35:00,23.36,23.38,23.34,23.35,4100.0,14.0937,14.1058,14.0817,14.0877,4100.0
2008-02-14 11:40:00,23.35,23.37,23.32,23.32,3300.0,14.0877,14.0998,14.0696,14.0696,3300.0
2008-02-14 11:45:00,23.33,23.35,23.32,23.32,4400.0,14.0756,14.0877,14.0696,14.0696,4400.0
2008-02-14 11:50:00,23.33,23.39,23.33,23.39,3400.0,14.0756,14.1118,14.0756,14.1118,3400.0
2008-02-14 11:55:00,23.4,23.43,23.4,23.41,2600.0,14.1179,14.136,14.1179,14.1239,2600.0
2008-02-14 12:00:00,23.42,23.42,23.37,23.4,4800.0,14.1299,14.1299,14.0998,14.1179,4800.0
2008-02-14 12:05:00,23.38,23.42,23.37,23.41,2600.0,14.1058,14.1299,14.0998,14.1239,2600.0
2008-02-14 12:10:00,23.43,23.46,23.39,23.46,2500.0,14.136,14.1541,14.1118,14.1541,2500.0
2008-02-14 12:15:00,23.45,23.51,23.45,23.5,3500.0,14.148,14.1842,14.148,14.1782,3500.0
2008-02-14 12:20:00,23.5,23.5,23.48,23.48,1100.0,14.1782,14.1782,14.1661,14.1661,1100.0
2008-02-14 12:25:00,23.48,23.56,23.48,23.55,2900.0,14.1661,14.2144,14.1661,14.2084,2900.0
2008-02-14 12:30:00,23.57,23.57,23.53,23.53,4800.0,14.2204,14.2204,14.1963,14.1963,4800.0
2008-02-14 12:35:00,23.54,23.55,23.53,23.55,2200.0,14.2023,14.2084,14.1963,14.2084,2200.0
2008-02-14 12:40:00,23.54,23.54,23.49,23.49,2400.0,14.2023,14.2023,14.1722,14.1722,2400.0
2008-02-14 12:45:00,23.51,23.51,23.49,23.49,4300.0,14.1842,14.1842,14.1722,14.1722,4300.0
2008-02-14 12:50:00,23.49,23.56,23.49,23.56,2000.0,14.1722,14.2144,14.1722,14.2144,2000.0
2008-02-14 12:55:00,23.56,23.57,23.47,23.49,3800.0,14.2144,14.2204,14.1601,14.1722,3800.0
2008-02-14 13:00:00,23.48,23.51,23.48,23.48,1700.0,14.1661,14.1842,14.1661,14.1661,1700.0
2008-02-14 13:05:00,23.47,23.48,23.44,23.45,4500.0,14.1601,14.1661,14.142,14.148,4500.0
2008-02-14 13:10:00,23.45,23.48,23.44,23.47,3700.0,14.148,14.1661,14.142,14.1601,3700.0
2008-02-14 13:15:00,23.44,23.48,23.44,23.48,1900.0,14.142,14.1661,14.142,14.1661,1900.0
2008-02-14 13:20:00,23.5,23.52,23.46,23.48,26800.0,14.1782,14.1903,14.1541,14.1661,26800.0
2008-02-14 13:25:00,23.5,23.5,23.48,23.48,1600.0,14.1782,14.1782,14.1661,14.1661,1600.0
2008-02-14 13:30:00,23.48,23.52,23.48,23.51,1300.0,14.1661,14.1903,14.1661,14.1842,1300.0
2008-02-14 13:35:00,23.5,23.51,23.49,23.51,2700.0,14.1782,14.1842,14.1722,14.1842,2700.0
2008-02-14 13:40:00,23.5,23.5,23.46,23.49,4400.0,14.1782,14.1782,14.1541,14.1722,4400.0
2008-02-14 13:45:00,23.47,23.51,23.47,23.51,1400.0,14.1601,14.1842,14.1601,14.1842,1400.0
2008-02-14 13:50:00,23.49,23.51,23.49,23.51,3400.0,14.1722,14.1842,14.1722,14.1842,3400.0
2008-02-14 13:55:00,23.48,23.54,23.48,23.54,1600.0,14.1661,14.2023,14.1661,14.2023,1600.0
2008-02-14 14:00:00,23.53,23.53,23.5,23.51,3200.0,14.1963,14.1963,14.1782,14.1842,3200.0
2008-02-14 14:05:00,23.53,23.53,23.52,23.52,2600.0,14.1963,14.1963,14.1903,14.1903,2600.0
2008-02-14 14:10:00,23.53,23.53,23.47,23.48,2800.0,14.1963,14.1963,14.1601,14.1661,2800.0
2008-02-14 14:15:00,23.47,23.53,23.47,23.53,3000.0,14.1601,14.1963,14.1601,14.1963,3000.0
2008-02-14 14:20:00,23.54,23.56,23.53,23.56,5200.0,14.2023,14.2144,14.1963,14.2144,5200.0
2008-02-14 14:25:00,23.55,23.59,23.44,23.46,23500.0,14.2084,14.2325,14.142,14.1541,23500.0
2008-02-14 14:30:00,23.46,23.49,23.44,23.48,9200.0,14.1541,14.1722,14.142,14.1661,9200.0
2008-02-14 14:35:00,23.47,23.55,23.47,23.52,9000.0,14.1601,14.2084,14.1601,14.1903,9000.0
2008-02-14 14:40:00,23.52,23.53,23.49,23.51,5200.0,14.1903,14.1963,14.1722,14.1842,5200.0
2008-02-14 14:45:00,23.51,23.51,23.39,23.43,7200.0,14.1842,14.1842,14.1118,14.136,7200.0
2008-02-14 14:50:00,23.43,23.49,23.43,23.49,2900.0,14.136,14.1722,14.136,14.1722,2900.0
2008-02-14 14:55:00,23.5,23.52,23.47,23.49,12100.0,14.1782,14.1903,14.1601,14.1722,12100.0
2008-02-14 15:00:00,23.49,23.53,23.48,23.51,12300.0,14.1722,14.1963,14.1661,14.1842,12300.0
2008-02-14 15:05:00,23.5,23.52,23.47,23.5,3800.0,14.1782,14.1903,14.1601,14.1782,3800.0
2008-02-14 15:10:00,23.51,23.55,23.51,23.55,8900.0,14.1842,14.2084,14.1842,14.2084,8900.0
2008-02-14 15:15:00,23.56,23.62,23.55,23.62,7700.0,14.2144,14.2506,14.2084,14.2506,7700.0
2008-02-14 15:20:00,23.64,23.64,23.59,23.6,10800.0,14.2627,14.2627,14.2325,14.2385,10800.0
2008-02-14 15:25:00,23.6,23.6,23.58,23.59,12500.0,14.2385,14.2385,14.2265,14.2325,12500.0
2008-02-14 15:30:00,23.59,23.61,23.58,23.59,12300.0,14.2325,14.2446,14.2265,14.2325,12300.0
2008-02-14 15:35:00,23.6,23.6,23.54,23.58,14600.0,14.2385,14.2385,14.2023,14.2265,14600.0
2008-02-14 15:40:00,23.58,23.58,23.52,23.54,10800.0,14.2265,14.2265,14.1903,14.2023,10800.0
2008-02-14 15:45:00,23.55,23.55,23.5,23.51,9800.0,14.2084,14.2084,14.1782,14.1842,9800.0
2008-02-14 15:50:00,23.52,23.55,23.5,23.52,7600.0,14.1903,14.2084,14.1782,14.1903,7600.0
2008-02-14 15:55:00,23.51,23.54,23.49,23.49,24900.0,14.1842,14.2023,14.1722,14.1722,24900.0
2008-02-15 09:30:00,23.43,23.54,23.29,23.47,19400.0,14.136,14.2023,14.0515,14.1601,19400.0
2008-02-15 09:35:00,23.49,23.52,23.43,23.45,1900.0,14.1722,14.1903,14.136,14.148,1900.0
2008-02-15 09:40:00,23.47,23.49,23.37,23.4,3100.0,14.1601,14.1722,14.0998,14.1179,3100.0
2008-02-15 09:45:00,23.4,23.42,23.36,23.4,1400.0,14.1179,14.1299,14.0937,14.1179,1400.0
2008-02-15 09:50:00,23.43,23.43,23.29,23.32,7700.0,14.136,14.136,14.0515,14.0696,7700.0
2008-02-15 09:55:00,23.32,23.36,23.22,23.36,9300.0,14.0696,14.0937,14.0093,14.0937,9300.0
2008-02-15 10:00:00,23.34,23.42,23.31,23.35,4900.0,14.0817,14.1299,14.0636,14.0877,4900.0
2008-02-15 10:05:00,23.37,23.47,23.37,23.47,6000.0,14.0998,14.1601,14.0998,14.1601,6000.0
2008-02-15 10:10:00,23.48,23.59,23.48,23.54,7700.0,14.1661,14.2325,14.1661,14.2023,7700.0
2008-02-15 10:15:00,23.57,23.57,23.52,23.52,9300.0,14.2204,14.2204,14.1903,14.1903,9300.0
2008-02-15 10:20:00,23.52,23.52,23.48,23.49,4900.0,14.1903,14.1903,14.1661,14.1722,4900.0
2008-02-15 10:25:00,23.5,23.57,23.5,23.57,5000.0,14.1782,14.2204,14.1782,14.2204,5000.0
2008-02-15 10:30:00,23.57,23.62,23.53,23.6,9700.0,14.2204,14.2506,14.1963,14.2385,9700.0
2008-02-15 10:35:00,23.58,23.62,23.53,23.54,4600.0,14.2265,14.2506,14.1963,14.2023,4600.0
2008-02-15 10:40:00,23.52,23.53,23.5,23.52,2000.0,14.1903,14.1963,14.1782,14.1903,2000.0
2008-02-15 10:45:00,23.52,23.53,23.47,23.52,2400.0,14.1903,14.1963,14.1601,14.1903,2400.0
2008-02-15 10:50:00,23.55,23.55,23.48,23.5,2800.0,14.2084,14.2084,14.1661,14.1782,2800.0
2008-02-15 10:55:00,23.48,23.51,23.48,23.51,4000.0,14.1661,14.1842,14.1661,14.1842,4000.0
2008-02-15 11:00:00,23.51,23.51,23.48,23.51,3500.0,14.1842,14.1842,14.1661,14.1842,3500.0
2008-02-15 11:05:00,23.51,23.53,23.48,23.53,7500.0,14.1842,14.1963,14.1661,14.1963,7500.0
2008-02-15 11:10:00,23.52,23.62,23.52,23.61,4300.0,14.1903,14.2506,14.1903,14.2446,4300.0
2008-02-15 11:15:00,23.59,23.61,23.54,23.54,6300.0,14.2325,14.2446,14.2023,14.2023,6300.0
2008-02-15 11:20:00,23.55,23.57,23.49,23.57,5500.0,14.2084,14.2204,14.1722,14.2204,5500.0
2008-02-15 11:25:00,23.57,23.61,23.56,23.6,6500.0,14.2204,14.2446,14.2144,14.2385,6500.0
2008-02-15 11:30:00,23.61,23.64,23.51,23.54,12100.0,14.2446,14.2627,14.1842,14.2023,12100.0
2008-02-15 11:35:00,23.54,23.54,23.49,23.52,4300.0,14.2023,14.2023,14.1722,14.1903,4300.0
2008-02-15 11:40:00,23.52,23.55,23.49,23.55,3200.0,14.1903,14.2084,14.1722,14.2084,3200.0
2008-02-15 11:45:00,23.52,23.52,23.46,23.5,18300.0,14.1903,14.1903,14.1541,14.1782,18300.0
2008-02-15 11:50:00,23.51,23.58,23.5,23.58,3500.0,14.1842,14.2265,14.1782,14.2265,3500.0
2008-02-15 11:55:00,23.57,23.58,23.55,23.56,1500.0,14.2204,14.2265,14.2084,14.2144,1500.0
2008-02-15 12:00:00,23.56,23.66,23.55,23.64,4000.0,14.2144,14.2747,14.2084,14.2627,4000.0
2008-02-15 12:05:00,23.65,23.65,23.6,23.65,4000.0,14.2687,14.2687,14.2385,14.2687,4000.0
2008-02-15 12:10:00,23.67,23.67,23.62,23.62,2700.0,14.2808,14.2808,14.2506,14.2506,2700.0
2008-02-15 12:15:00,23.63,23.65,23.62,23.63,2700.0,14.2566,14.2687,14.2506,14.2566,2700.0
2008-02-15 12:20:00,23.64,23.67,23.58,23.58,3800.0,14.2627,14.2808,14.2265,14.2265,3800.0
2008-02-15 12:25:00,23.57,23.61,23.56,23.59,1900.0,14.2204,14.2446,14.2144,14.2325,1900.0
2008-02-15 12:30:00,23.6,23.6,23.55,23.58,3700.0,14.2385,14.2385,14.2084,14.2265,3700.0
2008-02-15 12:35:00,23.58,23.62,23.58,23.6,2400.0,14.2265,14.2506,14.2265,14.2385,2400.0
2008-02-15 12:40:00,23.61,23.62,23.58,23.61,1000.0,14.2446,14.2506,14.2265,14.2446,1000.0
2008-02-15 12:45:00,23.6,23.61,23.6,23.61,1300.0,14.2385,14.2446,14.2385,14.2446,1300.0
2008-02-15 12:50:00,23.64,23.65,23.62,23.65,2300.0,14.2627,14.2687,14.2506,14.2687,2300.0
2008-02-15 12:55:00,23.64,23.65,23.61,23.62,2600.0,14.2627,14.2687,14.2446,14.2506,2600.0
2008-02-15 13:00:00,23.62,23.62,23.56,23.6,2100.0,14.2506,14.2506,14.2144,14.2385,2100.0
2008-02-15 13:05:00,23.61,23.65,23.58,23.62,5200.0,14.2446,14.2687,14.2265,14.2506,5200.0
2008-02-15 13:10:00,23.62,23.69,23.59,23.69,6800.0,14.2506,14.2928,14.2325,14.2928,6800.0
2008-02-15 13:15:00,23.68,23.69,23.68,23.68,1100.0,14.2868,14.2928,14.2868,14.2868,1100.0
2008-02-15 13:20:00,23.67,23.68,23.66,23.66,1500.0,14.2808,14.2868,14.2747,14.2747,1500.0
2008-02-15 13:25:00,23.67,23.7,23.66,23.68,3100.0,14.2808,14.2989,14.2747,14.2868,3100.0
2008-02-15 13:30:00,23.66,23.7,23.66,23.68,2300.0,14.2747,14.2989,14.2747,14.2868,2300.0
2008-02-15 13:35:00,23.67,23.68,23.67,23.68,2600.0,14.2808,14.2868,14.2808,14.2868,2600.0
2008-02-15 13:40:00,23.69,23.7,23.68,23.69,3000.0,14.2928,14.2989,14.2868,14.2928,3000.0
2008-02-15 13:45:00,23.69,23.71,23.67,23.71,1000.0,14.2928,14.3049,14.2808,14.3049,1000.0
2008-02-15 13:50:00,23.69,23.76,23.69,23.7,3400.0,14.2928,14.3351,14.2928,14.2989,3400.0
2008-02-15 13:55:00,23.71,23.74,23.71,23.74,2000.0,14.3049,14.323,14.3049,14.323,2000.0
2008-02-15 14:00:00,23.74,23.76,23.74,23.75,3800.0,14.323,14.3351,14.323,14.329,3800.0
2008-02-15 14:05:00,23.75,23.75,23.72,23.73,1800.0,14.329,14.329,14.3109,14.317,1800.0
2008-02-15 14:10:00,23.72,23.73,23.71,23.72,2200.0,14.3109,14.317,14.3049,14.3109,2200.0
2008-02-15 14:15:00,23.71,23.72,23.66,23.66,3200.0,14.3049,14.3109,14.2747,14.2747,3200.0
2008-02-15 14:20:00,23.68,23.71,23.68,23.7,6900.0,14.2868,14.3049,14.2868,14.2989,6900.0
2008-02-15 14:25:00,23.69,23.75,23.69,23.74,4300.0,14.2928,14.329,14.2928,14.323,4300.0
2008-02-15 14:30:00,23.76,23.8,23.76,23.76,5000.0,14.3351,14.3592,14.3351,14.3351,5000.0
2008-02-15 14:35:00,23.78,23.78,23.74,23.77,3300.0,14.3471,14.3471,14.323,14.3411,3300.0
2008-02-15 14:40:00,23.77,23.78,23.76,23.77,4200.0,14.3411,14.3471,14.3351,14.3411,4200.0
2008-02-15 14:45:00,23.77,23.8,23.75,23.79,6400.0,14.3411,14.3592,14.329,14.3532,6400.0
2008-02-15 14:50:00,23.79,23.83,23.78,23.82,2600.0,14.3532,14.3773,14.3471,14.3713,2600.0
2008-02-15 14:55:00,23.82,23.82,23.79,23.8,4000.0,14.3713,14.3713,14.3532,14.3592,4000.0
2008-02-15 15:00:00,23.8,23.83,23.77,23.77,4300.0,14.3592,14.3773,14.3411,14.3411,4300.0
2008-02-15 15:05:00,23.78,23.85,23.78,23.85,5900.0,14.3471,14.3894,14.3471,14.3894,5900.0
2008-02-15 15:10:00,23.86,23.88,23.82,23.86,7200.0,14.3954,14.4075,14.3713,14.3954,7200.0
2008-02-15 15:15:00,23.85,23.86,23.83,23.84,1800.0,14.3894,14.3954,14.3773,14.3833,1800.0
2008-02-15 15:20:00,23.83,23.83,23.8,23.8,4300.0,14.3773,14.3773,14.3592,14.3592,4300.0
2008-02-15 15:25:00,23.82,23.83,23.79,23.79,2700.0,14.3713,14.3773,14.3532,14.3532,2700.0
2008-02-15 15:30:00,23.8,23.83,23.8,23.83,5200.0,14.3592,14.3773,14.3592,14.3773,5200.0
2008-02-15 15:35:00,23.83,23.87,23.82,23.87,7400.0,14.3773,14.4014,14.3713,14.4014,7400.0
2008-02-15 15:40:00,23.86,23.89,23.84,23.87,7600.0,14.3954,14.4135,14.3833,14.4014,7600.0
2008-02-15 15:45:00,23.88,23.9,23.85,23.88,9600.0,14.4075,14.4195,14.3894,14.4075,9600.0
2008-02-15 15:50:00,23.88,23.9,23.87,23.9,5900.0,14.4075,14.4195,14.4014,14.4195,5900.0
2008-02-15 15:55:00,23.89,23.9,23.87,23.9,16600.0,14.4135,14.4195,14.4014,14.4195,16600.0
2008-02-19 09:30:00,24.04,24.26,24.04,24.19,13700.0,14.504,14.6367,14.504,14.5945,13700.0
2008-02-19 09:35:00,24.18,24.18,23.96,24.03,6200.0,14.5885,14.5885,14.4557,14.498,6200.0
2008-02-19 09:40:00,23.99,24.0,23.87,24.0,6400.0,14.4738,14.4799,14.4014,14.4799,6400.0
2008-02-19 09:45:00,24.02,24.1,23.99,24.08,7700.0,14.4919,14.5402,14.4738,14.5281,7700.0
2008-02-19 09:50:00,24.09,24.09,23.98,23.99,3500.0,14.5342,14.5342,14.4678,14.4738,3500.0
2008-02-19 09:55:00,24.0,24.0,23.81,23.81,6400.0,14.4799,14.4799,14.3652,14.3652,6400.0
2008-02-19 10:00:00,23.83,23.9,23.82,23.84,10700.0,14.3773,14.4195,14.3713,14.3833,10700.0
2008-02-19 10:05:00,23.83,23.87,23.81,23.85,8800.0,14.3773,14.4014,14.3652,14.3894,8800.0
2008-02-19 10:10:00,23.84,23.86,23.79,23.8,4000.0,14.3833,14.3954,14.3532,14.3592,4000.0
2008-02-19 10:15:00,23.82,23.86,23.82,23.86,1700.0,14.3713,14.3954,14.3713,14.3954,1700.0
2008-02-19 10:20:00,23.86,23.88,23.76,23.82,11600.0,14.3954,14.4075,14.3351,14.3713,11600.0
2008-02-19 10:25:00,23.82,23.82,23.72,23.72,6300.0,14.3713,14.3713,14.3109,14.3109,6300.0
2008-02-19 10:30:00,23.74,23.78,23.66,23.77,15800.0,14.323,14.3471,14.2747,14.3411,15800.0
2008-02-19 10:35:00,23.77,23.77,23.71,23.73,2100.0,14.3411,14.3411,14.3049,14.317,2100.0
2008-02-19 10:40:00,23.74,23.74,23.7,23.7,2400.0,14.323,14.323,14.2989,14.2989,2400.0
2008-02-19 10:45:00,23.7,23.72,23.65,23.65,7100.0,14.2989,14.3109,14.2687,14.2687,7100.0
2008-02-19 10:50:00,23.66,23.7,23.65,23.66,3700.0,14.2747,14.2989,14.2687,14.2747,3700.0
2008-02-19 10:55:00,23.67,23.71,23.62,23.67,9300.0,14.2808,14.3049,14.2506,14.2808,9300.0
2008-02-19 11:00:00,23.69,23.69,23.65,23.67,2200.0,14.2928,14.2928,14.2687,14.2808,2200.0
2008-02-19 11:05:00,23.65,23.67,23.65,23.66,2900.0,14.2687,14.2808,14.2687,14.2747,2900.0
2008-02-19 11:10:00,23.64,23.64,23.58,23.6,3600.0,14.2627,14.2627,14.2265,14.2385,3600.0
2008-02-19 11:15:00,23.6,23.64,23.58,23.58,7400.0,14.2385,14.2627,14.2265,14.2265,7400.0
2008-02-19 11:20:00,23.61,23.64,23.58,23.64,2700.0,14.2446,14.2627,14.2265,14.2627,2700.0
2008-02-19 11:25:00,23.66,23.68,23.62,23.65,10700.0,14.2747,14.2868,14.2506,14.2687,10700.0
2008-02-19 11:30:00,23.65,23.67,23.63,23.67,3000.0,14.2687,14.2808,14.2566,14.2808,3000.0
2008-02-19 11:35:00,23.69,23.75,23.67,23.68,12200.0,14.2928,14.329,14.2808,14.2868,12200.0
2008-02-19 11:40:00,23.69,23.72,23.68,23.7,7700.0,14.2928,14.3109,14.2868,14.2989,7700.0
2008-02-19 11:45:00,23.71,23.72,23.68,23.71,7400.0,14.3049,14.3109,14.2868,14.3049,7400.0
2008-02-19 11:50:00,23.71,23.71,23.66,23.69,7000.0,14.3049,14.3049,14.2747,14.2928,7000.0
2008-02-19 11:55:00,23.69,23.71,23.67,23.69,1700.0,14.2928,14.3049,14.2808,14.2928,1700.0
2008-02-19 12:00:00,23.7,23.7,23.68,23.7,3300.0,14.2989,14.2989,14.2868,14.2989,3300.0
2008-02-19 12:05:00,23.69,23.72,23.69,23.7,3200.0,14.2928,14.3109,14.2928,14.2989,3200.0
2008-02-19 12:10:00,23.7,23.73,23.69,23.69,3300.0,14.2989,14.317,14.2928,14.2928,3300.0
2008-02-19 12:15:00,23.7,23.7,23.66,23.7,4400.0,14.2989,14.2989,14.2747,14.2989,4400.0
2008-02-19 12:20:00,23.71,23.72,23.71,23.72,700.0,14.3049,14.3109,14.3049,14.3109,700.0
2008-02-19 12:25:00,23.72,23.72,23.71,23.72,1000.0,14.3109,14.3109,14.3049,14.3109,1000.0
2008-02-19 12:30:00,23.71,23.73,23.7,23.72,2000.0,14.3049,14.317,14.2989,14.3109,2000.0
2008-02-19 12:35:00,23.72,23.72,23.66,23.66,5200.0,14.3109,14.3109,14.2747,14.2747,5200.0
2008-02-19 12:40:00,23.66,23.66,23.65,23.66,2000.0,14.2747,14.2747,14.2687,14.2747,2000.0
2008-02-19 12:45:00,23.65,23.68,23.65,23.67,3400.0,14.2687,14.2868,14.2687,14.2808,3400.0
2008-02-19 12:50:00,23.67,23.68,23.66,23.66,1700.0,14.2808,14.2868,14.2747,14.2747,1700.0
2008-02-19 12:55:00,23.67,23.7,23.65,23.66,2300.0,14.2808,14.2989,14.2687,14.2747,2300.0
2008-02-19 13:00:00,23.67,23.75,23.67,23.73,2600.0,14.2808,14.329,14.2808,14.317,2600.0
2008-02-19 13:05:00,23.72,23.75,23.72,23.74,1100.0,14.3109,14.329,14.3109,14.323,1100.0
2008-02-19 13:10:00,23.74,23.76,23.71,23.74,3700.0,14.323,14.3351,14.3049,14.323,3700.0
2008-02-19 13:15:00,23.74,23.81,23.74,23.78,5300.0,14.323,14.3652,14.323,14.3471,5300.0
2008-02-19 13:20:00,23.77,23.8,23.77,23.8,1200.0,14.3411,14.3592,14.3411,14.3592,1200.0
2008-02-19 13:25:00,23.8,23.81,23.79,23.79,4300.0,14.3592,14.3652,14.3532,14.3532,4300.0
2008-02-19 13:30:00,23.77,23.79,23.76,23.79,2900.0,14.3411,14.3532,14.3351,14.3532,2900.0
2008-02-19 13:35:00,23.78,23.78,23.78,23.78,200.0,14.3471,14.3471,14.3471,14.3471,200.0
2008-02-19 13:40:00,23.79,23.8,23.76,23.76,3400.0,14.3532,14.3592,14.3351,14.3351,3400.0
2008-02-19 13:45:00,23.78,23.78,23.75,23.75,1300.0,14.3471,14.3471,14.329,14.329,1300.0
2008-02-19 13:50:00,23.76,23.76,23.75,23.75,4100.0,14.3351,14.3351,14.329,14.329,4100.0
2008-02-19 13:55:00,23.76,23.76,23.71,23.71,7200.0,14.3351,14.3351,14.3049,14.3049,7200.0
2008-02-19 14:00:00,23.72,23.72,23.71,23.71,3300.0,14.3109,14.3109,14.3049,14.3049,3300.0
2008-02-19 14:05:00,23.71,23.72,23.7,23.72,2800.0,14.3049,14.3109,14.2989,14.3109,2800.0
2008-02-19 14:10:00,23.72,23.77,23.72,23.75,5200.0,14.3109,14.3411,14.3109,14.329,5200.0
2008-02-19 14:15:00,23.75,23.77,23.71,23.77,4400.0,14.329,14.3411,14.3049,14.3411,4400.0
2008-02-19 14:20:00,23.79,23.8,23.77,23.8,4100.0,14.3532,14.3592,14.3411,14.3592,4100.0
2008-02-19 14:25:00,23.82,23.83,23.75,23.78,3100.0,14.3713,14.3773,14.329,14.3471,3100.0
2008-02-19 14:30:00,23.74,23.76,23.74,23.75,5700.0,14.323,14.3351,14.323,14.329,5700.0
2008-02-19 14:35:00,23.72,23.74,23.68,23.7,5200.0,14.3109,14.323,14.2868,14.2989,5200.0
2008-02-19 14:40:00,23.7,23.7,23.65,23.68,5100.0,14.2989,14.2989,14.2687,14.2868,5100.0
2008-02-19 14:45:00,23.67,23.67,23.6,23.62,7700.0,14.2808,14.2808,14.2385,14.2506,7700.0
2008-02-19 14:50:00,23.63,23.63,23.59,23.61,3600.0,14.2566,14.2566,14.2325,14.2446,3600.0
2008-02-19 14:55:00,23.62,23.63,23.56,23.56,3200.0,14.2506,14.2566,14.2144,14.2144,3200.0
2008-02-19 15:00:00,23.54,23.55,23.51,23.52,6700.0,14.2023,14.2084,14.1842,14.1903,6700.0
2008-02-19 15:05:00,23.53,23.58,23.53,23.58,2700.0,14.1963,14.2265,14.1963,14.2265,2700.0
2008-02-19 15:10:00,23.58,23.61,23.58,23.6,5700.0,14.2265,14.2446,14.2265,14.2385,5700.0
2008-02-19 15:15:00,23.6,23.65,23.6,23.65,9900.0,14.2385,14.2687,14.2385,14.2687,9900.0
2008-02-19 15:20:00,23.65,23.71,23.63,23.67,14600.0,14.2687,14.3049,14.2566,14.2808,14600.0
2008-02-19 15:25:00,23.66,23.67,23.62,23.64,5900.0,14.2747,14.2808,14.2506,14.2627,5900.0
2008-02-19 15:30:00,23.63,23.64,23.62,23.63,4500.0,14.2566,14.2627,14.2506,14.2566,4500.0
2008-02-19 15:35:00,23.63,23.72,23.63,23.68,9400.0,14.2566,14.3109,14.2566,14.2868,9400.0
2008-02-19 15:40:00,23.68,23.76,23.68,23.76,24100.0,14.2868,14.3351,14.2868,14.3351,24100.0
2008-02-19 15:45:00,23.74,23.75,23.66,23.67,13400.0,14.323,14.329,14.2747,14.2808,13400.0
2008-02-19 15:50:00,23.68,23.72,23.63,23.72,9800.0,14.2868,14.3109,14.2566,14.3109,9800.0
2008-02-19 15:55:00,23.72,23.72,23.63,23.65,17700.0,14.3109,14.3109,14.2566,14.2687,17700.0
2008-02-20 09:30:00,23.57,23.61,23.52,23.54,3200.0,14.2204,14.2446,14.1903,14.2023,3200.0
2008-02-20 09:35:00,23.59,23.73,23.59,23.71,3000.0,14.2325,14.317,14.2325,14.3049,3000.0
2008-02-20 09:40:00,23.71,23.72,23.65,23.69,3200.0,14.3049,14.3109,14.2687,14.2928,3200.0
2008-02-20 09:45:00,23.7,23.78,23.67,23.68,2900.0,14.2989,14.3471,14.2808,14.2868,2900.0
2008-02-20 09:50:00,23.7,23.74,23.61,23.69,7900.0,14.2989,14.323,14.2446,14.2928,7900.0
2008-02-20 09:55:00,23.66,23.71,23.66,23.69,1600.0,14.2747,14.3049,14.2747,14.2928,1600.0
2008-02-20 10:00:00,23.68,23.69,23.58,23.62,5700.0,14.2868,14.2928,14.2265,14.2506,5700.0
2008-02-20 10:05:00,23.63,23.66,23.6,23.63,2700.0,14.2566,14.2747,14.2385,14.2566,2700.0
2008-02-20 10:10:00,23.63,23.68,23.59,23.68,7900.0,14.2566,14.2868,14.2325,14.2868,7900.0
2008-02-20 10:15:00,23.65,23.72,23.62,23.72,8000.0,14.2687,14.3109,14.2506,14.3109,8000.0
2008-02-20 10:20:00,23.73,23.75,23.67,23.7,12700.0,14.317,14.329,14.2808,14.2989,12700.0
2008-02-20 10:25:00,23.7,23.76,23.67,23.76,19000.0,14.2989,14.3351,14.2808,14.3351,19000.0
2008-02-20 10:30:00,23.75,23.76,23.73,23.75,1700.0,14.329,14.3351,14.317,14.329,1700.0
2008-02-20 10:35:00,23.75,23.82,23.75,23.82,4400.0,14.329,14.3713,14.329,14.3713,4400.0
2008-02-20 10:40:00,23.81,23.83,23.79,23.82,3200.0,14.3652,14.3773,14.3532,14.3713,3200.0
2008-02-20 10:45:00,23.82,23.82,23.75,23.79,3000.0,14.3713,14.3713,14.329,14.3532,3000.0
2008-02-20 10:50:00,23.79,23.8,23.75,23.78,1800.0,14.3532,14.3592,14.329,14.3471,1800.0
2008-02-20 10:55:00,23.78,23.83,23.77,23.77,4400.0,14.3471,14.3773,14.3411,14.3411,4400.0
2008-02-20 11:00:00,23.8,23.82,23.78,23.79,4100.0,14.3592,14.3713,14.3471,14.3532,4100.0
2008-02-20 11:05:00,23.79,23.81,23.77,23.77,1300.0,14.3532,14.3652,14.3411,14.3411,1300.0
2008-02-20 11:10:00,23.78,23.81,23.76,23.81,3200.0,14.3471,14.3652,14.3351,14.3652,3200.0
2008-02-20 11:15:00,23.8,23.84,23.78,23.82,3000.0,14.3592,14.3833,14.3471,14.3713,3000.0
2008-02-20 11:20:00,23.84,23.84,23.81,23.84,4900.0,14.3833,14.3833,14.3652,14.3833,4900.0
2008-02-20 11:25:00,23.86,23.87,23.82,23.85,4700.0,14.3954,14.4014,14.3713,14.3894,4700.0
2008-02-20 11:30:00,23.81,23.83,23.79,23.79,4100.0,14.3652,14.3773,14.3532,14.3532,4100.0
2008-02-20 11:35:00,23.81,23.82,23.76,23.8,2300.0,14.3652,14.3713,14.3351,14.3592,2300.0
2008-02-20 11:40:00,23.79,23.82,23.76,23.79,4400.0,14.3532,14.3713,14.3351,14.3532,4400.0
2008-02-20 11:45:00,23.79,23.81,23.74,23.8,4300.0,14.3532,14.3652,14.323,14.3592,4300.0
2008-02-20 11:50:00,23.81,23.83,23.74,23.78,6600.0,14.3652,14.3773,14.323,14.3471,6600.0
2008-02-20 11:55:00,23.81,23.81,23.79,23.81,1100.0,14.3652,14.3652,14.3532,14.3652,1100.0
2008-02-20 12:00:00,23.8,23.86,23.73,23.86,5300.0,14.3592,14.3954,14.317,14.3954,5300.0
2008-02-20 12:05:00,23.86,23.9,23.82,23.88,4900.0,14.3954,14.4195,14.3713,14.4075,4900.0
2008-02-20 12:10:00,23.89,23.97,23.89,23.96,5800.0,14.4135,14.4618,14.4135,14.4557,5800.0
2008-02-20 12:15:00,23.97,23.97,23.89,23.91,4300.0,14.4618,14.4618,14.4135,14.4256,4300.0
2008-02-20 12:20:00,23.94,24.02,23.94,23.99,4300.0,14.4437,14.4919,14.4437,14.4738,4300.0
2008-02-20 12:25:00,24.0,24.0,23.95,23.95,1200.0,14.4799,14.4799,14.4497,14.4497,1200.0
2008-02-20 12:30:00,23.97,23.99,23.97,23.98,2500.0,14.4618,14.4738,14.4618,14.4678,2500.0
2008-02-20 12:35:00,23.97,23.99,23.97,23.98,900.0,14.4618,14.4738,14.4618,14.4678,900.0
2008-02-20 12:40:00,24.01,24.01,23.98,24.0,1600.0,14.4859,14.4859,14.4678,14.4799,1600.0
2008-02-20 12:45:00,24.0,24.01,23.95,23.97,2000.0,14.4799,14.4859,14.4497,14.4618,2000.0
2008-02-20 12:50:00,23.95,24.0,23.94,23.95,2200.0,14.4497,14.4799,14.4437,14.4497,2200.0
2008-02-20 12:55:00,23.98,23.98,23.9,23.9,9400.0,14.4678,14.4678,14.4195,14.4195,9400.0
2008-02-20 13:00:00,23.91,23.97,23.88,23.96,17100.0,14.4256,14.4618,14.4075,14.4557,17100.0
2008-02-20 13:05:00,23.96,24.01,23.96,23.99,5800.0,14.4557,14.4859,14.4557,14.4738,5800.0
2008-02-20 13:10:00,23.98,24.01,23.97,23.97,4700.0,14.4678,14.4859,14.4618,14.4618,4700.0
2008-02-20 13:15:00,23.97,23.99,23.93,23.93,9700.0,14.4618,14.4738,14.4376,14.4376,9700.0
2008-02-20 13:20:00,23.92,23.97,23.91,23.93,18600.0,14.4316,14.4618,14.4256,14.4376,18600.0
2008-02-20 13:25:00,23.93,23.96,23.91,23.95,5000.0,14.4376,14.4557,14.4256,14.4497,5000.0
2008-02-20 13:30:00,23.93,23.97,23.91,23.95,7200.0,14.4376,14.4618,14.4256,14.4497,7200.0
2008-02-20 13:35:00,23.95,24.03,23.95,24.0,3600.0,14.4497,14.498,14.4497,14.4799,3600.0
2008-02-20 13:40:00,24.01,24.09,24.01,24.06,3600.0,14.4859,14.5342,14.4859,14.5161,3600.0
2008-02-20 13:45:00,24.07,24.08,24.02,24.04,4200.0,14.5221,14.5281,14.4919,14.504,4200.0
2008-02-20 13:50:00,24.04,24.09,24.04,24.07,2300.0,14.504,14.5342,14.504,14.5221,2300.0
2008-02-20 13:55:00,24.05,24.05,24.02,24.02,3500.0,14.51,14.51,14.4919,14.4919,3500.0
2008-02-20 14:00:00,24.03,24.09,23.94,23.99,11600.0,14.498,14.5342,14.4437,14.4738,11600.0
2008-02-20 14:05:00,24.0,24.06,24.0,24.01,5100.0,14.4799,14.5161,14.4799,14.4859,5100.0
2008-02-20 14:10:00,23.97,23.98,23.94,23.94,4700.0,14.4618,14.4678,14.4437,14.4437,4700.0
2008-02-20 14:15:00,23.94,23.97,23.86,23.9,6500.0,14.4437,14.4618,14.3954,14.4195,6500.0
2008-02-20 14:20:00,23.91,23.92,23.68,23.84,27500.0,14.4256,14.4316,14.2868,14.3833,27500.0
2008-02-20 14:25:00,23.85,23.88,23.82,23.86,2500.0,14.3894,14.4075,14.3713,14.3954,2500.0
2008-02-20 14:30:00,23.86,23.92,23.82,23.83,6300.0,14.3954,14.4316,14.3713,14.3773,6300.0
2008-02-20 14:35:00,23.83,23.87,23.83,23.86,2000.0,14.3773,14.4014,14.3773,14.3954,2000.0
2008-02-20 14:40:00,23.85,23.89,23.85,23.88,2300.0,14.3894,14.4135,14.3894,14.4075,2300.0
2008-02-20 14:45:00,23.88,23.96,23.88,23.96,6300.0,14.4075,14.4557,14.4075,14.4557,6300.0
2008-02-20 14:50:00,24.0,24.0,23.97,24.0,3400.0,14.4799,14.4799,14.4618,14.4799,3400.0
2008-02-20 14:55:00,24.0,24.02,23.98,23.99,3500.0,14.4799,14.4919,14.4678,14.4738,3500.0
2008-02-20 15:00:00,23.99,23.99,23.95,23.97,1800.0,14.4738,14.4738,14.4497,14.4618,1800.0
2008-02-20 15:05:00,23.95,24.01,23.95,23.98,4000.0,14.4497,14.4859,14.4497,14.4678,4000.0
2008-02-20 15:10:00,23.99,24.04,23.99,24.0,6800.0,14.4738,14.504,14.4738,14.4799,6800.0
2008-02-20 15:15:00,24.01,24.02,23.97,23.98,4800.0,14.4859,14.4919,14.4618,14.4678,4800.0
2008-02-20 15:20:00,23.98,24.01,23.96,23.97,4500.0,14.4678,14.4859,14.4557,14.4618,4500.0
2008-02-20 15:25:00,23.98,24.01,23.96,23.98,7200.0,14.4678,14.4859,14.4557,14.4678,7200.0
2008-02-20 15:30:00,23.97,23.99,23.95,23.99,7200.0,14.4618,14.4738,14.4497,14.4738,7200.0
2008-02-20 15:35:00,23.98,24.02,23.96,24.02,9100.0,14.4678,14.4919,14.4557,14.4919,9100.0
2008-02-20 15:40:00,24.01,24.04,24.0,24.0,7100.0,14.4859,14.504,14.4799,14.4799,7100.0
2008-02-20 15:45:00,23.99,24.0,23.96,23.98,6100.0,14.4738,14.4799,14.4557,14.4678,6100.0
2008-02-20 15:50:00,23.99,24.0,23.97,23.98,9900.0,14.4738,14.4799,14.4618,14.4678,9900.0
2008-02-20 15:55:00,23.98,24.01,23.98,24.0,12600.0,14.4678,14.4859,14.4678,14.4799,12600.0
2008-02-21 09:30:00,24.13,24.13,24.02,24.02,4100.0,14.5583,14.5583,14.4919,14.4919,4100.0
2008-02-21 09:35:00,23.99,24.1,23.99,24.1,2400.0,14.4738,14.5402,14.4738,14.5402,2400.0
2008-02-21 09:40:00,24.09,24.1,24.05,24.08,5600.0,14.5342,14.5402,14.51,14.5281,5600.0
2008-02-21 09:45:00,24.06,24.09,23.92,24.02,4000.0,14.5161,14.5342,14.4316,14.4919,4000.0
2008-02-21 09:50:00,24.05,24.05,23.95,23.99,2400.0,14.51,14.51,14.4497,14.4738,2400.0
2008-02-21 09:55:00,23.99,23.99,23.93,23.97,2100.0,14.4738,14.4738,14.4376,14.4618,2100.0
2008-02-21 10:00:00,24.0,24.0,23.9,23.9,6700.0,14.4799,14.4799,14.4195,14.4195,6700.0
2008-02-21 10:05:00,23.9,23.93,23.89,23.93,3800.0,14.4195,14.4376,14.4135,14.4376,3800.0
2008-02-21 10:10:00,23.96,23.99,23.95,23.99,2800.0,14.4557,14.4738,14.4497,14.4738,2800.0
2008-02-21 10:15:00,23.98,24.0,23.97,23.99,1800.0,14.4678,14.4799,14.4618,14.4738,1800.0
2008-02-21 10:20:00,23.99,24.01,23.98,23.98,4000.0,14.4738,14.4859,14.4678,14.4678,4000.0
2008-02-21 10:25:00,23.98,23.98,23.9,23.96,7700.0,14.4678,14.4678,14.4195,14.4557,7700.0
2008-02-21 10:30:00,23.94,23.95,23.9,23.93,8300.0,14.4437,14.4497,14.4195,14.4376,8300.0
2008-02-21 10:35:00,23.91,23.94,23.9,23.92,4600.0,14.4256,14.4437,14.4195,14.4316,4600.0
2008-02-21 10:40:00,23.91,23.94,23.88,23.93,5400.0,14.4256,14.4437,14.4075,14.4376,5400.0
2008-02-21 10:45:00,23.91,23.95,23.9,23.93,3500.0,14.4256,14.4497,14.4195,14.4376,3500.0
2008-02-21 10:50:00,23.96,23.96,23.93,23.96,5300.0,14.4557,14.4557,14.4376,14.4557,5300.0
2008-02-21 10:55:00,23.97,23.97,23.9,23.9,5300.0,14.4618,14.4618,14.4195,14.4195,5300.0
2008-02-21 11:00:00,23.91,23.98,23.91,23.97,8500.0,14.4256,14.4678,14.4256,14.4618,8500.0
2008-02-21 11:05:00,23.97,23.98,23.94,23.94,10600.0,14.4618,14.4678,14.4437,14.4437,10600.0
2008-02-21 11:10:00,23.94,23.95,23.87,23.89,5400.0,14.4437,14.4497,14.4014,14.4135,5400.0
2008-02-21 11:15:00,23.89,23.9,23.89,23.9,900.0,14.4135,14.4195,14.4135,14.4195,900.0
2008-02-21 11:20:00,23.89,23.91,23.87,23.89,2400.0,14.4135,14.4256,14.4014,14.4135,2400.0
2008-02-21 11:25:00,23.91,23.98,23.91,23.95,2400.0,14.4256,14.4678,14.4256,14.4497,2400.0
2008-02-21 11:30:00,23.94,24.0,23.94,24.0,4000.0,14.4437,14.4799,14.4437,14.4799,4000.0
2008-02-21 11:35:00,24.0,24.0,23.99,23.99,6100.0,14.4799,14.4799,14.4738,14.4738,6100.0
2008-02-21 11:40:00,23.99,23.99,23.95,23.97,1100.0,14.4738,14.4738,14.4497,14.4618,1100.0
2008-02-21 11:45:00,23.99,24.0,23.98,23.99,1200.0,14.4738,14.4799,14.4678,14.4738,1200.0
2008-02-21 11:50:00,24.0,24.0,23.98,23.99,2500.0,14.4799,14.4799,14.4678,14.4738,2500.0
2008-02-21 11:55:00,23.99,23.99,23.99,23.99,2500.0,14.4738,14.4738,14.4738,14.4738,2500.0
2008-02-21 12:00:00,23.99,24.0,23.97,23.97,3200.0,14.4738,14.4799,14.4618,14.4618,3200.0
2008-02-21 12:05:00,23.98,23.98,23.94,23.94,4300.0,14.4678,14.4678,14.4437,14.4437,4300.0
2008-02-21 12:10:00,23.91,23.94,23.9,23.94,2600.0,14.4256,14.4437,14.4195,14.4437,2600.0
2008-02-21 12:15:00,23.93,23.93,23.89,23.9,3400.0,14.4376,14.4376,14.4135,14.4195,3400.0
2008-02-21 12:20:00,23.89,23.89,23.87,23.88,2200.0,14.4135,14.4135,14.4014,14.4075,2200.0
2008-02-21 12:25:00,23.88,23.89,23.88,23.88,2400.0,14.4075,14.4135,14.4075,14.4075,2400.0
2008-02-21 12:30:00,23.88,23.88,23.84,23.85,3300.0,14.4075,14.4075,14.3833,14.3894,3300.0
2008-02-21 12:35:00,23.87,23.89,23.86,23.88,3200.0,14.4014,14.4135,14.3954,14.4075,3200.0
2008-02-21 12:40:00,23.88,23.9,23.87,23.9,1400.0,14.4075,14.4195,14.4014,14.4195,1400.0
2008-02-21 12:45:00,23.88,23.88,23.87,23.87,2500.0,14.4075,14.4075,14.4014,14.4014,2500.0
2008-02-21 12:50:00,23.82,23.86,23.82,23.83,1200.0,14.3713,14.3954,14.3713,14.3773,1200.0
2008-02-21 12:55:00,23.84,23.88,23.83,23.88,1000.0,14.3833,14.4075,14.3773,14.4075,1000.0
2008-02-21 13:00:00,23.86,23.86,23.8,23.84,3100.0,14.3954,14.3954,14.3592,14.3833,3100.0
2008-02-21 13:05:00,23.85,23.89,23.84,23.85,6000.0,14.3894,14.4135,14.3833,14.3894,6000.0
2008-02-21 13:10:00,23.85,23.85,23.78,23.79,2600.0,14.3894,14.3894,14.3471,14.3532,2600.0
2008-02-21 13:15:00,23.79,23.8,23.79,23.79,1400.0,14.3532,14.3592,14.3532,14.3532,1400.0
2008-02-21 13:20:00,23.8,23.82,23.79,23.82,1600.0,14.3592,14.3713,14.3532,14.3713,1600.0
2008-02-21 13:25:00,23.82,23.84,23.82,23.84,3500.0,14.3713,14.3833,14.3713,14.3833,3500.0
2008-02-21 13:30:00,23.84,23.84,23.83,23.83,1500.0,14.3833,14.3833,14.3773,14.3773,1500.0
2008-02-21 13:35:00,23.83,23.83,23.76,23.77,6200.0,14.3773,14.3773,14.3351,14.3411,6200.0
2008-02-21 13:40:00,23.78,23.81,23.76,23.81,3500.0,14.3471,14.3652,14.3351,14.3652,3500.0
2008-02-21 13:45:00,23.82,23.82,23.8,23.8,2400.0,14.3713,14.3713,14.3592,14.3592,2400.0
2008-02-21 13:50:00,23.8,23.82,23.8,23.81,1400.0,14.3592,14.3713,14.3592,14.3652,1400.0
2008-02-21 13:55:00,23.83,23.87,23.82,23.87,3800.0,14.3773,14.4014,14.3713,14.4014,3800.0
2008-02-21 14:00:00,23.87,23.89,23.86,23.87,4100.0,14.4014,14.4135,14.3954,14.4014,4100.0
2008-02-21 14:05:00,23.85,23.86,23.8,23.81,3700.0,14.3894,14.3954,14.3592,14.3652,3700.0
2008-02-21 14:10:00,23.8,23.8,23.78,23.8,4200.0,14.3592,14.3592,14.3471,14.3592,4200.0
2008-02-21 14:15:00,23.8,23.83,23.79,23.83,3900.0,14.3592,14.3773,14.3532,14.3773,3900.0
2008-02-21 14:20:00,23.85,23.88,23.84,23.87,7700.0,14.3894,14.4075,14.3833,14.4014,7700.0
2008-02-21 14:25:00,23.88,23.89,23.87,23.88,4800.0,14.4075,14.4135,14.4014,14.4075,4800.0
2008-02-21 14:30:00,23.87,23.88,23.86,23.87,2100.0,14.4014,14.4075,14.3954,14.4014,2100.0
2008-02-21 14:35:00,23.86,23.86,23.84,23.86,2100.0,14.3954,14.3954,14.3833,14.3954,2100.0
2008-02-21 14:40:00,23.85,23.85,23.78,23.78,7400.0,14.3894,14.3894,14.3471,14.3471,7400.0
2008-02-21 14:45:00,23.78,23.78,23.74,23.75,4600.0,14.3471,14.3471,14.323,14.329,4600.0
2008-02-21 14:50:00,23.75,23.76,23.73,23.76,2800.0,14.329,14.3351,14.317,14.3351,2800.0
2008-02-21 14:55:00,23.76,23.76,23.73,23.75,4900.0,14.3351,14.3351,14.317,14.329,4900.0
2008-02-21 15:00:00,23.73,23.73,23.68,23.68,6600.0,14.317,14.317,14.2868,14.2868,6600.0
2008-02-21 15:05:00,23.67,23.67,23.64,23.67,5900.0,14.2808,14.2808,14.2627,14.2808,5900.0
2008-02-21 15:10:00,23.67,23.71,23.67,23.71,3600.0,14.2808,14.3049,14.2808,14.3049,3600.0
2008-02-21 15:15:00,23.71,23.72,23.69,23.71,3900.0,14.3049,14.3109,14.2928,14.3049,3900.0
2008-02-21 15:20:00,23.72,23.75,23.69,23.75,4000.0,14.3109,14.329,14.2928,14.329,4000.0
2008-02-21 15:25:00,23.75,23.78,23.72,23.76,8300.0,14.329,14.3471,14.3109,14.3351,8300.0
2008-02-21 15:30:00,23.74,23.77,23.68,23.74,9300.0,14.323,14.3411,14.2868,14.323,9300.0
2008-02-21 15:35:00,23.73,23.74,23.65,23.66,6800.0,14.317,14.323,14.2687,14.2747,6800.0
2008-02-21 15:40:00,23.66,23.69,23.64,23.68,5500.0,14.2747,14.2928,14.2627,14.2868,5500.0
2008-02-21 15:45:00,23.67,23.75,23.66,23.74,11500.0,14.2808,14.329,14.2747,14.323,11500.0
2008-02-21 15:50:00,23.75,23.76,23.71,23.73,16100.0,14.329,14.3351,14.3049,14.317,16100.0
2008-02-21 15:55:00,23.75,23.79,23.71,23.74,24000.0,14.329,14.3532,14.3049,14.323,24000.0
2008-02-22 09:30:00,23.77,23.87,23.74,23.8,4700.0,14.3411,14.4014,14.323,14.3592,4700.0
2008-02-22 09:35:00,23.8,23.83,23.61,23.61,9800.0,14.3592,14.3773,14.2446,14.2446,9800.0
2008-02-22 09:40:00,23.63,23.67,23.59,23.59,2500.0,14.2566,14.2808,14.2325,14.2325,2500.0
2008-02-22 09:45:00,23.59,23.61,23.57,23.61,1500.0,14.2325,14.2446,14.2204,14.2446,1500.0
2008-02-22 09:50:00,23.62,23.63,23.58,23.63,1100.0,14.2506,14.2566,14.2265,14.2566,1100.0
2008-02-22 09:55:00,23.62,23.64,23.56,23.63,2700.0,14.2506,14.2627,14.2144,14.2566,2700.0
2008-02-22 10:00:00,23.63,23.66,23.56,23.58,7700.0,14.2566,14.2747,14.2144,14.2265,7700.0
2008-02-22 10:05:00,23.61,23.68,23.55,23.66,4500.0,14.2446,14.2868,14.2084,14.2747,4500.0
2008-02-22 10:10:00,23.66,23.66,23.61,23.64,5500.0,14.2747,14.2747,14.2446,14.2627,5500.0
2008-02-22 10:15:00,23.66,23.67,23.62,23.66,10700.0,14.2747,14.2808,14.2506,14.2747,10700.0
2008-02-22 10:20:00,23.65,23.69,23.61,23.67,6700.0,14.2687,14.2928,14.2446,14.2808,6700.0
2008-02-22 10:25:00,23.68,23.74,23.67,23.7,8000.0,14.2868,14.323,14.2808,14.2989,8000.0
2008-02-22 10:30:00,23.7,23.71,23.6,23.6,11200.0,14.2989,14.3049,14.2385,14.2385,11200.0
2008-02-22 10:35:00,23.57,23.6,23.54,23.54,15000.0,14.2204,14.2385,14.2023,14.2023,15000.0
2008-02-22 10:40:00,23.54,23.63,23.53,23.61,13100.0,14.2023,14.2566,14.1963,14.2446,13100.0
2008-02-22 10:45:00,23.6,23.66,23.6,23.63,6700.0,14.2385,14.2747,14.2385,14.2566,6700.0
2008-02-22 10:50:00,23.63,23.67,23.62,23.64,5000.0,14.2566,14.2808,14.2506,14.2627,5000.0
2008-02-22 10:55:00,23.64,23.7,23.63,23.67,4500.0,14.2627,14.2989,14.2566,14.2808,4500.0
2008-02-22 11:00:00,23.66,23.71,23.66,23.7,3000.0,14.2747,14.3049,14.2747,14.2989,3000.0
2008-02-22 11:05:00,23.68,23.69,23.64,23.69,3800.0,14.2868,14.2928,14.2627,14.2928,3800.0
2008-02-22 11:10:00,23.68,23.72,23.68,23.7,3700.0,14.2868,14.3109,14.2868,14.2989,3700.0
2008-02-22 11:15:00,23.71,23.74,23.71,23.73,2900.0,14.3049,14.323,14.3049,14.317,2900.0
2008-02-22 11:20:00,23.7,23.73,23.7,23.73,1800.0,14.2989,14.317,14.2989,14.317,1800.0
2008-02-22 11:25:00,23.74,23.74,23.71,23.71,1200.0,14.323,14.323,14.3049,14.3049,1200.0
2008-02-22 11:30:00,23.7,23.71,23.69,23.71,3200.0,14.2989,14.3049,14.2928,14.3049,3200.0
2008-02-22 11:35:00,23.71,23.75,23.69,23.73,3300.0,14.3049,14.329,14.2928,14.317,3300.0
2008-02-22 11:40:00,23.72,23.73,23.66,23.66,3000.0,14.3109,14.317,14.2747,14.2747,3000.0
2008-02-22 11:45:00,23.67,23.67,23.63,23.63,1600.0,14.2808,14.2808,14.2566,14.2566,1600.0
2008-02-22 11:50:00,23.64,23.66,23.64,23.65,600.0,14.2627,14.2747,14.2627,14.2687,600.0
2008-02-22 11:55:00,23.65,23.69,23.64,23.68,2500.0,14.2687,14.2928,14.2627,14.2868,2500.0
2008-02-22 12:00:00,23.68,23.68,23.65,23.65,1500.0,14.2868,14.2868,14.2687,14.2687,1500.0
2008-02-22 12:05:00,23.67,23.67,23.59,23.59,3900.0,14.2808,14.2808,14.2325,14.2325,3900.0
2008-02-22 12:10:00,23.59,23.6,23.54,23.55,2800.0,14.2325,14.2385,14.2023,14.2084,2800.0
2008-02-22 12:15:00,23.54,23.56,23.53,23.56,3300.0,14.2023,14.2144,14.1963,14.2144,3300.0
2008-02-22 12:20:00,23.56,23.58,23.55,23.55,4500.0,14.2144,14.2265,14.2084,14.2084,4500.0
2008-02-22 12:25:00,23.55,23.58,23.55,23.57,1900.0,14.2084,14.2265,14.2084,14.2204,1900.0
2008-02-22 12:30:00,23.58,23.58,23.54,23.56,6100.0,14.2265,14.2265,14.2023,14.2144,6100.0
2008-02-22 12:35:00,23.56,23.61,23.56,23.58,3100.0,14.2144,14.2446,14.2144,14.2265,3100.0
2008-02-22 12:40:00,23.56,23.6,23.55,23.6,7800.0,14.2144,14.2385,14.2084,14.2385,7800.0
2008-02-22 12:45:00,23.6,23.63,23.58,23.6,4400.0,14.2385,14.2566,14.2265,14.2385,4400.0
2008-02-22 12:50:00,23.6,23.63,23.56,23.63,6500.0,14.2385,14.2566,14.2144,14.2566,6500.0
2008-02-22 12:55:00,23.63,23.67,23.63,23.64,4200.0,14.2566,14.2808,14.2566,14.2627,4200.0
2008-02-22 13:00:00,23.64,23.64,23.59,23.61,4200.0,14.2627,14.2627,14.2325,14.2446,4200.0
2008-02-22 13:05:00,23.61,23.65,23.61,23.61,3200.0,14.2446,14.2687,14.2446,14.2446,3200.0
2008-02-22 13:10:00,23.6,23.63,23.6,23.63,1900.0,14.2385,14.2566,14.2385,14.2566,1900.0
2008-02-22 13:15:00,23.64,23.69,23.61,23.67,6100.0,14.2627,14.2928,14.2446,14.2808,6100.0
2008-02-22 13:20:00,23.68,23.68,23.64,23.67,7600.0,14.2868,14.2868,14.2627,14.2808,7600.0
2008-02-22 13:25:00,23.67,23.69,23.61,23.61,11100.0,14.2808,14.2928,14.2446,14.2446,11100.0
2008-02-22 13:30:00,23.6,23.63,23.58,23.59,5800.0,14.2385,14.2566,14.2265,14.2325,5800.0
2008-02-22 13:35:00,23.59,23.68,23.59,23.64,12300.0,14.2325,14.2868,14.2325,14.2627,12300.0
2008-02-22 13:40:00,23.65,23.66,23.6,23.6,3700.0,14.2687,14.2747,14.2385,14.2385,3700.0
2008-02-22 13:45:00,23.61,23.66,23.6,23.66,2000.0,14.2446,14.2747,14.2385,14.2747,2000.0
2008-02-22 13:50:00,23.66,23.66,23.64,23.65,5800.0,14.2747,14.2747,14.2627,14.2687,5800.0
2008-02-22 13:55:00,23.65,23.68,23.63,23.64,4900.0,14.2687,14.2868,14.2566,14.2627,4900.0
2008-02-22 14:00:00,23.63,23.64,23.6,23.6,7100.0,14.2566,14.2627,14.2385,14.2385,7100.0
2008-02-22 14:05:00,23.6,23.61,23.59,23.61,7100.0,14.2385,14.2446,14.2325,14.2446,7100.0
2008-02-22 14:10:00,23.61,23.61,23.57,23.6,6600.0,14.2446,14.2446,14.2204,14.2385,6600.0
2008-02-22 14:15:00,23.6,23.63,23.57,23.62,4500.0,14.2385,14.2566,14.2204,14.2506,4500.0
2008-02-22 14:20:00,23.64,23.66,23.61,23.65,9100.0,14.2627,14.2747,14.2446,14.2687,9100.0
2008-02-22 14:25:00,23.64,23.65,23.61,23.64,4700.0,14.2627,14.2687,14.2446,14.2627,4700.0
2008-02-22 14:30:00,23.64,23.64,23.58,23.6,4800.0,14.2627,14.2627,14.2265,14.2385,4800.0
2008-02-22 14:35:00,23.59,23.63,23.59,23.6,5900.0,14.2325,14.2566,14.2325,14.2385,5900.0
2008-02-22 14:40:00,23.59,23.64,23.58,23.58,9000.0,14.2325,14.2627,14.2265,14.2265,9000.0
2008-02-22 14:45:00,23.58,23.58,23.52,23.54,7200.0,14.2265,14.2265,14.1903,14.2023,7200.0
2008-02-22 14:50:00,23.55,23.55,23.53,23.54,6200.0,14.2084,14.2084,14.1963,14.2023,6200.0
2008-02-22 14:55:00,23.55,23.59,23.53,23.53,5000.0,14.2084,14.2325,14.1963,14.1963,5000.0
2008-02-22 15:00:00,23.53,23.54,23.51,23.53,3700.0,14.1963,14.2023,14.1842,14.1963,3700.0
2008-02-22 15:05:00,23.53,23.53,23.51,23.52,3900.0,14.1963,14.1963,14.1842,14.1903,3900.0
2008-02-22 15:10:00,23.52,23.52,23.47,23.48,5500.0,14.1903,14.1903,14.1601,14.1661,5500.0
2008-02-22 15:15:00,23.47,23.48,23.41,23.47,7000.0,14.1601,14.1661,14.1239,14.1601,7000.0
2008-02-22 15:20:00,23.47,23.5,23.45,23.48,3200.0,14.1601,14.1782,14.148,14.1661,3200.0
2008-02-22 15:25:00,23.47,23.58,23.47,23.58,5600.0,14.1601,14.2265,14.1601,14.2265,5600.0
2008-02-22 15:30:00,23.57,23.72,23.55,23.72,15500.0,14.2204,14.3109,14.2084,14.3109,15500.0
2008-02-22 15:35:00,23.75,23.82,23.69,23.79,17200.0,14.329,14.3713,14.2928,14.3532,17200.0
2008-02-22 15:40:00,23.79,23.85,23.75,23.77,10500.0,14.3532,14.3894,14.329,14.3411,10500.0
2008-02-22 15:45:00,23.79,23.89,23.78,23.89,7900.0,14.3532,14.4135,14.3471,14.4135,7900.0
2008-02-22 15:50:00,23.9,23.91,23.81,23.9,5800.0,14.4195,14.4256,14.3652,14.4195,5800.0
2008-02-22 15:55:00,23.91,24.03,23.9,24.03,24100.0,14.4256,14.498,14.4195,14.498,24100.0
2008-02-25 09:30:00,24.11,24.11,23.77,23.95,17200.0,14.5462,14.5462,14.3411,14.4497,17200.0
2008-02-25 09:35:00,23.94,23.94,23.73,23.83,6300.0,14.4437,14.4437,14.317,14.3773,6300.0
2008-02-25 09:40:00,23.86,23.86,23.61,23.75,7500.0,14.3954,14.3954,14.2446,14.329,7500.0
2008-02-25 09:45:00,23.75,23.79,23.59,23.59,6200.0,14.329,14.3532,14.2325,14.2325,6200.0
2008-02-25 09:50:00,23.61,23.69,23.51,23.69,13400.0,14.2446,14.2928,14.1842,14.2928,13400.0
2008-02-25 09:55:00,23.7,23.76,23.7,23.71,5900.0,14.2989,14.3351,14.2989,14.3049,5900.0
2008-02-25 10:00:00,23.7,23.86,23.66,23.78,10800.0,14.2989,14.3954,14.2747,14.3471,10800.0
2008-02-25 10:05:00,23.78,23.85,23.75,23.78,6500.0,14.3471,14.3894,14.329,14.3471,6500.0
2008-02-25 10:10:00,23.84,23.92,23.83,23.83,6800.0,14.3833,14.4316,14.3773,14.3773,6800.0
2008-02-25 10:15:00,23.85,23.93,23.84,23.85,9600.0,14.3894,14.4376,14.3833,14.3894,9600.0
2008-02-25 10:20:00,23.82,23.87,23.78,23.81,5600.0,14.3713,14.4014,14.3471,14.3652,5600.0
2008-02-25 10:25:00,23.82,23.92,23.82,23.92,8200.0,14.3713,14.4316,14.3713,14.4316,8200.0
2008-02-25 10:30:00,23.93,23.96,23.84,23.87,6700.0,14.4376,14.4557,14.3833,14.4014,6700.0
2008-02-25 10:35:00,23.87,23.9,23.81,23.84,3800.0,14.4014,14.4195,14.3652,14.3833,3800.0
2008-02-25 10:40:00,23.83,23.84,23.78,23.84,2900.0,14.3773,14.3833,14.3471,14.3833,2900.0
2008-02-25 10:45:00,23.84,23.92,23.84,23.92,1800.0,14.3833,14.4316,14.3833,14.4316,1800.0
2008-02-25 10:50:00,23.9,23.97,23.9,23.96,9300.0,14.4195,14.4618,14.4195,14.4557,9300.0
2008-02-25 10:55:00,23.96,23.98,23.95,23.96,2400.0,14.4557,14.4678,14.4497,14.4557,2400.0
2008-02-25 11:00:00,23.96,23.96,23.91,23.91,8300.0,14.4557,14.4557,14.4256,14.4256,8300.0
2008-02-25 11:05:00,23.91,23.93,23.91,23.92,2900.0,14.4256,14.4376,14.4256,14.4316,2900.0
2008-02-25 11:10:00,23.92,23.97,23.92,23.96,5000.0,14.4316,14.4618,14.4316,14.4557,5000.0
2008-02-25 11:15:00,23.96,23.97,23.94,23.94,6000.0,14.4557,14.4618,14.4437,14.4437,6000.0
2008-02-25 11:20:00,23.91,23.95,23.91,23.95,1900.0,14.4256,14.4497,14.4256,14.4497,1900.0
2008-02-25 11:25:00,23.94,23.96,23.88,23.9,19400.0,14.4437,14.4557,14.4075,14.4195,19400.0
2008-02-25 11:30:00,23.92,23.93,23.83,23.84,5200.0,14.4316,14.4376,14.3773,14.3833,5200.0
2008-02-25 11:35:00,23.84,23.85,23.78,23.78,4800.0,14.3833,14.3894,14.3471,14.3471,4800.0
2008-02-25 11:40:00,23.77,23.77,23.75,23.75,3700.0,14.3411,14.3411,14.329,14.329,3700.0
2008-02-25 11:45:00,23.76,23.83,23.76,23.83,4900.0,14.3351,14.3773,14.3351,14.3773,4900.0
2008-02-25 11:50:00,23.83,23.85,23.8,23.8,6300.0,14.3773,14.3894,14.3592,14.3592,6300.0
2008-02-25 11:55:00,23.77,23.78,23.73,23.74,3900.0,14.3411,14.3471,14.317,14.323,3900.0
2008-02-25 12:00:00,23.74,23.77,23.74,23.74,4900.0,14.323,14.3411,14.323,14.323,4900.0
2008-02-25 12:05:00,23.72,23.75,23.72,23.75,2500.0,14.3109,14.329,14.3109,14.329,2500.0
2008-02-25 12:10:00,23.73,23.8,23.73,23.78,5800.0,14.317,14.3592,14.317,14.3471,5800.0
2008-02-25 12:15:00,23.75,23.75,23.69,23.7,3900.0,14.329,14.329,14.2928,14.2989,3900.0
2008-02-25 12:20:00,23.7,23.72,23.7,23.71,3300.0,14.2989,14.3109,14.2989,14.3049,3300.0
2008-02-25 12:25:00,23.71,23.71,23.69,23.71,5700.0,14.3049,14.3049,14.2928,14.3049,5700.0
2008-02-25 12:30:00,23.72,23.75,23.71,23.75,2800.0,14.3109,14.329,14.3049,14.329,2800.0
2008-02-25 12:35:00,23.76,23.81,23.76,23.79,5400.0,14.3351,14.3652,14.3351,14.3532,5400.0
2008-02-25 12:40:00,23.79,23.8,23.77,23.8,2600.0,14.3532,14.3592,14.3411,14.3592,2600.0
2008-02-25 12:45:00,23.79,23.86,23.79,23.86,4000.0,14.3532,14.3954,14.3532,14.3954,4000.0
2008-02-25 12:50:00,23.85,23.86,23.81,23.82,7700.0,14.3894,14.3954,14.3652,14.3713,7700.0
2008-02-25 12:55:00,23.84,23.85,23.82,23.83,2600.0,14.3833,14.3894,14.3713,14.3773,2600.0
2008-02-25 13:00:00,23.85,23.85,23.82,23.82,4800.0,14.3894,14.3894,14.3713,14.3713,4800.0
2008-02-25 13:05:00,23.81,23.9,23.81,23.9,3900.0,14.3652,14.4195,14.3652,14.4195,3900.0
2008-02-25 13:10:00,23.91,23.92,23.85,23.89,7200.0,14.4256,14.4316,14.3894,14.4135,7200.0
2008-02-25 13:15:00,23.9,23.91,23.86,23.86,2800.0,14.4195,14.4256,14.3954,14.3954,2800.0
2008-02-25 13:20:00,23.86,23.88,23.85,23.85,3400.0,14.3954,14.4075,14.3894,14.3894,3400.0
2008-02-25 13:25:00,23.87,23.87,23.77,23.78,9400.0,14.4014,14.4014,14.3411,14.3471,9400.0
2008-02-25 13:30:00,23.79,23.81,23.78,23.78,6800.0,14.3532,14.3652,14.3471,14.3471,6800.0
2008-02-25 13:35:00,23.78,23.79,23.74,23.74,4500.0,14.3471,14.3532,14.323,14.323,4500.0
2008-02-25 13:40:00,23.75,23.8,23.75,23.8,2600.0,14.329,14.3592,14.329,14.3592,2600.0
2008-02-25 13:45:00,23.81,23.85,23.81,23.83,7300.0,14.3652,14.3894,14.3652,14.3773,7300.0
2008-02-25 13:50:00,23.82,23.87,23.81,23.87,6500.0,14.3713,14.4014,14.3652,14.4014,6500.0
2008-02-25 13:55:00,23.86,23.89,23.86,23.89,2400.0,14.3954,14.4135,14.3954,14.4135,2400.0
2008-02-25 14:00:00,23.87,23.88,23.8,23.86,7500.0,14.4014,14.4075,14.3592,14.3954,7500.0
2008-02-25 14:05:00,23.87,23.88,23.85,23.87,6000.0,14.4014,14.4075,14.3894,14.4014,6000.0
2008-02-25 14:10:00,23.87,23.89,23.83,23.89,9200.0,14.4014,14.4135,14.3773,14.4135,9200.0
2008-02-25 14:15:00,23.9,23.96,23.89,23.89,7200.0,14.4195,14.4557,14.4135,14.4135,7200.0
2008-02-25 14:20:00,23.9,23.95,23.87,23.91,11300.0,14.4195,14.4497,14.4014,14.4256,11300.0
2008-02-25 14:25:00,23.92,24.1,23.89,24.09,22300.0,14.4316,14.5402,14.4135,14.5342,22300.0
2008-02-25 14:30:00,24.09,24.14,24.09,24.13,13900.0,14.5342,14.5643,14.5342,14.5583,13900.0
2008-02-25 14:35:00,24.12,24.14,24.04,24.11,11000.0,14.5523,14.5643,14.504,14.5462,11000.0
2008-02-25 14:40:00,24.11,24.12,23.96,23.96,8200.0,14.5462,14.5523,14.4557,14.4557,8200.0
2008-02-25 14:45:00,23.96,24.06,23.96,24.02,7400.0,14.4557,14.5161,14.4557,14.4919,7400.0
2008-02-25 14:50:00,24.01,24.12,24.01,24.06,8000.0,14.4859,14.5523,14.4859,14.5161,8000.0
2008-02-25 14:55:00,24.06,24.06,24.01,24.04,4800.0,14.5161,14.5161,14.4859,14.504,4800.0
2008-02-25 15:00:00,24.06,24.13,24.06,24.1,6600.0,14.5161,14.5583,14.5161,14.5402,6600.0
2008-02-25 15:05:00,24.11,24.11,24.07,24.08,5000.0,14.5462,14.5462,14.5221,14.5281,5000.0
2008-02-25 15:10:00,24.08,24.09,24.02,24.09,11700.0,14.5281,14.5342,14.4919,14.5342,11700.0
2008-02-25 15:15:00,24.09,24.14,24.09,24.13,7300.0,14.5342,14.5643,14.5342,14.5583,7300.0
2008-02-25 15:20:00,24.12,24.14,24.1,24.13,6900.0,14.5523,14.5643,14.5402,14.5583,6900.0
2008-02-25 15:25:00,24.14,24.25,24.13,24.23,9400.0,14.5643,14.6307,14.5583,14.6186,9400.0
2008-02-25 15:30:00,24.21,24.21,24.15,24.21,9400.0,14.6066,14.6066,14.5704,14.6066,9400.0
2008-02-25 15:35:00,24.21,24.33,24.2,24.32,14100.0,14.6066,14.679,14.6005,14.6729,14100.0
2008-02-25 15:40:00,24.33,24.38,24.31,24.31,7900.0,14.679,14.7091,14.6669,14.6669,7900.0
2008-02-25 15:45:00,24.31,24.5,24.29,24.31,48400.0,14.6669,14.7815,14.6548,14.6669,48400.0
2008-02-25 15:50:00,24.31,24.31,24.25,24.27,8300.0,14.6669,14.6669,14.6307,14.6428,8300.0
2008-02-25 15:55:00,24.27,24.31,24.25,24.27,10500.0,14.6428,14.6669,14.6307,14.6428,10500.0
2008-02-26 09:30:00,24.12,24.24,24.1,24.11,6800.0,14.5523,14.6247,14.5402,14.5462,6800.0
2008-02-26 09:35:00,24.13,24.24,24.13,24.24,6800.0,14.5583,14.6247,14.5583,14.6247,6800.0
2008-02-26 09:40:00,24.24,24.28,24.24,24.27,11200.0,14.6247,14.6488,14.6247,14.6428,11200.0
2008-02-26 09:45:00,24.28,24.34,24.23,24.23,5200.0,14.6488,14.685,14.6186,14.6186,5200.0
2008-02-26 09:50:00,24.2,24.24,24.18,24.24,4200.0,14.6005,14.6247,14.5885,14.6247,4200.0
2008-02-26 09:55:00,24.21,24.22,24.16,24.17,4100.0,14.6066,14.6126,14.5764,14.5824,4100.0
2008-02-26 10:00:00,24.2,24.2,24.05,24.08,8000.0,14.6005,14.6005,14.51,14.5281,8000.0
2008-02-26 10:05:00,24.13,24.2,24.08,24.15,4900.0,14.5583,14.6005,14.5281,14.5704,4900.0
2008-02-26 10:10:00,24.18,24.18,24.13,24.15,3100.0,14.5885,14.5885,14.5583,14.5704,3100.0
2008-02-26 10:15:00,24.14,24.15,24.09,24.09,6300.0,14.5643,14.5704,14.5342,14.5342,6300.0
2008-02-26 10:20:00,24.08,24.11,24.05,24.11,5200.0,14.5281,14.5462,14.51,14.5462,5200.0
2008-02-26 10:25:00,24.11,24.11,24.04,24.05,5100.0,14.5462,14.5462,14.504,14.51,5100.0
2008-02-26 10:30:00,24.04,24.05,24.0,24.03,14900.0,14.504,14.51,14.4799,14.498,14900.0
2008-02-26 10:35:00,24.0,24.02,23.98,23.99,5200.0,14.4799,14.4919,14.4678,14.4738,5200.0
2008-02-26 10:40:00,23.99,24.01,23.95,24.0,14900.0,14.4738,14.4859,14.4497,14.4799,14900.0
2008-02-26 10:45:00,23.99,24.05,23.98,24.05,4700.0,14.4738,14.51,14.4678,14.51,4700.0
2008-02-26 10:50:00,24.04,24.11,24.03,24.1,6100.0,14.504,14.5462,14.498,14.5402,6100.0
2008-02-26 10:55:00,24.08,24.08,24.03,24.04,2000.0,14.5281,14.5281,14.498,14.504,2000.0
2008-02-26 11:00:00,24.0,24.09,24.0,24.04,4200.0,14.4799,14.5342,14.4799,14.504,4200.0
2008-02-26 11:05:00,24.07,24.08,23.98,23.99,4400.0,14.5221,14.5281,14.4678,14.4738,4400.0
2008-02-26 11:10:00,24.0,24.03,24.0,24.03,1700.0,14.4799,14.498,14.4799,14.498,1700.0
2008-02-26 11:15:00,24.05,24.08,24.0,24.01,4000.0,14.51,14.5281,14.4799,14.4859,4000.0
2008-02-26 11:20:00,24.05,24.09,24.04,24.06,2300.0,14.51,14.5342,14.504,14.5161,2300.0
2008-02-26 11:25:00,24.05,24.12,24.03,24.1,13600.0,14.51,14.5523,14.498,14.5402,13600.0
2008-02-26 11:30:00,24.11,24.12,24.05,24.12,4700.0,14.5462,14.5523,14.51,14.5523,4700.0
2008-02-26 11:35:00,24.11,24.14,24.1,24.1,4700.0,14.5462,14.5643,14.5402,14.5402,4700.0
2008-02-26 11:40:00,24.11,24.15,24.09,24.14,6700.0,14.5462,14.5704,14.5342,14.5643,6700.0
2008-02-26 11:45:00,24.12,24.19,24.1,24.17,5500.0,14.5523,14.5945,14.5402,14.5824,5500.0
2008-02-26 11:50:00,24.18,24.18,24.15,24.15,1500.0,14.5885,14.5885,14.5704,14.5704,1500.0
2008-02-26 11:55:00,24.16,24.19,24.16,24.19,1800.0,14.5764,14.5945,14.5764,14.5945,1800.0
2008-02-26 12:00:00,24.2,24.2,24.14,24.17,3100.0,14.6005,14.6005,14.5643,14.5824,3100.0
2008-02-26 12:05:00,24.18,24.2,24.16,24.2,3500.0,14.5885,14.6005,14.5764,14.6005,3500.0
2008-02-26 12:10:00,24.19,24.19,24.17,24.17,600.0,14.5945,14.5945,14.5824,14.5824,600.0
2008-02-26 12:15:00,24.18,24.24,24.18,24.24,2200.0,14.5885,14.6247,14.5885,14.6247,2200.0
2008-02-26 12:20:00,24.24,24.25,24.22,24.22,6700.0,14.6247,14.6307,14.6126,14.6126,6700.0
2008-02-26 12:25:00,24.2,24.22,24.12,24.18,20800.0,14.6005,14.6126,14.5523,14.5885,20800.0
2008-02-26 12:30:00,24.18,24.19,24.14,24.15,3200.0,14.5885,14.5945,14.5643,14.5704,3200.0
2008-02-26 12:35:00,24.16,24.16,24.14,24.14,4000.0,14.5764,14.5764,14.5643,14.5643,4000.0
2008-02-26 12:40:00,24.15,24.19,24.15,24.19,3800.0,14.5704,14.5945,14.5704,14.5945,3800.0
2008-02-26 12:45:00,24.18,24.19,24.18,24.19,800.0,14.5885,14.5945,14.5885,14.5945,800.0
2008-02-26 12:50:00,24.2,24.23,24.13,24.16,4700.0,14.6005,14.6186,14.5583,14.5764,4700.0
2008-02-26 12:55:00,24.17,24.23,24.17,24.23,1500.0,14.5824,14.6186,14.5824,14.6186,1500.0
2008-02-26 13:00:00,24.23,24.25,24.21,24.24,5000.0,14.6186,14.6307,14.6066,14.6247,5000.0
2008-02-26 13:05:00,24.25,24.25,24.2,24.2,4800.0,14.6307,14.6307,14.6005,14.6005,4800.0
2008-02-26 13:10:00,24.22,24.22,24.2,24.2,1700.0,14.6126,14.6126,14.6005,14.6005,1700.0
2008-02-26 13:15:00,24.21,24.22,24.21,24.22,1800.0,14.6066,14.6126,14.6066,14.6126,1800.0
2008-02-26 13:20:00,24.22,24.25,24.21,24.21,6100.0,14.6126,14.6307,14.6066,14.6066,6100.0
2008-02-26 13:25:00,24.21,24.22,24.19,24.22,2300.0,14.6066,14.6126,14.5945,14.6126,2300.0
2008-02-26 13:30:00,24.21,24.24,24.2,24.23,2200.0,14.6066,14.6247,14.6005,14.6186,2200.0
2008-02-26 13:35:00,24.22,24.23,24.22,24.22,1700.0,14.6126,14.6186,14.6126,14.6126,1700.0
2008-02-26 13:40:00,24.22,24.24,24.22,24.23,3000.0,14.6126,14.6247,14.6126,14.6186,3000.0
2008-02-26 13:45:00,24.24,24.25,24.23,24.25,5600.0,14.6247,14.6307,14.6186,14.6307,5600.0
2008-02-26 13:50:00,24.24,24.26,24.24,24.25,7400.0,14.6247,14.6367,14.6247,14.6307,7400.0
2008-02-26 13:55:00,24.26,24.26,24.21,24.21,6200.0,14.6367,14.6367,14.6066,14.6066,6200.0
2008-02-26 14:00:00,24.22,24.25,24.2,24.24,6900.0,14.6126,14.6307,14.6005,14.6247,6900.0
2008-02-26 14:05:00,24.23,24.24,24.21,24.22,1500.0,14.6186,14.6247,14.6066,14.6126,1500.0
2008-02-26 14:10:00,24.23,24.24,24.2,24.22,2800.0,14.6186,14.6247,14.6005,14.6126,2800.0
2008-02-26 14:15:00,24.22,24.28,24.22,24.27,4600.0,14.6126,14.6488,14.6126,14.6428,4600.0
2008-02-26 14:20:00,24.26,24.26,24.25,24.25,2900.0,14.6367,14.6367,14.6307,14.6307,2900.0
2008-02-26 14:25:00,24.26,24.28,24.25,24.25,2600.0,14.6367,14.6488,14.6307,14.6307,2600.0
2008-02-26 14:30:00,24.27,24.32,24.26,24.29,6000.0,14.6428,14.6729,14.6367,14.6548,6000.0
2008-02-26 14:35:00,24.28,24.29,24.28,24.29,4800.0,14.6488,14.6548,14.6488,14.6548,4800.0
2008-02-26 14:40:00,24.28,24.32,24.27,24.29,6300.0,14.6488,14.6729,14.6428,14.6548,6300.0
2008-02-26 14:45:00,24.28,24.32,24.26,24.32,4600.0,14.6488,14.6729,14.6367,14.6729,4600.0
2008-02-26 14:50:00,24.31,24.32,24.29,24.29,4900.0,14.6669,14.6729,14.6548,14.6548,4900.0
2008-02-26 14:55:00,24.3,24.3,24.27,24.29,2400.0,14.6609,14.6609,14.6428,14.6548,2400.0
2008-02-26 15:00:00,24.3,24.3,24.23,24.23,8400.0,14.6609,14.6609,14.6186,14.6186,8400.0
2008-02-26 15:05:00,24.22,24.24,24.22,24.23,4100.0,14.6126,14.6247,14.6126,14.6186,4100.0
2008-02-26 15:10:00,24.23,24.28,24.21,24.26,14900.0,14.6186,14.6488,14.6066,14.6367,14900.0
2008-02-26 15:15:00,24.23,24.26,24.21,24.23,16500.0,14.6186,14.6367,14.6066,14.6186,16500.0
2008-02-26 15:20:00,24.23,24.25,24.17,24.19,16000.0,14.6186,14.6307,14.5824,14.5945,16000.0
2008-02-26 15:25:00,24.19,24.26,24.18,24.26,8600.0,14.5945,14.6367,14.5885,14.6367,8600.0
2008-02-26 15:30:00,24.26,24.31,24.19,24.23,18100.0,14.6367,14.6669,14.5945,14.6186,18100.0
2008-02-26 15:35:00,24.24,24.29,24.24,24.27,10000.0,14.6247,14.6548,14.6247,14.6428,10000.0
2008-02-26 15:40:00,24.27,24.3,24.25,24.29,7800.0,14.6428,14.6609,14.6307,14.6548,7800.0
2008-02-26 15:45:00,24.28,24.29,24.25,24.26,11500.0,14.6488,14.6548,14.6307,14.6367,11500.0
2008-02-26 15:50:00,24.27,24.3,24.22,24.29,9900.0,14.6428,14.6609,14.6126,14.6548,9900.0
2008-02-26 15:55:00,24.3,24.33,24.29,24.3,22800.0,14.6609,14.679,14.6548,14.6609,22800.0
2008-02-27 09:30:00,24.24,24.25,24.2,24.25,14300.0,14.6247,14.6307,14.6005,14.6307,14300.0
2008-02-27 09:35:00,24.25,24.37,24.14,24.37,6800.0,14.6307,14.7031,14.5643,14.7031,6800.0
2008-02-27 09:40:00,24.37,24.4,24.31,24.38,5000.0,14.7031,14.7212,14.6669,14.7091,5000.0
2008-02-27 09:45:00,24.41,24.49,24.39,24.46,6800.0,14.7272,14.7755,14.7152,14.7574,6800.0
2008-02-27 09:50:00,24.51,24.51,24.4,24.44,5200.0,14.7876,14.7876,14.7212,14.7453,5200.0
2008-02-27 09:55:00,24.44,24.49,24.44,24.44,1900.0,14.7453,14.7755,14.7453,14.7453,1900.0
2008-02-27 10:00:00,24.42,24.45,24.33,24.42,6800.0,14.7333,14.7514,14.679,14.7333,6800.0
2008-02-27 10:05:00,24.42,24.45,24.35,24.45,5900.0,14.7333,14.7514,14.691,14.7514,5900.0
2008-02-27 10:10:00,24.44,24.45,24.4,24.4,4700.0,14.7453,14.7514,14.7212,14.7212,4700.0
2008-02-27 10:15:00,24.42,24.5,24.4,24.5,10700.0,14.7333,14.7815,14.7212,14.7815,10700.0
2008-02-27 10:20:00,24.5,24.54,24.47,24.51,15400.0,14.7815,14.8057,14.7634,14.7876,15400.0
2008-02-27 10:25:00,24.51,24.53,24.49,24.5,12000.0,14.7876,14.7996,14.7755,14.7815,12000.0
2008-02-27 10:30:00,24.5,24.57,24.5,24.55,13500.0,14.7815,14.8238,14.7815,14.8117,13500.0
2008-02-27 10:35:00,24.55,24.59,24.54,24.59,8200.0,14.8117,14.8358,14.8057,14.8358,8200.0
2008-02-27 10:40:00,24.59,24.72,24.57,24.72,13500.0,14.8358,14.9143,14.8238,14.9143,13500.0
2008-02-27 10:45:00,24.72,24.89,24.7,24.84,11100.0,14.9143,15.0168,14.9022,14.9867,11100.0
2008-02-27 10:50:00,24.85,24.9,24.84,24.88,9800.0,14.9927,15.0229,14.9867,15.0108,9800.0
2008-02-27 10:55:00,24.89,24.92,24.87,24.89,17300.0,15.0168,15.0349,15.0048,15.0168,17300.0
2008-02-27 11:00:00,24.89,24.89,24.81,24.83,6200.0,15.0168,15.0168,14.9686,14.9806,6200.0
2008-02-27 11:05:00,24.82,24.84,24.78,24.8,7300.0,14.9746,14.9867,14.9505,14.9625,7300.0
2008-02-27 11:10:00,24.78,24.82,24.76,24.81,6800.0,14.9505,14.9746,14.9384,14.9686,6800.0
2008-02-27 11:15:00,24.8,24.85,24.78,24.85,8400.0,14.9625,14.9927,14.9505,14.9927,8400.0
2008-02-27 11:20:00,24.86,24.86,24.78,24.78,10700.0,14.9987,14.9987,14.9505,14.9505,10700.0
2008-02-27 11:25:00,24.79,24.79,24.71,24.71,9900.0,14.9565,14.9565,14.9082,14.9082,9900.0
2008-02-27 11:30:00,24.7,24.74,24.67,24.67,9500.0,14.9022,14.9263,14.8841,14.8841,9500.0
2008-02-27 11:35:00,24.67,24.7,24.66,24.68,7400.0,14.8841,14.9022,14.8781,14.8901,7400.0
2008-02-27 11:40:00,24.69,24.72,24.67,24.69,4200.0,14.8962,14.9143,14.8841,14.8962,4200.0
2008-02-27 11:45:00,24.7,24.7,24.69,24.7,2200.0,14.9022,14.9022,14.8962,14.9022,2200.0
2008-02-27 11:50:00,24.68,24.7,24.68,24.7,2200.0,14.8901,14.9022,14.8901,14.9022,2200.0
2008-02-27 11:55:00,24.69,24.71,24.67,24.71,5300.0,14.8962,14.9082,14.8841,14.9082,5300.0
2008-02-27 12:00:00,24.7,24.71,24.67,24.69,5400.0,14.9022,14.9082,14.8841,14.8962,5400.0
2008-02-27 12:05:00,24.69,24.7,24.67,24.69,2900.0,14.8962,14.9022,14.8841,14.8962,2900.0
2008-02-27 12:10:00,24.7,24.77,24.66,24.77,30300.0,14.9022,14.9444,14.8781,14.9444,30300.0
2008-02-27 12:15:00,24.76,24.8,24.72,24.72,25000.0,14.9384,14.9625,14.9143,14.9143,25000.0
2008-02-27 12:20:00,24.72,24.73,24.68,24.68,3900.0,14.9143,14.9203,14.8901,14.8901,3900.0
2008-02-27 12:25:00,24.68,24.69,24.66,24.66,2900.0,14.8901,14.8962,14.8781,14.8781,2900.0
2008-02-27 12:30:00,24.66,24.68,24.65,24.66,2800.0,14.8781,14.8901,14.872,14.8781,2800.0
2008-02-27 12:35:00,24.65,24.67,24.65,24.67,2600.0,14.872,14.8841,14.872,14.8841,2600.0
2008-02-27 12:40:00,24.66,24.73,24.65,24.73,5100.0,14.8781,14.9203,14.872,14.9203,5100.0
2008-02-27 12:45:00,24.7,24.71,24.66,24.68,2900.0,14.9022,14.9082,14.8781,14.8901,2900.0
2008-02-27 12:50:00,24.68,24.71,24.66,24.71,4500.0,14.8901,14.9082,14.8781,14.9082,4500.0
2008-02-27 12:55:00,24.72,24.72,24.7,24.7,3000.0,14.9143,14.9143,14.9022,14.9022,3000.0
2008-02-27 13:00:00,24.72,24.72,24.65,24.68,9300.0,14.9143,14.9143,14.872,14.8901,9300.0
2008-02-27 13:05:00,24.68,24.71,24.67,24.68,2800.0,14.8901,14.9082,14.8841,14.8901,2800.0
2008-02-27 13:10:00,24.69,24.69,24.65,24.66,3500.0,14.8962,14.8962,14.872,14.8781,3500.0
2008-02-27 13:15:00,24.68,24.69,24.65,24.66,4400.0,14.8901,14.8962,14.872,14.8781,4400.0
2008-02-27 13:20:00,24.66,24.66,24.6,24.65,3800.0,14.8781,14.8781,14.8419,14.872,3800.0
2008-02-27 13:25:00,24.64,24.64,24.58,24.59,8200.0,14.866,14.866,14.8298,14.8358,8200.0
2008-02-27 13:30:00,24.59,24.59,24.54,24.54,11400.0,14.8358,14.8358,14.8057,14.8057,11400.0
2008-02-27 13:35:00,24.55,24.57,24.47,24.5,8700.0,14.8117,14.8238,14.7634,14.7815,8700.0
2008-02-27 13:40:00,24.47,24.5,24.46,24.48,2300.0,14.7634,14.7815,14.7574,14.7695,2300.0
2008-02-27 13:45:00,24.5,24.52,24.48,24.48,4100.0,14.7815,14.7936,14.7695,14.7695,4100.0
2008-02-27 13:50:00,24.47,24.53,24.47,24.48,4800.0,14.7634,14.7996,14.7634,14.7695,4800.0
2008-02-27 13:55:00,24.49,24.5,24.47,24.5,7900.0,14.7755,14.7815,14.7634,14.7815,7900.0
2008-02-27 14:00:00,24.5,24.5,24.42,24.42,11400.0,14.7815,14.7815,14.7333,14.7333,11400.0
2008-02-27 14:05:00,24.44,24.46,24.4,24.43,10600.0,14.7453,14.7574,14.7212,14.7393,10600.0
2008-02-27 14:10:00,24.45,24.46,24.41,24.45,6000.0,14.7514,14.7574,14.7272,14.7514,6000.0
2008-02-27 14:15:00,24.45,24.49,24.45,24.47,9700.0,14.7514,14.7755,14.7514,14.7634,9700.0
2008-02-27 14:20:00,24.48,24.48,24.35,24.35,11600.0,14.7695,14.7695,14.691,14.691,11600.0
2008-02-27 14:25:00,24.35,24.4,24.35,24.39,24000.0,14.691,14.7212,14.691,14.7152,24000.0
2008-02-27 14:30:00,24.38,24.4,24.38,24.39,6900.0,14.7091,14.7212,14.7091,14.7152,6900.0
2008-02-27 14:35:00,24.39,24.4,24.35,24.38,4200.0,14.7152,14.7212,14.691,14.7091,4200.0
2008-02-27 14:40:00,24.35,24.39,24.35,24.37,10400.0,14.691,14.7152,14.691,14.7031,10400.0
2008-02-27 14:45:00,24.38,24.4,24.36,24.36,8400.0,14.7091,14.7212,14.6971,14.6971,8400.0
2008-02-27 14:50:00,24.36,24.37,24.35,24.36,5000.0,14.6971,14.7031,14.691,14.6971,5000.0
2008-02-27 14:55:00,24.37,24.43,24.33,24.42,11700.0,14.7031,14.7393,14.679,14.7333,11700.0
2008-02-27 15:00:00,24.41,24.45,24.39,24.43,14000.0,14.7272,14.7514,14.7152,14.7393,14000.0
2008-02-27 15:05:00,24.41,24.41,24.33,24.34,7700.0,14.7272,14.7272,14.679,14.685,7700.0
2008-02-27 15:10:00,24.35,24.39,24.34,24.37,5100.0,14.691,14.7152,14.685,14.7031,5100.0
2008-02-27 15:15:00,24.39,24.43,24.39,24.42,5400.0,14.7152,14.7393,14.7152,14.7333,5400.0
2008-02-27 15:20:00,24.42,24.42,24.37,24.38,15600.0,14.7333,14.7333,14.7031,14.7091,15600.0
2008-02-27 15:25:00,24.38,24.49,24.36,24.45,19000.0,14.7091,14.7755,14.6971,14.7514,19000.0
2008-02-27 15:30:00,24.44,24.45,24.4,24.42,7600.0,14.7453,14.7514,14.7212,14.7333,7600.0
2008-02-27 15:35:00,24.41,24.45,24.39,24.41,9400.0,14.7272,14.7514,14.7152,14.7272,9400.0
2008-02-27 15:40:00,24.42,24.46,24.39,24.41,14200.0,14.7333,14.7574,14.7152,14.7272,14200.0
2008-02-27 15:45:00,24.41,24.42,24.34,24.38,30800.0,14.7272,14.7333,14.685,14.7091,30800.0
2008-02-27 15:50:00,24.38,24.39,24.34,24.38,18700.0,14.7091,14.7152,14.685,14.7091,18700.0
2008-02-27 15:55:00,24.38,24.5,24.36,24.46,36300.0,14.7091,14.7815,14.6971,14.7574,36300.0
2008-02-28 09:30:00,24.39,24.42,24.28,24.3,5800.0,14.7152,14.7333,14.6488,14.6609,5800.0
2008-02-28 09:35:00,24.27,24.31,24.26,24.3,11200.0,14.6428,14.6669,14.6367,14.6609,11200.0
2008-02-28 09:40:00,24.33,24.35,24.27,24.28,8800.0,14.679,14.691,14.6428,14.6488,8800.0
2008-02-28 09:45:00,24.26,24.34,24.25,24.34,14300.0,14.6367,14.685,14.6307,14.685,14300.0
2008-02-28 09:50:00,24.32,24.36,24.27,24.34,8500.0,14.6729,14.6971,14.6428,14.685,8500.0
2008-02-28 09:55:00,24.32,24.39,24.31,24.35,6000.0,14.6729,14.7152,14.6669,14.691,6000.0
2008-02-28 10:00:00,24.34,24.37,24.29,24.31,10700.0,14.685,14.7031,14.6548,14.6669,10700.0
2008-02-28 10:05:00,24.31,24.37,24.3,24.31,7100.0,14.6669,14.7031,14.6609,14.6669,7100.0
2008-02-28 10:10:00,24.33,24.34,24.27,24.32,8700.0,14.679,14.685,14.6428,14.6729,8700.0
2008-02-28 10:15:00,24.32,24.34,24.25,24.32,13500.0,14.6729,14.685,14.6307,14.6729,13500.0
2008-02-28 10:20:00,24.3,24.32,24.29,24.29,7200.0,14.6609,14.6729,14.6548,14.6548,7200.0
2008-02-28 10:25:00,24.29,24.35,24.29,24.35,7900.0,14.6548,14.691,14.6548,14.691,7900.0
2008-02-28 10:30:00,24.34,24.34,24.26,24.28,8300.0,14.685,14.685,14.6367,14.6488,8300.0
2008-02-28 10:35:00,24.28,24.31,24.27,24.31,5700.0,14.6488,14.6669,14.6428,14.6669,5700.0
2008-02-28 10:40:00,24.32,24.33,24.29,24.3,6500.0,14.6729,14.679,14.6548,14.6609,6500.0
2008-02-28 10:45:00,24.3,24.32,24.27,24.3,11900.0,14.6609,14.6729,14.6428,14.6609,11900.0
2008-02-28 10:50:00,24.32,24.34,24.26,24.3,6800.0,14.6729,14.685,14.6367,14.6609,6800.0
2008-02-28 10:55:00,24.3,24.33,24.28,24.3,10700.0,14.6609,14.679,14.6488,14.6609,10700.0
2008-02-28 11:00:00,24.28,24.31,24.26,24.28,34200.0,14.6488,14.6669,14.6367,14.6488,34200.0
2008-02-28 11:05:00,24.3,24.33,24.28,24.33,14200.0,14.6609,14.679,14.6488,14.679,14200.0
2008-02-28 11:10:00,24.33,24.33,24.28,24.3,13400.0,14.679,14.679,14.6488,14.6609,13400.0
2008-02-28 11:15:00,24.31,24.31,24.29,24.31,10300.0,14.6669,14.6669,14.6548,14.6669,10300.0
2008-02-28 11:20:00,24.3,24.33,24.29,24.3,17300.0,14.6609,14.679,14.6548,14.6609,17300.0
2008-02-28 11:25:00,24.29,24.32,24.29,24.3,18200.0,14.6548,14.6729,14.6548,14.6609,18200.0
2008-02-28 11:30:00,24.3,24.3,24.23,24.24,13300.0,14.6609,14.6609,14.6186,14.6247,13300.0
2008-02-28 11:35:00,24.24,24.25,24.19,24.19,10700.0,14.6247,14.6307,14.5945,14.5945,10700.0
2008-02-28 11:40:00,24.19,24.21,24.18,24.19,15100.0,14.5945,14.6066,14.5885,14.5945,15100.0
2008-02-28 11:45:00,24.2,24.21,24.19,24.2,15500.0,14.6005,14.6066,14.5945,14.6005,15500.0
2008-02-28 11:50:00,24.2,24.26,24.19,24.26,11700.0,14.6005,14.6367,14.5945,14.6367,11700.0
2008-02-28 11:55:00,24.29,24.3,24.25,24.26,7300.0,14.6548,14.6609,14.6307,14.6367,7300.0
2008-02-28 12:00:00,24.27,24.3,24.25,24.29,17700.0,14.6428,14.6609,14.6307,14.6548,17700.0
2008-02-28 12:05:00,24.29,24.3,24.21,24.21,11100.0,14.6548,14.6609,14.6066,14.6066,11100.0
2008-02-28 12:10:00,24.2,24.22,24.19,24.2,19600.0,14.6005,14.6126,14.5945,14.6005,19600.0
2008-02-28 12:15:00,24.19,24.25,24.18,24.22,12200.0,14.5945,14.6307,14.5885,14.6126,12200.0
2008-02-28 12:20:00,24.19,24.3,24.19,24.19,14000.0,14.5945,14.6609,14.5945,14.5945,14000.0
2008-02-28 12:25:00,24.2,24.23,24.19,24.2,8200.0,14.6005,14.6186,14.5945,14.6005,8200.0
2008-02-28 12:30:00,24.19,24.23,24.19,24.23,8400.0,14.5945,14.6186,14.5945,14.6186,8400.0
2008-02-28 12:35:00,24.2,24.23,24.2,24.2,4500.0,14.6005,14.6186,14.6005,14.6005,4500.0
2008-02-28 12:40:00,24.21,24.22,24.19,24.22,5900.0,14.6066,14.6126,14.5945,14.6126,5900.0
2008-02-28 12:45:00,24.21,24.28,24.2,24.25,5600.0,14.6066,14.6488,14.6005,14.6307,5600.0
2008-02-28 12:50:00,24.25,24.25,24.21,24.21,3400.0,14.6307,14.6307,14.6066,14.6066,3400.0
2008-02-28 12:55:00,24.21,24.22,24.19,24.2,8300.0,14.6066,14.6126,14.5945,14.6005,8300.0
2008-02-28 13:00:00,24.19,24.21,24.17,24.21,17300.0,14.5945,14.6066,14.5824,14.6066,17300.0
2008-02-28 13:05:00,24.21,24.26,24.2,24.26,6100.0,14.6066,14.6367,14.6005,14.6367,6100.0
2008-02-28 13:10:00,24.26,24.27,24.24,24.26,4600.0,14.6367,14.6428,14.6247,14.6367,4600.0
2008-02-28 13:15:00,24.25,24.26,24.19,24.2,11500.0,14.6307,14.6367,14.5945,14.6005,11500.0
2008-02-28 13:20:00,24.2,24.21,24.19,24.21,9600.0,14.6005,14.6066,14.5945,14.6066,9600.0
2008-02-28 13:25:00,24.19,24.23,24.19,24.2,9300.0,14.5945,14.6186,14.5945,14.6005,9300.0
2008-02-28 13:30:00,24.2,24.21,24.19,24.19,6300.0,14.6005,14.6066,14.5945,14.5945,6300.0
2008-02-28 13:35:00,24.19,24.23,24.19,24.2,5900.0,14.5945,14.6186,14.5945,14.6005,5900.0
2008-02-28 13:40:00,24.2,24.22,24.19,24.2,4400.0,14.6005,14.6126,14.5945,14.6005,4400.0
2008-02-28 13:45:00,24.21,24.26,24.2,24.23,9800.0,14.6066,14.6367,14.6005,14.6186,9800.0
2008-02-28 13:50:00,24.23,24.24,24.2,24.21,6800.0,14.6186,14.6247,14.6005,14.6066,6800.0
2008-02-28 13:55:00,24.21,24.28,24.2,24.27,7800.0,14.6066,14.6488,14.6005,14.6428,7800.0
2008-02-28 14:00:00,24.28,24.28,24.21,24.21,5000.0,14.6488,14.6488,14.6066,14.6066,5000.0
2008-02-28 14:05:00,24.22,24.22,24.2,24.21,4500.0,14.6126,14.6126,14.6005,14.6066,4500.0
2008-02-28 14:10:00,24.21,24.23,24.2,24.21,4700.0,14.6066,14.6186,14.6005,14.6066,4700.0
2008-02-28 14:15:00,24.23,24.28,24.21,24.28,11100.0,14.6186,14.6488,14.6066,14.6488,11100.0
2008-02-28 14:20:00,24.28,24.34,24.27,24.29,13500.0,14.6488,14.685,14.6428,14.6548,13500.0
2008-02-28 14:25:00,24.27,24.28,24.23,24.25,6900.0,14.6428,14.6488,14.6186,14.6307,6900.0
2008-02-28 14:30:00,24.24,24.25,24.21,24.22,6900.0,14.6247,14.6307,14.6066,14.6126,6900.0
2008-02-28 14:35:00,24.23,24.27,24.21,24.24,6000.0,14.6186,14.6428,14.6066,14.6247,6000.0
2008-02-28 14:40:00,24.24,24.27,24.22,24.24,16200.0,14.6247,14.6428,14.6126,14.6247,16200.0
2008-02-28 14:45:00,24.24,24.32,24.24,24.27,7900.0,14.6247,14.6729,14.6247,14.6428,7900.0
2008-02-28 14:50:00,24.28,24.31,24.26,24.3,14600.0,14.6488,14.6669,14.6367,14.6609,14600.0
2008-02-28 14:55:00,24.28,24.3,24.23,24.29,7200.0,14.6488,14.6609,14.6186,14.6548,7200.0
2008-02-28 15:00:00,24.27,24.31,24.23,24.25,10600.0,14.6428,14.6669,14.6186,14.6307,10600.0
2008-02-28 15:05:00,24.25,24.29,24.22,24.27,9700.0,14.6307,14.6548,14.6126,14.6428,9700.0
2008-02-28 15:10:00,24.28,24.28,24.25,24.26,4000.0,14.6488,14.6488,14.6307,14.6367,4000.0
2008-02-28 15:15:00,24.27,24.27,24.23,24.26,8000.0,14.6428,14.6428,14.6186,14.6367,8000.0
2008-02-28 15:20:00,24.26,24.29,24.23,24.25,9400.0,14.6367,14.6548,14.6186,14.6307,9400.0
2008-02-28 15:25:00,24.25,24.27,24.24,24.25,22100.0,14.6307,14.6428,14.6247,14.6307,22100.0
2008-02-28 15:30:00,24.25,24.28,24.24,24.25,22100.0,14.6307,14.6488,14.6247,14.6307,22100.0
2008-02-28 15:35:00,24.25,24.26,24.24,24.25,9700.0,14.6307,14.6367,14.6247,14.6307,9700.0
2008-02-28 15:40:00,24.25,24.28,24.24,24.25,17300.0,14.6307,14.6488,14.6247,14.6307,17300.0
2008-02-28 15:45:00,24.26,24.28,24.25,24.25,13100.0,14.6367,14.6488,14.6307,14.6307,13100.0
2008-02-28 15:50:00,24.26,24.26,24.24,24.25,28900.0,14.6367,14.6367,14.6247,14.6307,28900.0
2008-02-28 15:55:00,24.24,24.28,24.21,24.22,27600.0,14.6247,14.6488,14.6066,14.6126,27600.0
2008-02-29 09:30:00,24.01,24.12,23.99,24.1,16100.0,14.4859,14.5523,14.4738,14.5402,16100.0
2008-02-29 09:35:00,24.11,24.11,23.95,24.02,8400.0,14.5462,14.5462,14.4497,14.4919,8400.0
2008-02-29 09:40:00,24.0,24.05,23.96,23.99,26400.0,14.4799,14.51,14.4557,14.4738,26400.0
2008-02-29 09:45:00,23.98,24.05,23.97,23.99,19100.0,14.4678,14.51,14.4618,14.4738,19100.0
2008-02-29 09:50:00,24.0,24.0,23.84,23.95,6700.0,14.4799,14.4799,14.3833,14.4497,6700.0
2008-02-29 09:55:00,23.98,23.98,23.88,23.89,3600.0,14.4678,14.4678,14.4075,14.4135,3600.0
2008-02-29 10:00:00,23.88,23.98,23.88,23.93,6700.0,14.4075,14.4678,14.4075,14.4376,6700.0
2008-02-29 10:05:00,23.96,23.99,23.94,23.98,4400.0,14.4557,14.4738,14.4437,14.4678,4400.0
2008-02-29 10:10:00,23.94,23.95,23.82,23.82,4400.0,14.4437,14.4497,14.3713,14.3713,4400.0
2008-02-29 10:15:00,23.83,23.87,23.81,23.85,4800.0,14.3773,14.4014,14.3652,14.3894,4800.0
2008-02-29 10:20:00,23.85,23.91,23.78,23.91,5000.0,14.3894,14.4256,14.3471,14.4256,5000.0
2008-02-29 10:25:00,23.88,23.92,23.86,23.92,2300.0,14.4075,14.4316,14.3954,14.4316,2300.0
2008-02-29 10:30:00,23.9,23.9,23.82,23.88,5700.0,14.4195,14.4195,14.3713,14.4075,5700.0
2008-02-29 10:35:00,23.86,23.89,23.86,23.87,500.0,14.3954,14.4135,14.3954,14.4014,500.0
2008-02-29 10:40:00,23.89,23.89,23.85,23.88,1000.0,14.4135,14.4135,14.3894,14.4075,1000.0
2008-02-29 10:45:00,23.86,23.89,23.86,23.87,2800.0,14.3954,14.4135,14.3954,14.4014,2800.0
2008-02-29 10:50:00,23.87,23.89,23.84,23.88,3900.0,14.4014,14.4135,14.3833,14.4075,3900.0
2008-02-29 10:55:00,23.87,23.91,23.87,23.88,4900.0,14.4014,14.4256,14.4014,14.4075,4900.0
2008-02-29 11:00:00,23.9,23.9,23.81,23.85,27000.0,14.4195,14.4195,14.3652,14.3894,27000.0
2008-02-29 11:05:00,23.86,23.9,23.84,23.9,9600.0,14.3954,14.4195,14.3833,14.4195,9600.0
2008-02-29 11:10:00,23.89,23.9,23.85,23.89,3100.0,14.4135,14.4195,14.3894,14.4135,3100.0
2008-02-29 11:15:00,23.86,23.89,23.85,23.86,11000.0,14.3954,14.4135,14.3894,14.3954,11000.0
2008-02-29 11:20:00,23.84,23.87,23.84,23.85,9800.0,14.3833,14.4014,14.3833,14.3894,9800.0
2008-02-29 11:25:00,23.85,23.88,23.85,23.85,5500.0,14.3894,14.4075,14.3894,14.3894,5500.0
2008-02-29 11:30:00,23.85,23.89,23.84,23.87,7600.0,14.3894,14.4135,14.3833,14.4014,7600.0
2008-02-29 11:35:00,23.87,23.88,23.84,23.85,6600.0,14.4014,14.4075,14.3833,14.3894,6600.0
2008-02-29 11:40:00,23.86,23.87,23.85,23.87,2500.0,14.3954,14.4014,14.3894,14.4014,2500.0
2008-02-29 11:45:00,23.87,23.87,23.84,23.86,3700.0,14.4014,14.4014,14.3833,14.3954,3700.0
2008-02-29 11:50:00,23.86,23.89,23.86,23.88,4700.0,14.3954,14.4135,14.3954,14.4075,4700.0
2008-02-29 11:55:00,23.88,23.88,23.85,23.85,6200.0,14.4075,14.4075,14.3894,14.3894,6200.0
2008-02-29 12:00:00,23.86,23.86,23.84,23.86,15600.0,14.3954,14.3954,14.3833,14.3954,15600.0
2008-02-29 12:05:00,23.84,23.85,23.84,23.85,1100.0,14.3833,14.3894,14.3833,14.3894,1100.0
2008-02-29 12:10:00,23.85,23.86,23.84,23.85,6700.0,14.3894,14.3954,14.3833,14.3894,6700.0
2008-02-29 12:15:00,23.84,23.87,23.84,23.87,6700.0,14.3833,14.4014,14.3833,14.4014,6700.0
2008-02-29 12:20:00,23.85,23.87,23.85,23.86,4000.0,14.3894,14.4014,14.3894,14.3954,4000.0
2008-02-29 12:25:00,23.86,23.97,23.85,23.94,6400.0,14.3954,14.4618,14.3894,14.4437,6400.0
2008-02-29 12:30:00,23.93,23.94,23.89,23.9,2100.0,14.4376,14.4437,14.4135,14.4195,2100.0
2008-02-29 12:35:00,23.89,23.9,23.88,23.88,900.0,14.4135,14.4195,14.4075,14.4075,900.0
2008-02-29 12:40:00,23.87,23.87,23.85,23.87,600.0,14.4014,14.4014,14.3894,14.4014,600.0
2008-02-29 12:45:00,23.87,23.87,23.84,23.85,7100.0,14.4014,14.4014,14.3833,14.3894,7100.0
2008-02-29 12:50:00,23.86,23.86,23.84,23.85,4200.0,14.3954,14.3954,14.3833,14.3894,4200.0
2008-02-29 12:55:00,23.85,23.9,23.85,23.9,11800.0,14.3894,14.4195,14.3894,14.4195,11800.0
2008-02-29 13:00:00,23.89,23.89,23.86,23.88,3000.0,14.4135,14.4135,14.3954,14.4075,3000.0
2008-02-29 13:05:00,23.88,23.9,23.85,23.87,3600.0,14.4075,14.4195,14.3894,14.4014,3600.0
2008-02-29 13:10:00,23.88,23.89,23.86,23.89,1100.0,14.4075,14.4135,14.3954,14.4135,1100.0
2008-02-29 13:15:00,23.89,23.9,23.86,23.86,4600.0,14.4135,14.4195,14.3954,14.3954,4600.0
2008-02-29 13:20:00,23.85,23.86,23.85,23.86,5200.0,14.3894,14.3954,14.3894,14.3954,5200.0
2008-02-29 13:25:00,23.86,23.86,23.84,23.86,7300.0,14.3954,14.3954,14.3833,14.3954,7300.0
2008-02-29 13:30:00,23.85,23.87,23.77,23.81,18200.0,14.3894,14.4014,14.3411,14.3652,18200.0
2008-02-29 13:35:00,23.8,23.83,23.79,23.82,3600.0,14.3592,14.3773,14.3532,14.3713,3600.0
2008-02-29 13:40:00,23.83,23.85,23.82,23.82,1800.0,14.3773,14.3894,14.3713,14.3713,1800.0
2008-02-29 13:45:00,23.81,23.81,23.77,23.79,4600.0,14.3652,14.3652,14.3411,14.3532,4600.0
2008-02-29 13:50:00,23.8,23.83,23.77,23.79,6600.0,14.3592,14.3773,14.3411,14.3532,6600.0
2008-02-29 13:55:00,23.78,23.84,23.76,23.8,15600.0,14.3471,14.3833,14.3351,14.3592,15600.0
2008-02-29 14:00:00,23.8,23.81,23.78,23.79,13500.0,14.3592,14.3652,14.3471,14.3532,13500.0
2008-02-29 14:05:00,23.8,23.81,23.77,23.79,18800.0,14.3592,14.3652,14.3411,14.3532,18800.0
2008-02-29 14:10:00,23.78,23.81,23.75,23.75,6800.0,14.3471,14.3652,14.329,14.329,6800.0
2008-02-29 14:15:00,23.77,23.77,23.74,23.77,2500.0,14.3411,14.3411,14.323,14.3411,2500.0
2008-02-29 14:20:00,23.77,23.77,23.74,23.76,3700.0,14.3411,14.3411,14.323,14.3351,3700.0
2008-02-29 14:25:00,23.76,23.76,23.74,23.74,8000.0,14.3351,14.3351,14.323,14.323,8000.0
2008-02-29 14:30:00,23.76,23.76,23.73,23.75,15400.0,14.3351,14.3351,14.317,14.329,15400.0
2008-02-29 14:35:00,23.75,23.76,23.74,23.75,4300.0,14.329,14.3351,14.323,14.329,4300.0
2008-02-29 14:40:00,23.75,23.83,23.75,23.82,5000.0,14.329,14.3773,14.329,14.3713,5000.0
2008-02-29 14:45:00,23.82,23.85,23.77,23.77,4800.0,14.3713,14.3894,14.3411,14.3411,4800.0
2008-02-29 14:50:00,23.77,23.83,23.77,23.8,4400.0,14.3411,14.3773,14.3411,14.3592,4400.0
2008-02-29 14:55:00,23.8,23.81,23.77,23.77,2200.0,14.3592,14.3652,14.3411,14.3411,2200.0
2008-02-29 15:00:00,23.77,23.78,23.74,23.75,6900.0,14.3411,14.3471,14.323,14.329,6900.0
2008-02-29 15:05:00,23.76,23.76,23.73,23.74,10900.0,14.3351,14.3351,14.317,14.323,10900.0
2008-02-29 15:10:00,23.73,23.73,23.67,23.69,13500.0,14.317,14.317,14.2808,14.2928,13500.0
2008-02-29 15:15:00,23.69,23.7,23.68,23.69,13800.0,14.2928,14.2989,14.2868,14.2928,13800.0
2008-02-29 15:20:00,23.7,23.75,23.68,23.74,12200.0,14.2989,14.329,14.2868,14.323,12200.0
2008-02-29 15:25:00,23.73,23.74,23.71,23.72,5100.0,14.317,14.323,14.3049,14.3109,5100.0
2008-02-29 15:30:00,23.72,23.74,23.71,23.72,6400.0,14.3109,14.323,14.3049,14.3109,6400.0
2008-02-29 15:35:00,23.74,23.74,23.68,23.68,10100.0,14.323,14.323,14.2868,14.2868,10100.0
2008-02-29 15:40:00,23.69,23.69,23.61,23.63,21200.0,14.2928,14.2928,14.2446,14.2566,21200.0
2008-02-29 15:45:00,23.63,23.64,23.61,23.62,19300.0,14.2566,14.2627,14.2446,14.2506,19300.0
2008-02-29 15:50:00,23.61,23.64,23.57,23.6,17800.0,14.2446,14.2627,14.2204,14.2385,17800.0
2008-02-29 15:55:00,23.61,23.66,23.59,23.61,25900.0,14.2446,14.2747,14.2325,14.2446,25900.0
2008-03-03 09:30:00,23.64,23.64,23.45,23.54,7100.0,14.2627,14.2627,14.148,14.2023,7100.0
2008-03-03 09:35:00,23.55,23.58,23.5,23.55,8200.0,14.2084,14.2265,14.1782,14.2084,8200.0
2008-03-03 09:40:00,23.55,23.58,23.53,23.56,16300.0,14.2084,14.2265,14.1963,14.2144,16300.0
2008-03-03 09:45:00,23.54,23.61,23.51,23.61,29700.0,14.2023,14.2446,14.1842,14.2446,29700.0
2008-03-03 09:50:00,23.6,23.6,23.48,23.5,37200.0,14.2385,14.2385,14.1661,14.1782,37200.0
2008-03-03 09:55:00,23.5,23.53,23.49,23.5,9700.0,14.1782,14.1963,14.1722,14.1782,9700.0
2008-03-03 10:00:00,23.5,23.64,23.5,23.55,7100.0,14.1782,14.2627,14.1782,14.2084,7100.0
2008-03-03 10:05:00,23.57,23.63,23.51,23.54,8400.0,14.2204,14.2566,14.1842,14.2023,8400.0
2008-03-03 10:10:00,23.54,23.59,23.54,23.58,6400.0,14.2023,14.2325,14.2023,14.2265,6400.0
2008-03-03 10:15:00,23.59,23.6,23.55,23.6,10300.0,14.2325,14.2385,14.2084,14.2385,10300.0
2008-03-03 10:20:00,23.61,23.65,23.59,23.59,4500.0,14.2446,14.2687,14.2325,14.2325,4500.0
2008-03-03 10:25:00,23.61,23.63,23.55,23.55,3500.0,14.2446,14.2566,14.2084,14.2084,3500.0
2008-03-03 10:30:00,23.55,23.56,23.49,23.5,4200.0,14.2084,14.2144,14.1722,14.1782,4200.0
2008-03-03 10:35:00,23.51,23.53,23.5,23.53,4900.0,14.1842,14.1963,14.1782,14.1963,4900.0
2008-03-03 10:40:00,23.54,23.58,23.54,23.56,2800.0,14.2023,14.2265,14.2023,14.2144,2800.0
2008-03-03 10:45:00,23.55,23.55,23.51,23.51,2400.0,14.2084,14.2084,14.1842,14.1842,2400.0
2008-03-03 10:50:00,23.51,23.52,23.5,23.5,2100.0,14.1842,14.1903,14.1782,14.1782,2100.0
2008-03-03 10:55:00,23.5,23.55,23.5,23.55,7700.0,14.1782,14.2084,14.1782,14.2084,7700.0
2008-03-03 11:00:00,23.54,23.55,23.51,23.55,6100.0,14.2023,14.2084,14.1842,14.2084,6100.0
2008-03-03 11:05:00,23.53,23.57,23.53,23.56,3500.0,14.1963,14.2204,14.1963,14.2144,3500.0
2008-03-03 11:10:00,23.56,23.56,23.51,23.53,5200.0,14.2144,14.2144,14.1842,14.1963,5200.0
2008-03-03 11:15:00,23.53,23.54,23.52,23.54,3300.0,14.1963,14.2023,14.1903,14.2023,3300.0
2008-03-03 11:20:00,23.53,23.64,23.52,23.63,6900.0,14.1963,14.2627,14.1903,14.2566,6900.0
2008-03-03 11:25:00,23.63,23.69,23.63,23.65,6800.0,14.2566,14.2928,14.2566,14.2687,6800.0
2008-03-03 11:30:00,23.64,23.7,23.64,23.69,10300.0,14.2627,14.2989,14.2627,14.2928,10300.0
2008-03-03 11:35:00,23.67,23.67,23.62,23.65,5300.0,14.2808,14.2808,14.2506,14.2687,5300.0
2008-03-03 11:40:00,23.64,23.65,23.61,23.61,3900.0,14.2627,14.2687,14.2446,14.2446,3900.0
2008-03-03 11:45:00,23.59,23.6,23.56,23.57,5800.0,14.2325,14.2385,14.2144,14.2204,5800.0
2008-03-03 11:50:00,23.57,23.65,23.54,23.65,15600.0,14.2204,14.2687,14.2023,14.2687,15600.0
2008-03-03 11:55:00,23.65,23.68,23.65,23.67,5800.0,14.2687,14.2868,14.2687,14.2808,5800.0
2008-03-03 12:00:00,23.66,23.66,23.6,23.6,2900.0,14.2747,14.2747,14.2385,14.2385,2900.0
2008-03-03 12:05:00,23.59,23.59,23.55,23.56,3200.0,14.2325,14.2325,14.2084,14.2144,3200.0
2008-03-03 12:10:00,23.56,23.6,23.54,23.6,5300.0,14.2144,14.2385,14.2023,14.2385,5300.0
2008-03-03 12:15:00,23.58,23.61,23.54,23.61,4200.0,14.2265,14.2446,14.2023,14.2446,4200.0
2008-03-03 12:20:00,23.61,23.69,23.61,23.68,5300.0,14.2446,14.2928,14.2446,14.2868,5300.0
2008-03-03 12:25:00,23.69,23.71,23.67,23.67,5500.0,14.2928,14.3049,14.2808,14.2808,5500.0
2008-03-03 12:30:00,23.68,23.7,23.67,23.68,2100.0,14.2868,14.2989,14.2808,14.2868,2100.0
2008-03-03 12:35:00,23.68,23.68,23.62,23.64,3100.0,14.2868,14.2868,14.2506,14.2627,3100.0
2008-03-03 12:40:00,23.64,23.66,23.63,23.65,3100.0,14.2627,14.2747,14.2566,14.2687,3100.0
2008-03-03 12:45:00,23.63,23.64,23.59,23.59,6400.0,14.2566,14.2627,14.2325,14.2325,6400.0
2008-03-03 12:50:00,23.58,23.59,23.57,23.59,1200.0,14.2265,14.2325,14.2204,14.2325,1200.0
2008-03-03 12:55:00,23.58,23.6,23.56,23.6,2200.0,14.2265,14.2385,14.2144,14.2385,2200.0
2008-03-03 13:00:00,23.6,23.67,23.6,23.65,10000.0,14.2385,14.2808,14.2385,14.2687,10000.0
2008-03-03 13:05:00,23.65,23.66,23.63,23.64,3800.0,14.2687,14.2747,14.2566,14.2627,3800.0
2008-03-03 13:10:00,23.64,23.64,23.62,23.63,2700.0,14.2627,14.2627,14.2506,14.2566,2700.0
2008-03-03 13:15:00,23.62,23.62,23.57,23.59,7100.0,14.2506,14.2506,14.2204,14.2325,7100.0
2008-03-03 13:20:00,23.58,23.6,23.57,23.59,1400.0,14.2265,14.2385,14.2204,14.2325,1400.0
2008-03-03 13:25:00,23.6,23.64,23.59,23.62,3200.0,14.2385,14.2627,14.2325,14.2506,3200.0
2008-03-03 13:30:00,23.64,23.64,23.59,23.59,2700.0,14.2627,14.2627,14.2325,14.2325,2700.0
2008-03-03 13:35:00,23.58,23.61,23.57,23.6,4400.0,14.2265,14.2446,14.2204,14.2385,4400.0
2008-03-03 13:40:00,23.63,23.63,23.59,23.59,5600.0,14.2566,14.2566,14.2325,14.2325,5600.0
2008-03-03 13:45:00,23.59,23.7,23.59,23.68,3800.0,14.2325,14.2989,14.2325,14.2868,3800.0
2008-03-03 13:50:00,23.69,23.7,23.63,23.65,4300.0,14.2928,14.2989,14.2566,14.2687,4300.0
2008-03-03 13:55:00,23.65,23.66,23.59,23.59,2800.0,14.2687,14.2747,14.2325,14.2325,2800.0
2008-03-03 14:00:00,23.58,23.59,23.55,23.59,8000.0,14.2265,14.2325,14.2084,14.2325,8000.0
2008-03-03 14:05:00,23.58,23.62,23.58,23.59,3800.0,14.2265,14.2506,14.2265,14.2325,3800.0
2008-03-03 14:10:00,23.59,23.65,23.58,23.64,5800.0,14.2325,14.2687,14.2265,14.2627,5800.0
2008-03-03 14:15:00,23.64,23.65,23.56,23.58,13500.0,14.2627,14.2687,14.2144,14.2265,13500.0
2008-03-03 14:20:00,23.58,23.6,23.57,23.59,5700.0,14.2265,14.2385,14.2204,14.2325,5700.0
2008-03-03 14:25:00,23.58,23.59,23.56,23.58,5700.0,14.2265,14.2325,14.2144,14.2265,5700.0
2008-03-03 14:30:00,23.59,23.62,23.58,23.59,5100.0,14.2325,14.2506,14.2265,14.2325,5100.0
2008-03-03 14:35:00,23.57,23.58,23.55,23.57,9900.0,14.2204,14.2265,14.2084,14.2204,9900.0
2008-03-03 14:40:00,23.56,23.61,23.55,23.6,7900.0,14.2144,14.2446,14.2084,14.2385,7900.0
2008-03-03 14:45:00,23.6,23.61,23.55,23.56,8300.0,14.2385,14.2446,14.2084,14.2144,8300.0
2008-03-03 14:50:00,23.56,23.58,23.52,23.56,8200.0,14.2144,14.2265,14.1903,14.2144,8200.0
2008-03-03 14:55:00,23.55,23.57,23.51,23.52,14200.0,14.2084,14.2204,14.1842,14.1903,14200.0
2008-03-03 15:00:00,23.54,23.56,23.54,23.54,3600.0,14.2023,14.2144,14.2023,14.2023,3600.0
2008-03-03 15:05:00,23.54,23.56,23.5,23.52,6400.0,14.2023,14.2144,14.1782,14.1903,6400.0
2008-03-03 15:10:00,23.53,23.57,23.53,23.56,4900.0,14.1963,14.2204,14.1963,14.2144,4900.0
2008-03-03 15:15:00,23.57,23.61,23.57,23.6,5400.0,14.2204,14.2446,14.2204,14.2385,5400.0
2008-03-03 15:20:00,23.62,23.65,23.61,23.62,7000.0,14.2506,14.2687,14.2446,14.2506,7000.0
2008-03-03 15:25:00,23.63,23.64,23.58,23.63,9800.0,14.2566,14.2627,14.2265,14.2566,9800.0
2008-03-03 15:30:00,23.61,23.68,23.61,23.63,10500.0,14.2446,14.2868,14.2446,14.2566,10500.0
2008-03-03 15:35:00,23.62,23.62,23.56,23.59,9300.0,14.2506,14.2506,14.2144,14.2325,9300.0
2008-03-03 15:40:00,23.59,23.63,23.59,23.62,6300.0,14.2325,14.2566,14.2325,14.2506,6300.0
2008-03-03 15:45:00,23.62,23.62,23.55,23.57,7900.0,14.2506,14.2506,14.2084,14.2204,7900.0
2008-03-03 15:50:00,23.58,23.63,23.58,23.62,8500.0,14.2265,14.2566,14.2265,14.2506,8500.0
2008-03-03 15:55:00,23.63,23.64,23.6,23.6,17700.0,14.2566,14.2627,14.2385,14.2385,17700.0
2008-03-04 09:30:00,23.42,23.42,23.42,23.42,200.0,14.1299,14.1299,14.1299,14.1299,200.0
2008-03-04 09:35:00,23.41,23.52,23.41,23.45,4800.0,14.1239,14.1903,14.1239,14.148,4800.0
2008-03-04 09:40:00,23.48,23.52,23.41,23.45,5900.0,14.1661,14.1903,14.1239,14.148,5900.0
2008-03-04 09:45:00,23.45,23.49,23.4,23.49,3600.0,14.148,14.1722,14.1179,14.1722,3600.0
2008-03-04 09:50:00,23.5,23.55,23.48,23.53,2800.0,14.1782,14.2084,14.1661,14.1963,2800.0
2008-03-04 09:55:00,23.51,23.52,23.46,23.5,2800.0,14.1842,14.1903,14.1541,14.1782,2800.0
2008-03-04 10:00:00,23.49,23.54,23.48,23.49,4300.0,14.1722,14.2023,14.1661,14.1722,4300.0
2008-03-04 10:05:00,23.5,23.53,23.48,23.53,2500.0,14.1782,14.1963,14.1661,14.1963,2500.0
2008-03-04 10:10:00,23.53,23.57,23.53,23.54,1100.0,14.1963,14.2204,14.1963,14.2023,1100.0
2008-03-04 10:15:00,23.55,23.63,23.55,23.6,5400.0,14.2084,14.2566,14.2084,14.2385,5400.0
2008-03-04 10:20:00,23.62,23.7,23.62,23.69,6200.0,14.2506,14.2989,14.2506,14.2928,6200.0
2008-03-04 10:25:00,23.67,23.68,23.64,23.64,2700.0,14.2808,14.2868,14.2627,14.2627,2700.0
2008-03-04 10:30:00,23.61,23.61,23.58,23.61,4700.0,14.2446,14.2446,14.2265,14.2446,4700.0
2008-03-04 10:35:00,23.59,23.6,23.58,23.58,2700.0,14.2325,14.2385,14.2265,14.2265,2700.0
2008-03-04 10:40:00,23.58,23.59,23.52,23.55,6200.0,14.2265,14.2325,14.1903,14.2084,6200.0
2008-03-04 10:45:00,23.53,23.55,23.52,23.52,5500.0,14.1963,14.2084,14.1903,14.1903,5500.0
2008-03-04 10:50:00,23.52,23.56,23.52,23.53,5600.0,14.1903,14.2144,14.1903,14.1963,5600.0
2008-03-04 10:55:00,23.55,23.56,23.52,23.56,4100.0,14.2084,14.2144,14.1903,14.2144,4100.0
2008-03-04 11:00:00,23.56,23.58,23.52,23.55,4600.0,14.2144,14.2265,14.1903,14.2084,4600.0
2008-03-04 11:05:00,23.55,23.56,23.52,23.55,3200.0,14.2084,14.2144,14.1903,14.2084,3200.0
2008-03-04 11:10:00,23.54,23.62,23.52,23.61,3200.0,14.2023,14.2506,14.1903,14.2446,3200.0
2008-03-04 11:15:00,23.62,23.66,23.62,23.66,2200.0,14.2506,14.2747,14.2506,14.2747,2200.0
2008-03-04 11:20:00,23.68,23.69,23.63,23.67,5400.0,14.2868,14.2928,14.2566,14.2808,5400.0
2008-03-04 11:25:00,23.67,23.67,23.64,23.66,2500.0,14.2808,14.2808,14.2627,14.2747,2500.0
2008-03-04 11:30:00,23.69,23.71,23.66,23.67,2900.0,14.2928,14.3049,14.2747,14.2808,2900.0
2008-03-04 11:35:00,23.67,23.72,23.66,23.67,4000.0,14.2808,14.3109,14.2747,14.2808,4000.0
2008-03-04 11:40:00,23.67,23.69,23.62,23.62,2300.0,14.2808,14.2928,14.2506,14.2506,2300.0
2008-03-04 11:45:00,23.62,23.66,23.62,23.62,3100.0,14.2506,14.2747,14.2506,14.2506,3100.0
2008-03-04 11:50:00,23.66,23.66,23.6,23.64,3900.0,14.2747,14.2747,14.2385,14.2627,3900.0
2008-03-04 11:55:00,23.61,23.61,23.57,23.57,1000.0,14.2446,14.2446,14.2204,14.2204,1000.0
2008-03-04 12:00:00,23.58,23.62,23.58,23.62,800.0,14.2265,14.2506,14.2265,14.2506,800.0
2008-03-04 12:05:00,23.61,23.62,23.61,23.62,1300.0,14.2446,14.2506,14.2446,14.2506,1300.0
2008-03-04 12:10:00,23.64,23.68,23.62,23.62,7100.0,14.2627,14.2868,14.2506,14.2506,7100.0
2008-03-04 12:15:00,23.62,23.64,23.61,23.61,1400.0,14.2506,14.2627,14.2446,14.2446,1400.0
2008-03-04 12:20:00,23.63,23.64,23.6,23.64,7000.0,14.2566,14.2627,14.2385,14.2627,7000.0
2008-03-04 12:25:00,23.62,23.66,23.62,23.66,3300.0,14.2506,14.2747,14.2506,14.2747,3300.0
2008-03-04 12:30:00,23.67,23.71,23.67,23.7,3200.0,14.2808,14.3049,14.2808,14.2989,3200.0
2008-03-04 12:35:00,23.71,23.71,23.68,23.68,2000.0,14.3049,14.3049,14.2868,14.2868,2000.0
2008-03-04 12:40:00,23.7,23.72,23.69,23.7,1600.0,14.2989,14.3109,14.2928,14.2989,1600.0
2008-03-04 12:45:00,23.69,23.7,23.66,23.66,3000.0,14.2928,14.2989,14.2747,14.2747,3000.0
2008-03-04 12:50:00,23.65,23.65,23.6,23.62,2700.0,14.2687,14.2687,14.2385,14.2506,2700.0
2008-03-04 12:55:00,23.61,23.61,23.58,23.58,5000.0,14.2446,14.2446,14.2265,14.2265,5000.0
2008-03-04 13:00:00,23.6,23.6,23.58,23.58,5200.0,14.2385,14.2385,14.2265,14.2265,5200.0
2008-03-04 13:05:00,23.58,23.6,23.58,23.6,1400.0,14.2265,14.2385,14.2265,14.2385,1400.0
2008-03-04 13:10:00,23.6,23.65,23.6,23.65,1800.0,14.2385,14.2687,14.2385,14.2687,1800.0
2008-03-04 13:15:00,23.66,23.69,23.65,23.65,1900.0,14.2747,14.2928,14.2687,14.2687,1900.0
2008-03-04 13:20:00,23.65,23.67,23.62,23.63,1600.0,14.2687,14.2808,14.2506,14.2566,1600.0
2008-03-04 13:25:00,23.63,23.67,23.61,23.63,4400.0,14.2566,14.2808,14.2446,14.2566,4400.0
2008-03-04 13:30:00,23.64,23.66,23.62,23.62,4300.0,14.2627,14.2747,14.2506,14.2506,4300.0
2008-03-04 13:35:00,23.6,23.6,23.55,23.57,6200.0,14.2385,14.2385,14.2084,14.2204,6200.0
2008-03-04 13:40:00,23.57,23.59,23.55,23.57,2100.0,14.2204,14.2325,14.2084,14.2204,2100.0
2008-03-04 13:45:00,23.57,23.59,23.55,23.57,2500.0,14.2204,14.2325,14.2084,14.2204,2500.0
2008-03-04 13:50:00,23.57,23.63,23.57,23.63,4700.0,14.2204,14.2566,14.2204,14.2566,4700.0
2008-03-04 13:55:00,23.62,23.62,23.57,23.58,5600.0,14.2506,14.2506,14.2204,14.2265,5600.0
2008-03-04 14:00:00,23.57,23.58,23.55,23.58,2300.0,14.2204,14.2265,14.2084,14.2265,2300.0
2008-03-04 14:05:00,23.55,23.61,23.55,23.58,8800.0,14.2084,14.2446,14.2084,14.2265,8800.0
2008-03-04 14:10:00,23.59,23.63,23.58,23.61,6100.0,14.2325,14.2566,14.2265,14.2446,6100.0
2008-03-04 14:15:00,23.63,23.64,23.59,23.63,3600.0,14.2566,14.2627,14.2325,14.2566,3600.0
2008-03-04 14:20:00,23.63,23.73,23.63,23.69,7900.0,14.2566,14.317,14.2566,14.2928,7900.0
2008-03-04 14:25:00,23.69,23.69,23.61,23.64,3500.0,14.2928,14.2928,14.2446,14.2627,3500.0
2008-03-04 14:30:00,23.64,23.64,23.61,23.64,2900.0,14.2627,14.2627,14.2446,14.2627,2900.0
2008-03-04 14:35:00,23.64,23.66,23.62,23.65,1300.0,14.2627,14.2747,14.2506,14.2687,1300.0
2008-03-04 14:40:00,23.65,23.76,23.65,23.75,5900.0,14.2687,14.3351,14.2687,14.329,5900.0
2008-03-04 14:45:00,23.73,23.83,23.7,23.83,4200.0,14.317,14.3773,14.2989,14.3773,4200.0
2008-03-04 14:50:00,23.8,23.83,23.75,23.79,5900.0,14.3592,14.3773,14.329,14.3532,5900.0
2008-03-04 14:55:00,23.78,23.78,23.7,23.72,1300.0,14.3471,14.3471,14.2989,14.3109,1300.0
2008-03-04 15:00:00,23.72,23.84,23.67,23.83,9800.0,14.3109,14.3833,14.2808,14.3773,9800.0
2008-03-04 15:05:00,23.86,23.9,23.86,23.88,7800.0,14.3954,14.4195,14.3954,14.4075,7800.0
2008-03-04 15:10:00,23.88,23.88,23.79,23.85,4300.0,14.4075,14.4075,14.3532,14.3894,4300.0
2008-03-04 15:15:00,23.86,23.92,23.85,23.88,3400.0,14.3954,14.4316,14.3894,14.4075,3400.0
2008-03-04 15:20:00,23.92,23.92,23.83,23.84,1300.0,14.4316,14.4316,14.3773,14.3833,1300.0
2008-03-04 15:25:00,23.82,23.82,23.73,23.76,3400.0,14.3713,14.3713,14.317,14.3351,3400.0
2008-03-04 15:30:00,23.75,23.81,23.72,23.81,3200.0,14.329,14.3652,14.3109,14.3652,3200.0
2008-03-04 15:35:00,23.82,23.83,23.77,23.82,3600.0,14.3713,14.3773,14.3411,14.3713,3600.0
2008-03-04 15:40:00,23.81,23.9,23.81,23.84,7200.0,14.3652,14.4195,14.3652,14.3833,7200.0
2008-03-04 15:45:00,23.83,23.86,23.75,23.75,4200.0,14.3773,14.3954,14.329,14.329,4200.0
2008-03-04 15:50:00,23.82,23.82,23.76,23.79,3700.0,14.3713,14.3713,14.3351,14.3532,3700.0
2008-03-04 15:55:00,23.8,23.81,23.77,23.77,7700.0,14.3592,14.3652,14.3411,14.3411,7700.0
2008-03-05 09:30:00,23.77,23.8,23.76,23.76,2400.0,14.3411,14.3592,14.3351,14.3351,2400.0
2008-03-05 09:35:00,23.76,23.76,23.67,23.69,4000.0,14.3351,14.3351,14.2808,14.2928,4000.0
2008-03-05 09:40:00,23.71,23.71,23.59,23.66,4400.0,14.3049,14.3049,14.2325,14.2747,4400.0
2008-03-05 09:45:00,23.67,23.75,23.59,23.74,11100.0,14.2808,14.329,14.2325,14.323,11100.0
2008-03-05 09:50:00,23.73,23.74,23.7,23.71,5000.0,14.317,14.323,14.2989,14.3049,5000.0
2008-03-05 09:55:00,23.71,23.74,23.71,23.74,1500.0,14.3049,14.323,14.3049,14.323,1500.0
2008-03-05 10:00:00,23.74,23.95,23.74,23.93,6800.0,14.323,14.4497,14.323,14.4376,6800.0
2008-03-05 10:05:00,23.96,23.96,23.86,23.89,4000.0,14.4557,14.4557,14.3954,14.4135,4000.0
2008-03-05 10:10:00,23.88,23.9,23.8,23.82,4300.0,14.4075,14.4195,14.3592,14.3713,4300.0
2008-03-05 10:15:00,23.8,23.89,23.8,23.89,2300.0,14.3592,14.4135,14.3592,14.4135,2300.0
2008-03-05 10:20:00,23.9,23.93,23.85,23.86,3900.0,14.4195,14.4376,14.3894,14.3954,3900.0
2008-03-05 10:25:00,23.86,23.92,23.82,23.88,5400.0,14.3954,14.4316,14.3713,14.4075,5400.0
2008-03-05 10:30:00,23.86,23.9,23.8,23.8,6500.0,14.3954,14.4195,14.3592,14.3592,6500.0
2008-03-05 10:35:00,23.81,23.84,23.77,23.79,7600.0,14.3652,14.3833,14.3411,14.3532,7600.0
2008-03-05 10:40:00,23.8,23.82,23.79,23.81,2200.0,14.3592,14.3713,14.3532,14.3652,2200.0
2008-03-05 10:45:00,23.82,23.84,23.81,23.84,2800.0,14.3713,14.3833,14.3652,14.3833,2800.0
2008-03-05 10:50:00,23.84,23.86,23.84,23.84,4400.0,14.3833,14.3954,14.3833,14.3833,4400.0
2008-03-05 10:55:00,23.83,23.83,23.8,23.8,1600.0,14.3773,14.3773,14.3592,14.3592,1600.0
2008-03-05 11:00:00,23.8,23.8,23.79,23.8,1200.0,14.3592,14.3592,14.3532,14.3592,1200.0
2008-03-05 11:05:00,23.8,23.8,23.76,23.76,4400.0,14.3592,14.3592,14.3351,14.3351,4400.0
2008-03-05 11:10:00,23.76,23.81,23.75,23.78,2800.0,14.3351,14.3652,14.329,14.3471,2800.0
2008-03-05 11:15:00,23.8,23.81,23.79,23.81,3300.0,14.3592,14.3652,14.3532,14.3652,3300.0
2008-03-05 11:20:00,23.8,23.81,23.75,23.75,6700.0,14.3592,14.3652,14.329,14.329,6700.0
2008-03-05 11:25:00,23.75,23.8,23.75,23.8,3800.0,14.329,14.3592,14.329,14.3592,3800.0
2008-03-05 11:30:00,23.77,23.79,23.76,23.77,2000.0,14.3411,14.3532,14.3351,14.3411,2000.0
2008-03-05 11:35:00,23.78,23.78,23.75,23.75,2100.0,14.3471,14.3471,14.329,14.329,2100.0
2008-03-05 11:40:00,23.75,23.77,23.74,23.75,6400.0,14.329,14.3411,14.323,14.329,6400.0
2008-03-05 11:45:00,23.75,23.77,23.74,23.75,10000.0,14.329,14.3411,14.323,14.329,10000.0
2008-03-05 11:50:00,23.77,23.83,23.77,23.82,6100.0,14.3411,14.3773,14.3411,14.3713,6100.0
2008-03-05 11:55:00,23.82,23.82,23.81,23.81,900.0,14.3713,14.3713,14.3652,14.3652,900.0
2008-03-05 12:00:00,23.81,23.96,23.8,23.91,7000.0,14.3652,14.4557,14.3592,14.4256,7000.0
2008-03-05 12:05:00,23.92,23.99,23.85,23.89,6900.0,14.4316,14.4738,14.3894,14.4135,6900.0
2008-03-05 12:10:00,23.9,23.97,23.86,23.9,11400.0,14.4195,14.4618,14.3954,14.4195,11400.0
2008-03-05 12:15:00,23.91,23.94,23.88,23.91,18200.0,14.4256,14.4437,14.4075,14.4256,18200.0
2008-03-05 12:20:00,23.92,23.95,23.92,23.95,1400.0,14.4316,14.4497,14.4316,14.4497,1400.0
2008-03-05 12:25:00,23.95,23.95,23.85,23.86,3100.0,14.4497,14.4497,14.3894,14.3954,3100.0
2008-03-05 12:30:00,23.89,23.9,23.85,23.87,3800.0,14.4135,14.4195,14.3894,14.4014,3800.0
2008-03-05 12:35:00,23.86,23.86,23.78,23.81,3500.0,14.3954,14.3954,14.3471,14.3652,3500.0
2008-03-05 12:40:00,23.82,23.88,23.8,23.85,5800.0,14.3713,14.4075,14.3592,14.3894,5800.0
2008-03-05 12:45:00,23.85,23.89,23.85,23.85,2100.0,14.3894,14.4135,14.3894,14.3894,2100.0
2008-03-05 12:50:00,23.82,23.82,23.78,23.81,2300.0,14.3713,14.3713,14.3471,14.3652,2300.0
2008-03-05 12:55:00,23.82,23.83,23.8,23.8,2100.0,14.3713,14.3773,14.3592,14.3592,2100.0
2008-03-05 13:00:00,23.81,23.89,23.81,23.87,3800.0,14.3652,14.4135,14.3652,14.4014,3800.0
2008-03-05 13:05:00,23.86,23.91,23.85,23.91,6100.0,14.3954,14.4256,14.3894,14.4256,6100.0
2008-03-05 13:10:00,23.92,23.92,23.84,23.87,7800.0,14.4316,14.4316,14.3833,14.4014,7800.0
2008-03-05 13:15:00,23.87,23.87,23.78,23.8,14000.0,14.4014,14.4014,14.3471,14.3592,14000.0
2008-03-05 13:20:00,23.81,23.82,23.77,23.78,18500.0,14.3652,14.3713,14.3411,14.3471,18500.0
2008-03-05 13:25:00,23.79,23.83,23.78,23.79,3500.0,14.3532,14.3773,14.3471,14.3532,3500.0
2008-03-05 13:30:00,23.79,23.81,23.77,23.77,8000.0,14.3532,14.3652,14.3411,14.3411,8000.0
2008-03-05 13:35:00,23.77,23.77,23.7,23.73,17300.0,14.3411,14.3411,14.2989,14.317,17300.0
2008-03-05 13:40:00,23.74,23.81,23.72,23.81,9300.0,14.323,14.3652,14.3109,14.3652,9300.0
2008-03-05 13:45:00,23.81,23.82,23.75,23.76,5700.0,14.3652,14.3713,14.329,14.3351,5700.0
2008-03-05 13:50:00,23.75,23.76,23.75,23.75,6000.0,14.329,14.3351,14.329,14.329,6000.0
2008-03-05 13:55:00,23.75,23.82,23.75,23.8,5500.0,14.329,14.3713,14.329,14.3592,5500.0
2008-03-05 14:00:00,23.8,23.89,23.76,23.84,14100.0,14.3592,14.4135,14.3351,14.3833,14100.0
2008-03-05 14:05:00,23.83,23.84,23.8,23.82,6300.0,14.3773,14.3833,14.3592,14.3713,6300.0
2008-03-05 14:10:00,23.82,23.84,23.79,23.83,6800.0,14.3713,14.3833,14.3532,14.3773,6800.0
2008-03-05 14:15:00,23.84,23.9,23.84,23.88,6400.0,14.3833,14.4195,14.3833,14.4075,6400.0
2008-03-05 14:20:00,23.89,23.89,23.83,23.83,2400.0,14.4135,14.4135,14.3773,14.3773,2400.0
2008-03-05 14:25:00,23.82,23.87,23.81,23.87,3400.0,14.3713,14.4014,14.3652,14.4014,3400.0
2008-03-05 14:30:00,23.84,23.84,23.8,23.81,2200.0,14.3833,14.3833,14.3592,14.3652,2200.0
2008-03-05 14:35:00,23.81,23.85,23.81,23.82,2300.0,14.3652,14.3894,14.3652,14.3713,2300.0
2008-03-05 14:40:00,23.82,23.84,23.82,23.82,1200.0,14.3713,14.3833,14.3713,14.3713,1200.0
2008-03-05 14:45:00,23.83,23.88,23.82,23.88,3200.0,14.3773,14.4075,14.3713,14.4075,3200.0
2008-03-05 14:50:00,23.89,23.91,23.86,23.88,10200.0,14.4135,14.4256,14.3954,14.4075,10200.0
2008-03-05 14:55:00,23.88,23.91,23.8,23.83,4500.0,14.4075,14.4256,14.3592,14.3773,4500.0
2008-03-05 15:00:00,23.82,23.82,23.77,23.79,6800.0,14.3713,14.3713,14.3411,14.3532,6800.0
2008-03-05 15:05:00,23.78,23.85,23.78,23.81,4000.0,14.3471,14.3894,14.3471,14.3652,4000.0
2008-03-05 15:10:00,23.81,23.82,23.77,23.77,2900.0,14.3652,14.3713,14.3411,14.3411,2900.0
2008-03-05 15:15:00,23.77,23.77,23.7,23.75,12300.0,14.3411,14.3411,14.2989,14.329,12300.0
2008-03-05 15:20:00,23.75,23.82,23.75,23.82,7200.0,14.329,14.3713,14.329,14.3713,7200.0
2008-03-05 15:25:00,23.81,23.85,23.77,23.81,9000.0,14.3652,14.3894,14.3411,14.3652,9000.0
2008-03-05 15:30:00,23.81,23.83,23.78,23.81,6800.0,14.3652,14.3773,14.3471,14.3652,6800.0
2008-03-05 15:35:00,23.82,23.83,23.75,23.75,8900.0,14.3713,14.3773,14.329,14.329,8900.0
2008-03-05 15:40:00,23.77,23.81,23.75,23.75,9300.0,14.3411,14.3652,14.329,14.329,9300.0
2008-03-05 15:45:00,23.75,23.79,23.75,23.76,7600.0,14.329,14.3532,14.329,14.3351,7600.0
2008-03-05 15:50:00,23.75,23.77,23.73,23.76,8000.0,14.329,14.3411,14.317,14.3351,8000.0
2008-03-05 15:55:00,23.76,23.8,23.75,23.8,16600.0,14.3351,14.3592,14.329,14.3592,16600.0
2008-03-06 09:30:00,23.63,23.79,23.63,23.79,4400.0,14.2566,14.3532,14.2566,14.3532,4400.0
2008-03-06 09:35:00,23.76,23.8,23.73,23.73,4800.0,14.3351,14.3592,14.317,14.317,4800.0
2008-03-06 09:40:00,23.74,23.8,23.72,23.76,5300.0,14.323,14.3592,14.3109,14.3351,5300.0
2008-03-06 09:45:00,23.76,23.8,23.75,23.79,3900.0,14.3351,14.3592,14.329,14.3532,3900.0
2008-03-06 09:50:00,23.79,23.8,23.75,23.8,2400.0,14.3532,14.3592,14.329,14.3592,2400.0
2008-03-06 09:55:00,23.8,23.83,23.77,23.79,2900.0,14.3592,14.3773,14.3411,14.3532,2900.0
2008-03-06 10:00:00,23.81,23.81,23.54,23.72,21700.0,14.3652,14.3652,14.2023,14.3109,21700.0
2008-03-06 10:05:00,23.71,23.75,23.7,23.71,7100.0,14.3049,14.329,14.2989,14.3049,7100.0
2008-03-06 10:10:00,23.72,23.81,23.72,23.81,3800.0,14.3109,14.3652,14.3109,14.3652,3800.0
2008-03-06 10:15:00,23.82,23.85,23.82,23.82,2800.0,14.3713,14.3894,14.3713,14.3713,2800.0
2008-03-06 10:20:00,23.82,23.89,23.82,23.87,1300.0,14.3713,14.4135,14.3713,14.4014,1300.0
2008-03-06 10:25:00,23.86,23.88,23.84,23.85,2400.0,14.3954,14.4075,14.3833,14.3894,2400.0
2008-03-06 10:30:00,23.84,23.87,23.81,23.81,5200.0,14.3833,14.4014,14.3652,14.3652,5200.0
2008-03-06 10:35:00,23.81,23.82,23.75,23.75,2700.0,14.3652,14.3713,14.329,14.329,2700.0
2008-03-06 10:40:00,23.77,23.78,23.72,23.73,26600.0,14.3411,14.3471,14.3109,14.317,26600.0
2008-03-06 10:45:00,23.75,23.77,23.72,23.75,8000.0,14.329,14.3411,14.3109,14.329,8000.0
2008-03-06 10:50:00,23.74,23.76,23.71,23.72,3100.0,14.323,14.3351,14.3049,14.3109,3100.0
2008-03-06 10:55:00,23.71,23.74,23.71,23.72,2000.0,14.3049,14.323,14.3049,14.3109,2000.0
2008-03-06 11:00:00,23.71,23.76,23.7,23.76,11900.0,14.3049,14.3351,14.2989,14.3351,11900.0
2008-03-06 11:05:00,23.76,23.8,23.71,23.71,12400.0,14.3351,14.3592,14.3049,14.3049,12400.0
2008-03-06 11:10:00,23.73,23.77,23.71,23.72,6000.0,14.317,14.3411,14.3049,14.3109,6000.0
2008-03-06 11:15:00,23.73,23.79,23.73,23.75,5300.0,14.317,14.3532,14.317,14.329,5300.0
2008-03-06 11:20:00,23.79,23.83,23.79,23.8,1700.0,14.3532,14.3773,14.3532,14.3592,1700.0
2008-03-06 11:25:00,23.83,23.83,23.77,23.77,4100.0,14.3773,14.3773,14.3411,14.3411,4100.0
2008-03-06 11:30:00,23.77,23.81,23.74,23.75,6700.0,14.3411,14.3652,14.323,14.329,6700.0
2008-03-06 11:35:00,23.76,23.79,23.72,23.73,5800.0,14.3351,14.3532,14.3109,14.317,5800.0
2008-03-06 11:40:00,23.72,23.75,23.72,23.72,5600.0,14.3109,14.329,14.3109,14.3109,5600.0
2008-03-06 11:45:00,23.73,23.75,23.72,23.72,3100.0,14.317,14.329,14.3109,14.3109,3100.0
2008-03-06 11:50:00,23.72,23.73,23.7,23.72,7400.0,14.3109,14.317,14.2989,14.3109,7400.0
2008-03-06 11:55:00,23.72,23.75,23.72,23.73,6500.0,14.3109,14.329,14.3109,14.317,6500.0
2008-03-06 12:00:00,23.72,23.74,23.7,23.73,5800.0,14.3109,14.323,14.2989,14.317,5800.0
2008-03-06 12:05:00,23.72,23.77,23.71,23.75,9000.0,14.3109,14.3411,14.3049,14.329,9000.0
2008-03-06 12:10:00,23.76,23.77,23.73,23.76,13900.0,14.3351,14.3411,14.317,14.3351,13900.0
2008-03-06 12:15:00,23.77,23.77,23.7,23.74,9600.0,14.3411,14.3411,14.2989,14.323,9600.0
2008-03-06 12:20:00,23.74,23.76,23.73,23.75,1000.0,14.323,14.3351,14.317,14.329,1000.0
2008-03-06 12:25:00,23.74,23.77,23.74,23.76,2200.0,14.323,14.3411,14.323,14.3351,2200.0
2008-03-06 12:30:00,23.76,23.76,23.73,23.73,7700.0,14.3351,14.3351,14.317,14.317,7700.0
2008-03-06 12:35:00,23.75,23.75,23.74,23.74,1400.0,14.329,14.329,14.323,14.323,1400.0
2008-03-06 12:40:00,23.74,23.82,23.74,23.78,3000.0,14.323,14.3713,14.323,14.3471,3000.0
2008-03-06 12:45:00,23.8,23.82,23.76,23.76,2700.0,14.3592,14.3713,14.3351,14.3351,2700.0
2008-03-06 12:50:00,23.77,23.77,23.74,23.74,2500.0,14.3411,14.3411,14.323,14.323,2500.0
2008-03-06 12:55:00,23.74,23.75,23.7,23.73,5700.0,14.323,14.329,14.2989,14.317,5700.0
2008-03-06 13:00:00,23.73,23.77,23.73,23.75,16600.0,14.317,14.3411,14.317,14.329,16600.0
2008-03-06 13:05:00,23.75,23.79,23.74,23.75,4400.0,14.329,14.3532,14.323,14.329,4400.0
2008-03-06 13:10:00,23.74,23.75,23.73,23.73,4600.0,14.323,14.329,14.317,14.317,4600.0
2008-03-06 13:15:00,23.74,23.76,23.73,23.73,2400.0,14.323,14.3351,14.317,14.317,2400.0
2008-03-06 13:20:00,23.73,23.73,23.7,23.7,3200.0,14.317,14.317,14.2989,14.2989,3200.0
2008-03-06 13:25:00,23.7,23.73,23.7,23.71,2800.0,14.2989,14.317,14.2989,14.3049,2800.0
2008-03-06 13:30:00,23.71,23.73,23.7,23.72,6500.0,14.3049,14.317,14.2989,14.3109,6500.0
2008-03-06 13:35:00,23.7,23.75,23.7,23.75,4800.0,14.2989,14.329,14.2989,14.329,4800.0
2008-03-06 13:40:00,23.74,23.74,23.67,23.67,5300.0,14.323,14.323,14.2808,14.2808,5300.0
2008-03-06 13:45:00,23.68,23.72,23.65,23.71,4000.0,14.2868,14.3109,14.2687,14.3049,4000.0
2008-03-06 13:50:00,23.71,23.84,23.71,23.84,22100.0,14.3049,14.3833,14.3049,14.3833,22100.0
2008-03-06 13:55:00,23.83,23.86,23.82,23.83,9300.0,14.3773,14.3954,14.3713,14.3773,9300.0
2008-03-06 14:00:00,23.84,23.85,23.8,23.84,14500.0,14.3833,14.3894,14.3592,14.3833,14500.0
2008-03-06 14:05:00,23.84,23.88,23.82,23.82,3400.0,14.3833,14.4075,14.3713,14.3713,3400.0
2008-03-06 14:10:00,23.82,23.83,23.77,23.78,2800.0,14.3713,14.3773,14.3411,14.3471,2800.0
2008-03-06 14:15:00,23.78,23.83,23.77,23.79,3700.0,14.3471,14.3773,14.3411,14.3532,3700.0
2008-03-06 14:20:00,23.79,23.79,23.73,23.73,3900.0,14.3532,14.3532,14.317,14.317,3900.0
2008-03-06 14:25:00,23.71,23.75,23.7,23.72,6700.0,14.3049,14.329,14.2989,14.3109,6700.0
2008-03-06 14:30:00,23.72,23.73,23.7,23.7,5500.0,14.3109,14.317,14.2989,14.2989,5500.0
2008-03-06 14:35:00,23.71,23.77,23.7,23.74,5700.0,14.3049,14.3411,14.2989,14.323,5700.0
2008-03-06 14:40:00,23.74,23.76,23.7,23.76,5800.0,14.323,14.3351,14.2989,14.3351,5800.0
2008-03-06 14:45:00,23.73,23.79,23.71,23.75,3400.0,14.317,14.3532,14.3049,14.329,3400.0
2008-03-06 14:50:00,23.77,23.77,23.71,23.71,4200.0,14.3411,14.3411,14.3049,14.3049,4200.0
2008-03-06 14:55:00,23.7,23.72,23.7,23.71,1000.0,14.2989,14.3109,14.2989,14.3049,1000.0
2008-03-06 15:00:00,23.7,23.72,23.69,23.7,11100.0,14.2989,14.3109,14.2928,14.2989,11100.0
2008-03-06 15:05:00,23.71,23.77,23.68,23.69,10000.0,14.3049,14.3411,14.2868,14.2928,10000.0
2008-03-06 15:10:00,23.69,23.73,23.66,23.7,6600.0,14.2928,14.317,14.2747,14.2989,6600.0
2008-03-06 15:15:00,23.7,23.78,23.7,23.78,17500.0,14.2989,14.3471,14.2989,14.3471,17500.0
2008-03-06 15:20:00,23.78,23.8,23.77,23.8,5300.0,14.3471,14.3592,14.3411,14.3592,5300.0
2008-03-06 15:25:00,23.81,23.81,23.75,23.79,2800.0,14.3652,14.3652,14.329,14.3532,2800.0
2008-03-06 15:30:00,23.8,23.8,23.7,23.71,9200.0,14.3592,14.3592,14.2989,14.3049,9200.0
2008-03-06 15:35:00,23.73,23.73,23.69,23.71,5300.0,14.317,14.317,14.2928,14.3049,5300.0
2008-03-06 15:40:00,23.7,23.75,23.7,23.75,12700.0,14.2989,14.329,14.2989,14.329,12700.0
2008-03-06 15:45:00,23.74,23.78,23.74,23.75,15100.0,14.323,14.3471,14.323,14.329,15100.0
2008-03-06 15:50:00,23.76,23.76,23.67,23.71,10000.0,14.3351,14.3351,14.2808,14.3049,10000.0
2008-03-06 15:55:00,23.7,23.72,23.66,23.66,21700.0,14.2989,14.3109,14.2747,14.2747,21700.0
2008-03-07 09:30:00,23.53,23.58,23.51,23.57,5200.0,14.1963,14.2265,14.1842,14.2204,5200.0
2008-03-07 09:35:00,23.51,23.76,23.51,23.65,8300.0,14.1842,14.3351,14.1842,14.2687,8300.0
2008-03-07 09:40:00,23.61,23.62,23.45,23.58,7100.0,14.2446,14.2506,14.148,14.2265,7100.0
2008-03-07 09:45:00,23.61,23.68,23.61,23.64,10300.0,14.2446,14.2868,14.2446,14.2627,10300.0
2008-03-07 09:50:00,23.68,23.72,23.64,23.68,21000.0,14.2868,14.3109,14.2627,14.2868,21000.0
2008-03-07 09:55:00,23.71,23.97,23.68,23.94,13200.0,14.3049,14.4618,14.2868,14.4437,13200.0
2008-03-07 10:00:00,23.93,23.93,23.8,23.82,9300.0,14.4376,14.4376,14.3592,14.3713,9300.0
2008-03-07 10:05:00,23.8,23.8,23.68,23.71,9100.0,14.3592,14.3592,14.2868,14.3049,9100.0
2008-03-07 10:10:00,23.7,23.71,23.67,23.7,2900.0,14.2989,14.3049,14.2808,14.2989,2900.0
2008-03-07 10:15:00,23.71,23.84,23.7,23.84,5300.0,14.3049,14.3833,14.2989,14.3833,5300.0
2008-03-07 10:20:00,23.87,23.98,23.84,23.84,6500.0,14.4014,14.4678,14.3833,14.3833,6500.0
2008-03-07 10:25:00,23.84,23.87,23.81,23.84,2500.0,14.3833,14.4014,14.3652,14.3833,2500.0
2008-03-07 10:30:00,23.86,23.9,23.83,23.84,6800.0,14.3954,14.4195,14.3773,14.3833,6800.0
2008-03-07 10:35:00,23.85,23.85,23.77,23.81,7900.0,14.3894,14.3894,14.3411,14.3652,7900.0
2008-03-07 10:40:00,23.82,23.89,23.82,23.86,2600.0,14.3713,14.4135,14.3713,14.3954,2600.0
2008-03-07 10:45:00,23.86,23.86,23.78,23.78,4400.0,14.3954,14.3954,14.3471,14.3471,4400.0
2008-03-07 10:50:00,23.77,23.79,23.72,23.73,5200.0,14.3411,14.3532,14.3109,14.317,5200.0
2008-03-07 10:55:00,23.75,23.75,23.67,23.68,4800.0,14.329,14.329,14.2808,14.2868,4800.0
2008-03-07 11:00:00,23.67,23.7,23.65,23.67,8600.0,14.2808,14.2989,14.2687,14.2808,8600.0
2008-03-07 11:05:00,23.69,23.69,23.62,23.65,7000.0,14.2928,14.2928,14.2506,14.2687,7000.0
2008-03-07 11:10:00,23.65,23.67,23.62,23.64,11000.0,14.2687,14.2808,14.2506,14.2627,11000.0
2008-03-07 11:15:00,23.64,23.68,23.64,23.66,5900.0,14.2627,14.2868,14.2627,14.2747,5900.0
2008-03-07 11:20:00,23.66,23.69,23.63,23.66,8200.0,14.2747,14.2928,14.2566,14.2747,8200.0
2008-03-07 11:25:00,23.68,23.68,23.6,23.6,9000.0,14.2868,14.2868,14.2385,14.2385,9000.0
2008-03-07 11:30:00,23.6,23.61,23.59,23.6,5200.0,14.2385,14.2446,14.2325,14.2385,5200.0
2008-03-07 11:35:00,23.6,23.63,23.59,23.63,5300.0,14.2385,14.2566,14.2325,14.2566,5300.0
2008-03-07 11:40:00,23.65,23.66,23.56,23.56,7400.0,14.2687,14.2747,14.2144,14.2144,7400.0
2008-03-07 11:45:00,23.58,23.59,23.56,23.58,2400.0,14.2265,14.2325,14.2144,14.2265,2400.0
2008-03-07 11:50:00,23.59,23.63,23.59,23.62,5900.0,14.2325,14.2566,14.2325,14.2506,5900.0
2008-03-07 11:55:00,23.62,23.67,23.6,23.64,8500.0,14.2506,14.2808,14.2385,14.2627,8500.0
2008-03-07 12:00:00,23.66,23.66,23.61,23.62,1700.0,14.2747,14.2747,14.2446,14.2506,1700.0
2008-03-07 12:05:00,23.63,23.63,23.57,23.6,2300.0,14.2566,14.2566,14.2204,14.2385,2300.0
2008-03-07 12:10:00,23.6,23.65,23.58,23.58,4600.0,14.2385,14.2687,14.2265,14.2265,4600.0
2008-03-07 12:15:00,23.61,23.67,23.58,23.67,4100.0,14.2446,14.2808,14.2265,14.2808,4100.0
2008-03-07 12:20:00,23.66,23.68,23.66,23.68,2600.0,14.2747,14.2868,14.2747,14.2868,2600.0
2008-03-07 12:25:00,23.68,23.7,23.67,23.67,2400.0,14.2868,14.2989,14.2808,14.2808,2400.0
2008-03-07 12:30:00,23.68,23.69,23.63,23.67,4600.0,14.2868,14.2928,14.2566,14.2808,4600.0
2008-03-07 12:35:00,23.67,23.72,23.64,23.7,6500.0,14.2808,14.3109,14.2627,14.2989,6500.0
2008-03-07 12:40:00,23.68,23.8,23.68,23.78,6200.0,14.2868,14.3592,14.2868,14.3471,6200.0
2008-03-07 12:45:00,23.79,23.79,23.77,23.79,2800.0,14.3532,14.3532,14.3411,14.3532,2800.0
2008-03-07 12:50:00,23.79,23.79,23.74,23.78,10900.0,14.3532,14.3532,14.323,14.3471,10900.0
2008-03-07 12:55:00,23.78,23.78,23.75,23.75,2000.0,14.3471,14.3471,14.329,14.329,2000.0
2008-03-07 13:00:00,23.74,23.75,23.71,23.73,4400.0,14.323,14.329,14.3049,14.317,4400.0
2008-03-07 13:05:00,23.74,23.74,23.71,23.74,1300.0,14.323,14.323,14.3049,14.323,1300.0
2008-03-07 13:10:00,23.74,23.74,23.72,23.72,3500.0,14.323,14.323,14.3109,14.3109,3500.0
2008-03-07 13:15:00,23.73,23.73,23.68,23.72,8500.0,14.317,14.317,14.2868,14.3109,8500.0
2008-03-07 13:20:00,23.72,23.76,23.72,23.76,1800.0,14.3109,14.3351,14.3109,14.3351,1800.0
2008-03-07 13:25:00,23.76,23.79,23.74,23.78,2300.0,14.3351,14.3532,14.323,14.3471,2300.0
2008-03-07 13:30:00,23.79,23.79,23.74,23.75,2700.0,14.3532,14.3532,14.323,14.329,2700.0
2008-03-07 13:35:00,23.76,23.76,23.7,23.7,3200.0,14.3351,14.3351,14.2989,14.2989,3200.0
2008-03-07 13:40:00,23.7,23.7,23.63,23.64,4600.0,14.2989,14.2989,14.2566,14.2627,4600.0
2008-03-07 13:45:00,23.66,23.72,23.64,23.72,4900.0,14.2747,14.3109,14.2627,14.3109,4900.0
2008-03-07 13:50:00,23.7,23.75,23.67,23.68,4300.0,14.2989,14.329,14.2808,14.2868,4300.0
2008-03-07 13:55:00,23.66,23.67,23.64,23.66,2000.0,14.2747,14.2808,14.2627,14.2747,2000.0
2008-03-07 14:00:00,23.66,23.69,23.64,23.65,6000.0,14.2747,14.2928,14.2627,14.2687,6000.0
2008-03-07 14:05:00,23.65,23.67,23.63,23.66,2900.0,14.2687,14.2808,14.2566,14.2747,2900.0
2008-03-07 14:10:00,23.67,23.68,23.65,23.66,4700.0,14.2808,14.2868,14.2687,14.2747,4700.0
2008-03-07 14:15:00,23.65,23.65,23.61,23.61,5600.0,14.2687,14.2687,14.2446,14.2446,5600.0
2008-03-07 14:20:00,23.61,23.62,23.53,23.57,10100.0,14.2446,14.2506,14.1963,14.2204,10100.0
2008-03-07 14:25:00,23.58,23.65,23.58,23.65,5000.0,14.2265,14.2687,14.2265,14.2687,5000.0
2008-03-07 14:30:00,23.64,23.64,23.6,23.61,2800.0,14.2627,14.2627,14.2385,14.2446,2800.0
2008-03-07 14:35:00,23.62,23.7,23.62,23.64,17700.0,14.2506,14.2989,14.2506,14.2627,17700.0
2008-03-07 14:40:00,23.64,23.68,23.63,23.68,5600.0,14.2627,14.2868,14.2566,14.2868,5600.0
2008-03-07 14:45:00,23.68,23.71,23.67,23.71,4500.0,14.2868,14.3049,14.2808,14.3049,4500.0
2008-03-07 14:50:00,23.71,23.71,23.68,23.69,3900.0,14.3049,14.3049,14.2868,14.2928,3900.0
2008-03-07 14:55:00,23.69,23.82,23.68,23.82,8800.0,14.2928,14.3713,14.2868,14.3713,8800.0
2008-03-07 15:00:00,23.81,23.82,23.69,23.69,10200.0,14.3652,14.3713,14.2928,14.2928,10200.0
2008-03-07 15:05:00,23.68,23.77,23.65,23.77,6000.0,14.2868,14.3411,14.2687,14.3411,6000.0
2008-03-07 15:10:00,23.77,23.83,23.73,23.75,7200.0,14.3411,14.3773,14.317,14.329,7200.0
2008-03-07 15:15:00,23.74,23.88,23.72,23.86,5600.0,14.323,14.4075,14.3109,14.3954,5600.0
2008-03-07 15:20:00,23.86,23.93,23.77,23.82,12200.0,14.3954,14.4376,14.3411,14.3713,12200.0
2008-03-07 15:25:00,23.81,23.85,23.71,23.78,12200.0,14.3652,14.3894,14.3049,14.3471,12200.0
2008-03-07 15:30:00,23.76,23.78,23.7,23.73,7300.0,14.3351,14.3471,14.2989,14.317,7300.0
2008-03-07 15:35:00,23.72,23.86,23.71,23.83,12500.0,14.3109,14.3954,14.3049,14.3773,12500.0
2008-03-07 15:40:00,23.83,23.89,23.81,23.84,14300.0,14.3773,14.4135,14.3652,14.3833,14300.0
2008-03-07 15:45:00,23.85,23.9,23.78,23.78,10100.0,14.3894,14.4195,14.3471,14.3471,10100.0
2008-03-07 15:50:00,23.77,23.8,23.71,23.78,7600.0,14.3411,14.3592,14.3049,14.3471,7600.0
2008-03-07 15:55:00,23.77,23.79,23.7,23.77,12000.0,14.3411,14.3532,14.2989,14.3411,12000.0
2008-03-10 09:30:00,23.74,23.86,23.69,23.71,8000.0,14.323,14.3954,14.2928,14.3049,8000.0
2008-03-10 09:35:00,23.83,23.89,23.78,23.89,1400.0,14.3773,14.4135,14.3471,14.4135,1400.0
2008-03-10 09:40:00,23.89,23.91,23.79,23.88,5300.0,14.4135,14.4256,14.3532,14.4075,5300.0
2008-03-10 09:45:00,23.9,23.9,23.77,23.77,4000.0,14.4195,14.4195,14.3411,14.3411,4000.0
2008-03-10 09:50:00,23.77,23.89,23.74,23.88,4700.0,14.3411,14.4135,14.323,14.4075,4700.0
2008-03-10 09:55:00,23.9,24.0,23.88,23.98,2900.0,14.4195,14.4799,14.4075,14.4678,2900.0
2008-03-10 10:00:00,24.0,24.03,23.94,23.94,7400.0,14.4799,14.498,14.4437,14.4437,7400.0
2008-03-10 10:05:00,23.9,23.91,23.83,23.87,4700.0,14.4195,14.4256,14.3773,14.4014,4700.0
2008-03-10 10:10:00,23.86,23.95,23.85,23.89,2300.0,14.3954,14.4497,14.3894,14.4135,2300.0
2008-03-10 10:15:00,23.93,23.98,23.86,23.86,6400.0,14.4376,14.4678,14.3954,14.3954,6400.0
2008-03-10 10:20:00,23.86,23.87,23.83,23.87,1300.0,14.3954,14.4014,14.3773,14.4014,1300.0
2008-03-10 10:25:00,23.89,23.97,23.86,23.96,1900.0,14.4135,14.4618,14.3954,14.4557,1900.0
2008-03-10 10:30:00,23.96,24.04,23.92,23.92,13000.0,14.4557,14.504,14.4316,14.4316,13000.0
2008-03-10 10:35:00,23.91,23.98,23.83,23.88,7500.0,14.4256,14.4678,14.3773,14.4075,7500.0
2008-03-10 10:40:00,23.89,23.92,23.83,23.86,6300.0,14.4135,14.4316,14.3773,14.3954,6300.0
2008-03-10 10:45:00,23.86,23.99,23.85,23.92,9100.0,14.3954,14.4738,14.3894,14.4316,9100.0
2008-03-10 10:50:00,23.9,23.96,23.88,23.89,28500.0,14.4195,14.4557,14.4075,14.4135,28500.0
2008-03-10 10:55:00,23.9,23.91,23.83,23.83,6000.0,14.4195,14.4256,14.3773,14.3773,6000.0
2008-03-10 11:00:00,23.83,23.89,23.82,23.89,3300.0,14.3773,14.4135,14.3713,14.4135,3300.0
2008-03-10 11:05:00,23.9,23.96,23.88,23.9,4400.0,14.4195,14.4557,14.4075,14.4195,4400.0
2008-03-10 11:10:00,23.92,23.95,23.92,23.95,5400.0,14.4316,14.4497,14.4316,14.4497,5400.0
2008-03-10 11:15:00,23.94,23.94,23.9,23.92,3100.0,14.4437,14.4437,14.4195,14.4316,3100.0
2008-03-10 11:20:00,23.92,23.94,23.84,23.84,6600.0,14.4316,14.4437,14.3833,14.3833,6600.0
2008-03-10 11:25:00,23.84,23.85,23.75,23.77,4300.0,14.3833,14.3894,14.329,14.3411,4300.0
2008-03-10 11:30:00,23.75,23.8,23.75,23.76,5500.0,14.329,14.3592,14.329,14.3351,5500.0
2008-03-10 11:35:00,23.77,23.78,23.72,23.75,4200.0,14.3411,14.3471,14.3109,14.329,4200.0
2008-03-10 11:40:00,23.72,23.72,23.66,23.68,6600.0,14.3109,14.3109,14.2747,14.2868,6600.0
2008-03-10 11:45:00,23.69,23.7,23.61,23.7,7500.0,14.2928,14.2989,14.2446,14.2989,7500.0
2008-03-10 11:50:00,23.68,23.82,23.68,23.81,21800.0,14.2868,14.3713,14.2868,14.3652,21800.0
2008-03-10 11:55:00,23.82,23.88,23.81,23.86,2500.0,14.3713,14.4075,14.3652,14.3954,2500.0
2008-03-10 12:00:00,23.86,23.87,23.75,23.75,6800.0,14.3954,14.4014,14.329,14.329,6800.0
2008-03-10 12:05:00,23.77,23.86,23.74,23.86,7400.0,14.3411,14.3954,14.323,14.3954,7400.0
2008-03-10 12:10:00,23.86,23.93,23.85,23.92,6600.0,14.3954,14.4376,14.3894,14.4316,6600.0
2008-03-10 12:15:00,23.91,23.96,23.86,23.93,4400.0,14.4256,14.4557,14.3954,14.4376,4400.0
2008-03-10 12:20:00,23.92,23.96,23.92,23.96,3300.0,14.4316,14.4557,14.4316,14.4557,3300.0
2008-03-10 12:25:00,23.93,23.93,23.83,23.84,4300.0,14.4376,14.4376,14.3773,14.3833,4300.0
2008-03-10 12:30:00,23.84,23.88,23.82,23.86,2700.0,14.3833,14.4075,14.3713,14.3954,2700.0
2008-03-10 12:35:00,23.86,24.0,23.86,23.98,5000.0,14.3954,14.4799,14.3954,14.4678,5000.0
2008-03-10 12:40:00,23.99,23.99,23.94,23.94,4500.0,14.4738,14.4738,14.4437,14.4437,4500.0
2008-03-10 12:45:00,23.92,23.92,23.86,23.86,1300.0,14.4316,14.4316,14.3954,14.3954,1300.0
2008-03-10 12:50:00,23.87,23.96,23.84,23.93,5000.0,14.4014,14.4557,14.3833,14.4376,5000.0
2008-03-10 12:55:00,23.96,24.02,23.94,23.94,7300.0,14.4557,14.4919,14.4437,14.4437,7300.0
2008-03-10 13:00:00,23.93,23.93,23.89,23.89,3700.0,14.4376,14.4376,14.4135,14.4135,3700.0
2008-03-10 13:05:00,23.88,23.88,23.84,23.87,4000.0,14.4075,14.4075,14.3833,14.4014,4000.0
2008-03-10 13:10:00,23.87,23.93,23.87,23.93,2700.0,14.4014,14.4376,14.4014,14.4376,2700.0
2008-03-10 13:15:00,23.92,23.97,23.92,23.94,3900.0,14.4316,14.4618,14.4316,14.4437,3900.0
2008-03-10 13:20:00,23.94,23.94,23.88,23.91,9600.0,14.4437,14.4437,14.4075,14.4256,9600.0
2008-03-10 13:25:00,23.9,23.91,23.83,23.85,3900.0,14.4195,14.4256,14.3773,14.3894,3900.0
2008-03-10 13:30:00,23.84,23.91,23.84,23.89,5300.0,14.3833,14.4256,14.3833,14.4135,5300.0
2008-03-10 13:35:00,23.88,23.89,23.84,23.86,3900.0,14.4075,14.4135,14.3833,14.3954,3900.0
2008-03-10 13:40:00,23.87,23.89,23.86,23.88,1500.0,14.4014,14.4135,14.3954,14.4075,1500.0
2008-03-10 13:45:00,23.89,23.89,23.85,23.86,4700.0,14.4135,14.4135,14.3894,14.3954,4700.0
2008-03-10 13:50:00,23.86,23.89,23.86,23.86,2600.0,14.3954,14.4135,14.3954,14.3954,2600.0
2008-03-10 13:55:00,23.85,23.86,23.79,23.8,2800.0,14.3894,14.3954,14.3532,14.3592,2800.0
2008-03-10 14:00:00,23.79,23.85,23.79,23.8,5900.0,14.3532,14.3894,14.3532,14.3592,5900.0
2008-03-10 14:05:00,23.82,23.83,23.76,23.76,3700.0,14.3713,14.3773,14.3351,14.3351,3700.0
2008-03-10 14:10:00,23.78,23.85,23.76,23.82,7700.0,14.3471,14.3894,14.3351,14.3713,7700.0
2008-03-10 14:15:00,23.83,23.84,23.77,23.78,4200.0,14.3773,14.3833,14.3411,14.3471,4200.0
2008-03-10 14:20:00,23.77,23.77,23.71,23.72,6700.0,14.3411,14.3411,14.3049,14.3109,6700.0
2008-03-10 14:25:00,23.73,23.8,23.69,23.79,4300.0,14.317,14.3592,14.2928,14.3532,4300.0
2008-03-10 14:30:00,23.8,23.87,23.77,23.84,5600.0,14.3592,14.4014,14.3411,14.3833,5600.0
2008-03-10 14:35:00,23.85,23.91,23.84,23.9,5300.0,14.3894,14.4256,14.3833,14.4195,5300.0
2008-03-10 14:40:00,23.9,23.9,23.81,23.82,9500.0,14.4195,14.4195,14.3652,14.3713,9500.0
2008-03-10 14:45:00,23.81,23.83,23.8,23.83,4700.0,14.3652,14.3773,14.3592,14.3773,4700.0
2008-03-10 14:50:00,23.82,23.87,23.82,23.86,4000.0,14.3713,14.4014,14.3713,14.3954,4000.0
2008-03-10 14:55:00,23.86,23.91,23.79,23.81,11500.0,14.3954,14.4256,14.3532,14.3652,11500.0
2008-03-10 15:00:00,23.81,23.86,23.8,23.86,4900.0,14.3652,14.3954,14.3592,14.3954,4900.0
2008-03-10 15:05:00,23.87,23.91,23.87,23.91,9800.0,14.4014,14.4256,14.4014,14.4256,9800.0
2008-03-10 15:10:00,23.91,23.93,23.85,23.93,5100.0,14.4256,14.4376,14.3894,14.4376,5100.0
2008-03-10 15:15:00,23.91,23.92,23.89,23.92,7100.0,14.4256,14.4316,14.4135,14.4316,7100.0
2008-03-10 15:20:00,23.91,23.98,23.87,23.95,9300.0,14.4256,14.4678,14.4014,14.4497,9300.0
2008-03-10 15:25:00,23.95,23.96,23.91,23.93,10800.0,14.4497,14.4557,14.4256,14.4376,10800.0
2008-03-10 15:30:00,23.93,24.01,23.89,24.0,14200.0,14.4376,14.4859,14.4135,14.4799,14200.0
2008-03-10 15:35:00,24.0,24.02,23.98,24.01,16200.0,14.4799,14.4919,14.4678,14.4859,16200.0
2008-03-10 15:40:00,24.0,24.03,23.96,24.03,25800.0,14.4799,14.498,14.4557,14.498,25800.0
2008-03-10 15:45:00,24.04,24.04,23.99,23.99,13200.0,14.504,14.504,14.4738,14.4738,13200.0
2008-03-10 15:50:00,23.99,24.0,23.97,23.97,19500.0,14.4738,14.4799,14.4618,14.4618,19500.0
2008-03-10 15:55:00,23.97,24.03,23.96,24.0,66000.0,14.4618,14.498,14.4557,14.4799,66000.0
2008-03-11 09:30:00,24.5,24.74,24.41,24.55,11900.0,14.7815,14.9263,14.7272,14.8117,11900.0
2008-03-11 09:35:00,24.55,24.55,24.38,24.38,3800.0,14.8117,14.8117,14.7091,14.7091,3800.0
2008-03-11 09:40:00,24.38,24.38,24.14,24.14,6900.0,14.7091,14.7091,14.5643,14.5643,6900.0
2008-03-11 09:45:00,24.1,24.14,23.97,24.02,9900.0,14.5402,14.5643,14.4618,14.4919,9900.0
2008-03-11 09:50:00,24.05,24.26,24.05,24.26,19200.0,14.51,14.6367,14.51,14.6367,19200.0
2008-03-11 09:55:00,24.26,24.38,24.26,24.29,15100.0,14.6367,14.7091,14.6367,14.6548,15100.0
2008-03-11 10:00:00,24.27,24.29,24.17,24.2,13800.0,14.6428,14.6548,14.5824,14.6005,13800.0
2008-03-11 10:05:00,24.2,24.2,24.09,24.18,9400.0,14.6005,14.6005,14.5342,14.5885,9400.0
2008-03-11 10:10:00,24.18,24.33,24.14,24.3,8500.0,14.5885,14.679,14.5643,14.6609,8500.0
2008-03-11 10:15:00,24.28,24.34,24.28,24.29,8900.0,14.6488,14.685,14.6488,14.6548,8900.0
2008-03-11 10:20:00,24.28,24.31,24.26,24.3,7000.0,14.6488,14.6669,14.6367,14.6609,7000.0
2008-03-11 10:25:00,24.29,24.38,24.29,24.32,4900.0,14.6548,14.7091,14.6548,14.6729,4900.0
2008-03-11 10:30:00,24.32,24.36,24.27,24.31,11200.0,14.6729,14.6971,14.6428,14.6669,11200.0
2008-03-11 10:35:00,24.31,24.31,24.23,24.29,17600.0,14.6669,14.6669,14.6186,14.6548,17600.0
2008-03-11 10:40:00,24.27,24.43,24.26,24.42,21800.0,14.6428,14.7393,14.6367,14.7333,21800.0
2008-03-11 10:45:00,24.41,24.42,24.31,24.34,16400.0,14.7272,14.7333,14.6669,14.685,16400.0
2008-03-11 10:50:00,24.35,24.42,24.32,24.4,6600.0,14.691,14.7333,14.6729,14.7212,6600.0
2008-03-11 10:55:00,24.4,24.49,24.38,24.47,6800.0,14.7212,14.7755,14.7091,14.7634,6800.0
2008-03-11 11:00:00,24.47,24.5,24.41,24.42,6900.0,14.7634,14.7815,14.7272,14.7333,6900.0
2008-03-11 11:05:00,24.43,24.43,24.35,24.4,13000.0,14.7393,14.7393,14.691,14.7212,13000.0
2008-03-11 11:10:00,24.42,24.42,24.32,24.35,11600.0,14.7333,14.7333,14.6729,14.691,11600.0
2008-03-11 11:15:00,24.34,24.34,24.29,24.31,9600.0,14.685,14.685,14.6548,14.6669,9600.0
2008-03-11 11:20:00,24.31,24.37,24.31,24.36,15600.0,14.6669,14.7031,14.6669,14.6971,15600.0
2008-03-11 11:25:00,24.36,24.4,24.33,24.33,9900.0,14.6971,14.7212,14.679,14.679,9900.0
2008-03-11 11:30:00,24.35,24.36,24.33,24.33,5800.0,14.691,14.6971,14.679,14.679,5800.0
2008-03-11 11:35:00,24.34,24.34,24.24,24.24,8600.0,14.685,14.685,14.6247,14.6247,8600.0
2008-03-11 11:40:00,24.24,24.25,24.16,24.17,7800.0,14.6247,14.6307,14.5764,14.5824,7800.0
2008-03-11 11:45:00,24.16,24.19,24.1,24.13,6800.0,14.5764,14.5945,14.5402,14.5583,6800.0
2008-03-11 11:50:00,24.14,24.19,24.09,24.17,10700.0,14.5643,14.5945,14.5342,14.5824,10700.0
2008-03-11 11:55:00,24.19,24.2,24.11,24.18,6500.0,14.5945,14.6005,14.5462,14.5885,6500.0
2008-03-11 12:00:00,24.13,24.21,24.13,24.19,2600.0,14.5583,14.6066,14.5583,14.5945,2600.0
2008-03-11 12:05:00,24.18,24.23,24.13,24.22,7100.0,14.5885,14.6186,14.5583,14.6126,7100.0
2008-03-11 12:10:00,24.22,24.25,24.19,24.25,5900.0,14.6126,14.6307,14.5945,14.6307,5900.0
2008-03-11 12:15:00,24.22,24.25,24.19,24.19,6400.0,14.6126,14.6307,14.5945,14.5945,6400.0
2008-03-11 12:20:00,24.22,24.22,24.18,24.18,8300.0,14.6126,14.6126,14.5885,14.5885,8300.0
2008-03-11 12:25:00,24.18,24.2,24.1,24.17,6700.0,14.5885,14.6005,14.5402,14.5824,6700.0
2008-03-11 12:30:00,24.17,24.17,24.12,24.14,5900.0,14.5824,14.5824,14.5523,14.5643,5900.0
2008-03-11 12:35:00,24.13,24.16,24.05,24.05,6900.0,14.5583,14.5764,14.51,14.51,6900.0
2008-03-11 12:40:00,24.06,24.07,24.01,24.04,5300.0,14.5161,14.5221,14.4859,14.504,5300.0
2008-03-11 12:45:00,24.03,24.04,24.0,24.0,4300.0,14.498,14.504,14.4799,14.4799,4300.0
2008-03-11 12:50:00,24.0,24.09,23.99,24.04,3000.0,14.4799,14.5342,14.4738,14.504,3000.0
2008-03-11 12:55:00,24.05,24.2,24.05,24.19,8800.0,14.51,14.6005,14.51,14.5945,8800.0
2008-03-11 13:00:00,24.18,24.2,24.13,24.15,2800.0,14.5885,14.6005,14.5583,14.5704,2800.0
2008-03-11 13:05:00,24.16,24.16,24.1,24.1,3300.0,14.5764,14.5764,14.5402,14.5402,3300.0
2008-03-11 13:10:00,24.09,24.21,24.09,24.14,6500.0,14.5342,14.6066,14.5342,14.5643,6500.0
2008-03-11 13:15:00,24.13,24.23,24.12,24.23,2900.0,14.5583,14.6186,14.5523,14.6186,2900.0
2008-03-11 13:20:00,24.23,24.29,24.18,24.23,25900.0,14.6186,14.6548,14.5885,14.6186,25900.0
2008-03-11 13:25:00,24.23,24.36,24.23,24.31,35900.0,14.6186,14.6971,14.6186,14.6669,35900.0
2008-03-11 13:30:00,24.31,24.31,24.22,24.22,3300.0,14.6669,14.6669,14.6126,14.6126,3300.0
2008-03-11 13:35:00,24.23,24.25,24.18,24.2,45100.0,14.6186,14.6307,14.5885,14.6005,45100.0
2008-03-11 13:40:00,24.21,24.25,24.18,24.19,51500.0,14.6066,14.6307,14.5885,14.5945,51500.0
2008-03-11 13:45:00,24.19,24.19,24.12,24.12,3300.0,14.5945,14.5945,14.5523,14.5523,3300.0
2008-03-11 13:50:00,24.13,24.2,24.12,24.2,4800.0,14.5583,14.6005,14.5523,14.6005,4800.0
2008-03-11 13:55:00,24.2,24.28,24.2,24.24,5200.0,14.6005,14.6488,14.6005,14.6247,5200.0
2008-03-11 14:00:00,24.25,24.31,24.22,24.31,36300.0,14.6307,14.6669,14.6126,14.6669,36300.0
2008-03-11 14:05:00,24.28,24.31,24.22,24.29,12600.0,14.6488,14.6669,14.6126,14.6548,12600.0
2008-03-11 14:10:00,24.28,24.36,24.26,24.29,6800.0,14.6488,14.6971,14.6367,14.6548,6800.0
2008-03-11 14:15:00,24.29,24.35,24.28,24.35,6000.0,14.6548,14.691,14.6488,14.691,6000.0
2008-03-11 14:20:00,24.33,24.35,24.28,24.3,6700.0,14.679,14.691,14.6488,14.6609,6700.0
2008-03-11 14:25:00,24.3,24.3,24.24,24.25,2600.0,14.6609,14.6609,14.6247,14.6307,2600.0
2008-03-11 14:30:00,24.24,24.32,24.22,24.3,5700.0,14.6247,14.6729,14.6126,14.6609,5700.0
2008-03-11 14:35:00,24.3,24.35,24.3,24.32,7400.0,14.6609,14.691,14.6609,14.6729,7400.0
2008-03-11 14:40:00,24.33,24.34,24.29,24.34,7300.0,14.679,14.685,14.6548,14.685,7300.0
2008-03-11 14:45:00,24.34,24.36,24.32,24.36,10100.0,14.685,14.6971,14.6729,14.6971,10100.0
2008-03-11 14:50:00,24.36,24.37,24.31,24.36,10100.0,14.6971,14.7031,14.6669,14.6971,10100.0
2008-03-11 14:55:00,24.35,24.37,24.3,24.3,9600.0,14.691,14.7031,14.6609,14.6609,9600.0
2008-03-11 15:00:00,24.32,24.34,24.27,24.29,13800.0,14.6729,14.685,14.6428,14.6548,13800.0
2008-03-11 15:05:00,24.29,24.33,24.28,24.3,3300.0,14.6548,14.679,14.6488,14.6609,3300.0
2008-03-11 15:10:00,24.3,24.33,24.28,24.28,7500.0,14.6609,14.679,14.6488,14.6488,7500.0
2008-03-11 15:15:00,24.28,24.34,24.28,24.31,9000.0,14.6488,14.685,14.6488,14.6669,9000.0
2008-03-11 15:20:00,24.31,24.34,24.28,24.33,14600.0,14.6669,14.685,14.6488,14.679,14600.0
2008-03-11 15:25:00,24.32,24.38,24.31,24.38,6000.0,14.6729,14.7091,14.6669,14.7091,6000.0
2008-03-11 15:30:00,24.38,24.38,24.29,24.31,11500.0,14.7091,14.7091,14.6548,14.6669,11500.0
2008-03-11 15:35:00,24.31,24.41,24.31,24.41,10000.0,14.6669,14.7272,14.6669,14.7272,10000.0
2008-03-11 15:40:00,24.4,24.4,24.34,24.37,7200.0,14.7212,14.7212,14.685,14.7031,7200.0
2008-03-11 15:45:00,24.38,24.41,24.34,24.38,9100.0,14.7091,14.7272,14.685,14.7091,9100.0
2008-03-11 15:50:00,24.38,24.48,24.38,24.47,14200.0,14.7091,14.7695,14.7091,14.7634,14200.0
2008-03-11 15:55:00,24.47,24.54,24.47,24.54,46400.0,14.7634,14.8057,14.7634,14.8057,46400.0
2008-03-12 09:30:00,24.6,24.71,24.53,24.65,2900.0,14.8419,14.9082,14.7996,14.872,2900.0
2008-03-12 09:35:00,24.73,24.84,24.73,24.83,7500.0,14.9203,14.9867,14.9203,14.9806,7500.0
2008-03-12 09:40:00,24.81,24.9,24.72,24.72,13500.0,14.9686,15.0229,14.9143,14.9143,13500.0
2008-03-12 09:45:00,24.72,24.8,24.69,24.77,9500.0,14.9143,14.9625,14.8962,14.9444,9500.0
2008-03-12 09:50:00,24.81,24.81,24.67,24.69,4100.0,14.9686,14.9686,14.8841,14.8962,4100.0
2008-03-12 09:55:00,24.67,24.68,24.61,24.63,5200.0,14.8841,14.8901,14.8479,14.86,5200.0
2008-03-12 10:00:00,24.64,24.65,24.5,24.5,3600.0,14.866,14.872,14.7815,14.7815,3600.0
2008-03-12 10:05:00,24.5,24.53,24.45,24.48,3200.0,14.7815,14.7996,14.7514,14.7695,3200.0
2008-03-12 10:10:00,24.48,24.52,24.45,24.5,2500.0,14.7695,14.7936,14.7514,14.7815,2500.0
2008-03-12 10:15:00,24.5,24.55,24.5,24.53,1800.0,14.7815,14.8117,14.7815,14.7996,1800.0
2008-03-12 10:20:00,24.57,24.59,24.56,24.57,2100.0,14.8238,14.8358,14.8177,14.8238,2100.0
2008-03-12 10:25:00,24.56,24.58,24.54,24.55,2200.0,14.8177,14.8298,14.8057,14.8117,2200.0
2008-03-12 10:30:00,24.58,24.63,24.57,24.63,3100.0,14.8298,14.86,14.8238,14.86,3100.0
2008-03-12 10:35:00,24.64,24.73,24.64,24.73,5500.0,14.866,14.9203,14.866,14.9203,5500.0
2008-03-12 10:40:00,24.74,24.78,24.67,24.71,52600.0,14.9263,14.9505,14.8841,14.9082,52600.0
2008-03-12 10:45:00,24.7,24.73,24.62,24.67,50700.0,14.9022,14.9203,14.8539,14.8841,50700.0
2008-03-12 10:50:00,24.68,24.77,24.68,24.69,36400.0,14.8901,14.9444,14.8901,14.8962,36400.0
2008-03-12 10:55:00,24.69,24.71,24.68,24.7,4700.0,14.8962,14.9082,14.8901,14.9022,4700.0
2008-03-12 11:00:00,24.71,24.76,24.71,24.76,4000.0,14.9082,14.9384,14.9082,14.9384,4000.0
2008-03-12 11:05:00,24.76,24.81,24.74,24.74,7700.0,14.9384,14.9686,14.9263,14.9263,7700.0
2008-03-12 11:10:00,24.74,24.82,24.74,24.78,15600.0,14.9263,14.9746,14.9263,14.9505,15600.0
2008-03-12 11:15:00,24.77,24.81,24.76,24.76,5200.0,14.9444,14.9686,14.9384,14.9384,5200.0
2008-03-12 11:20:00,24.79,24.79,24.72,24.75,8000.0,14.9565,14.9565,14.9143,14.9324,8000.0
2008-03-12 11:25:00,24.73,24.75,24.7,24.72,3100.0,14.9203,14.9324,14.9022,14.9143,3100.0
2008-03-12 11:30:00,24.7,24.71,24.67,24.68,2900.0,14.9022,14.9082,14.8841,14.8901,2900.0
2008-03-12 11:35:00,24.64,24.64,24.6,24.64,2300.0,14.866,14.866,14.8419,14.866,2300.0
2008-03-12 11:40:00,24.65,24.67,24.62,24.62,2700.0,14.872,14.8841,14.8539,14.8539,2700.0
2008-03-12 11:45:00,24.63,24.64,24.57,24.57,2100.0,14.86,14.866,14.8238,14.8238,2100.0
2008-03-12 11:50:00,24.57,24.58,24.51,24.52,7000.0,14.8238,14.8298,14.7876,14.7936,7000.0
2008-03-12 11:55:00,24.53,24.54,24.51,24.53,3600.0,14.7996,14.8057,14.7876,14.7996,3600.0
2008-03-12 12:00:00,24.51,24.53,24.51,24.53,2000.0,14.7876,14.7996,14.7876,14.7996,2000.0
2008-03-12 12:05:00,24.52,24.52,24.49,24.52,2000.0,14.7936,14.7936,14.7755,14.7936,2000.0
2008-03-12 12:10:00,24.52,24.53,24.51,24.51,2800.0,14.7936,14.7996,14.7876,14.7876,2800.0
2008-03-12 12:15:00,24.5,24.51,24.45,24.46,3200.0,14.7815,14.7876,14.7514,14.7574,3200.0
2008-03-12 12:20:00,24.46,24.48,24.41,24.41,5300.0,14.7574,14.7695,14.7272,14.7272,5300.0
2008-03-12 12:25:00,24.42,24.56,24.42,24.55,32900.0,14.7333,14.8177,14.7333,14.8117,32900.0
2008-03-12 12:30:00,24.56,24.58,24.53,24.58,3200.0,14.8177,14.8298,14.7996,14.8298,3200.0
2008-03-12 12:35:00,24.58,24.59,24.56,24.58,1900.0,14.8298,14.8358,14.8177,14.8298,1900.0
2008-03-12 12:40:00,24.59,24.6,24.57,24.57,2700.0,14.8358,14.8419,14.8238,14.8238,2700.0
2008-03-12 12:45:00,24.57,24.57,24.5,24.53,22100.0,14.8238,14.8238,14.7815,14.7996,22100.0
2008-03-12 12:50:00,24.55,24.59,24.55,24.59,4800.0,14.8117,14.8358,14.8117,14.8358,4800.0
2008-03-12 12:55:00,24.57,24.6,24.56,24.56,2200.0,14.8238,14.8419,14.8177,14.8177,2200.0
2008-03-12 13:00:00,24.59,24.7,24.58,24.67,8100.0,14.8358,14.9022,14.8298,14.8841,8100.0
2008-03-12 13:05:00,24.69,24.72,24.67,24.7,12500.0,14.8962,14.9143,14.8841,14.9022,12500.0
2008-03-12 13:10:00,24.69,24.7,24.58,24.58,5800.0,14.8962,14.9022,14.8298,14.8298,5800.0
2008-03-12 13:15:00,24.58,24.61,24.58,24.59,1600.0,14.8298,14.8479,14.8298,14.8358,1600.0
2008-03-12 13:20:00,24.59,24.64,24.59,24.63,6600.0,14.8358,14.866,14.8358,14.86,6600.0
2008-03-12 13:25:00,24.64,24.64,24.57,24.57,3000.0,14.866,14.866,14.8238,14.8238,3000.0
2008-03-12 13:30:00,24.57,24.57,24.55,24.57,1700.0,14.8238,14.8238,14.8117,14.8238,1700.0
2008-03-12 13:35:00,24.55,24.57,24.54,24.55,10300.0,14.8117,14.8238,14.8057,14.8117,10300.0
2008-03-12 13:40:00,24.52,24.55,24.43,24.44,19500.0,14.7936,14.8117,14.7393,14.7453,19500.0
2008-03-12 13:45:00,24.44,24.51,24.44,24.51,6700.0,14.7453,14.7876,14.7453,14.7876,6700.0
2008-03-12 13:50:00,24.52,24.56,24.5,24.54,28700.0,14.7936,14.8177,14.7815,14.8057,28700.0
2008-03-12 13:55:00,24.53,24.57,24.5,24.55,24300.0,14.7996,14.8238,14.7815,14.8117,24300.0
2008-03-12 14:00:00,24.57,24.62,24.52,24.59,11000.0,14.8238,14.8539,14.7936,14.8358,11000.0
2008-03-12 14:05:00,24.59,24.59,24.51,24.55,5600.0,14.8358,14.8358,14.7876,14.8117,5600.0
2008-03-12 14:10:00,24.52,24.56,24.5,24.55,5000.0,14.7936,14.8177,14.7815,14.8117,5000.0
2008-03-12 14:15:00,24.55,24.57,24.55,24.57,2700.0,14.8117,14.8238,14.8117,14.8238,2700.0
2008-03-12 14:20:00,24.6,24.61,24.58,24.58,2200.0,14.8419,14.8479,14.8298,14.8298,2200.0
2008-03-12 14:25:00,24.55,24.56,24.54,24.56,7200.0,14.8117,14.8177,14.8057,14.8177,7200.0
2008-03-12 14:30:00,24.56,24.61,24.55,24.6,6000.0,14.8177,14.8479,14.8117,14.8419,6000.0
2008-03-12 14:35:00,24.64,24.69,24.61,24.63,3700.0,14.866,14.8962,14.8479,14.86,3700.0
2008-03-12 14:40:00,24.61,24.71,24.61,24.71,4900.0,14.8479,14.9082,14.8479,14.9082,4900.0
2008-03-12 14:45:00,24.69,24.69,24.59,24.62,6700.0,14.8962,14.8962,14.8358,14.8539,6700.0
2008-03-12 14:50:00,24.61,24.63,24.54,24.55,21100.0,14.8479,14.86,14.8057,14.8117,21100.0
2008-03-12 14:55:00,24.54,24.54,24.42,24.42,10200.0,14.8057,14.8057,14.7333,14.7333,10200.0
2008-03-12 15:00:00,24.42,24.45,24.41,24.44,7600.0,14.7333,14.7514,14.7272,14.7453,7600.0
2008-03-12 15:05:00,24.45,24.46,24.41,24.41,6000.0,14.7514,14.7574,14.7272,14.7272,6000.0
2008-03-12 15:10:00,24.4,24.41,24.35,24.39,6200.0,14.7212,14.7272,14.691,14.7152,6200.0
2008-03-12 15:15:00,24.41,24.46,24.4,24.41,4300.0,14.7272,14.7574,14.7212,14.7272,4300.0
2008-03-12 15:20:00,24.42,24.42,24.38,24.39,3200.0,14.7333,14.7333,14.7091,14.7152,3200.0
2008-03-12 15:25:00,24.4,24.42,24.31,24.31,8800.0,14.7212,14.7333,14.6669,14.6669,8800.0
2008-03-12 15:30:00,24.31,24.37,24.3,24.3,9500.0,14.6669,14.7031,14.6609,14.6609,9500.0
2008-03-12 15:35:00,24.3,24.33,24.27,24.3,15200.0,14.6609,14.679,14.6428,14.6609,15200.0
2008-03-12 15:40:00,24.3,24.34,24.29,24.32,9400.0,14.6609,14.685,14.6548,14.6729,9400.0
2008-03-12 15:45:00,24.32,24.34,24.26,24.33,24200.0,14.6729,14.685,14.6367,14.679,24200.0
2008-03-12 15:50:00,24.32,24.34,24.3,24.3,10800.0,14.6729,14.685,14.6609,14.6609,10800.0
2008-03-12 15:55:00,24.3,24.33,24.29,24.32,38800.0,14.6609,14.679,14.6548,14.6729,38800.0
2008-03-13 09:30:00,24.25,24.25,24.0,24.08,21300.0,14.6307,14.6307,14.4799,14.5281,21300.0
2008-03-13 09:35:00,24.06,24.26,24.06,24.19,5600.0,14.5161,14.6367,14.5161,14.5945,5600.0
2008-03-13 09:40:00,24.16,24.22,24.07,24.1,7300.0,14.5764,14.6126,14.5221,14.5402,7300.0
2008-03-13 09:45:00,24.07,24.17,24.07,24.17,7800.0,14.5221,14.5824,14.5221,14.5824,7800.0
2008-03-13 09:50:00,24.17,24.24,24.16,24.24,5100.0,14.5824,14.6247,14.5764,14.6247,5100.0
2008-03-13 09:55:00,24.23,24.23,24.09,24.1,11900.0,14.6186,14.6186,14.5342,14.5402,11900.0
2008-03-13 10:00:00,24.13,24.22,24.1,24.2,7700.0,14.5583,14.6126,14.5402,14.6005,7700.0
2008-03-13 10:05:00,24.2,24.26,24.17,24.26,10300.0,14.6005,14.6367,14.5824,14.6367,10300.0
2008-03-13 10:10:00,24.26,24.35,24.25,24.33,4400.0,14.6367,14.691,14.6307,14.679,4400.0
2008-03-13 10:15:00,24.33,24.35,24.23,24.23,3300.0,14.679,14.691,14.6186,14.6186,3300.0
2008-03-13 10:20:00,24.23,24.27,24.1,24.13,4200.0,14.6186,14.6428,14.5402,14.5583,4200.0
2008-03-13 10:25:00,24.13,24.14,24.08,24.14,6300.0,14.5583,14.5643,14.5281,14.5643,6300.0
2008-03-13 10:30:00,24.16,24.19,24.11,24.19,4400.0,14.5764,14.5945,14.5462,14.5945,4400.0
2008-03-13 10:35:00,24.16,24.2,24.08,24.09,6500.0,14.5764,14.6005,14.5281,14.5342,6500.0
2008-03-13 10:40:00,24.12,24.19,24.1,24.15,3500.0,14.5523,14.5945,14.5402,14.5704,3500.0
2008-03-13 10:45:00,24.14,24.2,24.11,24.18,2800.0,14.5643,14.6005,14.5462,14.5885,2800.0
2008-03-13 10:50:00,24.17,24.19,24.15,24.16,1800.0,14.5824,14.5945,14.5704,14.5764,1800.0
2008-03-13 10:55:00,24.16,24.19,24.15,24.18,1900.0,14.5764,14.5945,14.5704,14.5885,1900.0
2008-03-13 11:00:00,24.19,24.19,24.13,24.16,2100.0,14.5945,14.5945,14.5583,14.5764,2100.0
2008-03-13 11:05:00,24.15,24.39,24.15,24.34,9500.0,14.5704,14.7152,14.5704,14.685,9500.0
2008-03-13 11:10:00,24.33,24.46,24.33,24.36,11900.0,14.679,14.7574,14.679,14.6971,11900.0
2008-03-13 11:15:00,24.3,24.3,24.18,24.18,5200.0,14.6609,14.6609,14.5885,14.5885,5200.0
2008-03-13 11:20:00,24.21,24.41,24.21,24.38,21900.0,14.6066,14.7272,14.6066,14.7091,21900.0
2008-03-13 11:25:00,24.39,24.39,24.24,24.29,5500.0,14.7152,14.7152,14.6247,14.6548,5500.0
2008-03-13 11:30:00,24.27,24.29,24.22,24.22,5700.0,14.6428,14.6548,14.6126,14.6126,5700.0
2008-03-13 11:35:00,24.25,24.27,24.23,24.26,3000.0,14.6307,14.6428,14.6186,14.6367,3000.0
2008-03-13 11:40:00,24.27,24.3,24.23,24.26,1800.0,14.6428,14.6609,14.6186,14.6367,1800.0
2008-03-13 11:45:00,24.26,24.27,24.2,24.24,1700.0,14.6367,14.6428,14.6005,14.6247,1700.0
2008-03-13 11:50:00,24.26,24.31,24.26,24.3,1500.0,14.6367,14.6669,14.6367,14.6609,1500.0
2008-03-13 11:55:00,24.28,24.32,24.28,24.28,1900.0,14.6488,14.6729,14.6488,14.6488,1900.0
2008-03-13 12:00:00,24.32,24.46,24.32,24.42,6200.0,14.6729,14.7574,14.6729,14.7333,6200.0
2008-03-13 12:05:00,24.42,24.42,24.29,24.34,4100.0,14.7333,14.7333,14.6548,14.685,4100.0
2008-03-13 12:10:00,24.31,24.33,24.23,24.23,4300.0,14.6669,14.679,14.6186,14.6186,4300.0
2008-03-13 12:15:00,24.25,24.29,24.25,24.29,2900.0,14.6307,14.6548,14.6307,14.6548,2900.0
2008-03-13 12:20:00,24.24,24.24,24.14,24.2,5200.0,14.6247,14.6247,14.5643,14.6005,5200.0
2008-03-13 12:25:00,24.2,24.24,24.17,24.2,3900.0,14.6005,14.6247,14.5824,14.6005,3900.0
2008-03-13 12:30:00,24.2,24.24,24.19,24.2,1500.0,14.6005,14.6247,14.5945,14.6005,1500.0
2008-03-13 12:35:00,24.18,24.27,24.17,24.23,4200.0,14.5885,14.6428,14.5824,14.6186,4200.0
2008-03-13 12:40:00,24.22,24.23,24.09,24.12,2600.0,14.6126,14.6186,14.5342,14.5523,2600.0
2008-03-13 12:45:00,24.1,24.16,24.09,24.14,2000.0,14.5402,14.5764,14.5342,14.5643,2000.0
2008-03-13 12:50:00,24.14,24.17,24.13,24.17,2300.0,14.5643,14.5824,14.5583,14.5824,2300.0
2008-03-13 12:55:00,24.17,24.2,24.16,24.19,1800.0,14.5824,14.6005,14.5764,14.5945,1800.0
2008-03-13 13:00:00,24.19,24.21,24.17,24.18,2600.0,14.5945,14.6066,14.5824,14.5885,2600.0
2008-03-13 13:05:00,24.17,24.32,24.16,24.26,10200.0,14.5824,14.6729,14.5764,14.6367,10200.0
2008-03-13 13:10:00,24.27,24.28,24.13,24.14,51600.0,14.6428,14.6488,14.5583,14.5643,51600.0
2008-03-13 13:15:00,24.18,24.22,24.15,24.16,16200.0,14.5885,14.6126,14.5704,14.5764,16200.0
2008-03-13 13:20:00,24.16,24.24,24.14,24.14,36400.0,14.5764,14.6247,14.5643,14.5643,36400.0
2008-03-13 13:25:00,24.15,24.33,24.13,24.31,10300.0,14.5704,14.679,14.5583,14.6669,10300.0
2008-03-13 13:30:00,24.31,24.32,24.27,24.28,5400.0,14.6669,14.6729,14.6428,14.6488,5400.0
2008-03-13 13:35:00,24.28,24.35,24.28,24.3,4100.0,14.6488,14.691,14.6488,14.6609,4100.0
2008-03-13 13:40:00,24.3,24.3,24.21,24.26,2400.0,14.6609,14.6609,14.6066,14.6367,2400.0
2008-03-13 13:45:00,24.22,24.25,24.17,24.19,5800.0,14.6126,14.6307,14.5824,14.5945,5800.0
2008-03-13 13:50:00,24.21,24.28,24.17,24.24,2100.0,14.6066,14.6488,14.5824,14.6247,2100.0
2008-03-13 13:55:00,24.29,24.39,24.28,24.31,6600.0,14.6548,14.7152,14.6488,14.6669,6600.0
2008-03-13 14:00:00,24.3,24.33,24.27,24.32,5300.0,14.6609,14.679,14.6428,14.6729,5300.0
2008-03-13 14:05:00,24.32,24.47,24.32,24.43,11500.0,14.6729,14.7634,14.6729,14.7393,11500.0
2008-03-13 14:10:00,24.44,24.47,24.39,24.43,8600.0,14.7453,14.7634,14.7152,14.7393,8600.0
2008-03-13 14:15:00,24.41,24.51,24.36,24.42,18500.0,14.7272,14.7876,14.6971,14.7333,18500.0
2008-03-13 14:20:00,24.42,24.52,24.39,24.5,13900.0,14.7333,14.7936,14.7152,14.7815,13900.0
2008-03-13 14:25:00,24.49,24.56,24.47,24.54,14100.0,14.7755,14.8177,14.7634,14.8057,14100.0
2008-03-13 14:30:00,24.54,24.55,24.43,24.43,11800.0,14.8057,14.8117,14.7393,14.7393,11800.0
2008-03-13 14:35:00,24.43,24.51,24.41,24.51,15800.0,14.7393,14.7876,14.7272,14.7876,15800.0
2008-03-13 14:40:00,24.5,24.5,24.41,24.43,11300.0,14.7815,14.7815,14.7272,14.7393,11300.0
2008-03-13 14:45:00,24.44,24.48,24.43,24.47,6700.0,14.7453,14.7695,14.7393,14.7634,6700.0
2008-03-13 14:50:00,24.48,24.52,24.46,24.47,9200.0,14.7695,14.7936,14.7574,14.7634,9200.0
2008-03-13 14:55:00,24.48,24.56,24.47,24.55,10400.0,14.7695,14.8177,14.7634,14.8117,10400.0
2008-03-13 15:00:00,24.55,24.6,24.48,24.52,16200.0,14.8117,14.8419,14.7695,14.7936,16200.0
2008-03-13 15:05:00,24.53,24.58,24.51,24.56,7900.0,14.7996,14.8298,14.7876,14.8177,7900.0
2008-03-13 15:10:00,24.56,24.6,24.54,24.59,7800.0,14.8177,14.8419,14.8057,14.8358,7800.0
2008-03-13 15:15:00,24.59,24.59,24.55,24.55,8500.0,14.8358,14.8358,14.8117,14.8117,8500.0
2008-03-13 15:20:00,24.55,24.58,24.5,24.58,10100.0,14.8117,14.8298,14.7815,14.8298,10100.0
2008-03-13 15:25:00,24.57,24.62,24.56,24.6,12100.0,14.8238,14.8539,14.8177,14.8419,12100.0
2008-03-13 15:30:00,24.6,24.64,24.55,24.55,8800.0,14.8419,14.866,14.8117,14.8117,8800.0
2008-03-13 15:35:00,24.55,24.63,24.55,24.63,9700.0,14.8117,14.86,14.8117,14.86,9700.0
2008-03-13 15:40:00,24.64,24.66,24.6,24.61,7700.0,14.866,14.8781,14.8419,14.8479,7700.0
2008-03-13 15:45:00,24.61,24.63,24.56,24.59,12500.0,14.8479,14.86,14.8177,14.8358,12500.0
2008-03-13 15:50:00,24.6,24.6,24.55,24.57,12500.0,14.8419,14.8419,14.8117,14.8238,12500.0
2008-03-13 15:55:00,24.56,24.62,24.56,24.62,20100.0,14.8177,14.8539,14.8177,14.8539,20100.0
2008-03-14 09:30:00,24.78,24.78,24.52,24.52,18300.0,14.9505,14.9505,14.7936,14.7936,18300.0
2008-03-14 09:35:00,24.56,24.66,24.53,24.55,18600.0,14.8177,14.8781,14.7996,14.8117,18600.0
2008-03-14 09:40:00,24.51,24.57,24.46,24.55,10000.0,14.7876,14.8238,14.7574,14.8117,10000.0
2008-03-14 09:45:00,24.55,24.55,24.17,24.26,9100.0,14.8117,14.8117,14.5824,14.6367,9100.0
2008-03-14 09:50:00,24.3,24.43,24.3,24.35,6800.0,14.6609,14.7393,14.6609,14.691,6800.0
2008-03-14 09:55:00,24.36,24.44,24.01,24.02,9800.0,14.6971,14.7453,14.4859,14.4919,9800.0
2008-03-14 10:00:00,24.03,24.03,23.83,23.95,24400.0,14.498,14.498,14.3773,14.4497,24400.0
2008-03-14 10:05:00,23.95,24.33,23.95,24.28,29100.0,14.4497,14.679,14.4497,14.6488,29100.0
2008-03-14 10:10:00,24.18,24.31,24.06,24.07,9300.0,14.5885,14.6669,14.5161,14.5221,9300.0
2008-03-14 10:15:00,24.12,24.35,24.09,24.2,6300.0,14.5523,14.691,14.5342,14.6005,6300.0
2008-03-14 10:20:00,24.17,24.23,24.03,24.23,10000.0,14.5824,14.6186,14.498,14.6186,10000.0
2008-03-14 10:25:00,24.23,24.23,24.06,24.17,2200.0,14.6186,14.6186,14.5161,14.5824,2200.0
2008-03-14 10:30:00,24.11,24.22,24.05,24.08,3900.0,14.5462,14.6126,14.51,14.5281,3900.0
2008-03-14 10:35:00,24.08,24.16,23.96,23.97,5800.0,14.5281,14.5764,14.4557,14.4618,5800.0
2008-03-14 10:40:00,23.98,23.99,23.85,23.99,6900.0,14.4678,14.4738,14.3894,14.4738,6900.0
2008-03-14 10:45:00,24.02,24.03,23.94,23.96,5500.0,14.4919,14.498,14.4437,14.4557,5500.0
2008-03-14 10:50:00,23.94,24.05,23.94,24.02,3200.0,14.4437,14.51,14.4437,14.4919,3200.0
2008-03-14 10:55:00,24.05,24.11,23.97,24.06,4200.0,14.51,14.5462,14.4618,14.5161,4200.0
2008-03-14 11:00:00,24.04,24.07,23.98,24.06,2500.0,14.504,14.5221,14.4678,14.5161,2500.0
2008-03-14 11:05:00,24.05,24.14,24.03,24.1,7200.0,14.51,14.5643,14.498,14.5402,7200.0
2008-03-14 11:10:00,24.1,24.12,24.04,24.08,8300.0,14.5402,14.5523,14.504,14.5281,8300.0
2008-03-14 11:15:00,24.1,24.1,23.99,24.05,11900.0,14.5402,14.5402,14.4738,14.51,11900.0
2008-03-14 11:20:00,24.05,24.08,24.02,24.07,7200.0,14.51,14.5281,14.4919,14.5221,7200.0
2008-03-14 11:25:00,24.09,24.15,24.07,24.15,4600.0,14.5342,14.5704,14.5221,14.5704,4600.0
2008-03-14 11:30:00,24.14,24.14,24.06,24.1,4400.0,14.5643,14.5643,14.5161,14.5402,4400.0
2008-03-14 11:35:00,24.13,24.16,24.11,24.16,2400.0,14.5583,14.5764,14.5462,14.5764,2400.0
2008-03-14 11:40:00,24.19,24.23,24.17,24.23,12400.0,14.5945,14.6186,14.5824,14.6186,12400.0
2008-03-14 11:45:00,24.22,24.4,24.22,24.28,14700.0,14.6126,14.7212,14.6126,14.6488,14700.0
2008-03-14 11:50:00,24.29,24.29,24.2,24.2,3500.0,14.6548,14.6548,14.6005,14.6005,3500.0
2008-03-14 11:55:00,24.19,24.24,24.11,24.19,6700.0,14.5945,14.6247,14.5462,14.5945,6700.0
2008-03-14 12:00:00,24.22,24.25,24.18,24.2,2700.0,14.6126,14.6307,14.5885,14.6005,2700.0
2008-03-14 12:05:00,24.21,24.28,24.2,24.25,4900.0,14.6066,14.6488,14.6005,14.6307,4900.0
2008-03-14 12:10:00,24.25,24.3,24.22,24.25,4700.0,14.6307,14.6609,14.6126,14.6307,4700.0
2008-03-14 12:15:00,24.27,24.27,24.23,24.25,3600.0,14.6428,14.6428,14.6186,14.6307,3600.0
2008-03-14 12:20:00,24.24,24.25,24.18,24.21,5400.0,14.6247,14.6307,14.5885,14.6066,5400.0
2008-03-14 12:25:00,24.2,24.25,24.18,24.2,5200.0,14.6005,14.6307,14.5885,14.6005,5200.0
2008-03-14 12:30:00,24.2,24.25,24.17,24.2,8000.0,14.6005,14.6307,14.5824,14.6005,8000.0
2008-03-14 12:35:00,24.21,24.24,24.17,24.18,4200.0,14.6066,14.6247,14.5824,14.5885,4200.0
2008-03-14 12:40:00,24.2,24.24,24.09,24.15,7700.0,14.6005,14.6247,14.5342,14.5704,7700.0
2008-03-14 12:45:00,24.12,24.24,24.12,24.24,5900.0,14.5523,14.6247,14.5523,14.6247,5900.0
2008-03-14 12:50:00,24.3,24.38,24.17,24.21,17700.0,14.6609,14.7091,14.5824,14.6066,17700.0
2008-03-14 12:55:00,24.23,24.23,24.15,24.2,1100.0,14.6186,14.6186,14.5704,14.6005,1100.0
2008-03-14 13:00:00,24.16,24.21,24.13,24.14,2400.0,14.5764,14.6066,14.5583,14.5643,2400.0
2008-03-14 13:05:00,24.16,24.18,24.1,24.17,2700.0,14.5764,14.5885,14.5402,14.5824,2700.0
2008-03-14 13:10:00,24.17,24.18,24.12,24.17,3000.0,14.5824,14.5885,14.5523,14.5824,3000.0
2008-03-14 13:15:00,24.17,24.23,24.14,24.17,3300.0,14.5824,14.6186,14.5643,14.5824,3300.0
2008-03-14 13:20:00,24.16,24.19,24.15,24.15,2500.0,14.5764,14.5945,14.5704,14.5704,2500.0
2008-03-14 13:25:00,24.18,24.25,24.18,24.25,7800.0,14.5885,14.6307,14.5885,14.6307,7800.0
2008-03-14 13:30:00,24.22,24.22,24.14,24.17,7200.0,14.6126,14.6126,14.5643,14.5824,7200.0
2008-03-14 13:35:00,24.17,24.28,24.16,24.27,4800.0,14.5824,14.6488,14.5764,14.6428,4800.0
2008-03-14 13:40:00,24.24,24.3,24.24,24.3,2700.0,14.6247,14.6609,14.6247,14.6609,2700.0
2008-03-14 13:45:00,24.29,24.36,24.29,24.29,3700.0,14.6548,14.6971,14.6548,14.6548,3700.0
2008-03-14 13:50:00,24.3,24.3,24.23,24.23,6200.0,14.6609,14.6609,14.6186,14.6186,6200.0
2008-03-14 13:55:00,24.25,24.27,24.18,24.2,11700.0,14.6307,14.6428,14.5885,14.6005,11700.0
2008-03-14 14:00:00,24.2,24.27,24.2,24.25,5400.0,14.6005,14.6428,14.6005,14.6307,5400.0
2008-03-14 14:05:00,24.23,24.28,24.21,24.25,9400.0,14.6186,14.6488,14.6066,14.6307,9400.0
2008-03-14 14:10:00,24.21,24.21,24.12,24.17,5600.0,14.6066,14.6066,14.5523,14.5824,5600.0
2008-03-14 14:15:00,24.18,24.23,24.14,24.17,5600.0,14.5885,14.6186,14.5643,14.5824,5600.0
2008-03-14 14:20:00,24.16,24.16,24.03,24.05,3800.0,14.5764,14.5764,14.498,14.51,3800.0
2008-03-14 14:25:00,24.06,24.06,24.01,24.03,4400.0,14.5161,14.5161,14.4859,14.498,4400.0
2008-03-14 14:30:00,24.07,24.08,24.02,24.02,3500.0,14.5221,14.5281,14.4919,14.4919,3500.0
2008-03-14 14:35:00,24.03,24.04,23.93,23.96,8500.0,14.498,14.504,14.4376,14.4557,8500.0
2008-03-14 14:40:00,23.97,24.16,23.95,24.11,10500.0,14.4618,14.5764,14.4497,14.5462,10500.0
2008-03-14 14:45:00,24.11,24.11,23.99,23.99,4500.0,14.5462,14.5462,14.4738,14.4738,4500.0
2008-03-14 14:50:00,23.99,24.02,23.98,24.01,3400.0,14.4738,14.4919,14.4678,14.4859,3400.0
2008-03-14 14:55:00,24.02,24.08,24.02,24.02,5500.0,14.4919,14.5281,14.4919,14.4919,5500.0
2008-03-14 15:00:00,23.99,24.05,23.99,24.05,3800.0,14.4738,14.51,14.4738,14.51,3800.0
2008-03-14 15:05:00,24.04,24.08,24.0,24.08,3800.0,14.504,14.5281,14.4799,14.5281,3800.0
2008-03-14 15:10:00,24.06,24.19,24.05,24.15,7300.0,14.5161,14.5945,14.51,14.5704,7300.0
2008-03-14 15:15:00,24.16,24.28,24.15,24.18,9900.0,14.5764,14.6488,14.5704,14.5885,9900.0
2008-03-14 15:20:00,24.17,24.2,24.1,24.18,5700.0,14.5824,14.6005,14.5402,14.5885,5700.0
2008-03-14 15:25:00,24.19,24.27,24.17,24.19,27500.0,14.5945,14.6428,14.5824,14.5945,27500.0
2008-03-14 15:30:00,24.17,24.2,24.04,24.09,10300.0,14.5824,14.6005,14.504,14.5342,10300.0
2008-03-14 15:35:00,24.09,24.12,24.02,24.07,10400.0,14.5342,14.5523,14.4919,14.5221,10400.0
2008-03-14 15:40:00,24.06,24.06,23.96,23.96,6000.0,14.5161,14.5161,14.4557,14.4557,6000.0
2008-03-14 15:45:00,23.95,24.04,23.93,24.03,11100.0,14.4497,14.504,14.4376,14.498,11100.0
2008-03-14 15:50:00,24.04,24.04,23.95,24.02,12100.0,14.504,14.504,14.4497,14.4919,12100.0
2008-03-14 15:55:00,24.03,24.08,23.97,24.0,22600.0,14.498,14.5281,14.4618,14.4799,22600.0
2008-03-17 09:30:00,23.5,23.56,23.27,23.56,9500.0,14.1782,14.2144,14.0395,14.2144,9500.0
2008-03-17 09:35:00,23.5,23.75,23.35,23.38,9200.0,14.1782,14.329,14.0877,14.1058,9200.0
2008-03-17 09:40:00,23.4,23.6,23.38,23.43,6900.0,14.1179,14.2385,14.1058,14.136,6900.0
2008-03-17 09:45:00,23.43,23.56,23.39,23.53,12100.0,14.136,14.2144,14.1118,14.1963,12100.0
2008-03-17 09:50:00,23.54,23.64,23.47,23.56,11000.0,14.2023,14.2627,14.1601,14.2144,11000.0
2008-03-17 09:55:00,23.55,23.56,23.48,23.56,6800.0,14.2084,14.2144,14.1661,14.2144,6800.0
2008-03-17 10:00:00,23.56,23.68,23.56,23.65,10200.0,14.2144,14.2868,14.2144,14.2687,10200.0
2008-03-17 10:05:00,23.65,23.76,23.62,23.73,9100.0,14.2687,14.3351,14.2506,14.317,9100.0
2008-03-17 10:10:00,23.76,23.82,23.73,23.79,9400.0,14.3351,14.3713,14.317,14.3532,9400.0
2008-03-17 10:15:00,23.79,23.8,23.76,23.8,5000.0,14.3532,14.3592,14.3351,14.3592,5000.0
2008-03-17 10:20:00,23.79,23.9,23.79,23.9,8200.0,14.3532,14.4195,14.3532,14.4195,8200.0
2008-03-17 10:25:00,23.91,23.98,23.9,23.91,5200.0,14.4256,14.4678,14.4195,14.4256,5200.0
2008-03-17 10:30:00,23.92,24.01,23.88,23.89,9300.0,14.4316,14.4859,14.4075,14.4135,9300.0
2008-03-17 10:35:00,23.9,23.95,23.88,23.94,10300.0,14.4195,14.4497,14.4075,14.4437,10300.0
2008-03-17 10:40:00,23.95,24.02,23.9,23.93,10100.0,14.4497,14.4919,14.4195,14.4376,10100.0
2008-03-17 10:45:00,23.92,23.93,23.85,23.87,15700.0,14.4316,14.4376,14.3894,14.4014,15700.0
2008-03-17 10:50:00,23.85,23.94,23.84,23.84,15000.0,14.3894,14.4437,14.3833,14.3833,15000.0
2008-03-17 10:55:00,23.84,23.96,23.84,23.89,23100.0,14.3833,14.4557,14.3833,14.4135,23100.0
2008-03-17 11:00:00,23.89,23.95,23.82,23.84,21600.0,14.4135,14.4497,14.3713,14.3833,21600.0
2008-03-17 11:05:00,23.85,23.97,23.83,23.96,12500.0,14.3894,14.4618,14.3773,14.4557,12500.0
2008-03-17 11:10:00,23.94,23.97,23.91,23.94,12400.0,14.4437,14.4618,14.4256,14.4437,12400.0
2008-03-17 11:15:00,23.94,23.95,23.79,23.88,16800.0,14.4437,14.4497,14.3532,14.4075,16800.0
2008-03-17 11:20:00,23.89,24.02,23.89,23.93,13300.0,14.4135,14.4919,14.4135,14.4376,13300.0
2008-03-17 11:25:00,23.95,23.95,23.89,23.94,8800.0,14.4497,14.4497,14.4135,14.4437,8800.0
2008-03-17 11:30:00,23.94,24.02,23.94,24.01,5800.0,14.4437,14.4919,14.4437,14.4859,5800.0
2008-03-17 11:35:00,24.01,24.03,23.91,23.94,11600.0,14.4859,14.498,14.4256,14.4437,11600.0
2008-03-17 11:40:00,23.94,23.99,23.91,23.94,34000.0,14.4437,14.4738,14.4256,14.4437,34000.0
2008-03-17 11:45:00,23.94,23.97,23.91,23.97,8900.0,14.4437,14.4618,14.4256,14.4618,8900.0
2008-03-17 11:50:00,23.98,23.98,23.9,23.91,9400.0,14.4678,14.4678,14.4195,14.4256,9400.0
2008-03-17 11:55:00,23.9,23.91,23.8,23.84,21800.0,14.4195,14.4256,14.3592,14.3833,21800.0
2008-03-17 12:00:00,23.82,23.9,23.78,23.87,13400.0,14.3713,14.4195,14.3471,14.4014,13400.0
2008-03-17 12:05:00,23.88,23.94,23.86,23.94,6800.0,14.4075,14.4437,14.3954,14.4437,6800.0
2008-03-17 12:10:00,23.92,23.93,23.83,23.89,7000.0,14.4316,14.4376,14.3773,14.4135,7000.0
2008-03-17 12:15:00,23.89,23.94,23.89,23.94,5600.0,14.4135,14.4437,14.4135,14.4437,5600.0
2008-03-17 12:20:00,23.92,23.93,23.79,23.8,7100.0,14.4316,14.4376,14.3532,14.3592,7100.0
2008-03-17 12:25:00,23.8,23.88,23.78,23.83,8500.0,14.3592,14.4075,14.3471,14.3773,8500.0
2008-03-17 12:30:00,23.83,23.92,23.77,23.84,9200.0,14.3773,14.4316,14.3411,14.3833,9200.0
2008-03-17 12:35:00,23.83,23.89,23.8,23.87,4300.0,14.3773,14.4135,14.3592,14.4014,4300.0
2008-03-17 12:40:00,23.88,23.92,23.8,23.83,5200.0,14.4075,14.4316,14.3592,14.3773,5200.0
2008-03-17 12:45:00,23.84,23.89,23.83,23.85,2900.0,14.3833,14.4135,14.3773,14.3894,2900.0
2008-03-17 12:50:00,23.86,23.91,23.82,23.82,8400.0,14.3954,14.4256,14.3713,14.3713,8400.0
2008-03-17 12:55:00,23.84,23.92,23.84,23.88,5400.0,14.3833,14.4316,14.3833,14.4075,5400.0
2008-03-17 13:00:00,23.85,23.87,23.81,23.81,3600.0,14.3894,14.4014,14.3652,14.3652,3600.0
2008-03-17 13:05:00,23.8,23.8,23.75,23.8,9500.0,14.3592,14.3592,14.329,14.3592,9500.0
2008-03-17 13:10:00,23.78,23.8,23.74,23.79,5700.0,14.3471,14.3592,14.323,14.3532,5700.0
2008-03-17 13:15:00,23.8,23.85,23.74,23.74,10300.0,14.3592,14.3894,14.323,14.323,10300.0
2008-03-17 13:20:00,23.75,23.75,23.66,23.73,10300.0,14.329,14.329,14.2747,14.317,10300.0
2008-03-17 13:25:00,23.73,23.76,23.69,23.76,6000.0,14.317,14.3351,14.2928,14.3351,6000.0
2008-03-17 13:30:00,23.74,23.74,23.64,23.7,10800.0,14.323,14.323,14.2627,14.2989,10800.0
2008-03-17 13:35:00,23.72,23.75,23.69,23.73,11300.0,14.3109,14.329,14.2928,14.317,11300.0
2008-03-17 13:40:00,23.72,23.78,23.69,23.78,7600.0,14.3109,14.3471,14.2928,14.3471,7600.0
2008-03-17 13:45:00,23.79,23.82,23.72,23.77,10300.0,14.3532,14.3713,14.3109,14.3411,10300.0
2008-03-17 13:50:00,23.78,23.8,23.75,23.79,5800.0,14.3471,14.3592,14.329,14.3532,5800.0
2008-03-17 13:55:00,23.8,23.82,23.74,23.82,10000.0,14.3592,14.3713,14.323,14.3713,10000.0
2008-03-17 14:00:00,23.83,23.9,23.78,23.9,19000.0,14.3773,14.4195,14.3471,14.4195,19000.0
2008-03-17 14:05:00,23.91,24.04,23.88,23.99,14200.0,14.4256,14.504,14.4075,14.4738,14200.0
2008-03-17 14:10:00,23.99,23.99,23.81,23.81,7800.0,14.4738,14.4738,14.3652,14.3652,7800.0
2008-03-17 14:15:00,23.8,23.83,23.79,23.8,6700.0,14.3592,14.3773,14.3532,14.3592,6700.0
2008-03-17 14:20:00,23.8,23.82,23.78,23.8,5500.0,14.3592,14.3713,14.3471,14.3592,5500.0
2008-03-17 14:25:00,23.79,23.79,23.68,23.7,10100.0,14.3532,14.3532,14.2868,14.2989,10100.0
2008-03-17 14:30:00,23.71,23.73,23.64,23.72,12600.0,14.3049,14.317,14.2627,14.3109,12600.0
2008-03-17 14:35:00,23.72,23.81,23.72,23.81,7000.0,14.3109,14.3652,14.3109,14.3652,7000.0
2008-03-17 14:40:00,23.81,23.89,23.8,23.88,12000.0,14.3652,14.4135,14.3592,14.4075,12000.0
2008-03-17 14:45:00,23.87,23.93,23.79,23.8,8400.0,14.4014,14.4376,14.3532,14.3592,8400.0
2008-03-17 14:50:00,23.81,23.9,23.81,23.84,15800.0,14.3652,14.4195,14.3652,14.3833,15800.0
2008-03-17 14:55:00,23.84,23.98,23.84,23.9,11700.0,14.3833,14.4678,14.3833,14.4195,11700.0
2008-03-17 15:00:00,23.9,23.98,23.83,23.96,18200.0,14.4195,14.4678,14.3773,14.4557,18200.0
2008-03-17 15:05:00,23.94,24.0,23.88,23.89,12400.0,14.4437,14.4799,14.4075,14.4135,12400.0
2008-03-17 15:10:00,23.89,23.89,23.83,23.88,11200.0,14.4135,14.4135,14.3773,14.4075,11200.0
2008-03-17 15:15:00,23.89,23.95,23.87,23.95,11900.0,14.4135,14.4497,14.4014,14.4497,11900.0
2008-03-17 15:20:00,23.96,24.07,23.94,24.07,16100.0,14.4557,14.5221,14.4437,14.5221,16100.0
2008-03-17 15:25:00,24.05,24.1,23.91,23.91,12500.0,14.51,14.5402,14.4256,14.4256,12500.0
2008-03-17 15:30:00,23.91,24.08,23.91,24.08,12800.0,14.4256,14.5281,14.4256,14.5281,12800.0
2008-03-17 15:35:00,24.07,24.08,24.0,24.03,15800.0,14.5221,14.5281,14.4799,14.498,15800.0
2008-03-17 15:40:00,24.01,24.1,24.0,24.07,14500.0,14.4859,14.5402,14.4799,14.5221,14500.0
2008-03-17 15:45:00,24.07,24.07,23.94,24.03,15000.0,14.5221,14.5221,14.4437,14.498,15000.0
2008-03-17 15:50:00,24.05,24.05,23.98,24.02,15900.0,14.51,14.51,14.4678,14.4919,15900.0
2008-03-17 15:55:00,24.03,24.04,23.9,23.9,25800.0,14.498,14.504,14.4195,14.4195,25800.0
2008-03-18 09:30:00,24.24,24.28,24.15,24.25,5200.0,14.6247,14.6488,14.5704,14.6307,5200.0
2008-03-18 09:35:00,24.27,24.33,24.15,24.16,6500.0,14.6428,14.679,14.5704,14.5764,6500.0
2008-03-18 09:40:00,24.21,24.31,24.15,24.22,7100.0,14.6066,14.6669,14.5704,14.6126,7100.0
2008-03-18 09:45:00,24.19,24.27,24.18,24.27,8800.0,14.5945,14.6428,14.5885,14.6428,8800.0
2008-03-18 09:50:00,24.28,24.29,24.19,24.22,6500.0,14.6488,14.6548,14.5945,14.6126,6500.0
2008-03-18 09:55:00,24.22,24.27,24.2,24.2,4800.0,14.6126,14.6428,14.6005,14.6005,4800.0
2008-03-18 10:00:00,24.22,24.23,24.18,24.22,10300.0,14.6126,14.6186,14.5885,14.6126,10300.0
2008-03-18 10:05:00,24.2,24.2,24.11,24.13,8900.0,14.6005,14.6005,14.5462,14.5583,8900.0
2008-03-18 10:10:00,24.14,24.16,24.11,24.13,9600.0,14.5643,14.5764,14.5462,14.5583,9600.0
2008-03-18 10:15:00,24.12,24.12,24.02,24.07,10200.0,14.5523,14.5523,14.4919,14.5221,10200.0
2008-03-18 10:20:00,24.07,24.07,24.02,24.05,8300.0,14.5221,14.5221,14.4919,14.51,8300.0
2008-03-18 10:25:00,24.07,24.12,24.05,24.09,3800.0,14.5221,14.5523,14.51,14.5342,3800.0
2008-03-18 10:30:00,24.08,24.09,24.04,24.06,6500.0,14.5281,14.5342,14.504,14.5161,6500.0
2008-03-18 10:35:00,24.05,24.08,24.03,24.07,4700.0,14.51,14.5281,14.498,14.5221,4700.0
2008-03-18 10:40:00,24.07,24.16,24.06,24.16,4300.0,14.5221,14.5764,14.5161,14.5764,4300.0
2008-03-18 10:45:00,24.15,24.23,24.1,24.18,6300.0,14.5704,14.6186,14.5402,14.5885,6300.0
2008-03-18 10:50:00,24.19,24.33,24.16,24.27,6600.0,14.5945,14.679,14.5764,14.6428,6600.0
2008-03-18 10:55:00,24.3,24.34,24.29,24.32,5100.0,14.6609,14.685,14.6548,14.6729,5100.0
2008-03-18 11:00:00,24.31,24.32,24.27,24.32,4000.0,14.6669,14.6729,14.6428,14.6729,4000.0
2008-03-18 11:05:00,24.3,24.33,24.28,24.31,6100.0,14.6609,14.679,14.6488,14.6669,6100.0
2008-03-18 11:10:00,24.31,24.32,24.22,24.22,6600.0,14.6669,14.6729,14.6126,14.6126,6600.0
2008-03-18 11:15:00,24.23,24.27,24.2,24.24,1600.0,14.6186,14.6428,14.6005,14.6247,1600.0
2008-03-18 11:20:00,24.24,24.27,24.21,24.27,3100.0,14.6247,14.6428,14.6066,14.6428,3100.0
2008-03-18 11:25:00,24.27,24.29,24.2,24.23,8600.0,14.6428,14.6548,14.6005,14.6186,8600.0
2008-03-18 11:30:00,24.23,24.34,24.23,24.3,11400.0,14.6186,14.685,14.6186,14.6609,11400.0
2008-03-18 11:35:00,24.3,24.32,24.22,24.22,7400.0,14.6609,14.6729,14.6126,14.6126,7400.0
2008-03-18 11:40:00,24.26,24.26,24.2,24.2,3900.0,14.6367,14.6367,14.6005,14.6005,3900.0
2008-03-18 11:45:00,24.21,24.23,24.2,24.22,5300.0,14.6066,14.6186,14.6005,14.6126,5300.0
2008-03-18 11:50:00,24.22,24.22,24.17,24.18,7500.0,14.6126,14.6126,14.5824,14.5885,7500.0
2008-03-18 11:55:00,24.18,24.21,24.15,24.19,34500.0,14.5885,14.6066,14.5704,14.5945,34500.0
2008-03-18 12:00:00,24.2,24.21,24.17,24.18,4800.0,14.6005,14.6066,14.5824,14.5885,4800.0
2008-03-18 12:05:00,24.17,24.2,24.16,24.2,3900.0,14.5824,14.6005,14.5764,14.6005,3900.0
2008-03-18 12:10:00,24.19,24.21,24.17,24.17,1900.0,14.5945,14.6066,14.5824,14.5824,1900.0
2008-03-18 12:15:00,24.18,24.19,24.17,24.18,2600.0,14.5885,14.5945,14.5824,14.5885,2600.0
2008-03-18 12:20:00,24.2,24.23,24.19,24.23,1700.0,14.6005,14.6186,14.5945,14.6186,1700.0
2008-03-18 12:25:00,24.23,24.25,24.23,24.25,1400.0,14.6186,14.6307,14.6186,14.6307,1400.0
2008-03-18 12:30:00,24.24,24.3,24.24,24.3,2900.0,14.6247,14.6609,14.6247,14.6609,2900.0
2008-03-18 12:35:00,24.29,24.34,24.28,24.31,4100.0,14.6548,14.685,14.6488,14.6669,4100.0
2008-03-18 12:40:00,24.32,24.38,24.28,24.33,10600.0,14.6729,14.7091,14.6488,14.679,10600.0
2008-03-18 12:45:00,24.33,24.35,24.3,24.31,4900.0,14.679,14.691,14.6609,14.6669,4900.0
2008-03-18 12:50:00,24.32,24.39,24.31,24.35,3700.0,14.6729,14.7152,14.6669,14.691,3700.0
2008-03-18 12:55:00,24.37,24.38,24.31,24.31,6900.0,14.7031,14.7091,14.6669,14.6669,6900.0
2008-03-18 13:00:00,24.3,24.31,24.27,24.3,4600.0,14.6609,14.6669,14.6428,14.6609,4600.0
2008-03-18 13:05:00,24.3,24.3,24.27,24.27,1100.0,14.6609,14.6609,14.6428,14.6428,1100.0
2008-03-18 13:10:00,24.27,24.34,24.27,24.33,7900.0,14.6428,14.685,14.6428,14.679,7900.0
2008-03-18 13:15:00,24.34,24.43,24.34,24.39,7200.0,14.685,14.7393,14.685,14.7152,7200.0
2008-03-18 13:20:00,24.38,24.39,24.34,24.36,4300.0,14.7091,14.7152,14.685,14.6971,4300.0
2008-03-18 13:25:00,24.36,24.37,24.33,24.34,2400.0,14.6971,14.7031,14.679,14.685,2400.0
2008-03-18 13:30:00,24.33,24.39,24.33,24.37,6800.0,14.679,14.7152,14.679,14.7031,6800.0
2008-03-18 13:35:00,24.37,24.37,24.32,24.35,7700.0,14.7031,14.7031,14.6729,14.691,7700.0
2008-03-18 13:40:00,24.34,24.4,24.34,24.39,2300.0,14.685,14.7212,14.685,14.7152,2300.0
2008-03-18 13:45:00,24.4,24.43,24.33,24.39,31900.0,14.7212,14.7393,14.679,14.7152,31900.0
2008-03-18 13:50:00,24.39,24.4,24.29,24.36,4400.0,14.7152,14.7212,14.6548,14.6971,4400.0
2008-03-18 13:55:00,24.36,24.36,24.33,24.33,2700.0,14.6971,14.6971,14.679,14.679,2700.0
2008-03-18 14:00:00,24.34,24.34,24.22,24.25,13300.0,14.685,14.685,14.6126,14.6307,13300.0
2008-03-18 14:05:00,24.25,24.31,24.22,24.29,14500.0,14.6307,14.6669,14.6126,14.6548,14500.0
2008-03-18 14:10:00,24.29,24.38,24.17,24.19,13500.0,14.6548,14.7091,14.5824,14.5945,13500.0
2008-03-18 14:15:00,24.19,24.37,24.04,24.37,24000.0,14.5945,14.7031,14.504,14.7031,24000.0
2008-03-18 14:20:00,24.38,24.39,24.2,24.32,18300.0,14.7091,14.7152,14.6005,14.6729,18300.0
2008-03-18 14:25:00,24.34,24.34,24.15,24.25,20800.0,14.685,14.685,14.5704,14.6307,20800.0
2008-03-18 14:30:00,24.26,24.32,24.14,24.28,37100.0,14.6367,14.6729,14.5643,14.6488,37100.0
2008-03-18 14:35:00,24.28,24.36,24.16,24.3,30100.0,14.6488,14.6971,14.5764,14.6609,30100.0
2008-03-18 14:40:00,24.27,24.34,24.18,24.22,17900.0,14.6428,14.685,14.5885,14.6126,17900.0
2008-03-18 14:45:00,24.25,24.41,24.24,24.4,15400.0,14.6307,14.7272,14.6247,14.7212,15400.0
2008-03-18 14:50:00,24.42,24.55,24.4,24.43,16400.0,14.7333,14.8117,14.7212,14.7393,16400.0
2008-03-18 14:55:00,24.43,24.46,24.35,24.45,12400.0,14.7393,14.7574,14.691,14.7514,12400.0
2008-03-18 15:00:00,24.45,24.49,24.32,24.42,19300.0,14.7514,14.7755,14.6729,14.7333,19300.0
2008-03-18 15:05:00,24.41,24.53,24.41,24.51,16900.0,14.7272,14.7996,14.7272,14.7876,16900.0
2008-03-18 15:10:00,24.51,24.54,24.42,24.45,11800.0,14.7876,14.8057,14.7333,14.7514,11800.0
2008-03-18 15:15:00,24.44,24.47,24.4,24.44,9400.0,14.7453,14.7634,14.7212,14.7453,9400.0
2008-03-18 15:20:00,24.47,24.52,24.44,24.44,12500.0,14.7634,14.7936,14.7453,14.7453,12500.0
2008-03-18 15:25:00,24.45,24.51,24.37,24.43,15300.0,14.7514,14.7876,14.7031,14.7393,15300.0
2008-03-18 15:30:00,24.42,24.51,24.39,24.46,10700.0,14.7333,14.7876,14.7152,14.7574,10700.0
2008-03-18 15:35:00,24.48,24.53,24.46,24.53,19700.0,14.7695,14.7996,14.7574,14.7996,19700.0
2008-03-18 15:40:00,24.52,24.58,24.52,24.53,11000.0,14.7936,14.8298,14.7936,14.7996,11000.0
2008-03-18 15:45:00,24.55,24.55,24.4,24.46,33800.0,14.8117,14.8117,14.7212,14.7574,33800.0
2008-03-18 15:50:00,24.47,24.53,24.41,24.43,55200.0,14.7634,14.7996,14.7272,14.7393,55200.0
2008-03-18 15:55:00,24.44,24.52,24.39,24.51,30800.0,14.7453,14.7936,14.7152,14.7876,30800.0
2008-03-19 09:30:00,24.57,24.77,24.48,24.5,8000.0,14.8238,14.9444,14.7695,14.7815,8000.0
2008-03-19 09:35:00,24.48,24.62,24.38,24.54,14200.0,14.7695,14.8539,14.7091,14.8057,14200.0
2008-03-19 09:40:00,24.64,24.78,24.56,24.69,6700.0,14.866,14.9505,14.8177,14.8962,6700.0
2008-03-19 09:45:00,24.62,24.94,24.56,24.88,11700.0,14.8539,15.047,14.8177,15.0108,11700.0
2008-03-19 09:50:00,24.88,24.91,24.78,24.79,9400.0,15.0108,15.0289,14.9505,14.9565,9400.0
2008-03-19 09:55:00,24.79,24.85,24.68,24.68,7000.0,14.9565,14.9927,14.8901,14.8901,7000.0
2008-03-19 10:00:00,24.7,24.77,24.64,24.77,5700.0,14.9022,14.9444,14.866,14.9444,5700.0
2008-03-19 10:05:00,24.78,24.82,24.72,24.74,6800.0,14.9505,14.9746,14.9143,14.9263,6800.0
2008-03-19 10:10:00,24.77,24.77,24.65,24.65,4000.0,14.9444,14.9444,14.872,14.872,4000.0
2008-03-19 10:15:00,24.66,24.72,24.61,24.65,6600.0,14.8781,14.9143,14.8479,14.872,6600.0
2008-03-19 10:20:00,24.63,24.79,24.63,24.76,12100.0,14.86,14.9565,14.86,14.9384,12100.0
2008-03-19 10:25:00,24.74,24.76,24.62,24.64,5100.0,14.9263,14.9384,14.8539,14.866,5100.0
2008-03-19 10:30:00,24.64,24.64,24.51,24.58,10100.0,14.866,14.866,14.7876,14.8298,10100.0
2008-03-19 10:35:00,24.58,24.66,24.55,24.62,8800.0,14.8298,14.8781,14.8117,14.8539,8800.0
2008-03-19 10:40:00,24.61,24.65,24.56,24.56,5800.0,14.8479,14.872,14.8177,14.8177,5800.0
2008-03-19 10:45:00,24.57,24.76,24.56,24.74,7900.0,14.8238,14.9384,14.8177,14.9263,7900.0
2008-03-19 10:50:00,24.74,24.81,24.72,24.75,4300.0,14.9263,14.9686,14.9143,14.9324,4300.0
2008-03-19 10:55:00,24.76,24.76,24.7,24.73,5300.0,14.9384,14.9384,14.9022,14.9203,5300.0
2008-03-19 11:00:00,24.73,24.82,24.71,24.8,4300.0,14.9203,14.9746,14.9082,14.9625,4300.0
2008-03-19 11:05:00,24.8,24.83,24.75,24.78,5300.0,14.9625,14.9806,14.9324,14.9505,5300.0
2008-03-19 11:10:00,24.76,24.8,24.72,24.73,12500.0,14.9384,14.9625,14.9143,14.9203,12500.0
2008-03-19 11:15:00,24.74,24.75,24.69,24.7,7300.0,14.9263,14.9324,14.8962,14.9022,7300.0
2008-03-19 11:20:00,24.69,24.74,24.68,24.71,5100.0,14.8962,14.9263,14.8901,14.9082,5100.0
2008-03-19 11:25:00,24.72,24.76,24.72,24.73,7100.0,14.9143,14.9384,14.9143,14.9203,7100.0
2008-03-19 11:30:00,24.71,24.74,24.66,24.74,6500.0,14.9082,14.9263,14.8781,14.9263,6500.0
2008-03-19 11:35:00,24.74,24.74,24.68,24.71,5100.0,14.9263,14.9263,14.8901,14.9082,5100.0
2008-03-19 11:40:00,24.7,24.75,24.7,24.73,4900.0,14.9022,14.9324,14.9022,14.9203,4900.0
2008-03-19 11:45:00,24.72,24.74,24.63,24.65,8700.0,14.9143,14.9263,14.86,14.872,8700.0
2008-03-19 11:50:00,24.66,24.71,24.63,24.68,4700.0,14.8781,14.9082,14.86,14.8901,4700.0
2008-03-19 11:55:00,24.67,24.7,24.65,24.65,5400.0,14.8841,14.9022,14.872,14.872,5400.0
2008-03-19 12:00:00,24.65,24.65,24.58,24.61,8100.0,14.872,14.872,14.8298,14.8479,8100.0
2008-03-19 12:05:00,24.6,24.71,24.6,24.7,5400.0,14.8419,14.9082,14.8419,14.9022,5400.0
2008-03-19 12:10:00,24.71,24.74,24.67,24.67,6800.0,14.9082,14.9263,14.8841,14.8841,6800.0
2008-03-19 12:15:00,24.69,24.73,24.65,24.68,4500.0,14.8962,14.9203,14.872,14.8901,4500.0
2008-03-19 12:20:00,24.69,24.73,24.66,24.66,4600.0,14.8962,14.9203,14.8781,14.8781,4600.0
2008-03-19 12:25:00,24.64,24.7,24.61,24.63,4000.0,14.866,14.9022,14.8479,14.86,4000.0
2008-03-19 12:30:00,24.61,24.62,24.58,24.58,4800.0,14.8479,14.8539,14.8298,14.8298,4800.0
2008-03-19 12:35:00,24.57,24.63,24.54,24.6,8100.0,14.8238,14.86,14.8057,14.8419,8100.0
2008-03-19 12:40:00,24.57,24.59,24.51,24.55,4200.0,14.8238,14.8358,14.7876,14.8117,4200.0
2008-03-19 12:45:00,24.54,24.6,24.52,24.56,4300.0,14.8057,14.8419,14.7936,14.8177,4300.0
2008-03-19 12:50:00,24.56,24.65,24.56,24.61,4100.0,14.8177,14.872,14.8177,14.8479,4100.0
2008-03-19 12:55:00,24.59,24.59,24.51,24.53,3100.0,14.8358,14.8358,14.7876,14.7996,3100.0
2008-03-19 13:00:00,24.53,24.6,24.49,24.53,6500.0,14.7996,14.8419,14.7755,14.7996,6500.0
2008-03-19 13:05:00,24.51,24.63,24.51,24.58,4100.0,14.7876,14.86,14.7876,14.8298,4100.0
2008-03-19 13:10:00,24.57,24.61,24.55,24.58,7600.0,14.8238,14.8479,14.8117,14.8298,7600.0
2008-03-19 13:15:00,24.57,24.67,24.55,24.67,6000.0,14.8238,14.8841,14.8117,14.8841,6000.0
2008-03-19 13:20:00,24.66,24.77,24.65,24.7,8600.0,14.8781,14.9444,14.872,14.9022,8600.0
2008-03-19 13:25:00,24.7,24.7,24.59,24.62,2500.0,14.9022,14.9022,14.8358,14.8539,2500.0
2008-03-19 13:30:00,24.61,24.63,24.51,24.55,5800.0,14.8479,14.86,14.7876,14.8117,5800.0
2008-03-19 13:35:00,24.52,24.55,24.47,24.55,4500.0,14.7936,14.8117,14.7634,14.8117,4500.0
2008-03-19 13:40:00,24.56,24.56,24.52,24.54,3100.0,14.8177,14.8177,14.7936,14.8057,3100.0
2008-03-19 13:45:00,24.55,24.62,24.54,24.62,6000.0,14.8117,14.8539,14.8057,14.8539,6000.0
2008-03-19 13:50:00,24.6,24.61,24.48,24.56,11700.0,14.8419,14.8479,14.7695,14.8177,11700.0
2008-03-19 13:55:00,24.56,24.56,24.5,24.52,3100.0,14.8177,14.8177,14.7815,14.7936,3100.0
2008-03-19 14:00:00,24.56,24.59,24.49,24.49,4800.0,14.8177,14.8358,14.7755,14.7755,4800.0
2008-03-19 14:05:00,24.49,24.54,24.46,24.52,4400.0,14.7755,14.8057,14.7574,14.7936,4400.0
2008-03-19 14:10:00,24.53,24.62,24.52,24.62,10800.0,14.7996,14.8539,14.7936,14.8539,10800.0
2008-03-19 14:15:00,24.61,24.62,24.48,24.57,11800.0,14.8479,14.8539,14.7695,14.8238,11800.0
2008-03-19 14:20:00,24.57,24.65,24.55,24.62,5600.0,14.8238,14.872,14.8117,14.8539,5600.0
2008-03-19 14:25:00,24.6,24.63,24.57,24.6,4600.0,14.8419,14.86,14.8238,14.8419,4600.0
2008-03-19 14:30:00,24.6,24.6,24.53,24.54,4100.0,14.8419,14.8419,14.7996,14.8057,4100.0
2008-03-19 14:35:00,24.54,24.56,24.41,24.44,7100.0,14.8057,14.8177,14.7272,14.7453,7100.0
2008-03-19 14:40:00,24.42,24.48,24.41,24.48,6600.0,14.7333,14.7695,14.7272,14.7695,6600.0
2008-03-19 14:45:00,24.47,24.55,24.47,24.54,6000.0,14.7634,14.8117,14.7634,14.8057,6000.0
2008-03-19 14:50:00,24.53,24.62,24.52,24.62,7200.0,14.7996,14.8539,14.7936,14.8539,7200.0
2008-03-19 14:55:00,24.61,24.67,24.58,24.65,13600.0,14.8479,14.8841,14.8298,14.872,13600.0
2008-03-19 15:00:00,24.64,24.66,24.57,24.61,15400.0,14.866,14.8781,14.8238,14.8479,15400.0
2008-03-19 15:05:00,24.61,24.75,24.61,24.68,11100.0,14.8479,14.9324,14.8479,14.8901,11100.0
2008-03-19 15:10:00,24.67,24.73,24.63,24.64,9100.0,14.8841,14.9203,14.86,14.866,9100.0
2008-03-19 15:15:00,24.63,24.69,24.61,24.65,10700.0,14.86,14.8962,14.8479,14.872,10700.0
2008-03-19 15:20:00,24.63,24.71,24.58,24.58,16400.0,14.86,14.9082,14.8298,14.8298,16400.0
2008-03-19 15:25:00,24.58,24.63,24.53,24.55,12400.0,14.8298,14.86,14.7996,14.8117,12400.0
2008-03-19 15:30:00,24.54,24.6,24.51,24.51,15100.0,14.8057,14.8419,14.7876,14.7876,15100.0
2008-03-19 15:35:00,24.5,24.51,24.44,24.45,13300.0,14.7815,14.7876,14.7453,14.7514,13300.0
2008-03-19 15:40:00,24.43,24.54,24.43,24.54,10600.0,14.7393,14.8057,14.7393,14.8057,10600.0
2008-03-19 15:45:00,24.51,24.57,24.46,24.5,12100.0,14.7876,14.8238,14.7574,14.7815,12100.0
2008-03-19 15:50:00,24.51,24.54,24.43,24.43,15800.0,14.7876,14.8057,14.7393,14.7393,15800.0
2008-03-19 15:55:00,24.43,24.46,24.38,24.38,23800.0,14.7393,14.7574,14.7091,14.7091,23800.0
2008-03-20 09:30:00,24.46,24.53,24.31,24.53,79800.0,14.7574,14.7996,14.6669,14.7996,79800.0
2008-03-20 09:35:00,24.59,24.64,24.46,24.55,5600.0,14.8358,14.866,14.7574,14.8117,5600.0
2008-03-20 09:40:00,24.53,24.54,24.4,24.41,7000.0,14.7996,14.8057,14.7212,14.7272,7000.0
2008-03-20 09:45:00,24.41,24.5,24.39,24.46,7100.0,14.7272,14.7815,14.7152,14.7574,7100.0
2008-03-20 09:50:00,24.46,24.63,24.39,24.6,36500.0,14.7574,14.86,14.7152,14.8419,36500.0
2008-03-20 09:55:00,24.61,24.64,24.51,24.63,9500.0,14.8479,14.866,14.7876,14.86,9500.0
2008-03-20 10:00:00,24.59,24.75,24.58,24.65,17300.0,14.8358,14.9324,14.8298,14.872,17300.0
2008-03-20 10:05:00,24.69,24.74,24.61,24.65,5400.0,14.8962,14.9263,14.8479,14.872,5400.0
2008-03-20 10:10:00,24.65,24.65,24.58,24.63,6000.0,14.872,14.872,14.8298,14.86,6000.0
2008-03-20 10:15:00,24.61,24.61,24.57,24.6,17000.0,14.8479,14.8479,14.8238,14.8419,17000.0
2008-03-20 10:20:00,24.6,24.64,24.59,24.59,20100.0,14.8419,14.866,14.8358,14.8358,20100.0
2008-03-20 10:25:00,24.61,24.68,24.59,24.65,7800.0,14.8479,14.8901,14.8358,14.872,7800.0
2008-03-20 10:30:00,24.66,24.74,24.6,24.71,9100.0,14.8781,14.9263,14.8419,14.9082,9100.0
2008-03-20 10:35:00,24.71,24.71,24.61,24.64,8500.0,14.9082,14.9082,14.8479,14.866,8500.0
2008-03-20 10:40:00,24.64,24.69,24.59,24.67,6900.0,14.866,14.8962,14.8358,14.8841,6900.0
2008-03-20 10:45:00,24.67,24.71,24.66,24.67,5500.0,14.8841,14.9082,14.8781,14.8841,5500.0
2008-03-20 10:50:00,24.68,24.73,24.67,24.71,3200.0,14.8901,14.9203,14.8841,14.9082,3200.0
2008-03-20 10:55:00,24.7,24.72,24.69,24.71,3600.0,14.9022,14.9143,14.8962,14.9082,3600.0
2008-03-20 11:00:00,24.72,24.76,24.71,24.71,9500.0,14.9143,14.9384,14.9082,14.9082,9500.0
2008-03-20 11:05:00,24.73,24.75,24.7,24.73,4900.0,14.9203,14.9324,14.9022,14.9203,4900.0
2008-03-20 11:10:00,24.73,24.73,24.67,24.69,5300.0,14.9203,14.9203,14.8841,14.8962,5300.0
2008-03-20 11:15:00,24.7,24.79,24.7,24.79,2700.0,14.9022,14.9565,14.9022,14.9565,2700.0
2008-03-20 11:20:00,24.79,24.85,24.77,24.84,3700.0,14.9565,14.9927,14.9444,14.9867,3700.0
2008-03-20 11:25:00,24.84,24.86,24.74,24.79,5300.0,14.9867,14.9987,14.9263,14.9565,5300.0
2008-03-20 11:30:00,24.77,24.78,24.73,24.73,8200.0,14.9444,14.9505,14.9203,14.9203,8200.0
2008-03-20 11:35:00,24.74,24.76,24.7,24.72,7600.0,14.9263,14.9384,14.9022,14.9143,7600.0
2008-03-20 11:40:00,24.72,24.75,24.69,24.72,6600.0,14.9143,14.9324,14.8962,14.9143,6600.0
2008-03-20 11:45:00,24.69,24.71,24.6,24.64,6300.0,14.8962,14.9082,14.8419,14.866,6300.0
2008-03-20 11:50:00,24.62,24.68,24.58,24.64,3700.0,14.8539,14.8901,14.8298,14.866,3700.0
2008-03-20 11:55:00,24.61,24.63,24.58,24.62,2400.0,14.8479,14.86,14.8298,14.8539,2400.0
2008-03-20 12:00:00,24.62,24.67,24.61,24.62,3600.0,14.8539,14.8841,14.8479,14.8539,3600.0
2008-03-20 12:05:00,24.62,24.73,24.61,24.62,7700.0,14.8539,14.9203,14.8479,14.8539,7700.0
2008-03-20 12:10:00,24.62,24.64,24.5,24.57,6200.0,14.8539,14.866,14.7815,14.8238,6200.0
2008-03-20 12:15:00,24.54,24.7,24.54,24.68,4400.0,14.8057,14.9022,14.8057,14.8901,4400.0
2008-03-20 12:20:00,24.69,24.7,24.61,24.61,3800.0,14.8962,14.9022,14.8479,14.8479,3800.0
2008-03-20 12:25:00,24.61,24.62,24.57,24.59,1000.0,14.8479,14.8539,14.8238,14.8358,1000.0
2008-03-20 12:30:00,24.59,24.6,24.52,24.52,7000.0,14.8358,14.8419,14.7936,14.7936,7000.0
2008-03-20 12:35:00,24.54,24.55,24.5,24.51,11300.0,14.8057,14.8117,14.7815,14.7876,11300.0
2008-03-20 12:40:00,24.51,24.55,24.51,24.53,3500.0,14.7876,14.8117,14.7876,14.7996,3500.0
2008-03-20 12:45:00,24.52,24.55,24.48,24.55,1900.0,14.7936,14.8117,14.7695,14.8117,1900.0
2008-03-20 12:50:00,24.56,24.62,24.55,24.58,5600.0,14.8177,14.8539,14.8117,14.8298,5600.0
2008-03-20 12:55:00,24.58,24.59,24.53,24.53,2900.0,14.8298,14.8358,14.7996,14.7996,2900.0
2008-03-20 13:00:00,24.52,24.64,24.52,24.62,5400.0,14.7936,14.866,14.7936,14.8539,5400.0
2008-03-20 13:05:00,24.62,24.62,24.57,24.59,3100.0,14.8539,14.8539,14.8238,14.8358,3100.0
2008-03-20 13:10:00,24.57,24.58,24.54,24.58,1700.0,14.8238,14.8298,14.8057,14.8298,1700.0
2008-03-20 13:15:00,24.58,24.62,24.55,24.59,2500.0,14.8298,14.8539,14.8117,14.8358,2500.0
2008-03-20 13:20:00,24.59,24.69,24.59,24.68,7900.0,14.8358,14.8962,14.8358,14.8901,7900.0
2008-03-20 13:25:00,24.68,24.69,24.64,24.67,6100.0,14.8901,14.8962,14.866,14.8841,6100.0
2008-03-20 13:30:00,24.67,24.69,24.64,24.67,6800.0,14.8841,14.8962,14.866,14.8841,6800.0
2008-03-20 13:35:00,24.66,24.69,24.64,24.69,5700.0,14.8781,14.8962,14.866,14.8962,5700.0
2008-03-20 13:40:00,24.69,24.7,24.67,24.7,3500.0,14.8962,14.9022,14.8841,14.9022,3500.0
2008-03-20 13:45:00,24.7,24.72,24.69,24.71,9800.0,14.9022,14.9143,14.8962,14.9082,9800.0
2008-03-20 13:50:00,24.69,24.7,24.65,24.7,3800.0,14.8962,14.9022,14.872,14.9022,3800.0
2008-03-20 13:55:00,24.7,24.72,24.69,24.72,3400.0,14.9022,14.9143,14.8962,14.9143,3400.0
2008-03-20 14:00:00,24.69,24.76,24.69,24.74,5900.0,14.8962,14.9384,14.8962,14.9263,5900.0
2008-03-20 14:05:00,24.73,24.76,24.69,24.69,4500.0,14.9203,14.9384,14.8962,14.8962,4500.0
2008-03-20 14:10:00,24.69,24.69,24.67,24.69,2600.0,14.8962,14.8962,14.8841,14.8962,2600.0
2008-03-20 14:15:00,24.69,24.74,24.67,24.67,6400.0,14.8962,14.9263,14.8841,14.8841,6400.0
2008-03-20 14:20:00,24.67,24.73,24.64,24.71,4100.0,14.8841,14.9203,14.866,14.9082,4100.0
2008-03-20 14:25:00,24.72,24.73,24.68,24.73,4500.0,14.9143,14.9203,14.8901,14.9203,4500.0
2008-03-20 14:30:00,24.7,24.75,24.69,24.74,5000.0,14.9022,14.9324,14.8962,14.9263,5000.0
2008-03-20 14:35:00,24.75,24.8,24.75,24.8,1400.0,14.9324,14.9625,14.9324,14.9625,1400.0
2008-03-20 14:40:00,24.81,24.81,24.72,24.72,2100.0,14.9686,14.9686,14.9143,14.9143,2100.0
2008-03-20 14:45:00,24.73,24.79,24.73,24.79,3000.0,14.9203,14.9565,14.9203,14.9565,3000.0
2008-03-20 14:50:00,24.79,24.89,24.79,24.89,4200.0,14.9565,15.0168,14.9565,15.0168,4200.0
2008-03-20 14:55:00,24.88,24.88,24.81,24.81,6000.0,15.0108,15.0108,14.9686,14.9686,6000.0
2008-03-20 15:00:00,24.81,24.86,24.81,24.84,6600.0,14.9686,14.9987,14.9686,14.9867,6600.0
2008-03-20 15:05:00,24.84,24.85,24.79,24.83,6800.0,14.9867,14.9927,14.9565,14.9806,6800.0
2008-03-20 15:10:00,24.84,24.87,24.82,24.87,5100.0,14.9867,15.0048,14.9746,15.0048,5100.0
2008-03-20 15:15:00,24.86,24.88,24.85,24.86,5900.0,14.9987,15.0108,14.9927,14.9987,5900.0
2008-03-20 15:20:00,24.84,24.88,24.84,24.86,6200.0,14.9867,15.0108,14.9867,14.9987,6200.0
2008-03-20 15:25:00,24.85,24.85,24.8,24.82,7100.0,14.9927,14.9927,14.9625,14.9746,7100.0
2008-03-20 15:30:00,24.81,24.83,24.77,24.79,7800.0,14.9686,14.9806,14.9444,14.9565,7800.0
2008-03-20 15:35:00,24.78,24.8,24.74,24.8,8400.0,14.9505,14.9625,14.9263,14.9625,8400.0
2008-03-20 15:40:00,24.79,24.82,24.76,24.82,8300.0,14.9565,14.9746,14.9384,14.9746,8300.0
2008-03-20 15:45:00,24.8,24.81,24.66,24.66,37400.0,14.9625,14.9686,14.8781,14.8781,37400.0
2008-03-20 15:50:00,24.69,24.76,24.65,24.7,39100.0,14.8962,14.9384,14.872,14.9022,39100.0
2008-03-20 15:55:00,24.73,24.77,24.38,24.76,42600.0,14.9203,14.9444,14.7091,14.9384,42600.0
2008-03-24 09:30:00,24.88,24.98,24.85,24.92,4400.0,15.0108,15.0711,14.9927,15.0349,4400.0
2008-03-24 09:35:00,24.9,24.93,24.86,24.89,3700.0,15.0229,15.041,14.9987,15.0168,3700.0
2008-03-24 09:40:00,24.86,24.92,24.73,24.76,10600.0,14.9987,15.0349,14.9203,14.9384,10600.0
2008-03-24 09:45:00,24.79,24.79,24.69,24.73,21200.0,14.9565,14.9565,14.8962,14.9203,21200.0
2008-03-24 09:50:00,24.73,24.79,24.7,24.78,6200.0,14.9203,14.9565,14.9022,14.9505,6200.0
2008-03-24 09:55:00,24.76,24.84,24.74,24.84,6000.0,14.9384,14.9867,14.9263,14.9867,6000.0
2008-03-24 10:00:00,24.81,24.95,24.81,24.95,6600.0,14.9686,15.053,14.9686,15.053,6600.0
2008-03-24 10:05:00,24.97,24.97,24.88,24.92,5600.0,15.0651,15.0651,15.0108,15.0349,5600.0
2008-03-24 10:10:00,24.89,24.93,24.86,24.92,5700.0,15.0168,15.041,14.9987,15.0349,5700.0
2008-03-24 10:15:00,24.94,24.94,24.84,24.84,4000.0,15.047,15.047,14.9867,14.9867,4000.0
2008-03-24 10:20:00,24.87,24.89,24.82,24.82,3700.0,15.0048,15.0168,14.9746,14.9746,3700.0
2008-03-24 10:25:00,24.82,24.86,24.8,24.8,8300.0,14.9746,14.9987,14.9625,14.9625,8300.0
2008-03-24 10:30:00,24.8,24.86,24.75,24.82,14000.0,14.9625,14.9987,14.9324,14.9746,14000.0
2008-03-24 10:35:00,24.82,24.87,24.79,24.82,19100.0,14.9746,15.0048,14.9565,14.9746,19100.0
2008-03-24 10:40:00,24.81,24.89,24.8,24.82,18300.0,14.9686,15.0168,14.9625,14.9746,18300.0
2008-03-24 10:45:00,24.83,24.86,24.75,24.75,9900.0,14.9806,14.9987,14.9324,14.9324,9900.0
2008-03-24 10:50:00,24.76,24.76,24.68,24.68,20900.0,14.9384,14.9384,14.8901,14.8901,20900.0
2008-03-24 10:55:00,24.7,24.71,24.6,24.63,19800.0,14.9022,14.9082,14.8419,14.86,19800.0
2008-03-24 11:00:00,24.63,24.67,24.61,24.61,7800.0,14.86,14.8841,14.8479,14.8479,7800.0
2008-03-24 11:05:00,24.61,24.66,24.59,24.6,7400.0,14.8479,14.8781,14.8358,14.8419,7400.0
2008-03-24 11:10:00,24.6,24.64,24.58,24.64,6900.0,14.8419,14.866,14.8298,14.866,6900.0
2008-03-24 11:15:00,24.64,24.66,24.6,24.6,6800.0,14.866,14.8781,14.8419,14.8419,6800.0
2008-03-24 11:20:00,24.6,24.63,24.55,24.59,11100.0,14.8419,14.86,14.8117,14.8358,11100.0
2008-03-24 11:25:00,24.6,24.64,24.6,24.62,6800.0,14.8419,14.866,14.8419,14.8539,6800.0
2008-03-24 11:30:00,24.61,24.64,24.55,24.56,16000.0,14.8479,14.866,14.8117,14.8177,16000.0
2008-03-24 11:35:00,24.57,24.62,24.55,24.62,3500.0,14.8238,14.8539,14.8117,14.8539,3500.0
2008-03-24 11:40:00,24.61,24.63,24.52,24.54,13400.0,14.8479,14.86,14.7936,14.8057,13400.0
2008-03-24 11:45:00,24.54,24.55,24.51,24.51,4700.0,14.8057,14.8117,14.7876,14.7876,4700.0
2008-03-24 11:50:00,24.52,24.52,24.47,24.51,5800.0,14.7936,14.7936,14.7634,14.7876,5800.0
2008-03-24 11:55:00,24.49,24.49,24.39,24.41,20900.0,14.7755,14.7755,14.7152,14.7272,20900.0
2008-03-24 12:00:00,24.43,24.45,24.38,24.42,12400.0,14.7393,14.7514,14.7091,14.7333,12400.0
2008-03-24 12:05:00,24.39,24.39,24.3,24.32,21900.0,14.7152,14.7152,14.6609,14.6729,21900.0
2008-03-24 12:10:00,24.31,24.33,24.23,24.25,19200.0,14.6669,14.679,14.6186,14.6307,19200.0
2008-03-24 12:15:00,24.25,24.28,24.19,24.22,25400.0,14.6307,14.6488,14.5945,14.6126,25400.0
2008-03-24 12:20:00,24.23,24.25,24.19,24.25,20500.0,14.6186,14.6307,14.5945,14.6307,20500.0
2008-03-24 12:25:00,24.26,24.26,24.12,24.16,27500.0,14.6367,14.6367,14.5523,14.5764,27500.0
2008-03-24 12:30:00,24.16,24.19,24.08,24.13,29400.0,14.5764,14.5945,14.5281,14.5583,29400.0
2008-03-24 12:35:00,24.13,24.16,24.09,24.16,11200.0,14.5583,14.5764,14.5342,14.5764,11200.0
2008-03-24 12:40:00,24.13,24.15,24.06,24.08,26300.0,14.5583,14.5704,14.5161,14.5281,26300.0
2008-03-24 12:45:00,24.09,24.11,24.01,24.02,22000.0,14.5342,14.5462,14.4859,14.4919,22000.0
2008-03-24 12:50:00,24.04,24.07,24.0,24.01,26200.0,14.504,14.5221,14.4799,14.4859,26200.0
2008-03-24 12:55:00,24.01,24.03,23.97,23.99,14600.0,14.4859,14.498,14.4618,14.4738,14600.0
2008-03-24 13:00:00,23.98,24.03,23.97,24.02,11700.0,14.4678,14.498,14.4618,14.4919,11700.0
2008-03-24 13:05:00,24.01,24.03,24.0,24.03,10000.0,14.4859,14.498,14.4799,14.498,10000.0
2008-03-24 13:10:00,24.01,24.03,24.0,24.03,12100.0,14.4859,14.498,14.4799,14.498,12100.0
2008-03-24 13:15:00,24.02,24.06,24.0,24.0,15600.0,14.4919,14.5161,14.4799,14.4799,15600.0
2008-03-24 13:20:00,24.0,24.03,23.99,23.99,13100.0,14.4799,14.498,14.4738,14.4738,13100.0
2008-03-24 13:25:00,24.0,24.01,23.97,24.01,5200.0,14.4799,14.4859,14.4618,14.4859,5200.0
2008-03-24 13:30:00,24.0,24.02,24.0,24.0,9700.0,14.4799,14.4919,14.4799,14.4799,9700.0
2008-03-24 13:35:00,24.0,24.01,23.98,24.0,6700.0,14.4799,14.4859,14.4678,14.4799,6700.0
2008-03-24 13:40:00,24.01,24.02,24.0,24.01,13100.0,14.4859,14.4919,14.4799,14.4859,13100.0
2008-03-24 13:45:00,24.01,24.02,24.0,24.0,18400.0,14.4859,14.4919,14.4799,14.4799,18400.0
2008-03-24 13:50:00,24.01,24.14,24.0,24.14,20500.0,14.4859,14.5643,14.4799,14.5643,20500.0
2008-03-24 13:55:00,24.12,24.13,24.03,24.03,39400.0,14.5523,14.5583,14.498,14.498,39400.0
2008-03-24 14:00:00,24.05,24.12,24.01,24.02,45600.0,14.51,14.5523,14.4859,14.4919,45600.0
2008-03-24 14:05:00,24.03,24.04,24.0,24.03,18200.0,14.498,14.504,14.4799,14.498,18200.0
2008-03-24 14:10:00,24.02,24.07,24.0,24.0,30400.0,14.4919,14.5221,14.4799,14.4799,30400.0
2008-03-24 14:15:00,24.03,24.05,24.0,24.03,33000.0,14.498,14.51,14.4799,14.498,33000.0
2008-03-24 14:20:00,24.03,24.04,23.98,24.01,35600.0,14.498,14.504,14.4678,14.4859,35600.0
2008-03-24 14:25:00,24.02,24.03,23.99,24.01,29400.0,14.4919,14.498,14.4738,14.4859,29400.0
2008-03-24 14:30:00,24.01,24.03,24.0,24.03,22500.0,14.4859,14.498,14.4799,14.498,22500.0
2008-03-24 14:35:00,24.03,24.04,23.97,24.0,32500.0,14.498,14.504,14.4618,14.4799,32500.0
2008-03-24 14:40:00,24.0,24.03,23.99,24.0,15100.0,14.4799,14.498,14.4738,14.4799,15100.0
2008-03-24 14:45:00,24.0,24.01,23.91,23.92,7900.0,14.4799,14.4859,14.4256,14.4316,7900.0
2008-03-24 14:50:00,23.9,23.95,23.88,23.89,11500.0,14.4195,14.4497,14.4075,14.4135,11500.0
2008-03-24 14:55:00,23.91,23.91,23.84,23.89,7700.0,14.4256,14.4256,14.3833,14.4135,7700.0
2008-03-24 15:00:00,23.89,23.9,23.85,23.86,10600.0,14.4135,14.4195,14.3894,14.3954,10600.0
2008-03-24 15:05:00,23.86,23.88,23.82,23.87,14300.0,14.3954,14.4075,14.3713,14.4014,14300.0
2008-03-24 15:10:00,23.87,23.93,23.87,23.93,12900.0,14.4014,14.4376,14.4014,14.4376,12900.0
2008-03-24 15:15:00,23.93,23.99,23.91,23.96,14100.0,14.4376,14.4738,14.4256,14.4557,14100.0
2008-03-24 15:20:00,23.96,24.0,23.96,23.99,17500.0,14.4557,14.4799,14.4557,14.4738,17500.0
2008-03-24 15:25:00,24.0,24.06,23.96,23.96,21800.0,14.4799,14.5161,14.4557,14.4557,21800.0
2008-03-24 15:30:00,23.96,24.03,23.92,23.99,18300.0,14.4557,14.498,14.4316,14.4738,18300.0
2008-03-24 15:35:00,23.99,23.99,23.89,23.93,16700.0,14.4738,14.4738,14.4135,14.4376,16700.0
2008-03-24 15:40:00,23.91,23.95,23.89,23.89,19300.0,14.4256,14.4497,14.4135,14.4135,19300.0
2008-03-24 15:45:00,23.89,23.9,23.82,23.84,48000.0,14.4135,14.4195,14.3713,14.3833,48000.0
2008-03-24 15:50:00,23.85,23.94,23.84,23.93,63500.0,14.3894,14.4437,14.3833,14.4376,63500.0
2008-03-24 15:55:00,23.93,23.98,23.88,23.94,105500.0,14.4376,14.4678,14.4075,14.4437,105500.0
2008-03-25 09:30:00,23.87,24.06,23.87,24.05,9400.0,14.4014,14.5161,14.4014,14.51,9400.0
2008-03-25 09:35:00,24.06,24.07,23.97,23.97,16000.0,14.5161,14.5221,14.4618,14.4618,16000.0
2008-03-25 09:40:00,24.01,24.13,23.97,24.13,16300.0,14.4859,14.5583,14.4618,14.5583,16300.0
2008-03-25 09:45:00,24.13,24.21,24.13,24.15,5600.0,14.5583,14.6066,14.5583,14.5704,5600.0
2008-03-25 09:50:00,24.18,24.21,24.07,24.1,21000.0,14.5885,14.6066,14.5221,14.5402,21000.0
2008-03-25 09:55:00,24.11,24.17,24.1,24.1,12200.0,14.5462,14.5824,14.5402,14.5402,12200.0
2008-03-25 10:00:00,24.07,24.14,24.05,24.14,13500.0,14.5221,14.5643,14.51,14.5643,13500.0
2008-03-25 10:05:00,24.16,24.21,24.1,24.21,7400.0,14.5764,14.6066,14.5402,14.6066,7400.0
2008-03-25 10:10:00,24.17,24.28,24.17,24.25,5300.0,14.5824,14.6488,14.5824,14.6307,5300.0
2008-03-25 10:15:00,24.28,24.29,24.24,24.26,3300.0,14.6488,14.6548,14.6247,14.6367,3300.0
2008-03-25 10:20:00,24.23,24.25,24.05,24.14,41300.0,14.6186,14.6307,14.51,14.5643,41300.0
2008-03-25 10:25:00,24.15,24.28,24.14,24.21,18200.0,14.5704,14.6488,14.5643,14.6066,18200.0
2008-03-25 10:30:00,24.21,24.21,24.19,24.21,7100.0,14.6066,14.6066,14.5945,14.6066,7100.0
2008-03-25 10:35:00,24.19,24.21,24.16,24.18,2700.0,14.5945,14.6066,14.5764,14.5885,2700.0
2008-03-25 10:40:00,24.18,24.2,24.16,24.2,23000.0,14.5885,14.6005,14.5764,14.6005,23000.0
2008-03-25 10:45:00,24.23,24.26,24.22,24.25,11600.0,14.6186,14.6367,14.6126,14.6307,11600.0
2008-03-25 10:50:00,24.24,24.26,24.23,24.24,13600.0,14.6247,14.6367,14.6186,14.6247,13600.0
2008-03-25 10:55:00,24.24,24.27,24.21,24.24,18300.0,14.6247,14.6428,14.6066,14.6247,18300.0
2008-03-25 11:00:00,24.25,24.52,24.25,24.49,20200.0,14.6307,14.7936,14.6307,14.7755,20200.0
2008-03-25 11:05:00,24.48,24.51,24.46,24.5,5500.0,14.7695,14.7876,14.7574,14.7815,5500.0
2008-03-25 11:10:00,24.47,24.55,24.47,24.54,2800.0,14.7634,14.8117,14.7634,14.8057,2800.0
2008-03-25 11:15:00,24.57,24.63,24.52,24.52,7400.0,14.8238,14.86,14.7936,14.7936,7400.0
2008-03-25 11:20:00,24.52,24.53,24.5,24.53,7300.0,14.7936,14.7996,14.7815,14.7996,7300.0
2008-03-25 11:25:00,24.54,24.59,24.53,24.57,7200.0,14.8057,14.8358,14.7996,14.8238,7200.0
2008-03-25 11:30:00,24.56,24.59,24.56,24.57,3800.0,14.8177,14.8358,14.8177,14.8238,3800.0
2008-03-25 11:35:00,24.57,24.63,24.55,24.55,6900.0,14.8238,14.86,14.8117,14.8117,6900.0
2008-03-25 11:40:00,24.57,24.57,24.55,24.56,2800.0,14.8238,14.8238,14.8117,14.8177,2800.0
2008-03-25 11:45:00,24.55,24.6,24.55,24.59,6800.0,14.8117,14.8419,14.8117,14.8358,6800.0
2008-03-25 11:50:00,24.59,24.72,24.58,24.7,6600.0,14.8358,14.9143,14.8298,14.9022,6600.0
2008-03-25 11:55:00,24.71,24.74,24.69,24.72,15700.0,14.9082,14.9263,14.8962,14.9143,15700.0
2008-03-25 12:00:00,24.72,24.77,24.69,24.72,15200.0,14.9143,14.9444,14.8962,14.9143,15200.0
2008-03-25 12:05:00,24.74,24.82,24.73,24.78,8100.0,14.9263,14.9746,14.9203,14.9505,8100.0
2008-03-25 12:10:00,24.79,24.82,24.74,24.77,9800.0,14.9565,14.9746,14.9263,14.9444,9800.0
2008-03-25 12:15:00,24.77,24.77,24.73,24.73,11800.0,14.9444,14.9444,14.9203,14.9203,11800.0
2008-03-25 12:20:00,24.75,24.75,24.68,24.69,6500.0,14.9324,14.9324,14.8901,14.8962,6500.0
2008-03-25 12:25:00,24.7,24.77,24.69,24.75,8100.0,14.9022,14.9444,14.8962,14.9324,8100.0
2008-03-25 12:30:00,24.74,24.74,24.65,24.7,9900.0,14.9263,14.9263,14.872,14.9022,9900.0
2008-03-25 12:35:00,24.7,24.7,24.67,24.7,2400.0,14.9022,14.9022,14.8841,14.9022,2400.0
2008-03-25 12:40:00,24.7,24.7,24.68,24.7,13800.0,14.9022,14.9022,14.8901,14.9022,13800.0
2008-03-25 12:45:00,24.69,24.7,24.68,24.7,13300.0,14.8962,14.9022,14.8901,14.9022,13300.0
2008-03-25 12:50:00,24.69,24.71,24.66,24.7,6500.0,14.8962,14.9082,14.8781,14.9022,6500.0
2008-03-25 12:55:00,24.7,24.7,24.63,24.63,3000.0,14.9022,14.9022,14.86,14.86,3000.0
2008-03-25 13:00:00,24.64,24.65,24.63,24.63,3300.0,14.866,14.872,14.86,14.86,3300.0
2008-03-25 13:05:00,24.63,24.65,24.62,24.64,3900.0,14.86,14.872,14.8539,14.866,3900.0
2008-03-25 13:10:00,24.64,24.7,24.62,24.7,10200.0,14.866,14.9022,14.8539,14.9022,10200.0
2008-03-25 13:15:00,24.7,24.72,24.65,24.65,5400.0,14.9022,14.9143,14.872,14.872,5400.0
2008-03-25 13:20:00,24.65,24.65,24.6,24.65,14500.0,14.872,14.872,14.8419,14.872,14500.0
2008-03-25 13:25:00,24.66,24.66,24.64,24.65,700.0,14.8781,14.8781,14.866,14.872,700.0
2008-03-25 13:30:00,24.66,24.69,24.65,24.67,6600.0,14.8781,14.8962,14.872,14.8841,6600.0
2008-03-25 13:35:00,24.69,24.74,24.68,24.7,4900.0,14.8962,14.9263,14.8901,14.9022,4900.0
2008-03-25 13:40:00,24.68,24.68,24.65,24.66,1400.0,14.8901,14.8901,14.872,14.8781,1400.0
2008-03-25 13:45:00,24.66,24.67,24.64,24.67,2200.0,14.8781,14.8841,14.866,14.8841,2200.0
2008-03-25 13:50:00,24.68,24.72,24.68,24.68,4300.0,14.8901,14.9143,14.8901,14.8901,4300.0
2008-03-25 13:55:00,24.7,24.75,24.7,24.72,4300.0,14.9022,14.9324,14.9022,14.9143,4300.0
2008-03-25 14:00:00,24.73,24.73,24.67,24.68,7500.0,14.9203,14.9203,14.8841,14.8901,7500.0
2008-03-25 14:05:00,24.67,24.69,24.67,24.68,6500.0,14.8841,14.8962,14.8841,14.8901,6500.0
2008-03-25 14:10:00,24.68,24.68,24.66,24.67,10200.0,14.8901,14.8901,14.8781,14.8841,10200.0
2008-03-25 14:15:00,24.65,24.67,24.63,24.66,7500.0,14.872,14.8841,14.86,14.8781,7500.0
2008-03-25 14:20:00,24.65,24.69,24.64,24.69,4800.0,14.872,14.8962,14.866,14.8962,4800.0
2008-03-25 14:25:00,24.69,24.69,24.65,24.67,3300.0,14.8962,14.8962,14.872,14.8841,3300.0
2008-03-25 14:30:00,24.67,24.67,24.63,24.65,10500.0,14.8841,14.8841,14.86,14.872,10500.0
2008-03-25 14:35:00,24.66,24.69,24.64,24.69,4800.0,14.8781,14.8962,14.866,14.8962,4800.0
2008-03-25 14:40:00,24.7,24.7,24.63,24.7,8700.0,14.9022,14.9022,14.86,14.9022,8700.0
2008-03-25 14:45:00,24.7,24.75,24.69,24.71,10300.0,14.9022,14.9324,14.8962,14.9082,10300.0
2008-03-25 14:50:00,24.72,24.77,24.72,24.75,29200.0,14.9143,14.9444,14.9143,14.9324,29200.0
2008-03-25 14:55:00,24.75,24.77,24.74,24.76,59500.0,14.9324,14.9444,14.9263,14.9384,59500.0
2008-03-25 15:00:00,24.76,24.78,24.75,24.76,20400.0,14.9384,14.9505,14.9324,14.9384,20400.0
2008-03-25 15:05:00,24.77,24.79,24.74,24.74,11800.0,14.9444,14.9565,14.9263,14.9263,11800.0
2008-03-25 15:10:00,24.74,24.79,24.69,24.77,11700.0,14.9263,14.9565,14.8962,14.9444,11700.0
2008-03-25 15:15:00,24.77,24.82,24.76,24.77,24500.0,14.9444,14.9746,14.9384,14.9444,24500.0
2008-03-25 15:20:00,24.76,24.79,24.75,24.79,5300.0,14.9384,14.9565,14.9324,14.9565,5300.0
2008-03-25 15:25:00,24.77,24.77,24.73,24.74,7200.0,14.9444,14.9444,14.9203,14.9263,7200.0
2008-03-25 15:30:00,24.75,24.78,24.75,24.76,7100.0,14.9324,14.9505,14.9324,14.9384,7100.0
2008-03-25 15:35:00,24.74,24.75,24.73,24.73,9100.0,14.9263,14.9324,14.9203,14.9203,9100.0
2008-03-25 15:40:00,24.73,24.79,24.72,24.72,19200.0,14.9203,14.9565,14.9143,14.9143,19200.0
2008-03-25 15:45:00,24.73,24.79,24.73,24.76,8300.0,14.9203,14.9565,14.9203,14.9384,8300.0
2008-03-25 15:50:00,24.76,24.77,24.73,24.75,10700.0,14.9384,14.9444,14.9203,14.9324,10700.0
2008-03-25 15:55:00,24.75,24.78,24.73,24.75,41900.0,14.9324,14.9505,14.9203,14.9324,41900.0
2008-03-26 09:30:00,24.66,24.67,24.52,24.6,3900.0,14.8781,14.8841,14.7936,14.8419,3900.0
2008-03-26 09:35:00,24.65,24.7,24.38,24.57,24700.0,14.872,14.9022,14.7091,14.8238,24700.0
2008-03-26 09:40:00,24.57,24.71,24.54,24.64,13800.0,14.8238,14.9082,14.8057,14.866,13800.0
2008-03-26 09:45:00,24.65,24.7,24.54,24.59,5800.0,14.872,14.9022,14.8057,14.8358,5800.0
2008-03-26 09:50:00,24.61,24.67,24.58,24.63,15800.0,14.8479,14.8841,14.8298,14.86,15800.0
2008-03-26 09:55:00,24.65,24.65,24.56,24.59,3800.0,14.872,14.872,14.8177,14.8358,3800.0
2008-03-26 10:00:00,24.6,24.71,24.59,24.62,7500.0,14.8419,14.9082,14.8358,14.8539,7500.0
2008-03-26 10:05:00,24.62,24.64,24.59,24.61,3800.0,14.8539,14.866,14.8358,14.8479,3800.0
2008-03-26 10:10:00,24.62,24.63,24.56,24.56,3300.0,14.8539,14.86,14.8177,14.8177,3300.0
2008-03-26 10:15:00,24.57,24.63,24.55,24.58,10600.0,14.8238,14.86,14.8117,14.8298,10600.0
2008-03-26 10:20:00,24.58,24.62,24.54,24.61,5200.0,14.8298,14.8539,14.8057,14.8479,5200.0
2008-03-26 10:25:00,24.62,24.62,24.53,24.58,6700.0,14.8539,14.8539,14.7996,14.8298,6700.0
2008-03-26 10:30:00,24.56,24.56,24.51,24.54,10900.0,14.8177,14.8177,14.7876,14.8057,10900.0
2008-03-26 10:35:00,24.54,24.57,24.53,24.54,8500.0,14.8057,14.8238,14.7996,14.8057,8500.0
2008-03-26 10:40:00,24.52,24.52,24.46,24.47,10100.0,14.7936,14.7936,14.7574,14.7634,10100.0
2008-03-26 10:45:00,24.45,24.46,24.41,24.41,7300.0,14.7514,14.7574,14.7272,14.7272,7300.0
2008-03-26 10:50:00,24.41,24.44,24.39,24.42,4100.0,14.7272,14.7453,14.7152,14.7333,4100.0
2008-03-26 10:55:00,24.43,24.43,24.35,24.35,4900.0,14.7393,14.7393,14.691,14.691,4900.0
2008-03-26 11:00:00,24.37,24.38,24.32,24.33,11200.0,14.7031,14.7091,14.6729,14.679,11200.0
2008-03-26 11:05:00,24.32,24.4,24.32,24.4,7200.0,14.6729,14.7212,14.6729,14.7212,7200.0
2008-03-26 11:10:00,24.4,24.43,24.37,24.39,8900.0,14.7212,14.7393,14.7031,14.7152,8900.0
2008-03-26 11:15:00,24.37,24.42,24.33,24.4,15000.0,14.7031,14.7333,14.679,14.7212,15000.0
2008-03-26 11:20:00,24.42,24.42,24.35,24.37,11100.0,14.7333,14.7333,14.691,14.7031,11100.0
2008-03-26 11:25:00,24.39,24.41,24.39,24.4,6400.0,14.7152,14.7272,14.7152,14.7212,6400.0
2008-03-26 11:30:00,24.4,24.43,24.39,24.43,6400.0,14.7212,14.7393,14.7152,14.7393,6400.0
2008-03-26 11:35:00,24.43,24.47,24.4,24.44,9400.0,14.7393,14.7634,14.7212,14.7453,9400.0
2008-03-26 11:40:00,24.45,24.46,24.42,24.45,5700.0,14.7514,14.7574,14.7333,14.7514,5700.0
2008-03-26 11:45:00,24.45,24.48,24.44,24.48,7900.0,14.7514,14.7695,14.7453,14.7695,7900.0
2008-03-26 11:50:00,24.47,24.5,24.44,24.47,4200.0,14.7634,14.7815,14.7453,14.7634,4200.0
2008-03-26 11:55:00,24.47,24.49,24.45,24.45,2400.0,14.7634,14.7755,14.7514,14.7514,2400.0
2008-03-26 12:00:00,24.45,24.47,24.45,24.45,1900.0,14.7514,14.7634,14.7514,14.7514,1900.0
2008-03-26 12:05:00,24.45,24.47,24.45,24.46,2600.0,14.7514,14.7634,14.7514,14.7574,2600.0
2008-03-26 12:10:00,24.47,24.47,24.42,24.42,5200.0,14.7634,14.7634,14.7333,14.7333,5200.0
2008-03-26 12:15:00,24.41,24.41,24.39,24.4,8200.0,14.7272,14.7272,14.7152,14.7212,8200.0
2008-03-26 12:20:00,24.4,24.46,24.4,24.45,8200.0,14.7212,14.7574,14.7212,14.7514,8200.0
2008-03-26 12:25:00,24.46,24.46,24.43,24.44,5900.0,14.7574,14.7574,14.7393,14.7453,5900.0
2008-03-26 12:30:00,24.44,24.47,24.43,24.47,7900.0,14.7453,14.7634,14.7393,14.7634,7900.0
2008-03-26 12:35:00,24.45,24.45,24.41,24.42,3800.0,14.7514,14.7514,14.7272,14.7333,3800.0
2008-03-26 12:40:00,24.41,24.45,24.39,24.4,14700.0,14.7272,14.7514,14.7152,14.7212,14700.0
2008-03-26 12:45:00,24.41,24.47,24.39,24.41,23600.0,14.7272,14.7634,14.7152,14.7272,23600.0
2008-03-26 12:50:00,24.41,24.42,24.34,24.34,4400.0,14.7272,14.7333,14.685,14.685,4400.0
2008-03-26 12:55:00,24.33,24.37,24.33,24.37,4400.0,14.679,14.7031,14.679,14.7031,4400.0
2008-03-26 13:00:00,24.37,24.37,24.34,24.37,3800.0,14.7031,14.7031,14.685,14.7031,3800.0
2008-03-26 13:05:00,24.37,24.4,24.36,24.36,4200.0,14.7031,14.7212,14.6971,14.6971,4200.0
2008-03-26 13:10:00,24.36,24.39,24.36,24.37,8000.0,14.6971,14.7152,14.6971,14.7031,8000.0
2008-03-26 13:15:00,24.37,24.38,24.37,24.38,900.0,14.7031,14.7091,14.7031,14.7091,900.0
2008-03-26 13:20:00,24.37,24.37,24.34,24.34,4800.0,14.7031,14.7031,14.685,14.685,4800.0
2008-03-26 13:25:00,24.34,24.35,24.32,24.32,4100.0,14.685,14.691,14.6729,14.6729,4100.0
2008-03-26 13:30:00,24.32,24.32,24.27,24.27,6100.0,14.6729,14.6729,14.6428,14.6428,6100.0
2008-03-26 13:35:00,24.27,24.3,24.27,24.29,3700.0,14.6428,14.6609,14.6428,14.6548,3700.0
2008-03-26 13:40:00,24.29,24.3,24.25,24.27,7000.0,14.6548,14.6609,14.6307,14.6428,7000.0
2008-03-26 13:45:00,24.26,24.32,24.26,24.31,9400.0,14.6367,14.6729,14.6367,14.6669,9400.0
2008-03-26 13:50:00,24.32,24.34,24.31,24.31,6800.0,14.6729,14.685,14.6669,14.6669,6800.0
2008-03-26 13:55:00,24.31,24.31,24.28,24.29,5900.0,14.6669,14.6669,14.6488,14.6548,5900.0
2008-03-26 14:00:00,24.3,24.3,24.25,24.27,9400.0,14.6609,14.6609,14.6307,14.6428,9400.0
2008-03-26 14:05:00,24.28,24.38,24.27,24.37,9000.0,14.6488,14.7091,14.6428,14.7031,9000.0
2008-03-26 14:10:00,24.38,24.4,24.36,24.4,10600.0,14.7091,14.7212,14.6971,14.7212,10600.0
2008-03-26 14:15:00,24.4,24.4,24.38,24.39,7000.0,14.7212,14.7212,14.7091,14.7152,7000.0
2008-03-26 14:20:00,24.39,24.4,24.38,24.38,14400.0,14.7152,14.7212,14.7091,14.7091,14400.0
2008-03-26 14:25:00,24.38,24.39,24.38,24.38,20400.0,14.7091,14.7152,14.7091,14.7091,20400.0
2008-03-26 14:30:00,24.38,24.39,24.32,24.33,112400.0,14.7091,14.7152,14.6729,14.679,112400.0
2008-03-26 14:35:00,24.34,24.36,24.25,24.25,38400.0,14.685,14.6971,14.6307,14.6307,38400.0
2008-03-26 14:40:00,24.27,24.27,24.25,24.26,11800.0,14.6428,14.6428,14.6307,14.6367,11800.0
2008-03-26 14:45:00,24.26,24.29,24.25,24.28,8600.0,14.6367,14.6548,14.6307,14.6488,8600.0
2008-03-26 14:50:00,24.29,24.32,24.27,24.27,10800.0,14.6548,14.6729,14.6428,14.6428,10800.0
2008-03-26 14:55:00,24.26,24.42,24.23,24.42,14000.0,14.6367,14.7333,14.6186,14.7333,14000.0
2008-03-26 15:00:00,24.42,24.45,24.36,24.39,22100.0,14.7333,14.7514,14.6971,14.7152,22100.0
2008-03-26 15:05:00,24.39,24.4,24.35,24.4,8200.0,14.7152,14.7212,14.691,14.7212,8200.0
2008-03-26 15:10:00,24.39,24.4,24.25,24.3,16400.0,14.7152,14.7212,14.6307,14.6609,16400.0
2008-03-26 15:15:00,24.29,24.37,24.29,24.32,7000.0,14.6548,14.7031,14.6548,14.6729,7000.0
2008-03-26 15:20:00,24.3,24.33,24.3,24.33,6400.0,14.6609,14.679,14.6609,14.679,6400.0
2008-03-26 15:25:00,24.32,24.33,24.27,24.28,13200.0,14.6729,14.679,14.6428,14.6488,13200.0
2008-03-26 15:30:00,24.28,24.33,24.27,24.32,15200.0,14.6488,14.679,14.6428,14.6729,15200.0
2008-03-26 15:35:00,24.33,24.35,24.3,24.34,10500.0,14.679,14.691,14.6609,14.685,10500.0
2008-03-26 15:40:00,24.34,24.35,24.27,24.3,21500.0,14.685,14.691,14.6428,14.6609,21500.0
2008-03-26 15:45:00,24.3,24.32,24.29,24.29,16000.0,14.6609,14.6729,14.6548,14.6548,16000.0
2008-03-26 15:50:00,24.29,24.29,24.27,24.27,24200.0,14.6548,14.6548,14.6428,14.6428,24200.0
2008-03-26 15:55:00,24.28,24.3,24.26,24.3,32500.0,14.6488,14.6609,14.6367,14.6609,32500.0
2008-03-27 09:30:00,24.22,24.49,24.22,24.44,24000.0,14.8107,14.9758,14.8107,14.9452,24000.0
2008-03-27 09:35:00,24.37,24.42,24.27,24.3,4600.0,14.9024,14.933,14.8412,14.8596,4600.0
2008-03-27 09:40:00,24.3,24.36,24.3,24.3,5800.0,14.8596,14.8963,14.8596,14.8596,5800.0
2008-03-27 09:45:00,24.28,24.31,24.21,24.24,24800.0,14.8474,14.8657,14.8046,14.8229,24800.0
2008-03-27 09:50:00,24.26,24.33,24.17,24.29,37000.0,14.8351,14.8779,14.7801,14.8535,37000.0
2008-03-27 09:55:00,24.28,24.31,24.2,24.24,29200.0,14.8474,14.8657,14.7984,14.8229,29200.0
2008-03-27 10:00:00,24.28,24.28,24.15,24.15,6600.0,14.8474,14.8474,14.7679,14.7679,6600.0
2008-03-27 10:05:00,24.17,24.21,24.13,24.17,24600.0,14.7801,14.8046,14.7556,14.7801,24600.0
2008-03-27 10:10:00,24.17,24.19,24.1,24.13,2100.0,14.7801,14.7923,14.7373,14.7556,2100.0
2008-03-27 10:15:00,24.14,24.16,23.97,23.99,24700.0,14.7617,14.774,14.6578,14.67,24700.0
2008-03-27 10:20:00,23.99,23.99,23.9,23.92,4500.0,14.67,14.67,14.615,14.6272,4500.0
2008-03-27 10:25:00,23.91,23.97,23.86,23.87,8100.0,14.6211,14.6578,14.5905,14.5966,8100.0
2008-03-27 10:30:00,23.9,23.9,23.8,23.82,5600.0,14.615,14.615,14.5538,14.5661,5600.0
2008-03-27 10:35:00,23.81,23.83,23.77,23.83,11800.0,14.5599,14.5722,14.5355,14.5722,11800.0
2008-03-27 10:40:00,23.85,23.85,23.76,23.78,9200.0,14.5844,14.5844,14.5294,14.5416,9200.0
2008-03-27 10:45:00,23.79,23.84,23.77,23.79,9300.0,14.5477,14.5783,14.5355,14.5477,9300.0
2008-03-27 10:50:00,23.78,23.84,23.78,23.82,12000.0,14.5416,14.5783,14.5416,14.5661,12000.0
2008-03-27 10:55:00,23.82,23.82,23.75,23.76,8400.0,14.5661,14.5661,14.5233,14.5294,8400.0
2008-03-27 11:00:00,23.75,23.8,23.74,23.76,8900.0,14.5233,14.5538,14.5171,14.5294,8900.0
2008-03-27 11:05:00,23.76,23.79,23.75,23.79,5300.0,14.5294,14.5477,14.5233,14.5477,5300.0
2008-03-27 11:10:00,23.78,23.78,23.74,23.75,10100.0,14.5416,14.5416,14.5171,14.5233,10100.0
2008-03-27 11:15:00,23.75,23.81,23.73,23.8,6400.0,14.5233,14.5599,14.511,14.5538,6400.0
2008-03-27 11:20:00,23.81,23.85,23.77,23.78,6600.0,14.5599,14.5844,14.5355,14.5416,6600.0
2008-03-27 11:25:00,23.77,23.82,23.75,23.8,16900.0,14.5355,14.5661,14.5233,14.5538,16900.0
2008-03-27 11:30:00,23.8,23.82,23.75,23.8,6700.0,14.5538,14.5661,14.5233,14.5538,6700.0
2008-03-27 11:35:00,23.8,23.81,23.77,23.79,3400.0,14.5538,14.5599,14.5355,14.5477,3400.0
2008-03-27 11:40:00,23.79,23.84,23.76,23.83,7500.0,14.5477,14.5783,14.5294,14.5722,7500.0
2008-03-27 11:45:00,23.83,23.85,23.8,23.82,4600.0,14.5722,14.5844,14.5538,14.5661,4600.0
2008-03-27 11:50:00,23.83,23.83,23.77,23.78,8000.0,14.5722,14.5722,14.5355,14.5416,8000.0
2008-03-27 11:55:00,23.77,23.8,23.75,23.79,5800.0,14.5355,14.5538,14.5233,14.5477,5800.0
2008-03-27 12:00:00,23.79,23.8,23.75,23.78,6400.0,14.5477,14.5538,14.5233,14.5416,6400.0
2008-03-27 12:05:00,23.78,23.82,23.76,23.82,4400.0,14.5416,14.5661,14.5294,14.5661,4400.0
2008-03-27 12:10:00,23.83,23.88,23.82,23.88,8100.0,14.5722,14.6028,14.5661,14.6028,8100.0
2008-03-27 12:15:00,23.88,23.88,23.83,23.85,3400.0,14.6028,14.6028,14.5722,14.5844,3400.0
2008-03-27 12:20:00,23.85,23.87,23.81,23.83,5900.0,14.5844,14.5966,14.5599,14.5722,5900.0
2008-03-27 12:25:00,23.83,23.88,23.81,23.88,6500.0,14.5722,14.6028,14.5599,14.6028,6500.0
2008-03-27 12:30:00,23.89,23.91,23.87,23.89,4800.0,14.6089,14.6211,14.5966,14.6089,4800.0
2008-03-27 12:35:00,23.9,23.9,23.88,23.89,2400.0,14.615,14.615,14.6028,14.6089,2400.0
2008-03-27 12:40:00,23.89,23.9,23.87,23.87,6300.0,14.6089,14.615,14.5966,14.5966,6300.0
2008-03-27 12:45:00,23.87,23.89,23.81,23.82,8500.0,14.5966,14.6089,14.5599,14.5661,8500.0
2008-03-27 12:50:00,23.82,23.82,23.79,23.8,5600.0,14.5661,14.5661,14.5477,14.5538,5600.0
2008-03-27 12:55:00,23.8,23.8,23.74,23.74,3200.0,14.5538,14.5538,14.5171,14.5171,3200.0
2008-03-27 13:00:00,23.72,23.73,23.69,23.72,8300.0,14.5049,14.511,14.4866,14.5049,8300.0
2008-03-27 13:05:00,23.73,23.8,23.72,23.79,8700.0,14.511,14.5538,14.5049,14.5477,8700.0
2008-03-27 13:10:00,23.79,23.83,23.79,23.83,6400.0,14.5477,14.5722,14.5477,14.5722,6400.0
2008-03-27 13:15:00,23.82,23.83,23.78,23.78,8900.0,14.5661,14.5722,14.5416,14.5416,8900.0
2008-03-27 13:20:00,23.78,23.78,23.74,23.76,7300.0,14.5416,14.5416,14.5171,14.5294,7300.0
2008-03-27 13:25:00,23.77,23.77,23.75,23.75,3300.0,14.5355,14.5355,14.5233,14.5233,3300.0
2008-03-27 13:30:00,23.75,23.76,23.67,23.67,10700.0,14.5233,14.5294,14.4743,14.4743,10700.0
2008-03-27 13:35:00,23.67,23.72,23.6,23.72,11800.0,14.4743,14.5049,14.4315,14.5049,11800.0
2008-03-27 13:40:00,23.72,23.74,23.61,23.64,10800.0,14.5049,14.5171,14.4376,14.456,10800.0
2008-03-27 13:45:00,23.65,23.75,23.63,23.71,12800.0,14.4621,14.5233,14.4499,14.4988,12800.0
2008-03-27 13:50:00,23.72,23.72,23.66,23.7,6000.0,14.5049,14.5049,14.4682,14.4927,6000.0
2008-03-27 13:55:00,23.7,23.77,23.69,23.72,8300.0,14.4927,14.5355,14.4866,14.5049,8300.0
2008-03-27 14:00:00,23.72,23.72,23.68,23.68,6600.0,14.5049,14.5049,14.4805,14.4805,6600.0
2008-03-27 14:05:00,23.68,23.74,23.66,23.74,7100.0,14.4805,14.5171,14.4682,14.5171,7100.0
2008-03-27 14:10:00,23.72,23.75,23.7,23.7,5800.0,14.5049,14.5233,14.4927,14.4927,5800.0
2008-03-27 14:15:00,23.7,23.75,23.69,23.73,13400.0,14.4927,14.5233,14.4866,14.511,13400.0
2008-03-27 14:20:00,23.72,23.79,23.7,23.77,8900.0,14.5049,14.5477,14.4927,14.5355,8900.0
2008-03-27 14:25:00,23.78,23.84,23.78,23.8,8800.0,14.5416,14.5783,14.5416,14.5538,8800.0
2008-03-27 14:30:00,23.81,23.83,23.8,23.81,7300.0,14.5599,14.5722,14.5538,14.5599,7300.0
2008-03-27 14:35:00,23.82,23.91,23.81,23.89,9900.0,14.5661,14.6211,14.5599,14.6089,9900.0
2008-03-27 14:40:00,23.89,23.9,23.82,23.82,8500.0,14.6089,14.615,14.5661,14.5661,8500.0
2008-03-27 14:45:00,23.84,23.92,23.82,23.9,11100.0,14.5783,14.6272,14.5661,14.615,11100.0
2008-03-27 14:50:00,23.9,23.94,23.8,23.8,10100.0,14.615,14.6394,14.5538,14.5538,10100.0
2008-03-27 14:55:00,23.81,23.82,23.76,23.78,8100.0,14.5599,14.5661,14.5294,14.5416,8100.0
2008-03-27 15:00:00,23.76,23.86,23.73,23.86,10500.0,14.5294,14.5905,14.511,14.5905,10500.0
2008-03-27 15:05:00,23.85,23.86,23.78,23.81,9900.0,14.5844,14.5905,14.5416,14.5599,9900.0
2008-03-27 15:10:00,23.81,23.85,23.79,23.85,12800.0,14.5599,14.5844,14.5477,14.5844,12800.0
2008-03-27 15:15:00,23.85,23.85,23.77,23.77,6100.0,14.5844,14.5844,14.5355,14.5355,6100.0
2008-03-27 15:20:00,23.77,23.77,23.69,23.72,14500.0,14.5355,14.5355,14.4866,14.5049,14500.0
2008-03-27 15:25:00,23.72,23.78,23.7,23.71,12100.0,14.5049,14.5416,14.4927,14.4988,12100.0
2008-03-27 15:30:00,23.73,23.78,23.68,23.69,19600.0,14.511,14.5416,14.4805,14.4866,19600.0
2008-03-27 15:35:00,23.67,23.67,23.61,23.61,11300.0,14.4743,14.4743,14.4376,14.4376,11300.0
2008-03-27 15:40:00,23.61,23.68,23.6,23.65,18000.0,14.4376,14.4805,14.4315,14.4621,18000.0
2008-03-27 15:45:00,23.65,23.69,23.63,23.64,13600.0,14.4621,14.4866,14.4499,14.456,13600.0
2008-03-27 15:50:00,23.63,23.63,23.58,23.6,11700.0,14.4499,14.4499,14.4193,14.4315,11700.0
2008-03-27 15:55:00,23.6,23.66,23.57,23.62,27800.0,14.4315,14.4682,14.4132,14.4438,27800.0
2008-03-28 09:30:00,23.58,23.74,23.58,23.67,7300.0,14.4193,14.5171,14.4193,14.4743,7300.0
2008-03-28 09:35:00,23.65,23.68,23.58,23.58,7300.0,14.4621,14.4805,14.4193,14.4193,7300.0
2008-03-28 09:40:00,23.52,23.54,23.48,23.51,3200.0,14.3826,14.3948,14.3582,14.3765,3200.0
2008-03-28 09:45:00,23.55,23.59,23.5,23.55,8800.0,14.401,14.4254,14.3704,14.401,8800.0
2008-03-28 09:50:00,23.57,23.7,23.57,23.7,4900.0,14.4132,14.4927,14.4132,14.4927,4900.0
2008-03-28 09:55:00,23.71,23.74,23.65,23.7,12200.0,14.4988,14.5171,14.4621,14.4927,12200.0
2008-03-28 10:00:00,23.7,23.82,23.7,23.78,8000.0,14.4927,14.5661,14.4927,14.5416,8000.0
2008-03-28 10:05:00,23.79,23.81,23.74,23.76,4200.0,14.5477,14.5599,14.5171,14.5294,4200.0
2008-03-28 10:10:00,23.77,23.8,23.68,23.68,4200.0,14.5355,14.5538,14.4805,14.4805,4200.0
2008-03-28 10:15:00,23.69,23.73,23.68,23.72,2600.0,14.4866,14.511,14.4805,14.5049,2600.0
2008-03-28 10:20:00,23.71,23.73,23.68,23.7,2400.0,14.4988,14.511,14.4805,14.4927,2400.0
2008-03-28 10:25:00,23.72,23.75,23.71,23.72,2300.0,14.5049,14.5233,14.4988,14.5049,2300.0
2008-03-28 10:30:00,23.71,23.75,23.71,23.72,4000.0,14.4988,14.5233,14.4988,14.5049,4000.0
2008-03-28 10:35:00,23.72,23.73,23.67,23.67,1800.0,14.5049,14.511,14.4743,14.4743,1800.0
2008-03-28 10:40:00,23.68,23.72,23.67,23.72,4600.0,14.4805,14.5049,14.4743,14.5049,4600.0
2008-03-28 10:45:00,23.7,23.74,23.69,23.71,3700.0,14.4927,14.5171,14.4866,14.4988,3700.0
2008-03-28 10:50:00,23.72,23.73,23.69,23.69,1000.0,14.5049,14.511,14.4866,14.4866,1000.0
2008-03-28 10:55:00,23.71,23.71,23.66,23.7,6200.0,14.4988,14.4988,14.4682,14.4927,6200.0
2008-03-28 11:00:00,23.71,23.74,23.71,23.74,2000.0,14.4988,14.5171,14.4988,14.5171,2000.0
2008-03-28 11:05:00,23.73,23.75,23.68,23.68,4100.0,14.511,14.5233,14.4805,14.4805,4100.0
2008-03-28 11:10:00,23.69,23.7,23.68,23.7,2000.0,14.4866,14.4927,14.4805,14.4927,2000.0
2008-03-28 11:15:00,23.71,23.73,23.69,23.72,2000.0,14.4988,14.511,14.4866,14.5049,2000.0
2008-03-28 11:20:00,23.7,23.73,23.68,23.68,2000.0,14.4927,14.511,14.4805,14.4805,2000.0
2008-03-28 11:25:00,23.72,23.72,23.69,23.7,900.0,14.5049,14.5049,14.4866,14.4927,900.0
2008-03-28 11:30:00,23.71,23.72,23.7,23.71,500.0,14.4988,14.5049,14.4927,14.4988,500.0
2008-03-28 11:35:00,23.73,23.73,23.69,23.69,1500.0,14.511,14.511,14.4866,14.4866,1500.0
2008-03-28 11:40:00,23.7,23.7,23.68,23.69,1600.0,14.4927,14.4927,14.4805,14.4866,1600.0
2008-03-28 11:45:00,23.7,23.7,23.69,23.69,1600.0,14.4927,14.4927,14.4866,14.4866,1600.0
2008-03-28 11:50:00,23.69,23.7,23.67,23.69,4200.0,14.4866,14.4927,14.4743,14.4866,4200.0
2008-03-28 11:55:00,23.71,23.72,23.68,23.71,2400.0,14.4988,14.5049,14.4805,14.4988,2400.0
2008-03-28 12:00:00,23.71,23.71,23.65,23.65,7700.0,14.4988,14.4988,14.4621,14.4621,7700.0
2008-03-28 12:05:00,23.65,23.67,23.62,23.65,5900.0,14.4621,14.4743,14.4438,14.4621,5900.0
2008-03-28 12:10:00,23.64,23.69,23.64,23.69,4300.0,14.456,14.4866,14.456,14.4866,4300.0
2008-03-28 12:15:00,23.69,23.7,23.66,23.7,3700.0,14.4866,14.4927,14.4682,14.4927,3700.0
2008-03-28 12:20:00,23.68,23.73,23.68,23.71,4300.0,14.4805,14.511,14.4805,14.4988,4300.0
2008-03-28 12:25:00,23.71,23.72,23.68,23.72,600.0,14.4988,14.5049,14.4805,14.5049,600.0
2008-03-28 12:30:00,23.71,23.72,23.68,23.69,2100.0,14.4988,14.5049,14.4805,14.4866,2100.0
2008-03-28 12:35:00,23.68,23.69,23.65,23.69,4400.0,14.4805,14.4866,14.4621,14.4866,4400.0
2008-03-28 12:40:00,23.68,23.7,23.65,23.65,3200.0,14.4805,14.4927,14.4621,14.4621,3200.0
2008-03-28 12:45:00,23.67,23.69,23.64,23.68,5100.0,14.4743,14.4866,14.456,14.4805,5100.0
2008-03-28 12:50:00,23.68,23.71,23.68,23.69,5200.0,14.4805,14.4988,14.4805,14.4866,5200.0
2008-03-28 12:55:00,23.7,23.7,23.67,23.68,2000.0,14.4927,14.4927,14.4743,14.4805,2000.0
2008-03-28 13:00:00,23.68,23.71,23.66,23.69,5400.0,14.4805,14.4988,14.4682,14.4866,5400.0
2008-03-28 13:05:00,23.71,23.71,23.66,23.66,4000.0,14.4988,14.4988,14.4682,14.4682,4000.0
2008-03-28 13:10:00,23.67,23.68,23.67,23.67,2900.0,14.4743,14.4805,14.4743,14.4743,2900.0
2008-03-28 13:15:00,23.67,23.67,23.65,23.66,2600.0,14.4743,14.4743,14.4621,14.4682,2600.0
2008-03-28 13:20:00,23.67,23.7,23.67,23.67,7400.0,14.4743,14.4927,14.4743,14.4743,7400.0
2008-03-28 13:25:00,23.66,23.7,23.66,23.7,5900.0,14.4682,14.4927,14.4682,14.4927,5900.0
2008-03-28 13:30:00,23.68,23.68,23.65,23.66,5300.0,14.4805,14.4805,14.4621,14.4682,5300.0
2008-03-28 13:35:00,23.66,23.7,23.66,23.7,6600.0,14.4682,14.4927,14.4682,14.4927,6600.0
2008-03-28 13:40:00,23.68,23.7,23.65,23.66,6900.0,14.4805,14.4927,14.4621,14.4682,6900.0
2008-03-28 13:45:00,23.65,23.69,23.65,23.68,4900.0,14.4621,14.4866,14.4621,14.4805,4900.0
2008-03-28 13:50:00,23.68,23.68,23.62,23.62,6000.0,14.4805,14.4805,14.4438,14.4438,6000.0
2008-03-28 13:55:00,23.61,23.66,23.61,23.66,2300.0,14.4376,14.4682,14.4376,14.4682,2300.0
2008-03-28 14:00:00,23.65,23.67,23.64,23.64,3300.0,14.4621,14.4743,14.456,14.456,3300.0
2008-03-28 14:05:00,23.66,23.68,23.62,23.62,5900.0,14.4682,14.4805,14.4438,14.4438,5900.0
2008-03-28 14:10:00,23.61,23.62,23.58,23.6,3700.0,14.4376,14.4438,14.4193,14.4315,3700.0
2008-03-28 14:15:00,23.62,23.65,23.59,23.6,5800.0,14.4438,14.4621,14.4254,14.4315,5800.0
2008-03-28 14:20:00,23.59,23.6,23.56,23.56,3900.0,14.4254,14.4315,14.4071,14.4071,3900.0
2008-03-28 14:25:00,23.56,23.58,23.51,23.53,3200.0,14.4071,14.4193,14.3765,14.3887,3200.0
2008-03-28 14:30:00,23.54,23.58,23.54,23.56,3400.0,14.3948,14.4193,14.3948,14.4071,3400.0
2008-03-28 14:35:00,23.55,23.56,23.53,23.54,3800.0,14.401,14.4071,14.3887,14.3948,3800.0
2008-03-28 14:40:00,23.54,23.54,23.5,23.54,3600.0,14.3948,14.3948,14.3704,14.3948,3600.0
2008-03-28 14:45:00,23.54,23.58,23.53,23.58,7100.0,14.3948,14.4193,14.3887,14.4193,7100.0
2008-03-28 14:50:00,23.58,23.58,23.55,23.56,8100.0,14.4193,14.4193,14.401,14.4071,8100.0
2008-03-28 14:55:00,23.56,23.61,23.55,23.6,5600.0,14.4071,14.4376,14.401,14.4315,5600.0
2008-03-28 15:00:00,23.6,23.62,23.59,23.6,10600.0,14.4315,14.4438,14.4254,14.4315,10600.0
2008-03-28 15:05:00,23.59,23.59,23.53,23.53,8000.0,14.4254,14.4254,14.3887,14.3887,8000.0
2008-03-28 15:10:00,23.53,23.55,23.51,23.51,8600.0,14.3887,14.401,14.3765,14.3765,8600.0
2008-03-28 15:15:00,23.5,23.52,23.47,23.51,7200.0,14.3704,14.3826,14.352,14.3765,7200.0
2008-03-28 15:20:00,23.5,23.56,23.5,23.52,6100.0,14.3704,14.4071,14.3704,14.3826,6100.0
2008-03-28 15:25:00,23.52,23.56,23.51,23.54,4700.0,14.3826,14.4071,14.3765,14.3948,4700.0
2008-03-28 15:30:00,23.54,23.56,23.52,23.54,8300.0,14.3948,14.4071,14.3826,14.3948,8300.0
2008-03-28 15:35:00,23.54,23.56,23.51,23.52,8900.0,14.3948,14.4071,14.3765,14.3826,8900.0
2008-03-28 15:40:00,23.51,23.53,23.49,23.49,8700.0,14.3765,14.3887,14.3643,14.3643,8700.0
2008-03-28 15:45:00,23.47,23.49,23.4,23.44,9300.0,14.352,14.3643,14.3092,14.3337,9300.0
2008-03-28 15:50:00,23.45,23.48,23.44,23.47,4400.0,14.3398,14.3582,14.3337,14.352,4400.0
2008-03-28 15:55:00,23.46,23.49,23.42,23.49,24100.0,14.3459,14.3643,14.3215,14.3643,24100.0
2008-03-31 09:30:00,23.56,23.64,23.5,23.5,2800.0,14.4071,14.456,14.3704,14.3704,2800.0
2008-03-31 09:35:00,23.45,23.52,23.44,23.49,4800.0,14.3398,14.3826,14.3337,14.3643,4800.0
2008-03-31 09:40:00,23.47,23.67,23.47,23.56,3900.0,14.352,14.4743,14.352,14.4071,3900.0
2008-03-31 09:45:00,23.61,23.61,23.51,23.56,6100.0,14.4376,14.4376,14.3765,14.4071,6100.0
2008-03-31 09:50:00,23.61,23.61,23.55,23.59,2500.0,14.4376,14.4376,14.401,14.4254,2500.0
2008-03-31 09:55:00,23.59,23.59,23.54,23.55,2800.0,14.4254,14.4254,14.3948,14.401,2800.0
2008-03-31 10:00:00,23.56,23.56,23.48,23.51,6200.0,14.4071,14.4071,14.3582,14.3765,6200.0
2008-03-31 10:05:00,23.5,23.55,23.46,23.55,4800.0,14.3704,14.401,14.3459,14.401,4800.0
2008-03-31 10:10:00,23.55,23.55,23.53,23.53,700.0,14.401,14.401,14.3887,14.3887,700.0
2008-03-31 10:15:00,23.57,23.57,23.51,23.51,2800.0,14.4132,14.4132,14.3765,14.3765,2800.0
2008-03-31 10:20:00,23.56,23.59,23.47,23.48,4300.0,14.4071,14.4254,14.352,14.3582,4300.0
2008-03-31 10:25:00,23.47,23.49,23.44,23.47,1000.0,14.352,14.3643,14.3337,14.352,1000.0
2008-03-31 10:30:00,23.46,23.51,23.45,23.5,4600.0,14.3459,14.3765,14.3398,14.3704,4600.0
2008-03-31 10:35:00,23.51,23.52,23.49,23.5,1400.0,14.3765,14.3826,14.3643,14.3704,1400.0
2008-03-31 10:40:00,23.51,23.52,23.48,23.5,4300.0,14.3765,14.3826,14.3582,14.3704,4300.0
2008-03-31 10:45:00,23.51,23.54,23.48,23.5,5900.0,14.3765,14.3948,14.3582,14.3704,5900.0
2008-03-31 10:50:00,23.5,23.57,23.5,23.55,6600.0,14.3704,14.4132,14.3704,14.401,6600.0
2008-03-31 10:55:00,23.55,23.61,23.55,23.6,4100.0,14.401,14.4376,14.401,14.4315,4100.0
2008-03-31 11:00:00,23.6,23.62,23.56,23.56,2400.0,14.4315,14.4438,14.4071,14.4071,2400.0
2008-03-31 11:05:00,23.58,23.59,23.55,23.57,4500.0,14.4193,14.4254,14.401,14.4132,4500.0
2008-03-31 11:10:00,23.56,23.56,23.51,23.54,6900.0,14.4071,14.4071,14.3765,14.3948,6900.0
2008-03-31 11:15:00,23.54,23.56,23.51,23.56,3000.0,14.3948,14.4071,14.3765,14.4071,3000.0
2008-03-31 11:20:00,23.56,23.59,23.56,23.57,3400.0,14.4071,14.4254,14.4071,14.4132,3400.0
2008-03-31 11:25:00,23.56,23.62,23.56,23.58,2800.0,14.4071,14.4438,14.4071,14.4193,2800.0
2008-03-31 11:30:00,23.59,23.65,23.59,23.65,6900.0,14.4254,14.4621,14.4254,14.4621,6900.0
2008-03-31 11:35:00,23.65,23.65,23.62,23.65,2800.0,14.4621,14.4621,14.4438,14.4621,2800.0
2008-03-31 11:40:00,23.62,23.65,23.62,23.64,2800.0,14.4438,14.4621,14.4438,14.456,2800.0
2008-03-31 11:45:00,23.64,23.65,23.62,23.62,4400.0,14.456,14.4621,14.4438,14.4438,4400.0
2008-03-31 11:50:00,23.62,23.65,23.62,23.65,5800.0,14.4438,14.4621,14.4438,14.4621,5800.0
2008-03-31 11:55:00,23.65,23.65,23.56,23.57,6900.0,14.4621,14.4621,14.4071,14.4132,6900.0
2008-03-31 12:00:00,23.58,23.59,23.57,23.59,2700.0,14.4193,14.4254,14.4132,14.4254,2700.0
2008-03-31 12:05:00,23.58,23.59,23.57,23.59,2300.0,14.4193,14.4254,14.4132,14.4254,2300.0
2008-03-31 12:10:00,23.59,23.59,23.58,23.58,2200.0,14.4254,14.4254,14.4193,14.4193,2200.0
2008-03-31 12:15:00,23.58,23.59,23.53,23.56,7000.0,14.4193,14.4254,14.3887,14.4071,7000.0
2008-03-31 12:20:00,23.56,23.56,23.51,23.51,8900.0,14.4071,14.4071,14.3765,14.3765,8900.0
2008-03-31 12:25:00,23.53,23.55,23.49,23.55,5400.0,14.3887,14.401,14.3643,14.401,5400.0
2008-03-31 12:30:00,23.54,23.55,23.51,23.53,10200.0,14.3948,14.401,14.3765,14.3887,10200.0
2008-03-31 12:35:00,23.53,23.55,23.46,23.47,10200.0,14.3887,14.401,14.3459,14.352,10200.0
2008-03-31 12:40:00,23.47,23.49,23.46,23.49,10700.0,14.352,14.3643,14.3459,14.3643,10700.0
2008-03-31 12:45:00,23.48,23.54,23.47,23.54,5000.0,14.3582,14.3948,14.352,14.3948,5000.0
2008-03-31 12:50:00,23.54,23.56,23.54,23.55,2500.0,14.3948,14.4071,14.3948,14.401,2500.0
2008-03-31 12:55:00,23.56,23.62,23.54,23.61,4600.0,14.4071,14.4438,14.3948,14.4376,4600.0
2008-03-31 13:00:00,23.6,23.6,23.56,23.58,5000.0,14.4315,14.4315,14.4071,14.4193,5000.0
2008-03-31 13:05:00,23.6,23.63,23.6,23.61,3800.0,14.4315,14.4499,14.4315,14.4376,3800.0
2008-03-31 13:10:00,23.63,23.63,23.62,23.62,2200.0,14.4499,14.4499,14.4438,14.4438,2200.0
2008-03-31 13:15:00,23.64,23.64,23.57,23.58,5500.0,14.456,14.456,14.4132,14.4193,5500.0
2008-03-31 13:20:00,23.61,23.63,23.55,23.63,52400.0,14.4376,14.4499,14.401,14.4499,52400.0
2008-03-31 13:25:00,23.62,23.62,23.58,23.61,3100.0,14.4438,14.4438,14.4193,14.4376,3100.0
2008-03-31 13:30:00,23.6,23.69,23.6,23.62,7700.0,14.4315,14.4866,14.4315,14.4438,7700.0
2008-03-31 13:35:00,23.64,23.65,23.59,23.62,11200.0,14.456,14.4621,14.4254,14.4438,11200.0
2008-03-31 13:40:00,23.62,23.62,23.55,23.56,13300.0,14.4438,14.4438,14.401,14.4071,13300.0
2008-03-31 13:45:00,23.55,23.56,23.52,23.56,12400.0,14.401,14.4071,14.3826,14.4071,12400.0
2008-03-31 13:50:00,23.56,23.57,23.54,23.57,5300.0,14.4071,14.4132,14.3948,14.4132,5300.0
2008-03-31 13:55:00,23.58,23.58,23.5,23.53,68200.0,14.4193,14.4193,14.3704,14.3887,68200.0
2008-03-31 14:00:00,23.52,23.52,23.49,23.5,16800.0,14.3826,14.3826,14.3643,14.3704,16800.0
2008-03-31 14:05:00,23.5,23.5,23.49,23.5,3400.0,14.3704,14.3704,14.3643,14.3704,3400.0
2008-03-31 14:10:00,23.5,23.52,23.5,23.51,10000.0,14.3704,14.3826,14.3704,14.3765,10000.0
2008-03-31 14:15:00,23.5,23.52,23.46,23.49,8500.0,14.3704,14.3826,14.3459,14.3643,8500.0
2008-03-31 14:20:00,23.49,23.49,23.43,23.44,25800.0,14.3643,14.3643,14.3276,14.3337,25800.0
2008-03-31 14:25:00,23.44,23.49,23.41,23.44,19300.0,14.3337,14.3643,14.3153,14.3337,19300.0
2008-03-31 14:30:00,23.45,23.5,23.44,23.47,47600.0,14.3398,14.3704,14.3337,14.352,47600.0
2008-03-31 14:35:00,23.47,23.48,23.43,23.44,52800.0,14.352,14.3582,14.3276,14.3337,52800.0
2008-03-31 14:40:00,23.45,23.46,23.43,23.45,39100.0,14.3398,14.3459,14.3276,14.3398,39100.0
2008-03-31 14:45:00,23.46,23.48,23.45,23.47,6400.0,14.3459,14.3582,14.3398,14.352,6400.0
2008-03-31 14:50:00,23.46,23.47,23.44,23.46,15900.0,14.3459,14.352,14.3337,14.3459,15900.0
2008-03-31 14:55:00,23.46,23.51,23.46,23.51,4300.0,14.3459,14.3765,14.3459,14.3765,4300.0
2008-03-31 15:00:00,23.52,23.53,23.51,23.52,4400.0,14.3826,14.3887,14.3765,14.3826,4400.0
2008-03-31 15:05:00,23.53,23.54,23.52,23.53,5200.0,14.3887,14.3948,14.3826,14.3887,5200.0
2008-03-31 15:10:00,23.53,23.57,23.52,23.55,6800.0,14.3887,14.4132,14.3826,14.401,6800.0
2008-03-31 15:15:00,23.53,23.53,23.47,23.51,9600.0,14.3887,14.3887,14.352,14.3765,9600.0
2008-03-31 15:20:00,23.5,23.59,23.49,23.58,9100.0,14.3704,14.4254,14.3643,14.4193,9100.0
2008-03-31 15:25:00,23.59,23.59,23.5,23.51,6600.0,14.4254,14.4254,14.3704,14.3765,6600.0
2008-03-31 15:30:00,23.52,23.55,23.5,23.53,7900.0,14.3826,14.401,14.3704,14.3887,7900.0
2008-03-31 15:35:00,23.55,23.57,23.52,23.52,6000.0,14.401,14.4132,14.3826,14.3826,6000.0
2008-03-31 15:40:00,23.51,23.64,23.51,23.56,31400.0,14.3765,14.456,14.3765,14.4071,31400.0
2008-03-31 15:45:00,23.58,23.63,23.56,23.63,17000.0,14.4193,14.4499,14.4071,14.4499,17000.0
2008-03-31 15:50:00,23.62,23.65,23.61,23.61,17800.0,14.4438,14.4621,14.4376,14.4376,17800.0
2008-03-31 15:55:00,23.63,23.64,23.57,23.62,48400.0,14.4499,14.456,14.4132,14.4438,48400.0
2008-04-01 09:30:00,23.76,24.0,23.76,24.0,4100.0,14.5294,14.6761,14.5294,14.6761,4100.0
2008-04-01 09:35:00,24.0,24.0,23.89,23.91,2900.0,14.6761,14.6761,14.6089,14.6211,2900.0
2008-04-01 09:40:00,23.9,24.05,23.9,23.98,5300.0,14.615,14.7067,14.615,14.6639,5300.0
2008-04-01 09:45:00,23.94,23.96,23.86,23.93,5600.0,14.6394,14.6517,14.5905,14.6333,5600.0
2008-04-01 09:50:00,23.94,23.97,23.87,23.97,2800.0,14.6394,14.6578,14.5966,14.6578,2800.0
2008-04-01 09:55:00,23.98,24.09,23.96,24.04,4300.0,14.6639,14.7312,14.6517,14.7006,4300.0
2008-04-01 10:00:00,24.05,24.15,24.03,24.11,6500.0,14.7067,14.7679,14.6945,14.7434,6500.0
2008-04-01 10:05:00,24.09,24.11,24.07,24.08,1900.0,14.7312,14.7434,14.7189,14.7251,1900.0
2008-04-01 10:10:00,24.08,24.12,24.08,24.1,2400.0,14.7251,14.7495,14.7251,14.7373,2400.0
2008-04-01 10:15:00,24.09,24.22,24.08,24.22,9000.0,14.7312,14.8107,14.7251,14.8107,9000.0
2008-04-01 10:20:00,24.21,24.26,24.2,24.22,9700.0,14.8046,14.8351,14.7984,14.8107,9700.0
2008-04-01 10:25:00,24.22,24.25,24.2,24.25,9000.0,14.8107,14.829,14.7984,14.829,9000.0
2008-04-01 10:30:00,24.25,24.28,24.23,24.27,6200.0,14.829,14.8474,14.8168,14.8412,6200.0
2008-04-01 10:35:00,24.28,24.31,24.26,24.3,3300.0,14.8474,14.8657,14.8351,14.8596,3300.0
2008-04-01 10:40:00,24.3,24.34,24.26,24.34,13400.0,14.8596,14.884,14.8351,14.884,13400.0
2008-04-01 10:45:00,24.31,24.33,24.29,24.31,2300.0,14.8657,14.8779,14.8535,14.8657,2300.0
2008-04-01 10:50:00,24.3,24.34,24.28,24.34,7800.0,14.8596,14.884,14.8474,14.884,7800.0
2008-04-01 10:55:00,24.34,24.35,24.32,24.33,3200.0,14.884,14.8902,14.8718,14.8779,3200.0
2008-04-01 11:00:00,24.34,24.35,24.28,24.28,2500.0,14.884,14.8902,14.8474,14.8474,2500.0
2008-04-01 11:05:00,24.29,24.31,24.26,24.31,5200.0,14.8535,14.8657,14.8351,14.8657,5200.0
2008-04-01 11:10:00,24.27,24.33,24.27,24.32,5200.0,14.8412,14.8779,14.8412,14.8718,5200.0
2008-04-01 11:15:00,24.31,24.32,24.31,24.31,6600.0,14.8657,14.8718,14.8657,14.8657,6600.0
2008-04-01 11:20:00,24.32,24.35,24.31,24.32,9900.0,14.8718,14.8902,14.8657,14.8718,9900.0
2008-04-01 11:25:00,24.32,24.34,24.31,24.33,7400.0,14.8718,14.884,14.8657,14.8779,7400.0
2008-04-01 11:30:00,24.33,24.35,24.32,24.35,4800.0,14.8779,14.8902,14.8718,14.8902,4800.0
2008-04-01 11:35:00,24.35,24.36,24.34,24.36,12800.0,14.8902,14.8963,14.884,14.8963,12800.0
2008-04-01 11:40:00,24.34,24.35,24.34,24.34,3300.0,14.884,14.8902,14.884,14.884,3300.0
2008-04-01 11:45:00,24.34,24.35,24.3,24.31,6000.0,14.884,14.8902,14.8596,14.8657,6000.0
2008-04-01 11:50:00,24.29,24.34,24.29,24.31,12500.0,14.8535,14.884,14.8535,14.8657,12500.0
2008-04-01 11:55:00,24.31,24.35,24.31,24.31,3000.0,14.8657,14.8902,14.8657,14.8657,3000.0
2008-04-01 12:00:00,24.31,24.33,24.3,24.31,3700.0,14.8657,14.8779,14.8596,14.8657,3700.0
2008-04-01 12:05:00,24.31,24.34,24.29,24.29,2500.0,14.8657,14.884,14.8535,14.8535,2500.0
2008-04-01 12:10:00,24.31,24.35,24.31,24.34,4200.0,14.8657,14.8902,14.8657,14.884,4200.0
2008-04-01 12:15:00,24.34,24.39,24.34,24.38,4500.0,14.884,14.9146,14.884,14.9085,4500.0
2008-04-01 12:20:00,24.37,24.38,24.35,24.36,3300.0,14.9024,14.9085,14.8902,14.8963,3300.0
2008-04-01 12:25:00,24.36,24.38,24.36,24.36,1700.0,14.8963,14.9085,14.8963,14.8963,1700.0
2008-04-01 12:30:00,24.37,24.37,24.35,24.35,4400.0,14.9024,14.9024,14.8902,14.8902,4400.0
2008-04-01 12:35:00,24.35,24.36,24.35,24.35,4200.0,14.8902,14.8963,14.8902,14.8902,4200.0
2008-04-01 12:40:00,24.35,24.36,24.35,24.35,1800.0,14.8902,14.8963,14.8902,14.8902,1800.0
2008-04-01 12:45:00,24.35,24.36,24.35,24.35,1700.0,14.8902,14.8963,14.8902,14.8902,1700.0
2008-04-01 12:50:00,24.35,24.36,24.34,24.35,2500.0,14.8902,14.8963,14.884,14.8902,2500.0
2008-04-01 12:55:00,24.35,24.35,24.35,24.35,1000.0,14.8902,14.8902,14.8902,14.8902,1000.0
2008-04-01 13:00:00,24.36,24.39,24.35,24.38,7100.0,14.8963,14.9146,14.8902,14.9085,7100.0
2008-04-01 13:05:00,24.38,24.39,24.35,24.35,2200.0,14.9085,14.9146,14.8902,14.8902,2200.0
2008-04-01 13:10:00,24.35,24.37,24.35,24.35,2600.0,14.8902,14.9024,14.8902,14.8902,2600.0
2008-04-01 13:15:00,24.36,24.41,24.36,24.39,3200.0,14.8963,14.9269,14.8963,14.9146,3200.0
2008-04-01 13:20:00,24.38,24.38,24.36,24.36,3000.0,14.9085,14.9085,14.8963,14.8963,3000.0
2008-04-01 13:25:00,24.37,24.39,24.35,24.38,3400.0,14.9024,14.9146,14.8902,14.9085,3400.0
2008-04-01 13:30:00,24.36,24.36,24.35,24.36,1100.0,14.8963,14.8963,14.8902,14.8963,1100.0
2008-04-01 13:35:00,24.36,24.37,24.35,24.35,3200.0,14.8963,14.9024,14.8902,14.8902,3200.0
2008-04-01 13:40:00,24.36,24.39,24.35,24.39,5300.0,14.8963,14.9146,14.8902,14.9146,5300.0
2008-04-01 13:45:00,24.38,24.43,24.38,24.43,8600.0,14.9085,14.9391,14.9085,14.9391,8600.0
2008-04-01 13:50:00,24.43,24.43,24.41,24.41,6900.0,14.9391,14.9391,14.9269,14.9269,6900.0
2008-04-01 13:55:00,24.41,24.41,24.36,24.41,10700.0,14.9269,14.9269,14.8963,14.9269,10700.0
2008-04-01 14:00:00,24.4,24.41,24.37,24.37,4900.0,14.9207,14.9269,14.9024,14.9024,4900.0
2008-04-01 14:05:00,24.38,24.39,24.37,24.39,1900.0,14.9085,14.9146,14.9024,14.9146,1900.0
2008-04-01 14:10:00,24.4,24.42,24.38,24.39,7000.0,14.9207,14.933,14.9085,14.9146,7000.0
2008-04-01 14:15:00,24.39,24.41,24.36,24.39,26600.0,14.9146,14.9269,14.8963,14.9146,26600.0
2008-04-01 14:20:00,24.39,24.48,24.39,24.47,10300.0,14.9146,14.9697,14.9146,14.9635,10300.0
2008-04-01 14:25:00,24.47,24.5,24.41,24.41,7700.0,14.9635,14.9819,14.9269,14.9269,7700.0
2008-04-01 14:30:00,24.41,24.51,24.41,24.5,6400.0,14.9269,14.988,14.9269,14.9819,6400.0
2008-04-01 14:35:00,24.5,24.53,24.49,24.49,10200.0,14.9819,15.0002,14.9758,14.9758,10200.0
2008-04-01 14:40:00,24.5,24.52,24.49,24.51,6100.0,14.9819,14.9941,14.9758,14.988,6100.0
2008-04-01 14:45:00,24.51,24.55,24.49,24.55,8100.0,14.988,15.0125,14.9758,15.0125,8100.0
2008-04-01 14:50:00,24.55,24.55,24.54,24.54,4000.0,15.0125,15.0125,15.0063,15.0063,4000.0
2008-04-01 14:55:00,24.54,24.55,24.47,24.47,11000.0,15.0063,15.0125,14.9635,14.9635,11000.0
2008-04-01 15:00:00,24.47,24.52,24.47,24.51,7400.0,14.9635,14.9941,14.9635,14.988,7400.0
2008-04-01 15:05:00,24.51,24.54,24.5,24.5,8200.0,14.988,15.0063,14.9819,14.9819,8200.0
2008-04-01 15:10:00,24.51,24.51,24.47,24.47,10900.0,14.988,14.988,14.9635,14.9635,10900.0
2008-04-01 15:15:00,24.47,24.5,24.44,24.46,8400.0,14.9635,14.9819,14.9452,14.9574,8400.0
2008-04-01 15:20:00,24.45,24.49,24.45,24.47,8100.0,14.9513,14.9758,14.9513,14.9635,8100.0
2008-04-01 15:25:00,24.46,24.5,24.44,24.47,8700.0,14.9574,14.9819,14.9452,14.9635,8700.0
2008-04-01 15:30:00,24.48,24.49,24.43,24.43,9100.0,14.9697,14.9758,14.9391,14.9391,9100.0
2008-04-01 15:35:00,24.43,24.48,24.4,24.46,10700.0,14.9391,14.9697,14.9207,14.9574,10700.0
2008-04-01 15:40:00,24.47,24.53,24.44,24.53,25300.0,14.9635,15.0002,14.9452,15.0002,25300.0
2008-04-01 15:45:00,24.51,24.53,24.48,24.5,12400.0,14.988,15.0002,14.9697,14.9819,12400.0
2008-04-01 15:50:00,24.48,24.55,24.48,24.49,15000.0,14.9697,15.0125,14.9697,14.9758,15000.0
2008-04-01 15:55:00,24.5,24.6,24.5,24.6,19800.0,14.9819,15.043,14.9819,15.043,19800.0
2008-04-02 09:30:00,24.77,24.77,24.67,24.68,5400.0,15.147,15.147,15.0858,15.092,5400.0
2008-04-02 09:35:00,24.72,24.76,24.62,24.68,8700.0,15.1164,15.1409,15.0553,15.092,8700.0
2008-04-02 09:40:00,24.68,24.7,24.6,24.66,5800.0,15.092,15.1042,15.043,15.0797,5800.0
2008-04-02 09:45:00,24.64,24.64,24.58,24.59,2400.0,15.0675,15.0675,15.0308,15.0369,2400.0
2008-04-02 09:50:00,24.6,24.64,24.56,24.61,7600.0,15.043,15.0675,15.0186,15.0492,7600.0
2008-04-02 09:55:00,24.58,24.68,24.58,24.64,5300.0,15.0308,15.092,15.0308,15.0675,5300.0
2008-04-02 10:00:00,24.67,24.67,24.58,24.61,8000.0,15.0858,15.0858,15.0308,15.0492,8000.0
2008-04-02 10:05:00,24.6,24.66,24.6,24.6,8700.0,15.043,15.0797,15.043,15.043,8700.0
2008-04-02 10:10:00,24.6,24.67,24.6,24.61,7200.0,15.043,15.0858,15.043,15.0492,7200.0
2008-04-02 10:15:00,24.65,24.71,24.61,24.69,6900.0,15.0736,15.1103,15.0492,15.0981,6900.0
2008-04-02 10:20:00,24.72,24.81,24.72,24.81,4700.0,15.1164,15.1715,15.1164,15.1715,4700.0
2008-04-02 10:25:00,24.83,24.87,24.8,24.81,5500.0,15.1837,15.2081,15.1653,15.1715,5500.0
2008-04-02 10:30:00,24.81,24.86,24.8,24.83,9100.0,15.1715,15.202,15.1653,15.1837,9100.0
2008-04-02 10:35:00,24.83,24.88,24.83,24.86,8500.0,15.1837,15.2143,15.1837,15.202,8500.0
2008-04-02 10:40:00,24.88,24.92,24.88,24.9,4200.0,15.2143,15.2387,15.2143,15.2265,4200.0
2008-04-02 10:45:00,24.87,24.96,24.87,24.94,8500.0,15.2081,15.2632,15.2081,15.2509,8500.0
2008-04-02 10:50:00,24.94,24.97,24.91,24.92,5200.0,15.2509,15.2693,15.2326,15.2387,5200.0
2008-04-02 10:55:00,24.94,24.99,24.93,24.97,7800.0,15.2509,15.2815,15.2448,15.2693,7800.0
2008-04-02 11:00:00,24.93,24.96,24.92,24.96,600.0,15.2448,15.2632,15.2387,15.2632,600.0
2008-04-02 11:05:00,24.95,24.99,24.92,24.98,7600.0,15.2571,15.2815,15.2387,15.2754,7600.0
2008-04-02 11:10:00,24.96,24.96,24.93,24.94,900.0,15.2632,15.2632,15.2448,15.2509,900.0
2008-04-02 11:15:00,24.94,24.97,24.93,24.94,4700.0,15.2509,15.2693,15.2448,15.2509,4700.0
2008-04-02 11:20:00,24.93,24.94,24.93,24.93,3600.0,15.2448,15.2509,15.2448,15.2448,3600.0
2008-04-02 11:25:00,24.93,24.94,24.91,24.92,4000.0,15.2448,15.2509,15.2326,15.2387,4000.0
2008-04-02 11:30:00,24.92,24.94,24.91,24.94,4900.0,15.2387,15.2509,15.2326,15.2509,4900.0
2008-04-02 11:35:00,24.94,24.94,24.91,24.91,3300.0,15.2509,15.2509,15.2326,15.2326,3300.0
2008-04-02 11:40:00,24.91,24.92,24.82,24.91,5400.0,15.2326,15.2387,15.1776,15.2326,5400.0
2008-04-02 11:45:00,24.91,24.93,24.91,24.93,2300.0,15.2326,15.2448,15.2326,15.2448,2300.0
2008-04-02 11:50:00,24.93,24.93,24.89,24.92,1100.0,15.2448,15.2448,15.2204,15.2387,1100.0
2008-04-02 11:55:00,24.9,24.92,24.9,24.91,1000.0,15.2265,15.2387,15.2265,15.2326,1000.0
2008-04-02 12:00:00,24.91,24.94,24.91,24.92,1300.0,15.2326,15.2509,15.2326,15.2387,1300.0
2008-04-02 12:05:00,24.92,24.96,24.91,24.93,2300.0,15.2387,15.2632,15.2326,15.2448,2300.0
2008-04-02 12:10:00,24.93,24.93,24.89,24.89,4500.0,15.2448,15.2448,15.2204,15.2204,4500.0
2008-04-02 12:15:00,24.89,24.92,24.87,24.92,10300.0,15.2204,15.2387,15.2081,15.2387,10300.0
2008-04-02 12:20:00,24.9,24.91,24.87,24.9,4200.0,15.2265,15.2326,15.2081,15.2265,4200.0
2008-04-02 12:25:00,24.92,24.92,24.87,24.87,1300.0,15.2387,15.2387,15.2081,15.2081,1300.0
2008-04-02 12:30:00,24.87,24.89,24.87,24.89,1300.0,15.2081,15.2204,15.2081,15.2204,1300.0
2008-04-02 12:35:00,24.88,24.89,24.86,24.86,4600.0,15.2143,15.2204,15.202,15.202,4600.0
2008-04-02 12:40:00,24.86,24.88,24.85,24.85,2100.0,15.202,15.2143,15.1959,15.1959,2100.0
2008-04-02 12:45:00,24.87,24.88,24.84,24.84,2600.0,15.2081,15.2143,15.1898,15.1898,2600.0
2008-04-02 12:50:00,24.84,24.86,24.83,24.84,2700.0,15.1898,15.202,15.1837,15.1898,2700.0
2008-04-02 12:55:00,24.85,24.9,24.85,24.9,1500.0,15.1959,15.2265,15.1959,15.2265,1500.0
2008-04-02 13:00:00,24.89,24.94,24.88,24.91,4000.0,15.2204,15.2509,15.2143,15.2326,4000.0
2008-04-02 13:05:00,24.92,24.94,24.84,24.85,4600.0,15.2387,15.2509,15.1898,15.1959,4600.0
2008-04-02 13:10:00,24.84,24.89,24.83,24.88,4300.0,15.1898,15.2204,15.1837,15.2143,4300.0
2008-04-02 13:15:00,24.9,24.93,24.89,24.92,4000.0,15.2265,15.2448,15.2204,15.2387,4000.0
2008-04-02 13:20:00,24.92,24.95,24.91,24.93,2500.0,15.2387,15.2571,15.2326,15.2448,2500.0
2008-04-02 13:25:00,24.94,24.98,24.94,24.96,7100.0,15.2509,15.2754,15.2509,15.2632,7100.0
2008-04-02 13:30:00,24.95,24.99,24.95,24.95,8400.0,15.2571,15.2815,15.2571,15.2571,8400.0
2008-04-02 13:35:00,24.95,24.97,24.94,24.96,16200.0,15.2571,15.2693,15.2509,15.2632,16200.0
2008-04-02 13:40:00,24.97,24.98,24.91,24.91,13800.0,15.2693,15.2754,15.2326,15.2326,13800.0
2008-04-02 13:45:00,24.9,24.97,24.9,24.94,26300.0,15.2265,15.2693,15.2265,15.2509,26300.0
2008-04-02 13:50:00,24.95,24.97,24.94,24.95,6200.0,15.2571,15.2693,15.2509,15.2571,6200.0
2008-04-02 13:55:00,24.97,24.97,24.93,24.96,13700.0,15.2693,15.2693,15.2448,15.2632,13700.0
2008-04-02 14:00:00,24.95,24.97,24.95,24.95,5300.0,15.2571,15.2693,15.2571,15.2571,5300.0
2008-04-02 14:05:00,24.96,24.98,24.96,24.98,4600.0,15.2632,15.2754,15.2632,15.2754,4600.0
2008-04-02 14:10:00,24.99,25.0,24.98,24.98,25600.0,15.2815,15.2876,15.2754,15.2754,25600.0
2008-04-02 14:15:00,24.98,25.0,24.96,24.99,6700.0,15.2754,15.2876,15.2632,15.2815,6700.0
2008-04-02 14:20:00,24.97,24.99,24.96,24.96,4700.0,15.2693,15.2815,15.2632,15.2632,4700.0
2008-04-02 14:25:00,24.97,25.0,24.96,24.98,5300.0,15.2693,15.2876,15.2632,15.2754,5300.0
2008-04-02 14:30:00,24.98,24.98,24.94,24.95,6100.0,15.2754,15.2754,15.2509,15.2571,6100.0
2008-04-02 14:35:00,24.95,24.99,24.92,24.97,9000.0,15.2571,15.2815,15.2387,15.2693,9000.0
2008-04-02 14:40:00,24.98,24.98,24.96,24.98,5000.0,15.2754,15.2754,15.2632,15.2754,5000.0
2008-04-02 14:45:00,24.98,24.98,24.87,24.87,10100.0,15.2754,15.2754,15.2081,15.2081,10100.0
2008-04-02 14:50:00,24.86,24.94,24.86,24.92,14900.0,15.202,15.2509,15.202,15.2387,14900.0
2008-04-02 14:55:00,24.92,24.95,24.92,24.93,3000.0,15.2387,15.2571,15.2387,15.2448,3000.0
2008-04-02 15:00:00,24.92,24.92,24.85,24.87,15500.0,15.2387,15.2387,15.1959,15.2081,15500.0
2008-04-02 15:05:00,24.88,24.9,24.85,24.87,17700.0,15.2143,15.2265,15.1959,15.2081,17700.0
2008-04-02 15:10:00,24.88,24.92,24.88,24.91,4700.0,15.2143,15.2387,15.2143,15.2326,4700.0
2008-04-02 15:15:00,24.91,24.92,24.85,24.92,9800.0,15.2326,15.2387,15.1959,15.2387,9800.0
2008-04-02 15:20:00,24.92,24.93,24.88,24.88,8300.0,15.2387,15.2448,15.2143,15.2143,8300.0
2008-04-02 15:25:00,24.88,24.95,24.88,24.93,6900.0,15.2143,15.2571,15.2143,15.2448,6900.0
2008-04-02 15:30:00,24.95,24.95,24.89,24.9,11300.0,15.2571,15.2571,15.2204,15.2265,11300.0
2008-04-02 15:35:00,24.9,24.92,24.89,24.92,19800.0,15.2265,15.2387,15.2204,15.2387,19800.0
2008-04-02 15:40:00,24.92,24.97,24.92,24.95,17100.0,15.2387,15.2693,15.2387,15.2571,17100.0
2008-04-02 15:45:00,24.95,24.97,24.95,24.96,23000.0,15.2571,15.2693,15.2571,15.2632,23000.0
2008-04-02 15:50:00,24.95,25.0,24.88,24.98,28200.0,15.2571,15.2876,15.2143,15.2754,28200.0
2008-04-02 15:55:00,24.97,25.0,24.97,24.97,32000.0,15.2693,15.2876,15.2693,15.2693,32000.0
2008-04-03 09:30:00,24.85,25.0,24.85,24.94,3200.0,15.1959,15.2876,15.1959,15.2509,3200.0
2008-04-03 09:35:00,24.94,24.97,24.81,24.88,4100.0,15.2509,15.2693,15.1715,15.2143,4100.0
2008-04-03 09:40:00,24.88,24.93,24.84,24.84,7000.0,15.2143,15.2448,15.1898,15.1898,7000.0
2008-04-03 09:45:00,24.85,24.96,24.82,24.96,2800.0,15.1959,15.2632,15.1776,15.2632,2800.0
2008-04-03 09:50:00,24.95,24.96,24.89,24.89,7200.0,15.2571,15.2632,15.2204,15.2204,7200.0
2008-04-03 09:55:00,24.89,24.93,24.86,24.93,5200.0,15.2204,15.2448,15.202,15.2448,5200.0
2008-04-03 10:00:00,24.93,24.99,24.91,24.94,13100.0,15.2448,15.2815,15.2326,15.2509,13100.0
2008-04-03 10:05:00,24.94,25.0,24.93,24.99,6300.0,15.2509,15.2876,15.2448,15.2815,6300.0
2008-04-03 10:10:00,24.98,24.98,24.93,24.96,28500.0,15.2754,15.2754,15.2448,15.2632,28500.0
2008-04-03 10:15:00,24.93,24.95,24.88,24.88,3500.0,15.2448,15.2571,15.2143,15.2143,3500.0
2008-04-03 10:20:00,24.86,24.87,24.82,24.85,15600.0,15.202,15.2081,15.1776,15.1959,15600.0
2008-04-03 10:25:00,24.83,24.85,24.81,24.83,21700.0,15.1837,15.1959,15.1715,15.1837,21700.0
2008-04-03 10:30:00,24.81,24.84,24.8,24.84,2600.0,15.1715,15.1898,15.1653,15.1898,2600.0
2008-04-03 10:35:00,24.83,24.84,24.81,24.83,5300.0,15.1837,15.1898,15.1715,15.1837,5300.0
2008-04-03 10:40:00,24.81,24.85,24.79,24.79,9300.0,15.1715,15.1959,15.1592,15.1592,9300.0
2008-04-03 10:45:00,24.79,24.82,24.78,24.8,2000.0,15.1592,15.1776,15.1531,15.1653,2000.0
2008-04-03 10:50:00,24.77,24.83,24.74,24.77,5300.0,15.147,15.1837,15.1286,15.147,5300.0
2008-04-03 10:55:00,24.77,24.77,24.75,24.76,2900.0,15.147,15.147,15.1348,15.1409,2900.0
2008-04-03 11:00:00,24.76,24.76,24.73,24.76,4600.0,15.1409,15.1409,15.1225,15.1409,4600.0
2008-04-03 11:05:00,24.76,24.8,24.74,24.77,6400.0,15.1409,15.1653,15.1286,15.147,6400.0
2008-04-03 11:10:00,24.77,24.79,24.77,24.77,2500.0,15.147,15.1592,15.147,15.147,2500.0
2008-04-03 11:15:00,24.75,24.79,24.75,24.77,2300.0,15.1348,15.1592,15.1348,15.147,2300.0
2008-04-03 11:20:00,24.77,24.79,24.72,24.73,4900.0,15.147,15.1592,15.1164,15.1225,4900.0
2008-04-03 11:25:00,24.72,24.74,24.72,24.74,3500.0,15.1164,15.1286,15.1164,15.1286,3500.0
2008-04-03 11:30:00,24.76,24.79,24.76,24.79,2400.0,15.1409,15.1592,15.1409,15.1592,2400.0
2008-04-03 11:35:00,24.78,24.81,24.77,24.78,1700.0,15.1531,15.1715,15.147,15.1531,1700.0
2008-04-03 11:40:00,24.78,24.79,24.76,24.76,1200.0,15.1531,15.1592,15.1409,15.1409,1200.0
2008-04-03 11:45:00,24.79,24.87,24.79,24.86,13000.0,15.1592,15.2081,15.1592,15.202,13000.0
2008-04-03 11:50:00,24.86,24.93,24.84,24.93,27300.0,15.202,15.2448,15.1898,15.2448,27300.0
2008-04-03 11:55:00,24.92,24.92,24.85,24.85,8100.0,15.2387,15.2387,15.1959,15.1959,8100.0
2008-04-03 12:00:00,24.85,24.85,24.84,24.85,3500.0,15.1959,15.1959,15.1898,15.1959,3500.0
2008-04-03 12:05:00,24.85,24.86,24.84,24.85,2300.0,15.1959,15.202,15.1898,15.1959,2300.0
2008-04-03 12:10:00,24.85,24.85,24.81,24.84,2000.0,15.1959,15.1959,15.1715,15.1898,2000.0
2008-04-03 12:15:00,24.84,24.85,24.84,24.85,1600.0,15.1898,15.1959,15.1898,15.1959,1600.0
2008-04-03 12:20:00,24.84,24.85,24.83,24.84,5100.0,15.1898,15.1959,15.1837,15.1898,5100.0
2008-04-03 12:25:00,24.82,24.85,24.82,24.85,700.0,15.1776,15.1959,15.1776,15.1959,700.0
2008-04-03 12:30:00,24.82,24.83,24.82,24.82,700.0,15.1776,15.1837,15.1776,15.1776,700.0
2008-04-03 12:35:00,24.82,24.85,24.81,24.85,6300.0,15.1776,15.1959,15.1715,15.1959,6300.0
2008-04-03 12:40:00,24.85,24.89,24.85,24.86,11300.0,15.1959,15.2204,15.1959,15.202,11300.0
2008-04-03 12:45:00,24.86,24.88,24.85,24.87,4200.0,15.202,15.2143,15.1959,15.2081,4200.0
2008-04-03 12:50:00,24.88,24.88,24.86,24.86,2800.0,15.2143,15.2143,15.202,15.202,2800.0
2008-04-03 12:55:00,24.87,24.9,24.86,24.9,2700.0,15.2081,15.2265,15.202,15.2265,2700.0
2008-04-03 13:00:00,24.89,24.9,24.87,24.87,3300.0,15.2204,15.2265,15.2081,15.2081,3300.0
2008-04-03 13:05:00,24.88,24.88,24.85,24.85,4700.0,15.2143,15.2143,15.1959,15.1959,4700.0
2008-04-03 13:10:00,24.84,24.88,24.82,24.87,5500.0,15.1898,15.2143,15.1776,15.2081,5500.0
2008-04-03 13:15:00,24.88,24.88,24.87,24.88,3900.0,15.2143,15.2143,15.2081,15.2143,3900.0
2008-04-03 13:20:00,24.88,24.88,24.85,24.88,8600.0,15.2143,15.2143,15.1959,15.2143,8600.0
2008-04-03 13:25:00,24.88,24.88,24.87,24.88,3300.0,15.2143,15.2143,15.2081,15.2143,3300.0
2008-04-03 13:30:00,24.88,24.88,24.81,24.81,7100.0,15.2143,15.2143,15.1715,15.1715,7100.0
2008-04-03 13:35:00,24.82,24.86,24.81,24.85,2800.0,15.1776,15.202,15.1715,15.1959,2800.0
2008-04-03 13:40:00,24.85,24.86,24.83,24.84,3000.0,15.1959,15.202,15.1837,15.1898,3000.0
2008-04-03 13:45:00,24.86,24.86,24.84,24.85,2500.0,15.202,15.202,15.1898,15.1959,2500.0
2008-04-03 13:50:00,24.84,24.84,24.78,24.81,8200.0,15.1898,15.1898,15.1531,15.1715,8200.0
2008-04-03 13:55:00,24.81,24.83,24.81,24.82,4100.0,15.1715,15.1837,15.1715,15.1776,4100.0
2008-04-03 14:00:00,24.8,24.86,24.8,24.86,8200.0,15.1653,15.202,15.1653,15.202,8200.0
2008-04-03 14:05:00,24.88,24.89,24.84,24.84,4600.0,15.2143,15.2204,15.1898,15.1898,4600.0
2008-04-03 14:10:00,24.84,24.89,24.84,24.88,5100.0,15.1898,15.2204,15.1898,15.2143,5100.0
2008-04-03 14:15:00,24.88,24.88,24.83,24.84,8100.0,15.2143,15.2143,15.1837,15.1898,8100.0
2008-04-03 14:20:00,24.83,24.87,24.83,24.87,2000.0,15.1837,15.2081,15.1837,15.2081,2000.0
2008-04-03 14:25:00,24.87,24.89,24.87,24.87,1800.0,15.2081,15.2204,15.2081,15.2081,1800.0
2008-04-03 14:30:00,24.89,24.92,24.88,24.88,5900.0,15.2204,15.2387,15.2143,15.2143,5900.0
2008-04-03 14:35:00,24.88,24.88,24.82,24.82,7900.0,15.2143,15.2143,15.1776,15.1776,7900.0
2008-04-03 14:40:00,24.83,24.88,24.83,24.87,6400.0,15.1837,15.2143,15.1837,15.2081,6400.0
2008-04-03 14:45:00,24.86,24.86,24.84,24.85,4200.0,15.202,15.202,15.1898,15.1959,4200.0
2008-04-03 14:50:00,24.87,24.87,24.86,24.86,4300.0,15.2081,15.2081,15.202,15.202,4300.0
2008-04-03 14:55:00,24.86,24.95,24.86,24.95,5700.0,15.202,15.2571,15.202,15.2571,5700.0
2008-04-03 15:00:00,24.95,24.95,24.86,24.9,6000.0,15.2571,15.2571,15.202,15.2265,6000.0
2008-04-03 15:05:00,24.9,24.92,24.89,24.89,3500.0,15.2265,15.2387,15.2204,15.2204,3500.0
2008-04-03 15:10:00,24.89,24.93,24.88,24.93,5700.0,15.2204,15.2448,15.2143,15.2448,5700.0
2008-04-03 15:15:00,24.94,24.94,24.89,24.89,7200.0,15.2509,15.2509,15.2204,15.2204,7200.0
2008-04-03 15:20:00,24.89,24.95,24.89,24.93,9200.0,15.2204,15.2571,15.2204,15.2448,9200.0
2008-04-03 15:25:00,24.93,24.96,24.93,24.95,5000.0,15.2448,15.2632,15.2448,15.2571,5000.0
2008-04-03 15:30:00,24.95,24.96,24.92,24.94,10500.0,15.2571,15.2632,15.2387,15.2509,10500.0
2008-04-03 15:35:00,24.93,24.99,24.92,24.96,12700.0,15.2448,15.2815,15.2387,15.2632,12700.0
2008-04-03 15:40:00,24.97,24.98,24.95,24.95,6000.0,15.2693,15.2754,15.2571,15.2571,6000.0
2008-04-03 15:45:00,24.94,24.97,24.92,24.95,8500.0,15.2509,15.2693,15.2387,15.2571,8500.0
2008-04-03 15:50:00,24.95,24.95,24.9,24.95,11200.0,15.2571,15.2571,15.2265,15.2571,11200.0
2008-04-03 15:55:00,24.95,25.0,24.95,25.0,14300.0,15.2571,15.2876,15.2571,15.2876,14300.0
2008-04-04 09:30:00,24.95,25.09,24.85,25.08,38000.0,15.2571,15.3427,15.1959,15.3366,38000.0
2008-04-04 09:35:00,25.08,25.08,24.87,24.9,5400.0,15.3366,15.3366,15.2081,15.2265,5400.0
2008-04-04 09:40:00,24.9,24.96,24.9,24.96,8800.0,15.2265,15.2632,15.2265,15.2632,8800.0
2008-04-04 09:45:00,24.93,24.95,24.9,24.92,4900.0,15.2448,15.2571,15.2265,15.2387,4900.0
2008-04-04 09:50:00,24.9,24.92,24.82,24.85,13300.0,15.2265,15.2387,15.1776,15.1959,13300.0
2008-04-04 09:55:00,24.85,24.87,24.84,24.84,7300.0,15.1959,15.2081,15.1898,15.1898,7300.0
2008-04-04 10:00:00,24.85,24.85,24.8,24.85,5700.0,15.1959,15.1959,15.1653,15.1959,5700.0
2008-04-04 10:05:00,24.81,24.85,24.77,24.83,5200.0,15.1715,15.1959,15.147,15.1837,5200.0
2008-04-04 10:10:00,24.81,24.82,24.77,24.78,3200.0,15.1715,15.1776,15.147,15.1531,3200.0
2008-04-04 10:15:00,24.76,24.76,24.72,24.76,1400.0,15.1409,15.1409,15.1164,15.1409,1400.0
2008-04-04 10:20:00,24.73,24.85,24.73,24.84,3400.0,15.1225,15.1959,15.1225,15.1898,3400.0
2008-04-04 10:25:00,24.81,24.85,24.8,24.81,3600.0,15.1715,15.1959,15.1653,15.1715,3600.0
2008-04-04 10:30:00,24.82,24.82,24.79,24.8,3800.0,15.1776,15.1776,15.1592,15.1653,3800.0
2008-04-04 10:35:00,24.8,24.8,24.73,24.73,3300.0,15.1653,15.1653,15.1225,15.1225,3300.0
2008-04-04 10:40:00,24.78,24.84,24.78,24.84,2000.0,15.1531,15.1898,15.1531,15.1898,2000.0
2008-04-04 10:45:00,24.83,24.85,24.81,24.85,1100.0,15.1837,15.1959,15.1715,15.1959,1100.0
2008-04-04 10:50:00,24.8,24.83,24.79,24.82,1400.0,15.1653,15.1837,15.1592,15.1776,1400.0
2008-04-04 10:55:00,24.8,24.8,24.75,24.75,1500.0,15.1653,15.1653,15.1348,15.1348,1500.0
2008-04-04 11:00:00,24.78,24.85,24.78,24.85,5100.0,15.1531,15.1959,15.1531,15.1959,5100.0
2008-04-04 11:05:00,24.83,24.85,24.83,24.85,2200.0,15.1837,15.1959,15.1837,15.1959,2200.0
2008-04-04 11:10:00,24.85,24.89,24.84,24.85,6100.0,15.1959,15.2204,15.1898,15.1959,6100.0
2008-04-04 11:15:00,24.86,24.86,24.83,24.85,3600.0,15.202,15.202,15.1837,15.1959,3600.0
2008-04-04 11:20:00,24.84,24.85,24.83,24.83,3100.0,15.1898,15.1959,15.1837,15.1837,3100.0
2008-04-04 11:25:00,24.84,24.86,24.84,24.86,2800.0,15.1898,15.202,15.1898,15.202,2800.0
2008-04-04 11:30:00,24.84,24.87,24.83,24.86,5700.0,15.1898,15.2081,15.1837,15.202,5700.0
2008-04-04 11:35:00,24.86,24.88,24.86,24.87,8300.0,15.202,15.2143,15.202,15.2081,8300.0
2008-04-04 11:40:00,24.86,24.86,24.84,24.85,5100.0,15.202,15.202,15.1898,15.1959,5100.0
2008-04-04 11:45:00,24.84,24.86,24.84,24.84,600.0,15.1898,15.202,15.1898,15.1898,600.0
2008-04-04 11:50:00,24.85,24.85,24.84,24.84,3100.0,15.1959,15.1959,15.1898,15.1898,3100.0
2008-04-04 11:55:00,24.84,24.85,24.82,24.82,4900.0,15.1898,15.1959,15.1776,15.1776,4900.0
2008-04-04 12:00:00,24.85,24.86,24.83,24.85,8700.0,15.1959,15.202,15.1837,15.1959,8700.0
2008-04-04 12:05:00,24.85,24.86,24.84,24.86,6900.0,15.1959,15.202,15.1898,15.202,6900.0
2008-04-04 12:10:00,24.88,24.91,24.88,24.91,3100.0,15.2143,15.2326,15.2143,15.2326,3100.0
2008-04-04 12:15:00,24.91,24.94,24.91,24.94,1800.0,15.2326,15.2509,15.2326,15.2509,1800.0
2008-04-04 12:20:00,24.93,24.93,24.9,24.92,1200.0,15.2448,15.2448,15.2265,15.2387,1200.0
2008-04-04 12:25:00,24.9,24.93,24.9,24.93,8900.0,15.2265,15.2448,15.2265,15.2448,8900.0
2008-04-04 12:30:00,24.92,24.95,24.92,24.93,1100.0,15.2387,15.2571,15.2387,15.2448,1100.0
2008-04-04 12:35:00,24.95,24.97,24.93,24.94,25700.0,15.2571,15.2693,15.2448,15.2509,25700.0
2008-04-04 12:40:00,24.93,24.94,24.93,24.94,6100.0,15.2448,15.2509,15.2448,15.2509,6100.0
2008-04-04 12:45:00,24.94,24.94,24.93,24.93,3200.0,15.2509,15.2509,15.2448,15.2448,3200.0
2008-04-04 12:50:00,24.94,24.94,24.93,24.93,3500.0,15.2509,15.2509,15.2448,15.2448,3500.0
2008-04-04 12:55:00,24.94,24.96,24.93,24.93,11200.0,15.2509,15.2632,15.2448,15.2448,11200.0
2008-04-04 13:00:00,24.93,24.94,24.93,24.93,700.0,15.2448,15.2509,15.2448,15.2448,700.0
2008-04-04 13:05:00,24.93,24.94,24.93,24.93,4700.0,15.2448,15.2509,15.2448,15.2448,4700.0
2008-04-04 13:10:00,24.93,24.96,24.93,24.96,8900.0,15.2448,15.2632,15.2448,15.2632,8900.0
2008-04-04 13:15:00,24.98,24.98,24.94,24.95,2300.0,15.2754,15.2754,15.2509,15.2571,2300.0
2008-04-04 13:20:00,24.95,24.95,24.94,24.95,7500.0,15.2571,15.2571,15.2509,15.2571,7500.0
2008-04-04 13:25:00,24.95,25.0,24.95,24.99,5000.0,15.2571,15.2876,15.2571,15.2815,5000.0
2008-04-04 13:30:00,24.99,24.99,24.98,24.99,1100.0,15.2815,15.2815,15.2754,15.2815,1100.0
2008-04-04 13:35:00,24.96,24.99,24.96,24.99,200.0,15.2632,15.2815,15.2632,15.2815,200.0
2008-04-04 13:40:00,24.96,24.98,24.95,24.96,1600.0,15.2632,15.2754,15.2571,15.2632,1600.0
2008-04-04 13:45:00,24.97,24.99,24.97,24.98,1100.0,15.2693,15.2815,15.2693,15.2754,1100.0
2008-04-04 13:50:00,24.99,24.99,24.95,24.95,2300.0,15.2815,15.2815,15.2571,15.2571,2300.0
2008-04-04 13:55:00,24.96,24.97,24.95,24.97,1500.0,15.2632,15.2693,15.2571,15.2693,1500.0
2008-04-04 14:00:00,24.97,24.98,24.96,24.98,3200.0,15.2693,15.2754,15.2632,15.2754,3200.0
2008-04-04 14:05:00,24.98,24.99,24.97,24.98,13400.0,15.2754,15.2815,15.2693,15.2754,13400.0
2008-04-04 14:10:00,24.96,24.97,24.95,24.95,4400.0,15.2632,15.2693,15.2571,15.2571,4400.0
2008-04-04 14:15:00,24.96,24.97,24.9,24.9,6600.0,15.2632,15.2693,15.2265,15.2265,6600.0
2008-04-04 14:20:00,24.9,24.93,24.9,24.91,1800.0,15.2265,15.2448,15.2265,15.2326,1800.0
2008-04-04 14:25:00,24.91,24.92,24.85,24.89,3100.0,15.2326,15.2387,15.1959,15.2204,3100.0
2008-04-04 14:30:00,24.89,24.89,24.86,24.89,1000.0,15.2204,15.2204,15.202,15.2204,1000.0
2008-04-04 14:35:00,24.9,24.93,24.86,24.92,7400.0,15.2265,15.2448,15.202,15.2387,7400.0
2008-04-04 14:40:00,24.92,24.93,24.88,24.9,6000.0,15.2387,15.2448,15.2143,15.2265,6000.0
2008-04-04 14:45:00,24.9,24.91,24.9,24.91,1700.0,15.2265,15.2326,15.2265,15.2326,1700.0
2008-04-04 14:50:00,24.91,24.93,24.9,24.9,3500.0,15.2326,15.2448,15.2265,15.2265,3500.0
2008-04-04 14:55:00,24.9,24.92,24.9,24.9,8000.0,15.2265,15.2387,15.2265,15.2265,8000.0
2008-04-04 15:00:00,24.9,24.93,24.86,24.86,7500.0,15.2265,15.2448,15.202,15.202,7500.0
2008-04-04 15:05:00,24.87,24.91,24.87,24.87,2800.0,15.2081,15.2326,15.2081,15.2081,2800.0
2008-04-04 15:10:00,24.87,24.87,24.85,24.86,9100.0,15.2081,15.2081,15.1959,15.202,9100.0
2008-04-04 15:15:00,24.86,24.88,24.85,24.85,3900.0,15.202,15.2143,15.1959,15.1959,3900.0
2008-04-04 15:20:00,24.86,24.86,24.83,24.85,4800.0,15.202,15.202,15.1837,15.1959,4800.0
2008-04-04 15:25:00,24.85,24.85,24.81,24.84,2400.0,15.1959,15.1959,15.1715,15.1898,2400.0
2008-04-04 15:30:00,24.82,24.85,24.8,24.82,3300.0,15.1776,15.1959,15.1653,15.1776,3300.0
2008-04-04 15:35:00,24.82,24.83,24.8,24.8,7700.0,15.1776,15.1837,15.1653,15.1653,7700.0
2008-04-04 15:40:00,24.81,24.85,24.8,24.84,21700.0,15.1715,15.1959,15.1653,15.1898,21700.0
2008-04-04 15:45:00,24.84,24.9,24.82,24.89,28500.0,15.1898,15.2265,15.1776,15.2204,28500.0
2008-04-04 15:50:00,24.88,24.9,24.85,24.89,19900.0,15.2143,15.2265,15.1959,15.2204,19900.0
2008-04-04 15:55:00,24.89,24.92,24.84,24.84,17800.0,15.2204,15.2387,15.1898,15.1898,17800.0
2008-04-07 09:30:00,25.1,25.1,24.94,24.94,6200.0,15.3488,15.3488,15.2509,15.2509,6200.0
2008-04-07 09:35:00,24.94,24.94,24.88,24.9,5900.0,15.2509,15.2509,15.2143,15.2265,5900.0
2008-04-07 09:40:00,24.92,24.92,24.89,24.9,5600.0,15.2387,15.2387,15.2204,15.2265,5600.0
2008-04-07 09:45:00,24.9,24.91,24.82,24.89,7500.0,15.2265,15.2326,15.1776,15.2204,7500.0
2008-04-07 09:50:00,24.91,24.93,24.91,24.93,1100.0,15.2326,15.2448,15.2326,15.2448,1100.0
2008-04-07 09:55:00,24.95,24.96,24.95,24.96,1000.0,15.2571,15.2632,15.2571,15.2632,1000.0
2008-04-07 10:00:00,24.96,24.96,24.85,24.88,3300.0,15.2632,15.2632,15.1959,15.2143,3300.0
2008-04-07 10:05:00,24.88,24.9,24.88,24.9,2300.0,15.2143,15.2265,15.2143,15.2265,2300.0
2008-04-07 10:10:00,24.9,24.91,24.87,24.91,1100.0,15.2265,15.2326,15.2081,15.2326,1100.0
2008-04-07 10:15:00,24.91,24.92,24.9,24.92,2300.0,15.2326,15.2387,15.2265,15.2387,2300.0
2008-04-07 10:20:00,24.92,24.95,24.91,24.92,1300.0,15.2387,15.2571,15.2326,15.2387,1300.0
2008-04-07 10:25:00,24.93,24.93,24.88,24.91,7900.0,15.2448,15.2448,15.2143,15.2326,7900.0
2008-04-07 10:30:00,24.9,24.92,24.9,24.92,3500.0,15.2265,15.2387,15.2265,15.2387,3500.0
2008-04-07 10:35:00,24.94,24.95,24.92,24.94,1200.0,15.2509,15.2571,15.2387,15.2509,1200.0
2008-04-07 10:40:00,24.93,24.96,24.93,24.96,600.0,15.2448,15.2632,15.2448,15.2632,600.0
2008-04-07 10:45:00,24.95,24.98,24.95,24.98,2300.0,15.2571,15.2754,15.2571,15.2754,2300.0
2008-04-07 10:50:00,24.97,24.97,24.95,24.96,700.0,15.2693,15.2693,15.2571,15.2632,700.0
2008-04-07 10:55:00,24.94,25.0,24.92,24.99,6100.0,15.2509,15.2876,15.2387,15.2815,6100.0
2008-04-07 11:00:00,25.0,25.0,24.96,24.97,2400.0,15.2876,15.2876,15.2632,15.2693,2400.0
2008-04-07 11:05:00,24.98,24.98,24.97,24.97,400.0,15.2754,15.2754,15.2693,15.2693,400.0
2008-04-07 11:10:00,24.97,24.97,24.95,24.96,3000.0,15.2693,15.2693,15.2571,15.2632,3000.0
2008-04-07 11:15:00,24.96,25.0,24.96,25.0,1600.0,15.2632,15.2876,15.2632,15.2876,1600.0
2008-04-07 11:20:00,25.0,25.05,25.0,25.04,2400.0,15.2876,15.3182,15.2876,15.3121,2400.0
2008-04-07 11:25:00,25.05,25.08,25.04,25.08,2600.0,15.3182,15.3366,15.3121,15.3366,2600.0
2008-04-07 11:30:00,25.08,25.16,25.08,25.1,6000.0,15.3366,15.3855,15.3366,15.3488,6000.0
2008-04-07 11:35:00,25.06,25.07,25.05,25.07,900.0,15.3243,15.3304,15.3182,15.3304,900.0
2008-04-07 11:40:00,25.08,25.11,25.08,25.09,2500.0,15.3366,15.3549,15.3366,15.3427,2500.0
2008-04-07 11:45:00,25.09,25.1,25.08,25.09,2600.0,15.3427,15.3488,15.3366,15.3427,2600.0
2008-04-07 11:50:00,25.09,25.09,25.07,25.08,900.0,15.3427,15.3427,15.3304,15.3366,900.0
2008-04-07 11:55:00,25.07,25.07,24.94,25.01,14500.0,15.3304,15.3304,15.2509,15.2938,14500.0
2008-04-07 12:00:00,25.02,25.03,25.01,25.01,1700.0,15.2999,15.306,15.2938,15.2938,1700.0
2008-04-07 12:05:00,25.0,25.03,25.0,25.03,700.0,15.2876,15.306,15.2876,15.306,700.0
2008-04-07 12:10:00,25.02,25.07,25.02,25.05,3000.0,15.2999,15.3304,15.2999,15.3182,3000.0
2008-04-07 12:15:00,25.05,25.05,25.05,25.05,2000.0,15.3182,15.3182,15.3182,15.3182,2000.0
2008-04-07 12:20:00,25.05,25.06,25.05,25.06,1200.0,15.3182,15.3243,15.3182,15.3243,1200.0
2008-04-07 12:25:00,25.05,25.07,25.05,25.06,1400.0,15.3182,15.3304,15.3182,15.3243,1400.0
2008-04-07 12:30:00,25.08,25.08,25.05,25.05,1200.0,15.3366,15.3366,15.3182,15.3182,1200.0
2008-04-07 12:35:00,25.06,25.09,25.06,25.09,1400.0,15.3243,15.3427,15.3243,15.3427,1400.0
2008-04-07 12:40:00,25.1,25.15,25.09,25.14,4400.0,15.3488,15.3794,15.3427,15.3733,4400.0
2008-04-07 12:45:00,25.12,25.14,25.12,25.14,1100.0,15.361,15.3733,15.361,15.3733,1100.0
2008-04-07 12:50:00,25.13,25.13,25.12,25.12,1200.0,15.3671,15.3671,15.361,15.361,1200.0
2008-04-07 12:55:00,25.1,25.12,25.09,25.12,1400.0,15.3488,15.361,15.3427,15.361,1400.0
2008-04-07 13:00:00,25.09,25.11,25.09,25.09,1000.0,15.3427,15.3549,15.3427,15.3427,1000.0
2008-04-07 13:05:00,25.09,25.11,25.09,25.11,1600.0,15.3427,15.3549,15.3427,15.3549,1600.0
2008-04-07 13:10:00,25.11,25.13,25.09,25.13,1000.0,15.3549,15.3671,15.3427,15.3671,1000.0
2008-04-07 13:15:00,25.11,25.11,25.06,25.07,2500.0,15.3549,15.3549,15.3243,15.3304,2500.0
2008-04-07 13:20:00,25.08,25.08,25.07,25.08,1300.0,15.3366,15.3366,15.3304,15.3366,1300.0
2008-04-07 13:25:00,25.08,25.09,25.06,25.07,500.0,15.3366,15.3427,15.3243,15.3304,500.0
2008-04-07 13:30:00,25.07,25.07,25.05,25.05,4200.0,15.3304,15.3304,15.3182,15.3182,4200.0
2008-04-07 13:35:00,25.05,25.07,25.04,25.05,5700.0,15.3182,15.3304,15.3121,15.3182,5700.0
2008-04-07 13:40:00,25.05,25.05,25.05,25.05,1900.0,15.3182,15.3182,15.3182,15.3182,1900.0
2008-04-07 13:45:00,25.05,25.06,25.05,25.06,2300.0,15.3182,15.3243,15.3182,15.3243,2300.0
2008-04-07 13:50:00,25.05,25.07,25.05,25.05,1700.0,15.3182,15.3304,15.3182,15.3182,1700.0
2008-04-07 13:55:00,25.06,25.09,25.06,25.08,1900.0,15.3243,15.3427,15.3243,15.3366,1900.0
2008-04-07 14:00:00,25.08,25.09,25.05,25.05,3400.0,15.3366,15.3427,15.3182,15.3182,3400.0
2008-04-07 14:05:00,25.05,25.07,25.05,25.07,2000.0,15.3182,15.3304,15.3182,15.3304,2000.0
2008-04-07 14:10:00,25.07,25.09,25.06,25.09,2200.0,15.3304,15.3427,15.3243,15.3427,2200.0
2008-04-07 14:15:00,25.09,25.09,25.08,25.08,2200.0,15.3427,15.3427,15.3366,15.3366,2200.0
2008-04-07 14:20:00,25.09,25.1,25.04,25.09,6800.0,15.3427,15.3488,15.3121,15.3427,6800.0
2008-04-07 14:25:00,25.1,25.1,25.01,25.04,17000.0,15.3488,15.3488,15.2938,15.3121,17000.0
2008-04-07 14:30:00,25.05,25.05,25.01,25.04,3800.0,15.3182,15.3182,15.2938,15.3121,3800.0
2008-04-07 14:35:00,25.04,25.05,24.99,25.03,4600.0,15.3121,15.3182,15.2815,15.306,4600.0
2008-04-07 14:40:00,25.02,25.04,25.02,25.02,1600.0,15.2999,15.3121,15.2999,15.2999,1600.0
2008-04-07 14:45:00,25.04,25.05,25.02,25.03,2500.0,15.3121,15.3182,15.2999,15.306,2500.0
2008-04-07 14:50:00,25.02,25.06,25.02,25.04,2300.0,15.2999,15.3243,15.2999,15.3121,2300.0
2008-04-07 14:55:00,25.05,25.05,25.02,25.02,2800.0,15.3182,15.3182,15.2999,15.2999,2800.0
2008-04-07 15:00:00,25.02,25.02,24.99,25.02,9100.0,15.2999,15.2999,15.2815,15.2999,9100.0
2008-04-07 15:05:00,25.01,25.02,24.97,24.98,4700.0,15.2938,15.2999,15.2693,15.2754,4700.0
2008-04-07 15:10:00,24.97,24.99,24.96,24.98,3200.0,15.2693,15.2815,15.2632,15.2754,3200.0
2008-04-07 15:15:00,24.97,24.99,24.96,24.98,4800.0,15.2693,15.2815,15.2632,15.2754,4800.0
2008-04-07 15:20:00,24.98,25.05,24.98,25.05,16900.0,15.2754,15.3182,15.2754,15.3182,16900.0
2008-04-07 15:25:00,25.04,25.07,25.03,25.05,4600.0,15.3121,15.3304,15.306,15.3182,4600.0
2008-04-07 15:30:00,25.05,25.05,25.0,25.03,15400.0,15.3182,15.3182,15.2876,15.306,15400.0
2008-04-07 15:35:00,25.03,25.03,24.99,25.01,14600.0,15.306,15.306,15.2815,15.2938,14600.0
2008-04-07 15:40:00,25.02,25.07,25.01,25.07,9600.0,15.2999,15.3304,15.2938,15.3304,9600.0
2008-04-07 15:45:00,25.07,25.1,25.07,25.09,9300.0,15.3304,15.3488,15.3304,15.3427,9300.0
2008-04-07 15:50:00,25.09,25.11,25.05,25.09,13100.0,15.3427,15.3549,15.3182,15.3427,13100.0
2008-04-07 15:55:00,25.08,25.15,25.05,25.06,44400.0,15.3366,15.3794,15.3182,15.3243,44400.0
2008-04-08 09:30:00,24.97,24.97,24.78,24.82,4600.0,15.2693,15.2693,15.1531,15.1776,4600.0
2008-04-08 09:35:00,24.95,24.96,24.85,24.85,5700.0,15.2571,15.2632,15.1959,15.1959,5700.0
2008-04-08 09:40:00,24.85,24.91,24.85,24.91,3400.0,15.1959,15.2326,15.1959,15.2326,3400.0
2008-04-08 09:45:00,24.92,24.93,24.85,24.9,2400.0,15.2387,15.2448,15.1959,15.2265,2400.0
2008-04-08 09:50:00,24.93,24.95,24.87,24.95,10100.0,15.2448,15.2571,15.2081,15.2571,10100.0
2008-04-08 09:55:00,24.94,25.0,24.9,24.96,5500.0,15.2509,15.2876,15.2265,15.2632,5500.0
2008-04-08 10:00:00,24.96,25.02,24.93,24.98,3700.0,15.2632,15.2999,15.2448,15.2754,3700.0
2008-04-08 10:05:00,24.97,25.01,24.96,24.97,1700.0,15.2693,15.2938,15.2632,15.2693,1700.0
2008-04-08 10:10:00,24.99,25.05,24.97,24.97,3200.0,15.2815,15.3182,15.2693,15.2693,3200.0
2008-04-08 10:15:00,24.98,25.08,24.97,25.02,5000.0,15.2754,15.3366,15.2693,15.2999,5000.0
2008-04-08 10:20:00,24.99,24.99,24.97,24.97,3600.0,15.2815,15.2815,15.2693,15.2693,3600.0
2008-04-08 10:25:00,25.0,25.04,24.97,25.0,2200.0,15.2876,15.3121,15.2693,15.2876,2200.0
2008-04-08 10:30:00,25.0,25.02,25.0,25.0,3600.0,15.2876,15.2999,15.2876,15.2876,3600.0
2008-04-08 10:35:00,25.0,25.04,25.0,25.03,3500.0,15.2876,15.3121,15.2876,15.306,3500.0
2008-04-08 10:40:00,25.02,25.05,25.01,25.02,3100.0,15.2999,15.3182,15.2938,15.2999,3100.0
2008-04-08 10:45:00,25.02,25.07,25.0,25.02,5100.0,15.2999,15.3304,15.2876,15.2999,5100.0
2008-04-08 10:50:00,25.0,25.0,25.0,25.0,2500.0,15.2876,15.2876,15.2876,15.2876,2500.0
2008-04-08 10:55:00,25.0,25.01,25.0,25.01,2700.0,15.2876,15.2938,15.2876,15.2938,2700.0
2008-04-08 11:00:00,25.0,25.0,24.94,24.96,6900.0,15.2876,15.2876,15.2509,15.2632,6900.0
2008-04-08 11:05:00,24.97,25.0,24.96,25.0,5300.0,15.2693,15.2876,15.2632,15.2876,5300.0
2008-04-08 11:10:00,25.0,25.04,24.94,24.97,21300.0,15.2876,15.3121,15.2509,15.2693,21300.0
2008-04-08 11:15:00,24.95,24.95,24.92,24.94,3100.0,15.2571,15.2571,15.2387,15.2509,3100.0
2008-04-08 11:20:00,24.94,24.96,24.92,24.96,7500.0,15.2509,15.2632,15.2387,15.2632,7500.0
2008-04-08 11:25:00,24.95,24.96,24.91,24.92,7600.0,15.2571,15.2632,15.2326,15.2387,7600.0
2008-04-08 11:30:00,24.92,24.96,24.92,24.96,15000.0,15.2387,15.2632,15.2387,15.2632,15000.0
2008-04-08 11:35:00,24.96,24.97,24.94,24.94,1500.0,15.2632,15.2693,15.2509,15.2509,1500.0
2008-04-08 11:40:00,24.95,24.97,24.94,24.96,2500.0,15.2571,15.2693,15.2509,15.2632,2500.0
2008-04-08 11:45:00,24.96,24.96,24.94,24.94,1100.0,15.2632,15.2632,15.2509,15.2509,1100.0
2008-04-08 11:50:00,24.94,24.95,24.9,24.94,4200.0,15.2509,15.2571,15.2265,15.2509,4200.0
2008-04-08 11:55:00,24.93,24.94,24.89,24.94,6500.0,15.2448,15.2509,15.2204,15.2509,6500.0
2008-04-08 12:00:00,24.94,24.95,24.9,24.91,10600.0,15.2509,15.2571,15.2265,15.2326,10600.0
2008-04-08 12:05:00,24.9,24.96,24.9,24.96,15500.0,15.2265,15.2632,15.2265,15.2632,15500.0
2008-04-08 12:10:00,24.95,24.96,24.95,24.95,14400.0,15.2571,15.2632,15.2571,15.2571,14400.0
2008-04-08 12:15:00,24.95,24.96,24.95,24.96,1100.0,15.2571,15.2632,15.2571,15.2632,1100.0
2008-04-08 12:20:00,24.95,24.97,24.94,24.95,8700.0,15.2571,15.2693,15.2509,15.2571,8700.0
2008-04-08 12:25:00,24.95,24.96,24.95,24.95,6200.0,15.2571,15.2632,15.2571,15.2571,6200.0
2008-04-08 12:30:00,24.95,24.96,24.95,24.95,1700.0,15.2571,15.2632,15.2571,15.2571,1700.0
2008-04-08 12:35:00,24.95,24.95,24.9,24.9,4800.0,15.2571,15.2571,15.2265,15.2265,4800.0
2008-04-08 12:40:00,24.89,24.9,24.88,24.9,5200.0,15.2204,15.2265,15.2143,15.2265,5200.0
2008-04-08 12:45:00,24.89,24.92,24.88,24.91,4100.0,15.2204,15.2387,15.2143,15.2326,4100.0
2008-04-08 12:50:00,24.9,24.9,24.9,24.9,3600.0,15.2265,15.2265,15.2265,15.2265,3600.0
2008-04-08 12:55:00,24.9,24.9,24.85,24.85,16700.0,15.2265,15.2265,15.1959,15.1959,16700.0
2008-04-08 13:00:00,24.85,24.86,24.85,24.85,1900.0,15.1959,15.202,15.1959,15.1959,1900.0
2008-04-08 13:05:00,24.85,24.86,24.84,24.86,3800.0,15.1959,15.202,15.1898,15.202,3800.0
2008-04-08 13:10:00,24.87,24.89,24.86,24.87,5500.0,15.2081,15.2204,15.202,15.2081,5500.0
2008-04-08 13:15:00,24.86,24.87,24.84,24.84,5900.0,15.202,15.2081,15.1898,15.1898,5900.0
2008-04-08 13:20:00,24.85,24.85,24.84,24.85,4300.0,15.1959,15.1959,15.1898,15.1959,4300.0
2008-04-08 13:25:00,24.85,24.86,24.8,24.8,5000.0,15.1959,15.202,15.1653,15.1653,5000.0
2008-04-08 13:30:00,24.8,24.81,24.79,24.81,3800.0,15.1653,15.1715,15.1592,15.1715,3800.0
2008-04-08 13:35:00,24.82,24.85,24.81,24.84,6700.0,15.1776,15.1959,15.1715,15.1898,6700.0
2008-04-08 13:40:00,24.83,24.85,24.8,24.82,7000.0,15.1837,15.1959,15.1653,15.1776,7000.0
2008-04-08 13:45:00,24.82,24.85,24.79,24.8,12300.0,15.1776,15.1959,15.1592,15.1653,12300.0
2008-04-08 13:50:00,24.81,24.83,24.81,24.83,7800.0,15.1715,15.1837,15.1715,15.1837,7800.0
2008-04-08 13:55:00,24.83,24.83,24.81,24.82,2500.0,15.1837,15.1837,15.1715,15.1776,2500.0
2008-04-08 14:00:00,24.82,24.82,24.79,24.82,12300.0,15.1776,15.1776,15.1592,15.1776,12300.0
2008-04-08 14:05:00,24.83,24.85,24.82,24.83,8400.0,15.1837,15.1959,15.1776,15.1837,8400.0
2008-04-08 14:10:00,24.82,24.85,24.82,24.84,4200.0,15.1776,15.1959,15.1776,15.1898,4200.0
2008-04-08 14:15:00,24.84,24.85,24.83,24.84,2400.0,15.1898,15.1959,15.1837,15.1898,2400.0
2008-04-08 14:20:00,24.85,24.92,24.84,24.85,13600.0,15.1959,15.2387,15.1898,15.1959,13600.0
2008-04-08 14:25:00,24.85,24.91,24.83,24.91,7500.0,15.1959,15.2326,15.1837,15.2326,7500.0
2008-04-08 14:30:00,24.92,24.93,24.91,24.92,5700.0,15.2387,15.2448,15.2326,15.2387,5700.0
2008-04-08 14:35:00,24.9,24.93,24.89,24.92,4900.0,15.2265,15.2448,15.2204,15.2387,4900.0
2008-04-08 14:40:00,24.92,24.93,24.92,24.92,1900.0,15.2387,15.2448,15.2387,15.2387,1900.0
2008-04-08 14:45:00,24.92,24.95,24.9,24.93,8100.0,15.2387,15.2571,15.2265,15.2448,8100.0
2008-04-08 14:50:00,24.93,24.98,24.93,24.97,8300.0,15.2448,15.2754,15.2448,15.2693,8300.0
2008-04-08 14:55:00,24.96,24.96,24.95,24.96,2200.0,15.2632,15.2632,15.2571,15.2632,2200.0
2008-04-08 15:00:00,24.96,24.96,24.94,24.95,6300.0,15.2632,15.2632,15.2509,15.2571,6300.0
2008-04-08 15:05:00,24.94,24.97,24.93,24.97,5200.0,15.2509,15.2693,15.2448,15.2693,5200.0
2008-04-08 15:10:00,24.96,24.97,24.95,24.95,3200.0,15.2632,15.2693,15.2571,15.2571,3200.0
2008-04-08 15:15:00,24.96,24.97,24.95,24.96,2800.0,15.2632,15.2693,15.2571,15.2632,2800.0
2008-04-08 15:20:00,24.96,24.96,24.94,24.94,9400.0,15.2632,15.2632,15.2509,15.2509,9400.0
2008-04-08 15:25:00,24.94,24.97,24.94,24.97,5800.0,15.2509,15.2693,15.2509,15.2693,5800.0
2008-04-08 15:30:00,24.97,25.02,24.95,24.96,13500.0,15.2693,15.2999,15.2571,15.2632,13500.0
2008-04-08 15:35:00,24.95,24.95,24.87,24.89,14800.0,15.2571,15.2571,15.2081,15.2204,14800.0
2008-04-08 15:40:00,24.89,24.9,24.85,24.9,10600.0,15.2204,15.2265,15.1959,15.2265,10600.0
2008-04-08 15:45:00,24.9,24.92,24.88,24.88,9500.0,15.2265,15.2387,15.2143,15.2143,9500.0
2008-04-08 15:50:00,24.88,24.9,24.86,24.87,8300.0,15.2143,15.2265,15.202,15.2081,8300.0
2008-04-08 15:55:00,24.87,24.9,24.85,24.88,22300.0,15.2081,15.2265,15.1959,15.2143,22300.0
2008-04-09 09:30:00,24.81,25.0,24.79,24.91,5400.0,15.1715,15.2876,15.1592,15.2326,5400.0
2008-04-09 09:35:00,24.83,24.88,24.83,24.88,1200.0,15.1837,15.2143,15.1837,15.2143,1200.0
2008-04-09 09:40:00,24.88,24.89,24.75,24.78,2900.0,15.2143,15.2204,15.1348,15.1531,2900.0
2008-04-09 09:45:00,24.8,24.81,24.71,24.71,3600.0,15.1653,15.1715,15.1103,15.1103,3600.0
2008-04-09 09:50:00,24.76,24.83,24.74,24.75,2500.0,15.1409,15.1837,15.1286,15.1348,2500.0
2008-04-09 09:55:00,24.73,24.74,24.73,24.74,200.0,15.1225,15.1286,15.1225,15.1286,200.0
2008-04-09 10:00:00,24.75,24.75,24.72,24.72,1500.0,15.1348,15.1348,15.1164,15.1164,1500.0
2008-04-09 10:05:00,24.76,24.76,24.69,24.76,1400.0,15.1409,15.1409,15.0981,15.1409,1400.0
2008-04-09 10:10:00,24.77,24.8,24.76,24.79,2100.0,15.147,15.1653,15.1409,15.1592,2100.0
2008-04-09 10:15:00,24.77,24.83,24.76,24.83,500.0,15.147,15.1837,15.1409,15.1837,500.0
2008-04-09 10:20:00,24.81,24.86,24.81,24.86,3000.0,15.1715,15.202,15.1715,15.202,3000.0
2008-04-09 10:25:00,24.85,24.86,24.83,24.84,2500.0,15.1959,15.202,15.1837,15.1898,2500.0
2008-04-09 10:30:00,24.85,24.85,24.77,24.83,7200.0,15.1959,15.1959,15.147,15.1837,7200.0
2008-04-09 10:35:00,24.81,24.85,24.81,24.85,2700.0,15.1715,15.1959,15.1715,15.1959,2700.0
2008-04-09 10:40:00,24.85,24.85,24.79,24.81,4600.0,15.1959,15.1959,15.1592,15.1715,4600.0
2008-04-09 10:45:00,24.8,24.85,24.8,24.85,3400.0,15.1653,15.1959,15.1653,15.1959,3400.0
2008-04-09 10:50:00,24.86,24.88,24.82,24.87,3300.0,15.202,15.2143,15.1776,15.2081,3300.0
2008-04-09 10:55:00,24.87,24.93,24.87,24.92,3900.0,15.2081,15.2448,15.2081,15.2387,3900.0
2008-04-09 11:00:00,24.93,24.95,24.92,24.95,1500.0,15.2448,15.2571,15.2387,15.2571,1500.0
2008-04-09 11:05:00,24.92,24.96,24.92,24.92,2600.0,15.2387,15.2632,15.2387,15.2387,2600.0
2008-04-09 11:10:00,24.93,24.93,24.93,24.93,600.0,15.2448,15.2448,15.2448,15.2448,600.0
2008-04-09 11:15:00,24.93,24.93,24.89,24.9,2400.0,15.2448,15.2448,15.2204,15.2265,2400.0
2008-04-09 11:20:00,24.88,24.88,24.84,24.86,3900.0,15.2143,15.2143,15.1898,15.202,3900.0
2008-04-09 11:25:00,24.84,24.84,24.81,24.81,3200.0,15.1898,15.1898,15.1715,15.1715,3200.0
2008-04-09 11:30:00,24.81,24.82,24.81,24.82,400.0,15.1715,15.1776,15.1715,15.1776,400.0
2008-04-09 11:35:00,24.82,24.82,24.77,24.77,3700.0,15.1776,15.1776,15.147,15.147,3700.0
2008-04-09 11:40:00,24.77,24.8,24.76,24.78,1100.0,15.147,15.1653,15.1409,15.1531,1100.0
2008-04-09 11:45:00,24.8,24.81,24.8,24.81,1100.0,15.1653,15.1715,15.1653,15.1715,1100.0
2008-04-09 11:50:00,24.82,24.82,24.78,24.79,2300.0,15.1776,15.1776,15.1531,15.1592,2300.0
2008-04-09 11:55:00,24.8,24.81,24.78,24.8,900.0,15.1653,15.1715,15.1531,15.1653,900.0
2008-04-09 12:00:00,24.8,24.83,24.8,24.81,2300.0,15.1653,15.1837,15.1653,15.1715,2300.0
2008-04-09 12:05:00,24.81,24.82,24.78,24.81,3800.0,15.1715,15.1776,15.1531,15.1715,3800.0
2008-04-09 12:10:00,24.81,24.82,24.8,24.81,2200.0,15.1715,15.1776,15.1653,15.1715,2200.0
2008-04-09 12:15:00,24.81,24.83,24.81,24.83,2000.0,15.1715,15.1837,15.1715,15.1837,2000.0
2008-04-09 12:20:00,24.83,24.83,24.79,24.83,3400.0,15.1837,15.1837,15.1592,15.1837,3400.0
2008-04-09 12:25:00,24.81,24.85,24.81,24.84,1700.0,15.1715,15.1959,15.1715,15.1898,1700.0
2008-04-09 12:30:00,24.85,24.86,24.84,24.86,2100.0,15.1959,15.202,15.1898,15.202,2100.0
2008-04-09 12:35:00,24.86,24.86,24.84,24.86,2600.0,15.202,15.202,15.1898,15.202,2600.0
2008-04-09 12:40:00,24.85,24.86,24.85,24.86,1900.0,15.1959,15.202,15.1959,15.202,1900.0
2008-04-09 12:45:00,24.86,24.86,24.81,24.82,3500.0,15.202,15.202,15.1715,15.1776,3500.0
2008-04-09 12:50:00,24.8,24.82,24.8,24.8,1700.0,15.1653,15.1776,15.1653,15.1653,1700.0
2008-04-09 12:55:00,24.79,24.79,24.76,24.77,1100.0,15.1592,15.1592,15.1409,15.147,1100.0
2008-04-09 13:00:00,24.78,24.82,24.78,24.8,2400.0,15.1531,15.1776,15.1531,15.1653,2400.0
2008-04-09 13:05:00,24.81,24.83,24.77,24.82,3900.0,15.1715,15.1837,15.147,15.1776,3900.0
2008-04-09 13:10:00,24.8,24.82,24.8,24.81,1500.0,15.1653,15.1776,15.1653,15.1715,1500.0
2008-04-09 13:15:00,24.81,24.85,24.79,24.85,3600.0,15.1715,15.1959,15.1592,15.1959,3600.0
2008-04-09 13:20:00,24.83,24.83,24.83,24.83,900.0,15.1837,15.1837,15.1837,15.1837,900.0
2008-04-09 13:25:00,24.83,24.83,24.81,24.81,2900.0,15.1837,15.1837,15.1715,15.1715,2900.0
2008-04-09 13:30:00,24.81,24.84,24.81,24.83,2500.0,15.1715,15.1898,15.1715,15.1837,2500.0
2008-04-09 13:35:00,24.83,24.86,24.8,24.85,10800.0,15.1837,15.202,15.1653,15.1959,10800.0
2008-04-09 13:40:00,24.84,24.86,24.84,24.86,2500.0,15.1898,15.202,15.1898,15.202,2500.0
2008-04-09 13:45:00,24.85,24.92,24.84,24.89,15300.0,15.1959,15.2387,15.1898,15.2204,15300.0
2008-04-09 13:50:00,24.9,24.91,24.89,24.9,9400.0,15.2265,15.2326,15.2204,15.2265,9400.0
2008-04-09 13:55:00,24.9,24.94,24.9,24.93,4300.0,15.2265,15.2509,15.2265,15.2448,4300.0
2008-04-09 14:00:00,24.94,24.95,24.91,24.92,7000.0,15.2509,15.2571,15.2326,15.2387,7000.0
2008-04-09 14:05:00,24.92,24.94,24.9,24.93,4800.0,15.2387,15.2509,15.2265,15.2448,4800.0
2008-04-09 14:10:00,24.93,24.93,24.89,24.9,9100.0,15.2448,15.2448,15.2204,15.2265,9100.0
2008-04-09 14:15:00,24.89,24.91,24.89,24.91,3500.0,15.2204,15.2326,15.2204,15.2326,3500.0
2008-04-09 14:20:00,24.9,24.9,24.88,24.88,2200.0,15.2265,15.2265,15.2143,15.2143,2200.0
2008-04-09 14:25:00,24.88,24.9,24.87,24.88,5700.0,15.2143,15.2265,15.2081,15.2143,5700.0
2008-04-09 14:30:00,24.88,24.89,24.87,24.89,5800.0,15.2143,15.2204,15.2081,15.2204,5800.0
2008-04-09 14:35:00,24.89,24.92,24.88,24.92,8000.0,15.2204,15.2387,15.2143,15.2387,8000.0
2008-04-09 14:40:00,24.94,24.94,24.92,24.92,4700.0,15.2509,15.2509,15.2387,15.2387,4700.0
2008-04-09 14:45:00,24.92,24.92,24.91,24.91,5100.0,15.2387,15.2387,15.2326,15.2326,5100.0
2008-04-09 14:50:00,24.91,24.94,24.87,24.93,6400.0,15.2326,15.2509,15.2081,15.2448,6400.0
2008-04-09 14:55:00,24.92,24.95,24.91,24.91,7700.0,15.2387,15.2571,15.2326,15.2326,7700.0
2008-04-09 15:00:00,24.91,24.92,24.9,24.91,5300.0,15.2326,15.2387,15.2265,15.2326,5300.0
2008-04-09 15:05:00,24.92,24.93,24.92,24.93,7300.0,15.2387,15.2448,15.2387,15.2448,7300.0
2008-04-09 15:10:00,24.92,24.95,24.92,24.93,10200.0,15.2387,15.2571,15.2387,15.2448,10200.0
2008-04-09 15:15:00,24.93,24.96,24.92,24.96,4700.0,15.2448,15.2632,15.2387,15.2632,4700.0
2008-04-09 15:20:00,24.97,24.98,24.94,24.94,6000.0,15.2693,15.2754,15.2509,15.2509,6000.0
2008-04-09 15:25:00,24.93,24.94,24.92,24.92,4500.0,15.2448,15.2509,15.2387,15.2387,4500.0
2008-04-09 15:30:00,24.93,24.94,24.92,24.92,4300.0,15.2448,15.2509,15.2387,15.2387,4300.0
2008-04-09 15:35:00,24.92,24.95,24.89,24.9,10200.0,15.2387,15.2571,15.2204,15.2265,10200.0
2008-04-09 15:40:00,24.91,24.91,24.86,24.87,5100.0,15.2326,15.2326,15.202,15.2081,5100.0
2008-04-09 15:45:00,24.86,24.87,24.83,24.83,4900.0,15.202,15.2081,15.1837,15.1837,4900.0
2008-04-09 15:50:00,24.81,24.82,24.8,24.81,5300.0,15.1715,15.1776,15.1653,15.1715,5300.0
2008-04-09 15:55:00,24.8,24.81,24.76,24.76,13700.0,15.1653,15.1715,15.1409,15.1409,13700.0
2008-04-10 09:30:00,24.7,24.7,24.54,24.64,7000.0,15.1042,15.1042,15.0063,15.0675,7000.0
2008-04-10 09:35:00,24.61,24.61,24.59,24.61,800.0,15.0492,15.0492,15.0369,15.0492,800.0
2008-04-10 09:40:00,24.61,24.62,24.56,24.6,3000.0,15.0492,15.0553,15.0186,15.043,3000.0
2008-04-10 09:45:00,24.57,24.58,24.5,24.5,2100.0,15.0247,15.0308,14.9819,14.9819,2100.0
2008-04-10 09:50:00,24.51,24.61,24.5,24.58,10400.0,14.988,15.0492,14.9819,15.0308,10400.0
2008-04-10 09:55:00,24.6,24.64,24.6,24.62,900.0,15.043,15.0675,15.043,15.0553,900.0
2008-04-10 10:00:00,24.6,24.65,24.58,24.6,4000.0,15.043,15.0736,15.0308,15.043,4000.0
2008-04-10 10:05:00,24.63,24.68,24.61,24.68,1800.0,15.0614,15.092,15.0492,15.092,1800.0
2008-04-10 10:10:00,24.68,24.74,24.68,24.74,1200.0,15.092,15.1286,15.092,15.1286,1200.0
2008-04-10 10:15:00,24.72,24.72,24.7,24.72,1400.0,15.1164,15.1164,15.1042,15.1164,1400.0
2008-04-10 10:20:00,24.72,24.79,24.72,24.76,4400.0,15.1164,15.1592,15.1164,15.1409,4400.0
2008-04-10 10:25:00,24.77,24.82,24.77,24.8,3600.0,15.147,15.1776,15.147,15.1653,3600.0
2008-04-10 10:30:00,24.79,24.81,24.77,24.78,1400.0,15.1592,15.1715,15.147,15.1531,1400.0
2008-04-10 10:35:00,24.79,24.8,24.75,24.77,3000.0,15.1592,15.1653,15.1348,15.147,3000.0
2008-04-10 10:40:00,24.75,24.76,24.73,24.76,4900.0,15.1348,15.1409,15.1225,15.1409,4900.0
2008-04-10 10:45:00,24.75,24.8,24.75,24.8,5000.0,15.1348,15.1653,15.1348,15.1653,5000.0
2008-04-10 10:50:00,24.8,24.83,24.8,24.83,2500.0,15.1653,15.1837,15.1653,15.1837,2500.0
2008-04-10 10:55:00,24.83,24.91,24.83,24.89,2700.0,15.1837,15.2326,15.1837,15.2204,2700.0
2008-04-10 11:00:00,24.89,24.89,24.85,24.85,1600.0,15.2204,15.2204,15.1959,15.1959,1600.0
2008-04-10 11:05:00,24.85,24.87,24.85,24.85,1500.0,15.1959,15.2081,15.1959,15.1959,1500.0
2008-04-10 11:10:00,24.86,24.95,24.86,24.93,7500.0,15.202,15.2571,15.202,15.2448,7500.0
2008-04-10 11:15:00,24.94,24.94,24.91,24.91,1100.0,15.2509,15.2509,15.2326,15.2326,1100.0
2008-04-10 11:20:00,24.91,24.96,24.91,24.93,1800.0,15.2326,15.2632,15.2326,15.2448,1800.0
2008-04-10 11:25:00,24.92,24.92,24.87,24.87,1800.0,15.2387,15.2387,15.2081,15.2081,1800.0
2008-04-10 11:30:00,24.88,24.89,24.86,24.88,1900.0,15.2143,15.2204,15.202,15.2143,1900.0
2008-04-10 11:35:00,24.88,24.92,24.88,24.91,2300.0,15.2143,15.2387,15.2143,15.2326,2300.0
2008-04-10 11:40:00,24.94,24.94,24.9,24.94,900.0,15.2509,15.2509,15.2265,15.2509,900.0
2008-04-10 11:45:00,24.96,24.96,24.93,24.95,1300.0,15.2632,15.2632,15.2448,15.2571,1300.0
2008-04-10 11:50:00,24.92,24.95,24.91,24.91,2800.0,15.2387,15.2571,15.2326,15.2326,2800.0
2008-04-10 11:55:00,24.93,24.94,24.93,24.93,800.0,15.2448,15.2509,15.2448,15.2448,800.0
2008-04-10 12:00:00,24.93,24.94,24.9,24.9,2200.0,15.2448,15.2509,15.2265,15.2265,2200.0
2008-04-10 12:05:00,24.9,24.92,24.89,24.92,1700.0,15.2265,15.2387,15.2204,15.2387,1700.0
2008-04-10 12:10:00,24.9,24.91,24.9,24.91,1500.0,15.2265,15.2326,15.2265,15.2326,1500.0
2008-04-10 12:15:00,24.89,24.91,24.89,24.9,1000.0,15.2204,15.2326,15.2204,15.2265,1000.0
2008-04-10 12:20:00,24.87,24.88,24.86,24.87,600.0,15.2081,15.2143,15.202,15.2081,600.0
2008-04-10 12:25:00,24.87,24.87,24.85,24.85,1400.0,15.2081,15.2081,15.1959,15.1959,1400.0
2008-04-10 12:30:00,24.85,24.86,24.85,24.86,1000.0,15.1959,15.202,15.1959,15.202,1000.0
2008-04-10 12:35:00,24.85,24.88,24.84,24.88,2600.0,15.1959,15.2143,15.1898,15.2143,2600.0
2008-04-10 12:40:00,24.9,24.93,24.89,24.91,4000.0,15.2265,15.2448,15.2204,15.2326,4000.0
2008-04-10 12:45:00,24.9,24.91,24.81,24.84,4200.0,15.2265,15.2326,15.1715,15.1898,4200.0
2008-04-10 12:50:00,24.84,24.86,24.83,24.84,3100.0,15.1898,15.202,15.1837,15.1898,3100.0
2008-04-10 12:55:00,24.84,24.85,24.84,24.85,1300.0,15.1898,15.1959,15.1898,15.1959,1300.0
2008-04-10 13:00:00,24.85,24.92,24.85,24.91,3500.0,15.1959,15.2387,15.1959,15.2326,3500.0
2008-04-10 13:05:00,24.9,24.92,24.9,24.92,1500.0,15.2265,15.2387,15.2265,15.2387,1500.0
2008-04-10 13:10:00,24.91,24.95,24.91,24.93,3600.0,15.2326,15.2571,15.2326,15.2448,3600.0
2008-04-10 13:15:00,24.95,24.95,24.93,24.93,1800.0,15.2571,15.2571,15.2448,15.2448,1800.0
2008-04-10 13:20:00,24.93,24.96,24.93,24.94,1200.0,15.2448,15.2632,15.2448,15.2509,1200.0
2008-04-10 13:25:00,24.95,24.95,24.93,24.95,1600.0,15.2571,15.2571,15.2448,15.2571,1600.0
2008-04-10 13:30:00,24.95,24.98,24.93,24.96,4900.0,15.2571,15.2754,15.2448,15.2632,4900.0
2008-04-10 13:35:00,24.93,24.97,24.93,24.97,2400.0,15.2448,15.2693,15.2448,15.2693,2400.0
2008-04-10 13:40:00,24.96,24.98,24.95,24.97,1600.0,15.2632,15.2754,15.2571,15.2693,1600.0
2008-04-10 13:45:00,24.96,24.98,24.96,24.97,1200.0,15.2632,15.2754,15.2632,15.2693,1200.0
2008-04-10 13:50:00,24.98,24.99,24.97,24.98,2100.0,15.2754,15.2815,15.2693,15.2754,2100.0
2008-04-10 13:55:00,24.98,24.98,24.94,24.94,3000.0,15.2754,15.2754,15.2509,15.2509,3000.0
2008-04-10 14:00:00,24.93,24.96,24.92,24.92,3500.0,15.2448,15.2632,15.2387,15.2387,3500.0
2008-04-10 14:05:00,24.93,24.95,24.92,24.95,2500.0,15.2448,15.2571,15.2387,15.2571,2500.0
2008-04-10 14:10:00,24.95,24.96,24.95,24.95,1800.0,15.2571,15.2632,15.2571,15.2571,1800.0
2008-04-10 14:15:00,24.95,24.95,24.89,24.9,3500.0,15.2571,15.2571,15.2204,15.2265,3500.0
2008-04-10 14:20:00,24.89,24.9,24.87,24.87,3000.0,15.2204,15.2265,15.2081,15.2081,3000.0
2008-04-10 14:25:00,24.87,24.87,24.83,24.84,3400.0,15.2081,15.2081,15.1837,15.1898,3400.0
2008-04-10 14:30:00,24.84,24.87,24.83,24.87,6400.0,15.1898,15.2081,15.1837,15.2081,6400.0
2008-04-10 14:35:00,24.87,24.9,24.86,24.86,2800.0,15.2081,15.2265,15.202,15.202,2800.0
2008-04-10 14:40:00,24.86,24.87,24.85,24.86,2700.0,15.202,15.2081,15.1959,15.202,2700.0
2008-04-10 14:45:00,24.86,24.87,24.85,24.85,2300.0,15.202,15.2081,15.1959,15.1959,2300.0
2008-04-10 14:50:00,24.86,24.88,24.85,24.87,3000.0,15.202,15.2143,15.1959,15.2081,3000.0
2008-04-10 14:55:00,24.87,24.91,24.85,24.89,4900.0,15.2081,15.2326,15.1959,15.2204,4900.0
2008-04-10 15:00:00,24.89,24.9,24.87,24.88,1800.0,15.2204,15.2265,15.2081,15.2143,1800.0
2008-04-10 15:05:00,24.87,24.9,24.87,24.89,4200.0,15.2081,15.2265,15.2081,15.2204,4200.0
2008-04-10 15:10:00,24.88,24.88,24.82,24.86,7500.0,15.2143,15.2143,15.1776,15.202,7500.0
2008-04-10 15:15:00,24.84,24.86,24.83,24.83,7800.0,15.1898,15.202,15.1837,15.1837,7800.0
2008-04-10 15:20:00,24.83,24.83,24.78,24.82,6400.0,15.1837,15.1837,15.1531,15.1776,6400.0
2008-04-10 15:25:00,24.82,24.83,24.77,24.8,11400.0,15.1776,15.1837,15.147,15.1653,11400.0
2008-04-10 15:30:00,24.8,24.8,24.72,24.73,5400.0,15.1653,15.1653,15.1164,15.1225,5400.0
2008-04-10 15:35:00,24.74,24.77,24.73,24.77,4600.0,15.1286,15.147,15.1225,15.147,4600.0
2008-04-10 15:40:00,24.77,24.82,24.77,24.81,19600.0,15.147,15.1776,15.147,15.1715,19600.0
2008-04-10 15:45:00,24.8,24.81,24.8,24.81,6200.0,15.1653,15.1715,15.1653,15.1715,6200.0
2008-04-10 15:50:00,24.82,24.86,24.81,24.84,9600.0,15.1776,15.202,15.1715,15.1898,9600.0
2008-04-10 15:55:00,24.84,24.85,24.82,24.83,9100.0,15.1898,15.1959,15.1776,15.1837,9100.0
2008-04-11 09:30:00,24.62,24.71,24.6,24.6,3500.0,15.0553,15.1103,15.043,15.043,3500.0
2008-04-11 09:35:00,24.63,24.77,24.62,24.7,1400.0,15.0614,15.147,15.0553,15.1042,1400.0
2008-04-11 09:40:00,24.65,24.75,24.63,24.63,2500.0,15.0736,15.1348,15.0614,15.0614,2500.0
2008-04-11 09:45:00,24.63,24.73,24.61,24.68,2400.0,15.0614,15.1225,15.0492,15.092,2400.0
2008-04-11 09:50:00,24.71,24.77,24.71,24.77,3100.0,15.1103,15.147,15.1103,15.147,3100.0
2008-04-11 09:55:00,24.79,24.82,24.75,24.77,3400.0,15.1592,15.1776,15.1348,15.147,3400.0
2008-04-11 10:00:00,24.81,24.83,24.74,24.83,5000.0,15.1715,15.1837,15.1286,15.1837,5000.0
2008-04-11 10:05:00,24.83,24.83,24.76,24.77,2000.0,15.1837,15.1837,15.1409,15.147,2000.0
2008-04-11 10:10:00,24.79,24.81,24.77,24.8,1800.0,15.1592,15.1715,15.147,15.1653,1800.0
2008-04-11 10:15:00,24.8,24.91,24.8,24.91,2600.0,15.1653,15.2326,15.1653,15.2326,2600.0
2008-04-11 10:20:00,24.91,24.91,24.86,24.87,5900.0,15.2326,15.2326,15.202,15.2081,5900.0
2008-04-11 10:25:00,24.84,24.87,24.81,24.85,2000.0,15.1898,15.2081,15.1715,15.1959,2000.0
2008-04-11 10:30:00,24.88,24.95,24.88,24.92,2900.0,15.2143,15.2571,15.2143,15.2387,2900.0
2008-04-11 10:35:00,24.91,24.91,24.91,24.91,300.0,15.2326,15.2326,15.2326,15.2326,300.0
2008-04-11 10:40:00,24.88,24.93,24.88,24.91,2000.0,15.2143,15.2448,15.2143,15.2326,2000.0
2008-04-11 10:45:00,24.9,24.99,24.9,24.98,3300.0,15.2265,15.2815,15.2265,15.2754,3300.0
2008-04-11 10:50:00,24.99,25.0,24.95,25.0,4200.0,15.2815,15.2876,15.2571,15.2876,4200.0
2008-04-11 10:55:00,24.99,25.0,24.96,24.97,4300.0,15.2815,15.2876,15.2632,15.2693,4300.0
2008-04-11 11:00:00,24.98,24.98,24.94,24.94,1700.0,15.2754,15.2754,15.2509,15.2509,1700.0
2008-04-11 11:05:00,24.94,24.99,24.94,24.99,1900.0,15.2509,15.2815,15.2509,15.2815,1900.0
2008-04-11 11:10:00,24.98,24.99,24.92,24.92,2700.0,15.2754,15.2815,15.2387,15.2387,2700.0
2008-04-11 11:15:00,24.93,24.99,24.92,24.95,1800.0,15.2448,15.2815,15.2387,15.2571,1800.0
2008-04-11 11:20:00,24.98,24.99,24.95,24.99,1400.0,15.2754,15.2815,15.2571,15.2815,1400.0
2008-04-11 11:25:00,25.0,25.0,24.96,24.99,3300.0,15.2876,15.2876,15.2632,15.2815,3300.0
2008-04-11 11:30:00,24.98,24.98,24.93,24.95,5800.0,15.2754,15.2754,15.2448,15.2571,5800.0
2008-04-11 11:35:00,24.95,24.95,24.95,24.95,300.0,15.2571,15.2571,15.2571,15.2571,300.0
2008-04-11 11:40:00,24.95,24.96,24.95,24.96,2800.0,15.2571,15.2632,15.2571,15.2632,2800.0
2008-04-11 11:45:00,24.97,24.97,24.95,24.97,1300.0,15.2693,15.2693,15.2571,15.2693,1300.0
2008-04-11 11:50:00,24.95,24.95,24.94,24.94,300.0,15.2571,15.2571,15.2509,15.2509,300.0
2008-04-11 11:55:00,24.94,24.96,24.93,24.96,1200.0,15.2509,15.2632,15.2448,15.2632,1200.0
2008-04-11 12:00:00,24.96,24.97,24.94,24.95,1400.0,15.2632,15.2693,15.2509,15.2571,1400.0
2008-04-11 12:05:00,24.95,24.95,24.89,24.95,3800.0,15.2571,15.2571,15.2204,15.2571,3800.0
2008-04-11 12:10:00,24.93,24.94,24.93,24.94,2000.0,15.2448,15.2509,15.2448,15.2509,2000.0
2008-04-11 12:15:00,24.94,24.95,24.91,24.92,2200.0,15.2509,15.2571,15.2326,15.2387,2200.0
2008-04-11 12:20:00,24.92,24.92,24.86,24.86,900.0,15.2387,15.2387,15.202,15.202,900.0
2008-04-11 12:25:00,24.87,24.9,24.86,24.87,2400.0,15.2081,15.2265,15.202,15.2081,2400.0
2008-04-11 12:30:00,24.9,24.9,24.89,24.89,1300.0,15.2265,15.2265,15.2204,15.2204,1300.0
2008-04-11 12:35:00,24.89,24.89,24.86,24.87,1300.0,15.2204,15.2204,15.202,15.2081,1300.0
2008-04-11 12:40:00,24.88,24.88,24.84,24.85,1300.0,15.2143,15.2143,15.1898,15.1959,1300.0
2008-04-11 12:45:00,24.86,24.89,24.85,24.89,900.0,15.202,15.2204,15.1959,15.2204,900.0
2008-04-11 12:50:00,24.88,24.88,24.88,24.88,100.0,15.2143,15.2143,15.2143,15.2143,100.0
2008-04-11 12:55:00,24.87,24.87,24.85,24.87,2000.0,15.2081,15.2081,15.1959,15.2081,2000.0
2008-04-11 13:00:00,24.86,24.88,24.85,24.88,1400.0,15.202,15.2143,15.1959,15.2143,1400.0
2008-04-11 13:05:00,24.88,24.89,24.86,24.87,600.0,15.2143,15.2204,15.202,15.2081,600.0
2008-04-11 13:10:00,24.87,24.91,24.87,24.89,1300.0,15.2081,15.2326,15.2081,15.2204,1300.0
2008-04-11 13:15:00,24.88,24.9,24.88,24.88,1000.0,15.2143,15.2265,15.2143,15.2143,1000.0
2008-04-11 13:20:00,24.89,24.89,24.87,24.88,2700.0,15.2204,15.2204,15.2081,15.2143,2700.0
2008-04-11 13:25:00,24.86,24.87,24.85,24.85,1800.0,15.202,15.2081,15.1959,15.1959,1800.0
2008-04-11 13:30:00,24.84,24.86,24.83,24.83,3200.0,15.1898,15.202,15.1837,15.1837,3200.0
2008-04-11 13:35:00,24.8,24.82,24.77,24.78,11800.0,15.1653,15.1776,15.147,15.1531,11800.0
2008-04-11 13:40:00,24.8,24.8,24.78,24.78,2800.0,15.1653,15.1653,15.1531,15.1531,2800.0
2008-04-11 13:45:00,24.76,24.8,24.75,24.8,5300.0,15.1409,15.1653,15.1348,15.1653,5300.0
2008-04-11 13:50:00,24.8,24.82,24.79,24.8,7800.0,15.1653,15.1776,15.1592,15.1653,7800.0
2008-04-11 13:55:00,24.79,24.79,24.76,24.78,3900.0,15.1592,15.1592,15.1409,15.1531,3900.0
2008-04-11 14:00:00,24.78,24.81,24.76,24.78,7200.0,15.1531,15.1715,15.1409,15.1531,7200.0
2008-04-11 14:05:00,24.77,24.78,24.74,24.78,4300.0,15.147,15.1531,15.1286,15.1531,4300.0
2008-04-11 14:10:00,24.75,24.78,24.74,24.76,12900.0,15.1348,15.1531,15.1286,15.1409,12900.0
2008-04-11 14:15:00,24.75,24.77,24.73,24.73,9000.0,15.1348,15.147,15.1225,15.1225,9000.0
2008-04-11 14:20:00,24.73,24.8,24.73,24.79,20000.0,15.1225,15.1653,15.1225,15.1592,20000.0
2008-04-11 14:25:00,24.79,24.82,24.78,24.82,5900.0,15.1592,15.1776,15.1531,15.1776,5900.0
2008-04-11 14:30:00,24.79,24.82,24.74,24.75,5900.0,15.1592,15.1776,15.1286,15.1348,5900.0
2008-04-11 14:35:00,24.76,24.77,24.75,24.75,2700.0,15.1409,15.147,15.1348,15.1348,2700.0
2008-04-11 14:40:00,24.77,24.77,24.71,24.74,6000.0,15.147,15.147,15.1103,15.1286,6000.0
2008-04-11 14:45:00,24.74,24.77,24.74,24.75,9900.0,15.1286,15.147,15.1286,15.1348,9900.0
2008-04-11 14:50:00,24.75,24.77,24.74,24.77,10400.0,15.1348,15.147,15.1286,15.147,10400.0
2008-04-11 14:55:00,24.76,24.77,24.71,24.72,4900.0,15.1409,15.147,15.1103,15.1164,4900.0
2008-04-11 15:00:00,24.72,24.74,24.66,24.7,5900.0,15.1164,15.1286,15.0797,15.1042,5900.0
2008-04-11 15:05:00,24.71,24.72,24.67,24.69,6400.0,15.1103,15.1164,15.0858,15.0981,6400.0
2008-04-11 15:10:00,24.69,24.69,24.67,24.67,4500.0,15.0981,15.0981,15.0858,15.0858,4500.0
2008-04-11 15:15:00,24.67,24.68,24.66,24.68,3000.0,15.0858,15.092,15.0797,15.092,3000.0
2008-04-11 15:20:00,24.68,24.71,24.67,24.7,4600.0,15.092,15.1103,15.0858,15.1042,4600.0
2008-04-11 15:25:00,24.69,24.72,24.69,24.7,6300.0,15.0981,15.1164,15.0981,15.1042,6300.0
2008-04-11 15:30:00,24.7,24.7,24.65,24.67,9600.0,15.1042,15.1042,15.0736,15.0858,9600.0
2008-04-11 15:35:00,24.67,24.67,24.59,24.61,9800.0,15.0858,15.0858,15.0369,15.0492,9800.0
2008-04-11 15:40:00,24.61,24.62,24.59,24.59,5700.0,15.0492,15.0553,15.0369,15.0369,5700.0
2008-04-11 15:45:00,24.58,24.6,24.57,24.58,5700.0,15.0308,15.043,15.0247,15.0308,5700.0
2008-04-11 15:50:00,24.6,24.66,24.57,24.6,15500.0,15.043,15.0797,15.0247,15.043,15500.0
2008-04-11 15:55:00,24.6,24.64,24.56,24.62,18800.0,15.043,15.0675,15.0186,15.0553,18800.0
2008-04-14 09:30:00,24.5,24.62,24.41,24.41,20100.0,14.9819,15.0553,14.9269,14.9269,20100.0
2008-04-14 09:35:00,24.42,24.55,24.38,24.55,3500.0,14.933,15.0125,14.9085,15.0125,3500.0
2008-04-14 09:40:00,24.56,24.56,24.31,24.39,16900.0,15.0186,15.0186,14.8657,14.9146,16900.0
2008-04-14 09:45:00,24.42,24.47,24.31,24.34,12500.0,14.933,14.9635,14.8657,14.884,12500.0
2008-04-14 09:50:00,24.34,24.35,24.16,24.23,15900.0,14.884,14.8902,14.774,14.8168,15900.0
2008-04-14 09:55:00,24.18,24.23,24.13,24.16,5200.0,14.7862,14.8168,14.7556,14.774,5200.0
2008-04-14 10:00:00,24.2,24.21,23.9,23.95,42700.0,14.7984,14.8046,14.615,14.6456,42700.0
2008-04-14 10:05:00,23.96,23.97,23.57,23.66,105900.0,14.6517,14.6578,14.4132,14.4682,105900.0
2008-04-14 10:10:00,23.69,23.71,23.49,23.66,31800.0,14.4866,14.4988,14.3643,14.4682,31800.0
2008-04-14 10:15:00,23.66,23.7,23.57,23.6,19000.0,14.4682,14.4927,14.4132,14.4315,19000.0
2008-04-14 10:20:00,23.6,23.65,23.47,23.61,34900.0,14.4315,14.4621,14.352,14.4376,34900.0
2008-04-14 10:25:00,23.61,23.72,23.6,23.7,18700.0,14.4376,14.5049,14.4315,14.4927,18700.0
2008-04-14 10:30:00,23.7,23.88,23.7,23.86,63100.0,14.4927,14.6028,14.4927,14.5905,63100.0
2008-04-14 10:35:00,23.87,23.93,23.82,23.91,27500.0,14.5966,14.6333,14.5661,14.6211,27500.0
2008-04-14 10:40:00,23.89,23.94,23.87,23.91,8400.0,14.6089,14.6394,14.5966,14.6211,8400.0
2008-04-14 10:45:00,23.93,23.96,23.85,23.88,35200.0,14.6333,14.6517,14.5844,14.6028,35200.0
2008-04-14 10:50:00,23.89,23.95,23.87,23.9,11900.0,14.6089,14.6456,14.5966,14.615,11900.0
2008-04-14 10:55:00,23.89,23.95,23.86,23.94,10900.0,14.6089,14.6456,14.5905,14.6394,10900.0
2008-04-14 11:00:00,23.96,24.03,23.91,23.97,27500.0,14.6517,14.6945,14.6211,14.6578,27500.0
2008-04-14 11:05:00,24.0,24.01,23.91,23.91,21200.0,14.6761,14.6822,14.6211,14.6211,21200.0
2008-04-14 11:10:00,23.93,23.97,23.86,23.91,30400.0,14.6333,14.6578,14.5905,14.6211,30400.0
2008-04-14 11:15:00,23.9,23.96,23.85,23.85,34900.0,14.615,14.6517,14.5844,14.5844,34900.0
2008-04-14 11:20:00,23.85,23.88,23.75,23.79,31200.0,14.5844,14.6028,14.5233,14.5477,31200.0
2008-04-14 11:25:00,23.79,23.83,23.79,23.82,5300.0,14.5477,14.5722,14.5477,14.5661,5300.0
2008-04-14 11:30:00,23.81,23.86,23.81,23.86,5900.0,14.5599,14.5905,14.5599,14.5905,5900.0
2008-04-14 11:35:00,23.88,23.94,23.87,23.94,6500.0,14.6028,14.6394,14.5966,14.6394,6500.0
2008-04-14 11:40:00,23.94,23.97,23.92,23.97,6200.0,14.6394,14.6578,14.6272,14.6578,6200.0
2008-04-14 11:45:00,23.97,24.0,23.96,24.0,3100.0,14.6578,14.6761,14.6517,14.6761,3100.0
2008-04-14 11:50:00,24.0,24.04,24.0,24.01,7500.0,14.6761,14.7006,14.6761,14.6822,7500.0
2008-04-14 11:55:00,24.02,24.05,24.0,24.02,7800.0,14.6884,14.7067,14.6761,14.6884,7800.0
2008-04-14 12:00:00,24.03,24.07,23.96,24.06,29600.0,14.6945,14.7189,14.6517,14.7128,29600.0
2008-04-14 12:05:00,24.03,24.07,23.94,23.98,20500.0,14.6945,14.7189,14.6394,14.6639,20500.0
2008-04-14 12:10:00,23.98,23.98,23.91,23.92,8700.0,14.6639,14.6639,14.6211,14.6272,8700.0
2008-04-14 12:15:00,23.92,23.93,23.84,23.89,9500.0,14.6272,14.6333,14.5783,14.6089,9500.0
2008-04-14 12:20:00,23.9,23.91,23.8,23.84,10800.0,14.615,14.6211,14.5538,14.5783,10800.0
2008-04-14 12:25:00,23.85,23.9,23.74,23.83,18200.0,14.5844,14.615,14.5171,14.5722,18200.0
2008-04-14 12:30:00,23.85,23.86,23.74,23.77,20300.0,14.5844,14.5905,14.5171,14.5355,20300.0
2008-04-14 12:35:00,23.8,23.82,23.73,23.77,13300.0,14.5538,14.5661,14.511,14.5355,13300.0
2008-04-14 12:40:00,23.79,23.83,23.69,23.83,6200.0,14.5477,14.5722,14.4866,14.5722,6200.0
2008-04-14 12:45:00,23.83,23.87,23.79,23.86,4500.0,14.5722,14.5966,14.5477,14.5905,4500.0
2008-04-14 12:50:00,23.86,23.91,23.81,23.89,5300.0,14.5905,14.6211,14.5599,14.6089,5300.0
2008-04-14 12:55:00,23.89,23.9,23.86,23.87,3100.0,14.6089,14.615,14.5905,14.5966,3100.0
2008-04-14 13:00:00,23.87,23.87,23.86,23.87,2900.0,14.5966,14.5966,14.5905,14.5966,2900.0
2008-04-14 13:05:00,23.87,23.87,23.8,23.81,7400.0,14.5966,14.5966,14.5538,14.5599,7400.0
2008-04-14 13:10:00,23.81,23.85,23.81,23.84,5400.0,14.5599,14.5844,14.5599,14.5783,5400.0
2008-04-14 13:15:00,23.83,23.83,23.77,23.79,2600.0,14.5722,14.5722,14.5355,14.5477,2600.0
2008-04-14 13:20:00,23.79,23.81,23.75,23.81,5800.0,14.5477,14.5599,14.5233,14.5599,5800.0
2008-04-14 13:25:00,23.82,23.82,23.78,23.81,4000.0,14.5661,14.5661,14.5416,14.5599,4000.0
2008-04-14 13:30:00,23.81,23.82,23.79,23.8,4600.0,14.5599,14.5661,14.5477,14.5538,4600.0
2008-04-14 13:35:00,23.79,23.83,23.79,23.82,2600.0,14.5477,14.5722,14.5477,14.5661,2600.0
2008-04-14 13:40:00,23.82,23.85,23.82,23.84,6100.0,14.5661,14.5844,14.5661,14.5783,6100.0
2008-04-14 13:45:00,23.85,23.86,23.8,23.8,5400.0,14.5844,14.5905,14.5538,14.5538,5400.0
2008-04-14 13:50:00,23.81,23.84,23.8,23.84,4000.0,14.5599,14.5783,14.5538,14.5783,4000.0
2008-04-14 13:55:00,23.84,23.87,23.82,23.87,6600.0,14.5783,14.5966,14.5661,14.5966,6600.0
2008-04-14 14:00:00,23.89,23.98,23.88,23.96,21100.0,14.6089,14.6639,14.6028,14.6517,21100.0
2008-04-14 14:05:00,23.98,23.98,23.92,23.95,7500.0,14.6639,14.6639,14.6272,14.6456,7500.0
2008-04-14 14:10:00,23.94,24.0,23.94,23.95,19700.0,14.6394,14.6761,14.6394,14.6456,19700.0
2008-04-14 14:15:00,23.97,23.97,23.88,23.92,11000.0,14.6578,14.6578,14.6028,14.6272,11000.0
2008-04-14 14:20:00,23.92,23.96,23.91,23.95,10000.0,14.6272,14.6517,14.6211,14.6456,10000.0
2008-04-14 14:25:00,23.95,23.97,23.91,23.97,7900.0,14.6456,14.6578,14.6211,14.6578,7900.0
2008-04-14 14:30:00,23.97,24.01,23.93,24.01,16000.0,14.6578,14.6822,14.6333,14.6822,16000.0
2008-04-14 14:35:00,23.98,24.0,23.92,23.96,22700.0,14.6639,14.6761,14.6272,14.6517,22700.0
2008-04-14 14:40:00,23.96,23.96,23.92,23.94,10700.0,14.6517,14.6517,14.6272,14.6394,10700.0
2008-04-14 14:45:00,23.95,23.99,23.94,23.99,6400.0,14.6456,14.67,14.6394,14.67,6400.0
2008-04-14 14:50:00,23.98,23.99,23.95,23.98,8900.0,14.6639,14.67,14.6456,14.6639,8900.0
2008-04-14 14:55:00,23.96,23.98,23.95,23.97,4800.0,14.6517,14.6639,14.6456,14.6578,4800.0
2008-04-14 15:00:00,23.97,24.01,23.97,24.01,6900.0,14.6578,14.6822,14.6578,14.6822,6900.0
2008-04-14 15:05:00,24.01,24.02,23.96,24.02,8800.0,14.6822,14.6884,14.6517,14.6884,8800.0
2008-04-14 15:10:00,23.99,24.02,23.99,24.01,5500.0,14.67,14.6884,14.67,14.6822,5500.0
2008-04-14 15:15:00,24.02,24.02,23.98,24.01,12200.0,14.6884,14.6884,14.6639,14.6822,12200.0
2008-04-14 15:20:00,24.02,24.02,23.99,23.99,7600.0,14.6884,14.6884,14.67,14.67,7600.0
2008-04-14 15:25:00,23.99,24.01,23.99,23.99,16100.0,14.67,14.6822,14.67,14.67,16100.0
2008-04-14 15:30:00,23.98,23.99,23.9,23.92,21100.0,14.6639,14.67,14.615,14.6272,21100.0
2008-04-14 15:35:00,23.93,23.93,23.79,23.81,74500.0,14.6333,14.6333,14.5477,14.5599,74500.0
2008-04-14 15:40:00,23.81,23.85,23.75,23.83,60600.0,14.5599,14.5844,14.5233,14.5722,60600.0
2008-04-14 15:45:00,23.82,23.93,23.81,23.85,56000.0,14.5661,14.6333,14.5599,14.5844,56000.0
2008-04-14 15:50:00,23.84,23.89,23.8,23.8,57100.0,14.5783,14.6089,14.5538,14.5538,57100.0
2008-04-14 15:55:00,23.8,23.87,23.69,23.7,179700.0,14.5538,14.5966,14.4866,14.4927,179700.0
2008-04-15 09:30:00,23.78,23.82,23.78,23.81,6800.0,14.5416,14.5661,14.5416,14.5599,6800.0
2008-04-15 09:35:00,23.87,23.95,23.83,23.92,5700.0,14.5966,14.6456,14.5722,14.6272,5700.0
2008-04-15 09:40:00,23.9,23.96,23.85,23.85,6400.0,14.615,14.6517,14.5844,14.5844,6400.0
2008-04-15 09:45:00,23.87,23.89,23.84,23.88,4800.0,14.5966,14.6089,14.5783,14.6028,4800.0
2008-04-15 09:50:00,23.89,24.02,23.89,24.01,7600.0,14.6089,14.6884,14.6089,14.6822,7600.0
2008-04-15 09:55:00,23.99,24.0,23.94,23.94,2300.0,14.67,14.6761,14.6394,14.6394,2300.0
2008-04-15 10:00:00,23.94,23.95,23.91,23.95,7000.0,14.6394,14.6456,14.6211,14.6456,7000.0
2008-04-15 10:05:00,23.97,24.0,23.91,23.92,8500.0,14.6578,14.6761,14.6211,14.6272,8500.0
2008-04-15 10:10:00,23.91,23.95,23.91,23.92,9100.0,14.6211,14.6456,14.6211,14.6272,9100.0
2008-04-15 10:15:00,23.92,23.97,23.91,23.93,11100.0,14.6272,14.6578,14.6211,14.6333,11100.0
2008-04-15 10:20:00,23.95,23.96,23.93,23.96,3700.0,14.6456,14.6517,14.6333,14.6517,3700.0
2008-04-15 10:25:00,23.96,23.97,23.86,23.87,11000.0,14.6517,14.6578,14.5905,14.5966,11000.0
2008-04-15 10:30:00,23.89,24.0,23.89,23.99,6000.0,14.6089,14.6761,14.6089,14.67,6000.0
2008-04-15 10:35:00,24.0,24.02,23.99,23.99,5100.0,14.6761,14.6884,14.67,14.67,5100.0
2008-04-15 10:40:00,23.99,24.0,23.97,23.97,4400.0,14.67,14.6761,14.6578,14.6578,4400.0
2008-04-15 10:45:00,23.98,24.09,23.98,24.06,8200.0,14.6639,14.7312,14.6639,14.7128,8200.0
2008-04-15 10:50:00,24.06,24.07,23.99,24.03,4500.0,14.7128,14.7189,14.67,14.6945,4500.0
2008-04-15 10:55:00,24.04,24.13,24.02,24.13,4500.0,14.7006,14.7556,14.6884,14.7556,4500.0
2008-04-15 11:00:00,24.11,24.13,24.07,24.1,5000.0,14.7434,14.7556,14.7189,14.7373,5000.0
2008-04-15 11:05:00,24.08,24.15,24.08,24.12,12200.0,14.7251,14.7679,14.7251,14.7495,12200.0
2008-04-15 11:10:00,24.11,24.16,24.11,24.12,7800.0,14.7434,14.774,14.7434,14.7495,7800.0
2008-04-15 11:15:00,24.12,24.15,24.11,24.15,13700.0,14.7495,14.7679,14.7434,14.7679,13700.0
2008-04-15 11:20:00,24.15,24.18,24.12,24.14,8400.0,14.7679,14.7862,14.7495,14.7617,8400.0
2008-04-15 11:25:00,24.14,24.17,24.12,24.14,3100.0,14.7617,14.7801,14.7495,14.7617,3100.0
2008-04-15 11:30:00,24.13,24.18,24.12,24.16,5000.0,14.7556,14.7862,14.7495,14.774,5000.0
2008-04-15 11:35:00,24.16,24.22,24.16,24.18,5200.0,14.774,14.8107,14.774,14.7862,5200.0
2008-04-15 11:40:00,24.19,24.25,24.16,24.23,6600.0,14.7923,14.829,14.774,14.8168,6600.0
2008-04-15 11:45:00,24.22,24.32,24.19,24.24,21900.0,14.8107,14.8718,14.7923,14.8229,21900.0
2008-04-15 11:50:00,24.25,24.25,24.22,24.23,2500.0,14.829,14.829,14.8107,14.8168,2500.0
2008-04-15 11:55:00,24.21,24.23,24.2,24.2,1800.0,14.8046,14.8168,14.7984,14.7984,1800.0
2008-04-15 12:00:00,24.21,24.24,24.21,24.22,3300.0,14.8046,14.8229,14.8046,14.8107,3300.0
2008-04-15 12:05:00,24.23,24.23,24.18,24.21,4700.0,14.8168,14.8168,14.7862,14.8046,4700.0
2008-04-15 12:10:00,24.2,24.25,24.19,24.19,2600.0,14.7984,14.829,14.7923,14.7923,2600.0
2008-04-15 12:15:00,24.21,24.23,24.2,24.23,1800.0,14.8046,14.8168,14.7984,14.8168,1800.0
2008-04-15 12:20:00,24.22,24.23,24.21,24.21,2000.0,14.8107,14.8168,14.8046,14.8046,2000.0
2008-04-15 12:25:00,24.21,24.26,24.21,24.25,3400.0,14.8046,14.8351,14.8046,14.829,3400.0
2008-04-15 12:30:00,24.26,24.26,24.21,24.26,2900.0,14.8351,14.8351,14.8046,14.8351,2900.0
2008-04-15 12:35:00,24.24,24.24,24.19,24.23,5500.0,14.8229,14.8229,14.7923,14.8168,5500.0
2008-04-15 12:40:00,24.23,24.25,24.21,24.24,8400.0,14.8168,14.829,14.8046,14.8229,8400.0
2008-04-15 12:45:00,24.24,24.24,24.19,24.22,2700.0,14.8229,14.8229,14.7923,14.8107,2700.0
2008-04-15 12:50:00,24.2,24.22,24.2,24.22,2000.0,14.7984,14.8107,14.7984,14.8107,2000.0
2008-04-15 12:55:00,24.23,24.23,24.21,24.21,2000.0,14.8168,14.8168,14.8046,14.8046,2000.0
2008-04-15 13:00:00,24.19,24.19,24.17,24.17,4300.0,14.7923,14.7923,14.7801,14.7801,4300.0
2008-04-15 13:05:00,24.18,24.18,24.16,24.16,6300.0,14.7862,14.7862,14.774,14.774,6300.0
2008-04-15 13:10:00,24.15,24.19,24.14,24.19,8100.0,14.7679,14.7923,14.7617,14.7923,8100.0
2008-04-15 13:15:00,24.18,24.21,24.17,24.17,4700.0,14.7862,14.8046,14.7801,14.7801,4700.0
2008-04-15 13:20:00,24.17,24.18,24.14,24.15,4000.0,14.7801,14.7862,14.7617,14.7679,4000.0
2008-04-15 13:25:00,24.15,24.15,24.14,24.15,2200.0,14.7679,14.7679,14.7617,14.7679,2200.0
2008-04-15 13:30:00,24.15,24.15,24.14,24.14,4500.0,14.7679,14.7679,14.7617,14.7617,4500.0
2008-04-15 13:35:00,24.15,24.15,24.12,24.12,4600.0,14.7679,14.7679,14.7495,14.7495,4600.0
2008-04-15 13:40:00,24.14,24.15,24.13,24.14,6500.0,14.7617,14.7679,14.7556,14.7617,6500.0
2008-04-15 13:45:00,24.15,24.19,24.14,24.17,7500.0,14.7679,14.7923,14.7617,14.7801,7500.0
2008-04-15 13:50:00,24.17,24.2,24.16,24.19,5000.0,14.7801,14.7984,14.774,14.7923,5000.0
2008-04-15 13:55:00,24.19,24.2,24.17,24.17,2800.0,14.7923,14.7984,14.7801,14.7801,2800.0
2008-04-15 14:00:00,24.18,24.19,24.18,24.19,3500.0,14.7862,14.7923,14.7862,14.7923,3500.0
2008-04-15 14:05:00,24.18,24.22,24.18,24.18,7900.0,14.7862,14.8107,14.7862,14.7862,7900.0
2008-04-15 14:10:00,24.19,24.19,24.17,24.18,2400.0,14.7923,14.7923,14.7801,14.7862,2400.0
2008-04-15 14:15:00,24.17,24.19,24.17,24.17,6400.0,14.7801,14.7923,14.7801,14.7801,6400.0
2008-04-15 14:20:00,24.17,24.17,24.15,24.16,8600.0,14.7801,14.7801,14.7679,14.774,8600.0
2008-04-15 14:25:00,24.16,24.16,24.15,24.15,1300.0,14.774,14.774,14.7679,14.7679,1300.0
2008-04-15 14:30:00,24.17,24.22,24.17,24.18,8800.0,14.7801,14.8107,14.7801,14.7862,8800.0
2008-04-15 14:35:00,24.18,24.22,24.16,24.19,12300.0,14.7862,14.8107,14.774,14.7923,12300.0
2008-04-15 14:40:00,24.19,24.19,24.17,24.17,6700.0,14.7923,14.7923,14.7801,14.7801,6700.0
2008-04-15 14:45:00,24.18,24.21,24.17,24.17,5100.0,14.7862,14.8046,14.7801,14.7801,5100.0
2008-04-15 14:50:00,24.16,24.18,24.13,24.15,5900.0,14.774,14.7862,14.7556,14.7679,5900.0
2008-04-15 14:55:00,24.15,24.15,24.13,24.14,3400.0,14.7679,14.7679,14.7556,14.7617,3400.0
2008-04-15 15:00:00,24.14,24.17,24.13,24.17,7800.0,14.7617,14.7801,14.7556,14.7801,7800.0
2008-04-15 15:05:00,24.17,24.18,24.14,24.17,7100.0,14.7801,14.7862,14.7617,14.7801,7100.0
2008-04-15 15:10:00,24.15,24.18,24.15,24.17,6700.0,14.7679,14.7862,14.7679,14.7801,6700.0
2008-04-15 15:15:00,24.16,24.2,24.14,24.18,15800.0,14.774,14.7984,14.7617,14.7862,15800.0
2008-04-15 15:20:00,24.19,24.26,24.19,24.23,16000.0,14.7923,14.8351,14.7923,14.8168,16000.0
2008-04-15 15:25:00,24.23,24.28,24.21,24.22,18000.0,14.8168,14.8474,14.8046,14.8107,18000.0
2008-04-15 15:30:00,24.22,24.32,24.22,24.31,14100.0,14.8107,14.8718,14.8107,14.8657,14100.0
2008-04-15 15:35:00,24.31,24.32,24.31,24.31,9700.0,14.8657,14.8718,14.8657,14.8657,9700.0
2008-04-15 15:40:00,24.31,24.32,24.27,24.32,16500.0,14.8657,14.8718,14.8412,14.8718,16500.0
2008-04-15 15:45:00,24.32,24.39,24.32,24.36,39000.0,14.8718,14.9146,14.8718,14.8963,39000.0
2008-04-15 15:50:00,24.34,24.35,24.28,24.29,26300.0,14.884,14.8902,14.8474,14.8535,26300.0
2008-04-15 15:55:00,24.29,24.38,24.28,24.35,29200.0,14.8535,14.9085,14.8474,14.8902,29200.0
2008-04-16 09:30:00,24.72,24.72,24.72,24.72,200.0,15.1164,15.1164,15.1164,15.1164,200.0
2008-04-16 09:35:00,24.6,24.66,24.45,24.46,10000.0,15.043,15.0797,14.9513,14.9574,10000.0
2008-04-16 09:40:00,24.46,24.46,24.29,24.29,12400.0,14.9574,14.9574,14.8535,14.8535,12400.0
2008-04-16 09:45:00,24.28,24.41,24.24,24.39,14100.0,14.8474,14.9269,14.8229,14.9146,14100.0
2008-04-16 09:50:00,24.37,24.39,24.15,24.16,12500.0,14.9024,14.9146,14.7679,14.774,12500.0
2008-04-16 09:55:00,24.19,24.19,24.07,24.1,11300.0,14.7923,14.7923,14.7189,14.7373,11300.0
2008-04-16 10:00:00,24.11,24.16,24.1,24.12,13300.0,14.7434,14.774,14.7373,14.7495,13300.0
2008-04-16 10:05:00,24.13,24.16,24.01,24.01,10500.0,14.7556,14.774,14.6822,14.6822,10500.0
2008-04-16 10:10:00,24.0,24.07,23.97,23.98,10000.0,14.6761,14.7189,14.6578,14.6639,10000.0
2008-04-16 10:15:00,23.98,24.02,23.95,24.01,13600.0,14.6639,14.6884,14.6456,14.6822,13600.0
2008-04-16 10:20:00,24.02,24.14,24.01,24.14,15100.0,14.6884,14.7617,14.6822,14.7617,15100.0
2008-04-16 10:25:00,24.12,24.19,24.12,24.17,12100.0,14.7495,14.7923,14.7495,14.7801,12100.0
2008-04-16 10:30:00,24.16,24.29,24.16,24.27,13600.0,14.774,14.8535,14.774,14.8412,13600.0
2008-04-16 10:35:00,24.26,24.27,24.22,24.23,12400.0,14.8351,14.8412,14.8107,14.8168,12400.0
2008-04-16 10:40:00,24.23,24.25,24.22,24.23,11200.0,14.8168,14.829,14.8107,14.8168,11200.0
2008-04-16 10:45:00,24.24,24.25,24.19,24.19,7400.0,14.8229,14.829,14.7923,14.7923,7400.0
2008-04-16 10:50:00,24.19,24.21,24.14,24.16,10700.0,14.7923,14.8046,14.7617,14.774,10700.0
2008-04-16 10:55:00,24.15,24.17,24.12,24.12,8600.0,14.7679,14.7801,14.7495,14.7495,8600.0
2008-04-16 11:00:00,24.12,24.14,24.07,24.1,8300.0,14.7495,14.7617,14.7189,14.7373,8300.0
2008-04-16 11:05:00,24.1,24.1,24.01,24.05,17800.0,14.7373,14.7373,14.6822,14.7067,17800.0
2008-04-16 11:10:00,24.05,24.06,24.01,24.02,9200.0,14.7067,14.7128,14.6822,14.6884,9200.0
2008-04-16 11:15:00,24.01,24.03,24.0,24.02,7600.0,14.6822,14.6945,14.6761,14.6884,7600.0
2008-04-16 11:20:00,24.0,24.03,23.97,24.0,9600.0,14.6761,14.6945,14.6578,14.6761,9600.0
2008-04-16 11:25:00,24.01,24.01,23.96,24.01,10900.0,14.6822,14.6822,14.6517,14.6822,10900.0
2008-04-16 11:30:00,24.0,24.03,24.0,24.03,9300.0,14.6761,14.6945,14.6761,14.6945,9300.0
2008-04-16 11:35:00,24.02,24.04,24.0,24.01,6900.0,14.6884,14.7006,14.6761,14.6822,6900.0
2008-04-16 11:40:00,24.01,24.02,23.97,23.97,10700.0,14.6822,14.6884,14.6578,14.6578,10700.0
2008-04-16 11:45:00,23.98,23.98,23.94,23.96,6600.0,14.6639,14.6639,14.6394,14.6517,6600.0
2008-04-16 11:50:00,23.95,24.01,23.94,24.01,13600.0,14.6456,14.6822,14.6394,14.6822,13600.0
2008-04-16 11:55:00,24.0,24.01,24.0,24.01,4600.0,14.6761,14.6822,14.6761,14.6822,4600.0
2008-04-16 12:00:00,24.0,24.01,23.99,24.01,7100.0,14.6761,14.6822,14.67,14.6822,7100.0
2008-04-16 12:05:00,24.01,24.01,23.99,24.0,12500.0,14.6822,14.6822,14.67,14.6761,12500.0
2008-04-16 12:10:00,24.0,24.04,23.99,24.02,7000.0,14.6761,14.7006,14.67,14.6884,7000.0
2008-04-16 12:15:00,24.02,24.02,23.99,24.0,6700.0,14.6884,14.6884,14.67,14.6761,6700.0
2008-04-16 12:20:00,24.01,24.02,23.99,24.0,6500.0,14.6822,14.6884,14.67,14.6761,6500.0
2008-04-16 12:25:00,24.0,24.01,24.0,24.0,5800.0,14.6761,14.6822,14.6761,14.6761,5800.0
2008-04-16 12:30:00,24.01,24.01,24.0,24.0,7700.0,14.6822,14.6822,14.6761,14.6761,7700.0
2008-04-16 12:35:00,24.0,24.01,24.0,24.01,6500.0,14.6761,14.6822,14.6761,14.6822,6500.0
2008-04-16 12:40:00,24.01,24.01,24.0,24.0,5300.0,14.6822,14.6822,14.6761,14.6761,5300.0
2008-04-16 12:45:00,24.0,24.01,24.0,24.0,4500.0,14.6761,14.6822,14.6761,14.6761,4500.0
2008-04-16 12:50:00,24.01,24.01,23.99,24.0,8100.0,14.6822,14.6822,14.67,14.6761,8100.0
2008-04-16 12:55:00,24.01,24.01,24.0,24.01,6900.0,14.6822,14.6822,14.6761,14.6822,6900.0
2008-04-16 13:00:00,24.0,24.02,23.99,24.02,13100.0,14.6761,14.6884,14.67,14.6884,13100.0
2008-04-16 13:05:00,24.02,24.03,24.0,24.01,2600.0,14.6884,14.6945,14.6761,14.6822,2600.0
2008-04-16 13:10:00,24.02,24.02,23.99,24.01,10700.0,14.6884,14.6884,14.67,14.6822,10700.0
2008-04-16 13:15:00,24.0,24.01,24.0,24.01,6200.0,14.6761,14.6822,14.6761,14.6822,6200.0
2008-04-16 13:20:00,24.01,24.01,23.99,24.0,7000.0,14.6822,14.6822,14.67,14.6761,7000.0
2008-04-16 13:25:00,24.01,24.01,23.99,24.01,8700.0,14.6822,14.6822,14.67,14.6822,8700.0
2008-04-16 13:30:00,23.99,24.01,23.99,24.0,6100.0,14.67,14.6822,14.67,14.6761,6100.0
2008-04-16 13:35:00,24.0,24.05,23.98,24.04,16500.0,14.6761,14.7067,14.6639,14.7006,16500.0
2008-04-16 13:40:00,24.03,24.04,24.0,24.0,4800.0,14.6945,14.7006,14.6761,14.6761,4800.0
2008-04-16 13:45:00,24.0,24.02,24.0,24.01,8500.0,14.6761,14.6884,14.6761,14.6822,8500.0
2008-04-16 13:50:00,24.01,24.02,24.0,24.0,3900.0,14.6822,14.6884,14.6761,14.6761,3900.0
2008-04-16 13:55:00,24.0,24.0,23.99,24.0,8100.0,14.6761,14.6761,14.67,14.6761,8100.0
2008-04-16 14:00:00,24.0,24.01,23.96,23.97,13900.0,14.6761,14.6822,14.6517,14.6578,13900.0
2008-04-16 14:05:00,23.97,23.98,23.95,23.95,7000.0,14.6578,14.6639,14.6456,14.6456,7000.0
2008-04-16 14:10:00,23.96,23.96,23.9,23.92,9400.0,14.6517,14.6517,14.615,14.6272,9400.0
2008-04-16 14:15:00,23.9,23.99,23.9,23.98,12200.0,14.615,14.67,14.615,14.6639,12200.0
2008-04-16 14:20:00,23.98,24.02,23.96,24.0,15100.0,14.6639,14.6884,14.6517,14.6761,15100.0
2008-04-16 14:25:00,24.0,24.02,24.0,24.01,8700.0,14.6761,14.6884,14.6761,14.6822,8700.0
2008-04-16 14:30:00,24.02,24.05,24.01,24.05,8900.0,14.6884,14.7067,14.6822,14.7067,8900.0
2008-04-16 14:35:00,24.05,24.05,24.03,24.04,8000.0,14.7067,14.7067,14.6945,14.7006,8000.0
2008-04-16 14:40:00,24.04,24.04,24.03,24.03,5900.0,14.7006,14.7006,14.6945,14.6945,5900.0
2008-04-16 14:45:00,24.03,24.04,23.99,24.01,7400.0,14.6945,14.7006,14.67,14.6822,7400.0
2008-04-16 14:50:00,23.99,24.11,23.99,24.11,14400.0,14.67,14.7434,14.67,14.7434,14400.0
2008-04-16 14:55:00,24.12,24.12,24.09,24.09,8500.0,14.7495,14.7495,14.7312,14.7312,8500.0
2008-04-16 15:00:00,24.1,24.13,24.1,24.12,11600.0,14.7373,14.7556,14.7373,14.7495,11600.0
2008-04-16 15:05:00,24.12,24.16,24.11,24.15,13000.0,14.7495,14.774,14.7434,14.7679,13000.0
2008-04-16 15:10:00,24.16,24.19,24.11,24.15,15400.0,14.774,14.7923,14.7434,14.7679,15400.0
2008-04-16 15:15:00,24.15,24.18,24.15,24.15,15900.0,14.7679,14.7862,14.7679,14.7679,15900.0
2008-04-16 15:20:00,24.15,24.2,24.14,24.19,14300.0,14.7679,14.7984,14.7617,14.7923,14300.0
2008-04-16 15:25:00,24.19,24.2,24.16,24.16,20300.0,14.7923,14.7984,14.774,14.774,20300.0
2008-04-16 15:30:00,24.16,24.16,24.06,24.07,22800.0,14.774,14.774,14.7128,14.7189,22800.0
2008-04-16 15:35:00,24.06,24.08,24.05,24.06,20000.0,14.7128,14.7251,14.7067,14.7128,20000.0
2008-04-16 15:40:00,24.08,24.11,24.06,24.11,20200.0,14.7251,14.7434,14.7128,14.7434,20200.0
2008-04-16 15:45:00,24.13,24.18,24.13,24.17,18100.0,14.7556,14.7862,14.7556,14.7801,18100.0
2008-04-16 15:50:00,24.16,24.22,24.13,24.15,26300.0,14.774,14.8107,14.7556,14.7679,26300.0
2008-04-16 15:55:00,24.16,24.18,24.06,24.17,45900.0,14.774,14.7862,14.7128,14.7801,45900.0
2008-04-17 09:30:00,24.01,24.13,24.01,24.11,3000.0,14.6822,14.7556,14.6822,14.7434,3000.0
2008-04-17 09:35:00,24.11,24.11,23.98,23.98,21400.0,14.7434,14.7434,14.6639,14.6639,21400.0
2008-04-17 09:40:00,24.0,24.07,23.95,24.03,15700.0,14.6761,14.7189,14.6456,14.6945,15700.0
2008-04-17 09:45:00,24.07,24.07,23.95,23.95,10400.0,14.7189,14.7189,14.6456,14.6456,10400.0
2008-04-17 09:50:00,23.95,24.0,23.92,23.99,25100.0,14.6456,14.6761,14.6272,14.67,25100.0
2008-04-17 09:55:00,23.99,24.0,23.96,23.99,13600.0,14.67,14.6761,14.6517,14.67,13600.0
2008-04-17 10:00:00,23.99,23.99,23.9,23.92,19700.0,14.67,14.67,14.615,14.6272,19700.0
2008-04-17 10:05:00,23.91,24.0,23.91,23.93,23900.0,14.6211,14.6761,14.6211,14.6333,23900.0
2008-04-17 10:10:00,23.93,24.0,23.93,23.99,11800.0,14.6333,14.6761,14.6333,14.67,11800.0
2008-04-17 10:15:00,23.99,24.04,23.97,24.02,20100.0,14.67,14.7006,14.6578,14.6884,20100.0
2008-04-17 10:20:00,24.04,24.09,24.03,24.05,12100.0,14.7006,14.7312,14.6945,14.7067,12100.0
2008-04-17 10:25:00,24.05,24.07,24.03,24.05,6600.0,14.7067,14.7189,14.6945,14.7067,6600.0
2008-04-17 10:30:00,24.05,24.07,24.04,24.04,6100.0,14.7067,14.7189,14.7006,14.7006,6100.0
2008-04-17 10:35:00,24.04,24.08,24.04,24.06,14800.0,14.7006,14.7251,14.7006,14.7128,14800.0
2008-04-17 10:40:00,24.06,24.07,24.04,24.05,7300.0,14.7128,14.7189,14.7006,14.7067,7300.0
2008-04-17 10:45:00,24.05,24.06,24.03,24.03,6800.0,14.7067,14.7128,14.6945,14.6945,6800.0
2008-04-17 10:50:00,24.03,24.05,24.01,24.04,9400.0,14.6945,14.7067,14.6822,14.7006,9400.0
2008-04-17 10:55:00,24.03,24.05,23.98,24.0,9600.0,14.6945,14.7067,14.6639,14.6761,9600.0
2008-04-17 11:00:00,24.01,24.04,23.96,23.99,12200.0,14.6822,14.7006,14.6517,14.67,12200.0
2008-04-17 11:05:00,23.97,24.01,23.97,23.99,13200.0,14.6578,14.6822,14.6578,14.67,13200.0
2008-04-17 11:10:00,24.01,24.01,23.99,24.01,13000.0,14.6822,14.6822,14.67,14.6822,13000.0
2008-04-17 11:15:00,24.0,24.01,24.0,24.01,4700.0,14.6761,14.6822,14.6761,14.6822,4700.0
2008-04-17 11:20:00,24.01,24.01,24.0,24.01,4200.0,14.6822,14.6822,14.6761,14.6822,4200.0
2008-04-17 11:25:00,24.0,24.01,24.0,24.01,9300.0,14.6761,14.6822,14.6761,14.6822,9300.0
2008-04-17 11:30:00,24.01,24.01,24.0,24.01,8500.0,14.6822,14.6822,14.6761,14.6822,8500.0
2008-04-17 11:35:00,24.0,24.01,24.0,24.0,6800.0,14.6761,14.6822,14.6761,14.6761,6800.0
2008-04-17 11:40:00,24.01,24.01,23.98,24.0,20100.0,14.6822,14.6822,14.6639,14.6761,20100.0
2008-04-17 11:45:00,23.99,24.01,23.99,23.99,4600.0,14.67,14.6822,14.67,14.67,4600.0
2008-04-17 11:50:00,24.0,24.01,23.99,23.99,7100.0,14.6761,14.6822,14.67,14.67,7100.0
2008-04-17 11:55:00,23.99,23.99,23.95,23.96,4700.0,14.67,14.67,14.6456,14.6517,4700.0
2008-04-17 12:00:00,23.96,23.98,23.96,23.97,11600.0,14.6517,14.6639,14.6517,14.6578,11600.0
2008-04-17 12:05:00,23.98,24.0,23.97,24.0,9900.0,14.6639,14.6761,14.6578,14.6761,9900.0
2008-04-17 12:10:00,24.0,24.01,23.99,23.99,11200.0,14.6761,14.6822,14.67,14.67,11200.0
2008-04-17 12:15:00,24.0,24.03,23.98,24.02,8700.0,14.6761,14.6945,14.6639,14.6884,8700.0
2008-04-17 12:20:00,24.02,24.04,24.01,24.03,12900.0,14.6884,14.7006,14.6822,14.6945,12900.0
2008-04-17 12:25:00,24.03,24.03,23.98,24.0,5600.0,14.6945,14.6945,14.6639,14.6761,5600.0
2008-04-17 12:30:00,24.0,24.01,23.99,24.0,9600.0,14.6761,14.6822,14.67,14.6761,9600.0
2008-04-17 12:35:00,23.99,24.03,23.99,24.03,5000.0,14.67,14.6945,14.67,14.6945,5000.0
2008-04-17 12:40:00,24.03,24.03,24.02,24.02,5800.0,14.6945,14.6945,14.6884,14.6884,5800.0
2008-04-17 12:45:00,24.02,24.03,24.0,24.0,6300.0,14.6884,14.6945,14.6761,14.6761,6300.0
2008-04-17 12:50:00,24.0,24.02,24.0,24.0,6700.0,14.6761,14.6884,14.6761,14.6761,6700.0
2008-04-17 12:55:00,24.02,24.04,24.0,24.0,7500.0,14.6884,14.7006,14.6761,14.6761,7500.0
2008-04-17 13:00:00,24.0,24.03,23.99,24.01,11300.0,14.6761,14.6945,14.67,14.6822,11300.0
2008-04-17 13:05:00,24.0,24.06,23.99,24.06,66100.0,14.6761,14.7128,14.67,14.7128,66100.0
2008-04-17 13:10:00,24.05,24.1,24.05,24.1,19300.0,14.7067,14.7373,14.7067,14.7373,19300.0
2008-04-17 13:15:00,24.1,24.14,24.1,24.13,16600.0,14.7373,14.7617,14.7373,14.7556,16600.0
2008-04-17 13:20:00,24.12,24.21,24.12,24.2,28000.0,14.7495,14.8046,14.7495,14.7984,28000.0
2008-04-17 13:25:00,24.21,24.3,24.18,24.24,43200.0,14.8046,14.8596,14.7862,14.8229,43200.0
2008-04-17 13:30:00,24.25,24.26,24.21,24.22,20000.0,14.829,14.8351,14.8046,14.8107,20000.0
2008-04-17 13:35:00,24.21,24.23,24.19,24.23,11300.0,14.8046,14.8168,14.7923,14.8168,11300.0
2008-04-17 13:40:00,24.22,24.25,24.16,24.19,14200.0,14.8107,14.829,14.774,14.7923,14200.0
2008-04-17 13:45:00,24.19,24.2,24.19,24.19,4500.0,14.7923,14.7984,14.7923,14.7923,4500.0
2008-04-17 13:50:00,24.19,24.2,24.12,24.12,9500.0,14.7923,14.7984,14.7495,14.7495,9500.0
2008-04-17 13:55:00,24.12,24.13,24.1,24.11,7200.0,14.7495,14.7556,14.7373,14.7434,7200.0
2008-04-17 14:00:00,24.11,24.13,24.11,24.11,9400.0,14.7434,14.7556,14.7434,14.7434,9400.0
2008-04-17 14:05:00,24.12,24.13,24.1,24.11,13300.0,14.7495,14.7556,14.7373,14.7434,13300.0
2008-04-17 14:10:00,24.1,24.11,24.04,24.08,25000.0,14.7373,14.7434,14.7006,14.7251,25000.0
2008-04-17 14:15:00,24.08,24.09,24.0,24.02,8600.0,14.7251,14.7312,14.6761,14.6884,8600.0
2008-04-17 14:20:00,24.02,24.05,24.01,24.04,16100.0,14.6884,14.7067,14.6822,14.7006,16100.0
2008-04-17 14:25:00,24.03,24.04,24.0,24.0,12500.0,14.6945,14.7006,14.6761,14.6761,12500.0
2008-04-17 14:30:00,24.01,24.03,24.01,24.03,12400.0,14.6822,14.6945,14.6822,14.6945,12400.0
2008-04-17 14:35:00,24.02,24.03,24.02,24.03,11800.0,14.6884,14.6945,14.6884,14.6945,11800.0
2008-04-17 14:40:00,24.03,24.05,24.03,24.04,7500.0,14.6945,14.7067,14.6945,14.7006,7500.0
2008-04-17 14:45:00,24.04,24.05,24.0,24.0,10100.0,14.7006,14.7067,14.6761,14.6761,10100.0
2008-04-17 14:50:00,24.0,24.02,23.99,24.0,13600.0,14.6761,14.6884,14.67,14.6761,13600.0
2008-04-17 14:55:00,24.0,24.0,23.99,23.99,8600.0,14.6761,14.6761,14.67,14.67,8600.0
2008-04-17 15:00:00,23.99,24.02,23.99,24.01,21100.0,14.67,14.6884,14.67,14.6822,21100.0
2008-04-17 15:05:00,24.01,24.06,24.0,24.04,22300.0,14.6822,14.7128,14.6761,14.7006,22300.0
2008-04-17 15:10:00,24.04,24.04,24.01,24.01,10700.0,14.7006,14.7006,14.6822,14.6822,10700.0
2008-04-17 15:15:00,24.01,24.02,23.98,23.99,11800.0,14.6822,14.6884,14.6639,14.67,11800.0
2008-04-17 15:20:00,23.99,24.0,23.95,23.96,12600.0,14.67,14.6761,14.6456,14.6517,12600.0
2008-04-17 15:25:00,23.96,23.96,23.95,23.95,12100.0,14.6517,14.6517,14.6456,14.6456,12100.0
2008-04-17 15:30:00,23.96,24.01,23.95,24.01,15800.0,14.6517,14.6822,14.6456,14.6822,15800.0
2008-04-17 15:35:00,24.01,24.06,24.0,24.04,18400.0,14.6822,14.7128,14.6761,14.7006,18400.0
2008-04-17 15:40:00,24.04,24.05,24.02,24.04,17200.0,14.7006,14.7067,14.6884,14.7006,17200.0
2008-04-17 15:45:00,24.03,24.04,24.02,24.02,16100.0,14.6945,14.7006,14.6884,14.6884,16100.0
2008-04-17 15:50:00,24.02,24.05,24.01,24.02,22600.0,14.6884,14.7067,14.6822,14.6884,22600.0
2008-04-17 15:55:00,24.02,24.03,23.95,23.95,46500.0,14.6884,14.6945,14.6456,14.6456,46500.0
2008-04-18 09:30:00,24.3,24.3,24.18,24.24,16900.0,14.8596,14.8596,14.7862,14.8229,16900.0
2008-04-18 09:35:00,24.24,24.29,24.17,24.18,7600.0,14.8229,14.8535,14.7801,14.7862,7600.0
2008-04-18 09:40:00,24.18,24.32,24.17,24.28,6400.0,14.7862,14.8718,14.7801,14.8474,6400.0
2008-04-18 09:45:00,24.31,24.33,24.24,24.26,10500.0,14.8657,14.8779,14.8229,14.8351,10500.0
2008-04-18 09:50:00,24.25,24.32,24.24,24.32,10100.0,14.829,14.8718,14.8229,14.8718,10100.0
2008-04-18 09:55:00,24.29,24.3,24.24,24.24,8200.0,14.8535,14.8596,14.8229,14.8229,8200.0
2008-04-18 10:00:00,24.21,24.21,24.15,24.2,8700.0,14.8046,14.8046,14.7679,14.7984,8700.0
2008-04-18 10:05:00,24.2,24.26,24.19,24.25,7000.0,14.7984,14.8351,14.7923,14.829,7000.0
2008-04-18 10:10:00,24.26,24.29,24.24,24.25,8000.0,14.8351,14.8535,14.8229,14.829,8000.0
2008-04-18 10:15:00,24.23,24.24,24.21,24.23,5100.0,14.8168,14.8229,14.8046,14.8168,5100.0
2008-04-18 10:20:00,24.21,24.25,24.21,24.24,6000.0,14.8046,14.829,14.8046,14.8229,6000.0
2008-04-18 10:25:00,24.24,24.28,24.22,24.26,5200.0,14.8229,14.8474,14.8107,14.8351,5200.0
2008-04-18 10:30:00,24.26,24.27,24.24,24.24,5500.0,14.8351,14.8412,14.8229,14.8229,5500.0
2008-04-18 10:35:00,24.24,24.28,24.22,24.25,5500.0,14.8229,14.8474,14.8107,14.829,5500.0
2008-04-18 10:40:00,24.25,24.32,24.24,24.31,4800.0,14.829,14.8718,14.8229,14.8657,4800.0
2008-04-18 10:45:00,24.32,24.32,24.23,24.25,4300.0,14.8718,14.8718,14.8168,14.829,4300.0
2008-04-18 10:50:00,24.25,24.25,24.17,24.19,7200.0,14.829,14.829,14.7801,14.7923,7200.0
2008-04-18 10:55:00,24.18,24.22,24.17,24.21,5100.0,14.7862,14.8107,14.7801,14.8046,5100.0
2008-04-18 11:00:00,24.24,24.26,24.22,24.25,5600.0,14.8229,14.8351,14.8107,14.829,5600.0
2008-04-18 11:05:00,24.25,24.25,24.19,24.19,3400.0,14.829,14.829,14.7923,14.7923,3400.0
2008-04-18 11:10:00,24.19,24.19,24.15,24.15,4300.0,14.7923,14.7923,14.7679,14.7679,4300.0
2008-04-18 11:15:00,24.15,24.17,24.15,24.16,600.0,14.7679,14.7801,14.7679,14.774,600.0
2008-04-18 11:20:00,24.17,24.2,24.16,24.18,1800.0,14.7801,14.7984,14.774,14.7862,1800.0
2008-04-18 11:25:00,24.2,24.24,24.19,24.23,3500.0,14.7984,14.8229,14.7923,14.8168,3500.0
2008-04-18 11:30:00,24.23,24.24,24.21,24.21,2000.0,14.8168,14.8229,14.8046,14.8046,2000.0
2008-04-18 11:35:00,24.23,24.24,24.22,24.24,1000.0,14.8168,14.8229,14.8107,14.8229,1000.0
2008-04-18 11:40:00,24.23,24.25,24.23,24.25,4000.0,14.8168,14.829,14.8168,14.829,4000.0
2008-04-18 11:45:00,24.25,24.31,24.24,24.29,13500.0,14.829,14.8657,14.8229,14.8535,13500.0
2008-04-18 11:50:00,24.3,24.31,24.28,24.3,1600.0,14.8596,14.8657,14.8474,14.8596,1600.0
2008-04-18 11:55:00,24.28,24.3,24.25,24.26,5100.0,14.8474,14.8596,14.829,14.8351,5100.0
2008-04-18 12:00:00,24.27,24.34,24.26,24.29,3700.0,14.8412,14.884,14.8351,14.8535,3700.0
2008-04-18 12:05:00,24.29,24.31,24.29,24.31,800.0,14.8535,14.8657,14.8535,14.8657,800.0
2008-04-18 12:10:00,24.31,24.34,24.31,24.33,8300.0,14.8657,14.884,14.8657,14.8779,8300.0
2008-04-18 12:15:00,24.34,24.4,24.34,24.39,4300.0,14.884,14.9207,14.884,14.9146,4300.0
2008-04-18 12:20:00,24.39,24.41,24.38,24.39,5600.0,14.9146,14.9269,14.9085,14.9146,5600.0
2008-04-18 12:25:00,24.39,24.41,24.39,24.4,2900.0,14.9146,14.9269,14.9146,14.9207,2900.0
2008-04-18 12:30:00,24.43,24.43,24.39,24.39,3200.0,14.9391,14.9391,14.9146,14.9146,3200.0
2008-04-18 12:35:00,24.39,24.4,24.38,24.38,10800.0,14.9146,14.9207,14.9085,14.9085,10800.0
2008-04-18 12:40:00,24.41,24.41,24.4,24.41,1200.0,14.9269,14.9269,14.9207,14.9269,1200.0
2008-04-18 12:45:00,24.4,24.42,24.4,24.4,8500.0,14.9207,14.933,14.9207,14.9207,8500.0
2008-04-18 12:50:00,24.4,24.41,24.39,24.4,3700.0,14.9207,14.9269,14.9146,14.9207,3700.0
2008-04-18 12:55:00,24.4,24.42,24.39,24.41,5500.0,14.9207,14.933,14.9146,14.9269,5500.0
2008-04-18 13:00:00,24.41,24.43,24.4,24.41,2400.0,14.9269,14.9391,14.9207,14.9269,2400.0
2008-04-18 13:05:00,24.41,24.44,24.41,24.42,4600.0,14.9269,14.9452,14.9269,14.933,4600.0
2008-04-18 13:10:00,24.42,24.44,24.41,24.43,1900.0,14.933,14.9452,14.9269,14.9391,1900.0
2008-04-18 13:15:00,24.43,24.43,24.41,24.42,2500.0,14.9391,14.9391,14.9269,14.933,2500.0
2008-04-18 13:20:00,24.43,24.43,24.41,24.42,1100.0,14.9391,14.9391,14.9269,14.933,1100.0
2008-04-18 13:25:00,24.44,24.46,24.43,24.44,3400.0,14.9452,14.9574,14.9391,14.9452,3400.0
2008-04-18 13:30:00,24.44,24.45,24.43,24.43,2600.0,14.9452,14.9513,14.9391,14.9391,2600.0
2008-04-18 13:35:00,24.43,24.43,24.38,24.38,3100.0,14.9391,14.9391,14.9085,14.9085,3100.0
2008-04-18 13:40:00,24.38,24.41,24.37,24.41,3400.0,14.9085,14.9269,14.9024,14.9269,3400.0
2008-04-18 13:45:00,24.42,24.42,24.41,24.41,800.0,14.933,14.933,14.9269,14.9269,800.0
2008-04-18 13:50:00,24.42,24.42,24.4,24.4,3100.0,14.933,14.933,14.9207,14.9207,3100.0
2008-04-18 13:55:00,24.38,24.38,24.35,24.37,3300.0,14.9085,14.9085,14.8902,14.9024,3300.0
2008-04-18 14:00:00,24.38,24.4,24.35,24.36,11800.0,14.9085,14.9207,14.8902,14.8963,11800.0
2008-04-18 14:05:00,24.34,24.36,24.29,24.29,7900.0,14.884,14.8963,14.8535,14.8535,7900.0
2008-04-18 14:10:00,24.29,24.3,24.26,24.29,7900.0,14.8535,14.8596,14.8351,14.8535,7900.0
2008-04-18 14:15:00,24.31,24.31,24.27,24.29,1800.0,14.8657,14.8657,14.8412,14.8535,1800.0
2008-04-18 14:20:00,24.3,24.3,24.28,24.28,5800.0,14.8596,14.8596,14.8474,14.8474,5800.0
2008-04-18 14:25:00,24.29,24.29,24.21,24.24,4700.0,14.8535,14.8535,14.8046,14.8229,4700.0
2008-04-18 14:30:00,24.24,24.26,24.22,24.26,3200.0,14.8229,14.8351,14.8107,14.8351,3200.0
2008-04-18 14:35:00,24.23,24.27,24.22,24.22,8100.0,14.8168,14.8412,14.8107,14.8107,8100.0
2008-04-18 14:40:00,24.25,24.27,24.2,24.2,8100.0,14.829,14.8412,14.7984,14.7984,8100.0
2008-04-18 14:45:00,24.25,24.28,24.25,24.27,2200.0,14.829,14.8474,14.829,14.8412,2200.0
2008-04-18 14:50:00,24.27,24.28,24.26,24.26,3700.0,14.8412,14.8474,14.8351,14.8351,3700.0
2008-04-18 14:55:00,24.25,24.25,24.23,24.24,2200.0,14.829,14.829,14.8168,14.8229,2200.0
2008-04-18 15:00:00,24.24,24.24,24.19,24.21,4600.0,14.8229,14.8229,14.7923,14.8046,4600.0
2008-04-18 15:05:00,24.21,24.23,24.19,24.22,1700.0,14.8046,14.8168,14.7923,14.8107,1700.0
2008-04-18 15:10:00,24.22,24.23,24.16,24.23,16400.0,14.8107,14.8168,14.774,14.8168,16400.0
2008-04-18 15:15:00,24.2,24.23,24.19,24.19,3000.0,14.7984,14.8168,14.7923,14.7923,3000.0
2008-04-18 15:20:00,24.19,24.19,24.11,24.11,5900.0,14.7923,14.7923,14.7434,14.7434,5900.0
2008-04-18 15:25:00,24.12,24.14,24.08,24.09,6400.0,14.7495,14.7617,14.7251,14.7312,6400.0
2008-04-18 15:30:00,24.1,24.24,24.1,24.23,6300.0,14.7373,14.8229,14.7373,14.8168,6300.0
2008-04-18 15:35:00,24.24,24.25,24.2,24.24,9500.0,14.8229,14.829,14.7984,14.8229,9500.0
2008-04-18 15:40:00,24.25,24.25,24.22,24.23,8500.0,14.829,14.829,14.8107,14.8168,8500.0
2008-04-18 15:45:00,24.24,24.24,24.19,24.21,9700.0,14.8229,14.8229,14.7923,14.8046,9700.0
2008-04-18 15:50:00,24.23,24.27,24.2,24.25,13200.0,14.8168,14.8412,14.7984,14.829,13200.0
2008-04-18 15:55:00,24.26,24.36,24.26,24.32,70100.0,14.8351,14.8963,14.8351,14.8718,70100.0
2008-04-21 09:30:00,24.05,24.21,23.57,24.1,7300.0,14.7067,14.8046,14.4132,14.7373,7300.0
2008-04-21 09:35:00,24.1,24.18,24.1,24.13,2800.0,14.7373,14.7862,14.7373,14.7556,2800.0
2008-04-21 09:40:00,24.14,24.31,24.13,24.28,7700.0,14.7617,14.8657,14.7556,14.8474,7700.0
2008-04-21 09:45:00,24.27,24.27,24.21,24.23,4700.0,14.8412,14.8412,14.8046,14.8168,4700.0
2008-04-21 09:50:00,24.22,24.25,24.2,24.2,6400.0,14.8107,14.829,14.7984,14.7984,6400.0
2008-04-21 09:55:00,24.18,24.19,24.08,24.13,6400.0,14.7862,14.7923,14.7251,14.7556,6400.0
2008-04-21 10:00:00,24.13,24.13,24.0,24.0,6100.0,14.7556,14.7556,14.6761,14.6761,6100.0
2008-04-21 10:05:00,24.03,24.08,24.0,24.0,2200.0,14.6945,14.7251,14.6761,14.6761,2200.0
2008-04-21 10:10:00,24.0,24.05,24.0,24.02,2800.0,14.6761,14.7067,14.6761,14.6884,2800.0
2008-04-21 10:15:00,24.04,24.04,24.0,24.02,5400.0,14.7006,14.7006,14.6761,14.6884,5400.0
2008-04-21 10:20:00,24.03,24.07,24.03,24.04,3300.0,14.6945,14.7189,14.6945,14.7006,3300.0
2008-04-21 10:25:00,24.04,24.04,23.95,23.97,2100.0,14.7006,14.7006,14.6456,14.6578,2100.0
2008-04-21 10:30:00,23.97,23.97,23.93,23.96,3700.0,14.6578,14.6578,14.6333,14.6517,3700.0
2008-04-21 10:35:00,23.93,23.96,23.93,23.95,3700.0,14.6333,14.6517,14.6333,14.6456,3700.0
2008-04-21 10:40:00,23.94,23.96,23.91,23.91,2700.0,14.6394,14.6517,14.6211,14.6211,2700.0
2008-04-21 10:45:00,23.92,23.93,23.9,23.91,4600.0,14.6272,14.6333,14.615,14.6211,4600.0
2008-04-21 10:50:00,23.92,23.98,23.92,23.93,6400.0,14.6272,14.6639,14.6272,14.6333,6400.0
2008-04-21 10:55:00,23.94,23.94,23.91,23.92,2200.0,14.6394,14.6394,14.6211,14.6272,2200.0
2008-04-21 11:00:00,23.92,23.95,23.91,23.95,4200.0,14.6272,14.6456,14.6211,14.6456,4200.0
2008-04-21 11:05:00,23.94,23.97,23.91,23.97,2600.0,14.6394,14.6578,14.6211,14.6578,2600.0
2008-04-21 11:10:00,23.97,24.01,23.97,24.01,4100.0,14.6578,14.6822,14.6578,14.6822,4100.0
2008-04-21 11:15:00,24.02,24.02,23.98,24.01,4000.0,14.6884,14.6884,14.6639,14.6822,4000.0
2008-04-21 11:20:00,24.01,24.05,24.0,24.05,3400.0,14.6822,14.7067,14.6761,14.7067,3400.0
2008-04-21 11:25:00,24.03,24.09,24.02,24.08,7900.0,14.6945,14.7312,14.6884,14.7251,7900.0
2008-04-21 11:30:00,24.08,24.09,24.05,24.08,6100.0,14.7251,14.7312,14.7067,14.7251,6100.0
2008-04-21 11:35:00,24.09,24.15,24.08,24.15,8100.0,14.7312,14.7679,14.7251,14.7679,8100.0
2008-04-21 11:40:00,24.13,24.16,24.13,24.15,1800.0,14.7556,14.774,14.7556,14.7679,1800.0
2008-04-21 11:45:00,24.13,24.14,24.06,24.12,4500.0,14.7556,14.7617,14.7128,14.7495,4500.0
2008-04-21 11:50:00,24.12,24.13,24.11,24.13,2300.0,14.7495,14.7556,14.7434,14.7556,2300.0
2008-04-21 11:55:00,24.12,24.15,24.12,24.15,3800.0,14.7495,14.7679,14.7495,14.7679,3800.0
2008-04-21 12:00:00,24.13,24.18,24.13,24.14,6700.0,14.7556,14.7862,14.7556,14.7617,6700.0
2008-04-21 12:05:00,24.14,24.15,24.12,24.13,2300.0,14.7617,14.7679,14.7495,14.7556,2300.0
2008-04-21 12:10:00,24.11,24.13,24.1,24.12,2400.0,14.7434,14.7556,14.7373,14.7495,2400.0
2008-04-21 12:15:00,24.14,24.16,24.14,24.15,2600.0,14.7617,14.774,14.7617,14.7679,2600.0
2008-04-21 12:20:00,24.14,24.15,24.14,24.14,1300.0,14.7617,14.7679,14.7617,14.7617,1300.0
2008-04-21 12:25:00,24.14,24.15,24.12,24.12,1700.0,14.7617,14.7679,14.7495,14.7495,1700.0
2008-04-21 12:30:00,24.12,24.13,24.11,24.12,2700.0,14.7495,14.7556,14.7434,14.7495,2700.0
2008-04-21 12:35:00,24.11,24.11,24.06,24.07,5200.0,14.7434,14.7434,14.7128,14.7189,5200.0
2008-04-21 12:40:00,24.07,24.09,24.07,24.09,5100.0,14.7189,14.7312,14.7189,14.7312,5100.0
2008-04-21 12:45:00,24.1,24.1,24.09,24.1,1100.0,14.7373,14.7373,14.7312,14.7373,1100.0
2008-04-21 12:50:00,24.09,24.11,24.09,24.11,3100.0,14.7312,14.7434,14.7312,14.7434,3100.0
2008-04-21 12:55:00,24.09,24.11,24.05,24.06,5500.0,14.7312,14.7434,14.7067,14.7128,5500.0
2008-04-21 13:00:00,24.06,24.09,24.06,24.09,2100.0,14.7128,14.7312,14.7128,14.7312,2100.0
2008-04-21 13:05:00,24.09,24.11,24.09,24.1,2100.0,14.7312,14.7434,14.7312,14.7373,2100.0
2008-04-21 13:10:00,24.1,24.1,24.08,24.08,3000.0,14.7373,14.7373,14.7251,14.7251,3000.0
2008-04-21 13:15:00,24.08,24.08,24.07,24.08,4300.0,14.7251,14.7251,14.7189,14.7251,4300.0
2008-04-21 13:20:00,24.08,24.08,24.04,24.05,2800.0,14.7251,14.7251,14.7006,14.7067,2800.0
2008-04-21 13:25:00,24.05,24.06,24.03,24.03,5000.0,14.7067,14.7128,14.6945,14.6945,5000.0
2008-04-21 13:30:00,24.03,24.04,24.0,24.01,4600.0,14.6945,14.7006,14.6761,14.6822,4600.0
2008-04-21 13:35:00,24.01,24.02,24.0,24.02,2100.0,14.6822,14.6884,14.6761,14.6884,2100.0
2008-04-21 13:40:00,24.01,24.01,23.96,23.96,4100.0,14.6822,14.6822,14.6517,14.6517,4100.0
2008-04-21 13:45:00,23.95,23.97,23.94,23.96,3900.0,14.6456,14.6578,14.6394,14.6517,3900.0
2008-04-21 13:50:00,23.96,23.99,23.96,23.98,1500.0,14.6517,14.67,14.6517,14.6639,1500.0
2008-04-21 13:55:00,23.98,24.0,23.96,24.0,1200.0,14.6639,14.6761,14.6517,14.6761,1200.0
2008-04-21 14:00:00,24.0,24.0,23.98,23.98,2700.0,14.6761,14.6761,14.6639,14.6639,2700.0
2008-04-21 14:05:00,23.98,23.99,23.96,23.98,1800.0,14.6639,14.67,14.6517,14.6639,1800.0
2008-04-21 14:10:00,23.98,23.98,23.94,23.97,5200.0,14.6639,14.6639,14.6394,14.6578,5200.0
2008-04-21 14:15:00,23.97,23.97,23.95,23.97,3200.0,14.6578,14.6578,14.6456,14.6578,3200.0
2008-04-21 14:20:00,23.99,23.99,23.94,23.96,4900.0,14.67,14.67,14.6394,14.6517,4900.0
2008-04-21 14:25:00,23.97,23.99,23.96,23.98,2100.0,14.6578,14.67,14.6517,14.6639,2100.0
2008-04-21 14:30:00,23.99,24.04,23.99,24.03,6800.0,14.67,14.7006,14.67,14.6945,6800.0
2008-04-21 14:35:00,24.03,24.05,24.02,24.03,3200.0,14.6945,14.7067,14.6884,14.6945,3200.0
2008-04-21 14:40:00,24.03,24.03,24.01,24.03,4800.0,14.6945,14.6945,14.6822,14.6945,4800.0
2008-04-21 14:45:00,24.04,24.1,24.04,24.1,5500.0,14.7006,14.7373,14.7006,14.7373,5500.0
2008-04-21 14:50:00,24.09,24.15,24.08,24.13,18700.0,14.7312,14.7679,14.7251,14.7556,18700.0
2008-04-21 14:55:00,24.13,24.13,24.08,24.09,6700.0,14.7556,14.7556,14.7251,14.7312,6700.0
2008-04-21 15:00:00,24.1,24.15,24.09,24.14,9300.0,14.7373,14.7679,14.7312,14.7617,9300.0
2008-04-21 15:05:00,24.16,24.16,24.11,24.12,3600.0,14.774,14.774,14.7434,14.7495,3600.0
2008-04-21 15:10:00,24.12,24.12,24.1,24.12,3900.0,14.7495,14.7495,14.7373,14.7495,3900.0
2008-04-21 15:15:00,24.11,24.14,24.11,24.13,7600.0,14.7434,14.7617,14.7434,14.7556,7600.0
2008-04-21 15:20:00,24.13,24.14,24.09,24.09,7100.0,14.7556,14.7617,14.7312,14.7312,7100.0
2008-04-21 15:25:00,24.1,24.11,24.1,24.1,2300.0,14.7373,14.7434,14.7373,14.7373,2300.0
2008-04-21 15:30:00,24.1,24.1,24.06,24.07,11700.0,14.7373,14.7373,14.7128,14.7189,11700.0
2008-04-21 15:35:00,24.07,24.08,24.04,24.06,7400.0,14.7189,14.7251,14.7006,14.7128,7400.0
2008-04-21 15:40:00,24.06,24.07,24.04,24.05,6800.0,14.7128,14.7189,14.7006,14.7067,6800.0
2008-04-21 15:45:00,24.06,24.1,24.03,24.1,12400.0,14.7128,14.7373,14.6945,14.7373,12400.0
2008-04-21 15:50:00,24.09,24.1,24.03,24.06,9600.0,14.7312,14.7373,14.6945,14.7128,9600.0
2008-04-21 15:55:00,24.06,24.07,24.01,24.05,20000.0,14.7128,14.7189,14.6822,14.7067,20000.0
2008-04-22 09:30:00,23.99,24.09,23.97,23.98,7800.0,14.67,14.7312,14.6578,14.6639,7800.0
2008-04-22 09:35:00,23.98,24.09,23.97,24.09,4500.0,14.6639,14.7312,14.6578,14.7312,4500.0
2008-04-22 09:40:00,24.08,24.08,23.84,23.87,10600.0,14.7251,14.7251,14.5783,14.5966,10600.0
2008-04-22 09:45:00,23.87,24.06,23.87,24.03,17300.0,14.5966,14.7128,14.5966,14.6945,17300.0
2008-04-22 09:50:00,24.02,24.1,23.98,24.09,9900.0,14.6884,14.7373,14.6639,14.7312,9900.0
2008-04-22 09:55:00,24.08,24.12,24.08,24.12,3700.0,14.7251,14.7495,14.7251,14.7495,3700.0
2008-04-22 10:00:00,24.13,24.16,24.12,24.15,4400.0,14.7556,14.774,14.7495,14.7679,4400.0
2008-04-22 10:05:00,24.15,24.19,24.13,24.19,3700.0,14.7679,14.7923,14.7556,14.7923,3700.0
2008-04-22 10:10:00,24.19,24.21,24.15,24.19,3400.0,14.7923,14.8046,14.7679,14.7923,3400.0
2008-04-22 10:15:00,24.17,24.18,24.1,24.1,2600.0,14.7801,14.7862,14.7373,14.7373,2600.0
2008-04-22 10:20:00,24.13,24.13,24.1,24.12,8900.0,14.7556,14.7556,14.7373,14.7495,8900.0
2008-04-22 10:25:00,24.1,24.13,24.09,24.1,5600.0,14.7373,14.7556,14.7312,14.7373,5600.0
2008-04-22 10:30:00,24.1,24.13,24.09,24.13,3200.0,14.7373,14.7556,14.7312,14.7556,3200.0
2008-04-22 10:35:00,24.13,24.14,24.1,24.11,6600.0,14.7556,14.7617,14.7373,14.7434,6600.0
2008-04-22 10:40:00,24.11,24.15,24.1,24.15,7500.0,14.7434,14.7679,14.7373,14.7679,7500.0
2008-04-22 10:45:00,24.13,24.15,24.12,24.15,1000.0,14.7556,14.7679,14.7495,14.7679,1000.0
2008-04-22 10:50:00,24.12,24.2,24.12,24.2,2400.0,14.7495,14.7984,14.7495,14.7984,2400.0
2008-04-22 10:55:00,24.2,24.2,24.17,24.2,1400.0,14.7984,14.7984,14.7801,14.7984,1400.0
2008-04-22 11:00:00,24.16,24.16,24.15,24.16,700.0,14.774,14.774,14.7679,14.774,700.0
2008-04-22 11:05:00,24.14,24.15,24.13,24.15,1700.0,14.7617,14.7679,14.7556,14.7679,1700.0
2008-04-22 11:10:00,24.14,24.14,24.11,24.13,4000.0,14.7617,14.7617,14.7434,14.7556,4000.0
2008-04-22 11:15:00,24.14,24.15,24.12,24.15,1400.0,14.7617,14.7679,14.7495,14.7679,1400.0
2008-04-22 11:20:00,24.13,24.14,24.1,24.13,9000.0,14.7556,14.7617,14.7373,14.7556,9000.0
2008-04-22 11:25:00,24.13,24.14,24.1,24.14,8500.0,14.7556,14.7617,14.7373,14.7617,8500.0
2008-04-22 11:30:00,24.11,24.14,24.09,24.1,2500.0,14.7434,14.7617,14.7312,14.7373,2500.0
2008-04-22 11:35:00,24.09,24.11,24.09,24.1,2700.0,14.7312,14.7434,14.7312,14.7373,2700.0
2008-04-22 11:40:00,24.09,24.11,24.09,24.09,900.0,14.7312,14.7434,14.7312,14.7312,900.0
2008-04-22 11:45:00,24.09,24.11,24.05,24.05,4000.0,14.7312,14.7434,14.7067,14.7067,4000.0
2008-04-22 11:50:00,24.05,24.06,24.04,24.05,2000.0,14.7067,14.7128,14.7006,14.7067,2000.0
2008-04-22 11:55:00,24.05,24.06,24.03,24.06,1100.0,14.7067,14.7128,14.6945,14.7128,1100.0
2008-04-22 12:00:00,24.06,24.06,24.02,24.02,1500.0,14.7128,14.7128,14.6884,14.6884,1500.0
2008-04-22 12:05:00,24.03,24.05,24.03,24.03,1900.0,14.6945,14.7067,14.6945,14.6945,1900.0
2008-04-22 12:10:00,24.05,24.05,24.03,24.03,2500.0,14.7067,14.7067,14.6945,14.6945,2500.0
2008-04-22 12:15:00,24.04,24.04,24.04,24.04,1700.0,14.7006,14.7006,14.7006,14.7006,1700.0
2008-04-22 12:20:00,24.04,24.06,24.03,24.03,1100.0,14.7006,14.7128,14.6945,14.6945,1100.0
2008-04-22 12:25:00,24.03,24.04,24.0,24.02,2600.0,14.6945,14.7006,14.6761,14.6884,2600.0
2008-04-22 12:30:00,24.03,24.04,24.02,24.02,1600.0,14.6945,14.7006,14.6884,14.6884,1600.0
2008-04-22 12:35:00,24.02,24.02,23.99,24.0,7700.0,14.6884,14.6884,14.67,14.6761,7700.0
2008-04-22 12:40:00,24.0,24.01,24.0,24.01,3500.0,14.6761,14.6822,14.6761,14.6822,3500.0
2008-04-22 12:45:00,24.0,24.0,23.94,23.99,4300.0,14.6761,14.6761,14.6394,14.67,4300.0
2008-04-22 12:50:00,23.99,24.0,23.98,23.99,1600.0,14.67,14.6761,14.6639,14.67,1600.0
2008-04-22 12:55:00,24.02,24.02,23.99,24.0,2700.0,14.6884,14.6884,14.67,14.6761,2700.0
2008-04-22 13:00:00,24.0,24.03,24.0,24.03,600.0,14.6761,14.6945,14.6761,14.6945,600.0
2008-04-22 13:05:00,24.02,24.02,24.0,24.0,1900.0,14.6884,14.6884,14.6761,14.6761,1900.0
2008-04-22 13:10:00,24.0,24.01,24.0,24.01,2200.0,14.6761,14.6822,14.6761,14.6822,2200.0
2008-04-22 13:15:00,24.01,24.02,24.0,24.0,2500.0,14.6822,14.6884,14.6761,14.6761,2500.0
2008-04-22 13:20:00,24.01,24.04,24.01,24.02,3200.0,14.6822,14.7006,14.6822,14.6884,3200.0
2008-04-22 13:25:00,24.01,24.02,24.0,24.02,1100.0,14.6822,14.6884,14.6761,14.6884,1100.0
2008-04-22 13:30:00,24.01,24.02,23.99,23.99,2100.0,14.6822,14.6884,14.67,14.67,2100.0
2008-04-22 13:35:00,23.99,24.02,23.99,24.0,2200.0,14.67,14.6884,14.67,14.6761,2200.0
2008-04-22 13:40:00,24.0,24.0,23.98,23.99,1800.0,14.6761,14.6761,14.6639,14.67,1800.0
2008-04-22 13:45:00,23.97,23.99,23.97,23.98,1800.0,14.6578,14.67,14.6578,14.6639,1800.0
2008-04-22 13:50:00,23.99,24.0,23.98,23.98,4700.0,14.67,14.6761,14.6639,14.6639,4700.0
2008-04-22 13:55:00,24.0,24.0,23.96,23.96,3800.0,14.6761,14.6761,14.6517,14.6517,3800.0
2008-04-22 14:00:00,23.96,23.97,23.91,23.92,4000.0,14.6517,14.6578,14.6211,14.6272,4000.0
2008-04-22 14:05:00,23.93,23.94,23.92,23.94,1800.0,14.6333,14.6394,14.6272,14.6394,1800.0
2008-04-22 14:10:00,23.93,23.96,23.9,23.91,3900.0,14.6333,14.6517,14.615,14.6211,3900.0
2008-04-22 14:15:00,23.91,23.92,23.9,23.91,2900.0,14.6211,14.6272,14.615,14.6211,2900.0
2008-04-22 14:20:00,23.9,23.91,23.9,23.91,3500.0,14.615,14.6211,14.615,14.6211,3500.0
2008-04-22 14:25:00,23.94,23.94,23.9,23.91,2400.0,14.6394,14.6394,14.615,14.6211,2400.0
2008-04-22 14:30:00,23.9,23.93,23.88,23.88,5900.0,14.615,14.6333,14.6028,14.6028,5900.0
2008-04-22 14:35:00,23.92,23.92,23.87,23.88,6000.0,14.6272,14.6272,14.5966,14.6028,6000.0
2008-04-22 14:40:00,23.88,23.92,23.87,23.89,12600.0,14.6028,14.6272,14.5966,14.6089,12600.0
2008-04-22 14:45:00,23.91,23.91,23.89,23.9,2400.0,14.6211,14.6211,14.6089,14.615,2400.0
2008-04-22 14:50:00,23.91,23.93,23.9,23.91,3600.0,14.6211,14.6333,14.615,14.6211,3600.0
2008-04-22 14:55:00,23.92,23.94,23.92,23.94,1600.0,14.6272,14.6394,14.6272,14.6394,1600.0
2008-04-22 15:00:00,23.93,23.93,23.91,23.93,1900.0,14.6333,14.6333,14.6211,14.6333,1900.0
2008-04-22 15:05:00,23.94,24.0,23.94,23.96,5600.0,14.6394,14.6761,14.6394,14.6517,5600.0
2008-04-22 15:10:00,23.98,23.98,23.94,23.95,3500.0,14.6639,14.6639,14.6394,14.6456,3500.0
2008-04-22 15:15:00,23.96,23.98,23.95,23.95,1400.0,14.6517,14.6639,14.6456,14.6456,1400.0
2008-04-22 15:20:00,23.95,23.96,23.93,23.93,4200.0,14.6456,14.6517,14.6333,14.6333,4200.0
2008-04-22 15:25:00,23.93,23.99,23.93,23.96,1800.0,14.6333,14.67,14.6333,14.6517,1800.0
2008-04-22 15:30:00,23.97,24.0,23.97,23.97,1200.0,14.6578,14.6761,14.6578,14.6578,1200.0
2008-04-22 15:35:00,23.95,23.98,23.95,23.96,2900.0,14.6456,14.6639,14.6456,14.6517,2900.0
2008-04-22 15:40:00,23.95,23.98,23.95,23.97,2100.0,14.6456,14.6639,14.6456,14.6578,2100.0
2008-04-22 15:45:00,23.98,24.01,23.97,24.01,3300.0,14.6639,14.6822,14.6578,14.6822,3300.0
2008-04-22 15:50:00,24.0,24.01,23.99,24.0,5900.0,14.6761,14.6822,14.67,14.6761,5900.0
2008-04-22 15:55:00,23.99,24.01,23.98,24.01,15700.0,14.67,14.6822,14.6639,14.6822,15700.0
2008-04-23 09:30:00,24.03,24.1,23.91,23.94,4100.0,14.6945,14.7373,14.6211,14.6394,4100.0
2008-04-23 09:35:00,23.92,24.0,23.89,23.98,3200.0,14.6272,14.6761,14.6089,14.6639,3200.0
2008-04-23 09:40:00,23.98,24.0,23.96,23.97,4400.0,14.6639,14.6761,14.6517,14.6578,4400.0
2008-04-23 09:45:00,23.95,23.97,23.89,23.93,1600.0,14.6456,14.6578,14.6089,14.6333,1600.0
2008-04-23 09:50:00,23.94,24.01,23.93,23.95,5900.0,14.6394,14.6822,14.6333,14.6456,5900.0
2008-04-23 09:55:00,23.94,23.97,23.9,23.96,3500.0,14.6394,14.6578,14.615,14.6517,3500.0
2008-04-23 10:00:00,23.94,23.97,23.9,23.97,3600.0,14.6394,14.6578,14.615,14.6578,3600.0
2008-04-23 10:05:00,23.96,23.97,23.92,23.92,4100.0,14.6517,14.6578,14.6272,14.6272,4100.0
2008-04-23 10:10:00,23.92,23.94,23.91,23.92,2300.0,14.6272,14.6394,14.6211,14.6272,2300.0
2008-04-23 10:15:00,23.92,23.98,23.91,23.97,2600.0,14.6272,14.6639,14.6211,14.6578,2600.0
2008-04-23 10:20:00,23.98,24.0,23.97,23.98,3200.0,14.6639,14.6761,14.6578,14.6639,3200.0
2008-04-23 10:25:00,23.99,24.1,23.99,24.05,3900.0,14.67,14.7373,14.67,14.7067,3900.0
2008-04-23 10:30:00,24.04,24.05,24.02,24.02,3000.0,14.7006,14.7067,14.6884,14.6884,3000.0
2008-04-23 10:35:00,24.02,24.06,24.01,24.06,4900.0,14.6884,14.7128,14.6822,14.7128,4900.0
2008-04-23 10:40:00,24.06,24.1,24.05,24.05,2600.0,14.7128,14.7373,14.7067,14.7067,2600.0
2008-04-23 10:45:00,24.05,24.08,24.05,24.06,3100.0,14.7067,14.7251,14.7067,14.7128,3100.0
2008-04-23 10:50:00,24.05,24.08,24.02,24.04,4400.0,14.7067,14.7251,14.6884,14.7006,4400.0
2008-04-23 10:55:00,24.03,24.05,23.95,23.95,3800.0,14.6945,14.7067,14.6456,14.6456,3800.0
2008-04-23 11:00:00,23.97,23.97,23.92,23.92,5400.0,14.6578,14.6578,14.6272,14.6272,5400.0
2008-04-23 11:05:00,23.95,23.95,23.9,23.9,4500.0,14.6456,14.6456,14.615,14.615,4500.0
2008-04-23 11:10:00,23.92,23.94,23.91,23.94,4800.0,14.6272,14.6394,14.6211,14.6394,4800.0
2008-04-23 11:15:00,23.91,23.95,23.91,23.92,1700.0,14.6211,14.6456,14.6211,14.6272,1700.0
2008-04-23 11:20:00,23.92,23.94,23.91,23.91,4400.0,14.6272,14.6394,14.6211,14.6211,4400.0
2008-04-23 11:25:00,23.91,23.92,23.9,23.9,4300.0,14.6211,14.6272,14.615,14.615,4300.0
2008-04-23 11:30:00,23.9,23.93,23.9,23.93,3500.0,14.615,14.6333,14.615,14.6333,3500.0
2008-04-23 11:35:00,23.91,23.94,23.9,23.92,5300.0,14.6211,14.6394,14.615,14.6272,5300.0
2008-04-23 11:40:00,23.93,23.96,23.92,23.95,5000.0,14.6333,14.6517,14.6272,14.6456,5000.0
2008-04-23 11:45:00,23.94,23.98,23.93,23.95,3100.0,14.6394,14.6639,14.6333,14.6456,3100.0
2008-04-23 11:50:00,23.97,23.98,23.96,23.97,800.0,14.6578,14.6639,14.6517,14.6578,800.0
2008-04-23 11:55:00,23.99,24.0,23.95,23.99,4500.0,14.67,14.6761,14.6456,14.67,4500.0
2008-04-23 12:00:00,23.97,23.98,23.95,23.97,2200.0,14.6578,14.6639,14.6456,14.6578,2200.0
2008-04-23 12:05:00,23.99,24.0,23.96,23.98,3100.0,14.67,14.6761,14.6517,14.6639,3100.0
2008-04-23 12:10:00,23.98,23.99,23.97,23.99,9500.0,14.6639,14.67,14.6578,14.67,9500.0
2008-04-23 12:15:00,23.99,24.01,23.98,24.0,1100.0,14.67,14.6822,14.6639,14.6761,1100.0
2008-04-23 12:20:00,23.98,24.0,23.95,23.99,11500.0,14.6639,14.6761,14.6456,14.67,11500.0
2008-04-23 12:25:00,23.99,24.03,23.96,24.03,5100.0,14.67,14.6945,14.6517,14.6945,5100.0
2008-04-23 12:30:00,24.02,24.03,23.95,24.0,3900.0,14.6884,14.6945,14.6456,14.6761,3900.0
2008-04-23 12:35:00,23.97,24.0,23.94,23.97,6200.0,14.6578,14.6761,14.6394,14.6578,6200.0
2008-04-23 12:40:00,23.98,24.01,23.98,24.01,3900.0,14.6639,14.6822,14.6639,14.6822,3900.0
2008-04-23 12:45:00,23.99,23.99,23.97,23.97,2700.0,14.67,14.67,14.6578,14.6578,2700.0
2008-04-23 12:50:00,23.98,24.02,23.98,24.0,2200.0,14.6639,14.6884,14.6639,14.6761,2200.0
2008-04-23 12:55:00,24.0,24.0,23.99,23.99,2300.0,14.6761,14.6761,14.67,14.67,2300.0
2008-04-23 13:00:00,23.99,24.02,23.99,24.02,2100.0,14.67,14.6884,14.67,14.6884,2100.0
2008-04-23 13:05:00,24.0,24.01,23.99,24.01,1400.0,14.6761,14.6822,14.67,14.6822,1400.0
2008-04-23 13:10:00,24.0,24.04,24.0,24.03,2400.0,14.6761,14.7006,14.6761,14.6945,2400.0
2008-04-23 13:15:00,24.03,24.03,24.01,24.01,2400.0,14.6945,14.6945,14.6822,14.6822,2400.0
2008-04-23 13:20:00,24.01,24.07,24.01,24.06,3100.0,14.6822,14.7189,14.6822,14.7128,3100.0
2008-04-23 13:25:00,24.07,24.1,24.06,24.07,8100.0,14.7189,14.7373,14.7128,14.7189,8100.0
2008-04-23 13:30:00,24.06,24.09,24.06,24.09,6400.0,14.7128,14.7312,14.7128,14.7312,6400.0
2008-04-23 13:35:00,24.08,24.08,24.05,24.07,2400.0,14.7251,14.7251,14.7067,14.7189,2400.0
2008-04-23 13:40:00,24.06,24.06,24.05,24.05,6200.0,14.7128,14.7128,14.7067,14.7067,6200.0
2008-04-23 13:45:00,24.05,24.13,24.05,24.1,4700.0,14.7067,14.7556,14.7067,14.7373,4700.0
2008-04-23 13:50:00,24.11,24.12,24.09,24.11,5500.0,14.7434,14.7495,14.7312,14.7434,5500.0
2008-04-23 13:55:00,24.1,24.1,24.06,24.08,1700.0,14.7373,14.7373,14.7128,14.7251,1700.0
2008-04-23 14:00:00,24.1,24.12,24.05,24.08,6800.0,14.7373,14.7495,14.7067,14.7251,6800.0
2008-04-23 14:05:00,24.09,24.09,24.06,24.06,2000.0,14.7312,14.7312,14.7128,14.7128,2000.0
2008-04-23 14:10:00,24.07,24.13,24.06,24.11,6000.0,14.7189,14.7556,14.7128,14.7434,6000.0
2008-04-23 14:15:00,24.11,24.12,24.06,24.07,2700.0,14.7434,14.7495,14.7128,14.7189,2700.0
2008-04-23 14:20:00,24.06,24.07,24.05,24.05,5600.0,14.7128,14.7189,14.7067,14.7067,5600.0
2008-04-23 14:25:00,24.05,24.1,24.05,24.07,10000.0,14.7067,14.7373,14.7067,14.7189,10000.0
2008-04-23 14:30:00,24.06,24.1,24.06,24.07,4400.0,14.7128,14.7373,14.7128,14.7189,4400.0
2008-04-23 14:35:00,24.07,24.08,24.05,24.05,4100.0,14.7189,14.7251,14.7067,14.7067,4100.0
2008-04-23 14:40:00,24.05,24.07,24.05,24.05,2500.0,14.7067,14.7189,14.7067,14.7067,2500.0
2008-04-23 14:45:00,24.05,24.08,24.05,24.06,3800.0,14.7067,14.7251,14.7067,14.7128,3800.0
2008-04-23 14:50:00,24.06,24.08,24.06,24.08,1800.0,14.7128,14.7251,14.7128,14.7251,1800.0
2008-04-23 14:55:00,24.08,24.08,24.07,24.08,1100.0,14.7251,14.7251,14.7189,14.7251,1100.0
2008-04-23 15:00:00,24.08,24.14,24.08,24.12,4200.0,14.7251,14.7617,14.7251,14.7495,4200.0
2008-04-23 15:05:00,24.13,24.13,24.12,24.12,6200.0,14.7556,14.7556,14.7495,14.7495,6200.0
2008-04-23 15:10:00,24.13,24.14,24.12,24.14,1900.0,14.7556,14.7617,14.7495,14.7617,1900.0
2008-04-23 15:15:00,24.13,24.15,24.13,24.15,4400.0,14.7556,14.7679,14.7556,14.7679,4400.0
2008-04-23 15:20:00,24.15,24.19,24.15,24.19,8500.0,14.7679,14.7923,14.7679,14.7923,8500.0
2008-04-23 15:25:00,24.18,24.19,24.09,24.09,8600.0,14.7862,14.7923,14.7312,14.7312,8600.0
2008-04-23 15:30:00,24.08,24.13,24.08,24.12,7800.0,14.7251,14.7556,14.7251,14.7495,7800.0
2008-04-23 15:35:00,24.11,24.15,24.08,24.1,9900.0,14.7434,14.7679,14.7251,14.7373,9900.0
2008-04-23 15:40:00,24.09,24.12,24.07,24.1,10900.0,14.7312,14.7495,14.7189,14.7373,10900.0
2008-04-23 15:45:00,24.1,24.11,24.07,24.1,7800.0,14.7373,14.7434,14.7189,14.7373,7800.0
2008-04-23 15:50:00,24.11,24.11,24.08,24.1,7600.0,14.7434,14.7434,14.7251,14.7373,7600.0
2008-04-23 15:55:00,24.11,24.12,24.09,24.1,27400.0,14.7434,14.7495,14.7312,14.7373,27400.0
2008-04-24 09:30:00,24.05,24.07,24.05,24.07,3300.0,14.7067,14.7189,14.7067,14.7189,3300.0
2008-04-24 09:35:00,24.03,24.18,24.03,24.15,1600.0,14.6945,14.7862,14.6945,14.7679,1600.0
2008-04-24 09:40:00,24.13,24.21,24.13,24.2,7400.0,14.7556,14.8046,14.7556,14.7984,7400.0
2008-04-24 09:45:00,24.2,24.2,24.08,24.08,5000.0,14.7984,14.7984,14.7251,14.7251,5000.0
2008-04-24 09:50:00,24.05,24.16,24.04,24.16,2800.0,14.7067,14.774,14.7006,14.774,2800.0
2008-04-24 09:55:00,24.16,24.16,24.1,24.1,4300.0,14.774,14.774,14.7373,14.7373,4300.0
2008-04-24 10:00:00,24.09,24.09,23.95,23.95,4300.0,14.7312,14.7312,14.6456,14.6456,4300.0
2008-04-24 10:05:00,23.96,24.05,23.96,23.99,4700.0,14.6517,14.7067,14.6517,14.67,4700.0
2008-04-24 10:10:00,24.01,24.06,23.98,24.0,11300.0,14.6822,14.7128,14.6639,14.6761,11300.0
2008-04-24 10:15:00,24.01,24.08,23.98,24.08,7600.0,14.6822,14.7251,14.6639,14.7251,7600.0
2008-04-24 10:20:00,24.08,24.12,24.06,24.11,5300.0,14.7251,14.7495,14.7128,14.7434,5300.0
2008-04-24 10:25:00,24.11,24.14,24.07,24.11,2400.0,14.7434,14.7617,14.7189,14.7434,2400.0
2008-04-24 10:30:00,24.13,24.13,24.04,24.06,4100.0,14.7556,14.7556,14.7006,14.7128,4100.0
2008-04-24 10:35:00,24.06,24.09,24.05,24.06,1500.0,14.7128,14.7312,14.7067,14.7128,1500.0
2008-04-24 10:40:00,24.06,24.09,24.0,24.03,6200.0,14.7128,14.7312,14.6761,14.6945,6200.0
2008-04-24 10:45:00,24.01,24.06,24.01,24.06,1700.0,14.6822,14.7128,14.6822,14.7128,1700.0
2008-04-24 10:50:00,24.06,24.08,23.98,24.04,5100.0,14.7128,14.7251,14.6639,14.7006,5100.0
2008-04-24 10:55:00,24.07,24.09,24.04,24.06,1300.0,14.7189,14.7312,14.7006,14.7128,1300.0
2008-04-24 11:00:00,24.06,24.11,24.06,24.09,1600.0,14.7128,14.7434,14.7128,14.7312,1600.0
2008-04-24 11:05:00,24.1,24.18,24.08,24.15,4800.0,14.7373,14.7862,14.7251,14.7679,4800.0
2008-04-24 11:10:00,24.18,24.18,24.12,24.17,3400.0,14.7862,14.7862,14.7495,14.7801,3400.0
2008-04-24 11:15:00,24.14,24.2,24.12,24.19,4900.0,14.7617,14.7984,14.7495,14.7923,4900.0
2008-04-24 11:20:00,24.2,24.22,24.17,24.19,4000.0,14.7984,14.8107,14.7801,14.7923,4000.0
2008-04-24 11:25:00,24.2,24.23,24.18,24.2,3200.0,14.7984,14.8168,14.7862,14.7984,3200.0
2008-04-24 11:30:00,24.21,24.25,24.21,24.22,5900.0,14.8046,14.829,14.8046,14.8107,5900.0
2008-04-24 11:35:00,24.25,24.3,24.21,24.24,7600.0,14.829,14.8596,14.8046,14.8229,7600.0
2008-04-24 11:40:00,24.26,24.32,24.24,24.27,4900.0,14.8351,14.8718,14.8229,14.8412,4900.0
2008-04-24 11:45:00,24.27,24.29,24.19,24.23,9100.0,14.8412,14.8535,14.7923,14.8168,9100.0
2008-04-24 11:50:00,24.24,24.24,24.19,24.22,2400.0,14.8229,14.8229,14.7923,14.8107,2400.0
2008-04-24 11:55:00,24.19,24.21,24.18,24.21,1400.0,14.7923,14.8046,14.7862,14.8046,1400.0
2008-04-24 12:00:00,24.21,24.24,24.2,24.23,3700.0,14.8046,14.8229,14.7984,14.8168,3700.0
2008-04-24 12:05:00,24.23,24.27,24.23,24.26,4300.0,14.8168,14.8412,14.8168,14.8351,4300.0
2008-04-24 12:10:00,24.27,24.3,24.27,24.29,4200.0,14.8412,14.8596,14.8412,14.8535,4200.0
2008-04-24 12:15:00,24.29,24.33,24.28,24.33,10800.0,14.8535,14.8779,14.8474,14.8779,10800.0
2008-04-24 12:20:00,24.37,24.37,24.29,24.29,3000.0,14.9024,14.9024,14.8535,14.8535,3000.0
2008-04-24 12:25:00,24.3,24.33,24.25,24.28,3000.0,14.8596,14.8779,14.829,14.8474,3000.0
2008-04-24 12:30:00,24.31,24.31,24.29,24.31,1000.0,14.8657,14.8657,14.8535,14.8657,1000.0
2008-04-24 12:35:00,24.31,24.33,24.3,24.33,1400.0,14.8657,14.8779,14.8596,14.8779,1400.0
2008-04-24 12:40:00,24.33,24.42,24.32,24.39,5100.0,14.8779,14.933,14.8718,14.9146,5100.0
2008-04-24 12:45:00,24.38,24.38,24.32,24.34,3400.0,14.9085,14.9085,14.8718,14.884,3400.0
2008-04-24 12:50:00,24.34,24.36,24.29,24.3,3900.0,14.884,14.8963,14.8535,14.8596,3900.0
2008-04-24 12:55:00,24.29,24.34,24.29,24.32,5900.0,14.8535,14.884,14.8535,14.8718,5900.0
2008-04-24 13:00:00,24.31,24.35,24.3,24.35,3000.0,14.8657,14.8902,14.8596,14.8902,3000.0
2008-04-24 13:05:00,24.35,24.43,24.34,24.36,4600.0,14.8902,14.9391,14.884,14.8963,4600.0
2008-04-24 13:10:00,24.36,24.37,24.3,24.3,2200.0,14.8963,14.9024,14.8596,14.8596,2200.0
2008-04-24 13:15:00,24.31,24.36,24.3,24.34,9400.0,14.8657,14.8963,14.8596,14.884,9400.0
2008-04-24 13:20:00,24.31,24.32,24.27,24.28,2400.0,14.8657,14.8718,14.8412,14.8474,2400.0
2008-04-24 13:25:00,24.28,24.31,24.27,24.27,4100.0,14.8474,14.8657,14.8412,14.8412,4100.0
2008-04-24 13:30:00,24.29,24.33,24.28,24.32,2800.0,14.8535,14.8779,14.8474,14.8718,2800.0
2008-04-24 13:35:00,24.31,24.32,24.26,24.29,7100.0,14.8657,14.8718,14.8351,14.8535,7100.0
2008-04-24 13:40:00,24.29,24.3,24.29,24.3,2500.0,14.8535,14.8596,14.8535,14.8596,2500.0
2008-04-24 13:45:00,24.31,24.32,24.31,24.31,900.0,14.8657,14.8718,14.8657,14.8657,900.0
2008-04-24 13:50:00,24.29,24.3,24.28,24.3,3000.0,14.8535,14.8596,14.8474,14.8596,3000.0
2008-04-24 13:55:00,24.26,24.36,24.26,24.32,5100.0,14.8351,14.8963,14.8351,14.8718,5100.0
2008-04-24 14:00:00,24.31,24.34,24.31,24.33,1600.0,14.8657,14.884,14.8657,14.8779,1600.0
2008-04-24 14:05:00,24.33,24.39,24.33,24.37,8100.0,14.8779,14.9146,14.8779,14.9024,8100.0
2008-04-24 14:10:00,24.37,24.42,24.37,24.4,11700.0,14.9024,14.933,14.9024,14.9207,11700.0
2008-04-24 14:15:00,24.42,24.45,24.4,24.45,5600.0,14.933,14.9513,14.9207,14.9513,5600.0
2008-04-24 14:20:00,24.44,24.45,24.42,24.42,1600.0,14.9452,14.9513,14.933,14.933,1600.0
2008-04-24 14:25:00,24.43,24.43,24.4,24.42,1600.0,14.9391,14.9391,14.9207,14.933,1600.0
2008-04-24 14:30:00,24.4,24.4,24.38,24.4,2500.0,14.9207,14.9207,14.9085,14.9207,2500.0
2008-04-24 14:35:00,24.38,24.39,24.36,24.37,7300.0,14.9085,14.9146,14.8963,14.9024,7300.0
2008-04-24 14:40:00,24.36,24.37,24.34,24.34,1300.0,14.8963,14.9024,14.884,14.884,1300.0
2008-04-24 14:45:00,24.34,24.4,24.34,24.37,4900.0,14.884,14.9207,14.884,14.9024,4900.0
2008-04-24 14:50:00,24.37,24.37,24.31,24.31,2800.0,14.9024,14.9024,14.8657,14.8657,2800.0
2008-04-24 14:55:00,24.31,24.33,24.31,24.31,2000.0,14.8657,14.8779,14.8657,14.8657,2000.0
2008-04-24 15:00:00,24.32,24.34,24.3,24.33,5100.0,14.8718,14.884,14.8596,14.8779,5100.0
2008-04-24 15:05:00,24.32,24.33,24.29,24.31,4500.0,14.8718,14.8779,14.8535,14.8657,4500.0
2008-04-24 15:10:00,24.31,24.32,24.28,24.3,7200.0,14.8657,14.8718,14.8474,14.8596,7200.0
2008-04-24 15:15:00,24.3,24.3,24.24,24.25,7200.0,14.8596,14.8596,14.8229,14.829,7200.0
2008-04-24 15:20:00,24.25,24.28,24.23,24.25,4900.0,14.829,14.8474,14.8168,14.829,4900.0
2008-04-24 15:25:00,24.25,24.3,24.25,24.3,4800.0,14.829,14.8596,14.829,14.8596,4800.0
2008-04-24 15:30:00,24.3,24.31,24.28,24.3,7100.0,14.8596,14.8657,14.8474,14.8596,7100.0
2008-04-24 15:35:00,24.31,24.34,24.29,24.3,12500.0,14.8657,14.884,14.8535,14.8596,12500.0
2008-04-24 15:40:00,24.29,24.32,24.23,24.23,10000.0,14.8535,14.8718,14.8168,14.8168,10000.0
2008-04-24 15:45:00,24.22,24.27,24.22,24.25,7300.0,14.8107,14.8412,14.8107,14.829,7300.0
2008-04-24 15:50:00,24.24,24.27,24.24,24.26,15100.0,14.8229,14.8412,14.8229,14.8351,15100.0
2008-04-24 15:55:00,24.26,24.32,24.26,24.3,42600.0,14.8351,14.8718,14.8351,14.8596,42600.0
2008-04-25 09:30:00,23.26,24.25,23.26,24.25,33200.0,14.2236,14.829,14.2236,14.829,33200.0
2008-04-25 09:35:00,24.25,24.33,24.06,24.32,36000.0,14.829,14.8779,14.7128,14.8718,36000.0
2008-04-25 09:40:00,24.31,24.33,24.25,24.3,6200.0,14.8657,14.8779,14.829,14.8596,6200.0
2008-04-25 09:45:00,24.28,24.52,24.28,24.4,18600.0,14.8474,14.9941,14.8474,14.9207,18600.0
2008-04-25 09:50:00,24.37,24.4,24.34,24.34,17100.0,14.9024,14.9207,14.884,14.884,17100.0
2008-04-25 09:55:00,24.34,24.35,24.3,24.31,15300.0,14.884,14.8902,14.8596,14.8657,15300.0
2008-04-25 10:00:00,24.31,24.32,24.29,24.31,11000.0,14.8657,14.8718,14.8535,14.8657,11000.0
2008-04-25 10:05:00,24.31,24.31,24.27,24.31,14000.0,14.8657,14.8657,14.8412,14.8657,14000.0
2008-04-25 10:10:00,24.3,24.32,24.18,24.32,19200.0,14.8596,14.8718,14.7862,14.8718,19200.0
2008-04-25 10:15:00,24.32,24.37,24.31,24.36,7100.0,14.8718,14.9024,14.8657,14.8963,7100.0
2008-04-25 10:20:00,24.35,24.37,24.35,24.36,4800.0,14.8902,14.9024,14.8902,14.8963,4800.0
2008-04-25 10:25:00,24.36,24.38,24.35,24.36,9900.0,14.8963,14.9085,14.8902,14.8963,9900.0
2008-04-25 10:30:00,24.37,24.39,24.35,24.39,14900.0,14.9024,14.9146,14.8902,14.9146,14900.0
2008-04-25 10:35:00,24.4,24.4,24.23,24.29,11400.0,14.9207,14.9207,14.8168,14.8535,11400.0
2008-04-25 10:40:00,24.29,24.38,24.28,24.36,6900.0,14.8535,14.9085,14.8474,14.8963,6900.0
2008-04-25 10:45:00,24.37,24.39,24.35,24.35,3500.0,14.9024,14.9146,14.8902,14.8902,3500.0
2008-04-25 10:50:00,24.36,24.4,24.27,24.29,9000.0,14.8963,14.9207,14.8412,14.8535,9000.0
2008-04-25 10:55:00,24.3,24.34,24.29,24.34,4200.0,14.8596,14.884,14.8535,14.884,4200.0
2008-04-25 11:00:00,24.34,24.41,24.33,24.41,19800.0,14.884,14.9269,14.8779,14.9269,19800.0
2008-04-25 11:05:00,24.4,24.41,24.39,24.4,6600.0,14.9207,14.9269,14.9146,14.9207,6600.0
2008-04-25 11:10:00,24.4,24.41,24.39,24.4,25400.0,14.9207,14.9269,14.9146,14.9207,25400.0
2008-04-25 11:15:00,24.4,24.41,24.38,24.4,19900.0,14.9207,14.9269,14.9085,14.9207,19900.0
2008-04-25 11:20:00,24.4,24.41,24.39,24.39,11900.0,14.9207,14.9269,14.9146,14.9146,11900.0
2008-04-25 11:25:00,24.4,24.4,24.19,24.19,10900.0,14.9207,14.9207,14.7923,14.7923,10900.0
2008-04-25 11:30:00,24.2,24.2,24.15,24.16,10000.0,14.7984,14.7984,14.7679,14.774,10000.0
2008-04-25 11:35:00,24.14,24.15,24.08,24.09,7700.0,14.7617,14.7679,14.7251,14.7312,7700.0
2008-04-25 11:40:00,24.1,24.1,24.07,24.09,8000.0,14.7373,14.7373,14.7189,14.7312,8000.0
2008-04-25 11:45:00,24.09,24.09,24.08,24.09,2400.0,14.7312,14.7312,14.7251,14.7312,2400.0
2008-04-25 11:50:00,24.09,24.14,24.08,24.12,7900.0,14.7312,14.7617,14.7251,14.7495,7900.0
2008-04-25 11:55:00,24.13,24.15,24.12,24.15,3800.0,14.7556,14.7679,14.7495,14.7679,3800.0
2008-04-25 12:00:00,24.16,24.16,24.15,24.15,3200.0,14.774,14.774,14.7679,14.7679,3200.0
2008-04-25 12:05:00,24.15,24.18,24.14,24.15,5100.0,14.7679,14.7862,14.7617,14.7679,5100.0
2008-04-25 12:10:00,24.16,24.21,24.15,24.2,3000.0,14.774,14.8046,14.7679,14.7984,3000.0
2008-04-25 12:15:00,24.21,24.25,24.21,24.22,7700.0,14.8046,14.829,14.8046,14.8107,7700.0
2008-04-25 12:20:00,24.24,24.24,24.2,24.21,3800.0,14.8229,14.8229,14.7984,14.8046,3800.0
2008-04-25 12:25:00,24.21,24.22,24.21,24.21,1300.0,14.8046,14.8107,14.8046,14.8046,1300.0
2008-04-25 12:30:00,24.21,24.22,24.15,24.15,3400.0,14.8046,14.8107,14.7679,14.7679,3400.0
2008-04-25 12:35:00,24.15,24.16,24.15,24.16,1400.0,14.7679,14.774,14.7679,14.774,1400.0
2008-04-25 12:40:00,24.15,24.16,24.15,24.15,2000.0,14.7679,14.774,14.7679,14.7679,2000.0
2008-04-25 12:45:00,24.15,24.17,24.14,24.16,11300.0,14.7679,14.7801,14.7617,14.774,11300.0
2008-04-25 12:50:00,24.16,24.21,24.14,24.18,5400.0,14.774,14.8046,14.7617,14.7862,5400.0
2008-04-25 12:55:00,24.19,24.19,24.14,24.15,13100.0,14.7923,14.7923,14.7617,14.7679,13100.0
2008-04-25 13:00:00,24.15,24.15,24.13,24.15,3400.0,14.7679,14.7679,14.7556,14.7679,3400.0
2008-04-25 13:05:00,24.15,24.15,24.13,24.14,3400.0,14.7679,14.7679,14.7556,14.7617,3400.0
2008-04-25 13:10:00,24.15,24.16,24.14,24.14,5200.0,14.7679,14.774,14.7617,14.7617,5200.0
2008-04-25 13:15:00,24.14,24.14,24.12,24.14,2800.0,14.7617,14.7617,14.7495,14.7617,2800.0
2008-04-25 13:20:00,24.13,24.14,24.12,24.12,4600.0,14.7556,14.7617,14.7495,14.7495,4600.0
2008-04-25 13:25:00,24.14,24.14,24.13,24.14,2000.0,14.7617,14.7617,14.7556,14.7617,2000.0
2008-04-25 13:30:00,24.13,24.15,24.13,24.15,5400.0,14.7556,14.7679,14.7556,14.7679,5400.0
2008-04-25 13:35:00,24.15,24.16,24.14,24.15,6300.0,14.7679,14.774,14.7617,14.7679,6300.0
2008-04-25 13:40:00,24.16,24.17,24.14,24.15,3800.0,14.774,14.7801,14.7617,14.7679,3800.0
2008-04-25 13:45:00,24.15,24.19,24.15,24.19,8200.0,14.7679,14.7923,14.7679,14.7923,8200.0
2008-04-25 13:50:00,24.19,24.19,24.14,24.17,18900.0,14.7923,14.7923,14.7617,14.7801,18900.0
2008-04-25 13:55:00,24.17,24.2,24.17,24.19,5900.0,14.7801,14.7984,14.7801,14.7923,5900.0
2008-04-25 14:00:00,24.19,24.23,24.16,24.23,9200.0,14.7923,14.8168,14.774,14.8168,9200.0
2008-04-25 14:05:00,24.22,24.25,24.22,24.25,4200.0,14.8107,14.829,14.8107,14.829,4200.0
2008-04-25 14:10:00,24.25,24.27,24.25,24.26,7000.0,14.829,14.8412,14.829,14.8351,7000.0
2008-04-25 14:15:00,24.26,24.27,24.25,24.27,9400.0,14.8351,14.8412,14.829,14.8412,9400.0
2008-04-25 14:20:00,24.28,24.29,24.25,24.25,8900.0,14.8474,14.8535,14.829,14.829,8900.0
2008-04-25 14:25:00,24.25,24.28,24.25,24.26,5200.0,14.829,14.8474,14.829,14.8351,5200.0
2008-04-25 14:30:00,24.26,24.29,24.26,24.29,5200.0,14.8351,14.8535,14.8351,14.8535,5200.0
2008-04-25 14:35:00,24.28,24.29,24.26,24.27,8300.0,14.8474,14.8535,14.8351,14.8412,8300.0
2008-04-25 14:40:00,24.28,24.28,24.27,24.28,9100.0,14.8474,14.8474,14.8412,14.8474,9100.0
2008-04-25 14:45:00,24.28,24.28,24.26,24.27,6300.0,14.8474,14.8474,14.8351,14.8412,6300.0
2008-04-25 14:50:00,24.27,24.29,24.26,24.29,7100.0,14.8412,14.8535,14.8351,14.8535,7100.0
2008-04-25 14:55:00,24.3,24.34,24.25,24.28,14500.0,14.8596,14.884,14.829,14.8474,14500.0
2008-04-25 15:00:00,24.29,24.31,24.27,24.31,13300.0,14.8535,14.8657,14.8412,14.8657,13300.0
2008-04-25 15:05:00,24.32,24.34,24.31,24.34,11200.0,14.8718,14.884,14.8657,14.884,11200.0
2008-04-25 15:10:00,24.34,24.35,24.34,24.35,7100.0,14.884,14.8902,14.884,14.8902,7100.0
2008-04-25 15:15:00,24.35,24.38,24.35,24.37,14000.0,14.8902,14.9085,14.8902,14.9024,14000.0
2008-04-25 15:20:00,24.38,24.46,24.37,24.43,21600.0,14.9085,14.9574,14.9024,14.9391,21600.0
2008-04-25 15:25:00,24.43,24.54,24.43,24.52,24700.0,14.9391,15.0063,14.9391,14.9941,24700.0
2008-04-25 15:30:00,24.52,24.56,24.51,24.56,18200.0,14.9941,15.0186,14.988,15.0186,18200.0
2008-04-25 15:35:00,24.56,24.59,24.55,24.59,12300.0,15.0186,15.0369,15.0125,15.0369,12300.0
2008-04-25 15:40:00,24.58,24.62,24.57,24.61,23900.0,15.0308,15.0553,15.0247,15.0492,23900.0
2008-04-25 15:45:00,24.61,24.61,24.58,24.58,17800.0,15.0492,15.0492,15.0308,15.0308,17800.0
2008-04-25 15:50:00,24.59,24.59,24.46,24.48,12500.0,15.0369,15.0369,14.9574,14.9697,12500.0
2008-04-25 15:55:00,24.48,24.57,24.46,24.53,16500.0,14.9697,15.0247,14.9574,15.0002,16500.0
2008-04-28 09:30:00,24.46,24.69,24.46,24.67,7300.0,14.9574,15.0981,14.9574,15.0858,7300.0
2008-04-28 09:35:00,24.65,24.67,24.61,24.64,5000.0,15.0736,15.0858,15.0492,15.0675,5000.0
2008-04-28 09:40:00,24.62,24.65,24.54,24.54,6400.0,15.0553,15.0736,15.0063,15.0063,6400.0
2008-04-28 09:45:00,24.55,24.56,24.48,24.56,2300.0,15.0125,15.0186,14.9697,15.0186,2300.0
2008-04-28 09:50:00,24.52,24.58,24.5,24.55,5400.0,14.9941,15.0308,14.9819,15.0125,5400.0
2008-04-28 09:55:00,24.55,24.61,24.53,24.6,3300.0,15.0125,15.0492,15.0002,15.043,3300.0
2008-04-28 10:00:00,24.61,24.63,24.58,24.62,5900.0,15.0492,15.0614,15.0308,15.0553,5900.0
2008-04-28 10:05:00,24.62,24.62,24.47,24.47,12700.0,15.0553,15.0553,14.9635,14.9635,12700.0
2008-04-28 10:10:00,24.46,24.62,24.46,24.59,8500.0,14.9574,15.0553,14.9574,15.0369,8500.0
2008-04-28 10:15:00,24.6,24.65,24.55,24.55,17400.0,15.043,15.0736,15.0125,15.0125,17400.0
2008-04-28 10:20:00,24.57,24.63,24.53,24.56,14800.0,15.0247,15.0614,15.0002,15.0186,14800.0
2008-04-28 10:25:00,24.59,24.61,24.5,24.51,8300.0,15.0369,15.0492,14.9819,14.988,8300.0
2008-04-28 10:30:00,24.53,24.56,24.52,24.53,3200.0,15.0002,15.0186,14.9941,15.0002,3200.0
2008-04-28 10:35:00,24.52,24.52,24.48,24.48,2900.0,14.9941,14.9941,14.9697,14.9697,2900.0
2008-04-28 10:40:00,24.48,24.52,24.43,24.45,10700.0,14.9697,14.9941,14.9391,14.9513,10700.0
2008-04-28 10:45:00,24.48,24.51,24.44,24.49,19800.0,14.9697,14.988,14.9452,14.9758,19800.0
2008-04-28 10:50:00,24.48,24.5,24.46,24.49,4700.0,14.9697,14.9819,14.9574,14.9758,4700.0
2008-04-28 10:55:00,24.48,24.5,24.46,24.47,5000.0,14.9697,14.9819,14.9574,14.9635,5000.0
2008-04-28 11:00:00,24.47,24.48,24.46,24.46,400.0,14.9635,14.9697,14.9574,14.9574,400.0
2008-04-28 11:05:00,24.46,24.49,24.45,24.45,4100.0,14.9574,14.9758,14.9513,14.9513,4100.0
2008-04-28 11:10:00,24.45,24.45,24.43,24.43,1500.0,14.9513,14.9513,14.9391,14.9391,1500.0
2008-04-28 11:15:00,24.43,24.44,24.41,24.42,5300.0,14.9391,14.9452,14.9269,14.933,5300.0
2008-04-28 11:20:00,24.42,24.45,24.42,24.44,3100.0,14.933,14.9513,14.933,14.9452,3100.0
2008-04-28 11:25:00,24.44,24.45,24.43,24.44,4800.0,14.9452,14.9513,14.9391,14.9452,4800.0
2008-04-28 11:30:00,24.43,24.44,24.42,24.43,3300.0,14.9391,14.9452,14.933,14.9391,3300.0
2008-04-28 11:35:00,24.42,24.43,24.41,24.42,2700.0,14.933,14.9391,14.9269,14.933,2700.0
2008-04-28 11:40:00,24.43,24.46,24.42,24.45,2300.0,14.9391,14.9574,14.933,14.9513,2300.0
2008-04-28 11:45:00,24.46,24.47,24.45,24.45,3100.0,14.9574,14.9635,14.9513,14.9513,3100.0
2008-04-28 11:50:00,24.46,24.48,24.46,24.47,1700.0,14.9574,14.9697,14.9574,14.9635,1700.0
2008-04-28 11:55:00,24.48,24.48,24.47,24.48,2600.0,14.9697,14.9697,14.9635,14.9697,2600.0
2008-04-28 12:00:00,24.48,24.52,24.48,24.52,4100.0,14.9697,14.9941,14.9697,14.9941,4100.0
2008-04-28 12:05:00,24.52,24.54,24.5,24.54,2600.0,14.9941,15.0063,14.9819,15.0063,2600.0
2008-04-28 12:10:00,24.53,24.56,24.53,24.55,2800.0,15.0002,15.0186,15.0002,15.0125,2800.0
2008-04-28 12:15:00,24.55,24.56,24.54,24.54,1400.0,15.0125,15.0186,15.0063,15.0063,1400.0
2008-04-28 12:20:00,24.54,24.55,24.54,24.55,2400.0,15.0063,15.0125,15.0063,15.0125,2400.0
2008-04-28 12:25:00,24.55,24.59,24.52,24.56,10700.0,15.0125,15.0369,14.9941,15.0186,10700.0
2008-04-28 12:30:00,24.57,24.62,24.56,24.59,10800.0,15.0247,15.0553,15.0186,15.0369,10800.0
2008-04-28 12:35:00,24.58,24.65,24.58,24.63,11400.0,15.0308,15.0736,15.0308,15.0614,11400.0
2008-04-28 12:40:00,24.63,24.63,24.62,24.63,900.0,15.0614,15.0614,15.0553,15.0614,900.0
2008-04-28 12:45:00,24.63,24.65,24.62,24.65,2700.0,15.0614,15.0736,15.0553,15.0736,2700.0
2008-04-28 12:50:00,24.63,24.64,24.63,24.63,900.0,15.0614,15.0675,15.0614,15.0614,900.0
2008-04-28 12:55:00,24.63,24.67,24.63,24.65,2800.0,15.0614,15.0858,15.0614,15.0736,2800.0
2008-04-28 13:00:00,24.66,24.7,24.65,24.67,3900.0,15.0797,15.1042,15.0736,15.0858,3900.0
2008-04-28 13:05:00,24.65,24.68,24.65,24.68,2100.0,15.0736,15.092,15.0736,15.092,2100.0
2008-04-28 13:10:00,24.67,24.69,24.66,24.67,1400.0,15.0858,15.0981,15.0797,15.0858,1400.0
2008-04-28 13:15:00,24.67,24.67,24.63,24.63,3600.0,15.0858,15.0858,15.0614,15.0614,3600.0
2008-04-28 13:20:00,24.64,24.68,24.64,24.68,1900.0,15.0675,15.092,15.0675,15.092,1900.0
2008-04-28 13:25:00,24.68,24.69,24.67,24.67,2100.0,15.092,15.0981,15.0858,15.0858,2100.0
2008-04-28 13:30:00,24.69,24.75,24.69,24.74,3100.0,15.0981,15.1348,15.0981,15.1286,3100.0
2008-04-28 13:35:00,24.71,24.72,24.68,24.68,3500.0,15.1103,15.1164,15.092,15.092,3500.0
2008-04-28 13:40:00,24.67,24.68,24.67,24.67,2300.0,15.0858,15.092,15.0858,15.0858,2300.0
2008-04-28 13:45:00,24.66,24.68,24.65,24.65,4100.0,15.0797,15.092,15.0736,15.0736,4100.0
2008-04-28 13:50:00,24.66,24.68,24.65,24.68,4100.0,15.0797,15.092,15.0736,15.092,4100.0
2008-04-28 13:55:00,24.67,24.68,24.66,24.66,2800.0,15.0858,15.092,15.0797,15.0797,2800.0
2008-04-28 14:00:00,24.66,24.69,24.64,24.65,9800.0,15.0797,15.0981,15.0675,15.0736,9800.0
2008-04-28 14:05:00,24.65,24.66,24.63,24.66,5700.0,15.0736,15.0797,15.0614,15.0797,5700.0
2008-04-28 14:10:00,24.66,24.66,24.6,24.6,6600.0,15.0797,15.0797,15.043,15.043,6600.0
2008-04-28 14:15:00,24.61,24.63,24.59,24.59,3700.0,15.0492,15.0614,15.0369,15.0369,3700.0
2008-04-28 14:20:00,24.59,24.6,24.58,24.59,2000.0,15.0369,15.043,15.0308,15.0369,2000.0
2008-04-28 14:25:00,24.59,24.6,24.55,24.55,4100.0,15.0369,15.043,15.0125,15.0125,4100.0
2008-04-28 14:30:00,24.55,24.56,24.55,24.56,1400.0,15.0125,15.0186,15.0125,15.0186,1400.0
2008-04-28 14:35:00,24.55,24.6,24.55,24.58,3800.0,15.0125,15.043,15.0125,15.0308,3800.0
2008-04-28 14:40:00,24.58,24.66,24.58,24.66,19600.0,15.0308,15.0797,15.0308,15.0797,19600.0
2008-04-28 14:45:00,24.65,24.66,24.65,24.66,6200.0,15.0736,15.0797,15.0736,15.0797,6200.0
2008-04-28 14:50:00,24.66,24.66,24.65,24.66,3200.0,15.0797,15.0797,15.0736,15.0797,3200.0
2008-04-28 14:55:00,24.66,24.68,24.66,24.66,3500.0,15.0797,15.092,15.0797,15.0797,3500.0
2008-04-28 15:00:00,24.68,24.7,24.66,24.67,3000.0,15.092,15.1042,15.0797,15.0858,3000.0
2008-04-28 15:05:00,24.66,24.68,24.66,24.66,3300.0,15.0797,15.092,15.0797,15.0797,3300.0
2008-04-28 15:10:00,24.67,24.68,24.66,24.68,1200.0,15.0858,15.092,15.0797,15.092,1200.0
2008-04-28 15:15:00,24.68,24.71,24.65,24.7,7700.0,15.092,15.1103,15.0736,15.1042,7700.0
2008-04-28 15:20:00,24.71,24.72,24.65,24.68,17400.0,15.1103,15.1164,15.0736,15.092,17400.0
2008-04-28 15:25:00,24.68,24.69,24.65,24.67,16500.0,15.092,15.0981,15.0736,15.0858,16500.0
2008-04-28 15:30:00,24.67,24.7,24.66,24.66,9200.0,15.0858,15.1042,15.0797,15.0797,9200.0
2008-04-28 15:35:00,24.67,24.67,24.65,24.65,4200.0,15.0858,15.0858,15.0736,15.0736,4200.0
2008-04-28 15:40:00,24.67,24.67,24.64,24.65,6600.0,15.0858,15.0858,15.0675,15.0736,6600.0
2008-04-28 15:45:00,24.66,24.67,24.65,24.66,5700.0,15.0797,15.0858,15.0736,15.0797,5700.0
2008-04-28 15:50:00,24.65,24.66,24.64,24.64,9900.0,15.0736,15.0797,15.0675,15.0675,9900.0
2008-04-28 15:55:00,24.64,24.66,24.63,24.65,22800.0,15.0675,15.0797,15.0614,15.0736,22800.0
2008-04-29 09:30:00,24.67,24.87,24.67,24.82,9900.0,15.0858,15.2081,15.0858,15.1776,9900.0
2008-04-29 09:35:00,24.79,24.79,24.75,24.76,2100.0,15.1592,15.1592,15.1348,15.1409,2100.0
2008-04-29 09:40:00,24.78,24.78,24.65,24.7,6800.0,15.1531,15.1531,15.0736,15.1042,6800.0
2008-04-29 09:45:00,24.7,24.71,24.68,24.68,1400.0,15.1042,15.1103,15.092,15.092,1400.0
2008-04-29 09:50:00,24.69,24.7,24.61,24.61,4100.0,15.0981,15.1042,15.0492,15.0492,4100.0
2008-04-29 09:55:00,24.61,24.67,24.61,24.66,3100.0,15.0492,15.0858,15.0492,15.0797,3100.0
2008-04-29 10:00:00,24.67,24.7,24.6,24.66,5000.0,15.0858,15.1042,15.043,15.0797,5000.0
2008-04-29 10:05:00,24.69,24.69,24.61,24.64,2400.0,15.0981,15.0981,15.0492,15.0675,2400.0
2008-04-29 10:10:00,24.65,24.65,24.6,24.61,6300.0,15.0736,15.0736,15.043,15.0492,6300.0
2008-04-29 10:15:00,24.61,24.61,24.59,24.59,1700.0,15.0492,15.0492,15.0369,15.0369,1700.0
2008-04-29 10:20:00,24.6,24.6,24.55,24.56,4200.0,15.043,15.043,15.0125,15.0186,4200.0
2008-04-29 10:25:00,24.55,24.56,24.52,24.54,3100.0,15.0125,15.0186,14.9941,15.0063,3100.0
2008-04-29 10:30:00,24.55,24.55,24.5,24.5,6000.0,15.0125,15.0125,14.9819,14.9819,6000.0
2008-04-29 10:35:00,24.51,24.53,24.51,24.53,3600.0,14.988,15.0002,14.988,15.0002,3600.0
2008-04-29 10:40:00,24.52,24.55,24.52,24.54,11100.0,14.9941,15.0125,14.9941,15.0063,11100.0
2008-04-29 10:45:00,24.54,24.55,24.5,24.5,7600.0,15.0063,15.0125,14.9819,14.9819,7600.0
2008-04-29 10:50:00,24.5,24.53,24.5,24.52,3400.0,14.9819,15.0002,14.9819,14.9941,3400.0
2008-04-29 10:55:00,24.5,24.53,24.5,24.53,1300.0,14.9819,15.0002,14.9819,15.0002,1300.0
2008-04-29 11:00:00,24.51,24.52,24.5,24.52,3300.0,14.988,14.9941,14.9819,14.9941,3300.0
2008-04-29 11:05:00,24.5,24.54,24.5,24.54,3100.0,14.9819,15.0063,14.9819,15.0063,3100.0
2008-04-29 11:10:00,24.54,24.55,24.53,24.54,6000.0,15.0063,15.0125,15.0002,15.0063,6000.0
2008-04-29 11:15:00,24.54,24.56,24.53,24.56,4800.0,15.0063,15.0186,15.0002,15.0186,4800.0
2008-04-29 11:20:00,24.56,24.57,24.54,24.57,3900.0,15.0186,15.0247,15.0063,15.0247,3900.0
2008-04-29 11:25:00,24.55,24.59,24.55,24.59,3100.0,15.0125,15.0369,15.0125,15.0369,3100.0
2008-04-29 11:30:00,24.59,24.63,24.59,24.62,2600.0,15.0369,15.0614,15.0369,15.0553,2600.0
2008-04-29 11:35:00,24.62,24.67,24.62,24.67,9400.0,15.0553,15.0858,15.0553,15.0858,9400.0
2008-04-29 11:40:00,24.68,24.68,24.6,24.6,4700.0,15.092,15.092,15.043,15.043,4700.0
2008-04-29 11:45:00,24.61,24.62,24.56,24.58,3600.0,15.0492,15.0553,15.0186,15.0308,3600.0
2008-04-29 11:50:00,24.58,24.59,24.57,24.58,2100.0,15.0308,15.0369,15.0247,15.0308,2100.0
2008-04-29 11:55:00,24.57,24.57,24.52,24.54,7600.0,15.0247,15.0247,14.9941,15.0063,7600.0
2008-04-29 12:00:00,24.55,24.55,24.48,24.51,8800.0,15.0125,15.0125,14.9697,14.988,8800.0
2008-04-29 12:05:00,24.5,24.51,24.48,24.5,6700.0,14.9819,14.988,14.9697,14.9819,6700.0
2008-04-29 12:10:00,24.5,24.55,24.5,24.5,5400.0,14.9819,15.0125,14.9819,14.9819,5400.0
2008-04-29 12:15:00,24.52,24.53,24.48,24.5,5600.0,14.9941,15.0002,14.9697,14.9819,5600.0
2008-04-29 12:20:00,24.48,24.53,24.48,24.53,4300.0,14.9697,15.0002,14.9697,15.0002,4300.0
2008-04-29 12:25:00,24.53,24.57,24.53,24.57,3000.0,15.0002,15.0247,15.0002,15.0247,3000.0
2008-04-29 12:30:00,24.57,24.59,24.52,24.52,3000.0,15.0247,15.0369,14.9941,14.9941,3000.0
2008-04-29 12:35:00,24.51,24.55,24.51,24.52,1800.0,14.988,15.0125,14.988,14.9941,1800.0
2008-04-29 12:40:00,24.53,24.55,24.52,24.53,1800.0,15.0002,15.0125,14.9941,15.0002,1800.0
2008-04-29 12:45:00,24.53,24.56,24.52,24.53,10800.0,15.0002,15.0186,14.9941,15.0002,10800.0
2008-04-29 12:50:00,24.52,24.6,24.52,24.56,7400.0,14.9941,15.043,14.9941,15.0186,7400.0
2008-04-29 12:55:00,24.55,24.57,24.5,24.54,9700.0,15.0125,15.0247,14.9819,15.0063,9700.0
2008-04-29 13:00:00,24.55,24.58,24.51,24.53,11200.0,15.0125,15.0308,14.988,15.0002,11200.0
2008-04-29 13:05:00,24.54,24.61,24.54,24.61,12300.0,15.0063,15.0492,15.0063,15.0492,12300.0
2008-04-29 13:10:00,24.61,24.68,24.61,24.64,10300.0,15.0492,15.092,15.0492,15.0675,10300.0
2008-04-29 13:15:00,24.65,24.71,24.62,24.71,9700.0,15.0736,15.1103,15.0553,15.1103,9700.0
2008-04-29 13:20:00,24.7,24.72,24.66,24.7,5500.0,15.1042,15.1164,15.0797,15.1042,5500.0
2008-04-29 13:25:00,24.69,24.74,24.69,24.73,5400.0,15.0981,15.1286,15.0981,15.1225,5400.0
2008-04-29 13:30:00,24.73,24.75,24.72,24.74,12300.0,15.1225,15.1348,15.1164,15.1286,12300.0
2008-04-29 13:35:00,24.74,24.75,24.73,24.75,12100.0,15.1286,15.1348,15.1225,15.1348,12100.0
2008-04-29 13:40:00,24.74,24.74,24.7,24.7,2800.0,15.1286,15.1286,15.1042,15.1042,2800.0
2008-04-29 13:45:00,24.68,24.7,24.66,24.68,1600.0,15.092,15.1042,15.0797,15.092,1600.0
2008-04-29 13:50:00,24.67,24.7,24.67,24.67,6500.0,15.0858,15.1042,15.0858,15.0858,6500.0
2008-04-29 13:55:00,24.67,24.7,24.67,24.69,1700.0,15.0858,15.1042,15.0858,15.0981,1700.0
2008-04-29 14:00:00,24.69,24.69,24.66,24.66,2200.0,15.0981,15.0981,15.0797,15.0797,2200.0
2008-04-29 14:05:00,24.68,24.7,24.68,24.69,2200.0,15.092,15.1042,15.092,15.0981,2200.0
2008-04-29 14:10:00,24.71,24.73,24.7,24.73,9400.0,15.1103,15.1225,15.1042,15.1225,9400.0
2008-04-29 14:15:00,24.73,24.77,24.71,24.75,12600.0,15.1225,15.147,15.1103,15.1348,12600.0
2008-04-29 14:20:00,24.75,24.8,24.74,24.75,12600.0,15.1348,15.1653,15.1286,15.1348,12600.0
2008-04-29 14:25:00,24.77,24.77,24.75,24.76,6000.0,15.147,15.147,15.1348,15.1409,6000.0
2008-04-29 14:30:00,24.76,24.76,24.74,24.75,5800.0,15.1409,15.1409,15.1286,15.1348,5800.0
2008-04-29 14:35:00,24.74,24.75,24.74,24.75,2600.0,15.1286,15.1348,15.1286,15.1348,2600.0
2008-04-29 14:40:00,24.75,24.79,24.74,24.78,3600.0,15.1348,15.1592,15.1286,15.1531,3600.0
2008-04-29 14:45:00,24.8,24.84,24.78,24.8,9800.0,15.1653,15.1898,15.1531,15.1653,9800.0
2008-04-29 14:50:00,24.8,24.81,24.79,24.79,2200.0,15.1653,15.1715,15.1592,15.1592,2200.0
2008-04-29 14:55:00,24.8,24.84,24.8,24.84,2000.0,15.1653,15.1898,15.1653,15.1898,2000.0
2008-04-29 15:00:00,24.84,24.85,24.81,24.81,3100.0,15.1898,15.1959,15.1715,15.1715,3100.0
2008-04-29 15:05:00,24.81,24.84,24.81,24.82,3700.0,15.1715,15.1898,15.1715,15.1776,3700.0
2008-04-29 15:10:00,24.83,24.84,24.81,24.81,2800.0,15.1837,15.1898,15.1715,15.1715,2800.0
2008-04-29 15:15:00,24.83,24.85,24.82,24.84,3500.0,15.1837,15.1959,15.1776,15.1898,3500.0
2008-04-29 15:20:00,24.84,24.85,24.79,24.81,8400.0,15.1898,15.1959,15.1592,15.1715,8400.0
2008-04-29 15:25:00,24.79,24.81,24.79,24.8,3400.0,15.1592,15.1715,15.1592,15.1653,3400.0
2008-04-29 15:30:00,24.8,24.82,24.78,24.82,7400.0,15.1653,15.1776,15.1531,15.1776,7400.0
2008-04-29 15:35:00,24.82,24.85,24.82,24.82,12000.0,15.1776,15.1959,15.1776,15.1776,12000.0
2008-04-29 15:40:00,24.82,24.88,24.82,24.88,17400.0,15.1776,15.2143,15.1776,15.2143,17400.0
2008-04-29 15:45:00,24.87,24.87,24.83,24.83,9600.0,15.2081,15.2081,15.1837,15.1837,9600.0
2008-04-29 15:50:00,24.83,24.86,24.82,24.86,15100.0,15.1837,15.202,15.1776,15.202,15100.0
2008-04-29 15:55:00,24.86,24.92,24.85,24.89,47500.0,15.202,15.2387,15.1959,15.2204,47500.0
2008-04-30 09:30:00,24.95,24.95,24.86,24.86,3000.0,15.2571,15.2571,15.202,15.202,3000.0
2008-04-30 09:35:00,24.86,24.87,24.84,24.86,5200.0,15.202,15.2081,15.1898,15.202,5200.0
2008-04-30 09:40:00,24.86,24.89,24.83,24.84,5700.0,15.202,15.2204,15.1837,15.1898,5700.0
2008-04-30 09:45:00,24.84,24.89,24.83,24.85,5100.0,15.1898,15.2204,15.1837,15.1959,5100.0
2008-04-30 09:50:00,24.84,24.86,24.77,24.79,5600.0,15.1898,15.202,15.147,15.1592,5600.0
2008-04-30 09:55:00,24.81,24.81,24.69,24.73,2000.0,15.1715,15.1715,15.0981,15.1225,2000.0
2008-04-30 10:00:00,24.72,24.76,24.69,24.74,4300.0,15.1164,15.1409,15.0981,15.1286,4300.0
2008-04-30 10:05:00,24.71,24.77,24.69,24.77,3900.0,15.1103,15.147,15.0981,15.147,3900.0
2008-04-30 10:10:00,24.76,24.76,24.68,24.7,3100.0,15.1409,15.1409,15.092,15.1042,3100.0
2008-04-30 10:15:00,24.7,24.7,24.63,24.67,9300.0,15.1042,15.1042,15.0614,15.0858,9300.0
2008-04-30 10:20:00,24.67,24.71,24.65,24.68,5000.0,15.0858,15.1103,15.0736,15.092,5000.0
2008-04-30 10:25:00,24.66,24.7,24.66,24.7,2900.0,15.0797,15.1042,15.0797,15.1042,2900.0
2008-04-30 10:30:00,24.71,24.75,24.69,24.72,6200.0,15.1103,15.1348,15.0981,15.1164,6200.0
2008-04-30 10:35:00,24.72,24.73,24.7,24.72,3300.0,15.1164,15.1225,15.1042,15.1164,3300.0
2008-04-30 10:40:00,24.7,24.72,24.7,24.71,3600.0,15.1042,15.1164,15.1042,15.1103,3600.0
2008-04-30 10:45:00,24.72,24.73,24.7,24.73,5700.0,15.1164,15.1225,15.1042,15.1225,5700.0
2008-04-30 10:50:00,24.74,24.75,24.73,24.73,1700.0,15.1286,15.1348,15.1225,15.1225,1700.0
2008-04-30 10:55:00,24.75,24.76,24.74,24.74,1100.0,15.1348,15.1409,15.1286,15.1286,1100.0
2008-04-30 11:00:00,24.75,24.78,24.75,24.78,3100.0,15.1348,15.1531,15.1348,15.1531,3100.0
2008-04-30 11:05:00,24.75,24.79,24.75,24.79,2800.0,15.1348,15.1592,15.1348,15.1592,2800.0
2008-04-30 11:10:00,24.79,24.83,24.78,24.79,4000.0,15.1592,15.1837,15.1531,15.1592,4000.0
2008-04-30 11:15:00,24.82,24.88,24.81,24.88,7500.0,15.1776,15.2143,15.1715,15.2143,7500.0
2008-04-30 11:20:00,24.88,24.89,24.86,24.88,6000.0,15.2143,15.2204,15.202,15.2143,6000.0
2008-04-30 11:25:00,24.85,24.88,24.85,24.86,3200.0,15.1959,15.2143,15.1959,15.202,3200.0
2008-04-30 11:30:00,24.86,24.86,24.81,24.81,2300.0,15.202,15.202,15.1715,15.1715,2300.0
2008-04-30 11:35:00,24.81,24.82,24.8,24.82,4500.0,15.1715,15.1776,15.1653,15.1776,4500.0
2008-04-30 11:40:00,24.82,24.83,24.81,24.82,2700.0,15.1776,15.1837,15.1715,15.1776,2700.0
2008-04-30 11:45:00,24.82,24.82,24.79,24.81,9500.0,15.1776,15.1776,15.1592,15.1715,9500.0
2008-04-30 11:50:00,24.81,24.82,24.81,24.81,3600.0,15.1715,15.1776,15.1715,15.1715,3600.0
2008-04-30 11:55:00,24.81,24.84,24.81,24.82,9100.0,15.1715,15.1898,15.1715,15.1776,9100.0
2008-04-30 12:00:00,24.81,24.85,24.8,24.82,21400.0,15.1715,15.1959,15.1653,15.1776,21400.0
2008-04-30 12:05:00,24.84,24.84,24.81,24.82,1600.0,15.1898,15.1898,15.1715,15.1776,1600.0
2008-04-30 12:10:00,24.81,24.85,24.8,24.85,5900.0,15.1715,15.1959,15.1653,15.1959,5900.0
2008-04-30 12:15:00,24.83,24.85,24.83,24.85,1300.0,15.1837,15.1959,15.1837,15.1959,1300.0
2008-04-30 12:20:00,24.83,24.83,24.83,24.83,1400.0,15.1837,15.1837,15.1837,15.1837,1400.0
2008-04-30 12:25:00,24.83,24.83,24.81,24.81,1400.0,15.1837,15.1837,15.1715,15.1715,1400.0
2008-04-30 12:30:00,24.82,24.82,24.8,24.8,2900.0,15.1776,15.1776,15.1653,15.1653,2900.0
2008-04-30 12:35:00,24.81,24.81,24.8,24.8,5000.0,15.1715,15.1715,15.1653,15.1653,5000.0
2008-04-30 12:40:00,24.8,24.81,24.8,24.8,5600.0,15.1653,15.1715,15.1653,15.1653,5600.0
2008-04-30 12:45:00,24.8,24.81,24.74,24.78,9200.0,15.1653,15.1715,15.1286,15.1531,9200.0
2008-04-30 12:50:00,24.78,24.81,24.76,24.8,5000.0,15.1531,15.1715,15.1409,15.1653,5000.0
2008-04-30 12:55:00,24.81,24.83,24.77,24.81,4100.0,15.1715,15.1837,15.147,15.1715,4100.0
2008-04-30 13:00:00,24.81,24.81,24.78,24.79,2000.0,15.1715,15.1715,15.1531,15.1592,2000.0
2008-04-30 13:05:00,24.79,24.82,24.79,24.81,4100.0,15.1592,15.1776,15.1592,15.1715,4100.0
2008-04-30 13:10:00,24.83,24.83,24.79,24.8,3200.0,15.1837,15.1837,15.1592,15.1653,3200.0
2008-04-30 13:15:00,24.8,24.83,24.8,24.81,8600.0,15.1653,15.1837,15.1653,15.1715,8600.0
2008-04-30 13:20:00,24.83,24.83,24.81,24.81,1900.0,15.1837,15.1837,15.1715,15.1715,1900.0
2008-04-30 13:25:00,24.83,24.83,24.8,24.8,2200.0,15.1837,15.1837,15.1653,15.1653,2200.0
2008-04-30 13:30:00,24.8,24.82,24.77,24.82,8600.0,15.1653,15.1776,15.147,15.1776,8600.0
2008-04-30 13:35:00,24.82,24.82,24.78,24.79,6400.0,15.1776,15.1776,15.1531,15.1592,6400.0
2008-04-30 13:40:00,24.81,24.81,24.76,24.77,3800.0,15.1715,15.1715,15.1409,15.147,3800.0
2008-04-30 13:45:00,24.77,24.78,24.72,24.75,6300.0,15.147,15.1531,15.1164,15.1348,6300.0
2008-04-30 13:50:00,24.76,24.78,24.73,24.77,4900.0,15.1409,15.1531,15.1225,15.147,4900.0
2008-04-30 13:55:00,24.76,24.78,24.75,24.76,6000.0,15.1409,15.1531,15.1348,15.1409,6000.0
2008-04-30 14:00:00,24.78,24.8,24.77,24.77,9900.0,15.1531,15.1653,15.147,15.147,9900.0
2008-04-30 14:05:00,24.78,24.86,24.78,24.86,4000.0,15.1531,15.202,15.1531,15.202,4000.0
2008-04-30 14:10:00,24.87,24.88,24.79,24.82,7600.0,15.2081,15.2143,15.1592,15.1776,7600.0
2008-04-30 14:15:00,24.85,24.96,24.69,24.94,12800.0,15.1959,15.2632,15.0981,15.2509,12800.0
2008-04-30 14:20:00,24.95,24.95,24.74,24.8,11200.0,15.2571,15.2571,15.1286,15.1653,11200.0
2008-04-30 14:25:00,24.83,24.85,24.77,24.83,11400.0,15.1837,15.1959,15.147,15.1837,11400.0
2008-04-30 14:30:00,24.83,24.87,24.78,24.82,8300.0,15.1837,15.2081,15.1531,15.1776,8300.0
2008-04-30 14:35:00,24.8,24.83,24.78,24.79,5900.0,15.1653,15.1837,15.1531,15.1592,5900.0
2008-04-30 14:40:00,24.8,24.8,24.77,24.78,3600.0,15.1653,15.1653,15.147,15.1531,3600.0
2008-04-30 14:45:00,24.78,24.79,24.71,24.73,2000.0,15.1531,15.1592,15.1103,15.1225,2000.0
2008-04-30 14:50:00,24.71,24.75,24.66,24.66,5800.0,15.1103,15.1348,15.0797,15.0797,5800.0
2008-04-30 14:55:00,24.66,24.67,24.62,24.64,6100.0,15.0797,15.0858,15.0553,15.0675,6100.0
2008-04-30 15:00:00,24.62,24.63,24.59,24.61,7500.0,15.0553,15.0614,15.0369,15.0492,7500.0
2008-04-30 15:05:00,24.61,24.67,24.6,24.66,16200.0,15.0492,15.0858,15.043,15.0797,16200.0
2008-04-30 15:10:00,24.66,24.67,24.55,24.59,16200.0,15.0797,15.0858,15.0125,15.0369,16200.0
2008-04-30 15:15:00,24.59,24.67,24.59,24.62,8800.0,15.0369,15.0858,15.0369,15.0553,8800.0
2008-04-30 15:20:00,24.63,24.63,24.59,24.59,4000.0,15.0614,15.0614,15.0369,15.0369,4000.0
2008-04-30 15:25:00,24.59,24.59,24.56,24.57,5200.0,15.0369,15.0369,15.0186,15.0247,5200.0
2008-04-30 15:30:00,24.59,24.66,24.59,24.63,12800.0,15.0369,15.0797,15.0369,15.0614,12800.0
2008-04-30 15:35:00,24.63,24.65,24.58,24.6,11500.0,15.0614,15.0736,15.0308,15.043,11500.0
2008-04-30 15:40:00,24.6,24.64,24.56,24.62,11900.0,15.043,15.0675,15.0186,15.0553,11900.0
2008-04-30 15:45:00,24.63,24.64,24.58,24.59,10100.0,15.0614,15.0675,15.0308,15.0369,10100.0
2008-04-30 15:50:00,24.6,24.65,24.59,24.63,9700.0,15.043,15.0736,15.0369,15.0614,9700.0
2008-04-30 15:55:00,24.63,24.65,24.57,24.57,18800.0,15.0614,15.0736,15.0247,15.0247,18800.0
2008-05-01 09:30:00,24.58,24.7,24.58,24.68,6700.0,15.0308,15.1042,15.0308,15.092,6700.0
2008-05-01 09:35:00,24.68,24.79,24.68,24.79,2100.0,15.092,15.1592,15.092,15.1592,2100.0
2008-05-01 09:40:00,24.79,24.84,24.71,24.84,5100.0,15.1592,15.1898,15.1103,15.1898,5100.0
2008-05-01 09:45:00,24.81,24.9,24.8,24.9,4600.0,15.1715,15.2265,15.1653,15.2265,4600.0
2008-05-01 09:50:00,24.89,24.94,24.88,24.92,2400.0,15.2204,15.2509,15.2143,15.2387,2400.0
2008-05-01 09:55:00,24.94,24.98,24.92,24.92,3400.0,15.2509,15.2754,15.2387,15.2387,3400.0
2008-05-01 10:00:00,24.95,24.97,24.92,24.97,3000.0,15.2571,15.2693,15.2387,15.2693,3000.0
2008-05-01 10:05:00,24.94,24.96,24.91,24.91,2300.0,15.2509,15.2632,15.2326,15.2326,2300.0
2008-05-01 10:10:00,24.91,24.96,24.88,24.94,4200.0,15.2326,15.2632,15.2143,15.2509,4200.0
2008-05-01 10:15:00,24.91,24.96,24.91,24.93,700.0,15.2326,15.2632,15.2326,15.2448,700.0
2008-05-01 10:20:00,24.92,24.93,24.87,24.9,4900.0,15.2387,15.2448,15.2081,15.2265,4900.0
2008-05-01 10:25:00,24.89,24.92,24.89,24.92,1800.0,15.2204,15.2387,15.2204,15.2387,1800.0
2008-05-01 10:30:00,24.91,24.93,24.87,24.92,3800.0,15.2326,15.2448,15.2081,15.2387,3800.0
2008-05-01 10:35:00,24.91,24.97,24.91,24.95,5000.0,15.2326,15.2693,15.2326,15.2571,5000.0
2008-05-01 10:40:00,24.95,24.97,24.94,24.95,2400.0,15.2571,15.2693,15.2509,15.2571,2400.0
2008-05-01 10:45:00,24.96,24.98,24.94,24.98,3400.0,15.2632,15.2754,15.2509,15.2754,3400.0
2008-05-01 10:50:00,24.97,25.0,24.97,24.99,2100.0,15.2693,15.2876,15.2693,15.2815,2100.0
2008-05-01 10:55:00,24.99,25.0,24.96,24.97,4000.0,15.2815,15.2876,15.2632,15.2693,4000.0
2008-05-01 11:00:00,24.97,25.0,24.97,24.98,5900.0,15.2693,15.2876,15.2693,15.2754,5900.0
2008-05-01 11:05:00,24.98,25.0,24.98,25.0,5200.0,15.2754,15.2876,15.2754,15.2876,5200.0
2008-05-01 11:10:00,25.0,25.0,24.98,24.98,5100.0,15.2876,15.2876,15.2754,15.2754,5100.0
2008-05-01 11:15:00,24.99,25.0,24.98,24.99,1600.0,15.2815,15.2876,15.2754,15.2815,1600.0
2008-05-01 11:20:00,24.98,24.98,24.96,24.98,6100.0,15.2754,15.2754,15.2632,15.2754,6100.0
2008-05-01 11:25:00,24.96,24.96,24.96,24.96,1600.0,15.2632,15.2632,15.2632,15.2632,1600.0
2008-05-01 11:30:00,24.96,24.99,24.96,24.99,2700.0,15.2632,15.2815,15.2632,15.2815,2700.0
2008-05-01 11:35:00,24.99,25.0,24.97,24.99,10600.0,15.2815,15.2876,15.2693,15.2815,10600.0
2008-05-01 11:40:00,24.99,25.0,24.98,24.99,4900.0,15.2815,15.2876,15.2754,15.2815,4900.0
2008-05-01 11:45:00,24.98,25.08,24.98,25.08,32200.0,15.2754,15.3366,15.2754,15.3366,32200.0
2008-05-01 11:50:00,25.07,25.13,25.07,25.12,8500.0,15.3304,15.3671,15.3304,15.361,8500.0
2008-05-01 11:55:00,25.12,25.12,25.08,25.08,5800.0,15.361,15.361,15.3366,15.3366,5800.0
2008-05-01 12:00:00,25.1,25.15,25.1,25.13,3200.0,15.3488,15.3794,15.3488,15.3671,3200.0
2008-05-01 12:05:00,25.15,25.17,25.13,25.17,4100.0,15.3794,15.3916,15.3671,15.3916,4100.0
2008-05-01 12:10:00,25.18,25.24,25.18,25.22,4100.0,15.3977,15.4344,15.3977,15.4222,4100.0
2008-05-01 12:15:00,25.23,25.24,25.22,25.23,3000.0,15.4283,15.4344,15.4222,15.4283,3000.0
2008-05-01 12:20:00,25.23,25.24,25.22,25.22,3100.0,15.4283,15.4344,15.4222,15.4222,3100.0
2008-05-01 12:25:00,25.23,25.23,25.23,25.23,1500.0,15.4283,15.4283,15.4283,15.4283,1500.0
2008-05-01 12:30:00,25.23,25.24,25.21,25.22,2100.0,15.4283,15.4344,15.4161,15.4222,2100.0
2008-05-01 12:35:00,25.24,25.25,25.23,25.24,5700.0,15.4344,15.4405,15.4283,15.4344,5700.0
2008-05-01 12:40:00,25.24,25.25,25.23,25.25,5600.0,15.4344,15.4405,15.4283,15.4405,5600.0
2008-05-01 12:45:00,25.25,25.25,25.23,25.24,4500.0,15.4405,15.4405,15.4283,15.4344,4500.0
2008-05-01 12:50:00,25.24,25.25,25.23,25.24,6300.0,15.4344,15.4405,15.4283,15.4344,6300.0
2008-05-01 12:55:00,25.25,25.34,25.24,25.34,19500.0,15.4405,15.4956,15.4344,15.4956,19500.0
2008-05-01 13:00:00,25.34,25.34,25.29,25.29,6000.0,15.4956,15.4956,15.465,15.465,6000.0
2008-05-01 13:05:00,25.32,25.32,25.3,25.3,2500.0,15.4833,15.4833,15.4711,15.4711,2500.0
2008-05-01 13:10:00,25.29,25.37,25.28,25.35,5200.0,15.465,15.5139,15.4589,15.5017,5200.0
2008-05-01 13:15:00,25.33,25.37,25.33,25.37,5900.0,15.4894,15.5139,15.4894,15.5139,5900.0
2008-05-01 13:20:00,25.39,25.42,25.35,25.35,5800.0,15.5261,15.5445,15.5017,15.5017,5800.0
2008-05-01 13:25:00,25.38,25.42,25.38,25.41,1400.0,15.52,15.5445,15.52,15.5384,1400.0
2008-05-01 13:30:00,25.4,25.41,25.34,25.34,2200.0,15.5322,15.5384,15.4956,15.4956,2200.0
2008-05-01 13:35:00,25.34,25.35,25.31,25.31,2600.0,15.4956,15.5017,15.4772,15.4772,2600.0
2008-05-01 13:40:00,25.31,25.32,25.27,25.27,2700.0,15.4772,15.4833,15.4527,15.4527,2700.0
2008-05-01 13:45:00,25.27,25.29,25.26,25.26,2400.0,15.4527,15.465,15.4466,15.4466,2400.0
2008-05-01 13:50:00,25.27,25.29,25.24,25.28,2800.0,15.4527,15.465,15.4344,15.4589,2800.0
2008-05-01 13:55:00,25.27,25.29,25.27,25.28,4400.0,15.4527,15.465,15.4527,15.4589,4400.0
2008-05-01 14:00:00,25.3,25.31,25.28,25.28,2800.0,15.4711,15.4772,15.4589,15.4589,2800.0
2008-05-01 14:05:00,25.29,25.36,25.29,25.35,5000.0,15.465,15.5078,15.465,15.5017,5000.0
2008-05-01 14:10:00,25.36,25.36,25.35,25.36,1800.0,15.5078,15.5078,15.5017,15.5078,1800.0
2008-05-01 14:15:00,25.36,25.4,25.36,25.4,2700.0,15.5078,15.5322,15.5078,15.5322,2700.0
2008-05-01 14:20:00,25.4,25.41,25.4,25.4,1700.0,15.5322,15.5384,15.5322,15.5322,1700.0
2008-05-01 14:25:00,25.41,25.41,25.35,25.35,3100.0,15.5384,15.5384,15.5017,15.5017,3100.0
2008-05-01 14:30:00,25.35,25.38,25.35,25.38,3100.0,15.5017,15.52,15.5017,15.52,3100.0
2008-05-01 14:35:00,25.37,25.41,25.35,25.35,5500.0,15.5139,15.5384,15.5017,15.5017,5500.0
2008-05-01 14:40:00,25.35,25.4,25.35,25.37,5100.0,15.5017,15.5322,15.5017,15.5139,5100.0
2008-05-01 14:45:00,25.36,25.39,25.36,25.38,2800.0,15.5078,15.5261,15.5078,15.52,2800.0
2008-05-01 14:50:00,25.37,25.39,25.37,25.38,3400.0,15.5139,15.5261,15.5139,15.52,3400.0
2008-05-01 14:55:00,25.37,25.39,25.32,25.36,5900.0,15.5139,15.5261,15.4833,15.5078,5900.0
2008-05-01 15:00:00,25.35,25.39,25.35,25.37,4200.0,15.5017,15.5261,15.5017,15.5139,4200.0
2008-05-01 15:05:00,25.37,25.37,25.3,25.3,4400.0,15.5139,15.5139,15.4711,15.4711,4400.0
2008-05-01 15:10:00,25.32,25.35,25.3,25.33,3300.0,15.4833,15.5017,15.4711,15.4894,3300.0
2008-05-01 15:15:00,25.34,25.34,25.31,25.33,4200.0,15.4956,15.4956,15.4772,15.4894,4200.0
2008-05-01 15:20:00,25.32,25.37,25.32,25.36,5600.0,15.4833,15.5139,15.4833,15.5078,5600.0
2008-05-01 15:25:00,25.35,25.36,25.31,25.33,8100.0,15.5017,15.5078,15.4772,15.4894,8100.0
2008-05-01 15:30:00,25.33,25.36,25.27,25.27,4400.0,15.4894,15.5078,15.4527,15.4527,4400.0
2008-05-01 15:35:00,25.27,25.42,25.23,25.38,29000.0,15.4527,15.5445,15.4283,15.52,29000.0
2008-05-01 15:40:00,25.36,25.37,25.35,25.36,5300.0,15.5078,15.5139,15.5017,15.5078,5300.0
2008-05-01 15:45:00,25.37,25.38,25.36,25.38,7100.0,15.5139,15.52,15.5078,15.52,7100.0
2008-05-01 15:50:00,25.38,25.38,25.36,25.37,7800.0,15.52,15.52,15.5078,15.5139,7800.0
2008-05-01 15:55:00,25.37,25.42,25.37,25.37,24900.0,15.5139,15.5445,15.5139,15.5139,24900.0
2008-05-02 09:30:00,25.56,25.56,25.4,25.42,13500.0,15.6301,15.6301,15.5322,15.5445,13500.0
2008-05-02 09:35:00,25.48,25.48,25.4,25.4,2200.0,15.5812,15.5812,15.5322,15.5322,2200.0
2008-05-02 09:40:00,25.38,25.47,25.28,25.42,8300.0,15.52,15.575,15.4589,15.5445,8300.0
2008-05-02 09:45:00,25.42,25.43,25.33,25.35,1700.0,15.5445,15.5506,15.4894,15.5017,1700.0
2008-05-02 09:50:00,25.39,25.42,25.31,25.37,7000.0,15.5261,15.5445,15.4772,15.5139,7000.0
2008-05-02 09:55:00,25.39,25.44,25.38,25.44,2100.0,15.5261,15.5567,15.52,15.5567,2100.0
2008-05-02 10:00:00,25.41,25.45,25.39,25.44,4700.0,15.5384,15.5628,15.5261,15.5567,4700.0
2008-05-02 10:05:00,25.44,25.48,25.43,25.43,3300.0,15.5567,15.5812,15.5506,15.5506,3300.0
2008-05-02 10:10:00,25.44,25.44,25.39,25.43,2800.0,15.5567,15.5567,15.5261,15.5506,2800.0
2008-05-02 10:15:00,25.41,25.41,25.34,25.35,6100.0,15.5384,15.5384,15.4956,15.5017,6100.0
2008-05-02 10:20:00,25.34,25.37,25.24,25.31,12700.0,15.4956,15.5139,15.4344,15.4772,12700.0
2008-05-02 10:25:00,25.3,25.33,25.28,25.33,2600.0,15.4711,15.4894,15.4589,15.4894,2600.0
2008-05-02 10:30:00,25.3,25.33,25.29,25.3,6500.0,15.4711,15.4894,15.465,15.4711,6500.0
2008-05-02 10:35:00,25.31,25.31,25.2,25.2,7800.0,15.4772,15.4772,15.4099,15.4099,7800.0
2008-05-02 10:40:00,25.19,25.22,25.17,25.2,4000.0,15.4038,15.4222,15.3916,15.4099,4000.0
2008-05-02 10:45:00,25.2,25.26,25.2,25.26,2300.0,15.4099,15.4466,15.4099,15.4466,2300.0
2008-05-02 10:50:00,25.22,25.26,25.22,25.26,1100.0,15.4222,15.4466,15.4222,15.4466,1100.0
2008-05-02 10:55:00,25.26,25.26,25.17,25.2,2900.0,15.4466,15.4466,15.3916,15.4099,2900.0
2008-05-02 11:00:00,25.18,25.22,25.18,25.21,2800.0,15.3977,15.4222,15.3977,15.4161,2800.0
2008-05-02 11:05:00,25.21,25.3,25.2,25.3,3100.0,15.4161,15.4711,15.4099,15.4711,3100.0
2008-05-02 11:10:00,25.31,25.33,25.31,25.33,1200.0,15.4772,15.4894,15.4772,15.4894,1200.0
2008-05-02 11:15:00,25.33,25.34,25.29,25.29,4800.0,15.4894,15.4956,15.465,15.465,4800.0
2008-05-02 11:20:00,25.28,25.29,25.26,25.29,2600.0,15.4589,15.465,15.4466,15.465,2600.0
2008-05-02 11:25:00,25.29,25.3,25.28,25.3,900.0,15.465,15.4711,15.4589,15.4711,900.0
2008-05-02 11:30:00,25.31,25.34,25.31,25.33,7200.0,15.4772,15.4956,15.4772,15.4894,7200.0
2008-05-02 11:35:00,25.33,25.33,25.29,25.29,4600.0,15.4894,15.4894,15.465,15.465,4600.0
2008-05-02 11:40:00,25.29,25.32,25.27,25.31,1700.0,15.465,15.4833,15.4527,15.4772,1700.0
2008-05-02 11:45:00,25.29,25.31,25.28,25.28,1700.0,15.465,15.4772,15.4589,15.4589,1700.0
2008-05-02 11:50:00,25.29,25.3,25.26,25.27,2800.0,15.465,15.4711,15.4466,15.4527,2800.0
2008-05-02 11:55:00,25.25,25.25,25.22,25.23,2900.0,15.4405,15.4405,15.4222,15.4283,2900.0
2008-05-02 12:00:00,25.19,25.22,25.16,25.16,3200.0,15.4038,15.4222,15.3855,15.3855,3200.0
2008-05-02 12:05:00,25.15,25.2,25.14,25.19,3900.0,15.3794,15.4099,15.3733,15.4038,3900.0
2008-05-02 12:10:00,25.18,25.24,25.18,25.21,2800.0,15.3977,15.4344,15.3977,15.4161,2800.0
2008-05-02 12:15:00,25.22,25.24,25.21,25.21,1800.0,15.4222,15.4344,15.4161,15.4161,1800.0
2008-05-02 12:20:00,25.23,25.28,25.21,25.24,4300.0,15.4283,15.4589,15.4161,15.4344,4300.0
2008-05-02 12:25:00,25.25,25.3,25.24,25.28,12500.0,15.4405,15.4711,15.4344,15.4589,12500.0
2008-05-02 12:30:00,25.27,25.32,25.23,25.24,22400.0,15.4527,15.4833,15.4283,15.4344,22400.0
2008-05-02 12:35:00,25.23,25.23,25.19,25.2,4600.0,15.4283,15.4283,15.4038,15.4099,4600.0
2008-05-02 12:40:00,25.21,25.23,25.19,25.19,2000.0,15.4161,15.4283,15.4038,15.4038,2000.0
2008-05-02 12:45:00,25.2,25.21,25.19,25.19,1500.0,15.4099,15.4161,15.4038,15.4038,1500.0
2008-05-02 12:50:00,25.19,25.2,25.19,25.19,1300.0,15.4038,15.4099,15.4038,15.4038,1300.0
2008-05-02 12:55:00,25.21,25.23,25.21,25.23,1000.0,15.4161,15.4283,15.4161,15.4283,1000.0
2008-05-02 13:00:00,25.23,25.23,25.17,25.18,3600.0,15.4283,15.4283,15.3916,15.3977,3600.0
2008-05-02 13:05:00,25.18,25.21,25.13,25.18,6200.0,15.3977,15.4161,15.3671,15.3977,6200.0
2008-05-02 13:10:00,25.19,25.2,25.14,25.14,1400.0,15.4038,15.4099,15.3733,15.3733,1400.0
2008-05-02 13:15:00,25.12,25.19,25.11,25.16,5500.0,15.361,15.4038,15.3549,15.3855,5500.0
2008-05-02 13:20:00,25.16,25.22,25.15,25.22,4600.0,15.3855,15.4222,15.3794,15.4222,4600.0
2008-05-02 13:25:00,25.22,25.3,25.18,25.29,10800.0,15.4222,15.4711,15.3977,15.465,10800.0
2008-05-02 13:30:00,25.29,25.29,25.26,25.27,3100.0,15.465,15.465,15.4466,15.4527,3100.0
2008-05-02 13:35:00,25.27,25.3,25.26,25.29,3400.0,15.4527,15.4711,15.4466,15.465,3400.0
2008-05-02 13:40:00,25.29,25.3,25.27,25.29,4700.0,15.465,15.4711,15.4527,15.465,4700.0
2008-05-02 13:45:00,25.3,25.34,25.3,25.34,4700.0,15.4711,15.4956,15.4711,15.4956,4700.0
2008-05-02 13:50:00,25.33,25.33,25.32,25.32,1200.0,15.4894,15.4894,15.4833,15.4833,1200.0
2008-05-02 13:55:00,25.32,25.35,25.31,25.32,8000.0,15.4833,15.5017,15.4772,15.4833,8000.0
2008-05-02 14:00:00,25.3,25.39,25.3,25.36,5900.0,15.4711,15.5261,15.4711,15.5078,5900.0
2008-05-02 14:05:00,25.35,25.39,25.27,25.29,14200.0,15.5017,15.5261,15.4527,15.465,14200.0
2008-05-02 14:10:00,25.26,25.31,25.26,25.3,6000.0,15.4466,15.4772,15.4466,15.4711,6000.0
2008-05-02 14:15:00,25.31,25.33,25.3,25.33,16100.0,15.4772,15.4894,15.4711,15.4894,16100.0
2008-05-02 14:20:00,25.32,25.36,25.3,25.35,12000.0,15.4833,15.5078,15.4711,15.5017,12000.0
2008-05-02 14:25:00,25.34,25.37,25.32,25.35,2900.0,15.4956,15.5139,15.4833,15.5017,2900.0
2008-05-02 14:30:00,25.33,25.4,25.31,25.39,13800.0,15.4894,15.5322,15.4772,15.5261,13800.0
2008-05-02 14:35:00,25.38,25.41,25.37,25.4,11200.0,15.52,15.5384,15.5139,15.5322,11200.0
2008-05-02 14:40:00,25.4,25.42,25.33,25.33,14000.0,15.5322,15.5445,15.4894,15.4894,14000.0
2008-05-02 14:45:00,25.34,25.39,25.33,25.38,11100.0,15.4956,15.5261,15.4894,15.52,11100.0
2008-05-02 14:50:00,25.39,25.41,25.37,25.38,3500.0,15.5261,15.5384,15.5139,15.52,3500.0
2008-05-02 14:55:00,25.38,25.39,25.35,25.36,3900.0,15.52,15.5261,15.5017,15.5078,3900.0
2008-05-02 15:00:00,25.36,25.38,25.36,25.37,4800.0,15.5078,15.52,15.5078,15.5139,4800.0
2008-05-02 15:05:00,25.36,25.38,25.36,25.38,7500.0,15.5078,15.52,15.5078,15.52,7500.0
2008-05-02 15:10:00,25.38,25.44,25.38,25.44,6000.0,15.52,15.5567,15.52,15.5567,6000.0
2008-05-02 15:15:00,25.42,25.47,25.41,25.41,10400.0,15.5445,15.575,15.5384,15.5384,10400.0
2008-05-02 15:20:00,25.41,25.41,25.37,25.38,4700.0,15.5384,15.5384,15.5139,15.52,4700.0
2008-05-02 15:25:00,25.37,25.41,25.37,25.38,8200.0,15.5139,15.5384,15.5139,15.52,8200.0
2008-05-02 15:30:00,25.38,25.41,25.35,25.35,12100.0,15.52,15.5384,15.5017,15.5017,12100.0
2008-05-02 15:35:00,25.36,25.37,25.35,25.36,9200.0,15.5078,15.5139,15.5017,15.5078,9200.0
2008-05-02 15:40:00,25.36,25.39,25.35,25.36,12100.0,15.5078,15.5261,15.5017,15.5078,12100.0
2008-05-02 15:45:00,25.36,25.36,25.32,25.34,7400.0,15.5078,15.5078,15.4833,15.4956,7400.0
2008-05-02 15:50:00,25.33,25.43,25.33,25.36,23300.0,15.4894,15.5506,15.4894,15.5078,23300.0
2008-05-02 15:55:00,25.35,25.47,25.35,25.42,29700.0,15.5017,15.575,15.5017,15.5445,29700.0
2008-05-05 09:30:00,25.42,25.46,25.19,25.24,14400.0,15.5445,15.5689,15.4038,15.4344,14400.0
2008-05-05 09:35:00,25.24,25.26,25.22,25.22,5900.0,15.4344,15.4466,15.4222,15.4222,5900.0
2008-05-05 09:40:00,25.22,25.22,25.12,25.17,6000.0,15.4222,15.4222,15.361,15.3916,6000.0
2008-05-05 09:45:00,25.21,25.31,25.19,25.31,3900.0,15.4161,15.4772,15.4038,15.4772,3900.0
2008-05-05 09:50:00,25.32,25.36,25.31,25.34,4400.0,15.4833,15.5078,15.4772,15.4956,4400.0
2008-05-05 09:55:00,25.35,25.37,25.31,25.32,5200.0,15.5017,15.5139,15.4772,15.4833,5200.0
2008-05-05 10:00:00,25.33,25.38,25.3,25.33,8400.0,15.4894,15.52,15.4711,15.4894,8400.0
2008-05-05 10:05:00,25.34,25.49,25.34,25.49,4800.0,15.4956,15.5873,15.4956,15.5873,4800.0
2008-05-05 10:10:00,25.48,25.49,25.46,25.46,6600.0,15.5812,15.5873,15.5689,15.5689,6600.0
2008-05-05 10:15:00,25.46,25.46,25.36,25.38,6200.0,15.5689,15.5689,15.5078,15.52,6200.0
2008-05-05 10:20:00,25.39,25.47,25.39,25.46,9400.0,15.5261,15.575,15.5261,15.5689,9400.0
2008-05-05 10:25:00,25.45,25.45,25.45,25.45,3900.0,15.5628,15.5628,15.5628,15.5628,3900.0
2008-05-05 10:30:00,25.43,25.43,25.4,25.41,7200.0,15.5506,15.5506,15.5322,15.5384,7200.0
2008-05-05 10:35:00,25.4,25.42,25.4,25.42,3700.0,15.5322,15.5445,15.5322,15.5445,3700.0
2008-05-05 10:40:00,25.41,25.46,25.41,25.45,4300.0,15.5384,15.5689,15.5384,15.5628,4300.0
2008-05-05 10:45:00,25.45,25.46,25.41,25.44,5100.0,15.5628,15.5689,15.5384,15.5567,5100.0
2008-05-05 10:50:00,25.44,25.44,25.4,25.42,5300.0,15.5567,15.5567,15.5322,15.5445,5300.0
2008-05-05 10:55:00,25.41,25.42,25.39,25.39,3300.0,15.5384,15.5445,15.5261,15.5261,3300.0
2008-05-05 11:00:00,25.39,25.4,25.36,25.4,4500.0,15.5261,15.5322,15.5078,15.5322,4500.0
2008-05-05 11:05:00,25.38,25.44,25.38,25.41,1600.0,15.52,15.5567,15.52,15.5384,1600.0
2008-05-05 11:10:00,25.41,25.42,25.4,25.4,5800.0,15.5384,15.5445,15.5322,15.5322,5800.0
2008-05-05 11:15:00,25.39,25.4,25.37,25.4,3900.0,15.5261,15.5322,15.5139,15.5322,3900.0
2008-05-05 11:20:00,25.42,25.45,25.4,25.41,5200.0,15.5445,15.5628,15.5322,15.5384,5200.0
2008-05-05 11:25:00,25.4,25.43,25.4,25.41,5900.0,15.5322,15.5506,15.5322,15.5384,5900.0
2008-05-05 11:30:00,25.41,25.46,25.4,25.46,5100.0,15.5384,15.5689,15.5322,15.5689,5100.0
2008-05-05 11:35:00,25.46,25.49,25.46,25.47,3200.0,15.5689,15.5873,15.5689,15.575,3200.0
2008-05-05 11:40:00,25.47,25.48,25.47,25.48,2100.0,15.575,15.5812,15.575,15.5812,2100.0
2008-05-05 11:45:00,25.48,25.48,25.46,25.46,3500.0,15.5812,15.5812,15.5689,15.5689,3500.0
2008-05-05 11:50:00,25.46,25.48,25.46,25.48,1600.0,15.5689,15.5812,15.5689,15.5812,1600.0
2008-05-05 11:55:00,25.47,25.48,25.46,25.48,4000.0,15.575,15.5812,15.5689,15.5812,4000.0
2008-05-05 12:00:00,25.46,25.48,25.46,25.46,1200.0,15.5689,15.5812,15.5689,15.5689,1200.0
2008-05-05 12:05:00,25.47,25.47,25.45,25.45,2400.0,15.575,15.575,15.5628,15.5628,2400.0
2008-05-05 12:10:00,25.45,25.46,25.45,25.45,3000.0,15.5628,15.5689,15.5628,15.5628,3000.0
2008-05-05 12:15:00,25.45,25.46,25.41,25.41,8900.0,15.5628,15.5689,15.5384,15.5384,8900.0
2008-05-05 12:20:00,25.41,25.42,25.41,25.42,2700.0,15.5384,15.5445,15.5384,15.5445,2700.0
2008-05-05 12:25:00,25.41,25.42,25.4,25.4,3000.0,15.5384,15.5445,15.5322,15.5322,3000.0
2008-05-05 12:30:00,25.38,25.43,25.38,25.43,3800.0,15.52,15.5506,15.52,15.5506,3800.0
2008-05-05 12:35:00,25.46,25.46,25.41,25.46,5000.0,15.5689,15.5689,15.5384,15.5689,5000.0
2008-05-05 12:40:00,25.45,25.45,25.43,25.43,1800.0,15.5628,15.5628,15.5506,15.5506,1800.0
2008-05-05 12:45:00,25.43,25.44,25.42,25.44,2700.0,15.5506,15.5567,15.5445,15.5567,2700.0
2008-05-05 12:50:00,25.46,25.48,25.45,25.48,2800.0,15.5689,15.5812,15.5628,15.5812,2800.0
2008-05-05 12:55:00,25.47,25.47,25.44,25.44,1500.0,15.575,15.575,15.5567,15.5567,1500.0
2008-05-05 13:00:00,25.44,25.47,25.44,25.45,3500.0,15.5567,15.575,15.5567,15.5628,3500.0
2008-05-05 13:05:00,25.45,25.47,25.45,25.46,3400.0,15.5628,15.575,15.5628,15.5689,3400.0
2008-05-05 13:10:00,25.45,25.47,25.45,25.45,2000.0,15.5628,15.575,15.5628,15.5628,2000.0
2008-05-05 13:15:00,25.45,25.45,25.45,25.45,4000.0,15.5628,15.5628,15.5628,15.5628,4000.0
2008-05-05 13:20:00,25.45,25.46,25.44,25.44,3600.0,15.5628,15.5689,15.5567,15.5567,3600.0
2008-05-05 13:25:00,25.44,25.44,25.4,25.43,6300.0,15.5567,15.5567,15.5322,15.5506,6300.0
2008-05-05 13:30:00,25.43,25.46,25.41,25.46,2700.0,15.5506,15.5689,15.5384,15.5689,2700.0
2008-05-05 13:35:00,25.46,25.47,25.45,25.46,4000.0,15.5689,15.575,15.5628,15.5689,4000.0
2008-05-05 13:40:00,25.45,25.45,25.43,25.44,2600.0,15.5628,15.5628,15.5506,15.5567,2600.0
2008-05-05 13:45:00,25.44,25.44,25.4,25.41,6900.0,15.5567,15.5567,15.5322,15.5384,6900.0
2008-05-05 13:50:00,25.41,25.44,25.4,25.44,3400.0,15.5384,15.5567,15.5322,15.5567,3400.0
2008-05-05 13:55:00,25.44,25.44,25.42,25.43,1400.0,15.5567,15.5567,15.5445,15.5506,1400.0
2008-05-05 14:00:00,25.42,25.42,25.4,25.4,4600.0,15.5445,15.5445,15.5322,15.5322,4600.0
2008-05-05 14:05:00,25.41,25.43,25.4,25.42,2100.0,15.5384,15.5506,15.5322,15.5445,2100.0
2008-05-05 14:10:00,25.43,25.46,25.42,25.44,4000.0,15.5506,15.5689,15.5445,15.5567,4000.0
2008-05-05 14:15:00,25.44,25.45,25.44,25.45,2500.0,15.5567,15.5628,15.5567,15.5628,2500.0
2008-05-05 14:20:00,25.46,25.48,25.46,25.48,3100.0,15.5689,15.5812,15.5689,15.5812,3100.0
2008-05-05 14:25:00,25.47,25.5,25.46,25.49,13400.0,15.575,15.5934,15.5689,15.5873,13400.0
2008-05-05 14:30:00,25.47,25.49,25.47,25.48,5000.0,15.575,15.5873,15.575,15.5812,5000.0
2008-05-05 14:35:00,25.49,25.49,25.45,25.45,4000.0,15.5873,15.5873,15.5628,15.5628,4000.0
2008-05-05 14:40:00,25.45,25.48,25.44,25.47,2900.0,15.5628,15.5812,15.5567,15.575,2900.0
2008-05-05 14:45:00,25.48,25.53,25.47,25.52,19100.0,15.5812,15.6117,15.575,15.6056,19100.0
2008-05-05 14:50:00,25.52,25.52,25.48,25.48,9000.0,15.6056,15.6056,15.5812,15.5812,9000.0
2008-05-05 14:55:00,25.48,25.48,25.47,25.48,1400.0,15.5812,15.5812,15.575,15.5812,1400.0
2008-05-05 15:00:00,25.46,25.49,25.46,25.48,9600.0,15.5689,15.5873,15.5689,15.5812,9600.0
2008-05-05 15:05:00,25.47,25.48,25.45,25.45,4500.0,15.575,15.5812,15.5628,15.5628,4500.0
2008-05-05 15:10:00,25.44,25.46,25.44,25.45,5200.0,15.5567,15.5689,15.5567,15.5628,5200.0
2008-05-05 15:15:00,25.44,25.44,25.42,25.42,2800.0,15.5567,15.5567,15.5445,15.5445,2800.0
2008-05-05 15:20:00,25.43,25.48,25.42,25.45,11900.0,15.5506,15.5812,15.5445,15.5628,11900.0
2008-05-05 15:25:00,25.44,25.44,25.39,25.4,4100.0,15.5567,15.5567,15.5261,15.5322,4100.0
2008-05-05 15:30:00,25.4,25.4,25.35,25.35,6500.0,15.5322,15.5322,15.5017,15.5017,6500.0
2008-05-05 15:35:00,25.35,25.36,25.34,25.35,6600.0,15.5017,15.5078,15.4956,15.5017,6600.0
2008-05-05 15:40:00,25.35,25.37,25.33,25.34,15100.0,15.5017,15.5139,15.4894,15.4956,15100.0
2008-05-05 15:45:00,25.35,25.35,25.32,25.35,6700.0,15.5017,15.5017,15.4833,15.5017,6700.0
2008-05-05 15:50:00,25.34,25.37,25.34,25.35,14400.0,15.4956,15.5139,15.4956,15.5017,14400.0
2008-05-05 15:55:00,25.35,25.37,25.28,25.34,41400.0,15.5017,15.5139,15.4589,15.4956,41400.0
2008-05-06 09:30:00,25.18,25.24,25.16,25.18,3900.0,15.3977,15.4344,15.3855,15.3977,3900.0
2008-05-06 09:35:00,25.25,25.3,25.16,25.24,2500.0,15.4405,15.4711,15.3855,15.4344,2500.0
2008-05-06 09:40:00,25.24,25.29,25.19,25.27,4600.0,15.4344,15.465,15.4038,15.4527,4600.0
2008-05-06 09:45:00,25.28,25.3,25.19,25.19,3500.0,15.4589,15.4711,15.4038,15.4038,3500.0
2008-05-06 09:50:00,25.21,25.27,25.2,25.25,4000.0,15.4161,15.4527,15.4099,15.4405,4000.0
2008-05-06 09:55:00,25.24,25.34,25.22,25.33,4400.0,15.4344,15.4956,15.4222,15.4894,4400.0
2008-05-06 10:00:00,25.31,25.32,25.28,25.31,2700.0,15.4772,15.4833,15.4589,15.4772,2700.0
2008-05-06 10:05:00,25.29,25.32,25.29,25.3,5700.0,15.465,15.4833,15.465,15.4711,5700.0
2008-05-06 10:10:00,25.32,25.38,25.3,25.32,6700.0,15.4833,15.52,15.4711,15.4833,6700.0
2008-05-06 10:15:00,25.32,25.42,25.31,25.42,5200.0,15.4833,15.5445,15.4772,15.5445,5200.0
2008-05-06 10:20:00,25.42,25.48,25.42,25.44,7400.0,15.5445,15.5812,15.5445,15.5567,7400.0
2008-05-06 10:25:00,25.46,25.48,25.43,25.43,3600.0,15.5689,15.5812,15.5506,15.5506,3600.0
2008-05-06 10:30:00,25.44,25.44,25.36,25.36,1800.0,15.5567,15.5567,15.5078,15.5078,1800.0
2008-05-06 10:35:00,25.37,25.4,25.35,25.4,1900.0,15.5139,15.5322,15.5017,15.5322,1900.0
2008-05-06 10:40:00,25.4,25.45,25.4,25.42,5400.0,15.5322,15.5628,15.5322,15.5445,5400.0
2008-05-06 10:45:00,25.41,25.42,25.35,25.38,2500.0,15.5384,15.5445,15.5017,15.52,2500.0
2008-05-06 10:50:00,25.38,25.47,25.36,25.43,3400.0,15.52,15.575,15.5078,15.5506,3400.0
2008-05-06 10:55:00,25.44,25.5,25.44,25.5,4300.0,15.5567,15.5934,15.5567,15.5934,4300.0
2008-05-06 11:00:00,25.48,25.55,25.48,25.5,3600.0,15.5812,15.624,15.5812,15.5934,3600.0
2008-05-06 11:05:00,25.5,25.54,25.49,25.54,5000.0,15.5934,15.6179,15.5873,15.6179,5000.0
2008-05-06 11:10:00,25.54,25.57,25.48,25.52,9000.0,15.6179,15.6362,15.5812,15.6056,9000.0
2008-05-06 11:15:00,25.52,25.54,25.47,25.47,2400.0,15.6056,15.6179,15.575,15.575,2400.0
2008-05-06 11:20:00,25.47,25.49,25.44,25.44,1100.0,15.575,15.5873,15.5567,15.5567,1100.0
2008-05-06 11:25:00,25.43,25.46,25.43,25.44,2200.0,15.5506,15.5689,15.5506,15.5567,2200.0
2008-05-06 11:30:00,25.44,25.44,25.41,25.42,1400.0,15.5567,15.5567,15.5384,15.5445,1400.0
2008-05-06 11:35:00,25.44,25.45,25.43,25.43,1800.0,15.5567,15.5628,15.5506,15.5506,1800.0
2008-05-06 11:40:00,25.43,25.45,25.42,25.43,1400.0,15.5506,15.5628,15.5445,15.5506,1400.0
2008-05-06 11:45:00,25.45,25.45,25.42,25.44,2900.0,15.5628,15.5628,15.5445,15.5567,2900.0
2008-05-06 11:50:00,25.44,25.47,25.44,25.47,2000.0,15.5567,15.575,15.5567,15.575,2000.0
2008-05-06 11:55:00,25.48,25.48,25.45,25.47,4100.0,15.5812,15.5812,15.5628,15.575,4100.0
2008-05-06 12:00:00,25.49,25.55,25.49,25.55,8100.0,15.5873,15.624,15.5873,15.624,8100.0
2008-05-06 12:05:00,25.54,25.59,25.54,25.59,2400.0,15.6179,15.6484,15.6179,15.6484,2400.0
2008-05-06 12:10:00,25.57,25.61,25.57,25.6,3700.0,15.6362,15.6607,15.6362,15.6545,3700.0
2008-05-06 12:15:00,25.59,25.59,25.55,25.56,1600.0,15.6484,15.6484,15.624,15.6301,1600.0
2008-05-06 12:20:00,25.56,25.57,25.56,25.57,1900.0,15.6301,15.6362,15.6301,15.6362,1900.0
2008-05-06 12:25:00,25.57,25.6,25.57,25.58,2100.0,15.6362,15.6545,15.6362,15.6423,2100.0
2008-05-06 12:30:00,25.61,25.61,25.57,25.59,1300.0,15.6607,15.6607,15.6362,15.6484,1300.0
2008-05-06 12:35:00,25.58,25.59,25.52,25.52,3500.0,15.6423,15.6484,15.6056,15.6056,3500.0
2008-05-06 12:40:00,25.52,25.57,25.52,25.57,2800.0,15.6056,15.6362,15.6056,15.6362,2800.0
2008-05-06 12:45:00,25.56,25.59,25.55,25.57,3200.0,15.6301,15.6484,15.624,15.6362,3200.0
2008-05-06 12:50:00,25.59,25.65,25.59,25.59,5800.0,15.6484,15.6851,15.6484,15.6484,5800.0
2008-05-06 12:55:00,25.58,25.6,25.57,25.6,3800.0,15.6423,15.6545,15.6362,15.6545,3800.0
2008-05-06 13:00:00,25.59,25.59,25.56,25.57,1300.0,15.6484,15.6484,15.6301,15.6362,1300.0
2008-05-06 13:05:00,25.58,25.58,25.56,25.57,1700.0,15.6423,15.6423,15.6301,15.6362,1700.0
2008-05-06 13:10:00,25.58,25.58,25.54,25.57,2600.0,15.6423,15.6423,15.6179,15.6362,2600.0
2008-05-06 13:15:00,25.57,25.6,25.55,25.6,4100.0,15.6362,15.6545,15.624,15.6545,4100.0
2008-05-06 13:20:00,25.61,25.61,25.53,25.53,1800.0,15.6607,15.6607,15.6117,15.6117,1800.0
2008-05-06 13:25:00,25.54,25.55,25.53,25.53,1400.0,15.6179,15.624,15.6117,15.6117,1400.0
2008-05-06 13:30:00,25.55,25.55,25.51,25.52,1500.0,15.624,15.624,15.5995,15.6056,1500.0
2008-05-06 13:35:00,25.52,25.61,25.51,25.57,7600.0,15.6056,15.6607,15.5995,15.6362,7600.0
2008-05-06 13:40:00,25.57,25.59,25.55,25.56,2800.0,15.6362,15.6484,15.624,15.6301,2800.0
2008-05-06 13:45:00,25.59,25.59,25.5,25.52,8400.0,15.6484,15.6484,15.5934,15.6056,8400.0
2008-05-06 13:50:00,25.51,25.53,25.51,25.53,2900.0,15.5995,15.6117,15.5995,15.6117,2900.0
2008-05-06 13:55:00,25.55,25.55,25.48,25.49,6900.0,15.624,15.624,15.5812,15.5873,6900.0
2008-05-06 14:00:00,25.5,25.5,25.43,25.43,8400.0,15.5934,15.5934,15.5506,15.5506,8400.0
2008-05-06 14:05:00,25.44,25.45,25.4,25.42,4000.0,15.5567,15.5628,15.5322,15.5445,4000.0
2008-05-06 14:10:00,25.44,25.44,25.39,25.39,2000.0,15.5567,15.5567,15.5261,15.5261,2000.0
2008-05-06 14:15:00,25.39,25.45,25.39,25.44,3700.0,15.5261,15.5628,15.5261,15.5567,3700.0
2008-05-06 14:20:00,25.44,25.5,25.43,25.5,5900.0,15.5567,15.5934,15.5506,15.5934,5900.0
2008-05-06 14:25:00,25.47,25.49,25.46,25.47,2700.0,15.575,15.5873,15.5689,15.575,2700.0
2008-05-06 14:30:00,25.48,25.49,25.47,25.48,2400.0,15.5812,15.5873,15.575,15.5812,2400.0
2008-05-06 14:35:00,25.49,25.5,25.46,25.46,3000.0,15.5873,15.5934,15.5689,15.5689,3000.0
2008-05-06 14:40:00,25.45,25.47,25.45,25.46,1600.0,15.5628,15.575,15.5628,15.5689,1600.0
2008-05-06 14:45:00,25.47,25.48,25.46,25.48,3800.0,15.575,15.5812,15.5689,15.5812,3800.0
2008-05-06 14:50:00,25.48,25.51,25.48,25.5,6700.0,15.5812,15.5995,15.5812,15.5934,6700.0
2008-05-06 14:55:00,25.5,25.5,25.48,25.49,3700.0,15.5934,15.5934,15.5812,15.5873,3700.0
2008-05-06 15:00:00,25.49,25.5,25.46,25.47,5000.0,15.5873,15.5934,15.5689,15.575,5000.0
2008-05-06 15:05:00,25.47,25.47,25.46,25.46,2700.0,15.575,15.575,15.5689,15.5689,2700.0
2008-05-06 15:10:00,25.47,25.48,25.46,25.47,4000.0,15.575,15.5812,15.5689,15.575,4000.0
2008-05-06 15:15:00,25.47,25.47,25.42,25.44,8600.0,15.575,15.575,15.5445,15.5567,8600.0
2008-05-06 15:20:00,25.45,25.47,25.44,25.46,3400.0,15.5628,15.575,15.5567,15.5689,3400.0
2008-05-06 15:25:00,25.47,25.49,25.47,25.48,6200.0,15.575,15.5873,15.575,15.5812,6200.0
2008-05-06 15:30:00,25.48,25.5,25.48,25.5,12600.0,15.5812,15.5934,15.5812,15.5934,12600.0
2008-05-06 15:35:00,25.5,25.56,25.5,25.55,10700.0,15.5934,15.6301,15.5934,15.624,10700.0
2008-05-06 15:40:00,25.54,25.57,25.54,25.55,8500.0,15.6179,15.6362,15.6179,15.624,8500.0
2008-05-06 15:45:00,25.56,25.58,25.55,25.55,9600.0,15.6301,15.6423,15.624,15.624,9600.0
2008-05-06 15:50:00,25.55,25.57,25.54,25.55,6800.0,15.624,15.6362,15.6179,15.624,6800.0
2008-05-06 15:55:00,25.55,25.56,25.51,25.53,18500.0,15.624,15.6301,15.5995,15.6117,18500.0
2008-05-07 09:30:00,25.6,25.66,25.36,25.66,8400.0,15.6545,15.6912,15.5078,15.6912,8400.0
2008-05-07 09:35:00,25.61,25.64,25.51,25.54,8200.0,15.6607,15.679,15.5995,15.6179,8200.0
2008-05-07 09:40:00,25.55,25.68,25.54,25.68,11100.0,15.624,15.7035,15.6179,15.7035,11100.0
2008-05-07 09:45:00,25.66,25.77,25.61,25.77,6400.0,15.6912,15.7585,15.6607,15.7585,6400.0
2008-05-07 09:50:00,25.76,25.8,25.63,25.65,20700.0,15.7524,15.7768,15.6729,15.6851,20700.0
2008-05-07 09:55:00,25.65,25.67,25.61,25.65,2600.0,15.6851,15.6973,15.6607,15.6851,2600.0
2008-05-07 10:00:00,25.65,25.65,25.52,25.53,14600.0,15.6851,15.6851,15.6056,15.6117,14600.0
2008-05-07 10:05:00,25.54,25.55,25.51,25.53,5900.0,15.6179,15.624,15.5995,15.6117,5900.0
2008-05-07 10:10:00,25.54,25.6,25.54,25.57,10700.0,15.6179,15.6545,15.6179,15.6362,10700.0
2008-05-07 10:15:00,25.57,25.57,25.56,25.57,1500.0,15.6362,15.6362,15.6301,15.6362,1500.0
2008-05-07 10:20:00,25.57,25.57,25.56,25.56,2300.0,15.6362,15.6362,15.6301,15.6301,2300.0
2008-05-07 10:25:00,25.57,25.58,25.56,25.57,11200.0,15.6362,15.6423,15.6301,15.6362,11200.0
2008-05-07 10:30:00,25.57,25.59,25.51,25.57,11900.0,15.6362,15.6484,15.5995,15.6362,11900.0
2008-05-07 10:35:00,25.58,25.6,25.56,25.57,15100.0,15.6423,15.6545,15.6301,15.6362,15100.0
2008-05-07 10:40:00,25.57,25.57,25.54,25.55,7800.0,15.6362,15.6362,15.6179,15.624,7800.0
2008-05-07 10:45:00,25.55,25.55,25.49,25.49,9100.0,15.624,15.624,15.5873,15.5873,9100.0
2008-05-07 10:50:00,25.49,25.5,25.46,25.49,3000.0,15.5873,15.5934,15.5689,15.5873,3000.0
2008-05-07 10:55:00,25.48,25.49,25.46,25.47,4600.0,15.5812,15.5873,15.5689,15.575,4600.0
2008-05-07 11:00:00,25.46,25.5,25.44,25.5,6000.0,15.5689,15.5934,15.5567,15.5934,6000.0
2008-05-07 11:05:00,25.5,25.5,25.43,25.5,11600.0,15.5934,15.5934,15.5506,15.5934,11600.0
2008-05-07 11:10:00,25.5,25.54,25.47,25.47,5200.0,15.5934,15.6179,15.575,15.575,5200.0
2008-05-07 11:15:00,25.45,25.45,25.42,25.45,1100.0,15.5628,15.5628,15.5445,15.5628,1100.0
2008-05-07 11:20:00,25.44,25.5,25.44,25.5,5600.0,15.5567,15.5934,15.5567,15.5934,5600.0
2008-05-07 11:25:00,25.5,25.5,25.49,25.49,2500.0,15.5934,15.5934,15.5873,15.5873,2500.0
2008-05-07 11:30:00,25.49,25.5,25.47,25.47,2500.0,15.5873,15.5934,15.575,15.575,2500.0
2008-05-07 11:35:00,25.47,25.5,25.45,25.47,5600.0,15.575,15.5934,15.5628,15.575,5600.0
2008-05-07 11:40:00,25.46,25.49,25.46,25.48,1200.0,15.5689,15.5873,15.5689,15.5812,1200.0
2008-05-07 11:45:00,25.48,25.52,25.48,25.5,5100.0,15.5812,15.6056,15.5812,15.5934,5100.0
2008-05-07 11:50:00,25.5,25.51,25.47,25.47,3800.0,15.5934,15.5995,15.575,15.575,3800.0
2008-05-07 11:55:00,25.5,25.51,25.49,25.5,5700.0,15.5934,15.5995,15.5873,15.5934,5700.0
2008-05-07 12:00:00,25.5,25.5,25.48,25.5,4600.0,15.5934,15.5934,15.5812,15.5934,4600.0
2008-05-07 12:05:00,25.5,25.51,25.49,25.49,3500.0,15.5934,15.5995,15.5873,15.5873,3500.0
2008-05-07 12:10:00,25.49,25.51,25.49,25.5,6300.0,15.5873,15.5995,15.5873,15.5934,6300.0
2008-05-07 12:15:00,25.5,25.5,25.49,25.5,2900.0,15.5934,15.5934,15.5873,15.5934,2900.0
2008-05-07 12:20:00,25.5,25.5,25.44,25.48,6500.0,15.5934,15.5934,15.5567,15.5812,6500.0
2008-05-07 12:25:00,25.49,25.5,25.47,25.47,1600.0,15.5873,15.5934,15.575,15.575,1600.0
2008-05-07 12:30:00,25.5,25.5,25.48,25.5,1600.0,15.5934,15.5934,15.5812,15.5934,1600.0
2008-05-07 12:35:00,25.48,25.5,25.43,25.46,6600.0,15.5812,15.5934,15.5506,15.5689,6600.0
2008-05-07 12:40:00,25.47,25.47,25.46,25.46,800.0,15.575,15.575,15.5689,15.5689,800.0
2008-05-07 12:45:00,25.46,25.47,25.44,25.46,2000.0,15.5689,15.575,15.5567,15.5689,2000.0
2008-05-07 12:50:00,25.46,25.48,25.45,25.45,5400.0,15.5689,15.5812,15.5628,15.5628,5400.0
2008-05-07 12:55:00,25.45,25.45,25.44,25.44,2300.0,15.5628,15.5628,15.5567,15.5567,2300.0
2008-05-07 13:00:00,25.44,25.45,25.39,25.41,5100.0,15.5567,15.5628,15.5261,15.5384,5100.0
2008-05-07 13:05:00,25.4,25.42,25.32,25.32,5700.0,15.5322,15.5445,15.4833,15.4833,5700.0
2008-05-07 13:10:00,25.32,25.32,25.29,25.29,3600.0,15.4833,15.4833,15.465,15.465,3600.0
2008-05-07 13:15:00,25.3,25.3,25.28,25.3,2200.0,15.4711,15.4711,15.4589,15.4711,2200.0
2008-05-07 13:20:00,25.3,25.3,25.3,25.3,2000.0,15.4711,15.4711,15.4711,15.4711,2000.0
2008-05-07 13:25:00,25.3,25.36,25.3,25.31,6300.0,15.4711,15.5078,15.4711,15.4772,6300.0
2008-05-07 13:30:00,25.29,25.33,25.29,25.32,2100.0,15.465,15.4894,15.465,15.4833,2100.0
2008-05-07 13:35:00,25.31,25.32,25.29,25.3,3600.0,15.4772,15.4833,15.465,15.4711,3600.0
2008-05-07 13:40:00,25.31,25.32,25.3,25.3,2400.0,15.4772,15.4833,15.4711,15.4711,2400.0
2008-05-07 13:45:00,25.3,25.31,25.3,25.31,2500.0,15.4711,15.4772,15.4711,15.4772,2500.0
2008-05-07 13:50:00,25.32,25.35,25.3,25.32,4600.0,15.4833,15.5017,15.4711,15.4833,4600.0
2008-05-07 13:55:00,25.32,25.32,25.26,25.28,2400.0,15.4833,15.4833,15.4466,15.4589,2400.0
2008-05-07 14:00:00,25.28,25.3,25.28,25.3,3500.0,15.4589,15.4711,15.4589,15.4711,3500.0
2008-05-07 14:05:00,25.29,25.31,25.29,25.3,2400.0,15.465,15.4772,15.465,15.4711,2400.0
2008-05-07 14:10:00,25.3,25.3,25.29,25.3,5300.0,15.4711,15.4711,15.465,15.4711,5300.0
2008-05-07 14:15:00,25.29,25.3,25.26,25.27,7900.0,15.465,15.4711,15.4466,15.4527,7900.0
2008-05-07 14:20:00,25.26,25.29,25.25,25.26,5400.0,15.4466,15.465,15.4405,15.4466,5400.0
2008-05-07 14:25:00,25.25,25.29,25.25,25.26,5200.0,15.4405,15.465,15.4405,15.4466,5200.0
2008-05-07 14:30:00,25.26,25.26,25.19,25.19,16600.0,15.4466,15.4466,15.4038,15.4038,16600.0
2008-05-07 14:35:00,25.19,25.19,25.14,25.18,4300.0,15.4038,15.4038,15.3733,15.3977,4300.0
2008-05-07 14:40:00,25.18,25.2,25.18,25.19,4500.0,15.3977,15.4099,15.3977,15.4038,4500.0
2008-05-07 14:45:00,25.18,25.19,25.1,25.13,9600.0,15.3977,15.4038,15.3488,15.3671,9600.0
2008-05-07 14:50:00,25.13,25.15,25.12,25.13,5400.0,15.3671,15.3794,15.361,15.3671,5400.0
2008-05-07 14:55:00,25.13,25.17,25.11,25.14,9100.0,15.3671,15.3916,15.3549,15.3733,9100.0
2008-05-07 15:00:00,25.14,25.16,25.11,25.13,4800.0,15.3733,15.3855,15.3549,15.3671,4800.0
2008-05-07 15:05:00,25.14,25.14,25.08,25.09,6600.0,15.3733,15.3733,15.3366,15.3427,6600.0
2008-05-07 15:10:00,25.1,25.1,25.09,25.1,6400.0,15.3488,15.3488,15.3427,15.3488,6400.0
2008-05-07 15:15:00,25.1,25.12,25.09,25.11,4100.0,15.3488,15.361,15.3427,15.3549,4100.0
2008-05-07 15:20:00,25.1,25.1,25.04,25.05,5700.0,15.3488,15.3488,15.3121,15.3182,5700.0
2008-05-07 15:25:00,25.03,25.07,25.03,25.07,7500.0,15.306,15.3304,15.306,15.3304,7500.0
2008-05-07 15:30:00,25.05,25.07,25.01,25.05,8300.0,15.3182,15.3304,15.2938,15.3182,8300.0
2008-05-07 15:35:00,25.06,25.09,25.03,25.05,5700.0,15.3243,15.3427,15.306,15.3182,5700.0
2008-05-07 15:40:00,25.03,25.06,25.01,25.05,10100.0,15.306,15.3243,15.2938,15.3182,10100.0
2008-05-07 15:45:00,25.06,25.09,25.06,25.06,7200.0,15.3243,15.3427,15.3243,15.3243,7200.0
2008-05-07 15:50:00,25.06,25.09,25.04,25.06,10700.0,15.3243,15.3427,15.3121,15.3243,10700.0
2008-05-07 15:55:00,25.08,25.09,25.0,25.05,14300.0,15.3366,15.3427,15.2876,15.3182,14300.0
2008-05-08 09:30:00,24.97,25.24,24.97,25.08,5900.0,15.2693,15.4344,15.2693,15.3366,5900.0
2008-05-08 09:35:00,25.15,25.15,25.02,25.07,2800.0,15.3794,15.3794,15.2999,15.3304,2800.0
2008-05-08 09:40:00,25.04,25.08,25.0,25.0,6300.0,15.3121,15.3366,15.2876,15.2876,6300.0
2008-05-08 09:45:00,24.98,25.17,24.89,25.15,7400.0,15.2754,15.3916,15.2204,15.3794,7400.0
2008-05-08 09:50:00,25.18,25.3,25.17,25.2,25500.0,15.3977,15.4711,15.3916,15.4099,25500.0
2008-05-08 09:55:00,25.23,25.27,25.17,25.19,3900.0,15.4283,15.4527,15.3916,15.4038,3900.0
2008-05-08 10:00:00,25.2,25.2,25.07,25.11,4200.0,15.4099,15.4099,15.3304,15.3549,4200.0
2008-05-08 10:05:00,25.12,25.21,25.12,25.2,2400.0,15.361,15.4161,15.361,15.4099,2400.0
2008-05-08 10:10:00,25.19,25.19,25.07,25.08,4300.0,15.4038,15.4038,15.3304,15.3366,4300.0
2008-05-08 10:15:00,25.07,25.1,25.0,25.02,7500.0,15.3304,15.3488,15.2876,15.2999,7500.0
2008-05-08 10:20:00,24.99,25.04,24.99,25.04,2900.0,15.2815,15.3121,15.2815,15.3121,2900.0
2008-05-08 10:25:00,25.04,25.11,25.04,25.11,4000.0,15.3121,15.3549,15.3121,15.3549,4000.0
2008-05-08 10:30:00,25.13,25.14,25.08,25.08,4300.0,15.3671,15.3733,15.3366,15.3366,4300.0
2008-05-08 10:35:00,25.1,25.1,25.0,25.01,6600.0,15.3488,15.3488,15.2876,15.2938,6600.0
2008-05-08 10:40:00,25.0,25.01,24.93,24.95,6400.0,15.2876,15.2938,15.2448,15.2571,6400.0
2008-05-08 10:45:00,24.96,24.97,24.94,24.95,4800.0,15.2632,15.2693,15.2509,15.2571,4800.0
2008-05-08 10:50:00,24.94,24.97,24.92,24.92,9500.0,15.2509,15.2693,15.2387,15.2387,9500.0
2008-05-08 10:55:00,24.93,25.11,24.93,25.11,6700.0,15.2448,15.3549,15.2448,15.3549,6700.0
2008-05-08 11:00:00,25.11,25.13,25.07,25.08,4200.0,15.3549,15.3671,15.3304,15.3366,4200.0
2008-05-08 11:05:00,25.08,25.22,25.08,25.2,5200.0,15.3366,15.4222,15.3366,15.4099,5200.0
2008-05-08 11:10:00,25.2,25.2,25.17,25.2,3500.0,15.4099,15.4099,15.3916,15.4099,3500.0
2008-05-08 11:15:00,25.2,25.25,25.2,25.23,3500.0,15.4099,15.4405,15.4099,15.4283,3500.0
2008-05-08 11:20:00,25.21,25.29,25.21,25.29,3300.0,15.4161,15.465,15.4161,15.465,3300.0
2008-05-08 11:25:00,25.27,25.31,25.27,25.31,2900.0,15.4527,15.4772,15.4527,15.4772,2900.0
2008-05-08 11:30:00,25.3,25.35,25.29,25.34,3800.0,15.4711,15.5017,15.465,15.4956,3800.0
2008-05-08 11:35:00,25.34,25.34,25.22,25.22,5200.0,15.4956,15.4956,15.4222,15.4222,5200.0
2008-05-08 11:40:00,25.23,25.28,25.23,25.26,2200.0,15.4283,15.4589,15.4283,15.4466,2200.0
2008-05-08 11:45:00,25.27,25.29,25.26,25.29,3100.0,15.4527,15.465,15.4466,15.465,3100.0
2008-05-08 11:50:00,25.29,25.31,25.25,25.29,3400.0,15.465,15.4772,15.4405,15.465,3400.0
2008-05-08 11:55:00,25.29,25.32,25.29,25.3,4200.0,15.465,15.4833,15.465,15.4711,4200.0
2008-05-08 12:00:00,25.3,25.3,25.19,25.2,8900.0,15.4711,15.4711,15.4038,15.4099,8900.0
2008-05-08 12:05:00,25.22,25.22,25.12,25.19,12900.0,15.4222,15.4222,15.361,15.4038,12900.0
2008-05-08 12:10:00,25.19,25.19,25.15,25.15,6000.0,15.4038,15.4038,15.3794,15.3794,6000.0
2008-05-08 12:15:00,25.15,25.15,25.13,25.13,3900.0,15.3794,15.3794,15.3671,15.3671,3900.0
2008-05-08 12:20:00,25.13,25.14,25.1,25.13,3600.0,15.3671,15.3733,15.3488,15.3671,3600.0
2008-05-08 12:25:00,25.12,25.13,25.11,25.11,2900.0,15.361,15.3671,15.3549,15.3549,2900.0
2008-05-08 12:30:00,25.11,25.14,25.1,25.13,5500.0,15.3549,15.3733,15.3488,15.3671,5500.0
2008-05-08 12:35:00,25.13,25.17,25.12,25.15,4300.0,15.3671,15.3916,15.361,15.3794,4300.0
2008-05-08 12:40:00,25.15,25.15,25.1,25.14,6500.0,15.3794,15.3794,15.3488,15.3733,6500.0
2008-05-08 12:45:00,25.13,25.13,25.11,25.12,1900.0,15.3671,15.3671,15.3549,15.361,1900.0
2008-05-08 12:50:00,25.12,25.13,25.11,25.12,2800.0,15.361,15.3671,15.3549,15.361,2800.0
2008-05-08 12:55:00,25.11,25.12,25.1,25.1,3100.0,15.3549,15.361,15.3488,15.3488,3100.0
2008-05-08 13:00:00,25.11,25.14,25.1,25.13,4100.0,15.3549,15.3733,15.3488,15.3671,4100.0
2008-05-08 13:05:00,25.12,25.14,25.12,25.13,5200.0,15.361,15.3733,15.361,15.3671,5200.0
2008-05-08 13:10:00,25.12,25.13,25.11,25.12,2900.0,15.361,15.3671,15.3549,15.361,2900.0
2008-05-08 13:15:00,25.12,25.19,25.11,25.18,5500.0,15.361,15.4038,15.3549,15.3977,5500.0
2008-05-08 13:20:00,25.18,25.26,25.18,25.25,3200.0,15.3977,15.4466,15.3977,15.4405,3200.0
2008-05-08 13:25:00,25.26,25.36,25.26,25.36,6400.0,15.4466,15.5078,15.4466,15.5078,6400.0
2008-05-08 13:30:00,25.36,25.42,25.35,25.39,9800.0,15.5078,15.5445,15.5017,15.5261,9800.0
2008-05-08 13:35:00,25.39,25.39,25.34,25.35,5100.0,15.5261,15.5261,15.4956,15.5017,5100.0
2008-05-08 13:40:00,25.35,25.36,25.33,25.34,1700.0,15.5017,15.5078,15.4894,15.4956,1700.0
2008-05-08 13:45:00,25.34,25.36,25.33,25.34,4600.0,15.4956,15.5078,15.4894,15.4956,4600.0
2008-05-08 13:50:00,25.35,25.42,25.34,25.4,7000.0,15.5017,15.5445,15.4956,15.5322,7000.0
2008-05-08 13:55:00,25.4,25.42,25.37,25.4,6800.0,15.5322,15.5445,15.5139,15.5322,6800.0
2008-05-08 14:00:00,25.39,25.39,25.31,25.31,6700.0,15.5261,15.5261,15.4772,15.4772,6700.0
2008-05-08 14:05:00,25.29,25.3,25.25,25.25,5500.0,15.465,15.4711,15.4405,15.4405,5500.0
2008-05-08 14:10:00,25.26,25.27,25.26,25.26,4100.0,15.4466,15.4527,15.4466,15.4466,4100.0
2008-05-08 14:15:00,25.25,25.26,25.23,25.26,5000.0,15.4405,15.4466,15.4283,15.4466,5000.0
2008-05-08 14:20:00,25.25,25.27,25.21,25.21,6400.0,15.4405,15.4527,15.4161,15.4161,6400.0
2008-05-08 14:25:00,25.22,25.24,25.18,25.2,4800.0,15.4222,15.4344,15.3977,15.4099,4800.0
2008-05-08 14:30:00,25.19,25.21,25.17,25.18,5700.0,15.4038,15.4161,15.3916,15.3977,5700.0
2008-05-08 14:35:00,25.18,25.2,25.17,25.2,3800.0,15.3977,15.4099,15.3916,15.4099,3800.0
2008-05-08 14:40:00,25.2,25.2,25.15,25.17,5400.0,15.4099,15.4099,15.3794,15.3916,5400.0
2008-05-08 14:45:00,25.16,25.18,25.16,25.16,2800.0,15.3855,15.3977,15.3855,15.3855,2800.0
2008-05-08 14:50:00,25.14,25.18,25.12,25.18,2400.0,15.3733,15.3977,15.361,15.3977,2400.0
2008-05-08 14:55:00,25.16,25.18,25.16,25.17,5000.0,15.3855,15.3977,15.3855,15.3916,5000.0
2008-05-08 15:00:00,25.17,25.21,25.17,25.19,6100.0,15.3916,15.4161,15.3916,15.4038,6100.0
2008-05-08 15:05:00,25.18,25.18,25.14,25.15,5100.0,15.3977,15.3977,15.3733,15.3794,5100.0
2008-05-08 15:10:00,25.15,25.18,25.15,25.18,3100.0,15.3794,15.3977,15.3794,15.3977,3100.0
2008-05-08 15:15:00,25.16,25.17,25.14,25.15,5000.0,15.3855,15.3916,15.3733,15.3794,5000.0
2008-05-08 15:20:00,25.14,25.16,25.07,25.15,16900.0,15.3733,15.3855,15.3304,15.3794,16900.0
2008-05-08 15:25:00,25.13,25.17,25.12,25.14,5900.0,15.3671,15.3916,15.361,15.3733,5900.0
2008-05-08 15:30:00,25.12,25.17,25.12,25.16,4800.0,15.361,15.3916,15.361,15.3855,4800.0
2008-05-08 15:35:00,25.16,25.24,25.16,25.22,12700.0,15.3855,15.4344,15.3855,15.4222,12700.0
2008-05-08 15:40:00,25.22,25.22,25.18,25.19,5200.0,15.4222,15.4222,15.3977,15.4038,5200.0
2008-05-08 15:45:00,25.2,25.23,25.19,25.21,5500.0,15.4099,15.4283,15.4038,15.4161,5500.0
2008-05-08 15:50:00,25.21,25.24,25.18,25.21,6500.0,15.4161,15.4344,15.3977,15.4161,6500.0
2008-05-08 15:55:00,25.21,25.24,25.18,25.24,13500.0,15.4161,15.4344,15.3977,15.4344,13500.0
2008-05-09 09:30:00,25.1,25.27,25.1,25.2,2400.0,15.3488,15.4527,15.3488,15.4099,2400.0
2008-05-09 09:35:00,25.24,25.25,25.05,25.06,3900.0,15.4344,15.4405,15.3182,15.3243,3900.0
2008-05-09 09:40:00,25.08,25.27,25.08,25.26,4200.0,15.3366,15.4527,15.3366,15.4466,4200.0
2008-05-09 09:45:00,25.22,25.33,25.22,25.33,3000.0,15.4222,15.4894,15.4222,15.4894,3000.0
2008-05-09 09:50:00,25.33,25.34,25.28,25.28,3700.0,15.4894,15.4956,15.4589,15.4589,3700.0
2008-05-09 09:55:00,25.27,25.27,25.22,25.23,1600.0,15.4527,15.4527,15.4222,15.4283,1600.0
2008-05-09 10:00:00,25.24,25.33,25.24,25.33,3700.0,15.4344,15.4894,15.4344,15.4894,3700.0
2008-05-09 10:05:00,25.3,25.32,25.28,25.32,3700.0,15.4711,15.4833,15.4589,15.4833,3700.0
2008-05-09 10:10:00,25.31,25.31,25.27,25.29,700.0,15.4772,15.4772,15.4527,15.465,700.0
2008-05-09 10:15:00,25.32,25.36,25.32,25.34,3300.0,15.4833,15.5078,15.4833,15.4956,3300.0
2008-05-09 10:20:00,25.34,25.35,25.31,25.31,1000.0,15.4956,15.5017,15.4772,15.4772,1000.0
2008-05-09 10:25:00,25.33,25.39,25.3,25.39,2000.0,15.4894,15.5261,15.4711,15.5261,2000.0
2008-05-09 10:30:00,25.37,25.41,25.36,25.41,5200.0,15.5139,15.5384,15.5078,15.5384,5200.0
2008-05-09 10:35:00,25.42,25.46,25.42,25.46,1400.0,15.5445,15.5689,15.5445,15.5689,1400.0
2008-05-09 10:40:00,25.46,25.57,25.46,25.55,5700.0,15.5689,15.6362,15.5689,15.624,5700.0
2008-05-09 10:45:00,25.55,25.62,25.48,25.57,17600.0,15.624,15.6668,15.5812,15.6362,17600.0
2008-05-09 10:50:00,25.55,25.58,25.52,25.53,2800.0,15.624,15.6423,15.6056,15.6117,2800.0
2008-05-09 10:55:00,25.51,25.51,25.48,25.48,1000.0,15.5995,15.5995,15.5812,15.5812,1000.0
2008-05-09 11:00:00,25.47,25.51,25.46,25.47,2600.0,15.575,15.5995,15.5689,15.575,2600.0
2008-05-09 11:05:00,25.47,25.52,25.44,25.51,2100.0,15.575,15.6056,15.5567,15.5995,2100.0
2008-05-09 11:10:00,25.49,25.49,25.47,25.47,1600.0,15.5873,15.5873,15.575,15.575,1600.0
2008-05-09 11:15:00,25.44,25.47,25.44,25.46,1600.0,15.5567,15.575,15.5567,15.5689,1600.0
2008-05-09 11:20:00,25.44,25.46,25.42,25.42,1900.0,15.5567,15.5689,15.5445,15.5445,1900.0
2008-05-09 11:25:00,25.45,25.5,25.45,25.47,2300.0,15.5628,15.5934,15.5628,15.575,2300.0
2008-05-09 11:30:00,25.49,25.49,25.43,25.43,1600.0,15.5873,15.5873,15.5506,15.5506,1600.0
2008-05-09 11:35:00,25.4,25.4,25.37,25.38,1600.0,15.5322,15.5322,15.5139,15.52,1600.0
2008-05-09 11:40:00,25.37,25.39,25.31,25.31,3500.0,15.5139,15.5261,15.4772,15.4772,3500.0
2008-05-09 11:45:00,25.33,25.37,25.33,25.37,600.0,15.4894,15.5139,15.4894,15.5139,600.0
2008-05-09 11:50:00,25.37,25.37,25.32,25.36,3500.0,15.5139,15.5139,15.4833,15.5078,3500.0
2008-05-09 11:55:00,25.37,25.4,25.36,25.38,2800.0,15.5139,15.5322,15.5078,15.52,2800.0
2008-05-09 12:00:00,25.39,25.43,25.39,25.43,2200.0,15.5261,15.5506,15.5261,15.5506,2200.0
2008-05-09 12:05:00,25.42,25.44,25.41,25.42,2800.0,15.5445,15.5567,15.5384,15.5445,2800.0
2008-05-09 12:10:00,25.42,25.47,25.42,25.46,3600.0,15.5445,15.575,15.5445,15.5689,3600.0
2008-05-09 12:15:00,25.44,25.51,25.44,25.49,5400.0,15.5567,15.5995,15.5567,15.5873,5400.0
2008-05-09 12:20:00,25.5,25.51,25.48,25.48,3600.0,15.5934,15.5995,15.5812,15.5812,3600.0
2008-05-09 12:25:00,25.47,25.48,25.47,25.48,2800.0,15.575,15.5812,15.575,15.5812,2800.0
2008-05-09 12:30:00,25.53,25.56,25.5,25.53,2500.0,15.6117,15.6301,15.5934,15.6117,2500.0
2008-05-09 12:35:00,25.51,25.53,25.5,25.52,2500.0,15.5995,15.6117,15.5934,15.6056,2500.0
2008-05-09 12:40:00,25.53,25.53,25.53,25.53,1000.0,15.6117,15.6117,15.6117,15.6117,1000.0
2008-05-09 12:45:00,25.53,25.55,25.52,25.54,2900.0,15.6117,15.624,15.6056,15.6179,2900.0
2008-05-09 12:50:00,25.52,25.54,25.51,25.52,1700.0,15.6056,15.6179,15.5995,15.6056,1700.0
2008-05-09 12:55:00,25.52,25.54,25.51,25.54,1800.0,15.6056,15.6179,15.5995,15.6179,1800.0
2008-05-09 13:00:00,25.52,25.53,25.49,25.53,2600.0,15.6056,15.6117,15.5873,15.6117,2600.0
2008-05-09 13:05:00,25.52,25.52,25.48,25.5,5200.0,15.6056,15.6056,15.5812,15.5934,5200.0
2008-05-09 13:10:00,25.5,25.5,25.46,25.47,2800.0,15.5934,15.5934,15.5689,15.575,2800.0
2008-05-09 13:15:00,25.45,25.48,25.45,25.48,2000.0,15.5628,15.5812,15.5628,15.5812,2000.0
2008-05-09 13:20:00,25.48,25.49,25.46,25.48,3000.0,15.5812,15.5873,15.5689,15.5812,3000.0
2008-05-09 13:25:00,25.48,25.48,25.45,25.47,2000.0,15.5812,15.5812,15.5628,15.575,2000.0
2008-05-09 13:30:00,25.45,25.46,25.44,25.45,4200.0,15.5628,15.5689,15.5567,15.5628,4200.0
2008-05-09 13:35:00,25.45,25.48,25.44,25.48,2600.0,15.5628,15.5812,15.5567,15.5812,2600.0
2008-05-09 13:40:00,25.48,25.49,25.47,25.49,1900.0,15.5812,15.5873,15.575,15.5873,1900.0
2008-05-09 13:45:00,25.49,25.52,25.48,25.5,3200.0,15.5873,15.6056,15.5812,15.5934,3200.0
2008-05-09 13:50:00,25.51,25.51,25.48,25.48,3400.0,15.5995,15.5995,15.5812,15.5812,3400.0
2008-05-09 13:55:00,25.49,25.56,25.48,25.54,5400.0,15.5873,15.6301,15.5812,15.6179,5400.0
2008-05-09 14:00:00,25.54,25.54,25.52,25.54,2300.0,15.6179,15.6179,15.6056,15.6179,2300.0
2008-05-09 14:05:00,25.53,25.53,25.5,25.5,4300.0,15.6117,15.6117,15.5934,15.5934,4300.0
2008-05-09 14:10:00,25.5,25.52,25.49,25.51,6600.0,15.5934,15.6056,15.5873,15.5995,6600.0
2008-05-09 14:15:00,25.51,25.54,25.5,25.52,7500.0,15.5995,15.6179,15.5934,15.6056,7500.0
2008-05-09 14:20:00,25.52,25.53,25.51,25.51,2200.0,15.6056,15.6117,15.5995,15.5995,2200.0
2008-05-09 14:25:00,25.52,25.55,25.52,25.52,2900.0,15.6056,15.624,15.6056,15.6056,2900.0
2008-05-09 14:30:00,25.51,25.54,25.51,25.54,6300.0,15.5995,15.6179,15.5995,15.6179,6300.0
2008-05-09 14:35:00,25.55,25.56,25.52,25.56,2300.0,15.624,15.6301,15.6056,15.6301,2300.0
2008-05-09 14:40:00,25.55,25.57,25.54,25.55,3000.0,15.624,15.6362,15.6179,15.624,3000.0
2008-05-09 14:45:00,25.55,25.57,25.52,25.52,4900.0,15.624,15.6362,15.6056,15.6056,4900.0
2008-05-09 14:50:00,25.52,25.55,25.52,25.54,4000.0,15.6056,15.624,15.6056,15.6179,4000.0
2008-05-09 14:55:00,25.54,25.6,25.54,25.6,9700.0,15.6179,15.6545,15.6179,15.6545,9700.0
2008-05-09 15:00:00,25.6,25.61,25.52,25.58,17300.0,15.6545,15.6607,15.6056,15.6423,17300.0
2008-05-09 15:05:00,25.58,25.68,25.57,25.63,21900.0,15.6423,15.7035,15.6362,15.6729,21900.0
2008-05-09 15:10:00,25.63,25.69,25.62,25.67,21400.0,15.6729,15.7096,15.6668,15.6973,21400.0
2008-05-09 15:15:00,25.66,25.67,25.6,25.62,15700.0,15.6912,15.6973,15.6545,15.6668,15700.0
2008-05-09 15:20:00,25.63,25.63,25.6,25.63,6100.0,15.6729,15.6729,15.6545,15.6729,6100.0
2008-05-09 15:25:00,25.63,25.67,25.63,25.65,9500.0,15.6729,15.6973,15.6729,15.6851,9500.0
2008-05-09 15:30:00,25.64,25.66,25.64,25.66,6100.0,15.679,15.6912,15.679,15.6912,6100.0
2008-05-09 15:35:00,25.66,25.67,25.64,25.64,6000.0,15.6912,15.6973,15.679,15.679,6000.0
2008-05-09 15:40:00,25.64,25.65,25.62,25.63,10100.0,15.679,15.6851,15.6668,15.6729,10100.0
2008-05-09 15:45:00,25.62,25.63,25.57,25.6,9400.0,15.6668,15.6729,15.6362,15.6545,9400.0
2008-05-09 15:50:00,25.62,25.62,25.5,25.51,11900.0,15.6668,15.6668,15.5934,15.5995,11900.0
2008-05-09 15:55:00,25.5,25.53,25.48,25.53,25300.0,15.5934,15.6117,15.5812,15.6117,25300.0
2008-05-12 09:30:00,25.6,25.74,25.6,25.74,1800.0,15.6545,15.7402,15.6545,15.7402,1800.0
2008-05-12 09:35:00,25.75,25.91,25.73,25.85,7500.0,15.7463,15.8441,15.734,15.8074,7500.0
2008-05-12 09:40:00,25.85,25.85,25.78,25.8,10800.0,15.8074,15.8074,15.7646,15.7768,10800.0
2008-05-12 09:45:00,25.8,25.85,25.78,25.83,6200.0,15.7768,15.8074,15.7646,15.7952,6200.0
2008-05-12 09:50:00,25.83,25.85,25.76,25.79,11300.0,15.7952,15.8074,15.7524,15.7707,11300.0
2008-05-12 09:55:00,25.83,25.83,25.8,25.83,3000.0,15.7952,15.7952,15.7768,15.7952,3000.0
2008-05-12 10:00:00,25.83,25.83,25.72,25.73,3700.0,15.7952,15.7952,15.7279,15.734,3700.0
2008-05-12 10:05:00,25.72,25.75,25.71,25.71,12100.0,15.7279,15.7463,15.7218,15.7218,12100.0
2008-05-12 10:10:00,25.71,25.81,25.71,25.72,25300.0,15.7218,15.783,15.7218,15.7279,25300.0
2008-05-12 10:15:00,25.75,25.8,25.75,25.8,10100.0,15.7463,15.7768,15.7463,15.7768,10100.0
2008-05-12 10:20:00,25.8,25.81,25.8,25.81,3000.0,15.7768,15.783,15.7768,15.783,3000.0
2008-05-12 10:25:00,25.81,25.86,25.81,25.83,3400.0,15.783,15.8135,15.783,15.7952,3400.0
2008-05-12 10:30:00,25.81,25.84,25.79,25.82,2700.0,15.783,15.8013,15.7707,15.7891,2700.0
2008-05-12 10:35:00,25.85,25.98,25.85,25.95,3600.0,15.8074,15.8869,15.8074,15.8686,3600.0
2008-05-12 10:40:00,25.98,25.98,25.93,25.95,5800.0,15.8869,15.8869,15.8563,15.8686,5800.0
2008-05-12 10:45:00,25.95,26.0,25.95,25.99,10000.0,15.8686,15.8991,15.8686,15.893,10000.0
2008-05-12 10:50:00,25.99,26.0,25.98,26.0,4700.0,15.893,15.8991,15.8869,15.8991,4700.0
2008-05-12 10:55:00,26.0,26.0,25.96,25.99,5400.0,15.8991,15.8991,15.8747,15.893,5400.0
2008-05-12 11:00:00,26.0,26.0,25.97,26.0,6400.0,15.8991,15.8991,15.8808,15.8991,6400.0
2008-05-12 11:05:00,26.0,26.0,25.98,25.99,3700.0,15.8991,15.8991,15.8869,15.893,3700.0
2008-05-12 11:10:00,26.0,26.0,25.99,26.0,3900.0,15.8991,15.8991,15.893,15.8991,3900.0
2008-05-12 11:15:00,25.99,26.0,25.97,25.97,3800.0,15.893,15.8991,15.8808,15.8808,3800.0
2008-05-12 11:20:00,25.99,26.0,25.98,26.0,5700.0,15.893,15.8991,15.8869,15.8991,5700.0
2008-05-12 11:25:00,26.0,26.05,26.0,26.05,4300.0,15.8991,15.9297,15.8991,15.9297,4300.0
2008-05-12 11:30:00,26.06,26.07,26.05,26.07,2200.0,15.9358,15.942,15.9297,15.942,2200.0
2008-05-12 11:35:00,26.05,26.06,26.03,26.04,2200.0,15.9297,15.9358,15.9175,15.9236,2200.0
2008-05-12 11:40:00,26.04,26.11,26.04,26.06,3600.0,15.9236,15.9664,15.9236,15.9358,3600.0
2008-05-12 11:45:00,26.07,26.08,26.0,26.08,7700.0,15.942,15.9481,15.8991,15.9481,7700.0
2008-05-12 11:50:00,26.09,26.12,26.09,26.1,3300.0,15.9542,15.9725,15.9542,15.9603,3300.0
2008-05-12 11:55:00,26.11,26.12,26.11,26.11,2600.0,15.9664,15.9725,15.9664,15.9664,2600.0
2008-05-12 12:00:00,26.11,26.14,26.1,26.14,6200.0,15.9664,15.9848,15.9603,15.9848,6200.0
2008-05-12 12:05:00,26.14,26.17,26.09,26.11,9300.0,15.9848,16.0031,15.9542,15.9664,9300.0
2008-05-12 12:10:00,26.1,26.17,26.09,26.09,5400.0,15.9603,16.0031,15.9542,15.9542,5400.0
2008-05-12 12:15:00,26.08,26.08,26.0,26.06,7600.0,15.9481,15.9481,15.8991,15.9358,7600.0
2008-05-12 12:20:00,26.06,26.07,26.04,26.05,6700.0,15.9358,15.942,15.9236,15.9297,6700.0
2008-05-12 12:25:00,26.04,26.11,26.04,26.11,2400.0,15.9236,15.9664,15.9236,15.9664,2400.0
2008-05-12 12:30:00,26.08,26.11,26.07,26.11,4500.0,15.9481,15.9664,15.942,15.9664,4500.0
2008-05-12 12:35:00,26.1,26.11,26.08,26.09,11700.0,15.9603,15.9664,15.9481,15.9542,11700.0
2008-05-12 12:40:00,26.09,26.11,26.09,26.11,7700.0,15.9542,15.9664,15.9542,15.9664,7700.0
2008-05-12 12:45:00,26.11,26.14,26.11,26.12,2400.0,15.9664,15.9848,15.9664,15.9725,2400.0
2008-05-12 12:50:00,26.12,26.13,26.11,26.11,2300.0,15.9725,15.9786,15.9664,15.9664,2300.0
2008-05-12 12:55:00,26.12,26.13,26.1,26.11,5100.0,15.9725,15.9786,15.9603,15.9664,5100.0
2008-05-12 13:00:00,26.1,26.11,26.1,26.1,1700.0,15.9603,15.9664,15.9603,15.9603,1700.0
2008-05-12 13:05:00,26.1,26.11,26.1,26.1,7200.0,15.9603,15.9664,15.9603,15.9603,7200.0
2008-05-12 13:10:00,26.1,26.11,26.09,26.1,3100.0,15.9603,15.9664,15.9542,15.9603,3100.0
2008-05-12 13:15:00,26.09,26.09,26.03,26.07,5600.0,15.9542,15.9542,15.9175,15.942,5600.0
2008-05-12 13:20:00,26.06,26.07,26.06,26.07,1600.0,15.9358,15.942,15.9358,15.942,1600.0
2008-05-12 13:25:00,26.06,26.07,26.02,26.02,6500.0,15.9358,15.942,15.9114,15.9114,6500.0
2008-05-12 13:30:00,26.01,26.07,25.96,26.05,15900.0,15.9053,15.942,15.8747,15.9297,15900.0
2008-05-12 13:35:00,26.05,26.06,25.97,25.98,10700.0,15.9297,15.9358,15.8808,15.8869,10700.0
2008-05-12 13:40:00,25.98,26.0,25.96,25.98,4900.0,15.8869,15.8991,15.8747,15.8869,4900.0
2008-05-12 13:45:00,25.97,26.02,25.97,26.01,3600.0,15.8808,15.9114,15.8808,15.9053,3600.0
2008-05-12 13:50:00,26.02,26.02,26.0,26.0,2100.0,15.9114,15.9114,15.8991,15.8991,2100.0
2008-05-12 13:55:00,26.0,26.01,25.99,25.99,2500.0,15.8991,15.9053,15.893,15.893,2500.0
2008-05-12 14:00:00,25.99,26.0,25.97,25.98,8500.0,15.893,15.8991,15.8808,15.8869,8500.0
2008-05-12 14:05:00,25.98,26.02,25.97,25.99,11200.0,15.8869,15.9114,15.8808,15.893,11200.0
2008-05-12 14:10:00,25.99,26.06,25.99,26.06,7900.0,15.893,15.9358,15.893,15.9358,7900.0
2008-05-12 14:15:00,26.05,26.09,26.05,26.09,3000.0,15.9297,15.9542,15.9297,15.9542,3000.0
2008-05-12 14:20:00,26.07,26.08,26.06,26.07,3800.0,15.942,15.9481,15.9358,15.942,3800.0
2008-05-12 14:25:00,26.08,26.13,26.08,26.11,6300.0,15.9481,15.9786,15.9481,15.9664,6300.0
2008-05-12 14:30:00,26.13,26.13,26.11,26.12,4600.0,15.9786,15.9786,15.9664,15.9725,4600.0
2008-05-12 14:35:00,26.12,26.12,26.11,26.12,4900.0,15.9725,15.9725,15.9664,15.9725,4900.0
2008-05-12 14:40:00,26.12,26.16,26.12,26.16,3300.0,15.9725,15.997,15.9725,15.997,3300.0
2008-05-12 14:45:00,26.14,26.18,26.14,26.18,2400.0,15.9848,16.0092,15.9848,16.0092,2400.0
2008-05-12 14:50:00,26.18,26.27,26.18,26.25,9000.0,16.0092,16.0643,16.0092,16.052,9000.0
2008-05-12 14:55:00,26.26,26.26,26.22,26.22,3500.0,16.0581,16.0581,16.0337,16.0337,3500.0
2008-05-12 15:00:00,26.22,26.22,26.14,26.16,7300.0,16.0337,16.0337,15.9848,15.997,7300.0
2008-05-12 15:05:00,26.16,26.16,26.12,26.12,8700.0,15.997,15.997,15.9725,15.9725,8700.0
2008-05-12 15:10:00,26.12,26.12,26.09,26.1,4000.0,15.9725,15.9725,15.9542,15.9603,4000.0
2008-05-12 15:15:00,26.09,26.11,26.09,26.09,3600.0,15.9542,15.9664,15.9542,15.9542,3600.0
2008-05-12 15:20:00,26.11,26.14,26.09,26.14,4900.0,15.9664,15.9848,15.9542,15.9848,4900.0
2008-05-12 15:25:00,26.13,26.13,26.09,26.12,5800.0,15.9786,15.9786,15.9542,15.9725,5800.0
2008-05-12 15:30:00,26.12,26.12,26.06,26.07,6600.0,15.9725,15.9725,15.9358,15.942,6600.0
2008-05-12 15:35:00,26.07,26.13,26.07,26.12,5800.0,15.942,15.9786,15.942,15.9725,5800.0
2008-05-12 15:40:00,26.13,26.16,26.12,26.16,7100.0,15.9786,15.997,15.9725,15.997,7100.0
2008-05-12 15:45:00,26.16,26.18,26.13,26.16,6200.0,15.997,16.0092,15.9786,15.997,6200.0
2008-05-12 15:50:00,26.16,26.18,26.14,26.17,6100.0,15.997,16.0092,15.9848,16.0031,6100.0
2008-05-12 15:55:00,26.18,26.23,26.17,26.2,15400.0,16.0092,16.0398,16.0031,16.0214,15400.0
2008-05-13 09:30:00,26.19,26.24,26.04,26.23,15500.0,16.0153,16.0459,15.9236,16.0398,15500.0
2008-05-13 09:35:00,26.23,26.23,26.08,26.08,3300.0,16.0398,16.0398,15.9481,15.9481,3300.0
2008-05-13 09:40:00,26.01,26.06,25.99,26.06,5000.0,15.9053,15.9358,15.893,15.9358,5000.0
2008-05-13 09:45:00,26.01,26.16,26.0,26.11,2800.0,15.9053,15.997,15.8991,15.9664,2800.0
2008-05-13 09:50:00,26.12,26.14,26.03,26.1,15200.0,15.9725,15.9848,15.9175,15.9603,15200.0
2008-05-13 09:55:00,26.1,26.13,26.05,26.08,8600.0,15.9603,15.9786,15.9297,15.9481,8600.0
2008-05-13 10:00:00,26.07,26.16,26.07,26.11,11000.0,15.942,15.997,15.942,15.9664,11000.0
2008-05-13 10:05:00,26.13,26.16,26.02,26.11,16900.0,15.9786,15.997,15.9114,15.9664,16900.0
2008-05-13 10:10:00,26.1,26.18,26.07,26.08,12900.0,15.9603,16.0092,15.942,15.9481,12900.0
2008-05-13 10:15:00,26.08,26.14,26.04,26.11,10900.0,15.9481,15.9848,15.9236,15.9664,10900.0
2008-05-13 10:20:00,26.1,26.15,26.1,26.13,4100.0,15.9603,15.9909,15.9603,15.9786,4100.0
2008-05-13 10:25:00,26.14,26.14,26.07,26.12,9300.0,15.9848,15.9848,15.942,15.9725,9300.0
2008-05-13 10:30:00,26.11,26.17,26.11,26.16,2100.0,15.9664,16.0031,15.9664,15.997,2100.0
2008-05-13 10:35:00,26.17,26.18,26.11,26.18,9500.0,16.0031,16.0092,15.9664,16.0092,9500.0
2008-05-13 10:40:00,26.18,26.18,26.15,26.15,2900.0,16.0092,16.0092,15.9909,15.9909,2900.0
2008-05-13 10:45:00,26.15,26.15,26.11,26.11,2900.0,15.9909,15.9909,15.9664,15.9664,2900.0
2008-05-13 10:50:00,26.11,26.12,26.11,26.11,3600.0,15.9664,15.9725,15.9664,15.9664,3600.0
2008-05-13 10:55:00,26.12,26.13,26.11,26.12,4000.0,15.9725,15.9786,15.9664,15.9725,4000.0
2008-05-13 11:00:00,26.11,26.2,26.09,26.15,12100.0,15.9664,16.0214,15.9542,15.9909,12100.0
2008-05-13 11:05:00,26.15,26.16,26.14,26.15,1500.0,15.9909,15.997,15.9848,15.9909,1500.0
2008-05-13 11:10:00,26.15,26.18,26.14,26.16,2600.0,15.9909,16.0092,15.9848,15.997,2600.0
2008-05-13 11:15:00,26.16,26.18,26.15,26.15,2800.0,15.997,16.0092,15.9909,15.9909,2800.0
2008-05-13 11:20:00,26.15,26.15,26.12,26.12,2300.0,15.9909,15.9909,15.9725,15.9725,2300.0
2008-05-13 11:25:00,26.12,26.17,26.1,26.13,15800.0,15.9725,16.0031,15.9603,15.9786,15800.0
2008-05-13 11:30:00,26.12,26.12,26.1,26.11,4400.0,15.9725,15.9725,15.9603,15.9664,4400.0
2008-05-13 11:35:00,26.1,26.15,26.08,26.09,10100.0,15.9603,15.9909,15.9481,15.9542,10100.0
2008-05-13 11:40:00,26.09,26.13,26.07,26.1,6300.0,15.9542,15.9786,15.942,15.9603,6300.0
2008-05-13 11:45:00,26.13,26.13,26.1,26.1,2000.0,15.9786,15.9786,15.9603,15.9603,2000.0
2008-05-13 11:50:00,26.12,26.14,26.11,26.14,4700.0,15.9725,15.9848,15.9664,15.9848,4700.0
2008-05-13 11:55:00,26.13,26.14,26.12,26.13,800.0,15.9786,15.9848,15.9725,15.9786,800.0
2008-05-13 12:00:00,26.13,26.19,26.13,26.19,3100.0,15.9786,16.0153,15.9786,16.0153,3100.0
2008-05-13 12:05:00,26.19,26.2,26.17,26.17,5300.0,16.0153,16.0214,16.0031,16.0031,5300.0
2008-05-13 12:10:00,26.18,26.19,26.14,26.16,11100.0,16.0092,16.0153,15.9848,15.997,11100.0
2008-05-13 12:15:00,26.14,26.16,26.14,26.16,1000.0,15.9848,15.997,15.9848,15.997,1000.0
2008-05-13 12:20:00,26.16,26.19,26.16,26.19,1200.0,15.997,16.0153,15.997,16.0153,1200.0
2008-05-13 12:25:00,26.19,26.21,26.19,26.21,2000.0,16.0153,16.0276,16.0153,16.0276,2000.0
2008-05-13 12:30:00,26.2,26.24,26.2,26.24,3800.0,16.0214,16.0459,16.0214,16.0459,3800.0
2008-05-13 12:35:00,26.23,26.25,26.2,26.2,5000.0,16.0398,16.052,16.0214,16.0214,5000.0
2008-05-13 12:40:00,26.21,26.21,26.16,26.16,4000.0,16.0276,16.0276,15.997,15.997,4000.0
2008-05-13 12:45:00,26.17,26.17,26.12,26.13,4200.0,16.0031,16.0031,15.9725,15.9786,4200.0
2008-05-13 12:50:00,26.12,26.14,26.12,26.14,3300.0,15.9725,15.9848,15.9725,15.9848,3300.0
2008-05-13 12:55:00,26.12,26.13,26.12,26.13,600.0,15.9725,15.9786,15.9725,15.9786,600.0
2008-05-13 13:00:00,26.12,26.12,26.07,26.1,4800.0,15.9725,15.9725,15.942,15.9603,4800.0
2008-05-13 13:05:00,26.1,26.11,26.09,26.1,7500.0,15.9603,15.9664,15.9542,15.9603,7500.0
2008-05-13 13:10:00,26.09,26.1,26.06,26.08,2700.0,15.9542,15.9603,15.9358,15.9481,2700.0
2008-05-13 13:15:00,26.07,26.08,26.06,26.07,1100.0,15.942,15.9481,15.9358,15.942,1100.0
2008-05-13 13:20:00,26.07,26.11,26.07,26.1,2800.0,15.942,15.9664,15.942,15.9603,2800.0
2008-05-13 13:25:00,26.1,26.1,26.08,26.09,3400.0,15.9603,15.9603,15.9481,15.9542,3400.0
2008-05-13 13:30:00,26.09,26.16,26.09,26.15,7300.0,15.9542,15.997,15.9542,15.9909,7300.0
2008-05-13 13:35:00,26.14,26.15,26.09,26.11,3100.0,15.9848,15.9909,15.9542,15.9664,3100.0
2008-05-13 13:40:00,26.1,26.13,26.1,26.11,2600.0,15.9603,15.9786,15.9603,15.9664,2600.0
2008-05-13 13:45:00,26.13,26.13,26.07,26.07,2700.0,15.9786,15.9786,15.942,15.942,2700.0
2008-05-13 13:50:00,26.07,26.1,26.07,26.09,4800.0,15.942,15.9603,15.942,15.9542,4800.0
2008-05-13 13:55:00,26.08,26.09,26.08,26.09,1400.0,15.9481,15.9542,15.9481,15.9542,1400.0
2008-05-13 14:00:00,26.09,26.14,26.08,26.11,6200.0,15.9542,15.9848,15.9481,15.9664,6200.0
2008-05-13 14:05:00,26.12,26.13,26.11,26.11,4600.0,15.9725,15.9786,15.9664,15.9664,4600.0
2008-05-13 14:10:00,26.09,26.09,26.06,26.07,1700.0,15.9542,15.9542,15.9358,15.942,1700.0
2008-05-13 14:15:00,26.06,26.08,26.06,26.07,2100.0,15.9358,15.9481,15.9358,15.942,2100.0
2008-05-13 14:20:00,26.08,26.08,26.06,26.06,2400.0,15.9481,15.9481,15.9358,15.9358,2400.0
2008-05-13 14:25:00,26.06,26.06,26.05,26.05,1800.0,15.9358,15.9358,15.9297,15.9297,1800.0
2008-05-13 14:30:00,26.06,26.07,26.06,26.06,2900.0,15.9358,15.942,15.9358,15.9358,2900.0
2008-05-13 14:35:00,26.07,26.09,26.07,26.08,4400.0,15.942,15.9542,15.942,15.9481,4400.0
2008-05-13 14:40:00,26.08,26.11,26.08,26.11,2200.0,15.9481,15.9664,15.9481,15.9664,2200.0
2008-05-13 14:45:00,26.11,26.13,26.1,26.11,9200.0,15.9664,15.9786,15.9603,15.9664,9200.0
2008-05-13 14:50:00,26.11,26.12,26.11,26.12,2400.0,15.9664,15.9725,15.9664,15.9725,2400.0
2008-05-13 14:55:00,26.12,26.15,26.12,26.14,3600.0,15.9725,15.9909,15.9725,15.9848,3600.0
2008-05-13 15:00:00,26.14,26.17,26.14,26.17,4500.0,15.9848,16.0031,15.9848,16.0031,4500.0
2008-05-13 15:05:00,26.15,26.15,26.14,26.15,4800.0,15.9909,15.9909,15.9848,15.9909,4800.0
2008-05-13 15:10:00,26.16,26.16,26.09,26.1,9900.0,15.997,15.997,15.9542,15.9603,9900.0
2008-05-13 15:15:00,26.1,26.12,26.05,26.08,12000.0,15.9603,15.9725,15.9297,15.9481,12000.0
2008-05-13 15:20:00,26.06,26.07,26.04,26.05,4200.0,15.9358,15.942,15.9236,15.9297,4200.0
2008-05-13 15:25:00,26.04,26.08,26.03,26.08,8300.0,15.9236,15.9481,15.9175,15.9481,8300.0
2008-05-13 15:30:00,26.07,26.08,26.04,26.04,2300.0,15.942,15.9481,15.9236,15.9236,2300.0
2008-05-13 15:35:00,26.04,26.07,26.04,26.06,6400.0,15.9236,15.942,15.9236,15.9358,6400.0
2008-05-13 15:40:00,26.05,26.06,26.03,26.04,3300.0,15.9297,15.9358,15.9175,15.9236,3300.0
2008-05-13 15:45:00,26.04,26.04,26.01,26.01,3000.0,15.9236,15.9236,15.9053,15.9053,3000.0
2008-05-13 15:50:00,26.01,26.06,26.01,26.05,6000.0,15.9053,15.9358,15.9053,15.9297,6000.0
2008-05-13 15:55:00,26.06,26.15,26.05,26.1,27900.0,15.9358,15.9909,15.9297,15.9603,27900.0
2008-05-14 09:30:00,26.12,26.21,26.12,26.15,7500.0,15.9725,16.0276,15.9725,15.9909,7500.0
2008-05-14 09:35:00,26.18,26.38,26.18,26.37,9200.0,16.0092,16.1315,16.0092,16.1254,9200.0
2008-05-14 09:40:00,26.38,26.43,26.37,26.37,6300.0,16.1315,16.1621,16.1254,16.1254,6300.0
2008-05-14 09:45:00,26.36,26.42,26.3,26.38,6900.0,16.1193,16.156,16.0826,16.1315,6900.0
2008-05-14 09:50:00,26.38,26.45,26.38,26.43,4100.0,16.1315,16.1743,16.1315,16.1621,4100.0
2008-05-14 09:55:00,26.43,26.44,26.41,26.43,3100.0,16.1621,16.1682,16.1499,16.1621,3100.0
2008-05-14 10:00:00,26.41,26.43,26.39,26.41,3100.0,16.1499,16.1621,16.1376,16.1499,3100.0
2008-05-14 10:05:00,26.41,26.46,26.41,26.45,6300.0,16.1499,16.1804,16.1499,16.1743,6300.0
2008-05-14 10:10:00,26.47,26.47,26.44,26.45,4000.0,16.1866,16.1866,16.1682,16.1743,4000.0
2008-05-14 10:15:00,26.44,26.45,26.42,26.43,6500.0,16.1682,16.1743,16.156,16.1621,6500.0
2008-05-14 10:20:00,26.41,26.42,26.41,26.42,2300.0,16.1499,16.156,16.1499,16.156,2300.0
2008-05-14 10:25:00,26.42,26.46,26.42,26.43,7800.0,16.156,16.1804,16.156,16.1621,7800.0
2008-05-14 10:30:00,26.42,26.46,26.42,26.46,3600.0,16.156,16.1804,16.156,16.1804,3600.0
2008-05-14 10:35:00,26.44,26.47,26.44,26.45,4000.0,16.1682,16.1866,16.1682,16.1743,4000.0
2008-05-14 10:40:00,26.45,26.47,26.44,26.46,2700.0,16.1743,16.1866,16.1682,16.1804,2700.0
2008-05-14 10:45:00,26.45,26.46,26.41,26.42,5100.0,16.1743,16.1804,16.1499,16.156,5100.0
2008-05-14 10:50:00,26.42,26.46,26.41,26.42,6100.0,16.156,16.1804,16.1499,16.156,6100.0
2008-05-14 10:55:00,26.41,26.42,26.37,26.39,5000.0,16.1499,16.156,16.1254,16.1376,5000.0
2008-05-14 11:00:00,26.39,26.42,26.38,26.42,7500.0,16.1376,16.156,16.1315,16.156,7500.0
2008-05-14 11:05:00,26.42,26.46,26.4,26.46,3500.0,16.156,16.1804,16.1437,16.1804,3500.0
2008-05-14 11:10:00,26.44,26.46,26.43,26.45,4500.0,16.1682,16.1804,16.1621,16.1743,4500.0
2008-05-14 11:15:00,26.46,26.47,26.44,26.44,3100.0,16.1804,16.1866,16.1682,16.1682,3100.0
2008-05-14 11:20:00,26.46,26.46,26.44,26.45,2000.0,16.1804,16.1804,16.1682,16.1743,2000.0
2008-05-14 11:25:00,26.44,26.5,26.44,26.5,8300.0,16.1682,16.2049,16.1682,16.2049,8300.0
2008-05-14 11:30:00,26.49,26.5,26.47,26.47,1100.0,16.1988,16.2049,16.1866,16.1866,1100.0
2008-05-14 11:35:00,26.49,26.49,26.48,26.48,700.0,16.1988,16.1988,16.1927,16.1927,700.0
2008-05-14 11:40:00,26.48,26.53,26.47,26.52,16600.0,16.1927,16.2232,16.1866,16.2171,16600.0
2008-05-14 11:45:00,26.51,26.53,26.49,26.52,2400.0,16.211,16.2232,16.1988,16.2171,2400.0
2008-05-14 11:50:00,26.52,26.53,26.48,26.49,4400.0,16.2171,16.2232,16.1927,16.1988,4400.0
2008-05-14 11:55:00,26.49,26.52,26.49,26.52,1400.0,16.1988,16.2171,16.1988,16.2171,1400.0
2008-05-14 12:00:00,26.52,26.53,26.5,26.53,3300.0,16.2171,16.2232,16.2049,16.2232,3300.0
2008-05-14 12:05:00,26.53,26.53,26.52,26.52,2000.0,16.2232,16.2232,16.2171,16.2171,2000.0
2008-05-14 12:10:00,26.52,26.55,26.52,26.54,3400.0,16.2171,16.2355,16.2171,16.2294,3400.0
2008-05-14 12:15:00,26.55,26.55,26.54,26.54,1900.0,16.2355,16.2355,16.2294,16.2294,1900.0
2008-05-14 12:20:00,26.54,26.58,26.48,26.48,11300.0,16.2294,16.2538,16.1927,16.1927,11300.0
2008-05-14 12:25:00,26.49,26.49,26.44,26.45,2000.0,16.1988,16.1988,16.1682,16.1743,2000.0
2008-05-14 12:30:00,26.45,26.46,26.43,26.45,1300.0,16.1743,16.1804,16.1621,16.1743,1300.0
2008-05-14 12:35:00,26.44,26.44,26.42,26.42,1900.0,16.1682,16.1682,16.156,16.156,1900.0
2008-05-14 12:40:00,26.44,26.47,26.43,26.44,11300.0,16.1682,16.1866,16.1621,16.1682,11300.0
2008-05-14 12:45:00,26.43,26.44,26.43,26.43,1000.0,16.1621,16.1682,16.1621,16.1621,1000.0
2008-05-14 12:50:00,26.43,26.45,26.43,26.44,900.0,16.1621,16.1743,16.1621,16.1682,900.0
2008-05-14 12:55:00,26.44,26.44,26.43,26.43,1300.0,16.1682,16.1682,16.1621,16.1621,1300.0
2008-05-14 13:00:00,26.44,26.45,26.43,26.43,3600.0,16.1682,16.1743,16.1621,16.1621,3600.0
2008-05-14 13:05:00,26.43,26.44,26.41,26.41,6300.0,16.1621,16.1682,16.1499,16.1499,6300.0
2008-05-14 13:10:00,26.41,26.44,26.41,26.44,3000.0,16.1499,16.1682,16.1499,16.1682,3000.0
2008-05-14 13:15:00,26.44,26.47,26.44,26.47,4600.0,16.1682,16.1866,16.1682,16.1866,4600.0
2008-05-14 13:20:00,26.45,26.47,26.45,26.45,4900.0,16.1743,16.1866,16.1743,16.1743,4900.0
2008-05-14 13:25:00,26.45,26.47,26.45,26.46,1000.0,16.1743,16.1866,16.1743,16.1804,1000.0
2008-05-14 13:30:00,26.47,26.51,26.46,26.5,3100.0,16.1866,16.211,16.1804,16.2049,3100.0
2008-05-14 13:35:00,26.5,26.51,26.5,26.5,1200.0,16.2049,16.211,16.2049,16.2049,1200.0
2008-05-14 13:40:00,26.5,26.54,26.5,26.54,1400.0,16.2049,16.2294,16.2049,16.2294,1400.0
2008-05-14 13:45:00,26.54,26.54,26.52,26.53,2500.0,16.2294,16.2294,16.2171,16.2232,2500.0
2008-05-14 13:50:00,26.55,26.55,26.51,26.51,3600.0,16.2355,16.2355,16.211,16.211,3600.0
2008-05-14 13:55:00,26.5,26.58,26.49,26.51,11600.0,16.2049,16.2538,16.1988,16.211,11600.0
2008-05-14 14:00:00,26.52,26.54,26.5,26.5,1300.0,16.2171,16.2294,16.2049,16.2049,1300.0
2008-05-14 14:05:00,26.53,26.53,26.5,26.52,3300.0,16.2232,16.2232,16.2049,16.2171,3300.0
2008-05-14 14:10:00,26.53,26.53,26.51,26.53,2100.0,16.2232,16.2232,16.211,16.2232,2100.0
2008-05-14 14:15:00,26.52,26.54,26.51,26.53,1100.0,16.2171,16.2294,16.211,16.2232,1100.0
2008-05-14 14:20:00,26.54,26.54,26.52,26.52,900.0,16.2294,16.2294,16.2171,16.2171,900.0
2008-05-14 14:25:00,26.51,26.54,26.51,26.54,2200.0,16.211,16.2294,16.211,16.2294,2200.0
2008-05-14 14:30:00,26.54,26.58,26.53,26.57,7000.0,16.2294,16.2538,16.2232,16.2477,7000.0
2008-05-14 14:35:00,26.57,26.59,26.55,26.55,3800.0,16.2477,16.2599,16.2355,16.2355,3800.0
2008-05-14 14:40:00,26.55,26.56,26.54,26.54,3100.0,16.2355,16.2416,16.2294,16.2294,3100.0
2008-05-14 14:45:00,26.55,26.55,26.53,26.54,1300.0,16.2355,16.2355,16.2232,16.2294,1300.0
2008-05-14 14:50:00,26.54,26.54,26.51,26.52,2800.0,16.2294,16.2294,16.211,16.2171,2800.0
2008-05-14 14:55:00,26.51,26.52,26.5,26.5,4200.0,16.211,16.2171,16.2049,16.2049,4200.0
2008-05-14 15:00:00,26.5,26.51,26.48,26.51,4800.0,16.2049,16.211,16.1927,16.211,4800.0
2008-05-14 15:05:00,26.5,26.53,26.47,26.47,6000.0,16.2049,16.2232,16.1866,16.1866,6000.0
2008-05-14 15:10:00,26.48,26.51,26.48,26.51,6800.0,16.1927,16.211,16.1927,16.211,6800.0
2008-05-14 15:15:00,26.51,26.51,26.5,26.51,2800.0,16.211,16.211,16.2049,16.211,2800.0
2008-05-14 15:20:00,26.5,26.52,26.43,26.46,13500.0,16.2049,16.2171,16.1621,16.1804,13500.0
2008-05-14 15:25:00,26.46,26.49,26.46,26.48,5000.0,16.1804,16.1988,16.1804,16.1927,5000.0
2008-05-14 15:30:00,26.48,26.48,26.46,26.48,8100.0,16.1927,16.1927,16.1804,16.1927,8100.0
2008-05-14 15:35:00,26.47,26.47,26.45,26.46,5300.0,16.1866,16.1866,16.1743,16.1804,5300.0
2008-05-14 15:40:00,26.46,26.52,26.46,26.5,11800.0,16.1804,16.2171,16.1804,16.2049,11800.0
2008-05-14 15:45:00,26.49,26.52,26.48,26.51,2800.0,16.1988,16.2171,16.1927,16.211,2800.0
2008-05-14 15:50:00,26.51,26.51,26.45,26.5,9400.0,16.211,16.211,16.1743,16.2049,9400.0
2008-05-14 15:55:00,26.5,26.52,26.48,26.5,7600.0,16.2049,16.2171,16.1927,16.2049,7600.0
2008-05-15 09:30:00,26.59,26.59,26.47,26.47,4300.0,16.2599,16.2599,16.1866,16.1866,4300.0
2008-05-15 09:35:00,26.44,26.44,26.28,26.28,4600.0,16.1682,16.1682,16.0704,16.0704,4600.0
2008-05-15 09:40:00,26.28,26.3,26.09,26.13,13000.0,16.0704,16.0826,15.9542,15.9786,13000.0
2008-05-15 09:45:00,26.12,26.15,26.02,26.14,12000.0,15.9725,15.9909,15.9114,15.9848,12000.0
2008-05-15 09:50:00,26.16,26.21,26.16,26.2,6700.0,15.997,16.0276,15.997,16.0214,6700.0
2008-05-15 09:55:00,26.18,26.25,26.18,26.23,5800.0,16.0092,16.052,16.0092,16.0398,5800.0
2008-05-15 10:00:00,26.25,26.26,26.17,26.18,9400.0,16.052,16.0581,16.0031,16.0092,9400.0
2008-05-15 10:05:00,26.2,26.22,26.18,26.21,5300.0,16.0214,16.0337,16.0092,16.0276,5300.0
2008-05-15 10:10:00,26.21,26.22,26.12,26.12,5300.0,16.0276,16.0337,15.9725,15.9725,5300.0
2008-05-15 10:15:00,26.14,26.16,26.13,26.15,4100.0,15.9848,15.997,15.9786,15.9909,4100.0
2008-05-15 10:20:00,26.17,26.18,26.14,26.15,9200.0,16.0031,16.0092,15.9848,15.9909,9200.0
2008-05-15 10:25:00,26.15,26.17,26.15,26.16,1300.0,15.9909,16.0031,15.9909,15.997,1300.0
2008-05-15 10:30:00,26.17,26.23,26.17,26.23,12600.0,16.0031,16.0398,16.0031,16.0398,12600.0
2008-05-15 10:35:00,26.22,26.23,26.2,26.23,4900.0,16.0337,16.0398,16.0214,16.0398,4900.0
2008-05-15 10:40:00,26.23,26.23,26.2,26.2,5300.0,16.0398,16.0398,16.0214,16.0214,5300.0
2008-05-15 10:45:00,26.2,26.22,26.19,26.21,12000.0,16.0214,16.0337,16.0153,16.0276,12000.0
2008-05-15 10:50:00,26.22,26.24,26.18,26.19,4700.0,16.0337,16.0459,16.0092,16.0153,4700.0
2008-05-15 10:55:00,26.18,26.2,26.16,26.17,11800.0,16.0092,16.0214,15.997,16.0031,11800.0
2008-05-15 11:00:00,26.17,26.2,26.17,26.2,5500.0,16.0031,16.0214,16.0031,16.0214,5500.0
2008-05-15 11:05:00,26.2,26.23,26.16,26.17,4100.0,16.0214,16.0398,15.997,16.0031,4100.0
2008-05-15 11:10:00,26.17,26.17,26.16,26.17,2000.0,16.0031,16.0031,15.997,16.0031,2000.0
2008-05-15 11:15:00,26.18,26.18,26.13,26.14,2800.0,16.0092,16.0092,15.9786,15.9848,2800.0
2008-05-15 11:20:00,26.13,26.14,26.11,26.14,12400.0,15.9786,15.9848,15.9664,15.9848,12400.0
2008-05-15 11:25:00,26.12,26.14,26.11,26.13,3700.0,15.9725,15.9848,15.9664,15.9786,3700.0
2008-05-15 11:30:00,26.13,26.2,26.13,26.19,4300.0,15.9786,16.0214,15.9786,16.0153,4300.0
2008-05-15 11:35:00,26.19,26.19,26.18,26.18,1900.0,16.0153,16.0153,16.0092,16.0092,1900.0
2008-05-15 11:40:00,26.17,26.17,26.15,26.16,2700.0,16.0031,16.0031,15.9909,15.997,2700.0
2008-05-15 11:45:00,26.16,26.16,26.15,26.16,3000.0,15.997,15.997,15.9909,15.997,3000.0
2008-05-15 11:50:00,26.19,26.19,26.15,26.17,700.0,16.0153,16.0153,15.9909,16.0031,700.0
2008-05-15 11:55:00,26.17,26.18,26.17,26.18,1000.0,16.0031,16.0092,16.0031,16.0092,1000.0
2008-05-15 12:00:00,26.17,26.2,26.17,26.2,2400.0,16.0031,16.0214,16.0031,16.0214,2400.0
2008-05-15 12:05:00,26.23,26.25,26.23,26.25,3900.0,16.0398,16.052,16.0398,16.052,3900.0
2008-05-15 12:10:00,26.24,26.25,26.24,26.25,2900.0,16.0459,16.052,16.0459,16.052,2900.0
2008-05-15 12:15:00,26.27,26.27,26.22,26.23,1700.0,16.0643,16.0643,16.0337,16.0398,1700.0
2008-05-15 12:20:00,26.23,26.32,26.22,26.3,4200.0,16.0398,16.0948,16.0337,16.0826,4200.0
2008-05-15 12:25:00,26.31,26.34,26.3,26.33,3100.0,16.0887,16.1071,16.0826,16.1009,3100.0
2008-05-15 12:30:00,26.33,26.35,26.33,26.35,3300.0,16.1009,16.1132,16.1009,16.1132,3300.0
2008-05-15 12:35:00,26.36,26.4,26.36,26.4,1100.0,16.1193,16.1437,16.1193,16.1437,1100.0
2008-05-15 12:40:00,26.43,26.51,26.38,26.4,18700.0,16.1621,16.211,16.1315,16.1437,18700.0
2008-05-15 12:45:00,26.41,26.44,26.4,26.44,1700.0,16.1499,16.1682,16.1437,16.1682,1700.0
2008-05-15 12:50:00,26.43,26.5,26.43,26.48,5500.0,16.1621,16.2049,16.1621,16.1927,5500.0
2008-05-15 12:55:00,26.48,26.48,26.42,26.44,3100.0,16.1927,16.1927,16.156,16.1682,3100.0
2008-05-15 13:00:00,26.45,26.5,26.45,26.49,1900.0,16.1743,16.2049,16.1743,16.1988,1900.0
2008-05-15 13:05:00,26.49,26.52,26.48,26.48,3200.0,16.1988,16.2171,16.1927,16.1927,3200.0
2008-05-15 13:10:00,26.46,26.5,26.46,26.5,3800.0,16.1804,16.2049,16.1804,16.2049,3800.0
2008-05-15 13:15:00,26.48,26.5,26.47,26.48,2800.0,16.1927,16.2049,16.1866,16.1927,2800.0
2008-05-15 13:20:00,26.46,26.5,26.46,26.49,1300.0,16.1804,16.2049,16.1804,16.1988,1300.0
2008-05-15 13:25:00,26.5,26.5,26.49,26.5,8500.0,16.2049,16.2049,16.1988,16.2049,8500.0
2008-05-15 13:30:00,26.5,26.5,26.49,26.5,2600.0,16.2049,16.2049,16.1988,16.2049,2600.0
2008-05-15 13:35:00,26.49,26.5,26.4,26.41,7300.0,16.1988,16.2049,16.1437,16.1499,7300.0
2008-05-15 13:40:00,26.4,26.44,26.39,26.42,5400.0,16.1437,16.1682,16.1376,16.156,5400.0
2008-05-15 13:45:00,26.42,26.43,26.41,26.43,2300.0,16.156,16.1621,16.1499,16.1621,2300.0
2008-05-15 13:50:00,26.42,26.42,26.39,26.4,1300.0,16.156,16.156,16.1376,16.1437,1300.0
2008-05-15 13:55:00,26.39,26.4,26.39,26.39,6400.0,16.1376,16.1437,16.1376,16.1376,6400.0
2008-05-15 14:00:00,26.38,26.38,26.32,26.36,5500.0,16.1315,16.1315,16.0948,16.1193,5500.0
2008-05-15 14:05:00,26.34,26.36,26.33,26.36,2100.0,16.1071,16.1193,16.1009,16.1193,2100.0
2008-05-15 14:10:00,26.35,26.41,26.35,26.38,5100.0,16.1132,16.1499,16.1132,16.1315,5100.0
2008-05-15 14:15:00,26.39,26.4,26.34,26.34,12400.0,16.1376,16.1437,16.1071,16.1071,12400.0
2008-05-15 14:20:00,26.33,26.39,26.31,26.33,6400.0,16.1009,16.1376,16.0887,16.1009,6400.0
2008-05-15 14:25:00,26.34,26.36,26.22,26.25,10800.0,16.1071,16.1193,16.0337,16.052,10800.0
2008-05-15 14:30:00,26.25,26.28,26.25,26.28,2700.0,16.052,16.0704,16.052,16.0704,2700.0
2008-05-15 14:35:00,26.28,26.29,26.25,26.26,11400.0,16.0704,16.0765,16.052,16.0581,11400.0
2008-05-15 14:40:00,26.23,26.3,26.23,26.28,10500.0,16.0398,16.0826,16.0398,16.0704,10500.0
2008-05-15 14:45:00,26.28,26.29,26.21,26.21,10100.0,16.0704,16.0765,16.0276,16.0276,10100.0
2008-05-15 14:50:00,26.25,26.26,26.19,26.24,15700.0,16.052,16.0581,16.0153,16.0459,15700.0
2008-05-15 14:55:00,26.24,26.27,26.21,26.21,5200.0,16.0459,16.0643,16.0276,16.0276,5200.0
2008-05-15 15:00:00,26.23,26.25,26.23,26.24,7400.0,16.0398,16.052,16.0398,16.0459,7400.0
2008-05-15 15:05:00,26.26,26.31,26.24,26.28,12100.0,16.0581,16.0887,16.0459,16.0704,12100.0
2008-05-15 15:10:00,26.29,26.32,26.22,26.25,12300.0,16.0765,16.0948,16.0337,16.052,12300.0
2008-05-15 15:15:00,26.25,26.27,26.25,26.25,4700.0,16.052,16.0643,16.052,16.052,4700.0
2008-05-15 15:20:00,26.25,26.29,26.22,26.26,19100.0,16.052,16.0765,16.0337,16.0581,19100.0
2008-05-15 15:25:00,26.27,26.3,26.26,26.3,5100.0,16.0643,16.0826,16.0581,16.0826,5100.0
2008-05-15 15:30:00,26.3,26.31,26.23,26.25,16500.0,16.0826,16.0887,16.0398,16.052,16500.0
2008-05-15 15:35:00,26.24,26.3,26.24,26.28,8900.0,16.0459,16.0826,16.0459,16.0704,8900.0
2008-05-15 15:40:00,26.28,26.35,26.26,26.35,11600.0,16.0704,16.1132,16.0581,16.1132,11600.0
2008-05-15 15:45:00,26.35,26.38,26.34,26.37,12500.0,16.1132,16.1315,16.1071,16.1254,12500.0
2008-05-15 15:50:00,26.37,26.37,26.33,26.33,10300.0,16.1254,16.1254,16.1009,16.1009,10300.0
2008-05-15 15:55:00,26.33,26.4,26.32,26.33,26500.0,16.1009,16.1437,16.0948,16.1009,26500.0
2008-05-16 09:30:00,26.5,26.5,26.06,26.13,8900.0,16.2049,16.2049,15.9358,15.9786,8900.0
2008-05-16 09:35:00,26.2,26.23,26.17,26.23,1900.0,16.0214,16.0398,16.0031,16.0398,1900.0
2008-05-16 09:40:00,26.16,26.18,26.12,26.17,6600.0,15.997,16.0092,15.9725,16.0031,6600.0
2008-05-16 09:45:00,26.13,26.21,26.12,26.21,2900.0,15.9786,16.0276,15.9725,16.0276,2900.0
2008-05-16 09:50:00,26.21,26.28,26.12,26.16,12700.0,16.0276,16.0704,15.9725,15.997,12700.0
2008-05-16 09:55:00,26.17,26.21,26.11,26.18,19900.0,16.0031,16.0276,15.9664,16.0092,19900.0
2008-05-16 10:00:00,26.16,26.16,26.04,26.09,16800.0,15.997,15.997,15.9236,15.9542,16800.0
2008-05-16 10:05:00,26.07,26.1,26.05,26.09,7500.0,15.942,15.9603,15.9297,15.9542,7500.0
2008-05-16 10:10:00,26.09,26.14,26.04,26.1,9000.0,15.9542,15.9848,15.9236,15.9603,9000.0
2008-05-16 10:15:00,26.11,26.19,26.1,26.19,6600.0,15.9664,16.0153,15.9603,16.0153,6600.0
2008-05-16 10:20:00,26.15,26.16,26.1,26.15,4400.0,15.9909,15.997,15.9603,15.9909,4400.0
2008-05-16 10:25:00,26.16,26.2,26.14,26.18,1800.0,15.997,16.0214,15.9848,16.0092,1800.0
2008-05-16 10:30:00,26.17,26.18,26.15,26.15,5600.0,16.0031,16.0092,15.9909,15.9909,5600.0
2008-05-16 10:35:00,26.16,26.17,26.16,26.16,1300.0,15.997,16.0031,15.997,15.997,1300.0
2008-05-16 10:40:00,26.17,26.19,26.15,26.18,2400.0,16.0031,16.0153,15.9909,16.0092,2400.0
2008-05-16 10:45:00,26.18,26.18,26.16,26.17,2800.0,16.0092,16.0092,15.997,16.0031,2800.0
2008-05-16 10:50:00,26.16,26.17,26.15,26.17,2000.0,15.997,16.0031,15.9909,16.0031,2000.0
2008-05-16 10:55:00,26.18,26.19,26.16,26.16,1100.0,16.0092,16.0153,15.997,15.997,1100.0
2008-05-16 11:00:00,26.17,26.19,26.16,26.16,2700.0,16.0031,16.0153,15.997,15.997,2700.0
2008-05-16 11:05:00,26.16,26.2,26.16,26.19,3200.0,15.997,16.0214,15.997,16.0153,3200.0
2008-05-16 11:10:00,26.19,26.19,26.17,26.19,800.0,16.0153,16.0153,16.0031,16.0153,800.0
2008-05-16 11:15:00,26.18,26.2,26.17,26.19,800.0,16.0092,16.0214,16.0031,16.0153,800.0
2008-05-16 11:20:00,26.2,26.2,26.16,26.2,2800.0,16.0214,16.0214,15.997,16.0214,2800.0
2008-05-16 11:25:00,26.2,26.2,26.18,26.18,4300.0,16.0214,16.0214,16.0092,16.0092,4300.0
2008-05-16 11:30:00,26.19,26.2,26.18,26.2,3400.0,16.0153,16.0214,16.0092,16.0214,3400.0
2008-05-16 11:35:00,26.2,26.2,26.16,26.16,3000.0,16.0214,16.0214,15.997,15.997,3000.0
2008-05-16 11:40:00,26.17,26.17,26.08,26.09,5800.0,16.0031,16.0031,15.9481,15.9542,5800.0
2008-05-16 11:45:00,26.08,26.08,26.05,26.06,6700.0,15.9481,15.9481,15.9297,15.9358,6700.0
2008-05-16 11:50:00,26.06,26.06,26.05,26.05,4000.0,15.9358,15.9358,15.9297,15.9297,4000.0
2008-05-16 11:55:00,26.06,26.06,26.05,26.06,3800.0,15.9358,15.9358,15.9297,15.9358,3800.0
2008-05-16 12:00:00,26.06,26.07,26.05,26.06,6700.0,15.9358,15.942,15.9297,15.9358,6700.0
2008-05-16 12:05:00,26.07,26.1,26.07,26.1,1100.0,15.942,15.9603,15.942,15.9603,1100.0
2008-05-16 12:10:00,26.1,26.13,26.1,26.13,1700.0,15.9603,15.9786,15.9603,15.9786,1700.0
2008-05-16 12:15:00,26.15,26.16,26.13,26.15,1000.0,15.9909,15.997,15.9786,15.9909,1000.0
2008-05-16 12:20:00,26.15,26.15,26.1,26.12,5400.0,15.9909,15.9909,15.9603,15.9725,5400.0
2008-05-16 12:25:00,26.13,26.16,26.12,26.13,2700.0,15.9786,15.997,15.9725,15.9786,2700.0
2008-05-16 12:30:00,26.16,26.18,26.15,26.15,3400.0,15.997,16.0092,15.9909,15.9909,3400.0
2008-05-16 12:35:00,26.15,26.17,26.14,26.16,2200.0,15.9909,16.0031,15.9848,15.997,2200.0
2008-05-16 12:40:00,26.16,26.18,26.14,26.16,5700.0,15.997,16.0092,15.9848,15.997,5700.0
2008-05-16 12:45:00,26.16,26.19,26.16,26.18,800.0,15.997,16.0153,15.997,16.0092,800.0
2008-05-16 12:50:00,26.19,26.19,26.18,26.19,1700.0,16.0153,16.0153,16.0092,16.0153,1700.0
2008-05-16 12:55:00,26.18,26.19,26.18,26.19,1200.0,16.0092,16.0153,16.0092,16.0153,1200.0
2008-05-16 13:00:00,26.18,26.2,26.16,26.2,5700.0,16.0092,16.0214,15.997,16.0214,5700.0
2008-05-16 13:05:00,26.2,26.2,26.19,26.2,1000.0,16.0214,16.0214,16.0153,16.0214,1000.0
2008-05-16 13:10:00,26.19,26.2,26.17,26.17,2000.0,16.0153,16.0214,16.0031,16.0031,2000.0
2008-05-16 13:15:00,26.15,26.15,26.14,26.15,700.0,15.9909,15.9909,15.9848,15.9909,700.0
2008-05-16 13:20:00,26.13,26.19,26.11,26.17,1400.0,15.9786,16.0153,15.9664,16.0031,1400.0
2008-05-16 13:25:00,26.18,26.19,26.17,26.17,700.0,16.0092,16.0153,16.0031,16.0031,700.0
2008-05-16 13:30:00,26.16,26.17,26.15,26.17,800.0,15.997,16.0031,15.9909,16.0031,800.0
2008-05-16 13:35:00,26.16,26.17,26.13,26.13,1100.0,15.997,16.0031,15.9786,15.9786,1100.0
2008-05-16 13:40:00,26.16,26.16,26.13,26.14,2100.0,15.997,15.997,15.9786,15.9848,2100.0
2008-05-16 13:45:00,26.14,26.15,26.14,26.14,700.0,15.9848,15.9909,15.9848,15.9848,700.0
2008-05-16 13:50:00,26.14,26.14,26.1,26.13,1200.0,15.9848,15.9848,15.9603,15.9786,1200.0
2008-05-16 13:55:00,26.14,26.16,26.13,26.15,3100.0,15.9848,15.997,15.9786,15.9909,3100.0
2008-05-16 14:00:00,26.15,26.15,26.1,26.1,3500.0,15.9909,15.9909,15.9603,15.9603,3500.0
2008-05-16 14:05:00,26.1,26.12,26.09,26.12,2400.0,15.9603,15.9725,15.9542,15.9725,2400.0
2008-05-16 14:10:00,26.13,26.17,26.13,26.16,3400.0,15.9786,16.0031,15.9786,15.997,3400.0
2008-05-16 14:15:00,26.16,26.17,26.13,26.14,2400.0,15.997,16.0031,15.9786,15.9848,2400.0
2008-05-16 14:20:00,26.14,26.19,26.14,26.18,3100.0,15.9848,16.0153,15.9848,16.0092,3100.0
2008-05-16 14:25:00,26.18,26.19,26.15,26.17,3000.0,16.0092,16.0153,15.9909,16.0031,3000.0
2008-05-16 14:30:00,26.17,26.17,26.14,26.14,3800.0,16.0031,16.0031,15.9848,15.9848,3800.0
2008-05-16 14:35:00,26.14,26.17,26.14,26.14,2800.0,15.9848,16.0031,15.9848,15.9848,2800.0
2008-05-16 14:40:00,26.14,26.19,26.14,26.19,2300.0,15.9848,16.0153,15.9848,16.0153,2300.0
2008-05-16 14:45:00,26.19,26.2,26.18,26.18,5600.0,16.0153,16.0214,16.0092,16.0092,5600.0
2008-05-16 14:50:00,26.18,26.2,26.18,26.2,4500.0,16.0092,16.0214,16.0092,16.0214,4500.0
2008-05-16 14:55:00,26.2,26.2,26.18,26.18,5300.0,16.0214,16.0214,16.0092,16.0092,5300.0
2008-05-16 15:00:00,26.18,26.18,26.12,26.12,5100.0,16.0092,16.0092,15.9725,15.9725,5100.0
2008-05-16 15:05:00,26.12,26.18,26.12,26.18,4700.0,15.9725,16.0092,15.9725,16.0092,4700.0
2008-05-16 15:10:00,26.17,26.18,26.15,26.15,4400.0,16.0031,16.0092,15.9909,15.9909,4400.0
2008-05-16 15:15:00,26.15,26.17,26.15,26.17,3900.0,15.9909,16.0031,15.9909,16.0031,3900.0
2008-05-16 15:20:00,26.16,26.18,26.16,26.17,3900.0,15.997,16.0092,15.997,16.0031,3900.0
2008-05-16 15:25:00,26.18,26.19,26.14,26.14,8700.0,16.0092,16.0153,15.9848,15.9848,8700.0
2008-05-16 15:30:00,26.14,26.15,26.12,26.15,3600.0,15.9848,15.9909,15.9725,15.9909,3600.0
2008-05-16 15:35:00,26.15,26.19,26.14,26.18,3300.0,15.9909,16.0153,15.9848,16.0092,3300.0
2008-05-16 15:40:00,26.19,26.2,26.16,26.17,6700.0,16.0153,16.0214,15.997,16.0031,6700.0
2008-05-16 15:45:00,26.14,26.15,26.13,26.14,7000.0,15.9848,15.9909,15.9786,15.9848,7000.0
2008-05-16 15:50:00,26.15,26.15,26.13,26.14,9500.0,15.9909,15.9909,15.9786,15.9848,9500.0
2008-05-16 15:55:00,26.14,26.15,26.1,26.13,16800.0,15.9848,15.9909,15.9603,15.9786,16800.0
2008-05-19 09:30:00,26.16,26.24,26.16,26.24,1400.0,15.997,16.0459,15.997,16.0459,1400.0
2008-05-19 09:35:00,26.19,26.19,26.19,26.19,200.0,16.0153,16.0153,16.0153,16.0153,200.0
2008-05-19 09:40:00,26.19,26.22,26.16,26.21,6500.0,16.0153,16.0337,15.997,16.0276,6500.0
2008-05-19 09:45:00,26.17,26.18,26.15,26.16,4100.0,16.0031,16.0092,15.9909,15.997,4100.0
2008-05-19 09:50:00,26.16,26.18,26.12,26.12,17700.0,15.997,16.0092,15.9725,15.9725,17700.0
2008-05-19 09:55:00,26.12,26.12,26.04,26.07,5800.0,15.9725,15.9725,15.9236,15.942,5800.0
2008-05-19 10:00:00,26.06,26.1,26.03,26.04,8800.0,15.9358,15.9603,15.9175,15.9236,8800.0
2008-05-19 10:05:00,26.05,26.06,25.99,26.02,8000.0,15.9297,15.9358,15.893,15.9114,8000.0
2008-05-19 10:10:00,26.04,26.04,26.02,26.02,2200.0,15.9236,15.9236,15.9114,15.9114,2200.0
2008-05-19 10:15:00,26.02,26.02,25.97,25.98,6000.0,15.9114,15.9114,15.8808,15.8869,6000.0
2008-05-19 10:20:00,26.01,26.02,25.97,26.0,4000.0,15.9053,15.9114,15.8808,15.8991,4000.0
2008-05-19 10:25:00,25.97,26.0,25.95,25.95,2700.0,15.8808,15.8991,15.8686,15.8686,2700.0
2008-05-19 10:30:00,25.99,26.04,25.98,26.03,10200.0,15.893,15.9236,15.8869,15.9175,10200.0
2008-05-19 10:35:00,26.03,26.13,26.03,26.09,7500.0,15.9175,15.9786,15.9175,15.9542,7500.0
2008-05-19 10:40:00,26.08,26.08,26.03,26.03,1600.0,15.9481,15.9481,15.9175,15.9175,1600.0
2008-05-19 10:45:00,26.05,26.11,26.01,26.11,10200.0,15.9297,15.9664,15.9053,15.9664,10200.0
2008-05-19 10:50:00,26.1,26.13,26.08,26.11,6000.0,15.9603,15.9786,15.9481,15.9664,6000.0
2008-05-19 10:55:00,26.11,26.11,26.07,26.11,2200.0,15.9664,15.9664,15.942,15.9664,2200.0
2008-05-19 11:00:00,26.09,26.12,26.08,26.08,2800.0,15.9542,15.9725,15.9481,15.9481,2800.0
2008-05-19 11:05:00,26.11,26.12,26.07,26.08,4100.0,15.9664,15.9725,15.942,15.9481,4100.0
2008-05-19 11:10:00,26.11,26.14,26.09,26.11,1800.0,15.9664,15.9848,15.9542,15.9664,1800.0
2008-05-19 11:15:00,26.11,26.15,26.11,26.15,5200.0,15.9664,15.9909,15.9664,15.9909,5200.0
2008-05-19 11:20:00,26.18,26.22,26.17,26.21,3900.0,16.0092,16.0337,16.0031,16.0276,3900.0
2008-05-19 11:25:00,26.21,26.23,26.19,26.21,1800.0,16.0276,16.0398,16.0153,16.0276,1800.0
2008-05-19 11:30:00,26.21,26.27,26.19,26.25,5500.0,16.0276,16.0643,16.0153,16.052,5500.0
2008-05-19 11:35:00,26.25,26.31,26.23,26.31,4700.0,16.052,16.0887,16.0398,16.0887,4700.0
2008-05-19 11:40:00,26.3,26.35,26.3,26.35,4100.0,16.0826,16.1132,16.0826,16.1132,4100.0
2008-05-19 11:45:00,26.34,26.34,26.3,26.3,4200.0,16.1071,16.1071,16.0826,16.0826,4200.0
2008-05-19 11:50:00,26.32,26.34,26.29,26.29,3200.0,16.0948,16.1071,16.0765,16.0765,3200.0
2008-05-19 11:55:00,26.32,26.32,26.26,26.27,3100.0,16.0948,16.0948,16.0581,16.0643,3100.0
2008-05-19 12:00:00,26.3,26.31,26.26,26.3,2700.0,16.0826,16.0887,16.0581,16.0826,2700.0
2008-05-19 12:05:00,26.29,26.31,26.27,26.27,1900.0,16.0765,16.0887,16.0643,16.0643,1900.0
2008-05-19 12:10:00,26.29,26.3,26.27,26.3,2500.0,16.0765,16.0826,16.0643,16.0826,2500.0
2008-05-19 12:15:00,26.28,26.31,26.27,26.31,3700.0,16.0704,16.0887,16.0643,16.0887,3700.0
2008-05-19 12:20:00,26.31,26.32,26.3,26.31,1800.0,16.0887,16.0948,16.0826,16.0887,1800.0
2008-05-19 12:25:00,26.29,26.33,26.29,26.31,2400.0,16.0765,16.1009,16.0765,16.0887,2400.0
2008-05-19 12:30:00,26.32,26.36,26.3,26.35,5300.0,16.0948,16.1193,16.0826,16.1132,5300.0
2008-05-19 12:35:00,26.33,26.35,26.32,26.34,3600.0,16.1009,16.1132,16.0948,16.1071,3600.0
2008-05-19 12:40:00,26.34,26.34,26.3,26.32,3000.0,16.1071,16.1071,16.0826,16.0948,3000.0
2008-05-19 12:45:00,26.31,26.33,26.28,26.3,5900.0,16.0887,16.1009,16.0704,16.0826,5900.0
2008-05-19 12:50:00,26.28,26.36,26.28,26.3,11400.0,16.0704,16.1193,16.0704,16.0826,11400.0
2008-05-19 12:55:00,26.33,26.36,26.31,26.31,4200.0,16.1009,16.1193,16.0887,16.0887,4200.0
2008-05-19 13:00:00,26.32,26.32,26.3,26.31,2900.0,16.0948,16.0948,16.0826,16.0887,2900.0
2008-05-19 13:05:00,26.31,26.32,26.31,26.31,3600.0,16.0887,16.0948,16.0887,16.0887,3600.0
2008-05-19 13:10:00,26.32,26.32,26.27,26.3,5200.0,16.0948,16.0948,16.0643,16.0826,5200.0
2008-05-19 13:15:00,26.3,26.32,26.3,26.3,2300.0,16.0826,16.0948,16.0826,16.0826,2300.0
2008-05-19 13:20:00,26.32,26.32,26.28,26.31,3500.0,16.0948,16.0948,16.0704,16.0887,3500.0
2008-05-19 13:25:00,26.32,26.36,26.31,26.34,4200.0,16.0948,16.1193,16.0887,16.1071,4200.0
2008-05-19 13:30:00,26.38,26.38,26.34,26.34,5000.0,16.1315,16.1315,16.1071,16.1071,5000.0
2008-05-19 13:35:00,26.34,26.38,26.33,26.35,2800.0,16.1071,16.1315,16.1009,16.1132,2800.0
2008-05-19 13:40:00,26.35,26.35,26.29,26.3,4000.0,16.1132,16.1132,16.0765,16.0826,4000.0
2008-05-19 13:45:00,26.31,26.33,26.29,26.32,3100.0,16.0887,16.1009,16.0765,16.0948,3100.0
2008-05-19 13:50:00,26.32,26.38,26.3,26.38,9500.0,16.0948,16.1315,16.0826,16.1315,9500.0
2008-05-19 13:55:00,26.36,26.41,26.35,26.39,13200.0,16.1193,16.1499,16.1132,16.1376,13200.0
2008-05-19 14:00:00,26.36,26.38,26.3,26.3,6900.0,16.1193,16.1315,16.0826,16.0826,6900.0
2008-05-19 14:05:00,26.31,26.35,26.31,26.34,5400.0,16.0887,16.1132,16.0887,16.1071,5400.0
2008-05-19 14:10:00,26.31,26.33,26.28,26.29,3100.0,16.0887,16.1009,16.0704,16.0765,3100.0
2008-05-19 14:15:00,26.29,26.31,26.2,26.29,16000.0,16.0765,16.0887,16.0214,16.0765,16000.0
2008-05-19 14:20:00,26.25,26.25,26.2,26.25,5600.0,16.052,16.052,16.0214,16.052,5600.0
2008-05-19 14:25:00,26.25,26.26,26.19,26.23,5400.0,16.052,16.0581,16.0153,16.0398,5400.0
2008-05-19 14:30:00,26.21,26.29,26.21,26.26,2400.0,16.0276,16.0765,16.0276,16.0581,2400.0
2008-05-19 14:35:00,26.27,26.28,26.24,26.28,3700.0,16.0643,16.0704,16.0459,16.0704,3700.0
2008-05-19 14:40:00,26.28,26.28,26.25,26.27,2600.0,16.0704,16.0704,16.052,16.0643,2600.0
2008-05-19 14:45:00,26.27,26.28,26.25,26.28,6300.0,16.0643,16.0704,16.052,16.0704,6300.0
2008-05-19 14:50:00,26.28,26.36,26.27,26.35,10100.0,16.0704,16.1193,16.0643,16.1132,10100.0
2008-05-19 14:55:00,26.36,26.36,26.33,26.34,3500.0,16.1193,16.1193,16.1009,16.1071,3500.0
2008-05-19 15:00:00,26.32,26.33,26.3,26.31,2900.0,16.0948,16.1009,16.0826,16.0887,2900.0
2008-05-19 15:05:00,26.32,26.32,26.3,26.31,3200.0,16.0948,16.0948,16.0826,16.0887,3200.0
2008-05-19 15:10:00,26.3,26.32,26.3,26.31,4100.0,16.0826,16.0948,16.0826,16.0887,4100.0
2008-05-19 15:15:00,26.29,26.3,26.26,26.27,3700.0,16.0765,16.0826,16.0581,16.0643,3700.0
2008-05-19 15:20:00,26.28,26.28,26.27,26.27,4000.0,16.0704,16.0704,16.0643,16.0643,4000.0
2008-05-19 15:25:00,26.28,26.28,26.27,26.27,3100.0,16.0704,16.0704,16.0643,16.0643,3100.0
2008-05-19 15:30:00,26.28,26.29,26.24,26.27,9400.0,16.0704,16.0765,16.0459,16.0643,9400.0
2008-05-19 15:35:00,26.24,26.25,26.22,26.24,15600.0,16.0459,16.052,16.0337,16.0459,15600.0
2008-05-19 15:40:00,26.23,26.27,26.2,26.26,15300.0,16.0398,16.0643,16.0214,16.0581,15300.0
2008-05-19 15:45:00,26.26,26.28,26.21,26.25,9500.0,16.0581,16.0704,16.0276,16.052,9500.0
2008-05-19 15:50:00,26.25,26.28,26.24,26.27,10200.0,16.052,16.0704,16.0459,16.0643,10200.0
2008-05-19 15:55:00,26.27,26.29,26.26,26.26,11600.0,16.0643,16.0765,16.0581,16.0581,11600.0
2008-05-20 09:30:00,26.15,26.24,26.13,26.16,4000.0,15.9909,16.0459,15.9786,15.997,4000.0
2008-05-20 09:35:00,26.12,26.14,26.02,26.02,1400.0,15.9725,15.9848,15.9114,15.9114,1400.0
2008-05-20 09:40:00,26.01,26.08,25.95,26.06,5000.0,15.9053,15.9481,15.8686,15.9358,5000.0
2008-05-20 09:45:00,26.08,26.11,26.08,26.1,3400.0,15.9481,15.9664,15.9481,15.9603,3400.0
2008-05-20 09:50:00,26.11,26.11,26.09,26.09,2300.0,15.9664,15.9664,15.9542,15.9542,2300.0
2008-05-20 09:55:00,26.08,26.08,26.0,26.0,3900.0,15.9481,15.9481,15.8991,15.8991,3900.0
2008-05-20 10:00:00,26.0,26.01,25.95,25.95,3600.0,15.8991,15.9053,15.8686,15.8686,3600.0
2008-05-20 10:05:00,25.95,25.98,25.94,25.96,3100.0,15.8686,15.8869,15.8625,15.8747,3100.0
2008-05-20 10:10:00,25.95,25.99,25.9,25.99,5400.0,15.8686,15.893,15.838,15.893,5400.0
2008-05-20 10:15:00,26.01,26.01,25.97,25.98,5300.0,15.9053,15.9053,15.8808,15.8869,5300.0
2008-05-20 10:20:00,26.0,26.03,25.95,25.98,12600.0,15.8991,15.9175,15.8686,15.8869,12600.0
2008-05-20 10:25:00,25.96,26.04,25.96,26.03,13700.0,15.8747,15.9236,15.8747,15.9175,13700.0
2008-05-20 10:30:00,26.02,26.06,25.99,25.99,9300.0,15.9114,15.9358,15.893,15.893,9300.0
2008-05-20 10:35:00,25.96,26.03,25.96,25.99,5000.0,15.8747,15.9175,15.8747,15.893,5000.0
2008-05-20 10:40:00,26.01,26.05,26.01,26.03,8500.0,15.9053,15.9297,15.9053,15.9175,8500.0
2008-05-20 10:45:00,26.05,26.07,26.0,26.05,3500.0,15.9297,15.942,15.8991,15.9297,3500.0
2008-05-20 10:50:00,26.05,26.09,26.01,26.07,11600.0,15.9297,15.9542,15.9053,15.942,11600.0
2008-05-20 10:55:00,26.05,26.08,26.05,26.08,1400.0,15.9297,15.9481,15.9297,15.9481,1400.0
2008-05-20 11:00:00,26.07,26.08,26.04,26.07,4300.0,15.942,15.9481,15.9236,15.942,4300.0
2008-05-20 11:05:00,26.05,26.07,25.97,25.97,16000.0,15.9297,15.942,15.8808,15.8808,16000.0
2008-05-20 11:10:00,25.98,25.99,25.98,25.99,2200.0,15.8869,15.893,15.8869,15.893,2200.0
2008-05-20 11:15:00,25.99,26.01,25.98,26.0,6700.0,15.893,15.9053,15.8869,15.8991,6700.0
2008-05-20 11:20:00,26.01,26.03,26.01,26.02,500.0,15.9053,15.9175,15.9053,15.9114,500.0
2008-05-20 11:25:00,26.02,26.05,26.02,26.05,2900.0,15.9114,15.9297,15.9114,15.9297,2900.0
2008-05-20 11:30:00,26.05,26.07,26.03,26.03,2900.0,15.9297,15.942,15.9175,15.9175,2900.0
2008-05-20 11:35:00,26.03,26.04,26.0,26.02,8500.0,15.9175,15.9236,15.8991,15.9114,8500.0
2008-05-20 11:40:00,26.02,26.02,26.01,26.01,900.0,15.9114,15.9114,15.9053,15.9053,900.0
2008-05-20 11:45:00,26.01,26.04,26.0,26.01,8700.0,15.9053,15.9236,15.8991,15.9053,8700.0
2008-05-20 11:50:00,26.03,26.04,26.02,26.03,1900.0,15.9175,15.9236,15.9114,15.9175,1900.0
2008-05-20 11:55:00,26.03,26.03,26.0,26.01,8400.0,15.9175,15.9175,15.8991,15.9053,8400.0
2008-05-20 12:00:00,26.02,26.05,26.02,26.04,1500.0,15.9114,15.9297,15.9114,15.9236,1500.0
2008-05-20 12:05:00,26.05,26.06,26.05,26.06,2000.0,15.9297,15.9358,15.9297,15.9358,2000.0
2008-05-20 12:10:00,26.06,26.06,26.06,26.06,1600.0,15.9358,15.9358,15.9358,15.9358,1600.0
2008-05-20 12:15:00,26.07,26.09,26.06,26.08,5000.0,15.942,15.9542,15.9358,15.9481,5000.0
2008-05-20 12:20:00,26.09,26.22,26.09,26.22,10600.0,15.9542,16.0337,15.9542,16.0337,10600.0
2008-05-20 12:25:00,26.2,26.22,26.17,26.17,4900.0,16.0214,16.0337,16.0031,16.0031,4900.0
2008-05-20 12:30:00,26.18,26.18,26.18,26.18,500.0,16.0092,16.0092,16.0092,16.0092,500.0
2008-05-20 12:35:00,26.19,26.21,26.17,26.21,3000.0,16.0153,16.0276,16.0031,16.0276,3000.0
2008-05-20 12:40:00,26.2,26.21,26.18,26.18,3900.0,16.0214,16.0276,16.0092,16.0092,3900.0
2008-05-20 12:45:00,26.18,26.19,26.18,26.18,1300.0,16.0092,16.0153,16.0092,16.0092,1300.0
2008-05-20 12:50:00,26.18,26.18,26.14,26.14,3300.0,16.0092,16.0092,15.9848,15.9848,3300.0
2008-05-20 12:55:00,26.14,26.14,26.11,26.11,10600.0,15.9848,15.9848,15.9664,15.9664,10600.0
2008-05-20 13:00:00,26.11,26.12,26.11,26.11,700.0,15.9664,15.9725,15.9664,15.9664,700.0
2008-05-20 13:05:00,26.11,26.12,26.1,26.1,8500.0,15.9664,15.9725,15.9603,15.9603,8500.0
2008-05-20 13:10:00,26.11,26.12,26.1,26.11,4400.0,15.9664,15.9725,15.9603,15.9664,4400.0
2008-05-20 13:15:00,26.11,26.11,26.1,26.11,3200.0,15.9664,15.9664,15.9603,15.9664,3200.0
2008-05-20 13:20:00,26.1,26.1,26.08,26.1,4600.0,15.9603,15.9603,15.9481,15.9603,4600.0
2008-05-20 13:25:00,26.12,26.12,26.1,26.11,1300.0,15.9725,15.9725,15.9603,15.9664,1300.0
2008-05-20 13:30:00,26.1,26.1,26.08,26.08,5400.0,15.9603,15.9603,15.9481,15.9481,5400.0
2008-05-20 13:35:00,26.08,26.08,26.08,26.08,400.0,15.9481,15.9481,15.9481,15.9481,400.0
2008-05-20 13:40:00,26.08,26.09,26.06,26.09,4700.0,15.9481,15.9542,15.9358,15.9542,4700.0
2008-05-20 13:45:00,26.1,26.11,26.08,26.11,4100.0,15.9603,15.9664,15.9481,15.9664,4100.0
2008-05-20 13:50:00,26.12,26.12,26.08,26.08,4800.0,15.9725,15.9725,15.9481,15.9481,4800.0
2008-05-20 13:55:00,26.09,26.09,26.05,26.08,5700.0,15.9542,15.9542,15.9297,15.9481,5700.0
2008-05-20 14:00:00,26.08,26.1,26.07,26.07,4400.0,15.9481,15.9603,15.942,15.942,4400.0
2008-05-20 14:05:00,26.08,26.09,26.05,26.06,5700.0,15.9481,15.9542,15.9297,15.9358,5700.0
2008-05-20 14:10:00,26.06,26.08,26.06,26.06,1000.0,15.9358,15.9481,15.9358,15.9358,1000.0
2008-05-20 14:15:00,26.06,26.06,26.05,26.05,6100.0,15.9358,15.9358,15.9297,15.9297,6100.0
2008-05-20 14:20:00,26.05,26.06,26.05,26.05,600.0,15.9297,15.9358,15.9297,15.9297,600.0
2008-05-20 14:25:00,26.06,26.06,26.0,26.0,15700.0,15.9358,15.9358,15.8991,15.8991,15700.0
2008-05-20 14:30:00,26.0,26.01,26.0,26.01,3300.0,15.8991,15.9053,15.8991,15.9053,3300.0
2008-05-20 14:35:00,26.0,26.02,26.0,26.02,2900.0,15.8991,15.9114,15.8991,15.9114,2900.0
2008-05-20 14:40:00,26.02,26.05,26.02,26.02,6400.0,15.9114,15.9297,15.9114,15.9114,6400.0
2008-05-20 14:45:00,26.02,26.04,26.01,26.02,7800.0,15.9114,15.9236,15.9053,15.9114,7800.0
2008-05-20 14:50:00,26.02,26.03,26.02,26.02,5700.0,15.9114,15.9175,15.9114,15.9114,5700.0
2008-05-20 14:55:00,26.02,26.02,26.01,26.01,8900.0,15.9114,15.9114,15.9053,15.9053,8900.0
2008-05-20 15:00:00,26.01,26.02,26.0,26.01,13200.0,15.9053,15.9114,15.8991,15.9053,13200.0
2008-05-20 15:05:00,26.01,26.04,26.01,26.01,6700.0,15.9053,15.9236,15.9053,15.9053,6700.0
2008-05-20 15:10:00,26.02,26.05,26.01,26.04,5300.0,15.9114,15.9297,15.9053,15.9236,5300.0
2008-05-20 15:15:00,26.03,26.06,26.02,26.05,5400.0,15.9175,15.9358,15.9114,15.9297,5400.0
2008-05-20 15:20:00,26.06,26.07,26.03,26.06,5800.0,15.9358,15.942,15.9175,15.9358,5800.0
2008-05-20 15:25:00,26.05,26.06,26.02,26.02,6400.0,15.9297,15.9358,15.9114,15.9114,6400.0
2008-05-20 15:30:00,26.02,26.02,26.0,26.0,18000.0,15.9114,15.9114,15.8991,15.8991,18000.0
2008-05-20 15:35:00,26.0,26.03,25.99,26.02,10200.0,15.8991,15.9175,15.893,15.9114,10200.0
2008-05-20 15:40:00,26.02,26.07,26.01,26.05,13600.0,15.9114,15.942,15.9053,15.9297,13600.0
2008-05-20 15:45:00,26.05,26.17,26.05,26.09,11800.0,15.9297,16.0031,15.9297,15.9542,11800.0
2008-05-20 15:50:00,26.07,26.11,26.04,26.04,11100.0,15.942,15.9664,15.9236,15.9236,11100.0
2008-05-20 15:55:00,26.04,26.05,25.99,26.01,20600.0,15.9236,15.9297,15.893,15.9053,20600.0
2008-05-21 09:30:00,25.3,25.42,25.09,25.1,24800.0,15.4711,15.5445,15.3427,15.3488,24800.0
2008-05-21 09:35:00,25.09,25.15,24.83,25.15,28200.0,15.3427,15.3794,15.1837,15.3794,28200.0
2008-05-21 09:40:00,25.12,25.15,25.0,25.0,23400.0,15.361,15.3794,15.2876,15.2876,23400.0
2008-05-21 09:45:00,25.01,25.13,25.0,25.12,20600.0,15.2938,15.3671,15.2876,15.361,20600.0
2008-05-21 09:50:00,25.11,25.23,25.11,25.19,21600.0,15.3549,15.4283,15.3549,15.4038,21600.0
2008-05-21 09:55:00,25.19,25.24,25.17,25.21,21900.0,15.4038,15.4344,15.3916,15.4161,21900.0
2008-05-21 10:00:00,25.2,25.3,25.18,25.29,24000.0,15.4099,15.4711,15.3977,15.465,24000.0
2008-05-21 10:05:00,25.27,25.29,25.2,25.22,17600.0,15.4527,15.465,15.4099,15.4222,17600.0
2008-05-21 10:10:00,25.2,25.26,25.19,25.25,14500.0,15.4099,15.4466,15.4038,15.4405,14500.0
2008-05-21 10:15:00,25.22,25.22,25.12,25.17,17600.0,15.4222,15.4222,15.361,15.3916,17600.0
2008-05-21 10:20:00,25.16,25.23,25.16,25.2,11200.0,15.3855,15.4283,15.3855,15.4099,11200.0
2008-05-21 10:25:00,25.2,25.29,25.19,25.27,15500.0,15.4099,15.465,15.4038,15.4527,15500.0
2008-05-21 10:30:00,25.25,25.31,25.18,25.31,22100.0,15.4405,15.4772,15.3977,15.4772,22100.0
2008-05-21 10:35:00,25.29,25.39,25.29,25.38,19700.0,15.465,15.5261,15.465,15.52,19700.0
2008-05-21 10:40:00,25.37,25.39,25.36,25.37,12800.0,15.5139,15.5261,15.5078,15.5139,12800.0
2008-05-21 10:45:00,25.38,25.38,25.27,25.27,10100.0,15.52,15.52,15.4527,15.4527,10100.0
2008-05-21 10:50:00,25.3,25.3,25.22,25.24,11500.0,15.4711,15.4711,15.4222,15.4344,11500.0
2008-05-21 10:55:00,25.22,25.22,25.13,25.13,15400.0,15.4222,15.4222,15.3671,15.3671,15400.0
2008-05-21 11:00:00,25.14,25.14,25.04,25.06,10400.0,15.3733,15.3733,15.3121,15.3243,10400.0
2008-05-21 11:05:00,25.06,25.06,25.0,25.02,8100.0,15.3243,15.3243,15.2876,15.2999,8100.0
2008-05-21 11:10:00,25.02,25.05,25.02,25.04,6600.0,15.2999,15.3182,15.2999,15.3121,6600.0
2008-05-21 11:15:00,25.05,25.06,25.03,25.04,13300.0,15.3182,15.3243,15.306,15.3121,13300.0
2008-05-21 11:20:00,25.05,25.06,25.01,25.02,7300.0,15.3182,15.3243,15.2938,15.2999,7300.0
2008-05-21 11:25:00,25.03,25.04,25.01,25.03,6900.0,15.306,15.3121,15.2938,15.306,6900.0
2008-05-21 11:30:00,25.02,25.03,25.0,25.02,6000.0,15.2999,15.306,15.2876,15.2999,6000.0
2008-05-21 11:35:00,25.02,25.03,25.0,25.01,8200.0,15.2999,15.306,15.2876,15.2938,8200.0
2008-05-21 11:40:00,25.01,25.02,25.0,25.01,6100.0,15.2938,15.2999,15.2876,15.2938,6100.0
2008-05-21 11:45:00,25.01,25.02,25.0,25.02,4900.0,15.2938,15.2999,15.2876,15.2999,4900.0
2008-05-21 11:50:00,25.01,25.03,25.0,25.02,10000.0,15.2938,15.306,15.2876,15.2999,10000.0
2008-05-21 11:55:00,25.02,25.02,25.0,25.02,7800.0,15.2999,15.2999,15.2876,15.2999,7800.0
2008-05-21 12:00:00,25.01,25.03,25.0,25.02,6900.0,15.2938,15.306,15.2876,15.2999,6900.0
2008-05-21 12:05:00,25.02,25.02,25.0,25.01,10000.0,15.2999,15.2999,15.2876,15.2938,10000.0
2008-05-21 12:10:00,25.0,25.01,25.0,25.0,2400.0,15.2876,15.2938,15.2876,15.2876,2400.0
2008-05-21 12:15:00,25.0,25.01,25.0,25.01,8900.0,15.2876,15.2938,15.2876,15.2938,8900.0
2008-05-21 12:20:00,25.0,25.01,25.0,25.01,5400.0,15.2876,15.2938,15.2876,15.2938,5400.0
2008-05-21 12:25:00,25.0,25.01,25.0,25.0,5600.0,15.2876,15.2938,15.2876,15.2876,5600.0
2008-05-21 12:30:00,25.01,25.01,25.0,25.01,4800.0,15.2938,15.2938,15.2876,15.2938,4800.0
2008-05-21 12:35:00,25.0,25.02,25.0,25.01,9900.0,15.2876,15.2999,15.2876,15.2938,9900.0
2008-05-21 12:40:00,25.02,25.05,25.01,25.05,7300.0,15.2999,15.3182,15.2938,15.3182,7300.0
2008-05-21 12:45:00,25.05,25.1,25.05,25.07,3500.0,15.3182,15.3488,15.3182,15.3304,3500.0
2008-05-21 12:50:00,25.08,25.08,25.04,25.06,3400.0,15.3366,15.3366,15.3121,15.3243,3400.0
2008-05-21 12:55:00,25.07,25.09,25.06,25.07,1900.0,15.3304,15.3427,15.3243,15.3304,1900.0
2008-05-21 13:00:00,25.07,25.07,25.03,25.03,3100.0,15.3304,15.3304,15.306,15.306,3100.0
2008-05-21 13:05:00,25.04,25.05,25.01,25.02,3800.0,15.3121,15.3182,15.2938,15.2999,3800.0
2008-05-21 13:10:00,25.03,25.05,25.02,25.02,2500.0,15.306,15.3182,15.2999,15.2999,2500.0
2008-05-21 13:15:00,25.03,25.05,25.02,25.02,2700.0,15.306,15.3182,15.2999,15.2999,2700.0
2008-05-21 13:20:00,25.02,25.04,25.01,25.02,2400.0,15.2999,15.3121,15.2938,15.2999,2400.0
2008-05-21 13:25:00,25.01,25.03,25.01,25.03,3500.0,15.2938,15.306,15.2938,15.306,3500.0
2008-05-21 13:30:00,25.02,25.05,25.02,25.04,3900.0,15.2999,15.3182,15.2999,15.3121,3900.0
2008-05-21 13:35:00,25.05,25.07,25.05,25.05,4200.0,15.3182,15.3304,15.3182,15.3182,4200.0
2008-05-21 13:40:00,25.07,25.07,25.04,25.05,3300.0,15.3304,15.3304,15.3121,15.3182,3300.0
2008-05-21 13:45:00,25.05,25.06,25.04,25.04,3000.0,15.3182,15.3243,15.3121,15.3121,3000.0
2008-05-21 13:50:00,25.04,25.06,25.02,25.05,5000.0,15.3121,15.3243,15.2999,15.3182,5000.0
2008-05-21 13:55:00,25.06,25.06,25.05,25.05,8000.0,15.3243,15.3243,15.3182,15.3182,8000.0
2008-05-21 14:00:00,25.06,25.07,25.01,25.03,28200.0,15.3243,15.3304,15.2938,15.306,28200.0
2008-05-21 14:05:00,25.04,25.05,25.0,25.02,7900.0,15.3121,15.3182,15.2876,15.2999,7900.0
2008-05-21 14:10:00,25.02,25.03,25.0,25.02,10700.0,15.2999,15.306,15.2876,15.2999,10700.0
2008-05-21 14:15:00,25.02,25.02,25.0,25.0,13700.0,15.2999,15.2999,15.2876,15.2876,13700.0
2008-05-21 14:20:00,25.0,25.02,25.0,25.0,18800.0,15.2876,15.2999,15.2876,15.2876,18800.0
2008-05-21 14:25:00,25.0,25.01,25.0,25.01,20500.0,15.2876,15.2938,15.2876,15.2938,20500.0
2008-05-21 14:30:00,25.0,25.01,25.0,25.0,23500.0,15.2876,15.2938,15.2876,15.2876,23500.0
2008-05-21 14:35:00,25.0,25.01,25.0,25.01,15000.0,15.2876,15.2938,15.2876,15.2938,15000.0
2008-05-21 14:40:00,25.0,25.01,24.99,25.0,38400.0,15.2876,15.2938,15.2815,15.2876,38400.0
2008-05-21 14:45:00,25.0,25.0,25.0,25.0,18400.0,15.2876,15.2876,15.2876,15.2876,18400.0
2008-05-21 14:50:00,25.0,25.01,25.0,25.0,25300.0,15.2876,15.2938,15.2876,15.2876,25300.0
2008-05-21 14:55:00,25.0,25.03,25.0,25.02,13400.0,15.2876,15.306,15.2876,15.2999,13400.0
2008-05-21 15:00:00,25.02,25.02,25.0,25.01,14500.0,15.2999,15.2999,15.2876,15.2938,14500.0
2008-05-21 15:05:00,25.02,25.02,25.0,25.0,23400.0,15.2999,15.2999,15.2876,15.2876,23400.0
2008-05-21 15:10:00,25.0,25.03,25.0,25.02,26700.0,15.2876,15.306,15.2876,15.2999,26700.0
2008-05-21 15:15:00,25.03,25.03,25.0,25.01,19300.0,15.306,15.306,15.2876,15.2938,19300.0
2008-05-21 15:20:00,25.02,25.02,25.0,25.01,19400.0,15.2999,15.2999,15.2876,15.2938,19400.0
2008-05-21 15:25:00,25.01,25.02,25.0,25.0,18300.0,15.2938,15.2999,15.2876,15.2876,18300.0
2008-05-21 15:30:00,25.01,25.01,25.0,25.0,14200.0,15.2938,15.2938,15.2876,15.2876,14200.0
2008-05-21 15:35:00,25.0,25.02,24.99,25.01,41800.0,15.2876,15.2999,15.2815,15.2938,41800.0
2008-05-21 15:40:00,25.01,25.01,25.0,25.0,13000.0,15.2938,15.2938,15.2876,15.2876,13000.0
2008-05-21 15:45:00,25.0,25.04,25.0,25.02,33300.0,15.2876,15.3121,15.2876,15.2999,33300.0
2008-05-21 15:50:00,25.01,25.06,25.01,25.06,32400.0,15.2938,15.3243,15.2938,15.3243,32400.0
2008-05-21 15:55:00,25.05,25.06,25.0,25.0,40800.0,15.3182,15.3243,15.2876,15.2876,40800.0
2008-05-22 09:30:00,25.02,25.1,25.0,25.07,5500.0,15.2999,15.3488,15.2876,15.3304,5500.0
2008-05-22 09:35:00,25.04,25.13,25.04,25.06,5300.0,15.3121,15.3671,15.3121,15.3243,5300.0
2008-05-22 09:40:00,25.05,25.1,25.02,25.09,3500.0,15.3182,15.3488,15.2999,15.3427,3500.0
2008-05-22 09:45:00,25.06,25.07,25.01,25.02,12000.0,15.3243,15.3304,15.2938,15.2999,12000.0
2008-05-22 09:50:00,25.01,25.05,25.0,25.04,12000.0,15.2938,15.3182,15.2876,15.3121,12000.0
2008-05-22 09:55:00,25.05,25.09,25.05,25.07,7100.0,15.3182,15.3427,15.3182,15.3304,7100.0
2008-05-22 10:00:00,25.07,25.2,25.06,25.17,6600.0,15.3304,15.4099,15.3243,15.3916,6600.0
2008-05-22 10:05:00,25.17,25.18,25.14,25.14,600.0,15.3916,15.3977,15.3733,15.3733,600.0
2008-05-22 10:10:00,25.17,25.18,25.14,25.15,10700.0,15.3916,15.3977,15.3733,15.3794,10700.0
2008-05-22 10:15:00,25.15,25.15,25.09,25.12,9100.0,15.3794,15.3794,15.3427,15.361,9100.0
2008-05-22 10:20:00,25.1,25.2,25.1,25.18,4100.0,15.3488,15.4099,15.3488,15.3977,4100.0
2008-05-22 10:25:00,25.13,25.19,25.13,25.14,8600.0,15.3671,15.4038,15.3671,15.3733,8600.0
2008-05-22 10:30:00,25.18,25.2,25.12,25.15,13000.0,15.3977,15.4099,15.361,15.3794,13000.0
2008-05-22 10:35:00,25.13,25.14,25.08,25.1,8000.0,15.3671,15.3733,15.3366,15.3488,8000.0
2008-05-22 10:40:00,25.11,25.12,25.06,25.06,4900.0,15.3549,15.361,15.3243,15.3243,4900.0
2008-05-22 10:45:00,25.07,25.11,25.07,25.11,9400.0,15.3304,15.3549,15.3304,15.3549,9400.0
2008-05-22 10:50:00,25.09,25.11,25.05,25.05,2300.0,15.3427,15.3549,15.3182,15.3182,2300.0
2008-05-22 10:55:00,25.06,25.12,25.06,25.09,1000.0,15.3243,15.361,15.3243,15.3427,1000.0
2008-05-22 11:00:00,25.1,25.12,25.08,25.09,9900.0,15.3488,15.361,15.3366,15.3427,9900.0
2008-05-22 11:05:00,25.09,25.15,25.09,25.15,5700.0,15.3427,15.3794,15.3427,15.3794,5700.0
2008-05-22 11:10:00,25.12,25.16,25.12,25.15,1700.0,15.361,15.3855,15.361,15.3794,1700.0
2008-05-22 11:15:00,25.14,25.18,25.12,25.14,2900.0,15.3733,15.3977,15.361,15.3733,2900.0
2008-05-22 11:20:00,25.15,25.18,25.14,25.15,1300.0,15.3794,15.3977,15.3733,15.3794,1300.0
2008-05-22 11:25:00,25.17,25.22,25.17,25.19,3000.0,15.3916,15.4222,15.3916,15.4038,3000.0
2008-05-22 11:30:00,25.19,25.21,25.15,25.16,3800.0,15.4038,15.4161,15.3794,15.3855,3800.0
2008-05-22 11:35:00,25.14,25.19,25.14,25.19,1600.0,15.3733,15.4038,15.3733,15.4038,1600.0
2008-05-22 11:40:00,25.19,25.19,25.13,25.13,3400.0,15.4038,15.4038,15.3671,15.3671,3400.0
2008-05-22 11:45:00,25.12,25.14,25.1,25.1,5700.0,15.361,15.3733,15.3488,15.3488,5700.0
2008-05-22 11:50:00,25.12,25.15,25.1,25.14,2500.0,15.361,15.3794,15.3488,15.3733,2500.0
2008-05-22 11:55:00,25.16,25.17,25.14,25.17,1400.0,15.3855,15.3916,15.3733,15.3916,1400.0
2008-05-22 12:00:00,25.17,25.2,25.16,25.2,3500.0,15.3916,15.4099,15.3855,15.4099,3500.0
2008-05-22 12:05:00,25.18,25.24,25.18,25.22,4500.0,15.3977,15.4344,15.3977,15.4222,4500.0
2008-05-22 12:10:00,25.23,25.25,25.22,25.23,2400.0,15.4283,15.4405,15.4222,15.4283,2400.0
2008-05-22 12:15:00,25.23,25.28,25.23,25.26,7600.0,15.4283,15.4589,15.4283,15.4466,7600.0
2008-05-22 12:20:00,25.28,25.31,25.27,25.3,4400.0,15.4589,15.4772,15.4527,15.4711,4400.0
2008-05-22 12:25:00,25.3,25.31,25.3,25.31,2900.0,15.4711,15.4772,15.4711,15.4772,2900.0
2008-05-22 12:30:00,25.31,25.32,25.29,25.3,3800.0,15.4772,15.4833,15.465,15.4711,3800.0
2008-05-22 12:35:00,25.31,25.31,25.29,25.31,3000.0,15.4772,15.4772,15.465,15.4772,3000.0
2008-05-22 12:40:00,25.31,25.38,25.31,25.37,5500.0,15.4772,15.52,15.4772,15.5139,5500.0
2008-05-22 12:45:00,25.36,25.38,25.35,25.36,3200.0,15.5078,15.52,15.5017,15.5078,3200.0
2008-05-22 12:50:00,25.35,25.36,25.35,25.36,2500.0,15.5017,15.5078,15.5017,15.5078,2500.0
2008-05-22 12:55:00,25.36,25.37,25.35,25.37,1900.0,15.5078,15.5139,15.5017,15.5139,1900.0
2008-05-22 13:00:00,25.35,25.36,25.33,25.33,3000.0,15.5017,15.5078,15.4894,15.4894,3000.0
2008-05-22 13:05:00,25.34,25.36,25.31,25.34,1900.0,15.4956,15.5078,15.4772,15.4956,1900.0
2008-05-22 13:10:00,25.31,25.32,25.27,25.27,1000.0,15.4772,15.4833,15.4527,15.4527,1000.0
2008-05-22 13:15:00,25.25,25.33,25.25,25.31,7900.0,15.4405,15.4894,15.4405,15.4772,7900.0
2008-05-22 13:20:00,25.31,25.31,25.28,25.29,2800.0,15.4772,15.4772,15.4589,15.465,2800.0
2008-05-22 13:25:00,25.32,25.35,25.28,25.29,6800.0,15.4833,15.5017,15.4589,15.465,6800.0
2008-05-22 13:30:00,25.27,25.3,25.27,25.29,2200.0,15.4527,15.4711,15.4527,15.465,2200.0
2008-05-22 13:35:00,25.28,25.32,25.26,25.28,4300.0,15.4589,15.4833,15.4466,15.4589,4300.0
2008-05-22 13:40:00,25.26,25.33,25.26,25.33,4600.0,15.4466,15.4894,15.4466,15.4894,4600.0
2008-05-22 13:45:00,25.33,25.33,25.31,25.32,7100.0,15.4894,15.4894,15.4772,15.4833,7100.0
2008-05-22 13:50:00,25.33,25.33,25.3,25.32,5000.0,15.4894,15.4894,15.4711,15.4833,5000.0
2008-05-22 13:55:00,25.31,25.33,25.26,25.26,2600.0,15.4772,15.4894,15.4466,15.4466,2600.0
2008-05-22 14:00:00,25.28,25.3,25.28,25.29,2000.0,15.4589,15.4711,15.4589,15.465,2000.0
2008-05-22 14:05:00,25.3,25.31,25.24,25.25,4600.0,15.4711,15.4772,15.4344,15.4405,4600.0
2008-05-22 14:10:00,25.27,25.29,25.21,25.22,8200.0,15.4527,15.465,15.4161,15.4222,8200.0
2008-05-22 14:15:00,25.24,25.26,25.21,25.25,6200.0,15.4344,15.4466,15.4161,15.4405,6200.0
2008-05-22 14:20:00,25.26,25.27,25.26,25.26,4600.0,15.4466,15.4527,15.4466,15.4466,4600.0
2008-05-22 14:25:00,25.27,25.27,25.21,25.22,5400.0,15.4527,15.4527,15.4161,15.4222,5400.0
2008-05-22 14:30:00,25.21,25.25,25.21,25.25,3300.0,15.4161,15.4405,15.4161,15.4405,3300.0
2008-05-22 14:35:00,25.25,25.27,25.22,25.23,17000.0,15.4405,15.4527,15.4222,15.4283,17000.0
2008-05-22 14:40:00,25.23,25.26,25.23,25.24,13200.0,15.4283,15.4466,15.4283,15.4344,13200.0
2008-05-22 14:45:00,25.23,25.25,25.23,25.23,2200.0,15.4283,15.4405,15.4283,15.4283,2200.0
2008-05-22 14:50:00,25.23,25.25,25.2,25.2,4200.0,15.4283,15.4405,15.4099,15.4099,4200.0
2008-05-22 14:55:00,25.2,25.2,25.17,25.19,4800.0,15.4099,15.4099,15.3916,15.4038,4800.0
2008-05-22 15:00:00,25.2,25.2,25.16,25.19,2000.0,15.4099,15.4099,15.3855,15.4038,2000.0
2008-05-22 15:05:00,25.19,25.21,25.18,25.19,2500.0,15.4038,15.4161,15.3977,15.4038,2500.0
2008-05-22 15:10:00,25.2,25.2,25.16,25.19,2300.0,15.4099,15.4099,15.3855,15.4038,2300.0
2008-05-22 15:15:00,25.19,25.2,25.18,25.2,2000.0,15.4038,15.4099,15.3977,15.4099,2000.0
2008-05-22 15:20:00,25.2,25.2,25.16,25.16,5000.0,15.4099,15.4099,15.3855,15.3855,5000.0
2008-05-22 15:25:00,25.16,25.21,25.16,25.16,4000.0,15.3855,15.4161,15.3855,15.3855,4000.0
2008-05-22 15:30:00,25.16,25.18,25.14,25.14,2600.0,15.3855,15.3977,15.3733,15.3733,2600.0
2008-05-22 15:35:00,25.14,25.2,25.12,25.2,5800.0,15.3733,15.4099,15.361,15.4099,5800.0
2008-05-22 15:40:00,25.2,25.23,25.18,25.21,3900.0,15.4099,15.4283,15.3977,15.4161,3900.0
2008-05-22 15:45:00,25.19,25.21,25.17,25.21,4300.0,15.4038,15.4161,15.3916,15.4161,4300.0
2008-05-22 15:50:00,25.2,25.25,25.2,25.24,7200.0,15.4099,15.4405,15.4099,15.4344,7200.0
2008-05-22 15:55:00,25.23,25.25,25.22,25.24,10400.0,15.4283,15.4405,15.4222,15.4344,10400.0
2008-05-23 09:30:00,25.1,25.11,25.07,25.11,4000.0,15.3488,15.3549,15.3304,15.3549,4000.0
2008-05-23 09:35:00,25.08,25.1,25.05,25.08,2100.0,15.3366,15.3488,15.3182,15.3366,2100.0
2008-05-23 09:40:00,25.06,25.06,25.02,25.04,3500.0,15.3243,15.3243,15.2999,15.3121,3500.0
2008-05-23 09:45:00,25.02,25.07,25.01,25.03,6100.0,15.2999,15.3304,15.2938,15.306,6100.0
2008-05-23 09:50:00,25.04,25.04,24.94,24.94,4100.0,15.3121,15.3121,15.2509,15.2509,4100.0
2008-05-23 09:55:00,24.93,24.99,24.93,24.99,4300.0,15.2448,15.2815,15.2448,15.2815,4300.0
2008-05-23 10:00:00,24.96,25.06,24.96,25.04,6900.0,15.2632,15.3243,15.2632,15.3121,6900.0
2008-05-23 10:05:00,25.05,25.07,24.94,25.03,8600.0,15.3182,15.3304,15.2509,15.306,8600.0
2008-05-23 10:10:00,25.01,25.03,24.97,24.99,4700.0,15.2938,15.306,15.2693,15.2815,4700.0
2008-05-23 10:15:00,25.0,25.03,25.0,25.01,1200.0,15.2876,15.306,15.2876,15.2938,1200.0
2008-05-23 10:20:00,25.03,25.04,24.99,25.02,4900.0,15.306,15.3121,15.2815,15.2999,4900.0
2008-05-23 10:25:00,25.02,25.04,24.92,24.95,16300.0,15.2999,15.3121,15.2387,15.2571,16300.0
2008-05-23 10:30:00,24.92,25.06,24.92,25.03,46700.0,15.2387,15.3243,15.2387,15.306,46700.0
2008-05-23 10:35:00,25.04,25.04,24.94,25.0,45000.0,15.3121,15.3121,15.2509,15.2876,45000.0
2008-05-23 10:40:00,25.0,25.04,24.96,24.96,10000.0,15.2876,15.3121,15.2632,15.2632,10000.0
2008-05-23 10:45:00,24.99,25.01,24.97,25.01,4900.0,15.2815,15.2938,15.2693,15.2938,4900.0
2008-05-23 10:50:00,25.01,25.07,25.01,25.07,3100.0,15.2938,15.3304,15.2938,15.3304,3100.0
2008-05-23 10:55:00,25.03,25.03,25.0,25.03,6200.0,15.306,15.306,15.2876,15.306,6200.0
2008-05-23 11:00:00,25.02,25.08,25.02,25.08,3200.0,15.2999,15.3366,15.2999,15.3366,3200.0
2008-05-23 11:05:00,25.08,25.08,25.05,25.05,2600.0,15.3366,15.3366,15.3182,15.3182,2600.0
2008-05-23 11:10:00,25.06,25.06,25.01,25.03,2700.0,15.3243,15.3243,15.2938,15.306,2700.0
2008-05-23 11:15:00,25.05,25.05,25.01,25.03,1300.0,15.3182,15.3182,15.2938,15.306,1300.0
2008-05-23 11:20:00,25.03,25.03,25.01,25.01,1800.0,15.306,15.306,15.2938,15.2938,1800.0
2008-05-23 11:25:00,25.02,25.02,24.98,25.0,4100.0,15.2999,15.2999,15.2754,15.2876,4100.0
2008-05-23 11:30:00,24.98,25.0,24.97,24.98,4900.0,15.2754,15.2876,15.2693,15.2754,4900.0
2008-05-23 11:35:00,24.99,25.03,24.98,25.03,2500.0,15.2815,15.306,15.2754,15.306,2500.0
2008-05-23 11:40:00,25.03,25.04,24.98,25.01,33500.0,15.306,15.3121,15.2754,15.2938,33500.0
2008-05-23 11:45:00,25.02,25.07,25.01,25.06,5200.0,15.2999,15.3304,15.2938,15.3243,5200.0
2008-05-23 11:50:00,25.04,25.06,25.04,25.06,1200.0,15.3121,15.3243,15.3121,15.3243,1200.0
2008-05-23 11:55:00,25.07,25.07,25.03,25.04,2200.0,15.3304,15.3304,15.306,15.3121,2200.0
2008-05-23 12:00:00,25.06,25.08,25.06,25.06,2500.0,15.3243,15.3366,15.3243,15.3243,2500.0
2008-05-23 12:05:00,25.07,25.08,25.0,25.02,9000.0,15.3304,15.3366,15.2876,15.2999,9000.0
2008-05-23 12:10:00,25.02,25.05,25.02,25.05,1100.0,15.2999,15.3182,15.2999,15.3182,1100.0
2008-05-23 12:15:00,25.04,25.05,25.02,25.04,1000.0,15.3121,15.3182,15.2999,15.3121,1000.0
2008-05-23 12:20:00,25.04,25.07,25.03,25.04,3700.0,15.3121,15.3304,15.306,15.3121,3700.0
2008-05-23 12:25:00,25.04,25.04,25.0,25.0,2000.0,15.3121,15.3121,15.2876,15.2876,2000.0
2008-05-23 12:30:00,25.01,25.03,25.01,25.03,800.0,15.2938,15.306,15.2938,15.306,800.0
2008-05-23 12:35:00,25.0,25.01,24.98,25.01,6800.0,15.2876,15.2938,15.2754,15.2938,6800.0
2008-05-23 12:40:00,24.99,25.01,24.98,24.98,2800.0,15.2815,15.2938,15.2754,15.2754,2800.0
2008-05-23 12:45:00,25.0,25.02,24.98,25.0,3800.0,15.2876,15.2999,15.2754,15.2876,3800.0
2008-05-23 12:50:00,25.01,25.02,25.0,25.02,2700.0,15.2938,15.2999,15.2876,15.2999,2700.0
2008-05-23 12:55:00,25.02,25.02,25.0,25.0,5000.0,15.2999,15.2999,15.2876,15.2876,5000.0
2008-05-23 13:00:00,25.01,25.01,24.97,25.0,7700.0,15.2938,15.2938,15.2693,15.2876,7700.0
2008-05-23 13:05:00,25.0,25.02,24.99,25.02,3900.0,15.2876,15.2999,15.2815,15.2999,3900.0
2008-05-23 13:10:00,25.01,25.02,24.99,24.99,6000.0,15.2938,15.2999,15.2815,15.2815,6000.0
2008-05-23 13:15:00,25.0,25.01,24.98,24.99,4300.0,15.2876,15.2938,15.2754,15.2815,4300.0
2008-05-23 13:20:00,24.99,25.0,24.99,25.0,4900.0,15.2815,15.2876,15.2815,15.2876,4900.0
2008-05-23 13:25:00,25.01,25.01,25.0,25.01,4000.0,15.2938,15.2938,15.2876,15.2938,4000.0
2008-05-23 13:30:00,25.0,25.03,25.0,25.03,4800.0,15.2876,15.306,15.2876,15.306,4800.0
2008-05-23 13:35:00,25.02,25.02,25.0,25.0,1800.0,15.2999,15.2999,15.2876,15.2876,1800.0
2008-05-23 13:40:00,25.01,25.01,25.0,25.01,1200.0,15.2938,15.2938,15.2876,15.2938,1200.0
2008-05-23 13:45:00,25.0,25.02,25.0,25.01,2200.0,15.2876,15.2999,15.2876,15.2938,2200.0
2008-05-23 13:50:00,25.0,25.02,24.99,25.0,5600.0,15.2876,15.2999,15.2815,15.2876,5600.0
2008-05-23 13:55:00,25.0,25.01,24.98,25.01,5400.0,15.2876,15.2938,15.2754,15.2938,5400.0
2008-05-23 14:00:00,25.01,25.03,25.0,25.01,4900.0,15.2938,15.306,15.2876,15.2938,4900.0
2008-05-23 14:05:00,24.99,25.05,24.99,25.03,3700.0,15.2815,15.3182,15.2815,15.306,3700.0
2008-05-23 14:10:00,25.04,25.04,25.01,25.01,1300.0,15.3121,15.3121,15.2938,15.2938,1300.0
2008-05-23 14:15:00,25.01,25.06,25.01,25.01,3900.0,15.2938,15.3243,15.2938,15.2938,3900.0
2008-05-23 14:20:00,25.02,25.03,25.01,25.02,1700.0,15.2999,15.306,15.2938,15.2999,1700.0
2008-05-23 14:25:00,25.01,25.03,25.0,25.03,3500.0,15.2938,15.306,15.2876,15.306,3500.0
2008-05-23 14:30:00,25.03,25.04,25.02,25.03,2300.0,15.306,15.3121,15.2999,15.306,2300.0
2008-05-23 14:35:00,25.02,25.02,25.0,25.0,2000.0,15.2999,15.2999,15.2876,15.2876,2000.0
2008-05-23 14:40:00,24.99,25.01,24.99,25.0,2500.0,15.2815,15.2938,15.2815,15.2876,2500.0
2008-05-23 14:45:00,25.01,25.05,25.01,25.03,3200.0,15.2938,15.3182,15.2938,15.306,3200.0
2008-05-23 14:50:00,25.05,25.05,25.01,25.03,2300.0,15.3182,15.3182,15.2938,15.306,2300.0
2008-05-23 14:55:00,25.03,25.04,25.01,25.01,1200.0,15.306,15.3121,15.2938,15.2938,1200.0
2008-05-23 15:00:00,25.01,25.04,25.0,25.02,20600.0,15.2938,15.3121,15.2876,15.2999,20600.0
2008-05-23 15:05:00,25.03,25.05,25.0,25.01,13900.0,15.306,15.3182,15.2876,15.2938,13900.0
2008-05-23 15:10:00,25.01,25.04,24.99,25.0,5500.0,15.2938,15.3121,15.2815,15.2876,5500.0
2008-05-23 15:15:00,25.0,25.03,24.99,25.0,4300.0,15.2876,15.306,15.2815,15.2876,4300.0
2008-05-23 15:20:00,25.0,25.07,25.0,25.06,21900.0,15.2876,15.3304,15.2876,15.3243,21900.0
2008-05-23 15:25:00,25.06,25.06,25.01,25.03,53800.0,15.3243,15.3243,15.2938,15.306,53800.0
2008-05-23 15:30:00,25.04,25.05,25.01,25.02,4600.0,15.3121,15.3182,15.2938,15.2999,4600.0
2008-05-23 15:35:00,25.02,25.02,25.0,25.01,4800.0,15.2999,15.2999,15.2876,15.2938,4800.0
2008-05-23 15:40:00,25.0,25.02,25.0,25.02,4000.0,15.2876,15.2999,15.2876,15.2999,4000.0
2008-05-23 15:45:00,25.02,25.03,24.99,25.0,8200.0,15.2999,15.306,15.2815,15.2876,8200.0
2008-05-23 15:50:00,25.0,25.02,25.0,25.01,5500.0,15.2876,15.2999,15.2876,15.2938,5500.0
2008-05-23 15:55:00,25.0,25.03,25.0,25.0,16600.0,15.2876,15.306,15.2876,15.2876,16600.0
2008-05-27 09:30:00,25.07,25.14,25.01,25.08,4300.0,15.3304,15.3733,15.2938,15.3366,4300.0
2008-05-27 09:35:00,25.09,25.17,25.08,25.1,10500.0,15.3427,15.3916,15.3366,15.3488,10500.0
2008-05-27 09:40:00,25.11,25.29,25.09,25.17,31600.0,15.3549,15.465,15.3427,15.3916,31600.0
2008-05-27 09:45:00,25.19,25.26,25.18,25.19,9000.0,15.4038,15.4466,15.3977,15.4038,9000.0
2008-05-27 09:50:00,25.2,25.23,25.14,25.15,4400.0,15.4099,15.4283,15.3733,15.3794,4400.0
2008-05-27 09:55:00,25.15,25.15,25.12,25.15,2500.0,15.3794,15.3794,15.361,15.3794,2500.0
2008-05-27 10:00:00,25.16,25.22,25.11,25.18,6200.0,15.3855,15.4222,15.3549,15.3977,6200.0
2008-05-27 10:05:00,25.17,25.19,25.15,25.17,2800.0,15.3916,15.4038,15.3794,15.3916,2800.0
2008-05-27 10:10:00,25.15,25.15,25.12,25.15,1900.0,15.3794,15.3794,15.361,15.3794,1900.0
2008-05-27 10:15:00,25.14,25.24,25.14,25.19,41600.0,15.3733,15.4344,15.3733,15.4038,41600.0
2008-05-27 10:20:00,25.18,25.19,25.14,25.17,7500.0,15.3977,15.4038,15.3733,15.3916,7500.0
2008-05-27 10:25:00,25.17,25.18,25.11,25.14,3300.0,15.3916,15.3977,15.3549,15.3733,3300.0
2008-05-27 10:30:00,25.15,25.17,25.1,25.1,4900.0,15.3794,15.3916,15.3488,15.3488,4900.0
2008-05-27 10:35:00,25.09,25.13,25.09,25.13,1600.0,15.3427,15.3671,15.3427,15.3671,1600.0
2008-05-27 10:40:00,25.11,25.12,25.08,25.11,3600.0,15.3549,15.361,15.3366,15.3549,3600.0
2008-05-27 10:45:00,25.11,25.17,25.11,25.17,3300.0,15.3549,15.3916,15.3549,15.3916,3300.0
2008-05-27 10:50:00,25.15,25.15,25.09,25.11,4300.0,15.3794,15.3794,15.3427,15.3549,4300.0
2008-05-27 10:55:00,25.12,25.16,25.12,25.16,5900.0,15.361,15.3855,15.361,15.3855,5900.0
2008-05-27 11:00:00,25.16,25.2,25.15,25.2,5400.0,15.3855,15.4099,15.3794,15.4099,5400.0
2008-05-27 11:05:00,25.18,25.18,25.11,25.11,5900.0,15.3977,15.3977,15.3549,15.3549,5900.0
2008-05-27 11:10:00,25.11,25.11,25.08,25.08,3000.0,15.3549,15.3549,15.3366,15.3366,3000.0
2008-05-27 11:15:00,25.08,25.09,25.06,25.07,4900.0,15.3366,15.3427,15.3243,15.3304,4900.0
2008-05-27 11:20:00,25.08,25.09,25.06,25.06,5100.0,15.3366,15.3427,15.3243,15.3243,5100.0
2008-05-27 11:25:00,25.06,25.1,25.05,25.1,8300.0,15.3243,15.3488,15.3182,15.3488,8300.0
2008-05-27 11:30:00,25.07,25.11,25.07,25.08,4100.0,15.3304,15.3549,15.3304,15.3366,4100.0
2008-05-27 11:35:00,25.08,25.12,25.07,25.09,5000.0,15.3366,15.361,15.3304,15.3427,5000.0
2008-05-27 11:40:00,25.08,25.14,25.07,25.13,6600.0,15.3366,15.3733,15.3304,15.3671,6600.0
2008-05-27 11:45:00,25.13,25.15,25.13,25.14,1900.0,15.3671,15.3794,15.3671,15.3733,1900.0
2008-05-27 11:50:00,25.14,25.15,25.13,25.13,3800.0,15.3733,15.3794,15.3671,15.3671,3800.0
2008-05-27 11:55:00,25.12,25.15,25.11,25.11,2400.0,15.361,15.3794,15.3549,15.3549,2400.0
2008-05-27 12:00:00,25.11,25.13,25.06,25.13,5400.0,15.3549,15.3671,15.3243,15.3671,5400.0
2008-05-27 12:05:00,25.13,25.13,25.07,25.09,3100.0,15.3671,15.3671,15.3304,15.3427,3100.0
2008-05-27 12:10:00,25.07,25.09,25.07,25.08,1600.0,15.3304,15.3427,15.3304,15.3366,1600.0
2008-05-27 12:15:00,25.07,25.08,25.06,25.07,3100.0,15.3304,15.3366,15.3243,15.3304,3100.0
2008-05-27 12:20:00,25.07,25.07,25.04,25.05,2300.0,15.3304,15.3304,15.3121,15.3182,2300.0
2008-05-27 12:25:00,25.05,25.06,25.05,25.05,1100.0,15.3182,15.3243,15.3182,15.3182,1100.0
2008-05-27 12:30:00,25.06,25.08,25.05,25.07,3300.0,15.3243,15.3366,15.3182,15.3304,3300.0
2008-05-27 12:35:00,25.07,25.08,25.06,25.06,2000.0,15.3304,15.3366,15.3243,15.3243,2000.0
2008-05-27 12:40:00,25.07,25.11,25.07,25.11,4000.0,15.3304,15.3549,15.3304,15.3549,4000.0
2008-05-27 12:45:00,25.1,25.12,25.1,25.12,4000.0,15.3488,15.361,15.3488,15.361,4000.0
2008-05-27 12:50:00,25.12,25.12,25.09,25.09,2200.0,15.361,15.361,15.3427,15.3427,2200.0
2008-05-27 12:55:00,25.08,25.11,25.08,25.11,2200.0,15.3366,15.3549,15.3366,15.3549,2200.0
2008-05-27 13:00:00,25.1,25.1,25.07,25.09,2300.0,15.3488,15.3488,15.3304,15.3427,2300.0
2008-05-27 13:05:00,25.08,25.1,25.08,25.1,1000.0,15.3366,15.3488,15.3366,15.3488,1000.0
2008-05-27 13:10:00,25.1,25.1,25.05,25.07,6400.0,15.3488,15.3488,15.3182,15.3304,6400.0
2008-05-27 13:15:00,25.07,25.14,25.07,25.13,10200.0,15.3304,15.3733,15.3304,15.3671,10200.0
2008-05-27 13:20:00,25.13,25.13,25.1,25.11,4200.0,15.3671,15.3671,15.3488,15.3549,4200.0
2008-05-27 13:25:00,25.11,25.11,25.07,25.07,5100.0,15.3549,15.3549,15.3304,15.3304,5100.0
2008-05-27 13:30:00,25.08,25.1,25.07,25.1,6000.0,15.3366,15.3488,15.3304,15.3488,6000.0
2008-05-27 13:35:00,25.09,25.14,25.09,25.14,9800.0,15.3427,15.3733,15.3427,15.3733,9800.0
2008-05-27 13:40:00,25.12,25.15,25.12,25.13,3400.0,15.361,15.3794,15.361,15.3671,3400.0
2008-05-27 13:45:00,25.14,25.16,25.14,25.15,1600.0,15.3733,15.3855,15.3733,15.3794,1600.0
2008-05-27 13:50:00,25.13,25.16,25.13,25.16,1800.0,15.3671,15.3855,15.3671,15.3855,1800.0
2008-05-27 13:55:00,25.15,25.16,25.14,25.14,3800.0,15.3794,15.3855,15.3733,15.3733,3800.0
2008-05-27 14:00:00,25.14,25.16,25.14,25.16,3900.0,15.3733,15.3855,15.3733,15.3855,3900.0
2008-05-27 14:05:00,25.16,25.17,25.15,25.15,2600.0,15.3855,15.3916,15.3794,15.3794,2600.0
2008-05-27 14:10:00,25.15,25.17,25.15,25.17,2200.0,15.3794,15.3916,15.3794,15.3916,2200.0
2008-05-27 14:15:00,25.16,25.16,25.13,25.13,2200.0,15.3855,15.3855,15.3671,15.3671,2200.0
2008-05-27 14:20:00,25.11,25.15,25.11,25.12,1800.0,15.3549,15.3794,15.3549,15.361,1800.0
2008-05-27 14:25:00,25.14,25.17,25.14,25.15,2500.0,15.3733,15.3916,15.3733,15.3794,2500.0
2008-05-27 14:30:00,25.16,25.17,25.16,25.17,1100.0,15.3855,15.3916,15.3855,15.3916,1100.0
2008-05-27 14:35:00,25.16,25.21,25.16,25.21,5400.0,15.3855,15.4161,15.3855,15.4161,5400.0
2008-05-27 14:40:00,25.21,25.25,25.2,25.22,5700.0,15.4161,15.4405,15.4099,15.4222,5700.0
2008-05-27 14:45:00,25.24,25.24,25.22,25.23,1400.0,15.4344,15.4344,15.4222,15.4283,1400.0
2008-05-27 14:50:00,25.23,25.24,25.21,25.21,2000.0,15.4283,15.4344,15.4161,15.4161,2000.0
2008-05-27 14:55:00,25.21,25.22,25.2,25.21,3100.0,15.4161,15.4222,15.4099,15.4161,3100.0
2008-05-27 15:00:00,25.22,25.24,25.21,25.23,6300.0,15.4222,15.4344,15.4161,15.4283,6300.0
2008-05-27 15:05:00,25.23,25.23,25.2,25.2,3700.0,15.4283,15.4283,15.4099,15.4099,3700.0
2008-05-27 15:10:00,25.21,25.24,25.15,25.17,29700.0,15.4161,15.4344,15.3794,15.3916,29700.0
2008-05-27 15:15:00,25.19,25.22,25.16,25.17,3900.0,15.4038,15.4222,15.3855,15.3916,3900.0
2008-05-27 15:20:00,25.17,25.2,25.17,25.18,2300.0,15.3916,15.4099,15.3916,15.3977,2300.0
2008-05-27 15:25:00,25.17,25.2,25.17,25.2,3900.0,15.3916,15.4099,15.3916,15.4099,3900.0
2008-05-27 15:30:00,25.2,25.22,25.17,25.18,6100.0,15.4099,15.4222,15.3916,15.3977,6100.0
2008-05-27 15:35:00,25.19,25.2,25.18,25.19,8300.0,15.4038,15.4099,15.3977,15.4038,8300.0
2008-05-27 15:40:00,25.18,25.19,25.17,25.18,6300.0,15.3977,15.4038,15.3916,15.3977,6300.0
2008-05-27 15:45:00,25.19,25.2,25.17,25.18,8600.0,15.4038,15.4099,15.3916,15.3977,8600.0
2008-05-27 15:50:00,25.19,25.19,25.16,25.17,6900.0,15.4038,15.4038,15.3855,15.3916,6900.0
2008-05-27 15:55:00,25.18,25.2,25.18,25.2,13000.0,15.3977,15.4099,15.3977,15.4099,13000.0
2008-05-28 09:30:00,25.22,25.39,25.22,25.26,3300.0,15.4222,15.5261,15.4222,15.4466,3300.0
2008-05-28 09:35:00,25.21,25.31,25.18,25.29,11400.0,15.4161,15.4772,15.3977,15.465,11400.0
2008-05-28 09:40:00,25.31,25.39,25.28,25.34,5700.0,15.4772,15.5261,15.4589,15.4956,5700.0
2008-05-28 09:45:00,25.26,25.27,25.22,25.22,3700.0,15.4466,15.4527,15.4222,15.4222,3700.0
2008-05-28 09:50:00,25.22,25.22,25.13,25.17,5200.0,15.4222,15.4222,15.3671,15.3916,5200.0
2008-05-28 09:55:00,25.18,25.19,25.12,25.14,6800.0,15.3977,15.4038,15.361,15.3733,6800.0
2008-05-28 10:00:00,25.14,25.16,25.08,25.08,4100.0,15.3733,15.3855,15.3366,15.3366,4100.0
2008-05-28 10:05:00,25.07,25.07,25.03,25.03,3500.0,15.3304,15.3304,15.306,15.306,3500.0
2008-05-28 10:10:00,25.03,25.09,25.01,25.07,3100.0,15.306,15.3427,15.2938,15.3304,3100.0
2008-05-28 10:15:00,25.07,25.12,25.05,25.05,4600.0,15.3304,15.361,15.3182,15.3182,4600.0
2008-05-28 10:20:00,25.03,25.03,25.0,25.03,2800.0,15.306,15.306,15.2876,15.306,2800.0
2008-05-28 10:25:00,25.01,25.04,25.0,25.01,1900.0,15.2938,15.3121,15.2876,15.2938,1900.0
2008-05-28 10:30:00,25.04,25.07,25.03,25.05,2900.0,15.3121,15.3304,15.306,15.3182,2900.0
2008-05-28 10:35:00,25.05,25.05,25.02,25.05,3600.0,15.3182,15.3182,15.2999,15.3182,3600.0
2008-05-28 10:40:00,25.05,25.14,25.05,25.12,5100.0,15.3182,15.3733,15.3182,15.361,5100.0
2008-05-28 10:45:00,25.12,25.17,25.12,25.14,6000.0,15.361,15.3916,15.361,15.3733,6000.0
2008-05-28 10:50:00,25.11,25.16,25.11,25.12,2100.0,15.3549,15.3855,15.3549,15.361,2100.0
2008-05-28 10:55:00,25.14,25.16,25.13,25.14,5400.0,15.3733,15.3855,15.3671,15.3733,5400.0
2008-05-28 11:00:00,25.13,25.16,25.08,25.08,5800.0,15.3671,15.3855,15.3366,15.3366,5800.0
2008-05-28 11:05:00,25.08,25.1,25.07,25.1,4300.0,15.3366,15.3488,15.3304,15.3488,4300.0
2008-05-28 11:10:00,25.1,25.12,25.06,25.06,6200.0,15.3488,15.361,15.3243,15.3243,6200.0
2008-05-28 11:15:00,25.05,25.06,25.03,25.05,4800.0,15.3182,15.3243,15.306,15.3182,4800.0
2008-05-28 11:20:00,25.05,25.07,25.04,25.04,5500.0,15.3182,15.3304,15.3121,15.3121,5500.0
2008-05-28 11:25:00,25.06,25.06,25.01,25.02,5800.0,15.3243,15.3243,15.2938,15.2999,5800.0
2008-05-28 11:30:00,25.03,25.04,25.01,25.04,5100.0,15.306,15.3121,15.2938,15.3121,5100.0
2008-05-28 11:35:00,25.03,25.04,25.0,25.0,10100.0,15.306,15.3121,15.2876,15.2876,10100.0
2008-05-28 11:40:00,25.0,25.02,25.0,25.0,3700.0,15.2876,15.2999,15.2876,15.2876,3700.0
2008-05-28 11:45:00,25.0,25.05,25.0,25.02,8900.0,15.2876,15.3182,15.2876,15.2999,8900.0
2008-05-28 11:50:00,25.02,25.02,25.0,25.0,5800.0,15.2999,15.2999,15.2876,15.2876,5800.0
2008-05-28 11:55:00,25.01,25.02,25.0,25.0,2000.0,15.2938,15.2999,15.2876,15.2876,2000.0
2008-05-28 12:00:00,25.0,25.02,24.99,24.99,4000.0,15.2876,15.2999,15.2815,15.2815,4000.0
2008-05-28 12:05:00,25.01,25.03,25.01,25.01,5000.0,15.2938,15.306,15.2938,15.2938,5000.0
2008-05-28 12:10:00,25.01,25.01,24.99,25.01,7600.0,15.2938,15.2938,15.2815,15.2938,7600.0
2008-05-28 12:15:00,25.01,25.04,25.01,25.03,4600.0,15.2938,15.3121,15.2938,15.306,4600.0
2008-05-28 12:20:00,25.02,25.03,25.02,25.02,600.0,15.2999,15.306,15.2999,15.2999,600.0
2008-05-28 12:25:00,25.02,25.03,25.02,25.03,2900.0,15.2999,15.306,15.2999,15.306,2900.0
2008-05-28 12:30:00,25.03,25.03,25.02,25.03,3800.0,15.306,15.306,15.2999,15.306,3800.0
2008-05-28 12:35:00,25.02,25.04,25.02,25.04,3200.0,15.2999,15.3121,15.2999,15.3121,3200.0
2008-05-28 12:40:00,25.04,25.04,25.02,25.03,2400.0,15.3121,15.3121,15.2999,15.306,2400.0
2008-05-28 12:45:00,25.03,25.05,25.02,25.05,2700.0,15.306,15.3182,15.2999,15.3182,2700.0
2008-05-28 12:50:00,25.04,25.05,25.03,25.04,4600.0,15.3121,15.3182,15.306,15.3121,4600.0
2008-05-28 12:55:00,25.05,25.06,25.05,25.06,1000.0,15.3182,15.3243,15.3182,15.3243,1000.0
2008-05-28 13:00:00,25.06,25.08,25.06,25.08,3700.0,15.3243,15.3366,15.3243,15.3366,3700.0
2008-05-28 13:05:00,25.07,25.09,25.07,25.08,3200.0,15.3304,15.3427,15.3304,15.3366,3200.0
2008-05-28 13:10:00,25.09,25.1,25.08,25.08,2500.0,15.3427,15.3488,15.3366,15.3366,2500.0
2008-05-28 13:15:00,25.09,25.1,25.08,25.1,2400.0,15.3427,15.3488,15.3366,15.3488,2400.0
2008-05-28 13:20:00,25.09,25.1,25.08,25.08,1900.0,15.3427,15.3488,15.3366,15.3366,1900.0
2008-05-28 13:25:00,25.08,25.1,25.07,25.08,2300.0,15.3366,15.3488,15.3304,15.3366,2300.0
2008-05-28 13:30:00,25.1,25.1,25.04,25.04,3700.0,15.3488,15.3488,15.3121,15.3121,3700.0
2008-05-28 13:35:00,25.04,25.04,25.03,25.03,1700.0,15.3121,15.3121,15.306,15.306,1700.0
2008-05-28 13:40:00,25.03,25.03,25.0,25.01,5100.0,15.306,15.306,15.2876,15.2938,5100.0
2008-05-28 13:45:00,25.01,25.02,25.0,25.01,2600.0,15.2938,15.2999,15.2876,15.2938,2600.0
2008-05-28 13:50:00,25.0,25.01,24.99,25.01,5200.0,15.2876,15.2938,15.2815,15.2938,5200.0
2008-05-28 13:55:00,25.0,25.02,25.0,25.01,2100.0,15.2876,15.2999,15.2876,15.2938,2100.0
2008-05-28 14:00:00,25.02,25.02,25.0,25.01,4200.0,15.2999,15.2999,15.2876,15.2938,4200.0
2008-05-28 14:05:00,25.01,25.04,25.01,25.03,3000.0,15.2938,15.3121,15.2938,15.306,3000.0
2008-05-28 14:10:00,25.03,25.04,25.02,25.02,2600.0,15.306,15.3121,15.2999,15.2999,2600.0
2008-05-28 14:15:00,25.03,25.03,25.02,25.02,2800.0,15.306,15.306,15.2999,15.2999,2800.0
2008-05-28 14:20:00,25.02,25.03,25.0,25.03,5200.0,15.2999,15.306,15.2876,15.306,5200.0
2008-05-28 14:25:00,25.01,25.02,24.99,25.02,3800.0,15.2938,15.2999,15.2815,15.2999,3800.0
2008-05-28 14:30:00,25.02,25.03,25.01,25.02,3300.0,15.2999,15.306,15.2938,15.2999,3300.0
2008-05-28 14:35:00,25.03,25.05,25.02,25.05,6100.0,15.306,15.3182,15.2999,15.3182,6100.0
2008-05-28 14:40:00,25.05,25.05,25.03,25.03,2100.0,15.3182,15.3182,15.306,15.306,2100.0
2008-05-28 14:45:00,25.05,25.05,25.02,25.02,2800.0,15.3182,15.3182,15.2999,15.2999,2800.0
2008-05-28 14:50:00,25.04,25.04,25.02,25.02,1100.0,15.3121,15.3121,15.2999,15.2999,1100.0
2008-05-28 14:55:00,25.02,25.03,25.02,25.03,4300.0,15.2999,15.306,15.2999,15.306,4300.0
2008-05-28 15:00:00,25.03,25.06,25.03,25.06,3500.0,15.306,15.3243,15.306,15.3243,3500.0
2008-05-28 15:05:00,25.06,25.07,25.05,25.06,3200.0,15.3243,15.3304,15.3182,15.3243,3200.0
2008-05-28 15:10:00,25.05,25.05,25.01,25.02,5500.0,15.3182,15.3182,15.2938,15.2999,5500.0
2008-05-28 15:15:00,25.02,25.06,25.01,25.05,8100.0,15.2999,15.3243,15.2938,15.3182,8100.0
2008-05-28 15:20:00,25.05,25.06,25.02,25.03,8700.0,15.3182,15.3243,15.2999,15.306,8700.0
2008-05-28 15:25:00,25.04,25.1,25.04,25.07,11500.0,15.3121,15.3488,15.3121,15.3304,11500.0
2008-05-28 15:30:00,25.08,25.11,25.07,25.1,5700.0,15.3366,15.3549,15.3304,15.3488,5700.0
2008-05-28 15:35:00,25.09,25.09,25.04,25.05,12900.0,15.3427,15.3427,15.3121,15.3182,12900.0
2008-05-28 15:40:00,25.05,25.06,25.01,25.01,6500.0,15.3182,15.3243,15.2938,15.2938,6500.0
2008-05-28 15:45:00,25.01,25.06,25.01,25.04,9500.0,15.2938,15.3243,15.2938,15.3121,9500.0
2008-05-28 15:50:00,25.04,25.06,25.04,25.04,6500.0,15.3121,15.3243,15.3121,15.3121,6500.0
2008-05-28 15:55:00,25.04,25.06,25.01,25.05,13600.0,15.3121,15.3243,15.2938,15.3182,13600.0
2008-05-29 09:30:00,25.06,25.14,25.02,25.05,5100.0,15.3243,15.3733,15.2999,15.3182,5100.0
2008-05-29 09:35:00,25.07,25.18,25.04,25.16,4400.0,15.3304,15.3977,15.3121,15.3855,4400.0
2008-05-29 09:40:00,25.15,25.19,25.13,25.19,5400.0,15.3794,15.4038,15.3671,15.4038,5400.0
2008-05-29 09:45:00,25.19,25.28,25.17,25.2,3900.0,15.4038,15.4589,15.3916,15.4099,3900.0
2008-05-29 09:50:00,25.22,25.22,25.14,25.16,2900.0,15.4222,15.4222,15.3733,15.3855,2900.0
2008-05-29 09:55:00,25.14,25.2,25.14,25.17,6200.0,15.3733,15.4099,15.3733,15.3916,6200.0
2008-05-29 10:00:00,25.19,25.2,25.11,25.14,10400.0,15.4038,15.4099,15.3549,15.3733,10400.0
2008-05-29 10:05:00,25.13,25.15,25.12,25.15,4100.0,15.3671,15.3794,15.361,15.3794,4100.0
2008-05-29 10:10:00,25.14,25.14,25.08,25.11,8000.0,15.3733,15.3733,15.3366,15.3549,8000.0
2008-05-29 10:15:00,25.12,25.23,25.12,25.23,4500.0,15.361,15.4283,15.361,15.4283,4500.0
2008-05-29 10:20:00,25.23,25.28,25.21,25.28,3200.0,15.4283,15.4589,15.4161,15.4589,3200.0
2008-05-29 10:25:00,25.28,25.29,25.16,25.16,6800.0,15.4589,15.465,15.3855,15.3855,6800.0
2008-05-29 10:30:00,25.15,25.15,25.02,25.06,6300.0,15.3794,15.3794,15.2999,15.3243,6300.0
2008-05-29 10:35:00,25.07,25.17,25.05,25.17,8000.0,15.3304,15.3916,15.3182,15.3916,8000.0
2008-05-29 10:40:00,25.15,25.22,25.12,25.22,5700.0,15.3794,15.4222,15.361,15.4222,5700.0
2008-05-29 10:45:00,25.22,25.24,25.21,25.22,1800.0,15.4222,15.4344,15.4161,15.4222,1800.0
2008-05-29 10:50:00,25.22,25.24,25.17,25.19,4900.0,15.4222,15.4344,15.3916,15.4038,4900.0
2008-05-29 10:55:00,25.22,25.23,25.2,25.2,900.0,15.4222,15.4283,15.4099,15.4099,900.0
2008-05-29 11:00:00,25.22,25.22,25.19,25.19,4300.0,15.4222,15.4222,15.4038,15.4038,4300.0
2008-05-29 11:05:00,25.17,25.19,25.12,25.12,5800.0,15.3916,15.4038,15.361,15.361,5800.0
2008-05-29 11:10:00,25.15,25.18,25.02,25.14,6600.0,15.3794,15.3977,15.2999,15.3733,6600.0
2008-05-29 11:15:00,25.13,25.16,25.13,25.15,2500.0,15.3671,15.3855,15.3671,15.3794,2500.0
2008-05-29 11:20:00,25.14,25.14,25.11,25.13,2500.0,15.3733,15.3733,15.3549,15.3671,2500.0
2008-05-29 11:25:00,25.14,25.19,25.14,25.15,5200.0,15.3733,15.4038,15.3733,15.3794,5200.0
2008-05-29 11:30:00,25.17,25.18,25.15,25.18,4000.0,15.3916,15.3977,15.3794,15.3977,4000.0
2008-05-29 11:35:00,25.16,25.2,25.13,25.15,12300.0,15.3855,15.4099,15.3671,15.3794,12300.0
2008-05-29 11:40:00,25.17,25.19,25.13,25.15,2400.0,15.3916,15.4038,15.3671,15.3794,2400.0
2008-05-29 11:45:00,25.19,25.19,25.17,25.19,2300.0,15.4038,15.4038,15.3916,15.4038,2300.0
2008-05-29 11:50:00,25.19,25.19,25.16,25.16,4100.0,15.4038,15.4038,15.3855,15.3855,4100.0
2008-05-29 11:55:00,25.19,25.19,25.11,25.12,9900.0,15.4038,15.4038,15.3549,15.361,9900.0
2008-05-29 12:00:00,25.12,25.12,25.09,25.1,3300.0,15.361,15.361,15.3427,15.3488,3300.0
2008-05-29 12:05:00,25.09,25.1,25.06,25.09,3500.0,15.3427,15.3488,15.3243,15.3427,3500.0
2008-05-29 12:10:00,25.08,25.1,25.08,25.09,3800.0,15.3366,15.3488,15.3366,15.3427,3800.0
2008-05-29 12:15:00,25.09,25.1,25.08,25.1,3500.0,15.3427,15.3488,15.3366,15.3488,3500.0
2008-05-29 12:20:00,25.09,25.1,25.08,25.08,2400.0,15.3427,15.3488,15.3366,15.3366,2400.0
2008-05-29 12:25:00,25.09,25.13,25.09,25.13,1700.0,15.3427,15.3671,15.3427,15.3671,1700.0
2008-05-29 12:30:00,25.14,25.16,25.14,25.15,1700.0,15.3733,15.3855,15.3733,15.3794,1700.0
2008-05-29 12:35:00,25.15,25.2,25.14,25.2,2700.0,15.3794,15.4099,15.3733,15.4099,2700.0
2008-05-29 12:40:00,25.2,25.24,25.19,25.21,3100.0,15.4099,15.4344,15.4038,15.4161,3100.0
2008-05-29 12:45:00,25.21,25.23,25.21,25.22,500.0,15.4161,15.4283,15.4161,15.4222,500.0
2008-05-29 12:50:00,25.22,25.23,25.2,25.23,1600.0,15.4222,15.4283,15.4099,15.4283,1600.0
2008-05-29 12:55:00,25.21,25.22,25.19,25.22,1700.0,15.4161,15.4222,15.4038,15.4222,1700.0
2008-05-29 13:00:00,25.22,25.24,25.2,25.24,3800.0,15.4222,15.4344,15.4099,15.4344,3800.0
2008-05-29 13:05:00,25.26,25.31,25.23,25.3,24700.0,15.4466,15.4772,15.4283,15.4711,24700.0
2008-05-29 13:10:00,25.3,25.31,25.3,25.3,4400.0,15.4711,15.4772,15.4711,15.4711,4400.0
2008-05-29 13:15:00,25.3,25.3,25.24,25.25,9200.0,15.4711,15.4711,15.4344,15.4405,9200.0
2008-05-29 13:20:00,25.25,25.27,25.25,25.27,4600.0,15.4405,15.4527,15.4405,15.4527,4600.0
2008-05-29 13:25:00,25.27,25.27,25.22,25.24,6500.0,15.4527,15.4527,15.4222,15.4344,6500.0
2008-05-29 13:30:00,25.25,25.31,25.25,25.3,9700.0,15.4405,15.4772,15.4405,15.4711,9700.0
2008-05-29 13:35:00,25.31,25.31,25.27,25.3,8400.0,15.4772,15.4772,15.4527,15.4711,8400.0
2008-05-29 13:40:00,25.3,25.32,25.3,25.32,2700.0,15.4711,15.4833,15.4711,15.4833,2700.0
2008-05-29 13:45:00,25.31,25.34,25.31,25.34,4500.0,15.4772,15.4956,15.4772,15.4956,4500.0
2008-05-29 13:50:00,25.34,25.36,25.34,25.36,400.0,15.4956,15.5078,15.4956,15.5078,400.0
2008-05-29 13:55:00,25.35,25.36,25.35,25.35,2800.0,15.5017,15.5078,15.5017,15.5017,2800.0
2008-05-29 14:00:00,25.35,25.37,25.34,25.34,5700.0,15.5017,15.5139,15.4956,15.4956,5700.0
2008-05-29 14:05:00,25.34,25.34,25.32,25.32,3600.0,15.4956,15.4956,15.4833,15.4833,3600.0
2008-05-29 14:10:00,25.32,25.38,25.3,25.36,6600.0,15.4833,15.52,15.4711,15.5078,6600.0
2008-05-29 14:15:00,25.37,25.39,25.37,25.39,3200.0,15.5139,15.5261,15.5139,15.5261,3200.0
2008-05-29 14:20:00,25.39,25.41,25.39,25.41,2000.0,15.5261,15.5384,15.5261,15.5384,2000.0
2008-05-29 14:25:00,25.4,25.4,25.37,25.37,3700.0,15.5322,15.5322,15.5139,15.5139,3700.0
2008-05-29 14:30:00,25.38,25.39,25.36,25.37,2000.0,15.52,15.5261,15.5078,15.5139,2000.0
2008-05-29 14:35:00,25.36,25.36,25.31,25.34,5000.0,15.5078,15.5078,15.4772,15.4956,5000.0
2008-05-29 14:40:00,25.34,25.36,25.33,25.36,2100.0,15.4956,15.5078,15.4894,15.5078,2100.0
2008-05-29 14:45:00,25.35,25.35,25.31,25.33,3600.0,15.5017,15.5017,15.4772,15.4894,3600.0
2008-05-29 14:50:00,25.35,25.35,25.33,25.33,3400.0,15.5017,15.5017,15.4894,15.4894,3400.0
2008-05-29 14:55:00,25.35,25.35,25.29,25.29,2800.0,15.5017,15.5017,15.465,15.465,2800.0
2008-05-29 15:00:00,25.29,25.31,25.28,25.28,4900.0,15.465,15.4772,15.4589,15.4589,4900.0
2008-05-29 15:05:00,25.3,25.32,25.3,25.31,3000.0,15.4711,15.4833,15.4711,15.4772,3000.0
2008-05-29 15:10:00,25.32,25.35,25.32,25.34,2800.0,15.4833,15.5017,15.4833,15.4956,2800.0
2008-05-29 15:15:00,25.32,25.32,25.29,25.3,5200.0,15.4833,15.4833,15.465,15.4711,5200.0
2008-05-29 15:20:00,25.32,25.34,25.27,25.27,3700.0,15.4833,15.4956,15.4527,15.4527,3700.0
2008-05-29 15:25:00,25.29,25.29,25.28,25.28,1200.0,15.465,15.465,15.4589,15.4589,1200.0
2008-05-29 15:30:00,25.27,25.34,25.26,25.3,11100.0,15.4527,15.4956,15.4466,15.4711,11100.0
2008-05-29 15:35:00,25.3,25.32,25.28,25.31,6300.0,15.4711,15.4833,15.4589,15.4772,6300.0
2008-05-29 15:40:00,25.3,25.31,25.26,25.29,5600.0,15.4711,15.4772,15.4466,15.465,5600.0
2008-05-29 15:45:00,25.29,25.3,25.29,25.29,2500.0,15.465,15.4711,15.465,15.465,2500.0
2008-05-29 15:50:00,25.3,25.33,25.29,25.31,8900.0,15.4711,15.4894,15.465,15.4772,8900.0
2008-05-29 15:55:00,25.32,25.35,25.31,25.31,13400.0,15.4833,15.5017,15.4772,15.4772,13400.0
2008-05-30 09:30:00,25.4,25.41,25.36,25.36,6200.0,15.5322,15.5384,15.5078,15.5078,6200.0
2008-05-30 09:35:00,25.31,25.31,25.25,25.28,7200.0,15.4772,15.4772,15.4405,15.4589,7200.0
2008-05-30 09:40:00,25.28,25.29,25.25,25.28,4000.0,15.4589,15.465,15.4405,15.4589,4000.0
2008-05-30 09:45:00,25.28,25.29,25.25,25.27,3700.0,15.4589,15.465,15.4405,15.4527,3700.0
2008-05-30 09:50:00,25.25,25.3,25.21,25.28,13300.0,15.4405,15.4711,15.4161,15.4589,13300.0
2008-05-30 09:55:00,25.27,25.29,25.25,25.26,11200.0,15.4527,15.465,15.4405,15.4466,11200.0
2008-05-30 10:00:00,25.27,25.3,25.26,25.27,1500.0,15.4527,15.4711,15.4466,15.4527,1500.0
2008-05-30 10:05:00,25.26,25.32,25.26,25.29,3800.0,15.4466,15.4833,15.4466,15.465,3800.0
2008-05-30 10:10:00,25.29,25.33,25.29,25.32,2400.0,15.465,15.4894,15.465,15.4833,2400.0
2008-05-30 10:15:00,25.33,25.33,25.29,25.29,1000.0,15.4894,15.4894,15.465,15.465,1000.0
2008-05-30 10:20:00,25.3,25.35,25.3,25.34,5800.0,15.4711,15.5017,15.4711,15.4956,5800.0
2008-05-30 10:25:00,25.34,25.38,25.34,25.38,5500.0,15.4956,15.52,15.4956,15.52,5500.0
2008-05-30 10:30:00,25.39,25.39,25.36,25.36,3900.0,15.5261,15.5261,15.5078,15.5078,3900.0
2008-05-30 10:35:00,25.37,25.37,25.35,25.35,800.0,15.5139,15.5139,15.5017,15.5017,800.0
2008-05-30 10:40:00,25.37,25.4,25.37,25.38,4900.0,15.5139,15.5322,15.5139,15.52,4900.0
2008-05-30 10:45:00,25.36,25.4,25.35,25.37,4700.0,15.5078,15.5322,15.5017,15.5139,4700.0
2008-05-30 10:50:00,25.39,25.4,25.34,25.34,4800.0,15.5261,15.5322,15.4956,15.4956,4800.0
2008-05-30 10:55:00,25.36,25.39,25.35,25.39,3200.0,15.5078,15.5261,15.5017,15.5261,3200.0
2008-05-30 11:00:00,25.37,25.4,25.37,25.38,1100.0,15.5139,15.5322,15.5139,15.52,1100.0
2008-05-30 11:05:00,25.37,25.37,25.36,25.37,2400.0,15.5139,15.5139,15.5078,15.5139,2400.0
2008-05-30 11:10:00,25.38,25.41,25.36,25.37,8500.0,15.52,15.5384,15.5078,15.5139,8500.0
2008-05-30 11:15:00,25.38,25.41,25.38,25.4,10100.0,15.52,15.5384,15.52,15.5322,10100.0
2008-05-30 11:20:00,25.4,25.43,25.37,25.4,30800.0,15.5322,15.5506,15.5139,15.5322,30800.0
2008-05-30 11:25:00,25.4,25.41,25.38,25.38,1500.0,15.5322,15.5384,15.52,15.52,1500.0
2008-05-30 11:30:00,25.38,25.39,25.38,25.39,2200.0,15.52,15.5261,15.52,15.5261,2200.0
2008-05-30 11:35:00,25.4,25.4,25.38,25.38,1200.0,15.5322,15.5322,15.52,15.52,1200.0
2008-05-30 11:40:00,25.38,25.39,25.38,25.38,1400.0,15.52,15.5261,15.52,15.52,1400.0
2008-05-30 11:45:00,25.37,25.38,25.35,25.35,2600.0,15.5139,15.52,15.5017,15.5017,2600.0
2008-05-30 11:50:00,25.36,25.37,25.35,25.37,1100.0,15.5078,15.5139,15.5017,15.5139,1100.0
2008-05-30 11:55:00,25.37,25.39,25.37,25.39,1600.0,15.5139,15.5261,15.5139,15.5261,1600.0
2008-05-30 12:00:00,25.4,25.41,25.39,25.4,3200.0,15.5322,15.5384,15.5261,15.5322,3200.0
2008-05-30 12:05:00,25.41,25.41,25.36,25.36,1300.0,15.5384,15.5384,15.5078,15.5078,1300.0
2008-05-30 12:10:00,25.39,25.39,25.38,25.38,600.0,15.5261,15.5261,15.52,15.52,600.0
2008-05-30 12:15:00,25.39,25.39,25.35,25.35,1200.0,15.5261,15.5261,15.5017,15.5017,1200.0
2008-05-30 12:20:00,25.36,25.36,25.35,25.35,1700.0,15.5078,15.5078,15.5017,15.5017,1700.0
2008-05-30 12:25:00,25.34,25.36,25.34,25.36,1300.0,15.4956,15.5078,15.4956,15.5078,1300.0
2008-05-30 12:30:00,25.36,25.4,25.36,25.4,2600.0,15.5078,15.5322,15.5078,15.5322,2600.0
2008-05-30 12:35:00,25.4,25.41,25.39,25.4,2700.0,15.5322,15.5384,15.5261,15.5322,2700.0
2008-05-30 12:40:00,25.41,25.41,25.37,25.41,1900.0,15.5384,15.5384,15.5139,15.5384,1900.0
2008-05-30 12:45:00,25.39,25.41,25.38,25.41,2700.0,15.5261,15.5384,15.52,15.5384,2700.0
2008-05-30 12:50:00,25.4,25.42,25.39,25.4,2800.0,15.5322,15.5445,15.5261,15.5322,2800.0
2008-05-30 12:55:00,25.4,25.41,25.39,25.41,3000.0,15.5322,15.5384,15.5261,15.5384,3000.0
2008-05-30 13:00:00,25.4,25.4,25.39,25.4,1500.0,15.5322,15.5322,15.5261,15.5322,1500.0
2008-05-30 13:05:00,25.39,25.41,25.38,25.4,2900.0,15.5261,15.5384,15.52,15.5322,2900.0
2008-05-30 13:10:00,25.4,25.4,25.35,25.35,1700.0,15.5322,15.5322,15.5017,15.5017,1700.0
2008-05-30 13:15:00,25.37,25.37,25.35,25.35,1500.0,15.5139,15.5139,15.5017,15.5017,1500.0
2008-05-30 13:20:00,25.35,25.36,25.35,25.36,3200.0,15.5017,15.5078,15.5017,15.5078,3200.0
2008-05-30 13:25:00,25.37,25.39,25.36,25.38,2900.0,15.5139,15.5261,15.5078,15.52,2900.0
2008-05-30 13:30:00,25.39,25.39,25.36,25.36,4000.0,15.5261,15.5261,15.5078,15.5078,4000.0
2008-05-30 13:35:00,25.36,25.37,25.34,25.36,5900.0,15.5078,15.5139,15.4956,15.5078,5900.0
2008-05-30 13:40:00,25.36,25.38,25.36,25.37,1000.0,15.5078,15.52,15.5078,15.5139,1000.0
2008-05-30 13:45:00,25.36,25.38,25.35,25.36,2400.0,15.5078,15.52,15.5017,15.5078,2400.0
2008-05-30 13:50:00,25.37,25.38,25.37,25.37,2600.0,15.5139,15.52,15.5139,15.5139,2600.0
2008-05-30 13:55:00,25.36,25.39,25.35,25.37,4800.0,15.5078,15.5261,15.5017,15.5139,4800.0
2008-05-30 14:00:00,25.37,25.37,25.35,25.35,2900.0,15.5139,15.5139,15.5017,15.5017,2900.0
2008-05-30 14:05:00,25.35,25.36,25.34,25.36,2000.0,15.5017,15.5078,15.4956,15.5078,2000.0
2008-05-30 14:10:00,25.34,25.35,25.31,25.32,7700.0,15.4956,15.5017,15.4772,15.4833,7700.0
2008-05-30 14:15:00,25.31,25.33,25.3,25.32,5000.0,15.4772,15.4894,15.4711,15.4833,5000.0
2008-05-30 14:20:00,25.32,25.33,25.29,25.33,3200.0,15.4833,15.4894,15.465,15.4894,3200.0
2008-05-30 14:25:00,25.33,25.33,25.32,25.32,1900.0,15.4894,15.4894,15.4833,15.4833,1900.0
2008-05-30 14:30:00,25.32,25.33,25.31,25.31,3800.0,15.4833,15.4894,15.4772,15.4772,3800.0
2008-05-30 14:35:00,25.33,25.35,25.3,25.31,3500.0,15.4894,15.5017,15.4711,15.4772,3500.0
2008-05-30 14:40:00,25.31,25.31,25.3,25.31,1700.0,15.4772,15.4772,15.4711,15.4772,1700.0
2008-05-30 14:45:00,25.32,25.34,25.31,25.34,2900.0,15.4833,15.4956,15.4772,15.4956,2900.0
2008-05-30 14:50:00,25.34,25.38,25.34,25.36,7600.0,15.4956,15.52,15.4956,15.5078,7600.0
2008-05-30 14:55:00,25.37,25.41,25.36,25.4,17700.0,15.5139,15.5384,15.5078,15.5322,17700.0
2008-05-30 15:00:00,25.38,25.4,25.38,25.39,5300.0,15.52,15.5322,15.52,15.5261,5300.0
2008-05-30 15:05:00,25.39,25.4,25.34,25.36,12900.0,15.5261,15.5322,15.4956,15.5078,12900.0
2008-05-30 15:10:00,25.35,25.35,25.31,25.31,4700.0,15.5017,15.5017,15.4772,15.4772,4700.0
2008-05-30 15:15:00,25.31,25.31,25.26,25.27,6600.0,15.4772,15.4772,15.4466,15.4527,6600.0
2008-05-30 15:20:00,25.26,25.3,25.26,25.29,4300.0,15.4466,15.4711,15.4466,15.465,4300.0
2008-05-30 15:25:00,25.29,25.33,25.29,25.33,4300.0,15.465,15.4894,15.465,15.4894,4300.0
2008-05-30 15:30:00,25.32,25.36,25.32,25.34,5500.0,15.4833,15.5078,15.4833,15.4956,5500.0
2008-05-30 15:35:00,25.33,25.37,25.32,25.37,5400.0,15.4894,15.5139,15.4833,15.5139,5400.0
2008-05-30 15:40:00,25.37,25.45,25.37,25.45,16700.0,15.5139,15.5628,15.5139,15.5628,16700.0
2008-05-30 15:45:00,25.43,25.53,25.43,25.5,42100.0,15.5506,15.6117,15.5506,15.5934,42100.0
2008-05-30 15:50:00,25.49,25.55,25.48,25.52,41700.0,15.5873,15.624,15.5812,15.6056,41700.0
2008-05-30 15:55:00,25.54,25.56,25.5,25.52,45300.0,15.6179,15.6301,15.5934,15.6056,45300.0
2008-06-02 09:30:00,25.53,25.53,25.42,25.43,3700.0,15.6117,15.6117,15.5445,15.5506,3700.0
2008-06-02 09:35:00,25.41,25.45,25.4,25.42,3900.0,15.5384,15.5628,15.5322,15.5445,3900.0
2008-06-02 09:40:00,25.43,25.43,25.34,25.39,4000.0,15.5506,15.5506,15.4956,15.5261,4000.0
2008-06-02 09:45:00,25.38,25.4,25.26,25.4,7800.0,15.52,15.5322,15.4466,15.5322,7800.0
2008-06-02 09:50:00,25.38,25.39,25.31,25.35,3200.0,15.52,15.5261,15.4772,15.5017,3200.0
2008-06-02 09:55:00,25.37,25.4,25.35,25.38,1700.0,15.5139,15.5322,15.5017,15.52,1700.0
2008-06-02 10:00:00,25.4,25.43,25.32,25.35,7100.0,15.5322,15.5506,15.4833,15.5017,7100.0
2008-06-02 10:05:00,25.34,25.34,25.29,25.29,3100.0,15.4956,15.4956,15.465,15.465,3100.0
2008-06-02 10:10:00,25.3,25.3,25.28,25.3,6000.0,15.4711,15.4711,15.4589,15.4711,6000.0
2008-06-02 10:15:00,25.3,25.36,25.26,25.31,51500.0,15.4711,15.5078,15.4466,15.4772,51500.0
2008-06-02 10:20:00,25.31,25.38,25.3,25.35,44800.0,15.4772,15.52,15.4711,15.5017,44800.0
2008-06-02 10:25:00,25.36,25.37,25.31,25.36,9200.0,15.5078,15.5139,15.4772,15.5078,9200.0
2008-06-02 10:30:00,25.36,25.38,25.34,25.35,3200.0,15.5078,15.52,15.4956,15.5017,3200.0
2008-06-02 10:35:00,25.36,25.36,25.31,25.31,3800.0,15.5078,15.5078,15.4772,15.4772,3800.0
2008-06-02 10:40:00,25.32,25.4,25.32,25.37,9200.0,15.4833,15.5322,15.4833,15.5139,9200.0
2008-06-02 10:45:00,25.37,25.38,25.36,25.38,1600.0,15.5139,15.52,15.5078,15.52,1600.0
2008-06-02 10:50:00,25.36,25.41,25.36,25.39,5400.0,15.5078,15.5384,15.5078,15.5261,5400.0
2008-06-02 10:55:00,25.39,25.39,25.37,25.37,2100.0,15.5261,15.5261,15.5139,15.5139,2100.0
2008-06-02 11:00:00,25.37,25.38,25.35,25.35,4600.0,15.5139,15.52,15.5017,15.5017,4600.0
2008-06-02 11:05:00,25.35,25.38,25.32,25.38,10300.0,15.5017,15.52,15.4833,15.52,10300.0
2008-06-02 11:10:00,25.37,25.43,25.37,25.43,5300.0,15.5139,15.5506,15.5139,15.5506,5300.0
2008-06-02 11:15:00,25.43,25.44,25.38,25.38,10000.0,15.5506,15.5567,15.52,15.52,10000.0
2008-06-02 11:20:00,25.4,25.4,25.34,25.35,2300.0,15.5322,15.5322,15.4956,15.5017,2300.0
2008-06-02 11:25:00,25.36,25.36,25.31,25.32,2800.0,15.5078,15.5078,15.4772,15.4833,2800.0
2008-06-02 11:30:00,25.32,25.33,25.3,25.31,3300.0,15.4833,15.4894,15.4711,15.4772,3300.0
2008-06-02 11:35:00,25.3,25.31,25.28,25.28,3300.0,15.4711,15.4772,15.4589,15.4589,3300.0
2008-06-02 11:40:00,25.28,25.29,25.26,25.26,3200.0,15.4589,15.465,15.4466,15.4466,3200.0
2008-06-02 11:45:00,25.26,25.27,25.26,25.26,8800.0,15.4466,15.4527,15.4466,15.4466,8800.0
2008-06-02 11:50:00,25.26,25.3,25.24,25.28,6100.0,15.4466,15.4711,15.4344,15.4589,6100.0
2008-06-02 11:55:00,25.29,25.33,25.29,25.32,3900.0,15.465,15.4894,15.465,15.4833,3900.0
2008-06-02 12:00:00,25.3,25.32,25.3,25.31,6400.0,15.4711,15.4833,15.4711,15.4772,6400.0
2008-06-02 12:05:00,25.32,25.36,25.32,25.34,3000.0,15.4833,15.5078,15.4833,15.4956,3000.0
2008-06-02 12:10:00,25.33,25.34,25.28,25.28,4900.0,15.4894,15.4956,15.4589,15.4589,4900.0
2008-06-02 12:15:00,25.28,25.29,25.26,25.26,2500.0,15.4589,15.465,15.4466,15.4466,2500.0
2008-06-02 12:20:00,25.26,25.26,25.2,25.2,3300.0,15.4466,15.4466,15.4099,15.4099,3300.0
2008-06-02 12:25:00,25.23,25.23,25.18,25.19,2500.0,15.4283,15.4283,15.3977,15.4038,2500.0
2008-06-02 12:30:00,25.18,25.19,25.12,25.12,4100.0,15.3977,15.4038,15.361,15.361,4100.0
2008-06-02 12:35:00,25.12,25.12,25.06,25.08,5300.0,15.361,15.361,15.3243,15.3366,5300.0
2008-06-02 12:40:00,25.07,25.1,25.06,25.1,5400.0,15.3304,15.3488,15.3243,15.3488,5400.0
2008-06-02 12:45:00,25.09,25.14,25.08,25.14,3400.0,15.3427,15.3733,15.3366,15.3733,3400.0
2008-06-02 12:50:00,25.11,25.11,25.11,25.11,2000.0,15.3549,15.3549,15.3549,15.3549,2000.0
2008-06-02 12:55:00,25.1,25.1,25.04,25.05,3200.0,15.3488,15.3488,15.3121,15.3182,3200.0
2008-06-02 13:00:00,25.06,25.07,25.03,25.03,4500.0,15.3243,15.3304,15.306,15.306,4500.0
2008-06-02 13:05:00,25.03,25.04,25.01,25.03,5600.0,15.306,15.3121,15.2938,15.306,5600.0
2008-06-02 13:10:00,25.05,25.1,25.04,25.1,4100.0,15.3182,15.3488,15.3121,15.3488,4100.0
2008-06-02 13:15:00,25.1,25.1,25.07,25.08,2200.0,15.3488,15.3488,15.3304,15.3366,2200.0
2008-06-02 13:20:00,25.07,25.1,25.04,25.1,3600.0,15.3304,15.3488,15.3121,15.3488,3600.0
2008-06-02 13:25:00,25.1,25.12,25.08,25.08,1700.0,15.3488,15.361,15.3366,15.3366,1700.0
2008-06-02 13:30:00,25.07,25.07,25.04,25.05,3400.0,15.3304,15.3304,15.3121,15.3182,3400.0
2008-06-02 13:35:00,25.05,25.09,25.04,25.08,2200.0,15.3182,15.3427,15.3121,15.3366,2200.0
2008-06-02 13:40:00,25.09,25.11,25.09,25.1,2400.0,15.3427,15.3549,15.3427,15.3488,2400.0
2008-06-02 13:45:00,25.11,25.12,25.07,25.09,7900.0,15.3549,15.361,15.3304,15.3427,7900.0
2008-06-02 13:50:00,25.09,25.09,25.07,25.09,1600.0,15.3427,15.3427,15.3304,15.3427,1600.0
2008-06-02 13:55:00,25.09,25.09,25.07,25.07,1800.0,15.3427,15.3427,15.3304,15.3304,1800.0
2008-06-02 14:00:00,25.09,25.12,25.08,25.11,6500.0,15.3427,15.361,15.3366,15.3549,6500.0
2008-06-02 14:05:00,25.1,25.2,25.1,25.19,4600.0,15.3488,15.4099,15.3488,15.4038,4600.0
2008-06-02 14:10:00,25.18,25.23,25.16,25.2,8500.0,15.3977,15.4283,15.3855,15.4099,8500.0
2008-06-02 14:15:00,25.2,25.2,25.19,25.19,1700.0,15.4099,15.4099,15.4038,15.4038,1700.0
2008-06-02 14:20:00,25.2,25.21,25.19,25.19,3000.0,15.4099,15.4161,15.4038,15.4038,3000.0
2008-06-02 14:25:00,25.2,25.2,25.17,25.19,4900.0,15.4099,15.4099,15.3916,15.4038,4900.0
2008-06-02 14:30:00,25.2,25.21,25.18,25.18,3300.0,15.4099,15.4161,15.3977,15.3977,3300.0
2008-06-02 14:35:00,25.18,25.19,25.18,25.18,3700.0,15.3977,15.4038,15.3977,15.3977,3700.0
2008-06-02 14:40:00,25.17,25.17,25.15,25.16,3700.0,15.3916,15.3916,15.3794,15.3855,3700.0
2008-06-02 14:45:00,25.16,25.16,25.14,25.14,4400.0,15.3855,15.3855,15.3733,15.3733,4400.0
2008-06-02 14:50:00,25.15,25.16,25.15,25.15,2400.0,15.3794,15.3855,15.3794,15.3794,2400.0
2008-06-02 14:55:00,25.15,25.18,25.14,25.16,12700.0,15.3794,15.3977,15.3733,15.3855,12700.0
2008-06-02 15:00:00,25.16,25.17,25.15,25.17,3800.0,15.3855,15.3916,15.3794,15.3916,3800.0
2008-06-02 15:05:00,25.16,25.17,25.15,25.15,2000.0,15.3855,15.3916,15.3794,15.3794,2000.0
2008-06-02 15:10:00,25.16,25.16,25.13,25.14,5700.0,15.3855,15.3855,15.3671,15.3733,5700.0
2008-06-02 15:15:00,25.13,25.14,25.11,25.12,4900.0,15.3671,15.3733,15.3549,15.361,4900.0
2008-06-02 15:20:00,25.13,25.16,25.12,25.15,3400.0,15.3671,15.3855,15.361,15.3794,3400.0
2008-06-02 15:25:00,25.15,25.23,25.14,25.22,6400.0,15.3794,15.4283,15.3733,15.4222,6400.0
2008-06-02 15:30:00,25.23,25.24,25.21,25.21,3600.0,15.4283,15.4344,15.4161,15.4161,3600.0
2008-06-02 15:35:00,25.22,25.23,25.21,25.22,1000.0,15.4222,15.4283,15.4161,15.4222,1000.0
2008-06-02 15:40:00,25.21,25.23,25.2,25.23,6000.0,15.4161,15.4283,15.4099,15.4283,6000.0
2008-06-02 15:45:00,25.23,25.27,25.21,25.26,3800.0,15.4283,15.4527,15.4161,15.4466,3800.0
2008-06-02 15:50:00,25.26,25.32,25.26,25.3,8800.0,15.4466,15.4833,15.4466,15.4711,8800.0
2008-06-02 15:55:00,25.31,25.31,25.25,25.26,11800.0,15.4772,15.4772,15.4405,15.4466,11800.0
2008-06-03 09:30:00,25.3,25.37,25.3,25.32,1700.0,15.4711,15.5139,15.4711,15.4833,1700.0
2008-06-03 09:35:00,25.38,25.42,25.38,25.38,4000.0,15.52,15.5445,15.52,15.52,4000.0
2008-06-03 09:40:00,25.41,25.41,25.25,25.35,47800.0,15.5384,15.5384,15.4405,15.5017,47800.0
2008-06-03 09:45:00,25.36,25.4,25.3,25.32,27700.0,15.5078,15.5322,15.4711,15.4833,27700.0
2008-06-03 09:50:00,25.3,25.3,25.18,25.21,4400.0,15.4711,15.4711,15.3977,15.4161,4400.0
2008-06-03 09:55:00,25.2,25.24,25.2,25.21,1900.0,15.4099,15.4344,15.4099,15.4161,1900.0
2008-06-03 10:00:00,25.22,25.36,25.22,25.36,4200.0,15.4222,15.5078,15.4222,15.5078,4200.0
2008-06-03 10:05:00,25.37,25.37,25.33,25.33,1800.0,15.5139,15.5139,15.4894,15.4894,1800.0
2008-06-03 10:10:00,25.31,25.35,25.28,25.3,4600.0,15.4772,15.5017,15.4589,15.4711,4600.0
2008-06-03 10:15:00,25.3,25.31,25.2,25.27,12600.0,15.4711,15.4772,15.4099,15.4527,12600.0
2008-06-03 10:20:00,25.29,25.3,25.21,25.21,5100.0,15.465,15.4711,15.4161,15.4161,5100.0
2008-06-03 10:25:00,25.23,25.23,25.18,25.18,900.0,15.4283,15.4283,15.3977,15.3977,900.0
2008-06-03 10:30:00,25.19,25.21,25.16,25.21,1500.0,15.4038,15.4161,15.3855,15.4161,1500.0
2008-06-03 10:35:00,25.21,25.24,25.2,25.2,1400.0,15.4161,15.4344,15.4099,15.4099,1400.0
2008-06-03 10:40:00,25.18,25.2,25.18,25.2,200.0,15.3977,15.4099,15.3977,15.4099,200.0
2008-06-03 10:45:00,25.17,25.19,25.14,25.16,2300.0,15.3916,15.4038,15.3733,15.3855,2300.0
2008-06-03 10:50:00,25.19,25.22,25.18,25.22,1100.0,15.4038,15.4222,15.3977,15.4222,1100.0
2008-06-03 10:55:00,25.2,25.24,25.2,25.24,2900.0,15.4099,15.4344,15.4099,15.4344,2900.0
2008-06-03 11:00:00,25.24,25.27,25.24,25.26,600.0,15.4344,15.4527,15.4344,15.4466,600.0
2008-06-03 11:05:00,25.27,25.3,25.26,25.27,2300.0,15.4527,15.4711,15.4466,15.4527,2300.0
2008-06-03 11:10:00,25.28,25.29,25.27,25.29,2600.0,15.4589,15.465,15.4527,15.465,2600.0
2008-06-03 11:15:00,25.31,25.35,25.31,25.35,1700.0,15.4772,15.5017,15.4772,15.5017,1700.0
2008-06-03 11:20:00,25.34,25.34,25.31,25.33,3100.0,15.4956,15.4956,15.4772,15.4894,3100.0
2008-06-03 11:25:00,25.31,25.35,25.31,25.31,2700.0,15.4772,15.5017,15.4772,15.4772,2700.0
2008-06-03 11:30:00,25.34,25.34,25.31,25.31,1300.0,15.4956,15.4956,15.4772,15.4772,1300.0
2008-06-03 11:35:00,25.3,25.31,25.3,25.31,700.0,15.4711,15.4772,15.4711,15.4772,700.0
2008-06-03 11:40:00,25.32,25.36,25.3,25.34,4600.0,15.4833,15.5078,15.4711,15.4956,4600.0
2008-06-03 11:45:00,25.33,25.38,25.33,25.35,3900.0,15.4894,15.52,15.4894,15.5017,3900.0
2008-06-03 11:50:00,25.34,25.35,25.31,25.34,3800.0,15.4956,15.5017,15.4772,15.4956,3800.0
2008-06-03 11:55:00,25.35,25.36,25.35,25.36,1500.0,15.5017,15.5078,15.5017,15.5078,1500.0
2008-06-03 12:00:00,25.36,25.4,25.36,25.39,6400.0,15.5078,15.5322,15.5078,15.5261,6400.0
2008-06-03 12:05:00,25.38,25.39,25.37,25.37,2400.0,15.52,15.5261,15.5139,15.5139,2400.0
2008-06-03 12:10:00,25.37,25.37,25.33,25.33,2400.0,15.5139,15.5139,15.4894,15.4894,2400.0
2008-06-03 12:15:00,25.34,25.35,25.31,25.33,2400.0,15.4956,15.5017,15.4772,15.4894,2400.0
2008-06-03 12:20:00,25.31,25.32,25.29,25.3,3800.0,15.4772,15.4833,15.465,15.4711,3800.0
2008-06-03 12:25:00,25.29,25.31,25.24,25.27,5000.0,15.465,15.4772,15.4344,15.4527,5000.0
2008-06-03 12:30:00,25.26,25.27,25.24,25.26,2300.0,15.4466,15.4527,15.4344,15.4466,2300.0
2008-06-03 12:35:00,25.25,25.26,25.22,25.24,4200.0,15.4405,15.4466,15.4222,15.4344,4200.0
2008-06-03 12:40:00,25.24,25.24,25.21,25.21,1300.0,15.4344,15.4344,15.4161,15.4161,1300.0
2008-06-03 12:45:00,25.21,25.21,25.2,25.21,3100.0,15.4161,15.4161,15.4099,15.4161,3100.0
2008-06-03 12:50:00,25.21,25.23,25.2,25.22,4900.0,15.4161,15.4283,15.4099,15.4222,4900.0
2008-06-03 12:55:00,25.22,25.22,25.17,25.21,6300.0,15.4222,15.4222,15.3916,15.4161,6300.0
2008-06-03 13:00:00,25.2,25.23,25.19,25.21,1800.0,15.4099,15.4283,15.4038,15.4161,1800.0
2008-06-03 13:05:00,25.21,25.24,25.21,25.24,2400.0,15.4161,15.4344,15.4161,15.4344,2400.0
2008-06-03 13:10:00,25.24,25.24,25.23,25.24,900.0,15.4344,15.4344,15.4283,15.4344,900.0
2008-06-03 13:15:00,25.23,25.24,25.23,25.24,3100.0,15.4283,15.4344,15.4283,15.4344,3100.0
2008-06-03 13:20:00,25.24,25.24,25.22,25.22,2700.0,15.4344,15.4344,15.4222,15.4222,2700.0
2008-06-03 13:25:00,25.22,25.23,25.16,25.16,4200.0,15.4222,15.4283,15.3855,15.3855,4200.0
2008-06-03 13:30:00,25.16,25.18,25.14,25.18,9600.0,15.3855,15.3977,15.3733,15.3977,9600.0
2008-06-03 13:35:00,25.18,25.18,25.13,25.13,1400.0,15.3977,15.3977,15.3671,15.3671,1400.0
2008-06-03 13:40:00,25.14,25.16,25.12,25.16,3500.0,15.3733,15.3855,15.361,15.3855,3500.0
2008-06-03 13:45:00,25.15,25.17,25.11,25.12,1900.0,15.3794,15.3916,15.3549,15.361,1900.0
2008-06-03 13:50:00,25.11,25.12,25.04,25.1,6000.0,15.3549,15.361,15.3121,15.3488,6000.0
2008-06-03 13:55:00,25.11,25.11,25.06,25.09,4600.0,15.3549,15.3549,15.3243,15.3427,4600.0
2008-06-03 14:00:00,25.11,25.11,25.09,25.1,1500.0,15.3549,15.3549,15.3427,15.3488,1500.0
2008-06-03 14:05:00,25.09,25.09,25.05,25.08,6600.0,15.3427,15.3427,15.3182,15.3366,6600.0
2008-06-03 14:10:00,25.11,25.12,25.08,25.1,2500.0,15.3549,15.361,15.3366,15.3488,2500.0
2008-06-03 14:15:00,25.09,25.1,25.06,25.07,2900.0,15.3427,15.3488,15.3243,15.3304,2900.0
2008-06-03 14:20:00,25.06,25.06,25.01,25.02,6200.0,15.3243,15.3243,15.2938,15.2999,6200.0
2008-06-03 14:25:00,25.04,25.05,25.0,25.04,11300.0,15.3121,15.3182,15.2876,15.3121,11300.0
2008-06-03 14:30:00,25.06,25.1,25.06,25.07,4500.0,15.3243,15.3488,15.3243,15.3304,4500.0
2008-06-03 14:35:00,25.09,25.13,25.09,25.12,2600.0,15.3427,15.3671,15.3427,15.361,2600.0
2008-06-03 14:40:00,25.1,25.14,25.09,25.14,7600.0,15.3488,15.3733,15.3427,15.3733,7600.0
2008-06-03 14:45:00,25.14,25.14,25.12,25.13,4100.0,15.3733,15.3733,15.361,15.3671,4100.0
2008-06-03 14:50:00,25.13,25.15,25.13,25.14,3600.0,15.3671,15.3794,15.3671,15.3733,3600.0
2008-06-03 14:55:00,25.14,25.14,25.11,25.13,3900.0,15.3733,15.3733,15.3549,15.3671,3900.0
2008-06-03 15:00:00,25.14,25.24,25.1,25.2,12400.0,15.3733,15.4344,15.3488,15.4099,12400.0
2008-06-03 15:05:00,25.21,25.25,25.19,25.25,14900.0,15.4161,15.4405,15.4038,15.4405,14900.0
2008-06-03 15:10:00,25.24,25.26,25.21,25.25,12900.0,15.4344,15.4466,15.4161,15.4405,12900.0
2008-06-03 15:15:00,25.26,25.26,25.18,25.19,3800.0,15.4466,15.4466,15.3977,15.4038,3800.0
2008-06-03 15:20:00,25.17,25.22,25.14,25.2,16100.0,15.3916,15.4222,15.3733,15.4099,16100.0
2008-06-03 15:25:00,25.2,25.24,25.17,25.24,6300.0,15.4099,15.4344,15.3916,15.4344,6300.0
2008-06-03 15:30:00,25.23,25.27,25.19,25.27,5000.0,15.4283,15.4527,15.4038,15.4527,5000.0
2008-06-03 15:35:00,25.25,25.28,25.2,25.25,6100.0,15.4405,15.4589,15.4099,15.4405,6100.0
2008-06-03 15:40:00,25.23,25.24,25.19,25.22,3200.0,15.4283,15.4344,15.4038,15.4222,3200.0
2008-06-03 15:45:00,25.23,25.26,25.22,25.26,3900.0,15.4283,15.4466,15.4222,15.4466,3900.0
2008-06-03 15:50:00,25.26,25.27,25.23,25.23,7400.0,15.4466,15.4527,15.4283,15.4283,7400.0
2008-06-03 15:55:00,25.25,25.25,25.18,25.18,22900.0,15.4405,15.4405,15.3977,15.3977,22900.0
2008-06-04 09:30:00,25.08,25.08,24.91,24.91,6900.0,15.3366,15.3366,15.2326,15.2326,6900.0
2008-06-04 09:35:00,24.93,25.08,24.93,25.05,3300.0,15.2448,15.3366,15.2448,15.3182,3300.0
2008-06-04 09:40:00,25.03,25.08,25.03,25.05,4500.0,15.306,15.3366,15.306,15.3182,4500.0
2008-06-04 09:45:00,25.07,25.17,25.06,25.16,9400.0,15.3304,15.3916,15.3243,15.3855,9400.0
2008-06-04 09:50:00,25.13,25.21,25.13,25.16,4800.0,15.3671,15.4161,15.3671,15.3855,4800.0
2008-06-04 09:55:00,25.15,25.17,25.08,25.1,2200.0,15.3794,15.3916,15.3366,15.3488,2200.0
2008-06-04 10:00:00,25.12,25.14,25.05,25.1,5400.0,15.361,15.3733,15.3182,15.3488,5400.0
2008-06-04 10:05:00,25.09,25.12,25.07,25.12,3800.0,15.3427,15.361,15.3304,15.361,3800.0
2008-06-04 10:10:00,25.09,25.11,25.05,25.06,8100.0,15.3427,15.3549,15.3182,15.3243,8100.0
2008-06-04 10:15:00,25.07,25.15,24.98,24.99,61800.0,15.3304,15.3794,15.2754,15.2815,61800.0
2008-06-04 10:20:00,25.0,25.02,24.96,25.02,15500.0,15.2876,15.2999,15.2632,15.2999,15500.0
2008-06-04 10:25:00,25.01,25.06,25.0,25.04,2900.0,15.2938,15.3243,15.2876,15.3121,2900.0
2008-06-04 10:30:00,25.04,25.06,25.02,25.02,5800.0,15.3121,15.3243,15.2999,15.2999,5800.0
2008-06-04 10:35:00,25.0,25.09,24.98,25.05,11400.0,15.2876,15.3427,15.2754,15.3182,11400.0
2008-06-04 10:40:00,25.03,25.09,25.03,25.08,5100.0,15.306,15.3427,15.306,15.3366,5100.0
2008-06-04 10:45:00,25.07,25.1,25.03,25.06,4300.0,15.3304,15.3488,15.306,15.3243,4300.0
2008-06-04 10:50:00,25.06,25.14,25.06,25.14,3300.0,15.3243,15.3733,15.3243,15.3733,3300.0
2008-06-04 10:55:00,25.11,25.19,25.11,25.16,3700.0,15.3549,15.4038,15.3549,15.3855,3700.0
2008-06-04 11:00:00,25.16,25.18,25.11,25.11,3900.0,15.3855,15.3977,15.3549,15.3549,3900.0
2008-06-04 11:05:00,25.14,25.22,25.13,25.22,6100.0,15.3733,15.4222,15.3671,15.4222,6100.0
2008-06-04 11:10:00,25.21,25.21,25.18,25.18,2500.0,15.4161,15.4161,15.3977,15.3977,2500.0
2008-06-04 11:15:00,25.19,25.23,25.16,25.22,8400.0,15.4038,15.4283,15.3855,15.4222,8400.0
2008-06-04 11:20:00,25.19,25.26,25.19,25.26,3200.0,15.4038,15.4466,15.4038,15.4466,3200.0
2008-06-04 11:25:00,25.24,25.26,25.17,25.17,2200.0,15.4344,15.4466,15.3916,15.3916,2200.0
2008-06-04 11:30:00,25.17,25.21,25.13,25.16,5400.0,15.3916,15.4161,15.3671,15.3855,5400.0
2008-06-04 11:35:00,25.17,25.19,25.14,25.18,2700.0,15.3916,15.4038,15.3733,15.3977,2700.0
2008-06-04 11:40:00,25.18,25.2,25.18,25.19,4700.0,15.3977,15.4099,15.3977,15.4038,4700.0
2008-06-04 11:45:00,25.2,25.2,25.16,25.17,2900.0,15.4099,15.4099,15.3855,15.3916,2900.0
2008-06-04 11:50:00,25.15,25.16,25.15,25.16,2400.0,15.3794,15.3855,15.3794,15.3855,2400.0
2008-06-04 11:55:00,25.16,25.16,25.11,25.13,3200.0,15.3855,15.3855,15.3549,15.3671,3200.0
2008-06-04 12:00:00,25.14,25.15,25.13,25.15,2100.0,15.3733,15.3794,15.3671,15.3794,2100.0
2008-06-04 12:05:00,25.13,25.13,25.11,25.12,1900.0,15.3671,15.3671,15.3549,15.361,1900.0
2008-06-04 12:10:00,25.13,25.17,25.12,25.16,4100.0,15.3671,15.3916,15.361,15.3855,4100.0
2008-06-04 12:15:00,25.17,25.23,25.17,25.23,2200.0,15.3916,15.4283,15.3916,15.4283,2200.0
2008-06-04 12:20:00,25.21,25.24,25.21,25.22,2100.0,15.4161,15.4344,15.4161,15.4222,2100.0
2008-06-04 12:25:00,25.23,25.25,25.21,25.21,2100.0,15.4283,15.4405,15.4161,15.4161,2100.0
2008-06-04 12:30:00,25.23,25.25,25.21,25.23,2000.0,15.4283,15.4405,15.4161,15.4283,2000.0
2008-06-04 12:35:00,25.24,25.24,25.16,25.18,2600.0,15.4344,15.4344,15.3855,15.3977,2600.0
2008-06-04 12:40:00,25.19,25.21,25.15,25.18,2300.0,15.4038,15.4161,15.3794,15.3977,2300.0
2008-06-04 12:45:00,25.18,25.18,25.15,25.15,1800.0,15.3977,15.3977,15.3794,15.3794,1800.0
2008-06-04 12:50:00,25.15,25.18,25.15,25.15,2600.0,15.3794,15.3977,15.3794,15.3794,2600.0
2008-06-04 12:55:00,25.14,25.15,25.1,25.12,3200.0,15.3733,15.3794,15.3488,15.361,3200.0
2008-06-04 13:00:00,25.1,25.14,25.1,25.13,2900.0,15.3488,15.3733,15.3488,15.3671,2900.0
2008-06-04 13:05:00,25.11,25.12,25.07,25.08,2300.0,15.3549,15.361,15.3304,15.3366,2300.0
2008-06-04 13:10:00,25.1,25.12,25.08,25.12,5100.0,15.3488,15.361,15.3366,15.361,5100.0
2008-06-04 13:15:00,25.13,25.15,25.12,25.14,1900.0,15.3671,15.3794,15.361,15.3733,1900.0
2008-06-04 13:20:00,25.14,25.17,25.12,25.16,2900.0,15.3733,15.3916,15.361,15.3855,2900.0
2008-06-04 13:25:00,25.17,25.2,25.17,25.2,900.0,15.3916,15.4099,15.3916,15.4099,900.0
2008-06-04 13:30:00,25.19,25.21,25.18,25.21,1600.0,15.4038,15.4161,15.3977,15.4161,1600.0
2008-06-04 13:35:00,25.19,25.22,25.15,25.15,13300.0,15.4038,15.4222,15.3794,15.3794,13300.0
2008-06-04 13:40:00,25.15,25.21,25.14,25.16,2100.0,15.3794,15.4161,15.3733,15.3855,2100.0
2008-06-04 13:45:00,25.19,25.2,25.17,25.17,800.0,15.4038,15.4099,15.3916,15.3916,800.0
2008-06-04 13:50:00,25.16,25.23,25.16,25.22,3300.0,15.3855,15.4283,15.3855,15.4222,3300.0
2008-06-04 13:55:00,25.22,25.23,25.19,25.22,900.0,15.4222,15.4283,15.4038,15.4222,900.0
2008-06-04 14:00:00,25.22,25.24,25.2,25.2,900.0,15.4222,15.4344,15.4099,15.4099,900.0
2008-06-04 14:05:00,25.2,25.23,25.2,25.21,4600.0,15.4099,15.4283,15.4099,15.4161,4600.0
2008-06-04 14:10:00,25.19,25.22,25.13,25.15,7400.0,15.4038,15.4222,15.3671,15.3794,7400.0
2008-06-04 14:15:00,25.16,25.17,25.1,25.1,2400.0,15.3855,15.3916,15.3488,15.3488,2400.0
2008-06-04 14:20:00,25.11,25.12,25.08,25.12,4100.0,15.3549,15.361,15.3366,15.361,4100.0
2008-06-04 14:25:00,25.11,25.14,25.1,25.14,2100.0,15.3549,15.3733,15.3488,15.3733,2100.0
2008-06-04 14:30:00,25.1,25.17,25.07,25.15,2900.0,15.3488,15.3916,15.3304,15.3794,2900.0
2008-06-04 14:35:00,25.12,25.2,25.12,25.2,2000.0,15.361,15.4099,15.361,15.4099,2000.0
2008-06-04 14:40:00,25.19,25.2,25.17,25.19,1900.0,15.4038,15.4099,15.3916,15.4038,1900.0
2008-06-04 14:45:00,25.17,25.17,25.07,25.11,6000.0,15.3916,15.3916,15.3304,15.3549,6000.0
2008-06-04 14:50:00,25.12,25.14,25.09,25.14,2300.0,15.361,15.3733,15.3427,15.3733,2300.0
2008-06-04 14:55:00,25.09,25.12,25.06,25.08,3400.0,15.3427,15.361,15.3243,15.3366,3400.0
2008-06-04 15:00:00,25.07,25.11,25.07,25.1,2000.0,15.3304,15.3549,15.3304,15.3488,2000.0
2008-06-04 15:05:00,25.1,25.12,25.07,25.07,1300.0,15.3488,15.361,15.3304,15.3304,1300.0
2008-06-04 15:10:00,25.09,25.11,25.06,25.09,4900.0,15.3427,15.3549,15.3243,15.3427,4900.0
2008-06-04 15:15:00,25.09,25.18,25.09,25.17,3800.0,15.3427,15.3977,15.3427,15.3916,3800.0
2008-06-04 15:20:00,25.15,25.17,25.1,25.14,1800.0,15.3794,15.3916,15.3488,15.3733,1800.0
2008-06-04 15:25:00,25.17,25.17,25.1,25.11,2300.0,15.3916,15.3916,15.3488,15.3549,2300.0
2008-06-04 15:30:00,25.1,25.11,25.06,25.06,2400.0,15.3488,15.3549,15.3243,15.3243,2400.0
2008-06-04 15:35:00,25.09,25.15,25.08,25.1,6200.0,15.3427,15.3794,15.3366,15.3488,6200.0
2008-06-04 15:40:00,25.11,25.15,25.1,25.1,4200.0,15.3549,15.3794,15.3488,15.3488,4200.0
2008-06-04 15:45:00,25.1,25.19,25.1,25.16,6000.0,15.3488,15.4038,15.3488,15.3855,6000.0
2008-06-04 15:50:00,25.16,25.18,25.13,25.13,4200.0,15.3855,15.3977,15.3671,15.3671,4200.0
2008-06-04 15:55:00,25.13,25.17,25.13,25.15,9300.0,15.3671,15.3916,15.3671,15.3794,9300.0
2008-06-05 09:30:00,25.2,25.41,25.2,25.41,2900.0,15.4099,15.5384,15.4099,15.5384,2900.0
2008-06-05 09:35:00,25.37,25.37,25.24,25.35,1400.0,15.5139,15.5139,15.4344,15.5017,1400.0
2008-06-05 09:40:00,25.37,25.44,25.35,25.42,4500.0,15.5139,15.5567,15.5017,15.5445,4500.0
2008-06-05 09:45:00,25.42,25.42,25.31,25.31,1200.0,15.5445,15.5445,15.4772,15.4772,1200.0
2008-06-05 09:50:00,25.33,25.39,25.33,25.36,3400.0,15.4894,15.5261,15.4894,15.5078,3400.0
2008-06-05 09:55:00,25.39,25.39,25.32,25.34,1200.0,15.5261,15.5261,15.4833,15.4956,1200.0
2008-06-05 10:00:00,25.35,25.35,25.28,25.29,2700.0,15.5017,15.5017,15.4589,15.465,2700.0
2008-06-05 10:05:00,25.31,25.4,25.31,25.39,3900.0,15.4772,15.5322,15.4772,15.5261,3900.0
2008-06-05 10:10:00,25.39,25.43,25.38,25.42,7700.0,15.5261,15.5506,15.52,15.5445,7700.0
2008-06-05 10:15:00,25.42,25.47,25.42,25.45,3900.0,15.5445,15.575,15.5445,15.5628,3900.0
2008-06-05 10:20:00,25.45,25.47,25.43,25.45,5000.0,15.5628,15.575,15.5506,15.5628,5000.0
2008-06-05 10:25:00,25.44,25.45,25.41,25.43,2500.0,15.5567,15.5628,15.5384,15.5506,2500.0
2008-06-05 10:30:00,25.43,25.47,25.43,25.46,3500.0,15.5506,15.575,15.5506,15.5689,3500.0
2008-06-05 10:35:00,25.43,25.46,25.43,25.46,2000.0,15.5506,15.5689,15.5506,15.5689,2000.0
2008-06-05 10:40:00,25.47,25.47,25.44,25.47,2000.0,15.575,15.575,15.5567,15.575,2000.0
2008-06-05 10:45:00,25.47,25.49,25.46,25.46,2600.0,15.575,15.5873,15.5689,15.5689,2600.0
2008-06-05 10:50:00,25.48,25.49,25.45,25.47,2600.0,15.5812,15.5873,15.5628,15.575,2600.0
2008-06-05 10:55:00,25.45,25.46,25.4,25.43,1900.0,15.5628,15.5689,15.5322,15.5506,1900.0
2008-06-05 11:00:00,25.42,25.44,25.42,25.42,3600.0,15.5445,15.5567,15.5445,15.5445,3600.0
2008-06-05 11:05:00,25.42,25.45,25.41,25.42,4100.0,15.5445,15.5628,15.5384,15.5445,4100.0
2008-06-05 11:10:00,25.42,25.43,25.4,25.41,1900.0,15.5445,15.5506,15.5322,15.5384,1900.0
2008-06-05 11:15:00,25.42,25.47,25.42,25.45,3500.0,15.5445,15.575,15.5445,15.5628,3500.0
2008-06-05 11:20:00,25.44,25.46,25.44,25.45,1100.0,15.5567,15.5689,15.5567,15.5628,1100.0
2008-06-05 11:25:00,25.45,25.48,25.43,25.48,1600.0,15.5628,15.5812,15.5506,15.5812,1600.0
2008-06-05 11:30:00,25.48,25.49,25.45,25.45,2800.0,15.5812,15.5873,15.5628,15.5628,2800.0
2008-06-05 11:35:00,25.46,25.46,25.43,25.43,3400.0,15.5689,15.5689,15.5506,15.5506,3400.0
2008-06-05 11:40:00,25.42,25.42,25.4,25.41,3000.0,15.5445,15.5445,15.5322,15.5384,3000.0
2008-06-05 11:45:00,25.4,25.45,25.39,25.44,8800.0,15.5322,15.5628,15.5261,15.5567,8800.0
2008-06-05 11:50:00,25.41,25.41,25.4,25.4,2300.0,15.5384,15.5384,15.5322,15.5322,2300.0
2008-06-05 11:55:00,25.4,25.4,25.36,25.39,2600.0,15.5322,15.5322,15.5078,15.5261,2600.0
2008-06-05 12:00:00,25.38,25.4,25.37,25.39,6200.0,15.52,15.5322,15.5139,15.5261,6200.0
2008-06-05 12:05:00,25.38,25.39,25.37,25.37,2100.0,15.52,15.5261,15.5139,15.5139,2100.0
2008-06-05 12:10:00,25.39,25.39,25.38,25.39,1400.0,15.5261,15.5261,15.52,15.5261,1400.0
2008-06-05 12:15:00,25.39,25.4,25.38,25.4,2300.0,15.5261,15.5322,15.52,15.5322,2300.0
2008-06-05 12:20:00,25.41,25.46,25.41,25.46,1900.0,15.5384,15.5689,15.5384,15.5689,1900.0
2008-06-05 12:25:00,25.43,25.46,25.43,25.44,1100.0,15.5506,15.5689,15.5506,15.5567,1100.0
2008-06-05 12:30:00,25.46,25.48,25.45,25.47,1400.0,15.5689,15.5812,15.5628,15.575,1400.0
2008-06-05 12:35:00,25.46,25.48,25.46,25.46,800.0,15.5689,15.5812,15.5689,15.5689,800.0
2008-06-05 12:40:00,25.46,25.5,25.46,25.48,1400.0,15.5689,15.5934,15.5689,15.5812,1400.0
2008-06-05 12:45:00,25.45,25.45,25.43,25.43,600.0,15.5628,15.5628,15.5506,15.5506,600.0
2008-06-05 12:50:00,25.45,25.45,25.42,25.43,2400.0,15.5628,15.5628,15.5445,15.5506,2400.0
2008-06-05 12:55:00,25.45,25.48,25.42,25.47,2400.0,15.5628,15.5812,15.5445,15.575,2400.0
2008-06-05 13:00:00,25.46,25.46,25.46,25.46,400.0,15.5689,15.5689,15.5689,15.5689,400.0
2008-06-05 13:05:00,25.44,25.47,25.44,25.47,1400.0,15.5567,15.575,15.5567,15.575,1400.0
2008-06-05 13:10:00,25.45,25.46,25.45,25.46,500.0,15.5628,15.5689,15.5628,15.5689,500.0
2008-06-05 13:15:00,25.45,25.48,25.43,25.47,2500.0,15.5628,15.5812,15.5506,15.575,2500.0
2008-06-05 13:20:00,25.48,25.48,25.44,25.45,1700.0,15.5812,15.5812,15.5567,15.5628,1700.0
2008-06-05 13:25:00,25.43,25.47,25.43,25.47,900.0,15.5506,15.575,15.5506,15.575,900.0
2008-06-05 13:30:00,25.47,25.48,25.46,25.46,1800.0,15.575,15.5812,15.5689,15.5689,1800.0
2008-06-05 13:35:00,25.47,25.49,25.46,25.49,1800.0,15.575,15.5873,15.5689,15.5873,1800.0
2008-06-05 13:40:00,25.49,25.52,25.48,25.51,1200.0,15.5873,15.6056,15.5812,15.5995,1200.0
2008-06-05 13:45:00,25.52,25.54,25.48,25.48,2800.0,15.6056,15.6179,15.5812,15.5812,2800.0
2008-06-05 13:50:00,25.48,25.48,25.44,25.46,3900.0,15.5812,15.5812,15.5567,15.5689,3900.0
2008-06-05 13:55:00,25.45,25.48,25.44,25.46,2500.0,15.5628,15.5812,15.5567,15.5689,2500.0
2008-06-05 14:00:00,25.45,25.48,25.43,25.43,2500.0,15.5628,15.5812,15.5506,15.5506,2500.0
2008-06-05 14:05:00,25.43,25.44,25.41,25.42,2700.0,15.5506,15.5567,15.5384,15.5445,2700.0
2008-06-05 14:10:00,25.43,25.46,25.42,25.43,2300.0,15.5506,15.5689,15.5445,15.5506,2300.0
2008-06-05 14:15:00,25.44,25.46,25.44,25.46,3800.0,15.5567,15.5689,15.5567,15.5689,3800.0
2008-06-05 14:20:00,25.44,25.46,25.35,25.36,7700.0,15.5567,15.5689,15.5017,15.5078,7700.0
2008-06-05 14:25:00,25.38,25.4,25.32,25.34,8100.0,15.52,15.5322,15.4833,15.4956,8100.0
2008-06-05 14:30:00,25.37,25.38,25.35,25.36,8300.0,15.5139,15.52,15.5017,15.5078,8300.0
2008-06-05 14:35:00,25.37,25.4,25.35,25.38,6600.0,15.5139,15.5322,15.5017,15.52,6600.0
2008-06-05 14:40:00,25.4,25.4,25.35,25.38,1500.0,15.5322,15.5322,15.5017,15.52,1500.0
2008-06-05 14:45:00,25.4,25.41,25.39,25.39,1100.0,15.5322,15.5384,15.5261,15.5261,1100.0
2008-06-05 14:50:00,25.4,25.43,25.39,25.43,3800.0,15.5322,15.5506,15.5261,15.5506,3800.0
2008-06-05 14:55:00,25.46,25.49,25.44,25.48,3500.0,15.5689,15.5873,15.5567,15.5812,3500.0
2008-06-05 15:00:00,25.49,25.49,25.46,25.46,2900.0,15.5873,15.5873,15.5689,15.5689,2900.0
2008-06-05 15:05:00,25.45,25.52,25.44,25.52,2200.0,15.5628,15.6056,15.5567,15.6056,2200.0
2008-06-05 15:10:00,25.51,25.51,25.47,25.48,4100.0,15.5995,15.5995,15.575,15.5812,4100.0
2008-06-05 15:15:00,25.48,25.48,25.46,25.47,1900.0,15.5812,15.5812,15.5689,15.575,1900.0
2008-06-05 15:20:00,25.48,25.48,25.45,25.46,2800.0,15.5812,15.5812,15.5628,15.5689,2800.0
2008-06-05 15:25:00,25.46,25.47,25.45,25.47,4100.0,15.5689,15.575,15.5628,15.575,4100.0
2008-06-05 15:30:00,25.47,25.51,25.46,25.5,4700.0,15.575,15.5995,15.5689,15.5934,4700.0
2008-06-05 15:35:00,25.5,25.52,25.48,25.51,4000.0,15.5934,15.6056,15.5812,15.5995,4000.0
2008-06-05 15:40:00,25.5,25.52,25.49,25.5,5000.0,15.5934,15.6056,15.5873,15.5934,5000.0
2008-06-05 15:45:00,25.49,25.52,25.49,25.52,2400.0,15.5873,15.6056,15.5873,15.6056,2400.0
2008-06-05 15:50:00,25.52,25.53,25.5,25.5,6700.0,15.6056,15.6117,15.5934,15.5934,6700.0
2008-06-05 15:55:00,25.49,25.58,25.49,25.58,13400.0,15.5873,15.6423,15.5873,15.6423,13400.0
2008-06-06 09:30:00,25.46,25.46,25.4,25.41,3000.0,15.5689,15.5689,15.5322,15.5384,3000.0
2008-06-06 09:35:00,25.34,25.37,25.21,25.23,10500.0,15.4956,15.5139,15.4161,15.4283,10500.0
2008-06-06 09:40:00,25.23,25.31,25.19,25.27,8200.0,15.4283,15.4772,15.4038,15.4527,8200.0
2008-06-06 09:45:00,25.3,25.38,25.26,25.32,6100.0,15.4711,15.52,15.4466,15.4833,6100.0
2008-06-06 09:50:00,25.3,25.32,25.21,25.3,3300.0,15.4711,15.4833,15.4161,15.4711,3300.0
2008-06-06 09:55:00,25.3,25.31,25.24,25.29,2000.0,15.4711,15.4772,15.4344,15.465,2000.0
2008-06-06 10:00:00,25.25,25.25,25.17,25.17,5700.0,15.4405,15.4405,15.3916,15.3916,5700.0
2008-06-06 10:05:00,25.19,25.21,25.13,25.17,5600.0,15.4038,15.4161,15.3671,15.3916,5600.0
2008-06-06 10:10:00,25.17,25.2,25.14,25.2,3700.0,15.3916,15.4099,15.3733,15.4099,3700.0
2008-06-06 10:15:00,25.19,25.22,25.19,25.22,2300.0,15.4038,15.4222,15.4038,15.4222,2300.0
2008-06-06 10:20:00,25.19,25.24,25.19,25.24,1900.0,15.4038,15.4344,15.4038,15.4344,1900.0
2008-06-06 10:25:00,25.22,25.25,25.16,25.23,22600.0,15.4222,15.4405,15.3855,15.4283,22600.0
2008-06-06 10:30:00,25.22,25.27,25.2,25.26,4100.0,15.4222,15.4527,15.4099,15.4466,4100.0
2008-06-06 10:35:00,25.26,25.26,25.2,25.24,5000.0,15.4466,15.4466,15.4099,15.4344,5000.0
2008-06-06 10:40:00,25.25,25.25,25.19,25.19,3700.0,15.4405,15.4405,15.4038,15.4038,3700.0
2008-06-06 10:45:00,25.19,25.24,25.18,25.23,2500.0,15.4038,15.4344,15.3977,15.4283,2500.0
2008-06-06 10:50:00,25.25,25.28,25.25,25.26,1400.0,15.4405,15.4589,15.4405,15.4466,1400.0
2008-06-06 10:55:00,25.27,25.27,25.25,25.26,3200.0,15.4527,15.4527,15.4405,15.4466,3200.0
2008-06-06 11:00:00,25.25,25.25,25.18,25.18,2500.0,15.4405,15.4405,15.3977,15.3977,2500.0
2008-06-06 11:05:00,25.18,25.2,25.13,25.14,3500.0,15.3977,15.4099,15.3671,15.3733,3500.0
2008-06-06 11:10:00,25.14,25.14,25.11,25.12,3400.0,15.3733,15.3733,15.3549,15.361,3400.0
2008-06-06 11:15:00,25.1,25.14,25.1,25.14,3500.0,15.3488,15.3733,15.3488,15.3733,3500.0
2008-06-06 11:20:00,25.15,25.18,25.14,25.14,2700.0,15.3794,15.3977,15.3733,15.3733,2700.0
2008-06-06 11:25:00,25.15,25.16,25.13,25.15,3100.0,15.3794,15.3855,15.3671,15.3794,3100.0
2008-06-06 11:30:00,25.15,25.16,25.13,25.14,2900.0,15.3794,15.3855,15.3671,15.3733,2900.0
2008-06-06 11:35:00,25.14,25.15,25.12,25.15,4000.0,15.3733,15.3794,15.361,15.3794,4000.0
2008-06-06 11:40:00,25.14,25.16,25.13,25.14,3600.0,15.3733,15.3855,15.3671,15.3733,3600.0
2008-06-06 11:45:00,25.15,25.19,25.15,25.19,4200.0,15.3794,15.4038,15.3794,15.4038,4200.0
2008-06-06 11:50:00,25.19,25.21,25.17,25.21,1200.0,15.4038,15.4161,15.3916,15.4161,1200.0
2008-06-06 11:55:00,25.21,25.21,25.19,25.19,1900.0,15.4161,15.4161,15.4038,15.4038,1900.0
2008-06-06 12:00:00,25.21,25.21,25.2,25.2,9500.0,15.4161,15.4161,15.4099,15.4099,9500.0
2008-06-06 12:05:00,25.2,25.2,25.18,25.18,3600.0,15.4099,15.4099,15.3977,15.3977,3600.0
2008-06-06 12:10:00,25.18,25.22,25.18,25.21,7900.0,15.3977,15.4222,15.3977,15.4161,7900.0
2008-06-06 12:15:00,25.21,25.22,25.19,25.21,5000.0,15.4161,15.4222,15.4038,15.4161,5000.0
2008-06-06 12:20:00,25.21,25.21,25.2,25.2,2900.0,15.4161,15.4161,15.4099,15.4099,2900.0
2008-06-06 12:25:00,25.2,25.3,25.2,25.3,26400.0,15.4099,15.4711,15.4099,15.4711,26400.0
2008-06-06 12:30:00,25.29,25.3,25.25,25.28,7500.0,15.465,15.4711,15.4405,15.4589,7500.0
2008-06-06 12:35:00,25.27,25.29,25.26,25.27,3000.0,15.4527,15.465,15.4466,15.4527,3000.0
2008-06-06 12:40:00,25.27,25.28,25.24,25.24,4200.0,15.4527,15.4589,15.4344,15.4344,4200.0
2008-06-06 12:45:00,25.24,25.29,25.24,25.29,1800.0,15.4344,15.465,15.4344,15.465,1800.0
2008-06-06 12:50:00,25.26,25.27,25.21,25.24,4500.0,15.4466,15.4527,15.4161,15.4344,4500.0
2008-06-06 12:55:00,25.21,25.23,25.21,25.23,1700.0,15.4161,15.4283,15.4161,15.4283,1700.0
2008-06-06 13:00:00,25.24,25.25,25.2,25.2,3900.0,15.4344,15.4405,15.4099,15.4099,3900.0
2008-06-06 13:05:00,25.2,25.2,25.19,25.2,1200.0,15.4099,15.4099,15.4038,15.4099,1200.0
2008-06-06 13:10:00,25.19,25.25,25.19,25.24,4300.0,15.4038,15.4405,15.4038,15.4344,4300.0
2008-06-06 13:15:00,25.23,25.25,25.22,25.22,4100.0,15.4283,15.4405,15.4222,15.4222,4100.0
2008-06-06 13:20:00,25.23,25.29,25.23,25.27,5000.0,15.4283,15.465,15.4283,15.4527,5000.0
2008-06-06 13:25:00,25.27,25.28,25.25,25.25,4700.0,15.4527,15.4589,15.4405,15.4405,4700.0
2008-06-06 13:30:00,25.25,25.27,25.24,25.27,5000.0,15.4405,15.4527,15.4344,15.4527,5000.0
2008-06-06 13:35:00,25.25,25.3,25.25,25.27,3900.0,15.4405,15.4711,15.4405,15.4527,3900.0
2008-06-06 13:40:00,25.29,25.29,25.26,25.27,1700.0,15.465,15.465,15.4466,15.4527,1700.0
2008-06-06 13:45:00,25.28,25.28,25.24,25.27,2700.0,15.4589,15.4589,15.4344,15.4527,2700.0
2008-06-06 13:50:00,25.25,25.25,25.18,25.21,3900.0,15.4405,15.4405,15.3977,15.4161,3900.0
2008-06-06 13:55:00,25.2,25.24,25.2,25.21,1400.0,15.4099,15.4344,15.4099,15.4161,1400.0
2008-06-06 14:00:00,25.23,25.23,25.21,25.22,2400.0,15.4283,15.4283,15.4161,15.4222,2400.0
2008-06-06 14:05:00,25.23,25.23,25.19,25.22,6200.0,15.4283,15.4283,15.4038,15.4222,6200.0
2008-06-06 14:10:00,25.22,25.22,25.19,25.19,3300.0,15.4222,15.4222,15.4038,15.4038,3300.0
2008-06-06 14:15:00,25.21,25.21,25.18,25.2,5600.0,15.4161,15.4161,15.3977,15.4099,5600.0
2008-06-06 14:20:00,25.2,25.21,25.19,25.19,2400.0,15.4099,15.4161,15.4038,15.4038,2400.0
2008-06-06 14:25:00,25.2,25.21,25.18,25.21,6600.0,15.4099,15.4161,15.3977,15.4161,6600.0
2008-06-06 14:30:00,25.22,25.24,25.22,25.22,2000.0,15.4222,15.4344,15.4222,15.4222,2000.0
2008-06-06 14:35:00,25.22,25.22,25.19,25.19,2900.0,15.4222,15.4222,15.4038,15.4038,2900.0
2008-06-06 14:40:00,25.18,25.21,25.18,25.21,2500.0,15.3977,15.4161,15.3977,15.4161,2500.0
2008-06-06 14:45:00,25.21,25.22,25.18,25.2,1700.0,15.4161,15.4222,15.3977,15.4099,1700.0
2008-06-06 14:50:00,25.2,25.2,25.17,25.17,1700.0,15.4099,15.4099,15.3916,15.3916,1700.0
2008-06-06 14:55:00,25.17,25.19,25.17,25.17,3900.0,15.3916,15.4038,15.3916,15.3916,3900.0
2008-06-06 15:00:00,25.19,25.22,25.19,25.21,5300.0,15.4038,15.4222,15.4038,15.4161,5300.0
2008-06-06 15:05:00,25.21,25.29,25.2,25.29,9800.0,15.4161,15.465,15.4099,15.465,9800.0
2008-06-06 15:10:00,25.3,25.32,25.28,25.29,3700.0,15.4711,15.4833,15.4589,15.465,3700.0
2008-06-06 15:15:00,25.3,25.31,25.27,25.27,5200.0,15.4711,15.4772,15.4527,15.4527,5200.0
2008-06-06 15:20:00,25.28,25.28,25.23,25.24,4800.0,15.4589,15.4589,15.4283,15.4344,4800.0
2008-06-06 15:25:00,25.23,25.24,25.21,25.22,6400.0,15.4283,15.4344,15.4161,15.4222,6400.0
2008-06-06 15:30:00,25.23,25.24,25.21,25.21,9000.0,15.4283,15.4344,15.4161,15.4161,9000.0
2008-06-06 15:35:00,25.2,25.24,25.2,25.22,8700.0,15.4099,15.4344,15.4099,15.4222,8700.0
2008-06-06 15:40:00,25.21,25.22,25.14,25.14,8200.0,15.4161,15.4222,15.3733,15.3733,8200.0
2008-06-06 15:45:00,25.14,25.16,25.1,25.1,6300.0,15.3733,15.3855,15.3488,15.3488,6300.0
2008-06-06 15:50:00,25.1,25.11,25.06,25.08,7900.0,15.3488,15.3549,15.3243,15.3366,7900.0
2008-06-06 15:55:00,25.06,25.07,24.99,25.05,22500.0,15.3243,15.3304,15.2815,15.3182,22500.0
2008-06-09 09:30:00,25.24,25.61,25.21,25.6,17400.0,15.4344,15.6607,15.4161,15.6545,17400.0
2008-06-09 09:35:00,25.5,25.76,25.5,25.73,9200.0,15.5934,15.7524,15.5934,15.734,9200.0
2008-06-09 09:40:00,25.75,25.83,25.75,25.76,14000.0,15.7463,15.7952,15.7463,15.7524,14000.0
2008-06-09 09:45:00,25.77,25.81,25.73,25.8,15400.0,15.7585,15.783,15.734,15.7768,15400.0
2008-06-09 09:50:00,25.8,25.91,25.78,25.88,8400.0,15.7768,15.8441,15.7646,15.8258,8400.0
2008-06-09 09:55:00,25.87,25.89,25.72,25.75,23800.0,15.8196,15.8319,15.7279,15.7463,23800.0
2008-06-09 10:00:00,25.76,25.8,25.72,25.75,26600.0,15.7524,15.7768,15.7279,15.7463,26600.0
2008-06-09 10:05:00,25.76,25.78,25.68,25.7,18900.0,15.7524,15.7646,15.7035,15.7157,18900.0
2008-06-09 10:10:00,25.69,25.74,25.64,25.7,18900.0,15.7096,15.7402,15.679,15.7157,18900.0
2008-06-09 10:15:00,25.7,25.75,25.64,25.64,8900.0,15.7157,15.7463,15.679,15.679,8900.0
2008-06-09 10:20:00,25.66,25.68,25.6,25.61,19200.0,15.6912,15.7035,15.6545,15.6607,19200.0
2008-06-09 10:25:00,25.65,25.67,25.58,25.62,3400.0,15.6851,15.6973,15.6423,15.6668,3400.0
2008-06-09 10:30:00,25.61,25.64,25.58,25.6,11100.0,15.6607,15.679,15.6423,15.6545,11100.0
2008-06-09 10:35:00,25.58,25.61,25.55,25.59,8400.0,15.6423,15.6607,15.624,15.6484,8400.0
2008-06-09 10:40:00,25.59,25.59,25.5,25.52,8900.0,15.6484,15.6484,15.5934,15.6056,8900.0
2008-06-09 10:45:00,25.5,25.55,25.5,25.55,2400.0,15.5934,15.624,15.5934,15.624,2400.0
2008-06-09 10:50:00,25.55,25.57,25.54,25.55,1800.0,15.624,15.6362,15.6179,15.624,1800.0
2008-06-09 10:55:00,25.54,25.56,25.54,25.56,2600.0,15.6179,15.6301,15.6179,15.6301,2600.0
2008-06-09 11:00:00,25.56,25.6,25.54,25.58,4700.0,15.6301,15.6545,15.6179,15.6423,4700.0
2008-06-09 11:05:00,25.58,25.61,25.54,25.55,6800.0,15.6423,15.6607,15.6179,15.624,6800.0
2008-06-09 11:10:00,25.54,25.61,25.54,25.58,8600.0,15.6179,15.6607,15.6179,15.6423,8600.0
2008-06-09 11:15:00,25.58,25.61,25.57,25.58,8000.0,15.6423,15.6607,15.6362,15.6423,8000.0
2008-06-09 11:20:00,25.59,25.59,25.58,25.58,1900.0,15.6484,15.6484,15.6423,15.6423,1900.0
2008-06-09 11:25:00,25.58,25.63,25.58,25.59,8200.0,15.6423,15.6729,15.6423,15.6484,8200.0
2008-06-09 11:30:00,25.58,25.59,25.55,25.58,9400.0,15.6423,15.6484,15.624,15.6423,9400.0
2008-06-09 11:35:00,25.59,25.59,25.56,25.56,3800.0,15.6484,15.6484,15.6301,15.6301,3800.0
2008-06-09 11:40:00,25.56,25.57,25.54,25.54,1600.0,15.6301,15.6362,15.6179,15.6179,1600.0
2008-06-09 11:45:00,25.55,25.56,25.54,25.56,1300.0,15.624,15.6301,15.6179,15.6301,1300.0
2008-06-09 11:50:00,25.55,25.55,25.52,25.53,2600.0,15.624,15.624,15.6056,15.6117,2600.0
2008-06-09 11:55:00,25.53,25.54,25.52,25.52,1500.0,15.6117,15.6179,15.6056,15.6056,1500.0
2008-06-09 12:00:00,25.53,25.53,25.51,25.53,3000.0,15.6117,15.6117,15.5995,15.6117,3000.0
2008-06-09 12:05:00,25.51,25.52,25.49,25.5,3300.0,15.5995,15.6056,15.5873,15.5934,3300.0
2008-06-09 12:10:00,25.5,25.52,25.5,25.51,2700.0,15.5934,15.6056,15.5934,15.5995,2700.0
2008-06-09 12:15:00,25.51,25.52,25.51,25.51,1500.0,15.5995,15.6056,15.5995,15.5995,1500.0
2008-06-09 12:20:00,25.52,25.55,25.52,25.55,2700.0,15.6056,15.624,15.6056,15.624,2700.0
2008-06-09 12:25:00,25.54,25.54,25.53,25.54,700.0,15.6179,15.6179,15.6117,15.6179,700.0
2008-06-09 12:30:00,25.53,25.55,25.52,25.54,4500.0,15.6117,15.624,15.6056,15.6179,4500.0
2008-06-09 12:35:00,25.54,25.54,25.53,25.54,600.0,15.6179,15.6179,15.6117,15.6179,600.0
2008-06-09 12:40:00,25.54,25.55,25.53,25.55,2300.0,15.6179,15.624,15.6117,15.624,2300.0
2008-06-09 12:45:00,25.54,25.55,25.54,25.54,4500.0,15.6179,15.624,15.6179,15.6179,4500.0
2008-06-09 12:50:00,25.55,25.56,25.55,25.56,1900.0,15.624,15.6301,15.624,15.6301,1900.0
2008-06-09 12:55:00,25.56,25.56,25.53,25.53,3400.0,15.6301,15.6301,15.6117,15.6117,3400.0
2008-06-09 13:00:00,25.53,25.53,25.47,25.47,7500.0,15.6117,15.6117,15.575,15.575,7500.0
2008-06-09 13:05:00,25.49,25.49,25.43,25.44,4400.0,15.5873,15.5873,15.5506,15.5567,4400.0
2008-06-09 13:10:00,25.44,25.45,25.42,25.42,2100.0,15.5567,15.5628,15.5445,15.5445,2100.0
2008-06-09 13:15:00,25.42,25.42,25.36,25.36,3900.0,15.5445,15.5445,15.5078,15.5078,3900.0
2008-06-09 13:20:00,25.36,25.38,25.35,25.38,3600.0,15.5078,15.52,15.5017,15.52,3600.0
2008-06-09 13:25:00,25.4,25.44,25.39,25.44,4300.0,15.5322,15.5567,15.5261,15.5567,4300.0
2008-06-09 13:30:00,25.44,25.44,25.43,25.43,2900.0,15.5567,15.5567,15.5506,15.5506,2900.0
2008-06-09 13:35:00,25.44,25.44,25.41,25.43,2500.0,15.5567,15.5567,15.5384,15.5506,2500.0
2008-06-09 13:40:00,25.43,25.44,25.37,25.43,12500.0,15.5506,15.5567,15.5139,15.5506,12500.0
2008-06-09 13:45:00,25.42,25.43,25.4,25.41,2500.0,15.5445,15.5506,15.5322,15.5384,2500.0
2008-06-09 13:50:00,25.41,25.43,25.37,25.43,13300.0,15.5384,15.5506,15.5139,15.5506,13300.0
2008-06-09 13:55:00,25.43,25.44,25.4,25.42,2800.0,15.5506,15.5567,15.5322,15.5445,2800.0
2008-06-09 14:00:00,25.41,25.46,25.38,25.46,19100.0,15.5384,15.5689,15.52,15.5689,19100.0
2008-06-09 14:05:00,25.47,25.47,25.44,25.44,7900.0,15.575,15.575,15.5567,15.5567,7900.0
2008-06-09 14:10:00,25.43,25.45,25.38,25.4,31100.0,15.5506,15.5628,15.52,15.5322,31100.0
2008-06-09 14:15:00,25.36,25.4,25.34,25.37,7600.0,15.5078,15.5322,15.4956,15.5139,7600.0
2008-06-09 14:20:00,25.34,25.38,25.33,25.38,6200.0,15.4956,15.52,15.4894,15.52,6200.0
2008-06-09 14:25:00,25.39,25.44,25.37,25.44,5200.0,15.5261,15.5567,15.5139,15.5567,5200.0
2008-06-09 14:30:00,25.43,25.44,25.41,25.42,9700.0,15.5506,15.5567,15.5384,15.5445,9700.0
2008-06-09 14:35:00,25.42,25.48,25.42,25.42,21100.0,15.5445,15.5812,15.5445,15.5445,21100.0
2008-06-09 14:40:00,25.44,25.45,25.42,25.42,2400.0,15.5567,15.5628,15.5445,15.5445,2400.0
2008-06-09 14:45:00,25.42,25.45,25.42,25.44,8500.0,15.5445,15.5628,15.5445,15.5567,8500.0
2008-06-09 14:50:00,25.44,25.46,25.41,25.41,5600.0,15.5567,15.5689,15.5384,15.5384,5600.0
2008-06-09 14:55:00,25.41,25.43,25.38,25.38,7300.0,15.5384,15.5506,15.52,15.52,7300.0
2008-06-09 15:00:00,25.39,25.4,25.37,25.38,7600.0,15.5261,15.5322,15.5139,15.52,7600.0
2008-06-09 15:05:00,25.36,25.37,25.36,25.36,7200.0,15.5078,15.5139,15.5078,15.5078,7200.0
2008-06-09 15:10:00,25.36,25.38,25.35,25.38,5800.0,15.5078,15.52,15.5017,15.52,5800.0
2008-06-09 15:15:00,25.38,25.38,25.35,25.38,7500.0,15.52,15.52,15.5017,15.52,7500.0
2008-06-09 15:20:00,25.38,25.39,25.33,25.35,6600.0,15.52,15.5261,15.4894,15.5017,6600.0
2008-06-09 15:25:00,25.35,25.37,25.32,25.37,5900.0,15.5017,15.5139,15.4833,15.5139,5900.0
2008-06-09 15:30:00,25.37,25.41,25.37,25.41,9000.0,15.5139,15.5384,15.5139,15.5384,9000.0
2008-06-09 15:35:00,25.41,25.43,25.4,25.43,7500.0,15.5384,15.5506,15.5322,15.5506,7500.0
2008-06-09 15:40:00,25.42,25.47,25.42,25.47,14100.0,15.5445,15.575,15.5445,15.575,14100.0
2008-06-09 15:45:00,25.47,25.48,25.45,25.47,9300.0,15.575,15.5812,15.5628,15.575,9300.0
2008-06-09 15:50:00,25.47,25.51,25.45,25.5,10300.0,15.575,15.5995,15.5628,15.5934,10300.0
2008-06-09 15:55:00,25.49,25.5,25.46,25.48,12200.0,15.5873,15.5934,15.5689,15.5812,12200.0
2008-06-10 09:30:00,25.23,25.35,25.17,25.26,3600.0,15.4283,15.5017,15.3916,15.4466,3600.0
2008-06-10 09:35:00,25.36,25.53,25.36,25.5,6200.0,15.5078,15.6117,15.5078,15.5934,6200.0
2008-06-10 09:40:00,25.5,25.55,25.48,25.54,4100.0,15.5934,15.624,15.5812,15.6179,4100.0
2008-06-10 09:45:00,25.53,25.63,25.48,25.61,14100.0,15.6117,15.6729,15.5812,15.6607,14100.0
2008-06-10 09:50:00,25.63,25.68,25.56,25.59,7500.0,15.6729,15.7035,15.6301,15.6484,7500.0
2008-06-10 09:55:00,25.6,25.6,25.49,25.55,5400.0,15.6545,15.6545,15.5873,15.624,5400.0
2008-06-10 10:00:00,25.55,25.59,25.54,25.57,4100.0,15.624,15.6484,15.6179,15.6362,4100.0
2008-06-10 10:05:00,25.57,25.58,25.54,25.55,600.0,15.6362,15.6423,15.6179,15.624,600.0
2008-06-10 10:10:00,25.58,25.63,25.57,25.61,9200.0,15.6423,15.6729,15.6362,15.6607,9200.0
2008-06-10 10:15:00,25.61,25.68,25.58,25.68,7800.0,15.6607,15.7035,15.6423,15.7035,7800.0
2008-06-10 10:20:00,25.66,25.68,25.61,25.61,5900.0,15.6912,15.7035,15.6607,15.6607,5900.0
2008-06-10 10:25:00,25.63,25.63,25.58,25.58,6400.0,15.6729,15.6729,15.6423,15.6423,6400.0
2008-06-10 10:30:00,25.57,25.59,25.56,25.58,6000.0,15.6362,15.6484,15.6301,15.6423,6000.0
2008-06-10 10:35:00,25.58,25.58,25.53,25.57,6200.0,15.6423,15.6423,15.6117,15.6362,6200.0
2008-06-10 10:40:00,25.56,25.57,25.54,25.56,7000.0,15.6301,15.6362,15.6179,15.6301,7000.0
2008-06-10 10:45:00,25.55,25.61,25.55,25.56,8500.0,15.624,15.6607,15.624,15.6301,8500.0
2008-06-10 10:50:00,25.56,25.56,25.53,25.53,11600.0,15.6301,15.6301,15.6117,15.6117,11600.0
2008-06-10 10:55:00,25.52,25.55,25.5,25.52,3600.0,15.6056,15.624,15.5934,15.6056,3600.0
2008-06-10 11:00:00,25.52,25.57,25.5,25.52,5500.0,15.6056,15.6362,15.5934,15.6056,5500.0
2008-06-10 11:05:00,25.52,25.55,25.51,25.55,3700.0,15.6056,15.624,15.5995,15.624,3700.0
2008-06-10 11:10:00,25.55,25.56,25.53,25.56,2400.0,15.624,15.6301,15.6117,15.6301,2400.0
2008-06-10 11:15:00,25.55,25.62,25.55,25.59,3800.0,15.624,15.6668,15.624,15.6484,3800.0
2008-06-10 11:20:00,25.6,25.65,25.59,25.62,2500.0,15.6545,15.6851,15.6484,15.6668,2500.0
2008-06-10 11:25:00,25.62,25.65,25.58,25.6,4300.0,15.6668,15.6851,15.6423,15.6545,4300.0
2008-06-10 11:30:00,25.61,25.62,25.59,25.61,2900.0,15.6607,15.6668,15.6484,15.6607,2900.0
2008-06-10 11:35:00,25.61,25.64,25.58,25.63,4500.0,15.6607,15.679,15.6423,15.6729,4500.0
2008-06-10 11:40:00,25.62,25.72,25.62,25.72,3500.0,15.6668,15.7279,15.6668,15.7279,3500.0
2008-06-10 11:45:00,25.72,25.75,25.71,25.73,4800.0,15.7279,15.7463,15.7218,15.734,4800.0
2008-06-10 11:50:00,25.72,25.72,25.68,25.68,7700.0,15.7279,15.7279,15.7035,15.7035,7700.0
2008-06-10 11:55:00,25.69,25.71,25.67,25.7,3700.0,15.7096,15.7218,15.6973,15.7157,3700.0
2008-06-10 12:00:00,25.69,25.7,25.66,25.7,2200.0,15.7096,15.7157,15.6912,15.7157,2200.0
2008-06-10 12:05:00,25.7,25.72,25.69,25.69,10300.0,15.7157,15.7279,15.7096,15.7096,10300.0
2008-06-10 12:10:00,25.72,25.81,25.69,25.75,7600.0,15.7279,15.783,15.7096,15.7463,7600.0
2008-06-10 12:15:00,25.75,25.81,25.75,25.81,5000.0,15.7463,15.783,15.7463,15.783,5000.0
2008-06-10 12:20:00,25.81,25.88,25.79,25.86,6000.0,15.783,15.8258,15.7707,15.8135,6000.0
2008-06-10 12:25:00,25.88,25.88,25.81,25.83,4800.0,15.8258,15.8258,15.783,15.7952,4800.0
2008-06-10 12:30:00,25.83,25.85,25.82,25.85,1800.0,15.7952,15.8074,15.7891,15.8074,1800.0
2008-06-10 12:35:00,25.85,25.88,25.85,25.85,2300.0,15.8074,15.8258,15.8074,15.8074,2300.0
2008-06-10 12:40:00,25.85,25.86,25.82,25.82,3900.0,15.8074,15.8135,15.7891,15.7891,3900.0
2008-06-10 12:45:00,25.8,25.82,25.79,25.8,3000.0,15.7768,15.7891,15.7707,15.7768,3000.0
2008-06-10 12:50:00,25.81,25.83,25.81,25.81,2100.0,15.783,15.7952,15.783,15.783,2100.0
2008-06-10 12:55:00,25.81,25.82,25.8,25.81,3500.0,15.783,15.7891,15.7768,15.783,3500.0
2008-06-10 13:00:00,25.8,25.81,25.78,25.79,3000.0,15.7768,15.783,15.7646,15.7707,3000.0
2008-06-10 13:05:00,25.8,25.82,25.79,25.8,2400.0,15.7768,15.7891,15.7707,15.7768,2400.0
2008-06-10 13:10:00,25.8,25.87,25.79,25.86,8200.0,15.7768,15.8196,15.7707,15.8135,8200.0
2008-06-10 13:15:00,25.87,25.87,25.81,25.83,4100.0,15.8196,15.8196,15.783,15.7952,4100.0
2008-06-10 13:20:00,25.84,25.85,25.8,25.84,9400.0,15.8013,15.8074,15.7768,15.8013,9400.0
2008-06-10 13:25:00,25.83,25.89,25.82,25.88,3500.0,15.7952,15.8319,15.7891,15.8258,3500.0
2008-06-10 13:30:00,25.88,25.9,25.81,25.81,4500.0,15.8258,15.838,15.783,15.783,4500.0
2008-06-10 13:35:00,25.83,25.86,25.83,25.85,3300.0,15.7952,15.8135,15.7952,15.8074,3300.0
2008-06-10 13:40:00,25.84,25.88,25.83,25.86,2300.0,15.8013,15.8258,15.7952,15.8135,2300.0
2008-06-10 13:45:00,25.85,25.89,25.84,25.89,5400.0,15.8074,15.8319,15.8013,15.8319,5400.0
2008-06-10 13:50:00,25.89,25.91,25.88,25.9,6000.0,15.8319,15.8441,15.8258,15.838,6000.0
2008-06-10 13:55:00,25.89,25.91,25.85,25.88,4000.0,15.8319,15.8441,15.8074,15.8258,4000.0
2008-06-10 14:00:00,25.87,25.88,25.8,25.81,4900.0,15.8196,15.8258,15.7768,15.783,4900.0
2008-06-10 14:05:00,25.81,25.81,25.75,25.79,9600.0,15.783,15.783,15.7463,15.7707,9600.0
2008-06-10 14:10:00,25.79,25.81,25.74,25.81,8600.0,15.7707,15.783,15.7402,15.783,8600.0
2008-06-10 14:15:00,25.81,25.82,25.7,25.7,10300.0,15.783,15.7891,15.7157,15.7157,10300.0
2008-06-10 14:20:00,25.71,25.81,25.7,25.79,4700.0,15.7218,15.783,15.7157,15.7707,4700.0
2008-06-10 14:25:00,25.76,25.81,25.74,25.8,3700.0,15.7524,15.783,15.7402,15.7768,3700.0
2008-06-10 14:30:00,25.8,25.81,25.79,25.79,3400.0,15.7768,15.783,15.7707,15.7707,3400.0
2008-06-10 14:35:00,25.79,25.81,25.78,25.78,4800.0,15.7707,15.783,15.7646,15.7646,4800.0
2008-06-10 14:40:00,25.78,25.82,25.78,25.79,5700.0,15.7646,15.7891,15.7646,15.7707,5700.0
2008-06-10 14:45:00,25.78,25.79,25.76,25.78,7700.0,15.7646,15.7707,15.7524,15.7646,7700.0
2008-06-10 14:50:00,25.78,25.78,25.72,25.72,7500.0,15.7646,15.7646,15.7279,15.7279,7500.0
2008-06-10 14:55:00,25.72,25.76,25.71,25.74,11700.0,15.7279,15.7524,15.7218,15.7402,11700.0
2008-06-10 15:00:00,25.75,25.81,25.75,25.78,9900.0,15.7463,15.783,15.7463,15.7646,9900.0
2008-06-10 15:05:00,25.78,25.78,25.76,25.77,7400.0,15.7646,15.7646,15.7524,15.7585,7400.0
2008-06-10 15:10:00,25.78,25.79,25.77,25.79,8500.0,15.7646,15.7707,15.7585,15.7707,8500.0
2008-06-10 15:15:00,25.78,25.79,25.75,25.75,5000.0,15.7646,15.7707,15.7463,15.7463,5000.0
2008-06-10 15:20:00,25.76,25.78,25.76,25.76,6700.0,15.7524,15.7646,15.7524,15.7524,6700.0
2008-06-10 15:25:00,25.76,25.77,25.72,25.77,11400.0,15.7524,15.7585,15.7279,15.7585,11400.0
2008-06-10 15:30:00,25.78,25.79,25.71,25.73,32000.0,15.7646,15.7707,15.7218,15.734,32000.0
2008-06-10 15:35:00,25.73,25.76,25.73,25.75,9300.0,15.734,15.7524,15.734,15.7463,9300.0
2008-06-10 15:40:00,25.76,25.78,25.74,25.77,12600.0,15.7524,15.7646,15.7402,15.7585,12600.0
2008-06-10 15:45:00,25.78,25.85,25.76,25.76,16100.0,15.7646,15.8074,15.7524,15.7524,16100.0
2008-06-10 15:50:00,25.76,25.79,25.76,25.78,8300.0,15.7524,15.7707,15.7524,15.7646,8300.0
2008-06-10 15:55:00,25.77,25.77,25.7,25.75,28300.0,15.7585,15.7585,15.7157,15.7463,28300.0
2008-06-11 09:30:00,25.7,25.76,25.7,25.76,3700.0,15.7157,15.7524,15.7157,15.7524,3700.0
2008-06-11 09:35:00,25.77,25.8,25.61,25.8,9400.0,15.7585,15.7768,15.6607,15.7768,9400.0
2008-06-11 09:40:00,25.82,25.82,25.71,25.77,11700.0,15.7891,15.7891,15.7218,15.7585,11700.0
2008-06-11 09:45:00,25.75,25.83,25.73,25.82,5000.0,15.7463,15.7952,15.734,15.7891,5000.0
2008-06-11 09:50:00,25.81,25.85,25.78,25.83,7800.0,15.783,15.8074,15.7646,15.7952,7800.0
2008-06-11 09:55:00,25.83,26.04,25.8,25.96,36000.0,15.7952,15.9236,15.7768,15.8747,36000.0
2008-06-11 10:00:00,25.96,26.09,25.93,26.09,16500.0,15.8747,15.9542,15.8563,15.9542,16500.0
2008-06-11 10:05:00,26.05,26.17,25.98,26.0,36000.0,15.9297,16.0031,15.8869,15.8991,36000.0
2008-06-11 10:10:00,26.0,26.01,25.84,25.97,10200.0,15.8991,15.9053,15.8013,15.8808,10200.0
2008-06-11 10:15:00,26.0,26.03,25.97,26.01,7400.0,15.8991,15.9175,15.8808,15.9053,7400.0
2008-06-11 10:20:00,25.99,26.02,25.97,26.0,6400.0,15.893,15.9114,15.8808,15.8991,6400.0
2008-06-11 10:25:00,25.99,26.03,25.94,25.96,9700.0,15.893,15.9175,15.8625,15.8747,9700.0
2008-06-11 10:30:00,25.98,26.06,25.98,26.04,12300.0,15.8869,15.9358,15.8869,15.9236,12300.0
2008-06-11 10:35:00,26.01,26.05,25.96,26.04,26500.0,15.9053,15.9297,15.8747,15.9236,26500.0
2008-06-11 10:40:00,26.04,26.04,25.98,26.0,12400.0,15.9236,15.9236,15.8869,15.8991,12400.0
2008-06-11 10:45:00,26.0,26.06,26.0,26.03,14900.0,15.8991,15.9358,15.8991,15.9175,14900.0
2008-06-11 10:50:00,26.03,26.03,25.98,26.0,21300.0,15.9175,15.9175,15.8869,15.8991,21300.0
2008-06-11 10:55:00,26.01,26.05,25.99,26.05,13700.0,15.9053,15.9297,15.893,15.9297,13700.0
2008-06-11 11:00:00,26.05,26.05,25.98,25.99,11600.0,15.9297,15.9297,15.8869,15.893,11600.0
2008-06-11 11:05:00,25.99,26.02,25.95,25.95,11100.0,15.893,15.9114,15.8686,15.8686,11100.0
2008-06-11 11:10:00,25.95,26.0,25.95,25.99,3900.0,15.8686,15.8991,15.8686,15.893,3900.0
2008-06-11 11:15:00,25.97,26.02,25.97,26.0,7800.0,15.8808,15.9114,15.8808,15.8991,7800.0
2008-06-11 11:20:00,26.0,26.0,25.91,25.94,4900.0,15.8991,15.8991,15.8441,15.8625,4900.0
2008-06-11 11:25:00,25.89,25.91,25.85,25.85,2800.0,15.8319,15.8441,15.8074,15.8074,2800.0
2008-06-11 11:30:00,25.84,25.91,25.82,25.85,6800.0,15.8013,15.8441,15.7891,15.8074,6800.0
2008-06-11 11:35:00,25.82,25.89,25.82,25.87,2600.0,15.7891,15.8319,15.7891,15.8196,2600.0
2008-06-11 11:40:00,25.85,25.88,25.83,25.83,5200.0,15.8074,15.8258,15.7952,15.7952,5200.0
2008-06-11 11:45:00,25.85,25.85,25.78,25.79,10000.0,15.8074,15.8074,15.7646,15.7707,10000.0
2008-06-11 11:50:00,25.8,25.87,25.79,25.86,9500.0,15.7768,15.8196,15.7707,15.8135,9500.0
2008-06-11 11:55:00,25.86,25.89,25.86,25.89,5400.0,15.8135,15.8319,15.8135,15.8319,5400.0
2008-06-11 12:00:00,25.87,25.89,25.86,25.87,5000.0,15.8196,15.8319,15.8135,15.8196,5000.0
2008-06-11 12:05:00,25.86,25.87,25.84,25.84,9400.0,15.8135,15.8196,15.8013,15.8013,9400.0
2008-06-11 12:10:00,25.86,25.86,25.8,25.83,4200.0,15.8135,15.8135,15.7768,15.7952,4200.0
2008-06-11 12:15:00,25.8,25.82,25.78,25.82,9800.0,15.7768,15.7891,15.7646,15.7891,9800.0
2008-06-11 12:20:00,25.82,25.86,25.82,25.85,7800.0,15.7891,15.8135,15.7891,15.8074,7800.0
2008-06-11 12:25:00,25.83,25.87,25.83,25.83,11200.0,15.7952,15.8196,15.7952,15.7952,11200.0
2008-06-11 12:30:00,25.84,25.84,25.77,25.81,3800.0,15.8013,15.8013,15.7585,15.783,3800.0
2008-06-11 12:35:00,25.8,25.82,25.77,25.77,2300.0,15.7768,15.7891,15.7585,15.7585,2300.0
2008-06-11 12:40:00,25.8,25.83,25.77,25.8,8200.0,15.7768,15.7952,15.7585,15.7768,8200.0
2008-06-11 12:45:00,25.82,25.85,25.8,25.85,6300.0,15.7891,15.8074,15.7768,15.8074,6300.0
2008-06-11 12:50:00,25.86,25.89,25.86,25.86,4400.0,15.8135,15.8319,15.8135,15.8135,4400.0
2008-06-11 12:55:00,25.87,25.9,25.85,25.9,4700.0,15.8196,15.838,15.8074,15.838,4700.0
2008-06-11 13:00:00,25.9,25.9,25.86,25.88,6600.0,15.838,15.838,15.8135,15.8258,6600.0
2008-06-11 13:05:00,25.87,25.87,25.82,25.85,4300.0,15.8196,15.8196,15.7891,15.8074,4300.0
2008-06-11 13:10:00,25.86,25.86,25.82,25.83,2600.0,15.8135,15.8135,15.7891,15.7952,2600.0
2008-06-11 13:15:00,25.83,25.84,25.82,25.82,1400.0,15.7952,15.8013,15.7891,15.7891,1400.0
2008-06-11 13:20:00,25.81,25.82,25.77,25.77,3000.0,15.783,15.7891,15.7585,15.7585,3000.0
2008-06-11 13:25:00,25.77,25.79,25.77,25.77,3600.0,15.7585,15.7707,15.7585,15.7585,3600.0
2008-06-11 13:30:00,25.78,25.78,25.74,25.74,4300.0,15.7646,15.7646,15.7402,15.7402,4300.0
2008-06-11 13:35:00,25.75,25.76,25.7,25.7,6600.0,15.7463,15.7524,15.7157,15.7157,6600.0
2008-06-11 13:40:00,25.7,25.72,25.7,25.71,6500.0,15.7157,15.7279,15.7157,15.7218,6500.0
2008-06-11 13:45:00,25.71,25.72,25.69,25.7,3400.0,15.7218,15.7279,15.7096,15.7157,3400.0
2008-06-11 13:50:00,25.7,25.7,25.65,25.66,4100.0,15.7157,15.7157,15.6851,15.6912,4100.0
2008-06-11 13:55:00,25.65,25.73,25.65,25.68,6800.0,15.6851,15.734,15.6851,15.7035,6800.0
2008-06-11 14:00:00,25.68,25.79,25.67,25.75,7900.0,15.7035,15.7707,15.6973,15.7463,7900.0
2008-06-11 14:05:00,25.75,25.76,25.71,25.76,6200.0,15.7463,15.7524,15.7218,15.7524,6200.0
2008-06-11 14:10:00,25.75,25.78,25.74,25.76,2500.0,15.7463,15.7646,15.7402,15.7524,2500.0
2008-06-11 14:15:00,25.77,25.77,25.74,25.75,6500.0,15.7585,15.7585,15.7402,15.7463,6500.0
2008-06-11 14:20:00,25.75,25.79,25.75,25.76,5400.0,15.7463,15.7707,15.7463,15.7524,5400.0
2008-06-11 14:25:00,25.77,25.84,25.77,25.83,15000.0,15.7585,15.8013,15.7585,15.7952,15000.0
2008-06-11 14:30:00,25.83,25.86,25.81,25.85,14000.0,15.7952,15.8135,15.783,15.8074,14000.0
2008-06-11 14:35:00,25.85,25.87,25.84,25.86,8500.0,15.8074,15.8196,15.8013,15.8135,8500.0
2008-06-11 14:40:00,25.86,25.87,25.84,25.84,5200.0,15.8135,15.8196,15.8013,15.8013,5200.0
2008-06-11 14:45:00,25.84,25.88,25.84,25.85,8700.0,15.8013,15.8258,15.8013,15.8074,8700.0
2008-06-11 14:50:00,25.85,25.86,25.83,25.85,4800.0,15.8074,15.8135,15.7952,15.8074,4800.0
2008-06-11 14:55:00,25.84,25.85,25.81,25.85,12100.0,15.8013,15.8074,15.783,15.8074,12100.0
2008-06-11 15:00:00,25.83,25.87,25.83,25.85,12300.0,15.7952,15.8196,15.7952,15.8074,12300.0
2008-06-11 15:05:00,25.85,25.86,25.84,25.85,3100.0,15.8074,15.8135,15.8013,15.8074,3100.0
2008-06-11 15:10:00,25.84,25.85,25.83,25.84,11000.0,15.8013,15.8074,15.7952,15.8013,11000.0
2008-06-11 15:15:00,25.84,25.84,25.8,25.81,4100.0,15.8013,15.8013,15.7768,15.783,4100.0
2008-06-11 15:20:00,25.79,25.82,25.79,25.81,6300.0,15.7707,15.7891,15.7707,15.783,6300.0
2008-06-11 15:25:00,25.81,25.84,25.8,25.84,26900.0,15.783,15.8013,15.7768,15.8013,26900.0
2008-06-11 15:30:00,25.83,25.83,25.8,25.82,13200.0,15.7952,15.7952,15.7768,15.7891,13200.0
2008-06-11 15:35:00,25.82,25.83,25.8,25.83,16300.0,15.7891,15.7952,15.7768,15.7952,16300.0
2008-06-11 15:40:00,25.81,25.83,25.8,25.82,13100.0,15.783,15.7952,15.7768,15.7891,13100.0
2008-06-11 15:45:00,25.82,25.82,25.78,25.81,7900.0,15.7891,15.7891,15.7646,15.783,7900.0
2008-06-11 15:50:00,25.81,25.82,25.78,25.78,26100.0,15.783,15.7891,15.7646,15.7646,26100.0
2008-06-11 15:55:00,25.79,25.81,25.76,25.8,65700.0,15.7707,15.783,15.7524,15.7768,65700.0
2008-06-12 09:30:00,25.83,25.95,25.77,25.92,8500.0,15.7952,15.8686,15.7585,15.8502,8500.0
2008-06-12 09:35:00,25.9,26.04,25.9,26.02,2100.0,15.838,15.9236,15.838,15.9114,2100.0
2008-06-12 09:40:00,26.02,26.16,26.02,26.11,6600.0,15.9114,15.997,15.9114,15.9664,6600.0
2008-06-12 09:45:00,26.11,26.16,26.07,26.07,5500.0,15.9664,15.997,15.942,15.942,5500.0
2008-06-12 09:50:00,26.08,26.16,26.04,26.16,4000.0,15.9481,15.997,15.9236,15.997,4000.0
2008-06-12 09:55:00,26.16,26.16,26.07,26.07,5000.0,15.997,15.997,15.942,15.942,5000.0
2008-06-12 10:00:00,26.07,26.14,26.07,26.1,3900.0,15.942,15.9848,15.942,15.9603,3900.0
2008-06-12 10:05:00,26.1,26.13,26.07,26.09,4800.0,15.9603,15.9786,15.942,15.9542,4800.0
2008-06-12 10:10:00,26.07,26.09,26.01,26.06,8900.0,15.942,15.9542,15.9053,15.9358,8900.0
2008-06-12 10:15:00,26.06,26.06,25.99,26.05,3700.0,15.9358,15.9358,15.893,15.9297,3700.0
2008-06-12 10:20:00,26.05,26.06,26.02,26.06,6800.0,15.9297,15.9358,15.9114,15.9358,6800.0
2008-06-12 10:25:00,26.04,26.13,26.04,26.13,2200.0,15.9236,15.9786,15.9236,15.9786,2200.0
2008-06-12 10:30:00,26.11,26.13,26.1,26.12,2000.0,15.9664,15.9786,15.9603,15.9725,2000.0
2008-06-12 10:35:00,26.1,26.2,26.09,26.2,5300.0,15.9603,16.0214,15.9542,16.0214,5300.0
2008-06-12 10:40:00,26.18,26.21,26.14,26.19,2900.0,16.0092,16.0276,15.9848,16.0153,2900.0
2008-06-12 10:45:00,26.21,26.21,26.15,26.2,4900.0,16.0276,16.0276,15.9909,16.0214,4900.0
2008-06-12 10:50:00,26.19,26.21,26.16,26.2,2500.0,16.0153,16.0276,15.997,16.0214,2500.0
2008-06-12 10:55:00,26.2,26.21,26.18,26.19,3600.0,16.0214,16.0276,16.0092,16.0153,3600.0
2008-06-12 11:00:00,26.21,26.25,26.19,26.25,5500.0,16.0276,16.052,16.0153,16.052,5500.0
2008-06-12 11:05:00,26.27,26.27,26.25,26.25,9100.0,16.0643,16.0643,16.052,16.052,9100.0
2008-06-12 11:10:00,26.25,26.26,26.25,26.25,2800.0,16.052,16.0581,16.052,16.052,2800.0
2008-06-12 11:15:00,26.25,26.26,26.22,26.22,12600.0,16.052,16.0581,16.0337,16.0337,12600.0
2008-06-12 11:20:00,26.24,26.26,26.22,26.25,1900.0,16.0459,16.0581,16.0337,16.052,1900.0
2008-06-12 11:25:00,26.21,26.23,26.2,26.21,1900.0,16.0276,16.0398,16.0214,16.0276,1900.0
2008-06-12 11:30:00,26.23,26.25,26.21,26.25,4300.0,16.0398,16.052,16.0276,16.052,4300.0
2008-06-12 11:35:00,26.21,26.22,26.2,26.22,3400.0,16.0276,16.0337,16.0214,16.0337,3400.0
2008-06-12 11:40:00,26.21,26.24,26.21,26.21,2700.0,16.0276,16.0459,16.0276,16.0276,2700.0
2008-06-12 11:45:00,26.2,26.23,26.2,26.21,3500.0,16.0214,16.0398,16.0214,16.0276,3500.0
2008-06-12 11:50:00,26.2,26.21,26.2,26.2,2300.0,16.0214,16.0276,16.0214,16.0214,2300.0
2008-06-12 11:55:00,26.2,26.24,26.18,26.19,9800.0,16.0214,16.0459,16.0092,16.0153,9800.0
2008-06-12 12:00:00,26.18,26.2,26.17,26.18,1500.0,16.0092,16.0214,16.0031,16.0092,1500.0
2008-06-12 12:05:00,26.18,26.19,26.17,26.19,3800.0,16.0092,16.0153,16.0031,16.0153,3800.0
2008-06-12 12:10:00,26.19,26.2,26.17,26.17,1900.0,16.0153,16.0214,16.0031,16.0031,1900.0
2008-06-12 12:15:00,26.19,26.19,26.16,26.16,1000.0,16.0153,16.0153,15.997,15.997,1000.0
2008-06-12 12:20:00,26.17,26.17,26.15,26.16,1700.0,16.0031,16.0031,15.9909,15.997,1700.0
2008-06-12 12:25:00,26.14,26.16,26.11,26.11,12100.0,15.9848,15.997,15.9664,15.9664,12100.0
2008-06-12 12:30:00,26.09,26.17,26.08,26.13,12400.0,15.9542,16.0031,15.9481,15.9786,12400.0
2008-06-12 12:35:00,26.13,26.15,26.11,26.11,700.0,15.9786,15.9909,15.9664,15.9664,700.0
2008-06-12 12:40:00,26.12,26.17,26.12,26.17,1100.0,15.9725,16.0031,15.9725,16.0031,1100.0
2008-06-12 12:45:00,26.18,26.18,26.13,26.13,1300.0,16.0092,16.0092,15.9786,15.9786,1300.0
2008-06-12 12:50:00,26.15,26.15,26.05,26.08,2000.0,15.9909,15.9909,15.9297,15.9481,2000.0
2008-06-12 12:55:00,26.08,26.08,26.05,26.05,3600.0,15.9481,15.9481,15.9297,15.9297,3600.0
2008-06-12 13:00:00,26.06,26.12,26.06,26.11,1300.0,15.9358,15.9725,15.9358,15.9664,1300.0
2008-06-12 13:05:00,26.1,26.1,26.06,26.06,900.0,15.9603,15.9603,15.9358,15.9358,900.0
2008-06-12 13:10:00,26.05,26.06,26.01,26.03,12000.0,15.9297,15.9358,15.9053,15.9175,12000.0
2008-06-12 13:15:00,26.04,26.05,26.03,26.05,800.0,15.9236,15.9297,15.9175,15.9297,800.0
2008-06-12 13:20:00,26.06,26.07,26.06,26.06,800.0,15.9358,15.942,15.9358,15.9358,800.0
2008-06-12 13:25:00,26.07,26.08,26.05,26.07,900.0,15.942,15.9481,15.9297,15.942,900.0
2008-06-12 13:30:00,26.09,26.1,26.03,26.03,2900.0,15.9542,15.9603,15.9175,15.9175,2900.0
2008-06-12 13:35:00,26.02,26.06,26.02,26.03,800.0,15.9114,15.9358,15.9114,15.9175,800.0
2008-06-12 13:40:00,26.05,26.06,26.04,26.06,400.0,15.9297,15.9358,15.9236,15.9358,400.0
2008-06-12 13:45:00,26.04,26.06,25.96,25.96,2400.0,15.9236,15.9358,15.8747,15.8747,2400.0
2008-06-12 13:50:00,25.96,25.98,25.92,25.95,3500.0,15.8747,15.8869,15.8502,15.8686,3500.0
2008-06-12 13:55:00,25.94,26.03,25.94,26.03,8300.0,15.8625,15.9175,15.8625,15.9175,8300.0
2008-06-12 14:00:00,26.01,26.14,26.01,26.08,29200.0,15.9053,15.9848,15.9053,15.9481,29200.0
2008-06-12 14:05:00,26.07,26.15,26.02,26.15,5300.0,15.942,15.9909,15.9114,15.9909,5300.0
2008-06-12 14:10:00,26.15,26.15,26.08,26.12,3900.0,15.9909,15.9909,15.9481,15.9725,3900.0
2008-06-12 14:15:00,26.13,26.24,26.12,26.17,13200.0,15.9786,16.0459,15.9725,16.0031,13200.0
2008-06-12 14:20:00,26.18,26.25,26.18,26.2,7500.0,16.0092,16.052,16.0092,16.0214,7500.0
2008-06-12 14:25:00,26.2,26.2,26.15,26.15,1100.0,16.0214,16.0214,15.9909,15.9909,1100.0
2008-06-12 14:30:00,26.14,26.14,26.1,26.1,4800.0,15.9848,15.9848,15.9603,15.9603,4800.0
2008-06-12 14:35:00,26.1,26.11,26.06,26.1,6500.0,15.9603,15.9664,15.9358,15.9603,6500.0
2008-06-12 14:40:00,26.07,26.1,26.07,26.07,1500.0,15.942,15.9603,15.942,15.942,1500.0
2008-06-12 14:45:00,26.09,26.09,26.04,26.04,3000.0,15.9542,15.9542,15.9236,15.9236,3000.0
2008-06-12 14:50:00,26.04,26.06,26.03,26.05,2800.0,15.9236,15.9358,15.9175,15.9297,2800.0
2008-06-12 14:55:00,26.05,26.08,26.05,26.08,3400.0,15.9297,15.9481,15.9297,15.9481,3400.0
2008-06-12 15:00:00,26.08,26.08,26.03,26.04,7200.0,15.9481,15.9481,15.9175,15.9236,7200.0
2008-06-12 15:05:00,26.03,26.05,26.02,26.04,5800.0,15.9175,15.9297,15.9114,15.9236,5800.0
2008-06-12 15:10:00,26.03,26.04,26.01,26.01,6000.0,15.9175,15.9236,15.9053,15.9053,6000.0
2008-06-12 15:15:00,26.0,26.0,25.96,25.97,5000.0,15.8991,15.8991,15.8747,15.8808,5000.0
2008-06-12 15:20:00,25.96,25.99,25.96,25.96,8900.0,15.8747,15.893,15.8747,15.8747,8900.0
2008-06-12 15:25:00,25.96,25.96,25.9,25.9,6800.0,15.8747,15.8747,15.838,15.838,6800.0
2008-06-12 15:30:00,25.91,25.92,25.89,25.9,3300.0,15.8441,15.8502,15.8319,15.838,3300.0
2008-06-12 15:35:00,25.91,25.91,25.88,25.9,6700.0,15.8441,15.8441,15.8258,15.838,6700.0
2008-06-12 15:40:00,25.91,25.93,25.89,25.93,5600.0,15.8441,15.8563,15.8319,15.8563,5600.0
2008-06-12 15:45:00,25.95,26.0,25.94,25.99,6900.0,15.8686,15.8991,15.8625,15.893,6900.0
2008-06-12 15:50:00,25.98,26.0,25.96,25.99,8300.0,15.8869,15.8991,15.8747,15.893,8300.0
2008-06-12 15:55:00,25.98,26.03,25.97,26.02,18100.0,15.8869,15.9175,15.8808,15.9114,18100.0
2008-06-13 09:30:00,26.24,26.24,26.14,26.14,5000.0,16.0459,16.0459,15.9848,15.9848,5000.0
2008-06-13 09:35:00,26.12,26.23,26.12,26.17,3000.0,15.9725,16.0398,15.9725,16.0031,3000.0
2008-06-13 09:40:00,26.13,26.18,26.05,26.08,10200.0,15.9786,16.0092,15.9297,15.9481,10200.0
2008-06-13 09:45:00,26.08,26.09,25.99,26.05,5400.0,15.9481,15.9542,15.893,15.9297,5400.0
2008-06-13 09:50:00,26.06,26.07,26.02,26.02,5700.0,15.9358,15.942,15.9114,15.9114,5700.0
2008-06-13 09:55:00,26.01,26.08,25.99,26.08,5400.0,15.9053,15.9481,15.893,15.9481,5400.0
2008-06-13 10:00:00,26.07,26.2,26.06,26.2,6100.0,15.942,16.0214,15.9358,16.0214,6100.0
2008-06-13 10:05:00,26.19,26.19,26.14,26.16,9600.0,16.0153,16.0153,15.9848,15.997,9600.0
2008-06-13 10:10:00,26.16,26.2,26.12,26.2,6000.0,15.997,16.0214,15.9725,16.0214,6000.0
2008-06-13 10:15:00,26.18,26.2,26.15,26.17,8700.0,16.0092,16.0214,15.9909,16.0031,8700.0
2008-06-13 10:20:00,26.2,26.2,26.14,26.15,5500.0,16.0214,16.0214,15.9848,15.9909,5500.0
2008-06-13 10:25:00,26.17,26.19,26.15,26.19,3700.0,16.0031,16.0153,15.9909,16.0153,3700.0
2008-06-13 10:30:00,26.18,26.22,26.17,26.17,2700.0,16.0092,16.0337,16.0031,16.0031,2700.0
2008-06-13 10:35:00,26.2,26.2,26.12,26.12,5800.0,16.0214,16.0214,15.9725,15.9725,5800.0
2008-06-13 10:40:00,26.12,26.14,26.1,26.13,8300.0,15.9725,15.9848,15.9603,15.9786,8300.0
2008-06-13 10:45:00,26.15,26.2,26.13,26.19,2100.0,15.9909,16.0214,15.9786,16.0153,2100.0
2008-06-13 10:50:00,26.19,26.2,26.14,26.15,5800.0,16.0153,16.0214,15.9848,15.9909,5800.0
2008-06-13 10:55:00,26.13,26.17,26.07,26.12,4700.0,15.9786,16.0031,15.942,15.9725,4700.0
2008-06-13 11:00:00,26.15,26.19,26.12,26.12,4100.0,15.9909,16.0153,15.9725,15.9725,4100.0
2008-06-13 11:05:00,26.11,26.13,26.11,26.11,2300.0,15.9664,15.9786,15.9664,15.9664,2300.0
2008-06-13 11:10:00,26.11,26.13,26.07,26.13,3100.0,15.9664,15.9786,15.942,15.9786,3100.0
2008-06-13 11:15:00,26.12,26.12,26.07,26.08,2800.0,15.9725,15.9725,15.942,15.9481,2800.0
2008-06-13 11:20:00,26.07,26.08,26.05,26.08,6000.0,15.942,15.9481,15.9297,15.9481,6000.0
2008-06-13 11:25:00,26.08,26.08,26.02,26.02,3300.0,15.9481,15.9481,15.9114,15.9114,3300.0
2008-06-13 11:30:00,26.03,26.03,26.0,26.0,4100.0,15.9175,15.9175,15.8991,15.8991,4100.0
2008-06-13 11:35:00,26.0,26.01,25.98,26.01,2600.0,15.8991,15.9053,15.8869,15.9053,2600.0
2008-06-13 11:40:00,25.98,26.0,25.98,26.0,2600.0,15.8869,15.8991,15.8869,15.8991,2600.0
2008-06-13 11:45:00,25.99,26.03,25.98,26.02,4300.0,15.893,15.9175,15.8869,15.9114,4300.0
2008-06-13 11:50:00,26.02,26.04,26.02,26.04,1200.0,15.9114,15.9236,15.9114,15.9236,1200.0
2008-06-13 11:55:00,26.03,26.03,26.0,26.0,1100.0,15.9175,15.9175,15.8991,15.8991,1100.0
2008-06-13 12:00:00,25.99,26.02,25.98,25.98,2000.0,15.893,15.9114,15.8869,15.8869,2000.0
2008-06-13 12:05:00,25.98,25.98,25.96,25.97,1200.0,15.8869,15.8869,15.8747,15.8808,1200.0
2008-06-13 12:10:00,25.97,25.97,25.94,25.95,2800.0,15.8808,15.8808,15.8625,15.8686,2800.0
2008-06-13 12:15:00,25.94,25.96,25.94,25.95,600.0,15.8625,15.8747,15.8625,15.8686,600.0
2008-06-13 12:20:00,25.95,25.96,25.93,25.93,1200.0,15.8686,15.8747,15.8563,15.8563,1200.0
2008-06-13 12:25:00,25.93,25.94,25.93,25.94,1300.0,15.8563,15.8625,15.8563,15.8625,1300.0
2008-06-13 12:30:00,25.95,25.96,25.94,25.96,1600.0,15.8686,15.8747,15.8625,15.8747,1600.0
2008-06-13 12:35:00,25.94,25.96,25.92,25.92,1200.0,15.8625,15.8747,15.8502,15.8502,1200.0
2008-06-13 12:40:00,25.92,25.92,25.89,25.9,2600.0,15.8502,15.8502,15.8319,15.838,2600.0
2008-06-13 12:45:00,25.91,25.91,25.9,25.91,800.0,15.8441,15.8441,15.838,15.8441,800.0
2008-06-13 12:50:00,25.92,25.93,25.9,25.91,900.0,15.8502,15.8563,15.838,15.8441,900.0
2008-06-13 12:55:00,25.92,25.96,25.92,25.94,2000.0,15.8502,15.8747,15.8502,15.8625,2000.0
2008-06-13 13:00:00,25.93,25.93,25.88,25.88,2800.0,15.8563,15.8563,15.8258,15.8258,2800.0
2008-06-13 13:05:00,25.88,25.88,25.84,25.84,2300.0,15.8258,15.8258,15.8013,15.8013,2300.0
2008-06-13 13:10:00,25.84,25.92,25.84,25.92,2700.0,15.8013,15.8502,15.8013,15.8502,2700.0
2008-06-13 13:15:00,25.92,25.92,25.9,25.91,1400.0,15.8502,15.8502,15.838,15.8441,1400.0
2008-06-13 13:20:00,25.88,25.92,25.88,25.92,400.0,15.8258,15.8502,15.8258,15.8502,400.0
2008-06-13 13:25:00,25.92,25.92,25.89,25.89,1500.0,15.8502,15.8502,15.8319,15.8319,1500.0
2008-06-13 13:30:00,25.88,25.91,25.88,25.91,200.0,15.8258,15.8441,15.8258,15.8441,200.0
2008-06-13 13:35:00,25.91,25.91,25.84,25.86,2800.0,15.8441,15.8441,15.8013,15.8135,2800.0
2008-06-13 13:40:00,25.83,25.86,25.83,25.86,2300.0,15.7952,15.8135,15.7952,15.8135,2300.0
2008-06-13 13:45:00,25.84,25.88,25.8,25.88,4600.0,15.8013,15.8258,15.7768,15.8258,4600.0
2008-06-13 13:50:00,25.89,25.93,25.89,25.89,800.0,15.8319,15.8563,15.8319,15.8319,800.0
2008-06-13 13:55:00,25.89,25.93,25.89,25.93,1100.0,15.8319,15.8563,15.8319,15.8563,1100.0
2008-06-13 14:00:00,25.9,25.92,25.84,25.9,7400.0,15.838,15.8502,15.8013,15.838,7400.0
2008-06-13 14:05:00,25.88,25.88,25.86,25.87,400.0,15.8258,15.8258,15.8135,15.8196,400.0
2008-06-13 14:10:00,25.87,25.93,25.87,25.92,2100.0,15.8196,15.8563,15.8196,15.8502,2100.0
2008-06-13 14:15:00,25.91,25.94,25.91,25.92,5000.0,15.8441,15.8625,15.8441,15.8502,5000.0
2008-06-13 14:20:00,25.92,25.92,25.85,25.86,1700.0,15.8502,15.8502,15.8074,15.8135,1700.0
2008-06-13 14:25:00,25.86,25.86,25.84,25.85,5500.0,15.8135,15.8135,15.8013,15.8074,5500.0
2008-06-13 14:30:00,25.84,25.87,25.84,25.87,2700.0,15.8013,15.8196,15.8013,15.8196,2700.0
2008-06-13 14:35:00,25.87,25.87,25.82,25.84,3000.0,15.8196,15.8196,15.7891,15.8013,3000.0
2008-06-13 14:40:00,25.82,25.88,25.8,25.87,6200.0,15.7891,15.8258,15.7768,15.8196,6200.0
2008-06-13 14:45:00,25.88,25.9,25.88,25.89,3500.0,15.8258,15.838,15.8258,15.8319,3500.0
2008-06-13 14:50:00,25.89,25.93,25.88,25.93,4700.0,15.8319,15.8563,15.8258,15.8563,4700.0
2008-06-13 14:55:00,25.93,25.93,25.91,25.93,2300.0,15.8563,15.8563,15.8441,15.8563,2300.0
2008-06-13 15:00:00,25.93,25.98,25.93,25.97,8400.0,15.8563,15.8869,15.8563,15.8808,8400.0
2008-06-13 15:05:00,25.97,25.99,25.95,25.98,2100.0,15.8808,15.893,15.8686,15.8869,2100.0
2008-06-13 15:10:00,25.98,26.0,25.98,25.99,2200.0,15.8869,15.8991,15.8869,15.893,2200.0
2008-06-13 15:15:00,25.98,25.99,25.96,25.98,3000.0,15.8869,15.893,15.8747,15.8869,3000.0
2008-06-13 15:20:00,25.99,26.0,25.97,26.0,2100.0,15.893,15.8991,15.8808,15.8991,2100.0
2008-06-13 15:25:00,25.99,26.0,25.95,25.95,3300.0,15.893,15.8991,15.8686,15.8686,3300.0
2008-06-13 15:30:00,25.96,25.99,25.95,25.96,6600.0,15.8747,15.893,15.8686,15.8747,6600.0
2008-06-13 15:35:00,25.95,26.0,25.95,26.0,5200.0,15.8686,15.8991,15.8686,15.8991,5200.0
2008-06-13 15:40:00,26.02,26.05,26.0,26.0,3800.0,15.9114,15.9297,15.8991,15.8991,3800.0
2008-06-13 15:45:00,26.02,26.08,26.02,26.07,2900.0,15.9114,15.9481,15.9114,15.942,2900.0
2008-06-13 15:50:00,26.08,26.13,26.07,26.13,7500.0,15.9481,15.9786,15.942,15.9786,7500.0
2008-06-13 15:55:00,26.14,26.2,26.13,26.2,16300.0,15.9848,16.0214,15.9786,16.0214,16300.0
2008-06-16 09:30:00,26.07,26.07,25.97,25.97,4600.0,15.942,15.942,15.8808,15.8808,4600.0
2008-06-16 09:35:00,25.97,26.13,25.94,26.05,2700.0,15.8808,15.9786,15.8625,15.9297,2700.0
2008-06-16 09:40:00,26.13,26.18,26.03,26.08,6500.0,15.9786,16.0092,15.9175,15.9481,6500.0
2008-06-16 09:45:00,26.06,26.1,26.03,26.05,5400.0,15.9358,15.9603,15.9175,15.9297,5400.0
2008-06-16 09:50:00,26.08,26.09,26.04,26.07,2300.0,15.9481,15.9542,15.9236,15.942,2300.0
2008-06-16 09:55:00,26.07,26.09,26.04,26.09,3100.0,15.942,15.9542,15.9236,15.9542,3100.0
2008-06-16 10:00:00,26.06,26.09,26.03,26.04,3000.0,15.9358,15.9542,15.9175,15.9236,3000.0
2008-06-16 10:05:00,26.05,26.08,26.03,26.03,5500.0,15.9297,15.9481,15.9175,15.9175,5500.0
2008-06-16 10:10:00,26.06,26.1,26.05,26.1,6300.0,15.9358,15.9603,15.9297,15.9603,6300.0
2008-06-16 10:15:00,26.11,26.11,26.07,26.09,3000.0,15.9664,15.9664,15.942,15.9542,3000.0
2008-06-16 10:20:00,26.09,26.1,26.05,26.08,7100.0,15.9542,15.9603,15.9297,15.9481,7100.0
2008-06-16 10:25:00,26.06,26.06,25.99,25.99,3200.0,15.9358,15.9358,15.893,15.893,3200.0
2008-06-16 10:30:00,26.02,26.03,26.0,26.0,1100.0,15.9114,15.9175,15.8991,15.8991,1100.0
2008-06-16 10:35:00,26.01,26.03,26.0,26.03,3300.0,15.9053,15.9175,15.8991,15.9175,3300.0
2008-06-16 10:40:00,26.03,26.06,26.02,26.02,4200.0,15.9175,15.9358,15.9114,15.9114,4200.0
2008-06-16 10:45:00,26.02,26.03,26.0,26.01,4000.0,15.9114,15.9175,15.8991,15.9053,4000.0
2008-06-16 10:50:00,26.01,26.07,26.01,26.07,10500.0,15.9053,15.942,15.9053,15.942,10500.0
2008-06-16 10:55:00,26.07,26.09,26.06,26.08,2900.0,15.942,15.9542,15.9358,15.9481,2900.0
2008-06-16 11:00:00,26.09,26.09,26.06,26.07,4000.0,15.9542,15.9542,15.9358,15.942,4000.0
2008-06-16 11:05:00,26.07,26.1,26.06,26.08,5900.0,15.942,15.9603,15.9358,15.9481,5900.0
2008-06-16 11:10:00,26.07,26.07,26.05,26.06,1800.0,15.942,15.942,15.9297,15.9358,1800.0
2008-06-16 11:15:00,26.04,26.04,25.96,25.96,3900.0,15.9236,15.9236,15.8747,15.8747,3900.0
2008-06-16 11:20:00,25.97,25.98,25.94,25.96,3000.0,15.8808,15.8869,15.8625,15.8747,3000.0
2008-06-16 11:25:00,25.94,25.99,25.94,25.99,2800.0,15.8625,15.893,15.8625,15.893,2800.0
2008-06-16 11:30:00,26.0,26.02,25.99,26.02,1100.0,15.8991,15.9114,15.893,15.9114,1100.0
2008-06-16 11:35:00,26.01,26.04,26.0,26.02,1900.0,15.9053,15.9236,15.8991,15.9114,1900.0
2008-06-16 11:40:00,26.03,26.03,26.0,26.01,1400.0,15.9175,15.9175,15.8991,15.9053,1400.0
2008-06-16 11:45:00,26.01,26.01,25.98,26.0,2200.0,15.9053,15.9053,15.8869,15.8991,2200.0
2008-06-16 11:50:00,25.99,26.0,25.95,25.96,2000.0,15.893,15.8991,15.8686,15.8747,2000.0
2008-06-16 11:55:00,25.96,25.98,25.95,25.95,2300.0,15.8747,15.8869,15.8686,15.8686,2300.0
2008-06-16 12:00:00,25.96,25.97,25.9,25.92,5800.0,15.8747,15.8808,15.838,15.8502,5800.0
2008-06-16 12:05:00,25.9,25.93,25.85,25.87,8800.0,15.838,15.8563,15.8074,15.8196,8800.0
2008-06-16 12:10:00,25.88,25.89,25.87,25.88,3100.0,15.8258,15.8319,15.8196,15.8258,3100.0
2008-06-16 12:15:00,25.88,25.91,25.88,25.91,4400.0,15.8258,15.8441,15.8258,15.8441,4400.0
2008-06-16 12:20:00,25.91,25.93,25.91,25.92,1700.0,15.8441,15.8563,15.8441,15.8502,1700.0
2008-06-16 12:25:00,25.91,25.94,25.9,25.9,4300.0,15.8441,15.8625,15.838,15.838,4300.0
2008-06-16 12:30:00,25.9,25.91,25.89,25.89,2300.0,15.838,15.8441,15.8319,15.8319,2300.0
2008-06-16 12:35:00,25.91,25.91,25.89,25.91,2800.0,15.8441,15.8441,15.8319,15.8441,2800.0
2008-06-16 12:40:00,25.91,25.94,25.91,25.91,1300.0,15.8441,15.8625,15.8441,15.8441,1300.0
2008-06-16 12:45:00,25.91,25.91,25.89,25.9,3500.0,15.8441,15.8441,15.8319,15.838,3500.0
2008-06-16 12:50:00,25.9,25.95,25.9,25.95,6600.0,15.838,15.8686,15.838,15.8686,6600.0
2008-06-16 12:55:00,25.95,25.95,25.93,25.93,2000.0,15.8686,15.8686,15.8563,15.8563,2000.0
2008-06-16 13:00:00,25.92,25.93,25.91,25.93,1700.0,15.8502,15.8563,15.8441,15.8563,1700.0
2008-06-16 13:05:00,25.92,25.92,25.88,25.88,2800.0,15.8502,15.8502,15.8258,15.8258,2800.0
2008-06-16 13:10:00,25.87,25.88,25.85,25.87,4900.0,15.8196,15.8258,15.8074,15.8196,4900.0
2008-06-16 13:15:00,25.86,25.89,25.85,25.89,3800.0,15.8135,15.8319,15.8074,15.8319,3800.0
2008-06-16 13:20:00,25.88,25.92,25.88,25.91,2200.0,15.8258,15.8502,15.8258,15.8441,2200.0
2008-06-16 13:25:00,25.92,25.98,25.9,25.98,7600.0,15.8502,15.8869,15.838,15.8869,7600.0
2008-06-16 13:30:00,26.0,26.03,25.99,26.01,4400.0,15.8991,15.9175,15.893,15.9053,4400.0
2008-06-16 13:35:00,26.02,26.03,25.98,26.0,4800.0,15.9114,15.9175,15.8869,15.8991,4800.0
2008-06-16 13:40:00,26.0,26.0,25.97,25.97,3300.0,15.8991,15.8991,15.8808,15.8808,3300.0
2008-06-16 13:45:00,25.96,25.99,25.96,25.97,2100.0,15.8747,15.893,15.8747,15.8808,2100.0
2008-06-16 13:50:00,25.97,25.97,25.95,25.97,1300.0,15.8808,15.8808,15.8686,15.8808,1300.0
2008-06-16 13:55:00,25.97,25.99,25.96,25.97,1900.0,15.8808,15.893,15.8747,15.8808,1900.0
2008-06-16 14:00:00,25.99,26.0,25.98,25.99,1800.0,15.893,15.8991,15.8869,15.893,1800.0
2008-06-16 14:05:00,25.97,26.0,25.97,25.99,4600.0,15.8808,15.8991,15.8808,15.893,4600.0
2008-06-16 14:10:00,25.97,26.01,25.96,25.99,6500.0,15.8808,15.9053,15.8747,15.893,6500.0
2008-06-16 14:15:00,25.95,26.0,25.95,25.99,1200.0,15.8686,15.8991,15.8686,15.893,1200.0
2008-06-16 14:20:00,25.99,25.99,25.97,25.97,6700.0,15.893,15.893,15.8808,15.8808,6700.0
2008-06-16 14:25:00,25.98,25.98,25.96,25.98,2600.0,15.8869,15.8869,15.8747,15.8869,2600.0
2008-06-16 14:30:00,25.99,26.0,25.99,26.0,500.0,15.893,15.8991,15.893,15.8991,500.0
2008-06-16 14:35:00,25.99,26.0,25.99,25.99,2300.0,15.893,15.8991,15.893,15.893,2300.0
2008-06-16 14:40:00,25.99,26.02,25.98,26.02,5600.0,15.893,15.9114,15.8869,15.9114,5600.0
2008-06-16 14:45:00,26.02,26.02,26.02,26.02,900.0,15.9114,15.9114,15.9114,15.9114,900.0
2008-06-16 14:50:00,26.01,26.02,25.99,25.99,4500.0,15.9053,15.9114,15.893,15.893,4500.0
2008-06-16 14:55:00,26.0,26.02,26.0,26.01,1500.0,15.8991,15.9114,15.8991,15.9053,1500.0
2008-06-16 15:00:00,26.02,26.02,25.99,26.01,2200.0,15.9114,15.9114,15.893,15.9053,2200.0
2008-06-16 15:05:00,26.01,26.01,25.98,25.99,2800.0,15.9053,15.9053,15.8869,15.893,2800.0
2008-06-16 15:10:00,25.99,26.02,25.97,26.0,5600.0,15.893,15.9114,15.8808,15.8991,5600.0
2008-06-16 15:15:00,26.02,26.03,25.99,26.0,5700.0,15.9114,15.9175,15.893,15.8991,5700.0
2008-06-16 15:20:00,26.0,26.0,25.97,25.99,5400.0,15.8991,15.8991,15.8808,15.893,5400.0
2008-06-16 15:25:00,25.99,26.0,25.99,25.99,4900.0,15.893,15.8991,15.893,15.893,4900.0
2008-06-16 15:30:00,26.01,26.03,25.99,25.99,4500.0,15.9053,15.9175,15.893,15.893,4500.0
2008-06-16 15:35:00,25.98,26.01,25.98,25.98,4900.0,15.8869,15.9053,15.8869,15.8869,4900.0
2008-06-16 15:40:00,25.98,26.03,25.98,26.03,5000.0,15.8869,15.9175,15.8869,15.9175,5000.0
2008-06-16 15:45:00,26.02,26.04,26.01,26.04,3500.0,15.9114,15.9236,15.9053,15.9236,3500.0
2008-06-16 15:50:00,26.04,26.07,26.04,26.05,5900.0,15.9236,15.942,15.9236,15.9297,5900.0
2008-06-16 15:55:00,26.06,26.07,26.04,26.06,9000.0,15.9358,15.942,15.9236,15.9358,9000.0
2008-06-17 09:30:00,26.15,26.27,26.15,26.24,5700.0,15.9909,16.0643,15.9909,16.0459,5700.0
2008-06-17 09:35:00,26.2,26.2,26.07,26.12,4200.0,16.0214,16.0214,15.942,15.9725,4200.0
2008-06-17 09:40:00,26.09,26.09,25.96,25.97,8700.0,15.9542,15.9542,15.8747,15.8808,8700.0
2008-06-17 09:45:00,25.97,26.02,25.93,26.0,5800.0,15.8808,15.9114,15.8563,15.8991,5800.0
2008-06-17 09:50:00,26.06,26.06,26.04,26.04,2200.0,15.9358,15.9358,15.9236,15.9236,2200.0
2008-06-17 09:55:00,26.08,26.08,26.02,26.05,3500.0,15.9481,15.9481,15.9114,15.9297,3500.0
2008-06-17 10:00:00,26.04,26.07,26.03,26.06,4200.0,15.9236,15.942,15.9175,15.9358,4200.0
2008-06-17 10:05:00,26.06,26.07,25.93,25.96,6900.0,15.9358,15.942,15.8563,15.8747,6900.0
2008-06-17 10:10:00,25.96,26.0,25.93,25.96,4500.0,15.8747,15.8991,15.8563,15.8747,4500.0
2008-06-17 10:15:00,25.96,25.98,25.96,25.98,2300.0,15.8747,15.8869,15.8747,15.8869,2300.0
2008-06-17 10:20:00,25.98,25.98,25.91,25.91,4300.0,15.8869,15.8869,15.8441,15.8441,4300.0
2008-06-17 10:25:00,25.91,25.94,25.89,25.9,3500.0,15.8441,15.8625,15.8319,15.838,3500.0
2008-06-17 10:30:00,25.9,25.95,25.89,25.95,15100.0,15.838,15.8686,15.8319,15.8686,15100.0
2008-06-17 10:35:00,25.94,25.94,25.88,25.88,8900.0,15.8625,15.8625,15.8258,15.8258,8900.0
2008-06-17 10:40:00,25.88,25.9,25.84,25.85,6700.0,15.8258,15.838,15.8013,15.8074,6700.0
2008-06-17 10:45:00,25.87,25.87,25.82,25.85,3500.0,15.8196,15.8196,15.7891,15.8074,3500.0
2008-06-17 10:50:00,25.87,25.87,25.84,25.84,5100.0,15.8196,15.8196,15.8013,15.8013,5100.0
2008-06-17 10:55:00,25.87,25.88,25.86,25.87,2200.0,15.8196,15.8258,15.8135,15.8196,2200.0
2008-06-17 11:00:00,25.86,25.9,25.85,25.9,1700.0,15.8135,15.838,15.8074,15.838,1700.0
2008-06-17 11:05:00,25.91,25.96,25.91,25.92,4000.0,15.8441,15.8747,15.8441,15.8502,4000.0
2008-06-17 11:10:00,25.92,25.95,25.91,25.94,4200.0,15.8502,15.8686,15.8441,15.8625,4200.0
2008-06-17 11:15:00,25.94,25.94,25.83,25.85,9100.0,15.8625,15.8625,15.7952,15.8074,9100.0
2008-06-17 11:20:00,25.85,25.87,25.85,25.85,6700.0,15.8074,15.8196,15.8074,15.8074,6700.0
2008-06-17 11:25:00,25.85,25.85,25.79,25.82,4200.0,15.8074,15.8074,15.7707,15.7891,4200.0
2008-06-17 11:30:00,25.81,25.82,25.79,25.8,4100.0,15.783,15.7891,15.7707,15.7768,4100.0
2008-06-17 11:35:00,25.78,25.79,25.76,25.79,3100.0,15.7646,15.7707,15.7524,15.7707,3100.0
2008-06-17 11:40:00,25.8,25.86,25.8,25.84,4200.0,15.7768,15.8135,15.7768,15.8013,4200.0
2008-06-17 11:45:00,25.83,25.85,25.8,25.83,6500.0,15.7952,15.8074,15.7768,15.7952,6500.0
2008-06-17 11:50:00,25.84,25.87,25.83,25.85,4700.0,15.8013,15.8196,15.7952,15.8074,4700.0
2008-06-17 11:55:00,25.85,25.85,25.81,25.82,2600.0,15.8074,15.8074,15.783,15.7891,2600.0
2008-06-17 12:00:00,25.82,25.84,25.81,25.84,3600.0,15.7891,15.8013,15.783,15.8013,3600.0
2008-06-17 12:05:00,25.83,25.85,25.83,25.84,2000.0,15.7952,15.8074,15.7952,15.8013,2000.0
2008-06-17 12:10:00,25.83,25.85,25.83,25.84,3400.0,15.7952,15.8074,15.7952,15.8013,3400.0
2008-06-17 12:15:00,25.83,25.84,25.83,25.83,4100.0,15.7952,15.8013,15.7952,15.7952,4100.0
2008-06-17 12:20:00,25.83,25.85,25.81,25.85,5800.0,15.7952,15.8074,15.783,15.8074,5800.0
2008-06-17 12:25:00,25.82,25.85,25.8,25.84,9600.0,15.7891,15.8074,15.7768,15.8013,9600.0
2008-06-17 12:30:00,25.84,25.84,25.8,25.81,4100.0,15.8013,15.8013,15.7768,15.783,4100.0
2008-06-17 12:35:00,25.82,25.82,25.77,25.78,3200.0,15.7891,15.7891,15.7585,15.7646,3200.0
2008-06-17 12:40:00,25.79,25.8,25.77,25.8,3600.0,15.7707,15.7768,15.7585,15.7768,3600.0
2008-06-17 12:45:00,25.8,25.84,25.79,25.83,3400.0,15.7768,15.8013,15.7707,15.7952,3400.0
2008-06-17 12:50:00,25.83,25.83,25.79,25.8,2000.0,15.7952,15.7952,15.7707,15.7768,2000.0
2008-06-17 12:55:00,25.79,25.8,25.78,25.79,3600.0,15.7707,15.7768,15.7646,15.7707,3600.0
2008-06-17 13:00:00,25.8,25.8,25.78,25.78,2200.0,15.7768,15.7768,15.7646,15.7646,2200.0
2008-06-17 13:05:00,25.78,25.84,25.77,25.84,5700.0,15.7646,15.8013,15.7585,15.8013,5700.0
2008-06-17 13:10:00,25.81,25.85,25.81,25.84,2000.0,15.783,15.8074,15.783,15.8013,2000.0
2008-06-17 13:15:00,25.83,25.86,25.83,25.85,12500.0,15.7952,15.8135,15.7952,15.8074,12500.0
2008-06-17 13:20:00,25.87,25.9,25.85,25.9,5700.0,15.8196,15.838,15.8074,15.838,5700.0
2008-06-17 13:25:00,25.9,25.91,25.89,25.89,3400.0,15.838,15.8441,15.8319,15.8319,3400.0
2008-06-17 13:30:00,25.9,25.92,25.89,25.89,4800.0,15.838,15.8502,15.8319,15.8319,4800.0
2008-06-17 13:35:00,25.9,25.93,25.9,25.93,2400.0,15.838,15.8563,15.838,15.8563,2400.0
2008-06-17 13:40:00,25.93,25.96,25.89,25.89,7100.0,15.8563,15.8747,15.8319,15.8319,7100.0
2008-06-17 13:45:00,25.91,25.93,25.89,25.93,2500.0,15.8441,15.8563,15.8319,15.8563,2500.0
2008-06-17 13:50:00,25.94,25.95,25.92,25.94,2800.0,15.8625,15.8686,15.8502,15.8625,2800.0
2008-06-17 13:55:00,25.94,25.96,25.94,25.95,1000.0,15.8625,15.8747,15.8625,15.8686,1000.0
2008-06-17 14:00:00,25.96,25.97,25.94,25.95,4800.0,15.8747,15.8808,15.8625,15.8686,4800.0
2008-06-17 14:05:00,25.95,26.0,25.95,25.97,12700.0,15.8686,15.8991,15.8686,15.8808,12700.0
2008-06-17 14:10:00,25.96,26.01,25.96,26.0,6100.0,15.8747,15.9053,15.8747,15.8991,6100.0
2008-06-17 14:15:00,25.98,26.03,25.98,26.01,5600.0,15.8869,15.9175,15.8869,15.9053,5600.0
2008-06-17 14:20:00,26.01,26.02,26.0,26.01,3100.0,15.9053,15.9114,15.8991,15.9053,3100.0
2008-06-17 14:25:00,25.99,25.99,25.94,25.95,3000.0,15.893,15.893,15.8625,15.8686,3000.0
2008-06-17 14:30:00,25.97,26.01,25.96,26.01,3400.0,15.8808,15.9053,15.8747,15.9053,3400.0
2008-06-17 14:35:00,25.99,26.0,25.95,25.95,3800.0,15.893,15.8991,15.8686,15.8686,3800.0
2008-06-17 14:40:00,25.95,26.0,25.95,26.0,4100.0,15.8686,15.8991,15.8686,15.8991,4100.0
2008-06-17 14:45:00,25.99,25.99,25.96,25.99,2900.0,15.893,15.893,15.8747,15.893,2900.0
2008-06-17 14:50:00,25.98,26.0,25.97,25.99,2200.0,15.8869,15.8991,15.8808,15.893,2200.0
2008-06-17 14:55:00,25.99,26.06,25.99,26.03,5900.0,15.893,15.9358,15.893,15.9175,5900.0
2008-06-17 15:00:00,26.04,26.05,26.0,26.04,9300.0,15.9236,15.9297,15.8991,15.9236,9300.0
2008-06-17 15:05:00,26.02,26.05,26.01,26.02,3600.0,15.9114,15.9297,15.9053,15.9114,3600.0
2008-06-17 15:10:00,26.02,26.07,26.01,26.06,3200.0,15.9114,15.942,15.9053,15.9358,3200.0
2008-06-17 15:15:00,26.04,26.04,25.98,25.98,4500.0,15.9236,15.9236,15.8869,15.8869,4500.0
2008-06-17 15:20:00,25.99,26.01,25.98,25.99,3100.0,15.893,15.9053,15.8869,15.893,3100.0
2008-06-17 15:25:00,25.98,26.0,25.97,25.99,3100.0,15.8869,15.8991,15.8808,15.893,3100.0
2008-06-17 15:30:00,25.98,26.0,25.97,25.99,4100.0,15.8869,15.8991,15.8808,15.893,4100.0
2008-06-17 15:35:00,25.99,26.01,25.95,25.97,4300.0,15.893,15.9053,15.8686,15.8808,4300.0
2008-06-17 15:40:00,25.96,25.97,25.91,25.91,5300.0,15.8747,15.8808,15.8441,15.8441,5300.0
2008-06-17 15:45:00,25.91,25.94,25.87,25.94,4200.0,15.8441,15.8625,15.8196,15.8625,4200.0
2008-06-17 15:50:00,25.94,25.94,25.89,25.91,10300.0,15.8625,15.8625,15.8319,15.8441,10300.0
2008-06-17 15:55:00,25.9,25.92,25.85,25.9,25700.0,15.838,15.8502,15.8074,15.838,25700.0
2008-06-18 09:30:00,25.7,25.7,25.56,25.63,4400.0,15.7157,15.7157,15.6301,15.6729,4400.0
2008-06-18 09:35:00,25.66,25.88,25.66,25.88,4200.0,15.6912,15.8258,15.6912,15.8258,4200.0
2008-06-18 09:40:00,25.87,25.9,25.83,25.9,2200.0,15.8196,15.838,15.7952,15.838,2200.0
2008-06-18 09:45:00,25.89,25.9,25.86,25.88,3100.0,15.8319,15.838,15.8135,15.8258,3100.0
2008-06-18 09:50:00,25.87,25.87,25.76,25.83,4900.0,15.8196,15.8196,15.7524,15.7952,4900.0
2008-06-18 09:55:00,25.83,25.83,25.77,25.78,1800.0,15.7952,15.7952,15.7585,15.7646,1800.0
2008-06-18 10:00:00,25.76,25.81,25.71,25.81,4300.0,15.7524,15.783,15.7218,15.783,4300.0
2008-06-18 10:05:00,25.79,25.85,25.79,25.84,2600.0,15.7707,15.8074,15.7707,15.8013,2600.0
2008-06-18 10:10:00,25.84,25.85,25.82,25.82,3900.0,15.8013,15.8074,15.7891,15.7891,3900.0
2008-06-18 10:15:00,25.82,25.86,25.81,25.86,3000.0,15.7891,15.8135,15.783,15.8135,3000.0
2008-06-18 10:20:00,25.86,25.92,25.86,25.88,6900.0,15.8135,15.8502,15.8135,15.8258,6900.0
2008-06-18 10:25:00,25.88,25.9,25.86,25.87,1300.0,15.8258,15.838,15.8135,15.8196,1300.0
2008-06-18 10:30:00,25.88,25.88,25.82,25.82,3700.0,15.8258,15.8258,15.7891,15.7891,3700.0
2008-06-18 10:35:00,25.81,25.92,25.81,25.9,7300.0,15.783,15.8502,15.783,15.838,7300.0
2008-06-18 10:40:00,25.9,25.93,25.84,25.84,5000.0,15.838,15.8563,15.8013,15.8013,5000.0
2008-06-18 10:45:00,25.82,25.84,25.79,25.82,3700.0,15.7891,15.8013,15.7707,15.7891,3700.0
2008-06-18 10:50:00,25.82,25.83,25.81,25.81,5900.0,15.7891,15.7952,15.783,15.783,5900.0
2008-06-18 10:55:00,25.8,25.87,25.8,25.87,3600.0,15.7768,15.8196,15.7768,15.8196,3600.0
2008-06-18 11:00:00,25.85,25.88,25.82,25.87,6000.0,15.8074,15.8258,15.7891,15.8196,6000.0
2008-06-18 11:05:00,25.86,25.92,25.86,25.92,8700.0,15.8135,15.8502,15.8135,15.8502,8700.0
2008-06-18 11:10:00,25.89,25.96,25.89,25.95,2300.0,15.8319,15.8747,15.8319,15.8686,2300.0
2008-06-18 11:15:00,25.93,25.93,25.91,25.91,900.0,15.8563,15.8563,15.8441,15.8441,900.0
2008-06-18 11:20:00,25.9,25.92,25.89,25.92,4200.0,15.838,15.8502,15.8319,15.8502,4200.0
2008-06-18 11:25:00,25.93,25.93,25.88,25.88,1300.0,15.8563,15.8563,15.8258,15.8258,1300.0
2008-06-18 11:30:00,25.87,25.93,25.87,25.93,3200.0,15.8196,15.8563,15.8196,15.8563,3200.0
2008-06-18 11:35:00,25.92,25.97,25.92,25.97,5800.0,15.8502,15.8808,15.8502,15.8808,5800.0
2008-06-18 11:40:00,25.96,25.99,25.93,25.93,7300.0,15.8747,15.893,15.8563,15.8563,7300.0
2008-06-18 11:45:00,25.93,25.98,25.93,25.97,4000.0,15.8563,15.8869,15.8563,15.8808,4000.0
2008-06-18 11:50:00,25.99,26.0,25.98,26.0,8600.0,15.893,15.8991,15.8869,15.8991,8600.0
2008-06-18 11:55:00,26.0,26.0,25.97,25.97,5300.0,15.8991,15.8991,15.8808,15.8808,5300.0
2008-06-18 12:00:00,25.99,25.99,25.94,25.94,4400.0,15.893,15.893,15.8625,15.8625,4400.0
2008-06-18 12:05:00,25.94,25.95,25.9,25.9,3600.0,15.8625,15.8686,15.838,15.838,3600.0
2008-06-18 12:10:00,25.88,25.9,25.84,25.86,6200.0,15.8258,15.838,15.8013,15.8135,6200.0
2008-06-18 12:15:00,25.85,25.85,25.84,25.85,3800.0,15.8074,15.8074,15.8013,15.8074,3800.0
2008-06-18 12:20:00,25.85,25.85,25.83,25.85,6700.0,15.8074,15.8074,15.7952,15.8074,6700.0
2008-06-18 12:25:00,25.85,25.85,25.82,25.84,5300.0,15.8074,15.8074,15.7891,15.8013,5300.0
2008-06-18 12:30:00,25.83,25.84,25.8,25.81,6900.0,15.7952,15.8013,15.7768,15.783,6900.0
2008-06-18 12:35:00,25.81,25.81,25.79,25.8,1400.0,15.783,15.783,15.7707,15.7768,1400.0
2008-06-18 12:40:00,25.8,25.8,25.66,25.67,17000.0,15.7768,15.7768,15.6912,15.6973,17000.0
2008-06-18 12:45:00,25.66,25.7,25.63,25.67,17000.0,15.6912,15.7157,15.6729,15.6973,17000.0
2008-06-18 12:50:00,25.65,25.66,25.64,25.66,4900.0,15.6851,15.6912,15.679,15.6912,4900.0
2008-06-18 12:55:00,25.66,25.67,25.64,25.67,3600.0,15.6912,15.6973,15.679,15.6973,3600.0
2008-06-18 13:00:00,25.66,25.67,25.64,25.67,4300.0,15.6912,15.6973,15.679,15.6973,4300.0
2008-06-18 13:05:00,25.67,25.67,25.6,25.6,4100.0,15.6973,15.6973,15.6545,15.6545,4100.0
2008-06-18 13:10:00,25.62,25.63,25.6,25.6,2500.0,15.6668,15.6729,15.6545,15.6545,2500.0
2008-06-18 13:15:00,25.6,25.63,25.59,25.63,3700.0,15.6545,15.6729,15.6484,15.6729,3700.0
2008-06-18 13:20:00,25.64,25.66,25.62,25.66,3100.0,15.679,15.6912,15.6668,15.6912,3100.0
2008-06-18 13:25:00,25.65,25.68,25.64,25.68,2700.0,15.6851,15.7035,15.679,15.7035,2700.0
2008-06-18 13:30:00,25.66,25.69,25.62,25.69,3800.0,15.6912,15.7096,15.6668,15.7096,3800.0
2008-06-18 13:35:00,25.69,25.69,25.64,25.64,1500.0,15.7096,15.7096,15.679,15.679,1500.0
2008-06-18 13:40:00,25.63,25.69,25.62,25.68,3800.0,15.6729,15.7096,15.6668,15.7035,3800.0
2008-06-18 13:45:00,25.68,25.71,25.66,25.71,3100.0,15.7035,15.7218,15.6912,15.7218,3100.0
2008-06-18 13:50:00,25.71,25.75,25.7,25.7,2300.0,15.7218,15.7463,15.7157,15.7157,2300.0
2008-06-18 13:55:00,25.71,25.74,25.7,25.7,1600.0,15.7218,15.7402,15.7157,15.7157,1600.0
2008-06-18 14:00:00,25.72,25.76,25.72,25.72,3700.0,15.7279,15.7524,15.7279,15.7279,3700.0
2008-06-18 14:05:00,25.73,25.79,25.71,25.77,7100.0,15.734,15.7707,15.7218,15.7585,7100.0
2008-06-18 14:10:00,25.76,25.76,25.68,25.71,2400.0,15.7524,15.7524,15.7035,15.7218,2400.0
2008-06-18 14:15:00,25.7,25.71,25.66,25.69,5600.0,15.7157,15.7218,15.6912,15.7096,5600.0
2008-06-18 14:20:00,25.67,25.68,25.59,25.6,6500.0,15.6973,15.7035,15.6484,15.6545,6500.0
2008-06-18 14:25:00,25.61,25.62,25.57,25.6,2300.0,15.6607,15.6668,15.6362,15.6545,2300.0
2008-06-18 14:30:00,25.61,25.64,25.59,25.64,1100.0,15.6607,15.679,15.6484,15.679,1100.0
2008-06-18 14:35:00,25.65,25.74,25.65,25.74,5400.0,15.6851,15.7402,15.6851,15.7402,5400.0
2008-06-18 14:40:00,25.71,25.76,25.7,25.7,5500.0,15.7218,15.7524,15.7157,15.7157,5500.0
2008-06-18 14:45:00,25.73,25.73,25.72,25.73,900.0,15.734,15.734,15.7279,15.734,900.0
2008-06-18 14:50:00,25.74,25.8,25.74,25.77,6800.0,15.7402,15.7768,15.7402,15.7585,6800.0
2008-06-18 14:55:00,25.79,25.8,25.76,25.8,2600.0,15.7707,15.7768,15.7524,15.7768,2600.0
2008-06-18 15:00:00,25.79,25.81,25.75,25.75,2800.0,15.7707,15.783,15.7463,15.7463,2800.0
2008-06-18 15:05:00,25.75,25.85,25.74,25.84,3000.0,15.7463,15.8074,15.7402,15.8013,3000.0
2008-06-18 15:10:00,25.85,25.89,25.81,25.81,5400.0,15.8074,15.8319,15.783,15.783,5400.0
2008-06-18 15:15:00,25.83,25.9,25.81,25.87,2900.0,15.7952,15.838,15.783,15.8196,2900.0
2008-06-18 15:20:00,25.87,25.89,25.84,25.84,4200.0,15.8196,15.8319,15.8013,15.8013,4200.0
2008-06-18 15:25:00,25.86,25.89,25.85,25.85,7300.0,15.8135,15.8319,15.8074,15.8074,7300.0
2008-06-18 15:30:00,25.85,25.87,25.83,25.83,3900.0,15.8074,15.8196,15.7952,15.7952,3900.0
2008-06-18 15:35:00,25.83,25.87,25.8,25.81,8300.0,15.7952,15.8196,15.7768,15.783,8300.0
2008-06-18 15:40:00,25.82,25.82,25.76,25.77,5500.0,15.7891,15.7891,15.7524,15.7585,5500.0
2008-06-18 15:45:00,25.81,25.81,25.77,25.77,5800.0,15.783,15.783,15.7585,15.7585,5800.0
2008-06-18 15:50:00,25.77,25.84,25.76,25.83,6100.0,15.7585,15.8013,15.7524,15.7952,6100.0
2008-06-18 15:55:00,25.82,25.83,25.8,25.8,7300.0,15.7891,15.7952,15.7768,15.7768,7300.0
2008-06-19 09:30:00,25.76,25.94,25.76,25.89,4400.0,15.7524,15.8625,15.7524,15.8319,4400.0
2008-06-19 09:35:00,25.79,25.86,25.77,25.77,2000.0,15.7707,15.8135,15.7585,15.7585,2000.0
2008-06-19 09:40:00,25.77,25.78,25.6,25.61,6000.0,15.7585,15.7646,15.6545,15.6607,6000.0
2008-06-19 09:45:00,25.63,25.65,25.57,25.64,3700.0,15.6729,15.6851,15.6362,15.679,3700.0
2008-06-19 09:50:00,25.67,25.81,25.64,25.81,6600.0,15.6973,15.783,15.679,15.783,6600.0
2008-06-19 09:55:00,25.78,25.8,25.73,25.76,4900.0,15.7646,15.7768,15.734,15.7524,4900.0
2008-06-19 10:00:00,25.74,25.78,25.71,25.78,5200.0,15.7402,15.7646,15.7218,15.7646,5200.0
2008-06-19 10:05:00,25.76,25.76,25.66,25.7,5700.0,15.7524,15.7524,15.6912,15.7157,5700.0
2008-06-19 10:10:00,25.7,25.74,25.7,25.72,2900.0,15.7157,15.7402,15.7157,15.7279,2900.0
2008-06-19 10:15:00,25.72,25.72,25.68,25.71,4200.0,15.7279,15.7279,15.7035,15.7218,4200.0
2008-06-19 10:20:00,25.69,25.74,25.69,25.74,4800.0,15.7096,15.7402,15.7096,15.7402,4800.0
2008-06-19 10:25:00,25.74,25.75,25.72,25.75,1900.0,15.7402,15.7463,15.7279,15.7463,1900.0
2008-06-19 10:30:00,25.73,25.74,25.71,25.72,3600.0,15.734,15.7402,15.7218,15.7279,3600.0
2008-06-19 10:35:00,25.71,25.74,25.69,25.73,6200.0,15.7218,15.7402,15.7096,15.734,6200.0
2008-06-19 10:40:00,25.72,25.72,25.7,25.72,1800.0,15.7279,15.7279,15.7157,15.7279,1800.0
2008-06-19 10:45:00,25.73,25.75,25.72,25.74,2400.0,15.734,15.7463,15.7279,15.7402,2400.0
2008-06-19 10:50:00,25.73,25.78,25.72,25.76,4100.0,15.734,15.7646,15.7279,15.7524,4100.0
2008-06-19 10:55:00,25.74,25.77,25.72,25.75,5700.0,15.7402,15.7585,15.7279,15.7463,5700.0
2008-06-19 11:00:00,25.76,25.8,25.74,25.78,9300.0,15.7524,15.7768,15.7402,15.7646,9300.0
2008-06-19 11:05:00,25.78,25.79,25.67,25.7,2200.0,15.7646,15.7707,15.6973,15.7157,2200.0
2008-06-19 11:10:00,25.67,25.67,25.61,25.65,7100.0,15.6973,15.6973,15.6607,15.6851,7100.0
2008-06-19 11:15:00,25.63,25.66,25.63,25.65,3400.0,15.6729,15.6912,15.6729,15.6851,3400.0
2008-06-19 11:20:00,25.65,25.67,25.61,25.61,1500.0,15.6851,15.6973,15.6607,15.6607,1500.0
2008-06-19 11:25:00,25.61,25.62,25.54,25.62,4800.0,15.6607,15.6668,15.6179,15.6668,4800.0
2008-06-19 11:30:00,25.62,25.65,25.62,25.62,5200.0,15.6668,15.6851,15.6668,15.6668,5200.0
2008-06-19 11:35:00,25.63,25.66,25.62,25.62,3500.0,15.6729,15.6912,15.6668,15.6668,3500.0
2008-06-19 11:40:00,25.63,25.63,25.59,25.59,4400.0,15.6729,15.6729,15.6484,15.6484,4400.0
2008-06-19 11:45:00,25.59,25.64,25.59,25.64,2200.0,15.6484,15.679,15.6484,15.679,2200.0
2008-06-19 11:50:00,25.62,25.65,25.62,25.64,1800.0,15.6668,15.6851,15.6668,15.679,1800.0
2008-06-19 11:55:00,25.64,25.65,25.62,25.64,2700.0,15.679,15.6851,15.6668,15.679,2700.0
2008-06-19 12:00:00,25.63,25.68,25.63,25.66,8100.0,15.6729,15.7035,15.6729,15.6912,8100.0
2008-06-19 12:05:00,25.68,25.68,25.66,25.66,2400.0,15.7035,15.7035,15.6912,15.6912,2400.0
2008-06-19 12:10:00,25.68,25.69,25.65,25.69,2300.0,15.7035,15.7096,15.6851,15.7096,2300.0
2008-06-19 12:15:00,25.68,25.71,25.68,25.71,4500.0,15.7035,15.7218,15.7035,15.7218,4500.0
2008-06-19 12:20:00,25.71,25.73,25.7,25.73,3400.0,15.7218,15.734,15.7157,15.734,3400.0
2008-06-19 12:25:00,25.71,25.74,25.71,25.72,2900.0,15.7218,15.7402,15.7218,15.7279,2900.0
2008-06-19 12:30:00,25.72,25.75,25.71,25.71,7400.0,15.7279,15.7463,15.7218,15.7218,7400.0
2008-06-19 12:35:00,25.7,25.71,25.68,25.68,2800.0,15.7157,15.7218,15.7035,15.7035,2800.0
2008-06-19 12:40:00,25.68,25.68,25.64,25.64,2600.0,15.7035,15.7035,15.679,15.679,2600.0
2008-06-19 12:45:00,25.65,25.69,25.65,25.69,3300.0,15.6851,15.7096,15.6851,15.7096,3300.0
2008-06-19 12:50:00,25.69,25.69,25.66,25.69,5300.0,15.7096,15.7096,15.6912,15.7096,5300.0
2008-06-19 12:55:00,25.69,25.69,25.65,25.66,2400.0,15.7096,15.7096,15.6851,15.6912,2400.0
2008-06-19 13:00:00,25.67,25.67,25.65,25.65,900.0,15.6973,15.6973,15.6851,15.6851,900.0
2008-06-19 13:05:00,25.65,25.68,25.63,25.68,2400.0,15.6851,15.7035,15.6729,15.7035,2400.0
2008-06-19 13:10:00,25.67,25.75,25.67,25.68,9100.0,15.6973,15.7463,15.6973,15.7035,9100.0
2008-06-19 13:15:00,25.69,25.72,25.69,25.69,300.0,15.7096,15.7279,15.7096,15.7096,300.0
2008-06-19 13:20:00,25.7,25.72,25.65,25.72,7400.0,15.7157,15.7279,15.6851,15.7279,7400.0
2008-06-19 13:25:00,25.73,25.8,25.73,25.8,7500.0,15.734,15.7768,15.734,15.7768,7500.0
2008-06-19 13:30:00,25.8,25.8,25.77,25.8,4200.0,15.7768,15.7768,15.7585,15.7768,4200.0
2008-06-19 13:35:00,25.77,25.8,25.77,25.77,5700.0,15.7585,15.7768,15.7585,15.7585,5700.0
2008-06-19 13:40:00,25.77,25.77,25.74,25.74,2800.0,15.7585,15.7585,15.7402,15.7402,2800.0
2008-06-19 13:45:00,25.74,25.76,25.72,25.75,4400.0,15.7402,15.7524,15.7279,15.7463,4400.0
2008-06-19 13:50:00,25.75,25.79,25.75,25.79,3800.0,15.7463,15.7707,15.7463,15.7707,3800.0
2008-06-19 13:55:00,25.79,25.8,25.77,25.77,1600.0,15.7707,15.7768,15.7585,15.7585,1600.0
2008-06-19 14:00:00,25.79,25.79,25.75,25.77,4100.0,15.7707,15.7707,15.7463,15.7585,4100.0
2008-06-19 14:05:00,25.76,25.77,25.75,25.77,2400.0,15.7524,15.7585,15.7463,15.7585,2400.0
2008-06-19 14:10:00,25.75,25.81,25.74,25.81,3100.0,15.7463,15.783,15.7402,15.783,3100.0
2008-06-19 14:15:00,25.8,25.8,25.78,25.78,900.0,15.7768,15.7768,15.7646,15.7646,900.0
2008-06-19 14:20:00,25.78,25.83,25.77,25.8,4600.0,15.7646,15.7952,15.7585,15.7768,4600.0
2008-06-19 14:25:00,25.83,25.9,25.82,25.86,4600.0,15.7952,15.838,15.7891,15.8135,4600.0
2008-06-19 14:30:00,25.89,25.91,25.87,25.9,2800.0,15.8319,15.8441,15.8196,15.838,2800.0
2008-06-19 14:35:00,25.9,25.93,25.89,25.92,2400.0,15.838,15.8563,15.8319,15.8502,2400.0
2008-06-19 14:40:00,25.91,25.97,25.89,25.95,11100.0,15.8441,15.8808,15.8319,15.8686,11100.0
2008-06-19 14:45:00,25.95,25.97,25.92,25.94,4300.0,15.8686,15.8808,15.8502,15.8625,4300.0
2008-06-19 14:50:00,25.92,25.95,25.92,25.92,2400.0,15.8502,15.8686,15.8502,15.8502,2400.0
2008-06-19 14:55:00,25.92,25.96,25.92,25.96,2800.0,15.8502,15.8747,15.8502,15.8747,2800.0
2008-06-19 15:00:00,25.95,25.99,25.95,25.95,4400.0,15.8686,15.893,15.8686,15.8686,4400.0
2008-06-19 15:05:00,25.97,26.0,25.97,25.97,5500.0,15.8808,15.8991,15.8808,15.8808,5500.0
2008-06-19 15:10:00,25.99,26.0,25.94,25.96,5500.0,15.893,15.8991,15.8625,15.8747,5500.0
2008-06-19 15:15:00,25.96,26.0,25.9,25.93,9300.0,15.8747,15.8991,15.838,15.8563,9300.0
2008-06-19 15:20:00,25.92,25.94,25.91,25.91,3800.0,15.8502,15.8625,15.8441,15.8441,3800.0
2008-06-19 15:25:00,25.91,25.94,25.9,25.93,3900.0,15.8441,15.8625,15.838,15.8563,3900.0
2008-06-19 15:30:00,25.93,25.98,25.93,25.95,6600.0,15.8563,15.8869,15.8563,15.8686,6600.0
2008-06-19 15:35:00,25.97,25.97,25.93,25.94,6400.0,15.8808,15.8808,15.8563,15.8625,6400.0
2008-06-19 15:40:00,25.95,26.0,25.95,25.99,8100.0,15.8686,15.8991,15.8686,15.893,8100.0
2008-06-19 15:45:00,25.98,26.02,25.98,26.0,4400.0,15.8869,15.9114,15.8869,15.8991,4400.0
2008-06-19 15:50:00,25.99,26.0,25.98,25.99,10200.0,15.893,15.8991,15.8869,15.893,10200.0
2008-06-19 15:55:00,25.99,26.01,25.94,26.0,16200.0,15.893,15.9053,15.8625,15.8991,16200.0
2008-06-20 09:30:00,25.9,25.9,25.77,25.85,140000.0,15.838,15.838,15.7585,15.8074,140000.0
2008-06-20 09:35:00,25.85,25.86,25.79,25.79,3800.0,15.8074,15.8135,15.7707,15.7707,3800.0
2008-06-20 09:40:00,25.78,25.85,25.74,25.74,3100.0,15.7646,15.8074,15.7402,15.7402,3100.0
2008-06-20 09:45:00,25.74,25.87,25.73,25.83,3900.0,15.7402,15.8196,15.734,15.7952,3900.0
2008-06-20 09:50:00,25.8,25.82,25.72,25.72,5300.0,15.7768,15.7891,15.7279,15.7279,5300.0
2008-06-20 09:55:00,25.73,25.73,25.69,25.71,11500.0,15.734,15.734,15.7096,15.7218,11500.0
2008-06-20 10:00:00,25.76,25.76,25.68,25.72,10000.0,15.7524,15.7524,15.7035,15.7279,10000.0
2008-06-20 10:05:00,25.7,25.71,25.61,25.65,11000.0,15.7157,15.7218,15.6607,15.6851,11000.0
2008-06-20 10:10:00,25.64,25.67,25.62,25.62,6100.0,15.679,15.6973,15.6668,15.6668,6100.0
2008-06-20 10:15:00,25.62,25.64,25.6,25.62,4200.0,15.6668,15.679,15.6545,15.6668,4200.0
2008-06-20 10:20:00,25.61,25.63,25.6,25.63,8100.0,15.6607,15.6729,15.6545,15.6729,8100.0
2008-06-20 10:25:00,25.62,25.63,25.59,25.62,7000.0,15.6668,15.6729,15.6484,15.6668,7000.0
2008-06-20 10:30:00,25.61,25.64,25.61,25.61,3300.0,15.6607,15.679,15.6607,15.6607,3300.0
2008-06-20 10:35:00,25.61,25.62,25.52,25.53,9500.0,15.6607,15.6668,15.6056,15.6117,9500.0
2008-06-20 10:40:00,25.53,25.58,25.51,25.56,7700.0,15.6117,15.6423,15.5995,15.6301,7700.0
2008-06-20 10:45:00,25.58,25.58,25.55,25.56,4000.0,15.6423,15.6423,15.624,15.6301,4000.0
2008-06-20 10:50:00,25.56,25.65,25.56,25.63,4900.0,15.6301,15.6851,15.6301,15.6729,4900.0
2008-06-20 10:55:00,25.66,25.66,25.63,25.65,2700.0,15.6912,15.6912,15.6729,15.6851,2700.0
2008-06-20 11:00:00,25.65,25.7,25.65,25.67,7600.0,15.6851,15.7157,15.6851,15.6973,7600.0
2008-06-20 11:05:00,25.68,25.7,25.66,25.69,7400.0,15.7035,15.7157,15.6912,15.7096,7400.0
2008-06-20 11:10:00,25.7,25.7,25.62,25.62,7800.0,15.7157,15.7157,15.6668,15.6668,7800.0
2008-06-20 11:15:00,25.62,25.64,25.62,25.63,8600.0,15.6668,15.679,15.6668,15.6729,8600.0
2008-06-20 11:20:00,25.63,25.69,25.63,25.68,3900.0,15.6729,15.7096,15.6729,15.7035,3900.0
2008-06-20 11:25:00,25.67,25.67,25.6,25.6,5500.0,15.6973,15.6973,15.6545,15.6545,5500.0
2008-06-20 11:30:00,25.61,25.61,25.58,25.58,3700.0,15.6607,15.6607,15.6423,15.6423,3700.0
2008-06-20 11:35:00,25.58,25.58,25.57,25.57,2400.0,15.6423,15.6423,15.6362,15.6362,2400.0
2008-06-20 11:40:00,25.57,25.62,25.56,25.61,5700.0,15.6362,15.6668,15.6301,15.6607,5700.0
2008-06-20 11:45:00,25.6,25.6,25.53,25.53,6300.0,15.6545,15.6545,15.6117,15.6117,6300.0
2008-06-20 11:50:00,25.53,25.53,25.51,25.52,2200.0,15.6117,15.6117,15.5995,15.6056,2200.0
2008-06-20 11:55:00,25.52,25.54,25.5,25.52,4300.0,15.6056,15.6179,15.5934,15.6056,4300.0
2008-06-20 12:00:00,25.53,25.53,25.5,25.51,5300.0,15.6117,15.6117,15.5934,15.5995,5300.0
2008-06-20 12:05:00,25.52,25.53,25.5,25.5,5000.0,15.6056,15.6117,15.5934,15.5934,5000.0
2008-06-20 12:10:00,25.5,25.51,25.49,25.5,6700.0,15.5934,15.5995,15.5873,15.5934,6700.0
2008-06-20 12:15:00,25.49,25.52,25.49,25.51,4500.0,15.5873,15.6056,15.5873,15.5995,4500.0
2008-06-20 12:20:00,25.52,25.52,25.49,25.49,2900.0,15.6056,15.6056,15.5873,15.5873,2900.0
2008-06-20 12:25:00,25.49,25.5,25.48,25.49,7000.0,15.5873,15.5934,15.5812,15.5873,7000.0
2008-06-20 12:30:00,25.49,25.53,25.49,25.53,3300.0,15.5873,15.6117,15.5873,15.6117,3300.0
2008-06-20 12:35:00,25.51,25.52,25.48,25.49,6400.0,15.5995,15.6056,15.5812,15.5873,6400.0
2008-06-20 12:40:00,25.49,25.5,25.46,25.47,4700.0,15.5873,15.5934,15.5689,15.575,4700.0
2008-06-20 12:45:00,25.46,25.47,25.45,25.45,2100.0,15.5689,15.575,15.5628,15.5628,2100.0
2008-06-20 12:50:00,25.46,25.48,25.45,25.45,5100.0,15.5689,15.5812,15.5628,15.5628,5100.0
2008-06-20 12:55:00,25.45,25.46,25.44,25.46,3700.0,15.5628,15.5689,15.5567,15.5689,3700.0
2008-06-20 13:00:00,25.46,25.47,25.44,25.45,4000.0,15.5689,15.575,15.5567,15.5628,4000.0
2008-06-20 13:05:00,25.45,25.48,25.45,25.47,3700.0,15.5628,15.5812,15.5628,15.575,3700.0
2008-06-20 13:10:00,25.47,25.51,25.44,25.47,7200.0,15.575,15.5995,15.5567,15.575,7200.0
2008-06-20 13:15:00,25.47,25.49,25.45,25.45,3800.0,15.575,15.5873,15.5628,15.5628,3800.0
2008-06-20 13:20:00,25.45,25.45,25.4,25.4,4000.0,15.5628,15.5628,15.5322,15.5322,4000.0
2008-06-20 13:25:00,25.41,25.41,25.37,25.39,5000.0,15.5384,15.5384,15.5139,15.5261,5000.0
2008-06-20 13:30:00,25.4,25.4,25.29,25.37,9700.0,15.5322,15.5322,15.465,15.5139,9700.0
2008-06-20 13:35:00,25.36,25.43,25.36,25.4,6200.0,15.5078,15.5506,15.5078,15.5322,6200.0
2008-06-20 13:40:00,25.42,25.42,25.37,25.38,2200.0,15.5445,15.5445,15.5139,15.52,2200.0
2008-06-20 13:45:00,25.39,25.43,25.39,25.4,3900.0,15.5261,15.5506,15.5261,15.5322,3900.0
2008-06-20 13:50:00,25.4,25.42,25.36,25.36,7500.0,15.5322,15.5445,15.5078,15.5078,7500.0
2008-06-20 13:55:00,25.37,25.41,25.36,25.38,1700.0,15.5139,15.5384,15.5078,15.52,1700.0
2008-06-20 14:00:00,25.38,25.41,25.36,25.38,4900.0,15.52,15.5384,15.5078,15.52,4900.0
2008-06-20 14:05:00,25.39,25.41,25.38,25.39,6600.0,15.5261,15.5384,15.52,15.5261,6600.0
2008-06-20 14:10:00,25.4,25.4,25.34,25.37,6600.0,15.5322,15.5322,15.4956,15.5139,6600.0
2008-06-20 14:15:00,25.35,25.42,25.35,25.4,5700.0,15.5017,15.5445,15.5017,15.5322,5700.0
2008-06-20 14:20:00,25.41,25.42,25.39,25.39,9000.0,15.5384,15.5445,15.5261,15.5261,9000.0
2008-06-20 14:25:00,25.42,25.42,25.38,25.38,6600.0,15.5445,15.5445,15.52,15.52,6600.0
2008-06-20 14:30:00,25.38,25.43,25.38,25.4,13700.0,15.52,15.5506,15.52,15.5322,13700.0
2008-06-20 14:35:00,25.4,25.41,25.33,25.33,4700.0,15.5322,15.5384,15.4894,15.4894,4700.0
2008-06-20 14:40:00,25.34,25.42,25.34,25.39,4000.0,15.4956,15.5445,15.4956,15.5261,4000.0
2008-06-20 14:45:00,25.4,25.42,25.39,25.39,10300.0,15.5322,15.5445,15.5261,15.5261,10300.0
2008-06-20 14:50:00,25.39,25.39,25.32,25.37,3700.0,15.5261,15.5261,15.4833,15.5139,3700.0
2008-06-20 14:55:00,25.36,25.39,25.28,25.3,7800.0,15.5078,15.5261,15.4589,15.4711,7800.0
2008-06-20 15:00:00,25.3,25.35,25.3,25.35,5600.0,15.4711,15.5017,15.4711,15.5017,5600.0
2008-06-20 15:05:00,25.35,25.44,25.35,25.36,17100.0,15.5017,15.5567,15.5017,15.5078,17100.0
2008-06-20 15:10:00,25.32,25.4,25.32,25.36,5800.0,15.4833,15.5322,15.4833,15.5078,5800.0
2008-06-20 15:15:00,25.37,25.4,25.34,25.34,2600.0,15.5139,15.5322,15.4956,15.4956,2600.0
2008-06-20 15:20:00,25.35,25.38,25.33,25.38,4100.0,15.5017,15.52,15.4894,15.52,4100.0
2008-06-20 15:25:00,25.38,25.4,25.28,25.28,9300.0,15.52,15.5322,15.4589,15.4589,9300.0
2008-06-20 15:30:00,25.32,25.36,25.31,25.32,5900.0,15.4833,15.5078,15.4772,15.4833,5900.0
2008-06-20 15:35:00,25.33,25.33,25.28,25.29,5200.0,15.4894,15.4894,15.4589,15.465,5200.0
2008-06-20 15:40:00,25.29,25.3,25.2,25.22,22700.0,15.465,15.4711,15.4099,15.4222,22700.0
2008-06-20 15:45:00,25.23,25.25,25.2,25.23,16500.0,15.4283,15.4405,15.4099,15.4283,16500.0
2008-06-20 15:50:00,25.24,25.25,25.23,25.24,9800.0,15.4344,15.4405,15.4283,15.4344,9800.0
2008-06-20 15:55:00,25.25,25.25,25.14,25.17,40000.0,15.4405,15.4405,15.3733,15.3916,40000.0
2008-06-23 09:30:00,25.22,25.32,25.12,25.13,4600.0,15.4222,15.4833,15.361,15.3671,4600.0
2008-06-23 09:35:00,25.13,25.22,25.11,25.22,3000.0,15.3671,15.4222,15.3549,15.4222,3000.0
2008-06-23 09:40:00,25.21,25.25,25.17,25.18,3200.0,15.4161,15.4405,15.3916,15.3977,3200.0
2008-06-23 09:45:00,25.2,25.23,25.19,25.2,6800.0,15.4099,15.4283,15.4038,15.4099,6800.0
2008-06-23 09:50:00,25.21,25.27,25.21,25.27,10200.0,15.4161,15.4527,15.4161,15.4527,10200.0
2008-06-23 09:55:00,25.29,25.32,25.25,25.32,7700.0,15.465,15.4833,15.4405,15.4833,7700.0
2008-06-23 10:00:00,25.28,25.38,25.26,25.31,11100.0,15.4589,15.52,15.4466,15.4772,11100.0
2008-06-23 10:05:00,25.35,25.4,25.32,25.4,18800.0,15.5017,15.5322,15.4833,15.5322,18800.0
2008-06-23 10:10:00,25.4,25.52,25.39,25.5,21300.0,15.5322,15.6056,15.5261,15.5934,21300.0
2008-06-23 10:15:00,25.52,25.58,25.52,25.57,6200.0,15.6056,15.6423,15.6056,15.6362,6200.0
2008-06-23 10:20:00,25.56,25.61,25.53,25.58,5000.0,15.6301,15.6607,15.6117,15.6423,5000.0
2008-06-23 10:25:00,25.6,25.66,25.59,25.63,11500.0,15.6545,15.6912,15.6484,15.6729,11500.0
2008-06-23 10:30:00,25.64,25.69,25.63,25.69,14600.0,15.679,15.7096,15.6729,15.7096,14600.0
2008-06-23 10:35:00,25.69,25.76,25.68,25.72,24800.0,15.7096,15.7524,15.7035,15.7279,24800.0
2008-06-23 10:40:00,25.73,25.8,25.69,25.7,15400.0,15.734,15.7768,15.7096,15.7157,15400.0
2008-06-23 10:45:00,25.7,25.81,25.7,25.77,7800.0,15.7157,15.783,15.7157,15.7585,7800.0
2008-06-23 10:50:00,25.76,25.9,25.76,25.9,19600.0,15.7524,15.838,15.7524,15.838,19600.0
2008-06-23 10:55:00,25.88,25.93,25.88,25.92,4700.0,15.8258,15.8563,15.8258,15.8502,4700.0
2008-06-23 11:00:00,25.9,25.94,25.87,25.88,6400.0,15.838,15.8625,15.8196,15.8258,6400.0
2008-06-23 11:05:00,25.82,25.82,25.77,25.78,7100.0,15.7891,15.7891,15.7585,15.7646,7100.0
2008-06-23 11:10:00,25.75,25.81,25.73,25.81,5700.0,15.7463,15.783,15.734,15.783,5700.0
2008-06-23 11:15:00,25.81,25.81,25.69,25.7,5000.0,15.783,15.783,15.7096,15.7157,5000.0
2008-06-23 11:20:00,25.7,25.7,25.65,25.67,5900.0,15.7157,15.7157,15.6851,15.6973,5900.0
2008-06-23 11:25:00,25.66,25.71,25.65,25.71,9600.0,15.6912,15.7218,15.6851,15.7218,9600.0
2008-06-23 11:30:00,25.72,25.73,25.7,25.7,6300.0,15.7279,15.734,15.7157,15.7157,6300.0
2008-06-23 11:35:00,25.67,25.7,25.67,25.69,2100.0,15.6973,15.7157,15.6973,15.7096,2100.0
2008-06-23 11:40:00,25.69,25.72,25.68,25.7,2700.0,15.7096,15.7279,15.7035,15.7157,2700.0
2008-06-23 11:45:00,25.7,25.72,25.67,25.67,3600.0,15.7157,15.7279,15.6973,15.6973,3600.0
2008-06-23 11:50:00,25.67,25.72,25.66,25.68,6300.0,15.6973,15.7279,15.6912,15.7035,6300.0
2008-06-23 11:55:00,25.68,25.78,25.68,25.78,4200.0,15.7035,15.7646,15.7035,15.7646,4200.0
2008-06-23 12:00:00,25.79,25.83,25.78,25.82,6000.0,15.7707,15.7952,15.7646,15.7891,6000.0
2008-06-23 12:05:00,25.81,25.82,25.77,25.79,5500.0,15.783,15.7891,15.7585,15.7707,5500.0
2008-06-23 12:10:00,25.79,25.81,25.77,25.77,3600.0,15.7707,15.783,15.7585,15.7585,3600.0
2008-06-23 12:15:00,25.76,25.79,25.76,25.78,1900.0,15.7524,15.7707,15.7524,15.7646,1900.0
2008-06-23 12:20:00,25.77,25.81,25.75,25.77,4200.0,15.7585,15.783,15.7463,15.7585,4200.0
2008-06-23 12:25:00,25.78,25.79,25.75,25.78,28100.0,15.7646,15.7707,15.7463,15.7646,28100.0
2008-06-23 12:30:00,25.77,25.79,25.74,25.78,8700.0,15.7585,15.7707,15.7402,15.7646,8700.0
2008-06-23 12:35:00,25.77,25.81,25.77,25.81,6700.0,15.7585,15.783,15.7585,15.783,6700.0
2008-06-23 12:40:00,25.81,25.82,25.77,25.79,3900.0,15.783,15.7891,15.7585,15.7707,3900.0
2008-06-23 12:45:00,25.8,25.82,25.79,25.82,7400.0,15.7768,15.7891,15.7707,15.7891,7400.0
2008-06-23 12:50:00,25.83,25.86,25.78,25.81,8400.0,15.7952,15.8135,15.7646,15.783,8400.0
2008-06-23 12:55:00,25.8,25.82,25.77,25.8,3900.0,15.7768,15.7891,15.7585,15.7768,3900.0
2008-06-23 13:00:00,25.79,25.81,25.76,25.77,1900.0,15.7707,15.783,15.7524,15.7585,1900.0
2008-06-23 13:05:00,25.76,25.76,25.69,25.72,7600.0,15.7524,15.7524,15.7096,15.7279,7600.0
2008-06-23 13:10:00,25.73,25.73,25.68,25.69,8300.0,15.734,15.734,15.7035,15.7096,8300.0
2008-06-23 13:15:00,25.7,25.7,25.66,25.66,4500.0,15.7157,15.7157,15.6912,15.6912,4500.0
2008-06-23 13:20:00,25.66,25.75,25.64,25.7,5600.0,15.6912,15.7463,15.679,15.7157,5600.0
2008-06-23 13:25:00,25.73,25.74,25.71,25.71,1400.0,15.734,15.7402,15.7218,15.7218,1400.0
2008-06-23 13:30:00,25.71,25.72,25.64,25.65,3700.0,15.7218,15.7279,15.679,15.6851,3700.0
2008-06-23 13:35:00,25.66,25.7,25.66,25.66,3200.0,15.6912,15.7157,15.6912,15.6912,3200.0
2008-06-23 13:40:00,25.67,25.67,25.66,25.66,3500.0,15.6973,15.6973,15.6912,15.6912,3500.0
2008-06-23 13:45:00,25.67,25.74,25.67,25.72,2600.0,15.6973,15.7402,15.6973,15.7279,2600.0
2008-06-23 13:50:00,25.71,25.74,25.69,25.72,1800.0,15.7218,15.7402,15.7096,15.7279,1800.0
2008-06-23 13:55:00,25.73,25.73,25.7,25.73,1700.0,15.734,15.734,15.7157,15.734,1700.0
2008-06-23 14:00:00,25.73,25.73,25.72,25.72,1900.0,15.734,15.734,15.7279,15.7279,1900.0
2008-06-23 14:05:00,25.71,25.72,25.63,25.64,6100.0,15.7218,15.7279,15.6729,15.679,6100.0
2008-06-23 14:10:00,25.64,25.65,25.63,25.64,3000.0,15.679,15.6851,15.6729,15.679,3000.0
2008-06-23 14:15:00,25.63,25.64,25.6,25.64,8300.0,15.6729,15.679,15.6545,15.679,8300.0
2008-06-23 14:20:00,25.63,25.63,25.56,25.58,4900.0,15.6729,15.6729,15.6301,15.6423,4900.0
2008-06-23 14:25:00,25.59,25.59,25.53,25.54,5200.0,15.6484,15.6484,15.6117,15.6179,5200.0
2008-06-23 14:30:00,25.53,25.55,25.53,25.55,8300.0,15.6117,15.624,15.6117,15.624,8300.0
2008-06-23 14:35:00,25.56,25.57,25.54,25.55,6100.0,15.6301,15.6362,15.6179,15.624,6100.0
2008-06-23 14:40:00,25.55,25.55,25.52,25.52,2200.0,15.624,15.624,15.6056,15.6056,2200.0
2008-06-23 14:45:00,25.52,25.52,25.49,25.5,4200.0,15.6056,15.6056,15.5873,15.5934,4200.0
2008-06-23 14:50:00,25.51,25.53,25.49,25.51,4300.0,15.5995,15.6117,15.5873,15.5995,4300.0
2008-06-23 14:55:00,25.51,25.55,25.5,25.51,4000.0,15.5995,15.624,15.5934,15.5995,4000.0
2008-06-23 15:00:00,25.53,25.53,25.51,25.52,2400.0,15.6117,15.6117,15.5995,15.6056,2400.0
2008-06-23 15:05:00,25.51,25.51,25.49,25.49,5000.0,15.5995,15.5995,15.5873,15.5873,5000.0
2008-06-23 15:10:00,25.49,25.51,25.49,25.51,7200.0,15.5873,15.5995,15.5873,15.5995,7200.0
2008-06-23 15:15:00,25.49,25.49,25.45,25.45,5200.0,15.5873,15.5873,15.5628,15.5628,5200.0
2008-06-23 15:20:00,25.47,25.49,25.46,25.49,8100.0,15.575,15.5873,15.5689,15.5873,8100.0
2008-06-23 15:25:00,25.49,25.51,25.48,25.5,11400.0,15.5873,15.5995,15.5812,15.5934,11400.0
2008-06-23 15:30:00,25.5,25.5,25.48,25.48,6000.0,15.5934,15.5934,15.5812,15.5812,6000.0
2008-06-23 15:35:00,25.48,25.49,25.46,25.47,6300.0,15.5812,15.5873,15.5689,15.575,6300.0
2008-06-23 15:40:00,25.47,25.49,25.45,25.45,4900.0,15.575,15.5873,15.5628,15.5628,4900.0
2008-06-23 15:45:00,25.46,25.48,25.42,25.45,8300.0,15.5689,15.5812,15.5445,15.5628,8300.0
2008-06-23 15:50:00,25.45,25.46,25.4,25.42,8400.0,15.5628,15.5689,15.5322,15.5445,8400.0
2008-06-23 15:55:00,25.42,25.43,25.4,25.42,14600.0,15.5445,15.5506,15.5322,15.5445,14600.0
2008-06-24 09:30:00,25.45,25.45,25.2,25.35,9800.0,15.5628,15.5628,15.4099,15.5017,9800.0
2008-06-24 09:35:00,25.33,25.35,25.16,25.16,2600.0,15.4894,15.5017,15.3855,15.3855,2600.0
2008-06-24 09:40:00,25.17,25.19,25.11,25.11,1900.0,15.3916,15.4038,15.3549,15.3549,1900.0
2008-06-24 09:45:00,25.14,25.15,25.05,25.11,2600.0,15.3733,15.3794,15.3182,15.3549,2600.0
2008-06-24 09:50:00,25.08,25.17,25.05,25.17,8300.0,15.3366,15.3916,15.3182,15.3916,8300.0
2008-06-24 09:55:00,25.13,25.14,25.05,25.09,7600.0,15.3671,15.3733,15.3182,15.3427,7600.0
2008-06-24 10:00:00,25.1,25.1,25.02,25.07,8000.0,15.3488,15.3488,15.2999,15.3304,8000.0
2008-06-24 10:05:00,25.05,25.14,25.05,25.11,4900.0,15.3182,15.3733,15.3182,15.3549,4900.0
2008-06-24 10:10:00,25.12,25.15,25.11,25.12,6900.0,15.361,15.3794,15.3549,15.361,6900.0
2008-06-24 10:15:00,25.12,25.21,25.11,25.18,6800.0,15.361,15.4161,15.3549,15.3977,6800.0
2008-06-24 10:20:00,25.19,25.2,25.12,25.16,4600.0,15.4038,15.4099,15.361,15.3855,4600.0
2008-06-24 10:25:00,25.14,25.19,25.13,25.13,7200.0,15.3733,15.4038,15.3671,15.3671,7200.0
2008-06-24 10:30:00,25.12,25.16,25.11,25.12,17300.0,15.361,15.3855,15.3549,15.361,17300.0
2008-06-24 10:35:00,25.12,25.19,25.11,25.19,2500.0,15.361,15.4038,15.3549,15.4038,2500.0
2008-06-24 10:40:00,25.16,25.2,25.12,25.19,2900.0,15.3855,15.4099,15.361,15.4038,2900.0
2008-06-24 10:45:00,25.18,25.3,25.18,25.28,3300.0,15.3977,15.4711,15.3977,15.4589,3300.0
2008-06-24 10:50:00,25.3,25.35,25.3,25.34,4200.0,15.4711,15.5017,15.4711,15.4956,4200.0
2008-06-24 10:55:00,25.32,25.4,25.32,25.4,5400.0,15.4833,15.5322,15.4833,15.5322,5400.0
2008-06-24 11:00:00,25.4,25.4,25.36,25.36,5100.0,15.5322,15.5322,15.5078,15.5078,5100.0
2008-06-24 11:05:00,25.38,25.38,25.3,25.34,7900.0,15.52,15.52,15.4711,15.4956,7900.0
2008-06-24 11:10:00,25.37,25.37,25.29,25.29,3000.0,15.5139,15.5139,15.465,15.465,3000.0
2008-06-24 11:15:00,25.31,25.42,25.3,25.39,8500.0,15.4772,15.5445,15.4711,15.5261,8500.0
2008-06-24 11:20:00,25.39,25.39,25.29,25.29,5700.0,15.5261,15.5261,15.465,15.465,5700.0
2008-06-24 11:25:00,25.32,25.34,25.27,25.27,1400.0,15.4833,15.4956,15.4527,15.4527,1400.0
2008-06-24 11:30:00,25.28,25.3,25.22,25.27,4800.0,15.4589,15.4711,15.4222,15.4527,4800.0
2008-06-24 11:35:00,25.23,25.29,25.23,25.29,2700.0,15.4283,15.465,15.4283,15.465,2700.0
2008-06-24 11:40:00,25.27,25.33,25.27,25.31,2500.0,15.4527,15.4894,15.4527,15.4772,2500.0
2008-06-24 11:45:00,25.34,25.41,25.33,25.41,2900.0,15.4956,15.5384,15.4894,15.5384,2900.0
2008-06-24 11:50:00,25.42,25.44,25.35,25.44,3200.0,15.5445,15.5567,15.5017,15.5567,3200.0
2008-06-24 11:55:00,25.43,25.44,25.37,25.37,3700.0,15.5506,15.5567,15.5139,15.5139,3700.0
2008-06-24 12:00:00,25.37,25.37,25.34,25.36,1500.0,15.5139,15.5139,15.4956,15.5078,1500.0
2008-06-24 12:05:00,25.36,25.37,25.34,25.35,3400.0,15.5078,15.5139,15.4956,15.5017,3400.0
2008-06-24 12:10:00,25.35,25.37,25.35,25.36,500.0,15.5017,15.5139,15.5017,15.5078,500.0
2008-06-24 12:15:00,25.36,25.37,25.29,25.3,3900.0,15.5078,15.5139,15.465,15.4711,3900.0
2008-06-24 12:20:00,25.3,25.34,25.27,25.29,3500.0,15.4711,15.4956,15.4527,15.465,3500.0
2008-06-24 12:25:00,25.28,25.32,25.28,25.32,8600.0,15.4589,15.4833,15.4589,15.4833,8600.0
2008-06-24 12:30:00,25.31,25.31,25.23,25.24,9600.0,15.4772,15.4772,15.4283,15.4344,9600.0
2008-06-24 12:35:00,25.24,25.24,25.18,25.2,6900.0,15.4344,15.4344,15.3977,15.4099,6900.0
2008-06-24 12:40:00,25.19,25.19,25.1,25.1,5000.0,15.4038,15.4038,15.3488,15.3488,5000.0
2008-06-24 12:45:00,25.1,25.13,25.1,25.13,4300.0,15.3488,15.3671,15.3488,15.3671,4300.0
2008-06-24 12:50:00,25.12,25.14,25.07,25.07,6000.0,15.361,15.3733,15.3304,15.3304,6000.0
2008-06-24 12:55:00,25.05,25.12,25.05,25.11,8800.0,15.3182,15.361,15.3182,15.3549,8800.0
2008-06-24 13:00:00,25.1,25.12,25.09,25.12,2000.0,15.3488,15.361,15.3427,15.361,2000.0
2008-06-24 13:05:00,25.13,25.13,25.12,25.13,3200.0,15.3671,15.3671,15.361,15.3671,3200.0
2008-06-24 13:10:00,25.13,25.13,25.11,25.11,3100.0,15.3671,15.3671,15.3549,15.3549,3100.0
2008-06-24 13:15:00,25.11,25.13,25.03,25.13,18300.0,15.3549,15.3671,15.306,15.3671,18300.0
2008-06-24 13:20:00,25.16,25.16,25.08,25.1,8000.0,15.3855,15.3855,15.3366,15.3488,8000.0
2008-06-24 13:25:00,25.1,25.11,25.04,25.04,13500.0,15.3488,15.3549,15.3121,15.3121,13500.0
2008-06-24 13:30:00,25.04,25.06,25.03,25.04,9300.0,15.3121,15.3243,15.306,15.3121,9300.0
2008-06-24 13:35:00,25.02,25.08,25.01,25.05,8600.0,15.2999,15.3366,15.2938,15.3182,8600.0
2008-06-24 13:40:00,25.05,25.07,25.05,25.05,7900.0,15.3182,15.3304,15.3182,15.3182,7900.0
2008-06-24 13:45:00,25.06,25.09,25.05,25.09,12900.0,15.3243,15.3427,15.3182,15.3427,12900.0
2008-06-24 13:50:00,25.11,25.14,25.11,25.14,1700.0,15.3549,15.3733,15.3549,15.3733,1700.0
2008-06-24 13:55:00,25.16,25.16,25.11,25.14,4700.0,15.3855,15.3855,15.3549,15.3733,4700.0
2008-06-24 14:00:00,25.13,25.25,25.13,25.23,16100.0,15.3671,15.4405,15.3671,15.4283,16100.0
2008-06-24 14:05:00,25.24,25.25,25.2,25.21,8100.0,15.4344,15.4405,15.4099,15.4161,8100.0
2008-06-24 14:10:00,25.21,25.23,25.19,25.21,6500.0,15.4161,15.4283,15.4038,15.4161,6500.0
2008-06-24 14:15:00,25.19,25.21,25.19,25.2,4600.0,15.4038,15.4161,15.4038,15.4099,4600.0
2008-06-24 14:20:00,25.2,25.21,25.2,25.21,1500.0,15.4099,15.4161,15.4099,15.4161,1500.0
2008-06-24 14:25:00,25.2,25.25,25.2,25.21,5700.0,15.4099,15.4405,15.4099,15.4161,5700.0
2008-06-24 14:30:00,25.21,25.22,25.21,25.21,6500.0,15.4161,15.4222,15.4161,15.4161,6500.0
2008-06-24 14:35:00,25.21,25.25,25.21,25.22,7900.0,15.4161,15.4405,15.4161,15.4222,7900.0
2008-06-24 14:40:00,25.22,25.24,25.2,25.21,10000.0,15.4222,15.4344,15.4099,15.4161,10000.0
2008-06-24 14:45:00,25.21,25.23,25.14,25.14,14200.0,15.4161,15.4283,15.3733,15.3733,14200.0
2008-06-24 14:50:00,25.13,25.18,25.13,25.16,8900.0,15.3671,15.3977,15.3671,15.3855,8900.0
2008-06-24 14:55:00,25.18,25.18,25.13,25.16,2500.0,15.3977,15.3977,15.3671,15.3855,2500.0
2008-06-24 15:00:00,25.17,25.24,25.17,25.23,4500.0,15.3916,15.4344,15.3916,15.4283,4500.0
2008-06-24 15:05:00,25.21,25.23,25.13,25.17,4200.0,15.4161,15.4283,15.3671,15.3916,4200.0
2008-06-24 15:10:00,25.17,25.22,25.16,25.16,6300.0,15.3916,15.4222,15.3855,15.3855,6300.0
2008-06-24 15:15:00,25.18,25.21,25.18,25.18,2700.0,15.3977,15.4161,15.3977,15.3977,2700.0
2008-06-24 15:20:00,25.19,25.22,25.17,25.2,8300.0,15.4038,15.4222,15.3916,15.4099,8300.0
2008-06-24 15:25:00,25.19,25.2,25.15,25.2,7300.0,15.4038,15.4099,15.3794,15.4099,7300.0
2008-06-24 15:30:00,25.2,25.21,25.18,25.2,4000.0,15.4099,15.4161,15.3977,15.4099,4000.0
2008-06-24 15:35:00,25.2,25.2,25.14,25.17,7600.0,15.4099,15.4099,15.3733,15.3916,7600.0
2008-06-24 15:40:00,25.16,25.22,25.15,25.22,5400.0,15.3855,15.4222,15.3794,15.4222,5400.0
2008-06-24 15:45:00,25.21,25.23,25.17,25.17,6000.0,15.4161,15.4283,15.3916,15.3916,6000.0
2008-06-24 15:50:00,25.19,25.19,25.14,25.18,6200.0,15.4038,15.4038,15.3733,15.3977,6200.0
2008-06-24 15:55:00,25.17,25.19,25.14,25.15,12200.0,15.3916,15.4038,15.3733,15.3794,12200.0
2008-06-25 09:30:00,25.21,25.23,25.19,25.23,2000.0,15.4161,15.4283,15.4038,15.4283,2000.0
2008-06-25 09:35:00,25.12,25.38,25.09,25.34,5900.0,15.361,15.52,15.3427,15.4956,5900.0
2008-06-25 09:40:00,25.33,25.42,25.28,25.32,5900.0,15.4894,15.5445,15.4589,15.4833,5900.0
2008-06-25 09:45:00,25.34,25.37,25.22,25.31,6900.0,15.4956,15.5139,15.4222,15.4772,6900.0
2008-06-25 09:50:00,25.34,25.55,25.32,25.52,23000.0,15.4956,15.624,15.4833,15.6056,23000.0
2008-06-25 09:55:00,25.52,25.58,25.46,25.54,26200.0,15.6056,15.6423,15.5689,15.6179,26200.0
2008-06-25 10:00:00,25.52,25.67,25.52,25.63,8400.0,15.6056,15.6973,15.6056,15.6729,8400.0
2008-06-25 10:05:00,25.63,25.66,25.6,25.64,13600.0,15.6729,15.6912,15.6545,15.679,13600.0
2008-06-25 10:10:00,25.65,25.68,25.55,25.55,12300.0,15.6851,15.7035,15.624,15.624,12300.0
2008-06-25 10:15:00,25.54,25.56,25.48,25.5,6100.0,15.6179,15.6301,15.5812,15.5934,6100.0
2008-06-25 10:20:00,25.5,25.51,25.47,25.5,4000.0,15.5934,15.5995,15.575,15.5934,4000.0
2008-06-25 10:25:00,25.51,25.53,25.49,25.5,5400.0,15.5995,15.6117,15.5873,15.5934,5400.0
2008-06-25 10:30:00,25.48,25.6,25.47,25.6,7800.0,15.5812,15.6545,15.575,15.6545,7800.0
2008-06-25 10:35:00,25.6,25.66,25.59,25.6,12500.0,15.6545,15.6912,15.6484,15.6545,12500.0
2008-06-25 10:40:00,25.62,25.62,25.59,25.62,4600.0,15.6668,15.6668,15.6484,15.6668,4600.0
2008-06-25 10:45:00,25.63,25.71,25.63,25.71,4000.0,15.6729,15.7218,15.6729,15.7218,4000.0
2008-06-25 10:50:00,25.71,25.73,25.68,25.7,7900.0,15.7218,15.734,15.7035,15.7157,7900.0
2008-06-25 10:55:00,25.73,25.73,25.66,25.67,2600.0,15.734,15.734,15.6912,15.6973,2600.0
2008-06-25 11:00:00,25.67,25.68,25.65,25.67,2400.0,15.6973,15.7035,15.6851,15.6973,2400.0
2008-06-25 11:05:00,25.67,25.7,25.66,25.7,2100.0,15.6973,15.7157,15.6912,15.7157,2100.0
2008-06-25 11:10:00,25.7,25.7,25.64,25.65,2200.0,15.7157,15.7157,15.679,15.6851,2200.0
2008-06-25 11:15:00,25.65,25.67,25.65,25.67,2300.0,15.6851,15.6973,15.6851,15.6973,2300.0
2008-06-25 11:20:00,25.66,25.7,25.65,25.7,3000.0,15.6912,15.7157,15.6851,15.7157,3000.0
2008-06-25 11:25:00,25.68,25.68,25.68,25.68,200.0,15.7035,15.7035,15.7035,15.7035,200.0
2008-06-25 11:30:00,25.7,25.7,25.68,25.69,2900.0,15.7157,15.7157,15.7035,15.7096,2900.0
2008-06-25 11:35:00,25.67,25.7,25.67,25.68,2700.0,15.6973,15.7157,15.6973,15.7035,2700.0
2008-06-25 11:40:00,25.7,25.71,25.67,25.67,2700.0,15.7157,15.7218,15.6973,15.6973,2700.0
2008-06-25 11:45:00,25.67,25.68,25.61,25.61,2800.0,15.6973,15.7035,15.6607,15.6607,2800.0
2008-06-25 11:50:00,25.62,25.63,25.57,25.57,6900.0,15.6668,15.6729,15.6362,15.6362,6900.0
2008-06-25 11:55:00,25.61,25.61,25.59,25.61,2000.0,15.6607,15.6607,15.6484,15.6607,2000.0
2008-06-25 12:00:00,25.64,25.64,25.61,25.62,2500.0,15.679,15.679,15.6607,15.6668,2500.0
2008-06-25 12:05:00,25.61,25.62,25.6,25.6,1700.0,15.6607,15.6668,15.6545,15.6545,1700.0
2008-06-25 12:10:00,25.6,25.64,25.6,25.63,1100.0,15.6545,15.679,15.6545,15.6729,1100.0
2008-06-25 12:15:00,25.63,25.66,25.62,25.66,1600.0,15.6729,15.6912,15.6668,15.6912,1600.0
2008-06-25 12:20:00,25.64,25.66,25.64,25.66,2400.0,15.679,15.6912,15.679,15.6912,2400.0
2008-06-25 12:25:00,25.67,25.7,25.65,25.67,3300.0,15.6973,15.7157,15.6851,15.6973,3300.0
2008-06-25 12:30:00,25.67,25.69,25.65,25.67,2800.0,15.6973,15.7096,15.6851,15.6973,2800.0
2008-06-25 12:35:00,25.67,25.67,25.63,25.64,2200.0,15.6973,15.6973,15.6729,15.679,2200.0
2008-06-25 12:40:00,25.64,25.68,25.63,25.63,1800.0,15.679,15.7035,15.6729,15.6729,1800.0
2008-06-25 12:45:00,25.64,25.65,25.61,25.62,2000.0,15.679,15.6851,15.6607,15.6668,2000.0
2008-06-25 12:50:00,25.62,25.67,25.61,25.62,18700.0,15.6668,15.6973,15.6607,15.6668,18700.0
2008-06-25 12:55:00,25.65,25.65,25.62,25.64,1000.0,15.6851,15.6851,15.6668,15.679,1000.0
2008-06-25 13:00:00,25.64,25.66,25.61,25.65,6400.0,15.679,15.6912,15.6607,15.6851,6400.0
2008-06-25 13:05:00,25.64,25.66,25.61,25.63,3100.0,15.679,15.6912,15.6607,15.6729,3100.0
2008-06-25 13:10:00,25.63,25.7,25.6,25.65,20200.0,15.6729,15.7157,15.6545,15.6851,20200.0
2008-06-25 13:15:00,25.65,25.7,25.65,25.68,7300.0,15.6851,15.7157,15.6851,15.7035,7300.0
2008-06-25 13:20:00,25.66,25.66,25.64,25.64,900.0,15.6912,15.6912,15.679,15.679,900.0
2008-06-25 13:25:00,25.66,25.67,25.63,25.65,1500.0,15.6912,15.6973,15.6729,15.6851,1500.0
2008-06-25 13:30:00,25.62,25.65,25.61,25.64,1600.0,15.6668,15.6851,15.6607,15.679,1600.0
2008-06-25 13:35:00,25.63,25.65,25.62,25.65,1100.0,15.6729,15.6851,15.6668,15.6851,1100.0
2008-06-25 13:40:00,25.65,25.65,25.63,25.63,2000.0,15.6851,15.6851,15.6729,15.6729,2000.0
2008-06-25 13:45:00,25.63,25.63,25.63,25.63,400.0,15.6729,15.6729,15.6729,15.6729,400.0
2008-06-25 13:50:00,25.62,25.62,25.61,25.61,600.0,15.6668,15.6668,15.6607,15.6607,600.0
2008-06-25 13:55:00,25.62,25.62,25.6,25.6,1500.0,15.6668,15.6668,15.6545,15.6545,1500.0
2008-06-25 14:00:00,25.6,25.6,25.59,25.59,500.0,15.6545,15.6545,15.6484,15.6484,500.0
2008-06-25 14:05:00,25.59,25.6,25.57,25.57,3000.0,15.6484,15.6545,15.6362,15.6362,3000.0
2008-06-25 14:10:00,25.58,25.7,25.45,25.54,12900.0,15.6423,15.7157,15.5628,15.6179,12900.0
2008-06-25 14:15:00,25.55,25.62,25.53,25.56,9800.0,15.624,15.6668,15.6117,15.6301,9800.0
2008-06-25 14:20:00,25.56,25.58,25.45,25.47,8900.0,15.6301,15.6423,15.5628,15.575,8900.0
2008-06-25 14:25:00,25.47,25.52,25.43,25.43,8400.0,15.575,15.6056,15.5506,15.5506,8400.0
2008-06-25 14:30:00,25.4,25.43,25.34,25.43,16200.0,15.5322,15.5506,15.4956,15.5506,16200.0
2008-06-25 14:35:00,25.42,25.49,25.41,25.42,7200.0,15.5445,15.5873,15.5384,15.5445,7200.0
2008-06-25 14:40:00,25.42,25.45,25.33,25.4,7500.0,15.5445,15.5628,15.4894,15.5322,7500.0
2008-06-25 14:45:00,25.39,25.39,25.3,25.35,6900.0,15.5261,15.5261,15.4711,15.5017,6900.0
2008-06-25 14:50:00,25.38,25.4,25.32,25.38,7800.0,15.52,15.5322,15.4833,15.52,7800.0
2008-06-25 14:55:00,25.39,25.43,25.34,25.42,8200.0,15.5261,15.5506,15.4956,15.5445,8200.0
2008-06-25 15:00:00,25.42,25.53,25.39,25.48,17900.0,15.5445,15.6117,15.5261,15.5812,17900.0
2008-06-25 15:05:00,25.46,25.47,25.4,25.41,3500.0,15.5689,15.575,15.5322,15.5384,3500.0
2008-06-25 15:10:00,25.42,25.42,25.36,25.37,7300.0,15.5445,15.5445,15.5078,15.5139,7300.0
2008-06-25 15:15:00,25.35,25.36,25.32,25.33,8900.0,15.5017,15.5078,15.4833,15.4894,8900.0
2008-06-25 15:20:00,25.32,25.33,25.27,25.3,7200.0,15.4833,15.4894,15.4527,15.4711,7200.0
2008-06-25 15:25:00,25.3,25.32,25.2,25.29,9300.0,15.4711,15.4833,15.4099,15.465,9300.0
2008-06-25 15:30:00,25.27,25.28,25.19,25.2,7900.0,15.4527,15.4589,15.4038,15.4099,7900.0
2008-06-25 15:35:00,25.18,25.23,25.1,25.18,12700.0,15.3977,15.4283,15.3488,15.3977,12700.0
2008-06-25 15:40:00,25.18,25.22,25.18,25.22,6500.0,15.3977,15.4222,15.3977,15.4222,6500.0
2008-06-25 15:45:00,25.21,25.22,25.16,25.16,9000.0,15.4161,15.4222,15.3855,15.3855,9000.0
2008-06-25 15:50:00,25.17,25.17,25.15,25.17,11800.0,15.3916,15.3916,15.3794,15.3916,11800.0
2008-06-25 15:55:00,25.17,25.2,25.15,25.2,14500.0,15.3916,15.4099,15.3794,15.4099,14500.0
2008-06-26 09:30:00,24.89,24.89,24.55,24.66,16900.0,15.4172,15.4172,15.2066,15.2748,16900.0
2008-06-26 09:35:00,24.6,24.79,24.6,24.75,8400.0,15.2376,15.3553,15.2376,15.3305,8400.0
2008-06-26 09:40:00,24.8,24.89,24.78,24.86,2800.0,15.3615,15.4172,15.3491,15.3987,2800.0
2008-06-26 09:45:00,24.87,24.9,24.78,24.84,2400.0,15.4049,15.4234,15.3491,15.3863,2400.0
2008-06-26 09:50:00,24.8,24.84,24.73,24.78,52300.0,15.3615,15.3863,15.3181,15.3491,52300.0
2008-06-26 09:55:00,24.8,24.81,24.75,24.79,5500.0,15.3615,15.3677,15.3305,15.3553,5500.0
2008-06-26 10:00:00,24.79,24.89,24.79,24.84,13300.0,15.3553,15.4172,15.3553,15.3863,13300.0
2008-06-26 10:05:00,24.82,24.9,24.81,24.88,5400.0,15.3739,15.4234,15.3677,15.411,5400.0
2008-06-26 10:10:00,24.86,24.9,24.86,24.86,6600.0,15.3987,15.4234,15.3987,15.3987,6600.0
2008-06-26 10:15:00,24.85,24.87,24.83,24.87,6000.0,15.3925,15.4049,15.3801,15.4049,6000.0
2008-06-26 10:20:00,24.89,24.9,24.87,24.88,6100.0,15.4172,15.4234,15.4049,15.411,6100.0
2008-06-26 10:25:00,24.88,24.94,24.84,24.89,7300.0,15.411,15.4482,15.3863,15.4172,7300.0
2008-06-26 10:30:00,24.88,24.9,24.87,24.88,2900.0,15.411,15.4234,15.4049,15.411,2900.0
2008-06-26 10:35:00,24.87,24.91,24.87,24.89,2300.0,15.4049,15.4296,15.4049,15.4172,2300.0
2008-06-26 10:40:00,24.89,24.9,24.85,24.89,9600.0,15.4172,15.4234,15.3925,15.4172,9600.0
2008-06-26 10:45:00,24.88,24.9,24.83,24.83,21900.0,15.411,15.4234,15.3801,15.3801,21900.0
2008-06-26 10:50:00,24.85,24.88,24.82,24.83,12600.0,15.3925,15.411,15.3739,15.3801,12600.0
2008-06-26 10:55:00,24.82,24.84,24.77,24.77,3100.0,15.3739,15.3863,15.3429,15.3429,3100.0
2008-06-26 11:00:00,24.81,24.84,24.8,24.83,12200.0,15.3677,15.3863,15.3615,15.3801,12200.0
2008-06-26 11:05:00,24.83,24.85,24.81,24.83,6500.0,15.3801,15.3925,15.3677,15.3801,6500.0
2008-06-26 11:10:00,24.83,24.87,24.82,24.85,8800.0,15.3801,15.4049,15.3739,15.3925,8800.0
2008-06-26 11:15:00,24.86,24.9,24.86,24.88,4300.0,15.3987,15.4234,15.3987,15.411,4300.0
2008-06-26 11:20:00,24.9,24.91,24.86,24.91,5400.0,15.4234,15.4296,15.3987,15.4296,5400.0
2008-06-26 11:25:00,24.91,24.91,24.85,24.89,4300.0,15.4296,15.4296,15.3925,15.4172,4300.0
2008-06-26 11:30:00,24.9,24.92,24.87,24.92,2100.0,15.4234,15.4358,15.4049,15.4358,2100.0
2008-06-26 11:35:00,24.92,24.94,24.91,24.92,2800.0,15.4358,15.4482,15.4296,15.4358,2800.0
2008-06-26 11:40:00,24.93,24.98,24.93,24.98,3400.0,15.442,15.473,15.442,15.473,3400.0
2008-06-26 11:45:00,24.99,24.99,24.96,24.99,4300.0,15.4792,15.4792,15.4606,15.4792,4300.0
2008-06-26 11:50:00,24.97,24.98,24.97,24.98,1100.0,15.4668,15.473,15.4668,15.473,1100.0
2008-06-26 11:55:00,24.94,24.97,24.94,24.97,1000.0,15.4482,15.4668,15.4482,15.4668,1000.0
2008-06-26 12:00:00,24.97,24.97,24.91,24.91,4300.0,15.4668,15.4668,15.4296,15.4296,4300.0
2008-06-26 12:05:00,24.89,24.9,24.83,24.86,11700.0,15.4172,15.4234,15.3801,15.3987,11700.0
2008-06-26 12:10:00,24.86,24.9,24.85,24.87,6500.0,15.3987,15.4234,15.3925,15.4049,6500.0
2008-06-26 12:15:00,24.84,24.89,24.84,24.89,800.0,15.3863,15.4172,15.3863,15.4172,800.0
2008-06-26 12:20:00,24.9,24.91,24.89,24.9,3600.0,15.4234,15.4296,15.4172,15.4234,3600.0
2008-06-26 12:25:00,24.92,24.92,24.86,24.87,5000.0,15.4358,15.4358,15.3987,15.4049,5000.0
2008-06-26 12:30:00,24.87,24.88,24.84,24.84,6900.0,15.4049,15.411,15.3863,15.3863,6900.0
2008-06-26 12:35:00,24.85,24.89,24.82,24.89,9600.0,15.3925,15.4172,15.3739,15.4172,9600.0
2008-06-26 12:40:00,24.87,24.88,24.85,24.87,3900.0,15.4049,15.411,15.3925,15.4049,3900.0
2008-06-26 12:45:00,24.86,24.86,24.83,24.83,3900.0,15.3987,15.3987,15.3801,15.3801,3900.0
2008-06-26 12:50:00,24.84,24.86,24.83,24.84,6000.0,15.3863,15.3987,15.3801,15.3863,6000.0
2008-06-26 12:55:00,24.85,24.85,24.83,24.84,5000.0,15.3925,15.3925,15.3801,15.3863,5000.0
2008-06-26 13:00:00,24.83,24.85,24.83,24.85,4400.0,15.3801,15.3925,15.3801,15.3925,4400.0
2008-06-26 13:05:00,24.84,24.85,24.83,24.83,9700.0,15.3863,15.3925,15.3801,15.3801,9700.0
2008-06-26 13:10:00,24.84,24.84,24.83,24.83,3000.0,15.3863,15.3863,15.3801,15.3801,3000.0
2008-06-26 13:15:00,24.83,24.84,24.83,24.83,4800.0,15.3801,15.3863,15.3801,15.3801,4800.0
2008-06-26 13:20:00,24.83,24.84,24.83,24.84,8700.0,15.3801,15.3863,15.3801,15.3863,8700.0
2008-06-26 13:25:00,24.83,24.84,24.81,24.81,19000.0,15.3801,15.3863,15.3677,15.3677,19000.0
2008-06-26 13:30:00,24.81,24.82,24.81,24.82,4100.0,15.3677,15.3739,15.3677,15.3739,4100.0
2008-06-26 13:35:00,24.81,24.81,24.8,24.8,5700.0,15.3677,15.3677,15.3615,15.3615,5700.0
2008-06-26 13:40:00,24.8,24.8,24.79,24.79,3800.0,15.3615,15.3615,15.3553,15.3553,3800.0
2008-06-26 13:45:00,24.8,24.81,24.79,24.8,8300.0,15.3615,15.3677,15.3553,15.3615,8300.0
2008-06-26 13:50:00,24.8,24.82,24.79,24.82,5700.0,15.3615,15.3739,15.3553,15.3739,5700.0
2008-06-26 13:55:00,24.82,24.82,24.79,24.8,6500.0,15.3739,15.3739,15.3553,15.3615,6500.0
2008-06-26 14:00:00,24.8,24.8,24.79,24.8,12100.0,15.3615,15.3615,15.3553,15.3615,12100.0
2008-06-26 14:05:00,24.79,24.81,24.79,24.79,7100.0,15.3553,15.3677,15.3553,15.3553,7100.0
2008-06-26 14:10:00,24.79,24.8,24.72,24.73,27400.0,15.3553,15.3615,15.3119,15.3181,27400.0
2008-06-26 14:15:00,24.73,24.74,24.65,24.66,12900.0,15.3181,15.3243,15.2686,15.2748,12900.0
2008-06-26 14:20:00,24.65,24.65,24.58,24.63,7500.0,15.2686,15.2686,15.2252,15.2562,7500.0
2008-06-26 14:25:00,24.65,24.66,24.61,24.62,6300.0,15.2686,15.2748,15.2438,15.25,6300.0
2008-06-26 14:30:00,24.64,24.65,24.59,24.6,8000.0,15.2624,15.2686,15.2314,15.2376,8000.0
2008-06-26 14:35:00,24.59,24.63,24.59,24.6,7400.0,15.2314,15.2562,15.2314,15.2376,7400.0
2008-06-26 14:40:00,24.6,24.61,24.55,24.55,5500.0,15.2376,15.2438,15.2066,15.2066,5500.0
2008-06-26 14:45:00,24.55,24.57,24.5,24.52,11100.0,15.2066,15.219,15.1757,15.1881,11100.0
2008-06-26 14:50:00,24.52,24.57,24.51,24.57,10200.0,15.1881,15.219,15.1819,15.219,10200.0
2008-06-26 14:55:00,24.57,24.58,24.56,24.57,3500.0,15.219,15.2252,15.2128,15.219,3500.0
2008-06-26 15:00:00,24.56,24.65,24.56,24.65,14300.0,15.2128,15.2686,15.2128,15.2686,14300.0
2008-06-26 15:05:00,24.65,24.73,24.63,24.71,19700.0,15.2686,15.3181,15.2562,15.3057,19700.0
2008-06-26 15:10:00,24.71,24.74,24.69,24.71,7300.0,15.3057,15.3243,15.2934,15.3057,7300.0
2008-06-26 15:15:00,24.72,24.8,24.71,24.72,21600.0,15.3119,15.3615,15.3057,15.3119,21600.0
2008-06-26 15:20:00,24.73,24.75,24.69,24.73,8700.0,15.3181,15.3305,15.2934,15.3181,8700.0
2008-06-26 15:25:00,24.73,24.8,24.72,24.74,12400.0,15.3181,15.3615,15.3119,15.3243,12400.0
2008-06-26 15:30:00,24.73,24.82,24.72,24.82,21700.0,15.3181,15.3739,15.3119,15.3739,21700.0
2008-06-26 15:35:00,24.82,24.84,24.78,24.82,24700.0,15.3739,15.3863,15.3491,15.3739,24700.0
2008-06-26 15:40:00,24.83,24.85,24.79,24.82,24100.0,15.3801,15.3925,15.3553,15.3739,24100.0
2008-06-26 15:45:00,24.81,24.82,24.77,24.82,15300.0,15.3677,15.3739,15.3429,15.3739,15300.0
2008-06-26 15:50:00,24.81,24.81,24.77,24.79,18100.0,15.3677,15.3677,15.3429,15.3553,18100.0
2008-06-26 15:55:00,24.78,24.8,24.77,24.78,22400.0,15.3491,15.3615,15.3429,15.3491,22400.0
2008-06-27 09:30:00,24.67,24.85,24.67,24.83,6000.0,15.281,15.3925,15.281,15.3801,6000.0
2008-06-27 09:35:00,24.76,24.79,24.67,24.68,3600.0,15.3367,15.3553,15.281,15.2872,3600.0
2008-06-27 09:40:00,24.67,24.7,24.57,24.58,3100.0,15.281,15.2996,15.219,15.2252,3100.0
2008-06-27 09:45:00,24.56,24.67,24.55,24.67,6200.0,15.2128,15.281,15.2066,15.281,6200.0
2008-06-27 09:50:00,24.67,24.81,24.64,24.78,6100.0,15.281,15.3677,15.2624,15.3491,6100.0
2008-06-27 09:55:00,24.81,24.86,24.73,24.8,5600.0,15.3677,15.3987,15.3181,15.3615,5600.0
2008-06-27 10:00:00,24.82,24.96,24.82,24.89,9300.0,15.3739,15.4606,15.3739,15.4172,9300.0
2008-06-27 10:05:00,24.91,24.99,24.9,24.93,5600.0,15.4296,15.4792,15.4234,15.442,5600.0
2008-06-27 10:10:00,24.92,24.94,24.84,24.85,6400.0,15.4358,15.4482,15.3863,15.3925,6400.0
2008-06-27 10:15:00,24.84,24.87,24.81,24.81,7400.0,15.3863,15.4049,15.3677,15.3677,7400.0
2008-06-27 10:20:00,24.82,24.86,24.81,24.84,6400.0,15.3739,15.3987,15.3677,15.3863,6400.0
2008-06-27 10:25:00,24.86,24.89,24.82,24.84,10600.0,15.3987,15.4172,15.3739,15.3863,10600.0
2008-06-27 10:30:00,24.82,24.93,24.82,24.87,4800.0,15.3739,15.442,15.3739,15.4049,4800.0
2008-06-27 10:35:00,24.87,24.89,24.81,24.82,10700.0,15.4049,15.4172,15.3677,15.3739,10700.0
2008-06-27 10:40:00,24.83,24.84,24.74,24.77,8100.0,15.3801,15.3863,15.3243,15.3429,8100.0
2008-06-27 10:45:00,24.79,24.8,24.66,24.7,7900.0,15.3553,15.3615,15.2748,15.2996,7900.0
2008-06-27 10:50:00,24.7,24.74,24.67,24.72,5700.0,15.2996,15.3243,15.281,15.3119,5700.0
2008-06-27 10:55:00,24.72,24.74,24.69,24.71,7600.0,15.3119,15.3243,15.2934,15.3057,7600.0
2008-06-27 11:00:00,24.7,24.73,24.67,24.73,4000.0,15.2996,15.3181,15.281,15.3181,4000.0
2008-06-27 11:05:00,24.71,24.73,24.71,24.72,3100.0,15.3057,15.3181,15.3057,15.3119,3100.0
2008-06-27 11:10:00,24.72,24.72,24.68,24.69,3400.0,15.3119,15.3119,15.2872,15.2934,3400.0
2008-06-27 11:15:00,24.7,24.72,24.64,24.65,4600.0,15.2996,15.3119,15.2624,15.2686,4600.0
2008-06-27 11:20:00,24.64,24.66,24.63,24.64,2700.0,15.2624,15.2748,15.2562,15.2624,2700.0
2008-06-27 11:25:00,24.63,24.67,24.63,24.66,6200.0,15.2562,15.281,15.2562,15.2748,6200.0
2008-06-27 11:30:00,24.66,24.66,24.63,24.63,2100.0,15.2748,15.2748,15.2562,15.2562,2100.0
2008-06-27 11:35:00,24.64,24.65,24.62,24.65,2500.0,15.2624,15.2686,15.25,15.2686,2500.0
2008-06-27 11:40:00,24.64,24.64,24.62,24.63,2300.0,15.2624,15.2624,15.25,15.2562,2300.0
2008-06-27 11:45:00,24.63,24.67,24.62,24.66,5500.0,15.2562,15.281,15.25,15.2748,5500.0
2008-06-27 11:50:00,24.66,24.67,24.62,24.62,4100.0,15.2748,15.281,15.25,15.25,4100.0
2008-06-27 11:55:00,24.62,24.64,24.6,24.62,8900.0,15.25,15.2624,15.2376,15.25,8900.0
2008-06-27 12:00:00,24.61,24.65,24.61,24.64,5100.0,15.2438,15.2686,15.2438,15.2624,5100.0
2008-06-27 12:05:00,24.64,24.66,24.62,24.66,5500.0,15.2624,15.2748,15.25,15.2748,5500.0
2008-06-27 12:10:00,24.66,24.66,24.61,24.62,5200.0,15.2748,15.2748,15.2438,15.25,5200.0
2008-06-27 12:15:00,24.62,24.63,24.6,24.63,2900.0,15.25,15.2562,15.2376,15.2562,2900.0
2008-06-27 12:20:00,24.62,24.64,24.6,24.62,2000.0,15.25,15.2624,15.2376,15.25,2000.0
2008-06-27 12:25:00,24.61,24.62,24.6,24.6,6300.0,15.2438,15.25,15.2376,15.2376,6300.0
2008-06-27 12:30:00,24.61,24.63,24.6,24.6,8700.0,15.2438,15.2562,15.2376,15.2376,8700.0
2008-06-27 12:35:00,24.61,24.61,24.6,24.6,3600.0,15.2438,15.2438,15.2376,15.2376,3600.0
2008-06-27 12:40:00,24.6,24.64,24.6,24.61,6400.0,15.2376,15.2624,15.2376,15.2438,6400.0
2008-06-27 12:45:00,24.61,24.61,24.6,24.61,5300.0,15.2438,15.2438,15.2376,15.2438,5300.0
2008-06-27 12:50:00,24.62,24.67,24.61,24.67,3300.0,15.25,15.281,15.2438,15.281,3300.0
2008-06-27 12:55:00,24.67,24.67,24.62,24.62,3300.0,15.281,15.281,15.25,15.25,3300.0
2008-06-27 13:00:00,24.62,24.62,24.6,24.6,3000.0,15.25,15.25,15.2376,15.2376,3000.0
2008-06-27 13:05:00,24.6,24.62,24.6,24.6,7600.0,15.2376,15.25,15.2376,15.2376,7600.0
2008-06-27 13:10:00,24.6,24.6,24.55,24.59,3900.0,15.2376,15.2376,15.2066,15.2314,3900.0
2008-06-27 13:15:00,24.58,24.59,24.57,24.59,2900.0,15.2252,15.2314,15.219,15.2314,2900.0
2008-06-27 13:20:00,24.57,24.6,24.55,24.58,6600.0,15.219,15.2376,15.2066,15.2252,6600.0
2008-06-27 13:25:00,24.57,24.62,24.57,24.6,800.0,15.219,15.25,15.219,15.2376,800.0
2008-06-27 13:30:00,24.62,24.63,24.58,24.59,86700.0,15.25,15.2562,15.2252,15.2314,86700.0
2008-06-27 13:35:00,24.57,24.57,24.5,24.51,8600.0,15.219,15.219,15.1757,15.1819,8600.0
2008-06-27 13:40:00,24.51,24.56,24.5,24.5,10600.0,15.1819,15.2128,15.1757,15.1757,10600.0
2008-06-27 13:45:00,24.51,24.51,24.49,24.5,3200.0,15.1819,15.1819,15.1695,15.1757,3200.0
2008-06-27 13:50:00,24.5,24.53,24.47,24.5,6800.0,15.1757,15.1943,15.1571,15.1757,6800.0
2008-06-27 13:55:00,24.51,24.54,24.51,24.53,5300.0,15.1819,15.2004,15.1819,15.1943,5300.0
2008-06-27 14:00:00,24.54,24.58,24.53,24.58,10900.0,15.2004,15.2252,15.1943,15.2252,10900.0
2008-06-27 14:05:00,24.57,24.66,24.56,24.57,7600.0,15.219,15.2748,15.2128,15.219,7600.0
2008-06-27 14:10:00,24.57,24.58,24.55,24.56,1900.0,15.219,15.2252,15.2066,15.2128,1900.0
2008-06-27 14:15:00,24.58,24.64,24.55,24.55,6000.0,15.2252,15.2624,15.2066,15.2066,6000.0
2008-06-27 14:20:00,24.56,24.64,24.54,24.62,4000.0,15.2128,15.2624,15.2004,15.25,4000.0
2008-06-27 14:25:00,24.61,24.68,24.58,24.62,3300.0,15.2438,15.2872,15.2252,15.25,3300.0
2008-06-27 14:30:00,24.64,24.71,24.64,24.66,5400.0,15.2624,15.3057,15.2624,15.2748,5400.0
2008-06-27 14:35:00,24.63,24.64,24.61,24.61,1300.0,15.2562,15.2624,15.2438,15.2438,1300.0
2008-06-27 14:40:00,24.62,24.66,24.58,24.59,8500.0,15.25,15.2748,15.2252,15.2314,8500.0
2008-06-27 14:45:00,24.55,24.66,24.55,24.66,3000.0,15.2066,15.2748,15.2066,15.2748,3000.0
2008-06-27 14:50:00,24.64,24.64,24.58,24.62,4100.0,15.2624,15.2624,15.2252,15.25,4100.0
2008-06-27 14:55:00,24.62,24.66,24.59,24.66,5800.0,15.25,15.2748,15.2314,15.2748,5800.0
2008-06-27 15:00:00,24.64,24.68,24.61,24.61,5400.0,15.2624,15.2872,15.2438,15.2438,5400.0
2008-06-27 15:05:00,24.6,24.65,24.59,24.62,3900.0,15.2376,15.2686,15.2314,15.25,3900.0
2008-06-27 15:10:00,24.64,24.69,24.63,24.65,6000.0,15.2624,15.2934,15.2562,15.2686,6000.0
2008-06-27 15:15:00,24.64,24.66,24.62,24.64,3800.0,15.2624,15.2748,15.25,15.2624,3800.0
2008-06-27 15:20:00,24.67,24.7,24.64,24.65,5500.0,15.281,15.2996,15.2624,15.2686,5500.0
2008-06-27 15:25:00,24.65,24.65,24.6,24.63,4600.0,15.2686,15.2686,15.2376,15.2562,4600.0
2008-06-27 15:30:00,24.63,24.66,24.61,24.65,5800.0,15.2562,15.2748,15.2438,15.2686,5800.0
2008-06-27 15:35:00,24.65,24.72,24.64,24.64,6700.0,15.2686,15.3119,15.2624,15.2624,6700.0
2008-06-27 15:40:00,24.64,24.66,24.59,24.59,35100.0,15.2624,15.2748,15.2314,15.2314,35100.0
2008-06-27 15:45:00,24.58,24.62,24.57,24.59,16500.0,15.2252,15.25,15.219,15.2314,16500.0
2008-06-27 15:50:00,24.62,24.62,24.54,24.56,15000.0,15.25,15.25,15.2004,15.2128,15000.0
2008-06-27 15:55:00,24.57,24.58,24.54,24.55,22300.0,15.219,15.2252,15.2004,15.2066,22300.0
2008-06-30 09:30:00,24.58,24.58,24.4,24.49,11300.0,15.2252,15.2252,15.1137,15.1695,11300.0
2008-06-30 09:35:00,24.52,24.52,24.37,24.38,8200.0,15.1881,15.1881,15.0951,15.1013,8200.0
2008-06-30 09:40:00,24.38,24.38,24.28,24.32,6700.0,15.1013,15.1013,15.0394,15.0642,6700.0
2008-06-30 09:45:00,24.33,24.36,24.25,24.26,12000.0,15.0704,15.089,15.0208,15.027,12000.0
2008-06-30 09:50:00,24.24,24.25,24.19,24.2,12900.0,15.0146,15.0208,14.9837,14.9898,12900.0
2008-06-30 09:55:00,24.19,24.2,24.1,24.11,8500.0,14.9837,14.9898,14.9279,14.9341,8500.0
2008-06-30 10:00:00,24.11,24.16,24.1,24.14,16700.0,14.9341,14.9651,14.9279,14.9527,16700.0
2008-06-30 10:05:00,24.12,24.23,24.11,24.23,7600.0,14.9403,15.0084,14.9341,15.0084,7600.0
2008-06-30 10:10:00,24.23,24.27,24.23,24.26,7000.0,15.0084,15.0332,15.0084,15.027,7000.0
2008-06-30 10:15:00,24.25,24.29,24.2,24.24,10000.0,15.0208,15.0456,14.9898,15.0146,10000.0
2008-06-30 10:20:00,24.22,24.28,24.22,24.28,5300.0,15.0022,15.0394,15.0022,15.0394,5300.0
2008-06-30 10:25:00,24.27,24.28,24.26,24.26,10300.0,15.0332,15.0394,15.027,15.027,10300.0
2008-06-30 10:30:00,24.26,24.29,24.21,24.21,11400.0,15.027,15.0456,14.996,14.996,11400.0
2008-06-30 10:35:00,24.21,24.3,24.21,24.28,11400.0,14.996,15.0518,14.996,15.0394,11400.0
2008-06-30 10:40:00,24.28,24.28,24.24,24.24,4700.0,15.0394,15.0394,15.0146,15.0146,4700.0
2008-06-30 10:45:00,24.24,24.28,24.22,24.26,6800.0,15.0146,15.0394,15.0022,15.027,6800.0
2008-06-30 10:50:00,24.26,24.29,24.23,24.25,8500.0,15.027,15.0456,15.0084,15.0208,8500.0
2008-06-30 10:55:00,24.26,24.28,24.23,24.25,7200.0,15.027,15.0394,15.0084,15.0208,7200.0
2008-06-30 11:00:00,24.27,24.28,24.24,24.28,7300.0,15.0332,15.0394,15.0146,15.0394,7300.0
2008-06-30 11:05:00,24.27,24.28,24.26,24.27,7800.0,15.0332,15.0394,15.027,15.0332,7800.0
2008-06-30 11:10:00,24.26,24.31,24.26,24.3,5500.0,15.027,15.058,15.027,15.0518,5500.0
2008-06-30 11:15:00,24.3,24.33,24.3,24.33,3800.0,15.0518,15.0704,15.0518,15.0704,3800.0
2008-06-30 11:20:00,24.33,24.37,24.32,24.37,7000.0,15.0704,15.0951,15.0642,15.0951,7000.0
2008-06-30 11:25:00,24.37,24.45,24.37,24.45,8000.0,15.0951,15.1447,15.0951,15.1447,8000.0
2008-06-30 11:30:00,24.46,24.46,24.39,24.41,6000.0,15.1509,15.1509,15.1075,15.1199,6000.0
2008-06-30 11:35:00,24.42,24.43,24.36,24.36,13400.0,15.1261,15.1323,15.089,15.089,13400.0
2008-06-30 11:40:00,24.38,24.41,24.38,24.38,600.0,15.1013,15.1199,15.1013,15.1013,600.0
2008-06-30 11:45:00,24.38,24.38,24.35,24.36,4800.0,15.1013,15.1013,15.0828,15.089,4800.0
2008-06-30 11:50:00,24.35,24.37,24.33,24.36,3100.0,15.0828,15.0951,15.0704,15.089,3100.0
2008-06-30 11:55:00,24.34,24.34,24.26,24.28,10300.0,15.0766,15.0766,15.027,15.0394,10300.0
2008-06-30 12:00:00,24.29,24.29,24.23,24.26,7600.0,15.0456,15.0456,15.0084,15.027,7600.0
2008-06-30 12:05:00,24.26,24.3,24.25,24.28,8600.0,15.027,15.0518,15.0208,15.0394,8600.0
2008-06-30 12:10:00,24.28,24.3,24.28,24.29,1800.0,15.0394,15.0518,15.0394,15.0456,1800.0
2008-06-30 12:15:00,24.28,24.28,24.27,24.28,2200.0,15.0394,15.0394,15.0332,15.0394,2200.0
2008-06-30 12:20:00,24.28,24.29,24.26,24.29,7700.0,15.0394,15.0456,15.027,15.0456,7700.0
2008-06-30 12:25:00,24.27,24.28,24.26,24.26,3400.0,15.0332,15.0394,15.027,15.027,3400.0
2008-06-30 12:30:00,24.28,24.28,24.26,24.26,4300.0,15.0394,15.0394,15.027,15.027,4300.0
2008-06-30 12:35:00,24.25,24.26,24.23,24.24,3400.0,15.0208,15.027,15.0084,15.0146,3400.0
2008-06-30 12:40:00,24.25,24.25,24.22,24.23,5000.0,15.0208,15.0208,15.0022,15.0084,5000.0
2008-06-30 12:45:00,24.23,24.25,24.22,24.24,7800.0,15.0084,15.0208,15.0022,15.0146,7800.0
2008-06-30 12:50:00,24.24,24.24,24.21,24.22,4600.0,15.0146,15.0146,14.996,15.0022,4600.0
2008-06-30 12:55:00,24.21,24.21,24.2,24.21,4000.0,14.996,14.996,14.9898,14.996,4000.0
2008-06-30 13:00:00,24.21,24.21,24.18,24.2,6400.0,14.996,14.996,14.9775,14.9898,6400.0
2008-06-30 13:05:00,24.19,24.19,24.16,24.16,5600.0,14.9837,14.9837,14.9651,14.9651,5600.0
2008-06-30 13:10:00,24.16,24.17,24.15,24.17,6600.0,14.9651,14.9713,14.9589,14.9713,6600.0
2008-06-30 13:15:00,24.16,24.17,24.14,24.14,4300.0,14.9651,14.9713,14.9527,14.9527,4300.0
2008-06-30 13:20:00,24.15,24.15,24.13,24.13,6600.0,14.9589,14.9589,14.9465,14.9465,6600.0
2008-06-30 13:25:00,24.12,24.13,24.1,24.11,9900.0,14.9403,14.9465,14.9279,14.9341,9900.0
2008-06-30 13:30:00,24.1,24.12,24.1,24.12,3200.0,14.9279,14.9403,14.9279,14.9403,3200.0
2008-06-30 13:35:00,24.12,24.12,24.1,24.1,7900.0,14.9403,14.9403,14.9279,14.9279,7900.0
2008-06-30 13:40:00,24.1,24.11,24.1,24.1,4000.0,14.9279,14.9341,14.9279,14.9279,4000.0
2008-06-30 13:45:00,24.1,24.12,24.1,24.1,6200.0,14.9279,14.9403,14.9279,14.9279,6200.0
2008-06-30 13:50:00,24.11,24.11,24.06,24.07,8300.0,14.9341,14.9341,14.9031,14.9093,8300.0
2008-06-30 13:55:00,24.06,24.11,24.06,24.09,4300.0,14.9031,14.9341,14.9031,14.9217,4300.0
2008-06-30 14:00:00,24.09,24.1,24.08,24.1,2200.0,14.9217,14.9279,14.9155,14.9279,2200.0
2008-06-30 14:05:00,24.08,24.09,24.06,24.07,3400.0,14.9155,14.9217,14.9031,14.9093,3400.0
2008-06-30 14:10:00,24.08,24.09,24.07,24.08,3900.0,14.9155,14.9217,14.9093,14.9155,3900.0
2008-06-30 14:15:00,24.08,24.09,24.06,24.07,4300.0,14.9155,14.9217,14.9031,14.9093,4300.0
2008-06-30 14:20:00,24.07,24.09,24.06,24.07,6200.0,14.9093,14.9217,14.9031,14.9093,6200.0
2008-06-30 14:25:00,24.07,24.09,24.06,24.08,1900.0,14.9093,14.9217,14.9031,14.9155,1900.0
2008-06-30 14:30:00,24.08,24.08,24.03,24.04,6400.0,14.9155,14.9155,14.8845,14.8907,6400.0
2008-06-30 14:35:00,24.06,24.09,24.01,24.02,13500.0,14.9031,14.9217,14.8722,14.8784,13500.0
2008-06-30 14:40:00,24.01,24.06,24.01,24.05,4600.0,14.8722,14.9031,14.8722,14.8969,4600.0
2008-06-30 14:45:00,24.04,24.05,24.03,24.04,3200.0,14.8907,14.8969,14.8845,14.8907,3200.0
2008-06-30 14:50:00,24.04,24.06,24.02,24.04,6300.0,14.8907,14.9031,14.8784,14.8907,6300.0
2008-06-30 14:55:00,24.04,24.05,23.99,24.04,20400.0,14.8907,14.8969,14.8598,14.8907,20400.0
2008-06-30 15:00:00,24.05,24.1,24.04,24.07,6000.0,14.8969,14.9279,14.8907,14.9093,6000.0
2008-06-30 15:05:00,24.08,24.11,24.06,24.11,7800.0,14.9155,14.9341,14.9031,14.9341,7800.0
2008-06-30 15:10:00,24.09,24.11,24.08,24.1,3800.0,14.9217,14.9341,14.9155,14.9279,3800.0
2008-06-30 15:15:00,24.1,24.12,24.07,24.12,6100.0,14.9279,14.9403,14.9093,14.9403,6100.0
2008-06-30 15:20:00,24.12,24.18,24.12,24.15,2200.0,14.9403,14.9775,14.9403,14.9589,2200.0
2008-06-30 15:25:00,24.16,24.16,24.14,24.15,4100.0,14.9651,14.9651,14.9527,14.9589,4100.0
2008-06-30 15:30:00,24.16,24.16,24.1,24.1,8500.0,14.9651,14.9651,14.9279,14.9279,8500.0
2008-06-30 15:35:00,24.1,24.13,24.1,24.12,8700.0,14.9279,14.9465,14.9279,14.9403,8700.0
2008-06-30 15:40:00,24.11,24.16,24.11,24.12,5800.0,14.9341,14.9651,14.9341,14.9403,5800.0
2008-06-30 15:45:00,24.12,24.13,24.05,24.09,11800.0,14.9403,14.9465,14.8969,14.9217,11800.0
2008-06-30 15:50:00,24.09,24.11,24.06,24.11,23800.0,14.9217,14.9341,14.9031,14.9341,23800.0
2008-06-30 15:55:00,24.11,24.18,24.09,24.11,83400.0,14.9341,14.9775,14.9217,14.9341,83400.0
2008-07-01 09:30:00,23.9,24.03,23.86,24.03,500.0,14.804,14.8845,14.7792,14.8845,500.0
2008-07-01 09:35:00,23.86,24.21,23.86,24.12,17400.0,14.7792,14.996,14.7792,14.9403,17400.0
2008-07-01 09:40:00,24.12,24.24,24.08,24.08,8200.0,14.9403,15.0146,14.9155,14.9155,8200.0
2008-07-01 09:45:00,24.12,24.3,24.1,24.22,5400.0,14.9403,15.0518,14.9279,15.0022,5400.0
2008-07-01 09:50:00,24.21,24.33,24.21,24.33,8500.0,14.996,15.0704,14.996,15.0704,8500.0
2008-07-01 09:55:00,24.32,24.38,24.28,24.35,13300.0,15.0642,15.1013,15.0394,15.0828,13300.0
2008-07-01 10:00:00,24.35,24.43,24.33,24.39,8100.0,15.0828,15.1323,15.0704,15.1075,8100.0
2008-07-01 10:05:00,24.38,24.42,24.26,24.26,5300.0,15.1013,15.1261,15.027,15.027,5300.0
2008-07-01 10:10:00,24.28,24.28,24.17,24.18,11600.0,15.0394,15.0394,14.9713,14.9775,11600.0
2008-07-01 10:15:00,24.18,24.22,24.16,24.19,12200.0,14.9775,15.0022,14.9651,14.9837,12200.0
2008-07-01 10:20:00,24.19,24.22,24.07,24.11,15800.0,14.9837,15.0022,14.9093,14.9341,15800.0
2008-07-01 10:25:00,24.13,24.13,24.05,24.08,5500.0,14.9465,14.9465,14.8969,14.9155,5500.0
2008-07-01 10:30:00,24.08,24.17,24.06,24.11,6900.0,14.9155,14.9713,14.9031,14.9341,6900.0
2008-07-01 10:35:00,24.11,24.2,24.09,24.13,12000.0,14.9341,14.9898,14.9217,14.9465,12000.0
2008-07-01 10:40:00,24.12,24.12,24.03,24.07,12200.0,14.9403,14.9403,14.8845,14.9093,12200.0
2008-07-01 10:45:00,24.07,24.07,23.99,24.05,10000.0,14.9093,14.9093,14.8598,14.8969,10000.0
2008-07-01 10:50:00,24.02,24.02,23.93,23.93,10400.0,14.8784,14.8784,14.8226,14.8226,10400.0
2008-07-01 10:55:00,23.96,24.02,23.96,23.99,4700.0,14.8412,14.8784,14.8412,14.8598,4700.0
2008-07-01 11:00:00,24.0,24.06,24.0,24.02,6700.0,14.866,14.9031,14.866,14.8784,6700.0
2008-07-01 11:05:00,24.02,24.06,23.99,24.01,9600.0,14.8784,14.9031,14.8598,14.8722,9600.0
2008-07-01 11:10:00,24.0,24.06,24.0,24.06,3600.0,14.866,14.9031,14.866,14.9031,3600.0
2008-07-01 11:15:00,24.04,24.04,24.0,24.01,7300.0,14.8907,14.8907,14.866,14.8722,7300.0
2008-07-01 11:20:00,24.01,24.06,24.0,24.01,17900.0,14.8722,14.9031,14.866,14.8722,17900.0
2008-07-01 11:25:00,24.02,24.07,24.02,24.04,12600.0,14.8784,14.9093,14.8784,14.8907,12600.0
2008-07-01 11:30:00,24.03,24.09,24.03,24.07,7300.0,14.8845,14.9217,14.8845,14.9093,7300.0
2008-07-01 11:35:00,24.07,24.07,24.04,24.06,4200.0,14.9093,14.9093,14.8907,14.9031,4200.0
2008-07-01 11:40:00,24.05,24.07,24.03,24.03,1900.0,14.8969,14.9093,14.8845,14.8845,1900.0
2008-07-01 11:45:00,24.04,24.07,24.03,24.06,4200.0,14.8907,14.9093,14.8845,14.9031,4200.0
2008-07-01 11:50:00,24.07,24.09,24.06,24.08,17400.0,14.9093,14.9217,14.9031,14.9155,17400.0
2008-07-01 11:55:00,24.08,24.09,24.01,24.04,7600.0,14.9155,14.9217,14.8722,14.8907,7600.0
2008-07-01 12:00:00,24.03,24.05,24.0,24.05,5500.0,14.8845,14.8969,14.866,14.8969,5500.0
2008-07-01 12:05:00,24.03,24.07,24.02,24.06,3200.0,14.8845,14.9093,14.8784,14.9031,3200.0
2008-07-01 12:10:00,24.07,24.08,24.02,24.04,11600.0,14.9093,14.9155,14.8784,14.8907,11600.0
2008-07-01 12:15:00,24.04,24.06,24.02,24.06,11700.0,14.8907,14.9031,14.8784,14.9031,11700.0
2008-07-01 12:20:00,24.04,24.11,24.04,24.06,11900.0,14.8907,14.9341,14.8907,14.9031,11900.0
2008-07-01 12:25:00,24.06,24.09,24.03,24.05,9200.0,14.9031,14.9217,14.8845,14.8969,9200.0
2008-07-01 12:30:00,24.07,24.11,24.06,24.08,5700.0,14.9093,14.9341,14.9031,14.9155,5700.0
2008-07-01 12:35:00,24.09,24.12,24.08,24.12,6400.0,14.9217,14.9403,14.9155,14.9403,6400.0
2008-07-01 12:40:00,24.1,24.1,24.01,24.02,3600.0,14.9279,14.9279,14.8722,14.8784,3600.0
2008-07-01 12:45:00,24.02,24.1,24.02,24.09,4300.0,14.8784,14.9279,14.8784,14.9217,4300.0
2008-07-01 12:50:00,24.09,24.09,24.03,24.09,4900.0,14.9217,14.9217,14.8845,14.9217,4900.0
2008-07-01 12:55:00,24.09,24.11,24.06,24.06,6100.0,14.9217,14.9341,14.9031,14.9031,6100.0
2008-07-01 13:00:00,24.07,24.11,24.04,24.04,4300.0,14.9093,14.9341,14.8907,14.8907,4300.0
2008-07-01 13:05:00,24.04,24.06,24.01,24.03,4700.0,14.8907,14.9031,14.8722,14.8845,4700.0
2008-07-01 13:10:00,24.0,24.05,24.0,24.04,4900.0,14.866,14.8969,14.866,14.8907,4900.0
2008-07-01 13:15:00,24.04,24.07,24.04,24.04,2300.0,14.8907,14.9093,14.8907,14.8907,2300.0
2008-07-01 13:20:00,24.05,24.08,24.04,24.06,1700.0,14.8969,14.9155,14.8907,14.9031,1700.0
2008-07-01 13:25:00,24.05,24.05,24.0,24.03,4400.0,14.8969,14.8969,14.866,14.8845,4400.0
2008-07-01 13:30:00,24.01,24.05,24.01,24.04,4400.0,14.8722,14.8969,14.8722,14.8907,4400.0
2008-07-01 13:35:00,24.05,24.05,24.02,24.03,2900.0,14.8969,14.8969,14.8784,14.8845,2900.0
2008-07-01 13:40:00,24.02,24.04,24.01,24.02,3700.0,14.8784,14.8907,14.8722,14.8784,3700.0
2008-07-01 13:45:00,24.03,24.08,24.03,24.08,5300.0,14.8845,14.9155,14.8845,14.9155,5300.0
2008-07-01 13:50:00,24.08,24.15,24.08,24.11,9300.0,14.9155,14.9589,14.9155,14.9341,9300.0
2008-07-01 13:55:00,24.12,24.15,24.12,24.14,7900.0,14.9403,14.9589,14.9403,14.9527,7900.0
2008-07-01 14:00:00,24.12,24.2,24.12,24.18,10200.0,14.9403,14.9898,14.9403,14.9775,10200.0
2008-07-01 14:05:00,24.18,24.29,24.18,24.27,25200.0,14.9775,15.0456,14.9775,15.0332,25200.0
2008-07-01 14:10:00,24.26,24.36,24.26,24.33,15200.0,15.027,15.089,15.027,15.0704,15200.0
2008-07-01 14:15:00,24.33,24.33,24.27,24.33,12500.0,15.0704,15.0704,15.0332,15.0704,12500.0
2008-07-01 14:20:00,24.35,24.41,24.33,24.41,13700.0,15.0828,15.1199,15.0704,15.1199,13700.0
2008-07-01 14:25:00,24.41,24.42,24.37,24.39,23200.0,15.1199,15.1261,15.0951,15.1075,23200.0
2008-07-01 14:30:00,24.39,24.4,24.33,24.36,7100.0,15.1075,15.1137,15.0704,15.089,7100.0
2008-07-01 14:35:00,24.36,24.38,24.34,24.34,8400.0,15.089,15.1013,15.0766,15.0766,8400.0
2008-07-01 14:40:00,24.36,24.43,24.36,24.42,11100.0,15.089,15.1323,15.089,15.1261,11100.0
2008-07-01 14:45:00,24.42,24.46,24.35,24.35,8200.0,15.1261,15.1509,15.0828,15.0828,8200.0
2008-07-01 14:50:00,24.35,24.36,24.32,24.33,4700.0,15.0828,15.089,15.0642,15.0704,4700.0
2008-07-01 14:55:00,24.33,24.38,24.33,24.33,2200.0,15.0704,15.1013,15.0704,15.0704,2200.0
2008-07-01 15:00:00,24.33,24.35,24.3,24.33,13700.0,15.0704,15.0828,15.0518,15.0704,13700.0
2008-07-01 15:05:00,24.33,24.33,24.28,24.33,4700.0,15.0704,15.0704,15.0394,15.0704,4700.0
2008-07-01 15:10:00,24.3,24.33,24.27,24.29,3800.0,15.0518,15.0704,15.0332,15.0456,3800.0
2008-07-01 15:15:00,24.29,24.35,24.26,24.27,5200.0,15.0456,15.0828,15.027,15.0332,5200.0
2008-07-01 15:20:00,24.26,24.29,24.23,24.29,8800.0,15.027,15.0456,15.0084,15.0456,8800.0
2008-07-01 15:25:00,24.29,24.29,24.24,24.25,7400.0,15.0456,15.0456,15.0146,15.0208,7400.0
2008-07-01 15:30:00,24.27,24.3,24.22,24.26,5100.0,15.0332,15.0518,15.0022,15.027,5100.0
2008-07-01 15:35:00,24.27,24.34,24.27,24.31,5200.0,15.0332,15.0766,15.0332,15.058,5200.0
2008-07-01 15:40:00,24.34,24.35,24.28,24.28,7700.0,15.0766,15.0828,15.0394,15.0394,7700.0
2008-07-01 15:45:00,24.27,24.36,24.27,24.34,8900.0,15.0332,15.089,15.0332,15.0766,8900.0
2008-07-01 15:50:00,24.34,24.39,24.32,24.38,7500.0,15.0766,15.1075,15.0642,15.1013,7500.0
2008-07-01 15:55:00,24.37,24.39,24.35,24.37,22500.0,15.0951,15.1075,15.0828,15.0951,22500.0
2008-07-02 09:30:00,24.34,24.44,24.24,24.42,9700.0,15.0766,15.1385,15.0146,15.1261,9700.0
2008-07-02 09:35:00,24.37,24.41,24.29,24.39,7000.0,15.0951,15.1199,15.0456,15.1075,7000.0
2008-07-02 09:40:00,24.38,24.39,24.25,24.28,6300.0,15.1013,15.1075,15.0208,15.0394,6300.0
2008-07-02 09:45:00,24.29,24.39,24.29,24.33,9300.0,15.0456,15.1075,15.0456,15.0704,9300.0
2008-07-02 09:50:00,24.31,24.46,24.31,24.4,15300.0,15.058,15.1509,15.058,15.1137,15300.0
2008-07-02 09:55:00,24.39,24.51,24.39,24.51,6200.0,15.1075,15.1819,15.1075,15.1819,6200.0
2008-07-02 10:00:00,24.53,24.6,24.5,24.52,12100.0,15.1943,15.2376,15.1757,15.1881,12100.0
2008-07-02 10:05:00,24.52,24.67,24.49,24.63,5200.0,15.1881,15.281,15.1695,15.2562,5200.0
2008-07-02 10:10:00,24.63,24.68,24.61,24.68,6200.0,15.2562,15.2872,15.2438,15.2872,6200.0
2008-07-02 10:15:00,24.67,24.68,24.61,24.62,6400.0,15.281,15.2872,15.2438,15.25,6400.0
2008-07-02 10:20:00,24.64,24.68,24.64,24.67,5200.0,15.2624,15.2872,15.2624,15.281,5200.0
2008-07-02 10:25:00,24.67,24.67,24.58,24.6,4800.0,15.281,15.281,15.2252,15.2376,4800.0
2008-07-02 10:30:00,24.61,24.62,24.55,24.59,7200.0,15.2438,15.25,15.2066,15.2314,7200.0
2008-07-02 10:35:00,24.56,24.57,24.48,24.49,9500.0,15.2128,15.219,15.1633,15.1695,9500.0
2008-07-02 10:40:00,24.49,24.54,24.47,24.54,3400.0,15.1695,15.2004,15.1571,15.2004,3400.0
2008-07-02 10:45:00,24.51,24.59,24.5,24.53,3600.0,15.1819,15.2314,15.1757,15.1943,3600.0
2008-07-02 10:50:00,24.51,24.52,24.48,24.51,3600.0,15.1819,15.1881,15.1633,15.1819,3600.0
2008-07-02 10:55:00,24.48,24.5,24.44,24.46,3300.0,15.1633,15.1757,15.1385,15.1509,3300.0
2008-07-02 11:00:00,24.43,24.44,24.4,24.4,3300.0,15.1323,15.1385,15.1137,15.1137,3300.0
2008-07-02 11:05:00,24.42,24.42,24.38,24.41,2500.0,15.1261,15.1261,15.1013,15.1199,2500.0
2008-07-02 11:10:00,24.42,24.42,24.38,24.42,3200.0,15.1261,15.1261,15.1013,15.1261,3200.0
2008-07-02 11:15:00,24.41,24.46,24.4,24.44,3400.0,15.1199,15.1509,15.1137,15.1385,3400.0
2008-07-02 11:20:00,24.42,24.44,24.38,24.4,4000.0,15.1261,15.1385,15.1013,15.1137,4000.0
2008-07-02 11:25:00,24.41,24.41,24.28,24.29,5700.0,15.1199,15.1199,15.0394,15.0456,5700.0
2008-07-02 11:30:00,24.28,24.36,24.28,24.35,5500.0,15.0394,15.089,15.0394,15.0828,5500.0
2008-07-02 11:35:00,24.34,24.37,24.32,24.35,1400.0,15.0766,15.0951,15.0642,15.0828,1400.0
2008-07-02 11:40:00,24.35,24.36,24.28,24.3,6100.0,15.0828,15.089,15.0394,15.0518,6100.0
2008-07-02 11:45:00,24.29,24.32,24.28,24.3,3300.0,15.0456,15.0642,15.0394,15.0518,3300.0
2008-07-02 11:50:00,24.32,24.32,24.23,24.25,6600.0,15.0642,15.0642,15.0084,15.0208,6600.0
2008-07-02 11:55:00,24.29,24.31,24.26,24.26,1600.0,15.0456,15.058,15.027,15.027,1600.0
2008-07-02 12:00:00,24.28,24.33,24.27,24.33,2000.0,15.0394,15.0704,15.0332,15.0704,2000.0
2008-07-02 12:05:00,24.32,24.33,24.28,24.33,5000.0,15.0642,15.0704,15.0394,15.0704,5000.0
2008-07-02 12:10:00,24.34,24.34,24.31,24.32,1500.0,15.0766,15.0766,15.058,15.0642,1500.0
2008-07-02 12:15:00,24.33,24.34,24.25,24.26,2800.0,15.0704,15.0766,15.0208,15.027,2800.0
2008-07-02 12:20:00,24.28,24.28,24.27,24.27,2000.0,15.0394,15.0394,15.0332,15.0332,2000.0
2008-07-02 12:25:00,24.26,24.29,24.25,24.29,4200.0,15.027,15.0456,15.0208,15.0456,4200.0
2008-07-02 12:30:00,24.27,24.3,24.26,24.28,1100.0,15.0332,15.0518,15.027,15.0394,1100.0
2008-07-02 12:35:00,24.28,24.33,24.28,24.33,4100.0,15.0394,15.0704,15.0394,15.0704,4100.0
2008-07-02 12:40:00,24.32,24.42,24.3,24.42,5500.0,15.0642,15.1261,15.0518,15.1261,5500.0
2008-07-02 12:45:00,24.41,24.41,24.37,24.39,1400.0,15.1199,15.1199,15.0951,15.1075,1400.0
2008-07-02 12:50:00,24.38,24.43,24.38,24.42,3300.0,15.1013,15.1323,15.1013,15.1261,3300.0
2008-07-02 12:55:00,24.43,24.43,24.39,24.43,3500.0,15.1323,15.1323,15.1075,15.1323,3500.0
2008-07-02 13:00:00,24.42,24.42,24.4,24.4,3000.0,15.1261,15.1261,15.1137,15.1137,3000.0
2008-07-02 13:05:00,24.41,24.41,24.38,24.39,3300.0,15.1199,15.1199,15.1013,15.1075,3300.0
2008-07-02 13:10:00,24.4,24.46,24.4,24.46,2700.0,15.1137,15.1509,15.1137,15.1509,2700.0
2008-07-02 13:15:00,24.45,24.45,24.42,24.43,5200.0,15.1447,15.1447,15.1261,15.1323,5200.0
2008-07-02 13:20:00,24.43,24.48,24.43,24.45,2200.0,15.1323,15.1633,15.1323,15.1447,2200.0
2008-07-02 13:25:00,24.46,24.5,24.45,24.47,4100.0,15.1509,15.1757,15.1447,15.1571,4100.0
2008-07-02 13:30:00,24.48,24.48,24.46,24.46,2000.0,15.1633,15.1633,15.1509,15.1509,2000.0
2008-07-02 13:35:00,24.47,24.48,24.43,24.45,3500.0,15.1571,15.1633,15.1323,15.1447,3500.0
2008-07-02 13:40:00,24.45,24.49,24.44,24.48,3800.0,15.1447,15.1695,15.1385,15.1633,3800.0
2008-07-02 13:45:00,24.47,24.49,24.45,24.49,4800.0,15.1571,15.1695,15.1447,15.1695,4800.0
2008-07-02 13:50:00,24.5,24.57,24.46,24.56,8200.0,15.1757,15.219,15.1509,15.2128,8200.0
2008-07-02 13:55:00,24.56,24.58,24.55,24.56,11200.0,15.2128,15.2252,15.2066,15.2128,11200.0
2008-07-02 14:00:00,24.56,24.6,24.54,24.55,12800.0,15.2128,15.2376,15.2004,15.2066,12800.0
2008-07-02 14:05:00,24.56,24.56,24.5,24.51,12300.0,15.2128,15.2128,15.1757,15.1819,12300.0
2008-07-02 14:10:00,24.51,24.53,24.51,24.53,2300.0,15.1819,15.1943,15.1819,15.1943,2300.0
2008-07-02 14:15:00,24.53,24.58,24.52,24.56,4400.0,15.1943,15.2252,15.1881,15.2128,4400.0
2008-07-02 14:20:00,24.55,24.59,24.5,24.57,19500.0,15.2066,15.2314,15.1757,15.219,19500.0
2008-07-02 14:25:00,24.58,24.58,24.5,24.51,8800.0,15.2252,15.2252,15.1757,15.1819,8800.0
2008-07-02 14:30:00,24.52,24.56,24.51,24.55,9300.0,15.1881,15.2128,15.1819,15.2066,9300.0
2008-07-02 14:35:00,24.52,24.53,24.44,24.49,8900.0,15.1881,15.1943,15.1385,15.1695,8900.0
2008-07-02 14:40:00,24.49,24.51,24.47,24.49,6800.0,15.1695,15.1819,15.1571,15.1695,6800.0
2008-07-02 14:45:00,24.51,24.53,24.51,24.52,9300.0,15.1819,15.1943,15.1819,15.1881,9300.0
2008-07-02 14:50:00,24.52,24.52,24.47,24.47,11800.0,15.1881,15.1881,15.1571,15.1571,11800.0
2008-07-02 14:55:00,24.47,24.49,24.45,24.49,3800.0,15.1571,15.1695,15.1447,15.1695,3800.0
2008-07-02 15:00:00,24.49,24.54,24.46,24.53,9600.0,15.1695,15.2004,15.1509,15.1943,9600.0
2008-07-02 15:05:00,24.53,24.55,24.48,24.48,23100.0,15.1943,15.2066,15.1633,15.1633,23100.0
2008-07-02 15:10:00,24.47,24.53,24.46,24.52,5800.0,15.1571,15.1943,15.1509,15.1881,5800.0
2008-07-02 15:15:00,24.52,24.57,24.49,24.55,11500.0,15.1881,15.219,15.1695,15.2066,11500.0
2008-07-02 15:20:00,24.55,24.61,24.55,24.6,10200.0,15.2066,15.2438,15.2066,15.2376,10200.0
2008-07-02 15:25:00,24.57,24.61,24.56,24.56,16700.0,15.219,15.2438,15.2128,15.2128,16700.0
2008-07-02 15:30:00,24.55,24.58,24.51,24.56,17700.0,15.2066,15.2252,15.1819,15.2128,17700.0
2008-07-02 15:35:00,24.56,24.57,24.5,24.57,16300.0,15.2128,15.219,15.1757,15.219,16300.0
2008-07-02 15:40:00,24.57,24.6,24.55,24.6,18500.0,15.219,15.2376,15.2066,15.2376,18500.0
2008-07-02 15:45:00,24.58,24.6,24.57,24.59,16000.0,15.2252,15.2376,15.219,15.2314,16000.0
2008-07-02 15:50:00,24.57,24.59,24.49,24.51,12400.0,15.219,15.2314,15.1695,15.1819,12400.0
2008-07-02 15:55:00,24.5,24.51,24.45,24.45,18400.0,15.1757,15.1819,15.1447,15.1447,18400.0
2008-07-03 09:30:00,24.5,24.64,24.5,24.56,2300.0,15.1757,15.2624,15.1757,15.2128,2300.0
2008-07-03 09:35:00,24.64,24.65,24.56,24.56,1900.0,15.2624,15.2686,15.2128,15.2128,1900.0
2008-07-03 09:40:00,24.54,24.64,24.53,24.57,9300.0,15.2004,15.2624,15.1943,15.219,9300.0
2008-07-03 09:45:00,24.55,24.55,24.39,24.43,4100.0,15.2066,15.2066,15.1075,15.1323,4100.0
2008-07-03 09:50:00,24.45,24.55,24.44,24.55,5100.0,15.1447,15.2066,15.1385,15.2066,5100.0
2008-07-03 09:55:00,24.56,24.59,24.49,24.5,3600.0,15.2128,15.2314,15.1695,15.1757,3600.0
2008-07-03 10:00:00,24.5,24.5,24.3,24.37,4700.0,15.1757,15.1757,15.0518,15.0951,4700.0
2008-07-03 10:05:00,24.39,24.54,24.39,24.44,6200.0,15.1075,15.2004,15.1075,15.1385,6200.0
2008-07-03 10:10:00,24.45,24.45,24.39,24.39,2500.0,15.1447,15.1447,15.1075,15.1075,2500.0
2008-07-03 10:15:00,24.41,24.46,24.39,24.46,2600.0,15.1199,15.1509,15.1075,15.1509,2600.0
2008-07-03 10:20:00,24.42,24.47,24.33,24.37,2600.0,15.1261,15.1571,15.0704,15.0951,2600.0
2008-07-03 10:25:00,24.39,24.44,24.3,24.43,5700.0,15.1075,15.1385,15.0518,15.1323,5700.0
2008-07-03 10:30:00,24.49,24.49,24.39,24.39,3900.0,15.1695,15.1695,15.1075,15.1075,3900.0
2008-07-03 10:35:00,24.36,24.44,24.34,24.4,21500.0,15.089,15.1385,15.0766,15.1137,21500.0
2008-07-03 10:40:00,24.41,24.42,24.34,24.35,14200.0,15.1199,15.1261,15.0766,15.0828,14200.0
2008-07-03 10:45:00,24.35,24.41,24.29,24.39,4000.0,15.0828,15.1199,15.0456,15.1075,4000.0
2008-07-03 10:50:00,24.37,24.41,24.33,24.35,1200.0,15.0951,15.1199,15.0704,15.0828,1200.0
2008-07-03 10:55:00,24.34,24.34,24.26,24.29,3300.0,15.0766,15.0766,15.027,15.0456,3300.0
2008-07-03 11:00:00,24.25,24.32,24.25,24.26,2900.0,15.0208,15.0642,15.0208,15.027,2900.0
2008-07-03 11:05:00,24.24,24.29,24.2,24.25,4900.0,15.0146,15.0456,14.9898,15.0208,4900.0
2008-07-03 11:10:00,24.27,24.27,24.2,24.26,3900.0,15.0332,15.0332,14.9898,15.027,3900.0
2008-07-03 11:15:00,24.24,24.28,24.24,24.27,1700.0,15.0146,15.0394,15.0146,15.0332,1700.0
2008-07-03 11:20:00,24.26,24.32,24.25,24.26,7200.0,15.027,15.0642,15.0208,15.027,7200.0
2008-07-03 11:25:00,24.26,24.33,24.25,24.33,3800.0,15.027,15.0704,15.0208,15.0704,3800.0
2008-07-03 11:30:00,24.34,24.36,24.26,24.28,2900.0,15.0766,15.089,15.027,15.0394,2900.0
2008-07-03 11:35:00,24.27,24.31,24.25,24.31,2600.0,15.0332,15.058,15.0208,15.058,2600.0
2008-07-03 11:40:00,24.3,24.31,24.28,24.28,2900.0,15.0518,15.058,15.0394,15.0394,2900.0
2008-07-03 11:45:00,24.31,24.35,24.31,24.34,3100.0,15.058,15.0828,15.058,15.0766,3100.0
2008-07-03 11:50:00,24.35,24.38,24.28,24.28,3800.0,15.0828,15.1013,15.0394,15.0394,3800.0
2008-07-03 11:55:00,24.3,24.3,24.28,24.3,900.0,15.0518,15.0518,15.0394,15.0518,900.0
2008-07-03 12:00:00,24.32,24.32,24.3,24.3,2700.0,15.0642,15.0642,15.0518,15.0518,2700.0
2008-07-03 12:05:00,24.32,24.33,24.3,24.3,2500.0,15.0642,15.0704,15.0518,15.0518,2500.0
2008-07-03 12:10:00,24.32,24.34,24.23,24.28,5800.0,15.0642,15.0766,15.0084,15.0394,5800.0
2008-07-03 12:15:00,24.29,24.35,24.29,24.35,3500.0,15.0456,15.0828,15.0456,15.0828,3500.0
2008-07-03 12:20:00,24.37,24.37,24.32,24.36,2100.0,15.0951,15.0951,15.0642,15.089,2100.0
2008-07-03 12:25:00,24.36,24.47,24.36,24.47,11900.0,15.089,15.1571,15.089,15.1571,11900.0
2008-07-03 12:30:00,24.47,24.48,24.35,24.37,6800.0,15.1571,15.1633,15.0828,15.0951,6800.0
2008-07-03 12:35:00,24.36,24.43,24.35,24.4,5300.0,15.089,15.1323,15.0828,15.1137,5300.0
2008-07-03 12:40:00,24.39,24.39,24.28,24.37,7300.0,15.1075,15.1075,15.0394,15.0951,7300.0
2008-07-03 12:45:00,24.4,24.44,24.4,24.43,4600.0,15.1137,15.1385,15.1137,15.1323,4600.0
2008-07-03 12:50:00,24.42,24.43,24.4,24.4,8400.0,15.1261,15.1323,15.1137,15.1137,8400.0
2008-07-03 12:55:00,24.4,24.42,24.4,24.4,21800.0,15.1137,15.1261,15.1137,15.1137,21800.0
2008-07-07 09:30:00,24.48,24.68,24.48,24.64,5000.0,15.1633,15.2872,15.1633,15.2624,5000.0
2008-07-07 09:35:00,24.6,24.69,24.6,24.62,2600.0,15.2376,15.2934,15.2376,15.25,2600.0
2008-07-07 09:40:00,24.64,24.64,24.55,24.57,6500.0,15.2624,15.2624,15.2066,15.219,6500.0
2008-07-07 09:45:00,24.55,24.63,24.49,24.51,3900.0,15.2066,15.2562,15.1695,15.1819,3900.0
2008-07-07 09:50:00,24.52,24.6,24.51,24.52,4300.0,15.1881,15.2376,15.1819,15.1881,4300.0
2008-07-07 09:55:00,24.51,24.54,24.43,24.47,5900.0,15.1819,15.2004,15.1323,15.1571,5900.0
2008-07-07 10:00:00,24.43,24.47,24.41,24.43,3700.0,15.1323,15.1571,15.1199,15.1323,3700.0
2008-07-07 10:05:00,24.4,24.43,24.3,24.31,4400.0,15.1137,15.1323,15.0518,15.058,4400.0
2008-07-07 10:10:00,24.3,24.31,24.27,24.27,6000.0,15.0518,15.058,15.0332,15.0332,6000.0
2008-07-07 10:15:00,24.28,24.28,24.21,24.23,5500.0,15.0394,15.0394,14.996,15.0084,5500.0
2008-07-07 10:20:00,24.23,24.26,24.22,24.26,4300.0,15.0084,15.027,15.0022,15.027,4300.0
2008-07-07 10:25:00,24.28,24.28,24.23,24.24,1500.0,15.0394,15.0394,15.0084,15.0146,1500.0
2008-07-07 10:30:00,24.24,24.25,24.22,24.25,1600.0,15.0146,15.0208,15.0022,15.0208,1600.0
2008-07-07 10:35:00,24.25,24.33,24.25,24.3,8000.0,15.0208,15.0704,15.0208,15.0518,8000.0
2008-07-07 10:40:00,24.32,24.32,24.27,24.28,2500.0,15.0642,15.0642,15.0332,15.0394,2500.0
2008-07-07 10:45:00,24.29,24.3,24.22,24.22,3500.0,15.0456,15.0518,15.0022,15.0022,3500.0
2008-07-07 10:50:00,24.23,24.25,24.23,24.23,1700.0,15.0084,15.0208,15.0084,15.0084,1700.0
2008-07-07 10:55:00,24.23,24.23,24.2,24.21,1600.0,15.0084,15.0084,14.9898,14.996,1600.0
2008-07-07 11:00:00,24.22,24.24,24.22,24.22,3500.0,15.0022,15.0146,15.0022,15.0022,3500.0
2008-07-07 11:05:00,24.23,24.26,24.2,24.26,6600.0,15.0084,15.027,14.9898,15.027,6600.0
2008-07-07 11:10:00,24.21,24.24,24.2,24.24,4700.0,14.996,15.0146,14.9898,15.0146,4700.0
2008-07-07 11:15:00,24.24,24.26,24.21,24.26,3900.0,15.0146,15.027,14.996,15.027,3900.0
2008-07-07 11:20:00,24.28,24.28,24.21,24.21,5400.0,15.0394,15.0394,14.996,14.996,5400.0
2008-07-07 11:25:00,24.22,24.24,24.21,24.22,1300.0,15.0022,15.0146,14.996,15.0022,1300.0
2008-07-07 11:30:00,24.25,24.26,24.21,24.21,1600.0,15.0208,15.027,14.996,14.996,1600.0
2008-07-07 11:35:00,24.23,24.23,24.17,24.18,4800.0,15.0084,15.0084,14.9713,14.9775,4800.0
2008-07-07 11:40:00,24.18,24.19,24.15,24.15,1800.0,14.9775,14.9837,14.9589,14.9589,1800.0
2008-07-07 11:45:00,24.14,24.16,24.12,24.16,2200.0,14.9527,14.9651,14.9403,14.9651,2200.0
2008-07-07 11:50:00,24.13,24.23,24.12,24.23,3200.0,14.9465,15.0084,14.9403,15.0084,3200.0
2008-07-07 11:55:00,24.2,24.27,24.2,24.25,4100.0,14.9898,15.0332,14.9898,15.0208,4100.0
2008-07-07 12:00:00,24.24,24.26,24.24,24.25,1200.0,15.0146,15.027,15.0146,15.0208,1200.0
2008-07-07 12:05:00,24.27,24.28,24.23,24.23,1600.0,15.0332,15.0394,15.0084,15.0084,1600.0
2008-07-07 12:10:00,24.23,24.24,24.2,24.2,1600.0,15.0084,15.0146,14.9898,14.9898,1600.0
2008-07-07 12:15:00,24.2,24.2,24.12,24.12,1300.0,14.9898,14.9898,14.9403,14.9403,1300.0
2008-07-07 12:20:00,24.1,24.11,24.05,24.09,6800.0,14.9279,14.9341,14.8969,14.9217,6800.0
2008-07-07 12:25:00,24.11,24.12,24.0,24.0,3000.0,14.9341,14.9403,14.866,14.866,3000.0
2008-07-07 12:30:00,23.98,24.05,23.98,24.05,5900.0,14.8536,14.8969,14.8536,14.8969,5900.0
2008-07-07 12:35:00,24.07,24.17,24.07,24.17,2000.0,14.9093,14.9713,14.9093,14.9713,2000.0
2008-07-07 12:40:00,24.15,24.21,24.15,24.2,8100.0,14.9589,14.996,14.9589,14.9898,8100.0
2008-07-07 12:45:00,24.21,24.22,24.18,24.2,3500.0,14.996,15.0022,14.9775,14.9898,3500.0
2008-07-07 12:50:00,24.21,24.24,24.18,24.2,6700.0,14.996,15.0146,14.9775,14.9898,6700.0
2008-07-07 12:55:00,24.2,24.22,24.18,24.2,10200.0,14.9898,15.0022,14.9775,14.9898,10200.0
2008-07-07 13:00:00,24.2,24.21,24.13,24.17,10800.0,14.9898,14.996,14.9465,14.9713,10800.0
2008-07-07 13:05:00,24.18,24.2,24.15,24.19,1300.0,14.9775,14.9898,14.9589,14.9837,1300.0
2008-07-07 13:10:00,24.2,24.25,24.18,24.2,5000.0,14.9898,15.0208,14.9775,14.9898,5000.0
2008-07-07 13:15:00,24.22,24.28,24.2,24.27,3700.0,15.0022,15.0394,14.9898,15.0332,3700.0
2008-07-07 13:20:00,24.26,24.29,24.24,24.28,3900.0,15.027,15.0456,15.0146,15.0394,3900.0
2008-07-07 13:25:00,24.28,24.34,24.28,24.32,9200.0,15.0394,15.0766,15.0394,15.0642,9200.0
2008-07-07 13:30:00,24.3,24.33,24.29,24.32,3500.0,15.0518,15.0704,15.0456,15.0642,3500.0
2008-07-07 13:35:00,24.31,24.32,24.23,24.23,7100.0,15.058,15.0642,15.0084,15.0084,7100.0
2008-07-07 13:40:00,24.23,24.28,24.23,24.27,6900.0,15.0084,15.0394,15.0084,15.0332,6900.0
2008-07-07 13:45:00,24.27,24.3,24.27,24.28,4300.0,15.0332,15.0518,15.0332,15.0394,4300.0
2008-07-07 13:50:00,24.26,24.27,24.25,24.26,8500.0,15.027,15.0332,15.0208,15.027,8500.0
2008-07-07 13:55:00,24.26,24.33,24.26,24.33,9400.0,15.027,15.0704,15.027,15.0704,9400.0
2008-07-07 14:00:00,24.32,24.39,24.31,24.38,8400.0,15.0642,15.1075,15.058,15.1013,8400.0
2008-07-07 14:05:00,24.38,24.39,24.28,24.29,8500.0,15.1013,15.1075,15.0394,15.0456,8500.0
2008-07-07 14:10:00,24.3,24.33,24.27,24.31,7000.0,15.0518,15.0704,15.0332,15.058,7000.0
2008-07-07 14:15:00,24.3,24.36,24.3,24.34,4700.0,15.0518,15.089,15.0518,15.0766,4700.0
2008-07-07 14:20:00,24.34,24.39,24.34,24.37,6800.0,15.0766,15.1075,15.0766,15.0951,6800.0
2008-07-07 14:25:00,24.39,24.39,24.35,24.38,4600.0,15.1075,15.1075,15.0828,15.1013,4600.0
2008-07-07 14:30:00,24.37,24.4,24.36,24.37,5800.0,15.0951,15.1137,15.089,15.0951,5800.0
2008-07-07 14:35:00,24.37,24.38,24.34,24.36,9600.0,15.0951,15.1013,15.0766,15.089,9600.0
2008-07-07 14:40:00,24.37,24.37,24.36,24.36,4000.0,15.0951,15.0951,15.089,15.089,4000.0
2008-07-07 14:45:00,24.36,24.38,24.36,24.38,5800.0,15.089,15.1013,15.089,15.1013,5800.0
2008-07-07 14:50:00,24.38,24.38,24.37,24.37,3000.0,15.1013,15.1013,15.0951,15.0951,3000.0
2008-07-07 14:55:00,24.37,24.39,24.37,24.39,3400.0,15.0951,15.1075,15.0951,15.1075,3400.0
2008-07-07 15:00:00,24.4,24.51,24.4,24.42,15200.0,15.1137,15.1819,15.1137,15.1261,15200.0
2008-07-07 15:05:00,24.43,24.44,24.39,24.42,8500.0,15.1323,15.1385,15.1075,15.1261,8500.0
2008-07-07 15:10:00,24.45,24.52,24.44,24.48,7400.0,15.1447,15.1881,15.1385,15.1633,7400.0
2008-07-07 15:15:00,24.48,24.48,24.41,24.47,11400.0,15.1633,15.1633,15.1199,15.1571,11400.0
2008-07-07 15:20:00,24.49,24.49,24.44,24.45,4700.0,15.1695,15.1695,15.1385,15.1447,4700.0
2008-07-07 15:25:00,24.44,24.49,24.44,24.48,7300.0,15.1385,15.1695,15.1385,15.1633,7300.0
2008-07-07 15:30:00,24.49,24.57,24.47,24.56,8000.0,15.1695,15.219,15.1571,15.2128,8000.0
2008-07-07 15:35:00,24.57,24.59,24.48,24.54,7800.0,15.219,15.2314,15.1633,15.2004,7800.0
2008-07-07 15:40:00,24.55,24.57,24.49,24.49,8300.0,15.2066,15.219,15.1695,15.1695,8300.0
2008-07-07 15:45:00,24.49,24.5,24.42,24.43,12700.0,15.1695,15.1757,15.1261,15.1323,12700.0
2008-07-07 15:50:00,24.43,24.46,24.42,24.42,14000.0,15.1323,15.1509,15.1261,15.1261,14000.0
2008-07-07 15:55:00,24.42,24.43,24.42,24.42,32000.0,15.1261,15.1323,15.1261,15.1261,32000.0
2008-07-08 09:30:00,24.54,24.55,24.42,24.42,14200.0,15.2004,15.2066,15.1261,15.1261,14200.0
2008-07-08 09:35:00,24.42,24.6,24.31,24.59,11100.0,15.1261,15.2376,15.058,15.2314,11100.0
2008-07-08 09:40:00,24.58,24.64,24.58,24.63,6300.0,15.2252,15.2624,15.2252,15.2562,6300.0
2008-07-08 09:45:00,24.65,24.68,24.58,24.62,5400.0,15.2686,15.2872,15.2252,15.25,5400.0
2008-07-08 09:50:00,24.67,24.77,24.67,24.75,4400.0,15.281,15.3429,15.281,15.3305,4400.0
2008-07-08 09:55:00,24.74,24.82,24.72,24.82,11400.0,15.3243,15.3739,15.3119,15.3739,11400.0
2008-07-08 10:00:00,24.8,24.84,24.75,24.83,11500.0,15.3615,15.3863,15.3305,15.3801,11500.0
2008-07-08 10:05:00,24.83,24.85,24.81,24.84,7600.0,15.3801,15.3925,15.3677,15.3863,7600.0
2008-07-08 10:10:00,24.83,24.86,24.73,24.75,8800.0,15.3801,15.3987,15.3181,15.3305,8800.0
2008-07-08 10:15:00,24.75,24.8,24.68,24.74,8300.0,15.3305,15.3615,15.2872,15.3243,8300.0
2008-07-08 10:20:00,24.75,24.76,24.72,24.72,5500.0,15.3305,15.3367,15.3119,15.3119,5500.0
2008-07-08 10:25:00,24.75,24.81,24.72,24.79,14000.0,15.3305,15.3677,15.3119,15.3553,14000.0
2008-07-08 10:30:00,24.78,24.82,24.71,24.77,10800.0,15.3491,15.3739,15.3057,15.3429,10800.0
2008-07-08 10:35:00,24.73,24.8,24.73,24.8,4700.0,15.3181,15.3615,15.3181,15.3615,4700.0
2008-07-08 10:40:00,24.8,24.91,24.79,24.88,7300.0,15.3615,15.4296,15.3553,15.411,7300.0
2008-07-08 10:45:00,24.9,24.91,24.83,24.91,6200.0,15.4234,15.4296,15.3801,15.4296,6200.0
2008-07-08 10:50:00,24.89,24.93,24.88,24.92,3600.0,15.4172,15.442,15.411,15.4358,3600.0
2008-07-08 10:55:00,24.93,24.96,24.9,24.95,8700.0,15.442,15.4606,15.4234,15.4544,8700.0
2008-07-08 11:00:00,24.98,25.0,24.95,25.0,9800.0,15.473,15.4854,15.4544,15.4854,9800.0
2008-07-08 11:05:00,25.0,25.04,24.95,25.03,5300.0,15.4854,15.5102,15.4544,15.504,5300.0
2008-07-08 11:10:00,25.03,25.1,25.01,25.09,4000.0,15.504,15.5473,15.4916,15.5411,4000.0
2008-07-08 11:15:00,25.1,25.14,25.05,25.06,10400.0,15.5473,15.5721,15.5163,15.5225,10400.0
2008-07-08 11:20:00,25.09,25.12,25.03,25.08,4400.0,15.5411,15.5597,15.504,15.5349,4400.0
2008-07-08 11:25:00,25.07,25.08,24.98,25.07,5100.0,15.5287,15.5349,15.473,15.5287,5100.0
2008-07-08 11:30:00,25.05,25.08,25.0,25.06,7100.0,15.5163,15.5349,15.4854,15.5225,7100.0
2008-07-08 11:35:00,25.07,25.08,25.05,25.08,3200.0,15.5287,15.5349,15.5163,15.5349,3200.0
2008-07-08 11:40:00,25.05,25.06,25.05,25.06,1900.0,15.5163,15.5225,15.5163,15.5225,1900.0
2008-07-08 11:45:00,25.07,25.08,25.04,25.05,5000.0,15.5287,15.5349,15.5102,15.5163,5000.0
2008-07-08 11:50:00,25.06,25.1,25.06,25.09,3700.0,15.5225,15.5473,15.5225,15.5411,3700.0
2008-07-08 11:55:00,25.06,25.08,25.01,25.07,19500.0,15.5225,15.5349,15.4916,15.5287,19500.0
2008-07-08 12:00:00,25.04,25.04,25.0,25.01,7900.0,15.5102,15.5102,15.4854,15.4916,7900.0
2008-07-08 12:05:00,25.04,25.08,25.02,25.02,7900.0,15.5102,15.5349,15.4978,15.4978,7900.0
2008-07-08 12:10:00,25.04,25.05,25.03,25.04,1900.0,15.5102,15.5163,15.504,15.5102,1900.0
2008-07-08 12:15:00,25.05,25.07,25.01,25.02,6600.0,15.5163,15.5287,15.4916,15.4978,6600.0
2008-07-08 12:20:00,25.01,25.17,25.01,25.14,18700.0,15.4916,15.5907,15.4916,15.5721,18700.0
2008-07-08 12:25:00,25.11,25.15,25.08,25.14,8200.0,15.5535,15.5783,15.5349,15.5721,8200.0
2008-07-08 12:30:00,25.14,25.22,25.14,25.15,6000.0,15.5721,15.6216,15.5721,15.5783,6000.0
2008-07-08 12:35:00,25.17,25.19,25.13,25.16,4300.0,15.5907,15.6031,15.5659,15.5845,4300.0
2008-07-08 12:40:00,25.15,25.2,25.13,25.14,4000.0,15.5783,15.6093,15.5659,15.5721,4000.0
2008-07-08 12:45:00,25.14,25.14,25.11,25.11,4600.0,15.5721,15.5721,15.5535,15.5535,4600.0
2008-07-08 12:50:00,25.12,25.13,25.08,25.09,4600.0,15.5597,15.5659,15.5349,15.5411,4600.0
2008-07-08 12:55:00,25.1,25.12,25.08,25.1,3600.0,15.5473,15.5597,15.5349,15.5473,3600.0
2008-07-08 13:00:00,25.1,25.12,25.09,25.11,5300.0,15.5473,15.5597,15.5411,15.5535,5300.0
2008-07-08 13:05:00,25.11,25.15,25.1,25.1,11400.0,15.5535,15.5783,15.5473,15.5473,11400.0
2008-07-08 13:10:00,25.12,25.12,25.06,25.08,2700.0,15.5597,15.5597,15.5225,15.5349,2700.0
2008-07-08 13:15:00,25.09,25.09,25.01,25.03,5100.0,15.5411,15.5411,15.4916,15.504,5100.0
2008-07-08 13:20:00,25.03,25.05,25.01,25.03,4700.0,15.504,15.5163,15.4916,15.504,4700.0
2008-07-08 13:25:00,25.02,25.06,25.01,25.05,4500.0,15.4978,15.5225,15.4916,15.5163,4500.0
2008-07-08 13:30:00,25.04,25.06,25.03,25.05,4100.0,15.5102,15.5225,15.504,15.5163,4100.0
2008-07-08 13:35:00,25.03,25.05,24.95,24.95,4700.0,15.504,15.5163,15.4544,15.4544,4700.0
2008-07-08 13:40:00,24.94,25.05,24.94,25.05,7800.0,15.4482,15.5163,15.4482,15.5163,7800.0
2008-07-08 13:45:00,25.06,25.07,25.0,25.02,6700.0,15.5225,15.5287,15.4854,15.4978,6700.0
2008-07-08 13:50:00,25.01,25.03,24.95,25.01,5000.0,15.4916,15.504,15.4544,15.4916,5000.0
2008-07-08 13:55:00,25.0,25.04,25.0,25.0,4400.0,15.4854,15.5102,15.4854,15.4854,4400.0
2008-07-08 14:00:00,25.02,25.07,25.0,25.05,7400.0,15.4978,15.5287,15.4854,15.5163,7400.0
2008-07-08 14:05:00,25.04,25.07,25.04,25.05,8700.0,15.5102,15.5287,15.5102,15.5163,8700.0
2008-07-08 14:10:00,25.05,25.1,25.04,25.07,4900.0,15.5163,15.5473,15.5102,15.5287,4900.0
2008-07-08 14:15:00,25.06,25.11,25.06,25.1,5700.0,15.5225,15.5535,15.5225,15.5473,5700.0
2008-07-08 14:20:00,25.12,25.13,25.06,25.06,8900.0,15.5597,15.5659,15.5225,15.5225,8900.0
2008-07-08 14:25:00,25.06,25.12,25.05,25.1,6100.0,15.5225,15.5597,15.5163,15.5473,6100.0
2008-07-08 14:30:00,25.1,25.13,25.05,25.1,8000.0,15.5473,15.5659,15.5163,15.5473,8000.0
2008-07-08 14:35:00,25.12,25.19,25.1,25.14,14700.0,15.5597,15.6031,15.5473,15.5721,14700.0
2008-07-08 14:40:00,25.13,25.2,25.13,25.16,11100.0,15.5659,15.6093,15.5659,15.5845,11100.0
2008-07-08 14:45:00,25.16,25.24,25.16,25.22,7900.0,15.5845,15.634,15.5845,15.6216,7900.0
2008-07-08 14:50:00,25.23,25.3,25.21,25.29,6100.0,15.6278,15.6712,15.6155,15.665,6100.0
2008-07-08 14:55:00,25.28,25.38,25.28,25.38,6400.0,15.6588,15.7208,15.6588,15.7208,6400.0
2008-07-08 15:00:00,25.36,25.39,25.3,25.39,7700.0,15.7084,15.7269,15.6712,15.7269,7700.0
2008-07-08 15:05:00,25.36,25.41,25.34,25.4,13100.0,15.7084,15.7393,15.696,15.7331,13100.0
2008-07-08 15:10:00,25.42,25.42,25.36,25.39,16000.0,15.7455,15.7455,15.7084,15.7269,16000.0
2008-07-08 15:15:00,25.41,25.41,25.34,25.37,8700.0,15.7393,15.7393,15.696,15.7146,8700.0
2008-07-08 15:20:00,25.37,25.38,25.29,25.34,6600.0,15.7146,15.7208,15.665,15.696,6600.0
2008-07-08 15:25:00,25.34,25.4,25.32,25.4,9700.0,15.696,15.7331,15.6836,15.7331,9700.0
2008-07-08 15:30:00,25.42,25.46,25.39,25.44,9200.0,15.7455,15.7703,15.7269,15.7579,9200.0
2008-07-08 15:35:00,25.45,25.55,25.39,25.54,13800.0,15.7641,15.8261,15.7269,15.8199,13800.0
2008-07-08 15:40:00,25.53,25.56,25.51,25.53,6900.0,15.8137,15.8323,15.8013,15.8137,6900.0
2008-07-08 15:45:00,25.52,25.58,25.5,25.55,7300.0,15.8075,15.8446,15.7951,15.8261,7300.0
2008-07-08 15:50:00,25.56,25.65,25.54,25.63,11000.0,15.8323,15.888,15.8199,15.8756,11000.0
2008-07-08 15:55:00,25.61,25.68,25.58,25.67,30700.0,15.8632,15.9066,15.8446,15.9004,30700.0
2008-07-09 09:30:00,25.78,25.78,25.62,25.74,5600.0,15.9685,15.9685,15.8694,15.9437,5600.0
2008-07-09 09:35:00,25.69,25.82,25.66,25.66,11100.0,15.9128,15.9933,15.8942,15.8942,11100.0
2008-07-09 09:40:00,25.64,25.71,25.59,25.65,5700.0,15.8818,15.9252,15.8508,15.888,5700.0
2008-07-09 09:45:00,25.62,25.74,25.62,25.67,6000.0,15.8694,15.9437,15.8694,15.9004,6000.0
2008-07-09 09:50:00,25.66,25.66,25.59,25.61,15700.0,15.8942,15.8942,15.8508,15.8632,15700.0
2008-07-09 09:55:00,25.63,25.69,25.62,25.63,7400.0,15.8756,15.9128,15.8694,15.8756,7400.0
2008-07-09 10:00:00,25.62,25.71,25.62,25.66,38000.0,15.8694,15.9252,15.8694,15.8942,38000.0
2008-07-09 10:05:00,25.66,25.76,25.66,25.7,51800.0,15.8942,15.9561,15.8942,15.919,51800.0
2008-07-09 10:10:00,25.7,25.76,25.7,25.74,14800.0,15.919,15.9561,15.919,15.9437,14800.0
2008-07-09 10:15:00,25.74,25.89,25.74,25.87,8300.0,15.9437,16.0367,15.9437,16.0243,8300.0
2008-07-09 10:20:00,25.86,25.92,25.84,25.84,4300.0,16.0181,16.0552,16.0057,16.0057,4300.0
2008-07-09 10:25:00,25.86,25.9,25.84,25.84,8800.0,16.0181,16.0429,16.0057,16.0057,8800.0
2008-07-09 10:30:00,25.86,25.88,25.84,25.85,9200.0,16.0181,16.0305,16.0057,16.0119,9200.0
2008-07-09 10:35:00,25.85,25.9,25.81,25.83,7800.0,16.0119,16.0429,15.9871,15.9995,7800.0
2008-07-09 10:40:00,25.83,25.86,25.81,25.84,5500.0,15.9995,16.0181,15.9871,16.0057,5500.0
2008-07-09 10:45:00,25.83,25.9,25.8,25.84,5400.0,15.9995,16.0429,15.9809,16.0057,5400.0
2008-07-09 10:50:00,25.84,25.86,25.81,25.81,3200.0,16.0057,16.0181,15.9871,15.9871,3200.0
2008-07-09 10:55:00,25.85,25.92,25.83,25.86,13200.0,16.0119,16.0552,15.9995,16.0181,13200.0
2008-07-09 11:00:00,25.86,25.9,25.86,25.88,6100.0,16.0181,16.0429,16.0181,16.0305,6100.0
2008-07-09 11:05:00,25.9,25.9,25.87,25.89,9700.0,16.0429,16.0429,16.0243,16.0367,9700.0
2008-07-09 11:10:00,25.9,25.98,25.9,25.9,8500.0,16.0429,16.0924,16.0429,16.0429,8500.0
2008-07-09 11:15:00,25.9,25.95,25.9,25.94,8900.0,16.0429,16.0738,16.0429,16.0676,8900.0
2008-07-09 11:20:00,25.94,25.99,25.92,25.98,7600.0,16.0676,16.0986,16.0552,16.0924,7600.0
2008-07-09 11:25:00,25.98,26.05,25.97,26.04,8700.0,16.0924,16.1358,16.0862,16.1296,8700.0
2008-07-09 11:30:00,26.07,26.07,25.96,25.96,6000.0,16.1482,16.1482,16.08,16.08,6000.0
2008-07-09 11:35:00,25.96,25.97,25.89,25.9,4600.0,16.08,16.0862,16.0367,16.0429,4600.0
2008-07-09 11:40:00,25.9,25.94,25.89,25.9,4800.0,16.0429,16.0676,16.0367,16.0429,4800.0
2008-07-09 11:45:00,25.88,25.93,25.88,25.9,3800.0,16.0305,16.0614,16.0305,16.0429,3800.0
2008-07-09 11:50:00,25.9,25.9,25.8,25.82,4900.0,16.0429,16.0429,15.9809,15.9933,4900.0
2008-07-09 11:55:00,25.81,25.88,25.8,25.87,14200.0,15.9871,16.0305,15.9809,16.0243,14200.0
2008-07-09 12:00:00,25.87,25.93,25.86,25.9,11500.0,16.0243,16.0614,16.0181,16.0429,11500.0
2008-07-09 12:05:00,25.91,25.98,25.85,25.98,5400.0,16.049,16.0924,16.0119,16.0924,5400.0
2008-07-09 12:10:00,25.98,25.98,25.94,25.97,2700.0,16.0924,16.0924,16.0676,16.0862,2700.0
2008-07-09 12:15:00,25.97,26.02,25.95,26.02,3700.0,16.0862,16.1172,16.0738,16.1172,3700.0
2008-07-09 12:20:00,26.02,26.05,26.0,26.02,4700.0,16.1172,16.1358,16.1048,16.1172,4700.0
2008-07-09 12:25:00,26.03,26.04,25.98,26.02,7500.0,16.1234,16.1296,16.0924,16.1172,7500.0
2008-07-09 12:30:00,26.02,26.02,25.98,25.99,4800.0,16.1172,16.1172,16.0924,16.0986,4800.0
2008-07-09 12:35:00,25.98,25.98,25.92,25.95,7400.0,16.0924,16.0924,16.0552,16.0738,7400.0
2008-07-09 12:40:00,25.95,25.99,25.95,25.99,4000.0,16.0738,16.0986,16.0738,16.0986,4000.0
2008-07-09 12:45:00,25.99,26.0,25.97,25.98,3100.0,16.0986,16.1048,16.0862,16.0924,3100.0
2008-07-09 12:50:00,25.98,26.01,25.96,25.97,5800.0,16.0924,16.111,16.08,16.0862,5800.0
2008-07-09 12:55:00,25.98,26.0,25.96,25.96,3200.0,16.0924,16.1048,16.08,16.08,3200.0
2008-07-09 13:00:00,25.98,25.98,25.85,25.89,6700.0,16.0924,16.0924,16.0119,16.0367,6700.0
2008-07-09 13:05:00,25.9,25.96,25.9,25.94,3500.0,16.0429,16.08,16.0429,16.0676,3500.0
2008-07-09 13:10:00,25.93,25.93,25.88,25.91,1100.0,16.0614,16.0614,16.0305,16.049,1100.0
2008-07-09 13:15:00,25.93,25.97,25.92,25.94,8300.0,16.0614,16.0862,16.0552,16.0676,8300.0
2008-07-09 13:20:00,25.95,25.97,25.94,25.95,6800.0,16.0738,16.0862,16.0676,16.0738,6800.0
2008-07-09 13:25:00,25.95,25.97,25.94,25.97,7100.0,16.0738,16.0862,16.0676,16.0862,7100.0
2008-07-09 13:30:00,25.97,26.02,25.97,26.02,4700.0,16.0862,16.1172,16.0862,16.1172,4700.0
2008-07-09 13:35:00,26.04,26.06,26.03,26.04,4000.0,16.1296,16.142,16.1234,16.1296,4000.0
2008-07-09 13:40:00,26.05,26.09,26.03,26.08,3100.0,16.1358,16.1605,16.1234,16.1543,3100.0
2008-07-09 13:45:00,26.07,26.16,26.06,26.12,6300.0,16.1482,16.2039,16.142,16.1791,6300.0
2008-07-09 13:50:00,26.11,26.15,26.08,26.1,8500.0,16.1729,16.1977,16.1543,16.1667,8500.0
2008-07-09 13:55:00,26.1,26.11,26.07,26.1,5600.0,16.1667,16.1729,16.1482,16.1667,5600.0
2008-07-09 14:00:00,26.08,26.08,25.97,26.07,6300.0,16.1543,16.1543,16.0862,16.1482,6300.0
2008-07-09 14:05:00,26.07,26.11,26.04,26.11,5100.0,16.1482,16.1729,16.1296,16.1729,5100.0
2008-07-09 14:10:00,26.13,26.18,26.12,26.14,5700.0,16.1853,16.2163,16.1791,16.1915,5700.0
2008-07-09 14:15:00,26.15,26.16,26.09,26.09,6400.0,16.1977,16.2039,16.1605,16.1605,6400.0
2008-07-09 14:20:00,26.09,26.16,26.08,26.16,7600.0,16.1605,16.2039,16.1543,16.2039,7600.0
2008-07-09 14:25:00,26.18,26.18,26.08,26.11,4200.0,16.2163,16.2163,16.1543,16.1729,4200.0
2008-07-09 14:30:00,26.12,26.14,26.1,26.12,4800.0,16.1791,16.1915,16.1667,16.1791,4800.0
2008-07-09 14:35:00,26.11,26.12,26.05,26.07,7800.0,16.1729,16.1791,16.1358,16.1482,7800.0
2008-07-09 14:40:00,26.07,26.1,26.02,26.02,8500.0,16.1482,16.1667,16.1172,16.1172,8500.0
2008-07-09 14:45:00,26.0,26.03,25.96,26.0,7800.0,16.1048,16.1234,16.08,16.1048,7800.0
2008-07-09 14:50:00,25.99,26.01,25.9,25.93,8000.0,16.0986,16.111,16.0429,16.0614,8000.0
2008-07-09 14:55:00,25.94,25.94,25.86,25.92,9900.0,16.0676,16.0676,16.0181,16.0552,9900.0
2008-07-09 15:00:00,25.91,25.91,25.78,25.82,12900.0,16.049,16.049,15.9685,15.9933,12900.0
2008-07-09 15:05:00,25.82,25.88,25.81,25.82,6300.0,15.9933,16.0305,15.9871,15.9933,6300.0
2008-07-09 15:10:00,25.81,25.84,25.79,25.82,5200.0,15.9871,16.0057,15.9747,15.9933,5200.0
2008-07-09 15:15:00,25.81,25.87,25.81,25.85,5100.0,15.9871,16.0243,15.9871,16.0119,5100.0
2008-07-09 15:20:00,25.86,25.86,25.82,25.85,6000.0,16.0181,16.0181,15.9933,16.0119,6000.0
2008-07-09 15:25:00,25.84,25.87,25.82,25.83,4000.0,16.0057,16.0243,15.9933,15.9995,4000.0
2008-07-09 15:30:00,25.83,25.91,25.83,25.9,11300.0,15.9995,16.049,15.9995,16.0429,11300.0
2008-07-09 15:35:00,25.89,25.92,25.82,25.82,8800.0,16.0367,16.0552,15.9933,15.9933,8800.0
2008-07-09 15:40:00,25.81,25.81,25.63,25.63,10300.0,15.9871,15.9871,15.8756,15.8756,10300.0
2008-07-09 15:45:00,25.62,25.74,25.6,25.65,12200.0,15.8694,15.9437,15.857,15.888,12200.0
2008-07-09 15:50:00,25.65,25.78,25.65,25.76,15700.0,15.888,15.9685,15.888,15.9561,15700.0
2008-07-09 15:55:00,25.76,25.79,25.7,25.7,27000.0,15.9561,15.9747,15.919,15.919,27000.0
2008-07-10 09:30:00,25.57,25.82,25.57,25.69,10000.0,15.8384,15.9933,15.8384,15.9128,10000.0
2008-07-10 09:35:00,25.59,25.78,25.53,25.6,19100.0,15.8508,15.9685,15.8137,15.857,19100.0
2008-07-10 09:40:00,25.58,25.88,25.55,25.8,8900.0,15.8446,16.0305,15.8261,15.9809,8900.0
2008-07-10 09:45:00,25.85,26.0,25.77,25.95,10200.0,16.0119,16.1048,15.9623,16.0738,10200.0
2008-07-10 09:50:00,25.97,25.99,25.73,25.83,3500.0,16.0862,16.0986,15.9376,15.9995,3500.0
2008-07-10 09:55:00,25.84,25.84,25.57,25.57,43000.0,16.0057,16.0057,15.8384,15.8384,43000.0
2008-07-10 10:00:00,25.59,25.66,25.48,25.5,8700.0,15.8508,15.8942,15.7827,15.7951,8700.0
2008-07-10 10:05:00,25.48,25.58,25.43,25.5,11800.0,15.7827,15.8446,15.7517,15.7951,11800.0
2008-07-10 10:10:00,25.55,25.59,25.37,25.37,6800.0,15.8261,15.8508,15.7146,15.7146,6800.0
2008-07-10 10:15:00,25.41,25.46,25.3,25.46,9300.0,15.7393,15.7703,15.6712,15.7703,9300.0
2008-07-10 10:20:00,25.4,25.48,25.38,25.43,5900.0,15.7331,15.7827,15.7208,15.7517,5900.0
2008-07-10 10:25:00,25.38,25.49,25.31,25.42,6200.0,15.7208,15.7889,15.6774,15.7455,6200.0
2008-07-10 10:30:00,25.42,25.52,25.4,25.47,21400.0,15.7455,15.8075,15.7331,15.7765,21400.0
2008-07-10 10:35:00,25.46,25.46,25.33,25.44,11800.0,15.7703,15.7703,15.6898,15.7579,11800.0
2008-07-10 10:40:00,25.44,25.57,25.44,25.5,9600.0,15.7579,15.8384,15.7579,15.7951,9600.0
2008-07-10 10:45:00,25.48,25.59,25.48,25.5,5500.0,15.7827,15.8508,15.7827,15.7951,5500.0
2008-07-10 10:50:00,25.49,25.52,25.47,25.52,4500.0,15.7889,15.8075,15.7765,15.8075,4500.0
2008-07-10 10:55:00,25.49,25.52,25.37,25.39,7300.0,15.7889,15.8075,15.7146,15.7269,7300.0
2008-07-10 11:00:00,25.38,25.49,25.34,25.49,6700.0,15.7208,15.7889,15.696,15.7889,6700.0
2008-07-10 11:05:00,25.51,25.54,25.43,25.46,6900.0,15.8013,15.8199,15.7517,15.7703,6900.0
2008-07-10 11:10:00,25.45,25.49,25.43,25.49,4600.0,15.7641,15.7889,15.7517,15.7889,4600.0
2008-07-10 11:15:00,25.48,25.49,25.37,25.4,7700.0,15.7827,15.7889,15.7146,15.7331,7700.0
2008-07-10 11:20:00,25.4,25.46,25.39,25.4,4600.0,15.7331,15.7703,15.7269,15.7331,4600.0
2008-07-10 11:25:00,25.41,25.46,25.38,25.45,3100.0,15.7393,15.7703,15.7208,15.7641,3100.0
2008-07-10 11:30:00,25.46,25.66,25.44,25.62,6100.0,15.7703,15.8942,15.7579,15.8694,6100.0
2008-07-10 11:35:00,25.65,25.67,25.62,25.62,5200.0,15.888,15.9004,15.8694,15.8694,5200.0
2008-07-10 11:40:00,25.62,25.62,25.55,25.55,3600.0,15.8694,15.8694,15.8261,15.8261,3600.0
2008-07-10 11:45:00,25.55,25.55,25.49,25.53,3400.0,15.8261,15.8261,15.7889,15.8137,3400.0
2008-07-10 11:50:00,25.5,25.56,25.5,25.55,4500.0,15.7951,15.8323,15.7951,15.8261,4500.0
2008-07-10 11:55:00,25.54,25.56,25.44,25.52,6600.0,15.8199,15.8323,15.7579,15.8075,6600.0
2008-07-10 12:00:00,25.53,25.61,25.51,25.59,6400.0,15.8137,15.8632,15.8013,15.8508,6400.0
2008-07-10 12:05:00,25.59,25.64,25.55,25.55,5900.0,15.8508,15.8818,15.8261,15.8261,5900.0
2008-07-10 12:10:00,25.55,25.59,25.54,25.57,4500.0,15.8261,15.8508,15.8199,15.8384,4500.0
2008-07-10 12:15:00,25.58,25.6,25.54,25.54,4400.0,15.8446,15.857,15.8199,15.8199,4400.0
2008-07-10 12:20:00,25.55,25.55,25.49,25.52,6500.0,15.8261,15.8261,15.7889,15.8075,6500.0
2008-07-10 12:25:00,25.52,25.55,25.47,25.48,6100.0,15.8075,15.8261,15.7765,15.7827,6100.0
2008-07-10 12:30:00,25.48,25.51,25.45,25.48,4400.0,15.7827,15.8013,15.7641,15.7827,4400.0
2008-07-10 12:35:00,25.48,25.5,25.46,25.48,3600.0,15.7827,15.7951,15.7703,15.7827,3600.0
2008-07-10 12:40:00,25.46,25.53,25.46,25.53,2700.0,15.7703,15.8137,15.7703,15.8137,2700.0
2008-07-10 12:45:00,25.53,25.53,25.49,25.52,1900.0,15.8137,15.8137,15.7889,15.8075,1900.0
2008-07-10 12:50:00,25.52,25.53,25.47,25.48,5200.0,15.8075,15.8137,15.7765,15.7827,5200.0
2008-07-10 12:55:00,25.5,25.54,25.48,25.51,8000.0,15.7951,15.8199,15.7827,15.8013,8000.0
2008-07-10 13:00:00,25.53,25.59,25.52,25.59,4900.0,15.8137,15.8508,15.8075,15.8508,4900.0
2008-07-10 13:05:00,25.56,25.61,25.55,25.58,7300.0,15.8323,15.8632,15.8261,15.8446,7300.0
2008-07-10 13:10:00,25.58,25.62,25.56,25.57,4800.0,15.8446,15.8694,15.8323,15.8384,4800.0
2008-07-10 13:15:00,25.56,25.65,25.56,25.63,5000.0,15.8323,15.888,15.8323,15.8756,5000.0
2008-07-10 13:20:00,25.62,25.63,25.57,25.58,4400.0,15.8694,15.8756,15.8384,15.8446,4400.0
2008-07-10 13:25:00,25.58,25.65,25.56,25.62,5200.0,15.8446,15.888,15.8323,15.8694,5200.0
2008-07-10 13:30:00,25.62,25.71,25.6,25.65,15000.0,15.8694,15.9252,15.857,15.888,15000.0
2008-07-10 13:35:00,25.65,25.69,25.59,25.61,5800.0,15.888,15.9128,15.8508,15.8632,5800.0
2008-07-10 13:40:00,25.63,25.64,25.55,25.55,5700.0,15.8756,15.8818,15.8261,15.8261,5700.0
2008-07-10 13:45:00,25.56,25.58,25.52,25.54,6100.0,15.8323,15.8446,15.8075,15.8199,6100.0
2008-07-10 13:50:00,25.54,25.54,25.5,25.52,6000.0,15.8199,15.8199,15.7951,15.8075,6000.0
2008-07-10 13:55:00,25.51,25.52,25.42,25.47,11400.0,15.8013,15.8075,15.7455,15.7765,11400.0
2008-07-10 14:00:00,25.48,25.52,25.44,25.5,13300.0,15.7827,15.8075,15.7579,15.7951,13300.0
2008-07-10 14:05:00,25.5,25.53,25.47,25.49,6300.0,15.7951,15.8137,15.7765,15.7889,6300.0
2008-07-10 14:10:00,25.47,25.5,25.47,25.48,11400.0,15.7765,15.7951,15.7765,15.7827,11400.0
2008-07-10 14:15:00,25.48,25.49,25.41,25.43,15400.0,15.7827,15.7889,15.7393,15.7517,15400.0
2008-07-10 14:20:00,25.4,25.46,25.4,25.44,7000.0,15.7331,15.7703,15.7331,15.7579,7000.0
2008-07-10 14:25:00,25.41,25.41,25.25,25.35,14700.0,15.7393,15.7393,15.6402,15.7022,14700.0
2008-07-10 14:30:00,25.33,25.43,25.33,25.39,8400.0,15.6898,15.7517,15.6898,15.7269,8400.0
2008-07-10 14:35:00,25.41,25.44,25.37,25.4,10700.0,15.7393,15.7579,15.7146,15.7331,10700.0
2008-07-10 14:40:00,25.4,25.4,25.29,25.33,14300.0,15.7331,15.7331,15.665,15.6898,14300.0
2008-07-10 14:45:00,25.31,25.39,25.27,25.32,5000.0,15.6774,15.7269,15.6526,15.6836,5000.0
2008-07-10 14:50:00,25.28,25.33,25.25,25.32,4000.0,15.6588,15.6898,15.6402,15.6836,4000.0
2008-07-10 14:55:00,25.32,25.38,25.26,25.33,6400.0,15.6836,15.7208,15.6464,15.6898,6400.0
2008-07-10 15:00:00,25.34,25.48,25.31,25.38,7500.0,15.696,15.7827,15.6774,15.7208,7500.0
2008-07-10 15:05:00,25.41,25.5,25.35,25.46,11000.0,15.7393,15.7951,15.7022,15.7703,11000.0
2008-07-10 15:10:00,25.45,25.47,25.36,25.42,5700.0,15.7641,15.7765,15.7084,15.7455,5700.0
2008-07-10 15:15:00,25.44,25.48,25.37,25.37,7900.0,15.7579,15.7827,15.7146,15.7146,7900.0
2008-07-10 15:20:00,25.37,25.47,25.36,25.41,9100.0,15.7146,15.7765,15.7084,15.7393,9100.0
2008-07-10 15:25:00,25.41,25.45,25.34,25.37,5300.0,15.7393,15.7641,15.696,15.7146,5300.0
2008-07-10 15:30:00,25.38,25.43,25.33,25.33,7000.0,15.7208,15.7517,15.6898,15.6898,7000.0
2008-07-10 15:35:00,25.34,25.34,25.28,25.31,6100.0,15.696,15.696,15.6588,15.6774,6100.0
2008-07-10 15:40:00,25.33,25.4,25.28,25.38,6200.0,15.6898,15.7331,15.6588,15.7208,6200.0
2008-07-10 15:45:00,25.33,25.41,25.33,25.4,7000.0,15.6898,15.7393,15.6898,15.7331,7000.0
2008-07-10 15:50:00,25.38,25.44,25.35,25.4,6500.0,15.7208,15.7579,15.7022,15.7331,6500.0
2008-07-10 15:55:00,25.4,25.46,25.4,25.42,15500.0,15.7331,15.7703,15.7331,15.7455,15500.0
2008-07-11 09:30:00,25.09,25.21,24.98,25.11,4500.0,15.5411,15.6155,15.473,15.5535,4500.0
2008-07-11 09:35:00,25.1,25.19,24.99,25.14,6400.0,15.5473,15.6031,15.4792,15.5721,6400.0
2008-07-11 09:40:00,25.16,25.29,25.03,25.29,8000.0,15.5845,15.665,15.504,15.665,8000.0
2008-07-11 09:45:00,25.35,25.45,25.29,25.4,10100.0,15.7022,15.7641,15.665,15.7331,10100.0
2008-07-11 09:50:00,25.41,25.49,25.33,25.4,12100.0,15.7393,15.7889,15.6898,15.7331,12100.0
2008-07-11 09:55:00,25.4,25.49,25.39,25.43,7900.0,15.7331,15.7889,15.7269,15.7517,7900.0
2008-07-11 10:00:00,25.46,25.47,25.34,25.47,8700.0,15.7703,15.7765,15.696,15.7765,8700.0
2008-07-11 10:05:00,25.47,25.48,25.34,25.34,13600.0,15.7765,15.7827,15.696,15.696,13600.0
2008-07-11 10:10:00,25.4,25.48,25.38,25.48,9700.0,15.7331,15.7827,15.7208,15.7827,9700.0
2008-07-11 10:15:00,25.47,25.47,25.36,25.36,2700.0,15.7765,15.7765,15.7084,15.7084,2700.0
2008-07-11 10:20:00,25.4,25.4,25.29,25.32,9300.0,15.7331,15.7331,15.665,15.6836,9300.0
2008-07-11 10:25:00,25.33,25.42,25.03,25.08,16900.0,15.6898,15.7455,15.504,15.5349,16900.0
2008-07-11 10:30:00,25.11,25.19,25.04,25.16,8000.0,15.5535,15.6031,15.5102,15.5845,8000.0
2008-07-11 10:35:00,25.18,25.22,25.15,25.21,4800.0,15.5969,15.6216,15.5783,15.6155,4800.0
2008-07-11 10:40:00,25.21,25.27,25.17,25.24,3400.0,15.6155,15.6526,15.5907,15.634,3400.0
2008-07-11 10:45:00,25.31,25.35,25.25,25.33,5100.0,15.6774,15.7022,15.6402,15.6898,5100.0
2008-07-11 10:50:00,25.33,25.39,25.31,25.38,8900.0,15.6898,15.7269,15.6774,15.7208,8900.0
2008-07-11 10:55:00,25.37,25.44,25.33,25.42,10400.0,15.7146,15.7579,15.6898,15.7455,10400.0
2008-07-11 11:00:00,25.43,25.46,25.32,25.33,5400.0,15.7517,15.7703,15.6836,15.6898,5400.0
2008-07-11 11:05:00,25.34,25.39,25.34,25.35,2100.0,15.696,15.7269,15.696,15.7022,2100.0
2008-07-11 11:10:00,25.35,25.37,25.31,25.32,4000.0,15.7022,15.7146,15.6774,15.6836,4000.0
2008-07-11 11:15:00,25.34,25.34,25.24,25.24,3200.0,15.696,15.696,15.634,15.634,3200.0
2008-07-11 11:20:00,25.24,25.3,25.21,25.22,9500.0,15.634,15.6712,15.6155,15.6216,9500.0
2008-07-11 11:25:00,25.24,25.26,25.2,25.22,5400.0,15.634,15.6464,15.6093,15.6216,5400.0
2008-07-11 11:30:00,25.21,25.24,25.09,25.2,11000.0,15.6155,15.634,15.5411,15.6093,11000.0
2008-07-11 11:35:00,25.22,25.32,25.21,25.28,8500.0,15.6216,15.6836,15.6155,15.6588,8500.0
2008-07-11 11:40:00,25.28,25.41,25.26,25.4,8600.0,15.6588,15.7393,15.6464,15.7331,8600.0
2008-07-11 11:45:00,25.38,25.39,25.28,25.28,4500.0,15.7208,15.7269,15.6588,15.6588,4500.0
2008-07-11 11:50:00,25.29,25.3,25.12,25.12,18100.0,15.665,15.6712,15.5597,15.5597,18100.0
2008-07-11 11:55:00,25.14,25.26,25.1,25.26,17700.0,15.5721,15.6464,15.5473,15.6464,17700.0
2008-07-11 12:00:00,25.26,25.27,25.18,25.18,4400.0,15.6464,15.6526,15.5969,15.5969,4400.0
2008-07-11 12:05:00,25.2,25.22,25.13,25.15,5400.0,15.6093,15.6216,15.5659,15.5783,5400.0
2008-07-11 12:10:00,25.12,25.12,25.09,25.12,3600.0,15.5597,15.5597,15.5411,15.5597,3600.0
2008-07-11 12:15:00,25.12,25.12,25.07,25.08,3600.0,15.5597,15.5597,15.5287,15.5349,3600.0
2008-07-11 12:20:00,25.08,25.13,25.06,25.12,4200.0,15.5349,15.5659,15.5225,15.5597,4200.0
2008-07-11 12:25:00,25.13,25.13,25.08,25.08,5200.0,15.5659,15.5659,15.5349,15.5349,5200.0
2008-07-11 12:30:00,25.09,25.09,25.01,25.02,8000.0,15.5411,15.5411,15.4916,15.4978,8000.0
2008-07-11 12:35:00,25.02,25.05,24.97,24.97,8900.0,15.4978,15.5163,15.4668,15.4668,8900.0
2008-07-11 12:40:00,24.97,25.0,24.97,24.99,6000.0,15.4668,15.4854,15.4668,15.4792,6000.0
2008-07-11 12:45:00,24.98,25.0,24.98,24.99,2300.0,15.473,15.4854,15.473,15.4792,2300.0
2008-07-11 12:50:00,24.97,25.02,24.97,25.0,10400.0,15.4668,15.4978,15.4668,15.4854,10400.0
2008-07-11 12:55:00,25.0,25.04,24.99,25.03,5200.0,15.4854,15.5102,15.4792,15.504,5200.0
2008-07-11 13:00:00,25.08,25.08,25.01,25.05,4700.0,15.5349,15.5349,15.4916,15.5163,4700.0
2008-07-11 13:05:00,25.07,25.07,25.03,25.03,6100.0,15.5287,15.5287,15.504,15.504,6100.0
2008-07-11 13:10:00,25.03,25.07,24.99,25.04,4800.0,15.504,15.5287,15.4792,15.5102,4800.0
2008-07-11 13:15:00,25.05,25.19,25.04,25.18,7400.0,15.5163,15.6031,15.5102,15.5969,7400.0
2008-07-11 13:20:00,25.17,25.2,25.15,25.16,6800.0,15.5907,15.6093,15.5783,15.5845,6800.0
2008-07-11 13:25:00,25.16,25.2,25.13,25.15,2200.0,15.5845,15.6093,15.5659,15.5783,2200.0
2008-07-11 13:30:00,25.14,25.18,25.12,25.15,4500.0,15.5721,15.5969,15.5597,15.5783,4500.0
2008-07-11 13:35:00,25.17,25.26,25.17,25.21,5400.0,15.5907,15.6464,15.5907,15.6155,5400.0
2008-07-11 13:40:00,25.21,25.32,25.21,25.31,12400.0,15.6155,15.6836,15.6155,15.6774,12400.0
2008-07-11 13:45:00,25.32,25.35,25.3,25.31,12500.0,15.6836,15.7022,15.6712,15.6774,12500.0
2008-07-11 13:50:00,25.31,25.32,25.3,25.31,2200.0,15.6774,15.6836,15.6712,15.6774,2200.0
2008-07-11 13:55:00,25.33,25.5,25.33,25.39,12600.0,15.6898,15.7951,15.6898,15.7269,12600.0
2008-07-11 14:00:00,25.41,25.49,25.37,25.42,9800.0,15.7393,15.7889,15.7146,15.7455,9800.0
2008-07-11 14:05:00,25.42,25.56,25.39,25.42,7400.0,15.7455,15.8323,15.7269,15.7455,7400.0
2008-07-11 14:10:00,25.44,25.5,25.44,25.47,3300.0,15.7579,15.7951,15.7579,15.7765,3300.0
2008-07-11 14:15:00,25.47,25.49,25.4,25.46,5300.0,15.7765,15.7889,15.7331,15.7703,5300.0
2008-07-11 14:20:00,25.44,25.44,25.31,25.31,12000.0,15.7579,15.7579,15.6774,15.6774,12000.0
2008-07-11 14:25:00,25.31,25.37,25.31,25.35,4100.0,15.6774,15.7146,15.6774,15.7022,4100.0
2008-07-11 14:30:00,25.35,25.36,25.29,25.29,5000.0,15.7022,15.7084,15.665,15.665,5000.0
2008-07-11 14:35:00,25.29,25.41,25.29,25.35,6500.0,15.665,15.7393,15.665,15.7022,6500.0
2008-07-11 14:40:00,25.36,25.36,25.3,25.36,7000.0,15.7084,15.7084,15.6712,15.7084,7000.0
2008-07-11 14:45:00,25.39,25.6,25.38,25.6,8000.0,15.7269,15.857,15.7208,15.857,8000.0
2008-07-11 14:50:00,25.6,25.68,25.43,25.43,13100.0,15.857,15.9066,15.7517,15.7517,13100.0
2008-07-11 14:55:00,25.47,25.62,25.4,25.59,6900.0,15.7765,15.8694,15.7331,15.8508,6900.0
2008-07-11 15:00:00,25.61,25.74,25.56,25.74,11300.0,15.8632,15.9437,15.8323,15.9437,11300.0
2008-07-11 15:05:00,25.73,25.73,25.52,25.55,6800.0,15.9376,15.9376,15.8075,15.8261,6800.0
2008-07-11 15:10:00,25.55,25.61,25.38,25.41,11300.0,15.8261,15.8632,15.7208,15.7393,11300.0
2008-07-11 15:15:00,25.4,25.45,25.4,25.4,5400.0,15.7331,15.7641,15.7331,15.7331,5400.0
2008-07-11 15:20:00,25.4,25.42,25.35,25.38,15300.0,15.7331,15.7455,15.7022,15.7208,15300.0
2008-07-11 15:25:00,25.38,25.43,25.33,25.39,8600.0,15.7208,15.7517,15.6898,15.7269,8600.0
2008-07-11 15:30:00,25.39,25.4,25.33,25.36,14300.0,15.7269,15.7331,15.6898,15.7084,14300.0
2008-07-11 15:35:00,25.33,25.41,25.33,25.41,6000.0,15.6898,15.7393,15.6898,15.7393,6000.0
2008-07-11 15:40:00,25.39,25.4,25.25,25.29,32300.0,15.7269,15.7331,15.6402,15.665,32300.0
2008-07-11 15:45:00,25.28,25.3,25.25,25.29,21100.0,15.6588,15.6712,15.6402,15.665,21100.0
2008-07-11 15:50:00,25.3,25.34,25.29,25.3,32900.0,15.6712,15.696,15.665,15.6712,32900.0
2008-07-11 15:55:00,25.3,25.37,25.29,25.3,62300.0,15.6712,15.7146,15.665,15.6712,62300.0
2008-07-14 09:30:00,25.46,25.48,25.2,25.26,8700.0,15.7703,15.7827,15.6093,15.6464,8700.0
2008-07-14 09:35:00,25.28,25.42,25.21,25.27,7900.0,15.6588,15.7455,15.6155,15.6526,7900.0
2008-07-14 09:40:00,25.22,25.29,25.05,25.05,7800.0,15.6216,15.665,15.5163,15.5163,7800.0
2008-07-14 09:45:00,25.05,25.12,24.95,25.09,9300.0,15.5163,15.5597,15.4544,15.5411,9300.0
2008-07-14 09:50:00,25.12,25.12,25.05,25.12,56900.0,15.5597,15.5597,15.5163,15.5597,56900.0
2008-07-14 09:55:00,25.12,25.17,25.0,25.01,8100.0,15.5597,15.5907,15.4854,15.4916,8100.0
2008-07-14 10:00:00,25.01,25.05,24.87,24.95,10900.0,15.4916,15.5163,15.4049,15.4544,10900.0
2008-07-14 10:05:00,24.9,25.08,24.9,25.03,12400.0,15.4234,15.5349,15.4234,15.504,12400.0
2008-07-14 10:10:00,25.02,25.16,24.96,25.15,11300.0,15.4978,15.5845,15.4606,15.5783,11300.0
2008-07-14 10:15:00,25.15,25.16,24.98,25.07,8700.0,15.5783,15.5845,15.473,15.5287,8700.0
2008-07-14 10:20:00,25.09,25.12,24.95,25.0,6100.0,15.5411,15.5597,15.4544,15.4854,6100.0
2008-07-14 10:25:00,25.0,25.08,24.94,25.08,13500.0,15.4854,15.5349,15.4482,15.5349,13500.0
2008-07-14 10:30:00,25.07,25.09,25.04,25.05,8000.0,15.5287,15.5411,15.5102,15.5163,8000.0
2008-07-14 10:35:00,25.05,25.14,25.03,25.11,13000.0,15.5163,15.5721,15.504,15.5535,13000.0
2008-07-14 10:40:00,25.1,25.13,25.03,25.08,10300.0,15.5473,15.5659,15.504,15.5349,10300.0
2008-07-14 10:45:00,25.07,25.08,25.0,25.03,5700.0,15.5287,15.5349,15.4854,15.504,5700.0
2008-07-14 10:50:00,25.05,25.07,25.01,25.02,14600.0,15.5163,15.5287,15.4916,15.4978,14600.0
2008-07-14 10:55:00,25.04,25.13,25.01,25.06,67300.0,15.5102,15.5659,15.4916,15.5225,67300.0
2008-07-14 11:00:00,25.06,25.06,24.97,25.0,20500.0,15.5225,15.5225,15.4668,15.4854,20500.0
2008-07-14 11:05:00,25.0,25.04,24.94,24.96,4200.0,15.4854,15.5102,15.4482,15.4606,4200.0
2008-07-14 11:10:00,24.96,24.99,24.9,24.96,17400.0,15.4606,15.4792,15.4234,15.4606,17400.0
2008-07-14 11:15:00,24.97,24.99,24.95,24.95,6200.0,15.4668,15.4792,15.4544,15.4544,6200.0
2008-07-14 11:20:00,24.96,24.99,24.88,24.92,11000.0,15.4606,15.4792,15.411,15.4358,11000.0
2008-07-14 11:25:00,24.93,25.01,24.91,24.99,4400.0,15.442,15.4916,15.4296,15.4792,4400.0
2008-07-14 11:30:00,24.99,25.02,24.91,24.99,8300.0,15.4792,15.4978,15.4296,15.4792,8300.0
2008-07-14 11:35:00,25.01,25.04,24.97,24.98,24900.0,15.4916,15.5102,15.4668,15.473,24900.0
2008-07-14 11:40:00,24.97,25.02,24.95,24.97,6300.0,15.4668,15.4978,15.4544,15.4668,6300.0
2008-07-14 11:45:00,24.95,24.97,24.93,24.95,5900.0,15.4544,15.4668,15.442,15.4544,5900.0
2008-07-14 11:50:00,24.96,24.96,24.86,24.86,6100.0,15.4606,15.4606,15.3987,15.3987,6100.0
2008-07-14 11:55:00,24.85,24.94,24.82,24.91,8600.0,15.3925,15.4482,15.3739,15.4296,8600.0
2008-07-14 12:00:00,24.88,24.94,24.78,24.89,9400.0,15.411,15.4482,15.3491,15.4172,9400.0
2008-07-14 12:05:00,24.88,24.9,24.81,24.88,30100.0,15.411,15.4234,15.3677,15.411,30100.0
2008-07-14 12:10:00,24.88,24.94,24.88,24.9,7200.0,15.411,15.4482,15.411,15.4234,7200.0
2008-07-14 12:15:00,24.91,24.97,24.9,24.96,7600.0,15.4296,15.4668,15.4234,15.4606,7600.0
2008-07-14 12:20:00,24.95,24.99,24.91,24.92,4800.0,15.4544,15.4792,15.4296,15.4358,4800.0
2008-07-14 12:25:00,24.93,24.93,24.9,24.91,6000.0,15.442,15.442,15.4234,15.4296,6000.0
2008-07-14 12:30:00,24.92,24.95,24.9,24.92,11300.0,15.4358,15.4544,15.4234,15.4358,11300.0
2008-07-14 12:35:00,24.93,24.93,24.85,24.85,11300.0,15.442,15.442,15.3925,15.3925,11300.0
2008-07-14 12:40:00,24.85,24.94,24.85,24.91,8300.0,15.3925,15.4482,15.3925,15.4296,8300.0
2008-07-14 12:45:00,24.92,24.96,24.9,24.93,5500.0,15.4358,15.4606,15.4234,15.442,5500.0
2008-07-14 12:50:00,24.94,24.96,24.91,24.96,3100.0,15.4482,15.4606,15.4296,15.4606,3100.0
2008-07-14 12:55:00,24.96,24.99,24.9,24.97,6400.0,15.4606,15.4792,15.4234,15.4668,6400.0
2008-07-14 13:00:00,24.96,24.96,24.9,24.93,13300.0,15.4606,15.4606,15.4234,15.442,13300.0
2008-07-14 13:05:00,24.93,24.94,24.89,24.9,7000.0,15.442,15.4482,15.4172,15.4234,7000.0
2008-07-14 13:10:00,24.9,24.94,24.86,24.92,18000.0,15.4234,15.4482,15.3987,15.4358,18000.0
2008-07-14 13:15:00,24.96,24.96,24.9,24.9,4300.0,15.4606,15.4606,15.4234,15.4234,4300.0
2008-07-14 13:20:00,24.91,24.93,24.87,24.89,7400.0,15.4296,15.442,15.4049,15.4172,7400.0
2008-07-14 13:25:00,24.88,24.9,24.84,24.9,4200.0,15.411,15.4234,15.3863,15.4234,4200.0
2008-07-14 13:30:00,24.88,24.88,24.83,24.84,3500.0,15.411,15.411,15.3801,15.3863,3500.0
2008-07-14 13:35:00,24.87,24.89,24.83,24.89,4500.0,15.4049,15.4172,15.3801,15.4172,4500.0
2008-07-14 13:40:00,24.91,24.96,24.85,24.94,4700.0,15.4296,15.4606,15.3925,15.4482,4700.0
2008-07-14 13:45:00,24.91,24.97,24.87,24.96,4100.0,15.4296,15.4668,15.4049,15.4606,4100.0
2008-07-14 13:50:00,24.94,24.95,24.88,24.89,8600.0,15.4482,15.4544,15.411,15.4172,8600.0
2008-07-14 13:55:00,24.87,24.89,24.82,24.87,5700.0,15.4049,15.4172,15.3739,15.4049,5700.0
2008-07-14 14:00:00,24.86,24.86,24.8,24.84,3800.0,15.3987,15.3987,15.3615,15.3863,3800.0
2008-07-14 14:05:00,24.82,24.92,24.81,24.88,4700.0,15.3739,15.4358,15.3677,15.411,4700.0
2008-07-14 14:10:00,24.88,24.89,24.8,24.8,5300.0,15.411,15.4172,15.3615,15.3615,5300.0
2008-07-14 14:15:00,24.83,24.83,24.8,24.82,6900.0,15.3801,15.3801,15.3615,15.3739,6900.0
2008-07-14 14:20:00,24.82,24.83,24.76,24.81,7800.0,15.3739,15.3801,15.3367,15.3677,7800.0
2008-07-14 14:25:00,24.8,24.88,24.8,24.82,18200.0,15.3615,15.411,15.3615,15.3739,18200.0
2008-07-14 14:30:00,24.85,24.9,24.85,24.88,8500.0,15.3925,15.4234,15.3925,15.411,8500.0
2008-07-14 14:35:00,24.89,24.9,24.86,24.86,8100.0,15.4172,15.4234,15.3987,15.3987,8100.0
2008-07-14 14:40:00,24.87,24.87,24.8,24.81,4500.0,15.4049,15.4049,15.3615,15.3677,4500.0
2008-07-14 14:45:00,24.82,24.82,24.75,24.8,11600.0,15.3739,15.3739,15.3305,15.3615,11600.0
2008-07-14 14:50:00,24.81,24.83,24.74,24.82,124600.0,15.3677,15.3801,15.3243,15.3739,124600.0
2008-07-14 14:55:00,24.81,24.85,24.8,24.82,8200.0,15.3677,15.3925,15.3615,15.3739,8200.0
2008-07-14 15:00:00,24.84,24.84,24.79,24.79,18200.0,15.3863,15.3863,15.3553,15.3553,18200.0
2008-07-14 15:05:00,24.8,24.83,24.76,24.78,16400.0,15.3615,15.3801,15.3367,15.3491,16400.0
2008-07-14 15:10:00,24.78,24.82,24.73,24.8,13300.0,15.3491,15.3739,15.3181,15.3615,13300.0
2008-07-14 15:15:00,24.79,24.82,24.78,24.8,6200.0,15.3553,15.3739,15.3491,15.3615,6200.0
2008-07-14 15:20:00,24.81,24.93,24.8,24.86,25000.0,15.3677,15.442,15.3615,15.3987,25000.0
2008-07-14 15:25:00,24.86,24.9,24.8,24.84,44900.0,15.3987,15.4234,15.3615,15.3863,44900.0
2008-07-14 15:30:00,24.83,24.91,24.83,24.9,23100.0,15.3801,15.4296,15.3801,15.4234,23100.0
2008-07-14 15:35:00,24.9,24.91,24.82,24.84,21400.0,15.4234,15.4296,15.3739,15.3863,21400.0
2008-07-14 15:40:00,24.82,24.82,24.72,24.77,34000.0,15.3739,15.3739,15.3119,15.3429,34000.0
2008-07-14 15:45:00,24.77,24.82,24.72,24.78,29900.0,15.3429,15.3739,15.3119,15.3491,29900.0
2008-07-14 15:50:00,24.8,24.8,24.59,24.65,32000.0,15.3615,15.3615,15.2314,15.2686,32000.0
2008-07-14 15:55:00,24.64,24.66,24.59,24.64,43100.0,15.2624,15.2748,15.2314,15.2624,43100.0
2008-07-15 09:30:00,24.4,24.4,24.24,24.35,14100.0,15.1137,15.1137,15.0146,15.0828,14100.0
2008-07-15 09:35:00,24.33,24.4,24.15,24.4,13200.0,15.0704,15.1137,14.9589,15.1137,13200.0
2008-07-15 09:40:00,24.24,24.28,24.18,24.25,12300.0,15.0146,15.0394,14.9775,15.0208,12300.0
2008-07-15 09:45:00,24.3,24.37,24.23,24.24,4800.0,15.0518,15.0951,15.0084,15.0146,4800.0
2008-07-15 09:50:00,24.22,24.28,24.22,24.23,9200.0,15.0022,15.0394,15.0022,15.0084,9200.0
2008-07-15 09:55:00,24.23,24.29,24.23,24.29,6300.0,15.0084,15.0456,15.0084,15.0456,6300.0
2008-07-15 10:00:00,24.28,24.28,24.15,24.17,18000.0,15.0394,15.0394,14.9589,14.9713,18000.0
2008-07-15 10:05:00,24.17,24.22,24.13,24.22,8400.0,14.9713,15.0022,14.9465,15.0022,8400.0
2008-07-15 10:10:00,24.25,24.3,24.2,24.3,3800.0,15.0208,15.0518,14.9898,15.0518,3800.0
2008-07-15 10:15:00,24.29,24.3,24.23,24.28,4400.0,15.0456,15.0518,15.0084,15.0394,4400.0
2008-07-15 10:20:00,24.28,24.3,24.19,24.23,6800.0,15.0394,15.0518,14.9837,15.0084,6800.0
2008-07-15 10:25:00,24.21,24.21,24.12,24.2,5800.0,14.996,14.996,14.9403,14.9898,5800.0
2008-07-15 10:30:00,24.2,24.24,24.18,24.19,11200.0,14.9898,15.0146,14.9775,14.9837,11200.0
2008-07-15 10:35:00,24.18,24.25,24.16,24.22,12800.0,14.9775,15.0208,14.9651,15.0022,12800.0
2008-07-15 10:40:00,24.24,24.33,24.23,24.33,3800.0,15.0146,15.0704,15.0084,15.0704,3800.0
2008-07-15 10:45:00,24.34,24.35,24.32,24.35,1800.0,15.0766,15.0828,15.0642,15.0828,1800.0
2008-07-15 10:50:00,24.34,24.46,24.33,24.46,5200.0,15.0766,15.1509,15.0704,15.1509,5200.0
2008-07-15 10:55:00,24.43,24.44,24.32,24.35,4800.0,15.1323,15.1385,15.0642,15.0828,4800.0
2008-07-15 11:00:00,24.33,24.44,24.33,24.43,3200.0,15.0704,15.1385,15.0704,15.1323,3200.0
2008-07-15 11:05:00,24.42,24.65,24.42,24.59,9800.0,15.1261,15.2686,15.1261,15.2314,9800.0
2008-07-15 11:10:00,24.58,24.6,24.47,24.47,6900.0,15.2252,15.2376,15.1571,15.1571,6900.0
2008-07-15 11:15:00,24.46,24.5,24.45,24.5,24300.0,15.1509,15.1757,15.1447,15.1757,24300.0
2008-07-15 11:20:00,24.5,24.58,24.45,24.54,16200.0,15.1757,15.2252,15.1447,15.2004,16200.0
2008-07-15 11:25:00,24.53,24.56,24.45,24.45,17100.0,15.1943,15.2128,15.1447,15.1447,17100.0
2008-07-15 11:30:00,24.45,24.48,24.43,24.44,16500.0,15.1447,15.1633,15.1323,15.1385,16500.0
2008-07-15 11:35:00,24.44,24.51,24.43,24.48,6400.0,15.1385,15.1819,15.1323,15.1633,6400.0
2008-07-15 11:40:00,24.49,24.5,24.45,24.45,8300.0,15.1695,15.1757,15.1447,15.1447,8300.0
2008-07-15 11:45:00,24.46,24.5,24.44,24.48,3400.0,15.1509,15.1757,15.1385,15.1633,3400.0
2008-07-15 11:50:00,24.48,24.64,24.45,24.63,8200.0,15.1633,15.2624,15.1447,15.2562,8200.0
2008-07-15 11:55:00,24.64,24.81,24.64,24.78,18000.0,15.2624,15.3677,15.2624,15.3491,18000.0
2008-07-15 12:00:00,24.79,24.79,24.66,24.72,17100.0,15.3553,15.3553,15.2748,15.3119,17100.0
2008-07-15 12:05:00,24.72,24.75,24.65,24.65,15800.0,15.3119,15.3305,15.2686,15.2686,15800.0
2008-07-15 12:10:00,24.65,24.69,24.57,24.69,11900.0,15.2686,15.2934,15.219,15.2934,11900.0
2008-07-15 12:15:00,24.68,24.7,24.61,24.69,8100.0,15.2872,15.2996,15.2438,15.2934,8100.0
2008-07-15 12:20:00,24.73,24.78,24.72,24.73,6600.0,15.3181,15.3491,15.3119,15.3181,6600.0
2008-07-15 12:25:00,24.71,24.72,24.65,24.68,12300.0,15.3057,15.3119,15.2686,15.2872,12300.0
2008-07-15 12:30:00,24.67,24.77,24.67,24.74,5600.0,15.281,15.3429,15.281,15.3243,5600.0
2008-07-15 12:35:00,24.75,24.77,24.67,24.72,7300.0,15.3305,15.3429,15.281,15.3119,7300.0
2008-07-15 12:40:00,24.72,24.77,24.71,24.71,9700.0,15.3119,15.3429,15.3057,15.3057,9700.0
2008-07-15 12:45:00,24.68,24.7,24.59,24.59,5000.0,15.2872,15.2996,15.2314,15.2314,5000.0
2008-07-15 12:50:00,24.59,24.64,24.57,24.63,4800.0,15.2314,15.2624,15.219,15.2562,4800.0
2008-07-15 12:55:00,24.64,24.7,24.6,24.7,7100.0,15.2624,15.2996,15.2376,15.2996,7100.0
2008-07-15 13:00:00,24.7,24.82,24.65,24.75,18200.0,15.2996,15.3739,15.2686,15.3305,18200.0
2008-07-15 13:05:00,24.76,24.8,24.75,24.77,9300.0,15.3367,15.3615,15.3305,15.3429,9300.0
2008-07-15 13:10:00,24.77,24.78,24.74,24.75,9800.0,15.3429,15.3491,15.3243,15.3305,9800.0
2008-07-15 13:15:00,24.77,24.77,24.7,24.72,7000.0,15.3429,15.3429,15.2996,15.3119,7000.0
2008-07-15 13:20:00,24.71,24.71,24.55,24.59,12900.0,15.3057,15.3057,15.2066,15.2314,12900.0
2008-07-15 13:25:00,24.56,24.59,24.5,24.52,10700.0,15.2128,15.2314,15.1757,15.1881,10700.0
2008-07-15 13:30:00,24.52,24.56,24.47,24.56,12800.0,15.1881,15.2128,15.1571,15.2128,12800.0
2008-07-15 13:35:00,24.58,24.58,24.48,24.48,9500.0,15.2252,15.2252,15.1633,15.1633,9500.0
2008-07-15 13:40:00,24.48,24.54,24.46,24.54,5300.0,15.1633,15.2004,15.1509,15.2004,5300.0
2008-07-15 13:45:00,24.53,24.57,24.48,24.57,9100.0,15.1943,15.219,15.1633,15.219,9100.0
2008-07-15 13:50:00,24.56,24.58,24.54,24.56,6500.0,15.2128,15.2252,15.2004,15.2128,6500.0
2008-07-15 13:55:00,24.57,24.6,24.54,24.54,8000.0,15.219,15.2376,15.2004,15.2004,8000.0
2008-07-15 14:00:00,24.53,24.56,24.46,24.48,10700.0,15.1943,15.2128,15.1509,15.1633,10700.0
2008-07-15 14:05:00,24.48,24.5,24.39,24.44,5400.0,15.1633,15.1757,15.1075,15.1385,5400.0
2008-07-15 14:10:00,24.45,24.52,24.43,24.47,4900.0,15.1447,15.1881,15.1323,15.1571,4900.0
2008-07-15 14:15:00,24.47,24.55,24.46,24.48,30100.0,15.1571,15.2066,15.1509,15.1633,30100.0
2008-07-15 14:20:00,24.5,24.54,24.46,24.49,13600.0,15.1757,15.2004,15.1509,15.1695,13600.0
2008-07-15 14:25:00,24.5,24.51,24.45,24.5,17300.0,15.1757,15.1819,15.1447,15.1757,17300.0
2008-07-15 14:30:00,24.49,24.59,24.49,24.55,16900.0,15.1695,15.2314,15.1695,15.2066,16900.0
2008-07-15 14:35:00,24.55,24.57,24.54,24.55,14600.0,15.2066,15.219,15.2004,15.2066,14600.0
2008-07-15 14:40:00,24.55,24.57,24.54,24.55,12700.0,15.2066,15.219,15.2004,15.2066,12700.0
2008-07-15 14:45:00,24.58,24.6,24.55,24.6,10100.0,15.2252,15.2376,15.2066,15.2376,10100.0
2008-07-15 14:50:00,24.6,24.61,24.56,24.57,13300.0,15.2376,15.2438,15.2128,15.219,13300.0
2008-07-15 14:55:00,24.58,24.67,24.58,24.64,9200.0,15.2252,15.281,15.2252,15.2624,9200.0
2008-07-15 15:00:00,24.64,24.72,24.61,24.63,11900.0,15.2624,15.3119,15.2438,15.2562,11900.0
2008-07-15 15:05:00,24.62,24.64,24.56,24.59,21000.0,15.25,15.2624,15.2128,15.2314,21000.0
2008-07-15 15:10:00,24.58,24.64,24.54,24.55,11800.0,15.2252,15.2624,15.2004,15.2066,11800.0
2008-07-15 15:15:00,24.56,24.58,24.54,24.57,14400.0,15.2128,15.2252,15.2004,15.219,14400.0
2008-07-15 15:20:00,24.57,24.64,24.56,24.56,11500.0,15.219,15.2624,15.2128,15.2128,11500.0
2008-07-15 15:25:00,24.55,24.57,24.54,24.54,40500.0,15.2066,15.219,15.2004,15.2004,40500.0
2008-07-15 15:30:00,24.54,24.54,24.47,24.48,40000.0,15.2004,15.2004,15.1571,15.1633,40000.0
2008-07-15 15:35:00,24.48,24.52,24.47,24.49,62900.0,15.1633,15.1881,15.1571,15.1695,62900.0
2008-07-15 15:40:00,24.47,24.5,24.42,24.42,24400.0,15.1571,15.1757,15.1261,15.1261,24400.0
2008-07-15 15:45:00,24.41,24.5,24.41,24.49,17400.0,15.1199,15.1757,15.1199,15.1695,17400.0
2008-07-15 15:50:00,24.48,24.48,24.42,24.44,24500.0,15.1633,15.1633,15.1261,15.1385,24500.0
2008-07-15 15:55:00,24.44,24.45,24.25,24.26,63100.0,15.1385,15.1447,15.0208,15.027,63100.0
2008-07-16 09:30:00,24.41,24.42,24.29,24.36,14900.0,15.1199,15.1261,15.0456,15.089,14900.0
2008-07-16 09:35:00,24.39,24.47,24.3,24.31,9200.0,15.1075,15.1571,15.0518,15.058,9200.0
2008-07-16 09:40:00,24.33,24.33,24.08,24.31,9100.0,15.0704,15.0704,14.9155,15.058,9100.0
2008-07-16 09:45:00,24.28,24.28,24.15,24.18,7500.0,15.0394,15.0394,14.9589,14.9775,7500.0
2008-07-16 09:50:00,24.18,24.47,24.18,24.46,8300.0,14.9775,15.1571,14.9775,15.1509,8300.0
2008-07-16 09:55:00,24.47,24.63,24.47,24.51,9900.0,15.1571,15.2562,15.1571,15.1819,9900.0
2008-07-16 10:00:00,24.54,24.55,24.41,24.47,20400.0,15.2004,15.2066,15.1199,15.1571,20400.0
2008-07-16 10:05:00,24.48,24.48,24.36,24.43,6400.0,15.1633,15.1633,15.089,15.1323,6400.0
2008-07-16 10:10:00,24.44,24.44,24.19,24.24,16500.0,15.1385,15.1385,14.9837,15.0146,16500.0
2008-07-16 10:15:00,24.23,24.28,24.18,24.21,6300.0,15.0084,15.0394,14.9775,14.996,6300.0
2008-07-16 10:20:00,24.17,24.24,24.13,24.22,9300.0,14.9713,15.0146,14.9465,15.0022,9300.0
2008-07-16 10:25:00,24.22,24.29,24.21,24.22,7700.0,15.0022,15.0456,14.996,15.0022,7700.0
2008-07-16 10:30:00,24.23,24.3,24.22,24.24,7800.0,15.0084,15.0518,15.0022,15.0146,7800.0
2008-07-16 10:35:00,24.23,24.53,24.23,24.53,14300.0,15.0084,15.1943,15.0084,15.1943,14300.0
2008-07-16 10:40:00,24.55,24.6,24.37,24.45,16600.0,15.2066,15.2376,15.0951,15.1447,16600.0
2008-07-16 10:45:00,24.45,24.47,24.39,24.44,4800.0,15.1447,15.1571,15.1075,15.1385,4800.0
2008-07-16 10:50:00,24.43,24.46,24.4,24.42,7300.0,15.1323,15.1509,15.1137,15.1261,7300.0
2008-07-16 10:55:00,24.43,24.44,24.37,24.38,7000.0,15.1323,15.1385,15.0951,15.1013,7000.0
2008-07-16 11:00:00,24.4,24.45,24.37,24.45,7300.0,15.1137,15.1447,15.0951,15.1447,7300.0
2008-07-16 11:05:00,24.45,24.53,24.44,24.51,9700.0,15.1447,15.1943,15.1385,15.1819,9700.0
2008-07-16 11:10:00,24.51,24.51,24.47,24.51,6700.0,15.1819,15.1819,15.1571,15.1819,6700.0
2008-07-16 11:15:00,24.51,24.51,24.44,24.45,6000.0,15.1819,15.1819,15.1385,15.1447,6000.0
2008-07-16 11:20:00,24.45,24.45,24.37,24.37,7900.0,15.1447,15.1447,15.0951,15.0951,7900.0
2008-07-16 11:25:00,24.36,24.49,24.36,24.47,56200.0,15.089,15.1695,15.089,15.1571,56200.0
2008-07-16 11:30:00,24.48,24.53,24.48,24.53,1600.0,15.1633,15.1943,15.1633,15.1943,1600.0
2008-07-16 11:35:00,24.52,24.53,24.5,24.5,4500.0,15.1881,15.1943,15.1757,15.1757,4500.0
2008-07-16 11:40:00,24.5,24.55,24.42,24.46,42400.0,15.1757,15.2066,15.1261,15.1509,42400.0
2008-07-16 11:45:00,24.44,24.5,24.44,24.47,10000.0,15.1385,15.1757,15.1385,15.1571,10000.0
2008-07-16 11:50:00,24.48,24.53,24.46,24.48,4500.0,15.1633,15.1943,15.1509,15.1633,4500.0
2008-07-16 11:55:00,24.53,24.53,24.47,24.49,1800.0,15.1943,15.1943,15.1571,15.1695,1800.0
2008-07-16 12:00:00,24.52,24.56,24.49,24.56,2500.0,15.1881,15.2128,15.1695,15.2128,2500.0
2008-07-16 12:05:00,24.56,24.57,24.53,24.53,4300.0,15.2128,15.219,15.1943,15.1943,4300.0
2008-07-16 12:10:00,24.56,24.63,24.52,24.62,6900.0,15.2128,15.2562,15.1881,15.25,6900.0
2008-07-16 12:15:00,24.62,24.66,24.61,24.65,5400.0,15.25,15.2748,15.2438,15.2686,5400.0
2008-07-16 12:20:00,24.66,24.69,24.6,24.65,12100.0,15.2748,15.2934,15.2376,15.2686,12100.0
2008-07-16 12:25:00,24.64,24.71,24.63,24.65,6400.0,15.2624,15.3057,15.2562,15.2686,6400.0
2008-07-16 12:30:00,24.66,24.66,24.64,24.66,6100.0,15.2748,15.2748,15.2624,15.2748,6100.0
2008-07-16 12:35:00,24.66,24.66,24.61,24.63,9200.0,15.2748,15.2748,15.2438,15.2562,9200.0
2008-07-16 12:40:00,24.62,24.63,24.52,24.58,11800.0,15.25,15.2562,15.1881,15.2252,11800.0
2008-07-16 12:45:00,24.56,24.57,24.52,24.54,8500.0,15.2128,15.219,15.1881,15.2004,8500.0
2008-07-16 12:50:00,24.55,24.61,24.55,24.58,2500.0,15.2066,15.2438,15.2066,15.2252,2500.0
2008-07-16 12:55:00,24.59,24.62,24.58,24.58,5700.0,15.2314,15.25,15.2252,15.2252,5700.0
2008-07-16 13:00:00,24.58,24.7,24.56,24.7,6300.0,15.2252,15.2996,15.2128,15.2996,6300.0
2008-07-16 13:05:00,24.7,24.7,24.67,24.67,5100.0,15.2996,15.2996,15.281,15.281,5100.0
2008-07-16 13:10:00,24.67,24.69,24.66,24.69,4500.0,15.281,15.2934,15.2748,15.2934,4500.0
2008-07-16 13:15:00,24.71,24.83,24.71,24.78,7700.0,15.3057,15.3801,15.3057,15.3491,7700.0
2008-07-16 13:20:00,24.78,24.85,24.78,24.83,10700.0,15.3491,15.3925,15.3491,15.3801,10700.0
2008-07-16 13:25:00,24.85,24.87,24.84,24.87,4200.0,15.3925,15.4049,15.3863,15.4049,4200.0
2008-07-16 13:30:00,24.86,24.89,24.86,24.87,5700.0,15.3987,15.4172,15.3987,15.4049,5700.0
2008-07-16 13:35:00,24.87,24.9,24.84,24.86,7500.0,15.4049,15.4234,15.3863,15.3987,7500.0
2008-07-16 13:40:00,24.86,24.87,24.84,24.86,4800.0,15.3987,15.4049,15.3863,15.3987,4800.0
2008-07-16 13:45:00,24.84,24.86,24.75,24.77,7300.0,15.3863,15.3987,15.3305,15.3429,7300.0
2008-07-16 13:50:00,24.77,24.81,24.76,24.8,5100.0,15.3429,15.3677,15.3367,15.3615,5100.0
2008-07-16 13:55:00,24.81,24.89,24.81,24.87,5100.0,15.3677,15.4172,15.3677,15.4049,5100.0
2008-07-16 14:00:00,24.85,24.93,24.78,24.89,16400.0,15.3925,15.442,15.3491,15.4172,16400.0
2008-07-16 14:05:00,24.9,24.91,24.84,24.89,17300.0,15.4234,15.4296,15.3863,15.4172,17300.0
2008-07-16 14:10:00,24.88,24.96,24.81,24.93,14300.0,15.411,15.4606,15.3677,15.442,14300.0
2008-07-16 14:15:00,24.95,25.0,24.94,24.94,6800.0,15.4544,15.4854,15.4482,15.4482,6800.0
2008-07-16 14:20:00,24.94,24.98,24.91,24.96,10300.0,15.4482,15.473,15.4296,15.4606,10300.0
2008-07-16 14:25:00,24.97,24.97,24.92,24.94,3400.0,15.4668,15.4668,15.4358,15.4482,3400.0
2008-07-16 14:30:00,24.95,24.96,24.94,24.95,5300.0,15.4544,15.4606,15.4482,15.4544,5300.0
2008-07-16 14:35:00,24.96,24.99,24.94,24.97,9300.0,15.4606,15.4792,15.4482,15.4668,9300.0
2008-07-16 14:40:00,24.96,24.98,24.96,24.97,4900.0,15.4606,15.473,15.4606,15.4668,4900.0
2008-07-16 14:45:00,24.96,24.97,24.96,24.97,12900.0,15.4606,15.4668,15.4606,15.4668,12900.0
2008-07-16 14:50:00,24.97,24.98,24.96,24.98,9500.0,15.4668,15.473,15.4606,15.473,9500.0
2008-07-16 14:55:00,24.97,24.99,24.97,24.97,11300.0,15.4668,15.4792,15.4668,15.4668,11300.0
2008-07-16 15:00:00,24.98,25.0,24.98,24.99,9300.0,15.473,15.4854,15.473,15.4792,9300.0
2008-07-16 15:05:00,24.99,25.0,24.95,24.97,13800.0,15.4792,15.4854,15.4544,15.4668,13800.0
2008-07-16 15:10:00,24.96,24.98,24.96,24.98,7400.0,15.4606,15.473,15.4606,15.473,7400.0
2008-07-16 15:15:00,24.97,25.0,24.96,25.0,15700.0,15.4668,15.4854,15.4606,15.4854,15700.0
2008-07-16 15:20:00,25.0,25.03,24.97,25.0,40400.0,15.4854,15.504,15.4668,15.4854,40400.0
2008-07-16 15:25:00,25.01,25.03,25.0,25.02,14700.0,15.4916,15.504,15.4854,15.4978,14700.0
2008-07-16 15:30:00,25.02,25.05,25.02,25.05,15900.0,15.4978,15.5163,15.4978,15.5163,15900.0
2008-07-16 15:35:00,25.06,25.15,25.05,25.14,15800.0,15.5225,15.5783,15.5163,15.5721,15800.0
2008-07-16 15:40:00,25.14,25.32,25.13,25.26,43700.0,15.5721,15.6836,15.5659,15.6464,43700.0
2008-07-16 15:45:00,25.24,25.34,25.21,25.3,21400.0,15.634,15.696,15.6155,15.6712,21400.0
2008-07-16 15:50:00,25.29,25.38,25.28,25.37,28700.0,15.665,15.7208,15.6588,15.7146,28700.0
2008-07-16 15:55:00,25.37,25.45,25.36,25.38,60200.0,15.7146,15.7641,15.7084,15.7208,60200.0
2008-07-17 09:30:00,25.48,25.69,25.37,25.65,17000.0,15.7827,15.9128,15.7146,15.888,17000.0
2008-07-17 09:35:00,25.66,25.74,25.53,25.54,7200.0,15.8942,15.9437,15.8137,15.8199,7200.0
2008-07-17 09:40:00,25.5,25.73,25.5,25.71,10000.0,15.7951,15.9376,15.7951,15.9252,10000.0
2008-07-17 09:45:00,25.7,25.7,25.37,25.37,15500.0,15.919,15.919,15.7146,15.7146,15500.0
2008-07-17 09:50:00,25.38,25.48,25.38,25.47,19000.0,15.7208,15.7827,15.7208,15.7765,19000.0
2008-07-17 09:55:00,25.47,25.48,25.29,25.34,17600.0,15.7765,15.7827,15.665,15.696,17600.0
2008-07-17 10:00:00,25.35,25.56,25.33,25.53,7900.0,15.7022,15.8323,15.6898,15.8137,7900.0
2008-07-17 10:05:00,25.46,25.55,25.27,25.46,18000.0,15.7703,15.8261,15.6526,15.7703,18000.0
2008-07-17 10:10:00,25.46,25.52,25.4,25.48,10000.0,15.7703,15.8075,15.7331,15.7827,10000.0
2008-07-17 10:15:00,25.46,25.5,25.42,25.48,15700.0,15.7703,15.7951,15.7455,15.7827,15700.0
2008-07-17 10:20:00,25.46,25.46,25.35,25.35,7300.0,15.7703,15.7703,15.7022,15.7022,7300.0
2008-07-17 10:25:00,25.37,25.41,25.3,25.33,5000.0,15.7146,15.7393,15.6712,15.6898,5000.0
2008-07-17 10:30:00,25.33,25.42,25.29,25.37,8500.0,15.6898,15.7455,15.665,15.7146,8500.0
2008-07-17 10:35:00,25.4,25.52,25.39,25.4,8300.0,15.7331,15.8075,15.7269,15.7331,8300.0
2008-07-17 10:40:00,25.37,25.38,25.22,25.26,20900.0,15.7146,15.7208,15.6216,15.6464,20900.0
2008-07-17 10:45:00,25.25,25.36,25.25,25.35,10300.0,15.6402,15.7084,15.6402,15.7022,10300.0
2008-07-17 10:50:00,25.34,25.34,25.23,25.23,14300.0,15.696,15.696,15.6278,15.6278,14300.0
2008-07-17 10:55:00,25.23,25.25,25.18,25.2,9800.0,15.6278,15.6402,15.5969,15.6093,9800.0
2008-07-17 11:00:00,25.21,25.24,25.08,25.09,12800.0,15.6155,15.634,15.5349,15.5411,12800.0
2008-07-17 11:05:00,25.11,25.11,24.87,24.98,16500.0,15.5535,15.5535,15.4049,15.473,16500.0
2008-07-17 11:10:00,24.95,24.97,24.92,24.95,18100.0,15.4544,15.4668,15.4358,15.4544,18100.0
2008-07-17 11:15:00,24.95,25.1,24.95,25.05,8800.0,15.4544,15.5473,15.4544,15.5163,8800.0
2008-07-17 11:20:00,25.03,25.07,24.92,25.07,27800.0,15.504,15.5287,15.4358,15.5287,27800.0
2008-07-17 11:25:00,25.07,25.23,25.07,25.16,6600.0,15.5287,15.6278,15.5287,15.5845,6600.0
2008-07-17 11:30:00,25.19,25.19,25.05,25.11,8200.0,15.6031,15.6031,15.5163,15.5535,8200.0
2008-07-17 11:35:00,25.14,25.22,25.14,25.22,4900.0,15.5721,15.6216,15.5721,15.6216,4900.0
2008-07-17 11:40:00,25.24,25.31,25.22,25.26,16300.0,15.634,15.6774,15.6216,15.6464,16300.0
2008-07-17 11:45:00,25.25,25.28,25.2,25.25,12400.0,15.6402,15.6588,15.6093,15.6402,12400.0
2008-07-17 11:50:00,25.2,25.35,25.2,25.31,14700.0,15.6093,15.7022,15.6093,15.6774,14700.0
2008-07-17 11:55:00,25.31,25.33,25.23,25.25,11800.0,15.6774,15.6898,15.6278,15.6402,11800.0
2008-07-17 12:00:00,25.25,25.25,25.21,25.23,15200.0,15.6402,15.6402,15.6155,15.6278,15200.0
2008-07-17 12:05:00,25.23,25.28,25.23,25.28,5800.0,15.6278,15.6588,15.6278,15.6588,5800.0
2008-07-17 12:10:00,25.29,25.3,25.26,25.29,14300.0,15.665,15.6712,15.6464,15.665,14300.0
2008-07-17 12:15:00,25.28,25.28,25.23,25.25,6200.0,15.6588,15.6588,15.6278,15.6402,6200.0
2008-07-17 12:20:00,25.24,25.29,25.24,25.28,6800.0,15.634,15.665,15.634,15.6588,6800.0
2008-07-17 12:25:00,25.29,25.29,25.25,25.26,3900.0,15.665,15.665,15.6402,15.6464,3900.0
2008-07-17 12:30:00,25.29,25.29,25.23,25.24,5000.0,15.665,15.665,15.6278,15.634,5000.0
2008-07-17 12:35:00,25.24,25.25,25.23,25.24,11100.0,15.634,15.6402,15.6278,15.634,11100.0
2008-07-17 12:40:00,25.24,25.25,25.23,25.25,7500.0,15.634,15.6402,15.6278,15.6402,7500.0
2008-07-17 12:45:00,25.23,25.26,25.23,25.26,8200.0,15.6278,15.6464,15.6278,15.6464,8200.0
2008-07-17 12:50:00,25.27,25.32,25.27,25.31,14800.0,15.6526,15.6836,15.6526,15.6774,14800.0
2008-07-17 12:55:00,25.32,25.36,25.25,25.29,7700.0,15.6836,15.7084,15.6402,15.665,7700.0
2008-07-17 13:00:00,25.28,25.28,25.24,25.26,6400.0,15.6588,15.6588,15.634,15.6464,6400.0
2008-07-17 13:05:00,25.26,25.33,25.25,25.33,13500.0,15.6464,15.6898,15.6402,15.6898,13500.0
2008-07-17 13:10:00,25.32,25.45,25.32,25.45,11500.0,15.6836,15.7641,15.6836,15.7641,11500.0
2008-07-17 13:15:00,25.46,25.48,25.4,25.4,8200.0,15.7703,15.7827,15.7331,15.7331,8200.0
2008-07-17 13:20:00,25.39,25.41,25.26,25.33,10700.0,15.7269,15.7393,15.6464,15.6898,10700.0
2008-07-17 13:25:00,25.32,25.36,25.28,25.28,4800.0,15.6836,15.7084,15.6588,15.6588,4800.0
2008-07-17 13:30:00,25.31,25.35,25.3,25.33,9600.0,15.6774,15.7022,15.6712,15.6898,9600.0
2008-07-17 13:35:00,25.33,25.4,25.32,25.37,11700.0,15.6898,15.7331,15.6836,15.7146,11700.0
2008-07-17 13:40:00,25.37,25.41,25.35,25.37,6900.0,15.7146,15.7393,15.7022,15.7146,6900.0
2008-07-17 13:45:00,25.36,25.41,25.33,25.41,11200.0,15.7084,15.7393,15.6898,15.7393,11200.0
2008-07-17 13:50:00,25.41,25.42,25.38,25.38,7900.0,15.7393,15.7455,15.7208,15.7208,7900.0
2008-07-17 13:55:00,25.37,25.39,25.34,25.39,6700.0,15.7146,15.7269,15.696,15.7269,6700.0
2008-07-17 14:00:00,25.39,25.42,25.38,25.42,11900.0,15.7269,15.7455,15.7208,15.7455,11900.0
2008-07-17 14:05:00,25.42,25.49,25.42,25.47,8300.0,15.7455,15.7889,15.7455,15.7765,8300.0
2008-07-17 14:10:00,25.48,25.56,25.46,25.53,14200.0,15.7827,15.8323,15.7703,15.8137,14200.0
2008-07-17 14:15:00,25.51,25.56,25.48,25.56,9300.0,15.8013,15.8323,15.7827,15.8323,9300.0
2008-07-17 14:20:00,25.56,25.62,25.55,25.59,9500.0,15.8323,15.8694,15.8261,15.8508,9500.0
2008-07-17 14:25:00,25.57,25.66,25.53,25.63,7500.0,15.8384,15.8942,15.8137,15.8756,7500.0
2008-07-17 14:30:00,25.62,25.62,25.42,25.45,16100.0,15.8694,15.8694,15.7455,15.7641,16100.0
2008-07-17 14:35:00,25.44,25.44,25.34,25.36,12300.0,15.7579,15.7579,15.696,15.7084,12300.0
2008-07-17 14:40:00,25.36,25.39,25.32,25.36,24300.0,15.7084,15.7269,15.6836,15.7084,24300.0
2008-07-17 14:45:00,25.36,25.39,25.34,25.36,9700.0,15.7084,15.7269,15.696,15.7084,9700.0
2008-07-17 14:50:00,25.38,25.49,25.38,25.46,8700.0,15.7208,15.7889,15.7208,15.7703,8700.0
2008-07-17 14:55:00,25.44,25.44,25.32,25.38,31500.0,15.7579,15.7579,15.6836,15.7208,31500.0
2008-07-17 15:00:00,25.4,25.45,25.38,25.4,25100.0,15.7331,15.7641,15.7208,15.7331,25100.0
2008-07-17 15:05:00,25.4,25.4,25.34,25.35,19600.0,15.7331,15.7331,15.696,15.7022,19600.0
2008-07-17 15:10:00,25.35,25.41,25.34,25.38,19900.0,15.7022,15.7393,15.696,15.7208,19900.0
2008-07-17 15:15:00,25.39,25.48,25.36,25.43,14600.0,15.7269,15.7827,15.7084,15.7517,14600.0
2008-07-17 15:20:00,25.45,25.51,25.44,25.48,10600.0,15.7641,15.8013,15.7579,15.7827,10600.0
2008-07-17 15:25:00,25.5,25.5,25.42,25.47,10300.0,15.7951,15.7951,15.7455,15.7765,10300.0
2008-07-17 15:30:00,25.47,25.55,25.39,25.43,17200.0,15.7765,15.8261,15.7269,15.7517,17200.0
2008-07-17 15:35:00,25.43,25.45,25.3,25.31,17000.0,15.7517,15.7641,15.6712,15.6774,17000.0
2008-07-17 15:40:00,25.32,25.5,25.32,25.5,37400.0,15.6836,15.7951,15.6836,15.7951,37400.0
2008-07-17 15:45:00,25.49,25.63,25.49,25.57,21500.0,15.7889,15.8756,15.7889,15.8384,21500.0
2008-07-17 15:50:00,25.59,25.59,25.51,25.57,15200.0,15.8508,15.8508,15.8013,15.8384,15200.0
2008-07-17 15:55:00,25.54,25.57,25.47,25.5,31700.0,15.8199,15.8384,15.7765,15.7951,31700.0
2008-07-18 09:30:00,25.65,25.65,25.43,25.45,14400.0,15.888,15.888,15.7517,15.7641,14400.0
2008-07-18 09:35:00,25.43,25.43,25.24,25.39,12200.0,15.7517,15.7517,15.634,15.7269,12200.0
2008-07-18 09:40:00,25.33,25.36,25.05,25.16,17400.0,15.6898,15.7084,15.5163,15.5845,17400.0
2008-07-18 09:45:00,25.16,25.16,24.94,25.15,26000.0,15.5845,15.5845,15.4482,15.5783,26000.0
2008-07-18 09:50:00,25.15,25.21,25.07,25.11,21600.0,15.5783,15.6155,15.5287,15.5535,21600.0
2008-07-18 09:55:00,25.1,25.22,25.06,25.1,16900.0,15.5473,15.6216,15.5225,15.5473,16900.0
2008-07-18 10:00:00,25.13,25.13,25.07,25.11,17600.0,15.5659,15.5659,15.5287,15.5535,17600.0
2008-07-18 10:05:00,25.11,25.25,25.11,25.25,14100.0,15.5535,15.6402,15.5535,15.6402,14100.0
2008-07-18 10:10:00,25.25,25.31,25.19,25.28,12500.0,15.6402,15.6774,15.6031,15.6588,12500.0
2008-07-18 10:15:00,25.29,25.31,25.12,25.14,8900.0,15.665,15.6774,15.5597,15.5721,8900.0
2008-07-18 10:20:00,25.15,25.16,25.11,25.14,4600.0,15.5783,15.5845,15.5535,15.5721,4600.0
2008-07-18 10:25:00,25.14,25.18,25.14,25.16,3100.0,15.5721,15.5969,15.5721,15.5845,3100.0
2008-07-18 10:30:00,25.18,25.2,25.05,25.1,10500.0,15.5969,15.6093,15.5163,15.5473,10500.0
2008-07-18 10:35:00,25.09,25.12,25.06,25.09,5900.0,15.5411,15.5597,15.5225,15.5411,5900.0
2008-07-18 10:40:00,25.1,25.13,25.05,25.11,13100.0,15.5473,15.5659,15.5163,15.5535,13100.0
2008-07-18 10:45:00,25.12,25.2,25.1,25.17,12100.0,15.5597,15.6093,15.5473,15.5907,12100.0
2008-07-18 10:50:00,25.17,25.27,25.17,25.23,8200.0,15.5907,15.6526,15.5907,15.6278,8200.0
2008-07-18 10:55:00,25.23,25.24,25.19,25.24,3600.0,15.6278,15.634,15.6031,15.634,3600.0
2008-07-18 11:00:00,25.23,25.27,25.22,25.27,6100.0,15.6278,15.6526,15.6216,15.6526,6100.0
2008-07-18 11:05:00,25.24,25.26,25.21,25.26,2400.0,15.634,15.6464,15.6155,15.6464,2400.0
2008-07-18 11:10:00,25.26,25.34,25.26,25.3,5600.0,15.6464,15.696,15.6464,15.6712,5600.0
2008-07-18 11:15:00,25.3,25.32,25.22,25.24,6900.0,15.6712,15.6836,15.6216,15.634,6900.0
2008-07-18 11:20:00,25.23,25.27,25.14,25.14,7500.0,15.6278,15.6526,15.5721,15.5721,7500.0
2008-07-18 11:25:00,25.13,25.23,25.13,25.17,7300.0,15.5659,15.6278,15.5659,15.5907,7300.0
2008-07-18 11:30:00,25.18,25.18,25.13,25.15,7900.0,15.5969,15.5969,15.5659,15.5783,7900.0
2008-07-18 11:35:00,25.15,25.18,25.11,25.18,8600.0,15.5783,15.5969,15.5535,15.5969,8600.0
2008-07-18 11:40:00,25.19,25.27,25.18,25.22,6000.0,15.6031,15.6526,15.5969,15.6216,6000.0
2008-07-18 11:45:00,25.24,25.24,25.09,25.12,4900.0,15.634,15.634,15.5411,15.5597,4900.0
2008-07-18 11:50:00,25.12,25.15,25.09,25.09,8200.0,15.5597,15.5783,15.5411,15.5411,8200.0
2008-07-18 11:55:00,25.08,25.12,25.05,25.07,9900.0,15.5349,15.5597,15.5163,15.5287,9900.0
2008-07-18 12:00:00,25.1,25.17,25.07,25.11,8200.0,15.5473,15.5907,15.5287,15.5535,8200.0
2008-07-18 12:05:00,25.11,25.11,25.07,25.07,4800.0,15.5535,15.5535,15.5287,15.5287,4800.0
2008-07-18 12:10:00,25.07,25.09,25.01,25.03,7300.0,15.5287,15.5411,15.4916,15.504,7300.0
2008-07-18 12:15:00,25.01,25.08,25.01,25.06,4800.0,15.4916,15.5349,15.4916,15.5225,4800.0
2008-07-18 12:20:00,25.05,25.1,25.01,25.09,11700.0,15.5163,15.5473,15.4916,15.5411,11700.0
2008-07-18 12:25:00,25.11,25.11,24.97,24.97,11000.0,15.5535,15.5535,15.4668,15.4668,11000.0
2008-07-18 12:30:00,24.98,25.0,24.94,24.96,14700.0,15.473,15.4854,15.4482,15.4606,14700.0
2008-07-18 12:35:00,24.96,25.04,24.96,24.99,7600.0,15.4606,15.5102,15.4606,15.4792,7600.0
2008-07-18 12:40:00,25.0,25.01,24.97,24.98,4800.0,15.4854,15.4916,15.4668,15.473,4800.0
2008-07-18 12:45:00,24.99,25.0,24.96,24.96,10500.0,15.4792,15.4854,15.4606,15.4606,10500.0
2008-07-18 12:50:00,24.97,24.98,24.94,24.95,18500.0,15.4668,15.473,15.4482,15.4544,18500.0
2008-07-18 12:55:00,24.95,24.97,24.86,24.88,16500.0,15.4544,15.4668,15.3987,15.411,16500.0
2008-07-18 13:00:00,24.89,24.98,24.88,24.91,18200.0,15.4172,15.473,15.411,15.4296,18200.0
2008-07-18 13:05:00,24.9,24.94,24.88,24.89,13600.0,15.4234,15.4482,15.411,15.4172,13600.0
2008-07-18 13:10:00,24.89,24.95,24.87,24.92,18300.0,15.4172,15.4544,15.4049,15.4358,18300.0
2008-07-18 13:15:00,24.91,25.04,24.89,25.04,17900.0,15.4296,15.5102,15.4172,15.5102,17900.0
2008-07-18 13:20:00,25.04,25.11,25.03,25.08,9700.0,15.5102,15.5535,15.504,15.5349,9700.0
2008-07-18 13:25:00,25.07,25.07,24.98,25.06,15400.0,15.5287,15.5287,15.473,15.5225,15400.0
2008-07-18 13:30:00,25.06,25.19,25.04,25.11,28200.0,15.5225,15.6031,15.5102,15.5535,28200.0
2008-07-18 13:35:00,25.11,25.11,25.02,25.03,11300.0,15.5535,15.5535,15.4978,15.504,11300.0
2008-07-18 13:40:00,25.03,25.05,24.99,24.99,10500.0,15.504,15.5163,15.4792,15.4792,10500.0
2008-07-18 13:45:00,24.99,25.06,24.95,25.05,19900.0,15.4792,15.5225,15.4544,15.5163,19900.0
2008-07-18 13:50:00,25.01,25.05,24.95,25.04,17600.0,15.4916,15.5163,15.4544,15.5102,17600.0
2008-07-18 13:55:00,25.04,25.04,24.97,24.99,14200.0,15.5102,15.5102,15.4668,15.4792,14200.0
2008-07-18 14:00:00,24.99,25.05,24.97,25.05,10100.0,15.4792,15.5163,15.4668,15.5163,10100.0
2008-07-18 14:05:00,25.05,25.05,25.01,25.02,10500.0,15.5163,15.5163,15.4916,15.4978,10500.0
2008-07-18 14:10:00,25.02,25.1,25.01,25.06,8600.0,15.4978,15.5473,15.4916,15.5225,8600.0
2008-07-18 14:15:00,25.07,25.07,25.01,25.06,9600.0,15.5287,15.5287,15.4916,15.5225,9600.0
2008-07-18 14:20:00,25.05,25.14,25.05,25.14,6200.0,15.5163,15.5721,15.5163,15.5721,6200.0
2008-07-18 14:25:00,25.14,25.15,25.11,25.13,5000.0,15.5721,15.5783,15.5535,15.5659,5000.0
2008-07-18 14:30:00,25.12,25.13,25.08,25.1,9800.0,15.5597,15.5659,15.5349,15.5473,9800.0
2008-07-18 14:35:00,25.11,25.17,25.11,25.14,5700.0,15.5535,15.5907,15.5535,15.5721,5700.0
2008-07-18 14:40:00,25.15,25.17,25.13,25.16,3500.0,15.5783,15.5907,15.5659,15.5845,3500.0
2008-07-18 14:45:00,25.15,25.21,25.13,25.19,6400.0,15.5783,15.6155,15.5659,15.6031,6400.0
2008-07-18 14:50:00,25.2,25.2,25.11,25.15,6300.0,15.6093,15.6093,15.5535,15.5783,6300.0
2008-07-18 14:55:00,25.14,25.19,25.14,25.17,2600.0,15.5721,15.6031,15.5721,15.5907,2600.0
2008-07-18 15:00:00,25.18,25.19,25.16,25.19,5500.0,15.5969,15.6031,15.5845,15.6031,5500.0
2008-07-18 15:05:00,25.17,25.27,25.17,25.25,7600.0,15.5907,15.6526,15.5907,15.6402,7600.0
2008-07-18 15:10:00,25.24,25.39,25.24,25.37,10900.0,15.634,15.7269,15.634,15.7146,10900.0
2008-07-18 15:15:00,25.35,25.38,25.34,25.35,7600.0,15.7022,15.7208,15.696,15.7022,7600.0
2008-07-18 15:20:00,25.34,25.43,25.34,25.39,15700.0,15.696,15.7517,15.696,15.7269,15700.0
2008-07-18 15:25:00,25.39,25.43,25.38,25.39,11300.0,15.7269,15.7517,15.7208,15.7269,11300.0
2008-07-18 15:30:00,25.4,25.44,25.38,25.43,9800.0,15.7331,15.7579,15.7208,15.7517,9800.0
2008-07-18 15:35:00,25.43,25.47,25.42,25.44,8800.0,15.7517,15.7765,15.7455,15.7579,8800.0
2008-07-18 15:40:00,25.44,25.48,25.41,25.44,13000.0,15.7579,15.7827,15.7393,15.7579,13000.0
2008-07-18 15:45:00,25.45,25.5,25.44,25.5,8900.0,15.7641,15.7951,15.7579,15.7951,8900.0
2008-07-18 15:50:00,25.49,25.49,25.45,25.47,11000.0,15.7889,15.7889,15.7641,15.7765,11000.0
2008-07-18 15:55:00,25.47,25.48,25.4,25.4,16600.0,15.7765,15.7827,15.7331,15.7331,16600.0
2008-07-21 09:30:00,25.6,25.6,25.2,25.22,9000.0,15.857,15.857,15.6093,15.6216,9000.0
2008-07-21 09:35:00,25.28,25.4,25.24,25.32,6400.0,15.6588,15.7331,15.634,15.6836,6400.0
2008-07-21 09:40:00,25.34,25.45,25.22,25.22,19000.0,15.696,15.7641,15.6216,15.6216,19000.0
2008-07-21 09:45:00,25.25,25.3,25.19,25.27,8300.0,15.6402,15.6712,15.6031,15.6526,8300.0
2008-07-21 09:50:00,25.23,25.4,25.15,25.35,11000.0,15.6278,15.7331,15.5783,15.7022,11000.0
2008-07-21 09:55:00,25.33,25.33,25.2,25.23,7900.0,15.6898,15.6898,15.6093,15.6278,7900.0
2008-07-21 10:00:00,25.28,25.28,25.11,25.16,7300.0,15.6588,15.6588,15.5535,15.5845,7300.0
2008-07-21 10:05:00,25.15,25.15,25.05,25.1,7100.0,15.5783,15.5783,15.5163,15.5473,7100.0
2008-07-21 10:10:00,25.08,25.2,25.08,25.18,5500.0,15.5349,15.6093,15.5349,15.5969,5500.0
2008-07-21 10:15:00,25.16,25.22,25.1,25.15,4800.0,15.5845,15.6216,15.5473,15.5783,4800.0
2008-07-21 10:20:00,25.17,25.21,25.12,25.17,10700.0,15.5907,15.6155,15.5597,15.5907,10700.0
2008-07-21 10:25:00,25.15,25.24,25.15,25.17,14700.0,15.5783,15.634,15.5783,15.5907,14700.0
2008-07-21 10:30:00,25.17,25.23,25.17,25.17,10000.0,15.5907,15.6278,15.5907,15.5907,10000.0
2008-07-21 10:35:00,25.15,25.23,25.15,25.19,7900.0,15.5783,15.6278,15.5783,15.6031,7900.0
2008-07-21 10:40:00,25.2,25.32,25.2,25.32,4200.0,15.6093,15.6836,15.6093,15.6836,4200.0
2008-07-21 10:45:00,25.33,25.34,25.25,25.29,3700.0,15.6898,15.696,15.6402,15.665,3700.0
2008-07-21 10:50:00,25.3,25.31,25.25,25.28,3300.0,15.6712,15.6774,15.6402,15.6588,3300.0
2008-07-21 10:55:00,25.28,25.28,25.25,25.26,6000.0,15.6588,15.6588,15.6402,15.6464,6000.0
2008-07-21 11:00:00,25.25,25.25,25.22,25.25,6400.0,15.6402,15.6402,15.6216,15.6402,6400.0
2008-07-21 11:05:00,25.25,25.36,25.24,25.36,3700.0,15.6402,15.7084,15.634,15.7084,3700.0
2008-07-21 11:10:00,25.38,25.39,25.3,25.3,4100.0,15.7208,15.7269,15.6712,15.6712,4100.0
2008-07-21 11:15:00,25.27,25.29,25.25,25.25,4600.0,15.6526,15.665,15.6402,15.6402,4600.0
2008-07-21 11:20:00,25.25,25.31,25.23,25.29,6800.0,15.6402,15.6774,15.6278,15.665,6800.0
2008-07-21 11:25:00,25.29,25.29,25.25,25.25,8300.0,15.665,15.665,15.6402,15.6402,8300.0
2008-07-21 11:30:00,25.23,25.23,25.16,25.21,16600.0,15.6278,15.6278,15.5845,15.6155,16600.0
2008-07-21 11:35:00,25.22,25.23,25.12,25.15,12700.0,15.6216,15.6278,15.5597,15.5783,12700.0
2008-07-21 11:40:00,25.17,25.17,25.14,25.17,3100.0,15.5907,15.5907,15.5721,15.5907,3100.0
2008-07-21 11:45:00,25.14,25.2,25.12,25.2,8300.0,15.5721,15.6093,15.5597,15.6093,8300.0
2008-07-21 11:50:00,25.19,25.19,25.1,25.12,4100.0,15.6031,15.6031,15.5473,15.5597,4100.0
2008-07-21 11:55:00,25.09,25.1,25.03,25.05,8800.0,15.5411,15.5473,15.504,15.5163,8800.0
2008-07-21 12:00:00,25.04,25.08,25.04,25.08,10300.0,15.5102,15.5349,15.5102,15.5349,10300.0
2008-07-21 12:05:00,25.08,25.1,25.07,25.09,4100.0,15.5349,15.5473,15.5287,15.5411,4100.0
2008-07-21 12:10:00,25.09,25.1,25.08,25.09,6800.0,15.5411,15.5473,15.5349,15.5411,6800.0
2008-07-21 12:15:00,25.08,25.11,25.08,25.11,8100.0,15.5349,15.5535,15.5349,15.5535,8100.0
2008-07-21 12:20:00,25.11,25.14,25.05,25.14,31200.0,15.5535,15.5721,15.5163,15.5721,31200.0
2008-07-21 12:25:00,25.15,25.19,25.12,25.17,9600.0,15.5783,15.6031,15.5597,15.5907,9600.0
2008-07-21 12:30:00,25.14,25.23,25.14,25.21,6000.0,15.5721,15.6278,15.5721,15.6155,6000.0
2008-07-21 12:35:00,25.22,25.25,25.2,25.24,4600.0,15.6216,15.6402,15.6093,15.634,4600.0
2008-07-21 12:40:00,25.24,25.26,25.23,25.26,5000.0,15.634,15.6464,15.6278,15.6464,5000.0
2008-07-21 12:45:00,25.25,25.25,25.21,25.22,10000.0,15.6402,15.6402,15.6155,15.6216,10000.0
2008-07-21 12:50:00,25.22,25.22,25.18,25.18,4500.0,15.6216,15.6216,15.5969,15.5969,4500.0
2008-07-21 12:55:00,25.17,25.2,25.14,25.18,5900.0,15.5907,15.6093,15.5721,15.5969,5900.0
2008-07-21 13:00:00,25.16,25.17,25.13,25.13,5800.0,15.5845,15.5907,15.5659,15.5659,5800.0
2008-07-21 13:05:00,25.11,25.12,25.09,25.11,5500.0,15.5535,15.5597,15.5411,15.5535,5500.0
2008-07-21 13:10:00,25.11,25.12,25.04,25.05,6800.0,15.5535,15.5597,15.5102,15.5163,6800.0
2008-07-21 13:15:00,25.06,25.1,25.05,25.1,11700.0,15.5225,15.5473,15.5163,15.5473,11700.0
2008-07-21 13:20:00,25.1,25.1,25.06,25.08,5300.0,15.5473,15.5473,15.5225,15.5349,5300.0
2008-07-21 13:25:00,25.08,25.11,25.07,25.07,7600.0,15.5349,15.5535,15.5287,15.5287,7600.0
2008-07-21 13:30:00,25.09,25.1,25.07,25.07,2500.0,15.5411,15.5473,15.5287,15.5287,2500.0
2008-07-21 13:35:00,25.09,25.15,25.09,25.13,5200.0,15.5411,15.5783,15.5411,15.5659,5200.0
2008-07-21 13:40:00,25.13,25.13,25.08,25.09,3600.0,15.5659,15.5659,15.5349,15.5411,3600.0
2008-07-21 13:45:00,25.08,25.08,25.02,25.05,4300.0,15.5349,15.5349,15.4978,15.5163,4300.0
2008-07-21 13:50:00,25.04,25.11,25.04,25.07,7800.0,15.5102,15.5535,15.5102,15.5287,7800.0
2008-07-21 13:55:00,25.07,25.07,25.06,25.07,2600.0,15.5287,15.5287,15.5225,15.5287,2600.0
2008-07-21 14:00:00,25.07,25.08,25.01,25.01,3800.0,15.5287,15.5349,15.4916,15.4916,3800.0
2008-07-21 14:05:00,25.03,25.07,24.99,25.04,12400.0,15.504,15.5287,15.4792,15.5102,12400.0
2008-07-21 14:10:00,25.05,25.07,25.01,25.01,5400.0,15.5163,15.5287,15.4916,15.4916,5400.0
2008-07-21 14:15:00,25.01,25.05,25.01,25.05,3200.0,15.4916,15.5163,15.4916,15.5163,3200.0
2008-07-21 14:20:00,25.06,25.08,25.05,25.06,5100.0,15.5225,15.5349,15.5163,15.5225,5100.0
2008-07-21 14:25:00,25.06,25.12,25.01,25.01,6300.0,15.5225,15.5597,15.4916,15.4916,6300.0
2008-07-21 14:30:00,25.01,25.08,25.0,25.05,4600.0,15.4916,15.5349,15.4854,15.5163,4600.0
2008-07-21 14:35:00,25.07,25.08,25.01,25.01,5400.0,15.5287,15.5349,15.4916,15.4916,5400.0
2008-07-21 14:40:00,25.0,25.01,24.99,25.01,4900.0,15.4854,15.4916,15.4792,15.4916,4900.0
2008-07-21 14:45:00,25.01,25.02,24.99,25.01,6300.0,15.4916,15.4978,15.4792,15.4916,6300.0
2008-07-21 14:50:00,25.01,25.03,25.0,25.03,3700.0,15.4916,15.504,15.4854,15.504,3700.0
2008-07-21 14:55:00,25.03,25.03,24.96,24.98,11900.0,15.504,15.504,15.4606,15.473,11900.0
2008-07-21 15:00:00,24.99,25.09,24.98,25.06,8200.0,15.4792,15.5411,15.473,15.5225,8200.0
2008-07-21 15:05:00,25.04,25.04,24.96,25.03,12300.0,15.5102,15.5102,15.4606,15.504,12300.0
2008-07-21 15:10:00,25.01,25.02,24.96,24.97,8400.0,15.4916,15.4978,15.4606,15.4668,8400.0
2008-07-21 15:15:00,24.97,25.02,24.96,25.0,8800.0,15.4668,15.4978,15.4606,15.4854,8800.0
2008-07-21 15:20:00,25.01,25.03,24.97,25.02,10900.0,15.4916,15.504,15.4668,15.4978,10900.0
2008-07-21 15:25:00,25.01,25.03,24.95,24.98,5200.0,15.4916,15.504,15.4544,15.473,5200.0
2008-07-21 15:30:00,24.98,24.98,24.94,24.95,5900.0,15.473,15.473,15.4482,15.4544,5900.0
2008-07-21 15:35:00,24.95,24.96,24.9,24.92,14800.0,15.4544,15.4606,15.4234,15.4358,14800.0
2008-07-21 15:40:00,24.92,24.96,24.9,24.9,5300.0,15.4358,15.4606,15.4234,15.4234,5300.0
2008-07-21 15:45:00,24.9,24.94,24.9,24.92,10000.0,15.4234,15.4482,15.4234,15.4358,10000.0
2008-07-21 15:50:00,24.93,24.93,24.89,24.9,7500.0,15.442,15.442,15.4172,15.4234,7500.0
2008-07-21 15:55:00,24.9,24.93,24.89,24.93,15400.0,15.4234,15.442,15.4172,15.442,15400.0
2008-07-22 09:30:00,24.88,25.01,24.77,25.01,14300.0,15.411,15.4916,15.3429,15.4916,14300.0
2008-07-22 09:35:00,24.96,25.01,24.75,24.76,9400.0,15.4606,15.4916,15.3305,15.3367,9400.0
2008-07-22 09:40:00,24.77,24.81,24.75,24.77,3000.0,15.3429,15.3677,15.3305,15.3429,3000.0
2008-07-22 09:45:00,24.77,24.88,24.76,24.87,9100.0,15.3429,15.411,15.3367,15.4049,9100.0
2008-07-22 09:50:00,24.87,24.95,24.86,24.92,13300.0,15.4049,15.4544,15.3987,15.4358,13300.0
2008-07-22 09:55:00,24.93,25.07,24.93,25.0,11500.0,15.442,15.5287,15.442,15.4854,11500.0
2008-07-22 10:00:00,25.01,25.2,25.01,25.13,8200.0,15.4916,15.6093,15.4916,15.5659,8200.0
2008-07-22 10:05:00,25.15,25.23,25.15,25.17,8100.0,15.5783,15.6278,15.5783,15.5907,8100.0
2008-07-22 10:10:00,25.16,25.17,25.12,25.15,3500.0,15.5845,15.5907,15.5597,15.5783,3500.0
2008-07-22 10:15:00,25.13,25.24,25.1,25.21,9100.0,15.5659,15.634,15.5473,15.6155,9100.0
2008-07-22 10:20:00,25.24,25.28,25.18,25.18,4300.0,15.634,15.6588,15.5969,15.5969,4300.0
2008-07-22 10:25:00,25.19,25.21,25.09,25.09,3800.0,15.6031,15.6155,15.5411,15.5411,3800.0
2008-07-22 10:30:00,25.12,25.18,25.04,25.18,15000.0,15.5597,15.5969,15.5102,15.5969,15000.0
2008-07-22 10:35:00,25.16,25.24,25.16,25.24,4000.0,15.5845,15.634,15.5845,15.634,4000.0
2008-07-22 10:40:00,25.25,25.27,25.21,25.24,3400.0,15.6402,15.6526,15.6155,15.634,3400.0
2008-07-22 10:45:00,25.26,25.27,25.2,25.2,2700.0,15.6464,15.6526,15.6093,15.6093,2700.0
2008-07-22 10:50:00,25.26,25.31,25.14,25.14,8100.0,15.6464,15.6774,15.5721,15.5721,8100.0
2008-07-22 10:55:00,25.14,25.18,25.12,25.15,5000.0,15.5721,15.5969,15.5597,15.5783,5000.0
2008-07-22 11:00:00,25.17,25.31,25.17,25.25,10800.0,15.5907,15.6774,15.5907,15.6402,10800.0
2008-07-22 11:05:00,25.25,25.36,25.23,25.31,6700.0,15.6402,15.7084,15.6278,15.6774,6700.0
2008-07-22 11:10:00,25.33,25.35,25.27,25.35,6400.0,15.6898,15.7022,15.6526,15.7022,6400.0
2008-07-22 11:15:00,25.34,25.36,25.32,25.33,2700.0,15.696,15.7084,15.6836,15.6898,2700.0
2008-07-22 11:20:00,25.32,25.42,25.31,25.41,2500.0,15.6836,15.7455,15.6774,15.7393,2500.0
2008-07-22 11:25:00,25.42,25.55,25.41,25.53,7800.0,15.7455,15.8261,15.7393,15.8137,7800.0
2008-07-22 11:30:00,25.51,25.54,25.4,25.4,5800.0,15.8013,15.8199,15.7331,15.7331,5800.0
2008-07-22 11:35:00,25.4,25.41,25.36,25.36,3800.0,15.7331,15.7393,15.7084,15.7084,3800.0
2008-07-22 11:40:00,25.36,25.39,25.34,25.36,2900.0,15.7084,15.7269,15.696,15.7084,2900.0
2008-07-22 11:45:00,25.36,25.4,25.34,25.34,4500.0,15.7084,15.7331,15.696,15.696,4500.0
2008-07-22 11:50:00,25.35,25.35,25.29,25.29,4300.0,15.7022,15.7022,15.665,15.665,4300.0
2008-07-22 11:55:00,25.29,25.29,25.22,25.28,6700.0,15.665,15.665,15.6216,15.6588,6700.0
2008-07-22 12:00:00,25.28,25.38,25.27,25.36,12800.0,15.6588,15.7208,15.6526,15.7084,12800.0
2008-07-22 12:05:00,25.37,25.45,25.36,25.45,3600.0,15.7146,15.7641,15.7084,15.7641,3600.0
2008-07-22 12:10:00,25.46,25.48,25.39,25.41,4400.0,15.7703,15.7827,15.7269,15.7393,4400.0
2008-07-22 12:15:00,25.41,25.41,25.37,25.39,4300.0,15.7393,15.7393,15.7146,15.7269,4300.0
2008-07-22 12:20:00,25.42,25.45,25.41,25.42,3200.0,15.7455,15.7641,15.7393,15.7455,3200.0
2008-07-22 12:25:00,25.42,25.42,25.35,25.35,3500.0,15.7455,15.7455,15.7022,15.7022,3500.0
2008-07-22 12:30:00,25.37,25.39,25.36,25.38,2000.0,15.7146,15.7269,15.7084,15.7208,2000.0
2008-07-22 12:35:00,25.37,25.39,25.33,25.33,2400.0,15.7146,15.7269,15.6898,15.6898,2400.0
2008-07-22 12:40:00,25.32,25.33,25.29,25.29,6400.0,15.6836,15.6898,15.665,15.665,6400.0
2008-07-22 12:45:00,25.29,25.33,25.26,25.31,8100.0,15.665,15.6898,15.6464,15.6774,8100.0
2008-07-22 12:50:00,25.32,25.34,25.31,25.34,2900.0,15.6836,15.696,15.6774,15.696,2900.0
2008-07-22 12:55:00,25.34,25.36,25.33,25.35,2700.0,15.696,15.7084,15.6898,15.7022,2700.0
2008-07-22 13:00:00,25.36,25.38,25.33,25.34,3400.0,15.7084,15.7208,15.6898,15.696,3400.0
2008-07-22 13:05:00,25.35,25.36,25.31,25.35,2200.0,15.7022,15.7084,15.6774,15.7022,2200.0
2008-07-22 13:10:00,25.34,25.36,25.32,25.35,2700.0,15.696,15.7084,15.6836,15.7022,2700.0
2008-07-22 13:15:00,25.36,25.38,25.34,25.36,3700.0,15.7084,15.7208,15.696,15.7084,3700.0
2008-07-22 13:20:00,25.38,25.38,25.35,25.38,4400.0,15.7208,15.7208,15.7022,15.7208,4400.0
2008-07-22 13:25:00,25.39,25.42,25.37,25.39,3500.0,15.7269,15.7455,15.7146,15.7269,3500.0
2008-07-22 13:30:00,25.4,25.4,25.36,25.37,5900.0,15.7331,15.7331,15.7084,15.7146,5900.0
2008-07-22 13:35:00,25.38,25.43,25.37,25.42,5500.0,15.7208,15.7517,15.7146,15.7455,5500.0
2008-07-22 13:40:00,25.42,25.43,25.37,25.38,4500.0,15.7455,15.7517,15.7146,15.7208,4500.0
2008-07-22 13:45:00,25.38,25.41,25.38,25.38,2100.0,15.7208,15.7393,15.7208,15.7208,2100.0
2008-07-22 13:50:00,25.39,25.41,25.38,25.38,3800.0,15.7269,15.7393,15.7208,15.7208,3800.0
2008-07-22 13:55:00,25.38,25.38,25.35,25.38,4000.0,15.7208,15.7208,15.7022,15.7208,4000.0
2008-07-22 14:00:00,25.37,25.37,25.31,25.33,7100.0,15.7146,15.7146,15.6774,15.6898,7100.0
2008-07-22 14:05:00,25.32,25.37,25.31,25.37,2200.0,15.6836,15.7146,15.6774,15.7146,2200.0
2008-07-22 14:10:00,25.39,25.39,25.29,25.29,4400.0,15.7269,15.7269,15.665,15.665,4400.0
2008-07-22 14:15:00,25.27,25.29,25.22,25.22,4800.0,15.6526,15.665,15.6216,15.6216,4800.0
2008-07-22 14:20:00,25.22,25.32,25.22,25.29,4200.0,15.6216,15.6836,15.6216,15.665,4200.0
2008-07-22 14:25:00,25.29,25.34,25.27,25.33,5600.0,15.665,15.696,15.6526,15.6898,5600.0
2008-07-22 14:30:00,25.33,25.34,25.31,25.31,2900.0,15.6898,15.696,15.6774,15.6774,2900.0
2008-07-22 14:35:00,25.31,25.33,25.28,25.33,3400.0,15.6774,15.6898,15.6588,15.6898,3400.0
2008-07-22 14:40:00,25.33,25.41,25.33,25.38,4500.0,15.6898,15.7393,15.6898,15.7208,4500.0
2008-07-22 14:45:00,25.39,25.42,25.35,25.37,9800.0,15.7269,15.7455,15.7022,15.7146,9800.0
2008-07-22 14:50:00,25.36,25.38,25.34,25.38,4100.0,15.7084,15.7208,15.696,15.7208,4100.0
2008-07-22 14:55:00,25.39,25.39,25.35,25.36,3800.0,15.7269,15.7269,15.7022,15.7084,3800.0
2008-07-22 15:00:00,25.38,25.44,25.38,25.43,4800.0,15.7208,15.7579,15.7208,15.7517,4800.0
2008-07-22 15:05:00,25.43,25.43,25.36,25.37,6400.0,15.7517,15.7517,15.7084,15.7146,6400.0
2008-07-22 15:10:00,25.38,25.42,25.38,25.41,4800.0,15.7208,15.7455,15.7208,15.7393,4800.0
2008-07-22 15:15:00,25.41,25.46,25.41,25.44,5900.0,15.7393,15.7703,15.7393,15.7579,5900.0
2008-07-22 15:20:00,25.44,25.53,25.44,25.52,7400.0,15.7579,15.8137,15.7579,15.8075,7400.0
2008-07-22 15:25:00,25.52,25.56,25.52,25.55,8500.0,15.8075,15.8323,15.8075,15.8261,8500.0
2008-07-22 15:30:00,25.54,25.59,25.51,25.58,8700.0,15.8199,15.8508,15.8013,15.8446,8700.0
2008-07-22 15:35:00,25.59,25.7,25.56,25.7,9800.0,15.8508,15.919,15.8323,15.919,9800.0
2008-07-22 15:40:00,25.7,25.73,25.67,25.69,13300.0,15.919,15.9376,15.9004,15.9128,13300.0
2008-07-22 15:45:00,25.69,25.69,25.56,25.61,18700.0,15.9128,15.9128,15.8323,15.8632,18700.0
2008-07-22 15:50:00,25.61,25.85,25.61,25.83,19900.0,15.8632,16.0119,15.8632,15.9995,19900.0
2008-07-22 15:55:00,25.84,25.93,25.81,25.84,70000.0,16.0057,16.0614,15.9871,16.0057,70000.0
2008-07-23 09:30:00,25.88,25.89,25.7,25.7,14800.0,16.0305,16.0367,15.919,15.919,14800.0
2008-07-23 09:35:00,25.7,25.71,25.53,25.61,14800.0,15.919,15.9252,15.8137,15.8632,14800.0
2008-07-23 09:40:00,25.61,25.62,25.53,25.56,13500.0,15.8632,15.8694,15.8137,15.8323,13500.0
2008-07-23 09:45:00,25.56,25.69,25.55,25.65,12200.0,15.8323,15.9128,15.8261,15.888,12200.0
2008-07-23 09:50:00,25.66,25.66,25.55,25.6,28900.0,15.8942,15.8942,15.8261,15.857,28900.0
2008-07-23 09:55:00,25.59,25.69,25.58,25.68,8300.0,15.8508,15.9128,15.8446,15.9066,8300.0
2008-07-23 10:00:00,25.66,25.7,25.64,25.7,9500.0,15.8942,15.919,15.8818,15.919,9500.0
2008-07-23 10:05:00,25.71,25.76,25.66,25.75,10600.0,15.9252,15.9561,15.8942,15.9499,10600.0
2008-07-23 10:10:00,25.74,25.78,25.71,25.77,9800.0,15.9437,15.9685,15.9252,15.9623,9800.0
2008-07-23 10:15:00,25.78,25.91,25.76,25.9,8500.0,15.9685,16.049,15.9561,16.0429,8500.0
2008-07-23 10:20:00,25.91,25.97,25.88,25.9,12300.0,16.049,16.0862,16.0305,16.0429,12300.0
2008-07-23 10:25:00,25.9,25.97,25.82,25.83,11800.0,16.0429,16.0862,15.9933,15.9995,11800.0
2008-07-23 10:30:00,25.82,25.86,25.78,25.84,8600.0,15.9933,16.0181,15.9685,16.0057,8600.0
2008-07-23 10:35:00,25.86,25.89,25.78,25.8,19200.0,16.0181,16.0367,15.9685,15.9809,19200.0
2008-07-23 10:40:00,25.82,25.86,25.74,25.77,13100.0,15.9933,16.0181,15.9437,15.9623,13100.0
2008-07-23 10:45:00,25.77,25.79,25.7,25.71,8200.0,15.9623,15.9747,15.919,15.9252,8200.0
2008-07-23 10:50:00,25.72,25.79,25.72,25.75,7100.0,15.9314,15.9747,15.9314,15.9499,7100.0
2008-07-23 10:55:00,25.75,25.76,25.65,25.66,10400.0,15.9499,15.9561,15.888,15.8942,10400.0
2008-07-23 11:00:00,25.65,25.65,25.5,25.58,11400.0,15.888,15.888,15.7951,15.8446,11400.0
2008-07-23 11:05:00,25.62,25.62,25.53,25.61,9800.0,15.8694,15.8694,15.8137,15.8632,9800.0
2008-07-23 11:10:00,25.6,25.63,25.57,25.62,7000.0,15.857,15.8756,15.8384,15.8694,7000.0
2008-07-23 11:15:00,25.61,25.74,25.61,25.68,10300.0,15.8632,15.9437,15.8632,15.9066,10300.0
2008-07-23 11:20:00,25.68,25.69,25.64,25.68,7400.0,15.9066,15.9128,15.8818,15.9066,7400.0
2008-07-23 11:25:00,25.68,25.75,25.66,25.71,5400.0,15.9066,15.9499,15.8942,15.9252,5400.0
2008-07-23 11:30:00,25.71,25.75,25.69,25.72,6400.0,15.9252,15.9499,15.9128,15.9314,6400.0
2008-07-23 11:35:00,25.72,25.74,25.7,25.72,8400.0,15.9314,15.9437,15.919,15.9314,8400.0
2008-07-23 11:40:00,25.72,25.74,25.67,25.71,9000.0,15.9314,15.9437,15.9004,15.9252,9000.0
2008-07-23 11:45:00,25.72,25.76,25.7,25.72,7400.0,15.9314,15.9561,15.919,15.9314,7400.0
2008-07-23 11:50:00,25.7,25.7,25.64,25.69,5100.0,15.919,15.919,15.8818,15.9128,5100.0
2008-07-23 11:55:00,25.68,25.68,25.57,25.64,12700.0,15.9066,15.9066,15.8384,15.8818,12700.0
2008-07-23 12:00:00,25.62,25.75,25.62,25.75,7200.0,15.8694,15.9499,15.8694,15.9499,7200.0
2008-07-23 12:05:00,25.77,25.81,25.77,25.77,5300.0,15.9623,15.9871,15.9623,15.9623,5300.0
2008-07-23 12:10:00,25.79,25.79,25.66,25.7,5500.0,15.9747,15.9747,15.8942,15.919,5500.0
2008-07-23 12:15:00,25.71,25.72,25.65,25.72,12000.0,15.9252,15.9314,15.888,15.9314,12000.0
2008-07-23 12:20:00,25.72,25.76,25.69,25.76,9400.0,15.9314,15.9561,15.9128,15.9561,9400.0
2008-07-23 12:25:00,25.73,25.77,25.71,25.73,11000.0,15.9376,15.9623,15.9252,15.9376,11000.0
2008-07-23 12:30:00,25.72,25.74,25.68,25.7,6000.0,15.9314,15.9437,15.9066,15.919,6000.0
2008-07-23 12:35:00,25.69,25.8,25.69,25.8,4600.0,15.9128,15.9809,15.9128,15.9809,4600.0
2008-07-23 12:40:00,25.8,25.85,25.8,25.83,8000.0,15.9809,16.0119,15.9809,15.9995,8000.0
2008-07-23 12:45:00,25.82,25.85,25.81,25.83,4200.0,15.9933,16.0119,15.9871,15.9995,4200.0
2008-07-23 12:50:00,25.84,25.86,25.83,25.86,4400.0,16.0057,16.0181,15.9995,16.0181,4400.0
2008-07-23 12:55:00,25.83,25.88,25.83,25.86,5500.0,15.9995,16.0305,15.9995,16.0181,5500.0
2008-07-23 13:00:00,25.87,25.9,25.85,25.85,4900.0,16.0243,16.0429,16.0119,16.0119,4900.0
2008-07-23 13:05:00,25.84,25.85,25.75,25.75,10600.0,16.0057,16.0119,15.9499,15.9499,10600.0
2008-07-23 13:10:00,25.75,25.82,25.73,25.81,6200.0,15.9499,15.9933,15.9376,15.9871,6200.0
2008-07-23 13:15:00,25.81,25.84,25.81,25.83,5100.0,15.9871,16.0057,15.9871,15.9995,5100.0
2008-07-23 13:20:00,25.84,25.86,25.82,25.84,5300.0,16.0057,16.0181,15.9933,16.0057,5300.0
2008-07-23 13:25:00,25.84,25.86,25.84,25.85,2900.0,16.0057,16.0181,16.0057,16.0119,2900.0
2008-07-23 13:30:00,25.84,25.85,25.82,25.82,6900.0,16.0057,16.0119,15.9933,15.9933,6900.0
2008-07-23 13:35:00,25.81,25.92,25.81,25.92,6600.0,15.9871,16.0552,15.9871,16.0552,6600.0
2008-07-23 13:40:00,25.92,26.0,25.92,25.98,8200.0,16.0552,16.1048,16.0552,16.0924,8200.0
2008-07-23 13:45:00,25.99,26.0,25.92,25.92,15600.0,16.0986,16.1048,16.0552,16.0552,15600.0
2008-07-23 13:50:00,25.93,25.94,25.8,25.81,11500.0,16.0614,16.0676,15.9809,15.9871,11500.0
2008-07-23 13:55:00,25.81,25.81,25.72,25.77,9700.0,15.9871,15.9871,15.9314,15.9623,9700.0
2008-07-23 14:00:00,25.78,25.89,25.77,25.88,13500.0,15.9685,16.0367,15.9623,16.0305,13500.0
2008-07-23 14:05:00,25.89,25.96,25.88,25.88,20200.0,16.0367,16.08,16.0305,16.0305,20200.0
2008-07-23 14:10:00,25.89,25.89,25.83,25.87,8100.0,16.0367,16.0367,15.9995,16.0243,8100.0
2008-07-23 14:15:00,25.88,25.91,25.88,25.9,6600.0,16.0305,16.049,16.0305,16.0429,6600.0
2008-07-23 14:20:00,25.91,25.98,25.91,25.97,4800.0,16.049,16.0924,16.049,16.0862,4800.0
2008-07-23 14:25:00,25.98,26.0,25.96,25.99,9800.0,16.0924,16.1048,16.08,16.0986,9800.0
2008-07-23 14:30:00,26.0,26.06,25.97,26.02,22500.0,16.1048,16.142,16.0862,16.1172,22500.0
2008-07-23 14:35:00,26.0,26.01,25.88,25.89,11900.0,16.1048,16.111,16.0305,16.0367,11900.0
2008-07-23 14:40:00,25.88,25.94,25.86,25.94,8500.0,16.0305,16.0676,16.0181,16.0676,8500.0
2008-07-23 14:45:00,25.95,25.95,25.86,25.86,11800.0,16.0738,16.0738,16.0181,16.0181,11800.0
2008-07-23 14:50:00,25.86,25.94,25.84,25.91,7100.0,16.0181,16.0676,16.0057,16.049,7100.0
2008-07-23 14:55:00,25.92,25.92,25.88,25.89,4700.0,16.0552,16.0552,16.0305,16.0367,4700.0
2008-07-23 15:00:00,25.88,25.91,25.85,25.86,6800.0,16.0305,16.049,16.0119,16.0181,6800.0
2008-07-23 15:05:00,25.86,25.92,25.86,25.9,6400.0,16.0181,16.0552,16.0181,16.0429,6400.0
2008-07-23 15:10:00,25.9,25.99,25.9,25.96,15300.0,16.0429,16.0986,16.0429,16.08,15300.0
2008-07-23 15:15:00,25.97,25.98,25.91,25.94,11900.0,16.0862,16.0924,16.049,16.0676,11900.0
2008-07-23 15:20:00,25.93,26.05,25.93,26.02,8900.0,16.0614,16.1358,16.0614,16.1172,8900.0
2008-07-23 15:25:00,26.03,26.05,25.98,26.0,11100.0,16.1234,16.1358,16.0924,16.1048,11100.0
2008-07-23 15:30:00,26.0,26.04,25.98,26.02,11100.0,16.1048,16.1296,16.0924,16.1172,11100.0
2008-07-23 15:35:00,26.03,26.03,25.92,25.94,16500.0,16.1234,16.1234,16.0552,16.0676,16500.0
2008-07-23 15:40:00,25.92,26.0,25.92,25.97,15700.0,16.0552,16.1048,16.0552,16.0862,15700.0
2008-07-23 15:45:00,25.98,26.03,25.96,26.03,7700.0,16.0924,16.1234,16.08,16.1234,7700.0
2008-07-23 15:50:00,26.04,26.05,26.0,26.01,11400.0,16.1296,16.1358,16.1048,16.111,11400.0
2008-07-23 15:55:00,26.0,26.0,25.93,25.94,29500.0,16.1048,16.1048,16.0614,16.0676,29500.0
2008-07-24 09:30:00,25.98,26.08,25.84,25.94,4500.0,16.0924,16.1543,16.0057,16.0676,4500.0
2008-07-24 09:35:00,25.91,25.91,25.55,25.55,9700.0,16.049,16.049,15.8261,15.8261,9700.0
2008-07-24 09:40:00,25.56,25.81,25.56,25.81,7800.0,15.8323,15.9871,15.8323,15.9871,7800.0
2008-07-24 09:45:00,25.9,26.0,25.9,25.97,9600.0,16.0429,16.1048,16.0429,16.0862,9600.0
2008-07-24 09:50:00,25.93,25.95,25.85,25.94,11000.0,16.0614,16.0738,16.0119,16.0676,11000.0
2008-07-24 09:55:00,25.93,26.07,25.93,26.04,7900.0,16.0614,16.1482,16.0614,16.1296,7900.0
2008-07-24 10:00:00,26.04,26.04,25.8,25.81,11800.0,16.1296,16.1296,15.9809,15.9871,11800.0
2008-07-24 10:05:00,25.83,25.85,25.71,25.77,13700.0,15.9995,16.0119,15.9252,15.9623,13700.0
2008-07-24 10:10:00,25.74,25.79,25.72,25.76,3800.0,15.9437,15.9747,15.9314,15.9561,3800.0
2008-07-24 10:15:00,25.75,25.87,25.75,25.83,11300.0,15.9499,16.0243,15.9499,15.9995,11300.0
2008-07-24 10:20:00,25.83,25.83,25.78,25.79,8100.0,15.9995,15.9995,15.9685,15.9747,8100.0
2008-07-24 10:25:00,25.79,25.79,25.75,25.77,3200.0,15.9747,15.9747,15.9499,15.9623,3200.0
2008-07-24 10:30:00,25.76,25.77,25.75,25.76,9300.0,15.9561,15.9623,15.9499,15.9561,9300.0
2008-07-24 10:35:00,25.75,25.78,25.74,25.76,5500.0,15.9499,15.9685,15.9437,15.9561,5500.0
2008-07-24 10:40:00,25.75,25.77,25.74,25.74,8500.0,15.9499,15.9623,15.9437,15.9437,8500.0
2008-07-24 10:45:00,25.74,25.79,25.74,25.76,12000.0,15.9437,15.9747,15.9437,15.9561,12000.0
2008-07-24 10:50:00,25.77,25.79,25.73,25.75,13200.0,15.9623,15.9747,15.9376,15.9499,13200.0
2008-07-24 10:55:00,25.73,25.78,25.73,25.76,16100.0,15.9376,15.9685,15.9376,15.9561,16100.0
2008-07-24 11:00:00,25.75,25.82,25.73,25.77,10300.0,15.9499,15.9933,15.9376,15.9623,10300.0
2008-07-24 11:05:00,25.79,25.83,25.75,25.75,10700.0,15.9747,15.9995,15.9499,15.9499,10700.0
2008-07-24 11:10:00,25.75,25.81,25.69,25.73,8700.0,15.9499,15.9871,15.9128,15.9376,8700.0
2008-07-24 11:15:00,25.73,25.8,25.72,25.79,4000.0,15.9376,15.9809,15.9314,15.9747,4000.0
2008-07-24 11:20:00,25.83,25.83,25.77,25.79,2800.0,15.9995,15.9995,15.9623,15.9747,2800.0
2008-07-24 11:25:00,25.81,25.81,25.72,25.72,5600.0,15.9871,15.9871,15.9314,15.9314,5600.0
2008-07-24 11:30:00,25.72,25.73,25.69,25.71,3400.0,15.9314,15.9376,15.9128,15.9252,3400.0
2008-07-24 11:35:00,25.7,25.85,25.7,25.84,2900.0,15.919,16.0119,15.919,16.0057,2900.0
2008-07-24 11:40:00,25.83,25.86,25.82,25.82,4500.0,15.9995,16.0181,15.9933,15.9933,4500.0
2008-07-24 11:45:00,25.85,25.85,25.82,25.82,2700.0,16.0119,16.0119,15.9933,15.9933,2700.0
2008-07-24 11:50:00,25.84,25.87,25.83,25.85,4900.0,16.0057,16.0243,15.9995,16.0119,4900.0
2008-07-24 11:55:00,25.87,25.87,25.82,25.87,4900.0,16.0243,16.0243,15.9933,16.0243,4900.0
2008-07-24 12:00:00,25.85,25.92,25.85,25.9,4800.0,16.0119,16.0552,16.0119,16.0429,4800.0
2008-07-24 12:05:00,25.91,25.91,25.86,25.88,3500.0,16.049,16.049,16.0181,16.0305,3500.0
2008-07-24 12:10:00,25.89,25.9,25.86,25.86,5300.0,16.0367,16.0429,16.0181,16.0181,5300.0
2008-07-24 12:15:00,25.88,25.91,25.87,25.9,4600.0,16.0305,16.049,16.0243,16.0429,4600.0
2008-07-24 12:20:00,25.89,25.91,25.88,25.91,1800.0,16.0367,16.049,16.0305,16.049,1800.0
2008-07-24 12:25:00,25.88,25.88,25.83,25.84,4400.0,16.0305,16.0305,15.9995,16.0057,4400.0
2008-07-24 12:30:00,25.84,25.86,25.83,25.84,3400.0,16.0057,16.0181,15.9995,16.0057,3400.0
2008-07-24 12:35:00,25.85,25.87,25.77,25.77,6000.0,16.0119,16.0243,15.9623,15.9623,6000.0
2008-07-24 12:40:00,25.77,25.81,25.77,25.81,2800.0,15.9623,15.9871,15.9623,15.9871,2800.0
2008-07-24 12:45:00,25.81,25.88,25.81,25.86,3600.0,15.9871,16.0305,15.9871,16.0181,3600.0
2008-07-24 12:50:00,25.88,25.88,25.78,25.8,6200.0,16.0305,16.0305,15.9685,15.9809,6200.0
2008-07-24 12:55:00,25.78,25.82,25.78,25.8,2600.0,15.9685,15.9933,15.9685,15.9809,2600.0
2008-07-24 13:00:00,25.8,25.8,25.66,25.68,6200.0,15.9809,15.9809,15.8942,15.9066,6200.0
2008-07-24 13:05:00,25.66,25.69,25.64,25.64,3700.0,15.8942,15.9128,15.8818,15.8818,3700.0
2008-07-24 13:10:00,25.64,25.67,25.64,25.65,4800.0,15.8818,15.9004,15.8818,15.888,4800.0
2008-07-24 13:15:00,25.66,25.69,25.65,25.68,6200.0,15.8942,15.9128,15.888,15.9066,6200.0
2008-07-24 13:20:00,25.69,25.75,25.67,25.75,6300.0,15.9128,15.9499,15.9004,15.9499,6300.0
2008-07-24 13:25:00,25.75,25.78,25.74,25.74,8200.0,15.9499,15.9685,15.9437,15.9437,8200.0
2008-07-24 13:30:00,25.74,25.76,25.73,25.73,3200.0,15.9437,15.9561,15.9376,15.9376,3200.0
2008-07-24 13:35:00,25.73,25.78,25.73,25.78,7900.0,15.9376,15.9685,15.9376,15.9685,7900.0
2008-07-24 13:40:00,25.78,25.82,25.76,25.79,4100.0,15.9685,15.9933,15.9561,15.9747,4100.0
2008-07-24 13:45:00,25.79,25.79,25.78,25.78,3800.0,15.9747,15.9747,15.9685,15.9685,3800.0
2008-07-24 13:50:00,25.78,25.79,25.75,25.76,5000.0,15.9685,15.9747,15.9499,15.9561,5000.0
2008-07-24 13:55:00,25.76,25.78,25.74,25.75,4900.0,15.9561,15.9685,15.9437,15.9499,4900.0
2008-07-24 14:00:00,25.74,25.75,25.71,25.74,5100.0,15.9437,15.9499,15.9252,15.9437,5100.0
2008-07-24 14:05:00,25.72,25.75,25.7,25.7,4600.0,15.9314,15.9499,15.919,15.919,4600.0
2008-07-24 14:10:00,25.7,25.71,25.63,25.64,3500.0,15.919,15.9252,15.8756,15.8818,3500.0
2008-07-24 14:15:00,25.63,25.65,25.62,25.64,3300.0,15.8756,15.888,15.8694,15.8818,3300.0
2008-07-24 14:20:00,25.66,25.68,25.65,25.68,4500.0,15.8942,15.9066,15.888,15.9066,4500.0
2008-07-24 14:25:00,25.65,25.67,25.62,25.63,7300.0,15.888,15.9004,15.8694,15.8756,7300.0
2008-07-24 14:30:00,25.63,25.65,25.59,25.59,8000.0,15.8756,15.888,15.8508,15.8508,8000.0
2008-07-24 14:35:00,25.58,25.58,25.52,25.56,6700.0,15.8446,15.8446,15.8075,15.8323,6700.0
2008-07-24 14:40:00,25.56,25.59,25.55,25.55,5600.0,15.8323,15.8508,15.8261,15.8261,5600.0
2008-07-24 14:45:00,25.57,25.64,25.56,25.61,6200.0,15.8384,15.8818,15.8323,15.8632,6200.0
2008-07-24 14:50:00,25.63,25.63,25.48,25.51,9100.0,15.8756,15.8756,15.7827,15.8013,9100.0
2008-07-24 14:55:00,25.51,25.62,25.5,25.62,8000.0,15.8013,15.8694,15.7951,15.8694,8000.0
2008-07-24 15:00:00,25.61,25.66,25.59,25.66,8200.0,15.8632,15.8942,15.8508,15.8942,8200.0
2008-07-24 15:05:00,25.67,25.72,25.66,25.69,11000.0,15.9004,15.9314,15.8942,15.9128,11000.0
2008-07-24 15:10:00,25.7,25.71,25.66,25.66,8500.0,15.919,15.9252,15.8942,15.8942,8500.0
2008-07-24 15:15:00,25.67,25.67,25.57,25.63,7100.0,15.9004,15.9004,15.8384,15.8756,7100.0
2008-07-24 15:20:00,25.62,25.63,25.52,25.52,12800.0,15.8694,15.8756,15.8075,15.8075,12800.0
2008-07-24 15:25:00,25.51,25.51,25.48,25.5,12400.0,15.8013,15.8013,15.7827,15.7951,12400.0
2008-07-24 15:30:00,25.5,25.5,25.42,25.42,10700.0,15.7951,15.7951,15.7455,15.7455,10700.0
2008-07-24 15:35:00,25.42,25.44,25.39,25.44,21000.0,15.7455,15.7579,15.7269,15.7579,21000.0
2008-07-24 15:40:00,25.43,25.43,25.35,25.37,14800.0,15.7517,15.7517,15.7022,15.7146,14800.0
2008-07-24 15:45:00,25.39,25.5,25.37,25.46,13600.0,15.7269,15.7951,15.7146,15.7703,13600.0
2008-07-24 15:50:00,25.46,25.46,25.4,25.43,16000.0,15.7703,15.7703,15.7331,15.7517,16000.0
2008-07-24 15:55:00,25.41,25.43,25.35,25.37,26600.0,15.7393,15.7517,15.7022,15.7146,26600.0
2008-07-25 09:30:00,25.55,25.75,25.44,25.5,9900.0,15.8261,15.9499,15.7579,15.7951,9900.0
2008-07-25 09:35:00,25.45,25.47,25.38,25.39,6300.0,15.7641,15.7765,15.7208,15.7269,6300.0
2008-07-25 09:40:00,25.41,25.41,25.04,25.13,7900.0,15.7393,15.7393,15.5102,15.5659,7900.0
2008-07-25 09:45:00,25.13,25.26,25.13,25.25,2100.0,15.5659,15.6464,15.5659,15.6402,2100.0
2008-07-25 09:50:00,25.27,25.37,25.27,25.3,5600.0,15.6526,15.7146,15.6526,15.6712,5600.0
2008-07-25 09:55:00,25.3,25.65,25.3,25.59,9700.0,15.6712,15.888,15.6712,15.8508,9700.0
2008-07-25 10:00:00,25.63,25.76,25.59,25.7,9300.0,15.8756,15.9561,15.8508,15.919,9300.0
2008-07-25 10:05:00,25.72,25.79,25.61,25.61,6300.0,15.9314,15.9747,15.8632,15.8632,6300.0
2008-07-25 10:10:00,25.6,25.65,25.56,25.65,5900.0,15.857,15.888,15.8323,15.888,5900.0
2008-07-25 10:15:00,25.62,25.67,25.45,25.47,9200.0,15.8694,15.9004,15.7641,15.7765,9200.0
2008-07-25 10:20:00,25.45,25.49,25.38,25.38,6200.0,15.7641,15.7889,15.7208,15.7208,6200.0
2008-07-25 10:25:00,25.39,25.43,25.34,25.39,8500.0,15.7269,15.7517,15.696,15.7269,8500.0
2008-07-25 10:30:00,25.35,25.4,25.3,25.38,7200.0,15.7022,15.7331,15.6712,15.7208,7200.0
2008-07-25 10:35:00,25.38,25.44,25.3,25.38,10000.0,15.7208,15.7579,15.6712,15.7208,10000.0
2008-07-25 10:40:00,25.37,25.42,25.32,25.38,5900.0,15.7146,15.7455,15.6836,15.7208,5900.0
2008-07-25 10:45:00,25.39,25.47,25.39,25.42,3300.0,15.7269,15.7765,15.7269,15.7455,3300.0
2008-07-25 10:50:00,25.41,25.49,25.39,25.48,7200.0,15.7393,15.7889,15.7269,15.7827,7200.0
2008-07-25 10:55:00,25.49,25.55,25.45,25.55,7600.0,15.7889,15.8261,15.7641,15.8261,7600.0
2008-07-25 11:00:00,25.58,25.58,25.45,25.45,5300.0,15.8446,15.8446,15.7641,15.7641,5300.0
2008-07-25 11:05:00,25.43,25.44,25.41,25.43,2700.0,15.7517,15.7579,15.7393,15.7517,2700.0
2008-07-25 11:10:00,25.41,25.44,25.35,25.41,8400.0,15.7393,15.7579,15.7022,15.7393,8400.0
2008-07-25 11:15:00,25.44,25.44,25.37,25.38,6100.0,15.7579,15.7579,15.7146,15.7208,6100.0
2008-07-25 11:20:00,25.39,25.46,25.29,25.3,7300.0,15.7269,15.7703,15.665,15.6712,7300.0
2008-07-25 11:25:00,25.29,25.33,25.29,25.33,4100.0,15.665,15.6898,15.665,15.6898,4100.0
2008-07-25 11:30:00,25.34,25.43,25.33,25.34,4200.0,15.696,15.7517,15.6898,15.696,4200.0
2008-07-25 11:35:00,25.34,25.36,25.29,25.33,4700.0,15.696,15.7084,15.665,15.6898,4700.0
2008-07-25 11:40:00,25.36,25.43,25.34,25.41,4400.0,15.7084,15.7517,15.696,15.7393,4400.0
2008-07-25 11:45:00,25.41,25.42,25.39,25.39,2800.0,15.7393,15.7455,15.7269,15.7269,2800.0
2008-07-25 11:50:00,25.38,25.39,25.33,25.33,3400.0,15.7208,15.7269,15.6898,15.6898,3400.0
2008-07-25 11:55:00,25.32,25.35,25.32,25.32,3200.0,15.6836,15.7022,15.6836,15.6836,3200.0
2008-07-25 12:00:00,25.32,25.33,25.27,25.31,3500.0,15.6836,15.6898,15.6526,15.6774,3500.0
2008-07-25 12:05:00,25.31,25.34,25.28,25.32,3900.0,15.6774,15.696,15.6588,15.6836,3900.0
2008-07-25 12:10:00,25.31,25.33,25.29,25.31,2700.0,15.6774,15.6898,15.665,15.6774,2700.0
2008-07-25 12:15:00,25.3,25.38,25.25,25.27,12800.0,15.6712,15.7208,15.6402,15.6526,12800.0
2008-07-25 12:20:00,25.27,25.31,25.25,25.28,6400.0,15.6526,15.6774,15.6402,15.6588,6400.0
2008-07-25 12:25:00,25.28,25.38,25.28,25.35,4400.0,15.6588,15.7208,15.6588,15.7022,4400.0
2008-07-25 12:30:00,25.35,25.36,25.33,25.34,5300.0,15.7022,15.7084,15.6898,15.696,5300.0
2008-07-25 12:35:00,25.33,25.36,25.3,25.31,4300.0,15.6898,15.7084,15.6712,15.6774,4300.0
2008-07-25 12:40:00,25.3,25.42,25.3,25.39,4400.0,15.6712,15.7455,15.6712,15.7269,4400.0
2008-07-25 12:45:00,25.41,25.46,25.38,25.44,9600.0,15.7393,15.7703,15.7208,15.7579,9600.0
2008-07-25 12:50:00,25.46,25.49,25.42,25.42,5100.0,15.7703,15.7889,15.7455,15.7455,5100.0
2008-07-25 12:55:00,25.44,25.48,25.44,25.46,7100.0,15.7579,15.7827,15.7579,15.7703,7100.0
2008-07-25 13:00:00,25.48,25.58,25.47,25.57,8800.0,15.7827,15.8446,15.7765,15.8384,8800.0
2008-07-25 13:05:00,25.58,25.58,25.5,25.51,4000.0,15.8446,15.8446,15.7951,15.8013,4000.0
2008-07-25 13:10:00,25.5,25.51,25.38,25.38,9300.0,15.7951,15.8013,15.7208,15.7208,9300.0
2008-07-25 13:15:00,25.39,25.44,25.34,25.42,7600.0,15.7269,15.7579,15.696,15.7455,7600.0
2008-07-25 13:20:00,25.41,25.43,25.39,25.39,3600.0,15.7393,15.7517,15.7269,15.7269,3600.0
2008-07-25 13:25:00,25.38,25.41,25.3,25.33,4600.0,15.7208,15.7393,15.6712,15.6898,4600.0
2008-07-25 13:30:00,25.33,25.35,25.31,25.35,1700.0,15.6898,15.7022,15.6774,15.7022,1700.0
2008-07-25 13:35:00,25.32,25.4,25.32,25.34,23900.0,15.6836,15.7331,15.6836,15.696,23900.0
2008-07-25 13:40:00,25.34,25.39,25.27,25.27,22600.0,15.696,15.7269,15.6526,15.6526,22600.0
2008-07-25 13:45:00,25.26,25.33,25.25,25.32,7500.0,15.6464,15.6898,15.6402,15.6836,7500.0
2008-07-25 13:50:00,25.31,25.38,25.3,25.37,3800.0,15.6774,15.7208,15.6712,15.7146,3800.0
2008-07-25 13:55:00,25.36,25.36,25.27,25.27,11400.0,15.7084,15.7084,15.6526,15.6526,11400.0
2008-07-25 14:00:00,25.26,25.29,25.24,25.27,12400.0,15.6464,15.665,15.634,15.6526,12400.0
2008-07-25 14:05:00,25.26,25.29,25.26,25.26,8200.0,15.6464,15.665,15.6464,15.6464,8200.0
2008-07-25 14:10:00,25.29,25.29,25.22,25.22,9700.0,15.665,15.665,15.6216,15.6216,9700.0
2008-07-25 14:15:00,25.22,25.27,25.21,25.26,15700.0,15.6216,15.6526,15.6155,15.6464,15700.0
2008-07-25 14:20:00,25.26,25.27,25.22,25.25,5800.0,15.6464,15.6526,15.6216,15.6402,5800.0
2008-07-25 14:25:00,25.23,25.26,25.23,25.26,3800.0,15.6278,15.6464,15.6278,15.6464,3800.0
2008-07-25 14:30:00,25.25,25.27,25.24,25.24,8300.0,15.6402,15.6526,15.634,15.634,8300.0
2008-07-25 14:35:00,25.24,25.28,25.23,25.27,7700.0,15.634,15.6588,15.6278,15.6526,7700.0
2008-07-25 14:40:00,25.25,25.28,25.24,25.24,4300.0,15.6402,15.6588,15.634,15.634,4300.0
2008-07-25 14:45:00,25.26,25.3,25.25,25.3,4100.0,15.6464,15.6712,15.6402,15.6712,4100.0
2008-07-25 14:50:00,25.29,25.4,25.29,25.38,7600.0,15.665,15.7331,15.665,15.7208,7600.0
2008-07-25 14:55:00,25.38,25.39,25.37,25.39,3500.0,15.7208,15.7269,15.7146,15.7269,3500.0
2008-07-25 15:00:00,25.38,25.39,25.33,25.34,12800.0,15.7208,15.7269,15.6898,15.696,12800.0
2008-07-25 15:05:00,25.32,25.38,25.32,25.36,5100.0,15.6836,15.7208,15.6836,15.7084,5100.0
2008-07-25 15:10:00,25.37,25.37,25.26,25.27,4900.0,15.7146,15.7146,15.6464,15.6526,4900.0
2008-07-25 15:15:00,25.28,25.35,25.27,25.33,8100.0,15.6588,15.7022,15.6526,15.6898,8100.0
2008-07-25 15:20:00,25.32,25.35,25.29,25.32,10800.0,15.6836,15.7022,15.665,15.6836,10800.0
2008-07-25 15:25:00,25.31,25.32,25.28,25.29,7300.0,15.6774,15.6836,15.6588,15.665,7300.0
2008-07-25 15:30:00,25.29,25.29,25.22,25.22,10300.0,15.665,15.665,15.6216,15.6216,10300.0
2008-07-25 15:35:00,25.23,25.24,25.21,25.22,7400.0,15.6278,15.634,15.6155,15.6216,7400.0
2008-07-25 15:40:00,25.22,25.23,25.2,25.2,15200.0,15.6216,15.6278,15.6093,15.6093,15200.0
2008-07-25 15:45:00,25.21,25.27,25.2,25.26,13400.0,15.6155,15.6526,15.6093,15.6464,13400.0
2008-07-25 15:50:00,25.27,25.28,25.21,25.23,44800.0,15.6526,15.6588,15.6155,15.6278,44800.0
2008-07-25 15:55:00,25.23,25.26,25.18,25.2,31600.0,15.6278,15.6464,15.5969,15.6093,31600.0
2008-07-28 09:30:00,25.23,25.23,24.97,25.01,9100.0,15.6278,15.6278,15.4668,15.4916,9100.0
2008-07-28 09:35:00,25.01,25.18,25.0,25.13,9000.0,15.4916,15.5969,15.4854,15.5659,9000.0
2008-07-28 09:40:00,25.16,25.17,24.98,25.1,8700.0,15.5845,15.5907,15.473,15.5473,8700.0
2008-07-28 09:45:00,25.09,25.17,25.01,25.01,12600.0,15.5411,15.5907,15.4916,15.4916,12600.0
2008-07-28 09:50:00,25.04,25.15,25.01,25.06,9000.0,15.5102,15.5783,15.4916,15.5225,9000.0
2008-07-28 09:55:00,25.04,25.09,24.97,25.04,13700.0,15.5102,15.5411,15.4668,15.5102,13700.0
2008-07-28 10:00:00,25.04,25.08,24.95,25.08,10500.0,15.5102,15.5349,15.4544,15.5349,10500.0
2008-07-28 10:05:00,25.1,25.18,25.09,25.14,12600.0,15.5473,15.5969,15.5411,15.5721,12600.0
2008-07-28 10:10:00,25.18,25.18,25.09,25.09,5400.0,15.5969,15.5969,15.5411,15.5411,5400.0
2008-07-28 10:15:00,25.1,25.1,24.98,25.06,13300.0,15.5473,15.5473,15.473,15.5225,13300.0
2008-07-28 10:20:00,25.08,25.09,24.91,24.95,9400.0,15.5349,15.5411,15.4296,15.4544,9400.0
2008-07-28 10:25:00,24.92,24.96,24.9,24.95,5600.0,15.4358,15.4606,15.4234,15.4544,5600.0
2008-07-28 10:30:00,24.98,24.98,24.89,24.9,10100.0,15.473,15.473,15.4172,15.4234,10100.0
2008-07-28 10:35:00,24.9,24.98,24.9,24.96,6100.0,15.4234,15.473,15.4234,15.4606,6100.0
2008-07-28 10:40:00,24.97,24.98,24.91,24.93,5700.0,15.4668,15.473,15.4296,15.442,5700.0
2008-07-28 10:45:00,24.96,24.98,24.89,24.96,4600.0,15.4606,15.473,15.4172,15.4606,4600.0
2008-07-28 10:50:00,24.96,24.97,24.95,24.95,2500.0,15.4606,15.4668,15.4544,15.4544,2500.0
2008-07-28 10:55:00,24.95,24.95,24.86,24.86,5200.0,15.4544,15.4544,15.3987,15.3987,5200.0
2008-07-28 11:00:00,24.88,24.88,24.8,24.81,10000.0,15.411,15.411,15.3615,15.3677,10000.0
2008-07-28 11:05:00,24.81,24.81,24.78,24.81,4700.0,15.3677,15.3677,15.3491,15.3677,4700.0
2008-07-28 11:10:00,24.8,24.8,24.73,24.77,3400.0,15.3615,15.3615,15.3181,15.3429,3400.0
2008-07-28 11:15:00,24.77,24.81,24.74,24.8,5100.0,15.3429,15.3677,15.3243,15.3615,5100.0
2008-07-28 11:20:00,24.8,24.82,24.78,24.8,4200.0,15.3615,15.3739,15.3491,15.3615,4200.0
2008-07-28 11:25:00,24.79,24.81,24.76,24.8,4000.0,15.3553,15.3677,15.3367,15.3615,4000.0
2008-07-28 11:30:00,24.81,24.83,24.72,24.72,4000.0,15.3677,15.3801,15.3119,15.3119,4000.0
2008-07-28 11:35:00,24.73,24.75,24.73,24.73,2100.0,15.3181,15.3305,15.3181,15.3181,2100.0
2008-07-28 11:40:00,24.75,24.8,24.73,24.8,4900.0,15.3305,15.3615,15.3181,15.3615,4900.0
2008-07-28 11:45:00,24.8,24.85,24.8,24.84,1700.0,15.3615,15.3925,15.3615,15.3863,1700.0
2008-07-28 11:50:00,24.84,24.94,24.84,24.93,4100.0,15.3863,15.4482,15.3863,15.442,4100.0
2008-07-28 11:55:00,24.94,25.0,24.94,24.96,5400.0,15.4482,15.4854,15.4482,15.4606,5400.0
2008-07-28 12:00:00,24.99,25.12,24.99,25.12,9700.0,15.4792,15.5597,15.4792,15.5597,9700.0
2008-07-28 12:05:00,25.13,25.22,25.1,25.15,16100.0,15.5659,15.6216,15.5473,15.5783,16100.0
2008-07-28 12:10:00,25.13,25.18,25.1,25.1,10500.0,15.5659,15.5969,15.5473,15.5473,10500.0
2008-07-28 12:15:00,25.1,25.21,25.07,25.19,8200.0,15.5473,15.6155,15.5287,15.6031,8200.0
2008-07-28 12:20:00,25.18,25.22,25.14,25.15,10000.0,15.5969,15.6216,15.5721,15.5783,10000.0
2008-07-28 12:25:00,25.14,25.15,25.1,25.12,2700.0,15.5721,15.5783,15.5473,15.5597,2700.0
2008-07-28 12:30:00,25.11,25.17,25.11,25.16,6000.0,15.5535,15.5907,15.5535,15.5845,6000.0
2008-07-28 12:35:00,25.14,25.14,25.09,25.14,5700.0,15.5721,15.5721,15.5411,15.5721,5700.0
2008-07-28 12:40:00,25.13,25.14,24.99,24.99,5000.0,15.5659,15.5721,15.4792,15.4792,5000.0
2008-07-28 12:45:00,24.99,25.08,24.99,25.06,7100.0,15.4792,15.5349,15.4792,15.5225,7100.0
2008-07-28 12:50:00,25.06,25.08,24.99,25.03,4400.0,15.5225,15.5349,15.4792,15.504,4400.0
2008-07-28 12:55:00,25.03,25.04,24.98,24.99,8500.0,15.504,15.5102,15.473,15.4792,8500.0
2008-07-28 13:00:00,25.02,25.08,24.97,25.05,8700.0,15.4978,15.5349,15.4668,15.5163,8700.0
2008-07-28 13:05:00,25.05,25.09,25.04,25.09,5900.0,15.5163,15.5411,15.5102,15.5411,5900.0
2008-07-28 13:10:00,25.08,25.1,25.05,25.07,3000.0,15.5349,15.5473,15.5163,15.5287,3000.0
2008-07-28 13:15:00,25.07,25.08,25.01,25.04,7400.0,15.5287,15.5349,15.4916,15.5102,7400.0
2008-07-28 13:20:00,25.05,25.06,25.02,25.03,2500.0,15.5163,15.5225,15.4978,15.504,2500.0
2008-07-28 13:25:00,25.02,25.04,25.0,25.01,2100.0,15.4978,15.5102,15.4854,15.4916,2100.0
2008-07-28 13:30:00,25.0,25.0,24.97,24.97,2600.0,15.4854,15.4854,15.4668,15.4668,2600.0
2008-07-28 13:35:00,24.97,24.97,24.92,24.93,3000.0,15.4668,15.4668,15.4358,15.442,3000.0
2008-07-28 13:40:00,24.92,24.96,24.92,24.94,2600.0,15.4358,15.4606,15.4358,15.4482,2600.0
2008-07-28 13:45:00,24.95,24.97,24.9,24.91,5100.0,15.4544,15.4668,15.4234,15.4296,5100.0
2008-07-28 13:50:00,24.89,24.95,24.89,24.94,1800.0,15.4172,15.4544,15.4172,15.4482,1800.0
2008-07-28 13:55:00,24.93,24.95,24.82,24.82,7200.0,15.442,15.4544,15.3739,15.3739,7200.0
2008-07-28 14:00:00,24.83,24.93,24.83,24.91,11900.0,15.3801,15.442,15.3801,15.4296,11900.0
2008-07-28 14:05:00,24.91,24.93,24.85,24.85,7400.0,15.4296,15.442,15.3925,15.3925,7400.0
2008-07-28 14:10:00,24.84,24.89,24.84,24.86,4200.0,15.3863,15.4172,15.3863,15.3987,4200.0
2008-07-28 14:15:00,24.85,24.85,24.76,24.82,5000.0,15.3925,15.3925,15.3367,15.3739,5000.0
2008-07-28 14:20:00,24.83,24.89,24.81,24.87,2200.0,15.3801,15.4172,15.3677,15.4049,2200.0
2008-07-28 14:25:00,24.87,24.87,24.83,24.83,4000.0,15.4049,15.4049,15.3801,15.3801,4000.0
2008-07-28 14:30:00,24.84,24.93,24.83,24.87,8300.0,15.3863,15.442,15.3801,15.4049,8300.0
2008-07-28 14:35:00,24.87,24.95,24.87,24.93,4600.0,15.4049,15.4544,15.4049,15.442,4600.0
2008-07-28 14:40:00,24.93,24.97,24.81,24.81,46300.0,15.442,15.4668,15.3677,15.3677,46300.0
2008-07-28 14:45:00,24.81,24.82,24.77,24.79,4800.0,15.3677,15.3739,15.3429,15.3553,4800.0
2008-07-28 14:50:00,24.78,24.8,24.77,24.8,5100.0,15.3491,15.3615,15.3429,15.3615,5100.0
2008-07-28 14:55:00,24.81,24.81,24.71,24.73,6800.0,15.3677,15.3677,15.3057,15.3181,6800.0
2008-07-28 15:00:00,24.72,24.79,24.7,24.79,6400.0,15.3119,15.3553,15.2996,15.3553,6400.0
2008-07-28 15:05:00,24.78,24.79,24.69,24.77,7100.0,15.3491,15.3553,15.2934,15.3429,7100.0
2008-07-28 15:10:00,24.79,24.84,24.76,24.82,10900.0,15.3553,15.3863,15.3367,15.3739,10900.0
2008-07-28 15:15:00,24.83,24.86,24.76,24.76,8700.0,15.3801,15.3987,15.3367,15.3367,8700.0
2008-07-28 15:20:00,24.76,24.84,24.76,24.84,13700.0,15.3367,15.3863,15.3367,15.3863,13700.0
2008-07-28 15:25:00,24.84,24.86,24.81,24.86,8200.0,15.3863,15.3987,15.3677,15.3987,8200.0
2008-07-28 15:30:00,24.86,24.89,24.82,24.89,18700.0,15.3987,15.4172,15.3739,15.4172,18700.0
2008-07-28 15:35:00,24.86,24.87,24.78,24.81,12400.0,15.3987,15.4049,15.3491,15.3677,12400.0
2008-07-28 15:40:00,24.78,24.83,24.74,24.81,10800.0,15.3491,15.3801,15.3243,15.3677,10800.0
2008-07-28 15:45:00,24.81,24.84,24.73,24.73,16100.0,15.3677,15.3863,15.3181,15.3181,16100.0
2008-07-28 15:50:00,24.75,24.82,24.75,24.8,19100.0,15.3305,15.3739,15.3305,15.3615,19100.0
2008-07-28 15:55:00,24.8,24.81,24.78,24.81,25200.0,15.3615,15.3677,15.3491,15.3677,25200.0
2008-07-29 09:30:00,24.76,25.04,24.7,25.03,9300.0,15.3367,15.5102,15.2996,15.504,9300.0
2008-07-29 09:35:00,25.05,25.1,25.04,25.06,9300.0,15.5163,15.5473,15.5102,15.5225,9300.0
2008-07-29 09:40:00,25.05,25.05,24.9,25.0,13600.0,15.5163,15.5163,15.4234,15.4854,13600.0
2008-07-29 09:45:00,25.0,25.06,24.86,25.0,16700.0,15.4854,15.5225,15.3987,15.4854,16700.0
2008-07-29 09:50:00,24.98,25.17,24.93,25.17,7900.0,15.473,15.5907,15.442,15.5907,7900.0
2008-07-29 09:55:00,25.15,25.17,25.06,25.06,10200.0,15.5783,15.5907,15.5225,15.5225,10200.0
2008-07-29 10:00:00,25.07,25.12,25.02,25.06,7200.0,15.5287,15.5597,15.4978,15.5225,7200.0
2008-07-29 10:05:00,25.07,25.24,25.05,25.22,7600.0,15.5287,15.634,15.5163,15.6216,7600.0
2008-07-29 10:10:00,25.24,25.24,25.11,25.11,6700.0,15.634,15.634,15.5535,15.5535,6700.0
2008-07-29 10:15:00,25.12,25.18,25.12,25.15,4800.0,15.5597,15.5969,15.5597,15.5783,4800.0
2008-07-29 10:20:00,25.15,25.15,25.01,25.02,5400.0,15.5783,15.5783,15.4916,15.4978,5400.0
2008-07-29 10:25:00,25.03,25.03,24.98,25.0,5700.0,15.504,15.504,15.473,15.4854,5700.0
2008-07-29 10:30:00,25.0,25.1,24.95,25.03,33500.0,15.4854,15.5473,15.4544,15.504,33500.0
2008-07-29 10:35:00,25.03,25.08,25.0,25.0,2600.0,15.504,15.5349,15.4854,15.4854,2600.0
2008-07-29 10:40:00,25.02,25.08,25.0,25.0,6600.0,15.4978,15.5349,15.4854,15.4854,6600.0
2008-07-29 10:45:00,25.02,25.04,24.98,24.98,6000.0,15.4978,15.5102,15.473,15.473,6000.0
2008-07-29 10:50:00,24.98,24.99,24.93,24.95,6600.0,15.473,15.4792,15.442,15.4544,6600.0
2008-07-29 10:55:00,24.94,25.0,24.94,24.99,3100.0,15.4482,15.4854,15.4482,15.4792,3100.0
2008-07-29 11:00:00,25.0,25.03,24.99,25.0,4000.0,15.4854,15.504,15.4792,15.4854,4000.0
2008-07-29 11:05:00,25.0,25.0,24.98,25.0,2300.0,15.4854,15.4854,15.473,15.4854,2300.0
2008-07-29 11:10:00,24.97,24.97,24.91,24.93,3900.0,15.4668,15.4668,15.4296,15.442,3900.0
2008-07-29 11:15:00,24.93,24.97,24.92,24.94,5100.0,15.442,15.4668,15.4358,15.4482,5100.0
2008-07-29 11:20:00,24.95,24.96,24.94,24.94,2600.0,15.4544,15.4606,15.4482,15.4482,2600.0
2008-07-29 11:25:00,24.97,25.0,24.95,25.0,3200.0,15.4668,15.4854,15.4544,15.4854,3200.0
2008-07-29 11:30:00,24.99,25.04,24.99,25.0,2500.0,15.4792,15.5102,15.4792,15.4854,2500.0
2008-07-29 11:35:00,25.01,25.04,25.01,25.02,2300.0,15.4916,15.5102,15.4916,15.4978,2300.0
2008-07-29 11:40:00,25.02,25.11,25.02,25.11,2100.0,15.4978,15.5535,15.4978,15.5535,2100.0
2008-07-29 11:45:00,25.13,25.18,25.13,25.16,2300.0,15.5659,15.5969,15.5659,15.5845,2300.0
2008-07-29 11:50:00,25.16,25.16,25.08,25.11,3100.0,15.5845,15.5845,15.5349,15.5535,3100.0
2008-07-29 11:55:00,25.08,25.11,25.07,25.11,4400.0,15.5349,15.5535,15.5287,15.5535,4400.0
2008-07-29 12:00:00,25.08,25.14,25.08,25.14,3700.0,15.5349,15.5721,15.5349,15.5721,3700.0
2008-07-29 12:05:00,25.14,25.14,25.09,25.13,3500.0,15.5721,15.5721,15.5411,15.5659,3500.0
2008-07-29 12:10:00,25.11,25.13,25.1,25.1,2000.0,15.5535,15.5659,15.5473,15.5473,2000.0
2008-07-29 12:15:00,25.12,25.12,25.09,25.1,5100.0,15.5597,15.5597,15.5411,15.5473,5100.0
2008-07-29 12:20:00,25.08,25.13,25.07,25.13,5800.0,15.5349,15.5659,15.5287,15.5659,5800.0
2008-07-29 12:25:00,25.13,25.15,25.13,25.14,3400.0,15.5659,15.5783,15.5659,15.5721,3400.0
2008-07-29 12:30:00,25.15,25.18,25.15,25.18,2700.0,15.5783,15.5969,15.5783,15.5969,2700.0
2008-07-29 12:35:00,25.16,25.2,25.13,25.13,3100.0,15.5845,15.6093,15.5659,15.5659,3100.0
2008-07-29 12:40:00,25.14,25.14,25.04,25.05,8100.0,15.5721,15.5721,15.5102,15.5163,8100.0
2008-07-29 12:45:00,25.05,25.06,25.03,25.06,5300.0,15.5163,15.5225,15.504,15.5225,5300.0
2008-07-29 12:50:00,25.04,25.09,25.02,25.09,5200.0,15.5102,15.5411,15.4978,15.5411,5200.0
2008-07-29 12:55:00,25.07,25.13,25.05,25.13,4500.0,15.5287,15.5659,15.5163,15.5659,4500.0
2008-07-29 13:00:00,25.13,25.14,25.1,25.13,2900.0,15.5659,15.5721,15.5473,15.5659,2900.0
2008-07-29 13:05:00,25.13,25.13,25.07,25.1,6500.0,15.5659,15.5659,15.5287,15.5473,6500.0
2008-07-29 13:10:00,25.09,25.13,25.09,25.11,6200.0,15.5411,15.5659,15.5411,15.5535,6200.0
2008-07-29 13:15:00,25.11,25.14,25.1,25.14,5200.0,15.5535,15.5721,15.5473,15.5721,5200.0
2008-07-29 13:20:00,25.16,25.17,25.11,25.16,4800.0,15.5845,15.5907,15.5535,15.5845,4800.0
2008-07-29 13:25:00,25.14,25.19,25.13,25.18,7100.0,15.5721,15.6031,15.5659,15.5969,7100.0
2008-07-29 13:30:00,25.18,25.2,25.15,25.18,4900.0,15.5969,15.6093,15.5783,15.5969,4900.0
2008-07-29 13:35:00,25.19,25.2,25.15,25.16,6600.0,15.6031,15.6093,15.5783,15.5845,6600.0
2008-07-29 13:40:00,25.17,25.18,25.16,25.18,4700.0,15.5907,15.5969,15.5845,15.5969,4700.0
2008-07-29 13:45:00,25.17,25.19,25.16,25.19,2800.0,15.5907,15.6031,15.5845,15.6031,2800.0
2008-07-29 13:50:00,25.19,25.2,25.18,25.19,1600.0,15.6031,15.6093,15.5969,15.6031,1600.0
2008-07-29 13:55:00,25.21,25.25,25.21,25.25,4800.0,15.6155,15.6402,15.6155,15.6402,4800.0
2008-07-29 14:00:00,25.24,25.25,25.16,25.2,12400.0,15.634,15.6402,15.5845,15.6093,12400.0
2008-07-29 14:05:00,25.23,25.23,25.07,25.13,13100.0,15.6278,15.6278,15.5287,15.5659,13100.0
2008-07-29 14:10:00,25.13,25.16,25.09,25.12,5400.0,15.5659,15.5845,15.5411,15.5597,5400.0
2008-07-29 14:15:00,25.11,25.17,25.11,25.15,9500.0,15.5535,15.5907,15.5535,15.5783,9500.0
2008-07-29 14:20:00,25.16,25.18,25.14,25.17,5400.0,15.5845,15.5969,15.5721,15.5907,5400.0
2008-07-29 14:25:00,25.15,25.19,25.15,25.18,8100.0,15.5783,15.6031,15.5783,15.5969,8100.0
2008-07-29 14:30:00,25.18,25.21,25.18,25.19,2600.0,15.5969,15.6155,15.5969,15.6031,2600.0
2008-07-29 14:35:00,25.19,25.2,25.09,25.1,9900.0,15.6031,15.6093,15.5411,15.5473,9900.0
2008-07-29 14:40:00,25.08,25.1,24.9,24.93,29500.0,15.5349,15.5473,15.4234,15.442,29500.0
2008-07-29 14:45:00,24.92,24.97,24.9,24.97,12200.0,15.4358,15.4668,15.4234,15.4668,12200.0
2008-07-29 14:50:00,24.95,24.98,24.95,24.98,13900.0,15.4544,15.473,15.4544,15.473,13900.0
2008-07-29 14:55:00,24.98,25.0,24.97,24.99,12400.0,15.473,15.4854,15.4668,15.4792,12400.0
2008-07-29 15:00:00,25.0,25.01,24.99,25.0,15100.0,15.4854,15.4916,15.4792,15.4854,15100.0
2008-07-29 15:05:00,25.0,25.02,24.99,25.01,56400.0,15.4854,15.4978,15.4792,15.4916,56400.0
2008-07-29 15:10:00,25.0,25.03,25.0,25.03,33600.0,15.4854,15.504,15.4854,15.504,33600.0
2008-07-29 15:15:00,25.02,25.09,25.02,25.08,17300.0,15.4978,15.5411,15.4978,15.5349,17300.0
2008-07-29 15:20:00,25.08,25.15,25.07,25.13,18700.0,15.5349,15.5783,15.5287,15.5659,18700.0
2008-07-29 15:25:00,25.14,25.17,25.13,25.15,12100.0,15.5721,15.5907,15.5659,15.5783,12100.0
2008-07-29 15:30:00,25.15,25.2,25.14,25.2,23300.0,15.5783,15.6093,15.5721,15.6093,23300.0
2008-07-29 15:35:00,25.19,25.24,25.19,25.22,12500.0,15.6031,15.634,15.6031,15.6216,12500.0
2008-07-29 15:40:00,25.23,25.48,25.23,25.37,46100.0,15.6278,15.7827,15.6278,15.7146,46100.0
2008-07-29 15:45:00,25.35,25.36,25.28,25.31,20200.0,15.7022,15.7084,15.6588,15.6774,20200.0
2008-07-29 15:50:00,25.3,25.38,25.24,25.38,21800.0,15.6712,15.7208,15.634,15.7208,21800.0
2008-07-29 15:55:00,25.38,25.42,25.15,25.31,89600.0,15.7208,15.7455,15.5783,15.6774,89600.0
2008-07-30 09:30:00,24.4,25.53,24.4,25.36,23600.0,15.1137,15.8137,15.1137,15.7084,23600.0
2008-07-30 09:35:00,25.39,25.85,25.39,25.71,28900.0,15.7269,16.0119,15.7269,15.9252,28900.0
2008-07-30 09:40:00,25.7,25.73,25.51,25.7,32500.0,15.919,15.9376,15.8013,15.919,32500.0
2008-07-30 09:45:00,25.68,25.79,25.56,25.6,31800.0,15.9066,15.9747,15.8323,15.857,31800.0
2008-07-30 09:50:00,25.6,25.64,25.43,25.45,26000.0,15.857,15.8818,15.7517,15.7641,26000.0
2008-07-30 09:55:00,25.45,25.46,25.23,25.25,25000.0,15.7641,15.7703,15.6278,15.6402,25000.0
2008-07-30 10:00:00,25.26,25.3,25.25,25.27,24400.0,15.6464,15.6712,15.6402,15.6526,24400.0
2008-07-30 10:05:00,25.29,25.31,25.27,25.28,12500.0,15.665,15.6774,15.6526,15.6588,12500.0
2008-07-30 10:10:00,25.28,25.31,25.27,25.27,14000.0,15.6588,15.6774,15.6526,15.6526,14000.0
2008-07-30 10:15:00,25.29,25.31,25.25,25.26,19500.0,15.665,15.6774,15.6402,15.6464,19500.0
2008-07-30 10:20:00,25.25,25.26,25.25,25.26,18100.0,15.6402,15.6464,15.6402,15.6464,18100.0
2008-07-30 10:25:00,25.26,25.26,25.16,25.16,16000.0,15.6464,15.6464,15.5845,15.5845,16000.0
2008-07-30 10:30:00,25.17,25.27,25.15,25.21,19700.0,15.5907,15.6526,15.5783,15.6155,19700.0
2008-07-30 10:35:00,25.19,25.22,25.04,25.11,24400.0,15.6031,15.6216,15.5102,15.5535,24400.0
2008-07-30 10:40:00,25.09,25.16,25.03,25.13,15400.0,15.5411,15.5845,15.504,15.5659,15400.0
2008-07-30 10:45:00,25.15,25.31,25.13,25.22,11400.0,15.5783,15.6774,15.5659,15.6216,11400.0
2008-07-30 10:50:00,25.2,25.26,25.14,25.23,15000.0,15.6093,15.6464,15.5721,15.6278,15000.0
2008-07-30 10:55:00,25.21,25.24,25.17,25.23,9800.0,15.6155,15.634,15.5907,15.6278,9800.0
2008-07-30 11:00:00,25.22,25.24,25.15,25.22,13200.0,15.6216,15.634,15.5783,15.6216,13200.0
2008-07-30 11:05:00,25.22,25.25,25.16,25.17,10100.0,15.6216,15.6402,15.5845,15.5907,10100.0
2008-07-30 11:10:00,25.17,25.2,25.16,25.19,6300.0,15.5907,15.6093,15.5845,15.6031,6300.0
2008-07-30 11:15:00,25.18,25.21,25.16,25.17,12800.0,15.5969,15.6155,15.5845,15.5907,12800.0
2008-07-30 11:20:00,25.16,25.19,25.04,25.04,13900.0,15.5845,15.6031,15.5102,15.5102,13900.0
2008-07-30 11:25:00,25.05,25.08,25.04,25.07,8500.0,15.5163,15.5349,15.5102,15.5287,8500.0
2008-07-30 11:30:00,25.05,25.08,25.03,25.05,8200.0,15.5163,15.5349,15.504,15.5163,8200.0
2008-07-30 11:35:00,25.02,25.05,25.02,25.05,8500.0,15.4978,15.5163,15.4978,15.5163,8500.0
2008-07-30 11:40:00,25.05,25.1,25.05,25.1,4300.0,15.5163,15.5473,15.5163,15.5473,4300.0
2008-07-30 11:45:00,25.11,25.14,25.1,25.13,5500.0,15.5535,15.5721,15.5473,15.5659,5500.0
2008-07-30 11:50:00,25.12,25.25,25.12,25.24,10700.0,15.5597,15.6402,15.5597,15.634,10700.0
2008-07-30 11:55:00,25.26,25.27,25.17,25.17,6500.0,15.6464,15.6526,15.5907,15.5907,6500.0
2008-07-30 12:00:00,25.19,25.21,25.17,25.17,4200.0,15.6031,15.6155,15.5907,15.5907,4200.0
2008-07-30 12:05:00,25.17,25.2,25.08,25.08,8100.0,15.5907,15.6093,15.5349,15.5349,8100.0
2008-07-30 12:10:00,25.06,25.07,25.02,25.05,4500.0,15.5225,15.5287,15.4978,15.5163,4500.0
2008-07-30 12:15:00,25.05,25.05,24.86,24.86,14400.0,15.5163,15.5163,15.3987,15.3987,14400.0
2008-07-30 12:20:00,24.88,24.89,24.83,24.88,10000.0,15.411,15.4172,15.3801,15.411,10000.0
2008-07-30 12:25:00,24.88,24.9,24.84,24.9,8700.0,15.411,15.4234,15.3863,15.4234,8700.0
2008-07-30 12:30:00,24.89,24.89,24.86,24.86,5800.0,15.4172,15.4172,15.3987,15.3987,5800.0
2008-07-30 12:35:00,24.88,24.88,24.76,24.76,9500.0,15.411,15.411,15.3367,15.3367,9500.0
2008-07-30 12:40:00,24.79,24.79,24.71,24.71,11200.0,15.3553,15.3553,15.3057,15.3057,11200.0
2008-07-30 12:45:00,24.73,24.75,24.69,24.75,21300.0,15.3181,15.3305,15.2934,15.3305,21300.0
2008-07-30 12:50:00,24.76,24.87,24.76,24.84,6900.0,15.3367,15.4049,15.3367,15.3863,6900.0
2008-07-30 12:55:00,24.84,24.9,24.84,24.88,7700.0,15.3863,15.4234,15.3863,15.411,7700.0
2008-07-30 13:00:00,24.88,24.92,24.87,24.87,7200.0,15.411,15.4358,15.4049,15.4049,7200.0
2008-07-30 13:05:00,24.87,24.91,24.84,24.91,10100.0,15.4049,15.4296,15.3863,15.4296,10100.0
2008-07-30 13:10:00,24.89,25.03,24.88,25.03,10400.0,15.4172,15.504,15.411,15.504,10400.0
2008-07-30 13:15:00,25.03,25.08,24.99,25.0,5400.0,15.504,15.5349,15.4792,15.4854,5400.0
2008-07-30 13:20:00,25.0,25.01,24.95,24.99,5800.0,15.4854,15.4916,15.4544,15.4792,5800.0
2008-07-30 13:25:00,24.98,25.0,24.97,24.99,5200.0,15.473,15.4854,15.4668,15.4792,5200.0
2008-07-30 13:30:00,24.97,25.0,24.97,24.98,2900.0,15.4668,15.4854,15.4668,15.473,2900.0
2008-07-30 13:35:00,24.99,25.01,24.95,24.95,6900.0,15.4792,15.4916,15.4544,15.4544,6900.0
2008-07-30 13:40:00,24.97,24.97,24.92,24.92,7300.0,15.4668,15.4668,15.4358,15.4358,7300.0
2008-07-30 13:45:00,24.95,24.97,24.9,24.92,7800.0,15.4544,15.4668,15.4234,15.4358,7800.0
2008-07-30 13:50:00,24.9,24.92,24.85,24.87,11300.0,15.4234,15.4358,15.3925,15.4049,11300.0
2008-07-30 13:55:00,24.86,24.88,24.78,24.88,18800.0,15.3987,15.411,15.3491,15.411,18800.0
2008-07-30 14:00:00,24.88,24.93,24.85,24.91,10600.0,15.411,15.442,15.3925,15.4296,10600.0
2008-07-30 14:05:00,24.91,24.93,24.84,24.92,15100.0,15.4296,15.442,15.3863,15.4358,15100.0
2008-07-30 14:10:00,24.92,24.98,24.91,24.97,10500.0,15.4358,15.473,15.4296,15.4668,10500.0
2008-07-30 14:15:00,24.98,24.99,24.95,24.96,8800.0,15.473,15.4792,15.4544,15.4606,8800.0
2008-07-30 14:20:00,24.96,24.99,24.95,24.99,7500.0,15.4606,15.4792,15.4544,15.4792,7500.0
2008-07-30 14:25:00,24.98,25.16,24.97,25.15,11000.0,15.473,15.5845,15.4668,15.5783,11000.0
2008-07-30 14:30:00,25.15,25.17,25.1,25.14,9900.0,15.5783,15.5907,15.5473,15.5721,9900.0
2008-07-30 14:35:00,25.14,25.14,25.01,25.01,6500.0,15.5721,15.5721,15.4916,15.4916,6500.0
2008-07-30 14:40:00,25.03,25.07,25.02,25.06,5600.0,15.504,15.5287,15.4978,15.5225,5600.0
2008-07-30 14:45:00,25.06,25.07,25.01,25.01,6800.0,15.5225,15.5287,15.4916,15.4916,6800.0
2008-07-30 14:50:00,25.0,25.07,25.0,25.06,7200.0,15.4854,15.5287,15.4854,15.5225,7200.0
2008-07-30 14:55:00,25.05,25.06,25.04,25.05,4600.0,15.5163,15.5225,15.5102,15.5163,4600.0
2008-07-30 15:00:00,25.06,25.06,25.01,25.01,4000.0,15.5225,15.5225,15.4916,15.4916,4000.0
2008-07-30 15:05:00,25.01,25.02,24.97,24.98,5400.0,15.4916,15.4978,15.4668,15.473,5400.0
2008-07-30 15:10:00,24.97,24.99,24.95,24.96,9700.0,15.4668,15.4792,15.4544,15.4606,9700.0
2008-07-30 15:15:00,24.97,25.01,24.97,25.01,4600.0,15.4668,15.4916,15.4668,15.4916,4600.0
2008-07-30 15:20:00,25.02,25.13,25.01,25.11,11100.0,15.4978,15.5659,15.4916,15.5535,11100.0
2008-07-30 15:25:00,25.12,25.15,25.11,25.13,7800.0,15.5597,15.5783,15.5535,15.5659,7800.0
2008-07-30 15:30:00,25.14,25.16,25.12,25.15,11500.0,15.5721,15.5845,15.5597,15.5783,11500.0
2008-07-30 15:35:00,25.15,25.15,25.08,25.11,15700.0,15.5783,15.5783,15.5349,15.5535,15700.0
2008-07-30 15:40:00,25.13,25.14,25.08,25.1,13500.0,15.5659,15.5721,15.5349,15.5473,13500.0
2008-07-30 15:45:00,25.1,25.1,25.02,25.05,16700.0,15.5473,15.5473,15.4978,15.5163,16700.0
2008-07-30 15:50:00,25.05,25.07,25.04,25.07,19300.0,15.5163,15.5287,15.5102,15.5287,19300.0
2008-07-30 15:55:00,25.07,25.11,25.07,25.08,15500.0,15.5287,15.5535,15.5287,15.5349,15500.0
2008-07-31 09:30:00,24.91,25.14,24.9,25.1,11900.0,15.4296,15.5721,15.4234,15.5473,11900.0
2008-07-31 09:35:00,25.1,25.26,25.01,25.25,5700.0,15.5473,15.6464,15.4916,15.6402,5700.0
2008-07-31 09:40:00,25.26,25.35,25.24,25.3,4000.0,15.6464,15.7022,15.634,15.6712,4000.0
2008-07-31 09:45:00,25.32,25.33,25.16,25.23,9800.0,15.6836,15.6898,15.5845,15.6278,9800.0
2008-07-31 09:50:00,25.24,25.31,25.23,25.27,18600.0,15.634,15.6774,15.6278,15.6526,18600.0
2008-07-31 09:55:00,25.27,25.28,25.19,25.25,10600.0,15.6526,15.6588,15.6031,15.6402,10600.0
2008-07-31 10:00:00,25.24,25.26,25.17,25.22,18000.0,15.634,15.6464,15.5907,15.6216,18000.0
2008-07-31 10:05:00,25.26,25.32,25.24,25.24,8900.0,15.6464,15.6836,15.634,15.634,8900.0
2008-07-31 10:10:00,25.26,25.39,25.24,25.38,11600.0,15.6464,15.7269,15.634,15.7208,11600.0
2008-07-31 10:15:00,25.38,25.41,25.3,25.31,7400.0,15.7208,15.7393,15.6712,15.6774,7400.0
2008-07-31 10:20:00,25.29,25.42,25.29,25.36,10100.0,15.665,15.7455,15.665,15.7084,10100.0
2008-07-31 10:25:00,25.36,25.43,25.36,25.43,10300.0,15.7084,15.7517,15.7084,15.7517,10300.0
2008-07-31 10:30:00,25.41,25.43,25.37,25.4,4300.0,15.7393,15.7517,15.7146,15.7331,4300.0
2008-07-31 10:35:00,25.4,25.58,25.4,25.58,22500.0,15.7331,15.8446,15.7331,15.8446,22500.0
2008-07-31 10:40:00,25.57,25.57,25.51,25.56,9300.0,15.8384,15.8384,15.8013,15.8323,9300.0
2008-07-31 10:45:00,25.54,25.62,25.5,25.57,11100.0,15.8199,15.8694,15.7951,15.8384,11100.0
2008-07-31 10:50:00,25.54,25.6,25.53,25.6,5000.0,15.8199,15.857,15.8137,15.857,5000.0
2008-07-31 10:55:00,25.61,25.64,25.6,25.63,6500.0,15.8632,15.8818,15.857,15.8756,6500.0
2008-07-31 11:00:00,25.61,25.63,25.5,25.53,7100.0,15.8632,15.8756,15.7951,15.8137,7100.0
2008-07-31 11:05:00,25.54,25.54,25.5,25.53,2700.0,15.8199,15.8199,15.7951,15.8137,2700.0
2008-07-31 11:10:00,25.53,25.54,25.5,25.54,9700.0,15.8137,15.8199,15.7951,15.8199,9700.0
2008-07-31 11:15:00,25.54,25.54,25.5,25.52,4900.0,15.8199,15.8199,15.7951,15.8075,4900.0
2008-07-31 11:20:00,25.52,25.52,25.44,25.49,12400.0,15.8075,15.8075,15.7579,15.7889,12400.0
2008-07-31 11:25:00,25.48,25.55,25.47,25.52,14700.0,15.7827,15.8261,15.7765,15.8075,14700.0
2008-07-31 11:30:00,25.51,25.51,25.4,25.41,11000.0,15.8013,15.8013,15.7331,15.7393,11000.0
2008-07-31 11:35:00,25.44,25.55,25.44,25.54,9000.0,15.7579,15.8261,15.7579,15.8199,9000.0
2008-07-31 11:40:00,25.49,25.53,25.49,25.52,3100.0,15.7889,15.8137,15.7889,15.8075,3100.0
2008-07-31 11:45:00,25.52,25.52,25.46,25.51,10400.0,15.8075,15.8075,15.7703,15.8013,10400.0
2008-07-31 11:50:00,25.5,25.57,25.5,25.57,7500.0,15.7951,15.8384,15.7951,15.8384,7500.0
2008-07-31 11:55:00,25.55,25.59,25.54,25.56,7600.0,15.8261,15.8508,15.8199,15.8323,7600.0
2008-07-31 12:00:00,25.55,25.59,25.55,25.55,3700.0,15.8261,15.8508,15.8261,15.8261,3700.0
2008-07-31 12:05:00,25.54,25.56,25.52,25.56,3700.0,15.8199,15.8323,15.8075,15.8323,3700.0
2008-07-31 12:10:00,25.55,25.55,25.43,25.47,7800.0,15.8261,15.8261,15.7517,15.7765,7800.0
2008-07-31 12:15:00,25.47,25.48,25.4,25.42,11400.0,15.7765,15.7827,15.7331,15.7455,11400.0
2008-07-31 12:20:00,25.44,25.55,25.42,25.55,13500.0,15.7579,15.8261,15.7455,15.8261,13500.0
2008-07-31 12:25:00,25.54,25.55,25.53,25.54,6000.0,15.8199,15.8261,15.8137,15.8199,6000.0
2008-07-31 12:30:00,25.54,25.55,25.47,25.47,7400.0,15.8199,15.8261,15.7765,15.7765,7400.0
2008-07-31 12:35:00,25.47,25.52,25.44,25.49,8700.0,15.7765,15.8075,15.7579,15.7889,8700.0
2008-07-31 12:40:00,25.49,25.51,25.46,25.49,5800.0,15.7889,15.8013,15.7703,15.7889,5800.0
2008-07-31 12:45:00,25.48,25.51,25.44,25.45,4700.0,15.7827,15.8013,15.7579,15.7641,4700.0
2008-07-31 12:50:00,25.45,25.45,25.39,25.44,7000.0,15.7641,15.7641,15.7269,15.7579,7000.0
2008-07-31 12:55:00,25.41,25.46,25.4,25.44,6500.0,15.7393,15.7703,15.7331,15.7579,6500.0
2008-07-31 13:00:00,25.44,25.47,25.41,25.43,8000.0,15.7579,15.7765,15.7393,15.7517,8000.0
2008-07-31 13:05:00,25.44,25.46,25.41,25.46,10500.0,15.7579,15.7703,15.7393,15.7703,10500.0
2008-07-31 13:10:00,25.46,25.51,25.45,25.5,7400.0,15.7703,15.8013,15.7641,15.7951,7400.0
2008-07-31 13:15:00,25.51,25.52,25.48,25.49,11100.0,15.8013,15.8075,15.7827,15.7889,11100.0
2008-07-31 13:20:00,25.49,25.51,25.45,25.45,7000.0,15.7889,15.8013,15.7641,15.7641,7000.0
2008-07-31 13:25:00,25.47,25.49,25.45,25.48,8100.0,15.7765,15.7889,15.7641,15.7827,8100.0
2008-07-31 13:30:00,25.48,25.51,25.47,25.5,7000.0,15.7827,15.8013,15.7765,15.7951,7000.0
2008-07-31 13:35:00,25.51,25.52,25.45,25.47,6300.0,15.8013,15.8075,15.7641,15.7765,6300.0
2008-07-31 13:40:00,25.47,25.51,25.47,25.51,5800.0,15.7765,15.8013,15.7765,15.8013,5800.0
2008-07-31 13:45:00,25.5,25.52,25.48,25.49,4700.0,15.7951,15.8075,15.7827,15.7889,4700.0
2008-07-31 13:50:00,25.49,25.5,25.47,25.47,6200.0,15.7889,15.7951,15.7765,15.7765,6200.0
2008-07-31 13:55:00,25.47,25.48,25.39,25.4,9300.0,15.7765,15.7827,15.7269,15.7331,9300.0
2008-07-31 14:00:00,25.4,25.43,25.37,25.4,9200.0,15.7331,15.7517,15.7146,15.7331,9200.0
2008-07-31 14:05:00,25.39,25.42,25.37,25.42,7900.0,15.7269,15.7455,15.7146,15.7455,7900.0
2008-07-31 14:10:00,25.42,25.44,25.39,25.44,7000.0,15.7455,15.7579,15.7269,15.7579,7000.0
2008-07-31 14:15:00,25.44,25.5,25.43,25.48,10900.0,15.7579,15.7951,15.7517,15.7827,10900.0
2008-07-31 14:20:00,25.5,25.5,25.44,25.48,7200.0,15.7951,15.7951,15.7579,15.7827,7200.0
2008-07-31 14:25:00,25.48,25.51,25.48,25.5,8600.0,15.7827,15.8013,15.7827,15.7951,8600.0
2008-07-31 14:30:00,25.49,25.6,25.49,25.58,7300.0,15.7889,15.857,15.7889,15.8446,7300.0
2008-07-31 14:35:00,25.58,25.61,25.55,25.59,9800.0,15.8446,15.8632,15.8261,15.8508,9800.0
2008-07-31 14:40:00,25.58,25.61,25.57,25.59,10100.0,15.8446,15.8632,15.8384,15.8508,10100.0
2008-07-31 14:45:00,25.59,25.6,25.51,25.52,11500.0,15.8508,15.857,15.8013,15.8075,11500.0
2008-07-31 14:50:00,25.53,25.56,25.47,25.5,11400.0,15.8137,15.8323,15.7765,15.7951,11400.0
2008-07-31 14:55:00,25.49,25.54,25.47,25.53,15100.0,15.7889,15.8199,15.7765,15.8137,15100.0
2008-07-31 15:00:00,25.54,25.57,25.53,25.55,10100.0,15.8199,15.8384,15.8137,15.8261,10100.0
2008-07-31 15:05:00,25.56,25.58,25.53,25.56,14000.0,15.8323,15.8446,15.8137,15.8323,14000.0
2008-07-31 15:10:00,25.55,25.57,25.55,25.56,11300.0,15.8261,15.8384,15.8261,15.8323,11300.0
2008-07-31 15:15:00,25.57,25.57,25.46,25.48,14700.0,15.8384,15.8384,15.7703,15.7827,14700.0
2008-07-31 15:20:00,25.48,25.52,25.47,25.48,11800.0,15.7827,15.8075,15.7765,15.7827,11800.0
2008-07-31 15:25:00,25.48,25.51,25.47,25.5,13200.0,15.7827,15.8013,15.7765,15.7951,13200.0
2008-07-31 15:30:00,25.5,25.54,25.49,25.54,37800.0,15.7951,15.8199,15.7889,15.8199,37800.0
2008-07-31 15:35:00,25.53,25.56,25.51,25.55,22700.0,15.8137,15.8323,15.8013,15.8261,22700.0
2008-07-31 15:40:00,25.55,25.6,25.53,25.56,29900.0,15.8261,15.857,15.8137,15.8323,29900.0
2008-07-31 15:45:00,25.57,25.57,25.51,25.53,13400.0,15.8384,15.8384,15.8013,15.8137,13400.0
2008-07-31 15:50:00,25.52,25.57,25.51,25.55,10900.0,15.8075,15.8384,15.8013,15.8261,10900.0
2008-07-31 15:55:00,25.55,25.55,25.46,25.46,40700.0,15.8261,15.8261,15.7703,15.7703,40700.0
2008-08-01 09:30:00,25.39,25.39,25.03,25.11,17600.0,15.7269,15.7269,15.504,15.5535,17600.0
2008-08-01 09:35:00,25.14,25.27,25.1,25.1,8900.0,15.5721,15.6526,15.5473,15.5473,8900.0
2008-08-01 09:40:00,25.1,25.11,24.96,25.02,6600.0,15.5473,15.5535,15.4606,15.4978,6600.0
2008-08-01 09:45:00,25.02,25.05,24.94,24.96,15100.0,15.4978,15.5163,15.4482,15.4606,15100.0
2008-08-01 09:50:00,24.98,25.0,24.91,24.99,29400.0,15.473,15.4854,15.4296,15.4792,29400.0
2008-08-01 09:55:00,24.99,25.1,24.97,25.09,9900.0,15.4792,15.5473,15.4668,15.5411,9900.0
2008-08-01 10:00:00,25.11,25.22,25.06,25.07,18100.0,15.5535,15.6216,15.5225,15.5287,18100.0
2008-08-01 10:05:00,25.08,25.09,24.98,25.02,11500.0,15.5349,15.5411,15.473,15.4978,11500.0
2008-08-01 10:10:00,25.02,25.03,24.99,25.01,9100.0,15.4978,15.504,15.4792,15.4916,9100.0
2008-08-01 10:15:00,25.01,25.03,24.98,24.99,21700.0,15.4916,15.504,15.473,15.4792,21700.0
2008-08-01 10:20:00,24.99,25.05,24.97,24.97,18700.0,15.4792,15.5163,15.4668,15.4668,18700.0
2008-08-01 10:25:00,25.0,25.11,25.0,25.09,13600.0,15.4854,15.5535,15.4854,15.5411,13600.0
2008-08-01 10:30:00,25.08,25.12,25.07,25.08,8900.0,15.5349,15.5597,15.5287,15.5349,8900.0
2008-08-01 10:35:00,25.11,25.21,25.08,25.21,12000.0,15.5535,15.6155,15.5349,15.6155,12000.0
2008-08-01 10:40:00,25.19,25.21,25.12,25.12,4000.0,15.6031,15.6155,15.5597,15.5597,4000.0
2008-08-01 10:45:00,25.13,25.22,25.1,25.22,7300.0,15.5659,15.6216,15.5473,15.6216,7300.0
2008-08-01 10:50:00,25.23,25.23,25.14,25.2,3800.0,15.6278,15.6278,15.5721,15.6093,3800.0
2008-08-01 10:55:00,25.2,25.22,25.16,25.22,3600.0,15.6093,15.6216,15.5845,15.6216,3600.0
2008-08-01 11:00:00,25.23,25.25,25.14,25.15,4800.0,15.6278,15.6402,15.5721,15.5783,4800.0
2008-08-01 11:05:00,25.15,25.18,25.05,25.11,18000.0,15.5783,15.5969,15.5163,15.5535,18000.0
2008-08-01 11:10:00,25.11,25.12,25.09,25.09,5100.0,15.5535,15.5597,15.5411,15.5411,5100.0
2008-08-01 11:15:00,25.07,25.13,25.06,25.13,4400.0,15.5287,15.5659,15.5225,15.5659,4400.0
2008-08-01 11:20:00,25.12,25.13,25.09,25.09,3100.0,15.5597,15.5659,15.5411,15.5411,3100.0
2008-08-01 11:25:00,25.09,25.19,25.09,25.18,6800.0,15.5411,15.6031,15.5411,15.5969,6800.0
2008-08-01 11:30:00,25.15,25.27,25.14,25.22,7000.0,15.5783,15.6526,15.5721,15.6216,7000.0
2008-08-01 11:35:00,25.24,25.29,25.2,25.29,5400.0,15.634,15.665,15.6093,15.665,5400.0
2008-08-01 11:40:00,25.28,25.28,25.22,25.25,3300.0,15.6588,15.6588,15.6216,15.6402,3300.0
2008-08-01 11:45:00,25.24,25.25,25.15,25.2,4500.0,15.634,15.6402,15.5783,15.6093,4500.0
2008-08-01 11:50:00,25.2,25.2,25.14,25.18,2800.0,15.6093,15.6093,15.5721,15.5969,2800.0
2008-08-01 11:55:00,25.19,25.23,25.18,25.2,3700.0,15.6031,15.6278,15.5969,15.6093,3700.0
2008-08-01 12:00:00,25.19,25.2,25.09,25.12,7100.0,15.6031,15.6093,15.5411,15.5597,7100.0
2008-08-01 12:05:00,25.14,25.18,25.11,25.17,4100.0,15.5721,15.5969,15.5535,15.5907,4100.0
2008-08-01 12:10:00,25.18,25.23,25.12,25.23,5800.0,15.5969,15.6278,15.5597,15.6278,5800.0
2008-08-01 12:15:00,25.23,25.23,25.17,25.17,5500.0,15.6278,15.6278,15.5907,15.5907,5500.0
2008-08-01 12:20:00,25.17,25.19,25.15,25.19,4000.0,15.5907,15.6031,15.5783,15.6031,4000.0
2008-08-01 12:25:00,25.19,25.19,25.15,25.19,2700.0,15.6031,15.6031,15.5783,15.6031,2700.0
2008-08-01 12:30:00,25.15,25.17,25.11,25.17,5200.0,15.5783,15.5907,15.5535,15.5907,5200.0
2008-08-01 12:35:00,25.17,25.2,25.17,25.17,5900.0,15.5907,15.6093,15.5907,15.5907,5900.0
2008-08-01 12:40:00,25.17,25.17,25.12,25.13,5100.0,15.5907,15.5907,15.5597,15.5659,5100.0
2008-08-01 12:45:00,25.12,25.15,25.12,25.15,3000.0,15.5597,15.5783,15.5597,15.5783,3000.0
2008-08-01 12:50:00,25.13,25.13,25.03,25.06,4200.0,15.5659,15.5659,15.504,15.5225,4200.0
2008-08-01 12:55:00,25.05,25.08,25.05,25.06,2900.0,15.5163,15.5349,15.5163,15.5225,2900.0
2008-08-01 13:00:00,25.06,25.08,25.05,25.07,1000.0,15.5225,15.5349,15.5163,15.5287,1000.0
2008-08-01 13:05:00,25.06,25.1,25.05,25.09,4400.0,15.5225,15.5473,15.5163,15.5411,4400.0
2008-08-01 13:10:00,25.11,25.15,25.09,25.14,3200.0,15.5535,15.5783,15.5411,15.5721,3200.0
2008-08-01 13:15:00,25.13,25.18,25.1,25.18,4100.0,15.5659,15.5969,15.5473,15.5969,4100.0
2008-08-01 13:20:00,25.17,25.19,25.15,25.17,5400.0,15.5907,15.6031,15.5783,15.5907,5400.0
2008-08-01 13:25:00,25.17,25.2,25.16,25.2,4600.0,15.5907,15.6093,15.5845,15.6093,4600.0
2008-08-01 13:30:00,25.21,25.21,25.1,25.11,11300.0,15.6155,15.6155,15.5473,15.5535,11300.0
2008-08-01 13:35:00,25.13,25.14,25.05,25.1,8700.0,15.5659,15.5721,15.5163,15.5473,8700.0
2008-08-01 13:40:00,25.12,25.15,25.09,25.12,8100.0,15.5597,15.5783,15.5411,15.5597,8100.0
2008-08-01 13:45:00,25.12,25.18,25.09,25.18,6400.0,15.5597,15.5969,15.5411,15.5969,6400.0
2008-08-01 13:50:00,25.18,25.18,25.13,25.13,2700.0,15.5969,15.5969,15.5659,15.5659,2700.0
2008-08-01 13:55:00,25.13,25.14,25.09,25.1,3800.0,15.5659,15.5721,15.5411,15.5473,3800.0
2008-08-01 14:00:00,25.11,25.12,25.01,25.05,7300.0,15.5535,15.5597,15.4916,15.5163,7300.0
2008-08-01 14:05:00,25.04,25.08,25.02,25.04,6800.0,15.5102,15.5349,15.4978,15.5102,6800.0
2008-08-01 14:10:00,25.05,25.07,25.04,25.05,3800.0,15.5163,15.5287,15.5102,15.5163,3800.0
2008-08-01 14:15:00,25.05,25.08,25.03,25.05,8900.0,15.5163,15.5349,15.504,15.5163,8900.0
2008-08-01 14:20:00,25.06,25.08,25.04,25.05,2600.0,15.5225,15.5349,15.5102,15.5163,2600.0
2008-08-01 14:25:00,25.03,25.07,25.03,25.05,2200.0,15.504,15.5287,15.504,15.5163,2200.0
2008-08-01 14:30:00,25.06,25.09,25.06,25.08,3600.0,15.5225,15.5411,15.5225,15.5349,3600.0
2008-08-01 14:35:00,25.1,25.11,25.08,25.09,7700.0,15.5473,15.5535,15.5349,15.5411,7700.0
2008-08-01 14:40:00,25.09,25.13,25.04,25.13,9400.0,15.5411,15.5659,15.5102,15.5659,9400.0
2008-08-01 14:45:00,25.13,25.14,25.1,25.13,4100.0,15.5659,15.5721,15.5473,15.5659,4100.0
2008-08-01 14:50:00,25.12,25.15,25.11,25.14,7600.0,15.5597,15.5783,15.5535,15.5721,7600.0
2008-08-01 14:55:00,25.14,25.17,25.14,25.17,5100.0,15.5721,15.5907,15.5721,15.5907,5100.0
2008-08-01 15:00:00,25.18,25.21,25.13,25.16,11800.0,15.5969,15.6155,15.5659,15.5845,11800.0
2008-08-01 15:05:00,25.14,25.15,25.08,25.1,10200.0,15.5721,15.5783,15.5349,15.5473,10200.0
2008-08-01 15:10:00,25.11,25.14,25.11,25.12,8000.0,15.5535,15.5721,15.5535,15.5597,8000.0
2008-08-01 15:15:00,25.13,25.16,25.13,25.16,7800.0,15.5659,15.5845,15.5659,15.5845,7800.0
2008-08-01 15:20:00,25.16,25.17,25.14,25.15,5000.0,15.5845,15.5907,15.5721,15.5783,5000.0
2008-08-01 15:25:00,25.15,25.17,25.1,25.12,16700.0,15.5783,15.5907,15.5473,15.5597,16700.0
2008-08-01 15:30:00,25.13,25.2,25.09,25.1,28300.0,15.5659,15.6093,15.5411,15.5473,28300.0
2008-08-01 15:35:00,25.09,25.11,25.07,25.1,19400.0,15.5411,15.5535,15.5287,15.5473,19400.0
2008-08-01 15:40:00,25.1,25.1,25.06,25.06,16800.0,15.5473,15.5473,15.5225,15.5225,16800.0
2008-08-01 15:45:00,25.06,25.1,25.01,25.06,14200.0,15.5225,15.5473,15.4916,15.5225,14200.0
2008-08-01 15:50:00,25.07,25.1,25.05,25.07,13000.0,15.5287,15.5473,15.5163,15.5287,13000.0
2008-08-01 15:55:00,25.07,25.12,25.05,25.09,33800.0,15.5287,15.5597,15.5163,15.5411,33800.0
2008-08-04 09:30:00,24.85,24.91,24.81,24.84,9900.0,15.3925,15.4296,15.3677,15.3863,9900.0
2008-08-04 09:35:00,24.84,24.85,24.8,24.84,19700.0,15.3863,15.3925,15.3615,15.3863,19700.0
2008-08-04 09:40:00,24.85,24.86,24.75,24.83,14900.0,15.3925,15.3987,15.3305,15.3801,14900.0
2008-08-04 09:45:00,24.83,24.83,24.75,24.8,7700.0,15.3801,15.3801,15.3305,15.3615,7700.0
2008-08-04 09:50:00,24.81,24.89,24.8,24.82,9300.0,15.3677,15.4172,15.3615,15.3739,9300.0
2008-08-04 09:55:00,24.82,24.85,24.81,24.85,3400.0,15.3739,15.3925,15.3677,15.3925,3400.0
2008-08-04 10:00:00,24.85,24.87,24.72,24.79,10200.0,15.3925,15.4049,15.3119,15.3553,10200.0
2008-08-04 10:05:00,24.8,24.86,24.8,24.86,3900.0,15.3615,15.3987,15.3615,15.3987,3900.0
2008-08-04 10:10:00,24.84,24.87,24.77,24.79,7700.0,15.3863,15.4049,15.3429,15.3553,7700.0
2008-08-04 10:15:00,24.81,24.83,24.76,24.76,6200.0,15.3677,15.3801,15.3367,15.3367,6200.0
2008-08-04 10:20:00,24.77,24.8,24.76,24.78,9900.0,15.3429,15.3615,15.3367,15.3491,9900.0
2008-08-04 10:25:00,24.76,24.78,24.74,24.77,7000.0,15.3367,15.3491,15.3243,15.3429,7000.0
2008-08-04 10:30:00,24.78,24.78,24.73,24.75,5300.0,15.3491,15.3491,15.3181,15.3305,5300.0
2008-08-04 10:35:00,24.74,24.76,24.63,24.63,10500.0,15.3243,15.3367,15.2562,15.2562,10500.0
2008-08-04 10:40:00,24.64,24.64,24.52,24.52,3400.0,15.2624,15.2624,15.1881,15.1881,3400.0
2008-08-04 10:45:00,24.52,24.54,24.5,24.54,5300.0,15.1881,15.2004,15.1757,15.2004,5300.0
2008-08-04 10:50:00,24.53,24.57,24.51,24.54,6100.0,15.1943,15.219,15.1819,15.2004,6100.0
2008-08-04 10:55:00,24.54,24.62,24.54,24.62,5200.0,15.2004,15.25,15.2004,15.25,5200.0
2008-08-04 11:00:00,24.62,24.62,24.58,24.62,6900.0,15.25,15.25,15.2252,15.25,6900.0
2008-08-04 11:05:00,24.61,24.61,24.58,24.59,3700.0,15.2438,15.2438,15.2252,15.2314,3700.0
2008-08-04 11:10:00,24.59,24.65,24.59,24.64,6900.0,15.2314,15.2686,15.2314,15.2624,6900.0
2008-08-04 11:15:00,24.65,24.69,24.64,24.67,7000.0,15.2686,15.2934,15.2624,15.281,7000.0
2008-08-04 11:20:00,24.7,24.7,24.66,24.7,4900.0,15.2996,15.2996,15.2748,15.2996,4900.0
2008-08-04 11:25:00,24.72,24.78,24.72,24.72,5400.0,15.3119,15.3491,15.3119,15.3119,5400.0
2008-08-04 11:30:00,24.7,24.85,24.7,24.82,6000.0,15.2996,15.3925,15.2996,15.3739,6000.0
2008-08-04 11:35:00,24.82,24.84,24.77,24.83,6200.0,15.3739,15.3863,15.3429,15.3801,6200.0
2008-08-04 11:40:00,24.85,24.9,24.83,24.83,10000.0,15.3925,15.4234,15.3801,15.3801,10000.0
2008-08-04 11:45:00,24.82,24.87,24.81,24.87,6500.0,15.3739,15.4049,15.3677,15.4049,6500.0
2008-08-04 11:50:00,24.87,24.92,24.87,24.88,5100.0,15.4049,15.4358,15.4049,15.411,5100.0
2008-08-04 11:55:00,24.9,24.95,24.88,24.95,2700.0,15.4234,15.4544,15.411,15.4544,2700.0
2008-08-04 12:00:00,24.95,24.95,24.93,24.94,4000.0,15.4544,15.4544,15.442,15.4482,4000.0
2008-08-04 12:05:00,24.94,24.98,24.92,24.97,5500.0,15.4482,15.473,15.4358,15.4668,5500.0
2008-08-04 12:10:00,24.96,25.04,24.96,25.0,4400.0,15.4606,15.5102,15.4606,15.4854,4400.0
2008-08-04 12:15:00,25.02,25.09,25.01,25.06,6700.0,15.4978,15.5411,15.4916,15.5225,6700.0
2008-08-04 12:20:00,25.06,25.06,24.99,25.0,10400.0,15.5225,15.5225,15.4792,15.4854,10400.0
2008-08-04 12:25:00,25.01,25.07,25.0,25.05,3400.0,15.4916,15.5287,15.4854,15.5163,3400.0
2008-08-04 12:30:00,25.07,25.08,25.05,25.08,3800.0,15.5287,15.5349,15.5163,15.5349,3800.0
2008-08-04 12:35:00,25.08,25.08,24.97,24.98,9400.0,15.5349,15.5349,15.4668,15.473,9400.0
2008-08-04 12:40:00,24.96,24.99,24.96,24.98,1200.0,15.4606,15.4792,15.4606,15.473,1200.0
2008-08-04 12:45:00,24.97,24.97,24.91,24.91,6200.0,15.4668,15.4668,15.4296,15.4296,6200.0
2008-08-04 12:50:00,24.9,24.9,24.86,24.87,3700.0,15.4234,15.4234,15.3987,15.4049,3700.0
2008-08-04 12:55:00,24.87,24.88,24.86,24.87,3600.0,15.4049,15.411,15.3987,15.4049,3600.0
2008-08-04 13:00:00,24.87,24.91,24.86,24.91,4700.0,15.4049,15.4296,15.3987,15.4296,4700.0
2008-08-04 13:05:00,24.9,24.94,24.88,24.94,4200.0,15.4234,15.4482,15.411,15.4482,4200.0
2008-08-04 13:10:00,24.93,24.95,24.93,24.94,5000.0,15.442,15.4544,15.442,15.4482,5000.0
2008-08-04 13:15:00,24.94,24.99,24.94,24.98,4200.0,15.4482,15.4792,15.4482,15.473,4200.0
2008-08-04 13:20:00,24.96,24.96,24.92,24.96,5000.0,15.4606,15.4606,15.4358,15.4606,5000.0
2008-08-04 13:25:00,24.97,24.98,24.95,24.97,2300.0,15.4668,15.473,15.4544,15.4668,2300.0
2008-08-04 13:30:00,24.95,25.0,24.94,24.98,3200.0,15.4544,15.4854,15.4482,15.473,3200.0
2008-08-04 13:35:00,24.98,24.98,24.97,24.97,1800.0,15.473,15.473,15.4668,15.4668,1800.0
2008-08-04 13:40:00,24.98,25.05,24.98,25.04,6700.0,15.473,15.5163,15.473,15.5102,6700.0
2008-08-04 13:45:00,25.04,25.04,25.02,25.04,5700.0,15.5102,15.5102,15.4978,15.5102,5700.0
2008-08-04 13:50:00,25.03,25.05,25.02,25.04,2900.0,15.504,15.5163,15.4978,15.5102,2900.0
2008-08-04 13:55:00,25.04,25.07,25.03,25.05,4000.0,15.5102,15.5287,15.504,15.5163,4000.0
2008-08-04 14:00:00,25.06,25.07,25.05,25.07,5400.0,15.5225,15.5287,15.5163,15.5287,5400.0
2008-08-04 14:05:00,25.06,25.08,25.05,25.05,7500.0,15.5225,15.5349,15.5163,15.5163,7500.0
2008-08-04 14:10:00,25.05,25.09,25.03,25.08,8400.0,15.5163,15.5411,15.504,15.5349,8400.0
2008-08-04 14:15:00,25.08,25.09,25.07,25.09,6500.0,15.5349,15.5411,15.5287,15.5411,6500.0
2008-08-04 14:20:00,25.07,25.1,25.06,25.06,11600.0,15.5287,15.5473,15.5225,15.5225,11600.0
2008-08-04 14:25:00,25.08,25.09,25.07,25.09,3700.0,15.5349,15.5411,15.5287,15.5411,3700.0
2008-08-04 14:30:00,25.09,25.1,25.07,25.08,6900.0,15.5411,15.5473,15.5287,15.5349,6900.0
2008-08-04 14:35:00,25.09,25.1,25.08,25.09,3500.0,15.5411,15.5473,15.5349,15.5411,3500.0
2008-08-04 14:40:00,25.09,25.13,25.08,25.12,6200.0,15.5411,15.5659,15.5349,15.5597,6200.0
2008-08-04 14:45:00,25.11,25.14,25.11,25.13,2800.0,15.5535,15.5721,15.5535,15.5659,2800.0
2008-08-04 14:50:00,25.13,25.14,25.11,25.14,6600.0,15.5659,15.5721,15.5535,15.5721,6600.0
2008-08-04 14:55:00,25.14,25.16,25.13,25.16,5400.0,15.5721,15.5845,15.5659,15.5845,5400.0
2008-08-04 15:00:00,25.16,25.17,25.14,25.17,9600.0,15.5845,15.5907,15.5721,15.5907,9600.0
2008-08-04 15:05:00,25.16,25.18,25.15,25.15,9000.0,15.5845,15.5969,15.5783,15.5783,9000.0
2008-08-04 15:10:00,25.15,25.17,25.13,25.17,8300.0,15.5783,15.5907,15.5659,15.5907,8300.0
2008-08-04 15:15:00,25.16,25.2,25.15,25.18,6300.0,15.5845,15.6093,15.5783,15.5969,6300.0
2008-08-04 15:20:00,25.18,25.18,25.14,25.15,11100.0,15.5969,15.5969,15.5721,15.5783,11100.0
2008-08-04 15:25:00,25.16,25.17,25.13,25.13,7400.0,15.5845,15.5907,15.5659,15.5659,7400.0
2008-08-04 15:30:00,25.13,25.14,25.11,25.14,10600.0,15.5659,15.5721,15.5535,15.5721,10600.0
2008-08-04 15:35:00,25.15,25.18,25.13,25.18,9100.0,15.5783,15.5969,15.5659,15.5969,9100.0
2008-08-04 15:40:00,25.16,25.17,25.04,25.07,13200.0,15.5845,15.5907,15.5102,15.5287,13200.0
2008-08-04 15:45:00,25.09,25.09,25.06,25.08,9800.0,15.5411,15.5411,15.5225,15.5349,9800.0
2008-08-04 15:50:00,25.07,25.09,25.05,25.06,6500.0,15.5287,15.5411,15.5163,15.5225,6500.0
2008-08-04 15:55:00,25.05,25.11,25.03,25.04,20700.0,15.5163,15.5535,15.504,15.5102,20700.0
2008-08-05 09:30:00,25.11,25.29,25.11,25.29,5400.0,15.5535,15.665,15.5535,15.665,5400.0
2008-08-05 09:35:00,25.26,25.26,25.26,25.26,300.0,15.6464,15.6464,15.6464,15.6464,300.0
2008-08-05 09:40:00,25.24,25.29,25.19,25.2,4400.0,15.634,15.665,15.6031,15.6093,4400.0
2008-08-05 09:45:00,25.19,25.2,25.12,25.13,7800.0,15.6031,15.6093,15.5597,15.5659,7800.0
2008-08-05 09:50:00,25.12,25.15,25.08,25.12,5200.0,15.5597,15.5783,15.5349,15.5597,5200.0
2008-08-05 09:55:00,25.12,25.24,25.11,25.21,5600.0,15.5597,15.634,15.5535,15.6155,5600.0
2008-08-05 10:00:00,25.23,25.33,25.23,25.31,14100.0,15.6278,15.6898,15.6278,15.6774,14100.0
2008-08-05 10:05:00,25.31,25.32,25.24,25.24,5500.0,15.6774,15.6836,15.634,15.634,5500.0
2008-08-05 10:10:00,25.25,25.31,25.22,25.28,4300.0,15.6402,15.6774,15.6216,15.6588,4300.0
2008-08-05 10:15:00,25.28,25.28,25.16,25.18,12500.0,15.6588,15.6588,15.5845,15.5969,12500.0
2008-08-05 10:20:00,25.18,25.21,25.17,25.17,6100.0,15.5969,15.6155,15.5907,15.5907,6100.0
2008-08-05 10:25:00,25.17,25.19,25.16,25.18,2300.0,15.5907,15.6031,15.5845,15.5969,2300.0
2008-08-05 10:30:00,25.17,25.23,25.17,25.21,2400.0,15.5907,15.6278,15.5907,15.6155,2400.0
2008-08-05 10:35:00,25.22,25.23,25.2,25.23,3100.0,15.6216,15.6278,15.6093,15.6278,3100.0
2008-08-05 10:40:00,25.23,25.27,25.21,25.26,3600.0,15.6278,15.6526,15.6155,15.6464,3600.0
2008-08-05 10:45:00,25.25,25.25,25.21,25.25,5600.0,15.6402,15.6402,15.6155,15.6402,5600.0
2008-08-05 10:50:00,25.24,25.26,25.24,25.25,2900.0,15.634,15.6464,15.634,15.6402,2900.0
2008-08-05 10:55:00,25.25,25.27,25.22,25.27,6000.0,15.6402,15.6526,15.6216,15.6526,6000.0
2008-08-05 11:00:00,25.26,25.29,25.26,25.27,2700.0,15.6464,15.665,15.6464,15.6526,2700.0
2008-08-05 11:05:00,25.27,25.28,25.22,25.27,7200.0,15.6526,15.6588,15.6216,15.6526,7200.0
2008-08-05 11:10:00,25.27,25.29,25.27,25.29,1600.0,15.6526,15.665,15.6526,15.665,1600.0
2008-08-05 11:15:00,25.3,25.3,25.25,25.25,4200.0,15.6712,15.6712,15.6402,15.6402,4200.0
2008-08-05 11:20:00,25.25,25.31,25.18,25.22,18600.0,15.6402,15.6774,15.5969,15.6216,18600.0
2008-08-05 11:25:00,25.2,25.24,25.2,25.24,1500.0,15.6093,15.634,15.6093,15.634,1500.0
2008-08-05 11:30:00,25.24,25.24,25.18,25.21,3000.0,15.634,15.634,15.5969,15.6155,3000.0
2008-08-05 11:35:00,25.2,25.23,25.2,25.21,1400.0,15.6093,15.6278,15.6093,15.6155,1400.0
2008-08-05 11:40:00,25.21,25.22,25.19,25.21,3600.0,15.6155,15.6216,15.6031,15.6155,3600.0
2008-08-05 11:45:00,25.21,25.25,25.21,25.25,3000.0,15.6155,15.6402,15.6155,15.6402,3000.0
2008-08-05 11:50:00,25.24,25.28,25.24,25.27,3300.0,15.634,15.6588,15.634,15.6526,3300.0
2008-08-05 11:55:00,25.27,25.34,25.24,25.34,8400.0,15.6526,15.696,15.634,15.696,8400.0
2008-08-05 12:00:00,25.33,25.42,25.33,25.41,18000.0,15.6898,15.7455,15.6898,15.7393,18000.0
2008-08-05 12:05:00,25.42,25.43,25.39,25.39,6600.0,15.7455,15.7517,15.7269,15.7269,6600.0
2008-08-05 12:10:00,25.39,25.4,25.37,25.38,4200.0,15.7269,15.7331,15.7146,15.7208,4200.0
2008-08-05 12:15:00,25.38,25.41,25.38,25.41,4800.0,15.7208,15.7393,15.7208,15.7393,4800.0
2008-08-05 12:20:00,25.4,25.41,25.39,25.39,4700.0,15.7331,15.7393,15.7269,15.7269,4700.0
2008-08-05 12:25:00,25.4,25.43,25.4,25.43,3400.0,15.7331,15.7517,15.7331,15.7517,3400.0
2008-08-05 12:30:00,25.42,25.42,25.4,25.4,3100.0,15.7455,15.7455,15.7331,15.7331,3100.0
2008-08-05 12:35:00,25.4,25.4,25.37,25.4,2600.0,15.7331,15.7331,15.7146,15.7331,2600.0
2008-08-05 12:40:00,25.4,25.43,25.4,25.43,3400.0,15.7331,15.7517,15.7331,15.7517,3400.0
2008-08-05 12:45:00,25.43,25.44,25.42,25.43,5000.0,15.7517,15.7579,15.7455,15.7517,5000.0
2008-08-05 12:50:00,25.43,25.44,25.41,25.43,5100.0,15.7517,15.7579,15.7393,15.7517,5100.0
2008-08-05 12:55:00,25.43,25.43,25.41,25.43,5800.0,15.7517,15.7517,15.7393,15.7517,5800.0
2008-08-05 13:00:00,25.41,25.42,25.33,25.41,5800.0,15.7393,15.7455,15.6898,15.7393,5800.0
2008-08-05 13:05:00,25.42,25.44,25.41,25.42,5500.0,15.7455,15.7579,15.7393,15.7455,5500.0
2008-08-05 13:10:00,25.42,25.43,25.41,25.42,3600.0,15.7455,15.7517,15.7393,15.7455,3600.0
2008-08-05 13:15:00,25.42,25.43,25.41,25.42,1900.0,15.7455,15.7517,15.7393,15.7455,1900.0
2008-08-05 13:20:00,25.42,25.45,25.42,25.45,5000.0,15.7455,15.7641,15.7455,15.7641,5000.0
2008-08-05 13:25:00,25.44,25.46,25.43,25.44,9300.0,15.7579,15.7703,15.7517,15.7579,9300.0
2008-08-05 13:30:00,25.45,25.46,25.43,25.44,5200.0,15.7641,15.7703,15.7517,15.7579,5200.0
2008-08-05 13:35:00,25.44,25.44,25.41,25.41,4800.0,15.7579,15.7579,15.7393,15.7393,4800.0
2008-08-05 13:40:00,25.43,25.44,25.38,25.4,10500.0,15.7517,15.7579,15.7208,15.7331,10500.0
2008-08-05 13:45:00,25.41,25.44,25.4,25.41,4500.0,15.7393,15.7579,15.7331,15.7393,4500.0
2008-08-05 13:50:00,25.42,25.44,25.41,25.42,3700.0,15.7455,15.7579,15.7393,15.7455,3700.0
2008-08-05 13:55:00,25.42,25.45,25.42,25.43,9400.0,15.7455,15.7641,15.7455,15.7517,9400.0
2008-08-05 14:00:00,25.44,25.46,25.43,25.44,6700.0,15.7579,15.7703,15.7517,15.7579,6700.0
2008-08-05 14:05:00,25.44,25.49,25.44,25.45,11800.0,15.7579,15.7889,15.7579,15.7641,11800.0
2008-08-05 14:10:00,25.44,25.48,25.34,25.39,11500.0,15.7579,15.7827,15.696,15.7269,11500.0
2008-08-05 14:15:00,25.38,25.49,25.38,25.39,11100.0,15.7208,15.7889,15.7208,15.7269,11100.0
2008-08-05 14:20:00,25.38,25.41,25.3,25.37,14200.0,15.7208,15.7393,15.6712,15.7146,14200.0
2008-08-05 14:25:00,25.39,25.45,25.32,25.42,10100.0,15.7269,15.7641,15.6836,15.7455,10100.0
2008-08-05 14:30:00,25.42,25.44,25.38,25.39,10200.0,15.7455,15.7579,15.7208,15.7269,10200.0
2008-08-05 14:35:00,25.39,25.4,25.37,25.38,8300.0,15.7269,15.7331,15.7146,15.7208,8300.0
2008-08-05 14:40:00,25.39,25.5,25.38,25.5,13100.0,15.7269,15.7951,15.7208,15.7951,13100.0
2008-08-05 14:45:00,25.49,25.58,25.48,25.55,11900.0,15.7889,15.8446,15.7827,15.8261,11900.0
2008-08-05 14:50:00,25.55,25.56,25.45,25.5,9300.0,15.8261,15.8323,15.7641,15.7951,9300.0
2008-08-05 14:55:00,25.5,25.53,25.5,25.52,3700.0,15.7951,15.8137,15.7951,15.8075,3700.0
2008-08-05 15:00:00,25.53,25.55,25.49,25.52,7300.0,15.8137,15.8261,15.7889,15.8075,7300.0
2008-08-05 15:05:00,25.5,25.55,25.5,25.53,7200.0,15.7951,15.8261,15.7951,15.8137,7200.0
2008-08-05 15:10:00,25.53,25.57,25.53,25.55,5400.0,15.8137,15.8384,15.8137,15.8261,5400.0
2008-08-05 15:15:00,25.55,25.56,25.53,25.54,7600.0,15.8261,15.8323,15.8137,15.8199,7600.0
2008-08-05 15:20:00,25.55,25.61,25.55,25.6,10700.0,15.8261,15.8632,15.8261,15.857,10700.0
2008-08-05 15:25:00,25.6,25.62,25.6,25.62,10800.0,15.857,15.8694,15.857,15.8694,10800.0
2008-08-05 15:30:00,25.61,25.62,25.6,25.62,9900.0,15.8632,15.8694,15.857,15.8694,9900.0
2008-08-05 15:35:00,25.61,25.66,25.6,25.65,11000.0,15.8632,15.8942,15.857,15.888,11000.0
2008-08-05 15:40:00,25.66,25.71,25.65,25.65,14200.0,15.8942,15.9252,15.888,15.888,14200.0
2008-08-05 15:45:00,25.66,25.67,25.61,25.64,6000.0,15.8942,15.9004,15.8632,15.8818,6000.0
2008-08-05 15:50:00,25.63,25.7,25.62,25.69,8200.0,15.8756,15.919,15.8694,15.9128,8200.0
2008-08-05 15:55:00,25.69,25.72,25.66,25.7,16900.0,15.9128,15.9314,15.8942,15.919,16900.0
2008-08-06 09:30:00,25.65,25.66,25.35,25.49,8300.0,15.888,15.8942,15.7022,15.7889,8300.0
2008-08-06 09:35:00,25.52,25.56,25.42,25.44,2500.0,15.8075,15.8323,15.7455,15.7579,2500.0
2008-08-06 09:40:00,25.42,25.55,25.42,25.48,4300.0,15.7455,15.8261,15.7455,15.7827,4300.0
2008-08-06 09:45:00,25.47,25.54,25.42,25.52,8200.0,15.7765,15.8199,15.7455,15.8075,8200.0
2008-08-06 09:50:00,25.53,25.6,25.53,25.59,6000.0,15.8137,15.857,15.8137,15.8508,6000.0
2008-08-06 09:55:00,25.58,25.66,25.57,25.66,3800.0,15.8446,15.8942,15.8384,15.8942,3800.0
2008-08-06 10:00:00,25.64,25.68,25.6,25.6,3000.0,15.8818,15.9066,15.857,15.857,3000.0
2008-08-06 10:05:00,25.59,25.63,25.58,25.59,3600.0,15.8508,15.8756,15.8446,15.8508,3600.0
2008-08-06 10:10:00,25.62,25.63,25.59,25.63,3800.0,15.8694,15.8756,15.8508,15.8756,3800.0
2008-08-06 10:15:00,25.63,25.69,25.6,25.67,8100.0,15.8756,15.9128,15.857,15.9004,8100.0
2008-08-06 10:20:00,25.68,25.69,25.63,25.68,3800.0,15.9066,15.9128,15.8756,15.9066,3800.0
2008-08-06 10:25:00,25.67,25.7,25.66,25.69,6700.0,15.9004,15.919,15.8942,15.9128,6700.0
2008-08-06 10:30:00,25.69,25.69,25.65,25.69,10300.0,15.9128,15.9128,15.888,15.9128,10300.0
2008-08-06 10:35:00,25.67,25.73,25.67,25.72,20800.0,15.9004,15.9376,15.9004,15.9314,20800.0
2008-08-06 10:40:00,25.71,25.72,25.66,25.69,6300.0,15.9252,15.9314,15.8942,15.9128,6300.0
2008-08-06 10:45:00,25.69,25.73,25.69,25.71,3600.0,15.9128,15.9376,15.9128,15.9252,3600.0
2008-08-06 10:50:00,25.73,25.73,25.7,25.71,6700.0,15.9376,15.9376,15.919,15.9252,6700.0
2008-08-06 10:55:00,25.72,25.76,25.72,25.76,6500.0,15.9314,15.9561,15.9314,15.9561,6500.0
2008-08-06 11:00:00,25.74,25.75,25.68,25.71,9100.0,15.9437,15.9499,15.9066,15.9252,9100.0
2008-08-06 11:05:00,25.71,25.77,25.7,25.77,4900.0,15.9252,15.9623,15.919,15.9623,4900.0
2008-08-06 11:10:00,25.76,25.77,25.69,25.74,6700.0,15.9561,15.9623,15.9128,15.9437,6700.0
2008-08-06 11:15:00,25.74,25.75,25.73,25.75,4800.0,15.9437,15.9499,15.9376,15.9499,4800.0
2008-08-06 11:20:00,25.74,25.78,25.73,25.77,8400.0,15.9437,15.9685,15.9376,15.9623,8400.0
2008-08-06 11:25:00,25.75,25.85,25.75,25.84,4400.0,15.9499,16.0119,15.9499,16.0057,4400.0
2008-08-06 11:30:00,25.85,25.87,25.82,25.87,6900.0,16.0119,16.0243,15.9933,16.0243,6900.0
2008-08-06 11:35:00,25.86,25.91,25.84,25.91,4400.0,16.0181,16.049,16.0057,16.049,4400.0
2008-08-06 11:40:00,25.89,25.93,25.87,25.93,4000.0,16.0367,16.0614,16.0243,16.0614,4000.0
2008-08-06 11:45:00,25.93,25.93,25.87,25.88,6100.0,16.0614,16.0614,16.0243,16.0305,6100.0
2008-08-06 11:50:00,25.88,25.89,25.84,25.87,5400.0,16.0305,16.0367,16.0057,16.0243,5400.0
2008-08-06 11:55:00,25.85,25.93,25.85,25.92,6400.0,16.0119,16.0614,16.0119,16.0552,6400.0
2008-08-06 12:00:00,25.9,25.93,25.88,25.91,8100.0,16.0429,16.0614,16.0305,16.049,8100.0
2008-08-06 12:05:00,25.91,25.94,25.89,25.89,4800.0,16.049,16.0676,16.0367,16.0367,4800.0
2008-08-06 12:10:00,25.89,25.91,25.89,25.9,5700.0,16.0367,16.049,16.0367,16.0429,5700.0
2008-08-06 12:15:00,25.91,25.91,25.86,25.9,5800.0,16.049,16.049,16.0181,16.0429,5800.0
2008-08-06 12:20:00,25.89,25.96,25.88,25.96,4900.0,16.0367,16.08,16.0305,16.08,4900.0
2008-08-06 12:25:00,25.95,25.98,25.95,25.96,3700.0,16.0738,16.0924,16.0738,16.08,3700.0
2008-08-06 12:30:00,25.95,25.97,25.93,25.95,5500.0,16.0738,16.0862,16.0614,16.0738,5500.0
2008-08-06 12:35:00,25.95,25.96,25.92,25.92,1800.0,16.0738,16.08,16.0552,16.0552,1800.0
2008-08-06 12:40:00,25.93,25.95,25.91,25.95,4200.0,16.0614,16.0738,16.049,16.0738,4200.0
2008-08-06 12:45:00,25.94,25.95,25.9,25.91,3400.0,16.0676,16.0738,16.0429,16.049,3400.0
2008-08-06 12:50:00,25.9,25.91,25.88,25.89,7300.0,16.0429,16.049,16.0305,16.0367,7300.0
2008-08-06 12:55:00,25.88,25.89,25.79,25.86,24700.0,16.0305,16.0367,15.9747,16.0181,24700.0
2008-08-06 13:00:00,25.84,25.88,25.78,25.86,19200.0,16.0057,16.0305,15.9685,16.0181,19200.0
2008-08-06 13:05:00,25.85,25.91,25.82,25.89,18500.0,16.0119,16.049,15.9933,16.0367,18500.0
2008-08-06 13:10:00,25.89,25.95,25.87,25.9,7000.0,16.0367,16.0738,16.0243,16.0429,7000.0
2008-08-06 13:15:00,25.9,25.95,25.9,25.93,4900.0,16.0429,16.0738,16.0429,16.0614,4900.0
2008-08-06 13:20:00,25.91,25.92,25.89,25.92,2600.0,16.049,16.0552,16.0367,16.0552,2600.0
2008-08-06 13:25:00,25.93,25.94,25.91,25.92,1900.0,16.0614,16.0676,16.049,16.0552,1900.0
2008-08-06 13:30:00,25.91,25.92,25.9,25.91,1200.0,16.049,16.0552,16.0429,16.049,1200.0
2008-08-06 13:35:00,25.91,25.92,25.88,25.9,5200.0,16.049,16.0552,16.0305,16.0429,5200.0
2008-08-06 13:40:00,25.9,25.9,25.85,25.87,6000.0,16.0429,16.0429,16.0119,16.0243,6000.0
2008-08-06 13:45:00,25.87,25.88,25.83,25.84,5800.0,16.0243,16.0305,15.9995,16.0057,5800.0
2008-08-06 13:50:00,25.83,25.83,25.76,25.76,5500.0,15.9995,15.9995,15.9561,15.9561,5500.0
2008-08-06 13:55:00,25.74,25.79,25.73,25.77,6800.0,15.9437,15.9747,15.9376,15.9623,6800.0
2008-08-06 14:00:00,25.77,25.79,25.74,25.77,7300.0,15.9623,15.9747,15.9437,15.9623,7300.0
2008-08-06 14:05:00,25.77,25.77,25.77,25.77,1600.0,15.9623,15.9623,15.9623,15.9623,1600.0
2008-08-06 14:10:00,25.77,25.8,25.77,25.77,4700.0,15.9623,15.9809,15.9623,15.9623,4700.0
2008-08-06 14:15:00,25.77,25.83,25.77,25.83,7500.0,15.9623,15.9995,15.9623,15.9995,7500.0
2008-08-06 14:20:00,25.82,25.82,25.79,25.8,4000.0,15.9933,15.9933,15.9747,15.9809,4000.0
2008-08-06 14:25:00,25.79,25.8,25.77,25.78,5300.0,15.9747,15.9809,15.9623,15.9685,5300.0
2008-08-06 14:30:00,25.77,25.82,25.77,25.8,3700.0,15.9623,15.9933,15.9623,15.9809,3700.0
2008-08-06 14:35:00,25.8,25.8,25.77,25.8,3800.0,15.9809,15.9809,15.9623,15.9809,3800.0
2008-08-06 14:40:00,25.79,25.83,25.79,25.82,2500.0,15.9747,15.9995,15.9747,15.9933,2500.0
2008-08-06 14:45:00,25.82,25.85,25.82,25.85,4200.0,15.9933,16.0119,15.9933,16.0119,4200.0
2008-08-06 14:50:00,25.85,25.86,25.83,25.85,4600.0,16.0119,16.0181,15.9995,16.0119,4600.0
2008-08-06 14:55:00,25.83,25.84,25.82,25.82,3500.0,15.9995,16.0057,15.9933,15.9933,3500.0
2008-08-06 15:00:00,25.82,25.84,25.78,25.79,10200.0,15.9933,16.0057,15.9685,15.9747,10200.0
2008-08-06 15:05:00,25.79,25.79,25.71,25.71,14500.0,15.9747,15.9747,15.9252,15.9252,14500.0
2008-08-06 15:10:00,25.71,25.73,25.69,25.71,7900.0,15.9252,15.9376,15.9128,15.9252,7900.0
2008-08-06 15:15:00,25.71,25.71,25.68,25.69,8700.0,15.9252,15.9252,15.9066,15.9128,8700.0
2008-08-06 15:20:00,25.7,25.7,25.67,25.68,4800.0,15.919,15.919,15.9004,15.9066,4800.0
2008-08-06 15:25:00,25.67,25.7,25.66,25.7,5000.0,15.9004,15.919,15.8942,15.919,5000.0
2008-08-06 15:30:00,25.69,25.7,25.64,25.67,10400.0,15.9128,15.919,15.8818,15.9004,10400.0
2008-08-06 15:35:00,25.67,25.68,25.66,25.67,9400.0,15.9004,15.9066,15.8942,15.9004,9400.0
2008-08-06 15:40:00,25.66,25.71,25.66,25.7,8800.0,15.8942,15.9252,15.8942,15.919,8800.0
2008-08-06 15:45:00,25.69,25.71,25.69,25.71,6900.0,15.9128,15.9252,15.9128,15.9252,6900.0
2008-08-06 15:50:00,25.69,25.71,25.69,25.7,3700.0,15.9128,15.9252,15.9128,15.919,3700.0
2008-08-06 15:55:00,25.69,25.71,25.69,25.7,13100.0,15.9128,15.9252,15.9128,15.919,13100.0
2008-08-07 09:30:00,25.49,25.49,24.93,25.34,9200.0,15.7889,15.7889,15.442,15.696,9200.0
2008-08-07 09:35:00,25.34,25.41,25.29,25.35,6500.0,15.696,15.7393,15.665,15.7022,6500.0
2008-08-07 09:40:00,25.38,25.47,25.38,25.44,3100.0,15.7208,15.7765,15.7208,15.7579,3100.0
2008-08-07 09:45:00,25.4,25.54,25.4,25.53,12900.0,15.7331,15.8199,15.7331,15.8137,12900.0
2008-08-07 09:50:00,25.54,25.57,25.52,25.55,3900.0,15.8199,15.8384,15.8075,15.8261,3900.0
2008-08-07 09:55:00,25.57,25.57,25.54,25.56,2600.0,15.8384,15.8384,15.8199,15.8323,2600.0
2008-08-07 10:00:00,25.57,25.64,25.56,25.64,7700.0,15.8384,15.8818,15.8323,15.8818,7700.0
2008-08-07 10:05:00,25.64,25.74,25.64,25.73,2500.0,15.8818,15.9437,15.8818,15.9376,2500.0
2008-08-07 10:10:00,25.72,25.72,25.68,25.71,2000.0,15.9314,15.9314,15.9066,15.9252,2000.0
2008-08-07 10:15:00,25.72,25.73,25.69,25.69,3100.0,15.9314,15.9376,15.9128,15.9128,3100.0
2008-08-07 10:20:00,25.73,25.73,25.69,25.69,2000.0,15.9376,15.9376,15.9128,15.9128,2000.0
2008-08-07 10:25:00,25.69,25.69,25.67,25.67,1800.0,15.9128,15.9128,15.9004,15.9004,1800.0
2008-08-07 10:30:00,25.69,25.7,25.65,25.7,4300.0,15.9128,15.919,15.888,15.919,4300.0
2008-08-07 10:35:00,25.69,25.69,25.63,25.63,4200.0,15.9128,15.9128,15.8756,15.8756,4200.0
2008-08-07 10:40:00,25.63,25.65,25.6,25.6,6200.0,15.8756,15.888,15.857,15.857,6200.0
2008-08-07 10:45:00,25.6,25.64,25.55,25.59,27600.0,15.857,15.8818,15.8261,15.8508,27600.0
2008-08-07 10:50:00,25.62,25.65,25.59,25.62,3200.0,15.8694,15.888,15.8508,15.8694,3200.0
2008-08-07 10:55:00,25.66,25.72,25.65,25.72,4400.0,15.8942,15.9314,15.888,15.9314,4400.0
2008-08-07 11:00:00,25.72,25.73,25.71,25.71,7300.0,15.9314,15.9376,15.9252,15.9252,7300.0
2008-08-07 11:05:00,25.71,25.78,25.71,25.77,5500.0,15.9252,15.9685,15.9252,15.9623,5500.0
2008-08-07 11:10:00,25.76,25.8,25.75,25.79,10900.0,15.9561,15.9809,15.9499,15.9747,10900.0
2008-08-07 11:15:00,25.79,25.79,25.75,25.77,3500.0,15.9747,15.9747,15.9499,15.9623,3500.0
2008-08-07 11:20:00,25.76,25.77,25.75,25.75,6000.0,15.9561,15.9623,15.9499,15.9499,6000.0
2008-08-07 11:25:00,25.77,25.85,25.75,25.84,7200.0,15.9623,16.0119,15.9499,16.0057,7200.0
2008-08-07 11:30:00,25.83,25.84,25.81,25.84,3600.0,15.9995,16.0057,15.9871,16.0057,3600.0
2008-08-07 11:35:00,25.84,25.87,25.82,25.85,5400.0,16.0057,16.0243,15.9933,16.0119,5400.0
2008-08-07 11:40:00,25.85,25.86,25.85,25.85,5800.0,16.0119,16.0181,16.0119,16.0119,5800.0
2008-08-07 11:45:00,25.85,25.91,25.85,25.89,8100.0,16.0119,16.049,16.0119,16.0367,8100.0
2008-08-07 11:50:00,25.89,25.92,25.88,25.88,11600.0,16.0367,16.0552,16.0305,16.0305,11600.0
2008-08-07 11:55:00,25.88,25.89,25.75,25.79,10400.0,16.0305,16.0367,15.9499,15.9747,10400.0
2008-08-07 12:00:00,25.78,25.78,25.72,25.74,6400.0,15.9685,15.9685,15.9314,15.9437,6400.0
2008-08-07 12:05:00,25.73,25.74,25.7,25.7,3000.0,15.9376,15.9437,15.919,15.919,3000.0
2008-08-07 12:10:00,25.7,25.72,25.67,25.7,5800.0,15.919,15.9314,15.9004,15.919,5800.0
2008-08-07 12:15:00,25.7,25.75,25.7,25.74,3600.0,15.919,15.9499,15.919,15.9437,3600.0
2008-08-07 12:20:00,25.74,25.76,25.72,25.75,6900.0,15.9437,15.9561,15.9314,15.9499,6900.0
2008-08-07 12:25:00,25.76,25.79,25.75,25.77,3400.0,15.9561,15.9747,15.9499,15.9623,3400.0
2008-08-07 12:30:00,25.77,25.8,25.76,25.8,3600.0,15.9623,15.9809,15.9561,15.9809,3600.0
2008-08-07 12:35:00,25.8,25.83,25.8,25.82,4300.0,15.9809,15.9995,15.9809,15.9933,4300.0
2008-08-07 12:40:00,25.82,25.83,25.82,25.82,1600.0,15.9933,15.9995,15.9933,15.9933,1600.0
2008-08-07 12:45:00,25.83,25.92,25.81,25.88,6500.0,15.9995,16.0552,15.9871,16.0305,6500.0
2008-08-07 12:50:00,25.9,25.9,25.85,25.86,3200.0,16.0429,16.0429,16.0119,16.0181,3200.0
2008-08-07 12:55:00,25.85,25.88,25.85,25.87,3100.0,16.0119,16.0305,16.0119,16.0243,3100.0
2008-08-07 13:00:00,25.86,25.87,25.83,25.84,2800.0,16.0181,16.0243,15.9995,16.0057,2800.0
2008-08-07 13:05:00,25.84,25.84,25.81,25.81,5200.0,16.0057,16.0057,15.9871,15.9871,5200.0
2008-08-07 13:10:00,25.83,25.87,25.82,25.87,4400.0,15.9995,16.0243,15.9933,16.0243,4400.0
2008-08-07 13:15:00,25.85,25.87,25.79,25.8,5800.0,16.0119,16.0243,15.9747,15.9809,5800.0
2008-08-07 13:20:00,25.81,25.82,25.79,25.8,2200.0,15.9871,15.9933,15.9747,15.9809,2200.0
2008-08-07 13:25:00,25.81,25.83,25.79,25.83,3000.0,15.9871,15.9995,15.9747,15.9995,3000.0
2008-08-07 13:30:00,25.82,25.84,25.81,25.81,5800.0,15.9933,16.0057,15.9871,15.9871,5800.0
2008-08-07 13:35:00,25.82,25.84,25.8,25.81,4200.0,15.9933,16.0057,15.9809,15.9871,4200.0
2008-08-07 13:40:00,25.81,25.85,25.81,25.82,5200.0,15.9871,16.0119,15.9871,15.9933,5200.0
2008-08-07 13:45:00,25.83,25.83,25.79,25.79,4400.0,15.9995,15.9995,15.9747,15.9747,4400.0
2008-08-07 13:50:00,25.81,25.82,25.8,25.82,2100.0,15.9871,15.9933,15.9809,15.9933,2100.0
2008-08-07 13:55:00,25.81,25.83,25.81,25.83,2000.0,15.9871,15.9995,15.9871,15.9995,2000.0
2008-08-07 14:00:00,25.81,25.82,25.79,25.8,3900.0,15.9871,15.9933,15.9747,15.9809,3900.0
2008-08-07 14:05:00,25.78,25.8,25.77,25.77,3300.0,15.9685,15.9809,15.9623,15.9623,3300.0
2008-08-07 14:10:00,25.77,25.78,25.75,25.77,4200.0,15.9623,15.9685,15.9499,15.9623,4200.0
2008-08-07 14:15:00,25.77,25.79,25.75,25.75,3300.0,15.9623,15.9747,15.9499,15.9499,3300.0
2008-08-07 14:20:00,25.75,25.75,25.73,25.74,1600.0,15.9499,15.9499,15.9376,15.9437,1600.0
2008-08-07 14:25:00,25.73,25.75,25.71,25.71,2600.0,15.9376,15.9499,15.9252,15.9252,2600.0
2008-08-07 14:30:00,25.73,25.73,25.7,25.72,1500.0,15.9376,15.9376,15.919,15.9314,1500.0
2008-08-07 14:35:00,25.71,25.71,25.67,25.67,2500.0,15.9252,15.9252,15.9004,15.9004,2500.0
2008-08-07 14:40:00,25.67,25.68,25.56,25.61,7200.0,15.9004,15.9066,15.8323,15.8632,7200.0
2008-08-07 14:45:00,25.61,25.61,25.55,25.56,2700.0,15.8632,15.8632,15.8261,15.8323,2700.0
2008-08-07 14:50:00,25.56,25.58,25.54,25.55,3200.0,15.8323,15.8446,15.8199,15.8261,3200.0
2008-08-07 14:55:00,25.56,25.56,25.48,25.48,5400.0,15.8323,15.8323,15.7827,15.7827,5400.0
2008-08-07 15:00:00,25.46,25.49,25.45,25.47,10500.0,15.7703,15.7889,15.7641,15.7765,10500.0
2008-08-07 15:05:00,25.46,25.51,25.44,25.51,4100.0,15.7703,15.8013,15.7579,15.8013,4100.0
2008-08-07 15:10:00,25.51,25.52,25.45,25.48,4400.0,15.8013,15.8075,15.7641,15.7827,4400.0
2008-08-07 15:15:00,25.47,25.48,25.46,25.48,3600.0,15.7765,15.7827,15.7703,15.7827,3600.0
2008-08-07 15:20:00,25.46,25.47,25.44,25.47,3100.0,15.7703,15.7765,15.7579,15.7765,3100.0
2008-08-07 15:25:00,25.48,25.51,25.47,25.48,3400.0,15.7827,15.8013,15.7765,15.7827,3400.0
2008-08-07 15:30:00,25.49,25.49,25.4,25.42,5300.0,15.7889,15.7889,15.7331,15.7455,5300.0
2008-08-07 15:35:00,25.42,25.42,25.33,25.35,15300.0,15.7455,15.7455,15.6898,15.7022,15300.0
2008-08-07 15:40:00,25.35,25.37,25.3,25.31,9600.0,15.7022,15.7146,15.6712,15.6774,9600.0
2008-08-07 15:45:00,25.32,25.32,25.27,25.3,6300.0,15.6836,15.6836,15.6526,15.6712,6300.0
2008-08-07 15:50:00,25.28,25.4,25.28,25.4,10700.0,15.6588,15.7331,15.6588,15.7331,10700.0
2008-08-07 15:55:00,25.39,25.4,25.34,25.38,17600.0,15.7269,15.7331,15.696,15.7208,17600.0
2008-08-08 09:30:00,25.24,25.49,25.24,25.29,4400.0,15.634,15.7889,15.634,15.665,4400.0
2008-08-08 09:35:00,25.36,25.46,25.36,25.38,9300.0,15.7084,15.7703,15.7084,15.7208,9300.0
2008-08-08 09:40:00,25.39,25.39,25.23,25.28,5300.0,15.7269,15.7269,15.6278,15.6588,5300.0
2008-08-08 09:45:00,25.33,25.41,25.27,25.39,9300.0,15.6898,15.7393,15.6526,15.7269,9300.0
2008-08-08 09:50:00,25.37,25.45,25.37,25.41,13000.0,15.7146,15.7641,15.7146,15.7393,13000.0
2008-08-08 09:55:00,25.42,25.43,25.38,25.41,2400.0,15.7455,15.7517,15.7208,15.7393,2400.0
2008-08-08 10:00:00,25.4,25.55,25.4,25.46,4700.0,15.7331,15.8261,15.7331,15.7703,4700.0
2008-08-08 10:05:00,25.45,25.58,25.4,25.58,4300.0,15.7641,15.8446,15.7331,15.8446,4300.0
2008-08-08 10:10:00,25.6,25.66,25.59,25.63,6900.0,15.857,15.8942,15.8508,15.8756,6900.0
2008-08-08 10:15:00,25.61,25.71,25.6,25.7,6400.0,15.8632,15.9252,15.857,15.919,6400.0
2008-08-08 10:20:00,25.7,25.76,25.67,25.72,5400.0,15.919,15.9561,15.9004,15.9314,5400.0
2008-08-08 10:25:00,25.74,25.74,25.71,25.71,500.0,15.9437,15.9437,15.9252,15.9252,500.0
2008-08-08 10:30:00,25.73,25.75,25.71,25.74,3000.0,15.9376,15.9499,15.9252,15.9437,3000.0
2008-08-08 10:35:00,25.73,25.78,25.72,25.75,3600.0,15.9376,15.9685,15.9314,15.9499,3600.0
2008-08-08 10:40:00,25.75,25.76,25.72,25.72,2800.0,15.9499,15.9561,15.9314,15.9314,2800.0
2008-08-08 10:45:00,25.74,25.77,25.72,25.77,3200.0,15.9437,15.9623,15.9314,15.9623,3200.0
2008-08-08 10:50:00,25.76,25.8,25.75,25.77,1700.0,15.9561,15.9809,15.9499,15.9623,1700.0
2008-08-08 10:55:00,25.75,25.79,25.75,25.78,1900.0,15.9499,15.9747,15.9499,15.9685,1900.0
2008-08-08 11:00:00,25.76,25.76,25.75,25.76,500.0,15.9561,15.9561,15.9499,15.9561,500.0
2008-08-08 11:05:00,25.75,25.76,25.73,25.75,2100.0,15.9499,15.9561,15.9376,15.9499,2100.0
2008-08-08 11:10:00,25.75,25.81,25.75,25.78,3800.0,15.9499,15.9871,15.9499,15.9685,3800.0
2008-08-08 11:15:00,25.81,25.82,25.73,25.81,10800.0,15.9871,15.9933,15.9376,15.9871,10800.0
2008-08-08 11:20:00,25.81,25.81,25.76,25.8,4100.0,15.9871,15.9871,15.9561,15.9809,4100.0
2008-08-08 11:25:00,25.8,25.81,25.79,25.8,2800.0,15.9809,15.9871,15.9747,15.9809,2800.0
2008-08-08 11:30:00,25.8,25.83,25.79,25.83,1900.0,15.9809,15.9995,15.9747,15.9995,1900.0
2008-08-08 11:35:00,25.82,25.83,25.77,25.78,10300.0,15.9933,15.9995,15.9623,15.9685,10300.0
2008-08-08 11:40:00,25.77,25.78,25.74,25.77,2500.0,15.9623,15.9685,15.9437,15.9623,2500.0
2008-08-08 11:45:00,25.74,25.81,25.74,25.81,2900.0,15.9437,15.9871,15.9437,15.9871,2900.0
2008-08-08 11:50:00,25.79,25.81,25.76,25.76,3000.0,15.9747,15.9871,15.9561,15.9561,3000.0
2008-08-08 11:55:00,25.77,25.78,25.74,25.77,2100.0,15.9623,15.9685,15.9437,15.9623,2100.0
2008-08-08 12:00:00,25.77,25.77,25.74,25.77,2100.0,15.9623,15.9623,15.9437,15.9623,2100.0
2008-08-08 12:05:00,25.73,25.76,25.73,25.74,1800.0,15.9376,15.9561,15.9376,15.9437,1800.0
2008-08-08 12:10:00,25.75,25.78,25.75,25.78,3600.0,15.9499,15.9685,15.9499,15.9685,3600.0
2008-08-08 12:15:00,25.78,25.78,25.76,25.78,3200.0,15.9685,15.9685,15.9561,15.9685,3200.0
2008-08-08 12:20:00,25.78,25.78,25.74,25.76,6300.0,15.9685,15.9685,15.9437,15.9561,6300.0
2008-08-08 12:25:00,25.76,25.77,25.74,25.74,2100.0,15.9561,15.9623,15.9437,15.9437,2100.0
2008-08-08 12:30:00,25.75,25.76,25.72,25.72,3800.0,15.9499,15.9561,15.9314,15.9314,3800.0
2008-08-08 12:35:00,25.73,25.74,25.69,25.71,3300.0,15.9376,15.9437,15.9128,15.9252,3300.0
2008-08-08 12:40:00,25.71,25.73,25.7,25.72,2400.0,15.9252,15.9376,15.919,15.9314,2400.0
2008-08-08 12:45:00,25.72,25.72,25.69,25.69,800.0,15.9314,15.9314,15.9128,15.9128,800.0
2008-08-08 12:50:00,25.67,25.7,25.66,25.68,2000.0,15.9004,15.919,15.8942,15.9066,2000.0
2008-08-08 12:55:00,25.69,25.7,25.67,25.67,700.0,15.9128,15.919,15.9004,15.9004,700.0
2008-08-08 13:00:00,25.69,25.7,25.66,25.69,1700.0,15.9128,15.919,15.8942,15.9128,1700.0
2008-08-08 13:05:00,25.69,25.7,25.68,25.68,1600.0,15.9128,15.919,15.9066,15.9066,1600.0
2008-08-08 13:10:00,25.67,25.69,25.66,25.66,500.0,15.9004,15.9128,15.8942,15.8942,500.0
2008-08-08 13:15:00,25.66,25.69,25.62,25.62,5500.0,15.8942,15.9128,15.8694,15.8694,5500.0
2008-08-08 13:20:00,25.64,25.68,25.64,25.66,2100.0,15.8818,15.9066,15.8818,15.8942,2100.0
2008-08-08 13:25:00,25.68,25.75,25.65,25.71,13700.0,15.9066,15.9499,15.888,15.9252,13700.0
2008-08-08 13:30:00,25.72,25.73,25.7,25.71,5100.0,15.9314,15.9376,15.919,15.9252,5100.0
2008-08-08 13:35:00,25.71,25.73,25.68,25.7,12800.0,15.9252,15.9376,15.9066,15.919,12800.0
2008-08-08 13:40:00,25.69,25.74,25.68,25.7,15400.0,15.9128,15.9437,15.9066,15.919,15400.0
2008-08-08 13:45:00,25.69,25.7,25.66,25.67,3900.0,15.9128,15.919,15.8942,15.9004,3900.0
2008-08-08 13:50:00,25.67,25.7,25.67,25.67,3200.0,15.9004,15.919,15.9004,15.9004,3200.0
2008-08-08 13:55:00,25.67,25.7,25.67,25.67,3700.0,15.9004,15.919,15.9004,15.9004,3700.0
2008-08-08 14:00:00,25.69,25.71,25.65,25.67,6200.0,15.9128,15.9252,15.888,15.9004,6200.0
2008-08-08 14:05:00,25.68,25.7,25.68,25.7,3000.0,15.9066,15.919,15.9066,15.919,3000.0
2008-08-08 14:10:00,25.69,25.7,25.68,25.68,4500.0,15.9128,15.919,15.9066,15.9066,4500.0
2008-08-08 14:15:00,25.68,25.74,25.68,25.72,9400.0,15.9066,15.9437,15.9066,15.9314,9400.0
2008-08-08 14:20:00,25.76,25.77,25.73,25.75,9200.0,15.9561,15.9623,15.9376,15.9499,9200.0
2008-08-08 14:25:00,25.75,25.79,25.75,25.79,2700.0,15.9499,15.9747,15.9499,15.9747,2700.0
2008-08-08 14:30:00,25.79,25.82,25.79,25.82,1800.0,15.9747,15.9933,15.9747,15.9933,1800.0
2008-08-08 14:35:00,25.82,25.84,25.81,25.84,2300.0,15.9933,16.0057,15.9871,16.0057,2300.0
2008-08-08 14:40:00,25.85,25.89,25.84,25.84,2700.0,16.0119,16.0367,16.0057,16.0057,2700.0
2008-08-08 14:45:00,25.84,25.85,25.82,25.83,3100.0,16.0057,16.0119,15.9933,15.9995,3100.0
2008-08-08 14:50:00,25.82,25.85,25.82,25.85,2500.0,15.9933,16.0119,15.9933,16.0119,2500.0
2008-08-08 14:55:00,25.85,25.87,25.84,25.87,2000.0,16.0119,16.0243,16.0057,16.0243,2000.0
2008-08-08 15:00:00,25.88,25.9,25.88,25.88,4200.0,16.0305,16.0429,16.0305,16.0305,4200.0
2008-08-08 15:05:00,25.88,25.89,25.87,25.87,3800.0,16.0305,16.0367,16.0243,16.0243,3800.0
2008-08-08 15:10:00,25.87,25.89,25.86,25.86,1900.0,16.0243,16.0367,16.0181,16.0181,1900.0
2008-08-08 15:15:00,25.86,25.87,25.79,25.79,4100.0,16.0181,16.0243,15.9747,15.9747,4100.0
2008-08-08 15:20:00,25.81,25.83,25.79,25.81,6200.0,15.9871,15.9995,15.9747,15.9871,6200.0
2008-08-08 15:25:00,25.79,25.82,25.78,25.82,2700.0,15.9747,15.9933,15.9685,15.9933,2700.0
2008-08-08 15:30:00,25.81,25.82,25.79,25.81,4500.0,15.9871,15.9933,15.9747,15.9871,4500.0
2008-08-08 15:35:00,25.81,25.84,25.8,25.82,5300.0,15.9871,16.0057,15.9809,15.9933,5300.0
2008-08-08 15:40:00,25.83,25.87,25.82,25.85,11400.0,15.9995,16.0243,15.9933,16.0119,11400.0
2008-08-08 15:45:00,25.85,25.85,25.8,25.81,7000.0,16.0119,16.0119,15.9809,15.9871,7000.0
2008-08-08 15:50:00,25.81,25.83,25.79,25.81,10300.0,15.9871,15.9995,15.9747,15.9871,10300.0
2008-08-08 15:55:00,25.82,25.83,25.78,25.83,12800.0,15.9933,15.9995,15.9685,15.9995,12800.0
2008-08-11 09:30:00,25.87,25.87,25.72,25.74,2400.0,16.0243,16.0243,15.9314,15.9437,2400.0
2008-08-11 09:35:00,25.74,25.75,25.65,25.69,7000.0,15.9437,15.9499,15.888,15.9128,7000.0
2008-08-11 09:40:00,25.69,25.75,25.69,25.72,8500.0,15.9128,15.9499,15.9128,15.9314,8500.0
2008-08-11 09:45:00,25.71,25.75,25.71,25.71,8100.0,15.9252,15.9499,15.9252,15.9252,8100.0
2008-08-11 09:50:00,25.7,25.73,25.66,25.69,5800.0,15.919,15.9376,15.8942,15.9128,5800.0
2008-08-11 09:55:00,25.67,25.7,25.65,25.69,4800.0,15.9004,15.919,15.888,15.9128,4800.0
2008-08-11 10:00:00,25.69,25.69,25.57,25.65,11800.0,15.9128,15.9128,15.8384,15.888,11800.0
2008-08-11 10:05:00,25.68,25.73,25.67,25.72,2200.0,15.9066,15.9376,15.9004,15.9314,2200.0
2008-08-11 10:10:00,25.74,25.77,25.72,25.75,5800.0,15.9437,15.9623,15.9314,15.9499,5800.0
2008-08-11 10:15:00,25.76,25.83,25.76,25.81,4000.0,15.9561,15.9995,15.9561,15.9871,4000.0
2008-08-11 10:20:00,25.84,25.85,25.76,25.76,2400.0,16.0057,16.0119,15.9561,15.9561,2400.0
2008-08-11 10:25:00,25.77,25.77,25.71,25.74,2400.0,15.9623,15.9623,15.9252,15.9437,2400.0
2008-08-11 10:30:00,25.73,25.73,25.69,25.69,5600.0,15.9376,15.9376,15.9128,15.9128,5600.0
2008-08-11 10:35:00,25.7,25.76,25.69,25.76,10400.0,15.919,15.9561,15.9128,15.9561,10400.0
2008-08-11 10:40:00,25.76,25.81,25.75,25.81,3400.0,15.9561,15.9871,15.9499,15.9871,3400.0
2008-08-11 10:45:00,25.82,25.89,25.8,25.86,4600.0,15.9933,16.0367,15.9809,16.0181,4600.0
2008-08-11 10:50:00,25.86,25.89,25.85,25.85,3300.0,16.0181,16.0367,16.0119,16.0119,3300.0
2008-08-11 10:55:00,25.87,25.88,25.85,25.87,4400.0,16.0243,16.0305,16.0119,16.0243,4400.0
2008-08-11 11:00:00,25.88,25.95,25.87,25.94,10000.0,16.0305,16.0738,16.0243,16.0676,10000.0
2008-08-11 11:05:00,25.94,26.0,25.93,25.99,11500.0,16.0676,16.1048,16.0614,16.0986,11500.0
2008-08-11 11:10:00,25.99,26.0,25.98,25.98,7100.0,16.0986,16.1048,16.0924,16.0924,7100.0
2008-08-11 11:15:00,26.0,26.0,25.95,25.99,6300.0,16.1048,16.1048,16.0738,16.0986,6300.0
2008-08-11 11:20:00,25.99,26.0,25.97,25.99,4400.0,16.0986,16.1048,16.0862,16.0986,4400.0
2008-08-11 11:25:00,26.0,26.0,25.99,25.99,14400.0,16.1048,16.1048,16.0986,16.0986,14400.0
2008-08-11 11:30:00,26.0,26.0,25.98,25.98,4100.0,16.1048,16.1048,16.0924,16.0924,4100.0
2008-08-11 11:35:00,26.0,26.08,25.97,26.08,20500.0,16.1048,16.1543,16.0862,16.1543,20500.0
2008-08-11 11:40:00,26.09,26.09,26.05,26.08,4100.0,16.1605,16.1605,16.1358,16.1543,4100.0
2008-08-11 11:45:00,26.09,26.11,26.07,26.07,6900.0,16.1605,16.1729,16.1482,16.1482,6900.0
2008-08-11 11:50:00,26.08,26.18,26.06,26.17,5600.0,16.1543,16.2163,16.142,16.2101,5600.0
2008-08-11 11:55:00,26.17,26.18,26.16,26.18,4200.0,16.2101,16.2163,16.2039,16.2163,4200.0
2008-08-11 12:00:00,26.18,26.2,26.17,26.2,6300.0,16.2163,16.2287,16.2101,16.2287,6300.0
2008-08-11 12:05:00,26.2,26.2,26.18,26.2,4400.0,16.2287,16.2287,16.2163,16.2287,4400.0
2008-08-11 12:10:00,26.2,26.2,26.18,26.19,5600.0,16.2287,16.2287,16.2163,16.2225,5600.0
2008-08-11 12:15:00,26.19,26.21,26.18,26.2,6000.0,16.2225,16.2349,16.2163,16.2287,6000.0
2008-08-11 12:20:00,26.19,26.24,26.19,26.23,2900.0,16.2225,16.2535,16.2225,16.2473,2900.0
2008-08-11 12:25:00,26.23,26.29,26.23,26.29,1800.0,16.2473,16.2844,16.2473,16.2844,1800.0
2008-08-11 12:30:00,26.29,26.29,26.28,26.29,2900.0,16.2844,16.2844,16.2782,16.2844,2900.0
2008-08-11 12:35:00,26.29,26.3,26.29,26.3,700.0,16.2844,16.2906,16.2844,16.2906,700.0
2008-08-11 12:40:00,26.29,26.34,26.29,26.29,4400.0,16.2844,16.3154,16.2844,16.2844,4400.0
2008-08-11 12:45:00,26.3,26.31,26.27,26.27,4400.0,16.2906,16.2968,16.272,16.272,4400.0
2008-08-11 12:50:00,26.27,26.29,26.27,26.29,1900.0,16.272,16.2844,16.272,16.2844,1900.0
2008-08-11 12:55:00,26.3,26.32,26.29,26.31,4100.0,16.2906,16.303,16.2844,16.2968,4100.0
2008-08-11 13:00:00,26.33,26.33,26.3,26.3,2500.0,16.3092,16.3092,16.2906,16.2906,2500.0
2008-08-11 13:05:00,26.31,26.36,26.31,26.36,4200.0,16.2968,16.3278,16.2968,16.3278,4200.0
2008-08-11 13:10:00,26.36,26.42,26.36,26.41,5200.0,16.3278,16.3649,16.3278,16.3588,5200.0
2008-08-11 13:15:00,26.41,26.45,26.41,26.44,3000.0,16.3588,16.3835,16.3588,16.3773,3000.0
2008-08-11 13:20:00,26.45,26.5,26.44,26.5,12200.0,16.3835,16.4145,16.3773,16.4145,12200.0
2008-08-11 13:25:00,26.5,26.51,26.49,26.51,5500.0,16.4145,16.4207,16.4083,16.4207,5500.0
2008-08-11 13:30:00,26.52,26.58,26.52,26.56,5900.0,16.4269,16.4641,16.4269,16.4517,5900.0
2008-08-11 13:35:00,26.59,26.63,26.58,26.62,5300.0,16.4702,16.495,16.4641,16.4888,5300.0
2008-08-11 13:40:00,26.62,26.63,26.57,26.58,9800.0,16.4888,16.495,16.4579,16.4641,9800.0
2008-08-11 13:45:00,26.58,26.59,26.56,26.56,3500.0,16.4641,16.4702,16.4517,16.4517,3500.0
2008-08-11 13:50:00,26.57,26.6,26.56,26.58,7500.0,16.4579,16.4764,16.4517,16.4641,7500.0
2008-08-11 13:55:00,26.58,26.58,26.51,26.51,7800.0,16.4641,16.4641,16.4207,16.4207,7800.0
2008-08-11 14:00:00,26.52,26.52,26.41,26.44,5800.0,16.4269,16.4269,16.3588,16.3773,5800.0
2008-08-11 14:05:00,26.45,26.48,26.44,26.48,8500.0,16.3835,16.4021,16.3773,16.4021,8500.0
2008-08-11 14:10:00,26.48,26.48,26.46,26.46,3300.0,16.4021,16.4021,16.3897,16.3897,3300.0
2008-08-11 14:15:00,26.46,26.47,26.43,26.44,3400.0,16.3897,16.3959,16.3711,16.3773,3400.0
2008-08-11 14:20:00,26.44,26.44,26.32,26.38,9000.0,16.3773,16.3773,16.303,16.3402,9000.0
2008-08-11 14:25:00,26.36,26.39,26.36,26.39,3300.0,16.3278,16.3464,16.3278,16.3464,3300.0
2008-08-11 14:30:00,26.39,26.4,26.37,26.37,4900.0,16.3464,16.3526,16.334,16.334,4900.0
2008-08-11 14:35:00,26.37,26.37,26.28,26.32,6300.0,16.334,16.334,16.2782,16.303,6300.0
2008-08-11 14:40:00,26.33,26.34,26.24,26.27,10200.0,16.3092,16.3154,16.2535,16.272,10200.0
2008-08-11 14:45:00,26.27,26.29,26.27,26.27,3600.0,16.272,16.2844,16.272,16.272,3600.0
2008-08-11 14:50:00,26.27,26.27,26.23,26.23,2000.0,16.272,16.272,16.2473,16.2473,2000.0
2008-08-11 14:55:00,26.23,26.34,26.22,26.3,7000.0,16.2473,16.3154,16.2411,16.2906,7000.0
2008-08-11 15:00:00,26.33,26.33,26.29,26.29,10600.0,16.3092,16.3092,16.2844,16.2844,10600.0
2008-08-11 15:05:00,26.29,26.34,26.29,26.34,10200.0,16.2844,16.3154,16.2844,16.3154,10200.0
2008-08-11 15:10:00,26.32,26.32,26.26,26.27,5500.0,16.303,16.303,16.2658,16.272,5500.0
2008-08-11 15:15:00,26.26,26.27,26.21,26.22,4500.0,16.2658,16.272,16.2349,16.2411,4500.0
2008-08-11 15:20:00,26.22,26.24,26.15,26.19,7400.0,16.2411,16.2535,16.1977,16.2225,7400.0
2008-08-11 15:25:00,26.19,26.22,26.18,26.22,4200.0,16.2225,16.2411,16.2163,16.2411,4200.0
2008-08-11 15:30:00,26.22,26.23,26.11,26.14,10800.0,16.2411,16.2473,16.1729,16.1915,10800.0
2008-08-11 15:35:00,26.15,26.24,26.15,26.23,6700.0,16.1977,16.2535,16.1977,16.2473,6700.0
2008-08-11 15:40:00,26.24,26.28,26.22,26.27,5600.0,16.2535,16.2782,16.2411,16.272,5600.0
2008-08-11 15:45:00,26.26,26.28,26.18,26.27,12000.0,16.2658,16.2782,16.2163,16.272,12000.0
2008-08-11 15:50:00,26.28,26.3,26.27,26.28,6300.0,16.2782,16.2906,16.272,16.2782,6300.0
2008-08-11 15:55:00,26.29,26.3,26.26,26.29,17700.0,16.2844,16.2906,16.2658,16.2844,17700.0
2008-08-12 09:30:00,26.3,26.3,26.21,26.25,5700.0,16.2906,16.2906,16.2349,16.2596,5700.0
2008-08-12 09:35:00,26.26,26.45,26.23,26.38,5500.0,16.2658,16.3835,16.2473,16.3402,5500.0
2008-08-12 09:40:00,26.4,26.49,26.36,26.4,11900.0,16.3526,16.4083,16.3278,16.3526,11900.0
2008-08-12 09:45:00,26.38,26.42,26.34,26.38,12600.0,16.3402,16.3649,16.3154,16.3402,12600.0
2008-08-12 09:50:00,26.37,26.4,26.34,26.38,11900.0,16.334,16.3526,16.3154,16.3402,11900.0
2008-08-12 09:55:00,26.35,26.39,26.32,26.38,9700.0,16.3216,16.3464,16.303,16.3402,9700.0
2008-08-12 10:00:00,26.38,26.47,26.37,26.47,13800.0,16.3402,16.3959,16.334,16.3959,13800.0
2008-08-12 10:05:00,26.46,26.49,26.45,26.47,5400.0,16.3897,16.4083,16.3835,16.3959,5400.0
2008-08-12 10:10:00,26.48,26.48,26.43,26.44,9400.0,16.4021,16.4021,16.3711,16.3773,9400.0
2008-08-12 10:15:00,26.43,26.48,26.39,26.41,22000.0,16.3711,16.4021,16.3464,16.3588,22000.0
2008-08-12 10:20:00,26.4,26.42,26.34,26.41,5100.0,16.3526,16.3649,16.3154,16.3588,5100.0
2008-08-12 10:25:00,26.4,26.43,26.36,26.36,7200.0,16.3526,16.3711,16.3278,16.3278,7200.0
2008-08-12 10:30:00,26.34,26.34,26.28,26.31,6200.0,16.3154,16.3154,16.2782,16.2968,6200.0
2008-08-12 10:35:00,26.3,26.32,26.24,26.24,9400.0,16.2906,16.303,16.2535,16.2535,9400.0
2008-08-12 10:40:00,26.24,26.27,26.22,26.27,11000.0,16.2535,16.272,16.2411,16.272,11000.0
2008-08-12 10:45:00,26.27,26.29,26.25,26.29,8700.0,16.272,16.2844,16.2596,16.2844,8700.0
2008-08-12 10:50:00,26.29,26.31,26.27,26.3,3500.0,16.2844,16.2968,16.272,16.2906,3500.0
2008-08-12 10:55:00,26.28,26.35,26.27,26.33,7100.0,16.2782,16.3216,16.272,16.3092,7100.0
2008-08-12 11:00:00,26.37,26.38,26.34,26.35,3300.0,16.334,16.3402,16.3154,16.3216,3300.0
2008-08-12 11:05:00,26.34,26.46,26.34,26.44,12300.0,16.3154,16.3897,16.3154,16.3773,12300.0
2008-08-12 11:10:00,26.45,26.45,26.38,26.4,9800.0,16.3835,16.3835,16.3402,16.3526,9800.0
2008-08-12 11:15:00,26.39,26.48,26.39,26.48,6200.0,16.3464,16.4021,16.3464,16.4021,6200.0
2008-08-12 11:20:00,26.47,26.5,26.46,26.48,5500.0,16.3959,16.4145,16.3897,16.4021,5500.0
2008-08-12 11:25:00,26.47,26.51,26.45,26.45,9100.0,16.3959,16.4207,16.3835,16.3835,9100.0
2008-08-12 11:30:00,26.45,26.46,26.45,26.46,11300.0,16.3835,16.3897,16.3835,16.3897,11300.0
2008-08-12 11:35:00,26.45,26.46,26.45,26.45,5100.0,16.3835,16.3897,16.3835,16.3835,5100.0
2008-08-12 11:40:00,26.46,26.46,26.43,26.43,6500.0,16.3897,16.3897,16.3711,16.3711,6500.0
2008-08-12 11:45:00,26.43,26.44,26.37,26.38,8900.0,16.3711,16.3773,16.334,16.3402,8900.0
2008-08-12 11:50:00,26.37,26.38,26.33,26.33,7200.0,16.334,16.3402,16.3092,16.3092,7200.0
2008-08-12 11:55:00,26.33,26.34,26.31,26.31,5100.0,16.3092,16.3154,16.2968,16.2968,5100.0
2008-08-12 12:00:00,26.3,26.3,26.24,26.28,7200.0,16.2906,16.2906,16.2535,16.2782,7200.0
2008-08-12 12:05:00,26.28,26.39,26.28,26.38,8200.0,16.2782,16.3464,16.2782,16.3402,8200.0
2008-08-12 12:10:00,26.39,26.39,26.37,26.38,4500.0,16.3464,16.3464,16.334,16.3402,4500.0
2008-08-12 12:15:00,26.37,26.38,26.35,26.35,5400.0,16.334,16.3402,16.3216,16.3216,5400.0
2008-08-12 12:20:00,26.37,26.4,26.35,26.4,2500.0,16.334,16.3526,16.3216,16.3526,2500.0
2008-08-12 12:25:00,26.4,26.42,26.39,26.39,3800.0,16.3526,16.3649,16.3464,16.3464,3800.0
2008-08-12 12:30:00,26.4,26.41,26.36,26.36,4100.0,16.3526,16.3588,16.3278,16.3278,4100.0
2008-08-12 12:35:00,26.36,26.39,26.36,26.36,4100.0,16.3278,16.3464,16.3278,16.3278,4100.0
2008-08-12 12:40:00,26.35,26.39,26.34,26.39,5300.0,16.3216,16.3464,16.3154,16.3464,5300.0
2008-08-12 12:45:00,26.37,26.38,26.35,26.35,4300.0,16.334,16.3402,16.3216,16.3216,4300.0
2008-08-12 12:50:00,26.35,26.36,26.34,26.36,3600.0,16.3216,16.3278,16.3154,16.3278,3600.0
2008-08-12 12:55:00,26.36,26.38,26.31,26.34,4300.0,16.3278,16.3402,16.2968,16.3154,4300.0
2008-08-12 13:00:00,26.34,26.35,26.32,26.34,8500.0,16.3154,16.3216,16.303,16.3154,8500.0
2008-08-12 13:05:00,26.33,26.33,26.32,26.33,5700.0,16.3092,16.3092,16.303,16.3092,5700.0
2008-08-12 13:10:00,26.33,26.33,26.31,26.31,2900.0,16.3092,16.3092,16.2968,16.2968,2900.0
2008-08-12 13:15:00,26.29,26.29,26.26,26.28,4000.0,16.2844,16.2844,16.2658,16.2782,4000.0
2008-08-12 13:20:00,26.26,26.29,26.17,26.17,5200.0,16.2658,16.2844,16.2101,16.2101,5200.0
2008-08-12 13:25:00,26.18,26.19,26.15,26.15,5500.0,16.2163,16.2225,16.1977,16.1977,5500.0
2008-08-12 13:30:00,26.15,26.16,26.12,26.13,5600.0,16.1977,16.2039,16.1791,16.1853,5600.0
2008-08-12 13:35:00,26.13,26.16,26.13,26.14,3300.0,16.1853,16.2039,16.1853,16.1915,3300.0
2008-08-12 13:40:00,26.14,26.18,26.14,26.17,3000.0,16.1915,16.2163,16.1915,16.2101,3000.0
2008-08-12 13:45:00,26.16,26.19,26.16,26.19,5400.0,16.2039,16.2225,16.2039,16.2225,5400.0
2008-08-12 13:50:00,26.19,26.19,26.16,26.16,6400.0,16.2225,16.2225,16.2039,16.2039,6400.0
2008-08-12 13:55:00,26.18,26.18,26.14,26.15,4400.0,16.2163,16.2163,16.1915,16.1977,4400.0
2008-08-12 14:00:00,26.15,26.16,26.14,26.15,9100.0,16.1977,16.2039,16.1915,16.1977,9100.0
2008-08-12 14:05:00,26.15,26.17,26.12,26.12,7400.0,16.1977,16.2101,16.1791,16.1791,7400.0
2008-08-12 14:10:00,26.12,26.15,26.11,26.15,4900.0,16.1791,16.1977,16.1729,16.1977,4900.0
2008-08-12 14:15:00,26.15,26.17,26.15,26.17,2800.0,16.1977,16.2101,16.1977,16.2101,2800.0
2008-08-12 14:20:00,26.18,26.19,26.12,26.17,7800.0,16.2163,16.2225,16.1791,16.2101,7800.0
2008-08-12 14:25:00,26.2,26.24,26.19,26.22,4400.0,16.2287,16.2535,16.2225,16.2411,4400.0
2008-08-12 14:30:00,26.23,26.24,26.2,26.22,2600.0,16.2473,16.2535,16.2287,16.2411,2600.0
2008-08-12 14:35:00,26.22,26.23,26.21,26.22,6000.0,16.2411,16.2473,16.2349,16.2411,6000.0
2008-08-12 14:40:00,26.22,26.23,26.18,26.18,4400.0,16.2411,16.2473,16.2163,16.2163,4400.0
2008-08-12 14:45:00,26.19,26.21,26.18,26.2,2300.0,16.2225,16.2349,16.2163,16.2287,2300.0
2008-08-12 14:50:00,26.2,26.2,26.15,26.16,7200.0,16.2287,16.2287,16.1977,16.2039,7200.0
2008-08-12 14:55:00,26.15,26.17,26.15,26.16,6400.0,16.1977,16.2101,16.1977,16.2039,6400.0
2008-08-12 15:00:00,26.16,26.16,26.09,26.1,6300.0,16.2039,16.2039,16.1605,16.1667,6300.0
2008-08-12 15:05:00,26.11,26.15,26.09,26.12,7400.0,16.1729,16.1977,16.1605,16.1791,7400.0
2008-08-12 15:10:00,26.12,26.13,26.08,26.1,6400.0,16.1791,16.1853,16.1543,16.1667,6400.0
2008-08-12 15:15:00,26.1,26.11,26.07,26.1,9800.0,16.1667,16.1729,16.1482,16.1667,9800.0
2008-08-12 15:20:00,26.1,26.14,26.1,26.11,4200.0,16.1667,16.1915,16.1667,16.1729,4200.0
2008-08-12 15:25:00,26.11,26.2,26.11,26.18,8300.0,16.1729,16.2287,16.1729,16.2163,8300.0
2008-08-12 15:30:00,26.2,26.21,26.12,26.13,8600.0,16.2287,16.2349,16.1791,16.1853,8600.0
2008-08-12 15:35:00,26.13,26.18,26.1,26.1,8700.0,16.1853,16.2163,16.1667,16.1667,8700.0
2008-08-12 15:40:00,26.09,26.15,26.04,26.12,15900.0,16.1605,16.1977,16.1296,16.1791,15900.0
2008-08-12 15:45:00,26.11,26.16,26.07,26.12,13500.0,16.1729,16.2039,16.1482,16.1791,13500.0
2008-08-12 15:50:00,26.12,26.13,26.08,26.08,12700.0,16.1791,16.1853,16.1543,16.1543,12700.0
2008-08-12 15:55:00,26.08,26.12,26.06,26.11,29200.0,16.1543,16.1791,16.142,16.1729,29200.0
2008-08-13 09:30:00,25.85,25.85,25.71,25.71,9500.0,16.0119,16.0119,15.9252,15.9252,9500.0
2008-08-13 09:35:00,25.74,25.78,25.71,25.73,4000.0,15.9437,15.9685,15.9252,15.9376,4000.0
2008-08-13 09:40:00,25.73,25.75,25.66,25.7,4800.0,15.9376,15.9499,15.8942,15.919,4800.0
2008-08-13 09:45:00,25.72,25.74,25.68,25.71,7300.0,15.9314,15.9437,15.9066,15.9252,7300.0
2008-08-13 09:50:00,25.71,25.74,25.67,25.7,9100.0,15.9252,15.9437,15.9004,15.919,9100.0
2008-08-13 09:55:00,25.71,25.73,25.65,25.67,3800.0,15.9252,15.9376,15.888,15.9004,3800.0
2008-08-13 10:00:00,25.68,25.76,25.68,25.71,8800.0,15.9066,15.9561,15.9066,15.9252,8800.0
2008-08-13 10:05:00,25.71,25.73,25.63,25.63,6900.0,15.9252,15.9376,15.8756,15.8756,6900.0
2008-08-13 10:10:00,25.63,25.69,25.63,25.68,9800.0,15.8756,15.9128,15.8756,15.9066,9800.0
2008-08-13 10:15:00,25.67,25.69,25.65,25.69,3900.0,15.9004,15.9128,15.888,15.9128,3900.0
2008-08-13 10:20:00,25.69,25.8,25.69,25.77,6200.0,15.9128,15.9809,15.9128,15.9623,6200.0
2008-08-13 10:25:00,25.77,25.77,25.72,25.75,4200.0,15.9623,15.9623,15.9314,15.9499,4200.0
2008-08-13 10:30:00,25.74,25.76,25.74,25.75,5700.0,15.9437,15.9561,15.9437,15.9499,5700.0
2008-08-13 10:35:00,25.72,25.74,25.59,25.63,10200.0,15.9314,15.9437,15.8508,15.8756,10200.0
2008-08-13 10:40:00,25.62,25.64,25.6,25.62,2300.0,15.8694,15.8818,15.857,15.8694,2300.0
2008-08-13 10:45:00,25.62,25.7,25.62,25.68,6800.0,15.8694,15.919,15.8694,15.9066,6800.0
2008-08-13 10:50:00,25.66,25.71,25.64,25.71,2200.0,15.8942,15.9252,15.8818,15.9252,2200.0
2008-08-13 10:55:00,25.72,25.73,25.67,25.73,5600.0,15.9314,15.9376,15.9004,15.9376,5600.0
2008-08-13 11:00:00,25.7,25.74,25.7,25.71,1100.0,15.919,15.9437,15.919,15.9252,1100.0
2008-08-13 11:05:00,25.69,25.7,25.63,25.64,2900.0,15.9128,15.919,15.8756,15.8818,2900.0
2008-08-13 11:10:00,25.64,25.64,25.56,25.62,4800.0,15.8818,15.8818,15.8323,15.8694,4800.0
2008-08-13 11:15:00,25.64,25.67,25.62,25.67,3100.0,15.8818,15.9004,15.8694,15.9004,3100.0
2008-08-13 11:20:00,25.7,25.72,25.69,25.7,3000.0,15.919,15.9314,15.9128,15.919,3000.0
2008-08-13 11:25:00,25.7,25.72,25.69,25.69,2400.0,15.919,15.9314,15.9128,15.9128,2400.0
2008-08-13 11:30:00,25.69,25.69,25.65,25.67,2300.0,15.9128,15.9128,15.888,15.9004,2300.0
2008-08-13 11:35:00,25.67,25.7,25.66,25.68,2100.0,15.9004,15.919,15.8942,15.9066,2100.0
2008-08-13 11:40:00,25.67,25.71,25.65,25.65,4800.0,15.9004,15.9252,15.888,15.888,4800.0
2008-08-13 11:45:00,25.66,25.66,25.61,25.61,2900.0,15.8942,15.8942,15.8632,15.8632,2900.0
2008-08-13 11:50:00,25.58,25.62,25.58,25.6,3300.0,15.8446,15.8694,15.8446,15.857,3300.0
2008-08-13 11:55:00,25.6,25.6,25.55,25.58,3500.0,15.857,15.857,15.8261,15.8446,3500.0
2008-08-13 12:00:00,25.58,25.62,25.58,25.6,2900.0,15.8446,15.8694,15.8446,15.857,2900.0
2008-08-13 12:05:00,25.61,25.61,25.47,25.47,9500.0,15.8632,15.8632,15.7765,15.7765,9500.0
2008-08-13 12:10:00,25.46,25.47,25.44,25.44,4700.0,15.7703,15.7765,15.7579,15.7579,4700.0
2008-08-13 12:15:00,25.45,25.5,25.45,25.49,9000.0,15.7641,15.7951,15.7641,15.7889,9000.0
2008-08-13 12:20:00,25.5,25.53,25.47,25.47,11200.0,15.7951,15.8137,15.7765,15.7765,11200.0
2008-08-13 12:25:00,25.46,25.51,25.44,25.51,3600.0,15.7703,15.8013,15.7579,15.8013,3600.0
2008-08-13 12:30:00,25.49,25.59,25.49,25.59,2800.0,15.7889,15.8508,15.7889,15.8508,2800.0
2008-08-13 12:35:00,25.59,25.6,25.55,25.56,3600.0,15.8508,15.857,15.8261,15.8323,3600.0
2008-08-13 12:40:00,25.59,25.69,25.59,25.68,3500.0,15.8508,15.9128,15.8508,15.9066,3500.0
2008-08-13 12:45:00,25.67,25.67,25.63,25.65,1700.0,15.9004,15.9004,15.8756,15.888,1700.0
2008-08-13 12:50:00,25.64,25.65,25.62,25.64,2200.0,15.8818,15.888,15.8694,15.8818,2200.0
2008-08-13 12:55:00,25.62,25.68,25.61,25.68,1600.0,15.8694,15.9066,15.8632,15.9066,1600.0
2008-08-13 13:00:00,25.69,25.7,25.64,25.64,2400.0,15.9128,15.919,15.8818,15.8818,2400.0
2008-08-13 13:05:00,25.67,25.67,25.65,25.66,1700.0,15.9004,15.9004,15.888,15.8942,1700.0
2008-08-13 13:10:00,25.66,25.67,25.59,25.59,2900.0,15.8942,15.9004,15.8508,15.8508,2900.0
2008-08-13 13:15:00,25.58,25.64,25.58,25.62,1800.0,15.8446,15.8818,15.8446,15.8694,1800.0
2008-08-13 13:20:00,25.63,25.71,25.62,25.68,2200.0,15.8756,15.9252,15.8694,15.9066,2200.0
2008-08-13 13:25:00,25.69,25.77,25.69,25.73,6600.0,15.9128,15.9623,15.9128,15.9376,6600.0
2008-08-13 13:30:00,25.76,25.82,25.75,25.77,4100.0,15.9561,15.9933,15.9499,15.9623,4100.0
2008-08-13 13:35:00,25.77,25.79,25.76,25.78,1000.0,15.9623,15.9747,15.9561,15.9685,1000.0
2008-08-13 13:40:00,25.8,25.82,25.78,25.8,3600.0,15.9809,15.9933,15.9685,15.9809,3600.0
2008-08-13 13:45:00,25.79,25.8,25.76,25.78,4500.0,15.9747,15.9809,15.9561,15.9685,4500.0
2008-08-13 13:50:00,25.75,25.8,25.75,25.75,3400.0,15.9499,15.9809,15.9499,15.9499,3400.0
2008-08-13 13:55:00,25.77,25.85,25.77,25.83,4100.0,15.9623,16.0119,15.9623,15.9995,4100.0
2008-08-13 14:00:00,25.83,25.85,25.8,25.84,5700.0,15.9995,16.0119,15.9809,16.0057,5700.0
2008-08-13 14:05:00,25.84,25.84,25.76,25.76,13100.0,16.0057,16.0057,15.9561,15.9561,13100.0
2008-08-13 14:10:00,25.76,25.77,25.75,25.75,7400.0,15.9561,15.9623,15.9499,15.9499,7400.0
2008-08-13 14:15:00,25.75,25.75,25.7,25.71,3300.0,15.9499,15.9499,15.919,15.9252,3300.0
2008-08-13 14:20:00,25.72,25.73,25.71,25.72,1100.0,15.9314,15.9376,15.9252,15.9314,1100.0
2008-08-13 14:25:00,25.74,25.76,25.73,25.73,2300.0,15.9437,15.9561,15.9376,15.9376,2300.0
2008-08-13 14:30:00,25.72,25.72,25.66,25.69,4300.0,15.9314,15.9314,15.8942,15.9128,4300.0
2008-08-13 14:35:00,25.71,25.75,25.71,25.74,1100.0,15.9252,15.9499,15.9252,15.9437,1100.0
2008-08-13 14:40:00,25.76,25.84,25.74,25.84,11200.0,15.9561,16.0057,15.9437,16.0057,11200.0
2008-08-13 14:45:00,25.83,25.89,25.83,25.87,6600.0,15.9995,16.0367,15.9995,16.0243,6600.0
2008-08-13 14:50:00,25.86,25.86,25.83,25.86,3400.0,16.0181,16.0181,15.9995,16.0181,3400.0
2008-08-13 14:55:00,25.86,25.94,25.85,25.93,5600.0,16.0181,16.0676,16.0119,16.0614,5600.0
2008-08-13 15:00:00,25.94,25.94,25.89,25.89,4400.0,16.0676,16.0676,16.0367,16.0367,4400.0
2008-08-13 15:05:00,25.89,25.89,25.85,25.85,4700.0,16.0367,16.0367,16.0119,16.0119,4700.0
2008-08-13 15:10:00,25.87,25.89,25.85,25.89,2200.0,16.0243,16.0367,16.0119,16.0367,2200.0
2008-08-13 15:15:00,25.89,25.95,25.85,25.89,4400.0,16.0367,16.0738,16.0119,16.0367,4400.0
2008-08-13 15:20:00,25.89,25.89,25.78,25.82,5700.0,16.0367,16.0367,15.9685,15.9933,5700.0
2008-08-13 15:25:00,25.81,25.82,25.78,25.81,3300.0,15.9871,15.9933,15.9685,15.9871,3300.0
2008-08-13 15:30:00,25.8,25.81,25.71,25.78,13500.0,15.9809,15.9871,15.9252,15.9685,13500.0
2008-08-13 15:35:00,25.75,25.77,25.7,25.74,5100.0,15.9499,15.9623,15.919,15.9437,5100.0
2008-08-13 15:40:00,25.74,25.74,25.64,25.66,7200.0,15.9437,15.9437,15.8818,15.8942,7200.0
2008-08-13 15:45:00,25.66,25.71,25.65,25.68,3100.0,15.8942,15.9252,15.888,15.9066,3100.0
2008-08-13 15:50:00,25.69,25.76,25.67,25.75,10600.0,15.9128,15.9561,15.9004,15.9499,10600.0
2008-08-13 15:55:00,25.74,25.75,25.68,25.74,13900.0,15.9437,15.9499,15.9066,15.9437,13900.0
2008-08-14 09:30:00,25.55,25.75,25.54,25.75,5200.0,15.8261,15.9499,15.8199,15.9499,5200.0
2008-08-14 09:35:00,25.75,25.92,25.75,25.77,1800.0,15.9499,16.0552,15.9499,15.9623,1800.0
2008-08-14 09:40:00,25.77,25.8,25.68,25.77,3600.0,15.9623,15.9809,15.9066,15.9623,3600.0
2008-08-14 09:45:00,25.79,25.79,25.66,25.66,2000.0,15.9747,15.9747,15.8942,15.8942,2000.0
2008-08-14 09:50:00,25.66,25.78,25.66,25.78,4400.0,15.8942,15.9685,15.8942,15.9685,4400.0
2008-08-14 09:55:00,25.78,25.91,25.76,25.9,5600.0,15.9685,16.049,15.9561,16.0429,5600.0
2008-08-14 10:00:00,25.91,25.97,25.87,25.91,6000.0,16.049,16.0862,16.0243,16.049,6000.0
2008-08-14 10:05:00,25.89,25.96,25.87,25.9,4200.0,16.0367,16.08,16.0243,16.0429,4200.0
2008-08-14 10:10:00,25.88,25.9,25.82,25.83,2200.0,16.0305,16.0429,15.9933,15.9995,2200.0
2008-08-14 10:15:00,25.8,25.9,25.8,25.89,4400.0,15.9809,16.0429,15.9809,16.0367,4400.0
2008-08-14 10:20:00,25.9,25.97,25.88,25.96,5400.0,16.0429,16.0862,16.0305,16.08,5400.0
2008-08-14 10:25:00,25.95,26.02,25.91,26.02,5900.0,16.0738,16.1172,16.049,16.1172,5900.0
2008-08-14 10:30:00,26.02,26.04,25.98,25.99,5200.0,16.1172,16.1296,16.0924,16.0986,5200.0
2008-08-14 10:35:00,25.99,26.05,25.99,26.03,6800.0,16.0986,16.1358,16.0986,16.1234,6800.0
2008-08-14 10:40:00,26.04,26.14,26.04,26.09,5800.0,16.1296,16.1915,16.1296,16.1605,5800.0
2008-08-14 10:45:00,26.09,26.11,26.08,26.09,3000.0,16.1605,16.1729,16.1543,16.1605,3000.0
2008-08-14 10:50:00,26.07,26.11,26.02,26.05,6300.0,16.1482,16.1729,16.1172,16.1358,6300.0
2008-08-14 10:55:00,26.03,26.03,25.93,25.95,6100.0,16.1234,16.1234,16.0614,16.0738,6100.0
2008-08-14 11:00:00,25.96,25.97,25.95,25.96,3200.0,16.08,16.0862,16.0738,16.08,3200.0
2008-08-14 11:05:00,25.98,25.99,25.9,25.95,9700.0,16.0924,16.0986,16.0429,16.0738,9700.0
2008-08-14 11:10:00,25.96,26.01,25.96,26.0,3400.0,16.08,16.111,16.08,16.1048,3400.0
2008-08-14 11:15:00,25.99,26.06,25.99,26.05,1300.0,16.0986,16.142,16.0986,16.1358,1300.0
2008-08-14 11:20:00,26.06,26.07,26.06,26.07,1500.0,16.142,16.1482,16.142,16.1482,1500.0
2008-08-14 11:25:00,26.06,26.07,26.03,26.04,4200.0,16.142,16.1482,16.1234,16.1296,4200.0
2008-08-14 11:30:00,26.03,26.03,25.99,26.03,3300.0,16.1234,16.1234,16.0986,16.1234,3300.0
2008-08-14 11:35:00,26.04,26.06,26.03,26.04,1300.0,16.1296,16.142,16.1234,16.1296,1300.0
2008-08-14 11:40:00,26.06,26.06,26.02,26.04,1600.0,16.142,16.142,16.1172,16.1296,1600.0
2008-08-14 11:45:00,26.04,26.05,26.03,26.05,800.0,16.1296,16.1358,16.1234,16.1358,800.0
2008-08-14 11:50:00,26.06,26.09,26.06,26.09,2400.0,16.142,16.1605,16.142,16.1605,2400.0
2008-08-14 11:55:00,26.09,26.09,26.07,26.09,1100.0,16.1605,16.1605,16.1482,16.1605,1100.0
2008-08-14 12:00:00,26.08,26.11,26.04,26.04,3100.0,16.1543,16.1729,16.1296,16.1296,3100.0
2008-08-14 12:05:00,26.06,26.11,26.05,26.07,2900.0,16.142,16.1729,16.1358,16.1482,2900.0
2008-08-14 12:10:00,26.09,26.13,26.09,26.11,1800.0,16.1605,16.1853,16.1605,16.1729,1800.0
2008-08-14 12:15:00,26.12,26.16,26.12,26.16,3600.0,16.1791,16.2039,16.1791,16.2039,3600.0
2008-08-14 12:20:00,26.15,26.17,26.14,26.17,2800.0,16.1977,16.2101,16.1915,16.2101,2800.0
2008-08-14 12:25:00,26.16,26.16,26.13,26.13,1100.0,16.2039,16.2039,16.1853,16.1853,1100.0
2008-08-14 12:30:00,26.12,26.21,26.12,26.19,5600.0,16.1791,16.2349,16.1791,16.2225,5600.0
2008-08-14 12:35:00,26.22,26.22,26.16,26.18,1400.0,16.2411,16.2411,16.2039,16.2163,1400.0
2008-08-14 12:40:00,26.16,26.25,26.16,26.25,7300.0,16.2039,16.2596,16.2039,16.2596,7300.0
2008-08-14 12:45:00,26.25,26.29,26.22,26.22,6200.0,16.2596,16.2844,16.2411,16.2411,6200.0
2008-08-14 12:50:00,26.22,26.22,26.11,26.15,6200.0,16.2411,16.2411,16.1729,16.1977,6200.0
2008-08-14 12:55:00,26.16,26.16,26.11,26.13,2700.0,16.2039,16.2039,16.1729,16.1853,2700.0
2008-08-14 13:00:00,26.13,26.14,26.08,26.08,7600.0,16.1853,16.1915,16.1543,16.1543,7600.0
2008-08-14 13:05:00,26.08,26.08,26.0,26.06,12700.0,16.1543,16.1543,16.1048,16.142,12700.0
2008-08-14 13:10:00,26.07,26.11,26.06,26.09,5700.0,16.1482,16.1729,16.142,16.1605,5700.0
2008-08-14 13:15:00,26.07,26.1,26.07,26.07,2300.0,16.1482,16.1667,16.1482,16.1482,2300.0
2008-08-14 13:20:00,26.05,26.07,26.05,26.07,2400.0,16.1358,16.1482,16.1358,16.1482,2400.0
2008-08-14 13:25:00,26.08,26.08,26.02,26.02,3000.0,16.1543,16.1543,16.1172,16.1172,3000.0
2008-08-14 13:30:00,26.03,26.03,25.97,25.99,4500.0,16.1234,16.1234,16.0862,16.0986,4500.0
2008-08-14 13:35:00,25.99,26.01,25.99,25.99,1200.0,16.0986,16.111,16.0986,16.0986,1200.0
2008-08-14 13:40:00,26.01,26.03,26.01,26.03,2100.0,16.111,16.1234,16.111,16.1234,2100.0
2008-08-14 13:45:00,26.02,26.04,25.97,25.98,5300.0,16.1172,16.1296,16.0862,16.0924,5300.0
2008-08-14 13:50:00,25.98,25.99,25.97,25.99,1400.0,16.0924,16.0986,16.0862,16.0986,1400.0
2008-08-14 13:55:00,25.99,26.01,25.98,26.01,2100.0,16.0986,16.111,16.0924,16.111,2100.0
2008-08-14 14:00:00,26.01,26.07,26.01,26.05,4200.0,16.111,16.1482,16.111,16.1358,4200.0
2008-08-14 14:05:00,26.05,26.06,26.03,26.06,3600.0,16.1358,16.142,16.1234,16.142,3600.0
2008-08-14 14:10:00,26.07,26.07,26.03,26.05,3200.0,16.1482,16.1482,16.1234,16.1358,3200.0
2008-08-14 14:15:00,26.06,26.12,26.06,26.12,4200.0,16.142,16.1791,16.142,16.1791,4200.0
2008-08-14 14:20:00,26.12,26.13,26.06,26.06,4600.0,16.1791,16.1853,16.142,16.142,4600.0
2008-08-14 14:25:00,26.05,26.09,26.03,26.08,3200.0,16.1358,16.1605,16.1234,16.1543,3200.0
2008-08-14 14:30:00,26.07,26.07,26.0,26.01,2900.0,16.1482,16.1482,16.1048,16.111,2900.0
2008-08-14 14:35:00,26.03,26.04,26.03,26.04,2900.0,16.1234,16.1296,16.1234,16.1296,2900.0
2008-08-14 14:40:00,26.03,26.03,25.97,25.97,2700.0,16.1234,16.1234,16.0862,16.0862,2700.0
2008-08-14 14:45:00,25.97,25.98,25.89,25.98,6400.0,16.0862,16.0924,16.0367,16.0924,6400.0
2008-08-14 14:50:00,25.97,25.99,25.97,25.99,2200.0,16.0862,16.0986,16.0862,16.0986,2200.0
2008-08-14 14:55:00,25.99,25.99,25.96,25.96,1400.0,16.0986,16.0986,16.08,16.08,1400.0
2008-08-14 15:00:00,25.97,25.97,25.91,25.93,4800.0,16.0862,16.0862,16.049,16.0614,4800.0
2008-08-14 15:05:00,25.93,26.02,25.92,26.02,6600.0,16.0614,16.1172,16.0552,16.1172,6600.0
2008-08-14 15:10:00,26.02,26.08,26.02,26.07,7900.0,16.1172,16.1543,16.1172,16.1482,7900.0
2008-08-14 15:15:00,26.07,26.13,26.07,26.12,5000.0,16.1482,16.1853,16.1482,16.1791,5000.0
2008-08-14 15:20:00,26.12,26.14,26.1,26.1,2600.0,16.1791,16.1915,16.1667,16.1667,2600.0
2008-08-14 15:25:00,26.1,26.11,26.07,26.08,8200.0,16.1667,16.1729,16.1482,16.1543,8200.0
2008-08-14 15:30:00,26.09,26.13,26.08,26.12,8200.0,16.1605,16.1853,16.1543,16.1791,8200.0
2008-08-14 15:35:00,26.12,26.15,26.1,26.13,7800.0,16.1791,16.1977,16.1667,16.1853,7800.0
2008-08-14 15:40:00,26.14,26.16,26.11,26.11,5400.0,16.1915,16.2039,16.1729,16.1729,5400.0
2008-08-14 15:45:00,26.12,26.13,26.1,26.11,9400.0,16.1791,16.1853,16.1667,16.1729,9400.0
2008-08-14 15:50:00,26.13,26.13,26.09,26.1,6100.0,16.1853,16.1853,16.1605,16.1667,6100.0
2008-08-14 15:55:00,26.11,26.17,26.1,26.15,23600.0,16.1729,16.2101,16.1667,16.1977,23600.0
2008-08-15 09:30:00,26.26,26.28,26.18,26.28,5200.0,16.2658,16.2782,16.2163,16.2782,5200.0
2008-08-15 09:35:00,26.23,26.3,26.09,26.17,16200.0,16.2473,16.2906,16.1605,16.2101,16200.0
2008-08-15 09:40:00,26.24,26.43,26.22,26.26,3500.0,16.2535,16.3711,16.2411,16.2658,3500.0
2008-08-15 09:45:00,26.24,26.25,26.22,26.23,2700.0,16.2535,16.2596,16.2411,16.2473,2700.0
2008-08-15 09:50:00,26.25,26.26,26.08,26.1,9900.0,16.2596,16.2658,16.1543,16.1667,9900.0
2008-08-15 09:55:00,26.1,26.18,26.1,26.15,1900.0,16.1667,16.2163,16.1667,16.1977,1900.0
2008-08-15 10:00:00,26.14,26.14,25.94,26.0,9100.0,16.1915,16.1915,16.0676,16.1048,9100.0
2008-08-15 10:05:00,25.96,25.97,25.91,25.94,4800.0,16.08,16.0862,16.049,16.0676,4800.0
2008-08-15 10:10:00,25.93,26.03,25.93,26.02,4600.0,16.0614,16.1234,16.0614,16.1172,4600.0
2008-08-15 10:15:00,26.02,26.05,26.01,26.03,4800.0,16.1172,16.1358,16.111,16.1234,4800.0
2008-08-15 10:20:00,26.03,26.06,26.01,26.03,6600.0,16.1234,16.142,16.111,16.1234,6600.0
2008-08-15 10:25:00,26.03,26.09,26.03,26.06,5000.0,16.1234,16.1605,16.1234,16.142,5000.0
2008-08-15 10:30:00,26.04,26.12,26.04,26.12,11400.0,16.1296,16.1791,16.1296,16.1791,11400.0
2008-08-15 10:35:00,26.12,26.14,26.1,26.13,5300.0,16.1791,16.1915,16.1667,16.1853,5300.0
2008-08-15 10:40:00,26.1,26.12,26.1,26.1,1700.0,16.1667,16.1791,16.1667,16.1667,1700.0
2008-08-15 10:45:00,26.09,26.1,26.09,26.1,1000.0,16.1605,16.1667,16.1605,16.1667,1000.0
2008-08-15 10:50:00,26.11,26.14,26.09,26.11,2400.0,16.1729,16.1915,16.1605,16.1729,2400.0
2008-08-15 10:55:00,26.13,26.14,26.11,26.14,1600.0,16.1853,16.1915,16.1729,16.1915,1600.0
2008-08-15 11:00:00,26.11,26.14,26.07,26.07,2000.0,16.1729,16.1915,16.1482,16.1482,2000.0
2008-08-15 11:05:00,26.07,26.07,26.05,26.05,900.0,16.1482,16.1482,16.1358,16.1358,900.0
2008-08-15 11:10:00,26.07,26.11,26.07,26.1,4100.0,16.1482,16.1729,16.1482,16.1667,4100.0
2008-08-15 11:15:00,26.1,26.13,26.1,26.1,8200.0,16.1667,16.1853,16.1667,16.1667,8200.0
2008-08-15 11:20:00,26.11,26.13,26.09,26.13,8500.0,16.1729,16.1853,16.1605,16.1853,8500.0
2008-08-15 11:25:00,26.13,26.17,26.13,26.16,5200.0,16.1853,16.2101,16.1853,16.2039,5200.0
2008-08-15 11:30:00,26.16,26.2,26.16,26.2,4300.0,16.2039,16.2287,16.2039,16.2287,4300.0
2008-08-15 11:35:00,26.2,26.2,26.16,26.16,7500.0,16.2287,16.2287,16.2039,16.2039,7500.0
2008-08-15 11:40:00,26.15,26.15,26.07,26.1,8200.0,16.1977,16.1977,16.1482,16.1667,8200.0
2008-08-15 11:45:00,26.1,26.1,26.04,26.06,5300.0,16.1667,16.1667,16.1296,16.142,5300.0
2008-08-15 11:50:00,26.04,26.1,26.04,26.1,2800.0,16.1296,16.1667,16.1296,16.1667,2800.0
2008-08-15 11:55:00,26.1,26.1,26.03,26.07,5600.0,16.1667,16.1667,16.1234,16.1482,5600.0
2008-08-15 12:00:00,26.05,26.08,26.05,26.06,3800.0,16.1358,16.1543,16.1358,16.142,3800.0
2008-08-15 12:05:00,26.07,26.09,26.04,26.04,6600.0,16.1482,16.1605,16.1296,16.1296,6600.0
2008-08-15 12:10:00,26.05,26.05,25.96,25.99,3800.0,16.1358,16.1358,16.08,16.0986,3800.0
2008-08-15 12:15:00,26.0,26.01,25.99,26.01,2400.0,16.1048,16.111,16.0986,16.111,2400.0
2008-08-15 12:20:00,26.0,26.01,25.98,25.98,6000.0,16.1048,16.111,16.0924,16.0924,6000.0
2008-08-15 12:25:00,25.98,25.98,25.91,25.91,4800.0,16.0924,16.0924,16.049,16.049,4800.0
2008-08-15 12:30:00,25.9,25.92,25.9,25.9,4400.0,16.0429,16.0552,16.0429,16.0429,4400.0
2008-08-15 12:35:00,25.91,26.03,25.91,26.03,8100.0,16.049,16.1234,16.049,16.1234,8100.0
2008-08-15 12:40:00,26.03,26.05,26.02,26.05,5800.0,16.1234,16.1358,16.1172,16.1358,5800.0
2008-08-15 12:45:00,26.03,26.05,26.02,26.04,1900.0,16.1234,16.1358,16.1172,16.1296,1900.0
2008-08-15 12:50:00,26.04,26.07,26.01,26.07,16400.0,16.1296,16.1482,16.111,16.1482,16400.0
2008-08-15 12:55:00,26.06,26.1,26.05,26.08,10200.0,16.142,16.1667,16.1358,16.1543,10200.0
2008-08-15 13:00:00,26.06,26.09,26.05,26.06,5400.0,16.142,16.1605,16.1358,16.142,5400.0
2008-08-15 13:05:00,26.05,26.07,26.05,26.05,2700.0,16.1358,16.1482,16.1358,16.1358,2700.0
2008-08-15 13:10:00,26.07,26.08,26.05,26.08,4200.0,16.1482,16.1543,16.1358,16.1543,4200.0
2008-08-15 13:15:00,26.08,26.11,26.06,26.11,9300.0,16.1543,16.1729,16.142,16.1729,9300.0
2008-08-15 13:20:00,26.09,26.11,26.07,26.07,5100.0,16.1605,16.1729,16.1482,16.1482,5100.0
2008-08-15 13:25:00,26.08,26.11,26.08,26.08,6700.0,16.1543,16.1729,16.1543,16.1543,6700.0
2008-08-15 13:30:00,26.08,26.11,26.08,26.1,2700.0,16.1543,16.1729,16.1543,16.1667,2700.0
2008-08-15 13:35:00,26.09,26.14,26.08,26.08,6800.0,16.1605,16.1915,16.1543,16.1543,6800.0
2008-08-15 13:40:00,26.1,26.12,26.09,26.1,3800.0,16.1667,16.1791,16.1605,16.1667,3800.0
2008-08-15 13:45:00,26.09,26.13,26.09,26.13,1800.0,16.1605,16.1853,16.1605,16.1853,1800.0
2008-08-15 13:50:00,26.12,26.14,26.1,26.12,4900.0,16.1791,16.1915,16.1667,16.1791,4900.0
2008-08-15 13:55:00,26.12,26.13,26.1,26.12,2200.0,16.1791,16.1853,16.1667,16.1791,2200.0
2008-08-15 14:00:00,26.12,26.13,26.11,26.12,2500.0,16.1791,16.1853,16.1729,16.1791,2500.0
2008-08-15 14:05:00,26.11,26.13,26.05,26.05,5800.0,16.1729,16.1853,16.1358,16.1358,5800.0
2008-08-15 14:10:00,26.05,26.06,26.03,26.04,3100.0,16.1358,16.142,16.1234,16.1296,3100.0
2008-08-15 14:15:00,26.04,26.06,26.04,26.06,3400.0,16.1296,16.142,16.1296,16.142,3400.0
2008-08-15 14:20:00,26.06,26.07,26.03,26.03,4200.0,16.142,16.1482,16.1234,16.1234,4200.0
2008-08-15 14:25:00,26.02,26.05,26.01,26.03,2800.0,16.1172,16.1358,16.111,16.1234,2800.0
2008-08-15 14:30:00,26.03,26.05,26.02,26.05,4400.0,16.1234,16.1358,16.1172,16.1358,4400.0
2008-08-15 14:35:00,26.05,26.05,26.04,26.04,4000.0,16.1358,16.1358,16.1296,16.1296,4000.0
2008-08-15 14:40:00,26.03,26.03,26.01,26.03,1400.0,16.1234,16.1234,16.111,16.1234,1400.0
2008-08-15 14:45:00,26.02,26.03,26.02,26.03,1100.0,16.1172,16.1234,16.1172,16.1234,1100.0
2008-08-15 14:50:00,26.02,26.05,26.02,26.04,3400.0,16.1172,16.1358,16.1172,16.1296,3400.0
2008-08-15 14:55:00,26.03,26.06,26.03,26.05,2700.0,16.1234,16.142,16.1234,16.1358,2700.0
2008-08-15 15:00:00,26.05,26.11,26.05,26.1,5000.0,16.1358,16.1729,16.1358,16.1667,5000.0
2008-08-15 15:05:00,26.1,26.1,26.07,26.08,3300.0,16.1667,16.1667,16.1482,16.1543,3300.0
2008-08-15 15:10:00,26.07,26.08,26.06,26.06,1600.0,16.1482,16.1543,16.142,16.142,1600.0
2008-08-15 15:15:00,26.07,26.08,26.06,26.07,3000.0,16.1482,16.1543,16.142,16.1482,3000.0
2008-08-15 15:20:00,26.07,26.09,26.06,26.09,5200.0,16.1482,16.1605,16.142,16.1605,5200.0
2008-08-15 15:25:00,26.08,26.14,26.08,26.14,5000.0,16.1543,16.1915,16.1543,16.1915,5000.0
2008-08-15 15:30:00,26.13,26.13,26.11,26.12,2100.0,16.1853,16.1853,16.1729,16.1791,2100.0
2008-08-15 15:35:00,26.12,26.15,26.11,26.13,3500.0,16.1791,16.1977,16.1729,16.1853,3500.0
2008-08-15 15:40:00,26.15,26.17,26.13,26.15,2300.0,16.1977,16.2101,16.1853,16.1977,2300.0
2008-08-15 15:45:00,26.14,26.14,26.08,26.1,4500.0,16.1915,16.1915,16.1543,16.1667,4500.0
2008-08-15 15:50:00,26.08,26.14,26.08,26.12,5600.0,16.1543,16.1915,16.1543,16.1791,5600.0
2008-08-15 15:55:00,26.12,26.15,26.11,26.11,16500.0,16.1791,16.1977,16.1729,16.1729,16500.0
2008-08-18 09:30:00,26.12,26.12,25.9,25.9,3500.0,16.1791,16.1791,16.0429,16.0429,3500.0
2008-08-18 09:35:00,25.92,25.93,25.87,25.93,700.0,16.0552,16.0614,16.0243,16.0614,700.0
2008-08-18 09:40:00,25.91,25.94,25.86,25.91,6900.0,16.049,16.0676,16.0181,16.049,6900.0
2008-08-18 09:45:00,25.9,25.99,25.85,25.9,6700.0,16.0429,16.0986,16.0119,16.0429,6700.0
2008-08-18 09:50:00,25.95,26.02,25.91,26.01,3900.0,16.0738,16.1172,16.049,16.111,3900.0
2008-08-18 09:55:00,26.02,26.09,26.02,26.09,6100.0,16.1172,16.1605,16.1172,16.1605,6100.0
2008-08-18 10:00:00,26.09,26.1,26.0,26.09,4700.0,16.1605,16.1667,16.1048,16.1605,4700.0
2008-08-18 10:05:00,26.08,26.1,26.05,26.09,4400.0,16.1543,16.1667,16.1358,16.1605,4400.0
2008-08-18 10:10:00,26.07,26.1,26.01,26.09,4800.0,16.1482,16.1667,16.111,16.1605,4800.0
2008-08-18 10:15:00,26.1,26.1,25.97,25.97,5300.0,16.1667,16.1667,16.0862,16.0862,5300.0
2008-08-18 10:20:00,26.0,26.04,26.0,26.03,900.0,16.1048,16.1296,16.1048,16.1234,900.0
2008-08-18 10:25:00,26.06,26.09,26.05,26.07,3000.0,16.142,16.1605,16.1358,16.1482,3000.0
2008-08-18 10:30:00,26.07,26.11,26.07,26.09,4300.0,16.1482,16.1729,16.1482,16.1605,4300.0
2008-08-18 10:35:00,26.11,26.17,26.08,26.17,6100.0,16.1729,16.2101,16.1543,16.2101,6100.0
2008-08-18 10:40:00,26.18,26.22,26.17,26.22,6400.0,16.2163,16.2411,16.2101,16.2411,6400.0
2008-08-18 10:45:00,26.21,26.21,26.16,26.2,4000.0,16.2349,16.2349,16.2039,16.2287,4000.0
2008-08-18 10:50:00,26.21,26.28,26.21,26.23,6300.0,16.2349,16.2782,16.2349,16.2473,6300.0
2008-08-18 10:55:00,26.23,26.28,26.22,26.25,4000.0,16.2473,16.2782,16.2411,16.2596,4000.0
2008-08-18 11:00:00,26.25,26.28,26.19,26.23,5500.0,16.2596,16.2782,16.2225,16.2473,5500.0
2008-08-18 11:05:00,26.22,26.27,26.21,26.25,4900.0,16.2411,16.272,16.2349,16.2596,4900.0
2008-08-18 11:10:00,26.25,26.32,26.25,26.28,8300.0,16.2596,16.303,16.2596,16.2782,8300.0
2008-08-18 11:15:00,26.26,26.3,26.23,26.29,12100.0,16.2658,16.2906,16.2473,16.2844,12100.0
2008-08-18 11:20:00,26.27,26.3,26.26,26.26,5100.0,16.272,16.2906,16.2658,16.2658,5100.0
2008-08-18 11:25:00,26.26,26.26,26.21,26.24,3800.0,16.2658,16.2658,16.2349,16.2535,3800.0
2008-08-18 11:30:00,26.23,26.24,26.22,26.23,1900.0,16.2473,16.2535,16.2411,16.2473,1900.0
2008-08-18 11:35:00,26.23,26.23,26.2,26.2,3200.0,16.2473,16.2473,16.2287,16.2287,3200.0
2008-08-18 11:40:00,26.2,26.22,26.18,26.19,4600.0,16.2287,16.2411,16.2163,16.2225,4600.0
2008-08-18 11:45:00,26.2,26.2,26.08,26.09,9700.0,16.2287,16.2287,16.1543,16.1605,9700.0
2008-08-18 11:50:00,26.08,26.14,26.08,26.14,2700.0,16.1543,16.1915,16.1543,16.1915,2700.0
2008-08-18 11:55:00,26.13,26.13,26.04,26.06,3400.0,16.1853,16.1853,16.1296,16.142,3400.0
2008-08-18 12:00:00,26.07,26.08,26.02,26.06,4700.0,16.1482,16.1543,16.1172,16.142,4700.0
2008-08-18 12:05:00,26.05,26.09,26.05,26.08,3300.0,16.1358,16.1605,16.1358,16.1543,3300.0
2008-08-18 12:10:00,26.08,26.11,26.03,26.03,4200.0,16.1543,16.1729,16.1234,16.1234,4200.0
2008-08-18 12:15:00,26.04,26.05,26.02,26.05,1000.0,16.1296,16.1358,16.1172,16.1358,1000.0
2008-08-18 12:20:00,26.07,26.08,26.01,26.03,5100.0,16.1482,16.1543,16.111,16.1234,5100.0
2008-08-18 12:25:00,26.01,26.11,26.01,26.11,5500.0,16.111,16.1729,16.111,16.1729,5500.0
2008-08-18 12:30:00,26.1,26.12,26.08,26.09,2800.0,16.1667,16.1791,16.1543,16.1605,2800.0
2008-08-18 12:35:00,26.06,26.07,26.02,26.04,2200.0,16.142,16.1482,16.1172,16.1296,2200.0
2008-08-18 12:40:00,26.04,26.04,25.93,25.96,5200.0,16.1296,16.1296,16.0614,16.08,5200.0
2008-08-18 12:45:00,25.96,25.97,25.94,25.97,2600.0,16.08,16.0862,16.0676,16.0862,2600.0
2008-08-18 12:50:00,25.95,25.95,25.9,25.91,2900.0,16.0738,16.0738,16.0429,16.049,2900.0
2008-08-18 12:55:00,25.91,25.96,25.91,25.93,4800.0,16.049,16.08,16.049,16.0614,4800.0
2008-08-18 13:00:00,25.94,25.99,25.94,25.97,4200.0,16.0676,16.0986,16.0676,16.0862,4200.0
2008-08-18 13:05:00,25.99,26.01,25.97,26.01,8000.0,16.0986,16.111,16.0862,16.111,8000.0
2008-08-18 13:10:00,26.02,26.02,25.99,26.0,6200.0,16.1172,16.1172,16.0986,16.1048,6200.0
2008-08-18 13:15:00,25.98,26.01,25.96,25.96,8000.0,16.0924,16.111,16.08,16.08,8000.0
2008-08-18 13:20:00,25.98,26.06,25.98,26.04,3400.0,16.0924,16.142,16.0924,16.1296,3400.0
2008-08-18 13:25:00,26.04,26.04,26.02,26.02,1200.0,16.1296,16.1296,16.1172,16.1172,1200.0
2008-08-18 13:30:00,26.04,26.04,25.99,25.99,1800.0,16.1296,16.1296,16.0986,16.0986,1800.0
2008-08-18 13:35:00,25.99,26.04,25.99,26.04,3900.0,16.0986,16.1296,16.0986,16.1296,3900.0
2008-08-18 13:40:00,26.04,26.04,25.97,25.99,5100.0,16.1296,16.1296,16.0862,16.0986,5100.0
2008-08-18 13:45:00,25.98,26.0,25.9,25.93,3500.0,16.0924,16.1048,16.0429,16.0614,3500.0
2008-08-18 13:50:00,25.92,25.94,25.91,25.94,1800.0,16.0552,16.0676,16.049,16.0676,1800.0
2008-08-18 13:55:00,25.94,25.96,25.91,25.92,3200.0,16.0676,16.08,16.049,16.0552,3200.0
2008-08-18 14:00:00,25.93,25.93,25.87,25.92,6400.0,16.0614,16.0614,16.0243,16.0552,6400.0
2008-08-18 14:05:00,25.93,25.94,25.87,25.9,3200.0,16.0614,16.0676,16.0243,16.0429,3200.0
2008-08-18 14:10:00,25.9,25.93,25.88,25.91,3400.0,16.0429,16.0614,16.0305,16.049,3400.0
2008-08-18 14:15:00,25.91,25.96,25.9,25.9,8900.0,16.049,16.08,16.0429,16.0429,8900.0
2008-08-18 14:20:00,25.92,25.93,25.87,25.9,5300.0,16.0552,16.0614,16.0243,16.0429,5300.0
2008-08-18 14:25:00,25.88,25.89,25.85,25.86,7900.0,16.0305,16.0367,16.0119,16.0181,7900.0
2008-08-18 14:30:00,25.86,25.87,25.76,25.78,13200.0,16.0181,16.0243,15.9561,15.9685,13200.0
2008-08-18 14:35:00,25.79,25.81,25.79,25.79,3200.0,15.9747,15.9871,15.9747,15.9747,3200.0
2008-08-18 14:40:00,25.79,25.82,25.79,25.8,2300.0,15.9747,15.9933,15.9747,15.9809,2300.0
2008-08-18 14:45:00,25.81,25.83,25.8,25.8,6100.0,15.9871,15.9995,15.9809,15.9809,6100.0
2008-08-18 14:50:00,25.82,25.83,25.79,25.81,5000.0,15.9933,15.9995,15.9747,15.9871,5000.0
2008-08-18 14:55:00,25.8,25.84,25.8,25.84,3900.0,15.9809,16.0057,15.9809,16.0057,3900.0
2008-08-18 15:00:00,25.85,25.86,25.79,25.8,5200.0,16.0119,16.0181,15.9747,15.9809,5200.0
2008-08-18 15:05:00,25.8,25.83,25.79,25.82,4700.0,15.9809,15.9995,15.9747,15.9933,4700.0
2008-08-18 15:10:00,25.82,25.86,25.82,25.86,3300.0,15.9933,16.0181,15.9933,16.0181,3300.0
2008-08-18 15:15:00,25.87,25.89,25.84,25.88,7700.0,16.0243,16.0367,16.0057,16.0305,7700.0
2008-08-18 15:20:00,25.87,25.95,25.86,25.93,8500.0,16.0243,16.0738,16.0181,16.0614,8500.0
2008-08-18 15:25:00,25.93,25.99,25.93,25.94,7300.0,16.0614,16.0986,16.0614,16.0676,7300.0
2008-08-18 15:30:00,25.96,25.97,25.95,25.97,3600.0,16.08,16.0862,16.0738,16.0862,3600.0
2008-08-18 15:35:00,25.97,26.01,25.96,25.96,11100.0,16.0862,16.111,16.08,16.08,11100.0
2008-08-18 15:40:00,25.96,25.96,25.86,25.9,10900.0,16.08,16.08,16.0181,16.0429,10900.0
2008-08-18 15:45:00,25.9,25.9,25.83,25.86,10000.0,16.0429,16.0429,15.9995,16.0181,10000.0
2008-08-18 15:50:00,25.87,25.93,25.86,25.92,7000.0,16.0243,16.0614,16.0181,16.0552,7000.0
2008-08-18 15:55:00,25.91,25.92,25.87,25.89,18500.0,16.049,16.0552,16.0243,16.0367,18500.0
2008-08-19 09:30:00,25.74,25.79,25.51,25.74,5000.0,15.9437,15.9747,15.8013,15.9437,5000.0
2008-08-19 09:35:00,25.74,25.95,25.74,25.95,6500.0,15.9437,16.0738,15.9437,16.0738,6500.0
2008-08-19 09:40:00,25.94,25.94,25.78,25.86,11100.0,16.0676,16.0676,15.9685,16.0181,11100.0
2008-08-19 09:45:00,25.88,25.93,25.74,25.78,8400.0,16.0305,16.0614,15.9437,15.9685,8400.0
2008-08-19 09:50:00,25.78,25.81,25.71,25.77,8100.0,15.9685,15.9871,15.9252,15.9623,8100.0
2008-08-19 09:55:00,25.77,25.89,25.77,25.89,4100.0,15.9623,16.0367,15.9623,16.0367,4100.0
2008-08-19 10:00:00,25.89,25.92,25.84,25.88,7900.0,16.0367,16.0552,16.0057,16.0305,7900.0
2008-08-19 10:05:00,25.89,25.9,25.88,25.89,5400.0,16.0367,16.0429,16.0305,16.0367,5400.0
2008-08-19 10:10:00,25.89,25.93,25.82,25.91,10200.0,16.0367,16.0614,15.9933,16.049,10200.0
2008-08-19 10:15:00,25.92,25.95,25.86,25.9,4200.0,16.0552,16.0738,16.0181,16.0429,4200.0
2008-08-19 10:20:00,25.89,25.89,25.86,25.89,2800.0,16.0367,16.0367,16.0181,16.0367,2800.0
2008-08-19 10:25:00,25.86,25.9,25.83,25.85,7800.0,16.0181,16.0429,15.9995,16.0119,7800.0
2008-08-19 10:30:00,25.85,25.94,25.84,25.89,9000.0,16.0119,16.0676,16.0057,16.0367,9000.0
2008-08-19 10:35:00,25.89,25.93,25.85,25.93,6300.0,16.0367,16.0614,16.0119,16.0614,6300.0
2008-08-19 10:40:00,25.92,26.0,25.92,25.93,6600.0,16.0552,16.1048,16.0552,16.0614,6600.0
2008-08-19 10:45:00,25.93,25.95,25.88,25.91,6100.0,16.0614,16.0738,16.0305,16.049,6100.0
2008-08-19 10:50:00,25.92,25.92,25.86,25.88,7000.0,16.0552,16.0552,16.0181,16.0305,7000.0
2008-08-19 10:55:00,25.88,25.93,25.87,25.93,2500.0,16.0305,16.0614,16.0243,16.0614,2500.0
2008-08-19 11:00:00,25.91,25.91,25.86,25.86,2500.0,16.049,16.049,16.0181,16.0181,2500.0
2008-08-19 11:05:00,25.87,25.88,25.8,25.82,4400.0,16.0243,16.0305,15.9809,15.9933,4400.0
2008-08-19 11:10:00,25.81,25.84,25.79,25.8,4300.0,15.9871,16.0057,15.9747,15.9809,4300.0
2008-08-19 11:15:00,25.83,25.84,25.8,25.8,3700.0,15.9995,16.0057,15.9809,15.9809,3700.0
2008-08-19 11:20:00,25.78,25.86,25.78,25.83,6600.0,15.9685,16.0181,15.9685,15.9995,6600.0
2008-08-19 11:25:00,25.81,25.93,25.81,25.88,6000.0,15.9871,16.0614,15.9871,16.0305,6000.0
2008-08-19 11:30:00,25.87,25.9,25.86,25.89,5800.0,16.0243,16.0429,16.0181,16.0367,5800.0
2008-08-19 11:35:00,25.89,25.89,25.84,25.84,3100.0,16.0367,16.0367,16.0057,16.0057,3100.0
2008-08-19 11:40:00,25.84,25.88,25.83,25.85,3800.0,16.0057,16.0305,15.9995,16.0119,3800.0
2008-08-19 11:45:00,25.85,25.85,25.8,25.81,2000.0,16.0119,16.0119,15.9809,15.9871,2000.0
2008-08-19 11:50:00,25.81,25.81,25.75,25.75,6400.0,15.9871,15.9871,15.9499,15.9499,6400.0
2008-08-19 11:55:00,25.74,25.78,25.72,25.75,4900.0,15.9437,15.9685,15.9314,15.9499,4900.0
2008-08-19 12:00:00,25.74,25.77,25.7,25.72,3900.0,15.9437,15.9623,15.919,15.9314,3900.0
2008-08-19 12:05:00,25.72,25.75,25.72,25.72,2900.0,15.9314,15.9499,15.9314,15.9314,2900.0
2008-08-19 12:10:00,25.71,25.73,25.69,25.73,4600.0,15.9252,15.9376,15.9128,15.9376,4600.0
2008-08-19 12:15:00,25.74,25.84,25.71,25.83,10400.0,15.9437,16.0057,15.9252,15.9995,10400.0
2008-08-19 12:20:00,25.83,25.87,25.82,25.85,3500.0,15.9995,16.0243,15.9933,16.0119,3500.0
2008-08-19 12:25:00,25.87,25.9,25.85,25.87,5000.0,16.0243,16.0429,16.0119,16.0243,5000.0
2008-08-19 12:30:00,25.88,25.89,25.86,25.88,2500.0,16.0305,16.0367,16.0181,16.0305,2500.0
2008-08-19 12:35:00,25.89,25.96,25.88,25.95,7900.0,16.0367,16.08,16.0305,16.0738,7900.0
2008-08-19 12:40:00,25.94,25.97,25.91,25.92,5100.0,16.0676,16.0862,16.049,16.0552,5100.0
2008-08-19 12:45:00,25.92,25.94,25.9,25.91,3200.0,16.0552,16.0676,16.0429,16.049,3200.0
2008-08-19 12:50:00,25.91,25.98,25.91,25.98,3100.0,16.049,16.0924,16.049,16.0924,3100.0
2008-08-19 12:55:00,25.96,25.99,25.95,25.95,4100.0,16.08,16.0986,16.0738,16.0738,4100.0
2008-08-19 13:00:00,25.95,25.95,25.92,25.93,4400.0,16.0738,16.0738,16.0552,16.0614,4400.0
2008-08-19 13:05:00,25.93,25.95,25.92,25.95,3400.0,16.0614,16.0738,16.0552,16.0738,3400.0
2008-08-19 13:10:00,25.96,25.98,25.95,25.98,2500.0,16.08,16.0924,16.0738,16.0924,2500.0
2008-08-19 13:15:00,25.97,25.98,25.93,25.93,6000.0,16.0862,16.0924,16.0614,16.0614,6000.0
2008-08-19 13:20:00,25.92,25.92,25.87,25.9,6000.0,16.0552,16.0552,16.0243,16.0429,6000.0
2008-08-19 13:25:00,25.91,25.92,25.9,25.9,4500.0,16.049,16.0552,16.0429,16.0429,4500.0
2008-08-19 13:30:00,25.91,26.0,25.91,25.98,5500.0,16.049,16.1048,16.049,16.0924,5500.0
2008-08-19 13:35:00,25.98,25.99,25.96,25.99,3300.0,16.0924,16.0986,16.08,16.0986,3300.0
2008-08-19 13:40:00,25.99,26.02,25.98,25.99,13000.0,16.0986,16.1172,16.0924,16.0986,13000.0
2008-08-19 13:45:00,25.99,26.0,25.97,25.99,5800.0,16.0986,16.1048,16.0862,16.0986,5800.0
2008-08-19 13:50:00,26.0,26.0,25.95,25.97,2600.0,16.1048,16.1048,16.0738,16.0862,2600.0
2008-08-19 13:55:00,25.96,25.97,25.9,25.9,8300.0,16.08,16.0862,16.0429,16.0429,8300.0
2008-08-19 14:00:00,25.9,25.92,25.88,25.91,5000.0,16.0429,16.0552,16.0305,16.049,5000.0
2008-08-19 14:05:00,25.91,25.95,25.91,25.95,2500.0,16.049,16.0738,16.049,16.0738,2500.0
2008-08-19 14:10:00,25.94,25.96,25.92,25.96,4900.0,16.0676,16.08,16.0552,16.08,4900.0
2008-08-19 14:15:00,25.96,25.97,25.9,25.9,3900.0,16.08,16.0862,16.0429,16.0429,3900.0
2008-08-19 14:20:00,25.9,25.92,25.86,25.89,4200.0,16.0429,16.0552,16.0181,16.0367,4200.0
2008-08-19 14:25:00,25.86,25.91,25.86,25.89,6500.0,16.0181,16.049,16.0181,16.0367,6500.0
2008-08-19 14:30:00,25.89,25.89,25.86,25.88,2500.0,16.0367,16.0367,16.0181,16.0305,2500.0
2008-08-19 14:35:00,25.87,25.91,25.87,25.9,3100.0,16.0243,16.049,16.0243,16.0429,3100.0
2008-08-19 14:40:00,25.88,25.89,25.82,25.85,2900.0,16.0305,16.0367,15.9933,16.0119,2900.0
2008-08-19 14:45:00,25.86,25.88,25.84,25.87,4300.0,16.0181,16.0305,16.0057,16.0243,4300.0
2008-08-19 14:50:00,25.87,25.96,25.87,25.96,5500.0,16.0243,16.08,16.0243,16.08,5500.0
2008-08-19 14:55:00,25.95,25.95,25.91,25.93,2600.0,16.0738,16.0738,16.049,16.0614,2600.0
2008-08-19 15:00:00,25.93,25.93,25.81,25.83,5600.0,16.0614,16.0614,15.9871,15.9995,5600.0
2008-08-19 15:05:00,25.82,25.83,25.79,25.8,5400.0,15.9933,15.9995,15.9747,15.9809,5400.0
2008-08-19 15:10:00,25.81,25.85,25.81,25.85,3900.0,15.9871,16.0119,15.9871,16.0119,3900.0
2008-08-19 15:15:00,25.84,25.84,25.82,25.84,1300.0,16.0057,16.0057,15.9933,16.0057,1300.0
2008-08-19 15:20:00,25.83,25.97,25.79,25.93,11900.0,15.9995,16.0862,15.9747,16.0614,11900.0
2008-08-19 15:25:00,25.94,25.95,25.91,25.91,4100.0,16.0676,16.0738,16.049,16.049,4100.0
2008-08-19 15:30:00,25.92,25.92,25.85,25.87,4900.0,16.0552,16.0552,16.0119,16.0243,4900.0
2008-08-19 15:35:00,25.86,25.87,25.82,25.83,8700.0,16.0181,16.0243,15.9933,15.9995,8700.0
2008-08-19 15:40:00,25.82,25.87,25.8,25.83,7600.0,15.9933,16.0243,15.9809,15.9995,7600.0
2008-08-19 15:45:00,25.83,25.88,25.83,25.86,7400.0,15.9995,16.0305,15.9995,16.0181,7400.0
2008-08-19 15:50:00,25.86,25.9,25.84,25.87,6100.0,16.0181,16.0429,16.0057,16.0243,6100.0
2008-08-19 15:55:00,25.86,25.95,25.86,25.92,24800.0,16.0181,16.0738,16.0181,16.0552,24800.0
2008-08-20 09:30:00,25.81,25.9,25.81,25.9,5300.0,15.9871,16.0429,15.9871,16.0429,5300.0
2008-08-20 09:35:00,25.84,25.89,25.83,25.88,1200.0,16.0057,16.0367,15.9995,16.0305,1200.0
2008-08-20 09:40:00,25.86,25.88,25.74,25.77,7500.0,16.0181,16.0305,15.9437,15.9623,7500.0
2008-08-20 09:45:00,25.75,25.75,25.58,25.6,7100.0,15.9499,15.9499,15.8446,15.857,7100.0
2008-08-20 09:50:00,25.6,25.73,25.59,25.7,9100.0,15.857,15.9376,15.8508,15.919,9100.0
2008-08-20 09:55:00,25.66,25.73,25.66,25.73,2300.0,15.8942,15.9376,15.8942,15.9376,2300.0
2008-08-20 10:00:00,25.7,25.74,25.64,25.71,6700.0,15.919,15.9437,15.8818,15.9252,6700.0
2008-08-20 10:05:00,25.68,25.74,25.64,25.74,4300.0,15.9066,15.9437,15.8818,15.9437,4300.0
2008-08-20 10:10:00,25.71,25.78,25.71,25.77,5600.0,15.9252,15.9685,15.9252,15.9623,5600.0
2008-08-20 10:15:00,25.78,25.93,25.78,25.91,9700.0,15.9685,16.0614,15.9685,16.049,9700.0
2008-08-20 10:20:00,25.91,25.98,25.91,25.92,7100.0,16.049,16.0924,16.049,16.0552,7100.0
2008-08-20 10:25:00,25.95,25.95,25.85,25.85,6200.0,16.0738,16.0738,16.0119,16.0119,6200.0
2008-08-20 10:30:00,25.84,25.86,25.8,25.82,3000.0,16.0057,16.0181,15.9809,15.9933,3000.0
2008-08-20 10:35:00,25.86,25.93,25.81,25.88,5900.0,16.0181,16.0614,15.9871,16.0305,5900.0
2008-08-20 10:40:00,25.88,25.92,25.88,25.92,2200.0,16.0305,16.0552,16.0305,16.0552,2200.0
2008-08-20 10:45:00,25.94,26.0,25.93,25.94,5600.0,16.0676,16.1048,16.0614,16.0676,5600.0
2008-08-20 10:50:00,25.95,26.0,25.95,26.0,8600.0,16.0738,16.1048,16.0738,16.1048,8600.0
2008-08-20 10:55:00,25.99,26.0,25.97,25.97,20500.0,16.0986,16.1048,16.0862,16.0862,20500.0
2008-08-20 11:00:00,25.98,26.0,25.97,25.98,5200.0,16.0924,16.1048,16.0862,16.0924,5200.0
2008-08-20 11:05:00,25.97,25.98,25.96,25.98,3400.0,16.0862,16.0924,16.08,16.0924,3400.0
2008-08-20 11:10:00,25.99,26.0,25.96,25.97,10900.0,16.0986,16.1048,16.08,16.0862,10900.0
2008-08-20 11:15:00,25.97,25.97,25.94,25.96,3700.0,16.0862,16.0862,16.0676,16.08,3700.0
2008-08-20 11:20:00,25.94,25.98,25.94,25.98,1300.0,16.0676,16.0924,16.0676,16.0924,1300.0
2008-08-20 11:25:00,26.0,26.0,25.97,25.99,2900.0,16.1048,16.1048,16.0862,16.0986,2900.0
2008-08-20 11:30:00,25.98,25.99,25.94,25.94,5500.0,16.0924,16.0986,16.0676,16.0676,5500.0
2008-08-20 11:35:00,25.93,25.93,25.89,25.89,1800.0,16.0614,16.0614,16.0367,16.0367,1800.0
2008-08-20 11:40:00,25.89,25.91,25.87,25.91,4300.0,16.0367,16.049,16.0243,16.049,4300.0
2008-08-20 11:45:00,25.91,25.95,25.91,25.93,2700.0,16.049,16.0738,16.049,16.0614,2700.0
2008-08-20 11:50:00,25.94,25.99,25.93,25.98,2400.0,16.0676,16.0986,16.0614,16.0924,2400.0
2008-08-20 11:55:00,25.98,25.98,25.93,25.93,2800.0,16.0924,16.0924,16.0614,16.0614,2800.0
2008-08-20 12:00:00,25.94,25.97,25.9,25.9,7900.0,16.0676,16.0862,16.0429,16.0429,7900.0
2008-08-20 12:05:00,25.85,25.88,25.84,25.87,4300.0,16.0119,16.0305,16.0057,16.0243,4300.0
2008-08-20 12:10:00,25.84,25.84,25.79,25.82,3200.0,16.0057,16.0057,15.9747,15.9933,3200.0
2008-08-20 12:15:00,25.82,25.85,25.82,25.82,3900.0,15.9933,16.0119,15.9933,15.9933,3900.0
2008-08-20 12:20:00,25.81,25.83,25.78,25.82,2600.0,15.9871,15.9995,15.9685,15.9933,2600.0
2008-08-20 12:25:00,25.82,25.83,25.79,25.8,2400.0,15.9933,15.9995,15.9747,15.9809,2400.0
2008-08-20 12:30:00,25.81,25.82,25.81,25.82,1800.0,15.9871,15.9933,15.9871,15.9933,1800.0
2008-08-20 12:35:00,25.81,25.83,25.8,25.81,3100.0,15.9871,15.9995,15.9809,15.9871,3100.0
2008-08-20 12:40:00,25.8,25.84,25.79,25.83,4300.0,15.9809,16.0057,15.9747,15.9995,4300.0
2008-08-20 12:45:00,25.81,25.82,25.76,25.76,3800.0,15.9871,15.9933,15.9561,15.9561,3800.0
2008-08-20 12:50:00,25.76,25.77,25.76,25.76,800.0,15.9561,15.9623,15.9561,15.9561,800.0
2008-08-20 12:55:00,25.76,25.8,25.76,25.8,2200.0,15.9561,15.9809,15.9561,15.9809,2200.0
2008-08-20 13:00:00,25.79,25.81,25.79,25.81,2000.0,15.9747,15.9871,15.9747,15.9871,2000.0
2008-08-20 13:05:00,25.81,25.89,25.81,25.89,4300.0,15.9871,16.0367,15.9871,16.0367,4300.0
2008-08-20 13:10:00,25.88,25.92,25.86,25.89,3900.0,16.0305,16.0552,16.0181,16.0367,3900.0
2008-08-20 13:15:00,25.88,25.9,25.88,25.89,1900.0,16.0305,16.0429,16.0305,16.0367,1900.0
2008-08-20 13:20:00,25.89,25.91,25.86,25.86,2200.0,16.0367,16.049,16.0181,16.0181,2200.0
2008-08-20 13:25:00,25.88,25.89,25.84,25.88,3700.0,16.0305,16.0367,16.0057,16.0305,3700.0
2008-08-20 13:30:00,25.87,25.88,25.86,25.86,1200.0,16.0243,16.0305,16.0181,16.0181,1200.0
2008-08-20 13:35:00,25.86,25.86,25.83,25.86,3600.0,16.0181,16.0181,15.9995,16.0181,3600.0
2008-08-20 13:40:00,25.85,25.86,25.83,25.83,500.0,16.0119,16.0181,15.9995,15.9995,500.0
2008-08-20 13:45:00,25.83,25.89,25.83,25.87,3000.0,15.9995,16.0367,15.9995,16.0243,3000.0
2008-08-20 13:50:00,25.87,25.88,25.86,25.87,1200.0,16.0243,16.0305,16.0181,16.0243,1200.0
2008-08-20 13:55:00,25.85,25.85,25.82,25.83,3700.0,16.0119,16.0119,15.9933,15.9995,3700.0
2008-08-20 14:00:00,25.83,25.83,25.75,25.77,6400.0,15.9995,15.9995,15.9499,15.9623,6400.0
2008-08-20 14:05:00,25.77,25.8,25.75,25.75,5400.0,15.9623,15.9809,15.9499,15.9499,5400.0
2008-08-20 14:10:00,25.73,25.74,25.71,25.72,2000.0,15.9376,15.9437,15.9252,15.9314,2000.0
2008-08-20 14:15:00,25.71,25.72,25.65,25.65,5400.0,15.9252,15.9314,15.888,15.888,5400.0
2008-08-20 14:20:00,25.63,25.65,25.6,25.65,4100.0,15.8756,15.888,15.857,15.888,4100.0
2008-08-20 14:25:00,25.63,25.68,25.63,25.65,2200.0,15.8756,15.9066,15.8756,15.888,2200.0
2008-08-20 14:30:00,25.64,25.65,25.62,25.64,2500.0,15.8818,15.888,15.8694,15.8818,2500.0
2008-08-20 14:35:00,25.65,25.68,25.61,25.66,6300.0,15.888,15.9066,15.8632,15.8942,6300.0
2008-08-20 14:40:00,25.65,25.72,25.65,25.72,8600.0,15.888,15.9314,15.888,15.9314,8600.0
2008-08-20 14:45:00,25.72,25.75,25.67,25.7,8900.0,15.9314,15.9499,15.9004,15.919,8900.0
2008-08-20 14:50:00,25.7,25.74,25.68,25.73,6000.0,15.919,15.9437,15.9066,15.9376,6000.0
2008-08-20 14:55:00,25.76,25.8,25.75,25.8,6100.0,15.9561,15.9809,15.9499,15.9809,6100.0
2008-08-20 15:00:00,25.81,25.89,25.79,25.88,5200.0,15.9871,16.0367,15.9747,16.0305,5200.0
2008-08-20 15:05:00,25.88,25.91,25.85,25.9,15000.0,16.0305,16.049,16.0119,16.0429,15000.0
2008-08-20 15:10:00,25.9,25.9,25.88,25.88,9700.0,16.0429,16.0429,16.0305,16.0305,9700.0
2008-08-20 15:15:00,25.88,25.88,25.82,25.83,7600.0,16.0305,16.0305,15.9933,15.9995,7600.0
2008-08-20 15:20:00,25.83,25.83,25.77,25.8,6700.0,15.9995,15.9995,15.9623,15.9809,6700.0
2008-08-20 15:25:00,25.8,25.85,25.79,25.84,4400.0,15.9809,16.0119,15.9747,16.0057,4400.0
2008-08-20 15:30:00,25.84,25.84,25.76,25.77,5400.0,16.0057,16.0057,15.9561,15.9623,5400.0
2008-08-20 15:35:00,25.78,25.89,25.78,25.85,6700.0,15.9685,16.0367,15.9685,16.0119,6700.0
2008-08-20 15:40:00,25.86,25.99,25.86,25.98,8700.0,16.0181,16.0986,16.0181,16.0924,8700.0
2008-08-20 15:45:00,25.96,26.01,25.91,26.01,16700.0,16.08,16.111,16.049,16.111,16700.0
2008-08-20 15:50:00,26.0,26.01,25.92,25.93,19100.0,16.1048,16.111,16.0552,16.0614,19100.0
2008-08-20 15:55:00,25.93,26.01,25.91,26.01,32900.0,16.0614,16.111,16.049,16.111,32900.0
2008-08-21 09:30:00,25.8,25.8,25.55,25.69,13500.0,15.9809,15.9809,15.8261,15.9128,13500.0
2008-08-21 09:35:00,25.71,25.82,25.69,25.82,2900.0,15.9252,15.9933,15.9128,15.9933,2900.0
2008-08-21 09:40:00,25.78,25.92,25.73,25.88,4500.0,15.9685,16.0552,15.9376,16.0305,4500.0
2008-08-21 09:45:00,25.92,25.96,25.9,25.96,9100.0,16.0552,16.08,16.0429,16.08,9100.0
2008-08-21 09:50:00,25.96,26.13,25.95,26.1,16100.0,16.08,16.1853,16.0738,16.1667,16100.0
2008-08-21 09:55:00,26.12,26.15,26.09,26.11,6700.0,16.1791,16.1977,16.1605,16.1729,6700.0
2008-08-21 10:00:00,26.08,26.15,26.08,26.09,8400.0,16.1543,16.1977,16.1543,16.1605,8400.0
2008-08-21 10:05:00,26.09,26.15,26.08,26.08,8600.0,16.1605,16.1977,16.1543,16.1543,8600.0
2008-08-21 10:10:00,26.09,26.09,25.99,25.99,5700.0,16.1605,16.1605,16.0986,16.0986,5700.0
2008-08-21 10:15:00,25.98,26.03,25.97,26.0,3500.0,16.0924,16.1234,16.0862,16.1048,3500.0
2008-08-21 10:20:00,26.03,26.09,25.99,25.99,4000.0,16.1234,16.1605,16.0986,16.0986,4000.0
2008-08-21 10:25:00,25.99,26.0,25.97,25.97,2100.0,16.0986,16.1048,16.0862,16.0862,2100.0
2008-08-21 10:30:00,25.98,25.98,25.91,25.91,4500.0,16.0924,16.0924,16.049,16.049,4500.0
2008-08-21 10:35:00,25.93,25.97,25.91,25.92,2400.0,16.0614,16.0862,16.049,16.0552,2400.0
2008-08-21 10:40:00,25.92,25.92,25.81,25.82,4300.0,16.0552,16.0552,15.9871,15.9933,4300.0
2008-08-21 10:45:00,25.82,25.84,25.8,25.84,1200.0,15.9933,16.0057,15.9809,16.0057,1200.0
2008-08-21 10:50:00,25.83,25.85,25.8,25.85,4800.0,15.9995,16.0119,15.9809,16.0119,4800.0
2008-08-21 10:55:00,25.81,25.91,25.81,25.9,2100.0,15.9871,16.049,15.9871,16.0429,2100.0
2008-08-21 11:00:00,25.87,25.89,25.83,25.87,1700.0,16.0243,16.0367,15.9995,16.0243,1700.0
2008-08-21 11:05:00,25.87,25.88,25.82,25.88,14100.0,16.0243,16.0305,15.9933,16.0305,14100.0
2008-08-21 11:10:00,25.86,25.88,25.85,25.88,800.0,16.0181,16.0305,16.0119,16.0305,800.0
2008-08-21 11:15:00,25.86,25.88,25.83,25.88,13700.0,16.0181,16.0305,15.9995,16.0305,13700.0
2008-08-21 11:20:00,25.86,25.92,25.85,25.87,7900.0,16.0181,16.0552,16.0119,16.0243,7900.0
2008-08-21 11:25:00,25.9,25.93,25.9,25.9,2200.0,16.0429,16.0614,16.0429,16.0429,2200.0
2008-08-21 11:30:00,25.91,25.91,25.85,25.87,5600.0,16.049,16.049,16.0119,16.0243,5600.0
2008-08-21 11:35:00,25.87,25.88,25.85,25.88,1800.0,16.0243,16.0305,16.0119,16.0305,1800.0
2008-08-21 11:40:00,25.89,25.96,25.89,25.95,4600.0,16.0367,16.08,16.0367,16.0738,4600.0
2008-08-21 11:45:00,25.95,25.98,25.95,25.96,5500.0,16.0738,16.0924,16.0738,16.08,5500.0
2008-08-21 11:50:00,25.98,25.98,25.96,25.98,1700.0,16.0924,16.0924,16.08,16.0924,1700.0
2008-08-21 11:55:00,25.98,26.0,25.93,25.96,5500.0,16.0924,16.1048,16.0614,16.08,5500.0
2008-08-21 12:00:00,25.97,26.0,25.95,25.98,3600.0,16.0862,16.1048,16.0738,16.0924,3600.0
2008-08-21 12:05:00,25.99,26.0,25.98,25.99,3600.0,16.0986,16.1048,16.0924,16.0986,3600.0
2008-08-21 12:10:00,25.98,26.0,25.98,25.98,1600.0,16.0924,16.1048,16.0924,16.0924,1600.0
2008-08-21 12:15:00,25.99,26.0,25.97,25.98,1700.0,16.0986,16.1048,16.0862,16.0924,1700.0
2008-08-21 12:20:00,25.98,25.98,25.92,25.93,3400.0,16.0924,16.0924,16.0552,16.0614,3400.0
2008-08-21 12:25:00,25.93,25.93,25.84,25.84,2600.0,16.0614,16.0614,16.0057,16.0057,2600.0
2008-08-21 12:30:00,25.86,25.9,25.85,25.9,1900.0,16.0181,16.0429,16.0119,16.0429,1900.0
2008-08-21 12:35:00,25.92,25.94,25.92,25.93,1300.0,16.0552,16.0676,16.0552,16.0614,1300.0
2008-08-21 12:40:00,25.93,25.93,25.86,25.88,1500.0,16.0614,16.0614,16.0181,16.0305,1500.0
2008-08-21 12:45:00,25.87,25.88,25.87,25.87,1000.0,16.0243,16.0305,16.0243,16.0243,1000.0
2008-08-21 12:50:00,25.89,25.89,25.82,25.86,3500.0,16.0367,16.0367,15.9933,16.0181,3500.0
2008-08-21 12:55:00,25.87,25.87,25.86,25.86,1100.0,16.0243,16.0243,16.0181,16.0181,1100.0
2008-08-21 13:00:00,25.87,25.88,25.87,25.88,1900.0,16.0243,16.0305,16.0243,16.0305,1900.0
2008-08-21 13:05:00,25.88,25.9,25.86,25.9,1400.0,16.0305,16.0429,16.0181,16.0429,1400.0
2008-08-21 13:10:00,25.87,25.93,25.87,25.93,2200.0,16.0243,16.0614,16.0243,16.0614,2200.0
2008-08-21 13:15:00,25.93,25.94,25.91,25.94,3300.0,16.0614,16.0676,16.049,16.0676,3300.0
2008-08-21 13:20:00,25.93,25.95,25.92,25.92,1400.0,16.0614,16.0738,16.0552,16.0552,1400.0
2008-08-21 13:25:00,25.92,25.92,25.88,25.9,1600.0,16.0552,16.0552,16.0305,16.0429,1600.0
2008-08-21 13:30:00,25.91,25.91,25.9,25.91,600.0,16.049,16.049,16.0429,16.049,600.0
2008-08-21 13:35:00,25.91,25.99,25.91,25.97,3600.0,16.049,16.0986,16.049,16.0862,3600.0
2008-08-21 13:40:00,25.96,25.97,25.92,25.93,1000.0,16.08,16.0862,16.0552,16.0614,1000.0
2008-08-21 13:45:00,25.91,25.94,25.9,25.94,900.0,16.049,16.0676,16.0429,16.0676,900.0
2008-08-21 13:50:00,25.95,25.95,25.92,25.92,1000.0,16.0738,16.0738,16.0552,16.0552,1000.0
2008-08-21 13:55:00,25.91,25.93,25.9,25.92,3100.0,16.049,16.0614,16.0429,16.0552,3100.0
2008-08-21 14:00:00,25.93,25.96,25.92,25.96,6200.0,16.0614,16.08,16.0552,16.08,6200.0
2008-08-21 14:05:00,25.94,25.97,25.94,25.95,1800.0,16.0676,16.0862,16.0676,16.0738,1800.0
2008-08-21 14:10:00,25.94,26.0,25.94,25.99,3700.0,16.0676,16.1048,16.0676,16.0986,3700.0
2008-08-21 14:15:00,25.99,26.0,25.96,25.96,2500.0,16.0986,16.1048,16.08,16.08,2500.0
2008-08-21 14:20:00,25.95,25.96,25.94,25.96,1700.0,16.0738,16.08,16.0676,16.08,1700.0
2008-08-21 14:25:00,25.94,25.97,25.94,25.94,2500.0,16.0676,16.0862,16.0676,16.0676,2500.0
2008-08-21 14:30:00,25.96,26.01,25.95,26.0,4700.0,16.08,16.111,16.0738,16.1048,4700.0
2008-08-21 14:35:00,26.0,26.0,26.0,26.0,100.0,16.1048,16.1048,16.1048,16.1048,100.0
2008-08-21 14:40:00,25.98,26.0,25.98,25.99,2000.0,16.0924,16.1048,16.0924,16.0986,2000.0
2008-08-21 14:45:00,26.01,26.02,25.96,25.97,5700.0,16.111,16.1172,16.08,16.0862,5700.0
2008-08-21 14:50:00,25.97,25.99,25.95,25.95,1700.0,16.0862,16.0986,16.0738,16.0738,1700.0
2008-08-21 14:55:00,25.95,25.95,25.92,25.93,1800.0,16.0738,16.0738,16.0552,16.0614,1800.0
2008-08-21 15:00:00,25.93,25.97,25.92,25.96,3000.0,16.0614,16.0862,16.0552,16.08,3000.0
2008-08-21 15:05:00,25.95,25.95,25.93,25.93,3200.0,16.0738,16.0738,16.0614,16.0614,3200.0
2008-08-21 15:10:00,25.93,26.0,25.93,25.96,4400.0,16.0614,16.1048,16.0614,16.08,4400.0
2008-08-21 15:15:00,25.96,25.98,25.96,25.96,900.0,16.08,16.0924,16.08,16.08,900.0
2008-08-21 15:20:00,25.96,25.97,25.93,25.95,2600.0,16.08,16.0862,16.0614,16.0738,2600.0
2008-08-21 15:25:00,25.96,25.96,25.94,25.95,7600.0,16.08,16.08,16.0676,16.0738,7600.0
2008-08-21 15:30:00,25.96,25.97,25.94,25.95,2100.0,16.08,16.0862,16.0676,16.0738,2100.0
2008-08-21 15:35:00,25.96,25.97,25.94,25.96,7800.0,16.08,16.0862,16.0676,16.08,7800.0
2008-08-21 15:40:00,25.97,26.05,25.97,26.05,5900.0,16.0862,16.1358,16.0862,16.1358,5900.0
2008-08-21 15:45:00,26.04,26.04,25.96,25.99,4400.0,16.1296,16.1296,16.08,16.0986,4400.0
2008-08-21 15:50:00,25.98,26.0,25.96,25.96,5300.0,16.0924,16.1048,16.08,16.08,5300.0
2008-08-21 15:55:00,25.96,25.99,25.94,25.97,20000.0,16.08,16.0986,16.0676,16.0862,20000.0
2008-08-22 09:30:00,26.02,26.11,26.01,26.11,6200.0,16.1172,16.1729,16.111,16.1729,6200.0
2008-08-22 09:35:00,26.08,26.19,26.05,26.06,5100.0,16.1543,16.2225,16.1358,16.142,5100.0
2008-08-22 09:40:00,26.04,26.09,26.01,26.07,6300.0,16.1296,16.1605,16.111,16.1482,6300.0
2008-08-22 09:45:00,26.09,26.15,26.09,26.1,5700.0,16.1605,16.1977,16.1605,16.1667,5700.0
2008-08-22 09:50:00,26.11,26.15,26.06,26.09,11700.0,16.1729,16.1977,16.142,16.1605,11700.0
2008-08-22 09:55:00,26.1,26.15,25.95,26.08,24700.0,16.1667,16.1977,16.0738,16.1543,24700.0
2008-08-22 10:00:00,26.1,26.12,26.02,26.03,6200.0,16.1667,16.1791,16.1172,16.1234,6200.0
2008-08-22 10:05:00,26.02,26.1,26.0,26.05,8000.0,16.1172,16.1667,16.1048,16.1358,8000.0
2008-08-22 10:10:00,26.03,26.05,26.01,26.02,6100.0,16.1234,16.1358,16.111,16.1172,6100.0
2008-08-22 10:15:00,26.02,26.09,26.02,26.07,7300.0,16.1172,16.1605,16.1172,16.1482,7300.0
2008-08-22 10:20:00,26.05,26.05,25.99,26.02,8000.0,16.1358,16.1358,16.0986,16.1172,8000.0
2008-08-22 10:25:00,26.01,26.04,25.9,25.93,18800.0,16.111,16.1296,16.0429,16.0614,18800.0
2008-08-22 10:30:00,25.93,25.97,25.91,25.97,10200.0,16.0614,16.0862,16.049,16.0862,10200.0
2008-08-22 10:35:00,25.98,25.99,25.97,25.97,4100.0,16.0924,16.0986,16.0862,16.0862,4100.0
2008-08-22 10:40:00,25.97,26.0,25.97,26.0,5100.0,16.0862,16.1048,16.0862,16.1048,5100.0
2008-08-22 10:45:00,25.98,26.0,25.94,26.0,12500.0,16.0924,16.1048,16.0676,16.1048,12500.0
2008-08-22 10:50:00,26.0,26.0,25.96,25.96,5000.0,16.1048,16.1048,16.08,16.08,5000.0
2008-08-22 10:55:00,25.96,25.98,25.93,25.93,9300.0,16.08,16.0924,16.0614,16.0614,9300.0
2008-08-22 11:00:00,25.93,25.95,25.92,25.94,7100.0,16.0614,16.0738,16.0552,16.0676,7100.0
2008-08-22 11:05:00,25.94,25.94,25.91,25.92,5000.0,16.0676,16.0676,16.049,16.0552,5000.0
2008-08-22 11:10:00,25.92,25.92,25.85,25.89,6200.0,16.0552,16.0552,16.0119,16.0367,6200.0
2008-08-22 11:15:00,25.89,25.93,25.89,25.9,2400.0,16.0367,16.0614,16.0367,16.0429,2400.0
2008-08-22 11:20:00,25.9,25.95,25.9,25.93,2800.0,16.0429,16.0738,16.0429,16.0614,2800.0
2008-08-22 11:25:00,25.91,25.92,25.89,25.89,3100.0,16.049,16.0552,16.0367,16.0367,3100.0
2008-08-22 11:30:00,25.87,25.88,25.87,25.87,2700.0,16.0243,16.0305,16.0243,16.0243,2700.0
2008-08-22 11:35:00,25.87,25.87,25.8,25.82,3700.0,16.0243,16.0243,15.9809,15.9933,3700.0
2008-08-22 11:40:00,25.81,25.82,25.78,25.8,3000.0,15.9871,15.9933,15.9685,15.9809,3000.0
2008-08-22 11:45:00,25.78,25.81,25.78,25.8,1400.0,15.9685,15.9871,15.9685,15.9809,1400.0
2008-08-22 11:50:00,25.81,25.83,25.8,25.82,2600.0,15.9871,15.9995,15.9809,15.9933,2600.0
2008-08-22 11:55:00,25.82,25.84,25.78,25.84,3600.0,15.9933,16.0057,15.9685,16.0057,3600.0
2008-08-22 12:00:00,25.83,25.85,25.8,25.81,5900.0,15.9995,16.0119,15.9809,15.9871,5900.0
2008-08-22 12:05:00,25.8,25.84,25.8,25.82,9900.0,15.9809,16.0057,15.9809,15.9933,9900.0
2008-08-22 12:10:00,25.81,25.83,25.81,25.83,1300.0,15.9871,15.9995,15.9871,15.9995,1300.0
2008-08-22 12:15:00,25.84,25.9,25.84,25.89,2100.0,16.0057,16.0429,16.0057,16.0367,2100.0
2008-08-22 12:20:00,25.88,25.88,25.85,25.88,2700.0,16.0305,16.0305,16.0119,16.0305,2700.0
2008-08-22 12:25:00,25.88,25.88,25.86,25.86,2000.0,16.0305,16.0305,16.0181,16.0181,2000.0
2008-08-22 12:30:00,25.87,25.95,25.86,25.94,5600.0,16.0243,16.0738,16.0181,16.0676,5600.0
2008-08-22 12:35:00,25.93,25.95,25.91,25.91,2800.0,16.0614,16.0738,16.049,16.049,2800.0
2008-08-22 12:40:00,25.91,25.92,25.91,25.92,1200.0,16.049,16.0552,16.049,16.0552,1200.0
2008-08-22 12:45:00,25.92,25.93,25.91,25.92,2200.0,16.0552,16.0614,16.049,16.0552,2200.0
2008-08-22 12:50:00,25.93,25.93,25.88,25.91,6300.0,16.0614,16.0614,16.0305,16.049,6300.0
2008-08-22 12:55:00,25.91,25.94,25.91,25.92,1800.0,16.049,16.0676,16.049,16.0552,1800.0
2008-08-22 13:00:00,25.92,25.97,25.91,25.95,5000.0,16.0552,16.0862,16.049,16.0738,5000.0
2008-08-22 13:05:00,25.96,25.98,25.95,25.95,1700.0,16.08,16.0924,16.0738,16.0738,1700.0
2008-08-22 13:10:00,25.95,25.97,25.94,25.94,2100.0,16.0738,16.0862,16.0676,16.0676,2100.0
2008-08-22 13:15:00,25.94,25.95,25.92,25.92,2600.0,16.0676,16.0738,16.0552,16.0552,2600.0
2008-08-22 13:20:00,25.92,25.93,25.91,25.93,4300.0,16.0552,16.0614,16.049,16.0614,4300.0
2008-08-22 13:25:00,25.92,25.94,25.91,25.93,1800.0,16.0552,16.0676,16.049,16.0614,1800.0
2008-08-22 13:30:00,25.92,25.94,25.92,25.93,3700.0,16.0552,16.0676,16.0552,16.0614,3700.0
2008-08-22 13:35:00,25.91,25.92,25.9,25.9,4000.0,16.049,16.0552,16.0429,16.0429,4000.0
2008-08-22 13:40:00,25.91,25.93,25.9,25.92,3000.0,16.049,16.0614,16.0429,16.0552,3000.0
2008-08-22 13:45:00,25.93,25.94,25.91,25.94,2300.0,16.0614,16.0676,16.049,16.0676,2300.0
2008-08-22 13:50:00,25.92,25.94,25.91,25.92,5800.0,16.0552,16.0676,16.049,16.0552,5800.0
2008-08-22 13:55:00,25.93,25.94,25.91,25.91,3800.0,16.0614,16.0676,16.049,16.049,3800.0
2008-08-22 14:00:00,25.91,25.91,25.88,25.88,3600.0,16.049,16.049,16.0305,16.0305,3600.0
2008-08-22 14:05:00,25.87,25.89,25.85,25.88,4500.0,16.0243,16.0367,16.0119,16.0305,4500.0
2008-08-22 14:10:00,25.88,25.88,25.86,25.86,1700.0,16.0305,16.0305,16.0181,16.0181,1700.0
2008-08-22 14:15:00,25.87,25.91,25.86,25.91,5200.0,16.0243,16.049,16.0181,16.049,5200.0
2008-08-22 14:20:00,25.92,25.98,25.92,25.98,4900.0,16.0552,16.0924,16.0552,16.0924,4900.0
2008-08-22 14:25:00,25.98,25.98,25.95,25.95,3600.0,16.0924,16.0924,16.0738,16.0738,3600.0
2008-08-22 14:30:00,25.96,25.96,25.95,25.95,2400.0,16.08,16.08,16.0738,16.0738,2400.0
2008-08-22 14:35:00,25.95,25.96,25.95,25.95,2100.0,16.0738,16.08,16.0738,16.0738,2100.0
2008-08-22 14:40:00,25.96,25.96,25.94,25.94,6500.0,16.08,16.08,16.0676,16.0676,6500.0
2008-08-22 14:45:00,25.94,25.94,25.85,25.88,8800.0,16.0676,16.0676,16.0119,16.0305,8800.0
2008-08-22 14:50:00,25.87,25.89,25.85,25.89,6700.0,16.0243,16.0367,16.0119,16.0367,6700.0
2008-08-22 14:55:00,25.87,25.88,25.86,25.87,2900.0,16.0243,16.0305,16.0181,16.0243,2900.0
2008-08-22 15:00:00,25.88,25.9,25.86,25.9,10000.0,16.0305,16.0429,16.0181,16.0429,10000.0
2008-08-22 15:05:00,25.9,25.93,25.9,25.93,5400.0,16.0429,16.0614,16.0429,16.0614,5400.0
2008-08-22 15:10:00,25.94,25.96,25.93,25.95,5000.0,16.0676,16.08,16.0614,16.0738,5000.0
2008-08-22 15:15:00,25.96,25.98,25.95,25.96,2800.0,16.08,16.0924,16.0738,16.08,2800.0
2008-08-22 15:20:00,25.96,25.97,25.95,25.95,4900.0,16.08,16.0862,16.0738,16.0738,4900.0
2008-08-22 15:25:00,25.95,25.96,25.95,25.96,2100.0,16.0738,16.08,16.0738,16.08,2100.0
2008-08-22 15:30:00,25.95,25.99,25.95,25.97,5400.0,16.0738,16.0986,16.0738,16.0862,5400.0
2008-08-22 15:35:00,25.99,26.08,25.98,26.07,53300.0,16.0986,16.1543,16.0924,16.1482,53300.0
2008-08-22 15:40:00,26.06,26.09,26.02,26.03,15100.0,16.142,16.1605,16.1172,16.1234,15100.0
2008-08-22 15:45:00,26.04,26.11,26.04,26.08,9100.0,16.1296,16.1729,16.1296,16.1543,9100.0
2008-08-22 15:50:00,26.07,26.08,26.02,26.08,7700.0,16.1482,16.1543,16.1172,16.1543,7700.0
2008-08-22 15:55:00,26.07,26.15,26.06,26.14,17000.0,16.1482,16.1977,16.142,16.1915,17000.0
2008-08-25 09:30:00,26.0,26.13,25.92,26.06,10100.0,16.1048,16.1853,16.0552,16.142,10100.0
2008-08-25 09:35:00,26.06,26.06,25.89,25.9,10900.0,16.142,16.142,16.0367,16.0429,10900.0
2008-08-25 09:40:00,25.88,25.93,25.86,25.92,11000.0,16.0305,16.0614,16.0181,16.0552,11000.0
2008-08-25 09:45:00,25.9,25.92,25.84,25.85,9900.0,16.0429,16.0552,16.0057,16.0119,9900.0
2008-08-25 09:50:00,25.83,25.9,25.83,25.9,5200.0,15.9995,16.0429,15.9995,16.0429,5200.0
2008-08-25 09:55:00,25.87,25.91,25.83,25.83,9200.0,16.0243,16.049,15.9995,15.9995,9200.0
2008-08-25 10:00:00,25.84,25.9,25.79,25.84,12900.0,16.0057,16.0429,15.9747,16.0057,12900.0
2008-08-25 10:05:00,25.87,25.93,25.86,25.92,4600.0,16.0243,16.0614,16.0181,16.0552,4600.0
2008-08-25 10:10:00,25.89,25.91,25.85,25.85,4300.0,16.0367,16.049,16.0119,16.0119,4300.0
2008-08-25 10:15:00,25.88,25.92,25.86,25.88,6700.0,16.0305,16.0552,16.0181,16.0305,6700.0
2008-08-25 10:20:00,25.91,25.92,25.89,25.91,4600.0,16.049,16.0552,16.0367,16.049,4600.0
2008-08-25 10:25:00,25.91,25.92,25.86,25.88,3500.0,16.049,16.0552,16.0181,16.0305,3500.0
2008-08-25 10:30:00,25.89,25.89,25.81,25.85,8200.0,16.0367,16.0367,15.9871,16.0119,8200.0
2008-08-25 10:35:00,25.85,25.87,25.82,25.82,3100.0,16.0119,16.0243,15.9933,15.9933,3100.0
2008-08-25 10:40:00,25.82,25.87,25.82,25.87,1100.0,15.9933,16.0243,15.9933,16.0243,1100.0
2008-08-25 10:45:00,25.85,25.85,25.83,25.84,7000.0,16.0119,16.0119,15.9995,16.0057,7000.0
2008-08-25 10:50:00,25.84,25.84,25.77,25.8,10400.0,16.0057,16.0057,15.9623,15.9809,10400.0
2008-08-25 10:55:00,25.79,25.83,25.79,25.83,1100.0,15.9747,15.9995,15.9747,15.9995,1100.0
2008-08-25 11:00:00,25.81,25.82,25.77,25.8,6000.0,15.9871,15.9933,15.9623,15.9809,6000.0
2008-08-25 11:05:00,25.82,25.84,25.82,25.82,1500.0,15.9933,16.0057,15.9933,15.9933,1500.0
2008-08-25 11:10:00,25.84,25.85,25.78,25.8,4300.0,16.0057,16.0119,15.9685,15.9809,4300.0
2008-08-25 11:15:00,25.76,25.79,25.73,25.75,6800.0,15.9561,15.9747,15.9376,15.9499,6800.0
2008-08-25 11:20:00,25.77,25.79,25.76,25.76,900.0,15.9623,15.9747,15.9561,15.9561,900.0
2008-08-25 11:25:00,25.79,25.79,25.77,25.77,1700.0,15.9747,15.9747,15.9623,15.9623,1700.0
2008-08-25 11:30:00,25.77,25.79,25.71,25.73,2800.0,15.9623,15.9747,15.9252,15.9376,2800.0
2008-08-25 11:35:00,25.75,25.77,25.72,25.77,1600.0,15.9499,15.9623,15.9314,15.9623,1600.0
2008-08-25 11:40:00,25.75,25.8,25.75,25.78,3100.0,15.9499,15.9809,15.9499,15.9685,3100.0
2008-08-25 11:45:00,25.78,25.81,25.78,25.8,2100.0,15.9685,15.9871,15.9685,15.9809,2100.0
2008-08-25 11:50:00,25.81,25.81,25.75,25.76,3800.0,15.9871,15.9871,15.9499,15.9561,3800.0
2008-08-25 11:55:00,25.77,25.78,25.7,25.74,16400.0,15.9623,15.9685,15.919,15.9437,16400.0
2008-08-25 12:00:00,25.74,25.77,25.73,25.75,5000.0,15.9437,15.9623,15.9376,15.9499,5000.0
2008-08-25 12:05:00,25.74,25.77,25.71,25.77,7500.0,15.9437,15.9623,15.9252,15.9623,7500.0
2008-08-25 12:10:00,25.75,25.78,25.75,25.75,2700.0,15.9499,15.9685,15.9499,15.9499,2700.0
2008-08-25 12:15:00,25.75,25.75,25.7,25.74,6600.0,15.9499,15.9499,15.919,15.9437,6600.0
2008-08-25 12:20:00,25.75,25.77,25.75,25.76,1300.0,15.9499,15.9623,15.9499,15.9561,1300.0
2008-08-25 12:25:00,25.76,25.77,25.75,25.77,3200.0,15.9561,15.9623,15.9499,15.9623,3200.0
2008-08-25 12:30:00,25.77,25.77,25.72,25.74,4900.0,15.9623,15.9623,15.9314,15.9437,4900.0
2008-08-25 12:35:00,25.74,25.76,25.73,25.74,900.0,15.9437,15.9561,15.9376,15.9437,900.0
2008-08-25 12:40:00,25.76,25.79,25.74,25.76,4300.0,15.9561,15.9747,15.9437,15.9561,4300.0
2008-08-25 12:45:00,25.77,25.77,25.71,25.73,3100.0,15.9623,15.9623,15.9252,15.9376,3100.0
2008-08-25 12:50:00,25.73,25.73,25.7,25.7,3300.0,15.9376,15.9376,15.919,15.919,3300.0
2008-08-25 12:55:00,25.7,25.71,25.69,25.7,4200.0,15.919,15.9252,15.9128,15.919,4200.0
2008-08-25 13:00:00,25.7,25.76,25.68,25.76,5600.0,15.919,15.9561,15.9066,15.9561,5600.0
2008-08-25 13:05:00,25.74,25.75,25.73,25.73,3500.0,15.9437,15.9499,15.9376,15.9376,3500.0
2008-08-25 13:10:00,25.71,25.73,25.71,25.73,200.0,15.9252,15.9376,15.9252,15.9376,200.0
2008-08-25 13:15:00,25.7,25.71,25.68,25.69,5100.0,15.919,15.9252,15.9066,15.9128,5100.0
2008-08-25 13:20:00,25.7,25.71,25.69,25.71,1200.0,15.919,15.9252,15.9128,15.9252,1200.0
2008-08-25 13:25:00,25.71,25.74,25.71,25.74,1300.0,15.9252,15.9437,15.9252,15.9437,1300.0
2008-08-25 13:30:00,25.7,25.72,25.68,25.68,3200.0,15.919,15.9314,15.9066,15.9066,3200.0
2008-08-25 13:35:00,25.7,25.72,25.69,25.72,2500.0,15.919,15.9314,15.9128,15.9314,2500.0
2008-08-25 13:40:00,25.73,25.76,25.72,25.75,3500.0,15.9376,15.9561,15.9314,15.9499,3500.0
2008-08-25 13:45:00,25.75,25.75,25.7,25.72,4600.0,15.9499,15.9499,15.919,15.9314,4600.0
2008-08-25 13:50:00,25.71,25.72,25.7,25.71,1900.0,15.9252,15.9314,15.919,15.9252,1900.0
2008-08-25 13:55:00,25.7,25.72,25.7,25.7,800.0,15.919,15.9314,15.919,15.919,800.0
2008-08-25 14:00:00,25.71,25.72,25.7,25.7,4900.0,15.9252,15.9314,15.919,15.919,4900.0
2008-08-25 14:05:00,25.7,25.74,25.7,25.72,4400.0,15.919,15.9437,15.919,15.9314,4400.0
2008-08-25 14:10:00,25.71,25.73,25.71,25.71,2500.0,15.9252,15.9376,15.9252,15.9252,2500.0
2008-08-25 14:15:00,25.7,25.72,25.69,25.7,4900.0,15.919,15.9314,15.9128,15.919,4900.0
2008-08-25 14:20:00,25.7,25.73,25.68,25.7,3000.0,15.919,15.9376,15.9066,15.919,3000.0
2008-08-25 14:25:00,25.72,25.74,25.7,25.74,2700.0,15.9314,15.9437,15.919,15.9437,2700.0
2008-08-25 14:30:00,25.73,25.73,25.72,25.73,2200.0,15.9376,15.9376,15.9314,15.9376,2200.0
2008-08-25 14:35:00,25.72,25.72,25.68,25.71,2200.0,15.9314,15.9314,15.9066,15.9252,2200.0
2008-08-25 14:40:00,25.71,25.75,25.69,25.75,4900.0,15.9252,15.9499,15.9128,15.9499,4900.0
2008-08-25 14:45:00,25.77,25.81,25.77,25.8,4100.0,15.9623,15.9871,15.9623,15.9809,4100.0
2008-08-25 14:50:00,25.81,25.81,25.75,25.75,7800.0,15.9871,15.9871,15.9499,15.9499,7800.0
2008-08-25 14:55:00,25.74,25.78,25.72,25.73,8000.0,15.9437,15.9685,15.9314,15.9376,8000.0
2008-08-25 15:00:00,25.73,25.77,25.73,25.77,5100.0,15.9376,15.9623,15.9376,15.9623,5100.0
2008-08-25 15:05:00,25.75,25.75,25.72,25.72,3900.0,15.9499,15.9499,15.9314,15.9314,3900.0
2008-08-25 15:10:00,25.73,25.73,25.66,25.67,11500.0,15.9376,15.9376,15.8942,15.9004,11500.0
2008-08-25 15:15:00,25.67,25.71,25.64,25.67,8300.0,15.9004,15.9252,15.8818,15.9004,8300.0
2008-08-25 15:20:00,25.68,25.68,25.59,25.59,15800.0,15.9066,15.9066,15.8508,15.8508,15800.0
2008-08-25 15:25:00,25.58,25.65,25.55,25.62,16500.0,15.8446,15.888,15.8261,15.8694,16500.0
2008-08-25 15:30:00,25.63,25.68,25.61,25.65,9700.0,15.8756,15.9066,15.8632,15.888,9700.0
2008-08-25 15:35:00,25.65,25.66,25.6,25.61,6300.0,15.888,15.8942,15.857,15.8632,6300.0
2008-08-25 15:40:00,25.6,25.67,25.57,25.66,18500.0,15.857,15.9004,15.8384,15.8942,18500.0
2008-08-25 15:45:00,25.67,25.7,25.65,25.65,14000.0,15.9004,15.919,15.888,15.888,14000.0
2008-08-25 15:50:00,25.66,25.75,25.6,25.63,32900.0,15.8942,15.9499,15.857,15.8756,32900.0
2008-08-25 15:55:00,25.64,25.66,25.6,25.63,37400.0,15.8818,15.8942,15.857,15.8756,37400.0
2008-08-26 09:30:00,25.57,25.57,25.25,25.31,16000.0,15.8384,15.8384,15.6402,15.6774,16000.0
2008-08-26 09:35:00,25.33,25.54,25.33,25.53,16300.0,15.6898,15.8199,15.6898,15.8137,16300.0
2008-08-26 09:40:00,25.54,25.65,25.5,25.63,11600.0,15.8199,15.888,15.7951,15.8756,11600.0
2008-08-26 09:45:00,25.65,25.67,25.58,25.61,4600.0,15.888,15.9004,15.8446,15.8632,4600.0
2008-08-26 09:50:00,25.61,25.63,25.6,25.6,2200.0,15.8632,15.8756,15.857,15.857,2200.0
2008-08-26 09:55:00,25.6,25.6,25.54,25.55,9300.0,15.857,15.857,15.8199,15.8261,9300.0
2008-08-26 10:00:00,25.55,25.67,25.55,25.67,8100.0,15.8261,15.9004,15.8261,15.9004,8100.0
2008-08-26 10:05:00,25.65,25.67,25.62,25.63,2300.0,15.888,15.9004,15.8694,15.8756,2300.0
2008-08-26 10:10:00,25.63,25.64,25.62,25.62,1100.0,15.8756,15.8818,15.8694,15.8694,1100.0
2008-08-26 10:15:00,25.64,25.64,25.61,25.64,9800.0,15.8818,15.8818,15.8632,15.8818,9800.0
2008-08-26 10:20:00,25.64,25.75,25.64,25.75,11600.0,15.8818,15.9499,15.8818,15.9499,11600.0
2008-08-26 10:25:00,25.74,25.75,25.71,25.75,2000.0,15.9437,15.9499,15.9252,15.9499,2000.0
2008-08-26 10:30:00,25.74,25.82,25.74,25.8,9400.0,15.9437,15.9933,15.9437,15.9809,9400.0
2008-08-26 10:35:00,25.79,25.8,25.74,25.74,7900.0,15.9747,15.9809,15.9437,15.9437,7900.0
2008-08-26 10:40:00,25.74,25.75,25.72,25.72,3100.0,15.9437,15.9499,15.9314,15.9314,3100.0
2008-08-26 10:45:00,25.72,25.72,25.7,25.71,2000.0,15.9314,15.9314,15.919,15.9252,2000.0
2008-08-26 10:50:00,25.7,25.7,25.69,25.7,2700.0,15.919,15.919,15.9128,15.919,2700.0
2008-08-26 10:55:00,25.68,25.69,25.66,25.68,1600.0,15.9066,15.9128,15.8942,15.9066,1600.0
2008-08-26 11:00:00,25.68,25.72,25.68,25.71,1300.0,15.9066,15.9314,15.9066,15.9252,1300.0
2008-08-26 11:05:00,25.71,25.71,25.65,25.65,4800.0,15.9252,15.9252,15.888,15.888,4800.0
2008-08-26 11:10:00,25.67,25.68,25.64,25.65,2000.0,15.9004,15.9066,15.8818,15.888,2000.0
2008-08-26 11:15:00,25.65,25.69,25.65,25.67,2000.0,15.888,15.9128,15.888,15.9004,2000.0
2008-08-26 11:20:00,25.67,25.68,25.64,25.65,4400.0,15.9004,15.9066,15.8818,15.888,4400.0
2008-08-26 11:25:00,25.65,25.67,25.64,25.65,2300.0,15.888,15.9004,15.8818,15.888,2300.0
2008-08-26 11:30:00,25.67,25.69,25.63,25.63,4100.0,15.9004,15.9128,15.8756,15.8756,4100.0
2008-08-26 11:35:00,25.63,25.64,25.62,25.64,3400.0,15.8756,15.8818,15.8694,15.8818,3400.0
2008-08-26 11:40:00,25.62,25.68,25.62,25.66,4100.0,15.8694,15.9066,15.8694,15.8942,4100.0
2008-08-26 11:45:00,25.69,25.69,25.65,25.66,4700.0,15.9128,15.9128,15.888,15.8942,4700.0
2008-08-26 11:50:00,25.65,25.71,25.65,25.71,1200.0,15.888,15.9252,15.888,15.9252,1200.0
2008-08-26 11:55:00,25.71,25.71,25.7,25.7,1200.0,15.9252,15.9252,15.919,15.919,1200.0
2008-08-26 12:00:00,25.7,25.71,25.68,25.71,1600.0,15.919,15.9252,15.9066,15.9252,1600.0
2008-08-26 12:05:00,25.71,25.72,25.69,25.69,800.0,15.9252,15.9314,15.9128,15.9128,800.0
2008-08-26 12:10:00,25.69,25.7,25.69,25.7,1200.0,15.9128,15.919,15.9128,15.919,1200.0
2008-08-26 12:15:00,25.69,25.71,25.68,25.69,3400.0,15.9128,15.9252,15.9066,15.9128,3400.0
2008-08-26 12:20:00,25.69,25.71,25.67,25.71,1500.0,15.9128,15.9252,15.9004,15.9252,1500.0
2008-08-26 12:25:00,25.69,25.69,25.65,25.65,3800.0,15.9128,15.9128,15.888,15.888,3800.0
2008-08-26 12:30:00,25.66,25.68,25.65,25.66,1100.0,15.8942,15.9066,15.888,15.8942,1100.0
2008-08-26 12:35:00,25.66,25.68,25.65,25.66,3800.0,15.8942,15.9066,15.888,15.8942,3800.0
2008-08-26 12:40:00,25.65,25.69,25.64,25.69,4100.0,15.888,15.9128,15.8818,15.9128,4100.0
2008-08-26 12:45:00,25.69,25.71,25.67,25.7,5100.0,15.9128,15.9252,15.9004,15.919,5100.0
2008-08-26 12:50:00,25.68,25.68,25.64,25.64,2800.0,15.9066,15.9066,15.8818,15.8818,2800.0
2008-08-26 12:55:00,25.64,25.65,25.61,25.63,4000.0,15.8818,15.888,15.8632,15.8756,4000.0
2008-08-26 13:00:00,25.63,25.63,25.58,25.58,6100.0,15.8756,15.8756,15.8446,15.8446,6100.0
2008-08-26 13:05:00,25.57,25.68,25.57,25.66,17600.0,15.8384,15.9066,15.8384,15.8942,17600.0
2008-08-26 13:10:00,25.65,25.66,25.61,25.61,4300.0,15.888,15.8942,15.8632,15.8632,4300.0
2008-08-26 13:15:00,25.63,25.63,25.57,25.61,3900.0,15.8756,15.8756,15.8384,15.8632,3900.0
2008-08-26 13:20:00,25.59,25.65,25.59,25.65,800.0,15.8508,15.888,15.8508,15.888,800.0
2008-08-26 13:25:00,25.62,25.63,25.58,25.58,1500.0,15.8694,15.8756,15.8446,15.8446,1500.0
2008-08-26 13:30:00,25.6,25.6,25.56,25.59,2200.0,15.857,15.857,15.8323,15.8508,2200.0
2008-08-26 13:35:00,25.58,25.6,25.57,25.57,3600.0,15.8446,15.857,15.8384,15.8384,3600.0
2008-08-26 13:40:00,25.56,25.58,25.54,25.56,2100.0,15.8323,15.8446,15.8199,15.8323,2100.0
2008-08-26 13:45:00,25.55,25.57,25.55,25.56,1000.0,15.8261,15.8384,15.8261,15.8323,1000.0
2008-08-26 13:50:00,25.58,25.59,25.54,25.57,4000.0,15.8446,15.8508,15.8199,15.8384,4000.0
2008-08-26 13:55:00,25.58,25.64,25.56,25.63,6600.0,15.8446,15.8818,15.8323,15.8756,6600.0
2008-08-26 14:00:00,25.63,25.65,25.58,25.62,6000.0,15.8756,15.888,15.8446,15.8694,6000.0
2008-08-26 14:05:00,25.62,25.63,25.57,25.62,4600.0,15.8694,15.8756,15.8384,15.8694,4600.0
2008-08-26 14:10:00,25.62,25.66,25.61,25.64,3400.0,15.8694,15.8942,15.8632,15.8818,3400.0
2008-08-26 14:15:00,25.64,25.64,25.6,25.63,8000.0,15.8818,15.8818,15.857,15.8756,8000.0
2008-08-26 14:20:00,25.63,25.65,25.62,25.63,4400.0,15.8756,15.888,15.8694,15.8756,4400.0
2008-08-26 14:25:00,25.61,25.62,25.58,25.61,3400.0,15.8632,15.8694,15.8446,15.8632,3400.0
2008-08-26 14:30:00,25.6,25.62,25.59,25.6,5400.0,15.857,15.8694,15.8508,15.857,5400.0
2008-08-26 14:35:00,25.61,25.61,25.57,25.61,3300.0,15.8632,15.8632,15.8384,15.8632,3300.0
2008-08-26 14:40:00,25.6,25.61,25.59,25.6,5200.0,15.857,15.8632,15.8508,15.857,5200.0
2008-08-26 14:45:00,25.6,25.62,25.59,25.59,7000.0,15.857,15.8694,15.8508,15.8508,7000.0
2008-08-26 14:50:00,25.6,25.66,25.59,25.65,12300.0,15.857,15.8942,15.8508,15.888,12300.0
2008-08-26 14:55:00,25.65,25.68,25.6,25.65,14600.0,15.888,15.9066,15.857,15.888,14600.0
2008-08-26 15:00:00,25.65,25.66,25.64,25.66,5800.0,15.888,15.8942,15.8818,15.8942,5800.0
2008-08-26 15:05:00,25.67,25.67,25.62,25.67,6000.0,15.9004,15.9004,15.8694,15.9004,6000.0
2008-08-26 15:10:00,25.66,25.7,25.65,25.7,6600.0,15.8942,15.919,15.888,15.919,6600.0
2008-08-26 15:15:00,25.7,25.75,25.69,25.75,7400.0,15.919,15.9499,15.9128,15.9499,7400.0
2008-08-26 15:20:00,25.74,25.77,25.74,25.76,27700.0,15.9437,15.9623,15.9437,15.9561,27700.0
2008-08-26 15:25:00,25.76,25.81,25.76,25.81,7200.0,15.9561,15.9871,15.9561,15.9871,7200.0
2008-08-26 15:30:00,25.81,25.83,25.79,25.8,13800.0,15.9871,15.9995,15.9747,15.9809,13800.0
2008-08-26 15:35:00,25.8,25.83,25.8,25.8,21300.0,15.9809,15.9995,15.9809,15.9809,21300.0
2008-08-26 15:40:00,25.8,25.83,25.8,25.8,13300.0,15.9809,15.9995,15.9809,15.9809,13300.0
2008-08-26 15:45:00,25.8,25.83,25.8,25.81,8900.0,15.9809,15.9995,15.9809,15.9871,8900.0
2008-08-26 15:50:00,25.81,25.87,25.81,25.87,17200.0,15.9871,16.0243,15.9871,16.0243,17200.0
2008-08-26 15:55:00,25.85,25.91,25.85,25.88,32400.0,16.0119,16.049,16.0119,16.0305,32400.0
2008-08-27 09:30:00,25.86,25.99,25.86,25.99,4600.0,16.0181,16.0986,16.0181,16.0986,4600.0
2008-08-27 09:35:00,25.99,26.0,25.97,25.98,4600.0,16.0986,16.1048,16.0862,16.0924,4600.0
2008-08-27 09:40:00,25.98,26.0,25.96,25.99,5200.0,16.0924,16.1048,16.08,16.0986,5200.0
2008-08-27 09:45:00,26.0,26.07,26.0,26.07,4400.0,16.1048,16.1482,16.1048,16.1482,4400.0
2008-08-27 09:50:00,26.06,26.07,25.99,26.01,6100.0,16.142,16.1482,16.0986,16.111,6100.0
2008-08-27 09:55:00,26.0,26.04,26.0,26.04,1200.0,16.1048,16.1296,16.1048,16.1296,1200.0
2008-08-27 10:00:00,26.02,26.09,26.01,26.05,6700.0,16.1172,16.1605,16.111,16.1358,6700.0
2008-08-27 10:05:00,26.06,26.14,26.03,26.13,5200.0,16.142,16.1915,16.1234,16.1853,5200.0
2008-08-27 10:10:00,26.1,26.14,26.08,26.08,6600.0,16.1667,16.1915,16.1543,16.1543,6600.0
2008-08-27 10:15:00,26.07,26.13,26.06,26.11,4100.0,16.1482,16.1853,16.142,16.1729,4100.0
2008-08-27 10:20:00,26.1,26.15,26.08,26.12,8300.0,16.1667,16.1977,16.1543,16.1791,8300.0
2008-08-27 10:25:00,26.13,26.15,26.05,26.06,3100.0,16.1853,16.1977,16.1358,16.142,3100.0
2008-08-27 10:30:00,26.06,26.11,26.06,26.07,4200.0,16.142,16.1729,16.142,16.1482,4200.0
2008-08-27 10:35:00,26.07,26.1,26.03,26.05,5700.0,16.1482,16.1667,16.1234,16.1358,5700.0
2008-08-27 10:40:00,26.06,26.06,26.03,26.06,4000.0,16.142,16.142,16.1234,16.142,4000.0
2008-08-27 10:45:00,26.05,26.07,26.04,26.06,5100.0,16.1358,16.1482,16.1296,16.142,5100.0
2008-08-27 10:50:00,26.06,26.07,26.02,26.03,3900.0,16.142,16.1482,16.1172,16.1234,3900.0
2008-08-27 10:55:00,26.02,26.05,26.02,26.05,2200.0,16.1172,16.1358,16.1172,16.1358,2200.0
2008-08-27 11:00:00,26.05,26.07,26.02,26.03,3100.0,16.1358,16.1482,16.1172,16.1234,3100.0
2008-08-27 11:05:00,26.02,26.04,26.01,26.03,2200.0,16.1172,16.1296,16.111,16.1234,2200.0
2008-08-27 11:10:00,26.03,26.04,26.01,26.04,4300.0,16.1234,16.1296,16.111,16.1296,4300.0
2008-08-27 11:15:00,26.03,26.04,26.01,26.03,2500.0,16.1234,16.1296,16.111,16.1234,2500.0
2008-08-27 11:20:00,26.04,26.05,26.03,26.03,1800.0,16.1296,16.1358,16.1234,16.1234,1800.0
2008-08-27 11:25:00,26.05,26.06,26.02,26.02,5100.0,16.1358,16.142,16.1172,16.1172,5100.0
2008-08-27 11:30:00,26.03,26.04,26.01,26.02,2300.0,16.1234,16.1296,16.111,16.1172,2300.0
2008-08-27 11:35:00,26.04,26.04,26.01,26.02,3000.0,16.1296,16.1296,16.111,16.1172,3000.0
2008-08-27 11:40:00,26.02,26.04,26.02,26.04,1000.0,16.1172,16.1296,16.1172,16.1296,1000.0
2008-08-27 11:45:00,26.05,26.06,26.03,26.05,1700.0,16.1358,16.142,16.1234,16.1358,1700.0
2008-08-27 11:50:00,26.05,26.08,26.04,26.06,3100.0,16.1358,16.1543,16.1296,16.142,3100.0
2008-08-27 11:55:00,26.06,26.06,26.03,26.06,2400.0,16.142,16.142,16.1234,16.142,2400.0
2008-08-27 12:00:00,26.06,26.08,26.06,26.08,2000.0,16.142,16.1543,16.142,16.1543,2000.0
2008-08-27 12:05:00,26.07,26.11,26.05,26.05,4600.0,16.1482,16.1729,16.1358,16.1358,4600.0
2008-08-27 12:10:00,26.06,26.09,26.06,26.07,3500.0,16.142,16.1605,16.142,16.1482,3500.0
2008-08-27 12:15:00,26.08,26.13,26.07,26.12,7000.0,16.1543,16.1853,16.1482,16.1791,7000.0
2008-08-27 12:20:00,26.13,26.15,26.11,26.13,5900.0,16.1853,16.1977,16.1729,16.1853,5900.0
2008-08-27 12:25:00,26.13,26.14,26.09,26.12,4500.0,16.1853,16.1915,16.1605,16.1791,4500.0
2008-08-27 12:30:00,26.13,26.15,26.13,26.14,5200.0,16.1853,16.1977,16.1853,16.1915,5200.0
2008-08-27 12:35:00,26.14,26.14,26.13,26.13,2100.0,16.1915,16.1915,16.1853,16.1853,2100.0
2008-08-27 12:40:00,26.12,26.15,26.12,26.14,3000.0,16.1791,16.1977,16.1791,16.1915,3000.0
2008-08-27 12:45:00,26.15,26.18,26.14,26.18,14600.0,16.1977,16.2163,16.1915,16.2163,14600.0
2008-08-27 12:50:00,26.18,26.19,26.18,26.19,2200.0,16.2163,16.2225,16.2163,16.2225,2200.0
2008-08-27 12:55:00,26.19,26.19,26.13,26.19,5300.0,16.2225,16.2225,16.1853,16.2225,5300.0
2008-08-27 13:00:00,26.16,26.18,26.14,26.14,2300.0,16.2039,16.2163,16.1915,16.1915,2300.0
2008-08-27 13:05:00,26.13,26.15,26.13,26.13,1600.0,16.1853,16.1977,16.1853,16.1853,1600.0
2008-08-27 13:10:00,26.15,26.16,26.15,26.15,800.0,16.1977,16.2039,16.1977,16.1977,800.0
2008-08-27 13:15:00,26.16,26.16,26.14,26.15,2100.0,16.2039,16.2039,16.1915,16.1977,2100.0
2008-08-27 13:20:00,26.13,26.14,26.07,26.14,8000.0,16.1853,16.1915,16.1482,16.1915,8000.0
2008-08-27 13:25:00,26.15,26.15,26.08,26.13,11400.0,16.1977,16.1977,16.1543,16.1853,11400.0
2008-08-27 13:30:00,26.14,26.15,26.1,26.1,5900.0,16.1915,16.1977,16.1667,16.1667,5900.0
2008-08-27 13:35:00,26.09,26.15,26.09,26.15,2200.0,16.1605,16.1977,16.1605,16.1977,2200.0
2008-08-27 13:40:00,26.14,26.16,26.14,26.16,2800.0,16.1915,16.2039,16.1915,16.2039,2800.0
2008-08-27 13:45:00,26.16,26.16,26.15,26.16,1900.0,16.2039,16.2039,16.1977,16.2039,1900.0
2008-08-27 13:50:00,26.15,26.15,26.11,26.15,6100.0,16.1977,16.1977,16.1729,16.1977,6100.0
2008-08-27 13:55:00,26.15,26.17,26.13,26.15,3400.0,16.1977,16.2101,16.1853,16.1977,3400.0
2008-08-27 14:00:00,26.17,26.17,26.15,26.15,3900.0,16.2101,16.2101,16.1977,16.1977,3900.0
2008-08-27 14:05:00,26.16,26.16,26.13,26.15,3500.0,16.2039,16.2039,16.1853,16.1977,3500.0
2008-08-27 14:10:00,26.15,26.15,26.12,26.15,3600.0,16.1977,16.1977,16.1791,16.1977,3600.0
2008-08-27 14:15:00,26.15,26.16,26.14,26.16,5100.0,16.1977,16.2039,16.1915,16.2039,5100.0
2008-08-27 14:20:00,26.16,26.17,26.14,26.16,2300.0,16.2039,16.2101,16.1915,16.2039,2300.0
2008-08-27 14:25:00,26.14,26.18,26.14,26.18,3300.0,16.1915,16.2163,16.1915,16.2163,3300.0
2008-08-27 14:30:00,26.17,26.17,26.15,26.17,1500.0,16.2101,16.2101,16.1977,16.2101,1500.0
2008-08-27 14:35:00,26.15,26.18,26.15,26.17,3900.0,16.1977,16.2163,16.1977,16.2101,3900.0
2008-08-27 14:40:00,26.18,26.2,26.18,26.19,4600.0,16.2163,16.2287,16.2163,16.2225,4600.0
2008-08-27 14:45:00,26.19,26.2,26.16,26.18,3300.0,16.2225,16.2287,16.2039,16.2163,3300.0
2008-08-27 14:50:00,26.19,26.2,26.19,26.19,1700.0,16.2225,16.2287,16.2225,16.2225,1700.0
2008-08-27 14:55:00,26.17,26.18,26.15,26.17,900.0,16.2101,16.2163,16.1977,16.2101,900.0
2008-08-27 15:00:00,26.17,26.18,26.16,26.16,2500.0,16.2101,16.2163,16.2039,16.2039,2500.0
2008-08-27 15:05:00,26.16,26.18,26.16,26.17,1500.0,16.2039,16.2163,16.2039,16.2101,1500.0
2008-08-27 15:10:00,26.17,26.18,26.15,26.15,3900.0,16.2101,16.2163,16.1977,16.1977,3900.0
2008-08-27 15:15:00,26.15,26.15,26.09,26.11,7600.0,16.1977,16.1977,16.1605,16.1729,7600.0
2008-08-27 15:20:00,26.11,26.13,26.07,26.07,10800.0,16.1729,16.1853,16.1482,16.1482,10800.0
2008-08-27 15:25:00,26.06,26.08,26.05,26.06,3900.0,16.142,16.1543,16.1358,16.142,3900.0
2008-08-27 15:30:00,26.06,26.09,26.03,26.09,9000.0,16.142,16.1605,16.1234,16.1605,9000.0
2008-08-27 15:35:00,26.09,26.14,26.08,26.13,11200.0,16.1605,16.1915,16.1543,16.1853,11200.0
2008-08-27 15:40:00,26.13,26.15,26.12,26.15,8600.0,16.1853,16.1977,16.1791,16.1977,8600.0
2008-08-27 15:45:00,26.15,26.15,26.12,26.13,5700.0,16.1977,16.1977,16.1791,16.1853,5700.0
2008-08-27 15:50:00,26.13,26.18,26.13,26.18,9200.0,16.1853,16.2163,16.1853,16.2163,9200.0
2008-08-27 15:55:00,26.17,26.22,26.16,26.16,24600.0,16.2101,16.2411,16.2039,16.2039,24600.0
2008-08-28 09:30:00,26.31,26.31,26.2,26.26,9800.0,16.2968,16.2968,16.2287,16.2658,9800.0
2008-08-28 09:35:00,26.26,26.3,26.2,26.25,16600.0,16.2658,16.2906,16.2287,16.2596,16600.0
2008-08-28 09:40:00,26.26,26.26,26.2,26.2,7000.0,16.2658,16.2658,16.2287,16.2287,7000.0
2008-08-28 09:45:00,26.21,26.27,26.2,26.26,6700.0,16.2349,16.272,16.2287,16.2658,6700.0
2008-08-28 09:50:00,26.26,26.28,26.26,26.27,3700.0,16.2658,16.2782,16.2658,16.272,3700.0
2008-08-28 09:55:00,26.27,26.32,26.27,26.32,12900.0,16.272,16.303,16.272,16.303,12900.0
2008-08-28 10:00:00,26.31,26.33,26.27,26.28,5800.0,16.2968,16.3092,16.272,16.2782,5800.0
2008-08-28 10:05:00,26.29,26.31,26.27,26.27,4900.0,16.2844,16.2968,16.272,16.272,4900.0
2008-08-28 10:10:00,26.3,26.3,26.27,26.28,2100.0,16.2906,16.2906,16.272,16.2782,2100.0
2008-08-28 10:15:00,26.3,26.3,26.27,26.28,3400.0,16.2906,16.2906,16.272,16.2782,3400.0
2008-08-28 10:20:00,26.27,26.28,26.25,26.28,4100.0,16.272,16.2782,16.2596,16.2782,4100.0
2008-08-28 10:25:00,26.29,26.31,26.27,26.27,5600.0,16.2844,16.2968,16.272,16.272,5600.0
2008-08-28 10:30:00,26.27,26.29,26.27,26.29,21200.0,16.272,16.2844,16.272,16.2844,21200.0
2008-08-28 10:35:00,26.29,26.31,26.27,26.28,10100.0,16.2844,16.2968,16.272,16.2782,10100.0
2008-08-28 10:40:00,26.3,26.34,26.28,26.34,7000.0,16.2906,16.3154,16.2782,16.3154,7000.0
2008-08-28 10:45:00,26.33,26.34,26.31,26.33,2600.0,16.3092,16.3154,16.2968,16.3092,2600.0
2008-08-28 10:50:00,26.31,26.33,26.26,26.29,5300.0,16.2968,16.3092,16.2658,16.2844,5300.0
2008-08-28 10:55:00,26.28,26.3,26.27,26.29,1100.0,16.2782,16.2906,16.272,16.2844,1100.0
2008-08-28 11:00:00,26.29,26.29,26.25,26.27,3000.0,16.2844,16.2844,16.2596,16.272,3000.0
2008-08-28 11:05:00,26.28,26.28,26.28,26.28,1400.0,16.2782,16.2782,16.2782,16.2782,1400.0
2008-08-28 11:10:00,26.28,26.28,26.25,26.25,2500.0,16.2782,16.2782,16.2596,16.2596,2500.0
2008-08-28 11:15:00,26.26,26.27,26.24,26.26,2800.0,16.2658,16.272,16.2535,16.2658,2800.0
2008-08-28 11:20:00,26.26,26.28,26.25,26.27,3200.0,16.2658,16.2782,16.2596,16.272,3200.0
2008-08-28 11:25:00,26.27,26.28,26.25,26.26,3000.0,16.272,16.2782,16.2596,16.2658,3000.0
2008-08-28 11:30:00,26.29,26.3,26.28,26.28,1000.0,16.2844,16.2906,16.2782,16.2782,1000.0
2008-08-28 11:35:00,26.28,26.29,26.26,26.27,2800.0,16.2782,16.2844,16.2658,16.272,2800.0
2008-08-28 11:40:00,26.26,26.27,26.24,26.25,4700.0,16.2658,16.272,16.2535,16.2596,4700.0
2008-08-28 11:45:00,26.25,26.29,26.25,26.29,4900.0,16.2596,16.2844,16.2596,16.2844,4900.0
2008-08-28 11:50:00,26.29,26.3,26.28,26.3,5100.0,16.2844,16.2906,16.2782,16.2906,5100.0
2008-08-28 11:55:00,26.3,26.32,26.28,26.32,9300.0,16.2906,16.303,16.2782,16.303,9300.0
2008-08-28 12:00:00,26.32,26.32,26.3,26.32,3800.0,16.303,16.303,16.2906,16.303,3800.0
2008-08-28 12:05:00,26.3,26.32,26.28,26.32,1100.0,16.2906,16.303,16.2782,16.303,1100.0
2008-08-28 12:10:00,26.29,26.32,26.29,26.29,900.0,16.2844,16.303,16.2844,16.2844,900.0
2008-08-28 12:15:00,26.31,26.33,26.3,26.31,2700.0,16.2968,16.3092,16.2906,16.2968,2700.0
2008-08-28 12:20:00,26.32,26.33,26.31,26.31,500.0,16.303,16.3092,16.2968,16.2968,500.0
2008-08-28 12:25:00,26.3,26.33,26.3,26.33,2600.0,16.2906,16.3092,16.2906,16.3092,2600.0
2008-08-28 12:30:00,26.34,26.35,26.31,26.31,4700.0,16.3154,16.3216,16.2968,16.2968,4700.0
2008-08-28 12:35:00,26.31,26.34,26.31,26.34,2400.0,16.2968,16.3154,16.2968,16.3154,2400.0
2008-08-28 12:40:00,26.32,26.34,26.32,26.34,500.0,16.303,16.3154,16.303,16.3154,500.0
2008-08-28 12:45:00,26.34,26.34,26.32,26.32,2300.0,16.3154,16.3154,16.303,16.303,2300.0
2008-08-28 12:50:00,26.33,26.33,26.31,26.32,4200.0,16.3092,16.3092,16.2968,16.303,4200.0
2008-08-28 12:55:00,26.32,26.33,26.32,26.33,800.0,16.303,16.3092,16.303,16.3092,800.0
2008-08-28 13:00:00,26.32,26.34,26.29,26.34,3000.0,16.303,16.3154,16.2844,16.3154,3000.0
2008-08-28 13:05:00,26.34,26.35,26.34,26.35,3200.0,16.3154,16.3216,16.3154,16.3216,3200.0
2008-08-28 13:10:00,26.35,26.37,26.35,26.37,2700.0,16.3216,16.334,16.3216,16.334,2700.0
2008-08-28 13:15:00,26.36,26.39,26.35,26.38,1000.0,16.3278,16.3464,16.3216,16.3402,1000.0
2008-08-28 13:20:00,26.39,26.39,26.39,26.39,100.0,16.3464,16.3464,16.3464,16.3464,100.0
2008-08-28 13:25:00,26.39,26.39,26.36,26.38,2800.0,16.3464,16.3464,16.3278,16.3402,2800.0
2008-08-28 13:30:00,26.39,26.4,26.38,26.4,2900.0,16.3464,16.3526,16.3402,16.3526,2900.0
2008-08-28 13:35:00,26.4,26.4,26.38,26.38,1400.0,16.3526,16.3526,16.3402,16.3402,1400.0
2008-08-28 13:40:00,26.39,26.4,26.39,26.4,3100.0,16.3464,16.3526,16.3464,16.3526,3100.0
2008-08-28 13:45:00,26.41,26.43,26.4,26.41,3000.0,16.3588,16.3711,16.3526,16.3588,3000.0
2008-08-28 13:50:00,26.41,26.41,26.41,26.41,100.0,16.3588,16.3588,16.3588,16.3588,100.0
2008-08-28 13:55:00,26.4,26.42,26.39,26.42,3800.0,16.3526,16.3649,16.3464,16.3649,3800.0
2008-08-28 14:00:00,26.39,26.4,26.37,26.37,2700.0,16.3464,16.3526,16.334,16.334,2700.0
2008-08-28 14:05:00,26.35,26.36,26.34,26.35,1500.0,16.3216,16.3278,16.3154,16.3216,1500.0
2008-08-28 14:10:00,26.35,26.39,26.35,26.38,2100.0,16.3216,16.3464,16.3216,16.3402,2100.0
2008-08-28 14:15:00,26.38,26.4,26.37,26.4,2500.0,16.3402,16.3526,16.334,16.3526,2500.0
2008-08-28 14:20:00,26.38,26.4,26.38,26.4,3200.0,16.3402,16.3526,16.3402,16.3526,3200.0
2008-08-28 14:25:00,26.39,26.4,26.39,26.4,3500.0,16.3464,16.3526,16.3464,16.3526,3500.0
2008-08-28 14:30:00,26.4,26.4,26.39,26.4,11800.0,16.3526,16.3526,16.3464,16.3526,11800.0
2008-08-28 14:35:00,26.4,26.4,26.39,26.4,1800.0,16.3526,16.3526,16.3464,16.3526,1800.0
2008-08-28 14:40:00,26.39,26.4,26.39,26.4,4900.0,16.3464,16.3526,16.3464,16.3526,4900.0
2008-08-28 14:45:00,26.39,26.4,26.38,26.39,3700.0,16.3464,16.3526,16.3402,16.3464,3700.0
2008-08-28 14:50:00,26.37,26.38,26.34,26.37,12300.0,16.334,16.3402,16.3154,16.334,12300.0
2008-08-28 14:55:00,26.37,26.37,26.34,26.34,5000.0,16.334,16.334,16.3154,16.3154,5000.0
2008-08-28 15:00:00,26.34,26.34,26.32,26.34,5100.0,16.3154,16.3154,16.303,16.3154,5100.0
2008-08-28 15:05:00,26.34,26.37,26.32,26.36,5700.0,16.3154,16.334,16.303,16.3278,5700.0
2008-08-28 15:10:00,26.35,26.35,26.33,26.33,2700.0,16.3216,16.3216,16.3092,16.3092,2700.0
2008-08-28 15:15:00,26.34,26.37,26.34,26.37,3300.0,16.3154,16.334,16.3154,16.334,3300.0
2008-08-28 15:20:00,26.37,26.37,26.32,26.37,6500.0,16.334,16.334,16.303,16.334,6500.0
2008-08-28 15:25:00,26.38,26.38,26.35,26.38,9400.0,16.3402,16.3402,16.3216,16.3402,9400.0
2008-08-28 15:30:00,26.38,26.4,26.36,26.4,12700.0,16.3402,16.3526,16.3278,16.3526,12700.0
2008-08-28 15:35:00,26.4,26.45,26.4,26.44,8400.0,16.3526,16.3835,16.3526,16.3773,8400.0
2008-08-28 15:40:00,26.44,26.5,26.44,26.49,18400.0,16.3773,16.4145,16.3773,16.4083,18400.0
2008-08-28 15:45:00,26.49,26.5,26.47,26.47,6800.0,16.4083,16.4145,16.3959,16.3959,6800.0
2008-08-28 15:50:00,26.49,26.5,26.46,26.5,10100.0,16.4083,16.4145,16.3897,16.4145,10100.0
2008-08-28 15:55:00,26.5,26.51,26.47,26.48,40900.0,16.4145,16.4207,16.3959,16.4021,40900.0
2008-08-29 09:30:00,26.5,26.52,26.24,26.3,7500.0,16.4145,16.4269,16.2535,16.2906,7500.0
2008-08-29 09:35:00,26.41,26.45,26.34,26.39,5200.0,16.3588,16.3835,16.3154,16.3464,5200.0
2008-08-29 09:40:00,26.39,26.44,26.35,26.44,2200.0,16.3464,16.3773,16.3216,16.3773,2200.0
2008-08-29 09:45:00,26.46,26.54,26.45,26.54,4400.0,16.3897,16.4393,16.3835,16.4393,4400.0
2008-08-29 09:50:00,26.54,26.58,26.53,26.55,2700.0,16.4393,16.4641,16.4331,16.4455,2700.0
2008-08-29 09:55:00,26.55,26.57,26.51,26.53,1600.0,16.4455,16.4579,16.4207,16.4331,1600.0
2008-08-29 10:00:00,26.55,26.55,26.47,26.49,3800.0,16.4455,16.4455,16.3959,16.4083,3800.0
2008-08-29 10:05:00,26.47,26.49,26.43,26.46,4300.0,16.3959,16.4083,16.3711,16.3897,4300.0
2008-08-29 10:10:00,26.46,26.49,26.45,26.45,2400.0,16.3897,16.4083,16.3835,16.3835,2400.0
2008-08-29 10:15:00,26.45,26.49,26.41,26.46,5200.0,16.3835,16.4083,16.3588,16.3897,5200.0
2008-08-29 10:20:00,26.47,26.49,26.46,26.47,3900.0,16.3959,16.4083,16.3897,16.3959,3900.0
2008-08-29 10:25:00,26.48,26.49,26.45,26.47,4800.0,16.4021,16.4083,16.3835,16.3959,4800.0
2008-08-29 10:30:00,26.48,26.49,26.47,26.48,1000.0,16.4021,16.4083,16.3959,16.4021,1000.0
2008-08-29 10:35:00,26.47,26.48,26.45,26.47,3600.0,16.3959,16.4021,16.3835,16.3959,3600.0
2008-08-29 10:40:00,26.48,26.48,26.45,26.46,7500.0,16.4021,16.4021,16.3835,16.3897,7500.0
2008-08-29 10:45:00,26.46,26.48,26.45,26.47,1900.0,16.3897,16.4021,16.3835,16.3959,1900.0
2008-08-29 10:50:00,26.47,26.54,26.45,26.53,7800.0,16.3959,16.4393,16.3835,16.4331,7800.0
2008-08-29 10:55:00,26.5,26.54,26.49,26.51,2100.0,16.4145,16.4393,16.4083,16.4207,2100.0
2008-08-29 11:00:00,26.5,26.54,26.5,26.52,1300.0,16.4145,16.4393,16.4145,16.4269,1300.0
2008-08-29 11:05:00,26.54,26.57,26.54,26.56,2700.0,16.4393,16.4579,16.4393,16.4517,2700.0
2008-08-29 11:10:00,26.57,26.62,26.57,26.61,1600.0,16.4579,16.4888,16.4579,16.4826,1600.0
2008-08-29 11:15:00,26.63,26.63,26.57,26.61,3100.0,16.495,16.495,16.4579,16.4826,3100.0
2008-08-29 11:20:00,26.61,26.61,26.57,26.58,5500.0,16.4826,16.4826,16.4579,16.4641,5500.0
2008-08-29 11:25:00,26.58,26.58,26.56,26.57,2200.0,16.4641,16.4641,16.4517,16.4579,2200.0
2008-08-29 11:30:00,26.56,26.6,26.55,26.59,5600.0,16.4517,16.4764,16.4455,16.4702,5600.0
2008-08-29 11:35:00,26.59,26.62,26.59,26.62,3700.0,16.4702,16.4888,16.4702,16.4888,3700.0
2008-08-29 11:40:00,26.61,26.65,26.6,26.64,2800.0,16.4826,16.5074,16.4764,16.5012,2800.0
2008-08-29 11:45:00,26.64,26.65,26.61,26.64,2200.0,16.5012,16.5074,16.4826,16.5012,2200.0
2008-08-29 11:50:00,26.65,26.66,26.63,26.66,1100.0,16.5074,16.5136,16.495,16.5136,1100.0
2008-08-29 11:55:00,26.67,26.68,26.65,26.67,3100.0,16.5198,16.526,16.5074,16.5198,3100.0
2008-08-29 12:00:00,26.66,26.66,26.61,26.62,3300.0,16.5136,16.5136,16.4826,16.4888,3300.0
2008-08-29 12:05:00,26.6,26.63,26.6,26.61,2300.0,16.4764,16.495,16.4764,16.4826,2300.0
2008-08-29 12:10:00,26.61,26.63,26.61,26.61,700.0,16.4826,16.495,16.4826,16.4826,700.0
2008-08-29 12:15:00,26.63,26.67,26.62,26.67,2000.0,16.495,16.5198,16.4888,16.5198,2000.0
2008-08-29 12:20:00,26.67,26.7,26.66,26.67,3500.0,16.5198,16.5384,16.5136,16.5198,3500.0
2008-08-29 12:25:00,26.67,26.72,26.66,26.69,3100.0,16.5198,16.5508,16.5136,16.5322,3100.0
2008-08-29 12:30:00,26.67,26.7,26.66,26.7,1100.0,16.5198,16.5384,16.5136,16.5384,1100.0
2008-08-29 12:35:00,26.71,26.72,26.7,26.7,800.0,16.5446,16.5508,16.5384,16.5384,800.0
2008-08-29 12:40:00,26.71,26.73,26.71,26.72,2700.0,16.5446,16.557,16.5446,16.5508,2700.0
2008-08-29 12:45:00,26.72,26.72,26.7,26.72,2400.0,16.5508,16.5508,16.5384,16.5508,2400.0
2008-08-29 12:50:00,26.71,26.72,26.7,26.71,3300.0,16.5446,16.5508,16.5384,16.5446,3300.0
2008-08-29 12:55:00,26.72,26.72,26.7,26.7,1200.0,16.5508,16.5508,16.5384,16.5384,1200.0
2008-08-29 13:00:00,26.71,26.72,26.7,26.71,3200.0,16.5446,16.5508,16.5384,16.5446,3200.0
2008-08-29 13:05:00,26.72,26.72,26.69,26.71,2800.0,16.5508,16.5508,16.5322,16.5446,2800.0
2008-08-29 13:10:00,26.71,26.72,26.7,26.72,3100.0,16.5446,16.5508,16.5384,16.5508,3100.0
2008-08-29 13:15:00,26.72,26.72,26.71,26.71,1200.0,16.5508,16.5508,16.5446,16.5446,1200.0
2008-08-29 13:20:00,26.72,26.75,26.7,26.73,6300.0,16.5508,16.5694,16.5384,16.557,6300.0
2008-08-29 13:25:00,26.75,26.75,26.73,26.73,1600.0,16.5694,16.5694,16.557,16.557,1600.0
2008-08-29 13:30:00,26.75,26.75,26.72,26.72,2000.0,16.5694,16.5694,16.5508,16.5508,2000.0
2008-08-29 13:35:00,26.7,26.72,26.68,26.68,2200.0,16.5384,16.5508,16.526,16.526,2200.0
2008-08-29 13:40:00,26.67,26.71,26.67,26.71,1400.0,16.5198,16.5446,16.5198,16.5446,1400.0
2008-08-29 13:45:00,26.7,26.72,26.7,26.72,1800.0,16.5384,16.5508,16.5384,16.5508,1800.0
2008-08-29 13:50:00,26.72,26.72,26.71,26.72,1600.0,16.5508,16.5508,16.5446,16.5508,1600.0
2008-08-29 13:55:00,26.72,26.72,26.69,26.7,2200.0,16.5508,16.5508,16.5322,16.5384,2200.0
2008-08-29 14:00:00,26.7,26.72,26.68,26.68,2400.0,16.5384,16.5508,16.526,16.526,2400.0
2008-08-29 14:05:00,26.68,26.72,26.67,26.71,13800.0,16.526,16.5508,16.5198,16.5446,13800.0
2008-08-29 14:10:00,26.71,26.74,26.69,26.74,2500.0,16.5446,16.5632,16.5322,16.5632,2500.0
2008-08-29 14:15:00,26.74,26.75,26.72,26.75,3800.0,16.5632,16.5694,16.5508,16.5694,3800.0
2008-08-29 14:20:00,26.75,26.76,26.72,26.74,2400.0,16.5694,16.5755,16.5508,16.5632,2400.0
2008-08-29 14:25:00,26.75,26.77,26.74,26.76,2900.0,16.5694,16.5817,16.5632,16.5755,2900.0
2008-08-29 14:30:00,26.76,26.77,26.75,26.76,2200.0,16.5755,16.5817,16.5694,16.5755,2200.0
2008-08-29 14:35:00,26.76,26.76,26.75,26.75,4300.0,16.5755,16.5755,16.5694,16.5694,4300.0
2008-08-29 14:40:00,26.75,26.76,26.75,26.75,6700.0,16.5694,16.5755,16.5694,16.5694,6700.0
2008-08-29 14:45:00,26.75,26.76,26.72,26.74,3700.0,16.5694,16.5755,16.5508,16.5632,3700.0
2008-08-29 14:50:00,26.73,26.73,26.69,26.71,6100.0,16.557,16.557,16.5322,16.5446,6100.0
2008-08-29 14:55:00,26.71,26.72,26.67,26.69,5800.0,16.5446,16.5508,16.5198,16.5322,5800.0
2008-08-29 15:00:00,26.7,26.7,26.67,26.67,3700.0,16.5384,16.5384,16.5198,16.5198,3700.0
2008-08-29 15:05:00,26.66,26.66,26.61,26.62,4700.0,16.5136,16.5136,16.4826,16.4888,4700.0
2008-08-29 15:10:00,26.63,26.63,26.6,26.6,3700.0,16.495,16.495,16.4764,16.4764,3700.0
2008-08-29 15:15:00,26.61,26.61,26.59,26.59,3100.0,16.4826,16.4826,16.4702,16.4702,3100.0
2008-08-29 15:20:00,26.59,26.59,26.56,26.59,5800.0,16.4702,16.4702,16.4517,16.4702,5800.0
2008-08-29 15:25:00,26.58,26.61,26.57,26.6,6700.0,16.4641,16.4826,16.4579,16.4764,6700.0
2008-08-29 15:30:00,26.59,26.59,26.56,26.59,4300.0,16.4702,16.4702,16.4517,16.4702,4300.0
2008-08-29 15:35:00,26.62,26.64,26.59,26.59,3800.0,16.4888,16.5012,16.4702,16.4702,3800.0
2008-08-29 15:40:00,26.58,26.59,26.55,26.57,7200.0,16.4641,16.4702,16.4455,16.4579,7200.0
2008-08-29 15:45:00,26.57,26.58,26.54,26.55,11500.0,16.4579,16.4641,16.4393,16.4455,11500.0
2008-08-29 15:50:00,26.54,26.58,26.52,26.53,12400.0,16.4393,16.4641,16.4269,16.4331,12400.0
2008-08-29 15:55:00,26.54,26.57,26.46,26.51,40700.0,16.4393,16.4579,16.3897,16.4207,40700.0
2008-09-02 09:30:00,26.81,26.84,26.75,26.84,7900.0,16.6065,16.6251,16.5694,16.6251,7900.0
2008-09-02 09:35:00,26.84,26.88,26.81,26.83,5600.0,16.6251,16.6499,16.6065,16.6189,5600.0
2008-09-02 09:40:00,26.84,26.88,26.84,26.88,10600.0,16.6251,16.6499,16.6251,16.6499,10600.0
2008-09-02 09:45:00,26.87,26.94,26.87,26.92,5700.0,16.6437,16.687,16.6437,16.6747,5700.0
2008-09-02 09:50:00,26.91,26.95,26.89,26.9,10800.0,16.6685,16.6932,16.6561,16.6623,10800.0
2008-09-02 09:55:00,26.94,26.94,26.89,26.93,2900.0,16.687,16.687,16.6561,16.6808,2900.0
2008-09-02 10:00:00,26.94,26.99,26.91,26.97,5200.0,16.687,16.718,16.6685,16.7056,5200.0
2008-09-02 10:05:00,26.96,26.98,26.95,26.96,7600.0,16.6994,16.7118,16.6932,16.6994,7600.0
2008-09-02 10:10:00,26.98,26.98,26.93,26.95,7500.0,16.7118,16.7118,16.6808,16.6932,7500.0
2008-09-02 10:15:00,26.95,26.96,26.89,26.89,19400.0,16.6932,16.6994,16.6561,16.6561,19400.0
2008-09-02 10:20:00,26.9,26.92,26.87,26.89,5400.0,16.6623,16.6747,16.6437,16.6561,5400.0
2008-09-02 10:25:00,26.9,26.91,26.9,26.91,5200.0,16.6623,16.6685,16.6623,16.6685,5200.0
2008-09-02 10:30:00,26.91,26.91,26.87,26.87,7800.0,16.6685,16.6685,16.6437,16.6437,7800.0
2008-09-02 10:35:00,26.87,26.89,26.84,26.84,7500.0,16.6437,16.6561,16.6251,16.6251,7500.0
2008-09-02 10:40:00,26.83,26.84,26.78,26.79,4300.0,16.6189,16.6251,16.5879,16.5941,4300.0
2008-09-02 10:45:00,26.77,26.77,26.68,26.75,3400.0,16.5817,16.5817,16.526,16.5694,3400.0
2008-09-02 10:50:00,26.77,26.79,26.75,26.76,3800.0,16.5817,16.5941,16.5694,16.5755,3800.0
2008-09-02 10:55:00,26.75,26.78,26.74,26.74,7900.0,16.5694,16.5879,16.5632,16.5632,7900.0
2008-09-02 11:00:00,26.75,26.76,26.7,26.7,7600.0,16.5694,16.5755,16.5384,16.5384,7600.0
2008-09-02 11:05:00,26.73,26.73,26.71,26.72,3100.0,16.557,16.557,16.5446,16.5508,3100.0
2008-09-02 11:10:00,26.72,26.72,26.69,26.72,4400.0,16.5508,16.5508,16.5322,16.5508,4400.0
2008-09-02 11:15:00,26.73,26.73,26.72,26.72,1400.0,16.557,16.557,16.5508,16.5508,1400.0
2008-09-02 11:20:00,26.72,26.75,26.72,26.73,3800.0,16.5508,16.5694,16.5508,16.557,3800.0
2008-09-02 11:25:00,26.74,26.77,26.73,26.77,2800.0,16.5632,16.5817,16.557,16.5817,2800.0
2008-09-02 11:30:00,26.77,26.82,26.76,26.82,3000.0,16.5817,16.6127,16.5755,16.6127,3000.0
2008-09-02 11:35:00,26.82,26.84,26.81,26.83,2200.0,16.6127,16.6251,16.6065,16.6189,2200.0
2008-09-02 11:40:00,26.84,26.84,26.82,26.82,2800.0,16.6251,16.6251,16.6127,16.6127,2800.0
2008-09-02 11:45:00,26.84,26.84,26.82,26.84,3200.0,16.6251,16.6251,16.6127,16.6251,3200.0
2008-09-02 11:50:00,26.83,26.84,26.82,26.83,2200.0,16.6189,16.6251,16.6127,16.6189,2200.0
2008-09-02 11:55:00,26.84,26.84,26.81,26.82,4600.0,16.6251,16.6251,16.6065,16.6127,4600.0
2008-09-02 12:00:00,26.83,26.83,26.81,26.81,2500.0,16.6189,16.6189,16.6065,16.6065,2500.0
2008-09-02 12:05:00,26.83,26.83,26.79,26.8,4500.0,16.6189,16.6189,16.5941,16.6003,4500.0
2008-09-02 12:10:00,26.79,26.82,26.79,26.81,3000.0,16.5941,16.6127,16.5941,16.6065,3000.0
2008-09-02 12:15:00,26.81,26.86,26.81,26.84,11600.0,16.6065,16.6375,16.6065,16.6251,11600.0
2008-09-02 12:20:00,26.85,26.87,26.78,26.78,6200.0,16.6313,16.6437,16.5879,16.5879,6200.0
2008-09-02 12:25:00,26.78,26.78,26.7,26.71,5700.0,16.5879,16.5879,16.5384,16.5446,5700.0
2008-09-02 12:30:00,26.7,26.73,26.7,26.72,2900.0,16.5384,16.557,16.5384,16.5508,2900.0
2008-09-02 12:35:00,26.72,26.74,26.72,26.73,2300.0,16.5508,16.5632,16.5508,16.557,2300.0
2008-09-02 12:40:00,26.74,26.74,26.7,26.7,2200.0,16.5632,16.5632,16.5384,16.5384,2200.0
2008-09-02 12:45:00,26.72,26.78,26.72,26.77,4300.0,16.5508,16.5879,16.5508,16.5817,4300.0
2008-09-02 12:50:00,26.77,26.81,26.75,26.79,8600.0,16.5817,16.6065,16.5694,16.5941,8600.0
2008-09-02 12:55:00,26.78,26.8,26.75,26.78,2500.0,16.5879,16.6003,16.5694,16.5879,2500.0
2008-09-02 13:00:00,26.77,26.78,26.75,26.77,900.0,16.5817,16.5879,16.5694,16.5817,900.0
2008-09-02 13:05:00,26.77,26.78,26.75,26.76,1700.0,16.5817,16.5879,16.5694,16.5755,1700.0
2008-09-02 13:10:00,26.77,26.81,26.77,26.79,2300.0,16.5817,16.6065,16.5817,16.5941,2300.0
2008-09-02 13:15:00,26.81,26.82,26.79,26.79,2700.0,16.6065,16.6127,16.5941,16.5941,2700.0
2008-09-02 13:20:00,26.79,26.81,26.78,26.78,1900.0,16.5941,16.6065,16.5879,16.5879,1900.0
2008-09-02 13:25:00,26.79,26.79,26.78,26.79,1800.0,16.5941,16.5941,16.5879,16.5941,1800.0
2008-09-02 13:30:00,26.81,26.82,26.76,26.81,8800.0,16.6065,16.6127,16.5755,16.6065,8800.0
2008-09-02 13:35:00,26.81,26.83,26.8,26.83,2800.0,16.6065,16.6189,16.6003,16.6189,2800.0
2008-09-02 13:40:00,26.82,26.83,26.74,26.76,3300.0,16.6127,16.6189,16.5632,16.5755,3300.0
2008-09-02 13:45:00,26.75,26.77,26.71,26.77,3300.0,16.5694,16.5817,16.5446,16.5817,3300.0
2008-09-02 13:50:00,26.75,26.75,26.66,26.7,8100.0,16.5694,16.5694,16.5136,16.5384,8100.0
2008-09-02 13:55:00,26.68,26.7,26.67,26.69,2300.0,16.526,16.5384,16.5198,16.5322,2300.0
2008-09-02 14:00:00,26.68,26.74,26.66,26.72,2600.0,16.526,16.5632,16.5136,16.5508,2600.0
2008-09-02 14:05:00,26.73,26.74,26.7,26.7,3400.0,16.557,16.5632,16.5384,16.5384,3400.0
2008-09-02 14:10:00,26.71,26.71,26.64,26.68,5300.0,16.5446,16.5446,16.5012,16.526,5300.0
2008-09-02 14:15:00,26.68,26.68,26.64,26.64,4500.0,16.526,16.526,16.5012,16.5012,4500.0
2008-09-02 14:20:00,26.64,26.69,26.62,26.69,4500.0,16.5012,16.5322,16.4888,16.5322,4500.0
2008-09-02 14:25:00,26.66,26.7,26.62,26.66,3300.0,16.5136,16.5384,16.4888,16.5136,3300.0
2008-09-02 14:30:00,26.65,26.7,26.65,26.67,3300.0,16.5074,16.5384,16.5074,16.5198,3300.0
2008-09-02 14:35:00,26.66,26.69,26.63,26.63,6900.0,16.5136,16.5322,16.495,16.495,6900.0
2008-09-02 14:40:00,26.63,26.65,26.62,26.64,2600.0,16.495,16.5074,16.4888,16.5012,2600.0
2008-09-02 14:45:00,26.64,26.66,26.62,26.64,4700.0,16.5012,16.5136,16.4888,16.5012,4700.0
2008-09-02 14:50:00,26.63,26.63,26.61,26.61,1600.0,16.495,16.495,16.4826,16.4826,1600.0
2008-09-02 14:55:00,26.61,26.64,26.59,26.63,6600.0,16.4826,16.5012,16.4702,16.495,6600.0
2008-09-02 15:00:00,26.62,26.65,26.6,26.61,4800.0,16.4888,16.5074,16.4764,16.4826,4800.0
2008-09-02 15:05:00,26.61,26.68,26.61,26.67,3700.0,16.4826,16.526,16.4826,16.5198,3700.0
2008-09-02 15:10:00,26.67,26.68,26.65,26.65,3500.0,16.5198,16.526,16.5074,16.5074,3500.0
2008-09-02 15:15:00,26.66,26.7,26.66,26.69,4200.0,16.5136,16.5384,16.5136,16.5322,4200.0
2008-09-02 15:20:00,26.69,26.75,26.69,26.74,4700.0,16.5322,16.5694,16.5322,16.5632,4700.0
2008-09-02 15:25:00,26.75,26.75,26.72,26.74,6200.0,16.5694,16.5694,16.5508,16.5632,6200.0
2008-09-02 15:30:00,26.74,26.81,26.74,26.81,9600.0,16.5632,16.6065,16.5632,16.6065,9600.0
2008-09-02 15:35:00,26.81,26.83,26.8,26.81,6700.0,16.6065,16.6189,16.6003,16.6065,6700.0
2008-09-02 15:40:00,26.81,26.82,26.75,26.75,8900.0,16.6065,16.6127,16.5694,16.5694,8900.0
2008-09-02 15:45:00,26.75,26.82,26.74,26.8,7700.0,16.5694,16.6127,16.5632,16.6003,7700.0
2008-09-02 15:50:00,26.8,26.82,26.77,26.82,5400.0,16.6003,16.6127,16.5817,16.6127,5400.0
2008-09-02 15:55:00,26.81,26.88,26.81,26.87,24000.0,16.6065,16.6499,16.6065,16.6437,24000.0
2008-09-03 09:30:00,26.9,26.9,26.73,26.73,3000.0,16.6623,16.6623,16.557,16.557,3000.0
2008-09-03 09:35:00,26.71,26.73,26.59,26.59,3600.0,16.5446,16.557,16.4702,16.4702,3600.0
2008-09-03 09:40:00,26.62,26.68,26.55,26.68,3200.0,16.4888,16.526,16.4455,16.526,3200.0
2008-09-03 09:45:00,26.67,26.79,26.65,26.78,4300.0,16.5198,16.5941,16.5074,16.5879,4300.0
2008-09-03 09:50:00,26.81,26.89,26.81,26.87,1900.0,16.6065,16.6561,16.6065,16.6437,1900.0
2008-09-03 09:55:00,26.87,26.92,26.84,26.9,5100.0,16.6437,16.6747,16.6251,16.6623,5100.0
2008-09-03 10:00:00,26.92,26.98,26.86,26.97,5000.0,16.6747,16.7118,16.6375,16.7056,5000.0
2008-09-03 10:05:00,26.96,26.98,26.89,26.91,5200.0,16.6994,16.7118,16.6561,16.6685,5200.0
2008-09-03 10:10:00,26.9,26.94,26.87,26.92,3100.0,16.6623,16.687,16.6437,16.6747,3100.0
2008-09-03 10:15:00,26.9,26.93,26.82,26.86,3600.0,16.6623,16.6808,16.6127,16.6375,3600.0
2008-09-03 10:20:00,26.86,26.95,26.86,26.95,2200.0,16.6375,16.6932,16.6375,16.6932,2200.0
2008-09-03 10:25:00,26.96,26.98,26.92,26.92,3400.0,16.6994,16.7118,16.6747,16.6747,3400.0
2008-09-03 10:30:00,26.94,26.96,26.93,26.94,1200.0,16.687,16.6994,16.6808,16.687,1200.0
2008-09-03 10:35:00,26.95,26.98,26.94,26.96,3000.0,16.6932,16.7118,16.687,16.6994,3000.0
2008-09-03 10:40:00,26.98,26.99,26.95,26.95,2300.0,16.7118,16.718,16.6932,16.6932,2300.0
2008-09-03 10:45:00,26.95,26.96,26.92,26.92,1500.0,16.6932,16.6994,16.6747,16.6747,1500.0
2008-09-03 10:50:00,26.92,26.93,26.9,26.9,1900.0,16.6747,16.6808,16.6623,16.6623,1900.0
2008-09-03 10:55:00,26.91,26.93,26.87,26.88,2500.0,16.6685,16.6808,16.6437,16.6499,2500.0
2008-09-03 11:00:00,26.9,26.94,26.9,26.94,1800.0,16.6623,16.687,16.6623,16.687,1800.0
2008-09-03 11:05:00,26.93,26.99,26.93,26.96,2400.0,16.6808,16.718,16.6808,16.6994,2400.0
2008-09-03 11:10:00,26.95,26.96,26.84,26.85,3100.0,16.6932,16.6994,16.6251,16.6313,3100.0
2008-09-03 11:15:00,26.86,26.87,26.82,26.87,2700.0,16.6375,16.6437,16.6127,16.6437,2700.0
2008-09-03 11:20:00,26.88,26.89,26.86,26.86,1300.0,16.6499,16.6561,16.6375,16.6375,1300.0
2008-09-03 11:25:00,26.86,26.9,26.85,26.89,52800.0,16.6375,16.6623,16.6313,16.6561,52800.0
2008-09-03 11:30:00,26.88,26.89,26.87,26.87,4300.0,16.6499,16.6561,16.6437,16.6437,4300.0
2008-09-03 11:35:00,26.87,26.88,26.82,26.88,4700.0,16.6437,16.6499,16.6127,16.6499,4700.0
2008-09-03 11:40:00,26.88,26.89,26.87,26.89,800.0,16.6499,16.6561,16.6437,16.6561,800.0
2008-09-03 11:45:00,26.9,26.9,26.86,26.87,2100.0,16.6623,16.6623,16.6375,16.6437,2100.0
2008-09-03 11:50:00,26.86,26.89,26.86,26.89,400.0,16.6375,16.6561,16.6375,16.6561,400.0
2008-09-03 11:55:00,26.87,26.87,26.84,26.84,4500.0,16.6437,16.6437,16.6251,16.6251,4500.0
2008-09-03 12:00:00,26.85,26.88,26.83,26.86,5900.0,16.6313,16.6499,16.6189,16.6375,5900.0
2008-09-03 12:05:00,26.87,26.89,26.82,26.83,2500.0,16.6437,16.6561,16.6127,16.6189,2500.0
2008-09-03 12:10:00,26.83,26.89,26.81,26.89,3200.0,16.6189,16.6561,16.6065,16.6561,3200.0
2008-09-03 12:15:00,26.89,26.9,26.87,26.88,2100.0,16.6561,16.6623,16.6437,16.6499,2100.0
2008-09-03 12:20:00,26.87,26.9,26.86,26.89,1700.0,16.6437,16.6623,16.6375,16.6561,1700.0
2008-09-03 12:25:00,26.9,26.93,26.9,26.93,1100.0,16.6623,16.6808,16.6623,16.6808,1100.0
2008-09-03 12:30:00,26.9,26.9,26.87,26.88,600.0,16.6623,16.6623,16.6437,16.6499,600.0
2008-09-03 12:35:00,26.89,26.94,26.89,26.94,900.0,16.6561,16.687,16.6561,16.687,900.0
2008-09-03 12:40:00,26.94,26.94,26.89,26.89,600.0,16.687,16.687,16.6561,16.6561,600.0
2008-09-03 12:45:00,26.93,26.93,26.89,26.9,1100.0,16.6808,16.6808,16.6561,16.6623,1100.0
2008-09-03 12:50:00,26.91,26.92,26.89,26.92,1000.0,16.6685,16.6747,16.6561,16.6747,1000.0
2008-09-03 12:55:00,26.9,26.91,26.88,26.89,500.0,16.6623,16.6685,16.6499,16.6561,500.0
2008-09-03 13:00:00,26.88,26.91,26.88,26.91,1100.0,16.6499,16.6685,16.6499,16.6685,1100.0
2008-09-03 13:05:00,26.92,26.95,26.92,26.94,900.0,16.6747,16.6932,16.6747,16.687,900.0
2008-09-03 13:10:00,26.93,26.97,26.93,26.96,2200.0,16.6808,16.7056,16.6808,16.6994,2200.0
2008-09-03 13:15:00,26.95,26.97,26.94,26.96,1900.0,16.6932,16.7056,16.687,16.6994,1900.0
2008-09-03 13:20:00,26.94,26.96,26.94,26.96,800.0,16.687,16.6994,16.687,16.6994,800.0
2008-09-03 13:25:00,26.95,26.95,26.91,26.95,1300.0,16.6932,16.6932,16.6685,16.6932,1300.0
2008-09-03 13:30:00,26.94,26.96,26.93,26.96,1400.0,16.687,16.6994,16.6808,16.6994,1400.0
2008-09-03 13:35:00,26.95,26.95,26.94,26.95,1400.0,16.6932,16.6932,16.687,16.6932,1400.0
2008-09-03 13:40:00,26.94,26.95,26.92,26.95,3300.0,16.687,16.6932,16.6747,16.6932,3300.0
2008-09-03 13:45:00,26.96,26.99,26.95,26.99,3300.0,16.6994,16.718,16.6932,16.718,3300.0
2008-09-03 13:50:00,26.99,27.0,26.98,27.0,4500.0,16.718,16.7242,16.7118,16.7242,4500.0
2008-09-03 13:55:00,27.0,27.0,26.98,27.0,1700.0,16.7242,16.7242,16.7118,16.7242,1700.0
2008-09-03 14:00:00,26.98,27.0,26.93,27.0,5700.0,16.7118,16.7242,16.6808,16.7242,5700.0
2008-09-03 14:05:00,26.99,27.0,26.93,26.96,9900.0,16.718,16.7242,16.6808,16.6994,9900.0
2008-09-03 14:10:00,26.97,26.97,26.9,26.92,3700.0,16.7056,16.7056,16.6623,16.6747,3700.0
2008-09-03 14:15:00,26.93,26.96,26.92,26.95,2800.0,16.6808,16.6994,16.6747,16.6932,2800.0
2008-09-03 14:20:00,26.95,26.96,26.9,26.96,6000.0,16.6932,16.6994,16.6623,16.6994,6000.0
2008-09-03 14:25:00,26.96,26.99,26.95,26.99,4400.0,16.6994,16.718,16.6932,16.718,4400.0
2008-09-03 14:30:00,26.99,27.0,26.97,26.99,3400.0,16.718,16.7242,16.7056,16.718,3400.0
2008-09-03 14:35:00,26.99,27.05,26.98,27.05,20100.0,16.718,16.7552,16.7118,16.7552,20100.0
2008-09-03 14:40:00,27.05,27.1,27.03,27.08,6100.0,16.7552,16.7861,16.7428,16.7738,6100.0
2008-09-03 14:45:00,27.07,27.09,27.07,27.08,4000.0,16.7676,16.78,16.7676,16.7738,4000.0
2008-09-03 14:50:00,27.07,27.07,27.01,27.01,3900.0,16.7676,16.7676,16.7304,16.7304,3900.0
2008-09-03 14:55:00,27.03,27.09,27.03,27.09,3800.0,16.7428,16.78,16.7428,16.78,3800.0
2008-09-03 15:00:00,27.1,27.12,27.08,27.08,4400.0,16.7861,16.7985,16.7738,16.7738,4400.0
2008-09-03 15:05:00,27.07,27.08,27.04,27.06,4200.0,16.7676,16.7738,16.749,16.7614,4200.0
2008-09-03 15:10:00,27.06,27.09,27.03,27.09,3600.0,16.7614,16.78,16.7428,16.78,3600.0
2008-09-03 15:15:00,27.1,27.1,27.03,27.08,5300.0,16.7861,16.7861,16.7428,16.7738,5300.0
2008-09-03 15:20:00,27.1,27.19,27.09,27.17,7800.0,16.7861,16.8419,16.78,16.8295,7800.0
2008-09-03 15:25:00,27.17,27.18,27.14,27.14,5200.0,16.8295,16.8357,16.8109,16.8109,5200.0
2008-09-03 15:30:00,27.14,27.15,27.1,27.12,9600.0,16.8109,16.8171,16.7861,16.7985,9600.0
2008-09-03 15:35:00,27.12,27.19,27.12,27.17,8400.0,16.7985,16.8419,16.7985,16.8295,8400.0
2008-09-03 15:40:00,27.19,27.19,27.18,27.19,7200.0,16.8419,16.8419,16.8357,16.8419,7200.0
2008-09-03 15:45:00,27.18,27.19,27.17,27.18,6700.0,16.8357,16.8419,16.8295,16.8357,6700.0
2008-09-03 15:50:00,27.19,27.27,27.13,27.24,17500.0,16.8419,16.8915,16.8047,16.8729,17500.0
2008-09-03 15:55:00,27.26,27.27,27.21,27.21,26400.0,16.8853,16.8915,16.8543,16.8543,26400.0
2008-09-04 09:30:00,27.19,27.19,26.7,27.02,11800.0,16.8419,16.8419,16.5384,16.7366,11800.0
2008-09-04 09:35:00,26.97,27.05,26.97,27.03,1900.0,16.7056,16.7552,16.7056,16.7428,1900.0
2008-09-04 09:40:00,27.01,27.05,27.01,27.03,1900.0,16.7304,16.7552,16.7304,16.7428,1900.0
2008-09-04 09:45:00,27.04,27.06,26.91,27.01,2900.0,16.749,16.7614,16.6685,16.7304,2900.0
2008-09-04 09:50:00,27.03,27.1,27.01,27.03,9000.0,16.7428,16.7861,16.7304,16.7428,9000.0
2008-09-04 09:55:00,27.03,27.08,27.01,27.01,1800.0,16.7428,16.7738,16.7304,16.7304,1800.0
2008-09-04 10:00:00,27.01,27.08,27.01,27.05,6300.0,16.7304,16.7738,16.7304,16.7552,6300.0
2008-09-04 10:05:00,27.06,27.07,27.02,27.05,6600.0,16.7614,16.7676,16.7366,16.7552,6600.0
2008-09-04 10:10:00,27.06,27.11,27.06,27.11,5000.0,16.7614,16.7923,16.7614,16.7923,5000.0
2008-09-04 10:15:00,27.1,27.13,27.1,27.12,2200.0,16.7861,16.8047,16.7861,16.7985,2200.0
2008-09-04 10:20:00,27.13,27.13,27.09,27.1,5400.0,16.8047,16.8047,16.78,16.7861,5400.0
2008-09-04 10:25:00,27.1,27.1,27.06,27.06,2200.0,16.7861,16.7861,16.7614,16.7614,2200.0
2008-09-04 10:30:00,27.06,27.06,26.85,26.89,9400.0,16.7614,16.7614,16.6313,16.6561,9400.0
2008-09-04 10:35:00,26.89,26.9,26.82,26.83,7000.0,16.6561,16.6623,16.6127,16.6189,7000.0
2008-09-04 10:40:00,26.84,26.86,26.83,26.84,6800.0,16.6251,16.6375,16.6189,16.6251,6800.0
2008-09-04 10:45:00,26.86,26.93,26.81,26.89,12200.0,16.6375,16.6808,16.6065,16.6561,12200.0
2008-09-04 10:50:00,26.9,26.93,26.83,26.89,24700.0,16.6623,16.6808,16.6189,16.6561,24700.0
2008-09-04 10:55:00,26.89,26.91,26.89,26.91,3700.0,16.6561,16.6685,16.6561,16.6685,3700.0
2008-09-04 11:00:00,26.91,26.92,26.86,26.88,4900.0,16.6685,16.6747,16.6375,16.6499,4900.0
2008-09-04 11:05:00,26.88,26.9,26.85,26.87,3100.0,16.6499,16.6623,16.6313,16.6437,3100.0
2008-09-04 11:10:00,26.88,26.9,26.84,26.9,3600.0,16.6499,16.6623,16.6251,16.6623,3600.0
2008-09-04 11:15:00,26.89,26.89,26.86,26.89,4200.0,16.6561,16.6561,16.6375,16.6561,4200.0
2008-09-04 11:20:00,26.89,26.89,26.86,26.87,3400.0,16.6561,16.6561,16.6375,16.6437,3400.0
2008-09-04 11:25:00,26.89,26.91,26.88,26.9,2600.0,16.6561,16.6685,16.6499,16.6623,2600.0
2008-09-04 11:30:00,26.9,26.91,26.89,26.89,3000.0,16.6623,16.6685,16.6561,16.6561,3000.0
2008-09-04 11:35:00,26.88,26.91,26.88,26.91,3300.0,16.6499,16.6685,16.6499,16.6685,3300.0
2008-09-04 11:40:00,26.9,26.91,26.86,26.91,4400.0,16.6623,16.6685,16.6375,16.6685,4400.0
2008-09-04 11:45:00,26.9,26.9,26.86,26.88,3500.0,16.6623,16.6623,16.6375,16.6499,3500.0
2008-09-04 11:50:00,26.88,26.91,26.88,26.9,4300.0,16.6499,16.6685,16.6499,16.6623,4300.0
2008-09-04 11:55:00,26.89,26.9,26.86,26.86,1500.0,16.6561,16.6623,16.6375,16.6375,1500.0
2008-09-04 12:00:00,26.87,26.91,26.87,26.9,3000.0,16.6437,16.6685,16.6437,16.6623,3000.0
2008-09-04 12:05:00,26.89,26.91,26.87,26.89,1400.0,16.6561,16.6685,16.6437,16.6561,1400.0
2008-09-04 12:10:00,26.89,26.9,26.86,26.86,2300.0,16.6561,16.6623,16.6375,16.6375,2300.0
2008-09-04 12:15:00,26.87,26.91,26.87,26.89,2800.0,16.6437,16.6685,16.6437,16.6561,2800.0
2008-09-04 12:20:00,26.9,26.91,26.88,26.91,1500.0,16.6623,16.6685,16.6499,16.6685,1500.0
2008-09-04 12:25:00,26.9,26.9,26.86,26.88,2000.0,16.6623,16.6623,16.6375,16.6499,2000.0
2008-09-04 12:30:00,26.89,26.89,26.87,26.88,3000.0,16.6561,16.6561,16.6437,16.6499,3000.0
2008-09-04 12:35:00,26.87,26.9,26.86,26.88,2100.0,16.6437,16.6623,16.6375,16.6499,2100.0
2008-09-04 12:40:00,26.88,26.88,26.8,26.85,11100.0,16.6499,16.6499,16.6003,16.6313,11100.0
2008-09-04 12:45:00,26.83,26.86,26.81,26.81,2800.0,16.6189,16.6375,16.6065,16.6065,2800.0
2008-09-04 12:50:00,26.82,26.82,26.77,26.78,2100.0,16.6127,16.6127,16.5817,16.5879,2100.0
2008-09-04 12:55:00,26.76,26.79,26.74,26.77,2000.0,16.5755,16.5941,16.5632,16.5817,2000.0
2008-09-04 13:00:00,26.78,26.81,26.78,26.81,1600.0,16.5879,16.6065,16.5879,16.6065,1600.0
2008-09-04 13:05:00,26.81,26.81,26.78,26.79,2100.0,16.6065,16.6065,16.5879,16.5941,2100.0
2008-09-04 13:10:00,26.8,26.8,26.79,26.79,1800.0,16.6003,16.6003,16.5941,16.5941,1800.0
2008-09-04 13:15:00,26.8,26.81,26.79,26.8,1500.0,16.6003,16.6065,16.5941,16.6003,1500.0
2008-09-04 13:20:00,26.81,26.81,26.75,26.75,2100.0,16.6065,16.6065,16.5694,16.5694,2100.0
2008-09-04 13:25:00,26.74,26.76,26.73,26.75,2300.0,16.5632,16.5755,16.557,16.5694,2300.0
2008-09-04 13:30:00,26.75,26.75,26.73,26.74,3400.0,16.5694,16.5694,16.557,16.5632,3400.0
2008-09-04 13:35:00,26.75,26.77,26.74,26.77,7000.0,16.5694,16.5817,16.5632,16.5817,7000.0
2008-09-04 13:40:00,26.77,26.77,26.76,26.77,3700.0,16.5817,16.5817,16.5755,16.5817,3700.0
2008-09-04 13:45:00,26.77,26.77,26.75,26.77,3700.0,16.5817,16.5817,16.5694,16.5817,3700.0
2008-09-04 13:50:00,26.77,26.81,26.76,26.81,4700.0,16.5817,16.6065,16.5755,16.6065,4700.0
2008-09-04 13:55:00,26.8,26.81,26.78,26.8,2500.0,16.6003,16.6065,16.5879,16.6003,2500.0
2008-09-04 14:00:00,26.8,26.81,26.79,26.81,3000.0,16.6003,16.6065,16.5941,16.6065,3000.0
2008-09-04 14:05:00,26.8,26.81,26.74,26.74,3000.0,16.6003,16.6065,16.5632,16.5632,3000.0
2008-09-04 14:10:00,26.75,26.77,26.74,26.77,5100.0,16.5694,16.5817,16.5632,16.5817,5100.0
2008-09-04 14:15:00,26.79,26.82,26.77,26.77,7400.0,16.5941,16.6127,16.5817,16.5817,7400.0
2008-09-04 14:20:00,26.79,26.8,26.76,26.78,4500.0,16.5941,16.6003,16.5755,16.5879,4500.0
2008-09-04 14:25:00,26.78,26.88,26.78,26.85,6200.0,16.5879,16.6499,16.5879,16.6313,6200.0
2008-09-04 14:30:00,26.86,26.87,26.83,26.85,3200.0,16.6375,16.6437,16.6189,16.6313,3200.0
2008-09-04 14:35:00,26.84,26.92,26.83,26.91,5900.0,16.6251,16.6747,16.6189,16.6685,5900.0
2008-09-04 14:40:00,26.91,26.93,26.87,26.91,4600.0,16.6685,16.6808,16.6437,16.6685,4600.0
2008-09-04 14:45:00,26.89,26.9,26.85,26.89,4900.0,16.6561,16.6623,16.6313,16.6561,4900.0
2008-09-04 14:50:00,26.87,26.88,26.86,26.86,2600.0,16.6437,16.6499,16.6375,16.6375,2600.0
2008-09-04 14:55:00,26.87,26.95,26.87,26.93,5100.0,16.6437,16.6932,16.6437,16.6808,5100.0
2008-09-04 15:00:00,26.93,26.93,26.89,26.89,4200.0,16.6808,16.6808,16.6561,16.6561,4200.0
2008-09-04 15:05:00,26.9,26.94,26.9,26.91,7100.0,16.6623,16.687,16.6623,16.6685,7100.0
2008-09-04 15:10:00,26.91,27.01,26.9,26.99,11800.0,16.6685,16.7304,16.6623,16.718,11800.0
2008-09-04 15:15:00,26.97,26.99,26.94,26.94,7000.0,16.7056,16.718,16.687,16.687,7000.0
2008-09-04 15:20:00,26.92,26.92,26.88,26.89,5400.0,16.6747,16.6747,16.6499,16.6561,5400.0
2008-09-04 15:25:00,26.89,26.9,26.86,26.88,4900.0,16.6561,16.6623,16.6375,16.6499,4900.0
2008-09-04 15:30:00,26.88,26.93,26.87,26.93,5500.0,16.6499,16.6808,16.6437,16.6808,5500.0
2008-09-04 15:35:00,26.92,26.93,26.87,26.88,6300.0,16.6747,16.6808,16.6437,16.6499,6300.0
2008-09-04 15:40:00,26.87,26.88,26.85,26.88,13500.0,16.6437,16.6499,16.6313,16.6499,13500.0
2008-09-04 15:45:00,26.88,26.91,26.86,26.88,13100.0,16.6499,16.6685,16.6375,16.6499,13100.0
2008-09-04 15:50:00,26.89,26.92,26.88,26.89,13700.0,16.6561,16.6747,16.6499,16.6561,13700.0
2008-09-04 15:55:00,26.87,26.88,26.73,26.76,50700.0,16.6437,16.6499,16.557,16.5755,50700.0
2008-09-05 09:30:00,26.52,26.71,26.52,26.56,9100.0,16.4269,16.5446,16.4269,16.4517,9100.0
2008-09-05 09:35:00,26.5,26.68,26.5,26.58,30300.0,16.4145,16.526,16.4145,16.4641,30300.0
2008-09-05 09:40:00,26.54,26.64,26.46,26.58,2900.0,16.4393,16.5012,16.3897,16.4641,2900.0
2008-09-05 09:45:00,26.62,26.78,26.62,26.64,8300.0,16.4888,16.5879,16.4888,16.5012,8300.0
2008-09-05 09:50:00,26.63,26.69,26.53,26.58,6800.0,16.495,16.5322,16.4331,16.4641,6800.0
2008-09-05 09:55:00,26.57,26.58,26.49,26.5,7300.0,16.4579,16.4641,16.4083,16.4145,7300.0
2008-09-05 10:00:00,26.51,26.51,26.44,26.48,7000.0,16.4207,16.4207,16.3773,16.4021,7000.0
2008-09-05 10:05:00,26.48,26.48,26.38,26.39,6800.0,16.4021,16.4021,16.3402,16.3464,6800.0
2008-09-05 10:10:00,26.39,26.39,26.32,26.36,6300.0,16.3464,16.3464,16.303,16.3278,6300.0
2008-09-05 10:15:00,26.38,26.45,26.37,26.44,12500.0,16.3402,16.3835,16.334,16.3773,12500.0
2008-09-05 10:20:00,26.44,26.52,26.44,26.47,9600.0,16.3773,16.4269,16.3773,16.3959,9600.0
2008-09-05 10:25:00,26.48,26.5,26.44,26.47,5400.0,16.4021,16.4145,16.3773,16.3959,5400.0
2008-09-05 10:30:00,26.49,26.51,26.47,26.51,11900.0,16.4083,16.4207,16.3959,16.4207,11900.0
2008-09-05 10:35:00,26.52,26.58,26.52,26.58,9300.0,16.4269,16.4641,16.4269,16.4641,9300.0
2008-09-05 10:40:00,26.58,26.58,26.55,26.58,2400.0,16.4641,16.4641,16.4455,16.4641,2400.0
2008-09-05 10:45:00,26.59,26.59,26.54,26.55,1800.0,16.4702,16.4702,16.4393,16.4455,1800.0
2008-09-05 10:50:00,26.56,26.56,26.5,26.53,15200.0,16.4517,16.4517,16.4145,16.4331,15200.0
2008-09-05 10:55:00,26.53,26.57,26.51,26.55,28700.0,16.4331,16.4579,16.4207,16.4455,28700.0
2008-09-05 11:00:00,26.58,26.6,26.54,26.58,7400.0,16.4641,16.4764,16.4393,16.4641,7400.0
2008-09-05 11:05:00,26.58,26.6,26.55,26.57,4500.0,16.4641,16.4764,16.4455,16.4579,4500.0
2008-09-05 11:10:00,26.57,26.57,26.43,26.5,19700.0,16.4579,16.4579,16.3711,16.4145,19700.0
2008-09-05 11:15:00,26.54,26.61,26.51,26.6,7300.0,16.4393,16.4826,16.4207,16.4764,7300.0
2008-09-05 11:20:00,26.6,26.68,26.6,26.67,7000.0,16.4764,16.526,16.4764,16.5198,7000.0
2008-09-05 11:25:00,26.67,26.73,26.67,26.71,3700.0,16.5198,16.557,16.5198,16.5446,3700.0
2008-09-05 11:30:00,26.71,26.71,26.66,26.69,3000.0,16.5446,16.5446,16.5136,16.5322,3000.0
2008-09-05 11:35:00,26.67,26.79,26.67,26.76,5200.0,16.5198,16.5941,16.5198,16.5755,5200.0
2008-09-05 11:40:00,26.73,26.77,26.73,26.77,1800.0,16.557,16.5817,16.557,16.5817,1800.0
2008-09-05 11:45:00,26.77,26.86,26.77,26.85,11100.0,16.5817,16.6375,16.5817,16.6313,11100.0
2008-09-05 11:50:00,26.86,26.94,26.85,26.88,10800.0,16.6375,16.687,16.6313,16.6499,10800.0
2008-09-05 11:55:00,26.88,26.94,26.85,26.87,10200.0,16.6499,16.687,16.6313,16.6437,10200.0
2008-09-05 12:00:00,26.86,26.89,26.81,26.81,6400.0,16.6375,16.6561,16.6065,16.6065,6400.0
2008-09-05 12:05:00,26.82,26.82,26.68,26.73,26800.0,16.6127,16.6127,16.526,16.557,26800.0
2008-09-05 12:10:00,26.72,26.73,26.61,26.64,5400.0,16.5508,16.557,16.4826,16.5012,5400.0
2008-09-05 12:15:00,26.64,26.66,26.63,26.65,6700.0,16.5012,16.5136,16.495,16.5074,6700.0
2008-09-05 12:20:00,26.64,26.64,26.62,26.64,1800.0,16.5012,16.5012,16.4888,16.5012,1800.0
2008-09-05 12:25:00,26.62,26.69,26.62,26.69,5000.0,16.4888,16.5322,16.4888,16.5322,5000.0
2008-09-05 12:30:00,26.68,26.75,26.68,26.68,4000.0,16.526,16.5694,16.526,16.526,4000.0
2008-09-05 12:35:00,26.69,26.73,26.68,26.7,3800.0,16.5322,16.557,16.526,16.5384,3800.0
2008-09-05 12:40:00,26.68,26.68,26.64,26.65,2500.0,16.526,16.526,16.5012,16.5074,2500.0
2008-09-05 12:45:00,26.65,26.7,26.65,26.69,2400.0,16.5074,16.5384,16.5074,16.5322,2400.0
2008-09-05 12:50:00,26.68,26.71,26.66,26.66,6700.0,16.526,16.5446,16.5136,16.5136,6700.0
2008-09-05 12:55:00,26.65,26.66,26.62,26.64,3400.0,16.5074,16.5136,16.4888,16.5012,3400.0
2008-09-05 13:00:00,26.62,26.64,26.61,26.61,2100.0,16.4888,16.5012,16.4826,16.4826,2100.0
2008-09-05 13:05:00,26.63,26.68,26.61,26.64,12300.0,16.495,16.526,16.4826,16.5012,12300.0
2008-09-05 13:10:00,26.65,26.66,26.63,26.64,3500.0,16.5074,16.5136,16.495,16.5012,3500.0
2008-09-05 13:15:00,26.65,26.7,26.65,26.67,4700.0,16.5074,16.5384,16.5074,16.5198,4700.0
2008-09-05 13:20:00,26.67,26.67,26.63,26.65,4200.0,16.5198,16.5198,16.495,16.5074,4200.0
2008-09-05 13:25:00,26.69,26.72,26.66,26.67,6500.0,16.5322,16.5508,16.5136,16.5198,6500.0
2008-09-05 13:30:00,26.67,26.74,26.65,26.74,4100.0,16.5198,16.5632,16.5074,16.5632,4100.0
2008-09-05 13:35:00,26.72,26.72,26.63,26.64,6900.0,16.5508,16.5508,16.495,16.5012,6900.0
2008-09-05 13:40:00,26.63,26.67,26.62,26.66,3400.0,16.495,16.5198,16.4888,16.5136,3400.0
2008-09-05 13:45:00,26.69,26.69,26.62,26.64,2900.0,16.5322,16.5322,16.4888,16.5012,2900.0
2008-09-05 13:50:00,26.62,26.65,26.62,26.65,1100.0,16.4888,16.5074,16.4888,16.5074,1100.0
2008-09-05 13:55:00,26.65,26.67,26.65,26.66,5300.0,16.5074,16.5198,16.5074,16.5136,5300.0
2008-09-05 14:00:00,26.66,26.66,26.59,26.62,3300.0,16.5136,16.5136,16.4702,16.4888,3300.0
2008-09-05 14:05:00,26.65,26.67,26.63,26.65,2300.0,16.5074,16.5198,16.495,16.5074,2300.0
2008-09-05 14:10:00,26.64,26.66,26.62,26.66,5300.0,16.5012,16.5136,16.4888,16.5136,5300.0
2008-09-05 14:15:00,26.64,26.66,26.62,26.64,2100.0,16.5012,16.5136,16.4888,16.5012,2100.0
2008-09-05 14:20:00,26.66,26.69,26.6,26.61,9500.0,16.5136,16.5322,16.4764,16.4826,9500.0
2008-09-05 14:25:00,26.64,26.65,26.62,26.65,1800.0,16.5012,16.5074,16.4888,16.5074,1800.0
2008-09-05 14:30:00,26.65,26.68,26.63,26.65,8200.0,16.5074,16.526,16.495,16.5074,8200.0
2008-09-05 14:35:00,26.65,26.66,26.59,26.61,8700.0,16.5074,16.5136,16.4702,16.4826,8700.0
2008-09-05 14:40:00,26.59,26.63,26.58,26.61,6800.0,16.4702,16.495,16.4641,16.4826,6800.0
2008-09-05 14:45:00,26.61,26.63,26.61,26.62,4600.0,16.4826,16.495,16.4826,16.4888,4600.0
2008-09-05 14:50:00,26.61,26.67,26.61,26.65,5800.0,16.4826,16.5198,16.4826,16.5074,5800.0
2008-09-05 14:55:00,26.66,26.68,26.65,26.66,6100.0,16.5136,16.526,16.5074,16.5136,6100.0
2008-09-05 15:00:00,26.65,26.65,26.61,26.61,3400.0,16.5074,16.5074,16.4826,16.4826,3400.0
2008-09-05 15:05:00,26.62,26.62,26.59,26.61,3700.0,16.4888,16.4888,16.4702,16.4826,3700.0
2008-09-05 15:10:00,26.6,26.61,26.55,26.57,4800.0,16.4764,16.4826,16.4455,16.4579,4800.0
2008-09-05 15:15:00,26.56,26.63,26.56,26.63,3700.0,16.4517,16.495,16.4517,16.495,3700.0
2008-09-05 15:20:00,26.62,26.62,26.56,26.59,5600.0,16.4888,16.4888,16.4517,16.4702,5600.0
2008-09-05 15:25:00,26.6,26.63,26.59,26.61,9600.0,16.4764,16.495,16.4702,16.4826,9600.0
2008-09-05 15:30:00,26.61,26.69,26.6,26.69,6800.0,16.4826,16.5322,16.4764,16.5322,6800.0
2008-09-05 15:35:00,26.69,26.77,26.69,26.77,5500.0,16.5322,16.5817,16.5322,16.5817,5500.0
2008-09-05 15:40:00,26.78,26.83,26.77,26.81,10500.0,16.5879,16.6189,16.5817,16.6065,10500.0
2008-09-05 15:45:00,26.83,26.85,26.79,26.84,15100.0,16.6189,16.6313,16.5941,16.6251,15100.0
2008-09-05 15:50:00,26.83,26.87,26.82,26.86,11200.0,16.6189,16.6437,16.6127,16.6375,11200.0
2008-09-05 15:55:00,26.84,26.85,26.78,26.8,39200.0,16.6251,16.6313,16.5879,16.6003,39200.0
2008-09-08 09:30:00,27.4,27.62,27.29,27.32,17800.0,16.972,17.1082,16.9038,16.9224,17800.0
2008-09-08 09:35:00,27.3,27.35,27.07,27.21,17200.0,16.91,16.941,16.7676,16.8543,17200.0
2008-09-08 09:40:00,27.12,27.18,26.95,26.96,8200.0,16.7985,16.8357,16.6932,16.6994,8200.0
2008-09-08 09:45:00,26.92,27.16,26.89,27.15,18600.0,16.6747,16.8233,16.6561,16.8171,18600.0
2008-09-08 09:50:00,27.14,27.21,27.0,27.01,12700.0,16.8109,16.8543,16.7242,16.7304,12700.0
2008-09-08 09:55:00,27.03,27.09,26.85,26.88,9400.0,16.7428,16.78,16.6313,16.6499,9400.0
2008-09-08 10:00:00,26.86,27.0,26.84,27.0,11300.0,16.6375,16.7242,16.6251,16.7242,11300.0
2008-09-08 10:05:00,27.0,27.03,27.0,27.01,4600.0,16.7242,16.7428,16.7242,16.7304,4600.0
2008-09-08 10:10:00,27.03,27.03,26.98,27.03,5800.0,16.7428,16.7428,16.7118,16.7428,5800.0
2008-09-08 10:15:00,27.03,27.05,26.94,26.97,5200.0,16.7428,16.7552,16.687,16.7056,5200.0
2008-09-08 10:20:00,26.97,27.07,26.96,27.07,6200.0,16.7056,16.7676,16.6994,16.7676,6200.0
2008-09-08 10:25:00,27.07,27.09,27.06,27.08,2000.0,16.7676,16.78,16.7614,16.7738,2000.0
2008-09-08 10:30:00,27.07,27.11,26.97,26.99,15800.0,16.7676,16.7923,16.7056,16.718,15800.0
2008-09-08 10:35:00,26.97,27.05,26.97,27.05,4200.0,16.7056,16.7552,16.7056,16.7552,4200.0
2008-09-08 10:40:00,27.05,27.09,27.05,27.08,4700.0,16.7552,16.78,16.7552,16.7738,4700.0
2008-09-08 10:45:00,27.07,27.11,27.03,27.09,7000.0,16.7676,16.7923,16.7428,16.78,7000.0
2008-09-08 10:50:00,27.08,27.08,26.91,26.97,19200.0,16.7738,16.7738,16.6685,16.7056,19200.0
2008-09-08 10:55:00,26.96,27.04,26.96,26.97,8100.0,16.6994,16.749,16.6994,16.7056,8100.0
2008-09-08 11:00:00,26.95,27.05,26.8,27.05,16700.0,16.6932,16.7552,16.6003,16.7552,16700.0
2008-09-08 11:05:00,27.04,27.12,27.02,27.03,12600.0,16.749,16.7985,16.7366,16.7428,12600.0
2008-09-08 11:10:00,27.07,27.11,27.03,27.03,8500.0,16.7676,16.7923,16.7428,16.7428,8500.0
2008-09-08 11:15:00,27.02,27.03,26.95,26.97,7000.0,16.7366,16.7428,16.6932,16.7056,7000.0
2008-09-08 11:20:00,26.97,27.0,26.96,27.0,2000.0,16.7056,16.7242,16.6994,16.7242,2000.0
2008-09-08 11:25:00,26.97,27.01,26.89,26.91,8900.0,16.7056,16.7304,16.6561,16.6685,8900.0
2008-09-08 11:30:00,26.92,27.0,26.92,26.98,5900.0,16.6747,16.7242,16.6747,16.7118,5900.0
2008-09-08 11:35:00,26.96,27.01,26.93,26.97,6700.0,16.6994,16.7304,16.6808,16.7056,6700.0
2008-09-08 11:40:00,26.95,26.97,26.85,26.87,5800.0,16.6932,16.7056,16.6313,16.6437,5800.0
2008-09-08 11:45:00,26.89,26.92,26.85,26.88,4000.0,16.6561,16.6747,16.6313,16.6499,4000.0
2008-09-08 11:50:00,26.88,26.94,26.81,26.81,6000.0,16.6499,16.687,16.6065,16.6065,6000.0
2008-09-08 11:55:00,26.81,26.87,26.69,26.8,26900.0,16.6065,16.6437,16.5322,16.6003,26900.0
2008-09-08 12:00:00,26.79,26.79,26.75,26.78,5000.0,16.5941,16.5941,16.5694,16.5879,5000.0
2008-09-08 12:05:00,26.77,26.8,26.67,26.67,10000.0,16.5817,16.6003,16.5198,16.5198,10000.0
2008-09-08 12:10:00,26.71,26.75,26.66,26.75,7000.0,16.5446,16.5694,16.5136,16.5694,7000.0
2008-09-08 12:15:00,26.76,26.8,26.76,26.79,1500.0,16.5755,16.6003,16.5755,16.5941,1500.0
2008-09-08 12:20:00,26.82,26.84,26.79,26.79,3000.0,16.6127,16.6251,16.5941,16.5941,3000.0
2008-09-08 12:25:00,26.78,26.84,26.78,26.84,2300.0,16.5879,16.6251,16.5879,16.6251,2300.0
2008-09-08 12:30:00,26.84,26.96,26.84,26.93,7700.0,16.6251,16.6994,16.6251,16.6808,7700.0
2008-09-08 12:35:00,26.93,26.95,26.89,26.95,1600.0,16.6808,16.6932,16.6561,16.6932,1600.0
2008-09-08 12:40:00,26.95,27.03,26.95,26.99,3500.0,16.6932,16.7428,16.6932,16.718,3500.0
2008-09-08 12:45:00,26.98,27.04,26.98,27.02,4800.0,16.7118,16.749,16.7118,16.7366,4800.0
2008-09-08 12:50:00,27.01,27.06,27.01,27.06,2100.0,16.7304,16.7614,16.7304,16.7614,2100.0
2008-09-08 12:55:00,27.08,27.09,27.05,27.05,6000.0,16.7738,16.78,16.7552,16.7552,6000.0
2008-09-08 13:00:00,27.04,27.08,27.02,27.05,6300.0,16.749,16.7738,16.7366,16.7552,6300.0
2008-09-08 13:05:00,27.02,27.02,26.89,26.89,2900.0,16.7366,16.7366,16.6561,16.6561,2900.0
2008-09-08 13:10:00,26.88,26.97,26.88,26.97,4700.0,16.6499,16.7056,16.6499,16.7056,4700.0
2008-09-08 13:15:00,26.96,26.99,26.93,26.97,1900.0,16.6994,16.718,16.6808,16.7056,1900.0
2008-09-08 13:20:00,26.99,27.03,26.99,27.02,2500.0,16.718,16.7428,16.718,16.7366,2500.0
2008-09-08 13:25:00,27.04,27.04,26.98,27.02,3700.0,16.749,16.749,16.7118,16.7366,3700.0
2008-09-08 13:30:00,26.99,27.03,26.93,26.97,7800.0,16.718,16.7428,16.6808,16.7056,7800.0
2008-09-08 13:35:00,26.97,26.98,26.92,26.92,1300.0,16.7056,16.7118,16.6747,16.6747,1300.0
2008-09-08 13:40:00,26.91,26.92,26.86,26.9,3700.0,16.6685,16.6747,16.6375,16.6623,3700.0
2008-09-08 13:45:00,26.91,26.92,26.9,26.9,1200.0,16.6685,16.6747,16.6623,16.6623,1200.0
2008-09-08 13:50:00,26.9,26.91,26.83,26.84,3900.0,16.6623,16.6685,16.6189,16.6251,3900.0
2008-09-08 13:55:00,26.86,26.89,26.8,26.82,10700.0,16.6375,16.6561,16.6003,16.6127,10700.0
2008-09-08 14:00:00,26.81,26.97,26.79,26.96,8800.0,16.6065,16.7056,16.5941,16.6994,8800.0
2008-09-08 14:05:00,26.97,26.99,26.95,26.98,3300.0,16.7056,16.718,16.6932,16.7118,3300.0
2008-09-08 14:10:00,26.99,27.01,26.95,27.0,5600.0,16.718,16.7304,16.6932,16.7242,5600.0
2008-09-08 14:15:00,26.99,27.0,26.97,26.98,1800.0,16.718,16.7242,16.7056,16.7118,1800.0
2008-09-08 14:20:00,26.99,27.02,26.95,27.01,4100.0,16.718,16.7366,16.6932,16.7304,4100.0
2008-09-08 14:25:00,27.01,27.03,26.98,27.03,3600.0,16.7304,16.7428,16.7118,16.7428,3600.0
2008-09-08 14:30:00,27.05,27.05,26.99,26.99,6400.0,16.7552,16.7552,16.718,16.718,6400.0
2008-09-08 14:35:00,26.99,27.01,26.98,26.99,2800.0,16.718,16.7304,16.7118,16.718,2800.0
2008-09-08 14:40:00,26.98,27.01,26.98,27.01,1200.0,16.7118,16.7304,16.7118,16.7304,1200.0
2008-09-08 14:45:00,27.0,27.02,26.97,26.99,6900.0,16.7242,16.7366,16.7056,16.718,6900.0
2008-09-08 14:50:00,26.98,27.01,26.98,27.01,2300.0,16.7118,16.7304,16.7118,16.7304,2300.0
2008-09-08 14:55:00,27.02,27.02,26.97,26.99,4900.0,16.7366,16.7366,16.7056,16.718,4900.0
2008-09-08 15:00:00,27.0,27.01,26.99,27.0,1900.0,16.7242,16.7304,16.718,16.7242,1900.0
2008-09-08 15:05:00,27.0,27.0,26.89,26.91,8500.0,16.7242,16.7242,16.6561,16.6685,8500.0
2008-09-08 15:10:00,26.9,26.97,26.89,26.97,5600.0,16.6623,16.7056,16.6561,16.7056,5600.0
2008-09-08 15:15:00,26.97,26.99,26.95,26.98,5100.0,16.7056,16.718,16.6932,16.7118,5100.0
2008-09-08 15:20:00,27.0,27.09,26.99,27.03,11600.0,16.7242,16.78,16.718,16.7428,11600.0
2008-09-08 15:25:00,27.04,27.11,27.02,27.1,7200.0,16.749,16.7923,16.7366,16.7861,7200.0
2008-09-08 15:30:00,27.11,27.15,27.09,27.09,21000.0,16.7923,16.8171,16.78,16.78,21000.0
2008-09-08 15:35:00,27.11,27.17,27.07,27.15,13200.0,16.7923,16.8295,16.7676,16.8171,13200.0
2008-09-08 15:40:00,27.17,27.2,27.04,27.1,26100.0,16.8295,16.8481,16.749,16.7861,26100.0
2008-09-08 15:45:00,27.12,27.14,27.06,27.09,8300.0,16.7985,16.8109,16.7614,16.78,8300.0
2008-09-08 15:50:00,27.09,27.13,27.07,27.13,10100.0,16.78,16.8047,16.7676,16.8047,10100.0
2008-09-08 15:55:00,27.12,27.22,27.1,27.16,32100.0,16.7985,16.8605,16.7861,16.8233,32100.0
2008-09-09 09:30:00,27.14,27.19,26.82,26.94,22800.0,16.8109,16.8419,16.6127,16.687,22800.0
2008-09-09 09:35:00,26.94,27.07,26.88,26.95,23800.0,16.687,16.7676,16.6499,16.6932,23800.0
2008-09-09 09:40:00,26.95,27.22,26.95,27.16,12400.0,16.6932,16.8605,16.6932,16.8233,12400.0
2008-09-09 09:45:00,27.15,27.18,27.01,27.07,17400.0,16.8171,16.8357,16.7304,16.7676,17400.0
2008-09-09 09:50:00,27.07,27.13,26.99,27.11,11000.0,16.7676,16.8047,16.718,16.7923,11000.0
2008-09-09 09:55:00,27.12,27.21,27.12,27.19,5100.0,16.7985,16.8543,16.7985,16.8419,5100.0
2008-09-09 10:00:00,27.19,27.25,27.13,27.23,14900.0,16.8419,16.8791,16.8047,16.8667,14900.0
2008-09-09 10:05:00,27.25,27.31,27.18,27.23,9000.0,16.8791,16.9162,16.8357,16.8667,9000.0
2008-09-09 10:10:00,27.24,27.25,27.16,27.18,9400.0,16.8729,16.8791,16.8233,16.8357,9400.0
2008-09-09 10:15:00,27.18,27.21,27.11,27.17,11000.0,16.8357,16.8543,16.7923,16.8295,11000.0
2008-09-09 10:20:00,27.17,27.19,27.15,27.17,10200.0,16.8295,16.8419,16.8171,16.8295,10200.0
2008-09-09 10:25:00,27.17,27.19,27.1,27.15,9300.0,16.8295,16.8419,16.7861,16.8171,9300.0
2008-09-09 10:30:00,27.14,27.21,27.13,27.21,8200.0,16.8109,16.8543,16.8047,16.8543,8200.0
2008-09-09 10:35:00,27.21,27.23,27.19,27.21,9000.0,16.8543,16.8667,16.8419,16.8543,9000.0
2008-09-09 10:40:00,27.22,27.23,27.19,27.22,8800.0,16.8605,16.8667,16.8419,16.8605,8800.0
2008-09-09 10:45:00,27.2,27.2,27.12,27.12,2400.0,16.8481,16.8481,16.7985,16.7985,2400.0
2008-09-09 10:50:00,27.12,27.13,27.05,27.05,6300.0,16.7985,16.8047,16.7552,16.7552,6300.0
2008-09-09 10:55:00,27.06,27.06,26.92,26.95,9600.0,16.7614,16.7614,16.6747,16.6932,9600.0
2008-09-09 11:00:00,26.96,27.01,26.96,27.01,5900.0,16.6994,16.7304,16.6994,16.7304,5900.0
2008-09-09 11:05:00,26.99,27.02,26.94,26.94,5800.0,16.718,16.7366,16.687,16.687,5800.0
2008-09-09 11:10:00,26.95,26.98,26.88,26.88,4800.0,16.6932,16.7118,16.6499,16.6499,4800.0
2008-09-09 11:15:00,26.88,26.88,26.76,26.77,22400.0,16.6499,16.6499,16.5755,16.5817,22400.0
2008-09-09 11:20:00,26.8,26.91,26.8,26.8,22600.0,16.6003,16.6685,16.6003,16.6003,22600.0
2008-09-09 11:25:00,26.83,26.92,26.83,26.89,4500.0,16.6189,16.6747,16.6189,16.6561,4500.0
2008-09-09 11:30:00,26.89,26.89,26.74,26.75,13500.0,16.6561,16.6561,16.5632,16.5694,13500.0
2008-09-09 11:35:00,26.75,26.85,26.75,26.83,4400.0,16.5694,16.6313,16.5694,16.6189,4400.0
2008-09-09 11:40:00,26.84,26.84,26.78,26.79,1800.0,16.6251,16.6251,16.5879,16.5941,1800.0
2008-09-09 11:45:00,26.8,26.83,26.74,26.77,6000.0,16.6003,16.6189,16.5632,16.5817,6000.0
2008-09-09 11:50:00,26.77,26.81,26.75,26.81,4100.0,16.5817,16.6065,16.5694,16.6065,4100.0
2008-09-09 11:55:00,26.8,26.8,26.69,26.74,17900.0,16.6003,16.6003,16.5322,16.5632,17900.0
2008-09-09 12:00:00,26.75,26.84,26.74,26.8,36000.0,16.5694,16.6251,16.5632,16.6003,36000.0
2008-09-09 12:05:00,26.77,26.79,26.68,26.7,13000.0,16.5817,16.5941,16.526,16.5384,13000.0
2008-09-09 12:10:00,26.7,26.72,26.68,26.72,3500.0,16.5384,16.5508,16.526,16.5508,3500.0
2008-09-09 12:15:00,26.69,26.7,26.67,26.68,3200.0,16.5322,16.5384,16.5198,16.526,3200.0
2008-09-09 12:20:00,26.69,26.72,26.67,26.71,4800.0,16.5322,16.5508,16.5198,16.5446,4800.0
2008-09-09 12:25:00,26.71,26.76,26.71,26.73,4800.0,16.5446,16.5755,16.5446,16.557,4800.0
2008-09-09 12:30:00,26.73,26.77,26.73,26.77,1900.0,16.557,16.5817,16.557,16.5817,1900.0
2008-09-09 12:35:00,26.76,26.85,26.75,26.85,5900.0,16.5755,16.6313,16.5694,16.6313,5900.0
2008-09-09 12:40:00,26.83,26.84,26.81,26.83,4100.0,16.6189,16.6251,16.6065,16.6189,4100.0
2008-09-09 12:45:00,26.84,26.87,26.84,26.86,4000.0,16.6251,16.6437,16.6251,16.6375,4000.0
2008-09-09 12:50:00,26.86,26.86,26.84,26.86,1700.0,16.6375,16.6375,16.6251,16.6375,1700.0
2008-09-09 12:55:00,26.86,26.86,26.82,26.85,4100.0,16.6375,16.6375,16.6127,16.6313,4100.0
2008-09-09 13:00:00,26.83,26.89,26.8,26.89,5000.0,16.6189,16.6561,16.6003,16.6561,5000.0
2008-09-09 13:05:00,26.88,26.9,26.88,26.88,4300.0,16.6499,16.6623,16.6499,16.6499,4300.0
2008-09-09 13:10:00,26.88,26.88,26.83,26.86,4900.0,16.6499,16.6499,16.6189,16.6375,4900.0
2008-09-09 13:15:00,26.86,26.9,26.86,26.88,4400.0,16.6375,16.6623,16.6375,16.6499,4400.0
2008-09-09 13:20:00,26.88,26.89,26.85,26.85,4500.0,16.6499,16.6561,16.6313,16.6313,4500.0
2008-09-09 13:25:00,26.85,26.85,26.77,26.78,7300.0,16.6313,16.6313,16.5817,16.5879,7300.0
2008-09-09 13:30:00,26.79,26.79,26.69,26.74,8100.0,16.5941,16.5941,16.5322,16.5632,8100.0
2008-09-09 13:35:00,26.75,26.75,26.72,26.75,4100.0,16.5694,16.5694,16.5508,16.5694,4100.0
2008-09-09 13:40:00,26.77,26.81,26.74,26.8,5900.0,16.5817,16.6065,16.5632,16.6003,5900.0
2008-09-09 13:45:00,26.82,26.82,26.7,26.71,6600.0,16.6127,16.6127,16.5384,16.5446,6600.0
2008-09-09 13:50:00,26.7,26.78,26.7,26.71,31100.0,16.5384,16.5879,16.5384,16.5446,31100.0
2008-09-09 13:55:00,26.71,26.78,26.7,26.75,42600.0,16.5446,16.5879,16.5384,16.5694,42600.0
2008-09-09 14:00:00,26.75,26.77,26.71,26.73,12500.0,16.5694,16.5817,16.5446,16.557,12500.0
2008-09-09 14:05:00,26.73,26.77,26.72,26.75,8300.0,16.557,16.5817,16.5508,16.5694,8300.0
2008-09-09 14:10:00,26.77,26.79,26.75,26.79,2500.0,16.5817,16.5941,16.5694,16.5941,2500.0
2008-09-09 14:15:00,26.77,26.78,26.64,26.67,6800.0,16.5817,16.5879,16.5012,16.5198,6800.0
2008-09-09 14:20:00,26.68,26.75,26.66,26.73,21000.0,16.526,16.5694,16.5136,16.557,21000.0
2008-09-09 14:25:00,26.72,26.76,26.68,26.73,12400.0,16.5508,16.5755,16.526,16.557,12400.0
2008-09-09 14:30:00,26.73,26.73,26.62,26.62,8300.0,16.557,16.557,16.4888,16.4888,8300.0
2008-09-09 14:35:00,26.59,26.6,26.53,26.59,9800.0,16.4702,16.4764,16.4331,16.4702,9800.0
2008-09-09 14:40:00,26.62,26.66,26.6,26.66,5100.0,16.4888,16.5136,16.4764,16.5136,5100.0
2008-09-09 14:45:00,26.65,26.71,26.63,26.71,4700.0,16.5074,16.5446,16.495,16.5446,4700.0
2008-09-09 14:50:00,26.72,26.73,26.71,26.71,5000.0,16.5508,16.557,16.5446,16.5446,5000.0
2008-09-09 14:55:00,26.71,26.71,26.6,26.61,8700.0,16.5446,16.5446,16.4764,16.4826,8700.0
2008-09-09 15:00:00,26.63,26.63,26.55,26.57,9600.0,16.495,16.495,16.4455,16.4579,9600.0
2008-09-09 15:05:00,26.55,26.62,26.55,26.61,6600.0,16.4455,16.4888,16.4455,16.4826,6600.0
2008-09-09 15:10:00,26.62,26.64,26.6,26.63,9900.0,16.4888,16.5012,16.4764,16.495,9900.0
2008-09-09 15:15:00,26.61,26.69,26.59,26.65,6900.0,16.4826,16.5322,16.4702,16.5074,6900.0
2008-09-09 15:20:00,26.64,26.65,26.62,26.62,1600.0,16.5012,16.5074,16.4888,16.4888,1600.0
2008-09-09 15:25:00,26.63,26.67,26.63,26.67,5500.0,16.495,16.5198,16.495,16.5198,5500.0
2008-09-09 15:30:00,26.67,26.73,26.65,26.73,8900.0,16.5198,16.557,16.5074,16.557,8900.0
2008-09-09 15:35:00,26.71,26.73,26.69,26.7,8600.0,16.5446,16.557,16.5322,16.5384,8600.0
2008-09-09 15:40:00,26.69,26.69,26.59,26.59,16800.0,16.5322,16.5322,16.4702,16.4702,16800.0
2008-09-09 15:45:00,26.6,26.61,26.5,26.53,8800.0,16.4764,16.4826,16.4145,16.4331,8800.0
2008-09-09 15:50:00,26.51,26.53,26.44,26.46,10300.0,16.4207,16.4331,16.3773,16.3897,10300.0
2008-09-09 15:55:00,26.45,26.47,26.41,26.46,36300.0,16.3835,16.3959,16.3588,16.3897,36300.0
2008-09-10 09:30:00,26.49,26.6,26.33,26.54,3600.0,16.4083,16.4764,16.3092,16.4393,3600.0
2008-09-10 09:35:00,26.49,26.51,26.25,26.26,3600.0,16.4083,16.4207,16.2596,16.2658,3600.0
2008-09-10 09:40:00,26.26,26.54,26.26,26.51,25300.0,16.2658,16.4393,16.2658,16.4207,25300.0
2008-09-10 09:45:00,26.53,26.55,26.4,26.43,11100.0,16.4331,16.4455,16.3526,16.3711,11100.0
2008-09-10 09:50:00,26.45,26.58,26.41,26.55,11100.0,16.3835,16.4641,16.3588,16.4455,11100.0
2008-09-10 09:55:00,26.54,26.58,26.5,26.53,4900.0,16.4393,16.4641,16.4145,16.4331,4900.0
2008-09-10 10:00:00,26.53,26.71,26.51,26.7,9900.0,16.4331,16.5446,16.4207,16.5384,9900.0
2008-09-10 10:05:00,26.7,26.72,26.65,26.72,4800.0,16.5384,16.5508,16.5074,16.5508,4800.0
2008-09-10 10:10:00,26.73,26.74,26.62,26.62,6800.0,16.557,16.5632,16.4888,16.4888,6800.0
2008-09-10 10:15:00,26.64,26.67,26.62,26.66,1800.0,16.5012,16.5198,16.4888,16.5136,1800.0
2008-09-10 10:20:00,26.66,26.66,26.53,26.57,12700.0,16.5136,16.5136,16.4331,16.4579,12700.0
2008-09-10 10:25:00,26.53,26.55,26.46,26.52,7300.0,16.4331,16.4455,16.3897,16.4269,7300.0
2008-09-10 10:30:00,26.52,26.57,26.5,26.5,2200.0,16.4269,16.4579,16.4145,16.4145,2200.0
2008-09-10 10:35:00,26.5,26.59,26.49,26.54,8100.0,16.4145,16.4702,16.4083,16.4393,8100.0
2008-09-10 10:40:00,26.52,26.55,26.51,26.53,1600.0,16.4269,16.4455,16.4207,16.4331,1600.0
2008-09-10 10:45:00,26.5,26.54,26.47,26.49,3600.0,16.4145,16.4393,16.3959,16.4083,3600.0
2008-09-10 10:50:00,26.49,26.51,26.47,26.49,2900.0,16.4083,16.4207,16.3959,16.4083,2900.0
2008-09-10 10:55:00,26.47,26.47,26.37,26.44,4300.0,16.3959,16.3959,16.334,16.3773,4300.0
2008-09-10 11:00:00,26.44,26.48,26.38,26.48,9000.0,16.3773,16.4021,16.3402,16.4021,9000.0
2008-09-10 11:05:00,26.5,26.57,26.47,26.55,4400.0,16.4145,16.4579,16.3959,16.4455,4400.0
2008-09-10 11:10:00,26.53,26.54,26.51,26.54,3100.0,16.4331,16.4393,16.4207,16.4393,3100.0
2008-09-10 11:15:00,26.54,26.55,26.53,26.55,2500.0,16.4393,16.4455,16.4331,16.4455,2500.0
2008-09-10 11:20:00,26.56,26.56,26.53,26.54,3500.0,16.4517,16.4517,16.4331,16.4393,3500.0
2008-09-10 11:25:00,26.53,26.54,26.49,26.51,3200.0,16.4331,16.4393,16.4083,16.4207,3200.0
2008-09-10 11:30:00,26.51,26.71,26.51,26.7,6700.0,16.4207,16.5446,16.4207,16.5384,6700.0
2008-09-10 11:35:00,26.7,26.73,26.68,26.72,5200.0,16.5384,16.557,16.526,16.5508,5200.0
2008-09-10 11:40:00,26.71,26.86,26.69,26.81,7900.0,16.5446,16.6375,16.5322,16.6065,7900.0
2008-09-10 11:45:00,26.77,26.79,26.75,26.79,2100.0,16.5817,16.5941,16.5694,16.5941,2100.0
2008-09-10 11:50:00,26.79,26.84,26.75,26.75,2300.0,16.5941,16.6251,16.5694,16.5694,2300.0
2008-09-10 11:55:00,26.75,26.77,26.72,26.77,1200.0,16.5694,16.5817,16.5508,16.5817,1200.0
2008-09-10 12:00:00,26.73,26.83,26.7,26.8,40800.0,16.557,16.6189,16.5384,16.6003,40800.0
2008-09-10 12:05:00,26.82,26.94,26.82,26.91,6600.0,16.6127,16.687,16.6127,16.6685,6600.0
2008-09-10 12:10:00,26.89,26.92,26.89,26.91,1700.0,16.6561,16.6747,16.6561,16.6685,1700.0
2008-09-10 12:15:00,26.88,26.9,26.85,26.85,3200.0,16.6499,16.6623,16.6313,16.6313,3200.0
2008-09-10 12:20:00,26.86,26.88,26.83,26.83,1500.0,16.6375,16.6499,16.6189,16.6189,1500.0
2008-09-10 12:25:00,26.81,26.81,26.79,26.8,2500.0,16.6065,16.6065,16.5941,16.6003,2500.0
2008-09-10 12:30:00,26.82,26.83,26.8,26.8,1900.0,16.6127,16.6189,16.6003,16.6003,1900.0
2008-09-10 12:35:00,26.81,26.86,26.79,26.85,4600.0,16.6065,16.6375,16.5941,16.6313,4600.0
2008-09-10 12:40:00,26.84,26.88,26.84,26.87,1500.0,16.6251,16.6499,16.6251,16.6437,1500.0
2008-09-10 12:45:00,26.85,26.86,26.82,26.82,3100.0,16.6313,16.6375,16.6127,16.6127,3100.0
2008-09-10 12:50:00,26.82,26.83,26.75,26.82,2700.0,16.6127,16.6189,16.5694,16.6127,2700.0
2008-09-10 12:55:00,26.79,26.79,26.74,26.74,2500.0,16.5941,16.5941,16.5632,16.5632,2500.0
2008-09-10 13:00:00,26.74,26.75,26.71,26.74,5200.0,16.5632,16.5694,16.5446,16.5632,5200.0
2008-09-10 13:05:00,26.74,26.74,26.71,26.71,1200.0,16.5632,16.5632,16.5446,16.5446,1200.0
2008-09-10 13:10:00,26.7,26.7,26.64,26.66,3400.0,16.5384,16.5384,16.5012,16.5136,3400.0
2008-09-10 13:15:00,26.66,26.69,26.64,26.68,2700.0,16.5136,16.5322,16.5012,16.526,2700.0
2008-09-10 13:20:00,26.68,26.69,26.63,26.66,2800.0,16.526,16.5322,16.495,16.5136,2800.0
2008-09-10 13:25:00,26.66,26.67,26.62,26.63,2500.0,16.5136,16.5198,16.4888,16.495,2500.0
2008-09-10 13:30:00,26.63,26.66,26.62,26.63,2000.0,16.495,16.5136,16.4888,16.495,2000.0
2008-09-10 13:35:00,26.63,26.72,26.6,26.72,9000.0,16.495,16.5508,16.4764,16.5508,9000.0
2008-09-10 13:40:00,26.7,26.72,26.68,26.7,2400.0,16.5384,16.5508,16.526,16.5384,2400.0
2008-09-10 13:45:00,26.68,26.69,26.65,26.68,2000.0,16.526,16.5322,16.5074,16.526,2000.0
2008-09-10 13:50:00,26.67,26.71,26.65,26.71,3600.0,16.5198,16.5446,16.5074,16.5446,3600.0
2008-09-10 13:55:00,26.71,26.72,26.63,26.63,6700.0,16.5446,16.5508,16.495,16.495,6700.0
2008-09-10 14:00:00,26.65,26.68,26.64,26.64,2900.0,16.5074,16.526,16.5012,16.5012,2900.0
2008-09-10 14:05:00,26.66,26.79,26.66,26.79,4800.0,16.5136,16.5941,16.5136,16.5941,4800.0
2008-09-10 14:10:00,26.78,26.85,26.75,26.85,9500.0,16.5879,16.6313,16.5694,16.6313,9500.0
2008-09-10 14:15:00,26.88,26.94,26.87,26.9,10900.0,16.6499,16.687,16.6437,16.6623,10900.0
2008-09-10 14:20:00,26.89,26.9,26.84,26.84,5200.0,16.6561,16.6623,16.6251,16.6251,5200.0
2008-09-10 14:25:00,26.85,26.87,26.83,26.83,1300.0,16.6313,16.6437,16.6189,16.6189,1300.0
2008-09-10 14:30:00,26.86,26.92,26.85,26.92,3400.0,16.6375,16.6747,16.6313,16.6747,3400.0
2008-09-10 14:35:00,26.9,26.9,26.83,26.85,4200.0,16.6623,16.6623,16.6189,16.6313,4200.0
2008-09-10 14:40:00,26.87,26.87,26.79,26.8,3300.0,16.6437,16.6437,16.5941,16.6003,3300.0
2008-09-10 14:45:00,26.83,26.85,26.82,26.85,2000.0,16.6189,16.6313,16.6127,16.6313,2000.0
2008-09-10 14:50:00,26.83,26.84,26.76,26.77,2600.0,16.6189,16.6251,16.5755,16.5817,2600.0
2008-09-10 14:55:00,26.76,26.79,26.72,26.76,2700.0,16.5755,16.5941,16.5508,16.5755,2700.0
2008-09-10 15:00:00,26.78,26.82,26.76,26.82,1300.0,16.5879,16.6127,16.5755,16.6127,1300.0
2008-09-10 15:05:00,26.82,26.88,26.82,26.84,4700.0,16.6127,16.6499,16.6127,16.6251,4700.0
2008-09-10 15:10:00,26.83,26.84,26.78,26.82,2200.0,16.6189,16.6251,16.5879,16.6127,2200.0
2008-09-10 15:15:00,26.83,26.88,26.83,26.85,3800.0,16.6189,16.6499,16.6189,16.6313,3800.0
2008-09-10 15:20:00,26.84,26.85,26.78,26.8,3300.0,16.6251,16.6313,16.5879,16.6003,3300.0
2008-09-10 15:25:00,26.8,26.8,26.73,26.74,1900.0,16.6003,16.6003,16.557,16.5632,1900.0
2008-09-10 15:30:00,26.77,26.82,26.75,26.78,3700.0,16.5817,16.6127,16.5694,16.5879,3700.0
2008-09-10 15:35:00,26.79,26.79,26.6,26.62,5900.0,16.5941,16.5941,16.4764,16.4888,5900.0
2008-09-10 15:40:00,26.6,26.66,26.59,26.64,6400.0,16.4764,16.5136,16.4702,16.5012,6400.0
2008-09-10 15:45:00,26.66,26.7,26.66,26.69,4900.0,16.5136,16.5384,16.5136,16.5322,4900.0
2008-09-10 15:50:00,26.69,26.74,26.69,26.73,5300.0,16.5322,16.5632,16.5322,16.557,5300.0
2008-09-10 15:55:00,26.73,26.74,26.69,26.7,17100.0,16.557,16.5632,16.5322,16.5384,17100.0
2008-09-11 09:30:00,26.34,26.65,26.34,26.64,2700.0,16.3154,16.5074,16.3154,16.5012,2700.0
2008-09-11 09:35:00,26.68,26.86,26.61,26.61,9100.0,16.526,16.6375,16.4826,16.4826,9100.0
2008-09-11 09:40:00,26.58,26.65,26.47,26.47,5600.0,16.4641,16.5074,16.3959,16.3959,5600.0
2008-09-11 09:45:00,26.49,26.69,26.46,26.65,4400.0,16.4083,16.5322,16.3897,16.5074,4400.0
2008-09-11 09:50:00,26.65,26.9,26.65,26.84,13200.0,16.5074,16.6623,16.5074,16.6251,13200.0
2008-09-11 09:55:00,26.82,26.82,26.72,26.74,3500.0,16.6127,16.6127,16.5508,16.5632,3500.0
2008-09-11 10:00:00,26.72,26.89,26.72,26.76,7400.0,16.5508,16.6561,16.5508,16.5755,7400.0
2008-09-11 10:05:00,26.77,26.92,26.75,26.91,4800.0,16.5817,16.6747,16.5694,16.6685,4800.0
2008-09-11 10:10:00,26.89,26.9,26.83,26.85,7100.0,16.6561,16.6623,16.6189,16.6313,7100.0
2008-09-11 10:15:00,26.85,26.86,26.76,26.78,4600.0,16.6313,16.6375,16.5755,16.5879,4600.0
2008-09-11 10:20:00,26.79,26.86,26.78,26.84,6700.0,16.5941,16.6375,16.5879,16.6251,6700.0
2008-09-11 10:25:00,26.85,26.85,26.76,26.76,4500.0,16.6313,16.6313,16.5755,16.5755,4500.0
2008-09-11 10:30:00,26.74,26.78,26.72,26.75,3000.0,16.5632,16.5879,16.5508,16.5694,3000.0
2008-09-11 10:35:00,26.76,26.77,26.71,26.74,6000.0,16.5755,16.5817,16.5446,16.5632,6000.0
2008-09-11 10:40:00,26.75,26.84,26.74,26.8,7500.0,16.5694,16.6251,16.5632,16.6003,7500.0
2008-09-11 10:45:00,26.84,26.92,26.84,26.91,15900.0,16.6251,16.6747,16.6251,16.6685,15900.0
2008-09-11 10:50:00,26.91,26.95,26.88,26.93,9900.0,16.6685,16.6932,16.6499,16.6808,9900.0
2008-09-11 10:55:00,26.93,26.93,26.79,26.82,7700.0,16.6808,16.6808,16.5941,16.6127,7700.0
2008-09-11 11:00:00,26.86,26.87,26.77,26.79,5200.0,16.6375,16.6437,16.5817,16.5941,5200.0
2008-09-11 11:05:00,26.78,26.81,26.68,26.68,7800.0,16.5879,16.6065,16.526,16.526,7800.0
2008-09-11 11:10:00,26.66,26.69,26.62,26.68,6900.0,16.5136,16.5322,16.4888,16.526,6900.0
2008-09-11 11:15:00,26.69,26.75,26.66,26.66,4200.0,16.5322,16.5694,16.5136,16.5136,4200.0
2008-09-11 11:20:00,26.66,26.66,26.57,26.57,5400.0,16.5136,16.5136,16.4579,16.4579,5400.0
2008-09-11 11:25:00,26.58,26.63,26.58,26.63,4100.0,16.4641,16.495,16.4641,16.495,4100.0
2008-09-11 11:30:00,26.61,26.81,26.6,26.8,7000.0,16.4826,16.6065,16.4764,16.6003,7000.0
2008-09-11 11:35:00,26.76,26.83,26.76,26.78,3500.0,16.5755,16.6189,16.5755,16.5879,3500.0
2008-09-11 11:40:00,26.77,26.85,26.76,26.82,4100.0,16.5817,16.6313,16.5755,16.6127,4100.0
2008-09-11 11:45:00,26.83,26.83,26.7,26.74,3600.0,16.6189,16.6189,16.5384,16.5632,3600.0
2008-09-11 11:50:00,26.75,26.77,26.73,26.75,6900.0,16.5694,16.5817,16.557,16.5694,6900.0
2008-09-11 11:55:00,26.74,26.78,26.67,26.72,4100.0,16.5632,16.5879,16.5198,16.5508,4100.0
2008-09-11 12:00:00,26.78,26.85,26.74,26.74,7000.0,16.5879,16.6313,16.5632,16.5632,7000.0
2008-09-11 12:05:00,26.76,26.82,26.74,26.77,27400.0,16.5755,16.6127,16.5632,16.5817,27400.0
2008-09-11 12:10:00,26.77,26.78,26.69,26.71,7100.0,16.5817,16.5879,16.5322,16.5446,7100.0
2008-09-11 12:15:00,26.71,26.74,26.7,26.7,1800.0,16.5446,16.5632,16.5384,16.5384,1800.0
2008-09-11 12:20:00,26.71,26.73,26.71,26.72,1700.0,16.5446,16.557,16.5446,16.5508,1700.0
2008-09-11 12:25:00,26.71,26.75,26.71,26.73,2300.0,16.5446,16.5694,16.5446,16.557,2300.0
2008-09-11 12:30:00,26.73,26.76,26.64,26.76,6400.0,16.557,16.5755,16.5012,16.5755,6400.0
2008-09-11 12:35:00,26.75,26.79,26.64,26.7,7100.0,16.5694,16.5941,16.5012,16.5384,7100.0
2008-09-11 12:40:00,26.66,26.69,26.63,26.67,3100.0,16.5136,16.5322,16.495,16.5198,3100.0
2008-09-11 12:45:00,26.68,26.7,26.64,26.64,1300.0,16.526,16.5384,16.5012,16.5012,1300.0
2008-09-11 12:50:00,26.64,26.72,26.64,26.69,3100.0,16.5012,16.5508,16.5012,16.5322,3100.0
2008-09-11 12:55:00,26.7,26.72,26.68,26.71,2500.0,16.5384,16.5508,16.526,16.5446,2500.0
2008-09-11 13:00:00,26.67,26.7,26.65,26.67,3700.0,16.5198,16.5384,16.5074,16.5198,3700.0
2008-09-11 13:05:00,26.65,26.66,26.57,26.63,3200.0,16.5074,16.5136,16.4579,16.495,3200.0
2008-09-11 13:10:00,26.63,26.67,26.6,26.66,3200.0,16.495,16.5198,16.4764,16.5136,3200.0
2008-09-11 13:15:00,26.61,26.65,26.59,26.65,2000.0,16.4826,16.5074,16.4702,16.5074,2000.0
2008-09-11 13:20:00,26.67,26.68,26.62,26.62,2200.0,16.5198,16.526,16.4888,16.4888,2200.0
2008-09-11 13:25:00,26.62,26.68,26.6,26.68,2500.0,16.4888,16.526,16.4764,16.526,2500.0
2008-09-11 13:30:00,26.7,26.75,26.7,26.74,2700.0,16.5384,16.5694,16.5384,16.5632,2700.0
2008-09-11 13:35:00,26.72,26.8,26.72,26.78,5500.0,16.5508,16.6003,16.5508,16.5879,5500.0
2008-09-11 13:40:00,26.77,26.82,26.72,26.8,3200.0,16.5817,16.6127,16.5508,16.6003,3200.0
2008-09-11 13:45:00,26.8,26.8,26.72,26.73,7000.0,16.6003,16.6003,16.5508,16.557,7000.0
2008-09-11 13:50:00,26.74,26.81,26.72,26.74,9800.0,16.5632,16.6065,16.5508,16.5632,9800.0
2008-09-11 13:55:00,26.73,26.75,26.71,26.73,9300.0,16.557,16.5694,16.5446,16.557,9300.0
2008-09-11 14:00:00,26.72,26.8,26.69,26.8,6100.0,16.5508,16.6003,16.5322,16.6003,6100.0
2008-09-11 14:05:00,26.8,26.85,26.71,26.71,12000.0,16.6003,16.6313,16.5446,16.5446,12000.0
2008-09-11 14:10:00,26.71,26.78,26.69,26.72,14900.0,16.5446,16.5879,16.5322,16.5508,14900.0
2008-09-11 14:15:00,26.73,26.82,26.73,26.78,3500.0,16.557,16.6127,16.557,16.5879,3500.0
2008-09-11 14:20:00,26.79,26.86,26.79,26.86,4800.0,16.5941,16.6375,16.5941,16.6375,4800.0
2008-09-11 14:25:00,26.88,26.88,26.82,26.83,3000.0,16.6499,16.6499,16.6127,16.6189,3000.0
2008-09-11 14:30:00,26.83,26.85,26.78,26.79,2900.0,16.6189,16.6313,16.5879,16.5941,2900.0
2008-09-11 14:35:00,26.79,26.84,26.78,26.83,3300.0,16.5941,16.6251,16.5879,16.6189,3300.0
2008-09-11 14:40:00,26.83,26.85,26.76,26.85,4800.0,16.6189,16.6313,16.5755,16.6313,4800.0
2008-09-11 14:45:00,26.82,26.87,26.82,26.86,2900.0,16.6127,16.6437,16.6127,16.6375,2900.0
2008-09-11 14:50:00,26.85,26.85,26.81,26.84,3300.0,16.6313,16.6313,16.6065,16.6251,3300.0
2008-09-11 14:55:00,26.84,26.84,26.72,26.73,4600.0,16.6251,16.6251,16.5508,16.557,4600.0
2008-09-11 15:00:00,26.72,26.8,26.71,26.76,4400.0,16.5508,16.6003,16.5446,16.5755,4400.0
2008-09-11 15:05:00,26.75,26.81,26.75,26.77,12500.0,16.5694,16.6065,16.5694,16.5817,12500.0
2008-09-11 15:10:00,26.77,26.82,26.67,26.67,14300.0,16.5817,16.6127,16.5198,16.5198,14300.0
2008-09-11 15:15:00,26.67,26.69,26.61,26.62,4700.0,16.5198,16.5322,16.4826,16.4888,4700.0
2008-09-11 15:20:00,26.62,26.67,26.61,26.67,4000.0,16.4888,16.5198,16.4826,16.5198,4000.0
2008-09-11 15:25:00,26.68,26.71,26.59,26.59,7500.0,16.526,16.5446,16.4702,16.4702,7500.0
2008-09-11 15:30:00,26.57,26.64,26.54,26.61,6000.0,16.4579,16.5012,16.4393,16.4826,6000.0
2008-09-11 15:35:00,26.62,26.66,26.53,26.64,9800.0,16.4888,16.5136,16.4331,16.5012,9800.0
2008-09-11 15:40:00,26.66,26.76,26.64,26.75,7000.0,16.5136,16.5755,16.5012,16.5694,7000.0
2008-09-11 15:45:00,26.74,26.75,26.72,26.72,8800.0,16.5632,16.5694,16.5508,16.5508,8800.0
2008-09-11 15:50:00,26.72,26.84,26.72,26.81,15000.0,16.5508,16.6251,16.5508,16.6065,15000.0
2008-09-11 15:55:00,26.8,26.89,26.78,26.85,39600.0,16.6003,16.6561,16.5879,16.6313,39600.0
2008-09-12 09:30:00,26.59,26.8,26.47,26.8,6500.0,16.4702,16.6003,16.3959,16.6003,6500.0
2008-09-12 09:35:00,26.78,26.8,26.73,26.75,7300.0,16.5879,16.6003,16.557,16.5694,7300.0
2008-09-12 09:40:00,26.75,27.0,26.75,26.98,5100.0,16.5694,16.7242,16.5694,16.7118,5100.0
2008-09-12 09:45:00,27.0,27.0,26.86,26.89,6100.0,16.7242,16.7242,16.6375,16.6561,6100.0
2008-09-12 09:50:00,26.93,27.08,26.9,27.08,5200.0,16.6808,16.7738,16.6623,16.7738,5200.0
2008-09-12 09:55:00,27.04,27.16,27.0,27.0,6400.0,16.749,16.8233,16.7242,16.7242,6400.0
2008-09-12 10:00:00,27.0,27.06,26.96,27.06,5200.0,16.7242,16.7614,16.6994,16.7614,5200.0
2008-09-12 10:05:00,27.06,27.08,27.01,27.07,4500.0,16.7614,16.7738,16.7304,16.7676,4500.0
2008-09-12 10:10:00,27.06,27.08,26.99,27.07,3200.0,16.7614,16.7738,16.718,16.7676,3200.0
2008-09-12 10:15:00,27.1,27.18,27.08,27.17,3000.0,16.7861,16.8357,16.7738,16.8295,3000.0
2008-09-12 10:20:00,27.15,27.16,27.13,27.15,3300.0,16.8171,16.8233,16.8047,16.8171,3300.0
2008-09-12 10:25:00,27.13,27.14,27.08,27.1,6100.0,16.8047,16.8109,16.7738,16.7861,6100.0
2008-09-12 10:30:00,27.11,27.11,27.09,27.09,1900.0,16.7923,16.7923,16.78,16.78,1900.0
2008-09-12 10:35:00,27.07,27.08,27.01,27.01,6300.0,16.7676,16.7738,16.7304,16.7304,6300.0
2008-09-12 10:40:00,27.09,27.17,27.09,27.12,6300.0,16.78,16.8295,16.78,16.7985,6300.0
2008-09-12 10:45:00,27.15,27.2,27.15,27.17,2400.0,16.8171,16.8481,16.8171,16.8295,2400.0
2008-09-12 10:50:00,27.15,27.21,27.15,27.19,6200.0,16.8171,16.8543,16.8171,16.8419,6200.0
2008-09-12 10:55:00,27.19,27.31,27.16,27.31,3700.0,16.8419,16.9162,16.8233,16.9162,3700.0
2008-09-12 11:00:00,27.32,27.37,27.31,27.31,7200.0,16.9224,16.9534,16.9162,16.9162,7200.0
2008-09-12 11:05:00,27.29,27.33,27.26,27.33,3300.0,16.9038,16.9286,16.8853,16.9286,3300.0
2008-09-12 11:10:00,27.32,27.38,27.31,27.35,4100.0,16.9224,16.9596,16.9162,16.941,4100.0
2008-09-12 11:15:00,27.37,27.4,27.37,27.38,6600.0,16.9534,16.972,16.9534,16.9596,6600.0
2008-09-12 11:20:00,27.39,27.4,27.38,27.39,7400.0,16.9658,16.972,16.9596,16.9658,7400.0
2008-09-12 11:25:00,27.4,27.4,27.32,27.32,5000.0,16.972,16.972,16.9224,16.9224,5000.0
2008-09-12 11:30:00,27.31,27.34,27.29,27.3,7400.0,16.9162,16.9348,16.9038,16.91,7400.0
2008-09-12 11:35:00,27.31,27.34,27.29,27.33,3200.0,16.9162,16.9348,16.9038,16.9286,3200.0
2008-09-12 11:40:00,27.33,27.33,27.21,27.23,5400.0,16.9286,16.9286,16.8543,16.8667,5400.0
2008-09-12 11:45:00,27.21,27.36,27.19,27.26,11100.0,16.8543,16.9472,16.8419,16.8853,11100.0
2008-09-12 11:50:00,27.29,27.31,27.25,27.26,5500.0,16.9038,16.9162,16.8791,16.8853,5500.0
2008-09-12 11:55:00,27.26,27.34,27.26,27.34,3200.0,16.8853,16.9348,16.8853,16.9348,3200.0
2008-09-12 12:00:00,27.33,27.33,27.29,27.31,3400.0,16.9286,16.9286,16.9038,16.9162,3400.0
2008-09-12 12:05:00,27.32,27.33,27.23,27.25,6600.0,16.9224,16.9286,16.8667,16.8791,6600.0
2008-09-12 12:10:00,27.26,27.28,27.23,27.25,3800.0,16.8853,16.8976,16.8667,16.8791,3800.0
2008-09-12 12:15:00,27.24,27.27,27.24,27.27,2200.0,16.8729,16.8915,16.8729,16.8915,2200.0
2008-09-12 12:20:00,27.26,27.26,27.22,27.24,3400.0,16.8853,16.8853,16.8605,16.8729,3400.0
2008-09-12 12:25:00,27.21,27.25,27.19,27.24,2200.0,16.8543,16.8791,16.8419,16.8729,2200.0
2008-09-12 12:30:00,27.23,27.24,27.2,27.2,8500.0,16.8667,16.8729,16.8481,16.8481,8500.0
2008-09-12 12:35:00,27.21,27.23,27.19,27.19,7100.0,16.8543,16.8667,16.8419,16.8419,7100.0
2008-09-12 12:40:00,27.19,27.19,27.17,27.19,4600.0,16.8419,16.8419,16.8295,16.8419,4600.0
2008-09-12 12:45:00,27.19,27.19,26.99,26.99,39600.0,16.8419,16.8419,16.718,16.718,39600.0
2008-09-12 12:50:00,26.99,27.0,26.92,26.92,20200.0,16.718,16.7242,16.6747,16.6747,20200.0
2008-09-12 12:55:00,26.94,26.96,26.91,26.93,10400.0,16.687,16.6994,16.6685,16.6808,10400.0
2008-09-12 13:00:00,26.92,26.99,26.87,26.96,17600.0,16.6747,16.718,16.6437,16.6994,17600.0
2008-09-12 13:05:00,26.95,26.95,26.91,26.91,5000.0,16.6932,16.6932,16.6685,16.6685,5000.0
2008-09-12 13:10:00,26.93,26.93,26.9,26.91,9400.0,16.6808,16.6808,16.6623,16.6685,9400.0
2008-09-12 13:15:00,26.91,26.95,26.88,26.9,13700.0,16.6685,16.6932,16.6499,16.6623,13700.0
2008-09-12 13:20:00,26.9,26.96,26.9,26.94,12900.0,16.6623,16.6994,16.6623,16.687,12900.0
2008-09-12 13:25:00,26.94,27.0,26.94,26.97,16100.0,16.687,16.7242,16.687,16.7056,16100.0
2008-09-12 13:30:00,26.96,26.97,26.92,26.92,7000.0,16.6994,16.7056,16.6747,16.6747,7000.0
2008-09-12 13:35:00,26.94,26.95,26.89,26.92,3900.0,16.687,16.6932,16.6561,16.6747,3900.0
2008-09-12 13:40:00,26.92,27.0,26.89,26.99,8000.0,16.6747,16.7242,16.6561,16.718,8000.0
2008-09-12 13:45:00,26.98,27.0,26.97,27.0,18100.0,16.7118,16.7242,16.7056,16.7242,18100.0
2008-09-12 13:50:00,27.0,27.0,26.98,26.99,22700.0,16.7242,16.7242,16.7118,16.718,22700.0
2008-09-12 13:55:00,27.0,27.0,26.95,26.97,9100.0,16.7242,16.7242,16.6932,16.7056,9100.0
2008-09-12 14:00:00,26.97,26.97,26.83,26.86,12400.0,16.7056,16.7056,16.6189,16.6375,12400.0
2008-09-12 14:05:00,26.87,26.9,26.83,26.84,6500.0,16.6437,16.6623,16.6189,16.6251,6500.0
2008-09-12 14:10:00,26.85,26.91,26.84,26.89,6300.0,16.6313,16.6685,16.6251,16.6561,6300.0
2008-09-12 14:15:00,26.9,26.91,26.82,26.85,9000.0,16.6623,16.6685,16.6127,16.6313,9000.0
2008-09-12 14:20:00,26.87,26.98,26.85,26.91,10000.0,16.6437,16.7118,16.6313,16.6685,10000.0
2008-09-12 14:25:00,26.91,26.91,26.85,26.89,7800.0,16.6685,16.6685,16.6313,16.6561,7800.0
2008-09-12 14:30:00,26.9,27.0,26.88,26.99,14100.0,16.6623,16.7242,16.6499,16.718,14100.0
2008-09-12 14:35:00,26.99,27.14,26.97,27.14,19500.0,16.718,16.8109,16.7056,16.8109,19500.0
2008-09-12 14:40:00,27.13,27.19,27.13,27.15,7200.0,16.8047,16.8419,16.8047,16.8171,7200.0
2008-09-12 14:45:00,27.14,27.17,27.1,27.12,15300.0,16.8109,16.8295,16.7861,16.7985,15300.0
2008-09-12 14:50:00,27.12,27.12,27.06,27.07,9100.0,16.7985,16.7985,16.7614,16.7676,9100.0
2008-09-12 14:55:00,27.07,27.1,27.04,27.04,16600.0,16.7676,16.7861,16.749,16.749,16600.0
2008-09-12 15:00:00,27.04,27.06,26.95,26.98,10500.0,16.749,16.7614,16.6932,16.7118,10500.0
2008-09-12 15:05:00,26.99,27.02,26.97,26.99,12000.0,16.718,16.7366,16.7056,16.718,12000.0
2008-09-12 15:10:00,26.99,27.0,26.94,26.97,8600.0,16.718,16.7242,16.687,16.7056,8600.0
2008-09-12 15:15:00,26.97,27.02,26.95,26.99,9600.0,16.7056,16.7366,16.6932,16.718,9600.0
2008-09-12 15:20:00,26.98,27.02,26.98,27.01,8200.0,16.7118,16.7366,16.7118,16.7304,8200.0
2008-09-12 15:25:00,27.01,27.02,26.95,26.96,8000.0,16.7304,16.7366,16.6932,16.6994,8000.0
2008-09-12 15:30:00,26.97,27.03,26.95,26.97,10400.0,16.7056,16.7428,16.6932,16.7056,10400.0
2008-09-12 15:35:00,26.98,27.01,26.91,26.99,17900.0,16.7118,16.7304,16.6685,16.718,17900.0
2008-09-12 15:40:00,26.99,27.06,26.97,27.06,17100.0,16.718,16.7614,16.7056,16.7614,17100.0
2008-09-12 15:45:00,27.06,27.08,26.98,26.98,9200.0,16.7614,16.7738,16.7118,16.7118,9200.0
2008-09-12 15:50:00,26.99,27.06,26.98,27.02,9900.0,16.718,16.7614,16.7118,16.7366,9900.0
2008-09-12 15:55:00,27.03,27.06,27.01,27.03,19900.0,16.7428,16.7614,16.7304,16.7428,19900.0
2008-09-15 09:30:00,26.01,26.01,26.01,26.01,100.0,16.111,16.111,16.111,16.111,100.0
2008-09-15 09:35:00,26.09,26.12,25.69,25.92,6500.0,16.1605,16.1791,15.9128,16.0552,6500.0
2008-09-15 09:40:00,25.95,26.21,25.65,25.93,15700.0,16.0738,16.2349,15.888,16.0614,15700.0
2008-09-15 09:45:00,26.03,26.52,26.03,26.46,10900.0,16.1234,16.4269,16.1234,16.3897,10900.0
2008-09-15 09:50:00,26.53,26.67,26.01,26.29,23900.0,16.4331,16.5198,16.111,16.2844,23900.0
2008-09-15 09:55:00,26.28,26.51,26.24,26.44,10900.0,16.2782,16.4207,16.2535,16.3773,10900.0
2008-09-15 10:00:00,26.45,26.61,26.45,26.58,4400.0,16.3835,16.4826,16.3835,16.4641,4400.0
2008-09-15 10:05:00,26.58,26.72,26.58,26.72,5300.0,16.4641,16.5508,16.4641,16.5508,5300.0
2008-09-15 10:10:00,26.74,26.98,26.74,26.89,18200.0,16.5632,16.7118,16.5632,16.6561,18200.0
2008-09-15 10:15:00,26.89,26.99,26.87,26.96,14800.0,16.6561,16.718,16.6437,16.6994,14800.0
2008-09-15 10:20:00,26.97,26.99,26.92,26.95,3500.0,16.7056,16.718,16.6747,16.6932,3500.0
2008-09-15 10:25:00,26.94,27.09,26.94,27.09,4200.0,16.687,16.78,16.687,16.78,4200.0
2008-09-15 10:30:00,27.08,27.22,27.07,27.21,11100.0,16.7738,16.8605,16.7676,16.8543,11100.0
2008-09-15 10:35:00,27.23,27.24,27.08,27.12,9300.0,16.8667,16.8729,16.7738,16.7985,9300.0
2008-09-15 10:40:00,27.11,27.18,27.09,27.18,7600.0,16.7923,16.8357,16.78,16.8357,7600.0
2008-09-15 10:45:00,27.18,27.26,27.14,27.25,9700.0,16.8357,16.8853,16.8109,16.8791,9700.0
2008-09-15 10:50:00,27.25,27.42,27.21,27.42,9700.0,16.8791,16.9844,16.8543,16.9844,9700.0
2008-09-15 10:55:00,27.39,27.41,27.26,27.36,7700.0,16.9658,16.9782,16.8853,16.9472,7700.0
2008-09-15 11:00:00,27.37,27.41,27.32,27.37,6600.0,16.9534,16.9782,16.9224,16.9534,6600.0
2008-09-15 11:05:00,27.35,27.4,27.35,27.36,6400.0,16.941,16.972,16.941,16.9472,6400.0
2008-09-15 11:10:00,27.36,27.38,27.27,27.32,9900.0,16.9472,16.9596,16.8915,16.9224,9900.0
2008-09-15 11:15:00,27.32,27.32,27.24,27.3,6400.0,16.9224,16.9224,16.8729,16.91,6400.0
2008-09-15 11:20:00,27.3,27.34,27.22,27.24,6800.0,16.91,16.9348,16.8605,16.8729,6800.0
2008-09-15 11:25:00,27.23,27.23,27.15,27.15,4100.0,16.8667,16.8667,16.8171,16.8171,4100.0
2008-09-15 11:30:00,27.16,27.22,27.15,27.15,6500.0,16.8233,16.8605,16.8171,16.8171,6500.0
2008-09-15 11:35:00,27.15,27.15,27.0,27.15,23900.0,16.8171,16.8171,16.7242,16.8171,23900.0
2008-09-15 11:40:00,27.17,27.17,27.04,27.06,14200.0,16.8295,16.8295,16.749,16.7614,14200.0
2008-09-15 11:45:00,27.02,27.16,27.02,27.1,13000.0,16.7366,16.8233,16.7366,16.7861,13000.0
2008-09-15 11:50:00,27.09,27.16,27.08,27.12,19500.0,16.78,16.8233,16.7738,16.7985,19500.0
2008-09-15 11:55:00,27.14,27.19,27.11,27.19,8000.0,16.8109,16.8419,16.7923,16.8419,8000.0
2008-09-15 12:00:00,27.19,27.4,27.19,27.39,44200.0,16.8419,16.972,16.8419,16.9658,44200.0
2008-09-15 12:05:00,27.39,27.43,27.36,27.38,8800.0,16.9658,16.9906,16.9472,16.9596,8800.0
2008-09-15 12:10:00,27.39,27.5,27.38,27.39,34100.0,16.9658,17.0339,16.9596,16.9658,34100.0
2008-09-15 12:15:00,27.39,27.41,27.29,27.4,14500.0,16.9658,16.9782,16.9038,16.972,14500.0
2008-09-15 12:20:00,27.43,27.45,27.32,27.37,24500.0,16.9906,17.0029,16.9224,16.9534,24500.0
2008-09-15 12:25:00,27.35,27.4,27.32,27.38,6600.0,16.941,16.972,16.9224,16.9596,6600.0
2008-09-15 12:30:00,27.38,27.4,27.37,27.37,2500.0,16.9596,16.972,16.9534,16.9534,2500.0
2008-09-15 12:35:00,27.37,27.39,27.36,27.38,4500.0,16.9534,16.9658,16.9472,16.9596,4500.0
2008-09-15 12:40:00,27.38,27.39,27.33,27.33,2100.0,16.9596,16.9658,16.9286,16.9286,2100.0
2008-09-15 12:45:00,27.34,27.4,27.3,27.36,4400.0,16.9348,16.972,16.91,16.9472,4400.0
2008-09-15 12:50:00,27.36,27.4,27.36,27.39,8700.0,16.9472,16.972,16.9472,16.9658,8700.0
2008-09-15 12:55:00,27.4,27.41,27.36,27.36,10000.0,16.972,16.9782,16.9472,16.9472,10000.0
2008-09-15 13:00:00,27.35,27.4,27.35,27.37,1100.0,16.941,16.972,16.941,16.9534,1100.0
2008-09-15 13:05:00,27.38,27.4,27.35,27.4,5500.0,16.9596,16.972,16.941,16.972,5500.0
2008-09-15 13:10:00,27.38,27.39,27.31,27.32,4300.0,16.9596,16.9658,16.9162,16.9224,4300.0
2008-09-15 13:15:00,27.33,27.35,27.31,27.32,4500.0,16.9286,16.941,16.9162,16.9224,4500.0
2008-09-15 13:20:00,27.32,27.34,25.81,27.33,27800.0,16.9224,16.9348,15.9871,16.9286,27800.0
2008-09-15 13:25:00,27.33,27.33,27.24,27.29,8300.0,16.9286,16.9286,16.8729,16.9038,8300.0
2008-09-15 13:30:00,27.31,27.31,27.26,27.28,4600.0,16.9162,16.9162,16.8853,16.8976,4600.0
2008-09-15 13:35:00,27.28,27.3,27.24,27.27,4500.0,16.8976,16.91,16.8729,16.8915,4500.0
2008-09-15 13:40:00,27.27,27.35,27.2,27.31,7900.0,16.8915,16.941,16.8481,16.9162,7900.0
2008-09-15 13:45:00,27.34,27.36,27.3,27.35,3600.0,16.9348,16.9472,16.91,16.941,3600.0
2008-09-15 13:50:00,27.35,27.35,27.27,27.33,6900.0,16.941,16.941,16.8915,16.9286,6900.0
2008-09-15 13:55:00,27.35,27.4,27.35,27.4,9900.0,16.941,16.972,16.941,16.972,9900.0
2008-09-15 14:00:00,27.4,27.42,27.37,27.4,12800.0,16.972,16.9844,16.9534,16.972,12800.0
2008-09-15 14:05:00,27.4,27.4,27.28,27.29,10600.0,16.972,16.972,16.8976,16.9038,10600.0
2008-09-15 14:10:00,27.28,27.33,27.28,27.28,6900.0,16.8976,16.9286,16.8976,16.8976,6900.0
2008-09-15 14:15:00,27.28,27.4,27.28,27.33,14300.0,16.8976,16.972,16.8976,16.9286,14300.0
2008-09-15 14:20:00,27.33,27.39,27.29,27.39,7900.0,16.9286,16.9658,16.9038,16.9658,7900.0
2008-09-15 14:25:00,27.36,27.38,27.3,27.3,3700.0,16.9472,16.9596,16.91,16.91,3700.0
2008-09-15 14:30:00,27.3,27.34,27.25,27.25,7600.0,16.91,16.9348,16.8791,16.8791,7600.0
2008-09-15 14:35:00,27.25,27.28,27.22,27.22,6300.0,16.8791,16.8976,16.8605,16.8605,6300.0
2008-09-15 14:40:00,27.22,27.23,27.11,27.14,8500.0,16.8605,16.8667,16.7923,16.8109,8500.0
2008-09-15 14:45:00,27.14,27.22,27.1,27.21,9600.0,16.8109,16.8605,16.7861,16.8543,9600.0
2008-09-15 14:50:00,27.22,27.25,27.15,27.18,11200.0,16.8605,16.8791,16.8171,16.8357,11200.0
2008-09-15 14:55:00,27.18,27.19,27.13,27.16,4600.0,16.8357,16.8419,16.8047,16.8233,4600.0
2008-09-15 15:00:00,27.17,27.18,27.08,27.08,9900.0,16.8295,16.8357,16.7738,16.7738,9900.0
2008-09-15 15:05:00,27.1,27.13,27.02,27.04,11500.0,16.7861,16.8047,16.7366,16.749,11500.0
2008-09-15 15:10:00,27.03,27.09,27.03,27.09,6600.0,16.7428,16.78,16.7428,16.78,6600.0
2008-09-15 15:15:00,27.07,27.07,27.0,27.02,6900.0,16.7676,16.7676,16.7242,16.7366,6900.0
2008-09-15 15:20:00,27.0,27.06,27.0,27.0,11700.0,16.7242,16.7614,16.7242,16.7242,11700.0
2008-09-15 15:25:00,27.01,27.01,26.97,27.0,15100.0,16.7304,16.7304,16.7056,16.7242,15100.0
2008-09-15 15:30:00,27.0,27.28,27.0,27.26,24100.0,16.7242,16.8976,16.7242,16.8853,24100.0
2008-09-15 15:35:00,27.26,27.27,27.12,27.14,15000.0,16.8853,16.8915,16.7985,16.8109,15000.0
2008-09-15 15:40:00,27.13,27.13,26.98,27.03,27700.0,16.8047,16.8047,16.7118,16.7428,27700.0
2008-09-15 15:45:00,27.01,27.01,26.84,26.84,17600.0,16.7304,16.7304,16.6251,16.6251,17600.0
2008-09-15 15:50:00,26.87,26.87,26.72,26.74,25400.0,16.6437,16.6437,16.5508,16.5632,25400.0
2008-09-15 15:55:00,26.76,26.79,26.64,26.66,53200.0,16.5755,16.5941,16.5012,16.5136,53200.0
2008-09-16 09:30:00,26.27,26.51,25.88,26.47,9400.0,16.272,16.4207,16.0305,16.3959,9400.0
2008-09-16 09:35:00,26.5,26.69,26.44,26.63,21500.0,16.4145,16.5322,16.3773,16.495,21500.0
2008-09-16 09:40:00,26.63,27.0,26.63,26.85,23800.0,16.495,16.7242,16.495,16.6313,23800.0
2008-09-16 09:45:00,26.79,26.91,26.61,26.65,5600.0,16.5941,16.6685,16.4826,16.5074,5600.0
2008-09-16 09:50:00,26.59,26.62,26.47,26.49,12600.0,16.4702,16.4888,16.3959,16.4083,12600.0
2008-09-16 09:55:00,26.48,26.65,26.42,26.6,7700.0,16.4021,16.5074,16.3649,16.4764,7700.0
2008-09-16 10:00:00,26.6,26.82,26.58,26.8,10500.0,16.4764,16.6127,16.4641,16.6003,10500.0
2008-09-16 10:05:00,26.8,26.82,26.7,26.76,11200.0,16.6003,16.6127,16.5384,16.5755,11200.0
2008-09-16 10:10:00,26.76,26.94,26.7,26.92,7500.0,16.5755,16.687,16.5384,16.6747,7500.0
2008-09-16 10:15:00,26.95,26.97,26.88,26.88,7000.0,16.6932,16.7056,16.6499,16.6499,7000.0
2008-09-16 10:20:00,26.89,27.0,26.88,26.98,6700.0,16.6561,16.7242,16.6499,16.7118,6700.0
2008-09-16 10:25:00,26.97,26.97,26.86,26.96,7600.0,16.7056,16.7056,16.6375,16.6994,7600.0
2008-09-16 10:30:00,26.96,26.96,26.85,26.86,8000.0,16.6994,16.6994,16.6313,16.6375,8000.0
2008-09-16 10:35:00,26.84,27.0,26.84,26.92,10300.0,16.6251,16.7242,16.6251,16.6747,10300.0
2008-09-16 10:40:00,26.93,27.0,26.93,27.0,8000.0,16.6808,16.7242,16.6808,16.7242,8000.0
2008-09-16 10:45:00,27.02,27.04,26.89,26.91,8200.0,16.7366,16.749,16.6561,16.6685,8200.0
2008-09-16 10:50:00,26.92,27.09,26.83,27.09,12300.0,16.6747,16.78,16.6189,16.78,12300.0
2008-09-16 10:55:00,27.15,27.26,27.07,27.09,10500.0,16.8171,16.8853,16.7676,16.78,10500.0
2008-09-16 11:00:00,27.11,27.19,27.06,27.08,9200.0,16.7923,16.8419,16.7614,16.7738,9200.0
2008-09-16 11:05:00,27.06,27.06,26.87,26.91,14800.0,16.7614,16.7614,16.6437,16.6685,14800.0
2008-09-16 11:10:00,26.95,27.0,26.83,26.93,5700.0,16.6932,16.7242,16.6189,16.6808,5700.0
2008-09-16 11:15:00,26.93,26.93,26.83,26.83,5300.0,16.6808,16.6808,16.6189,16.6189,5300.0
2008-09-16 11:20:00,26.85,26.86,26.7,26.8,14100.0,16.6313,16.6375,16.5384,16.6003,14100.0
2008-09-16 11:25:00,26.79,26.91,26.79,26.83,17200.0,16.5941,16.6685,16.5941,16.6189,17200.0
2008-09-16 11:30:00,26.83,26.98,26.83,26.97,8700.0,16.6189,16.7118,16.6189,16.7056,8700.0
2008-09-16 11:35:00,26.95,27.02,26.95,26.96,6500.0,16.6932,16.7366,16.6932,16.6994,6500.0
2008-09-16 11:40:00,26.96,27.03,26.96,26.99,4200.0,16.6994,16.7428,16.6994,16.718,4200.0
2008-09-16 11:45:00,27.02,27.11,27.02,27.09,6100.0,16.7366,16.7923,16.7366,16.78,6100.0
2008-09-16 11:50:00,27.1,27.11,27.06,27.06,3400.0,16.7861,16.7923,16.7614,16.7614,3400.0
2008-09-16 11:55:00,27.09,27.25,27.07,27.17,4100.0,16.78,16.8791,16.7676,16.8295,4100.0
2008-09-16 12:00:00,27.2,27.25,27.08,27.13,10300.0,16.8481,16.8791,16.7738,16.8047,10300.0
2008-09-16 12:05:00,27.12,27.19,27.08,27.19,8900.0,16.7985,16.8419,16.7738,16.8419,8900.0
2008-09-16 12:10:00,27.18,27.2,27.17,27.17,1000.0,16.8357,16.8481,16.8295,16.8295,1000.0
2008-09-16 12:15:00,27.16,27.26,27.13,27.25,6500.0,16.8233,16.8853,16.8047,16.8791,6500.0
2008-09-16 12:20:00,27.25,27.25,27.13,27.23,8500.0,16.8791,16.8791,16.8047,16.8667,8500.0
2008-09-16 12:25:00,27.21,27.21,27.14,27.2,8200.0,16.8543,16.8543,16.8109,16.8481,8200.0
2008-09-16 12:30:00,27.19,27.24,27.16,27.23,6700.0,16.8419,16.8729,16.8233,16.8667,6700.0
2008-09-16 12:35:00,27.25,27.25,27.23,27.25,4000.0,16.8791,16.8791,16.8667,16.8791,4000.0
2008-09-16 12:40:00,27.24,27.24,27.17,27.19,5000.0,16.8729,16.8729,16.8295,16.8419,5000.0
2008-09-16 12:45:00,27.2,27.23,27.18,27.23,3500.0,16.8481,16.8667,16.8357,16.8667,3500.0
2008-09-16 12:50:00,27.24,27.33,27.23,27.29,6200.0,16.8729,16.9286,16.8667,16.9038,6200.0
2008-09-16 12:55:00,27.33,27.34,27.32,27.32,1900.0,16.9286,16.9348,16.9224,16.9224,1900.0
2008-09-16 13:00:00,27.36,27.4,27.35,27.39,7600.0,16.9472,16.972,16.941,16.9658,7600.0
2008-09-16 13:05:00,27.35,27.38,27.31,27.34,6900.0,16.941,16.9596,16.9162,16.9348,6900.0
2008-09-16 13:10:00,27.37,27.37,27.3,27.32,5500.0,16.9534,16.9534,16.91,16.9224,5500.0
2008-09-16 13:15:00,27.32,27.32,27.26,27.27,2800.0,16.9224,16.9224,16.8853,16.8915,2800.0
2008-09-16 13:20:00,27.28,27.34,27.27,27.33,3500.0,16.8976,16.9348,16.8915,16.9286,3500.0
2008-09-16 13:25:00,27.32,27.32,27.26,27.3,2900.0,16.9224,16.9224,16.8853,16.91,2900.0
2008-09-16 13:30:00,27.31,27.32,27.29,27.3,3300.0,16.9162,16.9224,16.9038,16.91,3300.0
2008-09-16 13:35:00,27.3,27.32,27.25,27.32,4300.0,16.91,16.9224,16.8791,16.9224,4300.0
2008-09-16 13:40:00,27.32,27.33,27.3,27.31,2800.0,16.9224,16.9286,16.91,16.9162,2800.0
2008-09-16 13:45:00,27.3,27.31,27.18,27.29,9200.0,16.91,16.9162,16.8357,16.9038,9200.0
2008-09-16 13:50:00,27.29,27.38,27.29,27.38,3500.0,16.9038,16.9596,16.9038,16.9596,3500.0
2008-09-16 13:55:00,27.38,27.4,27.36,27.38,3400.0,16.9596,16.972,16.9472,16.9596,3400.0
2008-09-16 14:00:00,27.4,27.4,27.32,27.33,10400.0,16.972,16.972,16.9224,16.9286,10400.0
2008-09-16 14:05:00,27.33,27.4,27.31,27.36,9100.0,16.9286,16.972,16.9162,16.9472,9100.0
2008-09-16 14:10:00,27.36,27.37,27.16,27.19,27700.0,16.9472,16.9534,16.8233,16.8419,27700.0
2008-09-16 14:15:00,27.16,27.25,27.07,27.14,20600.0,16.8233,16.8791,16.7676,16.8109,20600.0
2008-09-16 14:20:00,27.13,27.22,27.01,27.09,21200.0,16.8047,16.8605,16.7304,16.78,21200.0
2008-09-16 14:25:00,27.11,27.16,27.06,27.15,7900.0,16.7923,16.8233,16.7614,16.8171,7900.0
2008-09-16 14:30:00,27.16,27.36,27.16,27.3,10600.0,16.8233,16.9472,16.8233,16.91,10600.0
2008-09-16 14:35:00,27.3,27.4,27.13,27.4,29400.0,16.91,16.972,16.8047,16.972,29400.0
2008-09-16 14:40:00,27.4,27.42,27.18,27.27,15900.0,16.972,16.9844,16.8357,16.8915,15900.0
2008-09-16 14:45:00,27.3,27.43,27.28,27.43,17800.0,16.91,16.9906,16.8976,16.9906,17800.0
2008-09-16 14:50:00,27.41,27.43,27.21,27.39,11000.0,16.9782,16.9906,16.8543,16.9658,11000.0
2008-09-16 14:55:00,27.38,27.43,27.37,27.39,9800.0,16.9596,16.9906,16.9534,16.9658,9800.0
2008-09-16 15:00:00,27.38,27.38,27.26,27.28,7300.0,16.9596,16.9596,16.8853,16.8976,7300.0
2008-09-16 15:05:00,27.27,27.32,27.23,27.28,9000.0,16.8915,16.9224,16.8667,16.8976,9000.0
2008-09-16 15:10:00,27.26,27.3,27.21,27.3,8300.0,16.8853,16.91,16.8543,16.91,8300.0
2008-09-16 15:15:00,27.29,27.33,27.05,27.28,21600.0,16.9038,16.9286,16.7552,16.8976,21600.0
2008-09-16 15:20:00,27.27,27.32,27.22,27.31,7200.0,16.8915,16.9224,16.8605,16.9162,7200.0
2008-09-16 15:25:00,27.31,27.32,27.09,27.14,11800.0,16.9162,16.9224,16.78,16.8109,11800.0
2008-09-16 15:30:00,27.12,27.19,27.11,27.15,13700.0,16.7985,16.8419,16.7923,16.8171,13700.0
2008-09-16 15:35:00,27.15,27.29,27.14,27.24,15900.0,16.8171,16.9038,16.8109,16.8729,15900.0
2008-09-16 15:40:00,27.25,27.25,27.14,27.23,13800.0,16.8791,16.8791,16.8109,16.8667,13800.0
2008-09-16 15:45:00,27.24,27.31,27.19,27.28,18300.0,16.8729,16.9162,16.8419,16.8976,18300.0
2008-09-16 15:50:00,27.27,27.32,27.27,27.3,12400.0,16.8915,16.9224,16.8915,16.91,12400.0
2008-09-16 15:55:00,27.29,27.4,27.29,27.4,53300.0,16.9038,16.972,16.9038,16.972,53300.0
2008-09-17 09:30:00,27.15,27.31,26.89,27.22,20100.0,16.8171,16.9162,16.6561,16.8605,20100.0
2008-09-17 09:35:00,27.1,27.45,27.04,27.44,29200.0,16.7861,17.0029,16.749,16.9968,29200.0
2008-09-17 09:40:00,27.44,27.49,27.23,27.4,42900.0,16.9968,17.0277,16.8667,16.972,42900.0
2008-09-17 09:45:00,27.39,27.4,27.27,27.36,10800.0,16.9658,16.972,16.8915,16.9472,10800.0
2008-09-17 09:50:00,27.36,27.47,27.32,27.44,10300.0,16.9472,17.0153,16.9224,16.9968,10300.0
2008-09-17 09:55:00,27.43,27.43,27.37,27.4,11100.0,16.9906,16.9906,16.9534,16.972,11100.0
2008-09-17 10:00:00,27.39,27.42,27.38,27.39,14400.0,16.9658,16.9844,16.9596,16.9658,14400.0
2008-09-17 10:05:00,27.39,27.4,27.3,27.36,6100.0,16.9658,16.972,16.91,16.9472,6100.0
2008-09-17 10:10:00,27.37,27.42,27.36,27.37,5100.0,16.9534,16.9844,16.9472,16.9534,5100.0
2008-09-17 10:15:00,27.35,27.38,27.31,27.36,4900.0,16.941,16.9596,16.9162,16.9472,4900.0
2008-09-17 10:20:00,27.38,27.42,27.35,27.4,8500.0,16.9596,16.9844,16.941,16.972,8500.0
2008-09-17 10:25:00,27.38,27.42,27.35,27.4,9400.0,16.9596,16.9844,16.941,16.972,9400.0
2008-09-17 10:30:00,27.4,27.42,27.27,27.29,11300.0,16.972,16.9844,16.8915,16.9038,11300.0
2008-09-17 10:35:00,27.3,27.35,27.19,27.22,5600.0,16.91,16.941,16.8419,16.8605,5600.0
2008-09-17 10:40:00,27.22,27.37,27.2,27.35,9900.0,16.8605,16.9534,16.8481,16.941,9900.0
2008-09-17 10:45:00,27.38,27.38,27.25,27.31,4900.0,16.9596,16.9596,16.8791,16.9162,4900.0
2008-09-17 10:50:00,27.32,27.37,27.23,27.37,7700.0,16.9224,16.9534,16.8667,16.9534,7700.0
2008-09-17 10:55:00,27.35,27.37,27.29,27.29,5500.0,16.941,16.9534,16.9038,16.9038,5500.0
2008-09-17 11:00:00,27.29,27.31,27.23,27.29,4400.0,16.9038,16.9162,16.8667,16.9038,4400.0
2008-09-17 11:05:00,27.22,27.28,27.14,27.25,14800.0,16.8605,16.8976,16.8109,16.8791,14800.0
2008-09-17 11:10:00,27.22,27.24,27.17,27.22,7400.0,16.8605,16.8729,16.8295,16.8605,7400.0
2008-09-17 11:15:00,27.22,27.33,27.21,27.33,5100.0,16.8605,16.9286,16.8543,16.9286,5100.0
2008-09-17 11:20:00,27.32,27.38,27.31,27.31,5100.0,16.9224,16.9596,16.9162,16.9162,5100.0
2008-09-17 11:25:00,27.31,27.34,27.15,27.21,10100.0,16.9162,16.9348,16.8171,16.8543,10100.0
2008-09-17 11:30:00,27.21,27.38,27.21,27.35,8100.0,16.8543,16.9596,16.8543,16.941,8100.0
2008-09-17 11:35:00,27.36,27.37,27.32,27.35,6800.0,16.9472,16.9534,16.9224,16.941,6800.0
2008-09-17 11:40:00,27.35,27.36,27.29,27.34,6800.0,16.941,16.9472,16.9038,16.9348,6800.0
2008-09-17 11:45:00,27.35,27.4,27.35,27.37,8500.0,16.941,16.972,16.941,16.9534,8500.0
2008-09-17 11:50:00,27.37,27.37,27.33,27.36,7400.0,16.9534,16.9534,16.9286,16.9472,7400.0
2008-09-17 11:55:00,27.36,27.36,27.33,27.35,7200.0,16.9472,16.9472,16.9286,16.941,7200.0
2008-09-17 12:00:00,27.33,27.35,27.15,27.15,8500.0,16.9286,16.941,16.8171,16.8171,8500.0
2008-09-17 12:05:00,27.15,27.15,26.91,27.1,65500.0,16.8171,16.8171,16.6685,16.7861,65500.0
2008-09-17 12:10:00,27.09,27.12,26.94,27.08,8600.0,16.78,16.7985,16.687,16.7738,8600.0
2008-09-17 12:15:00,27.03,27.12,26.96,26.98,12300.0,16.7428,16.7985,16.6994,16.7118,12300.0
2008-09-17 12:20:00,26.97,27.03,26.88,26.98,27000.0,16.7056,16.7428,16.6499,16.7118,27000.0
2008-09-17 12:25:00,26.98,26.98,26.83,26.83,11200.0,16.7118,16.7118,16.6189,16.6189,11200.0
2008-09-17 12:30:00,26.83,27.0,26.81,27.0,18800.0,16.6189,16.7242,16.6065,16.7242,18800.0
2008-09-17 12:35:00,26.98,27.12,26.88,26.88,26400.0,16.7118,16.7985,16.6499,16.6499,26400.0
2008-09-17 12:40:00,26.93,27.11,26.86,27.06,10000.0,16.6808,16.7923,16.6375,16.7614,10000.0
2008-09-17 12:45:00,27.06,27.07,26.93,27.02,9000.0,16.7614,16.7676,16.6808,16.7366,9000.0
2008-09-17 12:50:00,27.03,27.03,26.94,26.94,2100.0,16.7428,16.7428,16.687,16.687,2100.0
2008-09-17 12:55:00,26.95,26.96,26.92,26.92,4300.0,16.6932,16.6994,16.6747,16.6747,4300.0
2008-09-17 13:00:00,26.9,26.99,26.88,26.99,3400.0,16.6623,16.718,16.6499,16.718,3400.0
2008-09-17 13:05:00,26.99,27.01,26.95,26.95,2400.0,16.718,16.7304,16.6932,16.6932,2400.0
2008-09-17 13:10:00,26.98,27.01,26.94,26.95,2900.0,16.7118,16.7304,16.687,16.6932,2900.0
2008-09-17 13:15:00,26.94,26.98,26.93,26.95,2700.0,16.687,16.7118,16.6808,16.6932,2700.0
2008-09-17 13:20:00,26.95,27.04,26.95,27.01,3000.0,16.6932,16.749,16.6932,16.7304,3000.0
2008-09-17 13:25:00,27.03,27.03,26.97,26.97,4800.0,16.7428,16.7428,16.7056,16.7056,4800.0
2008-09-17 13:30:00,26.93,26.93,26.87,26.89,3700.0,16.6808,16.6808,16.6437,16.6561,3700.0
2008-09-17 13:35:00,26.89,26.89,26.81,26.88,5000.0,16.6561,16.6561,16.6065,16.6499,5000.0
2008-09-17 13:40:00,26.88,26.9,26.85,26.88,4800.0,16.6499,16.6623,16.6313,16.6499,4800.0
2008-09-17 13:45:00,26.91,26.91,26.84,26.85,5900.0,16.6685,16.6685,16.6251,16.6313,5900.0
2008-09-17 13:50:00,26.84,27.05,26.84,27.04,6800.0,16.6251,16.7552,16.6251,16.749,6800.0
2008-09-17 13:55:00,27.04,27.11,26.99,27.03,7000.0,16.749,16.7923,16.718,16.7428,7000.0
2008-09-17 14:00:00,27.05,27.15,27.03,27.12,4900.0,16.7552,16.8171,16.7428,16.7985,4900.0
2008-09-17 14:05:00,27.15,27.19,27.07,27.15,6400.0,16.8171,16.8419,16.7676,16.8171,6400.0
2008-09-17 14:10:00,27.14,27.16,27.01,27.01,4400.0,16.8109,16.8233,16.7304,16.7304,4400.0
2008-09-17 14:15:00,27.02,27.11,26.97,27.09,6100.0,16.7366,16.7923,16.7056,16.78,6100.0
2008-09-17 14:20:00,27.11,27.17,27.08,27.09,10500.0,16.7923,16.8295,16.7738,16.78,10500.0
2008-09-17 14:25:00,27.1,27.25,27.03,27.24,9700.0,16.7861,16.8791,16.7428,16.8729,9700.0
2008-09-17 14:30:00,27.25,27.28,27.07,27.27,10300.0,16.8791,16.8976,16.7676,16.8915,10300.0
2008-09-17 14:35:00,27.26,27.26,27.09,27.22,10300.0,16.8853,16.8853,16.78,16.8605,10300.0
2008-09-17 14:40:00,27.21,27.24,27.11,27.13,7300.0,16.8543,16.8729,16.7923,16.8047,7300.0
2008-09-17 14:45:00,27.14,27.28,27.11,27.12,11100.0,16.8109,16.8976,16.7923,16.7985,11100.0
2008-09-17 14:50:00,27.12,27.16,27.06,27.15,9800.0,16.7985,16.8233,16.7614,16.8171,9800.0
2008-09-17 14:55:00,27.15,27.21,27.06,27.21,9400.0,16.8171,16.8543,16.7614,16.8543,9400.0
2008-09-17 15:00:00,27.18,27.4,27.17,27.31,11200.0,16.8357,16.972,16.8295,16.9162,11200.0
2008-09-17 15:05:00,27.33,27.4,27.3,27.34,12800.0,16.9286,16.972,16.91,16.9348,12800.0
2008-09-17 15:10:00,27.35,27.4,27.25,27.26,6900.0,16.941,16.972,16.8791,16.8853,6900.0
2008-09-17 15:15:00,27.28,27.37,27.25,27.37,9800.0,16.8976,16.9534,16.8791,16.9534,9800.0
2008-09-17 15:20:00,27.36,27.36,27.14,27.22,9500.0,16.9472,16.9472,16.8109,16.8605,9500.0
2008-09-17 15:25:00,27.21,27.32,27.21,27.26,7200.0,16.8543,16.9224,16.8543,16.8853,7200.0
2008-09-17 15:30:00,27.28,27.34,27.18,27.23,9700.0,16.8976,16.9348,16.8357,16.8667,9700.0
2008-09-17 15:35:00,27.22,27.24,27.08,27.15,14200.0,16.8605,16.8729,16.7738,16.8171,14200.0
2008-09-17 15:40:00,27.14,27.21,27.11,27.13,10200.0,16.8109,16.8543,16.7923,16.8047,10200.0
2008-09-17 15:45:00,27.12,27.18,27.07,27.09,13700.0,16.7985,16.8357,16.7676,16.78,13700.0
2008-09-17 15:50:00,27.09,27.1,27.01,27.04,16800.0,16.78,16.7861,16.7304,16.749,16800.0
2008-09-17 15:55:00,27.04,27.05,26.86,26.94,45300.0,16.749,16.7552,16.6375,16.687,45300.0
2008-09-18 09:30:00,26.84,26.86,26.63,26.68,10200.0,16.6251,16.6375,16.495,16.526,10200.0
2008-09-18 09:35:00,26.67,26.82,26.64,26.74,7800.0,16.5198,16.6127,16.5012,16.5632,7800.0
2008-09-18 09:40:00,26.72,26.82,26.58,26.7,12500.0,16.5508,16.6127,16.4641,16.5384,12500.0
2008-09-18 09:45:00,26.67,26.7,26.54,26.67,13700.0,16.5198,16.5384,16.4393,16.5198,13700.0
2008-09-18 09:50:00,26.63,26.92,26.63,26.92,10900.0,16.495,16.6747,16.495,16.6747,10900.0
2008-09-18 09:55:00,26.9,27.05,26.9,26.99,7300.0,16.6623,16.7552,16.6623,16.718,7300.0
2008-09-18 10:00:00,26.95,27.09,26.92,26.92,13400.0,16.6932,16.78,16.6747,16.6747,13400.0
2008-09-18 10:05:00,26.92,26.97,26.88,26.91,10500.0,16.6747,16.7056,16.6499,16.6685,10500.0
2008-09-18 10:10:00,26.94,26.96,26.71,26.75,8400.0,16.687,16.6994,16.5446,16.5694,8400.0
2008-09-18 10:15:00,26.74,26.79,26.7,26.79,6800.0,16.5632,16.5941,16.5384,16.5941,6800.0
2008-09-18 10:20:00,26.78,26.89,26.75,26.87,5900.0,16.5879,16.6561,16.5694,16.6437,5900.0
2008-09-18 10:25:00,26.89,27.05,26.88,26.99,17900.0,16.6561,16.7552,16.6499,16.718,17900.0
2008-09-18 10:30:00,26.99,27.07,26.91,27.04,14100.0,16.718,16.7676,16.6685,16.749,14100.0
2008-09-18 10:35:00,27.05,27.14,27.05,27.1,7100.0,16.7552,16.8109,16.7552,16.7861,7100.0
2008-09-18 10:40:00,27.1,27.12,26.99,27.0,11200.0,16.7861,16.7985,16.718,16.7242,11200.0
2008-09-18 10:45:00,27.0,27.05,26.88,27.01,11000.0,16.7242,16.7552,16.6499,16.7304,11000.0
2008-09-18 10:50:00,27.01,27.1,27.0,27.07,6400.0,16.7304,16.7861,16.7242,16.7676,6400.0
2008-09-18 10:55:00,27.07,27.08,26.91,26.98,14300.0,16.7676,16.7738,16.6685,16.7118,14300.0
2008-09-18 11:00:00,26.99,27.12,26.79,26.85,30100.0,16.718,16.7985,16.5941,16.6313,30100.0
2008-09-18 11:05:00,26.86,27.02,26.81,27.02,9700.0,16.6375,16.7366,16.6065,16.7366,9700.0
2008-09-18 11:10:00,27.02,27.2,27.02,27.19,8700.0,16.7366,16.8481,16.7366,16.8419,8700.0
2008-09-18 11:15:00,27.18,27.23,27.13,27.18,11600.0,16.8357,16.8667,16.8047,16.8357,11600.0
2008-09-18 11:20:00,27.19,27.27,27.16,27.24,12300.0,16.8419,16.8915,16.8233,16.8729,12300.0
2008-09-18 11:25:00,27.25,27.46,27.25,27.45,16200.0,16.8791,17.0091,16.8791,17.0029,16200.0
2008-09-18 11:30:00,27.44,27.5,27.44,27.48,16300.0,16.9968,17.0339,16.9968,17.0215,16300.0
2008-09-18 11:35:00,27.46,27.49,27.42,27.44,17600.0,17.0091,17.0277,16.9844,16.9968,17600.0
2008-09-18 11:40:00,27.45,27.47,27.38,27.46,11700.0,17.0029,17.0153,16.9596,17.0091,11700.0
2008-09-18 11:45:00,27.46,27.56,27.44,27.53,61300.0,17.0091,17.0711,16.9968,17.0525,61300.0
2008-09-18 11:50:00,27.56,27.69,27.51,27.69,43800.0,17.0711,17.1516,17.0401,17.1516,43800.0
2008-09-18 11:55:00,27.67,27.84,27.67,27.79,25100.0,17.1392,17.2445,17.1392,17.2135,25100.0
2008-09-18 12:00:00,27.82,27.83,27.78,27.82,22900.0,17.2321,17.2383,17.2074,17.2321,22900.0
2008-09-18 12:05:00,27.81,27.89,27.76,27.77,29700.0,17.2259,17.2755,17.195,17.2012,29700.0
2008-09-18 12:10:00,27.77,27.83,27.66,27.75,44200.0,17.2012,17.2383,17.133,17.1888,44200.0
2008-09-18 12:15:00,27.76,27.86,27.75,27.75,25700.0,17.195,17.2569,17.1888,17.1888,25700.0
2008-09-18 12:20:00,27.75,27.8,27.66,27.74,22000.0,17.1888,17.2197,17.133,17.1826,22000.0
2008-09-18 12:25:00,27.74,27.74,27.62,27.72,18800.0,17.1826,17.1826,17.1082,17.1702,18800.0
2008-09-18 12:30:00,27.7,27.74,27.67,27.74,13800.0,17.1578,17.1826,17.1392,17.1826,13800.0
2008-09-18 12:35:00,27.71,27.74,27.55,27.68,18700.0,17.164,17.1826,17.0649,17.1454,18700.0
2008-09-18 12:40:00,27.68,27.8,27.66,27.7,37000.0,17.1454,17.2197,17.133,17.1578,37000.0
2008-09-18 12:45:00,27.7,27.71,27.49,27.5,37500.0,17.1578,17.164,17.0277,17.0339,37500.0
2008-09-18 12:50:00,27.5,27.53,27.44,27.53,41900.0,17.0339,17.0525,16.9968,17.0525,41900.0
2008-09-18 12:55:00,27.59,27.6,27.2,27.21,34500.0,17.0897,17.0959,16.8481,16.8543,34500.0
2008-09-18 13:00:00,27.27,27.45,27.26,27.45,24500.0,16.8915,17.0029,16.8853,17.0029,24500.0
2008-09-18 13:05:00,27.45,27.49,27.38,27.44,43900.0,17.0029,17.0277,16.9596,16.9968,43900.0
2008-09-18 13:10:00,27.46,27.49,27.35,27.36,20100.0,17.0091,17.0277,16.941,16.9472,20100.0
2008-09-18 13:15:00,27.37,27.44,27.32,27.4,19800.0,16.9534,16.9968,16.9224,16.972,19800.0
2008-09-18 13:20:00,27.39,27.4,27.36,27.38,29600.0,16.9658,16.972,16.9472,16.9596,29600.0
2008-09-18 13:25:00,27.38,27.4,27.33,27.4,20400.0,16.9596,16.972,16.9286,16.972,20400.0
2008-09-18 13:30:00,27.4,27.65,27.4,27.62,47000.0,16.972,17.1268,16.972,17.1082,47000.0
2008-09-18 13:35:00,27.64,27.9,27.61,27.65,113400.0,17.1206,17.2817,17.1021,17.1268,113400.0
2008-09-18 13:40:00,27.66,27.8,27.47,27.53,26000.0,17.133,17.2197,17.0153,17.0525,26000.0
2008-09-18 13:45:00,27.57,27.75,27.53,27.72,10300.0,17.0773,17.1888,17.0525,17.1702,10300.0
2008-09-18 13:50:00,27.7,27.8,27.64,27.69,13500.0,17.1578,17.2197,17.1206,17.1516,13500.0
2008-09-18 13:55:00,27.72,27.8,27.69,27.8,19600.0,17.1702,17.2197,17.1516,17.2197,19600.0
2008-09-18 14:00:00,27.8,27.8,27.45,27.59,38800.0,17.2197,17.2197,17.0029,17.0897,38800.0
2008-09-18 14:05:00,27.64,27.66,27.45,27.63,25000.0,17.1206,17.133,17.0029,17.1144,25000.0
2008-09-18 14:10:00,27.67,27.75,27.45,27.54,16300.0,17.1392,17.1888,17.0029,17.0587,16300.0
2008-09-18 14:15:00,27.52,27.55,27.1,27.31,53900.0,17.0463,17.0649,16.7861,16.9162,53900.0
2008-09-18 14:20:00,27.28,27.3,26.85,26.89,78000.0,16.8976,16.91,16.6313,16.6561,78000.0
2008-09-18 14:25:00,26.89,27.01,26.39,26.58,77000.0,16.6561,16.7304,16.3464,16.4641,77000.0
2008-09-18 14:30:00,26.55,26.73,26.18,26.29,98200.0,16.4455,16.557,16.2163,16.2844,98200.0
2008-09-18 14:35:00,26.31,26.47,25.96,26.33,64600.0,16.2968,16.3959,16.08,16.3092,64600.0
2008-09-18 14:40:00,26.37,26.49,26.14,26.38,50900.0,16.334,16.4083,16.1915,16.3402,50900.0
2008-09-18 14:45:00,26.4,26.78,26.21,26.65,59600.0,16.3526,16.5879,16.2349,16.5074,59600.0
2008-09-18 14:50:00,26.68,26.7,26.38,26.56,54500.0,16.526,16.5384,16.3402,16.4517,54500.0
2008-09-18 14:55:00,26.49,26.67,26.28,26.67,51900.0,16.4083,16.5198,16.2782,16.5198,51900.0
2008-09-18 15:00:00,26.69,27.2,26.66,27.2,34700.0,16.5322,16.8481,16.5136,16.8481,34700.0
2008-09-18 15:05:00,27.21,27.49,27.21,27.45,38600.0,16.8543,17.0277,16.8543,17.0029,38600.0
2008-09-18 15:10:00,27.45,27.53,27.43,27.47,17800.0,17.0029,17.0525,16.9906,17.0153,17800.0
2008-09-18 15:15:00,27.46,27.5,27.42,27.45,34000.0,17.0091,17.0339,16.9844,17.0029,34000.0
2008-09-18 15:20:00,27.45,27.45,27.41,27.45,35700.0,17.0029,17.0029,16.9782,17.0029,35700.0
2008-09-18 15:25:00,27.45,27.45,27.21,27.39,38700.0,17.0029,17.0029,16.8543,16.9658,38700.0
2008-09-18 15:30:00,27.39,27.68,27.37,27.61,33800.0,16.9658,17.1454,16.9534,17.1021,33800.0
2008-09-18 15:35:00,27.68,27.79,27.66,27.71,27600.0,17.1454,17.2135,17.133,17.164,27600.0
2008-09-18 15:40:00,27.71,28.0,27.71,28.0,50700.0,17.164,17.3436,17.164,17.3436,50700.0
2008-09-18 15:45:00,27.98,28.0,27.96,27.99,31100.0,17.3312,17.3436,17.3188,17.3374,31100.0
2008-09-18 15:50:00,27.99,28.2,27.97,28.11,49000.0,17.3374,17.4675,17.325,17.4118,49000.0
2008-09-18 15:55:00,28.1,28.39,28.03,28.2,77400.0,17.4056,17.5852,17.3622,17.4675,77400.0
2008-09-19 09:30:00,29.21,30.0,29.12,29.99,138200.0,18.0931,18.5825,18.0374,18.5763,138200.0
2008-09-19 09:35:00,29.89,30.0,29.44,29.5,61500.0,18.5143,18.5825,18.2356,18.2727,61500.0
2008-09-19 09:40:00,29.5,29.5,28.7,29.0,71500.0,18.2727,18.2727,17.7772,17.963,71500.0
2008-09-19 09:45:00,28.98,28.98,28.09,28.57,33100.0,17.9506,17.9506,17.3994,17.6967,33100.0
2008-09-19 09:50:00,28.46,28.6,28.15,28.4,34300.0,17.6286,17.7153,17.4365,17.5914,34300.0
2008-09-19 09:55:00,28.4,28.65,28.15,28.23,21000.0,17.5914,17.7462,17.4365,17.4861,21000.0
2008-09-19 10:00:00,28.19,28.45,28.17,28.2,18900.0,17.4613,17.6224,17.4489,17.4675,18900.0
2008-09-19 10:05:00,28.19,28.31,28.19,28.22,35200.0,17.4613,17.5356,17.4613,17.4799,35200.0
2008-09-19 10:10:00,28.16,28.17,28.04,28.09,18100.0,17.4427,17.4489,17.3684,17.3994,18100.0
2008-09-19 10:15:00,28.07,28.09,27.6,27.78,20200.0,17.387,17.3994,17.0959,17.2074,20200.0
2008-09-19 10:20:00,27.82,27.83,27.63,27.67,6000.0,17.2321,17.2383,17.1144,17.1392,6000.0
2008-09-19 10:25:00,27.67,27.87,27.64,27.85,3900.0,17.1392,17.2631,17.1206,17.2507,3900.0
2008-09-19 10:30:00,27.87,27.94,27.82,27.94,8900.0,17.2631,17.3065,17.2321,17.3065,8900.0
2008-09-19 10:35:00,27.94,28.03,27.9,28.0,5200.0,17.3065,17.3622,17.2817,17.3436,5200.0
2008-09-19 10:40:00,28.03,28.14,28.02,28.1,8800.0,17.3622,17.4303,17.356,17.4056,8800.0
2008-09-19 10:45:00,28.12,28.15,28.08,28.15,9900.0,17.418,17.4365,17.3932,17.4365,9900.0
2008-09-19 10:50:00,28.15,28.15,28.13,28.15,4100.0,17.4365,17.4365,17.4241,17.4365,4100.0
2008-09-19 10:55:00,28.15,28.33,28.1,28.3,12000.0,17.4365,17.548,17.4056,17.5294,12000.0
2008-09-19 11:00:00,28.31,28.66,28.31,28.64,19200.0,17.5356,17.7524,17.5356,17.74,19200.0
2008-09-19 11:05:00,28.64,28.72,28.54,28.63,16100.0,17.74,17.7896,17.6781,17.7339,16100.0
2008-09-19 11:10:00,28.65,28.67,28.54,28.64,10200.0,17.7462,17.7586,17.6781,17.74,10200.0
2008-09-19 11:15:00,28.64,28.65,28.41,28.47,6100.0,17.74,17.7462,17.5976,17.6347,6100.0
2008-09-19 11:20:00,28.48,28.49,28.41,28.46,4000.0,17.6409,17.6471,17.5976,17.6286,4000.0
2008-09-19 11:25:00,28.45,28.54,28.45,28.49,3300.0,17.6224,17.6781,17.6224,17.6471,3300.0
2008-09-19 11:30:00,28.53,28.56,28.5,28.55,6400.0,17.6719,17.6905,17.6533,17.6843,6400.0
2008-09-19 11:35:00,28.55,28.57,28.41,28.49,9800.0,17.6843,17.6967,17.5976,17.6471,9800.0
2008-09-19 11:40:00,28.5,28.55,28.41,28.42,4500.0,17.6533,17.6843,17.5976,17.6038,4500.0
2008-09-19 11:45:00,28.42,28.64,28.42,28.58,7600.0,17.6038,17.74,17.6038,17.7029,7600.0
2008-09-19 11:50:00,28.59,28.61,28.47,28.61,9700.0,17.7091,17.7215,17.6347,17.7215,9700.0
2008-09-19 11:55:00,28.65,28.75,28.65,28.74,6900.0,17.7462,17.8082,17.7462,17.802,6900.0
2008-09-19 12:00:00,28.75,28.77,28.67,28.71,8200.0,17.8082,17.8206,17.7586,17.7834,8200.0
2008-09-19 12:05:00,28.72,28.73,28.46,28.5,25500.0,17.7896,17.7958,17.6286,17.6533,25500.0
2008-09-19 12:10:00,28.5,28.52,28.46,28.51,8400.0,17.6533,17.6657,17.6286,17.6595,8400.0
2008-09-19 12:15:00,28.52,28.62,28.52,28.57,7400.0,17.6657,17.7277,17.6657,17.6967,7400.0
2008-09-19 12:20:00,28.58,28.62,28.57,28.62,5400.0,17.7029,17.7277,17.6967,17.7277,5400.0
2008-09-19 12:25:00,28.62,28.72,28.61,28.72,8300.0,17.7277,17.7896,17.7215,17.7896,8300.0
2008-09-19 12:30:00,28.72,28.77,28.7,28.77,5700.0,17.7896,17.8206,17.7772,17.8206,5700.0
2008-09-19 12:35:00,28.77,28.77,28.67,28.7,4800.0,17.8206,17.8206,17.7586,17.7772,4800.0
2008-09-19 12:40:00,28.7,28.7,28.58,28.58,5400.0,17.7772,17.7772,17.7029,17.7029,5400.0
2008-09-19 12:45:00,28.59,28.61,28.58,28.58,2400.0,17.7091,17.7215,17.7029,17.7029,2400.0
2008-09-19 12:50:00,28.6,28.6,28.57,28.59,3000.0,17.7153,17.7153,17.6967,17.7091,3000.0
2008-09-19 12:55:00,28.58,28.6,28.55,28.59,4700.0,17.7029,17.7153,17.6843,17.7091,4700.0
2008-09-19 13:00:00,28.59,28.59,28.56,28.58,3200.0,17.7091,17.7091,17.6905,17.7029,3200.0
2008-09-19 13:05:00,28.58,28.58,28.51,28.55,4000.0,17.7029,17.7029,17.6595,17.6843,4000.0
2008-09-19 13:10:00,28.55,28.57,28.49,28.56,6800.0,17.6843,17.6967,17.6471,17.6905,6800.0
2008-09-19 13:15:00,28.56,28.58,28.51,28.58,6900.0,17.6905,17.7029,17.6595,17.7029,6900.0
2008-09-19 13:20:00,28.57,28.59,28.56,28.57,5100.0,17.6967,17.7091,17.6905,17.6967,5100.0
2008-09-19 13:25:00,28.54,28.54,28.46,28.5,7500.0,17.6781,17.6781,17.6286,17.6533,7500.0
2008-09-19 13:30:00,28.5,28.5,28.43,28.46,9100.0,17.6533,17.6533,17.61,17.6286,9100.0
2008-09-19 13:35:00,28.46,28.46,28.3,28.35,9100.0,17.6286,17.6286,17.5294,17.5604,9100.0
2008-09-19 13:40:00,28.36,28.36,28.27,28.3,11000.0,17.5666,17.5666,17.5109,17.5294,11000.0
2008-09-19 13:45:00,28.3,28.3,28.27,28.29,8200.0,17.5294,17.5294,17.5109,17.5233,8200.0
2008-09-19 13:50:00,28.29,28.3,28.29,28.3,12200.0,17.5233,17.5294,17.5233,17.5294,12200.0
2008-09-19 13:55:00,28.3,28.36,28.28,28.36,4800.0,17.5294,17.5666,17.5171,17.5666,4800.0
2008-09-19 14:00:00,28.37,28.37,28.35,28.36,5200.0,17.5728,17.5728,17.5604,17.5666,5200.0
2008-09-19 14:05:00,28.36,28.44,28.36,28.38,4200.0,17.5666,17.6162,17.5666,17.579,4200.0
2008-09-19 14:10:00,28.38,28.39,28.27,28.3,15500.0,17.579,17.5852,17.5109,17.5294,15500.0
2008-09-19 14:15:00,28.31,28.34,28.23,28.24,12100.0,17.5356,17.5542,17.4861,17.4923,12100.0
2008-09-19 14:20:00,28.26,28.26,28.18,28.18,8100.0,17.5047,17.5047,17.4551,17.4551,8100.0
2008-09-19 14:25:00,28.18,28.18,28.14,28.16,14500.0,17.4551,17.4551,17.4303,17.4427,14500.0
2008-09-19 14:30:00,28.17,28.18,28.1,28.1,11400.0,17.4489,17.4551,17.4056,17.4056,11400.0
2008-09-19 14:35:00,28.09,28.19,28.07,28.19,11600.0,17.3994,17.4613,17.387,17.4613,11600.0
2008-09-19 14:40:00,28.19,28.31,28.19,28.3,17800.0,17.4613,17.5356,17.4613,17.5294,17800.0
2008-09-19 14:45:00,28.3,28.35,28.24,28.32,14500.0,17.5294,17.5604,17.4923,17.5418,14500.0
2008-09-19 14:50:00,28.34,28.37,28.33,28.35,25700.0,17.5542,17.5728,17.548,17.5604,25700.0
2008-09-19 14:55:00,28.34,28.35,28.21,28.22,8600.0,17.5542,17.5604,17.4737,17.4799,8600.0
2008-09-19 15:00:00,28.23,28.29,28.19,28.21,9100.0,17.4861,17.5233,17.4613,17.4737,9100.0
2008-09-19 15:05:00,28.22,28.22,28.08,28.19,8900.0,17.4799,17.4799,17.3932,17.4613,8900.0
2008-09-19 15:10:00,28.19,28.28,28.16,28.16,11000.0,17.4613,17.5171,17.4427,17.4427,11000.0
2008-09-19 15:15:00,28.17,28.25,28.13,28.22,10800.0,17.4489,17.4985,17.4241,17.4799,10800.0
2008-09-19 15:20:00,28.2,28.21,28.08,28.15,21100.0,17.4675,17.4737,17.3932,17.4365,21100.0
2008-09-19 15:25:00,28.14,28.21,28.11,28.11,16600.0,17.4303,17.4737,17.4118,17.4118,16600.0
2008-09-19 15:30:00,28.11,28.12,28.0,28.08,19400.0,17.4118,17.418,17.3436,17.3932,19400.0
2008-09-19 15:35:00,28.09,28.11,28.05,28.07,11900.0,17.3994,17.4118,17.3746,17.387,11900.0
2008-09-19 15:40:00,28.08,28.32,28.07,28.28,41200.0,17.3932,17.5418,17.387,17.5171,41200.0
2008-09-19 15:45:00,28.28,28.45,28.2,28.39,26100.0,17.5171,17.6224,17.4675,17.5852,26100.0
2008-09-19 15:50:00,28.39,28.56,28.36,28.5,31400.0,17.5852,17.6905,17.5666,17.6533,31400.0
2008-09-19 15:55:00,28.49,28.67,28.41,28.48,52400.0,17.6471,17.7586,17.5976,17.6409,52400.0
2008-09-22 09:30:00,28.25,28.5,28.01,28.13,9200.0,17.4985,17.6533,17.3498,17.4241,9200.0
2008-09-22 09:35:00,28.1,28.27,28.06,28.26,3600.0,17.4056,17.5109,17.3808,17.5047,3600.0
2008-09-22 09:40:00,28.25,28.28,28.19,28.24,4300.0,17.4985,17.5171,17.4613,17.4923,4300.0
2008-09-22 09:45:00,28.24,28.24,28.15,28.15,2400.0,17.4923,17.4923,17.4365,17.4365,2400.0
2008-09-22 09:50:00,28.14,28.16,28.13,28.16,1800.0,17.4303,17.4427,17.4241,17.4427,1800.0
2008-09-22 09:55:00,28.11,28.16,28.11,28.16,2900.0,17.4118,17.4427,17.4118,17.4427,2900.0
2008-09-22 10:00:00,28.16,28.27,28.16,28.27,4200.0,17.4427,17.5109,17.4427,17.5109,4200.0
2008-09-22 10:05:00,28.26,28.26,28.2,28.2,4000.0,17.5047,17.5047,17.4675,17.4675,4000.0
2008-09-22 10:10:00,28.18,28.21,28.16,28.17,2400.0,17.4551,17.4737,17.4427,17.4489,2400.0
2008-09-22 10:15:00,28.17,28.17,28.06,28.06,4200.0,17.4489,17.4489,17.3808,17.3808,4200.0
2008-09-22 10:20:00,28.04,28.07,28.04,28.04,3300.0,17.3684,17.387,17.3684,17.3684,3300.0
2008-09-22 10:25:00,28.06,28.08,28.05,28.08,1400.0,17.3808,17.3932,17.3746,17.3932,1400.0
2008-09-22 10:30:00,28.09,28.12,28.0,28.0,6700.0,17.3994,17.418,17.3436,17.3436,6700.0
2008-09-22 10:35:00,28.02,28.07,28.02,28.06,3400.0,17.356,17.387,17.356,17.3808,3400.0
2008-09-22 10:40:00,28.07,28.13,28.04,28.11,5900.0,17.387,17.4241,17.3684,17.4118,5900.0
2008-09-22 10:45:00,28.11,28.13,28.11,28.12,1800.0,17.4118,17.4241,17.4118,17.418,1800.0
2008-09-22 10:50:00,28.12,28.17,28.12,28.17,3200.0,17.418,17.4489,17.418,17.4489,3200.0
2008-09-22 10:55:00,28.18,28.26,28.18,28.23,3400.0,17.4551,17.5047,17.4551,17.4861,3400.0
2008-09-22 11:00:00,28.22,28.22,28.13,28.14,3000.0,17.4799,17.4799,17.4241,17.4303,3000.0
2008-09-22 11:05:00,28.16,28.26,28.16,28.26,4800.0,17.4427,17.5047,17.4427,17.5047,4800.0
2008-09-22 11:10:00,28.26,28.32,28.26,28.26,4600.0,17.5047,17.5418,17.5047,17.5047,4600.0
2008-09-22 11:15:00,28.25,28.25,28.24,28.25,3700.0,17.4985,17.4985,17.4923,17.4985,3700.0
2008-09-22 11:20:00,28.26,28.26,28.22,28.24,2200.0,17.5047,17.5047,17.4799,17.4923,2200.0
2008-09-22 11:25:00,28.23,28.35,28.23,28.3,7400.0,17.4861,17.5604,17.4861,17.5294,7400.0
2008-09-22 11:30:00,28.28,28.33,28.26,28.27,4000.0,17.5171,17.548,17.5047,17.5109,4000.0
2008-09-22 11:35:00,28.26,28.34,28.26,28.33,2200.0,17.5047,17.5542,17.5047,17.548,2200.0
2008-09-22 11:40:00,28.33,28.33,28.32,28.33,6500.0,17.548,17.548,17.5418,17.548,6500.0
2008-09-22 11:45:00,28.32,28.36,28.3,28.34,6200.0,17.5418,17.5666,17.5294,17.5542,6200.0
2008-09-22 11:50:00,28.33,28.4,28.32,28.4,3000.0,17.548,17.5914,17.5418,17.5914,3000.0
2008-09-22 11:55:00,28.39,28.41,28.38,28.4,1500.0,17.5852,17.5976,17.579,17.5914,1500.0
2008-09-22 12:00:00,28.42,28.43,28.39,28.39,4100.0,17.6038,17.61,17.5852,17.5852,4100.0
2008-09-22 12:05:00,28.38,28.41,28.38,28.41,2000.0,17.579,17.5976,17.579,17.5976,2000.0
2008-09-22 12:10:00,28.39,28.41,28.39,28.41,1600.0,17.5852,17.5976,17.5852,17.5976,1600.0
2008-09-22 12:15:00,28.4,28.4,28.28,28.33,10000.0,17.5914,17.5914,17.5171,17.548,10000.0
2008-09-22 12:20:00,28.33,28.39,28.31,28.31,3200.0,17.548,17.5852,17.5356,17.5356,3200.0
2008-09-22 12:25:00,28.3,28.34,28.29,28.34,1800.0,17.5294,17.5542,17.5233,17.5542,1800.0
2008-09-22 12:30:00,28.35,28.35,28.32,28.33,4300.0,17.5604,17.5604,17.5418,17.548,4300.0
2008-09-22 12:35:00,28.33,28.33,28.29,28.29,4800.0,17.548,17.548,17.5233,17.5233,4800.0
2008-09-22 12:40:00,28.29,28.31,28.28,28.28,2900.0,17.5233,17.5356,17.5171,17.5171,2900.0
2008-09-22 12:45:00,28.29,28.31,28.29,28.31,1000.0,17.5233,17.5356,17.5233,17.5356,1000.0
2008-09-22 12:50:00,28.3,28.33,28.3,28.31,2200.0,17.5294,17.548,17.5294,17.5356,2200.0
2008-09-22 12:55:00,28.31,28.31,28.29,28.3,1000.0,17.5356,17.5356,17.5233,17.5294,1000.0
2008-09-22 13:00:00,28.3,28.31,28.29,28.3,3000.0,17.5294,17.5356,17.5233,17.5294,3000.0
2008-09-22 13:05:00,28.29,28.32,28.29,28.32,5000.0,17.5233,17.5418,17.5233,17.5418,5000.0
2008-09-22 13:10:00,28.33,28.33,28.31,28.31,1300.0,17.548,17.548,17.5356,17.5356,1300.0
2008-09-22 13:15:00,28.29,28.3,28.29,28.29,6300.0,17.5233,17.5294,17.5233,17.5233,6300.0
2008-09-22 13:20:00,28.29,28.29,28.24,28.25,1200.0,17.5233,17.5233,17.4923,17.4985,1200.0
2008-09-22 13:25:00,28.24,28.25,28.23,28.23,1000.0,17.4923,17.4985,17.4861,17.4861,1000.0
2008-09-22 13:30:00,28.23,28.23,28.16,28.16,2500.0,17.4861,17.4861,17.4427,17.4427,2500.0
2008-09-22 13:35:00,28.15,28.15,28.01,28.02,5800.0,17.4365,17.4365,17.3498,17.356,5800.0
2008-09-22 13:40:00,28.03,28.05,28.03,28.04,2000.0,17.3622,17.3746,17.3622,17.3684,2000.0
2008-09-22 13:45:00,28.04,28.13,28.04,28.1,5400.0,17.3684,17.4241,17.3684,17.4056,5400.0
2008-09-22 13:50:00,28.1,28.13,28.09,28.11,4500.0,17.4056,17.4241,17.3994,17.4118,4500.0
2008-09-22 13:55:00,28.11,28.13,28.11,28.11,1900.0,17.4118,17.4241,17.4118,17.4118,1900.0
2008-09-22 14:00:00,28.11,28.11,28.1,28.1,2300.0,17.4118,17.4118,17.4056,17.4056,2300.0
2008-09-22 14:05:00,28.11,28.12,28.07,28.09,2800.0,17.4118,17.418,17.387,17.3994,2800.0
2008-09-22 14:10:00,28.09,28.15,28.09,28.13,1800.0,17.3994,17.4365,17.3994,17.4241,1800.0
2008-09-22 14:15:00,28.14,28.22,28.14,28.17,4400.0,17.4303,17.4799,17.4303,17.4489,4400.0
2008-09-22 14:20:00,28.16,28.16,28.05,28.05,3400.0,17.4427,17.4427,17.3746,17.3746,3400.0
2008-09-22 14:25:00,28.07,28.12,28.07,28.11,1300.0,17.387,17.418,17.387,17.4118,1300.0
2008-09-22 14:30:00,28.1,28.2,28.1,28.15,7100.0,17.4056,17.4675,17.4056,17.4365,7100.0
2008-09-22 14:35:00,28.13,28.13,28.07,28.1,5500.0,17.4241,17.4241,17.387,17.4056,5500.0
2008-09-22 14:40:00,28.11,28.11,28.08,28.09,2500.0,17.4118,17.4118,17.3932,17.3994,2500.0
2008-09-22 14:45:00,28.09,28.11,28.08,28.08,2600.0,17.3994,17.4118,17.3932,17.3932,2600.0
2008-09-22 14:50:00,28.08,28.09,28.05,28.05,3000.0,17.3932,17.3994,17.3746,17.3746,3000.0
2008-09-22 14:55:00,28.04,28.04,27.97,27.97,5800.0,17.3684,17.3684,17.325,17.325,5800.0
2008-09-22 15:00:00,27.98,28.08,27.97,28.05,4900.0,17.3312,17.3932,17.325,17.3746,4900.0
2008-09-22 15:05:00,28.06,28.1,28.06,28.1,3200.0,17.3808,17.4056,17.3808,17.4056,3200.0
2008-09-22 15:10:00,28.1,28.11,28.04,28.04,2900.0,17.4056,17.4118,17.3684,17.3684,2900.0
2008-09-22 15:15:00,28.04,28.05,27.9,27.9,5500.0,17.3684,17.3746,17.2817,17.2817,5500.0
2008-09-22 15:20:00,27.9,27.94,27.9,27.92,7500.0,17.2817,17.3065,17.2817,17.2941,7500.0
2008-09-22 15:25:00,27.92,27.92,27.9,27.91,2600.0,17.2941,17.2941,17.2817,17.2879,2600.0
2008-09-22 15:30:00,27.91,27.95,27.9,27.92,7100.0,17.2879,17.3127,17.2817,17.2941,7100.0
2008-09-22 15:35:00,27.92,27.94,27.91,27.93,6400.0,17.2941,17.3065,17.2879,17.3003,6400.0
2008-09-22 15:40:00,27.91,27.91,27.72,27.78,10700.0,17.2879,17.2879,17.1702,17.2074,10700.0
2008-09-22 15:45:00,27.78,27.79,27.71,27.75,10000.0,17.2074,17.2135,17.164,17.1888,10000.0
2008-09-22 15:50:00,27.73,27.75,27.71,27.73,8100.0,17.1764,17.1888,17.164,17.1764,8100.0
2008-09-22 15:55:00,27.72,27.83,27.72,27.79,18600.0,17.1702,17.2383,17.1702,17.2135,18600.0
2008-09-23 09:30:00,27.65,27.74,27.63,27.64,6300.0,17.1268,17.1826,17.1144,17.1206,6300.0
2008-09-23 09:35:00,27.61,27.63,27.55,27.6,1600.0,17.1021,17.1144,17.0649,17.0959,1600.0
2008-09-23 09:40:00,27.62,27.7,27.62,27.69,3400.0,17.1082,17.1578,17.1082,17.1516,3400.0
2008-09-23 09:45:00,27.68,27.7,27.6,27.69,4300.0,17.1454,17.1578,17.0959,17.1516,4300.0
2008-09-23 09:50:00,27.69,27.71,27.49,27.57,5400.0,17.1516,17.164,17.0277,17.0773,5400.0
2008-09-23 09:55:00,27.59,27.66,27.56,27.62,2300.0,17.0897,17.133,17.0711,17.1082,2300.0
2008-09-23 10:00:00,27.65,27.65,27.61,27.61,1100.0,17.1268,17.1268,17.1021,17.1021,1100.0
2008-09-23 10:05:00,27.63,27.68,27.61,27.61,5900.0,17.1144,17.1454,17.1021,17.1021,5900.0
2008-09-23 10:10:00,27.61,27.67,27.6,27.65,2300.0,17.1021,17.1392,17.0959,17.1268,2300.0
2008-09-23 10:15:00,27.66,27.7,27.65,27.7,4400.0,17.133,17.1578,17.1268,17.1578,4400.0
2008-09-23 10:20:00,27.71,27.72,27.67,27.7,3500.0,17.164,17.1702,17.1392,17.1578,3500.0
2008-09-23 10:25:00,27.72,27.74,27.71,27.73,4000.0,17.1702,17.1826,17.164,17.1764,4000.0
2008-09-23 10:30:00,27.73,27.75,27.72,27.72,5100.0,17.1764,17.1888,17.1702,17.1702,5100.0
2008-09-23 10:35:00,27.72,27.75,27.72,27.73,4100.0,17.1702,17.1888,17.1702,17.1764,4100.0
2008-09-23 10:40:00,27.72,27.73,27.67,27.67,5400.0,17.1702,17.1764,17.1392,17.1392,5400.0
2008-09-23 10:45:00,27.68,27.69,27.6,27.66,5300.0,17.1454,17.1516,17.0959,17.133,5300.0
2008-09-23 10:50:00,27.66,27.72,27.59,27.72,5400.0,17.133,17.1702,17.0897,17.1702,5400.0
2008-09-23 10:55:00,27.7,27.72,27.68,27.69,3200.0,17.1578,17.1702,17.1454,17.1516,3200.0
2008-09-23 11:00:00,27.67,27.69,27.63,27.68,2700.0,17.1392,17.1516,17.1144,17.1454,2700.0
2008-09-23 11:05:00,27.68,27.68,27.61,27.65,8800.0,17.1454,17.1454,17.1021,17.1268,8800.0
2008-09-23 11:10:00,27.66,27.7,27.65,27.7,7500.0,17.133,17.1578,17.1268,17.1578,7500.0
2008-09-23 11:15:00,27.67,27.7,27.67,27.68,4100.0,17.1392,17.1578,17.1392,17.1454,4100.0
2008-09-23 11:20:00,27.68,27.7,27.67,27.68,2900.0,17.1454,17.1578,17.1392,17.1454,2900.0
2008-09-23 11:25:00,27.68,27.71,27.66,27.69,3200.0,17.1454,17.164,17.133,17.1516,3200.0
2008-09-23 11:30:00,27.73,27.75,27.73,27.73,5700.0,17.1764,17.1888,17.1764,17.1764,5700.0
2008-09-23 11:35:00,27.74,27.74,27.69,27.7,2900.0,17.1826,17.1826,17.1516,17.1578,2900.0
2008-09-23 11:40:00,27.71,27.74,27.71,27.72,3600.0,17.164,17.1826,17.164,17.1702,3600.0
2008-09-23 11:45:00,27.73,27.74,27.72,27.74,4000.0,17.1764,17.1826,17.1702,17.1826,4000.0
2008-09-23 11:50:00,27.73,27.73,27.71,27.72,5000.0,17.1764,17.1764,17.164,17.1702,5000.0
2008-09-23 11:55:00,27.72,27.73,27.68,27.69,5000.0,17.1702,17.1764,17.1454,17.1516,5000.0
2008-09-23 12:00:00,27.68,27.71,27.61,27.64,5200.0,17.1454,17.164,17.1021,17.1206,5200.0
2008-09-23 12:05:00,27.67,27.69,27.65,27.66,4000.0,17.1392,17.1516,17.1268,17.133,4000.0
2008-09-23 12:10:00,27.65,27.69,27.65,27.67,2900.0,17.1268,17.1516,17.1268,17.1392,2900.0
2008-09-23 12:15:00,27.67,27.7,27.67,27.7,2100.0,17.1392,17.1578,17.1392,17.1578,2100.0
2008-09-23 12:20:00,27.69,27.71,27.67,27.71,1700.0,17.1516,17.164,17.1392,17.164,1700.0
2008-09-23 12:25:00,27.67,27.72,27.67,27.7,3100.0,17.1392,17.1702,17.1392,17.1578,3100.0
2008-09-23 12:30:00,27.72,27.73,27.7,27.72,4100.0,17.1702,17.1764,17.1578,17.1702,4100.0
2008-09-23 12:35:00,27.73,27.74,27.68,27.73,6800.0,17.1764,17.1826,17.1454,17.1764,6800.0
2008-09-23 12:40:00,27.72,27.72,27.65,27.7,4200.0,17.1702,17.1702,17.1268,17.1578,4200.0
2008-09-23 12:45:00,27.69,27.71,27.66,27.71,2100.0,17.1516,17.164,17.133,17.164,2100.0
2008-09-23 12:50:00,27.72,27.73,27.68,27.71,2700.0,17.1702,17.1764,17.1454,17.164,2700.0
2008-09-23 12:55:00,27.73,27.74,27.71,27.71,3600.0,17.1764,17.1826,17.164,17.164,3600.0
2008-09-23 13:00:00,27.7,27.71,27.59,27.68,12400.0,17.1578,17.164,17.0897,17.1454,12400.0
2008-09-23 13:05:00,27.68,27.68,27.59,27.63,7600.0,17.1454,17.1454,17.0897,17.1144,7600.0
2008-09-23 13:10:00,27.66,27.69,27.63,27.66,4600.0,17.133,17.1516,17.1144,17.133,4600.0
2008-09-23 13:15:00,27.65,27.68,27.64,27.67,3000.0,17.1268,17.1454,17.1206,17.1392,3000.0
2008-09-23 13:20:00,27.69,27.72,27.67,27.67,4000.0,17.1516,17.1702,17.1392,17.1392,4000.0
2008-09-23 13:25:00,27.67,27.69,27.63,27.66,2500.0,17.1392,17.1516,17.1144,17.133,2500.0
2008-09-23 13:30:00,27.64,27.64,27.49,27.51,6200.0,17.1206,17.1206,17.0277,17.0401,6200.0
2008-09-23 13:35:00,27.49,27.57,27.49,27.56,4600.0,17.0277,17.0773,17.0277,17.0711,4600.0
2008-09-23 13:40:00,27.56,27.67,27.56,27.65,7700.0,17.0711,17.1392,17.0711,17.1268,7700.0
2008-09-23 13:45:00,27.67,27.7,27.65,27.66,6900.0,17.1392,17.1578,17.1268,17.133,6900.0
2008-09-23 13:50:00,27.66,27.69,27.64,27.66,5800.0,17.133,17.1516,17.1206,17.133,5800.0
2008-09-23 13:55:00,27.67,27.69,27.65,27.69,4300.0,17.1392,17.1516,17.1268,17.1516,4300.0
2008-09-23 14:00:00,27.69,27.71,27.66,27.69,8200.0,17.1516,17.164,17.133,17.1516,8200.0
2008-09-23 14:05:00,27.71,27.73,27.68,27.73,6000.0,17.164,17.1764,17.1454,17.1764,6000.0
2008-09-23 14:10:00,27.74,27.75,27.7,27.71,4600.0,17.1826,17.1888,17.1578,17.164,4600.0
2008-09-23 14:15:00,27.71,27.71,27.6,27.6,7800.0,17.164,17.164,17.0959,17.0959,7800.0
2008-09-23 14:20:00,27.61,27.64,27.56,27.61,8200.0,17.1021,17.1206,17.0711,17.1021,8200.0
2008-09-23 14:25:00,27.61,27.7,27.6,27.68,4600.0,17.1021,17.1578,17.0959,17.1454,4600.0
2008-09-23 14:30:00,27.68,27.68,27.57,27.6,9200.0,17.1454,17.1454,17.0773,17.0959,9200.0
2008-09-23 14:35:00,27.6,27.63,27.55,27.55,6100.0,17.0959,17.1144,17.0649,17.0649,6100.0
2008-09-23 14:40:00,27.55,27.61,27.51,27.55,9000.0,17.0649,17.1021,17.0401,17.0649,9000.0
2008-09-23 14:45:00,27.56,27.62,27.52,27.59,2600.0,17.0711,17.1082,17.0463,17.0897,2600.0
2008-09-23 14:50:00,27.59,27.65,27.58,27.65,6100.0,17.0897,17.1268,17.0835,17.1268,6100.0
2008-09-23 14:55:00,27.61,27.65,27.6,27.6,3300.0,17.1021,17.1268,17.0959,17.0959,3300.0
2008-09-23 15:00:00,27.6,27.62,27.54,27.57,6300.0,17.0959,17.1082,17.0587,17.0773,6300.0
2008-09-23 15:05:00,27.58,27.67,27.56,27.64,5300.0,17.0835,17.1392,17.0711,17.1206,5300.0
2008-09-23 15:10:00,27.64,27.64,27.54,27.55,3500.0,17.1206,17.1206,17.0587,17.0649,3500.0
2008-09-23 15:15:00,27.55,27.55,27.53,27.53,7900.0,17.0649,17.0649,17.0525,17.0525,7900.0
2008-09-23 15:20:00,27.53,27.54,27.47,27.48,3500.0,17.0525,17.0587,17.0153,17.0215,3500.0
2008-09-23 15:25:00,27.48,27.5,27.45,27.46,9600.0,17.0215,17.0339,17.0029,17.0091,9600.0
2008-09-23 15:30:00,27.46,27.49,27.34,27.39,10900.0,17.0091,17.0277,16.9348,16.9658,10900.0
2008-09-23 15:35:00,27.39,27.46,27.31,27.45,14000.0,16.9658,17.0091,16.9162,17.0029,14000.0
2008-09-23 15:40:00,27.44,27.45,27.31,27.32,7900.0,16.9968,17.0029,16.9162,16.9224,7900.0
2008-09-23 15:45:00,27.33,27.36,27.19,27.34,13200.0,16.9286,16.9472,16.8419,16.9348,13200.0
2008-09-23 15:50:00,27.34,27.36,27.23,27.31,11800.0,16.9348,16.9472,16.8667,16.9162,11800.0
2008-09-23 15:55:00,27.31,27.39,27.28,27.36,24400.0,16.9162,16.9658,16.8976,16.9472,24400.0
2008-09-24 09:40:00,27.25,27.34,27.08,27.11,18600.0,16.8791,16.9348,16.7738,16.7923,18600.0
2008-09-24 09:45:00,27.14,27.14,27.03,27.12,4800.0,16.8109,16.8109,16.7428,16.7985,4800.0
2008-09-24 09:50:00,27.1,27.13,27.0,27.01,7800.0,16.7861,16.8047,16.7242,16.7304,7800.0
2008-09-24 09:55:00,27.02,27.03,26.96,27.01,5200.0,16.7366,16.7428,16.6994,16.7304,5200.0
2008-09-24 10:00:00,27.0,27.12,26.96,27.11,4300.0,16.7242,16.7985,16.6994,16.7923,4300.0
2008-09-24 10:05:00,27.16,27.18,27.05,27.06,6000.0,16.8233,16.8357,16.7552,16.7614,6000.0
2008-09-24 10:10:00,27.07,27.09,26.98,26.99,6500.0,16.7676,16.78,16.7118,16.718,6500.0
2008-09-24 10:15:00,26.98,27.11,26.97,27.11,3900.0,16.7118,16.7923,16.7056,16.7923,3900.0
2008-09-24 10:20:00,27.12,27.18,27.11,27.16,4900.0,16.7985,16.8357,16.7923,16.8233,4900.0
2008-09-24 10:25:00,27.13,27.25,27.13,27.22,5400.0,16.8047,16.8791,16.8047,16.8605,5400.0
2008-09-24 10:30:00,27.25,27.3,27.17,27.2,7500.0,16.8791,16.91,16.8295,16.8481,7500.0
2008-09-24 10:35:00,27.21,27.21,27.17,27.19,5300.0,16.8543,16.8543,16.8295,16.8419,5300.0
2008-09-24 10:40:00,27.19,27.22,27.14,27.14,6400.0,16.8419,16.8605,16.8109,16.8109,6400.0
2008-09-24 10:45:00,27.14,27.14,27.05,27.06,5200.0,16.8109,16.8109,16.7552,16.7614,5200.0
2008-09-24 10:50:00,27.07,27.12,27.06,27.08,4100.0,16.7676,16.7985,16.7614,16.7738,4100.0
2008-09-24 10:55:00,27.08,27.14,27.05,27.12,6000.0,16.7738,16.8109,16.7552,16.7985,6000.0
2008-09-24 11:00:00,27.12,27.12,27.05,27.06,3900.0,16.7985,16.7985,16.7552,16.7614,3900.0
2008-09-24 11:05:00,27.05,27.05,26.96,26.96,3800.0,16.7552,16.7552,16.6994,16.6994,3800.0
2008-09-24 11:10:00,26.96,26.96,26.9,26.92,9500.0,16.6994,16.6994,16.6623,16.6747,9500.0
2008-09-24 11:15:00,26.94,27.0,26.92,26.96,4100.0,16.687,16.7242,16.6747,16.6994,4100.0
2008-09-24 11:20:00,27.02,27.04,27.0,27.03,3000.0,16.7366,16.749,16.7242,16.7428,3000.0
2008-09-24 11:25:00,27.03,27.08,27.01,27.08,3900.0,16.7428,16.7738,16.7304,16.7738,3900.0
2008-09-24 11:30:00,27.04,27.06,27.01,27.01,5100.0,16.749,16.7614,16.7304,16.7304,5100.0
2008-09-24 11:35:00,27.03,27.03,26.91,26.91,5300.0,16.7428,16.7428,16.6685,16.6685,5300.0
2008-09-24 11:40:00,26.91,26.91,26.76,26.8,6800.0,16.6685,16.6685,16.5755,16.6003,6800.0
2008-09-24 11:45:00,26.77,26.8,26.77,26.8,2600.0,16.5817,16.6003,16.5817,16.6003,2600.0
2008-09-24 11:50:00,26.82,26.92,26.82,26.91,2200.0,16.6127,16.6747,16.6127,16.6685,2200.0
2008-09-24 11:55:00,26.91,26.94,26.91,26.91,1400.0,16.6685,16.687,16.6685,16.6685,1400.0
2008-09-24 12:00:00,26.9,26.91,26.89,26.91,1000.0,16.6623,16.6685,16.6561,16.6685,1000.0
2008-09-24 12:05:00,26.91,26.95,26.9,26.95,2100.0,16.6685,16.6932,16.6623,16.6932,2100.0
2008-09-24 12:10:00,26.92,27.0,26.92,27.0,1300.0,16.6747,16.7242,16.6747,16.7242,1300.0
2008-09-24 12:15:00,27.0,27.03,27.0,27.02,3000.0,16.7242,16.7428,16.7242,16.7366,3000.0
2008-09-24 12:20:00,27.0,27.01,26.99,27.0,2000.0,16.7242,16.7304,16.718,16.7242,2000.0
2008-09-24 12:25:00,27.0,27.0,26.94,26.95,2000.0,16.7242,16.7242,16.687,16.6932,2000.0
2008-09-24 12:30:00,26.94,27.0,26.91,27.0,8200.0,16.687,16.7242,16.6685,16.7242,8200.0
2008-09-24 12:35:00,27.0,27.02,26.89,26.96,6900.0,16.7242,16.7366,16.6561,16.6994,6900.0
2008-09-24 12:40:00,26.94,26.97,26.94,26.95,3700.0,16.687,16.7056,16.687,16.6932,3700.0
2008-09-24 12:45:00,26.95,26.95,26.92,26.94,2200.0,16.6932,16.6932,16.6747,16.687,2200.0
2008-09-24 12:50:00,26.92,26.95,26.92,26.94,1700.0,16.6747,16.6932,16.6747,16.687,1700.0
2008-09-24 12:55:00,26.93,26.93,26.88,26.88,2700.0,16.6808,16.6808,16.6499,16.6499,2700.0
2008-09-24 13:00:00,26.9,26.91,26.87,26.89,4300.0,16.6623,16.6685,16.6437,16.6561,4300.0
2008-09-24 13:05:00,26.9,27.0,26.9,26.99,1600.0,16.6623,16.7242,16.6623,16.718,1600.0
2008-09-24 13:10:00,26.98,27.02,26.93,27.0,5700.0,16.7118,16.7366,16.6808,16.7242,5700.0
2008-09-24 13:15:00,26.97,26.99,26.95,26.95,4800.0,16.7056,16.718,16.6932,16.6932,4800.0
2008-09-24 13:20:00,26.96,27.02,26.96,27.02,1100.0,16.6994,16.7366,16.6994,16.7366,1100.0
2008-09-24 13:25:00,27.02,27.02,26.96,26.98,2500.0,16.7366,16.7366,16.6994,16.7118,2500.0
2008-09-24 13:30:00,26.96,27.0,26.96,27.0,900.0,16.6994,16.7242,16.6994,16.7242,900.0
2008-09-24 13:35:00,26.99,27.0,26.99,27.0,300.0,16.718,16.7242,16.718,16.7242,300.0
2008-09-24 13:40:00,27.0,27.03,26.96,27.03,2100.0,16.7242,16.7428,16.6994,16.7428,2100.0
2008-09-24 13:45:00,27.03,27.55,27.0,27.08,36100.0,16.7428,17.0649,16.7242,16.7738,36100.0
2008-09-24 13:50:00,27.08,27.08,27.03,27.03,11900.0,16.7738,16.7738,16.7428,16.7428,11900.0
2008-09-24 13:55:00,27.03,27.03,26.89,26.95,9000.0,16.7428,16.7428,16.6561,16.6932,9000.0
2008-09-24 14:00:00,26.95,26.99,26.95,26.98,4400.0,16.6932,16.718,16.6932,16.7118,4400.0
2008-09-24 14:05:00,26.98,26.98,26.96,26.97,3800.0,16.7118,16.7118,16.6994,16.7056,3800.0
2008-09-24 14:10:00,26.97,26.97,26.87,26.87,2900.0,16.7056,16.7056,16.6437,16.6437,2900.0
2008-09-24 14:15:00,26.86,26.92,26.86,26.92,3200.0,16.6375,16.6747,16.6375,16.6747,3200.0
2008-09-24 14:20:00,26.9,26.91,26.88,26.91,600.0,16.6623,16.6685,16.6499,16.6685,600.0
2008-09-24 14:25:00,26.89,26.92,26.88,26.92,1500.0,16.6561,16.6747,16.6499,16.6747,1500.0
2008-09-24 14:30:00,26.93,26.94,26.9,26.94,1700.0,16.6808,16.687,16.6623,16.687,1700.0
2008-09-24 14:35:00,26.93,26.97,26.91,26.97,4100.0,16.6808,16.7056,16.6685,16.7056,4100.0
2008-09-24 14:40:00,26.96,26.98,26.89,26.9,13200.0,16.6994,16.7118,16.6561,16.6623,13200.0
2008-09-24 14:45:00,26.9,26.93,26.86,26.92,4500.0,16.6623,16.6808,16.6375,16.6747,4500.0
2008-09-24 14:50:00,26.93,26.93,26.88,26.9,5400.0,16.6808,16.6808,16.6499,16.6623,5400.0
2008-09-24 14:55:00,26.89,26.93,26.87,26.88,3500.0,16.6561,16.6808,16.6437,16.6499,3500.0
2008-09-24 15:00:00,26.88,26.89,26.86,26.88,3800.0,16.6499,16.6561,16.6375,16.6499,3800.0
2008-09-24 15:05:00,26.88,26.95,26.88,26.95,4300.0,16.6499,16.6932,16.6499,16.6932,4300.0
2008-09-24 15:10:00,26.96,26.97,26.91,26.95,6300.0,16.6994,16.7056,16.6685,16.6932,6300.0
2008-09-24 15:15:00,26.95,26.96,26.83,26.85,3400.0,16.6932,16.6994,16.6189,16.6313,3400.0
2008-09-24 15:20:00,26.86,27.01,26.84,27.01,7400.0,16.6375,16.7304,16.6251,16.7304,7400.0
2008-09-24 15:25:00,27.02,27.05,27.0,27.05,4700.0,16.7366,16.7552,16.7242,16.7552,4700.0
2008-09-24 15:30:00,27.05,27.1,27.04,27.04,7500.0,16.7552,16.7861,16.749,16.749,7500.0
2008-09-24 15:35:00,27.02,27.04,26.97,26.97,6600.0,16.7366,16.749,16.7056,16.7056,6600.0
2008-09-24 15:40:00,26.97,26.97,26.86,26.92,6400.0,16.7056,16.7056,16.6375,16.6747,6400.0
2008-09-24 15:45:00,26.91,26.92,26.87,26.9,4900.0,16.6685,16.6747,16.6437,16.6623,4900.0
2008-09-24 15:50:00,26.91,26.95,26.89,26.94,6400.0,16.6685,16.6932,16.6561,16.687,6400.0
2008-09-24 15:55:00,26.94,27.0,26.94,26.99,17300.0,16.687,16.7242,16.687,16.718,17300.0
2008-09-25 09:30:00,27.11,27.15,27.0,27.12,3000.0,16.7923,16.8171,16.7242,16.7985,3000.0
2008-09-25 09:35:00,27.07,27.18,27.07,27.18,1800.0,16.7676,16.8357,16.7676,16.8357,1800.0
2008-09-25 09:40:00,27.18,27.19,27.0,27.04,8100.0,16.8357,16.8419,16.7242,16.749,8100.0
2008-09-25 09:45:00,27.05,27.1,26.97,27.1,15400.0,16.7552,16.7861,16.7056,16.7861,15400.0
2008-09-25 09:50:00,27.05,27.11,26.98,27.0,10600.0,16.7552,16.7923,16.7118,16.7242,10600.0
2008-09-25 09:55:00,26.99,27.02,26.96,26.97,5200.0,16.718,16.7366,16.6994,16.7056,5200.0
2008-09-25 10:00:00,26.98,27.0,26.87,26.89,10100.0,16.7118,16.7242,16.6437,16.6561,10100.0
2008-09-25 10:05:00,26.89,27.08,26.86,27.05,13000.0,16.6561,16.7738,16.6375,16.7552,13000.0
2008-09-25 10:10:00,27.03,27.11,27.0,27.03,4400.0,16.7428,16.7923,16.7242,16.7428,4400.0
2008-09-25 10:15:00,27.05,27.11,27.05,27.08,3600.0,16.7552,16.7923,16.7552,16.7738,3600.0
2008-09-25 10:20:00,27.09,27.14,27.06,27.08,6300.0,16.78,16.8109,16.7614,16.7738,6300.0
2008-09-25 10:25:00,27.08,27.11,27.05,27.05,8600.0,16.7738,16.7923,16.7552,16.7552,8600.0
2008-09-25 10:30:00,27.07,27.09,27.04,27.09,5000.0,16.7676,16.78,16.749,16.78,5000.0
2008-09-25 10:35:00,27.07,27.07,26.96,26.97,7200.0,16.7676,16.7676,16.6994,16.7056,7200.0
2008-09-25 10:40:00,26.97,27.0,26.94,27.0,5300.0,16.7056,16.7242,16.687,16.7242,5300.0
2008-09-25 10:45:00,26.98,27.0,26.98,27.0,13000.0,16.7118,16.7242,16.7118,16.7242,13000.0
2008-09-25 10:50:00,27.0,27.0,26.95,26.95,7200.0,16.7242,16.7242,16.6932,16.6932,7200.0
2008-09-25 10:55:00,26.95,26.99,26.88,26.94,6800.0,16.6932,16.718,16.6499,16.687,6800.0
2008-09-25 11:00:00,26.96,27.01,26.92,27.0,5900.0,16.6994,16.7304,16.6747,16.7242,5900.0
2008-09-25 11:05:00,27.0,27.0,26.94,26.94,2900.0,16.7242,16.7242,16.687,16.687,2900.0
2008-09-25 11:10:00,26.96,27.06,26.96,27.03,3700.0,16.6994,16.7614,16.6994,16.7428,3700.0
2008-09-25 11:15:00,27.02,27.06,26.97,26.97,6500.0,16.7366,16.7614,16.7056,16.7056,6500.0
2008-09-25 11:20:00,27.0,27.11,26.99,27.11,4600.0,16.7242,16.7923,16.718,16.7923,4600.0
2008-09-25 11:25:00,27.09,27.18,27.09,27.17,3400.0,16.78,16.8357,16.78,16.8295,3400.0
2008-09-25 11:30:00,27.17,27.2,27.13,27.17,4000.0,16.8295,16.8481,16.8047,16.8295,4000.0
2008-09-25 11:35:00,27.17,27.18,27.14,27.15,1800.0,16.8295,16.8357,16.8109,16.8171,1800.0
2008-09-25 11:40:00,27.13,27.13,27.06,27.09,2900.0,16.8047,16.8047,16.7614,16.78,2900.0
2008-09-25 11:45:00,27.06,27.1,27.06,27.1,1200.0,16.7614,16.7861,16.7614,16.7861,1200.0
2008-09-25 11:50:00,27.1,27.11,27.07,27.09,2600.0,16.7861,16.7923,16.7676,16.78,2600.0
2008-09-25 11:55:00,27.09,27.09,27.07,27.07,2400.0,16.78,16.78,16.7676,16.7676,2400.0
2008-09-25 12:00:00,27.08,27.11,27.07,27.1,7900.0,16.7738,16.7923,16.7676,16.7861,7900.0
2008-09-25 12:05:00,27.1,27.15,27.1,27.14,3000.0,16.7861,16.8171,16.7861,16.8109,3000.0
2008-09-25 12:10:00,27.14,27.2,27.14,27.2,4100.0,16.8109,16.8481,16.8109,16.8481,4100.0
2008-09-25 12:15:00,27.21,27.24,27.21,27.23,5700.0,16.8543,16.8729,16.8543,16.8667,5700.0
2008-09-25 12:20:00,27.23,27.23,27.21,27.22,3000.0,16.8667,16.8667,16.8543,16.8605,3000.0
2008-09-25 12:25:00,27.21,27.24,27.19,27.21,3300.0,16.8543,16.8729,16.8419,16.8543,3300.0
2008-09-25 12:30:00,27.21,27.25,27.21,27.24,4700.0,16.8543,16.8791,16.8543,16.8729,4700.0
2008-09-25 12:35:00,27.25,27.25,27.23,27.25,2400.0,16.8791,16.8791,16.8667,16.8791,2400.0
2008-09-25 12:40:00,27.23,27.25,27.23,27.24,2600.0,16.8667,16.8791,16.8667,16.8729,2600.0
2008-09-25 12:45:00,27.24,27.25,27.2,27.22,4600.0,16.8729,16.8791,16.8481,16.8605,4600.0
2008-09-25 12:50:00,27.23,27.25,27.21,27.22,9000.0,16.8667,16.8791,16.8543,16.8605,9000.0
2008-09-25 12:55:00,27.22,27.25,27.22,27.25,9500.0,16.8605,16.8791,16.8605,16.8791,9500.0
2008-09-25 13:00:00,27.24,27.39,27.23,27.39,16900.0,16.8729,16.9658,16.8667,16.9658,16900.0
2008-09-25 13:05:00,27.39,27.41,27.36,27.38,5900.0,16.9658,16.9782,16.9472,16.9596,5900.0
2008-09-25 13:10:00,27.37,27.38,27.28,27.29,5700.0,16.9534,16.9596,16.8976,16.9038,5700.0
2008-09-25 13:15:00,27.29,27.31,27.28,27.31,3200.0,16.9038,16.9162,16.8976,16.9162,3200.0
2008-09-25 13:20:00,27.3,27.32,27.25,27.27,33900.0,16.91,16.9224,16.8791,16.8915,33900.0
2008-09-25 13:25:00,27.26,27.31,27.21,27.31,47300.0,16.8853,16.9162,16.8543,16.9162,47300.0
2008-09-25 13:30:00,27.3,27.34,27.29,27.34,8500.0,16.91,16.9348,16.9038,16.9348,8500.0
2008-09-25 13:35:00,27.35,27.41,27.34,27.36,6800.0,16.941,16.9782,16.9348,16.9472,6800.0
2008-09-25 13:40:00,27.35,27.37,27.33,27.37,2500.0,16.941,16.9534,16.9286,16.9534,2500.0
2008-09-25 13:45:00,27.38,27.4,27.36,27.4,4900.0,16.9596,16.972,16.9472,16.972,4900.0
2008-09-25 13:50:00,27.38,27.38,27.3,27.33,3900.0,16.9596,16.9596,16.91,16.9286,3900.0
2008-09-25 13:55:00,27.33,27.39,27.31,27.39,3400.0,16.9286,16.9658,16.9162,16.9658,3400.0
2008-09-25 14:00:00,27.4,27.4,27.32,27.32,3900.0,16.972,16.972,16.9224,16.9224,3900.0
2008-09-25 14:05:00,27.36,27.36,27.31,27.33,1100.0,16.9472,16.9472,16.9162,16.9286,1100.0
2008-09-25 14:10:00,27.34,27.34,27.29,27.29,2000.0,16.9348,16.9348,16.9038,16.9038,2000.0
2008-09-25 14:15:00,27.3,27.32,27.19,27.25,5400.0,16.91,16.9224,16.8419,16.8791,5400.0
2008-09-25 14:20:00,27.26,27.26,27.16,27.22,4900.0,16.8853,16.8853,16.8233,16.8605,4900.0
2008-09-25 14:25:00,27.22,27.26,27.2,27.26,4400.0,16.8605,16.8853,16.8481,16.8853,4400.0
2008-09-25 14:30:00,27.26,27.35,27.25,27.33,4600.0,16.8853,16.941,16.8791,16.9286,4600.0
2008-09-25 14:35:00,27.33,27.33,27.29,27.31,2700.0,16.9286,16.9286,16.9038,16.9162,2700.0
2008-09-25 14:40:00,27.3,27.3,27.24,27.26,2800.0,16.91,16.91,16.8729,16.8853,2800.0
2008-09-25 14:45:00,27.28,27.29,27.25,27.26,3600.0,16.8976,16.9038,16.8791,16.8853,3600.0
2008-09-25 14:50:00,27.26,27.33,27.26,27.33,3500.0,16.8853,16.9286,16.8853,16.9286,3500.0
2008-09-25 14:55:00,27.33,27.42,27.33,27.4,8400.0,16.9286,16.9844,16.9286,16.972,8400.0
2008-09-25 15:00:00,27.42,27.42,27.37,27.42,2200.0,16.9844,16.9844,16.9534,16.9844,2200.0
2008-09-25 15:05:00,27.43,27.43,27.4,27.41,3700.0,16.9906,16.9906,16.972,16.9782,3700.0
2008-09-25 15:10:00,27.41,27.43,27.4,27.4,2300.0,16.9782,16.9906,16.972,16.972,2300.0
2008-09-25 15:15:00,27.4,27.41,27.36,27.4,4400.0,16.972,16.9782,16.9472,16.972,4400.0
2008-09-25 15:20:00,27.4,27.41,27.34,27.34,6900.0,16.972,16.9782,16.9348,16.9348,6900.0
2008-09-25 15:25:00,27.34,27.4,27.34,27.39,5100.0,16.9348,16.972,16.9348,16.9658,5100.0
2008-09-25 15:30:00,27.37,27.4,27.29,27.29,9700.0,16.9534,16.972,16.9038,16.9038,9700.0
2008-09-25 15:35:00,27.29,27.35,27.29,27.33,4900.0,16.9038,16.941,16.9038,16.9286,4900.0
2008-09-25 15:40:00,27.34,27.34,27.3,27.3,5200.0,16.9348,16.9348,16.91,16.91,5200.0
2008-09-25 15:45:00,27.31,27.33,27.27,27.32,6300.0,16.9162,16.9286,16.8915,16.9224,6300.0
2008-09-25 15:50:00,27.31,27.35,27.24,27.32,9800.0,16.9162,16.941,16.8729,16.9224,9800.0
2008-09-25 15:55:00,27.32,27.37,27.29,27.36,21800.0,16.9224,16.9534,16.9038,16.9472,21800.0
2008-09-26 09:30:00,27.01,27.01,26.85,26.87,7300.0,16.9288,16.9288,16.8286,16.8411,7300.0
2008-09-26 09:35:00,26.82,27.1,26.82,27.06,9200.0,16.8098,16.9852,16.8098,16.9602,9200.0
2008-09-26 09:40:00,27.04,27.19,27.03,27.17,3000.0,16.9476,17.0417,16.9414,17.0291,3000.0
2008-09-26 09:45:00,27.15,27.2,27.11,27.19,3300.0,17.0166,17.0479,16.9915,17.0417,3300.0
2008-09-26 09:50:00,27.15,27.17,27.05,27.11,5800.0,17.0166,17.0291,16.9539,16.9915,5800.0
2008-09-26 09:55:00,27.12,27.21,27.12,27.13,5300.0,16.9978,17.0542,16.9978,17.004,5300.0
2008-09-26 10:00:00,27.13,27.19,27.13,27.19,4500.0,17.004,17.0417,17.004,17.0417,4500.0
2008-09-26 10:05:00,27.15,27.15,27.0,27.09,5600.0,17.0166,17.0166,16.9226,16.979,5600.0
2008-09-26 10:10:00,27.07,27.13,27.05,27.13,1700.0,16.9664,17.004,16.9539,17.004,1700.0
2008-09-26 10:15:00,27.11,27.11,27.01,27.03,2900.0,16.9915,16.9915,16.9288,16.9414,2900.0
2008-09-26 10:20:00,27.05,27.05,26.97,26.99,3300.0,16.9539,16.9539,16.9038,16.9163,3300.0
2008-09-26 10:25:00,27.01,27.04,26.99,27.02,5900.0,16.9288,16.9476,16.9163,16.9351,5900.0
2008-09-26 10:30:00,27.03,27.06,27.0,27.05,5600.0,16.9414,16.9602,16.9226,16.9539,5600.0
2008-09-26 10:35:00,27.03,27.07,27.03,27.06,2100.0,16.9414,16.9664,16.9414,16.9602,2100.0
2008-09-26 10:40:00,27.1,27.16,27.08,27.13,7100.0,16.9852,17.0228,16.9727,17.004,7100.0
2008-09-26 10:45:00,27.11,27.14,27.09,27.12,3600.0,16.9915,17.0103,16.979,16.9978,3600.0
2008-09-26 10:50:00,27.13,27.16,27.08,27.14,14000.0,17.004,17.0228,16.9727,17.0103,14000.0
2008-09-26 10:55:00,27.14,27.21,27.12,27.13,6700.0,17.0103,17.0542,16.9978,17.004,6700.0
2008-09-26 11:00:00,27.13,27.14,27.06,27.06,4000.0,17.004,17.0103,16.9602,16.9602,4000.0
2008-09-26 11:05:00,27.07,27.13,27.06,27.1,12600.0,16.9664,17.004,16.9602,16.9852,12600.0
2008-09-26 11:10:00,27.11,27.12,26.99,26.99,7600.0,16.9915,16.9978,16.9163,16.9163,7600.0
2008-09-26 11:15:00,27.0,27.04,26.94,27.04,12000.0,16.9226,16.9476,16.885,16.9476,12000.0
2008-09-26 11:20:00,27.05,27.05,26.97,27.0,5900.0,16.9539,16.9539,16.9038,16.9226,5900.0
2008-09-26 11:25:00,27.0,27.01,26.96,27.0,11400.0,16.9226,16.9288,16.8975,16.9226,11400.0
2008-09-26 11:30:00,26.99,27.06,26.99,27.01,2800.0,16.9163,16.9602,16.9163,16.9288,2800.0
2008-09-26 11:35:00,27.01,27.01,26.95,26.96,3700.0,16.9288,16.9288,16.8912,16.8975,3700.0
2008-09-26 11:40:00,26.97,26.97,26.95,26.96,2100.0,16.9038,16.9038,16.8912,16.8975,2100.0
2008-09-26 11:45:00,26.96,26.96,26.95,26.95,3700.0,16.8975,16.8975,16.8912,16.8912,3700.0
2008-09-26 11:50:00,26.94,26.95,26.91,26.94,3600.0,16.885,16.8912,16.8662,16.885,3600.0
2008-09-26 11:55:00,26.94,26.95,26.87,26.89,4100.0,16.885,16.8912,16.8411,16.8536,4100.0
2008-09-26 12:00:00,26.89,26.92,26.88,26.92,4800.0,16.8536,16.8724,16.8474,16.8724,4800.0
2008-09-26 12:05:00,26.92,26.96,26.9,26.96,1300.0,16.8724,16.8975,16.8599,16.8975,1300.0
2008-09-26 12:10:00,26.92,26.92,26.9,26.9,4000.0,16.8724,16.8724,16.8599,16.8599,4000.0
2008-09-26 12:15:00,26.89,26.93,26.88,26.91,3700.0,16.8536,16.8787,16.8474,16.8662,3700.0
2008-09-26 12:20:00,26.93,26.94,26.93,26.93,1700.0,16.8787,16.885,16.8787,16.8787,1700.0
2008-09-26 12:25:00,26.93,26.99,26.93,26.96,3900.0,16.8787,16.9163,16.8787,16.8975,3900.0
2008-09-26 12:30:00,26.95,27.02,26.95,27.02,3700.0,16.8912,16.9351,16.8912,16.9351,3700.0
2008-09-26 12:35:00,27.01,27.01,26.93,26.93,4200.0,16.9288,16.9288,16.8787,16.8787,4200.0
2008-09-26 12:40:00,26.94,26.95,26.92,26.93,4800.0,16.885,16.8912,16.8724,16.8787,4800.0
2008-09-26 12:45:00,26.94,27.02,26.94,27.0,5000.0,16.885,16.9351,16.885,16.9226,5000.0
2008-09-26 12:50:00,27.0,27.02,26.99,27.02,3800.0,16.9226,16.9351,16.9163,16.9351,3800.0
2008-09-26 12:55:00,27.02,27.07,27.01,27.07,7300.0,16.9351,16.9664,16.9288,16.9664,7300.0
2008-09-26 13:00:00,27.07,27.1,27.04,27.04,4700.0,16.9664,16.9852,16.9476,16.9476,4700.0
2008-09-26 13:05:00,27.05,27.05,27.01,27.02,2600.0,16.9539,16.9539,16.9288,16.9351,2600.0
2008-09-26 13:10:00,27.03,27.11,27.03,27.05,4600.0,16.9414,16.9915,16.9414,16.9539,4600.0
2008-09-26 13:15:00,27.04,27.07,27.04,27.04,1100.0,16.9476,16.9664,16.9476,16.9476,1100.0
2008-09-26 13:20:00,27.06,27.06,27.02,27.03,10500.0,16.9602,16.9602,16.9351,16.9414,10500.0
2008-09-26 13:25:00,27.02,27.02,26.94,26.96,17800.0,16.9351,16.9351,16.885,16.8975,17800.0
2008-09-26 13:30:00,26.94,26.96,26.9,26.93,15500.0,16.885,16.8975,16.8599,16.8787,15500.0
2008-09-26 13:35:00,26.94,26.94,26.85,26.85,21800.0,16.885,16.885,16.8286,16.8286,21800.0
2008-09-26 13:40:00,26.86,26.95,26.86,26.88,12000.0,16.8348,16.8912,16.8348,16.8474,12000.0
2008-09-26 13:45:00,26.88,26.95,26.88,26.93,13400.0,16.8474,16.8912,16.8474,16.8787,13400.0
2008-09-26 13:50:00,26.92,26.93,26.82,26.82,3100.0,16.8724,16.8787,16.8098,16.8098,3100.0
2008-09-26 13:55:00,26.82,26.83,26.8,26.81,3000.0,16.8098,16.816,16.7972,16.8035,3000.0
2008-09-26 14:00:00,26.81,26.83,26.81,26.83,2200.0,16.8035,16.816,16.8035,16.816,2200.0
2008-09-26 14:05:00,26.83,26.85,26.82,26.84,3500.0,16.816,16.8286,16.8098,16.8223,3500.0
2008-09-26 14:10:00,26.81,26.85,26.81,26.85,3400.0,16.8035,16.8286,16.8035,16.8286,3400.0
2008-09-26 14:15:00,26.86,26.89,26.85,26.89,4800.0,16.8348,16.8536,16.8286,16.8536,4800.0
2008-09-26 14:20:00,26.88,26.89,26.85,26.85,1500.0,16.8474,16.8536,16.8286,16.8286,1500.0
2008-09-26 14:25:00,26.84,26.84,26.8,26.8,5900.0,16.8223,16.8223,16.7972,16.7972,5900.0
2008-09-26 14:30:00,26.81,26.81,26.79,26.8,3700.0,16.8035,16.8035,16.7909,16.7972,3700.0
2008-09-26 14:35:00,26.8,26.83,26.78,26.83,5900.0,16.7972,16.816,16.7847,16.816,5900.0
2008-09-26 14:40:00,26.8,26.8,26.78,26.78,4000.0,16.7972,16.7972,16.7847,16.7847,4000.0
2008-09-26 14:45:00,26.82,26.86,26.82,26.86,2100.0,16.8098,16.8348,16.8098,16.8348,2100.0
2008-09-26 14:50:00,26.85,26.86,26.84,26.85,1800.0,16.8286,16.8348,16.8223,16.8286,1800.0
2008-09-26 14:55:00,26.84,26.85,26.77,26.79,5600.0,16.8223,16.8286,16.7784,16.7909,5600.0
2008-09-26 15:00:00,26.76,26.78,26.69,26.69,6600.0,16.7721,16.7847,16.7283,16.7283,6600.0
2008-09-26 15:05:00,26.72,26.77,26.68,26.77,5900.0,16.7471,16.7784,16.722,16.7784,5900.0
2008-09-26 15:10:00,26.77,26.89,26.77,26.85,7500.0,16.7784,16.8536,16.7784,16.8286,7500.0
2008-09-26 15:15:00,26.85,26.88,26.85,26.86,3100.0,16.8286,16.8474,16.8286,16.8348,3100.0
2008-09-26 15:20:00,26.86,27.0,26.86,26.97,6400.0,16.8348,16.9226,16.8348,16.9038,6400.0
2008-09-26 15:25:00,26.99,27.06,26.96,26.97,7600.0,16.9163,16.9602,16.8975,16.9038,7600.0
2008-09-26 15:30:00,26.97,27.02,26.92,26.93,7100.0,16.9038,16.9351,16.8724,16.8787,7100.0
2008-09-26 15:35:00,26.94,27.0,26.93,27.0,5500.0,16.885,16.9226,16.8787,16.9226,5500.0
2008-09-26 15:40:00,27.0,27.0,26.97,27.0,10000.0,16.9226,16.9226,16.9038,16.9226,10000.0
2008-09-26 15:45:00,27.0,27.05,26.93,26.96,13700.0,16.9226,16.9539,16.8787,16.8975,13700.0
2008-09-26 15:50:00,26.98,27.01,26.96,26.98,14400.0,16.91,16.9288,16.8975,16.91,14400.0
2008-09-26 15:55:00,26.99,27.03,26.94,27.0,28200.0,16.9163,16.9414,16.885,16.9226,28200.0
2008-09-29 09:30:00,26.63,26.76,26.63,26.69,2400.0,16.6907,16.7721,16.6907,16.7283,2400.0
2008-09-29 09:35:00,26.79,26.97,26.79,26.97,3700.0,16.7909,16.9038,16.7909,16.9038,3700.0
2008-09-29 09:40:00,26.92,27.05,26.91,26.97,8100.0,16.8724,16.9539,16.8662,16.9038,8100.0
2008-09-29 09:45:00,26.97,26.97,26.82,26.82,4200.0,16.9038,16.9038,16.8098,16.8098,4200.0
2008-09-29 09:50:00,26.8,26.89,26.65,26.65,7400.0,16.7972,16.8536,16.7032,16.7032,7400.0
2008-09-29 09:55:00,26.64,26.98,26.64,26.9,10200.0,16.6969,16.91,16.6969,16.8599,10200.0
2008-09-29 10:00:00,26.88,26.99,26.88,26.95,12100.0,16.8474,16.9163,16.8474,16.8912,12100.0
2008-09-29 10:05:00,26.95,26.99,26.94,26.95,6400.0,16.8912,16.9163,16.885,16.8912,6400.0
2008-09-29 10:10:00,26.96,26.96,26.81,26.86,9600.0,16.8975,16.8975,16.8035,16.8348,9600.0
2008-09-29 10:15:00,26.85,26.89,26.8,26.87,14900.0,16.8286,16.8536,16.7972,16.8411,14900.0
2008-09-29 10:20:00,26.86,26.86,26.74,26.79,7200.0,16.8348,16.8348,16.7596,16.7909,7200.0
2008-09-29 10:25:00,26.78,26.85,26.78,26.83,7900.0,16.7847,16.8286,16.7847,16.816,7900.0
2008-09-29 10:30:00,26.84,26.88,26.8,26.82,6700.0,16.8223,16.8474,16.7972,16.8098,6700.0
2008-09-29 10:35:00,26.83,26.87,26.83,26.83,7900.0,16.816,16.8411,16.816,16.816,7900.0
2008-09-29 10:40:00,26.83,26.85,26.8,26.8,3100.0,16.816,16.8286,16.7972,16.7972,3100.0
2008-09-29 10:45:00,26.79,26.85,26.79,26.82,4800.0,16.7909,16.8286,16.7909,16.8098,4800.0
2008-09-29 10:50:00,26.82,26.82,26.72,26.72,3600.0,16.8098,16.8098,16.7471,16.7471,3600.0
2008-09-29 10:55:00,26.72,26.72,26.65,26.68,4800.0,16.7471,16.7471,16.7032,16.722,4800.0
2008-09-29 11:00:00,26.68,26.7,26.6,26.63,3800.0,16.722,16.7345,16.6719,16.6907,3800.0
2008-09-29 11:05:00,26.64,26.72,26.64,26.71,2000.0,16.6969,16.7471,16.6969,16.7408,2000.0
2008-09-29 11:10:00,26.73,26.76,26.62,26.64,40600.0,16.7533,16.7721,16.6844,16.6969,40600.0
2008-09-29 11:15:00,26.65,26.66,26.57,26.6,8200.0,16.7032,16.7095,16.6531,16.6719,8200.0
2008-09-29 11:20:00,26.58,26.61,26.58,26.58,3300.0,16.6593,16.6781,16.6593,16.6593,3300.0
2008-09-29 11:25:00,26.6,26.62,26.59,26.62,2800.0,16.6719,16.6844,16.6656,16.6844,2800.0
2008-09-29 11:30:00,26.6,26.6,26.55,26.56,8300.0,16.6719,16.6719,16.6405,16.6468,8300.0
2008-09-29 11:35:00,26.55,26.66,26.53,26.61,18100.0,16.6405,16.7095,16.628,16.6781,18100.0
2008-09-29 11:40:00,26.55,26.59,26.55,26.59,1500.0,16.6405,16.6656,16.6405,16.6656,1500.0
2008-09-29 11:45:00,26.57,26.61,26.55,26.61,3400.0,16.6531,16.6781,16.6405,16.6781,3400.0
2008-09-29 11:50:00,26.6,26.6,26.47,26.48,13600.0,16.6719,16.6719,16.5904,16.5967,13600.0
2008-09-29 11:55:00,26.47,26.48,26.42,26.42,6800.0,16.5904,16.5967,16.559,16.559,6800.0
2008-09-29 12:00:00,26.4,26.45,26.4,26.42,3700.0,16.5465,16.5778,16.5465,16.559,3700.0
2008-09-29 12:05:00,26.44,26.44,26.42,26.43,1500.0,16.5716,16.5716,16.559,16.5653,1500.0
2008-09-29 12:10:00,26.43,26.45,26.36,26.36,4400.0,16.5653,16.5778,16.5214,16.5214,4400.0
2008-09-29 12:15:00,26.35,26.36,26.21,26.23,7200.0,16.5152,16.5214,16.4274,16.44,7200.0
2008-09-29 12:20:00,26.21,26.31,26.2,26.28,4300.0,16.4274,16.4901,16.4212,16.4713,4300.0
2008-09-29 12:25:00,26.32,26.38,26.27,26.35,3300.0,16.4964,16.534,16.465,16.5152,3300.0
2008-09-29 12:30:00,26.34,26.44,26.33,26.44,4600.0,16.5089,16.5716,16.5026,16.5716,4600.0
2008-09-29 12:35:00,26.44,26.45,26.4,26.41,9200.0,16.5716,16.5778,16.5465,16.5528,9200.0
2008-09-29 12:40:00,26.41,26.45,26.39,26.45,3300.0,16.5528,16.5778,16.5402,16.5778,3300.0
2008-09-29 12:45:00,26.47,26.47,26.39,26.41,3400.0,16.5904,16.5904,16.5402,16.5528,3400.0
2008-09-29 12:50:00,26.39,26.4,26.35,26.36,3600.0,16.5402,16.5465,16.5152,16.5214,3600.0
2008-09-29 12:55:00,26.33,26.37,26.29,26.29,2500.0,16.5026,16.5277,16.4776,16.4776,2500.0
2008-09-29 13:00:00,26.29,26.29,26.22,26.23,4300.0,16.4776,16.4776,16.4337,16.44,4300.0
2008-09-29 13:05:00,26.22,26.22,26.1,26.17,6100.0,16.4337,16.4337,16.3585,16.4024,6100.0
2008-09-29 13:10:00,26.17,26.19,26.12,26.14,3700.0,16.4024,16.4149,16.371,16.3836,3700.0
2008-09-29 13:15:00,26.12,26.15,26.12,26.12,5000.0,16.371,16.3898,16.371,16.371,5000.0
2008-09-29 13:20:00,26.12,26.18,26.11,26.18,8000.0,16.371,16.4086,16.3647,16.4086,8000.0
2008-09-29 13:25:00,26.2,26.36,26.18,26.34,7700.0,16.4212,16.5214,16.4086,16.5089,7700.0
2008-09-29 13:30:00,26.37,26.4,26.36,26.36,2000.0,16.5277,16.5465,16.5214,16.5214,2000.0
2008-09-29 13:35:00,26.36,26.36,26.19,26.28,4900.0,16.5214,16.5214,16.4149,16.4713,4900.0
2008-09-29 13:40:00,26.23,26.24,25.89,25.99,8700.0,16.44,16.4462,16.2269,16.2895,8700.0
2008-09-29 13:45:00,25.9,26.03,25.67,25.98,15400.0,16.2331,16.3146,16.089,16.2833,15400.0
2008-09-29 13:50:00,25.89,26.11,25.86,25.99,9500.0,16.2269,16.3647,16.2081,16.2895,9500.0
2008-09-29 13:55:00,25.99,26.17,25.94,26.08,31600.0,16.2895,16.4024,16.2582,16.3459,31600.0
2008-09-29 14:00:00,26.05,26.22,26.04,26.13,14500.0,16.3271,16.4337,16.3209,16.3773,14500.0
2008-09-29 14:05:00,26.12,26.33,25.96,26.05,12500.0,16.371,16.5026,16.2707,16.3271,12500.0
2008-09-29 14:10:00,26.05,26.13,25.96,26.05,6800.0,16.3271,16.3773,16.2707,16.3271,6800.0
2008-09-29 14:15:00,26.02,26.05,25.96,25.97,14700.0,16.3083,16.3271,16.2707,16.277,14700.0
2008-09-29 14:20:00,26.0,26.1,26.0,26.02,8300.0,16.2958,16.3585,16.2958,16.3083,8300.0
2008-09-29 14:25:00,25.98,26.05,25.91,26.0,6600.0,16.2833,16.3271,16.2394,16.2958,6600.0
2008-09-29 14:30:00,25.99,26.01,25.86,25.96,9700.0,16.2895,16.3021,16.2081,16.2707,9700.0
2008-09-29 14:35:00,25.96,26.0,25.82,25.99,5900.0,16.2707,16.2958,16.183,16.2895,5900.0
2008-09-29 14:40:00,25.99,26.03,25.95,26.0,5000.0,16.2895,16.3146,16.2645,16.2958,5000.0
2008-09-29 14:45:00,25.99,26.01,25.93,25.95,6200.0,16.2895,16.3021,16.2519,16.2645,6200.0
2008-09-29 14:50:00,25.95,25.96,25.9,25.93,8600.0,16.2645,16.2707,16.2331,16.2519,8600.0
2008-09-29 14:55:00,25.93,25.96,25.9,25.93,6500.0,16.2519,16.2707,16.2331,16.2519,6500.0
2008-09-29 15:00:00,25.94,25.95,25.83,25.87,15900.0,16.2582,16.2645,16.1893,16.2143,15900.0
2008-09-29 15:05:00,25.85,25.89,25.79,25.84,14000.0,16.2018,16.2269,16.1642,16.1955,14000.0
2008-09-29 15:10:00,25.84,25.87,25.75,25.77,12900.0,16.1955,16.2143,16.1391,16.1517,12900.0
2008-09-29 15:15:00,25.77,25.84,25.5,25.6,18200.0,16.1517,16.1955,15.9824,16.0451,18200.0
2008-09-29 15:20:00,25.6,25.68,25.37,25.61,27200.0,16.0451,16.0952,15.9009,16.0514,27200.0
2008-09-29 15:25:00,25.6,25.72,25.55,25.65,8200.0,16.0451,16.1203,16.0138,16.0764,8200.0
2008-09-29 15:30:00,25.64,25.79,25.62,25.71,6400.0,16.0702,16.1642,16.0576,16.114,6400.0
2008-09-29 15:35:00,25.75,25.8,25.69,25.8,6900.0,16.1391,16.1705,16.1015,16.1705,6900.0
2008-09-29 15:40:00,25.8,25.92,25.75,25.82,4800.0,16.1705,16.2457,16.1391,16.183,4800.0
2008-09-29 15:45:00,25.81,25.81,25.74,25.76,8100.0,16.1767,16.1767,16.1328,16.1454,8100.0
2008-09-29 15:50:00,25.75,25.78,25.57,25.75,11500.0,16.1391,16.1579,16.0263,16.1391,11500.0
2008-09-29 15:55:00,25.78,25.79,25.67,25.67,23500.0,16.1579,16.1642,16.089,16.089,23500.0
2008-09-30 09:30:00,26.0,26.21,26.0,26.12,12500.0,16.2958,16.4274,16.2958,16.371,12500.0
2008-09-30 09:35:00,26.15,26.23,26.02,26.09,10100.0,16.3898,16.44,16.3083,16.3522,10100.0
2008-09-30 09:40:00,25.95,26.07,25.91,26.01,6800.0,16.2645,16.3397,16.2394,16.3021,6800.0
2008-09-30 09:45:00,26.01,26.01,25.57,25.7,6600.0,16.3021,16.3021,16.0263,16.1078,6600.0
2008-09-30 09:50:00,25.7,25.87,25.69,25.75,7600.0,16.1078,16.2143,16.1015,16.1391,7600.0
2008-09-30 09:55:00,25.76,25.76,25.68,25.73,5200.0,16.1454,16.1454,16.0952,16.1266,5200.0
2008-09-30 10:00:00,25.72,25.72,25.58,25.65,12500.0,16.1203,16.1203,16.0326,16.0764,12500.0
2008-09-30 10:05:00,25.65,25.67,25.6,25.6,5600.0,16.0764,16.089,16.0451,16.0451,5600.0
2008-09-30 10:10:00,25.6,25.63,25.53,25.6,7400.0,16.0451,16.0639,16.0012,16.0451,7400.0
2008-09-30 10:15:00,25.57,25.61,25.54,25.58,7800.0,16.0263,16.0514,16.0075,16.0326,7800.0
2008-09-30 10:20:00,25.57,25.62,25.56,25.6,8200.0,16.0263,16.0576,16.02,16.0451,8200.0
2008-09-30 10:25:00,25.6,25.62,25.54,25.56,7300.0,16.0451,16.0576,16.0075,16.02,7300.0
2008-09-30 10:30:00,25.55,25.61,25.54,25.59,15800.0,16.0138,16.0514,16.0075,16.0388,15800.0
2008-09-30 10:35:00,25.59,25.61,25.57,25.57,14700.0,16.0388,16.0514,16.0263,16.0263,14700.0
2008-09-30 10:40:00,25.55,25.6,25.55,25.59,28900.0,16.0138,16.0451,16.0138,16.0388,28900.0
2008-09-30 10:45:00,25.59,25.59,25.54,25.54,11300.0,16.0388,16.0388,16.0075,16.0075,11300.0
2008-09-30 10:50:00,25.54,25.55,25.45,25.48,4100.0,16.0075,16.0138,15.9511,15.9699,4100.0
2008-09-30 10:55:00,25.48,25.49,25.45,25.46,3300.0,15.9699,15.9762,15.9511,15.9574,3300.0
2008-09-30 11:00:00,25.47,25.53,25.47,25.53,6500.0,15.9636,16.0012,15.9636,16.0012,6500.0
2008-09-30 11:05:00,25.52,25.54,25.51,25.54,5100.0,15.995,16.0075,15.9887,16.0075,5100.0
2008-09-30 11:10:00,25.54,25.55,25.52,25.53,5200.0,16.0075,16.0138,15.995,16.0012,5200.0
2008-09-30 11:15:00,25.53,25.53,25.44,25.48,4800.0,16.0012,16.0012,15.9448,15.9699,4800.0
2008-09-30 11:20:00,25.47,25.52,25.47,25.51,4700.0,15.9636,15.995,15.9636,15.9887,4700.0
2008-09-30 11:25:00,25.5,25.53,25.48,25.5,11900.0,15.9824,16.0012,15.9699,15.9824,11900.0
2008-09-30 11:30:00,25.5,25.52,25.47,25.49,4400.0,15.9824,15.995,15.9636,15.9762,4400.0
2008-09-30 11:35:00,25.49,25.51,25.47,25.5,9300.0,15.9762,15.9887,15.9636,15.9824,9300.0
2008-09-30 11:40:00,25.52,25.52,25.42,25.49,31600.0,15.995,15.995,15.9323,15.9762,31600.0
2008-09-30 11:45:00,25.48,25.51,25.33,25.44,22700.0,15.9699,15.9887,15.8759,15.9448,22700.0
2008-09-30 11:50:00,25.45,25.47,25.44,25.46,3900.0,15.9511,15.9636,15.9448,15.9574,3900.0
2008-09-30 11:55:00,25.46,25.47,25.45,25.46,4900.0,15.9574,15.9636,15.9511,15.9574,4900.0
2008-09-30 12:00:00,25.46,25.46,25.39,25.39,3900.0,15.9574,15.9574,15.9135,15.9135,3900.0
2008-09-30 12:05:00,25.42,25.42,25.39,25.4,4200.0,15.9323,15.9323,15.9135,15.9197,4200.0
2008-09-30 12:10:00,25.41,25.41,25.38,25.38,1200.0,15.926,15.926,15.9072,15.9072,1200.0
2008-09-30 12:15:00,25.39,25.4,25.35,25.37,1800.0,15.9135,15.9197,15.8884,15.9009,1800.0
2008-09-30 12:20:00,25.37,25.38,25.3,25.33,5800.0,15.9009,15.9072,15.8571,15.8759,5800.0
2008-09-30 12:25:00,25.33,25.33,25.29,25.31,2800.0,15.8759,15.8759,15.8508,15.8633,2800.0
2008-09-30 12:30:00,25.3,25.32,25.28,25.32,4800.0,15.8571,15.8696,15.8445,15.8696,4800.0
2008-09-30 12:35:00,25.32,25.32,25.28,25.3,9500.0,15.8696,15.8696,15.8445,15.8571,9500.0
2008-09-30 12:40:00,25.28,25.32,25.28,25.32,5000.0,15.8445,15.8696,15.8445,15.8696,5000.0
2008-09-30 12:45:00,25.31,25.32,25.3,25.31,7300.0,15.8633,15.8696,15.8571,15.8633,7300.0
2008-09-30 12:50:00,25.3,25.32,25.3,25.31,4700.0,15.8571,15.8696,15.8571,15.8633,4700.0
2008-09-30 12:55:00,25.3,25.36,25.3,25.36,4700.0,15.8571,15.8947,15.8571,15.8947,4700.0
2008-09-30 13:00:00,25.38,25.38,25.34,25.35,6900.0,15.9072,15.9072,15.8821,15.8884,6900.0
2008-09-30 13:05:00,25.34,25.36,25.28,25.3,21300.0,15.8821,15.8947,15.8445,15.8571,21300.0
2008-09-30 13:10:00,25.3,25.3,25.28,25.29,7800.0,15.8571,15.8571,15.8445,15.8508,7800.0
2008-09-30 13:15:00,25.29,25.39,25.29,25.39,4300.0,15.8508,15.9135,15.8508,15.9135,4300.0
2008-09-30 13:20:00,25.4,25.5,25.38,25.5,10900.0,15.9197,15.9824,15.9072,15.9824,10900.0
2008-09-30 13:25:00,25.5,25.5,25.49,25.5,11000.0,15.9824,15.9824,15.9762,15.9824,11000.0
2008-09-30 13:30:00,25.5,25.5,25.47,25.49,16600.0,15.9824,15.9824,15.9636,15.9762,16600.0
2008-09-30 13:35:00,25.48,25.52,25.48,25.49,10800.0,15.9699,15.995,15.9699,15.9762,10800.0
2008-09-30 13:40:00,25.5,25.52,25.49,25.51,7600.0,15.9824,15.995,15.9762,15.9887,7600.0
2008-09-30 13:45:00,25.51,25.52,25.49,25.52,4900.0,15.9887,15.995,15.9762,15.995,4900.0
2008-09-30 13:50:00,25.51,25.57,25.49,25.55,14200.0,15.9887,16.0263,15.9762,16.0138,14200.0
2008-09-30 13:55:00,25.56,25.57,25.49,25.53,7700.0,16.02,16.0263,15.9762,16.0012,7700.0
2008-09-30 14:00:00,25.54,25.56,25.5,25.54,13600.0,16.0075,16.02,15.9824,16.0075,13600.0
2008-09-30 14:05:00,25.55,25.57,25.52,25.57,27300.0,16.0138,16.0263,15.995,16.0263,27300.0
2008-09-30 14:10:00,25.57,25.6,25.51,25.51,15600.0,16.0263,16.0451,15.9887,15.9887,15600.0
2008-09-30 14:15:00,25.49,25.54,25.48,25.51,7300.0,15.9762,16.0075,15.9699,15.9887,7300.0
2008-09-30 14:20:00,25.51,25.57,25.51,25.54,16000.0,15.9887,16.0263,15.9887,16.0075,16000.0
2008-09-30 14:25:00,25.54,25.55,25.51,25.54,18800.0,16.0075,16.0138,15.9887,16.0075,18800.0
2008-09-30 14:30:00,25.54,25.55,25.53,25.54,62900.0,16.0075,16.0138,16.0012,16.0075,62900.0
2008-09-30 14:35:00,25.54,25.55,25.51,25.52,18100.0,16.0075,16.0138,15.9887,15.995,18100.0
2008-09-30 14:40:00,25.52,25.53,25.51,25.51,9300.0,15.995,16.0012,15.9887,15.9887,9300.0
2008-09-30 14:45:00,25.52,25.55,25.5,25.54,15900.0,15.995,16.0138,15.9824,16.0075,15900.0
2008-09-30 14:50:00,25.54,25.55,25.53,25.55,16800.0,16.0075,16.0138,16.0012,16.0138,16800.0
2008-09-30 14:55:00,25.56,25.56,25.54,25.56,17800.0,16.02,16.02,16.0075,16.02,17800.0
2008-09-30 15:00:00,25.56,25.56,25.53,25.55,22000.0,16.02,16.02,16.0012,16.0138,22000.0
2008-09-30 15:05:00,25.55,25.55,25.54,25.55,17600.0,16.0138,16.0138,16.0075,16.0138,17600.0
2008-09-30 15:10:00,25.55,25.6,25.53,25.59,16100.0,16.0138,16.0451,16.0012,16.0388,16100.0
2008-09-30 15:15:00,25.59,25.63,25.55,25.61,82700.0,16.0388,16.0639,16.0138,16.0514,82700.0
2008-09-30 15:20:00,25.6,25.68,25.6,25.68,19000.0,16.0451,16.0952,16.0451,16.0952,19000.0
2008-09-30 15:25:00,25.68,25.68,25.67,25.67,14700.0,16.0952,16.0952,16.089,16.089,14700.0
2008-09-30 15:30:00,25.68,25.68,25.67,25.68,19600.0,16.0952,16.0952,16.089,16.0952,19600.0
2008-09-30 15:35:00,25.68,25.75,25.67,25.69,97100.0,16.0952,16.1391,16.089,16.1015,97100.0
2008-09-30 15:40:00,25.71,25.75,25.7,25.75,32600.0,16.114,16.1391,16.1078,16.1391,32600.0
2008-09-30 15:45:00,25.75,25.75,25.73,25.74,33200.0,16.1391,16.1391,16.1266,16.1328,33200.0
2008-09-30 15:50:00,25.73,25.73,25.69,25.71,35200.0,16.1266,16.1266,16.1015,16.114,35200.0
2008-09-30 15:55:00,25.71,25.76,25.58,25.73,105700.0,16.114,16.1454,16.0326,16.1266,105700.0
2008-10-01 09:30:00,25.5,25.68,24.83,25.2,11700.0,15.9824,16.0952,15.5625,15.7944,11700.0
2008-10-01 09:35:00,25.35,25.43,25.26,25.35,19400.0,15.8884,15.9386,15.832,15.8884,19400.0
2008-10-01 09:40:00,25.34,25.36,25.31,25.31,15000.0,15.8821,15.8947,15.8633,15.8633,15000.0
2008-10-01 09:45:00,25.33,25.34,25.29,25.29,9000.0,15.8759,15.8821,15.8508,15.8508,9000.0
2008-10-01 09:50:00,25.3,25.32,25.02,25.29,18700.0,15.8571,15.8696,15.6816,15.8508,18700.0
2008-10-01 09:55:00,25.29,25.3,25.28,25.29,4500.0,15.8508,15.8571,15.8445,15.8508,4500.0
2008-10-01 10:00:00,25.27,25.28,25.12,25.25,22400.0,15.8383,15.8445,15.7443,15.8257,22400.0
2008-10-01 10:05:00,25.25,25.26,25.22,25.25,11100.0,15.8257,15.832,15.8069,15.8257,11100.0
2008-10-01 10:10:00,25.25,25.25,25.22,25.25,8800.0,15.8257,15.8257,15.8069,15.8257,8800.0
2008-10-01 10:15:00,25.25,25.27,25.25,25.26,34300.0,15.8257,15.8383,15.8257,15.832,34300.0
2008-10-01 10:20:00,25.26,25.27,25.24,25.27,17900.0,15.832,15.8383,15.8195,15.8383,17900.0
2008-10-01 10:25:00,25.26,25.27,25.23,25.25,14100.0,15.832,15.8383,15.8132,15.8257,14100.0
2008-10-01 10:30:00,25.26,25.26,25.25,25.25,11300.0,15.832,15.832,15.8257,15.8257,11300.0
2008-10-01 10:35:00,25.26,25.26,25.24,25.26,24700.0,15.832,15.832,15.8195,15.832,24700.0
2008-10-01 10:40:00,25.26,25.27,25.25,25.25,17500.0,15.832,15.8383,15.8257,15.8257,17500.0
2008-10-01 10:45:00,25.25,25.26,25.25,25.26,6900.0,15.8257,15.832,15.8257,15.832,6900.0
2008-10-01 10:50:00,25.25,25.26,25.23,25.24,6600.0,15.8257,15.832,15.8132,15.8195,6600.0
2008-10-01 10:55:00,25.25,25.26,25.21,25.24,13100.0,15.8257,15.832,15.8007,15.8195,13100.0
2008-10-01 11:00:00,25.23,25.24,25.2,25.2,7600.0,15.8132,15.8195,15.7944,15.7944,7600.0
2008-10-01 11:05:00,25.2,25.2,25.16,25.18,17000.0,15.7944,15.7944,15.7693,15.7819,17000.0
2008-10-01 11:10:00,25.18,25.18,25.17,25.18,21200.0,15.7819,15.7819,15.7756,15.7819,21200.0
2008-10-01 11:15:00,25.18,25.2,25.16,25.18,39700.0,15.7819,15.7944,15.7693,15.7819,39700.0
2008-10-01 11:20:00,25.18,25.18,25.17,25.18,10400.0,15.7819,15.7819,15.7756,15.7819,10400.0
2008-10-01 11:25:00,25.18,25.18,25.16,25.18,9800.0,15.7819,15.7819,15.7693,15.7819,9800.0
2008-10-01 11:30:00,25.18,25.18,25.16,25.16,5900.0,15.7819,15.7819,15.7693,15.7693,5900.0
2008-10-01 11:35:00,25.17,25.17,25.16,25.17,7400.0,15.7756,15.7756,15.7693,15.7756,7400.0
2008-10-01 11:40:00,25.17,25.17,25.14,25.15,11200.0,15.7756,15.7756,15.7568,15.7631,11200.0
2008-10-01 11:45:00,25.16,25.16,25.14,25.15,5300.0,15.7693,15.7693,15.7568,15.7631,5300.0
2008-10-01 11:50:00,25.15,25.25,25.14,25.23,48200.0,15.7631,15.8257,15.7568,15.8132,48200.0
2008-10-01 11:55:00,25.23,25.24,25.15,25.16,21400.0,15.8132,15.8195,15.7631,15.7693,21400.0
2008-10-01 12:00:00,25.15,25.18,25.15,25.17,7900.0,15.7631,15.7819,15.7631,15.7756,7900.0
2008-10-01 12:05:00,25.18,25.18,25.16,25.18,4000.0,15.7819,15.7819,15.7693,15.7819,4000.0
2008-10-01 12:10:00,25.17,25.18,25.16,25.16,9600.0,15.7756,15.7819,15.7693,15.7693,9600.0
2008-10-01 12:15:00,25.16,25.24,25.15,25.17,44100.0,15.7693,15.8195,15.7631,15.7756,44100.0
2008-10-01 12:20:00,25.18,25.27,25.17,25.24,20500.0,15.7819,15.8383,15.7756,15.8195,20500.0
2008-10-01 12:25:00,25.25,25.25,25.15,25.17,23200.0,15.8257,15.8257,15.7631,15.7756,23200.0
2008-10-01 12:30:00,25.17,25.19,25.16,25.19,8300.0,15.7756,15.7881,15.7693,15.7881,8300.0
2008-10-01 12:35:00,25.18,25.25,25.18,25.19,40700.0,15.7819,15.8257,15.7819,15.7881,40700.0
2008-10-01 12:40:00,25.19,25.2,25.18,25.18,12100.0,15.7881,15.7944,15.7819,15.7819,12100.0
2008-10-01 12:45:00,25.18,25.19,25.14,25.18,8900.0,15.7819,15.7881,15.7568,15.7819,8900.0
2008-10-01 12:50:00,25.18,25.19,25.14,25.15,16000.0,15.7819,15.7881,15.7568,15.7631,16000.0
2008-10-01 12:55:00,25.14,25.17,25.14,25.15,6300.0,15.7568,15.7756,15.7568,15.7631,6300.0
2008-10-01 13:00:00,25.15,25.17,25.14,25.16,5100.0,15.7631,15.7756,15.7568,15.7693,5100.0
2008-10-01 13:05:00,25.17,25.25,25.16,25.24,33600.0,15.7756,15.8257,15.7693,15.8195,33600.0
2008-10-01 13:10:00,25.26,25.31,25.24,25.28,8300.0,15.832,15.8633,15.8195,15.8445,8300.0
2008-10-01 13:15:00,25.29,25.36,25.29,25.35,6700.0,15.8508,15.8947,15.8508,15.8884,6700.0
2008-10-01 13:20:00,25.37,25.38,25.35,25.35,5600.0,15.9009,15.9072,15.8884,15.8884,5600.0
2008-10-01 13:25:00,25.37,25.44,25.36,25.44,5900.0,15.9009,15.9448,15.8947,15.9448,5900.0
2008-10-01 13:30:00,25.45,25.47,25.35,25.4,22000.0,15.9511,15.9636,15.8884,15.9197,22000.0
2008-10-01 13:35:00,25.4,25.42,25.4,25.42,7800.0,15.9197,15.9323,15.9197,15.9323,7800.0
2008-10-01 13:40:00,25.42,25.42,25.28,25.39,17800.0,15.9323,15.9323,15.8445,15.9135,17800.0
2008-10-01 13:45:00,25.39,25.5,25.38,25.44,39800.0,15.9135,15.9824,15.9072,15.9448,39800.0
2008-10-01 13:50:00,25.46,25.47,25.38,25.39,16000.0,15.9574,15.9636,15.9072,15.9135,16000.0
2008-10-01 13:55:00,25.39,25.41,25.37,25.37,13000.0,15.9135,15.926,15.9009,15.9009,13000.0
2008-10-01 14:00:00,25.38,25.4,25.36,25.38,11900.0,15.9072,15.9197,15.8947,15.9072,11900.0
2008-10-01 14:05:00,25.38,25.39,25.14,25.37,17500.0,15.9072,15.9135,15.7568,15.9009,17500.0
2008-10-01 14:10:00,25.33,25.38,25.29,25.33,21000.0,15.8759,15.9072,15.8508,15.8759,21000.0
2008-10-01 14:15:00,25.32,25.35,25.31,25.34,11500.0,15.8696,15.8884,15.8633,15.8821,11500.0
2008-10-01 14:20:00,25.34,25.34,25.29,25.34,12500.0,15.8821,15.8821,15.8508,15.8821,12500.0
2008-10-01 14:25:00,25.33,25.33,25.28,25.33,35800.0,15.8759,15.8759,15.8445,15.8759,35800.0
2008-10-01 14:30:00,25.33,25.33,25.29,25.31,24200.0,15.8759,15.8759,15.8508,15.8633,24200.0
2008-10-01 14:35:00,25.3,25.31,25.29,25.31,16300.0,15.8571,15.8633,15.8508,15.8633,16300.0
2008-10-01 14:40:00,25.31,25.32,25.29,25.31,13500.0,15.8633,15.8696,15.8508,15.8633,13500.0
2008-10-01 14:45:00,25.3,25.31,25.3,25.3,14200.0,15.8571,15.8633,15.8571,15.8571,14200.0
2008-10-01 14:50:00,25.3,25.31,25.27,25.3,9000.0,15.8571,15.8633,15.8383,15.8571,9000.0
2008-10-01 14:55:00,25.3,25.31,25.28,25.3,14200.0,15.8571,15.8633,15.8445,15.8571,14200.0
2008-10-01 15:00:00,25.3,25.31,25.27,25.3,7900.0,15.8571,15.8633,15.8383,15.8571,7900.0
2008-10-01 15:05:00,25.27,25.3,25.27,25.29,5800.0,15.8383,15.8571,15.8383,15.8508,5800.0
2008-10-01 15:10:00,25.28,25.29,25.23,25.25,14700.0,15.8445,15.8508,15.8132,15.8257,14700.0
2008-10-01 15:15:00,25.26,25.27,25.2,25.23,13500.0,15.832,15.8383,15.7944,15.8132,13500.0
2008-10-01 15:20:00,25.22,25.23,25.21,25.23,5900.0,15.8069,15.8132,15.8007,15.8132,5900.0
2008-10-01 15:25:00,25.23,25.24,25.14,25.17,23900.0,15.8132,15.8195,15.7568,15.7756,23900.0
2008-10-01 15:30:00,25.17,25.18,25.16,25.17,7100.0,15.7756,15.7819,15.7693,15.7756,7100.0
2008-10-01 15:35:00,25.17,25.18,25.11,25.11,73600.0,15.7756,15.7819,15.738,15.738,73600.0
2008-10-01 15:40:00,25.13,25.15,25.12,25.15,21600.0,15.7505,15.7631,15.7443,15.7631,21600.0
2008-10-01 15:45:00,25.15,25.15,25.08,25.1,17200.0,15.7631,15.7631,15.7192,15.7317,17200.0
2008-10-01 15:50:00,25.1,25.15,25.09,25.15,14700.0,15.7317,15.7631,15.7255,15.7631,14700.0
2008-10-01 15:55:00,25.15,25.18,25.06,25.16,131000.0,15.7631,15.7819,15.7066,15.7693,131000.0
2008-10-02 09:30:00,25.1,25.25,25.1,25.16,2300.0,15.7317,15.8257,15.7317,15.7693,2300.0
2008-10-02 09:35:00,25.18,25.32,25.18,25.3,11300.0,15.7819,15.8696,15.7819,15.8571,11300.0
2008-10-02 09:40:00,25.34,25.49,25.34,25.49,7800.0,15.8821,15.9762,15.8821,15.9762,7800.0
2008-10-02 09:45:00,25.46,25.48,25.28,25.3,16900.0,15.9574,15.9699,15.8445,15.8571,16900.0
2008-10-02 09:50:00,25.3,25.4,25.26,25.3,12600.0,15.8571,15.9197,15.832,15.8571,12600.0
2008-10-02 09:55:00,25.28,25.39,25.27,25.37,6600.0,15.8445,15.9135,15.8383,15.9009,6600.0
2008-10-02 10:00:00,25.37,25.43,25.31,25.43,10400.0,15.9009,15.9386,15.8633,15.9386,10400.0
2008-10-02 10:05:00,25.4,25.4,24.86,25.14,30900.0,15.9197,15.9197,15.5813,15.7568,30900.0
2008-10-02 10:10:00,25.15,25.23,25.1,25.12,12000.0,15.7631,15.8132,15.7317,15.7443,12000.0
2008-10-02 10:15:00,25.15,25.16,25.12,25.15,8000.0,15.7631,15.7693,15.7443,15.7631,8000.0
2008-10-02 10:20:00,25.15,25.15,25.05,25.05,7700.0,15.7631,15.7631,15.7004,15.7004,7700.0
2008-10-02 10:25:00,25.06,25.1,25.06,25.08,5500.0,15.7066,15.7317,15.7066,15.7192,5500.0
2008-10-02 10:30:00,25.08,25.1,25.0,25.0,10200.0,15.7192,15.7317,15.669,15.669,10200.0
2008-10-02 10:35:00,25.01,25.02,24.81,25.0,14600.0,15.6753,15.6816,15.55,15.669,14600.0
2008-10-02 10:40:00,24.99,25.0,24.96,25.0,10300.0,15.6628,15.669,15.644,15.669,10300.0
2008-10-02 10:45:00,25.0,25.06,25.0,25.02,61300.0,15.669,15.7066,15.669,15.6816,61300.0
2008-10-02 10:50:00,25.02,25.04,25.02,25.02,14300.0,15.6816,15.6941,15.6816,15.6816,14300.0
2008-10-02 10:55:00,25.02,25.05,25.02,25.03,13700.0,15.6816,15.7004,15.6816,15.6878,13700.0
2008-10-02 11:00:00,25.03,25.04,24.98,24.99,5100.0,15.6878,15.6941,15.6565,15.6628,5100.0
2008-10-02 11:05:00,24.99,25.0,24.89,24.93,9200.0,15.6628,15.669,15.6001,15.6252,9200.0
2008-10-02 11:10:00,24.95,25.04,24.94,24.97,42700.0,15.6377,15.6941,15.6314,15.6502,42700.0
2008-10-02 11:15:00,24.98,25.0,24.95,25.0,11200.0,15.6565,15.669,15.6377,15.669,11200.0
2008-10-02 11:20:00,25.0,25.09,25.0,25.09,9900.0,15.669,15.7255,15.669,15.7255,9900.0
2008-10-02 11:25:00,25.09,25.14,25.09,25.14,3600.0,15.7255,15.7568,15.7255,15.7568,3600.0
2008-10-02 11:30:00,25.14,25.2,25.08,25.09,7100.0,15.7568,15.7944,15.7192,15.7255,7100.0
2008-10-02 11:35:00,25.15,25.24,25.15,25.23,5700.0,15.7631,15.8195,15.7631,15.8132,5700.0
2008-10-02 11:40:00,25.24,25.33,25.23,25.31,10800.0,15.8195,15.8759,15.8132,15.8633,10800.0
2008-10-02 11:45:00,25.29,25.33,25.29,25.3,16300.0,15.8508,15.8759,15.8508,15.8571,16300.0
2008-10-02 11:50:00,25.3,25.3,25.22,25.22,11000.0,15.8571,15.8571,15.8069,15.8069,11000.0
2008-10-02 11:55:00,25.23,25.31,25.22,25.25,7800.0,15.8132,15.8633,15.8069,15.8257,7800.0
2008-10-02 12:00:00,25.25,25.3,25.23,25.28,8400.0,15.8257,15.8571,15.8132,15.8445,8400.0
2008-10-02 12:05:00,25.27,25.3,25.23,25.24,11400.0,15.8383,15.8571,15.8132,15.8195,11400.0
2008-10-02 12:10:00,25.24,25.26,25.12,25.17,7800.0,15.8195,15.832,15.7443,15.7756,7800.0
2008-10-02 12:15:00,25.15,25.21,25.15,25.19,2600.0,15.7631,15.8007,15.7631,15.7881,2600.0
2008-10-02 12:20:00,25.19,25.2,25.18,25.2,13100.0,15.7881,15.7944,15.7819,15.7944,13100.0
2008-10-02 12:25:00,25.2,25.2,25.14,25.17,10000.0,15.7944,15.7944,15.7568,15.7756,10000.0
2008-10-02 12:30:00,25.16,25.18,25.04,25.1,8200.0,15.7693,15.7819,15.6941,15.7317,8200.0
2008-10-02 12:35:00,25.09,25.13,25.08,25.1,7500.0,15.7255,15.7505,15.7192,15.7317,7500.0
2008-10-02 12:40:00,25.11,25.12,25.1,25.12,61800.0,15.738,15.7443,15.7317,15.7443,61800.0
2008-10-02 12:45:00,25.12,25.13,25.11,25.13,9000.0,15.7443,15.7505,15.738,15.7505,9000.0
2008-10-02 12:50:00,25.13,25.22,25.13,25.2,38100.0,15.7505,15.8069,15.7505,15.7944,38100.0
2008-10-02 12:55:00,25.19,25.25,25.12,25.15,15900.0,15.7881,15.8257,15.7443,15.7631,15900.0
2008-10-02 13:00:00,25.17,25.21,25.17,25.2,10500.0,15.7756,15.8007,15.7756,15.7944,10500.0
2008-10-02 13:05:00,25.19,25.23,25.19,25.21,11000.0,15.7881,15.8132,15.7881,15.8007,11000.0
2008-10-02 13:10:00,25.21,25.24,25.14,25.22,54100.0,15.8007,15.8195,15.7568,15.8069,54100.0
2008-10-02 13:15:00,25.22,25.33,25.21,25.25,15300.0,15.8069,15.8759,15.8007,15.8257,15300.0
2008-10-02 13:20:00,25.25,25.25,25.23,25.25,8600.0,15.8257,15.8257,15.8132,15.8257,8600.0
2008-10-02 13:25:00,25.22,25.26,25.22,25.26,10700.0,15.8069,15.832,15.8069,15.832,10700.0
2008-10-02 13:30:00,25.28,25.31,25.23,25.31,38600.0,15.8445,15.8633,15.8132,15.8633,38600.0
2008-10-02 13:35:00,25.32,25.43,25.31,25.43,8500.0,15.8696,15.9386,15.8633,15.9386,8500.0
2008-10-02 13:40:00,25.44,25.55,25.38,25.49,13400.0,15.9448,16.0138,15.9072,15.9762,13400.0
2008-10-02 13:45:00,25.48,25.49,25.41,25.43,8700.0,15.9699,15.9762,15.926,15.9386,8700.0
2008-10-02 13:50:00,25.44,25.45,25.25,25.31,18200.0,15.9448,15.9511,15.8257,15.8633,18200.0
2008-10-02 13:55:00,25.3,25.37,25.3,25.36,7400.0,15.8571,15.9009,15.8571,15.8947,7400.0
2008-10-02 14:00:00,25.37,25.37,25.27,25.34,39500.0,15.9009,15.9009,15.8383,15.8821,39500.0
2008-10-02 14:05:00,25.34,25.52,25.33,25.5,17800.0,15.8821,15.995,15.8759,15.9824,17800.0
2008-10-02 14:10:00,25.51,25.61,25.3,25.39,22300.0,15.9887,16.0514,15.8571,15.9135,22300.0
2008-10-02 14:15:00,25.39,25.44,25.38,25.4,19300.0,15.9135,15.9448,15.9072,15.9197,19300.0
2008-10-02 14:20:00,25.38,25.38,25.22,25.34,22700.0,15.9072,15.9072,15.8069,15.8821,22700.0
2008-10-02 14:25:00,25.35,25.38,25.33,25.37,14000.0,15.8884,15.9072,15.8759,15.9009,14000.0
2008-10-02 14:30:00,25.36,25.36,25.03,25.21,15300.0,15.8947,15.8947,15.6878,15.8007,15300.0
2008-10-02 14:35:00,25.22,25.37,25.21,25.37,12300.0,15.8069,15.9009,15.8007,15.9009,12300.0
2008-10-02 14:40:00,25.37,25.4,25.29,25.31,13500.0,15.9009,15.9197,15.8508,15.8633,13500.0
2008-10-02 14:45:00,25.31,25.33,25.31,25.33,6200.0,15.8633,15.8759,15.8633,15.8759,6200.0
2008-10-02 14:50:00,25.31,25.38,25.31,25.38,34300.0,15.8633,15.9072,15.8633,15.9072,34300.0
2008-10-02 14:55:00,25.39,25.5,25.36,25.5,50200.0,15.9135,15.9824,15.8947,15.9824,50200.0
2008-10-02 15:00:00,25.5,25.58,25.4,25.43,60400.0,15.9824,16.0326,15.9197,15.9386,60400.0
2008-10-02 15:05:00,25.43,25.48,25.41,25.45,24000.0,15.9386,15.9699,15.926,15.9511,24000.0
2008-10-02 15:10:00,25.45,25.45,25.42,25.42,8900.0,15.9511,15.9511,15.9323,15.9323,8900.0
2008-10-02 15:15:00,25.41,25.41,25.32,25.36,18600.0,15.926,15.926,15.8696,15.8947,18600.0
2008-10-02 15:20:00,25.37,25.39,25.29,25.37,47400.0,15.9009,15.9135,15.8508,15.9009,47400.0
2008-10-02 15:25:00,25.37,25.37,25.32,25.34,18900.0,15.9009,15.9009,15.8696,15.8821,18900.0
2008-10-02 15:30:00,25.33,25.34,25.23,25.31,38100.0,15.8759,15.8821,15.8132,15.8633,38100.0
2008-10-02 15:35:00,25.3,25.32,25.24,25.29,17300.0,15.8571,15.8696,15.8195,15.8508,17300.0
2008-10-02 15:40:00,25.29,25.32,25.24,25.29,18000.0,15.8508,15.8696,15.8195,15.8508,18000.0
2008-10-02 15:45:00,25.28,25.28,25.12,25.2,44800.0,15.8445,15.8445,15.7443,15.7944,44800.0
2008-10-02 15:50:00,25.21,25.23,25.18,25.21,42100.0,15.8007,15.8132,15.7819,15.8007,42100.0
2008-10-02 15:55:00,25.21,25.22,25.07,25.18,99400.0,15.8007,15.8069,15.7129,15.7819,99400.0
2008-10-03 09:30:00,25.43,25.87,25.39,25.83,6800.0,15.9386,16.2143,15.9135,16.1893,6800.0
2008-10-03 09:35:00,25.83,25.83,25.44,25.66,12800.0,16.1893,16.1893,15.9448,16.0827,12800.0
2008-10-03 09:40:00,25.66,25.66,25.55,25.55,19100.0,16.0827,16.0827,16.0138,16.0138,19100.0
2008-10-03 09:45:00,25.52,25.55,25.48,25.48,2500.0,15.995,16.0138,15.9699,15.9699,2500.0
2008-10-03 09:50:00,25.47,25.47,25.35,25.38,3900.0,15.9636,15.9636,15.8884,15.9072,3900.0
2008-10-03 09:55:00,25.39,25.42,25.38,25.42,9600.0,15.9135,15.9323,15.9072,15.9323,9600.0
2008-10-03 10:00:00,25.42,25.42,25.35,25.38,9900.0,15.9323,15.9323,15.8884,15.9072,9900.0
2008-10-03 10:05:00,25.36,25.36,25.26,25.27,3500.0,15.8947,15.8947,15.832,15.8383,3500.0
2008-10-03 10:10:00,25.27,25.28,25.18,25.26,7600.0,15.8383,15.8445,15.7819,15.832,7600.0
2008-10-03 10:15:00,25.26,25.3,25.23,25.23,37000.0,15.832,15.8571,15.8132,15.8132,37000.0
2008-10-03 10:20:00,25.24,25.28,25.19,25.22,14300.0,15.8195,15.8445,15.7881,15.8069,14300.0
2008-10-03 10:25:00,25.25,25.25,25.13,25.19,11200.0,15.8257,15.8257,15.7505,15.7881,11200.0
2008-10-03 10:30:00,25.19,25.24,25.13,25.17,6900.0,15.7881,15.8195,15.7505,15.7756,6900.0
2008-10-03 10:35:00,25.17,25.2,25.15,25.19,22200.0,15.7756,15.7944,15.7631,15.7881,22200.0
2008-10-03 10:40:00,25.2,25.2,25.11,25.11,34900.0,15.7944,15.7944,15.738,15.738,34900.0
2008-10-03 10:45:00,25.13,25.15,25.08,25.15,10300.0,15.7505,15.7631,15.7192,15.7631,10300.0
2008-10-03 10:50:00,25.16,25.17,25.14,25.16,47000.0,15.7693,15.7756,15.7568,15.7693,47000.0
2008-10-03 10:55:00,25.17,25.18,25.16,25.18,12300.0,15.7756,15.7819,15.7693,15.7819,12300.0
2008-10-03 11:00:00,25.18,25.24,25.16,25.24,10400.0,15.7819,15.8195,15.7693,15.8195,10400.0
2008-10-03 11:05:00,25.23,25.31,25.23,25.3,17600.0,15.8132,15.8633,15.8132,15.8571,17600.0
2008-10-03 11:10:00,25.28,25.28,25.15,25.19,22200.0,15.8445,15.8445,15.7631,15.7881,22200.0
2008-10-03 11:15:00,25.17,25.22,25.17,25.2,6700.0,15.7756,15.8069,15.7756,15.7944,6700.0
2008-10-03 11:20:00,25.2,25.21,25.18,25.18,9400.0,15.7944,15.8007,15.7819,15.7819,9400.0
2008-10-03 11:25:00,25.19,25.19,25.16,25.17,10400.0,15.7881,15.7881,15.7693,15.7756,10400.0
2008-10-03 11:30:00,25.17,25.24,25.15,25.19,44500.0,15.7756,15.8195,15.7631,15.7881,44500.0
2008-10-03 11:35:00,25.19,25.21,25.17,25.19,38200.0,15.7881,15.8007,15.7756,15.7881,38200.0
2008-10-03 11:40:00,25.19,25.25,25.18,25.25,13700.0,15.7881,15.8257,15.7819,15.8257,13700.0
2008-10-03 11:45:00,25.24,25.25,25.13,25.15,10400.0,15.8195,15.8257,15.7505,15.7631,10400.0
2008-10-03 11:50:00,25.14,25.15,25.01,25.14,10000.0,15.7568,15.7631,15.6753,15.7568,10000.0
2008-10-03 11:55:00,25.13,25.15,25.12,25.13,3900.0,15.7505,15.7631,15.7443,15.7505,3900.0
2008-10-03 12:00:00,25.12,25.13,25.11,25.12,7900.0,15.7443,15.7505,15.738,15.7443,7900.0
2008-10-03 12:05:00,25.12,25.13,25.09,25.11,3500.0,15.7443,15.7505,15.7255,15.738,3500.0
2008-10-03 12:10:00,25.12,25.12,25.11,25.12,1900.0,15.7443,15.7443,15.738,15.7443,1900.0
2008-10-03 12:15:00,25.12,25.13,25.1,25.12,8800.0,15.7443,15.7505,15.7317,15.7443,8800.0
2008-10-03 12:20:00,25.12,25.13,25.09,25.11,31300.0,15.7443,15.7505,15.7255,15.738,31300.0
2008-10-03 12:25:00,25.11,25.12,25.11,25.12,9800.0,15.738,15.7443,15.738,15.7443,9800.0
2008-10-03 12:30:00,25.12,25.15,25.11,25.12,12700.0,15.7443,15.7631,15.738,15.7443,12700.0
2008-10-03 12:35:00,25.11,25.15,25.11,25.15,35400.0,15.738,15.7631,15.738,15.7631,35400.0
2008-10-03 12:40:00,25.15,25.3,25.14,25.3,7000.0,15.7631,15.8571,15.7568,15.8571,7000.0
2008-10-03 12:45:00,25.3,25.33,25.3,25.33,4900.0,15.8571,15.8759,15.8571,15.8759,4900.0
2008-10-03 12:50:00,25.33,25.38,25.33,25.38,10200.0,15.8759,15.9072,15.8759,15.9072,10200.0
2008-10-03 12:55:00,25.38,25.38,25.36,25.38,3300.0,15.9072,15.9072,15.8947,15.9072,3300.0
2008-10-03 13:00:00,25.37,25.37,25.15,25.27,14600.0,15.9009,15.9009,15.7631,15.8383,14600.0
2008-10-03 13:05:00,25.28,25.3,25.21,25.25,45400.0,15.8445,15.8571,15.8007,15.8257,45400.0
2008-10-03 13:10:00,25.25,25.27,25.11,25.21,10700.0,15.8257,15.8383,15.738,15.8007,10700.0
2008-10-03 13:15:00,25.2,25.22,25.18,25.18,3400.0,15.7944,15.8069,15.7819,15.7819,3400.0
2008-10-03 13:20:00,25.2,25.24,24.99,25.09,19000.0,15.7944,15.8195,15.6628,15.7255,19000.0
2008-10-03 13:25:00,25.07,25.25,24.97,25.04,14900.0,15.7129,15.8257,15.6502,15.6941,14900.0
2008-10-03 13:30:00,25.06,25.11,24.81,24.95,18000.0,15.7066,15.738,15.55,15.6377,18000.0
2008-10-03 13:35:00,24.94,25.03,24.94,25.02,60800.0,15.6314,15.6878,15.6314,15.6816,60800.0
2008-10-03 13:40:00,24.99,25.02,24.9,24.9,19300.0,15.6628,15.6816,15.6064,15.6064,19300.0
2008-10-03 13:45:00,24.94,25.02,24.9,25.02,18300.0,15.6314,15.6816,15.6064,15.6816,18300.0
2008-10-03 13:50:00,25.02,25.02,24.92,24.96,20700.0,15.6816,15.6816,15.6189,15.644,20700.0
2008-10-03 13:55:00,24.99,25.01,24.98,25.01,36200.0,15.6628,15.6753,15.6565,15.6753,36200.0
2008-10-03 14:00:00,25.02,25.1,25.0,25.01,10100.0,15.6816,15.7317,15.669,15.6753,10100.0
2008-10-03 14:05:00,25.01,25.06,25.0,25.03,17600.0,15.6753,15.7066,15.669,15.6878,17600.0
2008-10-03 14:10:00,25.03,25.05,25.01,25.03,67400.0,15.6878,15.7004,15.6753,15.6878,67400.0
2008-10-03 14:15:00,25.03,25.05,25.02,25.04,12900.0,15.6878,15.7004,15.6816,15.6941,12900.0
2008-10-03 14:20:00,25.04,25.1,25.01,25.04,61900.0,15.6941,15.7317,15.6753,15.6941,61900.0
2008-10-03 14:25:00,25.05,25.08,24.88,24.94,46100.0,15.7004,15.7192,15.5938,15.6314,46100.0
2008-10-03 14:30:00,24.98,25.05,24.85,24.93,15600.0,15.6565,15.7004,15.575,15.6252,15600.0
2008-10-03 14:35:00,24.93,25.01,24.92,24.97,11800.0,15.6252,15.6753,15.6189,15.6502,11800.0
2008-10-03 14:40:00,24.97,25.01,24.97,25.0,7000.0,15.6502,15.6753,15.6502,15.669,7000.0
2008-10-03 14:45:00,25.0,25.0,24.94,24.99,7400.0,15.669,15.669,15.6314,15.6628,7400.0
2008-10-03 14:50:00,25.0,25.02,24.86,25.0,16000.0,15.669,15.6816,15.5813,15.669,16000.0
2008-10-03 14:55:00,25.0,25.12,24.97,25.12,18400.0,15.669,15.7443,15.6502,15.7443,18400.0
2008-10-03 15:00:00,25.11,25.24,25.11,25.21,13700.0,15.738,15.8195,15.738,15.8007,13700.0
2008-10-03 15:05:00,25.21,25.23,25.19,25.2,10500.0,15.8007,15.8132,15.7881,15.7944,10500.0
2008-10-03 15:10:00,25.2,25.21,25.17,25.21,8100.0,15.7944,15.8007,15.7756,15.8007,8100.0
2008-10-03 15:15:00,25.2,25.22,25.17,25.18,11600.0,15.7944,15.8069,15.7756,15.7819,11600.0
2008-10-03 15:20:00,25.19,25.2,25.12,25.14,19700.0,15.7881,15.7944,15.7443,15.7568,19700.0
2008-10-03 15:25:00,25.13,25.19,25.12,25.18,15400.0,15.7505,15.7881,15.7443,15.7819,15400.0
2008-10-03 15:30:00,25.17,25.3,25.17,25.28,17900.0,15.7756,15.8571,15.7756,15.8445,17900.0
2008-10-03 15:35:00,25.28,25.3,25.24,25.26,25600.0,15.8445,15.8571,15.8195,15.832,25600.0
2008-10-03 15:40:00,25.27,25.28,25.24,25.25,22700.0,15.8383,15.8445,15.8195,15.8257,22700.0
2008-10-03 15:45:00,25.26,25.3,25.25,25.26,21100.0,15.832,15.8571,15.8257,15.832,21100.0
2008-10-03 15:50:00,25.25,25.33,25.25,25.31,26500.0,15.8257,15.8759,15.8257,15.8633,26500.0
2008-10-03 15:55:00,25.29,25.32,25.26,25.27,27900.0,15.8508,15.8696,15.832,15.8383,27900.0
2008-10-06 09:30:00,24.79,26.38,24.77,25.1,44400.0,15.5374,16.534,15.5249,15.7317,44400.0
2008-10-06 09:35:00,25.09,25.1,24.81,25.03,25900.0,15.7255,15.7317,15.55,15.6878,25900.0
2008-10-06 09:40:00,25.07,25.15,24.83,25.15,41900.0,15.7129,15.7631,15.5625,15.7631,41900.0
2008-10-06 09:45:00,25.05,25.2,24.96,25.07,18200.0,15.7004,15.7944,15.644,15.7129,18200.0
2008-10-06 09:50:00,25.05,25.07,24.95,24.97,9600.0,15.7004,15.7129,15.6377,15.6502,9600.0
2008-10-06 09:55:00,24.95,25.04,24.8,25.0,12300.0,15.6377,15.6941,15.5437,15.669,12300.0
2008-10-06 10:00:00,24.97,25.02,24.69,24.74,11600.0,15.6502,15.6816,15.4747,15.5061,11600.0
2008-10-06 10:05:00,24.7,24.83,24.63,24.79,9300.0,15.481,15.5625,15.4371,15.5374,9300.0
2008-10-06 10:10:00,24.76,24.83,24.61,24.8,48100.0,15.5186,15.5625,15.4246,15.5437,48100.0
2008-10-06 10:15:00,24.74,24.82,24.72,24.78,11000.0,15.5061,15.5562,15.4936,15.5312,11000.0
2008-10-06 10:20:00,24.7,24.73,24.55,24.67,18500.0,15.481,15.4998,15.387,15.4622,18500.0
2008-10-06 10:25:00,24.65,24.7,24.62,24.69,8300.0,15.4497,15.481,15.4309,15.4747,8300.0
2008-10-06 10:30:00,24.7,24.76,24.6,24.7,13700.0,15.481,15.5186,15.4183,15.481,13700.0
2008-10-06 10:35:00,24.7,24.75,24.61,24.62,20800.0,15.481,15.5124,15.4246,15.4309,20800.0
2008-10-06 10:40:00,24.63,24.73,24.55,24.67,23300.0,15.4371,15.4998,15.387,15.4622,23300.0
2008-10-06 10:45:00,24.68,24.87,24.58,24.84,16800.0,15.4685,15.5876,15.4058,15.5688,16800.0
2008-10-06 10:50:00,24.82,24.98,24.72,24.82,16000.0,15.5562,15.6565,15.4936,15.5562,16000.0
2008-10-06 10:55:00,24.8,24.85,24.69,24.71,11400.0,15.5437,15.575,15.4747,15.4873,11400.0
2008-10-06 11:00:00,24.72,24.85,24.69,24.85,17900.0,15.4936,15.575,15.4747,15.575,17900.0
2008-10-06 11:05:00,24.85,24.86,24.75,24.82,10700.0,15.575,15.5813,15.5124,15.5562,10700.0
2008-10-06 11:10:00,24.81,24.93,24.75,24.85,45900.0,15.55,15.6252,15.5124,15.575,45900.0
2008-10-06 11:15:00,24.85,24.97,24.81,24.93,49300.0,15.575,15.6502,15.55,15.6252,49300.0
2008-10-06 11:20:00,24.92,24.95,24.87,24.89,18300.0,15.6189,15.6377,15.5876,15.6001,18300.0
2008-10-06 11:25:00,24.91,24.95,24.88,24.9,17800.0,15.6126,15.6377,15.5938,15.6064,17800.0
2008-10-06 11:30:00,24.9,24.91,24.85,24.86,6500.0,15.6064,15.6126,15.575,15.5813,6500.0
2008-10-06 11:35:00,24.85,24.86,24.77,24.77,10500.0,15.575,15.5813,15.5249,15.5249,10500.0
2008-10-06 11:40:00,24.77,24.78,24.75,24.76,9500.0,15.5249,15.5312,15.5124,15.5186,9500.0
2008-10-06 11:45:00,24.78,24.83,24.75,24.77,15800.0,15.5312,15.5625,15.5124,15.5249,15800.0
2008-10-06 11:50:00,24.76,24.81,24.75,24.81,10100.0,15.5186,15.55,15.5124,15.55,10100.0
2008-10-06 11:55:00,24.78,24.85,24.78,24.81,2500.0,15.5312,15.575,15.5312,15.55,2500.0
2008-10-06 12:00:00,24.8,24.85,24.8,24.81,4300.0,15.5437,15.575,15.5437,15.55,4300.0
2008-10-06 12:05:00,24.82,24.83,24.76,24.77,4700.0,15.5562,15.5625,15.5186,15.5249,4700.0
2008-10-06 12:10:00,24.76,24.89,24.76,24.78,4700.0,15.5186,15.6001,15.5186,15.5312,4700.0
2008-10-06 12:15:00,24.79,24.82,24.78,24.8,1800.0,15.5374,15.5562,15.5312,15.5437,1800.0
2008-10-06 12:20:00,24.81,24.83,24.75,24.78,3600.0,15.55,15.5625,15.5124,15.5312,3600.0
2008-10-06 12:25:00,24.79,24.81,24.75,24.76,3400.0,15.5374,15.55,15.5124,15.5186,3400.0
2008-10-06 12:30:00,24.78,24.83,24.78,24.8,3500.0,15.5312,15.5625,15.5312,15.5437,3500.0
2008-10-06 12:35:00,24.79,24.82,24.76,24.8,10100.0,15.5374,15.5562,15.5186,15.5437,10100.0
2008-10-06 12:40:00,24.76,24.85,24.76,24.83,6900.0,15.5186,15.575,15.5186,15.5625,6900.0
2008-10-06 12:45:00,24.77,24.85,24.76,24.83,5500.0,15.5249,15.575,15.5186,15.5625,5500.0
2008-10-06 12:50:00,24.82,24.83,24.81,24.83,2000.0,15.5562,15.5625,15.55,15.5625,2000.0
2008-10-06 12:55:00,24.82,24.87,24.77,24.8,9900.0,15.5562,15.5876,15.5249,15.5437,9900.0
2008-10-06 13:00:00,24.79,24.83,24.76,24.82,4200.0,15.5374,15.5625,15.5186,15.5562,4200.0
2008-10-06 13:05:00,24.86,24.88,24.83,24.83,3900.0,15.5813,15.5938,15.5625,15.5625,3900.0
2008-10-06 13:10:00,24.83,24.84,24.78,24.84,8800.0,15.5625,15.5688,15.5312,15.5688,8800.0
2008-10-06 13:15:00,24.84,24.94,24.83,24.85,49400.0,15.5688,15.6314,15.5625,15.575,49400.0
2008-10-06 13:20:00,24.84,24.87,24.83,24.86,13500.0,15.5688,15.5876,15.5625,15.5813,13500.0
2008-10-06 13:25:00,24.85,24.87,24.83,24.85,6300.0,15.575,15.5876,15.5625,15.575,6300.0
2008-10-06 13:30:00,24.86,24.86,24.8,24.85,25300.0,15.5813,15.5813,15.5437,15.575,25300.0
2008-10-06 13:35:00,24.84,24.9,24.81,24.83,47300.0,15.5688,15.6064,15.55,15.5625,47300.0
2008-10-06 13:40:00,24.85,24.86,24.83,24.85,12400.0,15.575,15.5813,15.5625,15.575,12400.0
2008-10-06 13:45:00,24.83,24.86,24.83,24.85,15900.0,15.5625,15.5813,15.5625,15.575,15900.0
2008-10-06 13:50:00,24.85,24.85,24.78,24.85,8000.0,15.575,15.575,15.5312,15.575,8000.0
2008-10-06 13:55:00,24.85,24.86,24.82,24.82,5200.0,15.575,15.5813,15.5562,15.5562,5200.0
2008-10-06 14:00:00,24.8,24.83,24.78,24.79,9200.0,15.5437,15.5625,15.5312,15.5374,9200.0
2008-10-06 14:05:00,24.81,24.88,24.68,24.71,42000.0,15.55,15.5938,15.4685,15.4873,42000.0
2008-10-06 14:10:00,24.71,24.78,24.71,24.75,17300.0,15.4873,15.5312,15.4873,15.5124,17300.0
2008-10-06 14:15:00,24.76,24.79,24.69,24.72,20400.0,15.5186,15.5374,15.4747,15.4936,20400.0
2008-10-06 14:20:00,24.69,24.8,24.69,24.73,17100.0,15.4747,15.5437,15.4747,15.4998,17100.0
2008-10-06 14:25:00,24.73,24.8,24.7,24.78,25300.0,15.4998,15.5437,15.481,15.5312,25300.0
2008-10-06 14:30:00,24.76,24.8,24.71,24.78,19900.0,15.5186,15.5437,15.4873,15.5312,19900.0
2008-10-06 14:35:00,24.77,24.83,24.71,24.72,14200.0,15.5249,15.5625,15.4873,15.4936,14200.0
2008-10-06 14:40:00,24.7,24.71,24.59,24.62,27900.0,15.481,15.4873,15.4121,15.4309,27900.0
2008-10-06 14:45:00,24.62,24.76,24.61,24.68,19400.0,15.4309,15.5186,15.4246,15.4685,19400.0
2008-10-06 14:50:00,24.68,24.85,24.64,24.82,15500.0,15.4685,15.575,15.4434,15.5562,15500.0
2008-10-06 14:55:00,24.82,25.04,24.8,24.91,17900.0,15.5562,15.6941,15.5437,15.6126,17900.0
2008-10-06 15:00:00,24.91,24.91,24.77,24.84,14500.0,15.6126,15.6126,15.5249,15.5688,14500.0
2008-10-06 15:05:00,24.85,24.86,24.8,24.85,25300.0,15.575,15.5813,15.5437,15.575,25300.0
2008-10-06 15:10:00,24.86,25.0,24.83,25.0,54700.0,15.5813,15.669,15.5625,15.669,54700.0
2008-10-06 15:15:00,25.09,25.2,24.81,25.14,62700.0,15.7255,15.7944,15.55,15.7568,62700.0
2008-10-06 15:20:00,25.19,25.19,24.98,25.0,95400.0,15.7881,15.7881,15.6565,15.669,95400.0
2008-10-06 15:25:00,24.99,25.32,24.97,25.3,71500.0,15.6628,15.8696,15.6502,15.8571,71500.0
2008-10-06 15:30:00,25.3,25.33,25.05,25.08,102300.0,15.8571,15.8759,15.7004,15.7192,102300.0
2008-10-06 15:35:00,25.07,25.09,24.8,24.87,26600.0,15.7129,15.7255,15.5437,15.5876,26600.0
2008-10-06 15:40:00,24.88,25.0,24.84,24.97,43500.0,15.5938,15.669,15.5688,15.6502,43500.0
2008-10-06 15:45:00,24.97,25.16,24.96,25.16,98900.0,15.6502,15.7693,15.644,15.7693,98900.0
2008-10-06 15:50:00,25.15,25.23,25.13,25.2,127800.0,15.7631,15.8132,15.7505,15.7944,127800.0
2008-10-06 15:55:00,25.21,25.22,25.09,25.11,42500.0,15.8007,15.8069,15.7255,15.738,42500.0
2008-10-07 09:30:00,24.89,25.48,24.78,25.15,13900.0,15.6001,15.9699,15.5312,15.7631,13900.0
2008-10-07 09:35:00,25.15,25.36,24.95,25.36,16400.0,15.7631,15.8947,15.6377,15.8947,16400.0
2008-10-07 09:40:00,25.37,26.02,25.19,25.52,108100.0,15.9009,16.3083,15.7881,15.995,108100.0
2008-10-07 09:45:00,25.52,25.71,25.18,25.48,52400.0,15.995,16.114,15.7819,15.9699,52400.0
2008-10-07 09:50:00,25.44,25.44,25.01,25.19,17300.0,15.9448,15.9448,15.6753,15.7881,17300.0
2008-10-07 09:55:00,25.19,25.4,25.16,25.4,17600.0,15.7881,15.9197,15.7693,15.9197,17600.0
2008-10-07 10:00:00,25.4,25.42,25.1,25.23,23600.0,15.9197,15.9323,15.7317,15.8132,23600.0
2008-10-07 10:05:00,25.19,25.25,25.14,25.19,11500.0,15.7881,15.8257,15.7568,15.7881,11500.0
2008-10-07 10:10:00,25.2,25.22,25.09,25.22,17300.0,15.7944,15.8069,15.7255,15.8069,17300.0
2008-10-07 10:15:00,25.22,25.27,25.04,25.07,21600.0,15.8069,15.8383,15.6941,15.7129,21600.0
2008-10-07 10:20:00,25.07,25.23,25.03,25.21,24200.0,15.7129,15.8132,15.6878,15.8007,24200.0
2008-10-07 10:25:00,25.18,25.4,25.15,25.25,60100.0,15.7819,15.9197,15.7631,15.8257,60100.0
2008-10-07 10:30:00,25.25,25.3,25.15,25.2,45100.0,15.8257,15.8571,15.7631,15.7944,45100.0
2008-10-07 10:35:00,25.2,25.23,25.15,25.23,23200.0,15.7944,15.8132,15.7631,15.8132,23200.0
2008-10-07 10:40:00,25.22,25.23,25.16,25.2,18100.0,15.8069,15.8132,15.7693,15.7944,18100.0
2008-10-07 10:45:00,25.19,25.27,25.16,25.2,20400.0,15.7881,15.8383,15.7693,15.7944,20400.0
2008-10-07 10:50:00,25.2,25.25,25.15,25.18,14200.0,15.7944,15.8257,15.7631,15.7819,14200.0
2008-10-07 10:55:00,25.17,25.18,25.06,25.15,14700.0,15.7756,15.7819,15.7066,15.7631,14700.0
2008-10-07 11:00:00,25.15,25.2,25.13,25.13,14600.0,15.7631,15.7944,15.7505,15.7505,14600.0
2008-10-07 11:05:00,25.12,25.19,25.03,25.18,31500.0,15.7443,15.7881,15.6878,15.7819,31500.0
2008-10-07 11:10:00,25.18,25.2,25.06,25.18,19500.0,15.7819,15.7944,15.7066,15.7819,19500.0
2008-10-07 11:15:00,25.16,25.18,25.12,25.12,11400.0,15.7693,15.7819,15.7443,15.7443,11400.0
2008-10-07 11:20:00,25.12,25.13,24.97,25.03,28000.0,15.7443,15.7505,15.6502,15.6878,28000.0
2008-10-07 11:25:00,25.03,25.13,25.03,25.1,13300.0,15.6878,15.7505,15.6878,15.7317,13300.0
2008-10-07 11:30:00,25.11,25.15,25.11,25.13,25900.0,15.738,15.7631,15.738,15.7505,25900.0
2008-10-07 11:35:00,25.13,25.23,25.08,25.11,77600.0,15.7505,15.8132,15.7192,15.738,77600.0
2008-10-07 11:40:00,25.1,25.18,25.08,25.15,7600.0,15.7317,15.7819,15.7192,15.7631,7600.0
2008-10-07 11:45:00,25.17,25.17,25.07,25.17,16500.0,15.7756,15.7756,15.7129,15.7756,16500.0
2008-10-07 11:50:00,25.16,25.16,25.09,25.13,6700.0,15.7693,15.7693,15.7255,15.7505,6700.0
2008-10-07 11:55:00,25.14,25.14,25.07,25.1,9000.0,15.7568,15.7568,15.7129,15.7317,9000.0
2008-10-07 12:00:00,25.09,25.12,25.06,25.07,7000.0,15.7255,15.7443,15.7066,15.7129,7000.0
2008-10-07 12:05:00,25.07,25.12,25.04,25.08,10400.0,15.7129,15.7443,15.6941,15.7192,10400.0
2008-10-07 12:10:00,25.08,25.21,25.04,25.13,71700.0,15.7192,15.8007,15.6941,15.7505,71700.0
2008-10-07 12:15:00,25.12,25.23,25.05,25.22,60100.0,15.7443,15.8132,15.7004,15.8069,60100.0
2008-10-07 12:20:00,25.22,25.24,25.08,25.08,19300.0,15.8069,15.8195,15.7192,15.7192,19300.0
2008-10-07 12:25:00,25.1,25.13,25.0,25.11,12900.0,15.7317,15.7505,15.669,15.738,12900.0
2008-10-07 12:30:00,25.11,25.32,25.11,25.16,62100.0,15.738,15.8696,15.738,15.7693,62100.0
2008-10-07 12:35:00,25.18,25.18,25.06,25.13,23700.0,15.7819,15.7819,15.7066,15.7505,23700.0
2008-10-07 12:40:00,25.14,25.16,25.12,25.15,13500.0,15.7568,15.7693,15.7443,15.7631,13500.0
2008-10-07 12:45:00,25.15,25.16,25.1,25.14,45400.0,15.7631,15.7693,15.7317,15.7568,45400.0
2008-10-07 12:50:00,25.16,25.18,25.12,25.15,35000.0,15.7693,15.7819,15.7443,15.7631,35000.0
2008-10-07 12:55:00,25.15,25.28,25.12,25.18,54600.0,15.7631,15.8445,15.7443,15.7819,54600.0
2008-10-07 13:00:00,25.18,25.3,25.18,25.21,22700.0,15.7819,15.8571,15.7819,15.8007,22700.0
2008-10-07 13:05:00,25.18,25.39,25.17,25.3,63100.0,15.7819,15.9135,15.7756,15.8571,63100.0
2008-10-07 13:10:00,25.33,25.33,25.14,25.16,44100.0,15.8759,15.8759,15.7568,15.7693,44100.0
2008-10-07 13:15:00,25.15,25.15,25.0,25.03,14100.0,15.7631,15.7631,15.669,15.6878,14100.0
2008-10-07 13:20:00,25.01,25.07,24.87,25.07,12400.0,15.6753,15.7129,15.5876,15.7129,12400.0
2008-10-07 13:25:00,25.07,25.1,24.94,25.09,15900.0,15.7129,15.7317,15.6314,15.7255,15900.0
2008-10-07 13:30:00,25.14,25.14,24.98,25.01,17700.0,15.7568,15.7568,15.6565,15.6753,17700.0
2008-10-07 13:35:00,25.0,25.04,24.98,25.02,13300.0,15.669,15.6941,15.6565,15.6816,13300.0
2008-10-07 13:40:00,25.04,25.04,24.87,24.89,10200.0,15.6941,15.6941,15.5876,15.6001,10200.0
2008-10-07 13:45:00,24.92,25.15,24.86,24.97,47400.0,15.6189,15.7631,15.5813,15.6502,47400.0
2008-10-07 13:50:00,24.94,25.0,24.86,24.91,43000.0,15.6314,15.669,15.5813,15.6126,43000.0
2008-10-07 13:55:00,24.92,25.01,24.89,24.89,6400.0,15.6189,15.6753,15.6001,15.6001,6400.0
2008-10-07 14:00:00,24.85,24.93,24.85,24.89,6400.0,15.575,15.6252,15.575,15.6001,6400.0
2008-10-07 14:05:00,24.88,24.92,24.78,24.91,9600.0,15.5938,15.6189,15.5312,15.6126,9600.0
2008-10-07 14:10:00,24.9,24.95,24.81,24.93,12400.0,15.6064,15.6377,15.55,15.6252,12400.0
2008-10-07 14:15:00,24.96,25.05,24.88,24.99,27900.0,15.644,15.7004,15.5938,15.6628,27900.0
2008-10-07 14:20:00,24.97,25.05,24.96,24.99,23900.0,15.6502,15.7004,15.644,15.6628,23900.0
2008-10-07 14:25:00,25.0,25.04,24.95,25.0,49800.0,15.669,15.6941,15.6377,15.669,49800.0
2008-10-07 14:30:00,25.04,25.06,24.94,24.95,24400.0,15.6941,15.7066,15.6314,15.6377,24400.0
2008-10-07 14:35:00,24.96,25.0,24.88,24.95,7800.0,15.644,15.669,15.5938,15.6377,7800.0
2008-10-07 14:40:00,24.94,25.0,24.92,24.98,16400.0,15.6314,15.669,15.6189,15.6565,16400.0
2008-10-07 14:45:00,24.99,25.04,24.93,25.01,15900.0,15.6628,15.6941,15.6252,15.6753,15900.0
2008-10-07 14:50:00,25.01,25.02,24.9,24.9,39200.0,15.6753,15.6816,15.6064,15.6064,39200.0
2008-10-07 14:55:00,24.87,24.93,24.84,24.91,6400.0,15.5876,15.6252,15.5688,15.6126,6400.0
2008-10-07 15:00:00,24.92,24.92,24.85,24.87,5500.0,15.6189,15.6189,15.575,15.5876,5500.0
2008-10-07 15:05:00,24.87,24.87,24.82,24.85,4600.0,15.5876,15.5876,15.5562,15.575,4600.0
2008-10-07 15:10:00,24.87,25.02,24.87,24.98,15300.0,15.5876,15.6816,15.5876,15.6565,15300.0
2008-10-07 15:15:00,24.98,24.99,24.88,24.95,30600.0,15.6565,15.6628,15.5938,15.6377,30600.0
2008-10-07 15:20:00,24.95,24.98,24.9,24.91,14800.0,15.6377,15.6565,15.6064,15.6126,14800.0
2008-10-07 15:25:00,24.9,25.0,24.89,24.97,14000.0,15.6064,15.669,15.6001,15.6502,14000.0
2008-10-07 15:30:00,24.99,25.1,24.95,25.05,76200.0,15.6628,15.7317,15.6377,15.7004,76200.0
2008-10-07 15:35:00,25.04,25.09,25.0,25.02,61800.0,15.6941,15.7255,15.669,15.6816,61800.0
2008-10-07 15:40:00,25.01,25.04,25.01,25.03,34600.0,15.6753,15.6941,15.6753,15.6878,34600.0
2008-10-07 15:45:00,25.03,25.03,24.97,25.0,59300.0,15.6878,15.6878,15.6502,15.669,59300.0
2008-10-07 15:50:00,25.0,25.01,24.89,24.95,42700.0,15.669,15.6753,15.6001,15.6377,42700.0
2008-10-07 15:55:00,24.98,25.0,24.92,24.93,52500.0,15.6565,15.669,15.6189,15.6252,52500.0
2008-10-08 09:30:00,23.86,24.11,23.72,24.01,17100.0,14.9545,15.1112,14.8668,15.0486,17100.0
2008-10-08 09:35:00,23.91,24.68,23.91,24.68,10800.0,14.9859,15.4685,14.9859,15.4685,10800.0
2008-10-08 09:40:00,24.71,24.93,24.65,24.79,20600.0,15.4873,15.6252,15.4497,15.5374,20600.0
2008-10-08 09:45:00,24.79,24.79,24.55,24.63,15300.0,15.5374,15.5374,15.387,15.4371,15300.0
2008-10-08 09:50:00,24.64,24.78,24.47,24.62,26800.0,15.4434,15.5312,15.3369,15.4309,26800.0
2008-10-08 09:55:00,24.65,24.7,24.42,24.66,23900.0,15.4497,15.481,15.3055,15.4559,23900.0
2008-10-08 10:00:00,24.67,24.75,24.58,24.7,21700.0,15.4622,15.5124,15.4058,15.481,21700.0
2008-10-08 10:05:00,24.64,24.68,24.27,24.27,6000.0,15.4434,15.4685,15.2115,15.2115,6000.0
2008-10-08 10:10:00,24.3,24.48,24.27,24.44,10100.0,15.2303,15.3431,15.2115,15.3181,10100.0
2008-10-08 10:15:00,24.44,24.44,24.21,24.24,10400.0,15.3181,15.3181,15.1739,15.1927,10400.0
2008-10-08 10:20:00,24.24,24.27,24.02,24.26,18100.0,15.1927,15.2115,15.0548,15.2052,18100.0
2008-10-08 10:25:00,24.32,24.32,24.11,24.17,8600.0,15.2428,15.2428,15.1112,15.1488,8600.0
2008-10-08 10:30:00,24.2,24.27,24.04,24.07,22100.0,15.1676,15.2115,15.0674,15.0862,22100.0
2008-10-08 10:35:00,24.08,24.16,23.99,24.01,23500.0,15.0924,15.1426,15.036,15.0486,23500.0
2008-10-08 10:40:00,24.05,24.21,24.04,24.08,18700.0,15.0736,15.1739,15.0674,15.0924,18700.0
2008-10-08 10:45:00,24.08,24.3,24.06,24.21,10900.0,15.0924,15.2303,15.0799,15.1739,10900.0
2008-10-08 10:50:00,24.21,24.34,24.09,24.11,8100.0,15.1739,15.2554,15.0987,15.1112,8100.0
2008-10-08 10:55:00,24.1,24.23,24.02,24.16,7200.0,15.105,15.1864,15.0548,15.1426,7200.0
2008-10-08 11:00:00,24.19,24.19,24.09,24.11,7200.0,15.1614,15.1614,15.0987,15.1112,7200.0
2008-10-08 11:05:00,24.09,24.12,24.0,24.03,11900.0,15.0987,15.1175,15.0423,15.0611,11900.0
2008-10-08 11:10:00,24.02,24.02,23.96,24.01,4300.0,15.0548,15.0548,15.0172,15.0486,4300.0
2008-10-08 11:15:00,24.0,24.06,23.94,23.99,9800.0,15.0423,15.0799,15.0047,15.036,9800.0
2008-10-08 11:20:00,24.0,24.03,23.89,24.03,12700.0,15.0423,15.0611,14.9733,15.0611,12700.0
2008-10-08 11:25:00,24.03,24.2,24.03,24.1,7900.0,15.0611,15.1676,15.0611,15.105,7900.0
2008-10-08 11:30:00,24.1,24.13,24.06,24.06,11600.0,15.105,15.1238,15.0799,15.0799,11600.0
2008-10-08 11:35:00,24.06,24.07,23.82,23.91,13400.0,15.0799,15.0862,14.9295,14.9859,13400.0
2008-10-08 11:40:00,23.92,23.93,23.79,23.8,6200.0,14.9921,14.9984,14.9107,14.9169,6200.0
2008-10-08 11:45:00,23.79,23.89,23.71,23.87,10800.0,14.9107,14.9733,14.8605,14.9608,10800.0
2008-10-08 11:50:00,23.87,23.93,23.84,23.91,3000.0,14.9608,14.9984,14.942,14.9859,3000.0
2008-10-08 11:55:00,23.92,24.02,23.81,24.0,7800.0,14.9921,15.0548,14.9232,15.0423,7800.0
2008-10-08 12:00:00,23.99,24.01,23.76,23.84,15400.0,15.036,15.0486,14.8919,14.942,15400.0
2008-10-08 12:05:00,23.85,23.91,23.83,23.91,7900.0,14.9483,14.9859,14.9357,14.9859,7900.0
2008-10-08 12:10:00,23.92,23.96,23.89,23.89,8800.0,14.9921,15.0172,14.9733,14.9733,8800.0
2008-10-08 12:15:00,23.9,24.06,23.86,23.97,13300.0,14.9796,15.0799,14.9545,15.0235,13300.0
2008-10-08 12:20:00,24.0,24.0,23.94,23.94,1500.0,15.0423,15.0423,15.0047,15.0047,1500.0
2008-10-08 12:25:00,23.92,23.95,23.87,23.88,5500.0,14.9921,15.0109,14.9608,14.9671,5500.0
2008-10-08 12:30:00,23.89,23.89,23.85,23.86,11700.0,14.9733,14.9733,14.9483,14.9545,11700.0
2008-10-08 12:35:00,23.85,23.97,23.79,23.95,11500.0,14.9483,15.0235,14.9107,15.0109,11500.0
2008-10-08 12:40:00,23.93,24.06,23.93,24.0,14400.0,14.9984,15.0799,14.9984,15.0423,14400.0
2008-10-08 12:45:00,24.01,24.01,23.84,23.88,12600.0,15.0486,15.0486,14.942,14.9671,12600.0
2008-10-08 12:50:00,23.88,23.9,23.81,23.86,14600.0,14.9671,14.9796,14.9232,14.9545,14600.0
2008-10-08 12:55:00,23.88,23.9,23.85,23.85,9600.0,14.9671,14.9796,14.9483,14.9483,9600.0
2008-10-08 13:00:00,23.87,24.15,23.87,24.09,19900.0,14.9608,15.1363,14.9608,15.0987,19900.0
2008-10-08 13:05:00,24.09,24.25,24.03,24.24,16400.0,15.0987,15.199,15.0611,15.1927,16400.0
2008-10-08 13:10:00,24.26,24.3,24.15,24.22,16200.0,15.2052,15.2303,15.1363,15.1802,16200.0
2008-10-08 13:15:00,24.24,24.4,24.22,24.36,8400.0,15.1927,15.293,15.1802,15.2679,8400.0
2008-10-08 13:20:00,24.39,24.41,24.3,24.31,5400.0,15.2867,15.2993,15.2303,15.2366,5400.0
2008-10-08 13:25:00,24.3,24.33,24.11,24.13,9900.0,15.2303,15.2491,15.1112,15.1238,9900.0
2008-10-08 13:30:00,24.12,24.23,24.1,24.21,8600.0,15.1175,15.1864,15.105,15.1739,8600.0
2008-10-08 13:35:00,24.22,24.42,24.2,24.33,12900.0,15.1802,15.3055,15.1676,15.2491,12900.0
2008-10-08 13:40:00,24.31,24.52,24.3,24.5,16300.0,15.2366,15.3682,15.2303,15.3557,16300.0
2008-10-08 13:45:00,24.49,24.55,24.44,24.46,17200.0,15.3494,15.387,15.3181,15.3306,17200.0
2008-10-08 13:50:00,24.45,24.61,24.44,24.6,8700.0,15.3243,15.4246,15.3181,15.4183,8700.0
2008-10-08 13:55:00,24.6,24.72,24.6,24.7,11600.0,15.4183,15.4936,15.4183,15.481,11600.0
2008-10-08 14:00:00,24.69,24.78,24.62,24.77,12400.0,15.4747,15.5312,15.4309,15.5249,12400.0
2008-10-08 14:05:00,24.78,24.91,24.73,24.78,13500.0,15.5312,15.6126,15.4998,15.5312,13500.0
2008-10-08 14:10:00,24.76,24.79,24.67,24.77,16000.0,15.5186,15.5374,15.4622,15.5249,16000.0
2008-10-08 14:15:00,24.8,24.81,24.7,24.74,14200.0,15.5437,15.55,15.481,15.5061,14200.0
2008-10-08 14:20:00,24.74,24.94,24.74,24.87,18200.0,15.5061,15.6314,15.5061,15.5876,18200.0
2008-10-08 14:25:00,24.89,24.92,24.83,24.86,15600.0,15.6001,15.6189,15.5625,15.5813,15600.0
2008-10-08 14:30:00,24.83,24.96,24.83,24.88,10100.0,15.5625,15.644,15.5625,15.5938,10100.0
2008-10-08 14:35:00,24.88,24.89,24.83,24.87,16600.0,15.5938,15.6001,15.5625,15.5876,16600.0
2008-10-08 14:40:00,24.86,24.87,24.75,24.76,21700.0,15.5813,15.5876,15.5124,15.5186,21700.0
2008-10-08 14:45:00,24.75,24.84,24.65,24.84,6000.0,15.5124,15.5688,15.4497,15.5688,6000.0
2008-10-08 14:50:00,24.82,24.97,24.82,24.94,19500.0,15.5562,15.6502,15.5562,15.6314,19500.0
2008-10-08 14:55:00,24.96,24.98,24.88,24.88,12800.0,15.644,15.6565,15.5938,15.5938,12800.0
2008-10-08 15:00:00,24.86,24.9,24.71,24.76,16100.0,15.5813,15.6064,15.4873,15.5186,16100.0
2008-10-08 15:05:00,24.79,24.91,24.77,24.84,11700.0,15.5374,15.6126,15.5249,15.5688,11700.0
2008-10-08 15:10:00,24.83,24.83,24.74,24.74,8000.0,15.5625,15.5625,15.5061,15.5061,8000.0
2008-10-08 15:15:00,24.73,24.87,24.69,24.82,16100.0,15.4998,15.5876,15.4747,15.5562,16100.0
2008-10-08 15:20:00,24.81,24.85,24.65,24.67,21900.0,15.55,15.575,15.4497,15.4622,21900.0
2008-10-08 15:25:00,24.68,24.74,24.63,24.66,20600.0,15.4685,15.5061,15.4371,15.4559,20600.0
2008-10-08 15:30:00,24.65,24.83,24.64,24.79,33600.0,15.4497,15.5625,15.4434,15.5374,33600.0
2008-10-08 15:35:00,24.78,24.79,24.66,24.67,53800.0,15.5312,15.5374,15.4559,15.4622,53800.0
2008-10-08 15:40:00,24.66,24.78,24.65,24.75,34700.0,15.4559,15.5312,15.4497,15.5124,34700.0
2008-10-08 15:45:00,24.75,24.83,24.74,24.81,29800.0,15.5124,15.5625,15.5061,15.55,29800.0
2008-10-08 15:50:00,24.82,24.89,24.8,24.86,50800.0,15.5562,15.6001,15.5437,15.5813,50800.0
2008-10-08 15:55:00,24.86,24.92,24.83,24.89,120700.0,15.5813,15.6189,15.5625,15.6001,120700.0
2008-10-09 09:30:00,25.02,25.4,24.93,25.0,10700.0,15.6816,15.9197,15.6252,15.669,10700.0
2008-10-09 09:35:00,25.0,25.02,24.9,24.97,8600.0,15.669,15.6816,15.6064,15.6502,8600.0
2008-10-09 09:40:00,24.98,25.3,24.98,24.98,18800.0,15.6565,15.8571,15.6565,15.6565,18800.0
2008-10-09 09:45:00,25.02,25.06,24.92,24.99,14000.0,15.6816,15.7066,15.6189,15.6628,14000.0
2008-10-09 09:50:00,24.96,25.06,24.89,24.95,36500.0,15.644,15.7066,15.6001,15.6377,36500.0
2008-10-09 09:55:00,24.93,25.08,24.9,25.05,36500.0,15.6252,15.7192,15.6064,15.7004,36500.0
2008-10-09 10:00:00,25.02,25.11,25.0,25.03,12800.0,15.6816,15.738,15.669,15.6878,12800.0
2008-10-09 10:05:00,25.03,25.06,24.99,25.02,13900.0,15.6878,15.7066,15.6628,15.6816,13900.0
2008-10-09 10:10:00,25.04,25.06,24.98,24.98,22800.0,15.6941,15.7066,15.6565,15.6565,22800.0
2008-10-09 10:15:00,24.98,25.04,24.92,24.97,18800.0,15.6565,15.6941,15.6189,15.6502,18800.0
2008-10-09 10:20:00,24.99,25.02,24.88,24.91,22000.0,15.6628,15.6816,15.5938,15.6126,22000.0
2008-10-09 10:25:00,24.9,24.97,24.74,24.75,35600.0,15.6064,15.6502,15.5061,15.5124,35600.0
2008-10-09 10:30:00,24.74,24.79,24.64,24.76,26700.0,15.5061,15.5374,15.4434,15.5186,26700.0
2008-10-09 10:35:00,24.74,24.87,24.71,24.75,20700.0,15.5061,15.5876,15.4873,15.5124,20700.0
2008-10-09 10:40:00,24.75,24.92,24.75,24.79,36400.0,15.5124,15.6189,15.5124,15.5374,36400.0
2008-10-09 10:45:00,24.8,25.1,24.75,25.05,18400.0,15.5437,15.7317,15.5124,15.7004,18400.0
2008-10-09 10:50:00,25.01,25.01,24.74,24.83,16600.0,15.6753,15.6753,15.5061,15.5625,16600.0
2008-10-09 10:55:00,24.79,24.81,24.71,24.75,15300.0,15.5374,15.55,15.4873,15.5124,15300.0
2008-10-09 11:00:00,24.76,24.78,24.72,24.73,11400.0,15.5186,15.5312,15.4936,15.4998,11400.0
2008-10-09 11:05:00,24.73,24.79,24.69,24.74,18400.0,15.4998,15.5374,15.4747,15.5061,18400.0
2008-10-09 11:10:00,24.75,24.81,24.7,24.77,25400.0,15.5124,15.55,15.481,15.5249,25400.0
2008-10-09 11:15:00,24.77,24.77,24.63,24.77,25900.0,15.5249,15.5249,15.4371,15.5249,25900.0
2008-10-09 11:20:00,24.77,24.8,24.59,24.6,46900.0,15.5249,15.5437,15.4121,15.4183,46900.0
2008-10-09 11:25:00,24.6,24.69,24.58,24.69,17500.0,15.4183,15.4747,15.4058,15.4747,17500.0
2008-10-09 11:30:00,24.67,24.78,24.65,24.73,19000.0,15.4622,15.5312,15.4497,15.4998,19000.0
2008-10-09 11:35:00,24.74,24.92,24.74,24.89,13900.0,15.5061,15.6189,15.5061,15.6001,13900.0
2008-10-09 11:40:00,24.85,24.85,24.72,24.74,16000.0,15.575,15.575,15.4936,15.5061,16000.0
2008-10-09 11:45:00,24.75,24.96,24.72,24.84,16800.0,15.5124,15.644,15.4936,15.5688,16800.0
2008-10-09 11:50:00,24.8,24.86,24.62,24.63,18800.0,15.5437,15.5813,15.4309,15.4371,18800.0
2008-10-09 11:55:00,24.63,24.72,24.6,24.6,10100.0,15.4371,15.4936,15.4183,15.4183,10100.0
2008-10-09 12:00:00,24.59,24.6,24.49,24.56,15100.0,15.4121,15.4183,15.3494,15.3933,15100.0
2008-10-09 12:05:00,24.56,24.76,24.52,24.76,10600.0,15.3933,15.5186,15.3682,15.5186,10600.0
2008-10-09 12:10:00,24.73,24.83,24.71,24.75,11200.0,15.4998,15.5625,15.4873,15.5124,11200.0
2008-10-09 12:15:00,24.75,24.88,24.72,24.78,20000.0,15.5124,15.5938,15.4936,15.5312,20000.0
2008-10-09 12:20:00,24.81,24.81,24.74,24.79,5400.0,15.55,15.55,15.5061,15.5374,5400.0
2008-10-09 12:25:00,24.78,24.78,24.65,24.65,5700.0,15.5312,15.5312,15.4497,15.4497,5700.0
2008-10-09 12:30:00,24.66,24.68,24.62,24.62,4900.0,15.4559,15.4685,15.4309,15.4309,4900.0
2008-10-09 12:35:00,24.6,24.62,24.56,24.56,7300.0,15.4183,15.4309,15.3933,15.3933,7300.0
2008-10-09 12:40:00,24.55,24.55,24.48,24.51,16000.0,15.387,15.387,15.3431,15.3619,16000.0
2008-10-09 12:45:00,24.51,24.53,24.47,24.51,26500.0,15.3619,15.3745,15.3369,15.3619,26500.0
2008-10-09 12:50:00,24.5,24.54,24.49,24.51,10400.0,15.3557,15.3807,15.3494,15.3619,10400.0
2008-10-09 12:55:00,24.51,24.52,24.49,24.5,8200.0,15.3619,15.3682,15.3494,15.3557,8200.0
2008-10-09 13:00:00,24.51,24.59,24.51,24.58,8500.0,15.3619,15.4121,15.3619,15.4058,8500.0
2008-10-09 13:05:00,24.6,24.6,24.52,24.56,7700.0,15.4183,15.4183,15.3682,15.3933,7700.0
2008-10-09 13:10:00,24.56,24.69,24.56,24.58,19100.0,15.3933,15.4747,15.3933,15.4058,19100.0
2008-10-09 13:15:00,24.56,24.59,24.49,24.5,16400.0,15.3933,15.4121,15.3494,15.3557,16400.0
2008-10-09 13:20:00,24.51,24.52,24.44,24.51,36000.0,15.3619,15.3682,15.3181,15.3619,36000.0
2008-10-09 13:25:00,24.5,24.68,24.49,24.61,28600.0,15.3557,15.4685,15.3494,15.4246,28600.0
2008-10-09 13:30:00,24.63,24.69,24.53,24.6,16300.0,15.4371,15.4747,15.3745,15.4183,16300.0
2008-10-09 13:35:00,24.6,24.66,24.57,24.6,23900.0,15.4183,15.4559,15.3995,15.4183,23900.0
2008-10-09 13:40:00,24.61,24.64,24.59,24.63,12500.0,15.4246,15.4434,15.4121,15.4371,12500.0
2008-10-09 13:45:00,24.62,24.63,24.57,24.6,9600.0,15.4309,15.4371,15.3995,15.4183,9600.0
2008-10-09 13:50:00,24.6,24.65,24.58,24.64,13600.0,15.4183,15.4497,15.4058,15.4434,13600.0
2008-10-09 13:55:00,24.62,24.71,24.6,24.62,11900.0,15.4309,15.4873,15.4183,15.4309,11900.0
2008-10-09 14:00:00,24.6,24.66,24.6,24.64,14500.0,15.4183,15.4559,15.4183,15.4434,14500.0
2008-10-09 14:05:00,24.62,24.67,24.58,24.67,20400.0,15.4309,15.4622,15.4058,15.4622,20400.0
2008-10-09 14:10:00,24.66,24.66,24.59,24.62,21900.0,15.4559,15.4559,15.4121,15.4309,21900.0
2008-10-09 14:15:00,24.61,24.65,24.58,24.61,26700.0,15.4246,15.4497,15.4058,15.4246,26700.0
2008-10-09 14:20:00,24.59,24.72,24.57,24.69,26700.0,15.4121,15.4936,15.3995,15.4747,26700.0
2008-10-09 14:25:00,24.69,24.69,24.58,24.6,25000.0,15.4747,15.4747,15.4058,15.4183,25000.0
2008-10-09 14:30:00,24.59,24.66,24.59,24.61,24800.0,15.4121,15.4559,15.4121,15.4246,24800.0
2008-10-09 14:35:00,24.61,24.67,24.6,24.6,18200.0,15.4246,15.4622,15.4183,15.4183,18200.0
2008-10-09 14:40:00,24.61,24.7,24.6,24.61,15100.0,15.4246,15.481,15.4183,15.4246,15100.0
2008-10-09 14:45:00,24.61,24.63,24.57,24.63,26200.0,15.4246,15.4371,15.3995,15.4371,26200.0
2008-10-09 14:50:00,24.64,24.64,24.49,24.5,34400.0,15.4434,15.4434,15.3494,15.3557,34400.0
2008-10-09 14:55:00,24.5,24.58,24.49,24.54,22700.0,15.3557,15.4058,15.3494,15.3807,22700.0
2008-10-09 15:00:00,24.54,24.54,24.25,24.27,21100.0,15.3807,15.3807,15.199,15.2115,21100.0
2008-10-09 15:05:00,24.26,24.38,24.26,24.28,29200.0,15.2052,15.2805,15.2052,15.2178,29200.0
2008-10-09 15:10:00,24.28,24.28,24.17,24.2,45100.0,15.2178,15.2178,15.1488,15.1676,45100.0
2008-10-09 15:15:00,24.21,24.31,24.16,24.16,26900.0,15.1739,15.2366,15.1426,15.1426,26900.0
2008-10-09 15:20:00,24.14,24.15,23.99,24.13,32700.0,15.13,15.1363,15.036,15.1238,32700.0
2008-10-09 15:25:00,24.12,24.13,24.08,24.1,30300.0,15.1175,15.1238,15.0924,15.105,30300.0
2008-10-09 15:30:00,24.09,24.14,24.05,24.12,35700.0,15.0987,15.13,15.0736,15.1175,35700.0
2008-10-09 15:35:00,24.12,24.13,24.03,24.04,50900.0,15.1175,15.1238,15.0611,15.0674,50900.0
2008-10-09 15:40:00,24.02,24.04,23.81,23.84,54000.0,15.0548,15.0674,14.9232,14.942,54000.0
2008-10-09 15:45:00,23.85,23.86,23.74,23.78,48800.0,14.9483,14.9545,14.8793,14.9044,48800.0
2008-10-09 15:50:00,23.78,23.85,23.76,23.84,34200.0,14.9044,14.9483,14.8919,14.942,34200.0
2008-10-09 15:55:00,23.84,24.03,23.83,24.0,119300.0,14.942,15.0611,14.9357,15.0423,119300.0
2008-10-10 09:30:00,23.47,23.47,21.63,23.01,51600.0,14.7101,14.7101,13.5569,14.4218,51600.0
2008-10-10 09:35:00,23.01,23.26,22.76,23.08,24900.0,14.4218,14.5785,14.2651,14.4657,24900.0
2008-10-10 09:40:00,23.05,23.73,23.0,23.62,9000.0,14.4469,14.8731,14.4155,14.8041,9000.0
2008-10-10 09:45:00,23.63,23.66,23.28,23.41,28500.0,14.8104,14.8292,14.591,14.6725,28500.0
2008-10-10 09:50:00,23.34,23.43,23.14,23.35,20900.0,14.6286,14.685,14.5033,14.6349,20900.0
2008-10-10 09:55:00,23.37,23.42,23.03,23.03,19400.0,14.6474,14.6788,14.4343,14.4343,19400.0
2008-10-10 10:00:00,23.0,23.31,22.97,23.13,18700.0,14.4155,14.6098,14.3967,14.497,18700.0
2008-10-10 10:05:00,23.18,23.67,23.14,23.57,25100.0,14.5283,14.8355,14.5033,14.7728,25100.0
2008-10-10 10:10:00,23.54,23.78,23.45,23.74,31800.0,14.754,14.9044,14.6976,14.8793,31800.0
2008-10-10 10:15:00,23.73,23.74,23.49,23.64,29000.0,14.8731,14.8793,14.7226,14.8166,29000.0
2008-10-10 10:20:00,23.69,23.81,23.66,23.71,32600.0,14.848,14.9232,14.8292,14.8605,32600.0
2008-10-10 10:25:00,23.69,23.87,23.66,23.72,23100.0,14.848,14.9608,14.8292,14.8668,23100.0
2008-10-10 10:30:00,23.71,23.71,23.47,23.49,29700.0,14.8605,14.8605,14.7101,14.7226,29700.0
2008-10-10 10:35:00,23.49,23.63,23.46,23.59,32700.0,14.7226,14.8104,14.7038,14.7853,32700.0
2008-10-10 10:40:00,23.57,23.59,23.38,23.4,28500.0,14.7728,14.7853,14.6537,14.6662,28500.0
2008-10-10 10:45:00,23.46,23.59,23.4,23.49,20700.0,14.7038,14.7853,14.6662,14.7226,20700.0
2008-10-10 10:50:00,23.53,23.58,23.37,23.51,18400.0,14.7477,14.779,14.6474,14.7352,18400.0
2008-10-10 10:55:00,23.53,23.55,23.37,23.46,22400.0,14.7477,14.7602,14.6474,14.7038,22400.0
2008-10-10 11:00:00,23.44,23.53,23.38,23.44,17400.0,14.6913,14.7477,14.6537,14.6913,17400.0
2008-10-10 11:05:00,23.45,23.52,23.25,23.29,22100.0,14.6976,14.7414,14.5722,14.5973,22100.0
2008-10-10 11:10:00,23.29,23.38,23.23,23.3,29300.0,14.5973,14.6537,14.5597,14.6035,29300.0
2008-10-10 11:15:00,23.34,23.45,23.23,23.25,24500.0,14.6286,14.6976,14.5597,14.5722,24500.0
2008-10-10 11:20:00,23.25,23.29,23.22,23.27,25700.0,14.5722,14.5973,14.5534,14.5847,25700.0
2008-10-10 11:25:00,23.27,23.28,23.12,23.21,17500.0,14.5847,14.591,14.4907,14.5471,17500.0
2008-10-10 11:30:00,23.22,23.23,23.07,23.11,31600.0,14.5534,14.5597,14.4594,14.4845,31600.0
2008-10-10 11:35:00,23.15,23.19,23.12,23.13,11500.0,14.5095,14.5346,14.4907,14.497,11500.0
2008-10-10 11:40:00,23.13,23.21,23.09,23.15,29100.0,14.497,14.5471,14.4719,14.5095,29100.0
2008-10-10 11:45:00,23.16,23.23,23.13,23.14,12800.0,14.5158,14.5597,14.497,14.5033,12800.0
2008-10-10 11:50:00,23.13,23.2,23.08,23.2,28800.0,14.497,14.5409,14.4657,14.5409,28800.0
2008-10-10 11:55:00,23.2,23.27,23.18,23.25,16700.0,14.5409,14.5847,14.5283,14.5722,16700.0
2008-10-10 12:00:00,23.25,23.37,23.22,23.32,26900.0,14.5722,14.6474,14.5534,14.6161,26900.0
2008-10-10 12:05:00,23.33,23.37,23.2,23.21,12300.0,14.6224,14.6474,14.5409,14.5471,12300.0
2008-10-10 12:10:00,23.22,23.45,23.22,23.42,22800.0,14.5534,14.6976,14.5534,14.6788,22800.0
2008-10-10 12:15:00,23.4,23.46,23.31,23.36,23600.0,14.6662,14.7038,14.6098,14.6412,23600.0
2008-10-10 12:20:00,23.33,23.38,23.24,23.24,26000.0,14.6224,14.6537,14.5659,14.5659,26000.0
2008-10-10 12:25:00,23.28,23.34,23.16,23.29,20100.0,14.591,14.6286,14.5158,14.5973,20100.0
2008-10-10 12:30:00,23.28,23.31,23.17,23.24,13600.0,14.591,14.6098,14.5221,14.5659,13600.0
2008-10-10 12:35:00,23.25,23.33,23.16,23.22,18700.0,14.5722,14.6224,14.5158,14.5534,18700.0
2008-10-10 12:40:00,23.22,23.51,23.21,23.45,27800.0,14.5534,14.7352,14.5471,14.6976,27800.0
2008-10-10 12:45:00,23.42,23.54,23.24,23.26,11900.0,14.6788,14.754,14.5659,14.5785,11900.0
2008-10-10 12:50:00,23.25,23.36,23.23,23.36,12800.0,14.5722,14.6412,14.5597,14.6412,12800.0
2008-10-10 12:55:00,23.35,23.42,23.34,23.42,8500.0,14.6349,14.6788,14.6286,14.6788,8500.0
2008-10-10 13:00:00,23.44,23.45,23.33,23.36,12100.0,14.6913,14.6976,14.6224,14.6412,12100.0
2008-10-10 13:05:00,23.36,23.4,23.33,23.39,10900.0,14.6412,14.6662,14.6224,14.66,10900.0
2008-10-10 13:10:00,23.36,23.36,23.17,23.27,14400.0,14.6412,14.6412,14.5221,14.5847,14400.0
2008-10-10 13:15:00,23.22,23.32,23.16,23.21,20200.0,14.5534,14.6161,14.5158,14.5471,20200.0
2008-10-10 13:20:00,23.2,23.4,23.19,23.28,5600.0,14.5409,14.6662,14.5346,14.591,5600.0
2008-10-10 13:25:00,23.28,23.44,23.28,23.32,10000.0,14.591,14.6913,14.591,14.6161,10000.0
2008-10-10 13:30:00,23.32,23.34,23.23,23.23,11900.0,14.6161,14.6286,14.5597,14.5597,11900.0
2008-10-10 13:35:00,23.24,23.36,23.19,23.31,16900.0,14.5659,14.6412,14.5346,14.6098,16900.0
2008-10-10 13:40:00,23.32,23.32,23.18,23.19,15600.0,14.6161,14.6161,14.5283,14.5346,15600.0
2008-10-10 13:45:00,23.19,23.21,22.98,23.06,24600.0,14.5346,14.5471,14.403,14.4531,24600.0
2008-10-10 13:50:00,23.05,23.11,22.97,23.02,19200.0,14.4469,14.4845,14.3967,14.4281,19200.0
2008-10-10 13:55:00,23.0,23.12,23.0,23.07,15500.0,14.4155,14.4907,14.4155,14.4594,15500.0
2008-10-10 14:00:00,23.05,23.11,22.91,22.94,28100.0,14.4469,14.4845,14.3591,14.3779,28100.0
2008-10-10 14:05:00,22.93,23.16,22.93,23.15,62300.0,14.3716,14.5158,14.3716,14.5095,62300.0
2008-10-10 14:10:00,23.18,23.2,23.0,23.06,25400.0,14.5283,14.5409,14.4155,14.4531,25400.0
2008-10-10 14:15:00,23.04,23.14,22.99,23.01,24200.0,14.4406,14.5033,14.4093,14.4218,24200.0
2008-10-10 14:20:00,23.0,23.1,22.99,23.0,40700.0,14.4155,14.4782,14.4093,14.4155,40700.0
2008-10-10 14:25:00,23.01,23.11,22.95,22.97,33700.0,14.4218,14.4845,14.3842,14.3967,33700.0
2008-10-10 14:30:00,22.96,23.09,22.94,22.95,21200.0,14.3905,14.4719,14.3779,14.3842,21200.0
2008-10-10 14:35:00,22.87,22.99,22.85,22.97,22200.0,14.334,14.4093,14.3215,14.3967,22200.0
2008-10-10 14:40:00,22.99,22.99,22.91,22.99,15400.0,14.4093,14.4093,14.3591,14.4093,15400.0
2008-10-10 14:45:00,23.0,23.13,22.98,23.0,20400.0,14.4155,14.497,14.403,14.4155,20400.0
2008-10-10 14:50:00,23.0,23.05,22.95,22.98,29100.0,14.4155,14.4469,14.3842,14.403,29100.0
2008-10-10 14:55:00,23.0,23.14,22.95,23.1,19000.0,14.4155,14.5033,14.3842,14.4782,19000.0
2008-10-10 15:00:00,23.04,23.26,23.02,23.19,21200.0,14.4406,14.5785,14.4281,14.5346,21200.0
2008-10-10 15:05:00,23.19,23.37,23.15,23.27,20000.0,14.5346,14.6474,14.5095,14.5847,20000.0
2008-10-10 15:10:00,23.27,23.63,23.25,23.56,29700.0,14.5847,14.8104,14.5722,14.7665,29700.0
2008-10-10 15:15:00,23.61,24.04,23.48,23.81,44000.0,14.7978,15.0674,14.7164,14.9232,44000.0
2008-10-10 15:20:00,23.79,23.95,23.76,23.91,46100.0,14.9107,15.0109,14.8919,14.9859,46100.0
2008-10-10 15:25:00,23.95,24.25,23.92,24.25,23500.0,15.0109,15.199,14.9921,15.199,23500.0
2008-10-10 15:30:00,24.24,24.45,24.23,24.37,39500.0,15.1927,15.3243,15.1864,15.2742,39500.0
2008-10-10 15:35:00,24.38,24.7,24.38,24.53,32500.0,15.2805,15.481,15.2805,15.3745,32500.0
2008-10-10 15:40:00,24.56,24.66,24.31,24.64,55900.0,15.3933,15.4559,15.2366,15.4434,55900.0
2008-10-10 15:45:00,24.63,24.73,24.56,24.71,65100.0,15.4371,15.4998,15.3933,15.4873,65100.0
2008-10-10 15:50:00,24.71,24.96,24.59,24.86,79400.0,15.4873,15.644,15.4121,15.5813,79400.0
2008-10-10 15:55:00,24.83,27.29,24.82,26.0,213200.0,15.5625,17.1043,15.5562,16.2958,213200.0
2008-10-13 09:30:00,27.21,28.21,26.82,26.84,50300.0,17.0542,17.6809,16.8098,16.8223,50300.0
2008-10-13 09:35:00,26.9,26.9,24.67,25.12,77200.0,16.8599,16.8599,15.4622,15.7443,77200.0
2008-10-13 09:40:00,25.1,25.25,24.74,24.89,23700.0,15.7317,15.8257,15.5061,15.6001,23700.0
2008-10-13 09:45:00,24.96,25.54,24.89,25.5,65400.0,15.644,16.0075,15.6001,15.9824,65400.0
2008-10-13 09:50:00,25.5,25.56,25.36,25.5,47000.0,15.9824,16.02,15.8947,15.9824,47000.0
2008-10-13 09:55:00,25.5,25.58,25.41,25.52,25600.0,15.9824,16.0326,15.926,15.995,25600.0
2008-10-13 10:00:00,25.52,25.59,25.41,25.45,16200.0,15.995,16.0388,15.926,15.9511,16200.0
2008-10-13 10:05:00,25.44,25.44,25.15,25.21,13300.0,15.9448,15.9448,15.7631,15.8007,13300.0
2008-10-13 10:10:00,25.24,25.26,25.04,25.13,8500.0,15.8195,15.832,15.6941,15.7505,8500.0
2008-10-13 10:15:00,25.1,25.11,24.91,24.98,30800.0,15.7317,15.738,15.6126,15.6565,30800.0
2008-10-13 10:20:00,24.98,25.03,24.7,24.7,36200.0,15.6565,15.6878,15.481,15.481,36200.0
2008-10-13 10:25:00,24.77,25.0,24.55,24.98,25400.0,15.5249,15.669,15.387,15.6565,25400.0
2008-10-13 10:30:00,24.96,25.07,24.96,25.05,37800.0,15.644,15.7129,15.644,15.7004,37800.0
2008-10-13 10:35:00,25.05,25.06,25.0,25.01,18500.0,15.7004,15.7066,15.669,15.6753,18500.0
2008-10-13 10:40:00,25.01,25.07,24.94,25.03,28000.0,15.6753,15.7129,15.6314,15.6878,28000.0
2008-10-13 10:45:00,25.05,25.06,25.0,25.02,12600.0,15.7004,15.7066,15.669,15.6816,12600.0
2008-10-13 10:50:00,25.0,25.02,25.0,25.0,23500.0,15.669,15.6816,15.669,15.669,23500.0
2008-10-13 10:55:00,25.0,25.02,24.98,24.98,26300.0,15.669,15.6816,15.6565,15.6565,26300.0
2008-10-13 11:00:00,24.98,25.0,24.92,24.92,17200.0,15.6565,15.669,15.6189,15.6189,17200.0
2008-10-13 11:05:00,24.92,24.99,24.91,24.97,11600.0,15.6189,15.6628,15.6126,15.6502,11600.0
2008-10-13 11:10:00,24.94,24.95,24.83,24.85,10000.0,15.6314,15.6377,15.5625,15.575,10000.0
2008-10-13 11:15:00,24.85,24.86,24.75,24.77,12700.0,15.575,15.5813,15.5124,15.5249,12700.0
2008-10-13 11:20:00,24.77,24.8,24.75,24.77,17900.0,15.5249,15.5437,15.5124,15.5249,17900.0
2008-10-13 11:25:00,24.78,24.78,24.63,24.63,21700.0,15.5312,15.5312,15.4371,15.4371,21700.0
2008-10-13 11:30:00,24.67,24.74,24.61,24.73,16200.0,15.4622,15.5061,15.4246,15.4998,16200.0
2008-10-13 11:35:00,24.73,24.74,24.7,24.72,6400.0,15.4998,15.5061,15.481,15.4936,6400.0
2008-10-13 11:40:00,24.72,24.72,24.7,24.71,17100.0,15.4936,15.4936,15.481,15.4873,17100.0
2008-10-13 11:45:00,24.71,24.74,24.69,24.7,24700.0,15.4873,15.5061,15.4747,15.481,24700.0
2008-10-13 11:50:00,24.71,24.74,24.64,24.64,15200.0,15.4873,15.5061,15.4434,15.4434,15200.0
2008-10-13 11:55:00,24.64,24.66,24.46,24.46,21000.0,15.4434,15.4559,15.3306,15.3306,21000.0
2008-10-13 12:00:00,24.47,24.47,24.28,24.35,22300.0,15.3369,15.3369,15.2178,15.2616,22300.0
2008-10-13 12:05:00,24.4,24.4,24.28,24.3,7500.0,15.293,15.293,15.2178,15.2303,7500.0
2008-10-13 12:10:00,24.3,24.32,24.22,24.3,22300.0,15.2303,15.2428,15.1802,15.2303,22300.0
2008-10-13 12:15:00,24.32,24.54,24.31,24.43,24500.0,15.2428,15.3807,15.2366,15.3118,24500.0
2008-10-13 12:20:00,24.44,24.49,24.44,24.44,9600.0,15.3181,15.3494,15.3181,15.3181,9600.0
2008-10-13 12:25:00,24.41,24.48,24.39,24.44,13600.0,15.2993,15.3431,15.2867,15.3181,13600.0
2008-10-13 12:30:00,24.44,24.51,24.41,24.51,30100.0,15.3181,15.3619,15.2993,15.3619,30100.0
2008-10-13 12:35:00,24.51,24.55,24.5,24.5,11600.0,15.3619,15.387,15.3557,15.3557,11600.0
2008-10-13 12:40:00,24.5,24.5,24.45,24.47,7600.0,15.3557,15.3557,15.3243,15.3369,7600.0
2008-10-13 12:45:00,24.47,24.48,24.4,24.41,19400.0,15.3369,15.3431,15.293,15.2993,19400.0
2008-10-13 12:50:00,24.41,24.45,24.26,24.29,8900.0,15.2993,15.3243,15.2052,15.224,8900.0
2008-10-13 12:55:00,24.26,24.38,24.23,24.37,9700.0,15.2052,15.2805,15.1864,15.2742,9700.0
2008-10-13 13:00:00,24.37,24.4,24.34,24.36,9900.0,15.2742,15.293,15.2554,15.2679,9900.0
2008-10-13 13:05:00,24.36,24.37,24.32,24.33,6200.0,15.2679,15.2742,15.2428,15.2491,6200.0
2008-10-13 13:10:00,24.31,24.33,24.24,24.24,13300.0,15.2366,15.2491,15.1927,15.1927,13300.0
2008-10-13 13:15:00,24.24,24.24,24.08,24.08,9600.0,15.1927,15.1927,15.0924,15.0924,9600.0
2008-10-13 13:20:00,24.07,24.07,23.96,23.96,28500.0,15.0862,15.0862,15.0172,15.0172,28500.0
2008-10-13 13:25:00,23.98,23.98,23.83,23.85,23000.0,15.0297,15.0297,14.9357,14.9483,23000.0
2008-10-13 13:30:00,23.83,23.83,23.69,23.75,19700.0,14.9357,14.9357,14.848,14.8856,19700.0
2008-10-13 13:35:00,23.75,23.99,23.75,23.81,33300.0,14.8856,15.036,14.8856,14.9232,33300.0
2008-10-13 13:40:00,23.82,23.83,23.68,23.77,26300.0,14.9295,14.9357,14.8417,14.8981,26300.0
2008-10-13 13:45:00,23.76,23.78,23.65,23.68,17900.0,14.8919,14.9044,14.8229,14.8417,17900.0
2008-10-13 13:50:00,23.67,23.76,23.67,23.75,15800.0,14.8355,14.8919,14.8355,14.8856,15800.0
2008-10-13 13:55:00,23.76,23.85,23.75,23.81,27500.0,14.8919,14.9483,14.8856,14.9232,27500.0
2008-10-13 14:00:00,23.82,23.98,23.79,23.96,31100.0,14.9295,15.0297,14.9107,15.0172,31100.0
2008-10-13 14:05:00,23.95,23.95,23.86,23.86,25800.0,15.0109,15.0109,14.9545,14.9545,25800.0
2008-10-13 14:10:00,23.87,23.94,23.82,23.87,34100.0,14.9608,15.0047,14.9295,14.9608,34100.0
2008-10-13 14:15:00,23.85,23.9,23.85,23.9,15300.0,14.9483,14.9796,14.9483,14.9796,15300.0
2008-10-13 14:20:00,23.9,23.9,23.87,23.9,17900.0,14.9796,14.9796,14.9608,14.9796,17900.0
2008-10-13 14:25:00,23.9,23.91,23.87,23.89,28500.0,14.9796,14.9859,14.9608,14.9733,28500.0
2008-10-13 14:30:00,23.89,23.94,23.88,23.9,16300.0,14.9733,15.0047,14.9671,14.9796,16300.0
2008-10-13 14:35:00,23.92,23.95,23.91,23.92,17700.0,14.9921,15.0109,14.9859,14.9921,17700.0
2008-10-13 14:40:00,23.93,24.1,23.93,24.08,22800.0,14.9984,15.105,14.9984,15.0924,22800.0
2008-10-13 14:45:00,24.08,24.25,24.07,24.16,28800.0,15.0924,15.199,15.0862,15.1426,28800.0
2008-10-13 14:50:00,24.16,24.26,24.16,24.22,36400.0,15.1426,15.2052,15.1426,15.1802,36400.0
2008-10-13 14:55:00,24.22,24.35,24.22,24.28,31300.0,15.1802,15.2616,15.1802,15.2178,31300.0
2008-10-13 15:00:00,24.27,24.34,24.25,24.33,39300.0,15.2115,15.2554,15.199,15.2491,39300.0
2008-10-13 15:05:00,24.33,24.36,24.26,24.26,21900.0,15.2491,15.2679,15.2052,15.2052,21900.0
2008-10-13 15:10:00,24.26,24.33,24.25,24.32,16700.0,15.2052,15.2491,15.199,15.2428,16700.0
2008-10-13 15:15:00,24.29,24.32,24.28,24.31,12900.0,15.224,15.2428,15.2178,15.2366,12900.0
2008-10-13 15:20:00,24.31,24.34,24.28,24.34,31000.0,15.2366,15.2554,15.2178,15.2554,31000.0
2008-10-13 15:25:00,24.32,24.33,24.25,24.25,42000.0,15.2428,15.2491,15.199,15.199,42000.0
2008-10-13 15:30:00,24.26,24.28,24.25,24.28,28300.0,15.2052,15.2178,15.199,15.2178,28300.0
2008-10-13 15:35:00,24.27,24.31,24.26,24.31,21400.0,15.2115,15.2366,15.2052,15.2366,21400.0
2008-10-13 15:40:00,24.31,24.34,24.28,24.31,55600.0,15.2366,15.2554,15.2178,15.2366,55600.0
2008-10-13 15:45:00,24.31,24.37,24.25,24.31,59800.0,15.2366,15.2742,15.199,15.2366,59800.0
2008-10-13 15:50:00,24.32,24.55,24.32,24.55,40300.0,15.2428,15.387,15.2428,15.387,40300.0
2008-10-13 15:55:00,24.55,25.34,24.54,25.28,145800.0,15.387,15.8821,15.3807,15.8445,145800.0
2008-10-14 09:30:00,25.82,25.87,25.56,25.79,1100.0,16.183,16.2143,16.02,16.1642,1100.0
2008-10-14 09:35:00,25.75,26.5,25.38,25.38,57500.0,16.1391,16.6092,15.9072,15.9072,57500.0
2008-10-14 09:40:00,25.38,25.38,25.22,25.24,26300.0,15.9072,15.9072,15.8069,15.8195,26300.0
2008-10-14 09:45:00,25.25,25.29,25.14,25.2,16500.0,15.8257,15.8508,15.7568,15.7944,16500.0
2008-10-14 09:50:00,25.21,25.24,25.01,25.17,26600.0,15.8007,15.8195,15.6753,15.7756,26600.0
2008-10-14 09:55:00,25.17,25.19,24.97,24.98,22400.0,15.7756,15.7881,15.6502,15.6565,22400.0
2008-10-14 10:00:00,25.0,25.11,24.9,24.97,35700.0,15.669,15.738,15.6064,15.6502,35700.0
2008-10-14 10:05:00,24.98,25.05,24.87,24.99,36700.0,15.6565,15.7004,15.5876,15.6628,36700.0
2008-10-14 10:10:00,25.0,25.01,24.86,24.94,21800.0,15.669,15.6753,15.5813,15.6314,21800.0
2008-10-14 10:15:00,24.97,25.03,24.94,25.0,21100.0,15.6502,15.6878,15.6314,15.669,21100.0
2008-10-14 10:20:00,24.99,25.03,24.9,25.0,22300.0,15.6628,15.6878,15.6064,15.669,22300.0
2008-10-14 10:25:00,24.96,25.04,24.92,25.02,20300.0,15.644,15.6941,15.6189,15.6816,20300.0
2008-10-14 10:30:00,25.01,25.03,24.83,24.83,10000.0,15.6753,15.6878,15.5625,15.5625,10000.0
2008-10-14 10:35:00,24.8,24.84,24.72,24.73,10900.0,15.5437,15.5688,15.4936,15.4998,10900.0
2008-10-14 10:40:00,24.68,24.77,24.44,24.44,13400.0,15.4685,15.5249,15.3181,15.3181,13400.0
2008-10-14 10:45:00,24.43,24.47,24.28,24.3,9900.0,15.3118,15.3369,15.2178,15.2303,9900.0
2008-10-14 10:50:00,24.32,24.48,24.31,24.4,10900.0,15.2428,15.3431,15.2366,15.293,10900.0
2008-10-14 10:55:00,24.44,24.52,24.41,24.52,7300.0,15.3181,15.3682,15.2993,15.3682,7300.0
2008-10-14 11:00:00,24.53,24.62,24.44,24.48,7900.0,15.3745,15.4309,15.3181,15.3431,7900.0
2008-10-14 11:05:00,24.45,24.55,24.41,24.44,4400.0,15.3243,15.387,15.2993,15.3181,4400.0
2008-10-14 11:10:00,24.44,24.44,24.36,24.43,4000.0,15.3181,15.3181,15.2679,15.3118,4000.0
2008-10-14 11:15:00,24.43,24.68,24.43,24.64,10500.0,15.3118,15.4685,15.3118,15.4434,10500.0
2008-10-14 11:20:00,24.64,24.64,24.58,24.62,4800.0,15.4434,15.4434,15.4058,15.4309,4800.0
2008-10-14 11:25:00,24.6,24.84,24.6,24.81,10300.0,15.4183,15.5688,15.4183,15.55,10300.0
2008-10-14 11:30:00,24.81,24.9,24.81,24.84,9500.0,15.55,15.6064,15.55,15.5688,9500.0
2008-10-14 11:35:00,24.8,24.85,24.77,24.81,11900.0,15.5437,15.575,15.5249,15.55,11900.0
2008-10-14 11:40:00,24.8,24.82,24.76,24.76,7000.0,15.5437,15.5562,15.5186,15.5186,7000.0
2008-10-14 11:45:00,24.76,24.84,24.75,24.79,7900.0,15.5186,15.5688,15.5124,15.5374,7900.0
2008-10-14 11:50:00,24.79,24.82,24.7,24.71,5600.0,15.5374,15.5562,15.481,15.4873,5600.0
2008-10-14 11:55:00,24.7,24.72,24.69,24.69,4100.0,15.481,15.4936,15.4747,15.4747,4100.0
2008-10-14 12:00:00,24.69,24.69,24.5,24.5,6500.0,15.4747,15.4747,15.3557,15.3557,6500.0
2008-10-14 12:05:00,24.51,24.68,24.51,24.68,10200.0,15.3619,15.4685,15.3619,15.4685,10200.0
2008-10-14 12:10:00,24.69,24.71,24.58,24.58,7600.0,15.4747,15.4873,15.4058,15.4058,7600.0
2008-10-14 12:15:00,24.59,24.63,24.59,24.62,1800.0,15.4121,15.4371,15.4121,15.4309,1800.0
2008-10-14 12:20:00,24.63,24.64,24.6,24.62,4100.0,15.4371,15.4434,15.4183,15.4309,4100.0
2008-10-14 12:25:00,24.62,24.71,24.58,24.71,9100.0,15.4309,15.4873,15.4058,15.4873,9100.0
2008-10-14 12:30:00,24.71,24.71,24.67,24.69,3400.0,15.4873,15.4873,15.4622,15.4747,3400.0
2008-10-14 12:35:00,24.69,24.76,24.69,24.74,9000.0,15.4747,15.5186,15.4747,15.5061,9000.0
2008-10-14 12:40:00,24.73,24.73,24.71,24.71,2200.0,15.4998,15.4998,15.4873,15.4873,2200.0
2008-10-14 12:45:00,24.71,24.84,24.71,24.83,7900.0,15.4873,15.5688,15.4873,15.5625,7900.0
2008-10-14 12:50:00,24.84,24.89,24.75,24.78,11300.0,15.5688,15.6001,15.5124,15.5312,11300.0
2008-10-14 12:55:00,24.78,24.82,24.78,24.79,6500.0,15.5312,15.5562,15.5312,15.5374,6500.0
2008-10-14 13:00:00,24.79,24.84,24.77,24.82,9900.0,15.5374,15.5688,15.5249,15.5562,9900.0
2008-10-14 13:05:00,24.82,24.86,24.81,24.86,12200.0,15.5562,15.5813,15.55,15.5813,12200.0
2008-10-14 13:10:00,24.86,24.87,24.8,24.86,9500.0,15.5813,15.5876,15.5437,15.5813,9500.0
2008-10-14 13:15:00,24.86,24.89,24.79,24.87,10000.0,15.5813,15.6001,15.5374,15.5876,10000.0
2008-10-14 13:20:00,24.87,24.9,24.85,24.86,7600.0,15.5876,15.6064,15.575,15.5813,7600.0
2008-10-14 13:25:00,24.89,24.91,24.87,24.9,6900.0,15.6001,15.6126,15.5876,15.6064,6900.0
2008-10-14 13:30:00,24.89,25.0,24.89,24.92,15900.0,15.6001,15.669,15.6001,15.6189,15900.0
2008-10-14 13:35:00,24.92,24.99,24.87,24.9,11200.0,15.6189,15.6628,15.5876,15.6064,11200.0
2008-10-14 13:40:00,24.9,24.96,24.89,24.91,8000.0,15.6064,15.644,15.6001,15.6126,8000.0
2008-10-14 13:45:00,24.91,24.98,24.89,24.89,10100.0,15.6126,15.6565,15.6001,15.6001,10100.0
2008-10-14 13:50:00,24.85,24.88,24.83,24.83,6700.0,15.575,15.5938,15.5625,15.5625,6700.0
2008-10-14 13:55:00,24.83,24.84,24.76,24.83,15200.0,15.5625,15.5688,15.5186,15.5625,15200.0
2008-10-14 14:00:00,24.82,24.9,24.8,24.8,21900.0,15.5562,15.6064,15.5437,15.5437,21900.0
2008-10-14 14:05:00,24.8,24.82,24.74,24.8,30100.0,15.5437,15.5562,15.5061,15.5437,30100.0
2008-10-14 14:10:00,24.79,24.79,24.69,24.72,25000.0,15.5374,15.5374,15.4747,15.4936,25000.0
2008-10-14 14:15:00,24.71,24.87,24.71,24.77,32200.0,15.4873,15.5876,15.4873,15.5249,32200.0
2008-10-14 14:20:00,24.77,24.89,24.72,24.86,21700.0,15.5249,15.6001,15.4936,15.5813,21700.0
2008-10-14 14:25:00,24.87,25.0,24.82,24.94,23100.0,15.5876,15.669,15.5562,15.6314,23100.0
2008-10-14 14:30:00,24.97,24.97,24.76,24.9,24500.0,15.6502,15.6502,15.5186,15.6064,24500.0
2008-10-14 14:35:00,24.9,24.96,24.85,24.89,15700.0,15.6064,15.644,15.575,15.6001,15700.0
2008-10-14 14:40:00,24.91,24.91,24.75,24.76,19500.0,15.6126,15.6126,15.5124,15.5186,19500.0
2008-10-14 14:45:00,24.77,24.79,24.68,24.74,28200.0,15.5249,15.5374,15.4685,15.5061,28200.0
2008-10-14 14:50:00,24.75,24.81,24.61,24.66,47400.0,15.5124,15.55,15.4246,15.4559,47400.0
2008-10-14 14:55:00,24.66,24.68,24.52,24.53,30800.0,15.4559,15.4685,15.3682,15.3745,30800.0
2008-10-14 15:00:00,24.55,24.55,24.48,24.5,46200.0,15.387,15.387,15.3431,15.3557,46200.0
2008-10-14 15:05:00,24.49,24.62,24.47,24.61,24800.0,15.3494,15.4309,15.3369,15.4246,24800.0
2008-10-14 15:10:00,24.62,24.8,24.59,24.77,63200.0,15.4309,15.5437,15.4121,15.5249,63200.0
2008-10-14 15:15:00,24.79,24.81,24.59,24.71,52300.0,15.5374,15.55,15.4121,15.4873,52300.0
2008-10-14 15:20:00,24.71,24.75,24.64,24.66,42700.0,15.4873,15.5124,15.4434,15.4559,42700.0
2008-10-14 15:25:00,24.67,24.97,24.67,24.93,24900.0,15.4622,15.6502,15.4622,15.6252,24900.0
2008-10-14 15:30:00,24.97,25.0,24.88,24.9,27600.0,15.6502,15.669,15.5938,15.6064,27600.0
2008-10-14 15:35:00,24.91,24.93,24.81,24.86,22100.0,15.6126,15.6252,15.55,15.5813,22100.0
2008-10-14 15:40:00,24.87,25.0,24.86,24.98,26200.0,15.5876,15.669,15.5813,15.6565,26200.0
2008-10-14 15:45:00,24.99,25.02,24.88,24.92,21700.0,15.6628,15.6816,15.5938,15.6189,21700.0
2008-10-14 15:50:00,24.93,25.01,24.88,24.89,134100.0,15.6252,15.6753,15.5938,15.6001,134100.0
2008-10-14 15:55:00,24.91,24.97,24.86,24.95,64600.0,15.6126,15.6502,15.5813,15.6377,64600.0
2008-10-15 09:30:00,24.77,25.0,24.66,24.83,11600.0,15.5249,15.669,15.4559,15.5625,11600.0
2008-10-15 09:35:00,24.88,24.89,24.72,24.75,27100.0,15.5938,15.6001,15.4936,15.5124,27100.0
2008-10-15 09:40:00,24.75,24.83,24.65,24.77,12400.0,15.5124,15.5625,15.4497,15.5249,12400.0
2008-10-15 09:45:00,24.67,24.74,24.45,24.47,5000.0,15.4622,15.5061,15.3243,15.3369,5000.0
2008-10-15 09:50:00,24.47,24.65,24.47,24.58,7600.0,15.3369,15.4497,15.3369,15.4058,7600.0
2008-10-15 09:55:00,24.6,24.64,24.58,24.59,7900.0,15.4183,15.4434,15.4058,15.4121,7900.0
2008-10-15 10:00:00,24.59,24.61,24.53,24.55,9100.0,15.4121,15.4246,15.3745,15.387,9100.0
2008-10-15 10:05:00,24.55,24.69,24.53,24.64,13000.0,15.387,15.4747,15.3745,15.4434,13000.0
2008-10-15 10:10:00,24.64,24.75,24.61,24.73,6400.0,15.4434,15.5124,15.4246,15.4998,6400.0
2008-10-15 10:15:00,24.7,24.74,24.65,24.65,5800.0,15.481,15.5061,15.4497,15.4497,5800.0
2008-10-15 10:20:00,24.65,24.69,24.61,24.66,5800.0,15.4497,15.4747,15.4246,15.4559,5800.0
2008-10-15 10:25:00,24.67,24.72,24.64,24.65,4800.0,15.4622,15.4936,15.4434,15.4497,4800.0
2008-10-15 10:30:00,24.64,24.78,24.64,24.76,6700.0,15.4434,15.5312,15.4434,15.5186,6700.0
2008-10-15 10:35:00,24.75,24.88,24.75,24.88,15900.0,15.5124,15.5938,15.5124,15.5938,15900.0
2008-10-15 10:40:00,24.88,24.9,24.71,24.71,18400.0,15.5938,15.6064,15.4873,15.4873,18400.0
2008-10-15 10:45:00,24.71,24.71,24.58,24.61,18500.0,15.4873,15.4873,15.4058,15.4246,18500.0
2008-10-15 10:50:00,24.6,24.73,24.6,24.7,3500.0,15.4183,15.4998,15.4183,15.481,3500.0
2008-10-15 10:55:00,24.74,24.74,24.6,24.67,12000.0,15.5061,15.5061,15.4183,15.4622,12000.0
2008-10-15 11:00:00,24.66,24.76,24.66,24.75,11500.0,15.4559,15.5186,15.4559,15.5124,11500.0
2008-10-15 11:05:00,24.75,24.77,24.62,24.69,18000.0,15.5124,15.5249,15.4309,15.4747,18000.0
2008-10-15 11:10:00,24.68,24.68,24.59,24.61,11700.0,15.4685,15.4685,15.4121,15.4246,11700.0
2008-10-15 11:15:00,24.61,24.68,24.57,24.67,12600.0,15.4246,15.4685,15.3995,15.4622,12600.0
2008-10-15 11:20:00,24.66,24.66,24.56,24.56,7500.0,15.4559,15.4559,15.3933,15.3933,7500.0
2008-10-15 11:25:00,24.56,24.65,24.56,24.62,8900.0,15.3933,15.4497,15.3933,15.4309,8900.0
2008-10-15 11:30:00,24.61,24.65,24.58,24.6,4000.0,15.4246,15.4497,15.4058,15.4183,4000.0
2008-10-15 11:35:00,24.6,24.63,24.58,24.6,2700.0,15.4183,15.4371,15.4058,15.4183,2700.0
2008-10-15 11:40:00,24.61,24.72,24.61,24.69,3100.0,15.4246,15.4936,15.4246,15.4747,3100.0
2008-10-15 11:45:00,24.68,24.68,24.59,24.61,4600.0,15.4685,15.4685,15.4121,15.4246,4600.0
2008-10-15 11:50:00,24.63,24.63,24.57,24.62,2300.0,15.4371,15.4371,15.3995,15.4309,2300.0
2008-10-15 11:55:00,24.64,24.69,24.62,24.64,14000.0,15.4434,15.4747,15.4309,15.4434,14000.0
2008-10-15 12:00:00,24.64,24.7,24.64,24.67,6900.0,15.4434,15.481,15.4434,15.4622,6900.0
2008-10-15 12:05:00,24.66,24.76,24.64,24.74,8400.0,15.4559,15.5186,15.4434,15.5061,8400.0
2008-10-15 12:10:00,24.74,24.75,24.7,24.75,7800.0,15.5061,15.5124,15.481,15.5124,7800.0
2008-10-15 12:15:00,24.75,24.76,24.7,24.7,9800.0,15.5124,15.5186,15.481,15.481,9800.0
2008-10-15 12:20:00,24.73,24.74,24.68,24.7,17700.0,15.4998,15.5061,15.4685,15.481,17700.0
2008-10-15 12:25:00,24.7,24.77,24.68,24.7,16900.0,15.481,15.5249,15.4685,15.481,16900.0
2008-10-15 12:30:00,24.74,24.79,24.72,24.79,3000.0,15.5061,15.5374,15.4936,15.5374,3000.0
2008-10-15 12:35:00,24.8,24.88,24.77,24.87,8000.0,15.5437,15.5938,15.5249,15.5876,8000.0
2008-10-15 12:40:00,24.87,24.94,24.83,24.83,15800.0,15.5876,15.6314,15.5625,15.5625,15800.0
2008-10-15 12:45:00,24.83,24.87,24.79,24.87,6600.0,15.5625,15.5876,15.5374,15.5876,6600.0
2008-10-15 12:50:00,24.87,24.87,24.8,24.82,11100.0,15.5876,15.5876,15.5437,15.5562,11100.0
2008-10-15 12:55:00,24.82,24.86,24.77,24.77,5700.0,15.5562,15.5813,15.5249,15.5249,5700.0
2008-10-15 13:00:00,24.75,24.82,24.75,24.82,14900.0,15.5124,15.5562,15.5124,15.5562,14900.0
2008-10-15 13:05:00,24.82,24.91,24.81,24.91,17200.0,15.5562,15.6126,15.55,15.6126,17200.0
2008-10-15 13:10:00,24.91,24.93,24.86,24.86,11000.0,15.6126,15.6252,15.5813,15.5813,11000.0
2008-10-15 13:15:00,24.85,24.86,24.75,24.76,18200.0,15.575,15.5813,15.5124,15.5186,18200.0
2008-10-15 13:20:00,24.77,24.86,24.75,24.79,28600.0,15.5249,15.5813,15.5124,15.5374,28600.0
2008-10-15 13:25:00,24.76,24.93,24.76,24.88,36300.0,15.5186,15.6252,15.5186,15.5938,36300.0
2008-10-15 13:30:00,24.88,24.9,24.76,24.77,15800.0,15.5938,15.6064,15.5186,15.5249,15800.0
2008-10-15 13:35:00,24.77,24.79,24.7,24.72,17800.0,15.5249,15.5374,15.481,15.4936,17800.0
2008-10-15 13:40:00,24.7,24.75,24.66,24.71,12600.0,15.481,15.5124,15.4559,15.4873,12600.0
2008-10-15 13:45:00,24.7,24.7,24.62,24.68,6500.0,15.481,15.481,15.4309,15.4685,6500.0
2008-10-15 13:50:00,24.65,24.67,24.6,24.61,8500.0,15.4497,15.4622,15.4183,15.4246,8500.0
2008-10-15 13:55:00,24.62,24.62,24.53,24.54,3600.0,15.4309,15.4309,15.3745,15.3807,3600.0
2008-10-15 14:00:00,24.52,24.55,24.49,24.51,11000.0,15.3682,15.387,15.3494,15.3619,11000.0
2008-10-15 14:05:00,24.51,24.55,24.5,24.51,8000.0,15.3619,15.387,15.3557,15.3619,8000.0
2008-10-15 14:10:00,24.5,24.55,24.49,24.53,24800.0,15.3557,15.387,15.3494,15.3745,24800.0
2008-10-15 14:15:00,24.55,24.58,24.52,24.56,13200.0,15.387,15.4058,15.3682,15.3933,13200.0
2008-10-15 14:20:00,24.55,24.7,24.55,24.7,17700.0,15.387,15.481,15.387,15.481,17700.0
2008-10-15 14:25:00,24.7,24.74,24.67,24.74,21700.0,15.481,15.5061,15.4622,15.5061,21700.0
2008-10-15 14:30:00,24.74,24.88,24.73,24.85,15800.0,15.5061,15.5938,15.4998,15.575,15800.0
2008-10-15 14:35:00,24.85,24.91,24.82,24.9,9900.0,15.575,15.6126,15.5562,15.6064,9900.0
2008-10-15 14:40:00,24.9,25.02,24.9,24.96,13900.0,15.6064,15.6816,15.6064,15.644,13900.0
2008-10-15 14:45:00,24.95,24.95,24.88,24.9,26000.0,15.6377,15.6377,15.5938,15.6064,26000.0
2008-10-15 14:50:00,24.9,24.92,24.86,24.91,25900.0,15.6064,15.6189,15.5813,15.6126,25900.0
2008-10-15 14:55:00,24.89,24.92,24.83,24.83,18500.0,15.6001,15.6189,15.5625,15.5625,18500.0
2008-10-15 15:00:00,24.82,24.99,24.79,24.96,22600.0,15.5562,15.6628,15.5374,15.644,22600.0
2008-10-15 15:05:00,24.96,25.0,24.92,24.96,33700.0,15.644,15.669,15.6189,15.644,33700.0
2008-10-15 15:10:00,25.0,25.0,24.88,24.9,23100.0,15.669,15.669,15.5938,15.6064,23100.0
2008-10-15 15:15:00,24.91,24.97,24.82,24.9,19300.0,15.6126,15.6502,15.5562,15.6064,19300.0
2008-10-15 15:20:00,24.9,24.96,24.87,24.93,26500.0,15.6064,15.644,15.5876,15.6252,26500.0
2008-10-15 15:25:00,24.93,24.95,24.83,24.89,15900.0,15.6252,15.6377,15.5625,15.6001,15900.0
2008-10-15 15:30:00,24.89,24.9,24.78,24.84,28000.0,15.6001,15.6064,15.5312,15.5688,28000.0
2008-10-15 15:35:00,24.85,24.9,24.67,24.68,14700.0,15.575,15.6064,15.4622,15.4685,14700.0
2008-10-15 15:40:00,24.67,24.68,24.51,24.51,32800.0,15.4622,15.4685,15.3619,15.3619,32800.0
2008-10-15 15:45:00,24.51,24.58,24.5,24.53,17800.0,15.3619,15.4058,15.3557,15.3745,17800.0
2008-10-15 15:50:00,24.53,24.53,24.49,24.5,29900.0,15.3745,15.3745,15.3494,15.3557,29900.0
2008-10-15 15:55:00,24.51,24.93,24.4,24.9,154700.0,15.3619,15.6252,15.293,15.6064,154700.0
2008-10-16 09:30:00,24.72,24.73,23.51,23.7,29100.0,15.4936,15.4998,14.7352,14.8543,29100.0
2008-10-16 09:35:00,23.69,23.77,23.5,23.75,23200.0,14.848,14.8981,14.7289,14.8856,23200.0
2008-10-16 09:40:00,23.72,23.95,23.71,23.95,20900.0,14.8668,15.0109,14.8605,15.0109,20900.0
2008-10-16 09:45:00,23.96,24.09,23.92,24.02,12900.0,15.0172,15.0987,14.9921,15.0548,12900.0
2008-10-16 09:50:00,24.06,24.25,24.0,24.11,15400.0,15.0799,15.199,15.0423,15.1112,15400.0
2008-10-16 09:55:00,24.08,24.1,23.94,24.05,11200.0,15.0924,15.105,15.0047,15.0736,11200.0
2008-10-16 10:00:00,24.02,24.04,23.79,23.85,18000.0,15.0548,15.0674,14.9107,14.9483,18000.0
2008-10-16 10:05:00,23.89,23.97,23.81,23.89,7800.0,14.9733,15.0235,14.9232,14.9733,7800.0
2008-10-16 10:10:00,23.93,23.96,23.72,23.75,20700.0,14.9984,15.0172,14.8668,14.8856,20700.0
2008-10-16 10:15:00,23.75,23.9,23.69,23.74,22700.0,14.8856,14.9796,14.848,14.8793,22700.0
2008-10-16 10:20:00,23.74,23.97,23.7,23.85,8800.0,14.8793,15.0235,14.8543,14.9483,8800.0
2008-10-16 10:25:00,23.83,23.86,23.7,23.76,7200.0,14.9357,14.9545,14.8543,14.8919,7200.0
2008-10-16 10:30:00,23.75,23.78,23.67,23.78,12500.0,14.8856,14.9044,14.8355,14.9044,12500.0
2008-10-16 10:35:00,23.76,23.77,23.61,23.62,19200.0,14.8919,14.8981,14.7978,14.8041,19200.0
2008-10-16 10:40:00,23.57,23.81,23.57,23.8,14300.0,14.7728,14.9232,14.7728,14.9169,14300.0
2008-10-16 10:45:00,23.8,23.83,23.75,23.79,15400.0,14.9169,14.9357,14.8856,14.9107,15400.0
2008-10-16 10:50:00,23.78,23.79,23.67,23.69,15300.0,14.9044,14.9107,14.8355,14.848,15300.0
2008-10-16 10:55:00,23.68,23.76,23.6,23.6,11900.0,14.8417,14.8919,14.7916,14.7916,11900.0
2008-10-16 11:00:00,23.6,23.6,23.4,23.44,12500.0,14.7916,14.7916,14.6662,14.6913,12500.0
2008-10-16 11:05:00,23.46,23.48,23.1,23.1,26700.0,14.7038,14.7164,14.4782,14.4782,26700.0
2008-10-16 11:10:00,23.13,23.13,22.95,22.96,16900.0,14.497,14.497,14.3842,14.3905,16900.0
2008-10-16 11:15:00,22.96,23.05,22.94,22.99,14600.0,14.3905,14.4469,14.3779,14.4093,14600.0
2008-10-16 11:20:00,23.0,23.13,23.0,23.13,8600.0,14.4155,14.497,14.4155,14.497,8600.0
2008-10-16 11:25:00,23.16,23.31,23.15,23.23,11600.0,14.5158,14.6098,14.5095,14.5597,11600.0
2008-10-16 11:30:00,23.24,23.39,23.22,23.34,18400.0,14.5659,14.66,14.5534,14.6286,18400.0
2008-10-16 11:35:00,23.37,23.51,23.3,23.3,13100.0,14.6474,14.7352,14.6035,14.6035,13100.0
2008-10-16 11:40:00,23.23,23.41,23.23,23.37,7300.0,14.5597,14.6725,14.5597,14.6474,7300.0
2008-10-16 11:45:00,23.46,23.48,23.33,23.33,9900.0,14.7038,14.7164,14.6224,14.6224,9900.0
2008-10-16 11:50:00,23.33,23.36,23.18,23.36,14900.0,14.6224,14.6412,14.5283,14.6412,14900.0
2008-10-16 11:55:00,23.33,23.37,23.13,23.13,16900.0,14.6224,14.6474,14.497,14.497,16900.0
2008-10-16 12:00:00,23.13,23.16,23.06,23.11,8500.0,14.497,14.5158,14.4531,14.4845,8500.0
2008-10-16 12:05:00,23.08,23.1,23.0,23.1,8400.0,14.4657,14.4782,14.4155,14.4782,8400.0
2008-10-16 12:10:00,23.12,23.42,23.09,23.42,21100.0,14.4907,14.6788,14.4719,14.6788,21100.0
2008-10-16 12:15:00,23.43,23.56,23.25,23.29,28700.0,14.685,14.7665,14.5722,14.5973,28700.0
2008-10-16 12:20:00,23.35,23.76,23.31,23.72,67100.0,14.6349,14.8919,14.6098,14.8668,67100.0
2008-10-16 12:25:00,23.72,23.86,23.67,23.81,38900.0,14.8668,14.9545,14.8355,14.9232,38900.0
2008-10-16 12:30:00,23.77,23.79,23.63,23.63,41200.0,14.8981,14.9107,14.8104,14.8104,41200.0
2008-10-16 12:35:00,23.6,23.67,23.58,23.63,14800.0,14.7916,14.8355,14.779,14.8104,14800.0
2008-10-16 12:40:00,23.61,23.61,23.35,23.38,11500.0,14.7978,14.7978,14.6349,14.6537,11500.0
2008-10-16 12:45:00,23.4,23.43,23.31,23.38,8400.0,14.6662,14.685,14.6098,14.6537,8400.0
2008-10-16 12:50:00,23.34,23.4,23.28,23.38,9700.0,14.6286,14.6662,14.591,14.6537,9700.0
2008-10-16 12:55:00,23.41,23.43,23.25,23.25,4800.0,14.6725,14.685,14.5722,14.5722,4800.0
2008-10-16 13:00:00,23.25,23.4,23.17,23.29,10100.0,14.5722,14.6662,14.5221,14.5973,10100.0
2008-10-16 13:05:00,23.27,23.31,23.25,23.25,5000.0,14.5847,14.6098,14.5722,14.5722,5000.0
2008-10-16 13:10:00,23.24,23.49,23.24,23.44,7100.0,14.5659,14.7226,14.5659,14.6913,7100.0
2008-10-16 13:15:00,23.42,23.44,23.26,23.26,8400.0,14.6788,14.6913,14.5785,14.5785,8400.0
2008-10-16 13:20:00,23.21,23.37,23.21,23.3,7600.0,14.5471,14.6474,14.5471,14.6035,7600.0
2008-10-16 13:25:00,23.27,23.32,23.22,23.28,8200.0,14.5847,14.6161,14.5534,14.591,8200.0
2008-10-16 13:30:00,23.27,23.32,23.22,23.27,7400.0,14.5847,14.6161,14.5534,14.5847,7400.0
2008-10-16 13:35:00,23.28,23.32,23.04,23.04,6600.0,14.591,14.6161,14.4406,14.4406,6600.0
2008-10-16 13:40:00,23.09,23.17,22.93,22.98,13400.0,14.4719,14.5221,14.3716,14.403,13400.0
2008-10-16 13:45:00,22.99,23.07,22.97,23.03,8800.0,14.4093,14.4594,14.3967,14.4343,8800.0
2008-10-16 13:50:00,23.06,23.17,23.03,23.15,4800.0,14.4531,14.5221,14.4343,14.5095,4800.0
2008-10-16 13:55:00,23.18,23.37,23.16,23.28,7600.0,14.5283,14.6474,14.5158,14.591,7600.0
2008-10-16 14:00:00,23.29,23.29,23.13,23.16,6300.0,14.5973,14.5973,14.497,14.5158,6300.0
2008-10-16 14:05:00,23.15,23.17,23.09,23.11,10900.0,14.5095,14.5221,14.4719,14.4845,10900.0
2008-10-16 14:10:00,23.12,23.15,23.05,23.11,8500.0,14.4907,14.5095,14.4469,14.4845,8500.0
2008-10-16 14:15:00,23.14,23.21,23.12,23.2,7200.0,14.5033,14.5471,14.4907,14.5409,7200.0
2008-10-16 14:20:00,23.2,23.25,23.18,23.22,6900.0,14.5409,14.5722,14.5283,14.5534,6900.0
2008-10-16 14:25:00,23.23,23.25,23.14,23.22,4300.0,14.5597,14.5722,14.5033,14.5534,4300.0
2008-10-16 14:30:00,23.24,23.25,23.15,23.22,5100.0,14.5659,14.5722,14.5095,14.5534,5100.0
2008-10-16 14:35:00,23.24,23.26,23.13,23.2,6700.0,14.5659,14.5785,14.497,14.5409,6700.0
2008-10-16 14:40:00,23.25,23.25,23.17,23.21,7800.0,14.5722,14.5722,14.5221,14.5471,7800.0
2008-10-16 14:45:00,23.21,23.43,23.21,23.41,8700.0,14.5471,14.685,14.5471,14.6725,8700.0
2008-10-16 14:50:00,23.4,23.44,23.31,23.41,12000.0,14.6662,14.6913,14.6098,14.6725,12000.0
2008-10-16 14:55:00,23.37,23.37,23.12,23.14,12000.0,14.6474,14.6474,14.4907,14.5033,12000.0
2008-10-16 15:00:00,23.15,23.33,23.11,23.2,14700.0,14.5095,14.6224,14.4845,14.5409,14700.0
2008-10-16 15:05:00,23.22,23.63,23.19,23.6,10900.0,14.5534,14.8104,14.5346,14.7916,10900.0
2008-10-16 15:10:00,23.6,23.71,23.49,23.66,20800.0,14.7916,14.8605,14.7226,14.8292,20800.0
2008-10-16 15:15:00,23.67,23.76,23.54,23.55,23100.0,14.8355,14.8919,14.754,14.7602,23100.0
2008-10-16 15:20:00,23.55,23.64,23.49,23.58,15600.0,14.7602,14.8166,14.7226,14.779,15600.0
2008-10-16 15:25:00,23.59,23.63,23.54,23.63,13200.0,14.7853,14.8104,14.754,14.8104,13200.0
2008-10-16 15:30:00,23.67,23.8,23.62,23.65,13800.0,14.8355,14.9169,14.8041,14.8229,13800.0
2008-10-16 15:35:00,23.65,23.8,23.54,23.76,16300.0,14.8229,14.9169,14.754,14.8919,16300.0
2008-10-16 15:40:00,23.77,23.83,23.69,23.81,22100.0,14.8981,14.9357,14.848,14.9232,22100.0
2008-10-16 15:45:00,23.8,24.06,23.79,24.05,27900.0,14.9169,15.0799,14.9107,15.0736,27900.0
2008-10-16 15:50:00,24.08,24.08,23.85,23.94,16100.0,15.0924,15.0924,14.9483,15.0047,16100.0
2008-10-16 15:55:00,23.94,24.16,23.93,24.1,39700.0,15.0047,15.1426,14.9984,15.105,39700.0
2008-10-17 09:30:00,23.89,24.12,23.38,23.38,27700.0,14.9733,15.1175,14.6537,14.6537,27700.0
2008-10-17 09:35:00,23.4,23.77,23.31,23.6,7600.0,14.6662,14.8981,14.6098,14.7916,7600.0
2008-10-17 09:40:00,23.63,23.77,23.6,23.74,3300.0,14.8104,14.8981,14.7916,14.8793,3300.0
2008-10-17 09:45:00,23.73,23.83,23.73,23.8,9600.0,14.8731,14.9357,14.8731,14.9169,9600.0
2008-10-17 09:50:00,23.79,24.0,23.76,24.0,13200.0,14.9107,15.0423,14.8919,15.0423,13200.0
2008-10-17 09:55:00,23.99,24.0,23.81,23.98,7200.0,15.036,15.0423,14.9232,15.0297,7200.0
2008-10-17 10:00:00,24.02,24.03,23.84,23.85,15400.0,15.0548,15.0611,14.942,14.9483,15400.0
2008-10-17 10:05:00,23.88,23.89,23.76,23.81,19800.0,14.9671,14.9733,14.8919,14.9232,19800.0
2008-10-17 10:10:00,23.81,23.81,23.7,23.7,7000.0,14.9232,14.9232,14.8543,14.8543,7000.0
2008-10-17 10:15:00,23.7,23.81,23.7,23.79,3100.0,14.8543,14.9232,14.8543,14.9107,3100.0
2008-10-17 10:20:00,23.78,23.79,23.68,23.68,12400.0,14.9044,14.9107,14.8417,14.8417,12400.0
2008-10-17 10:25:00,23.68,23.7,23.51,23.55,71300.0,14.8417,14.8543,14.7352,14.7602,71300.0
2008-10-17 10:30:00,23.55,23.57,23.46,23.49,22100.0,14.7602,14.7728,14.7038,14.7226,22100.0
2008-10-17 10:35:00,23.49,23.5,23.42,23.48,24900.0,14.7226,14.7289,14.6788,14.7164,24900.0
2008-10-17 10:40:00,23.51,23.51,23.4,23.48,18900.0,14.7352,14.7352,14.6662,14.7164,18900.0
2008-10-17 10:45:00,23.49,23.73,23.49,23.72,22900.0,14.7226,14.8731,14.7226,14.8668,22900.0
2008-10-17 10:50:00,23.72,23.72,23.55,23.6,11800.0,14.8668,14.8668,14.7602,14.7916,11800.0
2008-10-17 10:55:00,23.56,23.59,23.53,23.58,6600.0,14.7665,14.7853,14.7477,14.779,6600.0
2008-10-17 11:00:00,23.58,23.61,23.53,23.57,6700.0,14.779,14.7978,14.7477,14.7728,6700.0
2008-10-17 11:05:00,23.55,23.66,23.55,23.59,9100.0,14.7602,14.8292,14.7602,14.7853,9100.0
2008-10-17 11:10:00,23.6,23.63,23.58,23.61,5900.0,14.7916,14.8104,14.779,14.7978,5900.0
2008-10-17 11:15:00,23.63,23.63,23.58,23.6,6700.0,14.8104,14.8104,14.779,14.7916,6700.0
2008-10-17 11:20:00,23.62,23.64,23.58,23.63,6600.0,14.8041,14.8166,14.779,14.8104,6600.0
2008-10-17 11:25:00,23.65,23.72,23.62,23.7,8500.0,14.8229,14.8668,14.8041,14.8543,8500.0
2008-10-17 11:30:00,23.71,23.8,23.7,23.79,5100.0,14.8605,14.9169,14.8543,14.9107,5100.0
2008-10-17 11:35:00,23.78,23.8,23.71,23.77,11800.0,14.9044,14.9169,14.8605,14.8981,11800.0
2008-10-17 11:40:00,23.77,23.84,23.75,23.84,6100.0,14.8981,14.942,14.8856,14.942,6100.0
2008-10-17 11:45:00,23.84,23.86,23.78,23.82,11800.0,14.942,14.9545,14.9044,14.9295,11800.0
2008-10-17 11:50:00,23.82,23.9,23.8,23.87,15800.0,14.9295,14.9796,14.9169,14.9608,15800.0
2008-10-17 11:55:00,23.88,23.9,23.87,23.9,2700.0,14.9671,14.9796,14.9608,14.9796,2700.0
2008-10-17 12:00:00,23.92,24.0,23.91,23.96,4100.0,14.9921,15.0423,14.9859,15.0172,4100.0
2008-10-17 12:05:00,23.97,23.98,23.94,23.95,4800.0,15.0235,15.0297,15.0047,15.0109,4800.0
2008-10-17 12:10:00,23.97,24.02,23.95,23.98,10400.0,15.0235,15.0548,15.0109,15.0297,10400.0
2008-10-17 12:15:00,23.96,24.06,23.96,24.06,8000.0,15.0172,15.0799,15.0172,15.0799,8000.0
2008-10-17 12:20:00,24.05,24.1,24.03,24.1,2800.0,15.0736,15.105,15.0611,15.105,2800.0
2008-10-17 12:25:00,24.1,24.11,24.08,24.09,6000.0,15.105,15.1112,15.0924,15.0987,6000.0
2008-10-17 12:30:00,24.1,24.11,23.98,23.98,4600.0,15.105,15.1112,15.0297,15.0297,4600.0
2008-10-17 12:35:00,24.01,24.06,23.99,24.06,5300.0,15.0486,15.0799,15.036,15.0799,5300.0
2008-10-17 12:40:00,24.06,24.1,24.04,24.07,3300.0,15.0799,15.105,15.0674,15.0862,3300.0
2008-10-17 12:45:00,24.08,24.14,24.02,24.1,3700.0,15.0924,15.13,15.0548,15.105,3700.0
2008-10-17 12:50:00,24.1,24.13,24.05,24.13,3200.0,15.105,15.1238,15.0736,15.1238,3200.0
2008-10-17 12:55:00,24.15,24.19,24.11,24.15,5300.0,15.1363,15.1614,15.1112,15.1363,5300.0
2008-10-17 13:00:00,24.17,24.33,24.17,24.3,4500.0,15.1488,15.2491,15.1488,15.2303,4500.0
2008-10-17 13:05:00,24.3,24.3,24.25,24.26,5100.0,15.2303,15.2303,15.199,15.2052,5100.0
2008-10-17 13:10:00,24.26,24.26,24.19,24.23,2300.0,15.2052,15.2052,15.1614,15.1864,2300.0
2008-10-17 13:15:00,24.2,24.2,24.13,24.19,3200.0,15.1676,15.1676,15.1238,15.1614,3200.0
2008-10-17 13:20:00,24.2,24.29,24.2,24.29,5100.0,15.1676,15.224,15.1676,15.224,5100.0
2008-10-17 13:25:00,24.3,24.31,24.25,24.28,2500.0,15.2303,15.2366,15.199,15.2178,2500.0
2008-10-17 13:30:00,24.31,24.47,24.31,24.46,4300.0,15.2366,15.3369,15.2366,15.3306,4300.0
2008-10-17 13:35:00,24.45,24.55,24.45,24.55,5200.0,15.3243,15.387,15.3243,15.387,5200.0
2008-10-17 13:40:00,24.56,24.61,24.51,24.52,6300.0,15.3933,15.4246,15.3619,15.3682,6300.0
2008-10-17 13:45:00,24.52,24.54,24.44,24.46,5400.0,15.3682,15.3807,15.3181,15.3306,5400.0
2008-10-17 13:50:00,24.46,24.49,24.35,24.35,4600.0,15.3306,15.3494,15.2616,15.2616,4600.0
2008-10-17 13:55:00,24.4,24.42,24.39,24.42,2200.0,15.293,15.3055,15.2867,15.3055,2200.0
2008-10-17 14:00:00,24.43,24.51,24.43,24.49,5400.0,15.3118,15.3619,15.3118,15.3494,5400.0
2008-10-17 14:05:00,24.48,24.5,24.4,24.4,4600.0,15.3431,15.3557,15.293,15.293,4600.0
2008-10-17 14:10:00,24.37,24.43,24.25,24.32,18300.0,15.2742,15.3118,15.199,15.2428,18300.0
2008-10-17 14:15:00,24.32,24.37,24.32,24.34,3200.0,15.2428,15.2742,15.2428,15.2554,3200.0
2008-10-17 14:20:00,24.35,24.35,23.97,24.18,17900.0,15.2616,15.2616,15.0235,15.1551,17900.0
2008-10-17 14:25:00,24.23,24.23,24.19,24.21,16300.0,15.1864,15.1864,15.1614,15.1739,16300.0
2008-10-17 14:30:00,24.23,24.28,24.21,24.22,45300.0,15.1864,15.2178,15.1739,15.1802,45300.0
2008-10-17 14:35:00,24.21,24.21,24.02,24.03,3400.0,15.1739,15.1739,15.0548,15.0611,3400.0
2008-10-17 14:40:00,24.02,24.12,24.0,24.11,14700.0,15.0548,15.1175,15.0423,15.1112,14700.0
2008-10-17 14:45:00,24.11,24.17,24.04,24.17,5400.0,15.1112,15.1488,15.0674,15.1488,5400.0
2008-10-17 14:50:00,24.16,24.16,24.08,24.1,5500.0,15.1426,15.1426,15.0924,15.105,5500.0
2008-10-17 14:55:00,24.08,24.17,24.06,24.14,6700.0,15.0924,15.1488,15.0799,15.13,6700.0
2008-10-17 15:00:00,24.18,24.32,24.15,24.15,7500.0,15.1551,15.2428,15.1363,15.1363,7500.0
2008-10-17 15:05:00,24.15,24.17,24.14,24.16,3800.0,15.1363,15.1488,15.13,15.1426,3800.0
2008-10-17 15:10:00,24.14,24.14,23.99,24.07,10500.0,15.13,15.13,15.036,15.0862,10500.0
2008-10-17 15:15:00,24.06,24.11,24.02,24.05,6400.0,15.0799,15.1112,15.0548,15.0736,6400.0
2008-10-17 15:20:00,24.01,24.01,23.8,23.98,42900.0,15.0486,15.0486,14.9169,15.0297,42900.0
2008-10-17 15:25:00,24.0,24.06,23.99,24.02,11700.0,15.0423,15.0799,15.036,15.0548,11700.0
2008-10-17 15:30:00,24.05,24.16,24.02,24.06,5900.0,15.0736,15.1426,15.0548,15.0799,5900.0
2008-10-17 15:35:00,24.04,24.16,23.91,24.04,12400.0,15.0674,15.1426,14.9859,15.0674,12400.0
2008-10-17 15:40:00,24.05,24.17,24.03,24.17,10200.0,15.0736,15.1488,15.0611,15.1488,10200.0
2008-10-17 15:45:00,24.17,24.19,24.07,24.07,34600.0,15.1488,15.1614,15.0862,15.0862,34600.0
2008-10-17 15:50:00,24.06,24.1,23.87,23.95,16200.0,15.0799,15.105,14.9608,15.0109,16200.0
2008-10-17 15:55:00,23.95,24.01,23.72,23.82,42600.0,15.0109,15.0486,14.8668,14.9295,42600.0
2008-10-20 09:30:00,23.89,24.25,23.77,24.25,17400.0,14.9733,15.199,14.8981,15.199,17400.0
2008-10-20 09:35:00,24.18,24.18,23.85,24.09,27400.0,15.1551,15.1551,14.9483,15.0987,27400.0
2008-10-20 09:40:00,24.06,24.34,24.06,24.25,14000.0,15.0799,15.2554,15.0799,15.199,14000.0
2008-10-20 09:45:00,24.26,24.34,24.21,24.29,9500.0,15.2052,15.2554,15.1739,15.224,9500.0
2008-10-20 09:50:00,24.31,24.51,24.31,24.49,15500.0,15.2366,15.3619,15.2366,15.3494,15500.0
2008-10-20 09:55:00,24.47,24.73,24.47,24.56,15200.0,15.3369,15.4998,15.3369,15.3933,15200.0
2008-10-20 10:00:00,24.56,24.69,24.55,24.66,15500.0,15.3933,15.4747,15.387,15.4559,15500.0
2008-10-20 10:05:00,24.67,24.67,24.47,24.56,30500.0,15.4622,15.4622,15.3369,15.3933,30500.0
2008-10-20 10:10:00,24.56,24.58,24.4,24.4,14100.0,15.3933,15.4058,15.293,15.293,14100.0
2008-10-20 10:15:00,24.42,24.45,24.38,24.44,8900.0,15.3055,15.3243,15.2805,15.3181,8900.0
2008-10-20 10:20:00,24.41,24.46,24.32,24.37,10000.0,15.2993,15.3306,15.2428,15.2742,10000.0
2008-10-20 10:25:00,24.41,24.44,24.38,24.41,8300.0,15.2993,15.3181,15.2805,15.2993,8300.0
2008-10-20 10:30:00,24.4,24.47,24.39,24.4,18800.0,15.293,15.3369,15.2867,15.293,18800.0
2008-10-20 10:35:00,24.4,24.42,24.35,24.39,37000.0,15.293,15.3055,15.2616,15.2867,37000.0
2008-10-20 10:40:00,24.39,24.39,24.22,24.26,13600.0,15.2867,15.2867,15.1802,15.2052,13600.0
2008-10-20 10:45:00,24.26,24.31,24.26,24.3,7500.0,15.2052,15.2366,15.2052,15.2303,7500.0
2008-10-20 10:50:00,24.3,24.34,24.14,24.14,15600.0,15.2303,15.2554,15.13,15.13,15600.0
2008-10-20 10:55:00,24.14,24.14,24.0,24.12,17500.0,15.13,15.13,15.0423,15.1175,17500.0
2008-10-20 11:00:00,24.13,24.14,24.05,24.06,12200.0,15.1238,15.13,15.0736,15.0799,12200.0
2008-10-20 11:05:00,24.06,24.15,24.0,24.1,41200.0,15.0799,15.1363,15.0423,15.105,41200.0
2008-10-20 11:10:00,24.08,24.08,23.92,23.98,14300.0,15.0924,15.0924,14.9921,15.0297,14300.0
2008-10-20 11:15:00,23.98,24.01,23.98,24.0,14100.0,15.0297,15.0486,15.0297,15.0423,14100.0
2008-10-20 11:20:00,24.0,24.19,23.99,24.06,102100.0,15.0423,15.1614,15.036,15.0799,102100.0
2008-10-20 11:25:00,24.05,24.05,23.99,24.01,6300.0,15.0736,15.0736,15.036,15.0486,6300.0
2008-10-20 11:30:00,24.02,24.04,24.0,24.0,7500.0,15.0548,15.0674,15.0423,15.0423,7500.0
2008-10-20 11:35:00,24.0,24.02,24.0,24.02,5700.0,15.0423,15.0548,15.0423,15.0548,5700.0
2008-10-20 11:40:00,24.01,24.02,23.99,24.02,10000.0,15.0486,15.0548,15.036,15.0548,10000.0
2008-10-20 11:45:00,24.02,24.04,24.0,24.03,40000.0,15.0548,15.0674,15.0423,15.0611,40000.0
2008-10-20 11:50:00,24.04,24.04,24.03,24.04,11300.0,15.0674,15.0674,15.0611,15.0674,11300.0
2008-10-20 11:55:00,24.05,24.07,24.04,24.06,18000.0,15.0736,15.0862,15.0674,15.0799,18000.0
2008-10-20 12:00:00,24.05,24.06,24.05,24.05,10100.0,15.0736,15.0799,15.0736,15.0736,10100.0
2008-10-20 12:05:00,24.06,24.07,24.05,24.07,41200.0,15.0799,15.0862,15.0736,15.0862,41200.0
2008-10-20 12:10:00,24.07,24.08,24.05,24.06,11800.0,15.0862,15.0924,15.0736,15.0799,11800.0
2008-10-20 12:15:00,24.07,24.11,24.05,24.11,14400.0,15.0862,15.1112,15.0736,15.1112,14400.0
2008-10-20 12:20:00,24.11,24.16,24.09,24.09,8300.0,15.1112,15.1426,15.0987,15.0987,8300.0
2008-10-20 12:25:00,24.1,24.1,24.02,24.06,5600.0,15.105,15.105,15.0548,15.0799,5600.0
2008-10-20 12:30:00,24.05,24.08,24.0,24.06,7200.0,15.0736,15.0924,15.0423,15.0799,7200.0
2008-10-20 12:35:00,24.06,24.07,23.98,24.01,5000.0,15.0799,15.0862,15.0297,15.0486,5000.0
2008-10-20 12:40:00,24.01,24.01,23.95,23.96,3600.0,15.0486,15.0486,15.0109,15.0172,3600.0
2008-10-20 12:45:00,24.0,24.08,24.0,24.0,7300.0,15.0423,15.0924,15.0423,15.0423,7300.0
2008-10-20 12:50:00,24.0,24.02,23.98,24.01,4000.0,15.0423,15.0548,15.0297,15.0486,4000.0
2008-10-20 12:55:00,24.01,24.03,23.99,24.03,8100.0,15.0486,15.0611,15.036,15.0611,8100.0
2008-10-20 13:00:00,24.01,24.02,23.98,23.99,4300.0,15.0486,15.0548,15.0297,15.036,4300.0
2008-10-20 13:05:00,23.98,24.02,23.98,24.0,31400.0,15.0297,15.0548,15.0297,15.0423,31400.0
2008-10-20 13:10:00,24.0,24.0,23.97,24.0,4700.0,15.0423,15.0423,15.0235,15.0423,4700.0
2008-10-20 13:15:00,23.99,24.01,23.96,24.0,7600.0,15.036,15.0486,15.0172,15.0423,7600.0
2008-10-20 13:20:00,24.03,24.11,24.02,24.11,4200.0,15.0611,15.1112,15.0548,15.1112,4200.0
2008-10-20 13:25:00,24.1,24.2,24.09,24.16,7900.0,15.105,15.1676,15.0987,15.1426,7900.0
2008-10-20 13:30:00,24.16,24.16,24.14,24.16,13000.0,15.1426,15.1426,15.13,15.1426,13000.0
2008-10-20 13:35:00,24.17,24.17,24.12,24.15,11100.0,15.1488,15.1488,15.1175,15.1363,11100.0
2008-10-20 13:40:00,24.15,24.19,24.13,24.14,15800.0,15.1363,15.1614,15.1238,15.13,15800.0
2008-10-20 13:45:00,24.14,24.16,24.14,24.15,10000.0,15.13,15.1426,15.13,15.1363,10000.0
2008-10-20 13:50:00,24.15,24.16,24.06,24.09,8400.0,15.1363,15.1426,15.0799,15.0987,8400.0
2008-10-20 13:55:00,24.1,24.11,24.01,24.05,8400.0,15.105,15.1112,15.0486,15.0736,8400.0
2008-10-20 14:00:00,24.05,24.05,24.0,24.04,15000.0,15.0736,15.0736,15.0423,15.0674,15000.0
2008-10-20 14:05:00,24.04,24.1,24.02,24.04,55800.0,15.0674,15.105,15.0548,15.0674,55800.0
2008-10-20 14:10:00,24.04,24.04,23.99,24.02,9400.0,15.0674,15.0674,15.036,15.0548,9400.0
2008-10-20 14:15:00,24.01,24.05,23.94,24.02,10200.0,15.0486,15.0736,15.0047,15.0548,10200.0
2008-10-20 14:20:00,24.02,24.05,24.01,24.01,7200.0,15.0548,15.0736,15.0486,15.0486,7200.0
2008-10-20 14:25:00,24.01,24.04,23.99,24.04,9700.0,15.0486,15.0674,15.036,15.0674,9700.0
2008-10-20 14:30:00,24.03,24.03,23.87,24.01,9700.0,15.0611,15.0611,14.9608,15.0486,9700.0
2008-10-20 14:35:00,24.03,24.05,24.01,24.03,10300.0,15.0611,15.0736,15.0486,15.0611,10300.0
2008-10-20 14:40:00,24.03,24.09,24.03,24.04,27000.0,15.0611,15.0987,15.0611,15.0674,27000.0
2008-10-20 14:45:00,24.03,24.06,24.0,24.04,12800.0,15.0611,15.0799,15.0423,15.0674,12800.0
2008-10-20 14:50:00,24.04,24.04,23.98,24.0,11500.0,15.0674,15.0674,15.0297,15.0423,11500.0
2008-10-20 14:55:00,24.0,24.03,23.99,24.02,8900.0,15.0423,15.0611,15.036,15.0548,8900.0
2008-10-20 15:00:00,24.02,24.04,24.01,24.03,45700.0,15.0548,15.0674,15.0486,15.0611,45700.0
2008-10-20 15:05:00,24.03,24.04,23.93,24.03,17400.0,15.0611,15.0674,14.9984,15.0611,17400.0
2008-10-20 15:10:00,24.04,24.06,23.99,24.0,18700.0,15.0674,15.0799,15.036,15.0423,18700.0
2008-10-20 15:15:00,24.01,24.04,23.99,24.0,19000.0,15.0486,15.0674,15.036,15.0423,19000.0
2008-10-20 15:20:00,24.0,24.03,23.98,23.99,19000.0,15.0423,15.0611,15.0297,15.036,19000.0
2008-10-20 15:25:00,23.99,24.0,23.97,23.99,12400.0,15.036,15.0423,15.0235,15.036,12400.0
2008-10-20 15:30:00,23.99,24.0,23.95,23.98,39300.0,15.036,15.0423,15.0109,15.0297,39300.0
2008-10-20 15:35:00,23.98,24.0,23.97,23.99,43200.0,15.0297,15.0423,15.0235,15.036,43200.0
2008-10-20 15:40:00,23.99,24.0,23.97,24.0,14400.0,15.036,15.0423,15.0235,15.0423,14400.0
2008-10-20 15:45:00,24.0,24.02,23.99,24.01,18100.0,15.0423,15.0548,15.036,15.0486,18100.0
2008-10-20 15:50:00,24.01,24.05,24.0,24.04,27400.0,15.0486,15.0736,15.0423,15.0674,27400.0
2008-10-20 15:55:00,24.03,24.12,24.02,24.12,99900.0,15.0611,15.1175,15.0548,15.1175,99900.0
2008-10-21 09:30:00,23.99,24.22,23.99,24.01,7100.0,15.036,15.1802,15.036,15.0486,7100.0
2008-10-21 09:35:00,24.0,24.01,23.96,23.98,5100.0,15.0423,15.0486,15.0172,15.0297,5100.0
2008-10-21 09:40:00,24.01,24.06,23.91,23.96,8300.0,15.0486,15.0799,14.9859,15.0172,8300.0
2008-10-21 09:45:00,23.98,24.07,23.98,24.07,2400.0,15.0297,15.0862,15.0297,15.0862,2400.0
2008-10-21 09:50:00,24.07,24.17,24.03,24.1,6800.0,15.0862,15.1488,15.0611,15.105,6800.0
2008-10-21 09:55:00,24.1,24.1,24.04,24.07,6500.0,15.105,15.105,15.0674,15.0862,6500.0
2008-10-21 10:00:00,24.07,24.17,24.06,24.16,20500.0,15.0862,15.1488,15.0799,15.1426,20500.0
2008-10-21 10:05:00,24.14,24.2,24.08,24.14,84700.0,15.13,15.1676,15.0924,15.13,84700.0
2008-10-21 10:10:00,24.14,24.19,24.11,24.12,38700.0,15.13,15.1614,15.1112,15.1175,38700.0
2008-10-21 10:15:00,24.12,24.17,24.12,24.13,21400.0,15.1175,15.1488,15.1175,15.1238,21400.0
2008-10-21 10:20:00,24.13,24.14,24.12,24.13,11000.0,15.1238,15.13,15.1175,15.1238,11000.0
2008-10-21 10:25:00,24.12,24.2,24.11,24.14,19800.0,15.1175,15.1676,15.1112,15.13,19800.0
2008-10-21 10:30:00,24.15,24.18,24.13,24.17,78800.0,15.1363,15.1551,15.1238,15.1488,78800.0
2008-10-21 10:35:00,24.18,24.2,24.17,24.2,27200.0,15.1551,15.1676,15.1488,15.1676,27200.0
2008-10-21 10:40:00,24.2,24.26,24.18,24.26,102800.0,15.1676,15.2052,15.1551,15.2052,102800.0
2008-10-21 10:45:00,24.26,24.29,24.21,24.27,16400.0,15.2052,15.224,15.1739,15.2115,16400.0
2008-10-21 10:50:00,24.27,24.37,24.24,24.28,27900.0,15.2115,15.2742,15.1927,15.2178,27900.0
2008-10-21 10:55:00,24.26,24.26,24.17,24.26,11100.0,15.2052,15.2052,15.1488,15.2052,11100.0
2008-10-21 11:00:00,24.26,24.39,24.24,24.35,99000.0,15.2052,15.2867,15.1927,15.2616,99000.0
2008-10-21 11:05:00,24.39,24.42,24.35,24.4,58800.0,15.2867,15.3055,15.2616,15.293,58800.0
2008-10-21 11:10:00,24.41,24.41,24.39,24.4,4900.0,15.2993,15.2993,15.2867,15.293,4900.0
2008-10-21 11:15:00,24.4,24.41,24.38,24.4,7400.0,15.293,15.2993,15.2805,15.293,7400.0
2008-10-21 11:20:00,24.4,24.41,24.37,24.4,19900.0,15.293,15.2993,15.2742,15.293,19900.0
2008-10-21 11:25:00,24.4,24.46,24.39,24.4,51200.0,15.293,15.3306,15.2867,15.293,51200.0
2008-10-21 11:30:00,24.43,24.45,24.43,24.45,7100.0,15.3118,15.3243,15.3118,15.3243,7100.0
2008-10-21 11:35:00,24.45,24.46,24.39,24.42,35200.0,15.3243,15.3306,15.2867,15.3055,35200.0
2008-10-21 11:40:00,24.42,24.42,24.38,24.39,17300.0,15.3055,15.3055,15.2805,15.2867,17300.0
2008-10-21 11:45:00,24.39,24.39,24.3,24.33,22100.0,15.2867,15.2867,15.2303,15.2491,22100.0
2008-10-21 11:50:00,24.34,24.36,24.33,24.35,7300.0,15.2554,15.2679,15.2491,15.2616,7300.0
2008-10-21 11:55:00,24.35,24.35,24.19,24.24,26900.0,15.2616,15.2616,15.1614,15.1927,26900.0
2008-10-21 12:00:00,24.23,24.31,24.21,24.31,35600.0,15.1864,15.2366,15.1739,15.2366,35600.0
2008-10-21 12:05:00,24.31,24.31,24.27,24.3,17700.0,15.2366,15.2366,15.2115,15.2303,17700.0
2008-10-21 12:10:00,24.3,24.31,24.26,24.28,39400.0,15.2303,15.2366,15.2052,15.2178,39400.0
2008-10-21 12:15:00,24.28,24.3,24.22,24.29,8700.0,15.2178,15.2303,15.1802,15.224,8700.0
2008-10-21 12:20:00,24.3,24.35,24.25,24.33,7500.0,15.2303,15.2616,15.199,15.2491,7500.0
2008-10-21 12:25:00,24.36,24.39,24.35,24.38,1200.0,15.2679,15.2867,15.2616,15.2805,1200.0
2008-10-21 12:30:00,24.38,24.47,24.37,24.47,3200.0,15.2805,15.3369,15.2742,15.3369,3200.0
2008-10-21 12:35:00,24.48,24.58,24.48,24.58,8500.0,15.3431,15.4058,15.3431,15.4058,8500.0
2008-10-21 12:40:00,24.59,24.61,24.55,24.6,4200.0,15.4121,15.4246,15.387,15.4183,4200.0
2008-10-21 12:45:00,24.61,24.62,24.49,24.49,8200.0,15.4246,15.4309,15.3494,15.3494,8200.0
2008-10-21 12:50:00,24.49,24.51,24.34,24.38,9700.0,15.3494,15.3619,15.2554,15.2805,9700.0
2008-10-21 12:55:00,24.37,24.42,24.31,24.31,7100.0,15.2742,15.3055,15.2366,15.2366,7100.0
2008-10-21 13:00:00,24.32,24.33,24.09,24.26,19900.0,15.2428,15.2491,15.0987,15.2052,19900.0
2008-10-21 13:05:00,24.26,24.27,24.21,24.25,42400.0,15.2052,15.2115,15.1739,15.199,42400.0
2008-10-21 13:10:00,24.26,24.27,24.25,24.26,3800.0,15.2052,15.2115,15.199,15.2052,3800.0
2008-10-21 13:15:00,24.26,24.31,24.26,24.28,16800.0,15.2052,15.2366,15.2052,15.2178,16800.0
2008-10-21 13:20:00,24.29,24.34,24.28,24.33,41900.0,15.224,15.2554,15.2178,15.2491,41900.0
2008-10-21 13:25:00,24.34,24.34,24.32,24.34,3500.0,15.2554,15.2554,15.2428,15.2554,3500.0
2008-10-21 13:30:00,24.32,24.34,24.31,24.33,3900.0,15.2428,15.2554,15.2366,15.2491,3900.0
2008-10-21 13:35:00,24.32,24.34,24.32,24.34,8100.0,15.2428,15.2554,15.2428,15.2554,8100.0
2008-10-21 13:40:00,24.32,24.34,24.3,24.31,6700.0,15.2428,15.2554,15.2303,15.2366,6700.0
2008-10-21 13:45:00,24.32,24.32,24.28,24.31,4300.0,15.2428,15.2428,15.2178,15.2366,4300.0
2008-10-21 13:50:00,24.31,24.32,24.29,24.3,11400.0,15.2366,15.2428,15.224,15.2303,11400.0
2008-10-21 13:55:00,24.27,24.31,24.25,24.3,2500.0,15.2115,15.2366,15.199,15.2303,2500.0
2008-10-21 14:00:00,24.29,24.33,24.29,24.33,47900.0,15.224,15.2491,15.224,15.2491,47900.0
2008-10-21 14:05:00,24.34,24.36,24.32,24.35,11200.0,15.2554,15.2679,15.2428,15.2616,11200.0
2008-10-21 14:10:00,24.35,24.4,24.33,24.34,93000.0,15.2616,15.293,15.2491,15.2554,93000.0
2008-10-21 14:15:00,24.36,24.41,24.36,24.38,66700.0,15.2679,15.2993,15.2679,15.2805,66700.0
2008-10-21 14:20:00,24.38,24.39,24.36,24.36,3800.0,15.2805,15.2867,15.2679,15.2679,3800.0
2008-10-21 14:25:00,24.37,24.41,24.36,24.4,11900.0,15.2742,15.2993,15.2679,15.293,11900.0
2008-10-21 14:30:00,24.41,24.41,24.39,24.4,12100.0,15.2993,15.2993,15.2867,15.293,12100.0
2008-10-21 14:35:00,24.41,24.45,24.39,24.4,21400.0,15.2993,15.3243,15.2867,15.293,21400.0
2008-10-21 14:40:00,24.39,24.43,24.38,24.42,113400.0,15.2867,15.3118,15.2805,15.3055,113400.0
2008-10-21 14:45:00,24.43,24.47,24.4,24.42,18900.0,15.3118,15.3369,15.293,15.3055,18900.0
2008-10-21 14:50:00,24.41,24.5,24.39,24.46,47500.0,15.2993,15.3557,15.2867,15.3306,47500.0
2008-10-21 14:55:00,24.46,24.48,24.46,24.48,10000.0,15.3306,15.3431,15.3306,15.3431,10000.0
2008-10-21 15:00:00,24.48,24.58,24.48,24.51,36500.0,15.3431,15.4058,15.3431,15.3619,36500.0
2008-10-21 15:05:00,24.5,24.51,24.48,24.5,60900.0,15.3557,15.3619,15.3431,15.3557,60900.0
2008-10-21 15:10:00,24.5,24.54,24.5,24.52,36200.0,15.3557,15.3807,15.3557,15.3682,36200.0
2008-10-21 15:15:00,24.52,24.55,24.5,24.51,40600.0,15.3682,15.387,15.3557,15.3619,40600.0
2008-10-21 15:20:00,24.49,24.55,24.49,24.5,52000.0,15.3494,15.387,15.3494,15.3557,52000.0
2008-10-21 15:25:00,24.53,24.54,24.46,24.46,38400.0,15.3745,15.3807,15.3306,15.3306,38400.0
2008-10-21 15:30:00,24.48,24.49,24.34,24.39,14000.0,15.3431,15.3494,15.2554,15.2867,14000.0
2008-10-21 15:35:00,24.41,24.48,24.41,24.46,7400.0,15.2993,15.3431,15.2993,15.3306,7400.0
2008-10-21 15:40:00,24.46,24.47,24.34,24.34,20900.0,15.3306,15.3369,15.2554,15.2554,20900.0
2008-10-21 15:45:00,24.31,24.31,24.15,24.2,68300.0,15.2366,15.2366,15.1363,15.1676,68300.0
2008-10-21 15:50:00,24.2,24.23,24.19,24.22,11800.0,15.1676,15.1864,15.1614,15.1802,11800.0
2008-10-21 15:55:00,24.22,24.25,24.21,24.25,75400.0,15.1802,15.199,15.1739,15.199,75400.0
2008-10-22 09:30:00,24.0,24.24,23.92,24.22,17100.0,15.0423,15.1927,14.9921,15.1802,17100.0
2008-10-22 09:35:00,24.2,24.2,24.03,24.17,11200.0,15.1676,15.1676,15.0611,15.1488,11200.0
2008-10-22 09:40:00,24.18,24.24,24.1,24.13,29700.0,15.1551,15.1927,15.105,15.1238,29700.0
2008-10-22 09:45:00,24.12,24.13,24.05,24.1,17100.0,15.1175,15.1238,15.0736,15.105,17100.0
2008-10-22 09:50:00,24.1,24.1,23.94,24.0,48000.0,15.105,15.105,15.0047,15.0423,48000.0
2008-10-22 09:55:00,24.02,24.15,24.01,24.03,51400.0,15.0548,15.1363,15.0486,15.0611,51400.0
2008-10-22 10:00:00,24.02,24.1,24.0,24.04,46300.0,15.0548,15.105,15.0423,15.0674,46300.0
2008-10-22 10:05:00,24.04,24.17,24.03,24.06,56900.0,15.0674,15.1488,15.0611,15.0799,56900.0
2008-10-22 10:10:00,24.06,24.07,24.03,24.04,10300.0,15.0799,15.0862,15.0611,15.0674,10300.0
2008-10-22 10:15:00,24.03,24.1,24.03,24.07,55500.0,15.0611,15.105,15.0611,15.0862,55500.0
2008-10-22 10:20:00,24.07,24.07,24.0,24.0,24400.0,15.0862,15.0862,15.0423,15.0423,24400.0
2008-10-22 10:25:00,24.0,24.11,23.98,24.11,40900.0,15.0423,15.1112,15.0297,15.1112,40900.0
2008-10-22 10:30:00,24.1,24.11,24.04,24.04,24000.0,15.105,15.1112,15.0674,15.0674,24000.0
2008-10-22 10:35:00,24.05,24.21,24.02,24.12,128100.0,15.0736,15.1739,15.0548,15.1175,128100.0
2008-10-22 10:40:00,24.12,24.26,24.12,24.13,36500.0,15.1175,15.2052,15.1175,15.1238,36500.0
2008-10-22 10:45:00,24.11,24.3,24.1,24.2,75500.0,15.1112,15.2303,15.105,15.1676,75500.0
2008-10-22 10:50:00,24.22,24.22,24.11,24.21,31500.0,15.1802,15.1802,15.1112,15.1739,31500.0
2008-10-22 10:55:00,24.21,24.25,24.17,24.19,23500.0,15.1739,15.199,15.1488,15.1614,23500.0
2008-10-22 11:00:00,24.21,24.21,24.14,24.2,11000.0,15.1739,15.1739,15.13,15.1676,11000.0
2008-10-22 11:05:00,24.2,24.21,24.12,24.19,13600.0,15.1676,15.1739,15.1175,15.1614,13600.0
2008-10-22 11:10:00,24.18,24.28,24.17,24.17,22400.0,15.1551,15.2178,15.1488,15.1488,22400.0
2008-10-22 11:15:00,24.16,24.22,24.16,24.19,11600.0,15.1426,15.1802,15.1426,15.1614,11600.0
2008-10-22 11:20:00,24.18,24.2,24.1,24.16,6600.0,15.1551,15.1676,15.105,15.1426,6600.0
2008-10-22 11:25:00,24.18,24.19,24.13,24.17,6200.0,15.1551,15.1614,15.1238,15.1488,6200.0
2008-10-22 11:30:00,24.15,24.2,24.14,24.16,42700.0,15.1363,15.1676,15.13,15.1426,42700.0
2008-10-22 11:35:00,24.13,24.14,24.05,24.1,10800.0,15.1238,15.13,15.0736,15.105,10800.0
2008-10-22 11:40:00,24.1,24.15,24.1,24.14,20700.0,15.105,15.1363,15.105,15.13,20700.0
2008-10-22 11:45:00,24.13,24.16,24.1,24.12,22900.0,15.1238,15.1426,15.105,15.1175,22900.0
2008-10-22 11:50:00,24.11,24.2,24.11,24.2,29300.0,15.1112,15.1676,15.1112,15.1676,29300.0
2008-10-22 11:55:00,24.19,24.25,24.16,24.19,143300.0,15.1614,15.199,15.1426,15.1614,143300.0
2008-10-22 12:00:00,24.19,24.21,24.14,24.2,42000.0,15.1614,15.1739,15.13,15.1676,42000.0
2008-10-22 12:05:00,24.21,24.24,24.2,24.24,8500.0,15.1739,15.1927,15.1676,15.1927,8500.0
2008-10-22 12:10:00,24.23,24.23,24.19,24.21,52100.0,15.1864,15.1864,15.1614,15.1739,52100.0
2008-10-22 12:15:00,24.2,24.26,24.2,24.23,13800.0,15.1676,15.2052,15.1676,15.1864,13800.0
2008-10-22 12:20:00,24.23,24.25,24.17,24.19,14800.0,15.1864,15.199,15.1488,15.1614,14800.0
2008-10-22 12:25:00,24.18,24.22,24.15,24.16,9700.0,15.1551,15.1802,15.1363,15.1426,9700.0
2008-10-22 12:30:00,24.17,24.17,24.15,24.17,6100.0,15.1488,15.1488,15.1363,15.1488,6100.0
2008-10-22 12:35:00,24.18,24.21,24.18,24.18,6200.0,15.1551,15.1739,15.1551,15.1551,6200.0
2008-10-22 12:40:00,24.17,24.19,24.17,24.17,31500.0,15.1488,15.1614,15.1488,15.1488,31500.0
2008-10-22 12:45:00,24.18,24.2,24.11,24.14,6900.0,15.1551,15.1676,15.1112,15.13,6900.0
2008-10-22 12:50:00,24.14,24.14,24.09,24.13,5300.0,15.13,15.13,15.0987,15.1238,5300.0
2008-10-22 12:55:00,24.14,24.16,24.12,24.12,5100.0,15.13,15.1426,15.1175,15.1175,5100.0
2008-10-22 13:00:00,24.11,24.11,24.03,24.07,9300.0,15.1112,15.1112,15.0611,15.0862,9300.0
2008-10-22 13:05:00,24.07,24.12,24.07,24.12,2100.0,15.0862,15.1175,15.0862,15.1175,2100.0
2008-10-22 13:10:00,24.09,24.09,24.04,24.05,8200.0,15.0987,15.0987,15.0674,15.0736,8200.0
2008-10-22 13:15:00,24.04,24.06,23.97,23.99,59000.0,15.0674,15.0799,15.0235,15.036,59000.0
2008-10-22 13:20:00,23.99,23.99,23.94,23.94,8500.0,15.036,15.036,15.0047,15.0047,8500.0
2008-10-22 13:25:00,23.95,23.98,23.9,23.97,9200.0,15.0109,15.0297,14.9796,15.0235,9200.0
2008-10-22 13:30:00,23.96,23.96,23.87,23.89,6400.0,15.0172,15.0172,14.9608,14.9733,6400.0
2008-10-22 13:35:00,23.89,23.95,23.89,23.91,6600.0,14.9733,15.0109,14.9733,14.9859,6600.0
2008-10-22 13:40:00,23.9,23.92,23.81,23.83,12800.0,14.9796,14.9921,14.9232,14.9357,12800.0
2008-10-22 13:45:00,23.86,23.95,23.86,23.95,23700.0,14.9545,15.0109,14.9545,15.0109,23700.0
2008-10-22 13:50:00,23.94,23.98,23.9,23.97,11000.0,15.0047,15.0297,14.9796,15.0235,11000.0
2008-10-22 13:55:00,23.98,24.0,23.95,23.99,6100.0,15.0297,15.0423,15.0109,15.036,6100.0
2008-10-22 14:00:00,23.98,24.0,23.98,23.98,2900.0,15.0297,15.0423,15.0297,15.0297,2900.0
2008-10-22 14:05:00,23.98,23.98,23.94,23.95,6700.0,15.0297,15.0297,15.0047,15.0109,6700.0
2008-10-22 14:10:00,23.96,23.98,23.94,23.97,9200.0,15.0172,15.0297,15.0047,15.0235,9200.0
2008-10-22 14:15:00,23.98,24.0,23.98,23.98,4900.0,15.0297,15.0423,15.0297,15.0297,4900.0
2008-10-22 14:20:00,23.98,24.04,23.98,24.04,10000.0,15.0297,15.0674,15.0297,15.0674,10000.0
2008-10-22 14:25:00,24.07,24.08,24.01,24.04,9800.0,15.0862,15.0924,15.0486,15.0674,9800.0
2008-10-22 14:30:00,24.03,24.03,23.9,23.9,7600.0,15.0611,15.0611,14.9796,14.9796,7600.0
2008-10-22 14:35:00,23.9,23.92,23.89,23.91,16300.0,14.9796,14.9921,14.9733,14.9859,16300.0
2008-10-22 14:40:00,23.9,23.93,23.9,23.91,18000.0,14.9796,14.9984,14.9796,14.9859,18000.0
2008-10-22 14:45:00,23.9,24.0,23.9,23.99,17300.0,14.9796,15.0423,14.9796,15.036,17300.0
2008-10-22 14:50:00,23.99,23.99,23.94,23.96,11600.0,15.036,15.036,15.0047,15.0172,11600.0
2008-10-22 14:55:00,23.96,24.04,23.95,24.02,7700.0,15.0172,15.0674,15.0109,15.0548,7700.0
2008-10-22 15:00:00,24.02,24.06,23.97,24.02,8700.0,15.0548,15.0799,15.0235,15.0548,8700.0
2008-10-22 15:05:00,24.02,24.03,23.92,23.96,7700.0,15.0548,15.0611,14.9921,15.0172,7700.0
2008-10-22 15:10:00,23.97,24.01,23.92,23.92,10700.0,15.0235,15.0486,14.9921,14.9921,10700.0
2008-10-22 15:15:00,23.92,23.95,23.8,23.8,12700.0,14.9921,15.0109,14.9169,14.9169,12700.0
2008-10-22 15:20:00,23.82,23.91,23.82,23.89,12800.0,14.9295,14.9859,14.9295,14.9733,12800.0
2008-10-22 15:25:00,23.9,23.97,23.82,23.84,17200.0,14.9796,15.0235,14.9295,14.942,17200.0
2008-10-22 15:30:00,23.83,23.84,23.72,23.75,19600.0,14.9357,14.942,14.8668,14.8856,19600.0
2008-10-22 15:35:00,23.74,23.76,23.64,23.64,33200.0,14.8793,14.8919,14.8166,14.8166,33200.0
2008-10-22 15:40:00,23.63,23.63,23.51,23.53,37800.0,14.8104,14.8104,14.7352,14.7477,37800.0
2008-10-22 15:45:00,23.52,23.7,23.47,23.66,41700.0,14.7414,14.8543,14.7101,14.8292,41700.0
2008-10-22 15:50:00,23.66,23.94,23.66,23.89,24800.0,14.8292,15.0047,14.8292,14.9733,24800.0
2008-10-22 15:55:00,23.89,23.92,23.73,23.77,34300.0,14.9733,14.9921,14.8731,14.8981,34300.0
2008-10-23 09:30:00,23.88,24.01,23.85,24.0,9000.0,14.9671,15.0486,14.9483,15.0423,9000.0
2008-10-23 09:35:00,24.04,24.12,23.8,23.9,6800.0,15.0674,15.1175,14.9169,14.9796,6800.0
2008-10-23 09:40:00,23.93,23.99,23.65,23.68,14600.0,14.9984,15.036,14.8229,14.8417,14600.0
2008-10-23 09:45:00,23.67,23.73,23.6,23.69,17200.0,14.8355,14.8731,14.7916,14.848,17200.0
2008-10-23 09:50:00,23.69,23.69,23.57,23.63,19700.0,14.848,14.848,14.7728,14.8104,19700.0
2008-10-23 09:55:00,23.64,23.65,23.51,23.54,9800.0,14.8166,14.8229,14.7352,14.754,9800.0
2008-10-23 10:00:00,23.54,23.62,23.5,23.51,18100.0,14.754,14.8041,14.7289,14.7352,18100.0
2008-10-23 10:05:00,23.5,23.6,23.49,23.52,23900.0,14.7289,14.7916,14.7226,14.7414,23900.0
2008-10-23 10:10:00,23.47,23.51,23.45,23.47,26200.0,14.7101,14.7352,14.6976,14.7101,26200.0
2008-10-23 10:15:00,23.46,23.47,23.41,23.47,11100.0,14.7038,14.7101,14.6725,14.7101,11100.0
2008-10-23 10:20:00,23.47,23.5,23.42,23.42,11500.0,14.7101,14.7289,14.6788,14.6788,11500.0
2008-10-23 10:25:00,23.41,23.42,23.29,23.37,14000.0,14.6725,14.6788,14.5973,14.6474,14000.0
2008-10-23 10:30:00,23.36,23.5,23.36,23.47,14500.0,14.6412,14.7289,14.6412,14.7101,14500.0
2008-10-23 10:35:00,23.49,23.49,23.33,23.4,12300.0,14.7226,14.7226,14.6224,14.6662,12300.0
2008-10-23 10:40:00,23.41,23.52,23.41,23.52,22500.0,14.6725,14.7414,14.6725,14.7414,22500.0
2008-10-23 10:45:00,23.51,23.52,23.46,23.49,17100.0,14.7352,14.7414,14.7038,14.7226,17100.0
2008-10-23 10:50:00,23.49,23.59,23.48,23.58,16300.0,14.7226,14.7853,14.7164,14.779,16300.0
2008-10-23 10:55:00,23.57,23.59,23.5,23.58,18900.0,14.7728,14.7853,14.7289,14.779,18900.0
2008-10-23 11:00:00,23.59,23.7,23.58,23.6,24400.0,14.7853,14.8543,14.779,14.7916,24400.0
2008-10-23 11:05:00,23.6,23.65,23.58,23.61,10300.0,14.7916,14.8229,14.779,14.7978,10300.0
2008-10-23 11:10:00,23.61,23.7,23.61,23.65,3500.0,14.7978,14.8543,14.7978,14.8229,3500.0
2008-10-23 11:15:00,23.66,23.71,23.64,23.66,4600.0,14.8292,14.8605,14.8166,14.8292,4600.0
2008-10-23 11:20:00,23.67,23.72,23.65,23.71,4300.0,14.8355,14.8668,14.8229,14.8605,4300.0
2008-10-23 11:25:00,23.71,23.71,23.63,23.67,5600.0,14.8605,14.8605,14.8104,14.8355,5600.0
2008-10-23 11:30:00,23.67,23.76,23.67,23.72,5800.0,14.8355,14.8919,14.8355,14.8668,5800.0
2008-10-23 11:35:00,23.73,23.82,23.73,23.79,4100.0,14.8731,14.9295,14.8731,14.9107,4100.0
2008-10-23 11:40:00,23.78,23.78,23.63,23.65,8700.0,14.9044,14.9044,14.8104,14.8229,8700.0
2008-10-23 11:45:00,23.64,23.77,23.64,23.77,5100.0,14.8166,14.8981,14.8166,14.8981,5100.0
2008-10-23 11:50:00,23.77,23.83,23.76,23.77,2600.0,14.8981,14.9357,14.8919,14.8981,2600.0
2008-10-23 11:55:00,23.8,23.8,23.73,23.75,4300.0,14.9169,14.9169,14.8731,14.8856,4300.0
2008-10-23 12:00:00,23.75,23.75,23.57,23.57,5800.0,14.8856,14.8856,14.7728,14.7728,5800.0
2008-10-23 12:05:00,23.55,23.57,23.52,23.55,8800.0,14.7602,14.7728,14.7414,14.7602,8800.0
2008-10-23 12:10:00,23.55,23.57,23.52,23.53,3900.0,14.7602,14.7728,14.7414,14.7477,3900.0
2008-10-23 12:15:00,23.53,23.57,23.44,23.45,11900.0,14.7477,14.7728,14.6913,14.6976,11900.0
2008-10-23 12:20:00,23.46,23.5,23.43,23.43,9800.0,14.7038,14.7289,14.685,14.685,9800.0
2008-10-23 12:25:00,23.43,23.44,23.38,23.39,7700.0,14.685,14.6913,14.6537,14.66,7700.0
2008-10-23 12:30:00,23.4,23.48,23.39,23.43,8800.0,14.6662,14.7164,14.66,14.685,8800.0
2008-10-23 12:35:00,23.43,23.45,23.31,23.35,13100.0,14.685,14.6976,14.6098,14.6349,13100.0
2008-10-23 12:40:00,23.36,23.37,23.32,23.36,7800.0,14.6412,14.6474,14.6161,14.6412,7800.0
2008-10-23 12:45:00,23.37,23.43,23.33,23.34,10500.0,14.6474,14.685,14.6224,14.6286,10500.0
2008-10-23 12:50:00,23.35,23.37,23.33,23.33,4600.0,14.6349,14.6474,14.6224,14.6224,4600.0
2008-10-23 12:55:00,23.32,23.34,23.2,23.21,16500.0,14.6161,14.6286,14.5409,14.5471,16500.0
2008-10-23 13:00:00,23.21,23.28,23.15,23.17,14100.0,14.5471,14.591,14.5095,14.5221,14100.0
2008-10-23 13:05:00,23.16,23.23,23.1,23.23,11900.0,14.5158,14.5597,14.4782,14.5597,11900.0
2008-10-23 13:10:00,23.22,23.24,23.18,23.23,7400.0,14.5534,14.5659,14.5283,14.5597,7400.0
2008-10-23 13:15:00,23.23,23.37,23.22,23.34,11300.0,14.5597,14.6474,14.5534,14.6286,11300.0
2008-10-23 13:20:00,23.33,23.33,23.28,23.28,7400.0,14.6224,14.6224,14.591,14.591,7400.0
2008-10-23 13:25:00,23.28,23.28,23.22,23.22,9200.0,14.591,14.591,14.5534,14.5534,9200.0
2008-10-23 13:30:00,23.22,23.22,23.08,23.09,11600.0,14.5534,14.5534,14.4657,14.4719,11600.0
2008-10-23 13:35:00,23.07,23.23,23.07,23.11,7600.0,14.4594,14.5597,14.4594,14.4845,7600.0
2008-10-23 13:40:00,23.12,23.22,23.12,23.19,11500.0,14.4907,14.5534,14.4907,14.5346,11500.0
2008-10-23 13:45:00,23.18,23.25,23.16,23.16,11300.0,14.5283,14.5722,14.5158,14.5158,11300.0
2008-10-23 13:50:00,23.16,23.16,23.06,23.1,3800.0,14.5158,14.5158,14.4531,14.4782,3800.0
2008-10-23 13:55:00,23.11,23.19,23.09,23.15,5900.0,14.4845,14.5346,14.4719,14.5095,5900.0
2008-10-23 14:00:00,23.12,23.13,23.0,23.0,12400.0,14.4907,14.497,14.4155,14.4155,12400.0
2008-10-23 14:05:00,23.0,23.01,22.93,22.93,12100.0,14.4155,14.4218,14.3716,14.3716,12100.0
2008-10-23 14:10:00,22.94,22.94,22.81,22.82,8600.0,14.3779,14.3779,14.2964,14.3027,8600.0
2008-10-23 14:15:00,22.84,22.87,22.7,22.7,16500.0,14.3152,14.334,14.2275,14.2275,16500.0
2008-10-23 14:20:00,22.71,22.72,22.66,22.7,9800.0,14.2338,14.24,14.2024,14.2275,9800.0
2008-10-23 14:25:00,22.71,22.9,22.7,22.83,26000.0,14.2338,14.3528,14.2275,14.309,26000.0
2008-10-23 14:30:00,22.84,23.06,22.81,22.99,16500.0,14.3152,14.4531,14.2964,14.4093,16500.0
2008-10-23 14:35:00,22.98,22.98,22.78,22.84,47500.0,14.403,14.403,14.2776,14.3152,47500.0
2008-10-23 14:40:00,22.85,22.85,22.74,22.75,16900.0,14.3215,14.3215,14.2526,14.2588,16900.0
2008-10-23 14:45:00,22.75,22.78,22.58,22.58,48900.0,14.2588,14.2776,14.1523,14.1523,48900.0
2008-10-23 14:50:00,22.59,22.64,22.55,22.56,5000.0,14.1585,14.1899,14.1335,14.1397,5000.0
2008-10-23 14:55:00,22.58,22.59,22.49,22.59,16300.0,14.1523,14.1585,14.0959,14.1585,16300.0
2008-10-23 15:00:00,22.61,22.67,22.57,22.62,15500.0,14.1711,14.2087,14.146,14.1774,15500.0
2008-10-23 15:05:00,22.63,22.69,22.61,22.68,43800.0,14.1836,14.2212,14.1711,14.215,43800.0
2008-10-23 15:10:00,22.69,22.76,22.68,22.73,54600.0,14.2212,14.2651,14.215,14.2463,54600.0
2008-10-23 15:15:00,22.73,22.73,22.57,22.6,12600.0,14.2463,14.2463,14.146,14.1648,12600.0
2008-10-23 15:20:00,22.61,22.77,22.58,22.73,21300.0,14.1711,14.2714,14.1523,14.2463,21300.0
2008-10-23 15:25:00,22.73,22.73,22.62,22.7,23600.0,14.2463,14.2463,14.1774,14.2275,23600.0
2008-10-23 15:30:00,22.72,22.73,22.52,22.7,13000.0,14.24,14.2463,14.1147,14.2275,13000.0
2008-10-23 15:35:00,22.7,22.76,22.61,22.61,13000.0,14.2275,14.2651,14.1711,14.1711,13000.0
2008-10-23 15:40:00,22.57,22.86,22.55,22.86,17900.0,14.146,14.3278,14.1335,14.3278,17900.0
2008-10-23 15:45:00,22.89,23.05,22.89,23.02,21900.0,14.3466,14.4469,14.3466,14.4281,21900.0
2008-10-23 15:50:00,23.04,23.04,22.89,22.89,21000.0,14.4406,14.4406,14.3466,14.3466,21000.0
2008-10-23 15:55:00,22.89,23.03,22.86,23.03,37400.0,14.3466,14.4343,14.3278,14.4343,37400.0
2008-10-24 09:30:00,22.3,22.8,21.38,22.47,15600.0,13.9768,14.2902,13.4002,14.0833,15600.0
2008-10-24 09:35:00,22.55,22.68,22.31,22.41,10300.0,14.1335,14.215,13.9831,14.0457,10300.0
2008-10-24 09:40:00,22.4,22.48,22.28,22.43,6400.0,14.0395,14.0896,13.9643,14.0583,6400.0
2008-10-24 09:45:00,22.5,22.58,22.35,22.37,7200.0,14.1021,14.1523,14.0081,14.0207,7200.0
2008-10-24 09:50:00,22.35,22.49,22.24,22.46,9400.0,14.0081,14.0959,13.9392,14.0771,9400.0
2008-10-24 09:55:00,22.49,22.69,22.44,22.45,16100.0,14.0959,14.2212,14.0645,14.0708,16100.0
2008-10-24 10:00:00,22.5,22.72,22.5,22.64,19200.0,14.1021,14.24,14.1021,14.1899,19200.0
2008-10-24 10:05:00,22.58,22.67,22.51,22.58,20400.0,14.1523,14.2087,14.1084,14.1523,20400.0
2008-10-24 10:10:00,22.57,22.57,22.36,22.49,10200.0,14.146,14.146,14.0144,14.0959,10200.0
2008-10-24 10:15:00,22.58,22.65,22.58,22.61,3900.0,14.1523,14.1962,14.1523,14.1711,3900.0
2008-10-24 10:20:00,22.6,22.65,22.52,22.57,6100.0,14.1648,14.1962,14.1147,14.146,6100.0
2008-10-24 10:25:00,22.52,22.56,22.45,22.56,5800.0,14.1147,14.1397,14.0708,14.1397,5800.0
2008-10-24 10:30:00,22.54,22.65,22.5,22.62,8500.0,14.1272,14.1962,14.1021,14.1774,8500.0
2008-10-24 10:35:00,22.67,22.7,22.63,22.65,3500.0,14.2087,14.2275,14.1836,14.1962,3500.0
2008-10-24 10:40:00,22.63,22.63,22.49,22.5,19700.0,14.1836,14.1836,14.0959,14.1021,19700.0
2008-10-24 10:45:00,22.5,22.55,22.49,22.5,14200.0,14.1021,14.1335,14.0959,14.1021,14200.0
2008-10-24 10:50:00,22.51,22.55,22.48,22.49,11400.0,14.1084,14.1335,14.0896,14.0959,11400.0
2008-10-24 10:55:00,22.5,22.52,22.43,22.5,7700.0,14.1021,14.1147,14.0583,14.1021,7700.0
2008-10-24 11:00:00,22.5,22.54,22.47,22.48,7300.0,14.1021,14.1272,14.0833,14.0896,7300.0
2008-10-24 11:05:00,22.48,22.48,22.42,22.42,12700.0,14.0896,14.0896,14.052,14.052,12700.0
2008-10-24 11:10:00,22.45,22.45,22.32,22.32,12800.0,14.0708,14.0708,13.9893,13.9893,12800.0
2008-10-24 11:15:00,22.32,22.4,22.31,22.4,18900.0,13.9893,14.0395,13.9831,14.0395,18900.0
2008-10-24 11:20:00,22.4,22.62,22.39,22.54,15600.0,14.0395,14.1774,14.0332,14.1272,15600.0
2008-10-24 11:25:00,22.54,22.59,22.53,22.59,11100.0,14.1272,14.1585,14.1209,14.1585,11100.0
2008-10-24 11:30:00,22.59,22.62,22.57,22.62,13700.0,14.1585,14.1774,14.146,14.1774,13700.0
2008-10-24 11:35:00,22.61,22.79,22.61,22.79,7100.0,14.1711,14.2839,14.1711,14.2839,7100.0
2008-10-24 11:40:00,22.77,22.78,22.72,22.75,7900.0,14.2714,14.2776,14.24,14.2588,7900.0
2008-10-24 11:45:00,22.72,22.79,22.71,22.78,12100.0,14.24,14.2839,14.2338,14.2776,12100.0
2008-10-24 11:50:00,22.77,22.77,22.69,22.71,7500.0,14.2714,14.2714,14.2212,14.2338,7500.0
2008-10-24 11:55:00,22.7,22.71,22.67,22.69,8900.0,14.2275,14.2338,14.2087,14.2212,8900.0
2008-10-24 12:00:00,22.67,22.67,22.48,22.55,16500.0,14.2087,14.2087,14.0896,14.1335,16500.0
2008-10-24 12:05:00,22.58,22.6,22.53,22.56,10500.0,14.1523,14.1648,14.1209,14.1397,10500.0
2008-10-24 12:10:00,22.56,22.6,22.5,22.57,9400.0,14.1397,14.1648,14.1021,14.146,9400.0
2008-10-24 12:15:00,22.57,22.57,22.52,22.52,6300.0,14.146,14.146,14.1147,14.1147,6300.0
2008-10-24 12:20:00,22.53,22.58,22.53,22.53,11800.0,14.1209,14.1523,14.1209,14.1209,11800.0
2008-10-24 12:25:00,22.53,22.63,22.53,22.59,15600.0,14.1209,14.1836,14.1209,14.1585,15600.0
2008-10-24 12:30:00,22.59,22.61,22.54,22.58,20500.0,14.1585,14.1711,14.1272,14.1523,20500.0
2008-10-24 12:35:00,22.58,22.66,22.58,22.63,3700.0,14.1523,14.2024,14.1523,14.1836,3700.0
2008-10-24 12:40:00,22.63,22.7,22.59,22.62,11400.0,14.1836,14.2275,14.1585,14.1774,11400.0
2008-10-24 12:45:00,22.62,22.66,22.51,22.59,14000.0,14.1774,14.2024,14.1084,14.1585,14000.0
2008-10-24 12:50:00,22.62,22.64,22.59,22.59,5800.0,14.1774,14.1899,14.1585,14.1585,5800.0
2008-10-24 12:55:00,22.62,22.63,22.55,22.57,10600.0,14.1774,14.1836,14.1335,14.146,10600.0
2008-10-24 13:00:00,22.57,22.6,22.55,22.56,11400.0,14.146,14.1648,14.1335,14.1397,11400.0
2008-10-24 13:05:00,22.58,22.58,22.53,22.53,12300.0,14.1523,14.1523,14.1209,14.1209,12300.0
2008-10-24 13:10:00,22.55,22.56,22.51,22.54,6600.0,14.1335,14.1397,14.1084,14.1272,6600.0
2008-10-24 13:15:00,22.55,22.69,22.53,22.67,15100.0,14.1335,14.2212,14.1209,14.2087,15100.0
2008-10-24 13:20:00,22.67,22.7,22.56,22.58,13600.0,14.2087,14.2275,14.1397,14.1523,13600.0
2008-10-24 13:25:00,22.56,22.59,22.5,22.52,8700.0,14.1397,14.1585,14.1021,14.1147,8700.0
2008-10-24 13:30:00,22.52,22.52,22.47,22.49,9300.0,14.1147,14.1147,14.0833,14.0959,9300.0
2008-10-24 13:35:00,22.49,22.52,22.45,22.46,13700.0,14.0959,14.1147,14.0708,14.0771,13700.0
2008-10-24 13:40:00,22.45,22.49,22.45,22.49,14000.0,14.0708,14.0959,14.0708,14.0959,14000.0
2008-10-24 13:45:00,22.49,22.5,22.33,22.33,22900.0,14.0959,14.1021,13.9956,13.9956,22900.0
2008-10-24 13:50:00,22.33,22.44,22.33,22.42,6100.0,13.9956,14.0645,13.9956,14.052,6100.0
2008-10-24 13:55:00,22.41,22.47,22.33,22.34,12400.0,14.0457,14.0833,13.9956,14.0019,12400.0
2008-10-24 14:00:00,22.32,22.42,22.31,22.37,10400.0,13.9893,14.052,13.9831,14.0207,10400.0
2008-10-24 14:05:00,22.37,22.4,22.3,22.4,12200.0,14.0207,14.0395,13.9768,14.0395,12200.0
2008-10-24 14:10:00,22.41,22.46,22.32,22.34,22800.0,14.0457,14.0771,13.9893,14.0019,22800.0
2008-10-24 14:15:00,22.35,22.43,22.31,22.43,14800.0,14.0081,14.0583,13.9831,14.0583,14800.0
2008-10-24 14:20:00,22.45,22.45,22.37,22.37,11000.0,14.0708,14.0708,14.0207,14.0207,11000.0
2008-10-24 14:25:00,22.39,22.41,22.35,22.37,14700.0,14.0332,14.0457,14.0081,14.0207,14700.0
2008-10-24 14:30:00,22.39,22.6,22.39,22.58,19100.0,14.0332,14.1648,14.0332,14.1523,19100.0
2008-10-24 14:35:00,22.61,22.61,22.47,22.53,15400.0,14.1711,14.1711,14.0833,14.1209,15400.0
2008-10-24 14:40:00,22.53,22.65,22.49,22.52,23400.0,14.1209,14.1962,14.0959,14.1147,23400.0
2008-10-24 14:45:00,22.53,22.53,22.46,22.49,19500.0,14.1209,14.1209,14.0771,14.0959,19500.0
2008-10-24 14:50:00,22.5,22.61,22.5,22.57,15800.0,14.1021,14.1711,14.1021,14.146,15800.0
2008-10-24 14:55:00,22.56,22.69,22.56,22.67,26000.0,14.1397,14.2212,14.1397,14.2087,26000.0
2008-10-24 15:00:00,22.68,22.8,22.65,22.66,36900.0,14.215,14.2902,14.1962,14.2024,36900.0
2008-10-24 15:05:00,22.65,22.68,22.62,22.66,15400.0,14.1962,14.215,14.1774,14.2024,15400.0
2008-10-24 15:10:00,22.66,22.77,22.57,22.58,26800.0,14.2024,14.2714,14.146,14.1523,26800.0
2008-10-24 15:15:00,22.58,22.59,22.44,22.51,21800.0,14.1523,14.1585,14.0645,14.1084,21800.0
2008-10-24 15:20:00,22.51,22.61,22.45,22.61,29600.0,14.1084,14.1711,14.0708,14.1711,29600.0
2008-10-24 15:25:00,22.64,22.68,22.59,22.67,20600.0,14.1899,14.215,14.1585,14.2087,20600.0
2008-10-24 15:30:00,22.69,22.72,22.63,22.65,15200.0,14.2212,14.24,14.1836,14.1962,15200.0
2008-10-24 15:35:00,22.65,22.67,22.44,22.53,21700.0,14.1962,14.2087,14.0645,14.1209,21700.0
2008-10-24 15:40:00,22.57,22.75,22.57,22.72,14200.0,14.146,14.2588,14.146,14.24,14200.0
2008-10-24 15:45:00,22.75,22.88,22.7,22.87,15700.0,14.2588,14.3403,14.2275,14.334,15700.0
2008-10-24 15:50:00,22.85,22.87,22.73,22.74,14900.0,14.3215,14.334,14.2463,14.2526,14900.0
2008-10-24 15:55:00,22.73,22.73,22.53,22.54,40700.0,14.2463,14.2463,14.1209,14.1272,40700.0
2008-10-27 09:30:00,22.54,22.54,21.71,22.22,7200.0,14.1272,14.1272,13.607,13.9266,7200.0
2008-10-27 09:35:00,22.27,22.56,22.09,22.52,19100.0,13.958,14.1397,13.8452,14.1147,19100.0
2008-10-27 09:40:00,22.5,22.56,22.38,22.56,10700.0,14.1021,14.1397,14.0269,14.1397,10700.0
2008-10-27 09:45:00,22.57,22.57,22.29,22.42,4400.0,14.146,14.146,13.9705,14.052,4400.0
2008-10-27 09:50:00,22.43,22.5,22.37,22.49,4000.0,14.0583,14.1021,14.0207,14.0959,4000.0
2008-10-27 09:55:00,22.48,22.57,22.48,22.52,4000.0,14.0896,14.146,14.0896,14.1147,4000.0
2008-10-27 10:00:00,22.59,22.76,22.59,22.73,7900.0,14.1585,14.2651,14.1585,14.2463,7900.0
2008-10-27 10:05:00,22.73,22.76,22.63,22.63,3700.0,14.2463,14.2651,14.1836,14.1836,3700.0
2008-10-27 10:10:00,22.64,22.67,22.54,22.6,6000.0,14.1899,14.2087,14.1272,14.1648,6000.0
2008-10-27 10:15:00,22.6,22.61,22.52,22.52,1800.0,14.1648,14.1711,14.1147,14.1147,1800.0
2008-10-27 10:20:00,22.53,22.56,22.5,22.55,2900.0,14.1209,14.1397,14.1021,14.1335,2900.0
2008-10-27 10:25:00,22.57,22.68,22.57,22.64,4700.0,14.146,14.215,14.146,14.1899,4700.0
2008-10-27 10:30:00,22.64,22.66,22.49,22.54,4700.0,14.1899,14.2024,14.0959,14.1272,4700.0
2008-10-27 10:35:00,22.52,22.64,22.52,22.6,6700.0,14.1147,14.1899,14.1147,14.1648,6700.0
2008-10-27 10:40:00,22.63,22.66,22.55,22.62,7800.0,14.1836,14.2024,14.1335,14.1774,7800.0
2008-10-27 10:45:00,22.64,22.69,22.63,22.67,1400.0,14.1899,14.2212,14.1836,14.2087,1400.0
2008-10-27 10:50:00,22.68,22.72,22.67,22.67,1400.0,14.215,14.24,14.2087,14.2087,1400.0
2008-10-27 10:55:00,22.63,22.78,22.63,22.77,6000.0,14.1836,14.2776,14.1836,14.2714,6000.0
2008-10-27 11:00:00,22.78,22.83,22.78,22.83,9600.0,14.2776,14.309,14.2776,14.309,9600.0
2008-10-27 11:05:00,22.81,22.81,22.72,22.76,5700.0,14.2964,14.2964,14.24,14.2651,5700.0
2008-10-27 11:10:00,22.75,22.8,22.69,22.76,9300.0,14.2588,14.2902,14.2212,14.2651,9300.0
2008-10-27 11:15:00,22.79,22.84,22.68,22.68,2700.0,14.2839,14.3152,14.215,14.215,2700.0
2008-10-27 11:20:00,22.65,22.67,22.55,22.57,3100.0,14.1962,14.2087,14.1335,14.146,3100.0
2008-10-27 11:25:00,22.55,22.57,22.49,22.54,5600.0,14.1335,14.146,14.0959,14.1272,5600.0
2008-10-27 11:30:00,22.56,22.56,22.43,22.49,6600.0,14.1397,14.1397,14.0583,14.0959,6600.0
2008-10-27 11:35:00,22.49,22.5,22.46,22.48,3200.0,14.0959,14.1021,14.0771,14.0896,3200.0
2008-10-27 11:40:00,22.46,22.5,22.42,22.46,3700.0,14.0771,14.1021,14.052,14.0771,3700.0
2008-10-27 11:45:00,22.46,22.48,22.37,22.37,4000.0,14.0771,14.0896,14.0207,14.0207,4000.0
2008-10-27 11:50:00,22.37,22.44,22.34,22.42,3500.0,14.0207,14.0645,14.0019,14.052,3500.0
2008-10-27 11:55:00,22.41,22.41,22.33,22.35,2900.0,14.0457,14.0457,13.9956,14.0081,2900.0
2008-10-27 12:00:00,22.37,22.49,22.35,22.45,3600.0,14.0207,14.0959,14.0081,14.0708,3600.0
2008-10-27 12:05:00,22.44,22.54,22.42,22.52,10900.0,14.0645,14.1272,14.052,14.1147,10900.0
2008-10-27 12:10:00,22.53,22.55,22.52,22.54,5700.0,14.1209,14.1335,14.1147,14.1272,5700.0
2008-10-27 12:15:00,22.54,22.54,22.46,22.46,4300.0,14.1272,14.1272,14.0771,14.0771,4300.0
2008-10-27 12:20:00,22.45,22.47,22.44,22.47,2400.0,14.0708,14.0833,14.0645,14.0833,2400.0
2008-10-27 12:25:00,22.45,22.5,22.44,22.44,12400.0,14.0708,14.1021,14.0645,14.0645,12400.0
2008-10-27 12:30:00,22.44,22.48,22.42,22.48,6100.0,14.0645,14.0896,14.052,14.0896,6100.0
2008-10-27 12:35:00,22.48,22.49,22.46,22.46,9500.0,14.0896,14.0959,14.0771,14.0771,9500.0
2008-10-27 12:40:00,22.46,22.5,22.44,22.48,8400.0,14.0771,14.1021,14.0645,14.0896,8400.0
2008-10-27 12:45:00,22.48,22.48,22.43,22.48,6000.0,14.0896,14.0896,14.0583,14.0896,6000.0
2008-10-27 12:50:00,22.49,22.65,22.46,22.63,15000.0,14.0959,14.1962,14.0771,14.1836,15000.0
2008-10-27 12:55:00,22.64,22.66,22.58,22.65,8300.0,14.1899,14.2024,14.1523,14.1962,8300.0
2008-10-27 13:00:00,22.64,22.66,22.58,22.61,6300.0,14.1899,14.2024,14.1523,14.1711,6300.0
2008-10-27 13:05:00,22.63,22.65,22.55,22.55,8400.0,14.1836,14.1962,14.1335,14.1335,8400.0
2008-10-27 13:10:00,22.56,22.59,22.55,22.55,9800.0,14.1397,14.1585,14.1335,14.1335,9800.0
2008-10-27 13:15:00,22.55,22.61,22.55,22.59,6100.0,14.1335,14.1711,14.1335,14.1585,6100.0
2008-10-27 13:20:00,22.59,22.6,22.55,22.59,8100.0,14.1585,14.1648,14.1335,14.1585,8100.0
2008-10-27 13:25:00,22.58,22.58,22.54,22.57,5000.0,14.1523,14.1523,14.1272,14.146,5000.0
2008-10-27 13:30:00,22.57,22.6,22.55,22.55,2200.0,14.146,14.1648,14.1335,14.1335,2200.0
2008-10-27 13:35:00,22.55,22.55,22.46,22.46,2300.0,14.1335,14.1335,14.0771,14.0771,2300.0
2008-10-27 13:40:00,22.46,22.5,22.46,22.48,3800.0,14.0771,14.1021,14.0771,14.0896,3800.0
2008-10-27 13:45:00,22.47,22.47,22.43,22.44,3900.0,14.0833,14.0833,14.0583,14.0645,3900.0
2008-10-27 13:50:00,22.47,22.47,22.38,22.4,2800.0,14.0833,14.0833,14.0269,14.0395,2800.0
2008-10-27 13:55:00,22.41,22.42,22.3,22.38,13900.0,14.0457,14.052,13.9768,14.0269,13900.0
2008-10-27 14:00:00,22.41,22.45,22.32,22.38,17900.0,14.0457,14.0708,13.9893,14.0269,17900.0
2008-10-27 14:05:00,22.39,22.41,22.37,22.41,5200.0,14.0332,14.0457,14.0207,14.0457,5200.0
2008-10-27 14:10:00,22.42,22.42,22.34,22.37,5200.0,14.052,14.052,14.0019,14.0207,5200.0
2008-10-27 14:15:00,22.37,22.39,22.37,22.38,2100.0,14.0207,14.0332,14.0207,14.0269,2100.0
2008-10-27 14:20:00,22.39,22.41,22.27,22.31,18800.0,14.0332,14.0457,13.958,13.9831,18800.0
2008-10-27 14:25:00,22.31,22.36,22.3,22.3,7300.0,13.9831,14.0144,13.9768,13.9768,7300.0
2008-10-27 14:30:00,22.31,22.36,22.28,22.32,9500.0,13.9831,14.0144,13.9643,13.9893,9500.0
2008-10-27 14:35:00,22.34,22.4,22.33,22.37,6300.0,14.0019,14.0395,13.9956,14.0207,6300.0
2008-10-27 14:40:00,22.38,22.45,22.33,22.44,6900.0,14.0269,14.0708,13.9956,14.0645,6900.0
2008-10-27 14:45:00,22.44,22.46,22.39,22.43,7500.0,14.0645,14.0771,14.0332,14.0583,7500.0
2008-10-27 14:50:00,22.43,22.43,22.3,22.37,9700.0,14.0583,14.0583,13.9768,14.0207,9700.0
2008-10-27 14:55:00,22.37,22.38,22.32,22.32,10000.0,14.0207,14.0269,13.9893,13.9893,10000.0
2008-10-27 15:00:00,22.32,22.39,22.32,22.37,5900.0,13.9893,14.0332,13.9893,14.0207,5900.0
2008-10-27 15:05:00,22.37,22.43,22.37,22.41,9600.0,14.0207,14.0583,14.0207,14.0457,9600.0
2008-10-27 15:10:00,22.41,22.47,22.41,22.46,7600.0,14.0457,14.0833,14.0457,14.0771,7600.0
2008-10-27 15:15:00,22.47,22.47,22.37,22.38,19200.0,14.0833,14.0833,14.0207,14.0269,19200.0
2008-10-27 15:20:00,22.37,22.38,22.32,22.35,6000.0,14.0207,14.0269,13.9893,14.0081,6000.0
2008-10-27 15:25:00,22.35,22.44,22.35,22.44,6600.0,14.0081,14.0645,14.0081,14.0645,6600.0
2008-10-27 15:30:00,22.45,22.48,22.41,22.47,7400.0,14.0708,14.0896,14.0457,14.0833,7400.0
2008-10-27 15:35:00,22.47,22.49,22.35,22.4,11200.0,14.0833,14.0959,14.0081,14.0395,11200.0
2008-10-27 15:40:00,22.38,22.44,22.37,22.4,8000.0,14.0269,14.0645,14.0207,14.0395,8000.0
2008-10-27 15:45:00,22.41,22.44,22.36,22.44,12800.0,14.0457,14.0645,14.0144,14.0645,12800.0
2008-10-27 15:50:00,22.43,22.43,22.27,22.28,10600.0,14.0583,14.0583,13.958,13.9643,10600.0
2008-10-27 15:55:00,22.28,22.28,22.14,22.14,54900.0,13.9643,13.9643,13.8765,13.8765,54900.0
2008-10-28 09:30:00,22.58,22.58,22.22,22.39,6000.0,14.1523,14.1523,13.9266,14.0332,6000.0
2008-10-28 09:35:00,22.38,22.78,22.35,22.61,8700.0,14.0269,14.2776,14.0081,14.1711,8700.0
2008-10-28 09:40:00,22.57,22.67,22.54,22.58,5300.0,14.146,14.2087,14.1272,14.1523,5300.0
2008-10-28 09:45:00,22.57,22.67,22.57,22.61,14500.0,14.146,14.2087,14.146,14.1711,14500.0
2008-10-28 09:50:00,22.57,22.59,22.34,22.43,10000.0,14.146,14.1585,14.0019,14.0583,10000.0
2008-10-28 09:55:00,22.44,22.49,22.44,22.49,9100.0,14.0645,14.0959,14.0645,14.0959,9100.0
2008-10-28 10:00:00,22.46,22.46,22.23,22.23,11600.0,14.0771,14.0771,13.9329,13.9329,11600.0
2008-10-28 10:05:00,22.21,22.37,22.21,22.36,10600.0,13.9204,14.0207,13.9204,14.0144,10600.0
2008-10-28 10:10:00,22.36,22.4,22.31,22.33,8700.0,14.0144,14.0395,13.9831,13.9956,8700.0
2008-10-28 10:15:00,22.3,22.3,22.16,22.22,9200.0,13.9768,13.9768,13.889,13.9266,9200.0
2008-10-28 10:20:00,22.22,22.34,22.22,22.32,5400.0,13.9266,14.0019,13.9266,13.9893,5400.0
2008-10-28 10:25:00,22.34,22.44,22.3,22.33,6200.0,14.0019,14.0645,13.9768,13.9956,6200.0
2008-10-28 10:30:00,22.32,22.36,22.29,22.34,9100.0,13.9893,14.0144,13.9705,14.0019,9100.0
2008-10-28 10:35:00,22.34,22.38,22.28,22.28,9200.0,14.0019,14.0269,13.9643,13.9643,9200.0
2008-10-28 10:40:00,22.25,22.25,22.14,22.2,4800.0,13.9454,13.9454,13.8765,13.9141,4800.0
2008-10-28 10:45:00,22.19,22.3,22.18,22.25,4100.0,13.9078,13.9768,13.9016,13.9454,4100.0
2008-10-28 10:50:00,22.24,22.31,22.18,22.2,5400.0,13.9392,13.9831,13.9016,13.9141,5400.0
2008-10-28 10:55:00,22.19,22.19,22.12,22.18,5600.0,13.9078,13.9078,13.864,13.9016,5600.0
2008-10-28 11:00:00,22.21,22.33,22.2,22.23,7500.0,13.9204,13.9956,13.9141,13.9329,7500.0
2008-10-28 11:05:00,22.23,22.28,22.19,22.22,7200.0,13.9329,13.9643,13.9078,13.9266,7200.0
2008-10-28 11:10:00,22.21,22.29,22.16,22.29,6800.0,13.9204,13.9705,13.889,13.9705,6800.0
2008-10-28 11:15:00,22.28,22.33,22.25,22.25,3600.0,13.9643,13.9956,13.9454,13.9454,3600.0
2008-10-28 11:20:00,22.24,22.28,22.22,22.27,7800.0,13.9392,13.9643,13.9266,13.958,7800.0
2008-10-28 11:25:00,22.27,22.37,22.27,22.28,7100.0,13.958,14.0207,13.958,13.9643,7100.0
2008-10-28 11:30:00,22.31,22.4,22.31,22.39,6600.0,13.9831,14.0395,13.9831,14.0332,6600.0
2008-10-28 11:35:00,22.38,22.43,22.37,22.43,2700.0,14.0269,14.0583,14.0207,14.0583,2700.0
2008-10-28 11:40:00,22.41,22.41,22.3,22.38,5600.0,14.0457,14.0457,13.9768,14.0269,5600.0
2008-10-28 11:45:00,22.35,22.35,22.23,22.26,4600.0,14.0081,14.0081,13.9329,13.9517,4600.0
2008-10-28 11:50:00,22.22,22.27,22.18,22.22,6100.0,13.9266,13.958,13.9016,13.9266,6100.0
2008-10-28 11:55:00,22.21,22.29,22.21,22.27,2800.0,13.9204,13.9705,13.9204,13.958,2800.0
2008-10-28 12:00:00,22.27,22.28,22.21,22.26,2600.0,13.958,13.9643,13.9204,13.9517,2600.0
2008-10-28 12:05:00,22.24,22.3,22.22,22.24,4600.0,13.9392,13.9768,13.9266,13.9392,4600.0
2008-10-28 12:10:00,22.24,22.24,22.17,22.17,2900.0,13.9392,13.9392,13.8953,13.8953,2900.0
2008-10-28 12:15:00,22.21,22.22,22.19,22.19,2600.0,13.9204,13.9266,13.9078,13.9078,2600.0
2008-10-28 12:20:00,22.18,22.18,22.09,22.09,2800.0,13.9016,13.9016,13.8452,13.8452,2800.0
2008-10-28 12:25:00,22.07,22.08,22.03,22.05,6400.0,13.8326,13.8389,13.8076,13.8201,6400.0
2008-10-28 12:30:00,22.06,22.19,22.05,22.16,6500.0,13.8264,13.9078,13.8201,13.889,6500.0
2008-10-28 12:35:00,22.17,22.2,22.14,22.14,1600.0,13.8953,13.9141,13.8765,13.8765,1600.0
2008-10-28 12:40:00,22.13,22.18,22.1,22.16,5000.0,13.8702,13.9016,13.8514,13.889,5000.0
2008-10-28 12:45:00,22.16,22.18,22.13,22.18,5600.0,13.889,13.9016,13.8702,13.9016,5600.0
2008-10-28 12:50:00,22.19,22.21,22.17,22.19,5400.0,13.9078,13.9204,13.8953,13.9078,5400.0
2008-10-28 12:55:00,22.16,22.19,22.16,22.18,3500.0,13.889,13.9078,13.889,13.9016,3500.0
2008-10-28 13:00:00,22.18,22.19,22.1,22.14,8900.0,13.9016,13.9078,13.8514,13.8765,8900.0
2008-10-28 13:05:00,22.16,22.28,22.16,22.26,5900.0,13.889,13.9643,13.889,13.9517,5900.0
2008-10-28 13:10:00,22.28,22.32,22.26,22.28,4800.0,13.9643,13.9893,13.9517,13.9643,4800.0
2008-10-28 13:15:00,22.31,22.38,22.27,22.29,19100.0,13.9831,14.0269,13.958,13.9705,19100.0
2008-10-28 13:20:00,22.29,22.42,22.29,22.4,5300.0,13.9705,14.052,13.9705,14.0395,5300.0
2008-10-28 13:25:00,22.4,22.4,22.3,22.39,8500.0,14.0395,14.0395,13.9768,14.0332,8500.0
2008-10-28 13:30:00,22.4,22.43,22.38,22.4,4300.0,14.0395,14.0583,14.0269,14.0395,4300.0
2008-10-28 13:35:00,22.4,22.4,22.32,22.36,4200.0,14.0395,14.0395,13.9893,14.0144,4200.0
2008-10-28 13:40:00,22.37,22.43,22.37,22.4,2400.0,14.0207,14.0583,14.0207,14.0395,2400.0
2008-10-28 13:45:00,22.43,22.44,22.4,22.42,4700.0,14.0583,14.0645,14.0395,14.052,4700.0
2008-10-28 13:50:00,22.4,22.41,22.32,22.32,4800.0,14.0395,14.0457,13.9893,13.9893,4800.0
2008-10-28 13:55:00,22.34,22.36,22.25,22.28,4500.0,14.0019,14.0144,13.9454,13.9643,4500.0
2008-10-28 14:00:00,22.3,22.35,22.28,22.3,4600.0,13.9768,14.0081,13.9643,13.9768,4600.0
2008-10-28 14:05:00,22.3,22.37,22.3,22.33,4700.0,13.9768,14.0207,13.9768,13.9956,4700.0
2008-10-28 14:10:00,22.34,22.47,22.33,22.46,3300.0,14.0019,14.0833,13.9956,14.0771,3300.0
2008-10-28 14:15:00,22.46,22.51,22.44,22.44,4600.0,14.0771,14.1084,14.0645,14.0645,4600.0
2008-10-28 14:20:00,22.45,22.49,22.44,22.49,3100.0,14.0708,14.0959,14.0645,14.0959,3100.0
2008-10-28 14:25:00,22.47,22.5,22.46,22.5,3400.0,14.0833,14.1021,14.0771,14.1021,3400.0
2008-10-28 14:30:00,22.52,22.63,22.52,22.58,8000.0,14.1147,14.1836,14.1147,14.1523,8000.0
2008-10-28 14:35:00,22.57,22.62,22.54,22.55,16000.0,14.146,14.1774,14.1272,14.1335,16000.0
2008-10-28 14:40:00,22.55,22.81,22.54,22.77,19400.0,14.1335,14.2964,14.1272,14.2714,19400.0
2008-10-28 14:45:00,22.76,22.8,22.65,22.75,10400.0,14.2651,14.2902,14.1962,14.2588,10400.0
2008-10-28 14:50:00,22.76,22.86,22.76,22.79,10100.0,14.2651,14.3278,14.2651,14.2839,10100.0
2008-10-28 14:55:00,22.82,22.92,22.82,22.88,10700.0,14.3027,14.3654,14.3027,14.3403,10700.0
2008-10-28 15:00:00,22.9,22.95,22.82,22.84,9100.0,14.3528,14.3842,14.3027,14.3152,9100.0
2008-10-28 15:05:00,22.84,22.88,22.75,22.75,7000.0,14.3152,14.3403,14.2588,14.2588,7000.0
2008-10-28 15:10:00,22.76,22.88,22.73,22.83,8800.0,14.2651,14.3403,14.2463,14.309,8800.0
2008-10-28 15:15:00,22.86,22.99,22.81,22.99,6400.0,14.3278,14.4093,14.2964,14.4093,6400.0
2008-10-28 15:20:00,22.99,23.18,22.99,23.18,14300.0,14.4093,14.5283,14.4093,14.5283,14300.0
2008-10-28 15:25:00,23.19,23.27,23.16,23.2,19800.0,14.5346,14.5847,14.5158,14.5409,19800.0
2008-10-28 15:30:00,23.2,23.23,23.07,23.14,28100.0,14.5409,14.5597,14.4594,14.5033,28100.0
2008-10-28 15:35:00,23.16,23.28,23.08,23.14,22200.0,14.5158,14.591,14.4657,14.5033,22200.0
2008-10-28 15:40:00,23.15,23.29,23.13,23.21,20200.0,14.5095,14.5973,14.497,14.5471,20200.0
2008-10-28 15:45:00,23.21,23.29,23.13,23.28,17300.0,14.5471,14.5973,14.497,14.591,17300.0
2008-10-28 15:50:00,23.28,23.33,23.23,23.32,21100.0,14.591,14.6224,14.5597,14.6161,21100.0
2008-10-28 15:55:00,23.32,23.74,23.32,23.69,78600.0,14.6161,14.8793,14.6161,14.848,78600.0
2008-10-29 09:30:00,23.69,24.31,23.6,23.7,16500.0,14.848,15.2366,14.7916,14.8543,16500.0
2008-10-29 09:35:00,23.67,23.77,23.4,23.66,12200.0,14.8355,14.8981,14.6662,14.8292,12200.0
2008-10-29 09:40:00,23.72,24.03,23.55,23.64,41700.0,14.8668,15.0611,14.7602,14.8166,41700.0
2008-10-29 09:45:00,23.68,23.74,23.62,23.71,10300.0,14.8417,14.8793,14.8041,14.8605,10300.0
2008-10-29 09:50:00,23.73,23.73,23.54,23.67,11600.0,14.8731,14.8731,14.754,14.8355,11600.0
2008-10-29 09:55:00,23.65,23.69,23.42,23.45,9600.0,14.8229,14.848,14.6788,14.6976,9600.0
2008-10-29 10:00:00,23.42,23.46,23.28,23.28,15000.0,14.6788,14.7038,14.591,14.591,15000.0
2008-10-29 10:05:00,23.3,23.39,23.2,23.24,18600.0,14.6035,14.66,14.5409,14.5659,18600.0
2008-10-29 10:10:00,23.25,23.3,23.14,23.29,14000.0,14.5722,14.6035,14.5033,14.5973,14000.0
2008-10-29 10:15:00,23.29,23.34,23.09,23.1,19100.0,14.5973,14.6286,14.4719,14.4782,19100.0
2008-10-29 10:20:00,23.1,23.23,23.08,23.22,5100.0,14.4782,14.5597,14.4657,14.5534,5100.0
2008-10-29 10:25:00,23.22,23.23,23.17,23.18,9600.0,14.5534,14.5597,14.5221,14.5283,9600.0
2008-10-29 10:30:00,23.19,23.2,23.09,23.18,18000.0,14.5346,14.5409,14.4719,14.5283,18000.0
2008-10-29 10:35:00,23.18,23.3,23.18,23.29,16600.0,14.5283,14.6035,14.5283,14.5973,16600.0
2008-10-29 10:40:00,23.29,23.42,23.27,23.42,13300.0,14.5973,14.6788,14.5847,14.6788,13300.0
2008-10-29 10:45:00,23.39,23.4,23.36,23.38,6800.0,14.66,14.6662,14.6412,14.6537,6800.0
2008-10-29 10:50:00,23.37,23.44,23.37,23.4,11800.0,14.6474,14.6913,14.6474,14.6662,11800.0
2008-10-29 10:55:00,23.39,23.45,23.39,23.43,9700.0,14.66,14.6976,14.66,14.685,9700.0
2008-10-29 11:00:00,23.43,23.43,23.33,23.34,17500.0,14.685,14.685,14.6224,14.6286,17500.0
2008-10-29 11:05:00,23.31,23.34,23.26,23.26,4500.0,14.6098,14.6286,14.5785,14.5785,4500.0
2008-10-29 11:10:00,23.22,23.22,23.09,23.14,10300.0,14.5534,14.5534,14.4719,14.5033,10300.0
2008-10-29 11:15:00,23.14,23.23,23.11,23.23,8100.0,14.5033,14.5597,14.4845,14.5597,8100.0
2008-10-29 11:20:00,23.25,23.29,23.21,23.21,3100.0,14.5722,14.5973,14.5471,14.5471,3100.0
2008-10-29 11:25:00,23.18,23.24,23.16,23.21,13800.0,14.5283,14.5659,14.5158,14.5471,13800.0
2008-10-29 11:30:00,23.22,23.27,23.22,23.24,13300.0,14.5534,14.5847,14.5534,14.5659,13300.0
2008-10-29 11:35:00,23.25,23.3,23.25,23.3,11300.0,14.5722,14.6035,14.5722,14.6035,11300.0
2008-10-29 11:40:00,23.34,23.37,23.31,23.34,10300.0,14.6286,14.6474,14.6098,14.6286,10300.0
2008-10-29 11:45:00,23.36,23.44,23.34,23.4,7100.0,14.6412,14.6913,14.6286,14.6662,7100.0
2008-10-29 11:50:00,23.4,23.46,23.4,23.46,7600.0,14.6662,14.7038,14.6662,14.7038,7600.0
2008-10-29 11:55:00,23.47,23.49,23.46,23.49,5900.0,14.7101,14.7226,14.7038,14.7226,5900.0
2008-10-29 12:00:00,23.49,23.5,23.46,23.46,9800.0,14.7226,14.7289,14.7038,14.7038,9800.0
2008-10-29 12:05:00,23.47,23.54,23.45,23.54,8400.0,14.7101,14.754,14.6976,14.754,8400.0
2008-10-29 12:10:00,23.52,23.65,23.52,23.64,29800.0,14.7414,14.8229,14.7414,14.8166,29800.0
2008-10-29 12:15:00,23.64,23.78,23.52,23.74,45900.0,14.8166,14.9044,14.7414,14.8793,45900.0
2008-10-29 12:20:00,23.75,23.77,23.62,23.75,25300.0,14.8856,14.8981,14.8041,14.8856,25300.0
2008-10-29 12:25:00,23.75,23.82,23.7,23.78,13400.0,14.8856,14.9295,14.8543,14.9044,13400.0
2008-10-29 12:30:00,23.79,24.0,23.78,23.92,26200.0,14.9107,15.0423,14.9044,14.9921,26200.0
2008-10-29 12:35:00,23.9,24.03,23.83,23.98,42500.0,14.9796,15.0611,14.9357,15.0297,42500.0
2008-10-29 12:40:00,23.99,24.0,23.95,23.97,24800.0,15.036,15.0423,15.0109,15.0235,24800.0
2008-10-29 12:45:00,23.95,24.23,23.94,23.99,82800.0,15.0109,15.1864,15.0047,15.036,82800.0
2008-10-29 12:50:00,24.03,24.27,23.99,24.05,120900.0,15.0611,15.2115,15.036,15.0736,120900.0
2008-10-29 12:55:00,24.04,24.1,23.75,23.75,81700.0,15.0674,15.105,14.8856,14.8856,81700.0
2008-10-29 13:00:00,23.77,23.99,23.58,23.62,41700.0,14.8981,15.036,14.779,14.8041,41700.0
2008-10-29 13:05:00,23.64,23.66,23.62,23.66,12400.0,14.8166,14.8292,14.8041,14.8292,12400.0
2008-10-29 13:10:00,23.67,23.67,23.62,23.65,3900.0,14.8355,14.8355,14.8041,14.8229,3900.0
2008-10-29 13:15:00,23.66,23.69,23.64,23.67,10400.0,14.8292,14.848,14.8166,14.8355,10400.0
2008-10-29 13:20:00,23.67,23.73,23.63,23.7,14500.0,14.8355,14.8731,14.8104,14.8543,14500.0
2008-10-29 13:25:00,23.71,23.71,23.65,23.66,7700.0,14.8605,14.8605,14.8229,14.8292,7700.0
2008-10-29 13:30:00,23.65,23.69,23.65,23.67,15500.0,14.8229,14.848,14.8229,14.8355,15500.0
2008-10-29 13:35:00,23.68,23.77,23.67,23.7,19300.0,14.8417,14.8981,14.8355,14.8543,19300.0
2008-10-29 13:40:00,23.69,23.69,23.55,23.63,15800.0,14.848,14.848,14.7602,14.8104,15800.0
2008-10-29 13:45:00,23.63,23.63,23.47,23.53,30000.0,14.8104,14.8104,14.7101,14.7477,30000.0
2008-10-29 13:50:00,23.53,23.63,23.53,23.56,9500.0,14.7477,14.8104,14.7477,14.7665,9500.0
2008-10-29 13:55:00,23.54,23.54,23.42,23.46,11300.0,14.754,14.754,14.6788,14.7038,11300.0
2008-10-29 14:00:00,23.45,23.53,23.45,23.5,12800.0,14.6976,14.7477,14.6976,14.7289,12800.0
2008-10-29 14:05:00,23.5,23.64,23.48,23.64,29100.0,14.7289,14.8166,14.7164,14.8166,29100.0
2008-10-29 14:10:00,23.64,23.86,23.64,23.85,13900.0,14.8166,14.9545,14.8166,14.9483,13900.0
2008-10-29 14:15:00,23.82,23.85,23.67,23.84,35100.0,14.9295,14.9483,14.8355,14.942,35100.0
2008-10-29 14:20:00,23.82,23.95,23.6,23.82,17500.0,14.9295,15.0109,14.7916,14.9295,17500.0
2008-10-29 14:25:00,23.8,23.87,23.69,23.75,14300.0,14.9169,14.9608,14.848,14.8856,14300.0
2008-10-29 14:30:00,23.75,23.75,23.51,23.56,10100.0,14.8856,14.8856,14.7352,14.7665,10100.0
2008-10-29 14:35:00,23.58,23.81,23.58,23.81,15400.0,14.779,14.9232,14.779,14.9232,15400.0
2008-10-29 14:40:00,23.83,23.98,23.82,23.87,13700.0,14.9357,15.0297,14.9295,14.9608,13700.0
2008-10-29 14:45:00,23.9,24.07,23.89,24.04,23500.0,14.9796,15.0862,14.9733,15.0674,23500.0
2008-10-29 14:50:00,24.02,24.02,23.95,23.95,19500.0,15.0548,15.0548,15.0109,15.0109,19500.0
2008-10-29 14:55:00,23.96,24.02,23.92,24.01,24700.0,15.0172,15.0548,14.9921,15.0486,24700.0
2008-10-29 15:00:00,24.0,24.13,23.97,24.13,66700.0,15.0423,15.1238,15.0235,15.1238,66700.0
2008-10-29 15:05:00,24.16,24.16,23.99,24.0,38600.0,15.1426,15.1426,15.036,15.0423,38600.0
2008-10-29 15:10:00,24.0,24.16,23.98,24.13,76500.0,15.0423,15.1426,15.0297,15.1238,76500.0
2008-10-29 15:15:00,24.12,24.13,23.95,23.99,110300.0,15.1175,15.1238,15.0109,15.036,110300.0
2008-10-29 15:20:00,23.97,24.1,23.96,24.05,27800.0,15.0235,15.105,15.0172,15.0736,27800.0
2008-10-29 15:25:00,24.05,24.08,23.98,24.0,93100.0,15.0736,15.0924,15.0297,15.0423,93100.0
2008-10-29 15:30:00,24.02,24.05,23.68,23.76,16900.0,15.0548,15.0736,14.8417,14.8919,16900.0
2008-10-29 15:35:00,23.77,23.89,23.54,23.85,22600.0,14.8981,14.9733,14.754,14.9483,22600.0
2008-10-29 15:40:00,23.85,24.04,23.83,23.98,21400.0,14.9483,15.0674,14.9357,15.0297,21400.0
2008-10-29 15:45:00,23.97,24.0,23.94,23.95,23100.0,15.0235,15.0423,15.0047,15.0109,23100.0
2008-10-29 15:50:00,23.99,24.0,23.71,23.73,22500.0,15.036,15.0423,14.8605,14.8731,22500.0
2008-10-29 15:55:00,23.76,23.77,23.45,23.45,52900.0,14.8919,14.8981,14.6976,14.6976,52900.0
2008-10-30 09:30:00,23.67,24.16,23.67,24.05,4800.0,14.8355,15.1426,14.8355,15.0736,4800.0
2008-10-30 09:35:00,24.03,24.03,23.73,23.79,5500.0,15.0611,15.0611,14.8731,14.9107,5500.0
2008-10-30 09:40:00,23.75,23.91,23.72,23.89,7600.0,14.8856,14.9859,14.8668,14.9733,7600.0
2008-10-30 09:45:00,23.92,24.04,23.9,23.97,7400.0,14.9921,15.0674,14.9796,15.0235,7400.0
2008-10-30 09:50:00,24.0,24.06,23.94,23.97,24200.0,15.0423,15.0799,15.0047,15.0235,24200.0
2008-10-30 09:55:00,23.96,24.03,23.96,24.03,11900.0,15.0172,15.0611,15.0172,15.0611,11900.0
2008-10-30 10:00:00,24.03,24.17,23.98,23.98,14500.0,15.0611,15.1488,15.0297,15.0297,14500.0
2008-10-30 10:05:00,24.01,24.03,23.95,23.95,4400.0,15.0486,15.0611,15.0109,15.0109,4400.0
2008-10-30 10:10:00,23.98,24.04,23.97,24.0,3100.0,15.0297,15.0674,15.0235,15.0423,3100.0
2008-10-30 10:15:00,24.0,24.01,23.95,23.97,5000.0,15.0423,15.0486,15.0109,15.0235,5000.0
2008-10-30 10:20:00,23.96,24.01,23.96,23.97,7800.0,15.0172,15.0486,15.0172,15.0235,7800.0
2008-10-30 10:25:00,24.0,24.05,23.95,23.96,15000.0,15.0423,15.0736,15.0109,15.0172,15000.0
2008-10-30 10:30:00,23.96,24.01,23.95,23.99,11000.0,15.0172,15.0486,15.0109,15.036,11000.0
2008-10-30 10:35:00,23.99,24.02,23.98,24.01,18000.0,15.036,15.0548,15.0297,15.0486,18000.0
2008-10-30 10:40:00,24.0,24.01,23.98,23.98,4800.0,15.0423,15.0486,15.0297,15.0297,4800.0
2008-10-30 10:45:00,23.98,24.0,23.97,23.99,4800.0,15.0297,15.0423,15.0235,15.036,4800.0
2008-10-30 10:50:00,23.99,24.0,23.95,23.96,13900.0,15.036,15.0423,15.0109,15.0172,13900.0
2008-10-30 10:55:00,23.97,23.97,23.94,23.94,3500.0,15.0235,15.0235,15.0047,15.0047,3500.0
2008-10-30 11:00:00,23.94,24.02,23.94,24.01,3600.0,15.0047,15.0548,15.0047,15.0486,3600.0
2008-10-30 11:05:00,24.01,24.02,23.97,23.97,6200.0,15.0486,15.0548,15.0235,15.0235,6200.0
2008-10-30 11:10:00,23.99,24.0,23.97,24.0,10200.0,15.036,15.0423,15.0235,15.0423,10200.0
2008-10-30 11:15:00,24.0,24.0,23.97,23.97,12400.0,15.0423,15.0423,15.0235,15.0235,12400.0
2008-10-30 11:20:00,23.99,24.0,23.98,23.98,7400.0,15.036,15.0423,15.0297,15.0297,7400.0
2008-10-30 11:25:00,23.98,23.99,23.97,23.98,8600.0,15.0297,15.036,15.0235,15.0297,8600.0
2008-10-30 11:30:00,23.98,23.99,23.95,23.95,3600.0,15.0297,15.036,15.0109,15.0109,3600.0
2008-10-30 11:35:00,23.95,23.96,23.9,23.9,16900.0,15.0109,15.0172,14.9796,14.9796,16900.0
2008-10-30 11:40:00,23.9,23.94,23.85,23.94,23400.0,14.9796,15.0047,14.9483,15.0047,23400.0
2008-10-30 11:45:00,23.95,23.97,23.84,23.93,8700.0,15.0109,15.0235,14.942,14.9984,8700.0
2008-10-30 11:50:00,23.9,23.96,23.89,23.91,4900.0,14.9796,15.0172,14.9733,14.9859,4900.0
2008-10-30 11:55:00,23.91,23.99,23.91,23.96,6500.0,14.9859,15.036,14.9859,15.0172,6500.0
2008-10-30 12:00:00,23.96,24.03,23.93,24.02,6700.0,15.0172,15.0611,14.9984,15.0548,6700.0
2008-10-30 12:05:00,24.02,24.03,23.98,24.0,12200.0,15.0548,15.0611,15.0297,15.0423,12200.0
2008-10-30 12:10:00,24.01,24.01,23.97,24.01,5400.0,15.0486,15.0486,15.0235,15.0486,5400.0
2008-10-30 12:15:00,24.0,24.01,23.98,24.0,5500.0,15.0423,15.0486,15.0297,15.0423,5500.0
2008-10-30 12:20:00,23.99,24.01,23.99,23.99,2000.0,15.036,15.0486,15.036,15.036,2000.0
2008-10-30 12:25:00,24.0,24.01,23.98,24.0,4600.0,15.0423,15.0486,15.0297,15.0423,4600.0
2008-10-30 12:30:00,24.0,24.0,23.99,24.0,12600.0,15.0423,15.0423,15.036,15.0423,12600.0
2008-10-30 12:35:00,24.0,24.0,23.99,23.99,8200.0,15.0423,15.0423,15.036,15.036,8200.0
2008-10-30 12:40:00,23.99,24.0,23.97,23.99,4900.0,15.036,15.0423,15.0235,15.036,4900.0
2008-10-30 12:45:00,23.99,24.0,23.97,24.0,2300.0,15.036,15.0423,15.0235,15.0423,2300.0
2008-10-30 12:50:00,23.99,23.99,23.97,23.98,2600.0,15.036,15.036,15.0235,15.0297,2600.0
2008-10-30 12:55:00,23.97,23.98,23.97,23.98,5400.0,15.0235,15.0297,15.0235,15.0297,5400.0
2008-10-30 13:00:00,23.97,23.97,23.93,23.97,4300.0,15.0235,15.0235,14.9984,15.0235,4300.0
2008-10-30 13:05:00,23.98,24.0,23.97,24.0,3600.0,15.0297,15.0423,15.0235,15.0423,3600.0
2008-10-30 13:10:00,24.0,24.0,23.98,23.99,19300.0,15.0423,15.0423,15.0297,15.036,19300.0
2008-10-30 13:15:00,23.98,23.98,23.97,23.97,1900.0,15.0297,15.0297,15.0235,15.0235,1900.0
2008-10-30 13:20:00,23.98,23.99,23.97,23.97,2100.0,15.0297,15.036,15.0235,15.0235,2100.0
2008-10-30 13:25:00,23.98,23.99,23.96,23.96,7200.0,15.0297,15.036,15.0172,15.0172,7200.0
2008-10-30 13:30:00,23.96,23.98,23.95,23.96,7400.0,15.0172,15.0297,15.0109,15.0172,7400.0
2008-10-30 13:35:00,23.96,23.99,23.96,23.99,2800.0,15.0172,15.036,15.0172,15.036,2800.0
2008-10-30 13:40:00,23.97,23.98,23.9,23.9,12100.0,15.0235,15.0297,14.9796,14.9796,12100.0
2008-10-30 13:45:00,23.9,23.92,23.9,23.92,2700.0,14.9796,14.9921,14.9796,14.9921,2700.0
2008-10-30 13:50:00,23.93,23.96,23.92,23.96,7800.0,14.9984,15.0172,14.9921,15.0172,7800.0
2008-10-30 13:55:00,23.96,24.0,23.96,23.98,6700.0,15.0172,15.0423,15.0172,15.0297,6700.0
2008-10-30 14:00:00,23.98,23.99,23.96,23.96,8300.0,15.0297,15.036,15.0172,15.0172,8300.0
2008-10-30 14:05:00,23.96,24.0,23.95,23.96,4900.0,15.0172,15.0423,15.0109,15.0172,4900.0
2008-10-30 14:10:00,23.95,23.96,23.88,23.89,11400.0,15.0109,15.0172,14.9671,14.9733,11400.0
2008-10-30 14:15:00,23.89,23.89,23.77,23.82,6400.0,14.9733,14.9733,14.8981,14.9295,6400.0
2008-10-30 14:20:00,23.83,23.9,23.81,23.9,6100.0,14.9357,14.9796,14.9232,14.9796,6100.0
2008-10-30 14:25:00,23.9,23.9,23.85,23.87,10500.0,14.9796,14.9796,14.9483,14.9608,10500.0
2008-10-30 14:30:00,23.87,23.9,23.84,23.9,6300.0,14.9608,14.9796,14.942,14.9796,6300.0
2008-10-30 14:35:00,23.9,23.9,23.82,23.83,11200.0,14.9796,14.9796,14.9295,14.9357,11200.0
2008-10-30 14:40:00,23.85,23.85,23.74,23.74,12900.0,14.9483,14.9483,14.8793,14.8793,12900.0
2008-10-30 14:45:00,23.75,23.75,23.68,23.7,28200.0,14.8856,14.8856,14.8417,14.8543,28200.0
2008-10-30 14:50:00,23.7,23.9,23.7,23.84,16000.0,14.8543,14.9796,14.8543,14.942,16000.0
2008-10-30 14:55:00,23.83,23.9,23.79,23.89,6700.0,14.9357,14.9796,14.9107,14.9733,6700.0
2008-10-30 15:00:00,23.89,23.91,23.83,23.85,5900.0,14.9733,14.9859,14.9357,14.9483,5900.0
2008-10-30 15:05:00,23.86,23.86,23.82,23.85,16300.0,14.9545,14.9545,14.9295,14.9483,16300.0
2008-10-30 15:10:00,23.84,23.9,23.8,23.87,20500.0,14.942,14.9796,14.9169,14.9608,20500.0
2008-10-30 15:15:00,23.87,23.87,23.6,23.65,9900.0,14.9608,14.9608,14.7916,14.8229,9900.0
2008-10-30 15:20:00,23.65,23.76,23.62,23.71,12200.0,14.8229,14.8919,14.8041,14.8605,12200.0
2008-10-30 15:25:00,23.72,23.84,23.71,23.82,9200.0,14.8668,14.942,14.8605,14.9295,9200.0
2008-10-30 15:30:00,23.84,23.85,23.75,23.78,13100.0,14.942,14.9483,14.8856,14.9044,13100.0
2008-10-30 15:35:00,23.79,23.92,23.75,23.91,30000.0,14.9107,14.9921,14.8856,14.9859,30000.0
2008-10-30 15:40:00,23.9,23.96,23.79,23.86,32700.0,14.9796,15.0172,14.9107,14.9545,32700.0
2008-10-30 15:45:00,23.84,23.91,23.82,23.85,32000.0,14.942,14.9859,14.9295,14.9483,32000.0
2008-10-30 15:50:00,23.87,23.9,23.81,23.87,24100.0,14.9608,14.9796,14.9232,14.9608,24100.0
2008-10-30 15:55:00,23.87,23.95,23.84,23.95,55900.0,14.9608,15.0109,14.942,15.0109,55900.0
2008-10-31 09:30:00,23.81,24.07,23.73,23.92,7300.0,14.9232,15.0862,14.8731,14.9921,7300.0
2008-10-31 09:35:00,23.9,24.06,23.9,24.06,3500.0,14.9796,15.0799,14.9796,15.0799,3500.0
2008-10-31 09:40:00,24.04,24.09,24.0,24.0,5900.0,15.0674,15.0987,15.0423,15.0423,5900.0
2008-10-31 09:45:00,24.0,24.09,23.96,23.98,12600.0,15.0423,15.0987,15.0172,15.0297,12600.0
2008-10-31 09:50:00,23.97,24.02,23.92,23.93,12100.0,15.0235,15.0548,14.9921,14.9984,12100.0
2008-10-31 09:55:00,23.97,24.03,23.93,24.0,6300.0,15.0235,15.0611,14.9984,15.0423,6300.0
2008-10-31 10:00:00,24.03,24.05,23.96,23.98,13200.0,15.0611,15.0736,15.0172,15.0297,13200.0
2008-10-31 10:05:00,23.99,24.02,23.86,23.93,6700.0,15.036,15.0548,14.9545,14.9984,6700.0
2008-10-31 10:10:00,23.97,23.99,23.93,23.95,3900.0,15.0235,15.036,14.9984,15.0109,3900.0
2008-10-31 10:15:00,23.96,23.96,23.82,23.92,3100.0,15.0172,15.0172,14.9295,14.9921,3100.0
2008-10-31 10:20:00,23.93,24.0,23.93,24.0,6800.0,14.9984,15.0423,14.9984,15.0423,6800.0
2008-10-31 10:25:00,24.0,24.06,24.0,24.04,13200.0,15.0423,15.0799,15.0423,15.0674,13200.0
2008-10-31 10:30:00,24.06,24.16,24.06,24.1,4400.0,15.0799,15.1426,15.0799,15.105,4400.0
2008-10-31 10:35:00,24.1,24.12,24.08,24.1,7500.0,15.105,15.1175,15.0924,15.105,7500.0
2008-10-31 10:40:00,24.11,24.12,24.09,24.12,4800.0,15.1112,15.1175,15.0987,15.1175,4800.0
2008-10-31 10:45:00,24.1,24.16,24.09,24.16,5500.0,15.105,15.1426,15.0987,15.1426,5500.0
2008-10-31 10:50:00,24.15,24.18,24.14,24.18,1300.0,15.1363,15.1551,15.13,15.1551,1300.0
2008-10-31 10:55:00,24.17,24.19,24.17,24.19,1900.0,15.1488,15.1614,15.1488,15.1614,1900.0
2008-10-31 11:00:00,24.19,24.27,24.17,24.27,6700.0,15.1614,15.2115,15.1488,15.2115,6700.0
2008-10-31 11:05:00,24.3,24.34,24.27,24.34,6700.0,15.2303,15.2554,15.2115,15.2554,6700.0
2008-10-31 11:10:00,24.35,24.35,24.23,24.24,7300.0,15.2616,15.2616,15.1864,15.1927,7300.0
2008-10-31 11:15:00,24.24,24.37,24.24,24.33,5600.0,15.1927,15.2742,15.1927,15.2491,5600.0
2008-10-31 11:20:00,24.36,24.37,24.34,24.34,3200.0,15.2679,15.2742,15.2554,15.2554,3200.0
2008-10-31 11:25:00,24.33,24.39,24.31,24.37,6300.0,15.2491,15.2867,15.2366,15.2742,6300.0
2008-10-31 11:30:00,24.37,24.38,24.35,24.35,3200.0,15.2742,15.2805,15.2616,15.2616,3200.0
2008-10-31 11:35:00,24.35,24.38,24.33,24.38,4000.0,15.2616,15.2805,15.2491,15.2805,4000.0
2008-10-31 11:40:00,24.38,24.45,24.37,24.45,18800.0,15.2805,15.3243,15.2742,15.3243,18800.0
2008-10-31 11:45:00,24.43,24.47,24.41,24.43,10500.0,15.3118,15.3369,15.2993,15.3118,10500.0
2008-10-31 11:50:00,24.42,24.59,24.4,24.56,15800.0,15.3055,15.4121,15.293,15.3933,15800.0
2008-10-31 11:55:00,24.56,24.61,24.54,24.57,4400.0,15.3933,15.4246,15.3807,15.3995,4400.0
2008-10-31 12:00:00,24.54,24.55,24.49,24.5,29300.0,15.3807,15.387,15.3494,15.3557,29300.0
2008-10-31 12:05:00,24.48,24.58,24.48,24.5,32600.0,15.3431,15.4058,15.3431,15.3557,32600.0
2008-10-31 12:10:00,24.49,24.51,24.49,24.51,8400.0,15.3494,15.3619,15.3494,15.3619,8400.0
2008-10-31 12:15:00,24.5,24.51,24.49,24.5,8300.0,15.3557,15.3619,15.3494,15.3557,8300.0
2008-10-31 12:20:00,24.49,24.52,24.49,24.51,13300.0,15.3494,15.3682,15.3494,15.3619,13300.0
2008-10-31 12:25:00,24.51,24.54,24.49,24.49,60100.0,15.3619,15.3807,15.3494,15.3494,60100.0
2008-10-31 12:30:00,24.5,24.54,24.49,24.52,12500.0,15.3557,15.3807,15.3494,15.3682,12500.0
2008-10-31 12:35:00,24.52,24.53,24.48,24.48,9200.0,15.3682,15.3745,15.3431,15.3431,9200.0
2008-10-31 12:40:00,24.49,24.5,24.46,24.46,5600.0,15.3494,15.3557,15.3306,15.3306,5600.0
2008-10-31 12:45:00,24.46,24.5,24.43,24.5,5500.0,15.3306,15.3557,15.3118,15.3557,5500.0
2008-10-31 12:50:00,24.5,24.5,24.5,24.5,900.0,15.3557,15.3557,15.3557,15.3557,900.0
2008-10-31 12:55:00,24.5,24.5,24.48,24.48,1200.0,15.3557,15.3557,15.3431,15.3431,1200.0
2008-10-31 13:00:00,24.48,24.49,24.48,24.49,300.0,15.3431,15.3494,15.3431,15.3494,300.0
2008-10-31 13:05:00,24.49,24.49,24.47,24.47,1200.0,15.3494,15.3494,15.3369,15.3369,1200.0
2008-10-31 13:10:00,24.48,24.5,24.46,24.5,1500.0,15.3431,15.3557,15.3306,15.3557,1500.0
2008-10-31 13:15:00,24.5,24.51,24.5,24.5,34500.0,15.3557,15.3619,15.3557,15.3557,34500.0
2008-10-31 13:20:00,24.49,24.55,24.49,24.53,20000.0,15.3494,15.387,15.3494,15.3745,20000.0
2008-10-31 13:25:00,24.53,24.54,24.49,24.51,5100.0,15.3745,15.3807,15.3494,15.3619,5100.0
2008-10-31 13:30:00,24.5,24.69,24.49,24.53,24100.0,15.3557,15.4747,15.3494,15.3745,24100.0
2008-10-31 13:35:00,24.56,24.56,24.48,24.49,15900.0,15.3933,15.3933,15.3431,15.3494,15900.0
2008-10-31 13:40:00,24.5,24.5,24.47,24.47,6600.0,15.3557,15.3557,15.3369,15.3369,6600.0
2008-10-31 13:45:00,24.5,24.5,24.47,24.48,9300.0,15.3557,15.3557,15.3369,15.3431,9300.0
2008-10-31 13:50:00,24.47,24.48,24.44,24.46,11300.0,15.3369,15.3431,15.3181,15.3306,11300.0
2008-10-31 13:55:00,24.46,24.48,24.46,24.48,54500.0,15.3306,15.3431,15.3306,15.3431,54500.0
2008-10-31 14:00:00,24.48,24.48,24.4,24.45,13100.0,15.3431,15.3431,15.293,15.3243,13100.0
2008-10-31 14:05:00,24.45,24.47,24.44,24.45,36300.0,15.3243,15.3369,15.3181,15.3243,36300.0
2008-10-31 14:10:00,24.44,24.45,24.41,24.41,8700.0,15.3181,15.3243,15.2993,15.2993,8700.0
2008-10-31 14:15:00,24.42,24.42,24.25,24.31,27400.0,15.3055,15.3055,15.199,15.2366,27400.0
2008-10-31 14:20:00,24.3,24.31,24.27,24.3,14400.0,15.2303,15.2366,15.2115,15.2303,14400.0
2008-10-31 14:25:00,24.3,24.31,24.29,24.29,5700.0,15.2303,15.2366,15.224,15.224,5700.0
2008-10-31 14:30:00,24.3,24.36,24.25,24.35,20000.0,15.2303,15.2679,15.199,15.2616,20000.0
2008-10-31 14:35:00,24.36,24.42,24.36,24.4,10000.0,15.2679,15.3055,15.2679,15.293,10000.0
2008-10-31 14:40:00,24.38,24.39,24.34,24.35,13500.0,15.2805,15.2867,15.2554,15.2616,13500.0
2008-10-31 14:45:00,24.35,24.37,24.31,24.33,15600.0,15.2616,15.2742,15.2366,15.2491,15600.0
2008-10-31 14:50:00,24.34,24.35,24.3,24.32,16400.0,15.2554,15.2616,15.2303,15.2428,16400.0
2008-10-31 14:55:00,24.32,24.33,24.3,24.32,21800.0,15.2428,15.2491,15.2303,15.2428,21800.0
2008-10-31 15:00:00,24.33,24.35,24.3,24.31,24800.0,15.2491,15.2616,15.2303,15.2366,24800.0
2008-10-31 15:05:00,24.32,24.32,24.25,24.32,18100.0,15.2428,15.2428,15.199,15.2428,18100.0
2008-10-31 15:10:00,24.32,24.32,24.19,24.25,27600.0,15.2428,15.2428,15.1614,15.199,27600.0
2008-10-31 15:15:00,24.28,24.28,24.09,24.09,21300.0,15.2178,15.2178,15.0987,15.0987,21300.0
2008-10-31 15:20:00,24.1,24.19,23.98,24.16,17900.0,15.105,15.1614,15.0297,15.1426,17900.0
2008-10-31 15:25:00,24.16,24.16,24.0,24.04,14000.0,15.1426,15.1426,15.0423,15.0674,14000.0
2008-10-31 15:30:00,24.04,24.12,23.99,24.07,54600.0,15.0674,15.1175,15.036,15.0862,54600.0
2008-10-31 15:35:00,24.08,24.1,24.04,24.08,72400.0,15.0924,15.105,15.0674,15.0924,72400.0
2008-10-31 15:40:00,24.11,24.25,24.08,24.13,86900.0,15.1112,15.199,15.0924,15.1238,86900.0
2008-10-31 15:45:00,24.14,24.14,24.01,24.08,53000.0,15.13,15.13,15.0486,15.0924,53000.0
2008-10-31 15:50:00,24.08,24.23,24.06,24.22,71900.0,15.0924,15.1864,15.0799,15.1802,71900.0
2008-10-31 15:55:00,24.23,24.36,24.17,24.35,134500.0,15.1864,15.2679,15.1488,15.2616,134500.0
2008-11-03 09:30:00,25.6,25.6,25.23,25.25,29100.0,16.0451,16.0451,15.8132,15.8257,29100.0
2008-11-03 09:35:00,25.22,25.24,24.92,24.98,28900.0,15.8069,15.8195,15.6189,15.6565,28900.0
2008-11-03 09:40:00,24.99,25.0,24.73,24.74,24400.0,15.6628,15.669,15.4998,15.5061,24400.0
2008-11-03 09:45:00,24.75,24.77,24.46,24.57,48800.0,15.5124,15.5249,15.3306,15.3995,48800.0
2008-11-03 09:50:00,24.56,24.67,24.51,24.59,15300.0,15.3933,15.4622,15.3619,15.4121,15300.0
2008-11-03 09:55:00,24.6,24.66,24.55,24.66,5900.0,15.4183,15.4559,15.387,15.4559,5900.0
2008-11-03 10:00:00,24.63,24.63,24.48,24.52,13600.0,15.4371,15.4371,15.3431,15.3682,13600.0
2008-11-03 10:05:00,24.53,24.57,24.5,24.57,16100.0,15.3745,15.3995,15.3557,15.3995,16100.0
2008-11-03 10:10:00,24.55,24.61,24.54,24.6,10200.0,15.387,15.4246,15.3807,15.4183,10200.0
2008-11-03 10:15:00,24.6,24.6,24.56,24.58,6100.0,15.4183,15.4183,15.3933,15.4058,6100.0
2008-11-03 10:20:00,24.59,24.63,24.58,24.62,5800.0,15.4121,15.4371,15.4058,15.4309,5800.0
2008-11-03 10:25:00,24.62,24.66,24.58,24.65,14800.0,15.4309,15.4559,15.4058,15.4497,14800.0
2008-11-03 10:30:00,24.65,24.65,24.5,24.53,27800.0,15.4497,15.4497,15.3557,15.3745,27800.0
2008-11-03 10:35:00,24.53,24.53,24.5,24.53,17800.0,15.3745,15.3745,15.3557,15.3745,17800.0
2008-11-03 10:40:00,24.53,24.57,24.38,24.43,19300.0,15.3745,15.3995,15.2805,15.3118,19300.0
2008-11-03 10:45:00,24.44,24.55,24.44,24.54,11200.0,15.3181,15.387,15.3181,15.3807,11200.0
2008-11-03 10:50:00,24.54,24.57,24.5,24.51,16900.0,15.3807,15.3995,15.3557,15.3619,16900.0
2008-11-03 10:55:00,24.51,24.53,24.49,24.53,20100.0,15.3619,15.3745,15.3494,15.3745,20100.0
2008-11-03 11:00:00,24.54,24.59,24.51,24.59,33200.0,15.3807,15.4121,15.3619,15.4121,33200.0
2008-11-03 11:05:00,24.58,24.6,24.55,24.56,11900.0,15.4058,15.4183,15.387,15.3933,11900.0
2008-11-03 11:10:00,24.58,24.62,24.56,24.6,13400.0,15.4058,15.4309,15.3933,15.4183,13400.0
2008-11-03 11:15:00,24.61,24.66,24.59,24.66,52200.0,15.4246,15.4559,15.4121,15.4559,52200.0
2008-11-03 11:20:00,24.67,24.77,24.59,24.67,29000.0,15.4622,15.5249,15.4121,15.4622,29000.0
2008-11-03 11:25:00,24.68,24.71,24.66,24.68,12100.0,15.4685,15.4873,15.4559,15.4685,12100.0
2008-11-03 11:30:00,24.72,24.8,24.71,24.8,26300.0,15.4936,15.5437,15.4873,15.5437,26300.0
2008-11-03 11:35:00,24.79,24.83,24.76,24.77,14000.0,15.5374,15.5625,15.5186,15.5249,14000.0
2008-11-03 11:40:00,24.78,24.8,24.67,24.75,15000.0,15.5312,15.5437,15.4622,15.5124,15000.0
2008-11-03 11:45:00,24.76,24.77,24.71,24.73,5300.0,15.5186,15.5249,15.4873,15.4998,5300.0
2008-11-03 11:50:00,24.71,24.75,24.68,24.75,8700.0,15.4873,15.5124,15.4685,15.5124,8700.0
2008-11-03 11:55:00,24.74,24.86,24.74,24.86,13300.0,15.5061,15.5813,15.5061,15.5813,13300.0
2008-11-03 12:00:00,24.86,24.86,24.75,24.83,23600.0,15.5813,15.5813,15.5124,15.5625,23600.0
2008-11-03 12:05:00,24.83,24.86,24.83,24.84,8700.0,15.5625,15.5813,15.5625,15.5688,8700.0
2008-11-03 12:10:00,24.83,24.85,24.82,24.85,6700.0,15.5625,15.575,15.5562,15.575,6700.0
2008-11-03 12:15:00,24.85,24.85,24.8,24.8,6900.0,15.575,15.575,15.5437,15.5437,6900.0
2008-11-03 12:20:00,24.79,24.8,24.74,24.75,4800.0,15.5374,15.5437,15.5061,15.5124,4800.0
2008-11-03 12:25:00,24.75,24.79,24.74,24.76,9700.0,15.5124,15.5374,15.5061,15.5186,9700.0
2008-11-03 12:30:00,24.76,24.76,24.73,24.73,5400.0,15.5186,15.5186,15.4998,15.4998,5400.0
2008-11-03 12:35:00,24.72,24.72,24.67,24.7,4900.0,15.4936,15.4936,15.4622,15.481,4900.0
2008-11-03 12:40:00,24.7,24.72,24.67,24.7,12600.0,15.481,15.4936,15.4622,15.481,12600.0
2008-11-03 12:45:00,24.71,24.72,24.68,24.7,5600.0,15.4873,15.4936,15.4685,15.481,5600.0
2008-11-03 12:50:00,24.71,24.76,24.7,24.74,11600.0,15.4873,15.5186,15.481,15.5061,11600.0
2008-11-03 12:55:00,24.75,24.75,24.6,24.73,40300.0,15.5124,15.5124,15.4183,15.4998,40300.0
2008-11-03 13:00:00,24.73,24.75,24.7,24.71,12700.0,15.4998,15.5124,15.481,15.4873,12700.0
2008-11-03 13:05:00,24.7,24.74,24.7,24.74,3100.0,15.481,15.5061,15.481,15.5061,3100.0
2008-11-03 13:10:00,24.73,24.75,24.73,24.74,2700.0,15.4998,15.5124,15.4998,15.5061,2700.0
2008-11-03 13:15:00,24.75,24.75,24.73,24.73,9500.0,15.5124,15.5124,15.4998,15.4998,9500.0
2008-11-03 13:20:00,24.73,24.75,24.73,24.74,3700.0,15.4998,15.5124,15.4998,15.5061,3700.0
2008-11-03 13:25:00,24.74,24.74,24.7,24.7,5700.0,15.5061,15.5061,15.481,15.481,5700.0
2008-11-03 13:30:00,24.7,24.73,24.68,24.72,6500.0,15.481,15.4998,15.4685,15.4936,6500.0
2008-11-03 13:35:00,24.72,24.74,24.71,24.72,4700.0,15.4936,15.5061,15.4873,15.4936,4700.0
2008-11-03 13:40:00,24.73,24.73,24.68,24.69,7100.0,15.4998,15.4998,15.4685,15.4747,7100.0
2008-11-03 13:45:00,24.69,24.69,24.61,24.67,5700.0,15.4747,15.4747,15.4246,15.4622,5700.0
2008-11-03 13:50:00,24.68,24.68,24.65,24.65,6000.0,15.4685,15.4685,15.4497,15.4497,6000.0
2008-11-03 13:55:00,24.65,24.67,24.63,24.67,1600.0,15.4497,15.4622,15.4371,15.4622,1600.0
2008-11-03 14:00:00,24.67,24.69,24.66,24.67,7200.0,15.4622,15.4747,15.4559,15.4622,7200.0
2008-11-03 14:05:00,24.67,24.7,24.64,24.65,12500.0,15.4622,15.481,15.4434,15.4497,12500.0
2008-11-03 14:10:00,24.66,24.71,24.66,24.69,11600.0,15.4559,15.4873,15.4559,15.4747,11600.0
2008-11-03 14:15:00,24.69,24.69,24.66,24.67,9400.0,15.4747,15.4747,15.4559,15.4622,9400.0
2008-11-03 14:20:00,24.68,24.69,24.62,24.68,15400.0,15.4685,15.4747,15.4309,15.4685,15400.0
2008-11-03 14:25:00,24.69,24.69,24.67,24.69,9100.0,15.4747,15.4747,15.4622,15.4747,9100.0
2008-11-03 14:30:00,24.69,24.69,24.62,24.62,11000.0,15.4747,15.4747,15.4309,15.4309,11000.0
2008-11-03 14:35:00,24.62,24.69,24.62,24.67,5400.0,15.4309,15.4747,15.4309,15.4622,5400.0
2008-11-03 14:40:00,24.68,24.7,24.67,24.69,3500.0,15.4685,15.481,15.4622,15.4747,3500.0
2008-11-03 14:45:00,24.69,24.75,24.69,24.72,12900.0,15.4747,15.5124,15.4747,15.4936,12900.0
2008-11-03 14:50:00,24.72,24.72,24.68,24.71,8500.0,15.4936,15.4936,15.4685,15.4873,8500.0
2008-11-03 14:55:00,24.71,24.71,24.65,24.68,19400.0,15.4873,15.4873,15.4497,15.4685,19400.0
2008-11-03 15:00:00,24.67,24.72,24.67,24.67,9800.0,15.4622,15.4936,15.4622,15.4622,9800.0
2008-11-03 15:05:00,24.68,24.69,24.67,24.68,8800.0,15.4685,15.4747,15.4622,15.4685,8800.0
2008-11-03 15:10:00,24.68,24.69,24.66,24.67,9500.0,15.4685,15.4747,15.4559,15.4622,9500.0
2008-11-03 15:15:00,24.66,24.7,24.66,24.7,7200.0,15.4559,15.481,15.4559,15.481,7200.0
2008-11-03 15:20:00,24.7,24.71,24.68,24.7,12900.0,15.481,15.4873,15.4685,15.481,12900.0
2008-11-03 15:25:00,24.7,24.72,24.69,24.71,10000.0,15.481,15.4936,15.4747,15.4873,10000.0
2008-11-03 15:30:00,24.72,24.74,24.67,24.7,25900.0,15.4936,15.5061,15.4622,15.481,25900.0
2008-11-03 15:35:00,24.69,24.7,24.68,24.7,11000.0,15.4747,15.481,15.4685,15.481,11000.0
2008-11-03 15:40:00,24.69,24.79,24.69,24.74,37800.0,15.4747,15.5374,15.4747,15.5061,37800.0
2008-11-03 15:45:00,24.75,24.78,24.74,24.77,20000.0,15.5124,15.5312,15.5061,15.5249,20000.0
2008-11-03 15:50:00,24.77,24.78,24.72,24.72,23800.0,15.5249,15.5312,15.4936,15.4936,23800.0
2008-11-03 15:55:00,24.71,24.72,24.59,24.61,81900.0,15.4873,15.4936,15.4121,15.4246,81900.0
2008-11-04 09:30:00,24.69,24.72,24.18,24.24,23400.0,15.4747,15.4936,15.1551,15.1927,23400.0
2008-11-04 09:35:00,24.24,24.45,24.24,24.41,11500.0,15.1927,15.3243,15.1927,15.2993,11500.0
2008-11-04 09:40:00,24.39,24.55,24.28,24.53,25800.0,15.2867,15.387,15.2178,15.3745,25800.0
2008-11-04 09:45:00,24.54,24.54,24.46,24.5,16100.0,15.3807,15.3807,15.3306,15.3557,16100.0
2008-11-04 09:50:00,24.51,24.59,24.45,24.56,12800.0,15.3619,15.4121,15.3243,15.3933,12800.0
2008-11-04 09:55:00,24.57,24.57,24.5,24.5,8500.0,15.3995,15.3995,15.3557,15.3557,8500.0
2008-11-04 10:00:00,24.51,24.57,24.5,24.57,13900.0,15.3619,15.3995,15.3557,15.3995,13900.0
2008-11-04 10:05:00,24.61,24.75,24.61,24.73,10000.0,15.4246,15.5124,15.4246,15.4998,10000.0
2008-11-04 10:10:00,24.73,24.78,24.68,24.75,7100.0,15.4998,15.5312,15.4685,15.5124,7100.0
2008-11-04 10:15:00,24.75,24.78,24.69,24.72,16000.0,15.5124,15.5312,15.4747,15.4936,16000.0
2008-11-04 10:20:00,24.71,24.77,24.71,24.75,9800.0,15.4873,15.5249,15.4873,15.5124,9800.0
2008-11-04 10:25:00,24.75,24.84,24.74,24.82,5500.0,15.5124,15.5688,15.5061,15.5562,5500.0
2008-11-04 10:30:00,24.85,24.91,24.83,24.88,10000.0,15.575,15.6126,15.5625,15.5938,10000.0
2008-11-04 10:35:00,24.9,24.97,24.88,24.93,10500.0,15.6064,15.6502,15.5938,15.6252,10500.0
2008-11-04 10:40:00,24.93,24.94,24.82,24.87,9800.0,15.6252,15.6314,15.5562,15.5876,9800.0
2008-11-04 10:45:00,24.87,24.89,24.85,24.89,6600.0,15.5876,15.6001,15.575,15.6001,6600.0
2008-11-04 10:50:00,24.88,24.89,24.75,24.76,21100.0,15.5938,15.6001,15.5124,15.5186,21100.0
2008-11-04 10:55:00,24.77,24.84,24.76,24.84,12100.0,15.5249,15.5688,15.5186,15.5688,12100.0
2008-11-04 11:00:00,24.85,25.02,24.85,25.01,12000.0,15.575,15.6816,15.575,15.6753,12000.0
2008-11-04 11:05:00,25.02,25.02,24.95,24.96,7200.0,15.6816,15.6816,15.6377,15.644,7200.0
2008-11-04 11:10:00,24.96,24.98,24.89,24.92,4100.0,15.644,15.6565,15.6001,15.6189,4100.0
2008-11-04 11:15:00,24.9,24.93,24.9,24.92,6600.0,15.6064,15.6252,15.6064,15.6189,6600.0
2008-11-04 11:20:00,24.9,24.93,24.9,24.93,4700.0,15.6064,15.6252,15.6064,15.6252,4700.0
2008-11-04 11:25:00,24.92,25.02,24.89,25.01,13500.0,15.6189,15.6816,15.6001,15.6753,13500.0
2008-11-04 11:30:00,25.01,25.01,24.96,24.97,7500.0,15.6753,15.6753,15.644,15.6502,7500.0
2008-11-04 11:35:00,24.98,25.02,24.98,25.01,4300.0,15.6565,15.6816,15.6565,15.6753,4300.0
2008-11-04 11:40:00,25.01,25.07,25.01,25.05,3100.0,15.6753,15.7129,15.6753,15.7004,3100.0
2008-11-04 11:45:00,25.07,25.11,25.04,25.09,7800.0,15.7129,15.738,15.6941,15.7255,7800.0
2008-11-04 11:50:00,25.1,25.16,25.1,25.11,11200.0,15.7317,15.7693,15.7317,15.738,11200.0
2008-11-04 11:55:00,25.13,25.16,25.09,25.09,7200.0,15.7505,15.7693,15.7255,15.7255,7200.0
2008-11-04 12:00:00,25.1,25.11,25.07,25.09,6000.0,15.7317,15.738,15.7129,15.7255,6000.0
2008-11-04 12:05:00,25.08,25.09,25.06,25.06,5200.0,15.7192,15.7255,15.7066,15.7066,5200.0
2008-11-04 12:10:00,25.06,25.12,25.06,25.12,4200.0,15.7066,15.7443,15.7066,15.7443,4200.0
2008-11-04 12:15:00,25.11,25.14,25.11,25.14,4000.0,15.738,15.7568,15.738,15.7568,4000.0
2008-11-04 12:20:00,25.14,25.22,25.14,25.22,6100.0,15.7568,15.8069,15.7568,15.8069,6100.0
2008-11-04 12:25:00,25.21,25.23,25.2,25.21,4500.0,15.8007,15.8132,15.7944,15.8007,4500.0
2008-11-04 12:30:00,25.2,25.23,25.18,25.23,4800.0,15.7944,15.8132,15.7819,15.8132,4800.0
2008-11-04 12:35:00,25.23,25.29,25.23,25.28,4600.0,15.8132,15.8508,15.8132,15.8445,4600.0
2008-11-04 12:40:00,25.28,25.29,25.26,25.26,9000.0,15.8445,15.8508,15.832,15.832,9000.0
2008-11-04 12:45:00,25.26,25.35,25.26,25.34,10700.0,15.832,15.8884,15.832,15.8821,10700.0
2008-11-04 12:50:00,25.33,25.34,25.31,25.32,4900.0,15.8759,15.8821,15.8633,15.8696,4900.0
2008-11-04 12:55:00,25.31,25.37,25.31,25.37,4000.0,15.8633,15.9009,15.8633,15.9009,4000.0
2008-11-04 13:00:00,25.36,25.4,25.36,25.4,6700.0,15.8947,15.9197,15.8947,15.9197,6700.0
2008-11-04 13:05:00,25.4,25.4,25.35,25.36,7600.0,15.9197,15.9197,15.8884,15.8947,7600.0
2008-11-04 13:10:00,25.36,25.37,25.28,25.28,8400.0,15.8947,15.9009,15.8445,15.8445,8400.0
2008-11-04 13:15:00,25.29,25.32,25.28,25.32,8100.0,15.8508,15.8696,15.8445,15.8696,8100.0
2008-11-04 13:20:00,25.3,25.32,25.29,25.3,5600.0,15.8571,15.8696,15.8508,15.8571,5600.0
2008-11-04 13:25:00,25.29,25.29,25.22,25.24,9100.0,15.8508,15.8508,15.8069,15.8195,9100.0
2008-11-04 13:30:00,25.24,25.25,25.23,25.23,4800.0,15.8195,15.8257,15.8132,15.8132,4800.0
2008-11-04 13:35:00,25.23,25.25,25.23,25.25,5000.0,15.8132,15.8257,15.8132,15.8257,5000.0
2008-11-04 13:40:00,25.23,25.32,25.23,25.28,9100.0,15.8132,15.8696,15.8132,15.8445,9100.0
2008-11-04 13:45:00,25.28,25.3,25.25,25.26,12800.0,15.8445,15.8571,15.8257,15.832,12800.0
2008-11-04 13:50:00,25.26,25.26,25.2,25.21,8400.0,15.832,15.832,15.7944,15.8007,8400.0
2008-11-04 13:55:00,25.22,25.27,25.22,25.25,13300.0,15.8069,15.8383,15.8069,15.8257,13300.0
2008-11-04 14:00:00,25.24,25.25,25.2,25.23,8400.0,15.8195,15.8257,15.7944,15.8132,8400.0
2008-11-04 14:05:00,25.21,25.21,25.17,25.18,8400.0,15.8007,15.8007,15.7756,15.7819,8400.0
2008-11-04 14:10:00,25.18,25.25,25.18,25.23,6300.0,15.7819,15.8257,15.7819,15.8132,6300.0
2008-11-04 14:15:00,25.23,25.24,25.2,25.23,7500.0,15.8132,15.8195,15.7944,15.8132,7500.0
2008-11-04 14:20:00,25.23,25.25,25.23,25.25,9900.0,15.8132,15.8257,15.8132,15.8257,9900.0
2008-11-04 14:25:00,25.25,25.3,25.23,25.3,7700.0,15.8257,15.8571,15.8132,15.8571,7700.0
2008-11-04 14:30:00,25.31,25.33,25.29,25.3,7400.0,15.8633,15.8759,15.8508,15.8571,7400.0
2008-11-04 14:35:00,25.29,25.35,25.29,25.33,8400.0,15.8508,15.8884,15.8508,15.8759,8400.0
2008-11-04 14:40:00,25.34,25.38,25.34,25.37,5300.0,15.8821,15.9072,15.8821,15.9009,5300.0
2008-11-04 14:45:00,25.37,25.38,25.33,25.35,11700.0,15.9009,15.9072,15.8759,15.8884,11700.0
2008-11-04 14:50:00,25.34,25.35,25.25,25.27,18400.0,15.8821,15.8884,15.8257,15.8383,18400.0
2008-11-04 14:55:00,25.27,25.31,25.2,25.3,12300.0,15.8383,15.8633,15.7944,15.8571,12300.0
2008-11-04 15:00:00,25.3,25.31,25.22,25.23,16200.0,15.8571,15.8633,15.8069,15.8132,16200.0
2008-11-04 15:05:00,25.25,25.38,25.25,25.32,19400.0,15.8257,15.9072,15.8257,15.8696,19400.0
2008-11-04 15:10:00,25.32,25.39,25.32,25.39,15300.0,15.8696,15.9135,15.8696,15.9135,15300.0
2008-11-04 15:15:00,25.39,25.4,25.37,25.4,11600.0,15.9135,15.9197,15.9009,15.9197,11600.0
2008-11-04 15:20:00,25.41,25.41,25.38,25.4,21200.0,15.926,15.926,15.9072,15.9197,21200.0
2008-11-04 15:25:00,25.4,25.4,25.39,25.4,12000.0,15.9197,15.9197,15.9135,15.9197,12000.0
2008-11-04 15:30:00,25.4,25.4,25.39,25.39,31800.0,15.9197,15.9197,15.9135,15.9135,31800.0
2008-11-04 15:35:00,25.39,25.4,25.38,25.39,22800.0,15.9135,15.9197,15.9072,15.9135,22800.0
2008-11-04 15:40:00,25.4,25.4,25.37,25.39,21700.0,15.9197,15.9197,15.9009,15.9135,21700.0
2008-11-04 15:45:00,25.4,25.46,25.37,25.43,49200.0,15.9197,15.9574,15.9009,15.9386,49200.0
2008-11-04 15:50:00,25.44,25.47,25.28,25.37,27200.0,15.9448,15.9636,15.8445,15.9009,27200.0
2008-11-04 15:55:00,25.37,25.46,25.37,25.45,52100.0,15.9009,15.9574,15.9009,15.9511,52100.0
2008-11-05 09:30:00,25.34,25.34,25.11,25.27,7000.0,15.8821,15.8821,15.738,15.8383,7000.0
2008-11-05 09:35:00,25.24,25.31,25.23,25.27,11300.0,15.8195,15.8633,15.8132,15.8383,11300.0
2008-11-05 09:40:00,25.27,25.27,25.12,25.24,7500.0,15.8383,15.8383,15.7443,15.8195,7500.0
2008-11-05 09:45:00,25.21,25.22,25.0,25.0,13600.0,15.8007,15.8069,15.669,15.669,13600.0
2008-11-05 09:50:00,25.01,25.01,24.89,24.89,25400.0,15.6753,15.6753,15.6001,15.6001,25400.0
2008-11-05 09:55:00,24.9,24.91,24.81,24.89,15100.0,15.6064,15.6126,15.55,15.6001,15100.0
2008-11-05 10:00:00,24.89,24.9,24.84,24.89,17700.0,15.6001,15.6064,15.5688,15.6001,17700.0
2008-11-05 10:05:00,24.88,24.95,24.87,24.9,18900.0,15.5938,15.6377,15.5876,15.6064,18900.0
2008-11-05 10:10:00,24.89,24.89,24.75,24.85,14100.0,15.6001,15.6001,15.5124,15.575,14100.0
2008-11-05 10:15:00,24.84,25.0,24.84,24.98,10100.0,15.5688,15.669,15.5688,15.6565,10100.0
2008-11-05 10:20:00,25.0,25.02,24.97,24.97,8500.0,15.669,15.6816,15.6502,15.6502,8500.0
2008-11-05 10:25:00,24.99,25.02,24.94,25.0,9600.0,15.6628,15.6816,15.6314,15.669,9600.0
2008-11-05 10:30:00,25.0,25.05,24.99,25.03,11700.0,15.669,15.7004,15.6628,15.6878,11700.0
2008-11-05 10:35:00,25.04,25.05,24.95,24.98,11000.0,15.6941,15.7004,15.6377,15.6565,11000.0
2008-11-05 10:40:00,24.99,25.01,24.96,25.01,6300.0,15.6628,15.6753,15.644,15.6753,6300.0
2008-11-05 10:45:00,25.02,25.02,24.98,24.98,5600.0,15.6816,15.6816,15.6565,15.6565,5600.0
2008-11-05 10:50:00,25.0,25.0,24.88,24.9,9000.0,15.669,15.669,15.5938,15.6064,9000.0
2008-11-05 10:55:00,24.91,24.92,24.88,24.88,7500.0,15.6126,15.6189,15.5938,15.5938,7500.0
2008-11-05 11:00:00,24.88,24.9,24.84,24.84,11300.0,15.5938,15.6064,15.5688,15.5688,11300.0
2008-11-05 11:05:00,24.84,24.87,24.82,24.84,12500.0,15.5688,15.5876,15.5562,15.5688,12500.0
2008-11-05 11:10:00,24.85,24.88,24.85,24.87,6800.0,15.575,15.5938,15.575,15.5876,6800.0
2008-11-05 11:15:00,24.87,24.88,24.83,24.85,11700.0,15.5876,15.5938,15.5625,15.575,11700.0
2008-11-05 11:20:00,24.85,24.85,24.79,24.8,11900.0,15.575,15.575,15.5374,15.5437,11900.0
2008-11-05 11:25:00,24.8,24.82,24.78,24.82,7500.0,15.5437,15.5562,15.5312,15.5562,7500.0
2008-11-05 11:30:00,24.8,24.88,24.8,24.87,6900.0,15.5437,15.5938,15.5437,15.5876,6900.0
2008-11-05 11:35:00,24.86,24.88,24.84,24.88,6400.0,15.5813,15.5938,15.5688,15.5938,6400.0
2008-11-05 11:40:00,24.87,24.9,24.84,24.86,4300.0,15.5876,15.6064,15.5688,15.5813,4300.0
2008-11-05 11:45:00,24.86,24.9,24.85,24.9,3600.0,15.5813,15.6064,15.575,15.6064,3600.0
2008-11-05 11:50:00,24.89,24.91,24.86,24.91,5500.0,15.6001,15.6126,15.5813,15.6126,5500.0
2008-11-05 11:55:00,24.89,24.91,24.89,24.9,4300.0,15.6001,15.6126,15.6001,15.6064,4300.0
2008-11-05 12:00:00,24.9,24.93,24.89,24.9,4200.0,15.6064,15.6252,15.6001,15.6064,4200.0
2008-11-05 12:05:00,24.9,24.92,24.88,24.92,4600.0,15.6064,15.6189,15.5938,15.6189,4600.0
2008-11-05 12:10:00,24.9,24.93,24.84,24.87,11600.0,15.6064,15.6252,15.5688,15.5876,11600.0
2008-11-05 12:15:00,24.86,24.91,24.86,24.91,11100.0,15.5813,15.6126,15.5813,15.6126,11100.0
2008-11-05 12:20:00,24.9,24.93,24.88,24.88,7000.0,15.6064,15.6252,15.5938,15.5938,7000.0
2008-11-05 12:25:00,24.89,24.89,24.85,24.85,2300.0,15.6001,15.6001,15.575,15.575,2300.0
2008-11-05 12:30:00,24.87,24.9,24.86,24.89,4600.0,15.5876,15.6064,15.5813,15.6001,4600.0
2008-11-05 12:35:00,24.89,24.9,24.88,24.9,3100.0,15.6001,15.6064,15.5938,15.6064,3100.0
2008-11-05 12:40:00,24.88,24.89,24.79,24.88,7800.0,15.5938,15.6001,15.5374,15.5938,7800.0
2008-11-05 12:45:00,24.88,24.9,24.87,24.89,5200.0,15.5938,15.6064,15.5876,15.6001,5200.0
2008-11-05 12:50:00,24.87,24.87,24.79,24.8,5100.0,15.5876,15.5876,15.5374,15.5437,5100.0
2008-11-05 12:55:00,24.8,24.83,24.79,24.82,1600.0,15.5437,15.5625,15.5374,15.5562,1600.0
2008-11-05 13:00:00,24.82,24.82,24.8,24.82,2200.0,15.5562,15.5562,15.5437,15.5562,2200.0
2008-11-05 13:05:00,24.82,24.89,24.81,24.89,5000.0,15.5562,15.6001,15.55,15.6001,5000.0
2008-11-05 13:10:00,24.89,24.9,24.88,24.88,10400.0,15.6001,15.6064,15.5938,15.5938,10400.0
2008-11-05 13:15:00,24.87,24.88,24.83,24.84,6300.0,15.5876,15.5938,15.5625,15.5688,6300.0
2008-11-05 13:20:00,24.83,24.83,24.77,24.79,6000.0,15.5625,15.5625,15.5249,15.5374,6000.0
2008-11-05 13:25:00,24.78,24.8,24.76,24.8,3200.0,15.5312,15.5437,15.5186,15.5437,3200.0
2008-11-05 13:30:00,24.79,24.8,24.69,24.7,5600.0,15.5374,15.5437,15.4747,15.481,5600.0
2008-11-05 13:35:00,24.69,24.73,24.64,24.64,11000.0,15.4747,15.4998,15.4434,15.4434,11000.0
2008-11-05 13:40:00,24.64,24.64,24.5,24.62,18700.0,15.4434,15.4434,15.3557,15.4309,18700.0
2008-11-05 13:45:00,24.62,24.64,24.57,24.58,5700.0,15.4309,15.4434,15.3995,15.4058,5700.0
2008-11-05 13:50:00,24.57,24.62,24.57,24.58,3300.0,15.3995,15.4309,15.3995,15.4058,3300.0
2008-11-05 13:55:00,24.57,24.59,24.54,24.58,2700.0,15.3995,15.4121,15.3807,15.4058,2700.0
2008-11-05 14:00:00,24.58,24.64,24.56,24.56,5800.0,15.4058,15.4434,15.3933,15.3933,5800.0
2008-11-05 14:05:00,24.57,24.57,24.41,24.53,13000.0,15.3995,15.3995,15.2993,15.3745,13000.0
2008-11-05 14:10:00,24.52,24.54,24.46,24.51,9200.0,15.3682,15.3807,15.3306,15.3619,9200.0
2008-11-05 14:15:00,24.51,24.55,24.51,24.54,4000.0,15.3619,15.387,15.3619,15.3807,4000.0
2008-11-05 14:20:00,24.52,24.63,24.51,24.63,11200.0,15.3682,15.4371,15.3619,15.4371,11200.0
2008-11-05 14:25:00,24.61,24.64,24.6,24.62,3000.0,15.4246,15.4434,15.4183,15.4309,3000.0
2008-11-05 14:30:00,24.62,24.74,24.58,24.74,7100.0,15.4309,15.5061,15.4058,15.5061,7100.0
2008-11-05 14:35:00,24.75,24.75,24.69,24.69,3300.0,15.5124,15.5124,15.4747,15.4747,3300.0
2008-11-05 14:40:00,24.7,24.72,24.7,24.72,2900.0,15.481,15.4936,15.481,15.4936,2900.0
2008-11-05 14:45:00,24.71,24.71,24.64,24.65,3100.0,15.4873,15.4873,15.4434,15.4497,3100.0
2008-11-05 14:50:00,24.65,24.68,24.63,24.68,5000.0,15.4497,15.4685,15.4371,15.4685,5000.0
2008-11-05 14:55:00,24.67,24.68,24.61,24.62,6500.0,15.4622,15.4685,15.4246,15.4309,6500.0
2008-11-05 15:00:00,24.61,24.66,24.59,24.64,7700.0,15.4246,15.4559,15.4121,15.4434,7700.0
2008-11-05 15:05:00,24.65,24.72,24.61,24.61,10000.0,15.4497,15.4936,15.4246,15.4246,10000.0
2008-11-05 15:10:00,24.6,24.61,24.51,24.54,7500.0,15.4183,15.4246,15.3619,15.3807,7500.0
2008-11-05 15:15:00,24.54,24.54,24.48,24.5,7000.0,15.3807,15.3807,15.3431,15.3557,7000.0
2008-11-05 15:20:00,24.51,24.56,24.48,24.5,12800.0,15.3619,15.3933,15.3431,15.3557,12800.0
2008-11-05 15:25:00,24.5,24.52,24.49,24.5,5700.0,15.3557,15.3682,15.3494,15.3557,5700.0
2008-11-05 15:30:00,24.5,24.52,24.38,24.42,16100.0,15.3557,15.3682,15.2805,15.3055,16100.0
2008-11-05 15:35:00,24.41,24.43,24.29,24.31,14700.0,15.2993,15.3118,15.224,15.2366,14700.0
2008-11-05 15:40:00,24.29,24.3,24.23,24.3,17700.0,15.224,15.2303,15.1864,15.2303,17700.0
2008-11-05 15:45:00,24.29,24.47,24.29,24.4,14800.0,15.224,15.3369,15.224,15.293,14800.0
2008-11-05 15:50:00,24.4,24.4,24.26,24.26,19800.0,15.293,15.293,15.2052,15.2052,19800.0
2008-11-05 15:55:00,24.26,24.28,24.01,24.1,77100.0,15.2052,15.2178,15.0486,15.105,77100.0
2008-11-06 09:30:00,23.95,23.95,23.85,23.93,10200.0,15.0109,15.0109,14.9483,14.9984,10200.0
2008-11-06 09:35:00,23.93,23.98,23.8,23.88,42200.0,14.9984,15.0297,14.9169,14.9671,42200.0
2008-11-06 09:40:00,23.93,23.93,23.82,23.9,3600.0,14.9984,14.9984,14.9295,14.9796,3600.0
2008-11-06 09:45:00,23.91,23.99,23.81,23.89,26400.0,14.9859,15.036,14.9232,14.9733,26400.0
2008-11-06 09:50:00,23.85,23.85,23.67,23.72,31400.0,14.9483,14.9483,14.8355,14.8668,31400.0
2008-11-06 09:55:00,23.7,23.73,23.57,23.61,28400.0,14.8543,14.8731,14.7728,14.7978,28400.0
2008-11-06 10:00:00,23.6,23.63,23.53,23.62,14000.0,14.7916,14.8104,14.7477,14.8041,14000.0
2008-11-06 10:05:00,23.63,23.71,23.63,23.69,6800.0,14.8104,14.8605,14.8104,14.848,6800.0
2008-11-06 10:10:00,23.72,23.79,23.7,23.72,7000.0,14.8668,14.9107,14.8543,14.8668,7000.0
2008-11-06 10:15:00,23.73,23.79,23.71,23.78,3300.0,14.8731,14.9107,14.8605,14.9044,3300.0
2008-11-06 10:20:00,23.8,23.82,23.77,23.8,5500.0,14.9169,14.9295,14.8981,14.9169,5500.0
2008-11-06 10:25:00,23.8,23.85,23.76,23.79,8000.0,14.9169,14.9483,14.8919,14.9107,8000.0
2008-11-06 10:30:00,23.81,23.92,23.79,23.86,7400.0,14.9232,14.9921,14.9107,14.9545,7400.0
2008-11-06 10:35:00,23.86,23.87,23.8,23.86,11300.0,14.9545,14.9608,14.9169,14.9545,11300.0
2008-11-06 10:40:00,23.85,23.88,23.79,23.84,10800.0,14.9483,14.9671,14.9107,14.942,10800.0
2008-11-06 10:45:00,23.81,23.91,23.81,23.89,11900.0,14.9232,14.9859,14.9232,14.9733,11900.0
2008-11-06 10:50:00,23.89,23.91,23.82,23.86,11900.0,14.9733,14.9859,14.9295,14.9545,11900.0
2008-11-06 10:55:00,23.88,23.92,23.87,23.9,3600.0,14.9671,14.9921,14.9608,14.9796,3600.0
2008-11-06 11:00:00,23.88,23.9,23.81,23.81,4500.0,14.9671,14.9796,14.9232,14.9232,4500.0
2008-11-06 11:05:00,23.82,23.82,23.64,23.65,8200.0,14.9295,14.9295,14.8166,14.8229,8200.0
2008-11-06 11:10:00,23.66,23.69,23.59,23.67,10700.0,14.8292,14.848,14.7853,14.8355,10700.0
2008-11-06 11:15:00,23.66,23.66,23.56,23.63,4600.0,14.8292,14.8292,14.7665,14.8104,4600.0
2008-11-06 11:20:00,23.61,23.64,23.55,23.57,5100.0,14.7978,14.8166,14.7602,14.7728,5100.0
2008-11-06 11:25:00,23.58,23.61,23.49,23.58,6500.0,14.779,14.7978,14.7226,14.779,6500.0
2008-11-06 11:30:00,23.58,23.69,23.49,23.51,19500.0,14.779,14.848,14.7226,14.7352,19500.0
2008-11-06 11:35:00,23.48,23.56,23.38,23.56,12200.0,14.7164,14.7665,14.6537,14.7665,12200.0
2008-11-06 11:40:00,23.56,23.62,23.52,23.62,5200.0,14.7665,14.8041,14.7414,14.8041,5200.0
2008-11-06 11:45:00,23.59,23.65,23.58,23.63,2500.0,14.7853,14.8229,14.779,14.8104,2500.0
2008-11-06 11:50:00,23.61,23.62,23.57,23.59,5100.0,14.7978,14.8041,14.7728,14.7853,5100.0
2008-11-06 11:55:00,23.59,23.63,23.59,23.63,3300.0,14.7853,14.8104,14.7853,14.8104,3300.0
2008-11-06 12:00:00,23.6,23.6,23.5,23.58,5400.0,14.7916,14.7916,14.7289,14.779,5400.0
2008-11-06 12:05:00,23.6,23.61,23.51,23.51,8800.0,14.7916,14.7978,14.7352,14.7352,8800.0
2008-11-06 12:10:00,23.48,23.55,23.48,23.54,2900.0,14.7164,14.7602,14.7164,14.754,2900.0
2008-11-06 12:15:00,23.53,23.53,23.48,23.5,4600.0,14.7477,14.7477,14.7164,14.7289,4600.0
2008-11-06 12:20:00,23.49,23.5,23.33,23.4,7000.0,14.7226,14.7289,14.6224,14.6662,7000.0
2008-11-06 12:25:00,23.4,23.42,23.37,23.39,2600.0,14.6662,14.6788,14.6474,14.66,2600.0
2008-11-06 12:30:00,23.38,23.38,23.33,23.35,3200.0,14.6537,14.6537,14.6224,14.6349,3200.0
2008-11-06 12:35:00,23.37,23.37,23.32,23.34,2100.0,14.6474,14.6474,14.6161,14.6286,2100.0
2008-11-06 12:40:00,23.34,23.34,23.3,23.34,5900.0,14.6286,14.6286,14.6035,14.6286,5900.0
2008-11-06 12:45:00,23.32,23.42,23.3,23.42,3600.0,14.6161,14.6788,14.6035,14.6788,3600.0
2008-11-06 12:50:00,23.44,23.47,23.43,23.47,4600.0,14.6913,14.7101,14.685,14.7101,4600.0
2008-11-06 12:55:00,23.49,23.49,23.44,23.45,5200.0,14.7226,14.7226,14.6913,14.6976,5200.0
2008-11-06 13:00:00,23.45,23.47,23.41,23.41,6200.0,14.6976,14.7101,14.6725,14.6725,6200.0
2008-11-06 13:05:00,23.41,23.41,23.31,23.35,4800.0,14.6725,14.6725,14.6098,14.6349,4800.0
2008-11-06 13:10:00,23.35,23.37,23.34,23.37,6400.0,14.6349,14.6474,14.6286,14.6474,6400.0
2008-11-06 13:15:00,23.37,23.38,23.34,23.35,2900.0,14.6474,14.6537,14.6286,14.6349,2900.0
2008-11-06 13:20:00,23.35,23.41,23.35,23.4,3200.0,14.6349,14.6725,14.6349,14.6662,3200.0
2008-11-06 13:25:00,23.39,23.46,23.36,23.46,4300.0,14.66,14.7038,14.6412,14.7038,4300.0
2008-11-06 13:30:00,23.45,23.5,23.45,23.46,6500.0,14.6976,14.7289,14.6976,14.7038,6500.0
2008-11-06 13:35:00,23.49,23.49,23.46,23.48,4800.0,14.7226,14.7226,14.7038,14.7164,4800.0
2008-11-06 13:40:00,23.45,23.47,23.43,23.47,4400.0,14.6976,14.7101,14.685,14.7101,4400.0
2008-11-06 13:45:00,23.47,23.49,23.45,23.48,7200.0,14.7101,14.7226,14.6976,14.7164,7200.0
2008-11-06 13:50:00,23.48,23.49,23.42,23.49,7000.0,14.7164,14.7226,14.6788,14.7226,7000.0
2008-11-06 13:55:00,23.47,23.52,23.47,23.5,7300.0,14.7101,14.7414,14.7101,14.7289,7300.0
2008-11-06 14:00:00,23.51,23.54,23.44,23.44,11700.0,14.7352,14.754,14.6913,14.6913,11700.0
2008-11-06 14:05:00,23.42,23.49,23.41,23.43,5300.0,14.6788,14.7226,14.6725,14.685,5300.0
2008-11-06 14:10:00,23.42,23.47,23.39,23.4,8500.0,14.6788,14.7101,14.66,14.6662,8500.0
2008-11-06 14:15:00,23.41,23.5,23.41,23.5,4200.0,14.6725,14.7289,14.6725,14.7289,4200.0
2008-11-06 14:20:00,23.49,23.51,23.44,23.5,3900.0,14.7226,14.7352,14.6913,14.7289,3900.0
2008-11-06 14:25:00,23.51,23.51,23.44,23.45,12800.0,14.7352,14.7352,14.6913,14.6976,12800.0
2008-11-06 14:30:00,23.47,23.52,23.47,23.5,1600.0,14.7101,14.7414,14.7101,14.7289,1600.0
2008-11-06 14:35:00,23.51,23.62,23.49,23.61,16400.0,14.7352,14.8041,14.7226,14.7978,16400.0
2008-11-06 14:40:00,23.64,23.69,23.6,23.67,16200.0,14.8166,14.848,14.7916,14.8355,16200.0
2008-11-06 14:45:00,23.66,23.69,23.6,23.64,7200.0,14.8292,14.848,14.7916,14.8166,7200.0
2008-11-06 14:50:00,23.63,23.69,23.61,23.64,7000.0,14.8104,14.848,14.7978,14.8166,7000.0
2008-11-06 14:55:00,23.62,23.69,23.58,23.63,6700.0,14.8041,14.848,14.779,14.8104,6700.0
2008-11-06 15:00:00,23.66,23.67,23.58,23.58,10600.0,14.8292,14.8355,14.779,14.779,10600.0
2008-11-06 15:05:00,23.59,23.59,23.49,23.49,2700.0,14.7853,14.7853,14.7226,14.7226,2700.0
2008-11-06 15:10:00,23.49,23.52,23.47,23.47,4800.0,14.7226,14.7414,14.7101,14.7101,4800.0
2008-11-06 15:15:00,23.47,23.53,23.47,23.52,4700.0,14.7101,14.7477,14.7101,14.7414,4700.0
2008-11-06 15:20:00,23.52,23.54,23.51,23.51,9400.0,14.7414,14.754,14.7352,14.7352,9400.0
2008-11-06 15:25:00,23.51,23.51,23.43,23.45,9900.0,14.7352,14.7352,14.685,14.6976,9900.0
2008-11-06 15:30:00,23.47,23.51,23.45,23.51,7700.0,14.7101,14.7352,14.6976,14.7352,7700.0
2008-11-06 15:35:00,23.5,23.52,23.42,23.46,6900.0,14.7289,14.7414,14.6788,14.7038,6900.0
2008-11-06 15:40:00,23.45,23.58,23.44,23.49,13500.0,14.6976,14.779,14.6913,14.7226,13500.0
2008-11-06 15:45:00,23.46,23.54,23.45,23.45,15000.0,14.7038,14.754,14.6976,14.6976,15000.0
2008-11-06 15:50:00,23.45,23.46,23.35,23.35,19700.0,14.6976,14.7038,14.6349,14.6349,19700.0
2008-11-06 15:55:00,23.35,23.37,23.26,23.28,52500.0,14.6349,14.6474,14.5785,14.591,52500.0
2008-11-07 09:30:00,23.28,23.48,23.28,23.48,3800.0,14.591,14.7164,14.591,14.7164,3800.0
2008-11-07 09:35:00,23.63,23.63,23.33,23.41,6900.0,14.8104,14.8104,14.6224,14.6725,6900.0
2008-11-07 09:40:00,23.42,23.47,23.37,23.42,6600.0,14.6788,14.7101,14.6474,14.6788,6600.0
2008-11-07 09:45:00,23.42,23.48,23.3,23.39,8600.0,14.6788,14.7164,14.6035,14.66,8600.0
2008-11-07 09:50:00,23.38,23.38,23.23,23.29,5100.0,14.6537,14.6537,14.5597,14.5973,5100.0
2008-11-07 09:55:00,23.26,23.28,23.22,23.22,3100.0,14.5785,14.591,14.5534,14.5534,3100.0
2008-11-07 10:00:00,23.24,23.44,23.24,23.39,13700.0,14.5659,14.6913,14.5659,14.66,13700.0
2008-11-07 10:05:00,23.4,23.42,23.24,23.35,15100.0,14.6662,14.6788,14.5659,14.6349,15100.0
2008-11-07 10:10:00,23.32,23.44,23.3,23.44,5400.0,14.6161,14.6913,14.6035,14.6913,5400.0
2008-11-07 10:15:00,23.46,23.52,23.45,23.47,10200.0,14.7038,14.7414,14.6976,14.7101,10200.0
2008-11-07 10:20:00,23.48,23.52,23.43,23.47,7400.0,14.7164,14.7414,14.685,14.7101,7400.0
2008-11-07 10:25:00,23.46,23.5,23.35,23.35,8400.0,14.7038,14.7289,14.6349,14.6349,8400.0
2008-11-07 10:30:00,23.36,23.41,23.35,23.39,6400.0,14.6412,14.6725,14.6349,14.66,6400.0
2008-11-07 10:35:00,23.42,23.57,23.4,23.55,9400.0,14.6788,14.7728,14.6662,14.7602,9400.0
2008-11-07 10:40:00,23.55,23.58,23.53,23.56,3900.0,14.7602,14.779,14.7477,14.7665,3900.0
2008-11-07 10:45:00,23.56,23.61,23.54,23.54,7900.0,14.7665,14.7978,14.754,14.754,7900.0
2008-11-07 10:50:00,23.5,23.51,23.48,23.5,7500.0,14.7289,14.7352,14.7164,14.7289,7500.0
2008-11-07 10:55:00,23.51,23.51,23.46,23.48,1500.0,14.7352,14.7352,14.7038,14.7164,1500.0
2008-11-07 11:00:00,23.47,23.47,23.42,23.44,4700.0,14.7101,14.7101,14.6788,14.6913,4700.0
2008-11-07 11:05:00,23.45,23.47,23.32,23.33,5000.0,14.6976,14.7101,14.6161,14.6224,5000.0
2008-11-07 11:10:00,23.33,23.35,23.32,23.34,3800.0,14.6224,14.6349,14.6161,14.6286,3800.0
2008-11-07 11:15:00,23.34,23.36,23.12,23.2,20400.0,14.6286,14.6412,14.4907,14.5409,20400.0
2008-11-07 11:20:00,23.2,23.23,23.08,23.12,12100.0,14.5409,14.5597,14.4657,14.4907,12100.0
2008-11-07 11:25:00,23.11,23.12,23.04,23.09,9700.0,14.4845,14.4907,14.4406,14.4719,9700.0
2008-11-07 11:30:00,23.08,23.17,23.04,23.1,11500.0,14.4657,14.5221,14.4406,14.4782,11500.0
2008-11-07 11:35:00,23.1,23.12,23.07,23.1,5500.0,14.4782,14.4907,14.4594,14.4782,5500.0
2008-11-07 11:40:00,23.1,23.17,23.07,23.16,7400.0,14.4782,14.5221,14.4594,14.5158,7400.0
2008-11-07 11:45:00,23.16,23.17,23.09,23.11,9300.0,14.5158,14.5221,14.4719,14.4845,9300.0
2008-11-07 11:50:00,23.12,23.13,23.08,23.13,4000.0,14.4907,14.497,14.4657,14.497,4000.0
2008-11-07 11:55:00,23.14,23.21,23.14,23.21,2800.0,14.5033,14.5471,14.5033,14.5471,2800.0
2008-11-07 12:00:00,23.2,23.32,23.19,23.24,8900.0,14.5409,14.6161,14.5346,14.5659,8900.0
2008-11-07 12:05:00,23.24,23.25,23.17,23.18,6600.0,14.5659,14.5722,14.5221,14.5283,6600.0
2008-11-07 12:10:00,23.18,23.19,23.1,23.1,3700.0,14.5283,14.5346,14.4782,14.4782,3700.0
2008-11-07 12:15:00,23.1,23.1,23.02,23.05,5900.0,14.4782,14.4782,14.4281,14.4469,5900.0
2008-11-07 12:20:00,23.05,23.05,23.04,23.05,1800.0,14.4469,14.4469,14.4406,14.4469,1800.0
2008-11-07 12:25:00,23.06,23.06,23.03,23.03,4800.0,14.4531,14.4531,14.4343,14.4343,4800.0
2008-11-07 12:30:00,23.03,23.04,22.88,22.91,18600.0,14.4343,14.4406,14.3403,14.3591,18600.0
2008-11-07 12:35:00,22.89,22.9,22.81,22.85,29600.0,14.3466,14.3528,14.2964,14.3215,29600.0
2008-11-07 12:40:00,22.85,22.92,22.84,22.9,21800.0,14.3215,14.3654,14.3152,14.3528,21800.0
2008-11-07 12:45:00,22.9,22.93,22.9,22.91,12900.0,14.3528,14.3716,14.3528,14.3591,12900.0
2008-11-07 12:50:00,22.91,22.93,22.9,22.93,7900.0,14.3591,14.3716,14.3528,14.3716,7900.0
2008-11-07 12:55:00,22.92,22.94,22.92,22.94,10300.0,14.3654,14.3779,14.3654,14.3779,10300.0
2008-11-07 13:00:00,22.93,23.0,22.93,22.99,6400.0,14.3716,14.4155,14.3716,14.4093,6400.0
2008-11-07 13:05:00,23.0,23.0,22.95,22.95,11700.0,14.4155,14.4155,14.3842,14.3842,11700.0
2008-11-07 13:10:00,22.95,23.0,22.94,22.99,8100.0,14.3842,14.4155,14.3779,14.4093,8100.0
2008-11-07 13:15:00,23.0,23.01,22.92,23.0,15600.0,14.4155,14.4218,14.3654,14.4155,15600.0
2008-11-07 13:20:00,22.97,23.04,22.97,23.01,7200.0,14.3967,14.4406,14.3967,14.4218,7200.0
2008-11-07 13:25:00,23.01,23.06,23.01,23.06,4900.0,14.4218,14.4531,14.4218,14.4531,4900.0
2008-11-07 13:30:00,23.06,23.07,23.01,23.05,7600.0,14.4531,14.4594,14.4218,14.4469,7600.0
2008-11-07 13:35:00,23.04,23.06,23.0,23.05,7300.0,14.4406,14.4531,14.4155,14.4469,7300.0
2008-11-07 13:40:00,23.04,23.08,23.04,23.07,8700.0,14.4406,14.4657,14.4406,14.4594,8700.0
2008-11-07 13:45:00,23.06,23.13,23.06,23.13,4300.0,14.4531,14.497,14.4531,14.497,4300.0
2008-11-07 13:50:00,23.12,23.16,23.12,23.14,7500.0,14.4907,14.5158,14.4907,14.5033,7500.0
2008-11-07 13:55:00,23.14,23.23,23.14,23.22,5900.0,14.5033,14.5597,14.5033,14.5534,5900.0
2008-11-07 14:00:00,23.22,23.26,23.2,23.26,8400.0,14.5534,14.5785,14.5409,14.5785,8400.0
2008-11-07 14:05:00,23.25,23.25,23.19,23.2,6600.0,14.5722,14.5722,14.5346,14.5409,6600.0
2008-11-07 14:10:00,23.21,23.22,23.2,23.22,2700.0,14.5471,14.5534,14.5409,14.5534,2700.0
2008-11-07 14:15:00,23.22,23.25,23.21,23.25,2700.0,14.5534,14.5722,14.5471,14.5722,2700.0
2008-11-07 14:20:00,23.25,23.25,23.2,23.2,8100.0,14.5722,14.5722,14.5409,14.5409,8100.0
2008-11-07 14:25:00,23.19,23.23,23.18,23.23,3900.0,14.5346,14.5597,14.5283,14.5597,3900.0
2008-11-07 14:30:00,23.23,23.28,23.23,23.23,6600.0,14.5597,14.591,14.5597,14.5597,6600.0
2008-11-07 14:35:00,23.24,23.32,23.24,23.31,6800.0,14.5659,14.6161,14.5659,14.6098,6800.0
2008-11-07 14:40:00,23.32,23.39,23.27,23.34,71200.0,14.6161,14.66,14.5847,14.6286,71200.0
2008-11-07 14:45:00,23.34,23.34,23.25,23.25,12200.0,14.6286,14.6286,14.5722,14.5722,12200.0
2008-11-07 14:50:00,23.25,23.27,23.15,23.17,12600.0,14.5722,14.5847,14.5095,14.5221,12600.0
2008-11-07 14:55:00,23.16,23.17,23.0,23.0,18300.0,14.5158,14.5221,14.4155,14.4155,18300.0
2008-11-07 15:00:00,22.99,23.14,22.98,23.06,14700.0,14.4093,14.5033,14.403,14.4531,14700.0
2008-11-07 15:05:00,23.06,23.22,22.99,23.21,7600.0,14.4531,14.5534,14.4093,14.5471,7600.0
2008-11-07 15:10:00,23.2,23.33,23.18,23.28,13300.0,14.5409,14.6224,14.5283,14.591,13300.0
2008-11-07 15:15:00,23.27,23.32,23.25,23.29,14300.0,14.5847,14.6161,14.5722,14.5973,14300.0
2008-11-07 15:20:00,23.29,23.29,23.18,23.21,9600.0,14.5973,14.5973,14.5283,14.5471,9600.0
2008-11-07 15:25:00,23.22,23.34,23.22,23.3,9500.0,14.5534,14.6286,14.5534,14.6035,9500.0
2008-11-07 15:30:00,23.31,23.38,23.29,23.36,13200.0,14.6098,14.6537,14.5973,14.6412,13200.0
2008-11-07 15:35:00,23.37,23.39,23.34,23.35,8800.0,14.6474,14.66,14.6286,14.6349,8800.0
2008-11-07 15:40:00,23.36,23.45,23.36,23.4,18900.0,14.6412,14.6976,14.6412,14.6662,18900.0
2008-11-07 15:45:00,23.4,23.41,23.37,23.4,14600.0,14.6662,14.6725,14.6474,14.6662,14600.0
2008-11-07 15:50:00,23.39,23.4,23.36,23.39,17200.0,14.66,14.6662,14.6412,14.66,17200.0
2008-11-07 15:55:00,23.4,23.6,23.39,23.59,69300.0,14.6662,14.7916,14.66,14.7853,69300.0
2008-11-10 09:30:00,23.9,24.05,23.74,23.77,13300.0,14.9796,15.0736,14.8793,14.8981,13300.0
2008-11-10 09:35:00,23.79,23.88,23.63,23.71,7700.0,14.9107,14.9671,14.8104,14.8605,7700.0
2008-11-10 09:40:00,23.74,23.93,23.74,23.86,5100.0,14.8793,14.9984,14.8793,14.9545,5100.0
2008-11-10 09:45:00,23.9,23.9,23.73,23.73,4500.0,14.9796,14.9796,14.8731,14.8731,4500.0
2008-11-10 09:50:00,23.72,23.72,23.61,23.66,7400.0,14.8668,14.8668,14.7978,14.8292,7400.0
2008-11-10 09:55:00,23.65,23.66,23.62,23.62,3900.0,14.8229,14.8292,14.8041,14.8041,3900.0
2008-11-10 10:00:00,23.61,23.64,23.58,23.58,3500.0,14.7978,14.8166,14.779,14.779,3500.0
2008-11-10 10:05:00,23.52,23.64,23.49,23.63,3700.0,14.7414,14.8166,14.7226,14.8104,3700.0
2008-11-10 10:10:00,23.65,23.7,23.65,23.7,2900.0,14.8229,14.8543,14.8229,14.8543,2900.0
2008-11-10 10:15:00,23.72,23.72,23.63,23.63,5100.0,14.8668,14.8668,14.8104,14.8104,5100.0
2008-11-10 10:20:00,23.65,23.7,23.59,23.69,3900.0,14.8229,14.8543,14.7853,14.848,3900.0
2008-11-10 10:25:00,23.7,23.71,23.63,23.63,1600.0,14.8543,14.8605,14.8104,14.8104,1600.0
2008-11-10 10:30:00,23.62,23.63,23.53,23.58,4400.0,14.8041,14.8104,14.7477,14.779,4400.0
2008-11-10 10:35:00,23.59,23.61,23.57,23.61,2200.0,14.7853,14.7978,14.7728,14.7978,2200.0
2008-11-10 10:40:00,23.62,23.65,23.61,23.65,4900.0,14.8041,14.8229,14.7978,14.8229,4900.0
2008-11-10 10:45:00,23.66,23.67,23.55,23.58,11300.0,14.8292,14.8355,14.7602,14.779,11300.0
2008-11-10 10:50:00,23.57,23.6,23.56,23.59,4900.0,14.7728,14.7916,14.7665,14.7853,4900.0
2008-11-10 10:55:00,23.59,23.61,23.59,23.6,4600.0,14.7853,14.7978,14.7853,14.7916,4600.0
2008-11-10 11:00:00,23.59,23.59,23.51,23.55,19000.0,14.7853,14.7853,14.7352,14.7602,19000.0
2008-11-10 11:05:00,23.57,23.61,23.56,23.61,2700.0,14.7728,14.7978,14.7665,14.7978,2700.0
2008-11-10 11:10:00,23.58,23.58,23.56,23.58,4700.0,14.779,14.779,14.7665,14.779,4700.0
2008-11-10 11:15:00,23.57,23.58,23.52,23.55,4500.0,14.7728,14.779,14.7414,14.7602,4500.0
2008-11-10 11:20:00,23.56,23.68,23.56,23.67,6500.0,14.7665,14.8417,14.7665,14.8355,6500.0
2008-11-10 11:25:00,23.67,23.67,23.62,23.62,1900.0,14.8355,14.8355,14.8041,14.8041,1900.0
2008-11-10 11:30:00,23.63,23.64,23.62,23.62,2000.0,14.8104,14.8166,14.8041,14.8041,2000.0
2008-11-10 11:35:00,23.59,23.61,23.55,23.61,2800.0,14.7853,14.7978,14.7602,14.7978,2800.0
2008-11-10 11:40:00,23.6,23.61,23.57,23.59,3200.0,14.7916,14.7978,14.7728,14.7853,3200.0
2008-11-10 11:45:00,23.58,23.58,23.49,23.51,3700.0,14.779,14.779,14.7226,14.7352,3700.0
2008-11-10 11:50:00,23.5,23.52,23.46,23.46,3700.0,14.7289,14.7414,14.7038,14.7038,3700.0
2008-11-10 11:55:00,23.45,23.45,23.4,23.42,2800.0,14.6976,14.6976,14.6662,14.6788,2800.0
2008-11-10 12:00:00,23.41,23.43,23.41,23.43,900.0,14.6725,14.685,14.6725,14.685,900.0
2008-11-10 12:05:00,23.44,23.47,23.44,23.46,1500.0,14.6913,14.7101,14.6913,14.7038,1500.0
2008-11-10 12:10:00,23.46,23.51,23.45,23.5,2200.0,14.7038,14.7352,14.6976,14.7289,2200.0
2008-11-10 12:15:00,23.49,23.49,23.37,23.39,2800.0,14.7226,14.7226,14.6474,14.66,2800.0
2008-11-10 12:20:00,23.37,23.39,23.26,23.26,7000.0,14.6474,14.66,14.5785,14.5785,7000.0
2008-11-10 12:25:00,23.29,23.3,23.24,23.26,3000.0,14.5973,14.6035,14.5659,14.5785,3000.0
2008-11-10 12:30:00,23.23,23.31,23.23,23.31,2700.0,14.5597,14.6098,14.5597,14.6098,2700.0
2008-11-10 12:35:00,23.32,23.32,23.22,23.28,4800.0,14.6161,14.6161,14.5534,14.591,4800.0
2008-11-10 12:40:00,23.29,23.33,23.28,23.33,2300.0,14.5973,14.6224,14.591,14.6224,2300.0
2008-11-10 12:45:00,23.33,23.34,23.3,23.32,800.0,14.6224,14.6286,14.6035,14.6161,800.0
2008-11-10 12:50:00,23.33,23.35,23.26,23.27,6000.0,14.6224,14.6349,14.5785,14.5847,6000.0
2008-11-10 12:55:00,23.27,23.32,23.27,23.29,2000.0,14.5847,14.6161,14.5847,14.5973,2000.0
2008-11-10 13:00:00,23.31,23.33,23.25,23.27,5200.0,14.6098,14.6224,14.5722,14.5847,5200.0
2008-11-10 13:05:00,23.28,23.39,23.28,23.39,3400.0,14.591,14.66,14.591,14.66,3400.0
2008-11-10 13:10:00,23.4,23.43,23.38,23.43,3100.0,14.6662,14.685,14.6537,14.685,3100.0
2008-11-10 13:15:00,23.44,23.46,23.42,23.46,2800.0,14.6913,14.7038,14.6788,14.7038,2800.0
2008-11-10 13:20:00,23.46,23.46,23.36,23.38,5000.0,14.7038,14.7038,14.6412,14.6537,5000.0
2008-11-10 13:25:00,23.38,23.51,23.38,23.48,6400.0,14.6537,14.7352,14.6537,14.7164,6400.0
2008-11-10 13:30:00,23.49,23.53,23.48,23.48,3100.0,14.7226,14.7477,14.7164,14.7164,3100.0
2008-11-10 13:35:00,23.49,23.59,23.49,23.57,6500.0,14.7226,14.7853,14.7226,14.7728,6500.0
2008-11-10 13:40:00,23.56,23.58,23.54,23.56,2400.0,14.7665,14.779,14.754,14.7665,2400.0
2008-11-10 13:45:00,23.56,23.57,23.53,23.53,3000.0,14.7665,14.7728,14.7477,14.7477,3000.0
2008-11-10 13:50:00,23.55,23.58,23.53,23.57,2000.0,14.7602,14.779,14.7477,14.7728,2000.0
2008-11-10 13:55:00,23.57,23.65,23.57,23.61,4400.0,14.7728,14.8229,14.7728,14.7978,4400.0
2008-11-10 14:00:00,23.6,23.6,23.5,23.51,7300.0,14.7916,14.7916,14.7289,14.7352,7300.0
2008-11-10 14:05:00,23.51,23.61,23.51,23.6,3200.0,14.7352,14.7978,14.7352,14.7916,3200.0
2008-11-10 14:10:00,23.59,23.59,23.48,23.48,6700.0,14.7853,14.7853,14.7164,14.7164,6700.0
2008-11-10 14:15:00,23.48,23.5,23.4,23.42,5500.0,14.7164,14.7289,14.6662,14.6788,5500.0
2008-11-10 14:20:00,23.4,23.41,23.32,23.36,3300.0,14.6662,14.6725,14.6161,14.6412,3300.0
2008-11-10 14:25:00,23.33,23.34,23.3,23.3,2700.0,14.6224,14.6286,14.6035,14.6035,2700.0
2008-11-10 14:30:00,23.3,23.32,23.26,23.27,2300.0,14.6035,14.6161,14.5785,14.5847,2300.0
2008-11-10 14:35:00,23.25,23.27,23.24,23.25,3100.0,14.5722,14.5847,14.5659,14.5722,3100.0
2008-11-10 14:40:00,23.28,23.39,23.28,23.36,3200.0,14.591,14.66,14.591,14.6412,3200.0
2008-11-10 14:45:00,23.36,23.36,23.25,23.26,3100.0,14.6412,14.6412,14.5722,14.5785,3100.0
2008-11-10 14:50:00,23.24,23.28,23.2,23.28,4100.0,14.5659,14.591,14.5409,14.591,4100.0
2008-11-10 14:55:00,23.3,23.3,23.26,23.26,2500.0,14.6035,14.6035,14.5785,14.5785,2500.0
2008-11-10 15:00:00,23.25,23.25,23.08,23.14,8800.0,14.5722,14.5722,14.4657,14.5033,8800.0
2008-11-10 15:05:00,23.16,23.23,23.11,23.11,7700.0,14.5158,14.5597,14.4845,14.4845,7700.0
2008-11-10 15:10:00,23.14,23.28,23.14,23.27,5000.0,14.5033,14.591,14.5033,14.5847,5000.0
2008-11-10 15:15:00,23.28,23.34,23.19,23.23,9100.0,14.591,14.6286,14.5346,14.5597,9100.0
2008-11-10 15:20:00,23.23,23.24,23.16,23.21,9700.0,14.5597,14.5659,14.5158,14.5471,9700.0
2008-11-10 15:25:00,23.19,23.23,23.15,23.16,5400.0,14.5346,14.5597,14.5095,14.5158,5400.0
2008-11-10 15:30:00,23.16,23.28,23.16,23.19,7800.0,14.5158,14.591,14.5158,14.5346,7800.0
2008-11-10 15:35:00,23.21,23.24,23.09,23.09,4900.0,14.5471,14.5659,14.4719,14.4719,4900.0
2008-11-10 15:40:00,23.09,23.25,23.09,23.21,11000.0,14.4719,14.5722,14.4719,14.5471,11000.0
2008-11-10 15:45:00,23.21,23.24,23.12,23.16,10800.0,14.5471,14.5659,14.4907,14.5158,10800.0
2008-11-10 15:50:00,23.17,23.31,23.17,23.2,22900.0,14.5221,14.6098,14.5221,14.5409,22900.0
2008-11-10 15:55:00,23.21,23.24,23.17,23.2,25200.0,14.5471,14.5659,14.5221,14.5409,25200.0
2008-11-11 09:30:00,23.04,23.16,22.89,23.12,10000.0,14.4406,14.5158,14.3466,14.4907,10000.0
2008-11-11 09:35:00,23.12,23.3,23.08,23.3,5200.0,14.4907,14.6035,14.4657,14.6035,5200.0
2008-11-11 09:40:00,23.27,23.27,22.97,23.08,8300.0,14.5847,14.5847,14.3967,14.4657,8300.0
2008-11-11 09:45:00,23.13,23.15,23.05,23.15,11200.0,14.497,14.5095,14.4469,14.5095,11200.0
2008-11-11 09:50:00,23.13,23.13,23.02,23.03,7100.0,14.497,14.497,14.4281,14.4343,7100.0
2008-11-11 09:55:00,23.03,23.05,22.93,23.01,13400.0,14.4343,14.4469,14.3716,14.4218,13400.0
2008-11-11 10:00:00,22.99,23.16,22.99,23.16,11300.0,14.4093,14.5158,14.4093,14.5158,11300.0
2008-11-11 10:05:00,23.16,23.16,23.05,23.13,8000.0,14.5158,14.5158,14.4469,14.497,8000.0
2008-11-11 10:10:00,23.13,23.23,23.13,23.22,19000.0,14.497,14.5597,14.497,14.5534,19000.0
2008-11-11 10:15:00,23.22,23.25,23.15,23.19,15100.0,14.5534,14.5722,14.5095,14.5346,15100.0
2008-11-11 10:20:00,23.21,23.27,23.16,23.17,12000.0,14.5471,14.5847,14.5158,14.5221,12000.0
2008-11-11 10:25:00,23.19,23.22,23.14,23.14,10100.0,14.5346,14.5534,14.5033,14.5033,10100.0
2008-11-11 10:30:00,23.14,23.14,23.06,23.13,5200.0,14.5033,14.5033,14.4531,14.497,5200.0
2008-11-11 10:35:00,23.12,23.15,23.08,23.08,5500.0,14.4907,14.5095,14.4657,14.4657,5500.0
2008-11-11 10:40:00,23.08,23.12,23.07,23.11,6000.0,14.4657,14.4907,14.4594,14.4845,6000.0
2008-11-11 10:45:00,23.12,23.12,23.07,23.08,5600.0,14.4907,14.4907,14.4594,14.4657,5600.0
2008-11-11 10:50:00,23.08,23.23,23.08,23.22,6700.0,14.4657,14.5597,14.4657,14.5534,6700.0
2008-11-11 10:55:00,23.21,23.22,23.06,23.07,9500.0,14.5471,14.5534,14.4531,14.4594,9500.0
2008-11-11 11:00:00,23.08,23.15,23.04,23.14,8400.0,14.4657,14.5095,14.4406,14.5033,8400.0
2008-11-11 11:05:00,23.15,23.15,23.06,23.09,7400.0,14.5095,14.5095,14.4531,14.4719,7400.0
2008-11-11 11:10:00,23.09,23.09,23.06,23.07,8900.0,14.4719,14.4719,14.4531,14.4594,8900.0
2008-11-11 11:15:00,23.06,23.06,22.99,22.99,19100.0,14.4531,14.4531,14.4093,14.4093,19100.0
2008-11-11 11:20:00,23.0,23.0,22.99,22.99,9400.0,14.4155,14.4155,14.4093,14.4093,9400.0
2008-11-11 11:25:00,22.99,23.0,22.95,22.97,6200.0,14.4093,14.4155,14.3842,14.3967,6200.0
2008-11-11 11:30:00,22.97,22.99,22.92,22.99,7500.0,14.3967,14.4093,14.3654,14.4093,7500.0
2008-11-11 11:35:00,23.0,23.02,22.99,23.02,3500.0,14.4155,14.4281,14.4093,14.4281,3500.0
2008-11-11 11:40:00,23.02,23.03,22.98,23.0,6900.0,14.4281,14.4343,14.403,14.4155,6900.0
2008-11-11 11:45:00,23.01,23.03,22.92,22.94,15100.0,14.4218,14.4343,14.3654,14.3779,15100.0
2008-11-11 11:50:00,22.92,22.94,22.91,22.92,12300.0,14.3654,14.3779,14.3591,14.3654,12300.0
2008-11-11 11:55:00,22.91,22.92,22.87,22.91,5200.0,14.3591,14.3654,14.334,14.3591,5200.0
2008-11-11 12:00:00,22.9,22.92,22.88,22.89,8000.0,14.3528,14.3654,14.3403,14.3466,8000.0
2008-11-11 12:05:00,22.89,22.9,22.82,22.82,3800.0,14.3466,14.3528,14.3027,14.3027,3800.0
2008-11-11 12:10:00,22.83,22.92,22.82,22.89,6900.0,14.309,14.3654,14.3027,14.3466,6900.0
2008-11-11 12:15:00,22.88,22.91,22.87,22.87,3900.0,14.3403,14.3591,14.334,14.334,3900.0
2008-11-11 12:20:00,22.88,22.89,22.81,22.81,5200.0,14.3403,14.3466,14.2964,14.2964,5200.0
2008-11-11 12:25:00,22.8,22.83,22.77,22.82,9200.0,14.2902,14.309,14.2714,14.3027,9200.0
2008-11-11 12:30:00,22.82,22.91,22.82,22.91,3900.0,14.3027,14.3591,14.3027,14.3591,3900.0
2008-11-11 12:35:00,22.91,22.91,22.88,22.89,3800.0,14.3591,14.3591,14.3403,14.3466,3800.0
2008-11-11 12:40:00,22.89,22.9,22.88,22.88,5200.0,14.3466,14.3528,14.3403,14.3403,5200.0
2008-11-11 12:45:00,22.89,22.9,22.88,22.9,3500.0,14.3466,14.3528,14.3403,14.3528,3500.0
2008-11-11 12:50:00,22.9,22.9,22.86,22.9,16400.0,14.3528,14.3528,14.3278,14.3528,16400.0
2008-11-11 12:55:00,22.9,22.92,22.88,22.91,10300.0,14.3528,14.3654,14.3403,14.3591,10300.0
2008-11-11 13:00:00,22.92,22.93,22.81,22.83,23000.0,14.3654,14.3716,14.2964,14.309,23000.0
2008-11-11 13:05:00,22.83,22.83,22.77,22.78,18000.0,14.309,14.309,14.2714,14.2776,18000.0
2008-11-11 13:10:00,22.78,22.8,22.78,22.78,3400.0,14.2776,14.2902,14.2776,14.2776,3400.0
2008-11-11 13:15:00,22.77,22.8,22.76,22.79,7200.0,14.2714,14.2902,14.2651,14.2839,7200.0
2008-11-11 13:20:00,22.79,22.8,22.78,22.78,2700.0,14.2839,14.2902,14.2776,14.2776,2700.0
2008-11-11 13:25:00,22.78,22.79,22.78,22.79,2200.0,14.2776,14.2839,14.2776,14.2839,2200.0
2008-11-11 13:30:00,22.8,22.8,22.7,22.71,7600.0,14.2902,14.2902,14.2275,14.2338,7600.0
2008-11-11 13:35:00,22.72,22.75,22.68,22.69,14100.0,14.24,14.2588,14.215,14.2212,14100.0
2008-11-11 13:40:00,22.7,22.71,22.69,22.7,16700.0,14.2275,14.2338,14.2212,14.2275,16700.0
2008-11-11 13:45:00,22.68,22.71,22.68,22.69,16100.0,14.215,14.2338,14.215,14.2212,16100.0
2008-11-11 13:50:00,22.69,22.89,22.69,22.88,23000.0,14.2212,14.3466,14.2212,14.3403,23000.0
2008-11-11 13:55:00,22.88,22.98,22.86,22.95,13800.0,14.3403,14.403,14.3278,14.3842,13800.0
2008-11-11 14:00:00,22.93,22.99,22.86,22.87,13500.0,14.3716,14.4093,14.3278,14.334,13500.0
2008-11-11 14:05:00,22.85,22.91,22.77,22.85,10200.0,14.3215,14.3591,14.2714,14.3215,10200.0
2008-11-11 14:10:00,22.86,22.97,22.86,22.94,4600.0,14.3278,14.3967,14.3278,14.3779,4600.0
2008-11-11 14:15:00,22.94,23.05,22.92,23.04,10000.0,14.3779,14.4469,14.3654,14.4406,10000.0
2008-11-11 14:20:00,23.06,23.11,23.0,23.01,16400.0,14.4531,14.4845,14.4155,14.4218,16400.0
2008-11-11 14:25:00,23.0,23.16,23.0,23.14,12500.0,14.4155,14.5158,14.4155,14.5033,12500.0
2008-11-11 14:30:00,23.17,23.31,23.15,23.29,9200.0,14.5221,14.6098,14.5095,14.5973,9200.0
2008-11-11 14:35:00,23.24,23.29,23.12,23.12,7000.0,14.5659,14.5973,14.4907,14.4907,7000.0
2008-11-11 14:40:00,23.15,23.15,23.08,23.13,5200.0,14.5095,14.5095,14.4657,14.497,5200.0
2008-11-11 14:45:00,23.13,23.16,23.06,23.1,4900.0,14.497,14.5158,14.4531,14.4782,4900.0
2008-11-11 14:50:00,23.08,23.08,22.9,22.92,9200.0,14.4657,14.4657,14.3528,14.3654,9200.0
2008-11-11 14:55:00,22.95,22.97,22.86,22.86,7700.0,14.3842,14.3967,14.3278,14.3278,7700.0
2008-11-11 15:00:00,22.87,22.93,22.85,22.91,9000.0,14.334,14.3716,14.3215,14.3591,9000.0
2008-11-11 15:05:00,22.93,23.06,22.93,23.01,7700.0,14.3716,14.4531,14.3716,14.4218,7700.0
2008-11-11 15:10:00,22.99,23.08,22.99,23.07,12700.0,14.4093,14.4657,14.4093,14.4594,12700.0
2008-11-11 15:15:00,23.05,23.05,22.98,23.04,5700.0,14.4469,14.4469,14.403,14.4406,5700.0
2008-11-11 15:20:00,23.04,23.06,23.01,23.01,5400.0,14.4406,14.4531,14.4218,14.4218,5400.0
2008-11-11 15:25:00,23.0,23.04,22.98,23.04,6900.0,14.4155,14.4406,14.403,14.4406,6900.0
2008-11-11 15:30:00,23.03,23.05,22.95,22.96,13100.0,14.4343,14.4469,14.3842,14.3905,13100.0
2008-11-11 15:35:00,22.96,22.98,22.89,22.91,12700.0,14.3905,14.403,14.3466,14.3591,12700.0
2008-11-11 15:40:00,22.89,23.05,22.89,23.02,24500.0,14.3466,14.4469,14.3466,14.4281,24500.0
2008-11-11 15:45:00,23.02,23.13,23.01,23.12,13500.0,14.4281,14.497,14.4218,14.4907,13500.0
2008-11-11 15:50:00,23.13,23.13,23.04,23.09,18500.0,14.497,14.497,14.4406,14.4719,18500.0
2008-11-11 15:55:00,23.1,23.18,23.08,23.12,25800.0,14.4782,14.5283,14.4657,14.4907,25800.0
2008-11-12 09:30:00,23.02,23.45,22.95,23.45,19900.0,14.4281,14.6976,14.3842,14.6976,19900.0
2008-11-12 09:35:00,23.46,23.56,23.23,23.24,6600.0,14.7038,14.7665,14.5597,14.5659,6600.0
2008-11-12 09:40:00,23.27,23.32,23.03,23.19,18600.0,14.5847,14.6161,14.4343,14.5346,18600.0
2008-11-12 09:45:00,23.21,23.23,23.06,23.23,11400.0,14.5471,14.5597,14.4531,14.5597,11400.0
2008-11-12 09:50:00,23.24,23.33,23.21,23.26,18000.0,14.5659,14.6224,14.5471,14.5785,18000.0
2008-11-12 09:55:00,23.26,23.39,23.24,23.27,17100.0,14.5785,14.66,14.5659,14.5847,17100.0
2008-11-12 10:00:00,23.27,23.58,23.27,23.58,19500.0,14.5847,14.779,14.5847,14.779,19500.0
2008-11-12 10:05:00,23.59,23.64,23.43,23.46,19800.0,14.7853,14.8166,14.685,14.7038,19800.0
2008-11-12 10:10:00,23.43,23.53,23.43,23.46,14800.0,14.685,14.7477,14.685,14.7038,14800.0
2008-11-12 10:15:00,23.46,23.53,23.37,23.43,28100.0,14.7038,14.7477,14.6474,14.685,28100.0
2008-11-12 10:20:00,23.46,23.46,23.37,23.41,17000.0,14.7038,14.7038,14.6474,14.6725,17000.0
2008-11-12 10:25:00,23.41,23.42,23.35,23.35,7800.0,14.6725,14.6788,14.6349,14.6349,7800.0
2008-11-12 10:30:00,23.34,23.37,23.27,23.3,18500.0,14.6286,14.6474,14.5847,14.6035,18500.0
2008-11-12 10:35:00,23.31,23.37,23.29,23.36,13200.0,14.6098,14.6474,14.5973,14.6412,13200.0
2008-11-12 10:40:00,23.37,23.51,23.37,23.46,20500.0,14.6474,14.7352,14.6474,14.7038,20500.0
2008-11-12 10:45:00,23.48,23.49,23.43,23.48,5100.0,14.7164,14.7226,14.685,14.7164,5100.0
2008-11-12 10:50:00,23.5,23.59,23.5,23.5,10900.0,14.7289,14.7853,14.7289,14.7289,10900.0
2008-11-12 10:55:00,23.5,23.65,23.49,23.62,7800.0,14.7289,14.8229,14.7226,14.8041,7800.0
2008-11-12 11:00:00,23.64,23.64,23.56,23.56,5300.0,14.8166,14.8166,14.7665,14.7665,5300.0
2008-11-12 11:05:00,23.56,23.59,23.56,23.56,12800.0,14.7665,14.7853,14.7665,14.7665,12800.0
2008-11-12 11:10:00,23.58,23.59,23.51,23.56,6900.0,14.779,14.7853,14.7352,14.7665,6900.0
2008-11-12 11:15:00,23.53,23.57,23.52,23.57,4500.0,14.7477,14.7728,14.7414,14.7728,4500.0
2008-11-12 11:20:00,23.59,23.64,23.55,23.64,7100.0,14.7853,14.8166,14.7602,14.8166,7100.0
2008-11-12 11:25:00,23.66,23.67,23.58,23.58,9200.0,14.8292,14.8355,14.779,14.779,9200.0
2008-11-12 11:30:00,23.59,23.61,23.58,23.6,11300.0,14.7853,14.7978,14.779,14.7916,11300.0
2008-11-12 11:35:00,23.6,23.67,23.58,23.6,12300.0,14.7916,14.8355,14.779,14.7916,12300.0
2008-11-12 11:40:00,23.61,23.64,23.6,23.63,8100.0,14.7978,14.8166,14.7916,14.8104,8100.0
2008-11-12 11:45:00,23.63,23.63,23.5,23.5,10100.0,14.8104,14.8104,14.7289,14.7289,10100.0
2008-11-12 11:50:00,23.5,23.57,23.49,23.57,6200.0,14.7289,14.7728,14.7226,14.7728,6200.0
2008-11-12 11:55:00,23.57,23.64,23.57,23.59,8500.0,14.7728,14.8166,14.7728,14.7853,8500.0
2008-11-12 12:00:00,23.59,23.59,23.54,23.56,10300.0,14.7853,14.7853,14.754,14.7665,10300.0
2008-11-12 12:05:00,23.58,23.58,23.5,23.5,8700.0,14.779,14.779,14.7289,14.7289,8700.0
2008-11-12 12:10:00,23.51,23.51,23.45,23.45,10100.0,14.7352,14.7352,14.6976,14.6976,10100.0
2008-11-12 12:15:00,23.46,23.46,23.42,23.42,6400.0,14.7038,14.7038,14.6788,14.6788,6400.0
2008-11-12 12:20:00,23.42,23.58,23.4,23.57,7400.0,14.6788,14.779,14.6662,14.7728,7400.0
2008-11-12 12:25:00,23.56,23.64,23.56,23.64,3600.0,14.7665,14.8166,14.7665,14.8166,3600.0
2008-11-12 12:30:00,23.64,23.71,23.64,23.66,6800.0,14.8166,14.8605,14.8166,14.8292,6800.0
2008-11-12 12:35:00,23.68,23.79,23.66,23.76,8200.0,14.8417,14.9107,14.8292,14.8919,8200.0
2008-11-12 12:40:00,23.76,23.76,23.74,23.74,6000.0,14.8919,14.8919,14.8793,14.8793,6000.0
2008-11-12 12:45:00,23.73,23.75,23.73,23.74,4700.0,14.8731,14.8856,14.8731,14.8793,4700.0
2008-11-12 12:50:00,23.72,23.77,23.72,23.74,5100.0,14.8668,14.8981,14.8668,14.8793,5100.0
2008-11-12 12:55:00,23.73,23.76,23.72,23.76,4200.0,14.8731,14.8919,14.8668,14.8919,4200.0
2008-11-12 13:00:00,23.75,23.79,23.74,23.76,4800.0,14.8856,14.9107,14.8793,14.8919,4800.0
2008-11-12 13:05:00,23.74,23.76,23.71,23.73,4700.0,14.8793,14.8919,14.8605,14.8731,4700.0
2008-11-12 13:10:00,23.73,23.75,23.64,23.64,5300.0,14.8731,14.8856,14.8166,14.8166,5300.0
2008-11-12 13:15:00,23.63,23.63,23.55,23.55,8900.0,14.8104,14.8104,14.7602,14.7602,8900.0
2008-11-12 13:20:00,23.58,23.58,23.52,23.54,9800.0,14.779,14.779,14.7414,14.754,9800.0
2008-11-12 13:25:00,23.55,23.55,23.52,23.52,6600.0,14.7602,14.7602,14.7414,14.7414,6600.0
2008-11-12 13:30:00,23.52,23.53,23.43,23.44,9300.0,14.7414,14.7477,14.685,14.6913,9300.0
2008-11-12 13:35:00,23.44,23.48,23.42,23.48,5000.0,14.6913,14.7164,14.6788,14.7164,5000.0
2008-11-12 13:40:00,23.48,23.53,23.48,23.5,5000.0,14.7164,14.7477,14.7164,14.7289,5000.0
2008-11-12 13:45:00,23.5,23.51,23.44,23.44,7200.0,14.7289,14.7352,14.6913,14.6913,7200.0
2008-11-12 13:50:00,23.44,23.44,23.36,23.36,6500.0,14.6913,14.6913,14.6412,14.6412,6500.0
2008-11-12 13:55:00,23.35,23.38,23.34,23.38,6000.0,14.6349,14.6537,14.6286,14.6537,6000.0
2008-11-12 14:00:00,23.38,23.41,23.35,23.35,7500.0,14.6537,14.6725,14.6349,14.6349,7500.0
2008-11-12 14:05:00,23.36,23.36,23.3,23.3,7800.0,14.6412,14.6412,14.6035,14.6035,7800.0
2008-11-12 14:10:00,23.29,23.32,23.25,23.25,9300.0,14.5973,14.6161,14.5722,14.5722,9300.0
2008-11-12 14:15:00,23.27,23.32,23.26,23.31,7800.0,14.5847,14.6161,14.5785,14.6098,7800.0
2008-11-12 14:20:00,23.31,23.34,23.29,23.34,7400.0,14.6098,14.6286,14.5973,14.6286,7400.0
2008-11-12 14:25:00,23.33,23.42,23.33,23.41,10200.0,14.6224,14.6788,14.6224,14.6725,10200.0
2008-11-12 14:30:00,23.42,23.45,23.4,23.43,12500.0,14.6788,14.6976,14.6662,14.685,12500.0
2008-11-12 14:35:00,23.42,23.43,23.35,23.35,6200.0,14.6788,14.685,14.6349,14.6349,6200.0
2008-11-12 14:40:00,23.36,23.37,23.31,23.37,10500.0,14.6412,14.6474,14.6098,14.6474,10500.0
2008-11-12 14:45:00,23.38,23.41,23.34,23.34,10500.0,14.6537,14.6725,14.6286,14.6286,10500.0
2008-11-12 14:50:00,23.33,23.33,23.26,23.26,10300.0,14.6224,14.6224,14.5785,14.5785,10300.0
2008-11-12 14:55:00,23.27,23.28,23.23,23.24,11300.0,14.5847,14.591,14.5597,14.5659,11300.0
2008-11-12 15:00:00,23.25,23.26,23.16,23.19,4900.0,14.5722,14.5785,14.5158,14.5346,4900.0
2008-11-12 15:05:00,23.2,23.25,23.18,23.2,14100.0,14.5409,14.5722,14.5283,14.5409,14100.0
2008-11-12 15:10:00,23.22,23.31,23.22,23.3,12800.0,14.5534,14.6098,14.5534,14.6035,12800.0
2008-11-12 15:15:00,23.29,23.31,23.25,23.3,16900.0,14.5973,14.6098,14.5722,14.6035,16900.0
2008-11-12 15:20:00,23.29,23.3,23.22,23.22,9300.0,14.5973,14.6035,14.5534,14.5534,9300.0
2008-11-12 15:25:00,23.23,23.31,23.22,23.27,7500.0,14.5597,14.6098,14.5534,14.5847,7500.0
2008-11-12 15:30:00,23.28,23.33,23.27,23.32,13000.0,14.591,14.6224,14.5847,14.6161,13000.0
2008-11-12 15:35:00,23.32,23.34,23.22,23.23,17700.0,14.6161,14.6286,14.5534,14.5597,17700.0
2008-11-12 15:40:00,23.23,23.36,23.14,23.32,13700.0,14.5597,14.6412,14.5033,14.6161,13700.0
2008-11-12 15:45:00,23.34,23.36,23.26,23.27,15300.0,14.6286,14.6412,14.5785,14.5847,15300.0
2008-11-12 15:50:00,23.25,23.29,23.23,23.25,19600.0,14.5722,14.5973,14.5597,14.5722,19600.0
2008-11-12 15:55:00,23.25,23.29,23.21,23.23,42200.0,14.5722,14.5973,14.5471,14.5597,42200.0
2008-11-13 09:30:00,23.29,23.65,23.29,23.3,900.0,14.5973,14.8229,14.5973,14.6035,900.0
2008-11-13 09:35:00,23.23,23.23,23.14,23.2,11400.0,14.5597,14.5597,14.5033,14.5409,11400.0
2008-11-13 09:40:00,23.16,23.18,23.0,23.02,8600.0,14.5158,14.5283,14.4155,14.4281,8600.0
2008-11-13 09:45:00,23.05,23.05,22.86,22.91,10200.0,14.4469,14.4469,14.3278,14.3591,10200.0
2008-11-13 09:50:00,22.88,22.99,22.88,22.98,9500.0,14.3403,14.4093,14.3403,14.403,9500.0
2008-11-13 09:55:00,22.99,23.04,22.9,22.92,10500.0,14.4093,14.4406,14.3528,14.3654,10500.0
2008-11-13 10:00:00,22.92,23.02,22.92,22.97,13500.0,14.3654,14.4281,14.3654,14.3967,13500.0
2008-11-13 10:05:00,22.98,22.99,22.93,22.96,6100.0,14.403,14.4093,14.3716,14.3905,6100.0
2008-11-13 10:10:00,22.93,23.0,22.93,22.97,3500.0,14.3716,14.4155,14.3716,14.3967,3500.0
2008-11-13 10:15:00,22.98,23.06,22.98,23.0,12400.0,14.403,14.4531,14.403,14.4155,12400.0
2008-11-13 10:20:00,22.99,23.09,22.97,22.97,19500.0,14.4093,14.4719,14.3967,14.3967,19500.0
2008-11-13 10:25:00,22.96,22.99,22.9,22.97,5600.0,14.3905,14.4093,14.3528,14.3967,5600.0
2008-11-13 10:30:00,22.96,23.0,22.96,22.99,3400.0,14.3905,14.4155,14.3905,14.4093,3400.0
2008-11-13 10:35:00,22.99,23.03,22.98,23.01,5200.0,14.4093,14.4343,14.403,14.4218,5200.0
2008-11-13 10:40:00,23.0,23.0,22.9,22.91,4300.0,14.4155,14.4155,14.3528,14.3591,4300.0
2008-11-13 10:45:00,22.9,22.9,22.83,22.89,7800.0,14.3528,14.3528,14.309,14.3466,7800.0
2008-11-13 10:50:00,22.88,22.95,22.88,22.95,2500.0,14.3403,14.3842,14.3403,14.3842,2500.0
2008-11-13 10:55:00,22.94,22.96,22.92,22.96,4300.0,14.3779,14.3905,14.3654,14.3905,4300.0
2008-11-13 11:00:00,22.96,23.03,22.93,23.02,7300.0,14.3905,14.4343,14.3716,14.4281,7300.0
2008-11-13 11:05:00,23.02,23.02,22.81,22.84,7100.0,14.4281,14.4281,14.2964,14.3152,7100.0
2008-11-13 11:10:00,22.82,22.9,22.82,22.9,3000.0,14.3027,14.3528,14.3027,14.3528,3000.0
2008-11-13 11:15:00,22.93,22.94,22.89,22.93,2400.0,14.3716,14.3779,14.3466,14.3716,2400.0
2008-11-13 11:20:00,22.92,23.02,22.91,23.01,4200.0,14.3654,14.4281,14.3591,14.4218,4200.0
2008-11-13 11:25:00,23.02,23.07,22.99,23.05,5300.0,14.4281,14.4594,14.4093,14.4469,5300.0
2008-11-13 11:30:00,23.04,23.06,22.98,22.99,4200.0,14.4406,14.4531,14.403,14.4093,4200.0
2008-11-13 11:35:00,23.0,23.0,22.91,22.91,4800.0,14.4155,14.4155,14.3591,14.3591,4800.0
2008-11-13 11:40:00,22.94,22.99,22.94,22.95,2600.0,14.3779,14.4093,14.3779,14.3842,2600.0
2008-11-13 11:45:00,22.95,23.01,22.95,22.99,5200.0,14.3842,14.4218,14.3842,14.4093,5200.0
2008-11-13 11:50:00,22.99,23.05,22.92,22.95,9600.0,14.4093,14.4469,14.3654,14.3842,9600.0
2008-11-13 11:55:00,22.92,22.93,22.9,22.93,1900.0,14.3654,14.3716,14.3528,14.3716,1900.0
2008-11-13 12:00:00,22.94,23.0,22.93,22.97,9300.0,14.3779,14.4155,14.3716,14.3967,9300.0
2008-11-13 12:05:00,22.98,23.0,22.95,22.97,3100.0,14.403,14.4155,14.3842,14.3967,3100.0
2008-11-13 12:10:00,22.97,22.98,22.89,22.89,6300.0,14.3967,14.403,14.3466,14.3466,6300.0
2008-11-13 12:15:00,22.89,22.95,22.88,22.94,4100.0,14.3466,14.3842,14.3403,14.3779,4100.0
2008-11-13 12:20:00,22.94,22.94,22.9,22.92,4000.0,14.3779,14.3779,14.3528,14.3654,4000.0
2008-11-13 12:25:00,22.92,22.92,22.88,22.88,5500.0,14.3654,14.3654,14.3403,14.3403,5500.0
2008-11-13 12:30:00,22.87,22.92,22.87,22.92,5100.0,14.334,14.3654,14.334,14.3654,5100.0
2008-11-13 12:35:00,22.91,22.96,22.91,22.95,2400.0,14.3591,14.3905,14.3591,14.3842,2400.0
2008-11-13 12:40:00,22.97,22.99,22.94,22.96,5000.0,14.3967,14.4093,14.3779,14.3905,5000.0
2008-11-13 12:45:00,22.97,23.0,22.88,22.88,5400.0,14.3967,14.4155,14.3403,14.3403,5400.0
2008-11-13 12:50:00,22.89,22.89,22.68,22.71,27700.0,14.3466,14.3466,14.215,14.2338,27700.0
2008-11-13 12:55:00,22.72,22.75,22.53,22.53,6800.0,14.24,14.2588,14.1209,14.1209,6800.0
2008-11-13 13:00:00,22.52,22.64,22.45,22.48,23500.0,14.1147,14.1899,14.0708,14.0896,23500.0
2008-11-13 13:05:00,22.5,22.65,22.5,22.61,17200.0,14.1021,14.1962,14.1021,14.1711,17200.0
2008-11-13 13:10:00,22.6,22.62,22.53,22.6,22200.0,14.1648,14.1774,14.1209,14.1648,22200.0
2008-11-13 13:15:00,22.6,22.74,22.58,22.73,10200.0,14.1648,14.2526,14.1523,14.2463,10200.0
2008-11-13 13:20:00,22.72,22.74,22.7,22.7,3000.0,14.24,14.2526,14.2275,14.2275,3000.0
2008-11-13 13:25:00,22.72,22.81,22.7,22.81,4100.0,14.24,14.2964,14.2275,14.2964,4100.0
2008-11-13 13:30:00,22.87,22.96,22.87,22.93,4700.0,14.334,14.3905,14.334,14.3716,4700.0
2008-11-13 13:35:00,22.97,23.08,22.96,23.04,10000.0,14.3967,14.4657,14.3905,14.4406,10000.0
2008-11-13 13:40:00,23.05,23.1,22.94,23.1,12200.0,14.4469,14.4782,14.3779,14.4782,12200.0
2008-11-13 13:45:00,23.15,23.21,23.01,23.02,8400.0,14.5095,14.5471,14.4218,14.4281,8400.0
2008-11-13 13:50:00,23.01,23.37,23.01,23.28,9900.0,14.4218,14.6474,14.4218,14.591,9900.0
2008-11-13 13:55:00,23.3,23.3,23.05,23.12,7700.0,14.6035,14.6035,14.4469,14.4907,7700.0
2008-11-13 14:00:00,23.11,23.24,23.11,23.13,7400.0,14.4845,14.5659,14.4845,14.497,7400.0
2008-11-13 14:05:00,23.15,23.28,23.14,23.25,10600.0,14.5095,14.591,14.5033,14.5722,10600.0
2008-11-13 14:10:00,23.25,23.28,23.19,23.2,5200.0,14.5722,14.591,14.5346,14.5409,5200.0
2008-11-13 14:15:00,23.21,23.34,23.21,23.24,9700.0,14.5471,14.6286,14.5471,14.5659,9700.0
2008-11-13 14:20:00,23.28,23.45,23.28,23.39,6700.0,14.591,14.6976,14.591,14.66,6700.0
2008-11-13 14:25:00,23.39,23.61,23.38,23.58,9600.0,14.66,14.7978,14.6537,14.779,9600.0
2008-11-13 14:30:00,23.57,23.64,23.45,23.47,12100.0,14.7728,14.8166,14.6976,14.7101,12100.0
2008-11-13 14:35:00,23.47,23.77,23.46,23.74,14600.0,14.7101,14.8981,14.7038,14.8793,14600.0
2008-11-13 14:40:00,23.72,23.74,23.61,23.66,10400.0,14.8668,14.8793,14.7978,14.8292,10400.0
2008-11-13 14:45:00,23.67,23.86,23.65,23.8,14300.0,14.8355,14.9545,14.8229,14.9169,14300.0
2008-11-13 14:50:00,23.81,23.87,23.75,23.77,12700.0,14.9232,14.9608,14.8856,14.8981,12700.0
2008-11-13 14:55:00,23.77,23.77,23.67,23.69,15500.0,14.8981,14.8981,14.8355,14.848,15500.0
2008-11-13 15:00:00,23.7,23.73,23.6,23.6,9000.0,14.8543,14.8731,14.7916,14.7916,9000.0
2008-11-13 15:05:00,23.62,23.64,23.35,23.37,8800.0,14.8041,14.8166,14.6349,14.6474,8800.0
2008-11-13 15:10:00,23.39,23.52,23.39,23.49,17300.0,14.66,14.7414,14.66,14.7226,17300.0
2008-11-13 15:15:00,23.47,23.64,23.44,23.59,6000.0,14.7101,14.8166,14.6913,14.7853,6000.0
2008-11-13 15:20:00,23.59,23.72,23.58,23.66,8000.0,14.7853,14.8668,14.779,14.8292,8000.0
2008-11-13 15:25:00,23.69,23.76,23.66,23.7,11600.0,14.848,14.8919,14.8292,14.8543,11600.0
2008-11-13 15:30:00,23.71,23.95,23.68,23.92,17100.0,14.8605,15.0109,14.8417,14.9921,17100.0
2008-11-13 15:35:00,23.89,23.96,23.83,23.83,10100.0,14.9733,15.0172,14.9357,14.9357,10100.0
2008-11-13 15:40:00,23.85,23.94,23.82,23.92,12200.0,14.9483,15.0047,14.9295,14.9921,12200.0
2008-11-13 15:45:00,23.93,23.98,23.92,23.94,11800.0,14.9984,15.0297,14.9921,15.0047,11800.0
2008-11-13 15:50:00,23.93,24.22,23.93,24.19,47500.0,14.9984,15.1802,14.9984,15.1614,47500.0
2008-11-13 15:55:00,24.2,24.53,24.2,24.53,70500.0,15.1676,15.3745,15.1676,15.3745,70500.0
2008-11-14 09:30:00,23.36,24.7,23.35,24.47,18300.0,14.6412,15.481,14.6349,15.3369,18300.0
2008-11-14 09:35:00,24.4,24.53,24.32,24.39,15900.0,15.293,15.3745,15.2428,15.2867,15900.0
2008-11-14 09:40:00,24.38,24.74,24.38,24.72,10000.0,15.2805,15.5061,15.2805,15.4936,10000.0
2008-11-14 09:45:00,24.76,24.86,24.72,24.83,12000.0,15.5186,15.5813,15.4936,15.5625,12000.0
2008-11-14 09:50:00,24.81,24.91,24.79,24.83,8900.0,15.55,15.6126,15.5374,15.5625,8900.0
2008-11-14 09:55:00,24.82,25.01,24.79,24.79,8800.0,15.5562,15.6753,15.5374,15.5374,8800.0
2008-11-14 10:00:00,24.79,24.86,24.72,24.74,9800.0,15.5374,15.5813,15.4936,15.5061,9800.0
2008-11-14 10:05:00,24.73,24.76,24.58,24.63,11600.0,15.4998,15.5186,15.4058,15.4371,11600.0
2008-11-14 10:10:00,24.6,24.69,24.6,24.68,6300.0,15.4183,15.4747,15.4183,15.4685,6300.0
2008-11-14 10:15:00,24.68,24.81,24.66,24.73,13700.0,15.4685,15.55,15.4559,15.4998,13700.0
2008-11-14 10:20:00,24.72,24.85,24.69,24.75,11100.0,15.4936,15.575,15.4747,15.5124,11100.0
2008-11-14 10:25:00,24.76,24.76,24.63,24.64,7100.0,15.5186,15.5186,15.4371,15.4434,7100.0
2008-11-14 10:30:00,24.66,24.67,24.5,24.55,9600.0,15.4559,15.4622,15.3557,15.387,9600.0
2008-11-14 10:35:00,24.57,24.63,24.5,24.5,6900.0,15.3995,15.4371,15.3557,15.3557,6900.0
2008-11-14 10:40:00,24.5,24.57,24.47,24.57,6800.0,15.3557,15.3995,15.3369,15.3995,6800.0
2008-11-14 10:45:00,24.56,24.68,24.48,24.68,10900.0,15.3933,15.4685,15.3431,15.4685,10900.0
2008-11-14 10:50:00,24.68,24.75,24.62,24.62,4900.0,15.4685,15.5124,15.4309,15.4309,4900.0
2008-11-14 10:55:00,24.63,24.65,24.61,24.63,3200.0,15.4371,15.4497,15.4246,15.4371,3200.0
2008-11-14 11:00:00,24.61,24.67,24.56,24.61,3600.0,15.4246,15.4622,15.3933,15.4246,3600.0
2008-11-14 11:05:00,24.61,24.68,24.6,24.64,6300.0,15.4246,15.4685,15.4183,15.4434,6300.0
2008-11-14 11:10:00,24.63,24.71,24.59,24.67,6500.0,15.4371,15.4873,15.4121,15.4622,6500.0
2008-11-14 11:15:00,24.68,24.75,24.67,24.74,6600.0,15.4685,15.5124,15.4622,15.5061,6600.0
2008-11-14 11:20:00,24.74,24.75,24.66,24.66,7700.0,15.5061,15.5124,15.4559,15.4559,7700.0
2008-11-14 11:25:00,24.7,24.76,24.66,24.66,8800.0,15.481,15.5186,15.4559,15.4559,8800.0
2008-11-14 11:30:00,24.66,24.68,24.58,24.59,6200.0,15.4559,15.4685,15.4058,15.4121,6200.0
2008-11-14 11:35:00,24.61,24.61,24.46,24.46,7800.0,15.4246,15.4246,15.3306,15.3306,7800.0
2008-11-14 11:40:00,24.49,24.52,24.41,24.49,5500.0,15.3494,15.3682,15.2993,15.3494,5500.0
2008-11-14 11:45:00,24.49,24.56,24.48,24.56,4900.0,15.3494,15.3933,15.3431,15.3933,4900.0
2008-11-14 11:50:00,24.56,24.58,24.5,24.53,5900.0,15.3933,15.4058,15.3557,15.3745,5900.0
2008-11-14 11:55:00,24.53,24.55,24.5,24.51,6100.0,15.3745,15.387,15.3557,15.3619,6100.0
2008-11-14 12:00:00,24.53,24.53,24.38,24.39,7000.0,15.3745,15.3745,15.2805,15.2867,7000.0
2008-11-14 12:05:00,24.41,24.41,24.32,24.4,5700.0,15.2993,15.2993,15.2428,15.293,5700.0
2008-11-14 12:10:00,24.4,24.41,24.32,24.37,3200.0,15.293,15.2993,15.2428,15.2742,3200.0
2008-11-14 12:15:00,24.38,24.38,24.24,24.25,4200.0,15.2805,15.2805,15.1927,15.199,4200.0
2008-11-14 12:20:00,24.25,24.31,24.24,24.29,4400.0,15.199,15.2366,15.1927,15.224,4400.0
2008-11-14 12:25:00,24.3,24.33,24.3,24.32,4800.0,15.2303,15.2491,15.2303,15.2428,4800.0
2008-11-14 12:30:00,24.31,24.33,24.19,24.21,9300.0,15.2366,15.2491,15.1614,15.1739,9300.0
2008-11-14 12:35:00,24.21,24.29,24.18,24.29,11400.0,15.1739,15.224,15.1551,15.224,11400.0
2008-11-14 12:40:00,24.3,24.35,24.3,24.33,2300.0,15.2303,15.2616,15.2303,15.2491,2300.0
2008-11-14 12:45:00,24.33,24.37,24.29,24.29,5800.0,15.2491,15.2742,15.224,15.224,5800.0
2008-11-14 12:50:00,24.32,24.33,24.29,24.31,1800.0,15.2428,15.2491,15.224,15.2366,1800.0
2008-11-14 12:55:00,24.31,24.44,24.31,24.35,11900.0,15.2366,15.3181,15.2366,15.2616,11900.0
2008-11-14 13:00:00,24.35,24.35,24.19,24.21,5300.0,15.2616,15.2616,15.1614,15.1739,5300.0
2008-11-14 13:05:00,24.21,24.22,24.16,24.17,5300.0,15.1739,15.1802,15.1426,15.1488,5300.0
2008-11-14 13:10:00,24.15,24.15,24.0,24.0,10000.0,15.1363,15.1363,15.0423,15.0423,10000.0
2008-11-14 13:15:00,24.0,24.08,23.97,24.08,8500.0,15.0423,15.0924,15.0235,15.0924,8500.0
2008-11-14 13:20:00,24.09,24.09,24.02,24.04,11500.0,15.0987,15.0987,15.0548,15.0674,11500.0
2008-11-14 13:25:00,24.04,24.24,24.04,24.15,12800.0,15.0674,15.1927,15.0674,15.1363,12800.0
2008-11-14 13:30:00,24.17,24.22,24.1,24.17,26000.0,15.1488,15.1802,15.105,15.1488,26000.0
2008-11-14 13:35:00,24.14,24.15,24.06,24.08,8700.0,15.13,15.1363,15.0799,15.0924,8700.0
2008-11-14 13:40:00,24.08,24.14,24.06,24.09,8300.0,15.0924,15.13,15.0799,15.0987,8300.0
2008-11-14 13:45:00,24.07,24.11,24.02,24.11,3600.0,15.0862,15.1112,15.0548,15.1112,3600.0
2008-11-14 13:50:00,24.1,24.25,24.1,24.19,5000.0,15.105,15.199,15.105,15.1614,5000.0
2008-11-14 13:55:00,24.16,24.27,24.13,24.13,5600.0,15.1426,15.2115,15.1238,15.1238,5600.0
2008-11-14 14:00:00,24.11,24.28,24.11,24.25,3400.0,15.1112,15.2178,15.1112,15.199,3400.0
2008-11-14 14:05:00,24.26,24.39,24.26,24.33,11900.0,15.2052,15.2867,15.2052,15.2491,11900.0
2008-11-14 14:10:00,24.32,24.36,24.3,24.31,6200.0,15.2428,15.2679,15.2303,15.2366,6200.0
2008-11-14 14:15:00,24.34,24.49,24.33,24.47,16500.0,15.2554,15.3494,15.2491,15.3369,16500.0
2008-11-14 14:20:00,24.5,24.5,24.35,24.42,7500.0,15.3557,15.3557,15.2616,15.3055,7500.0
2008-11-14 14:25:00,24.42,24.57,24.42,24.51,10200.0,15.3055,15.3995,15.3055,15.3619,10200.0
2008-11-14 14:30:00,24.52,24.54,24.29,24.31,15100.0,15.3682,15.3807,15.224,15.2366,15100.0
2008-11-14 14:35:00,24.33,24.36,24.23,24.23,19600.0,15.2491,15.2679,15.1864,15.1864,19600.0
2008-11-14 14:40:00,24.26,24.4,24.26,24.35,20000.0,15.2052,15.293,15.2052,15.2616,20000.0
2008-11-14 14:45:00,24.36,24.39,24.28,24.31,12000.0,15.2679,15.2867,15.2178,15.2366,12000.0
2008-11-14 14:50:00,24.31,24.38,24.31,24.34,8100.0,15.2366,15.2805,15.2366,15.2554,8100.0
2008-11-14 14:55:00,24.35,24.64,24.35,24.64,9400.0,15.2616,15.4434,15.2616,15.4434,9400.0
2008-11-14 15:00:00,24.65,24.66,24.39,24.4,12600.0,15.4497,15.4559,15.2867,15.293,12600.0
2008-11-14 15:05:00,24.39,24.51,24.33,24.5,13500.0,15.2867,15.3619,15.2491,15.3557,13500.0
2008-11-14 15:10:00,24.48,24.48,24.34,24.4,5900.0,15.3431,15.3431,15.2554,15.293,5900.0
2008-11-14 15:15:00,24.41,24.47,24.28,24.28,8000.0,15.2993,15.3369,15.2178,15.2178,8000.0
2008-11-14 15:20:00,24.26,24.41,24.23,24.37,8500.0,15.2052,15.2993,15.1864,15.2742,8500.0
2008-11-14 15:25:00,24.36,24.38,24.23,24.35,9900.0,15.2679,15.2805,15.1864,15.2616,9900.0
2008-11-14 15:30:00,24.36,24.37,24.03,24.04,19400.0,15.2679,15.2742,15.0611,15.0674,19400.0
2008-11-14 15:35:00,24.04,24.24,24.04,24.12,22000.0,15.0674,15.1927,15.0674,15.1175,22000.0
2008-11-14 15:40:00,24.15,24.17,23.92,24.07,26900.0,15.1363,15.1488,14.9921,15.0862,26900.0
2008-11-14 15:45:00,24.11,24.19,24.02,24.16,13000.0,15.1112,15.1614,15.0548,15.1426,13000.0
2008-11-14 15:50:00,24.16,24.17,24.05,24.05,16700.0,15.1426,15.1488,15.0736,15.0736,16700.0
2008-11-14 15:55:00,24.07,24.07,23.83,23.83,64100.0,15.0862,15.0862,14.9357,14.9357,64100.0
2008-11-17 09:30:00,23.81,24.15,23.79,23.83,5900.0,14.9232,15.1363,14.9107,14.9357,5900.0
2008-11-17 09:35:00,23.96,24.04,23.91,23.93,5600.0,15.0172,15.0674,14.9859,14.9984,5600.0
2008-11-17 09:40:00,23.93,24.27,23.87,24.27,37200.0,14.9984,15.2115,14.9608,15.2115,37200.0
2008-11-17 09:45:00,24.24,24.43,24.0,24.08,120500.0,15.1927,15.3118,15.0423,15.0924,120500.0
2008-11-17 09:50:00,24.07,24.25,23.99,24.24,14100.0,15.0862,15.199,15.036,15.1927,14100.0
2008-11-17 09:55:00,24.21,24.32,24.21,24.27,9900.0,15.1739,15.2428,15.1739,15.2115,9900.0
2008-11-17 10:00:00,24.24,24.3,24.2,24.22,13200.0,15.1927,15.2303,15.1676,15.1802,13200.0
2008-11-17 10:05:00,24.2,24.28,24.16,24.27,9800.0,15.1676,15.2178,15.1426,15.2115,9800.0
2008-11-17 10:10:00,24.27,24.27,24.18,24.23,8400.0,15.2115,15.2115,15.1551,15.1864,8400.0
2008-11-17 10:15:00,24.24,24.29,24.15,24.15,10300.0,15.1927,15.224,15.1363,15.1363,10300.0
2008-11-17 10:20:00,24.16,24.22,24.15,24.2,12100.0,15.1426,15.1802,15.1363,15.1676,12100.0
2008-11-17 10:25:00,24.2,24.2,24.15,24.17,6800.0,15.1676,15.1676,15.1363,15.1488,6800.0
2008-11-17 10:30:00,24.15,24.2,24.13,24.2,9900.0,15.1363,15.1676,15.1238,15.1676,9900.0
2008-11-17 10:35:00,24.21,24.21,24.18,24.19,6200.0,15.1739,15.1739,15.1551,15.1614,6200.0
2008-11-17 10:40:00,24.18,24.2,24.13,24.14,6800.0,15.1551,15.1676,15.1238,15.13,6800.0
2008-11-17 10:45:00,24.16,24.16,24.09,24.14,8900.0,15.1426,15.1426,15.0987,15.13,8900.0
2008-11-17 10:50:00,24.12,24.16,24.11,24.12,5000.0,15.1175,15.1426,15.1112,15.1175,5000.0
2008-11-17 10:55:00,24.11,24.11,24.04,24.04,9900.0,15.1112,15.1112,15.0674,15.0674,9900.0
2008-11-17 11:00:00,24.04,24.06,23.99,24.04,23400.0,15.0674,15.0799,15.036,15.0674,23400.0
2008-11-17 11:05:00,24.04,24.11,24.02,24.11,13500.0,15.0674,15.1112,15.0548,15.1112,13500.0
2008-11-17 11:10:00,24.11,24.29,24.11,24.25,10900.0,15.1112,15.224,15.1112,15.199,10900.0
2008-11-17 11:15:00,24.25,24.25,24.2,24.21,3300.0,15.199,15.199,15.1676,15.1739,3300.0
2008-11-17 11:20:00,24.22,24.24,24.2,24.21,3300.0,15.1802,15.1927,15.1676,15.1739,3300.0
2008-11-17 11:25:00,24.21,24.25,24.18,24.23,6400.0,15.1739,15.199,15.1551,15.1864,6400.0
2008-11-17 11:30:00,24.23,24.27,24.22,24.24,20700.0,15.1864,15.2115,15.1802,15.1927,20700.0
2008-11-17 11:35:00,24.25,24.26,24.21,24.26,2800.0,15.199,15.2052,15.1739,15.2052,2800.0
2008-11-17 11:40:00,24.25,24.25,24.15,24.2,6900.0,15.199,15.199,15.1363,15.1676,6900.0
2008-11-17 11:45:00,24.21,24.26,24.17,24.21,27400.0,15.1739,15.2052,15.1488,15.1739,27400.0
2008-11-17 11:50:00,24.21,24.38,24.19,24.37,9000.0,15.1739,15.2805,15.1614,15.2742,9000.0
2008-11-17 11:55:00,24.37,24.37,24.28,24.29,15700.0,15.2742,15.2742,15.2178,15.224,15700.0
2008-11-17 12:00:00,24.28,24.29,24.2,24.23,10600.0,15.2178,15.224,15.1676,15.1864,10600.0
2008-11-17 12:05:00,24.2,24.25,24.2,24.23,8300.0,15.1676,15.199,15.1676,15.1864,8300.0
2008-11-17 12:10:00,24.25,24.37,24.23,24.36,26900.0,15.199,15.2742,15.1864,15.2679,26900.0
2008-11-17 12:15:00,24.38,24.51,24.35,24.48,19700.0,15.2805,15.3619,15.2616,15.3431,19700.0
2008-11-17 12:20:00,24.48,24.53,24.48,24.51,28800.0,15.3431,15.3745,15.3431,15.3619,28800.0
2008-11-17 12:25:00,24.51,24.51,24.43,24.5,9200.0,15.3619,15.3619,15.3118,15.3557,9200.0
2008-11-17 12:30:00,24.51,24.55,24.5,24.54,9400.0,15.3619,15.387,15.3557,15.3807,9400.0
2008-11-17 12:35:00,24.54,24.54,24.36,24.41,6200.0,15.3807,15.3807,15.2679,15.2993,6200.0
2008-11-17 12:40:00,24.4,24.51,24.37,24.51,10300.0,15.293,15.3619,15.2742,15.3619,10300.0
2008-11-17 12:45:00,24.51,24.65,24.49,24.65,4900.0,15.3619,15.4497,15.3494,15.4497,4900.0
2008-11-17 12:50:00,24.62,24.63,24.57,24.57,2700.0,15.4309,15.4371,15.3995,15.3995,2700.0
2008-11-17 12:55:00,24.55,24.55,24.46,24.47,6100.0,15.387,15.387,15.3306,15.3369,6100.0
2008-11-17 13:00:00,24.45,24.48,24.38,24.4,6400.0,15.3243,15.3431,15.2805,15.293,6400.0
2008-11-17 13:05:00,24.37,24.38,24.31,24.33,4100.0,15.2742,15.2805,15.2366,15.2491,4100.0
2008-11-17 13:10:00,24.33,24.35,24.27,24.31,6800.0,15.2491,15.2616,15.2115,15.2366,6800.0
2008-11-17 13:15:00,24.31,24.31,24.2,24.24,14800.0,15.2366,15.2366,15.1676,15.1927,14800.0
2008-11-17 13:20:00,24.23,24.24,24.2,24.22,4600.0,15.1864,15.1927,15.1676,15.1802,4600.0
2008-11-17 13:25:00,24.23,24.3,24.21,24.29,4800.0,15.1864,15.2303,15.1739,15.224,4800.0
2008-11-17 13:30:00,24.29,24.35,24.29,24.3,5300.0,15.224,15.2616,15.224,15.2303,5300.0
2008-11-17 13:35:00,24.28,24.29,24.21,24.24,12700.0,15.2178,15.224,15.1739,15.1927,12700.0
2008-11-17 13:40:00,24.24,24.25,24.2,24.22,5800.0,15.1927,15.199,15.1676,15.1802,5800.0
2008-11-17 13:45:00,24.22,24.29,24.22,24.29,3300.0,15.1802,15.224,15.1802,15.224,3300.0
2008-11-17 13:50:00,24.28,24.44,24.28,24.42,7100.0,15.2178,15.3181,15.2178,15.3055,7100.0
2008-11-17 13:55:00,24.41,24.48,24.4,24.47,5700.0,15.2993,15.3431,15.293,15.3369,5700.0
2008-11-17 14:00:00,24.47,24.47,24.31,24.35,9900.0,15.3369,15.3369,15.2366,15.2616,9900.0
2008-11-17 14:05:00,24.33,24.5,24.32,24.5,7200.0,15.2491,15.3557,15.2428,15.3557,7200.0
2008-11-17 14:10:00,24.47,24.57,24.4,24.54,9900.0,15.3369,15.3995,15.293,15.3807,9900.0
2008-11-17 14:15:00,24.52,24.52,24.44,24.44,14600.0,15.3682,15.3682,15.3181,15.3181,14600.0
2008-11-17 14:20:00,24.45,24.56,24.38,24.38,14000.0,15.3243,15.3933,15.2805,15.2805,14000.0
2008-11-17 14:25:00,24.37,24.38,24.25,24.28,7800.0,15.2742,15.2805,15.199,15.2178,7800.0
2008-11-17 14:30:00,24.28,24.35,24.25,24.34,11400.0,15.2178,15.2616,15.199,15.2554,11400.0
2008-11-17 14:35:00,24.35,24.52,24.35,24.51,9000.0,15.2616,15.3682,15.2616,15.3619,9000.0
2008-11-17 14:40:00,24.51,24.62,24.49,24.6,6600.0,15.3619,15.4309,15.3494,15.4183,6600.0
2008-11-17 14:45:00,24.62,24.62,24.48,24.5,12200.0,15.4309,15.4309,15.3431,15.3557,12200.0
2008-11-17 14:50:00,24.5,24.5,24.42,24.48,8800.0,15.3557,15.3557,15.3055,15.3431,8800.0
2008-11-17 14:55:00,24.5,24.55,24.42,24.43,10400.0,15.3557,15.387,15.3055,15.3118,10400.0
2008-11-17 15:00:00,24.43,24.55,24.38,24.55,10700.0,15.3118,15.387,15.2805,15.387,10700.0
2008-11-17 15:05:00,24.54,24.54,24.49,24.5,7300.0,15.3807,15.3807,15.3494,15.3557,7300.0
2008-11-17 15:10:00,24.49,24.57,24.39,24.56,10900.0,15.3494,15.3995,15.2867,15.3933,10900.0
2008-11-17 15:15:00,24.55,24.63,24.55,24.6,8400.0,15.387,15.4371,15.387,15.4183,8400.0
2008-11-17 15:20:00,24.57,24.61,24.49,24.51,10700.0,15.3995,15.4246,15.3494,15.3619,10700.0
2008-11-17 15:25:00,24.5,24.56,24.47,24.54,13800.0,15.3557,15.3933,15.3369,15.3807,13800.0
2008-11-17 15:30:00,24.52,24.63,24.44,24.45,11100.0,15.3682,15.4371,15.3181,15.3243,11100.0
2008-11-17 15:35:00,24.44,24.44,24.26,24.35,21800.0,15.3181,15.3181,15.2052,15.2616,21800.0
2008-11-17 15:40:00,24.33,24.39,24.28,24.35,11600.0,15.2491,15.2867,15.2178,15.2616,11600.0
2008-11-17 15:45:00,24.36,24.37,24.2,24.22,22100.0,15.2679,15.2742,15.1676,15.1802,22100.0
2008-11-17 15:50:00,24.22,24.28,24.17,24.19,18500.0,15.1802,15.2178,15.1488,15.1614,18500.0
2008-11-17 15:55:00,24.18,24.2,24.02,24.14,70600.0,15.1551,15.1676,15.0548,15.13,70600.0
2008-11-18 09:30:00,24.03,24.08,23.84,23.96,12200.0,15.0611,15.0924,14.942,15.0172,12200.0
2008-11-18 09:35:00,23.96,24.08,23.96,24.05,5600.0,15.0172,15.0924,15.0172,15.0736,5600.0
2008-11-18 09:40:00,24.07,24.29,24.07,24.25,7600.0,15.0862,15.224,15.0862,15.199,7600.0
2008-11-18 09:45:00,24.25,24.31,24.19,24.28,14400.0,15.199,15.2366,15.1614,15.2178,14400.0
2008-11-18 09:50:00,24.28,24.3,24.22,24.22,11000.0,15.2178,15.2303,15.1802,15.1802,11000.0
2008-11-18 09:55:00,24.21,24.38,24.2,24.38,8700.0,15.1739,15.2805,15.1676,15.2805,8700.0
2008-11-18 10:00:00,24.37,24.4,24.1,24.25,22300.0,15.2742,15.293,15.105,15.199,22300.0
2008-11-18 10:05:00,24.25,24.34,24.25,24.28,8900.0,15.199,15.2554,15.199,15.2178,8900.0
2008-11-18 10:10:00,24.29,24.4,24.28,24.28,5000.0,15.224,15.293,15.2178,15.2178,5000.0
2008-11-18 10:15:00,24.27,24.48,24.26,24.46,14100.0,15.2115,15.3431,15.2052,15.3306,14100.0
2008-11-18 10:20:00,24.47,24.6,24.45,24.5,40800.0,15.3369,15.4183,15.3243,15.3557,40800.0
2008-11-18 10:25:00,24.5,24.54,24.48,24.53,9800.0,15.3557,15.3807,15.3431,15.3745,9800.0
2008-11-18 10:30:00,24.54,24.55,24.5,24.52,10600.0,15.3807,15.387,15.3557,15.3682,10600.0
2008-11-18 10:35:00,24.49,24.55,24.49,24.54,13800.0,15.3494,15.387,15.3494,15.3807,13800.0
2008-11-18 10:40:00,24.54,24.54,24.5,24.52,7500.0,15.3807,15.3807,15.3557,15.3682,7500.0
2008-11-18 10:45:00,24.51,24.54,24.51,24.53,3600.0,15.3619,15.3807,15.3619,15.3745,3600.0
2008-11-18 10:50:00,24.52,24.71,24.51,24.68,28200.0,15.3682,15.4873,15.3619,15.4685,28200.0
2008-11-18 10:55:00,24.69,24.75,24.65,24.68,6700.0,15.4747,15.5124,15.4497,15.4685,6700.0
2008-11-18 11:00:00,24.66,24.66,24.56,24.56,6800.0,15.4559,15.4559,15.3933,15.3933,6800.0
2008-11-18 11:05:00,24.57,24.62,24.57,24.57,6000.0,15.3995,15.4309,15.3995,15.3995,6000.0
2008-11-18 11:10:00,24.57,24.63,24.56,24.58,7200.0,15.3995,15.4371,15.3933,15.4058,7200.0
2008-11-18 11:15:00,24.59,24.66,24.58,24.66,5300.0,15.4121,15.4559,15.4058,15.4559,5300.0
2008-11-18 11:20:00,24.67,24.69,24.63,24.64,5800.0,15.4622,15.4747,15.4371,15.4434,5800.0
2008-11-18 11:25:00,24.66,24.69,24.64,24.69,5500.0,15.4559,15.4747,15.4434,15.4747,5500.0
2008-11-18 11:30:00,24.71,24.73,24.68,24.71,6000.0,15.4873,15.4998,15.4685,15.4873,6000.0
2008-11-18 11:35:00,24.71,24.83,24.71,24.77,8800.0,15.4873,15.5625,15.4873,15.5249,8800.0
2008-11-18 11:40:00,24.77,24.77,24.69,24.72,5900.0,15.5249,15.5249,15.4747,15.4936,5900.0
2008-11-18 11:45:00,24.72,24.81,24.72,24.79,14200.0,15.4936,15.55,15.4936,15.5374,14200.0
2008-11-18 11:50:00,24.8,25.08,24.8,25.04,56900.0,15.5437,15.7192,15.5437,15.6941,56900.0
2008-11-18 11:55:00,25.01,25.01,24.92,24.96,10600.0,15.6753,15.6753,15.6189,15.644,10600.0
2008-11-18 12:00:00,24.96,24.96,24.91,24.91,7900.0,15.644,15.644,15.6126,15.6126,7900.0
2008-11-18 12:05:00,24.92,24.95,24.89,24.9,7800.0,15.6189,15.6377,15.6001,15.6064,7800.0
2008-11-18 12:10:00,24.9,24.9,24.85,24.86,8400.0,15.6064,15.6064,15.575,15.5813,8400.0
2008-11-18 12:15:00,24.85,24.85,24.73,24.73,11800.0,15.575,15.575,15.4998,15.4998,11800.0
2008-11-18 12:20:00,24.73,24.74,24.66,24.66,14000.0,15.4998,15.5061,15.4559,15.4559,14000.0
2008-11-18 12:25:00,24.65,24.65,24.61,24.62,8400.0,15.4497,15.4497,15.4246,15.4309,8400.0
2008-11-18 12:30:00,24.62,24.65,24.6,24.64,29700.0,15.4309,15.4497,15.4183,15.4434,29700.0
2008-11-18 12:35:00,24.64,24.66,24.61,24.63,10800.0,15.4434,15.4559,15.4246,15.4371,10800.0
2008-11-18 12:40:00,24.65,24.66,24.63,24.65,24500.0,15.4497,15.4559,15.4371,15.4497,24500.0
2008-11-18 12:45:00,24.65,24.65,24.54,24.54,12800.0,15.4497,15.4497,15.3807,15.3807,12800.0
2008-11-18 12:50:00,24.54,24.54,24.49,24.51,9500.0,15.3807,15.3807,15.3494,15.3619,9500.0
2008-11-18 12:55:00,24.51,24.6,24.51,24.57,10700.0,15.3619,15.4183,15.3619,15.3995,10700.0
2008-11-18 13:00:00,24.56,24.57,24.46,24.48,28400.0,15.3933,15.3995,15.3306,15.3431,28400.0
2008-11-18 13:05:00,24.47,24.47,24.41,24.43,5400.0,15.3369,15.3369,15.2993,15.3118,5400.0
2008-11-18 13:10:00,24.42,24.46,24.35,24.39,8400.0,15.3055,15.3306,15.2616,15.2867,8400.0
2008-11-18 13:15:00,24.4,24.4,24.32,24.37,7300.0,15.293,15.293,15.2428,15.2742,7300.0
2008-11-18 13:20:00,24.39,24.44,24.38,24.39,4500.0,15.2867,15.3181,15.2805,15.2867,4500.0
2008-11-18 13:25:00,24.4,24.42,24.29,24.3,4300.0,15.293,15.3055,15.224,15.2303,4300.0
2008-11-18 13:30:00,24.32,24.34,24.24,24.26,11700.0,15.2428,15.2554,15.1927,15.2052,11700.0
2008-11-18 13:35:00,24.25,24.25,24.16,24.16,9000.0,15.199,15.199,15.1426,15.1426,9000.0
2008-11-18 13:40:00,24.15,24.17,24.11,24.11,8400.0,15.1363,15.1488,15.1112,15.1112,8400.0
2008-11-18 13:45:00,24.12,24.12,23.97,23.98,15800.0,15.1175,15.1175,15.0235,15.0297,15800.0
2008-11-18 13:50:00,23.98,24.13,23.98,24.12,16600.0,15.0297,15.1238,15.0297,15.1175,16600.0
2008-11-18 13:55:00,24.12,24.12,24.02,24.08,31100.0,15.1175,15.1175,15.0548,15.0924,31100.0
2008-11-18 14:00:00,24.1,24.1,23.96,23.98,12700.0,15.105,15.105,15.0172,15.0297,12700.0
2008-11-18 14:05:00,23.96,24.01,23.91,24.0,10000.0,15.0172,15.0486,14.9859,15.0423,10000.0
2008-11-18 14:10:00,24.0,24.1,23.97,24.07,10400.0,15.0423,15.105,15.0235,15.0862,10400.0
2008-11-18 14:15:00,24.05,24.12,24.03,24.12,7600.0,15.0736,15.1175,15.0611,15.1175,7600.0
2008-11-18 14:20:00,24.11,24.12,24.03,24.11,7200.0,15.1112,15.1175,15.0611,15.1112,7200.0
2008-11-18 14:25:00,24.1,24.11,23.99,24.03,17700.0,15.105,15.1112,15.036,15.0611,17700.0
2008-11-18 14:30:00,24.01,24.03,23.93,23.93,12200.0,15.0486,15.0611,14.9984,14.9984,12200.0
2008-11-18 14:35:00,23.93,24.04,23.92,24.02,9400.0,14.9984,15.0674,14.9921,15.0548,9400.0
2008-11-18 14:40:00,24.01,24.04,23.99,24.01,6500.0,15.0486,15.0674,15.036,15.0486,6500.0
2008-11-18 14:45:00,24.02,24.02,23.93,23.97,28500.0,15.0548,15.0548,14.9984,15.0235,28500.0
2008-11-18 14:50:00,23.97,24.01,23.93,24.0,17200.0,15.0235,15.0486,14.9984,15.0423,17200.0
2008-11-18 14:55:00,24.01,24.07,23.98,23.99,21300.0,15.0486,15.0862,15.0297,15.036,21300.0
2008-11-18 15:00:00,23.98,24.06,23.95,23.98,17700.0,15.0297,15.0799,15.0109,15.0297,17700.0
2008-11-18 15:05:00,23.99,24.24,23.99,24.21,26500.0,15.036,15.1927,15.036,15.1739,26500.0
2008-11-18 15:10:00,24.22,24.33,24.07,24.07,39600.0,15.1802,15.2491,15.0862,15.0862,39600.0
2008-11-18 15:15:00,24.07,24.1,24.02,24.04,19600.0,15.0862,15.105,15.0548,15.0674,19600.0
2008-11-18 15:20:00,24.03,24.1,23.95,23.99,40500.0,15.0611,15.105,15.0109,15.036,40500.0
2008-11-18 15:25:00,23.98,24.07,23.91,24.05,20200.0,15.0297,15.0862,14.9859,15.0736,20200.0
2008-11-18 15:30:00,24.07,24.07,23.93,24.0,25600.0,15.0862,15.0862,14.9984,15.0423,25600.0
2008-11-18 15:35:00,24.0,24.04,23.98,23.99,41700.0,15.0423,15.0674,15.0297,15.036,41700.0
2008-11-18 15:40:00,23.99,24.15,23.98,23.98,38700.0,15.036,15.1363,15.0297,15.0297,38700.0
2008-11-18 15:45:00,23.98,24.08,23.97,24.04,56300.0,15.0297,15.0924,15.0235,15.0674,56300.0
2008-11-18 15:50:00,24.05,24.16,24.0,24.16,65600.0,15.0736,15.1426,15.0423,15.1426,65600.0
2008-11-18 15:55:00,24.18,24.31,24.12,24.22,108600.0,15.1551,15.2366,15.1175,15.1802,108600.0
2008-11-19 09:30:00,24.22,24.6,24.17,24.55,10300.0,15.1802,15.4183,15.1488,15.387,10300.0
2008-11-19 09:35:00,24.55,24.64,24.54,24.64,19500.0,15.387,15.4434,15.3807,15.4434,19500.0
2008-11-19 09:40:00,24.64,24.64,24.26,24.26,7300.0,15.4434,15.4434,15.2052,15.2052,7300.0
2008-11-19 09:45:00,24.29,24.58,24.28,24.58,17500.0,15.224,15.4058,15.2178,15.4058,17500.0
2008-11-19 09:50:00,24.56,24.59,24.55,24.58,11900.0,15.3933,15.4121,15.387,15.4058,11900.0
2008-11-19 09:55:00,24.58,24.64,24.57,24.64,9400.0,15.4058,15.4434,15.3995,15.4434,9400.0
2008-11-19 10:00:00,24.68,24.71,24.65,24.69,18800.0,15.4685,15.4873,15.4497,15.4747,18800.0
2008-11-19 10:05:00,24.69,24.85,24.67,24.85,43200.0,15.4747,15.575,15.4622,15.575,43200.0
2008-11-19 10:10:00,24.85,25.0,24.79,24.81,19100.0,15.575,15.669,15.5374,15.55,19100.0
2008-11-19 10:15:00,24.81,24.85,24.65,24.65,7000.0,15.55,15.575,15.4497,15.4497,7000.0
2008-11-19 10:20:00,24.66,24.73,24.66,24.72,7300.0,15.4559,15.4998,15.4559,15.4936,7300.0
2008-11-19 10:25:00,24.72,24.72,24.59,24.7,10200.0,15.4936,15.4936,15.4121,15.481,10200.0
2008-11-19 10:30:00,24.7,24.7,24.59,24.69,7100.0,15.481,15.481,15.4121,15.4747,7100.0
2008-11-19 10:35:00,24.7,24.7,24.62,24.69,22900.0,15.481,15.481,15.4309,15.4747,22900.0
2008-11-19 10:40:00,24.67,24.68,24.58,24.59,12200.0,15.4622,15.4685,15.4058,15.4121,12200.0
2008-11-19 10:45:00,24.57,24.58,24.44,24.5,6300.0,15.3995,15.4058,15.3181,15.3557,6300.0
2008-11-19 10:50:00,24.51,24.55,24.38,24.39,6700.0,15.3619,15.387,15.2805,15.2867,6700.0
2008-11-19 10:55:00,24.4,24.48,24.35,24.46,22400.0,15.293,15.3431,15.2616,15.3306,22400.0
2008-11-19 11:00:00,24.44,24.55,24.43,24.46,13800.0,15.3181,15.387,15.3118,15.3306,13800.0
2008-11-19 11:05:00,24.49,24.54,24.45,24.52,11200.0,15.3494,15.3807,15.3243,15.3682,11200.0
2008-11-19 11:10:00,24.54,24.54,24.47,24.5,9900.0,15.3807,15.3807,15.3369,15.3557,9900.0
2008-11-19 11:15:00,24.48,24.53,24.41,24.53,15200.0,15.3431,15.3745,15.2993,15.3745,15200.0
2008-11-19 11:20:00,24.54,24.6,24.53,24.57,16200.0,15.3807,15.4183,15.3745,15.3995,16200.0
2008-11-19 11:25:00,24.57,24.58,24.39,24.39,9800.0,15.3995,15.4058,15.2867,15.2867,9800.0
2008-11-19 11:30:00,24.4,24.52,24.36,24.42,10000.0,15.293,15.3682,15.2679,15.3055,10000.0
2008-11-19 11:35:00,24.4,24.4,24.26,24.28,4400.0,15.293,15.293,15.2052,15.2178,4400.0
2008-11-19 11:40:00,24.28,24.3,24.23,24.26,6300.0,15.2178,15.2303,15.1864,15.2052,6300.0
2008-11-19 11:45:00,24.26,24.28,24.15,24.18,7300.0,15.2052,15.2178,15.1363,15.1551,7300.0
2008-11-19 11:50:00,24.16,24.39,24.16,24.35,13300.0,15.1426,15.2867,15.1426,15.2616,13300.0
2008-11-19 11:55:00,24.32,24.37,24.24,24.25,6700.0,15.2428,15.2742,15.1927,15.199,6700.0
2008-11-19 12:00:00,24.25,24.25,24.13,24.13,6400.0,15.199,15.199,15.1238,15.1238,6400.0
2008-11-19 12:05:00,24.14,24.2,24.14,24.17,6400.0,15.13,15.1676,15.13,15.1488,6400.0
2008-11-19 12:10:00,24.15,24.15,24.08,24.13,7300.0,15.1363,15.1363,15.0924,15.1238,7300.0
2008-11-19 12:15:00,24.12,24.12,23.98,24.02,7800.0,15.1175,15.1175,15.0297,15.0548,7800.0
2008-11-19 12:20:00,24.02,24.06,24.0,24.02,8300.0,15.0548,15.0799,15.0423,15.0548,8300.0
2008-11-19 12:25:00,24.02,24.05,24.0,24.02,10100.0,15.0548,15.0736,15.0423,15.0548,10100.0
2008-11-19 12:30:00,24.02,24.04,24.0,24.02,6100.0,15.0548,15.0674,15.0423,15.0548,6100.0
2008-11-19 12:35:00,24.02,24.09,24.02,24.09,7500.0,15.0548,15.0987,15.0548,15.0987,7500.0
2008-11-19 12:40:00,24.09,24.16,24.07,24.09,7100.0,15.0987,15.1426,15.0862,15.0987,7100.0
2008-11-19 12:45:00,24.07,24.07,23.89,23.9,10600.0,15.0862,15.0862,14.9733,14.9796,10600.0
2008-11-19 12:50:00,23.9,23.93,23.86,23.88,8900.0,14.9796,14.9984,14.9545,14.9671,8900.0
2008-11-19 12:55:00,23.86,23.92,23.83,23.91,7500.0,14.9545,14.9921,14.9357,14.9859,7500.0
2008-11-19 13:00:00,23.88,24.02,23.87,24.01,11500.0,14.9671,15.0548,14.9608,15.0486,11500.0
2008-11-19 13:05:00,24.01,24.05,23.97,23.99,5100.0,15.0486,15.0736,15.0235,15.036,5100.0
2008-11-19 13:10:00,23.98,23.99,23.91,23.99,5500.0,15.0297,15.036,14.9859,15.036,5500.0
2008-11-19 13:15:00,23.97,23.98,23.89,23.93,5700.0,15.0235,15.0297,14.9733,14.9984,5700.0
2008-11-19 13:20:00,23.93,23.97,23.93,23.95,9300.0,14.9984,15.0235,14.9984,15.0109,9300.0
2008-11-19 13:25:00,23.95,23.97,23.8,23.8,8300.0,15.0109,15.0235,14.9169,14.9169,8300.0
2008-11-19 13:30:00,23.8,23.86,23.78,23.82,6000.0,14.9169,14.9545,14.9044,14.9295,6000.0
2008-11-19 13:35:00,23.84,23.95,23.82,23.95,8700.0,14.942,15.0109,14.9295,15.0109,8700.0
2008-11-19 13:40:00,23.98,24.09,23.98,24.05,7200.0,15.0297,15.0987,15.0297,15.0736,7200.0
2008-11-19 13:45:00,24.03,24.11,24.03,24.1,3200.0,15.0611,15.1112,15.0611,15.105,3200.0
2008-11-19 13:50:00,24.09,24.15,24.04,24.15,5600.0,15.0987,15.1363,15.0674,15.1363,5600.0
2008-11-19 13:55:00,24.14,24.25,24.14,24.18,6200.0,15.13,15.199,15.13,15.1551,6200.0
2008-11-19 14:00:00,24.17,24.18,24.02,24.03,6600.0,15.1488,15.1551,15.0548,15.0611,6600.0
2008-11-19 14:05:00,24.02,24.03,23.96,24.02,5800.0,15.0548,15.0611,15.0172,15.0548,5800.0
2008-11-19 14:10:00,24.01,24.12,24.01,24.12,7200.0,15.0486,15.1175,15.0486,15.1175,7200.0
2008-11-19 14:15:00,24.12,24.13,24.05,24.05,6800.0,15.1175,15.1238,15.0736,15.0736,6800.0
2008-11-19 14:20:00,24.03,24.03,23.92,23.92,7400.0,15.0611,15.0611,14.9921,14.9921,7400.0
2008-11-19 14:25:00,23.9,24.08,23.9,24.0,14200.0,14.9796,15.0924,14.9796,15.0423,14200.0
2008-11-19 14:30:00,23.99,23.99,23.91,23.91,7900.0,15.036,15.036,14.9859,14.9859,7900.0
2008-11-19 14:35:00,23.89,23.94,23.87,23.94,12700.0,14.9733,15.0047,14.9608,15.0047,12700.0
2008-11-19 14:40:00,23.92,24.16,23.9,24.13,14200.0,14.9921,15.1426,14.9796,15.1238,14200.0
2008-11-19 14:45:00,24.14,24.36,24.09,24.24,18100.0,15.13,15.2679,15.0987,15.1927,18100.0
2008-11-19 14:50:00,24.25,24.26,24.19,24.24,13300.0,15.199,15.2052,15.1614,15.1927,13300.0
2008-11-19 14:55:00,24.23,24.27,24.16,24.24,9700.0,15.1864,15.2115,15.1426,15.1927,9700.0
2008-11-19 15:00:00,24.24,24.25,24.14,24.24,25900.0,15.1927,15.199,15.13,15.1927,25900.0
2008-11-19 15:05:00,24.24,24.36,24.18,24.34,10000.0,15.1927,15.2679,15.1551,15.2554,10000.0
2008-11-19 15:10:00,24.33,24.33,24.26,24.26,8400.0,15.2491,15.2491,15.2052,15.2052,8400.0
2008-11-19 15:15:00,24.26,24.26,24.14,24.17,13200.0,15.2052,15.2052,15.13,15.1488,13200.0
2008-11-19 15:20:00,24.14,24.16,24.02,24.03,10500.0,15.13,15.1426,15.0548,15.0611,10500.0
2008-11-19 15:25:00,24.02,24.18,24.0,24.16,9900.0,15.0548,15.1551,15.0423,15.1426,9900.0
2008-11-19 15:30:00,24.15,24.2,24.06,24.2,31600.0,15.1363,15.1676,15.0799,15.1676,31600.0
2008-11-19 15:35:00,24.22,24.23,23.98,24.01,18600.0,15.1802,15.1864,15.0297,15.0486,18600.0
2008-11-19 15:40:00,23.99,24.03,23.86,23.86,22400.0,15.036,15.0611,14.9545,14.9545,22400.0
2008-11-19 15:45:00,23.86,23.88,23.71,23.83,18000.0,14.9545,14.9671,14.8605,14.9357,18000.0
2008-11-19 15:50:00,23.83,23.88,23.8,23.8,21800.0,14.9357,14.9671,14.9169,14.9169,21800.0
2008-11-19 15:55:00,23.82,23.82,23.58,23.64,57700.0,14.9295,14.9295,14.779,14.8166,57700.0
2008-11-20 09:30:00,23.4,23.44,23.4,23.44,400.0,14.6662,14.6913,14.6662,14.6913,400.0
2008-11-20 09:35:00,23.49,23.49,22.95,23.12,33800.0,14.7226,14.7226,14.3842,14.4907,33800.0
2008-11-20 09:40:00,23.17,23.27,22.64,22.7,22600.0,14.5221,14.5847,14.1899,14.2275,22600.0
2008-11-20 09:45:00,22.7,23.09,22.7,23.06,16500.0,14.2275,14.4719,14.2275,14.4531,16500.0
2008-11-20 09:50:00,23.06,23.29,23.0,23.0,21800.0,14.4531,14.5973,14.4155,14.4155,21800.0
2008-11-20 09:55:00,22.98,23.0,22.51,22.76,124500.0,14.403,14.4155,14.1084,14.2651,124500.0
2008-11-20 10:00:00,22.78,23.03,22.76,22.96,14600.0,14.2776,14.4343,14.2651,14.3905,14600.0
2008-11-20 10:05:00,22.97,23.13,22.88,23.12,11300.0,14.3967,14.497,14.3403,14.4907,11300.0
2008-11-20 10:10:00,23.13,23.13,22.74,22.85,26100.0,14.497,14.497,14.2526,14.3215,26100.0
2008-11-20 10:15:00,22.85,22.98,22.85,22.94,7200.0,14.3215,14.403,14.3215,14.3779,7200.0
2008-11-20 10:20:00,22.96,23.28,22.95,23.27,23700.0,14.3905,14.591,14.3842,14.5847,23700.0
2008-11-20 10:25:00,23.26,23.34,23.16,23.33,14800.0,14.5785,14.6286,14.5158,14.6224,14800.0
2008-11-20 10:30:00,23.32,23.48,23.3,23.32,14800.0,14.6161,14.7164,14.6035,14.6161,14800.0
2008-11-20 10:35:00,23.3,23.3,23.18,23.19,6300.0,14.6035,14.6035,14.5283,14.5346,6300.0
2008-11-20 10:40:00,23.21,23.44,23.16,23.42,10500.0,14.5471,14.6913,14.5158,14.6788,10500.0
2008-11-20 10:45:00,23.42,23.68,23.37,23.38,24100.0,14.6788,14.8417,14.6474,14.6537,24100.0
2008-11-20 10:50:00,23.38,23.38,23.13,23.27,13500.0,14.6537,14.6537,14.497,14.5847,13500.0
2008-11-20 10:55:00,23.35,23.39,23.26,23.36,4600.0,14.6349,14.66,14.5785,14.6412,4600.0
2008-11-20 11:00:00,23.39,23.55,23.39,23.51,10100.0,14.66,14.7602,14.66,14.7352,10100.0
2008-11-20 11:05:00,23.52,23.54,23.42,23.47,12600.0,14.7414,14.754,14.6788,14.7101,12600.0
2008-11-20 11:10:00,23.44,23.71,23.44,23.67,17100.0,14.6913,14.8605,14.6913,14.8355,17100.0
2008-11-20 11:15:00,23.67,23.7,23.55,23.55,9800.0,14.8355,14.8543,14.7602,14.7602,9800.0
2008-11-20 11:20:00,23.58,23.58,23.44,23.51,6300.0,14.779,14.779,14.6913,14.7352,6300.0
2008-11-20 11:25:00,23.5,23.72,23.49,23.65,6600.0,14.7289,14.8668,14.7226,14.8229,6600.0
2008-11-20 11:30:00,23.65,23.65,23.54,23.54,4700.0,14.8229,14.8229,14.754,14.754,4700.0
2008-11-20 11:35:00,23.57,23.69,23.54,23.62,5900.0,14.7728,14.848,14.754,14.8041,5900.0
2008-11-20 11:40:00,23.63,23.73,23.6,23.73,5300.0,14.8104,14.8731,14.7916,14.8731,5300.0
2008-11-20 11:45:00,23.73,23.75,23.66,23.74,7800.0,14.8731,14.8856,14.8292,14.8793,7800.0
2008-11-20 11:50:00,23.76,23.76,23.64,23.69,7300.0,14.8919,14.8919,14.8166,14.848,7300.0
2008-11-20 11:55:00,23.67,23.74,23.61,23.7,6300.0,14.8355,14.8793,14.7978,14.8543,6300.0
2008-11-20 12:00:00,23.69,23.7,23.48,23.51,6800.0,14.848,14.8543,14.7164,14.7352,6800.0
2008-11-20 12:05:00,23.5,23.63,23.49,23.5,8200.0,14.7289,14.8104,14.7226,14.7289,8200.0
2008-11-20 12:10:00,23.51,23.63,23.51,23.6,5400.0,14.7352,14.8104,14.7352,14.7916,5400.0
2008-11-20 12:15:00,23.62,23.76,23.6,23.69,9600.0,14.8041,14.8919,14.7916,14.848,9600.0
2008-11-20 12:20:00,23.68,23.86,23.64,23.82,24700.0,14.8417,14.9545,14.8166,14.9295,24700.0
2008-11-20 12:25:00,23.82,23.93,23.8,23.9,25900.0,14.9295,14.9984,14.9169,14.9796,25900.0
2008-11-20 12:30:00,23.92,24.0,23.88,23.92,24400.0,14.9921,15.0423,14.9671,14.9921,24400.0
2008-11-20 12:35:00,23.92,23.93,23.84,23.9,6800.0,14.9921,14.9984,14.942,14.9796,6800.0
2008-11-20 12:40:00,23.93,23.95,23.9,23.93,5200.0,14.9984,15.0109,14.9796,14.9984,5200.0
2008-11-20 12:45:00,23.93,24.0,23.86,23.99,11000.0,14.9984,15.0423,14.9545,15.036,11000.0
2008-11-20 12:50:00,23.99,24.0,23.74,23.74,8500.0,15.036,15.0423,14.8793,14.8793,8500.0
2008-11-20 12:55:00,23.72,23.72,23.54,23.55,4500.0,14.8668,14.8668,14.754,14.7602,4500.0
2008-11-20 13:00:00,23.53,23.53,23.36,23.37,5600.0,14.7477,14.7477,14.6412,14.6474,5600.0
2008-11-20 13:05:00,23.4,23.5,23.4,23.46,7500.0,14.6662,14.7289,14.6662,14.7038,7500.0
2008-11-20 13:10:00,23.44,23.44,23.31,23.38,4000.0,14.6913,14.6913,14.6098,14.6537,4000.0
2008-11-20 13:15:00,23.38,23.52,23.32,23.32,7300.0,14.6537,14.7414,14.6161,14.6161,7300.0
2008-11-20 13:20:00,23.3,23.4,23.12,23.38,9500.0,14.6035,14.6662,14.4907,14.6537,9500.0
2008-11-20 13:25:00,23.4,23.47,23.3,23.32,9400.0,14.6662,14.7101,14.6035,14.6161,9400.0
2008-11-20 13:30:00,23.33,23.47,23.3,23.47,5900.0,14.6224,14.7101,14.6035,14.7101,5900.0
2008-11-20 13:35:00,23.48,23.48,23.24,23.3,6800.0,14.7164,14.7164,14.5659,14.6035,6800.0
2008-11-20 13:40:00,23.29,23.47,23.26,23.45,7600.0,14.5973,14.7101,14.5785,14.6976,7600.0
2008-11-20 13:45:00,23.41,23.58,23.41,23.57,9100.0,14.6725,14.779,14.6725,14.7728,9100.0
2008-11-20 13:50:00,23.55,23.7,23.52,23.56,11600.0,14.7602,14.8543,14.7414,14.7665,11600.0
2008-11-20 13:55:00,23.58,23.7,23.48,23.68,8900.0,14.779,14.8543,14.7164,14.8417,8900.0
2008-11-20 14:00:00,23.7,23.73,23.47,23.49,11500.0,14.8543,14.8731,14.7101,14.7226,11500.0
2008-11-20 14:05:00,23.5,23.6,23.5,23.53,5500.0,14.7289,14.7916,14.7289,14.7477,5500.0
2008-11-20 14:10:00,23.51,23.6,23.51,23.51,5400.0,14.7352,14.7916,14.7352,14.7352,5400.0
2008-11-20 14:15:00,23.49,23.58,23.39,23.44,6100.0,14.7226,14.779,14.66,14.6913,6100.0
2008-11-20 14:20:00,23.44,23.58,23.44,23.55,6800.0,14.6913,14.779,14.6913,14.7602,6800.0
2008-11-20 14:25:00,23.54,23.56,23.35,23.35,6300.0,14.754,14.7665,14.6349,14.6349,6300.0
2008-11-20 14:30:00,23.37,23.43,23.29,23.29,7600.0,14.6474,14.685,14.5973,14.5973,7600.0
2008-11-20 14:35:00,23.3,23.48,23.29,23.45,6700.0,14.6035,14.7164,14.5973,14.6976,6700.0
2008-11-20 14:40:00,23.46,23.54,23.4,23.44,7400.0,14.7038,14.754,14.6662,14.6913,7400.0
2008-11-20 14:45:00,23.44,23.46,23.28,23.35,5800.0,14.6913,14.7038,14.591,14.6349,5800.0
2008-11-20 14:50:00,23.36,23.44,23.21,23.21,8800.0,14.6412,14.6913,14.5471,14.5471,8800.0
2008-11-20 14:55:00,23.24,23.27,23.13,23.18,6600.0,14.5659,14.5847,14.497,14.5283,6600.0
2008-11-20 15:00:00,23.2,23.35,23.2,23.2,14800.0,14.5409,14.6349,14.5409,14.5409,14800.0
2008-11-20 15:05:00,23.19,23.3,23.13,23.23,27100.0,14.5346,14.6035,14.497,14.5597,27100.0
2008-11-20 15:10:00,23.25,23.29,23.08,23.1,20400.0,14.5722,14.5973,14.4657,14.4782,20400.0
2008-11-20 15:15:00,23.13,23.14,22.79,22.92,23000.0,14.497,14.5033,14.2839,14.3654,23000.0
2008-11-20 15:20:00,22.91,22.94,22.78,22.79,14300.0,14.3591,14.3779,14.2776,14.2839,14300.0
2008-11-20 15:25:00,22.78,22.9,22.77,22.88,10400.0,14.2776,14.3528,14.2714,14.3403,10400.0
2008-11-20 15:30:00,22.87,23.0,22.86,22.9,14400.0,14.334,14.4155,14.3278,14.3528,14400.0
2008-11-20 15:35:00,22.9,22.91,22.66,22.66,13000.0,14.3528,14.3591,14.2024,14.2024,13000.0
2008-11-20 15:40:00,22.65,22.77,22.55,22.63,28400.0,14.1962,14.2714,14.1335,14.1836,28400.0
2008-11-20 15:45:00,22.65,22.74,22.56,22.69,34400.0,14.1962,14.2526,14.1397,14.2212,34400.0
2008-11-20 15:50:00,22.72,22.72,22.33,22.33,21500.0,14.24,14.24,13.9956,13.9956,21500.0
2008-11-20 15:55:00,22.34,22.36,22.2,22.33,79100.0,14.0019,14.0144,13.9141,13.9956,79100.0
2008-11-21 09:30:00,22.59,22.85,22.44,22.58,11100.0,14.1585,14.3215,14.0645,14.1523,11100.0
2008-11-21 09:35:00,22.54,22.59,22.18,22.27,19300.0,14.1272,14.1585,13.9016,13.958,19300.0
2008-11-21 09:40:00,22.31,22.32,22.19,22.22,10900.0,13.9831,13.9893,13.9078,13.9266,10900.0
2008-11-21 09:45:00,22.2,22.51,22.2,22.34,18700.0,13.9141,14.1084,13.9141,14.0019,18700.0
2008-11-21 09:50:00,22.35,22.39,22.08,22.11,13600.0,14.0081,14.0332,13.8389,13.8577,13600.0
2008-11-21 09:55:00,22.09,22.15,21.9,21.96,13200.0,13.8452,13.8828,13.7261,13.7637,13200.0
2008-11-21 10:00:00,22.0,22.15,21.93,22.13,11100.0,13.7888,13.8828,13.7449,13.8702,11100.0
2008-11-21 10:05:00,22.15,22.33,22.13,22.24,14300.0,13.8828,13.9956,13.8702,13.9392,14300.0
2008-11-21 10:10:00,22.24,22.25,22.11,22.12,10400.0,13.9392,13.9454,13.8577,13.864,10400.0
2008-11-21 10:15:00,22.11,22.12,22.0,22.09,10800.0,13.8577,13.864,13.7888,13.8452,10800.0
2008-11-21 10:20:00,22.09,22.17,22.02,22.04,9800.0,13.8452,13.8953,13.8013,13.8138,9800.0
2008-11-21 10:25:00,22.06,22.07,21.84,21.88,10400.0,13.8264,13.8326,13.6885,13.7135,10400.0
2008-11-21 10:30:00,21.87,21.99,21.84,21.85,9300.0,13.7073,13.7825,13.6885,13.6947,9300.0
2008-11-21 10:35:00,21.87,21.99,21.87,21.92,8400.0,13.7073,13.7825,13.7073,13.7386,8400.0
2008-11-21 10:40:00,21.91,21.93,21.85,21.85,9100.0,13.7324,13.7449,13.6947,13.6947,9100.0
2008-11-21 10:45:00,21.85,21.98,21.84,21.96,8400.0,13.6947,13.7762,13.6885,13.7637,8400.0
2008-11-21 10:50:00,21.96,21.97,21.85,21.92,10900.0,13.7637,13.77,13.6947,13.7386,10900.0
2008-11-21 10:55:00,21.93,21.99,21.73,21.75,8700.0,13.7449,13.7825,13.6195,13.6321,8700.0
2008-11-21 11:00:00,21.75,21.83,21.57,21.57,12600.0,13.6321,13.6822,13.5193,13.5193,12600.0
2008-11-21 11:05:00,21.54,21.55,21.43,21.48,23100.0,13.5004,13.5067,13.4315,13.4628,23100.0
2008-11-21 11:10:00,21.49,21.61,21.49,21.59,8100.0,13.4691,13.5443,13.4691,13.5318,8100.0
2008-11-21 11:15:00,21.56,21.58,21.51,21.57,5700.0,13.513,13.5255,13.4816,13.5193,5700.0
2008-11-21 11:20:00,21.6,21.85,21.57,21.83,14800.0,13.5381,13.6947,13.5193,13.6822,14800.0
2008-11-21 11:25:00,21.85,21.9,21.71,21.73,8500.0,13.6947,13.7261,13.607,13.6195,8500.0
2008-11-21 11:30:00,21.76,21.77,21.61,21.65,33200.0,13.6383,13.6446,13.5443,13.5694,33200.0
2008-11-21 11:35:00,21.65,21.67,21.58,21.64,8100.0,13.5694,13.5819,13.5255,13.5631,8100.0
2008-11-21 11:40:00,21.64,21.81,21.64,21.69,11900.0,13.5631,13.6697,13.5631,13.5945,11900.0
2008-11-21 11:45:00,21.69,21.77,21.58,21.59,14600.0,13.5945,13.6446,13.5255,13.5318,14600.0
2008-11-21 11:50:00,21.62,21.64,21.51,21.6,7800.0,13.5506,13.5631,13.4816,13.5381,7800.0
2008-11-21 11:55:00,21.61,21.68,21.59,21.64,7100.0,13.5443,13.5882,13.5318,13.5631,7100.0
2008-11-21 12:00:00,21.65,21.68,21.57,21.68,18000.0,13.5694,13.5882,13.5193,13.5882,18000.0
2008-11-21 12:05:00,21.68,21.8,21.61,21.74,16500.0,13.5882,13.6634,13.5443,13.6258,16500.0
2008-11-21 12:10:00,21.75,21.86,21.67,21.78,7900.0,13.6321,13.701,13.5819,13.6509,7900.0
2008-11-21 12:15:00,21.79,21.89,21.76,21.78,7600.0,13.6571,13.7198,13.6383,13.6509,7600.0
2008-11-21 12:20:00,21.73,21.9,21.71,21.9,4700.0,13.6195,13.7261,13.607,13.7261,4700.0
2008-11-21 12:25:00,21.94,22.12,21.88,22.08,15800.0,13.7512,13.864,13.7135,13.8389,15800.0
2008-11-21 12:30:00,22.06,22.21,22.03,22.17,9200.0,13.8264,13.9204,13.8076,13.8953,9200.0
2008-11-21 12:35:00,22.15,22.2,22.08,22.18,5600.0,13.8828,13.9141,13.8389,13.9016,5600.0
2008-11-21 12:40:00,22.16,22.18,21.95,21.95,21600.0,13.889,13.9016,13.7574,13.7574,21600.0
2008-11-21 12:45:00,21.96,22.0,21.86,21.86,8700.0,13.7637,13.7888,13.701,13.701,8700.0
2008-11-21 12:50:00,21.85,21.86,21.84,21.85,8900.0,13.6947,13.701,13.6885,13.6947,8900.0
2008-11-21 12:55:00,21.83,21.86,21.76,21.8,6700.0,13.6822,13.701,13.6383,13.6634,6700.0
2008-11-21 13:00:00,21.82,21.86,21.76,21.78,7100.0,13.6759,13.701,13.6383,13.6509,7100.0
2008-11-21 13:05:00,21.79,21.85,21.76,21.85,4500.0,13.6571,13.6947,13.6383,13.6947,4500.0
2008-11-21 13:10:00,21.86,21.86,21.83,21.86,7100.0,13.701,13.701,13.6822,13.701,7100.0
2008-11-21 13:15:00,21.86,21.86,21.82,21.85,5000.0,13.701,13.701,13.6759,13.6947,5000.0
2008-11-21 13:20:00,21.84,21.84,21.68,21.68,15600.0,13.6885,13.6885,13.5882,13.5882,15600.0
2008-11-21 13:25:00,21.7,21.71,21.66,21.7,9700.0,13.6007,13.607,13.5757,13.6007,9700.0
2008-11-21 13:30:00,21.7,21.72,21.65,21.65,10700.0,13.6007,13.6133,13.5694,13.5694,10700.0
2008-11-21 13:35:00,21.66,21.67,21.55,21.66,6800.0,13.5757,13.5819,13.5067,13.5757,6800.0
2008-11-21 13:40:00,21.65,21.7,21.63,21.64,6600.0,13.5694,13.6007,13.5569,13.5631,6600.0
2008-11-21 13:45:00,21.65,21.68,21.61,21.63,5800.0,13.5694,13.5882,13.5443,13.5569,5800.0
2008-11-21 13:50:00,21.62,21.65,21.58,21.65,3800.0,13.5506,13.5694,13.5255,13.5694,3800.0
2008-11-21 13:55:00,21.63,21.63,21.41,21.41,11600.0,13.5569,13.5569,13.419,13.419,11600.0
2008-11-21 14:00:00,21.39,21.61,21.38,21.61,16700.0,13.4064,13.5443,13.4002,13.5443,16700.0
2008-11-21 14:05:00,21.58,21.67,21.52,21.63,7700.0,13.5255,13.5819,13.4879,13.5569,7700.0
2008-11-21 14:10:00,21.63,21.68,21.6,21.64,7300.0,13.5569,13.5882,13.5381,13.5631,7300.0
2008-11-21 14:15:00,21.64,21.66,21.53,21.65,6900.0,13.5631,13.5757,13.4942,13.5694,6900.0
2008-11-21 14:20:00,21.68,21.87,21.64,21.77,20300.0,13.5882,13.7073,13.5631,13.6446,20300.0
2008-11-21 14:25:00,21.77,21.81,21.66,21.69,18000.0,13.6446,13.6697,13.5757,13.5945,18000.0
2008-11-21 14:30:00,21.68,21.68,21.61,21.65,6500.0,13.5882,13.5882,13.5443,13.5694,6500.0
2008-11-21 14:35:00,21.63,21.65,21.53,21.6,16600.0,13.5569,13.5694,13.4942,13.5381,16600.0
2008-11-21 14:40:00,21.6,21.6,21.49,21.6,15300.0,13.5381,13.5381,13.4691,13.5381,15300.0
2008-11-21 14:45:00,21.59,21.8,21.59,21.76,26900.0,13.5318,13.6634,13.5318,13.6383,26900.0
2008-11-21 14:50:00,21.73,21.78,21.7,21.73,5900.0,13.6195,13.6509,13.6007,13.6195,5900.0
2008-11-21 14:55:00,21.72,21.79,21.6,21.68,7900.0,13.6133,13.6571,13.5381,13.5882,7900.0
2008-11-21 15:00:00,21.65,22.02,21.65,21.93,16800.0,13.5694,13.8013,13.5694,13.7449,16800.0
2008-11-21 15:05:00,21.94,22.16,21.92,21.98,20200.0,13.7512,13.889,13.7386,13.7762,20200.0
2008-11-21 15:10:00,21.96,22.23,21.86,22.21,24600.0,13.7637,13.9329,13.701,13.9204,24600.0
2008-11-21 15:15:00,22.21,22.22,21.96,22.17,15500.0,13.9204,13.9266,13.7637,13.8953,15500.0
2008-11-21 15:20:00,22.17,22.19,21.96,22.1,18400.0,13.8953,13.9078,13.7637,13.8514,18400.0
2008-11-21 15:25:00,22.05,22.24,22.01,22.16,15100.0,13.8201,13.9392,13.795,13.889,15100.0
2008-11-21 15:30:00,22.18,22.4,22.14,22.3,22200.0,13.9016,14.0395,13.8765,13.9768,22200.0
2008-11-21 15:35:00,22.32,22.54,22.32,22.46,12800.0,13.9893,14.1272,13.9893,14.0771,12800.0
2008-11-21 15:40:00,22.42,22.45,22.25,22.4,23200.0,14.052,14.0708,13.9454,14.0395,23200.0
2008-11-21 15:45:00,22.4,22.46,22.21,22.45,19000.0,14.0395,14.0771,13.9204,14.0708,19000.0
2008-11-21 15:50:00,22.47,22.68,22.33,22.68,15200.0,14.0833,14.215,13.9956,14.215,15200.0
2008-11-21 15:55:00,22.69,22.99,22.6,22.76,80900.0,14.2212,14.4093,14.1648,14.2651,80900.0
2008-11-24 09:30:00,23.04,23.37,22.65,22.94,12900.0,14.4406,14.6474,14.1962,14.3779,12900.0
2008-11-24 09:35:00,22.98,23.03,22.57,22.61,18300.0,14.403,14.4343,14.146,14.1711,18300.0
2008-11-24 09:40:00,22.53,22.61,22.36,22.59,7900.0,14.1209,14.1711,14.0144,14.1585,7900.0
2008-11-24 09:45:00,22.56,22.65,22.54,22.65,16000.0,14.1397,14.1962,14.1272,14.1962,16000.0
2008-11-24 09:50:00,22.66,22.71,22.48,22.5,14700.0,14.2024,14.2338,14.0896,14.1021,14700.0
2008-11-24 09:55:00,22.47,22.57,22.45,22.57,7600.0,14.0833,14.146,14.0708,14.146,7600.0
2008-11-24 10:00:00,22.53,22.6,22.49,22.51,10400.0,14.1209,14.1648,14.0959,14.1084,10400.0
2008-11-24 10:05:00,22.51,22.59,22.41,22.53,6600.0,14.1084,14.1585,14.0457,14.1209,6600.0
2008-11-24 10:10:00,22.53,22.57,22.44,22.47,5100.0,14.1209,14.146,14.0645,14.0833,5100.0
2008-11-24 10:15:00,22.47,22.49,22.39,22.47,4800.0,14.0833,14.0959,14.0332,14.0833,4800.0
2008-11-24 10:20:00,22.49,22.56,22.47,22.53,5700.0,14.0959,14.1397,14.0833,14.1209,5700.0
2008-11-24 10:25:00,22.52,22.75,22.52,22.74,7900.0,14.1147,14.2588,14.1147,14.2526,7900.0
2008-11-24 10:30:00,22.76,22.94,22.75,22.88,7100.0,14.2651,14.3779,14.2588,14.3403,7100.0
2008-11-24 10:35:00,22.9,22.96,22.87,22.96,9900.0,14.3528,14.3905,14.334,14.3905,9900.0
2008-11-24 10:40:00,22.95,23.12,22.95,23.12,10800.0,14.3842,14.4907,14.3842,14.4907,10800.0
2008-11-24 10:45:00,23.09,23.11,22.95,22.95,8500.0,14.4719,14.4845,14.3842,14.3842,8500.0
2008-11-24 10:50:00,22.93,22.96,22.9,22.91,3900.0,14.3716,14.3905,14.3528,14.3591,3900.0
2008-11-24 10:55:00,22.94,23.05,22.93,23.04,8200.0,14.3779,14.4469,14.3716,14.4406,8200.0
2008-11-24 11:00:00,23.07,23.11,23.07,23.11,5000.0,14.4594,14.4845,14.4594,14.4845,5000.0
2008-11-24 11:05:00,23.09,23.09,22.95,22.99,4500.0,14.4719,14.4719,14.3842,14.4093,4500.0
2008-11-24 11:10:00,22.99,23.02,22.91,22.91,12500.0,14.4093,14.4281,14.3591,14.3591,12500.0
2008-11-24 11:15:00,22.96,22.99,22.92,22.93,4700.0,14.3905,14.4093,14.3654,14.3716,4700.0
2008-11-24 11:20:00,22.93,22.96,22.8,22.96,9300.0,14.3716,14.3905,14.2902,14.3905,9300.0
2008-11-24 11:25:00,22.97,22.98,22.94,22.94,5400.0,14.3967,14.403,14.3779,14.3779,5400.0
2008-11-24 11:30:00,22.95,22.98,22.88,22.93,8600.0,14.3842,14.403,14.3403,14.3716,8600.0
2008-11-24 11:35:00,22.93,23.06,22.92,23.0,6100.0,14.3716,14.4531,14.3654,14.4155,6100.0
2008-11-24 11:40:00,22.98,23.0,22.91,23.0,6200.0,14.403,14.4155,14.3591,14.4155,6200.0
2008-11-24 11:45:00,22.98,23.05,22.93,23.05,4500.0,14.403,14.4469,14.3716,14.4469,4500.0
2008-11-24 11:50:00,23.04,23.05,22.98,23.03,2800.0,14.4406,14.4469,14.403,14.4343,2800.0
2008-11-24 11:55:00,23.02,23.03,22.97,22.98,6000.0,14.4281,14.4343,14.3967,14.403,6000.0
2008-11-24 12:00:00,22.98,23.0,22.86,22.91,8800.0,14.403,14.4155,14.3278,14.3591,8800.0
2008-11-24 12:05:00,22.88,22.92,22.86,22.86,3000.0,14.3403,14.3654,14.3278,14.3278,3000.0
2008-11-24 12:10:00,22.89,22.89,22.76,22.84,7600.0,14.3466,14.3466,14.2651,14.3152,7600.0
2008-11-24 12:15:00,22.83,22.83,22.7,22.74,6800.0,14.309,14.309,14.2275,14.2526,6800.0
2008-11-24 12:20:00,22.75,22.83,22.69,22.71,9500.0,14.2588,14.309,14.2212,14.2338,9500.0
2008-11-24 12:25:00,22.71,22.87,22.71,22.8,4200.0,14.2338,14.334,14.2338,14.2902,4200.0
2008-11-24 12:30:00,22.8,22.94,22.79,22.92,5800.0,14.2902,14.3779,14.2839,14.3654,5800.0
2008-11-24 12:35:00,22.89,22.91,22.78,22.79,2100.0,14.3466,14.3591,14.2776,14.2839,2100.0
2008-11-24 12:40:00,22.78,22.95,22.78,22.93,4800.0,14.2776,14.3842,14.2776,14.3716,4800.0
2008-11-24 12:45:00,22.94,22.94,22.88,22.94,5400.0,14.3779,14.3779,14.3403,14.3779,5400.0
2008-11-24 12:50:00,22.95,23.02,22.92,23.02,3300.0,14.3842,14.4281,14.3654,14.4281,3300.0
2008-11-24 12:55:00,23.02,23.04,22.99,23.04,3700.0,14.4281,14.4406,14.4093,14.4406,3700.0
2008-11-24 13:00:00,23.04,23.12,23.03,23.12,4000.0,14.4406,14.4907,14.4343,14.4907,4000.0
2008-11-24 13:05:00,23.1,23.17,23.04,23.05,8000.0,14.4782,14.5221,14.4406,14.4469,8000.0
2008-11-24 13:10:00,23.04,23.05,22.93,22.97,5200.0,14.4406,14.4469,14.3716,14.3967,5200.0
2008-11-24 13:15:00,22.95,23.0,22.92,23.0,4400.0,14.3842,14.4155,14.3654,14.4155,4400.0
2008-11-24 13:20:00,22.99,23.06,22.99,23.06,2200.0,14.4093,14.4531,14.4093,14.4531,2200.0
2008-11-24 13:25:00,23.08,23.08,23.01,23.04,3900.0,14.4657,14.4657,14.4218,14.4406,3900.0
2008-11-24 13:30:00,23.04,23.06,22.99,23.03,2900.0,14.4406,14.4531,14.4093,14.4343,2900.0
2008-11-24 13:35:00,23.02,23.04,22.94,22.94,4600.0,14.4281,14.4406,14.3779,14.3779,4600.0
2008-11-24 13:40:00,22.96,23.03,22.96,22.99,3000.0,14.3905,14.4343,14.3905,14.4093,3000.0
2008-11-24 13:45:00,23.0,23.04,22.95,22.96,3500.0,14.4155,14.4406,14.3842,14.3905,3500.0
2008-11-24 13:50:00,23.0,23.01,22.98,22.99,2500.0,14.4155,14.4218,14.403,14.4093,2500.0
2008-11-24 13:55:00,23.01,23.14,22.97,23.14,6700.0,14.4218,14.5033,14.3967,14.5033,6700.0
2008-11-24 14:00:00,23.13,23.14,23.05,23.07,4400.0,14.497,14.5033,14.4469,14.4594,4400.0
2008-11-24 14:05:00,23.07,23.09,23.03,23.04,2700.0,14.4594,14.4719,14.4343,14.4406,2700.0
2008-11-24 14:10:00,23.04,23.07,22.99,23.03,3800.0,14.4406,14.4594,14.4093,14.4343,3800.0
2008-11-24 14:15:00,23.03,23.07,22.96,23.04,8500.0,14.4343,14.4594,14.3905,14.4406,8500.0
2008-11-24 14:20:00,23.05,23.2,23.05,23.2,4500.0,14.4469,14.5409,14.4469,14.5409,4500.0
2008-11-24 14:25:00,23.2,23.22,23.11,23.15,6300.0,14.5409,14.5534,14.4845,14.5095,6300.0
2008-11-24 14:30:00,23.17,23.27,23.08,23.14,14900.0,14.5221,14.5847,14.4657,14.5033,14900.0
2008-11-24 14:35:00,23.16,23.21,23.13,23.19,4300.0,14.5158,14.5471,14.497,14.5346,4300.0
2008-11-24 14:40:00,23.19,23.23,23.04,23.09,5000.0,14.5346,14.5597,14.4406,14.4719,5000.0
2008-11-24 14:45:00,23.08,23.09,22.93,22.98,10700.0,14.4657,14.4719,14.3716,14.403,10700.0
2008-11-24 14:50:00,22.95,23.18,22.95,23.11,5400.0,14.3842,14.5283,14.3842,14.4845,5400.0
2008-11-24 14:55:00,23.11,23.25,23.11,23.22,8200.0,14.4845,14.5722,14.4845,14.5534,8200.0
2008-11-24 15:00:00,23.24,23.35,23.13,23.27,9900.0,14.5659,14.6349,14.497,14.5847,9900.0
2008-11-24 15:05:00,23.27,23.34,23.22,23.34,7800.0,14.5847,14.6286,14.5534,14.6286,7800.0
2008-11-24 15:10:00,23.35,23.37,23.31,23.32,9000.0,14.6349,14.6474,14.6098,14.6161,9000.0
2008-11-24 15:15:00,23.32,23.41,23.32,23.37,10700.0,14.6161,14.6725,14.6161,14.6474,10700.0
2008-11-24 15:20:00,23.37,23.37,23.29,23.32,10400.0,14.6474,14.6474,14.5973,14.6161,10400.0
2008-11-24 15:25:00,23.34,23.56,23.34,23.56,8700.0,14.6286,14.7665,14.6286,14.7665,8700.0
2008-11-24 15:30:00,23.57,23.59,23.44,23.46,11400.0,14.7728,14.7853,14.6913,14.7038,11400.0
2008-11-24 15:35:00,23.44,23.63,23.44,23.63,11800.0,14.6913,14.8104,14.6913,14.8104,11800.0
2008-11-24 15:40:00,23.62,23.95,23.62,23.93,32600.0,14.8041,15.0109,14.8041,14.9984,32600.0
2008-11-24 15:45:00,23.9,23.95,23.69,23.78,25800.0,14.9796,15.0109,14.848,14.9044,25800.0
2008-11-24 15:50:00,23.79,23.85,23.49,23.64,27500.0,14.9107,14.9483,14.7226,14.8166,27500.0
2008-11-24 15:55:00,23.66,23.71,23.49,23.61,56200.0,14.8292,14.8605,14.7226,14.7978,56200.0
2008-11-25 09:30:00,24.03,24.03,23.62,23.62,21600.0,15.0611,15.0611,14.8041,14.8041,21600.0
2008-11-25 09:35:00,23.62,23.93,23.62,23.87,9300.0,14.8041,14.9984,14.8041,14.9608,9300.0
2008-11-25 09:40:00,23.83,23.94,23.69,23.69,12500.0,14.9357,15.0047,14.848,14.848,12500.0
2008-11-25 09:45:00,23.67,23.76,23.56,23.76,6400.0,14.8355,14.8919,14.7665,14.8919,6400.0
2008-11-25 09:50:00,23.79,23.86,23.77,23.77,7100.0,14.9107,14.9545,14.8981,14.8981,7100.0
2008-11-25 09:55:00,23.76,23.77,23.67,23.68,8900.0,14.8919,14.8981,14.8355,14.8417,8900.0
2008-11-25 10:00:00,23.69,23.84,23.67,23.78,14000.0,14.848,14.942,14.8355,14.9044,14000.0
2008-11-25 10:05:00,23.8,23.95,23.76,23.94,18000.0,14.9169,15.0109,14.8919,15.0047,18000.0
2008-11-25 10:10:00,23.96,24.0,23.77,23.8,9300.0,15.0172,15.0423,14.8981,14.9169,9300.0
2008-11-25 10:15:00,23.82,23.91,23.72,23.77,8200.0,14.9295,14.9859,14.8668,14.8981,8200.0
2008-11-25 10:20:00,23.77,23.8,23.75,23.75,6100.0,14.8981,14.9169,14.8856,14.8856,6100.0
2008-11-25 10:25:00,23.77,23.82,23.77,23.82,2700.0,14.8981,14.9295,14.8981,14.9295,2700.0
2008-11-25 10:30:00,23.83,23.91,23.83,23.84,8200.0,14.9357,14.9859,14.9357,14.942,8200.0
2008-11-25 10:35:00,23.86,23.89,23.8,23.8,6500.0,14.9545,14.9733,14.9169,14.9169,6500.0
2008-11-25 10:40:00,23.8,23.82,23.59,23.71,12300.0,14.9169,14.9295,14.7853,14.8605,12300.0
2008-11-25 10:45:00,23.71,23.71,23.53,23.53,4900.0,14.8605,14.8605,14.7477,14.7477,4900.0
2008-11-25 10:50:00,23.51,23.65,23.5,23.55,13700.0,14.7352,14.8229,14.7289,14.7602,13700.0
2008-11-25 10:55:00,23.59,23.64,23.59,23.61,2900.0,14.7853,14.8166,14.7853,14.7978,2900.0
2008-11-25 11:00:00,23.62,23.71,23.62,23.62,6600.0,14.8041,14.8605,14.8041,14.8041,6600.0
2008-11-25 11:05:00,23.61,23.62,23.49,23.62,6500.0,14.7978,14.8041,14.7226,14.8041,6500.0
2008-11-25 11:10:00,23.63,23.76,23.63,23.72,6000.0,14.8104,14.8919,14.8104,14.8668,6000.0
2008-11-25 11:15:00,23.7,23.85,23.66,23.83,4600.0,14.8543,14.9483,14.8292,14.9357,4600.0
2008-11-25 11:20:00,23.83,23.87,23.81,23.87,2400.0,14.9357,14.9608,14.9232,14.9608,2400.0
2008-11-25 11:25:00,23.87,23.91,23.87,23.88,4300.0,14.9608,14.9859,14.9608,14.9671,4300.0
2008-11-25 11:30:00,23.87,23.9,23.82,23.87,3900.0,14.9608,14.9796,14.9295,14.9608,3900.0
2008-11-25 11:35:00,23.87,23.9,23.86,23.86,3600.0,14.9608,14.9796,14.9545,14.9545,3600.0
2008-11-25 11:40:00,23.85,24.01,23.85,23.97,12900.0,14.9483,15.0486,14.9483,15.0235,12900.0
2008-11-25 11:45:00,23.98,24.01,23.97,23.97,6100.0,15.0297,15.0486,15.0235,15.0235,6100.0
2008-11-25 11:50:00,23.97,24.01,23.96,23.98,3900.0,15.0235,15.0486,15.0172,15.0297,3900.0
2008-11-25 11:55:00,24.03,24.03,24.0,24.01,2300.0,15.0611,15.0611,15.0423,15.0486,2300.0
2008-11-25 12:00:00,24.0,24.03,23.97,23.97,5100.0,15.0423,15.0611,15.0235,15.0235,5100.0
2008-11-25 12:05:00,23.97,23.99,23.94,23.98,2700.0,15.0235,15.036,15.0047,15.0297,2700.0
2008-11-25 12:10:00,23.99,23.99,23.86,23.89,8600.0,15.036,15.036,14.9545,14.9733,8600.0
2008-11-25 12:15:00,23.87,23.94,23.86,23.91,1800.0,14.9608,15.0047,14.9545,14.9859,1800.0
2008-11-25 12:20:00,23.91,23.91,23.84,23.84,3800.0,14.9859,14.9859,14.942,14.942,3800.0
2008-11-25 12:25:00,23.83,23.85,23.79,23.82,6800.0,14.9357,14.9483,14.9107,14.9295,6800.0
2008-11-25 12:30:00,23.82,23.9,23.82,23.85,3000.0,14.9295,14.9796,14.9295,14.9483,3000.0
2008-11-25 12:35:00,23.86,23.92,23.84,23.88,4200.0,14.9545,14.9921,14.942,14.9671,4200.0
2008-11-25 12:40:00,23.89,23.89,23.8,23.8,6300.0,14.9733,14.9733,14.9169,14.9169,6300.0
2008-11-25 12:45:00,23.8,23.8,23.68,23.74,4800.0,14.9169,14.9169,14.8417,14.8793,4800.0
2008-11-25 12:50:00,23.73,23.74,23.6,23.61,9500.0,14.8731,14.8793,14.7916,14.7978,9500.0
2008-11-25 12:55:00,23.62,23.74,23.57,23.7,4100.0,14.8041,14.8793,14.7728,14.8543,4100.0
2008-11-25 13:00:00,23.71,23.73,23.63,23.63,7000.0,14.8605,14.8731,14.8104,14.8104,7000.0
2008-11-25 13:05:00,23.66,23.78,23.66,23.78,4000.0,14.8292,14.9044,14.8292,14.9044,4000.0
2008-11-25 13:10:00,23.78,23.81,23.74,23.74,5400.0,14.9044,14.9232,14.8793,14.8793,5400.0
2008-11-25 13:15:00,23.73,23.77,23.69,23.77,6100.0,14.8731,14.8981,14.848,14.8981,6100.0
2008-11-25 13:20:00,23.76,23.89,23.76,23.85,2800.0,14.8919,14.9733,14.8919,14.9483,2800.0
2008-11-25 13:25:00,23.85,24.0,23.85,23.99,5500.0,14.9483,15.0423,14.9483,15.036,5500.0
2008-11-25 13:30:00,23.99,24.03,23.93,23.93,12400.0,15.036,15.0611,14.9984,14.9984,12400.0
2008-11-25 13:35:00,23.93,23.96,23.93,23.94,2500.0,14.9984,15.0172,14.9984,15.0047,2500.0
2008-11-25 13:40:00,23.96,23.98,23.94,23.94,3000.0,15.0172,15.0297,15.0047,15.0047,3000.0
2008-11-25 13:45:00,23.94,24.03,23.93,23.97,5000.0,15.0047,15.0611,14.9984,15.0235,5000.0
2008-11-25 13:50:00,23.99,23.99,23.95,23.98,4600.0,15.036,15.036,15.0109,15.0297,4600.0
2008-11-25 13:55:00,23.98,23.98,23.93,23.94,6000.0,15.0297,15.0297,14.9984,15.0047,6000.0
2008-11-25 14:00:00,23.93,23.94,23.86,23.92,8100.0,14.9984,15.0047,14.9545,14.9921,8100.0
2008-11-25 14:05:00,23.92,23.94,23.87,23.88,6500.0,14.9921,15.0047,14.9608,14.9671,6500.0
2008-11-25 14:10:00,23.9,23.9,23.77,23.81,10600.0,14.9796,14.9796,14.8981,14.9232,10600.0
2008-11-25 14:15:00,23.81,23.81,23.68,23.76,16100.0,14.9232,14.9232,14.8417,14.8919,16100.0
2008-11-25 14:20:00,23.76,23.77,23.68,23.7,17600.0,14.8919,14.8981,14.8417,14.8543,17600.0
2008-11-25 14:25:00,23.7,23.77,23.69,23.72,6600.0,14.8543,14.8981,14.848,14.8668,6600.0
2008-11-25 14:30:00,23.74,23.87,23.68,23.83,12400.0,14.8793,14.9608,14.8417,14.9357,12400.0
2008-11-25 14:35:00,23.83,23.92,23.8,23.86,7300.0,14.9357,14.9921,14.9169,14.9545,7300.0
2008-11-25 14:40:00,23.85,23.85,23.76,23.83,3400.0,14.9483,14.9483,14.8919,14.9357,3400.0
2008-11-25 14:45:00,23.83,23.87,23.82,23.85,5400.0,14.9357,14.9608,14.9295,14.9483,5400.0
2008-11-25 14:50:00,23.84,23.84,23.76,23.81,9000.0,14.942,14.942,14.8919,14.9232,9000.0
2008-11-25 14:55:00,23.8,24.04,23.8,23.99,15100.0,14.9169,15.0674,14.9169,15.036,15100.0
2008-11-25 15:00:00,24.0,24.09,23.94,24.06,39200.0,15.0423,15.0987,15.0047,15.0799,39200.0
2008-11-25 15:05:00,24.07,24.13,23.96,23.96,17400.0,15.0862,15.1238,15.0172,15.0172,17400.0
2008-11-25 15:10:00,23.99,24.05,23.92,24.0,13100.0,15.036,15.0736,14.9921,15.0423,13100.0
2008-11-25 15:15:00,24.02,24.06,23.95,23.97,8200.0,15.0548,15.0799,15.0109,15.0235,8200.0
2008-11-25 15:20:00,23.96,23.98,23.76,23.86,16200.0,15.0172,15.0297,14.8919,14.9545,16200.0
2008-11-25 15:25:00,23.83,23.98,23.76,23.95,9500.0,14.9357,15.0297,14.8919,15.0109,9500.0
2008-11-25 15:30:00,23.95,24.02,23.93,23.99,11600.0,15.0109,15.0548,14.9984,15.036,11600.0
2008-11-25 15:35:00,23.99,24.12,23.99,24.07,12700.0,15.036,15.1175,15.036,15.0862,12700.0
2008-11-25 15:40:00,24.07,24.24,24.07,24.23,57900.0,15.0862,15.1927,15.0862,15.1864,57900.0
2008-11-25 15:45:00,24.24,24.24,24.08,24.21,24300.0,15.1927,15.1927,15.0924,15.1739,24300.0
2008-11-25 15:50:00,24.22,24.32,24.2,24.26,36100.0,15.1802,15.2428,15.1676,15.2052,36100.0
2008-11-25 15:55:00,24.26,24.3,24.16,24.25,61200.0,15.2052,15.2303,15.1426,15.199,61200.0
2008-11-26 09:30:00,23.97,23.98,23.8,23.8,5400.0,15.0235,15.0297,14.9169,14.9169,5400.0
2008-11-26 09:35:00,23.9,23.9,23.7,23.72,5100.0,14.9796,14.9796,14.8543,14.8668,5100.0
2008-11-26 09:40:00,23.68,23.77,23.64,23.68,5900.0,14.8417,14.8981,14.8166,14.8417,5900.0
2008-11-26 09:45:00,23.73,24.01,23.7,23.95,6900.0,14.8731,15.0486,14.8543,15.0109,6900.0
2008-11-26 09:50:00,23.99,24.08,23.97,24.02,5200.0,15.036,15.0924,15.0235,15.0548,5200.0
2008-11-26 09:55:00,24.02,24.05,23.94,23.94,2800.0,15.0548,15.0736,15.0047,15.0047,2800.0
2008-11-26 10:00:00,23.96,24.13,23.94,24.08,5600.0,15.0172,15.1238,15.0047,15.0924,5600.0
2008-11-26 10:05:00,24.05,24.13,23.98,24.0,12400.0,15.0736,15.1238,15.0297,15.0423,12400.0
2008-11-26 10:10:00,23.97,24.1,23.97,24.08,4600.0,15.0235,15.105,15.0235,15.0924,4600.0
2008-11-26 10:15:00,24.07,24.18,24.07,24.18,2000.0,15.0862,15.1551,15.0862,15.1551,2000.0
2008-11-26 10:20:00,24.19,24.26,24.18,24.24,3100.0,15.1614,15.2052,15.1551,15.1927,3100.0
2008-11-26 10:25:00,24.23,24.31,24.23,24.23,5200.0,15.1864,15.2366,15.1864,15.1864,5200.0
2008-11-26 10:30:00,24.21,24.24,24.2,24.23,2700.0,15.1739,15.1927,15.1676,15.1864,2700.0
2008-11-26 10:35:00,24.23,24.23,24.2,24.21,2900.0,15.1864,15.1864,15.1676,15.1739,2900.0
2008-11-26 10:40:00,24.23,24.23,24.16,24.17,3500.0,15.1864,15.1864,15.1426,15.1488,3500.0
2008-11-26 10:45:00,24.2,24.26,24.18,24.23,2500.0,15.1676,15.2052,15.1551,15.1864,2500.0
2008-11-26 10:50:00,24.2,24.3,24.2,24.27,3300.0,15.1676,15.2303,15.1676,15.2115,3300.0
2008-11-26 10:55:00,24.28,24.31,24.24,24.29,3500.0,15.2178,15.2366,15.1927,15.224,3500.0
2008-11-26 11:00:00,24.27,24.28,24.2,24.22,1900.0,15.2115,15.2178,15.1676,15.1802,1900.0
2008-11-26 11:05:00,24.23,24.27,24.21,24.24,1900.0,15.1864,15.2115,15.1739,15.1927,1900.0
2008-11-26 11:10:00,24.25,24.32,24.25,24.31,3200.0,15.199,15.2428,15.199,15.2366,3200.0
2008-11-26 11:15:00,24.32,24.34,24.28,24.33,6200.0,15.2428,15.2554,15.2178,15.2491,6200.0
2008-11-26 11:20:00,24.31,24.34,24.3,24.34,5600.0,15.2366,15.2554,15.2303,15.2554,5600.0
2008-11-26 11:25:00,24.34,24.34,24.31,24.31,7600.0,15.2554,15.2554,15.2366,15.2366,7600.0
2008-11-26 11:30:00,24.33,24.34,24.29,24.33,9100.0,15.2491,15.2554,15.224,15.2491,9100.0
2008-11-26 11:35:00,24.34,24.34,24.32,24.32,11000.0,15.2554,15.2554,15.2428,15.2428,11000.0
2008-11-26 11:40:00,24.34,24.34,24.24,24.32,11100.0,15.2554,15.2554,15.1927,15.2428,11100.0
2008-11-26 11:45:00,24.32,24.34,24.3,24.34,13700.0,15.2428,15.2554,15.2303,15.2554,13700.0
2008-11-26 11:50:00,24.34,24.34,24.32,24.34,13700.0,15.2554,15.2554,15.2428,15.2554,13700.0
2008-11-26 11:55:00,24.33,24.47,24.33,24.43,14400.0,15.2491,15.3369,15.2491,15.3118,14400.0
2008-11-26 12:00:00,24.45,24.5,24.44,24.48,4600.0,15.3243,15.3557,15.3181,15.3431,4600.0
2008-11-26 12:05:00,24.46,24.5,24.46,24.49,8100.0,15.3306,15.3557,15.3306,15.3494,8100.0
2008-11-26 12:10:00,24.49,24.5,24.43,24.49,5600.0,15.3494,15.3557,15.3118,15.3494,5600.0
2008-11-26 12:15:00,24.46,24.49,24.46,24.47,2400.0,15.3306,15.3494,15.3306,15.3369,2400.0
2008-11-26 12:20:00,24.47,24.49,24.47,24.47,1600.0,15.3369,15.3494,15.3369,15.3369,1600.0
2008-11-26 12:25:00,24.47,24.49,24.45,24.46,4400.0,15.3369,15.3494,15.3243,15.3306,4400.0
2008-11-26 12:30:00,24.47,24.47,24.44,24.45,1200.0,15.3369,15.3369,15.3181,15.3243,1200.0
2008-11-26 12:35:00,24.46,24.49,24.46,24.47,6400.0,15.3306,15.3494,15.3306,15.3369,6400.0
2008-11-26 12:40:00,24.48,24.48,24.45,24.46,1600.0,15.3431,15.3431,15.3243,15.3306,1600.0
2008-11-26 12:45:00,24.46,24.49,24.46,24.49,3400.0,15.3306,15.3494,15.3306,15.3494,3400.0
2008-11-26 12:50:00,24.47,24.49,24.46,24.47,3000.0,15.3369,15.3494,15.3306,15.3369,3000.0
2008-11-26 12:55:00,24.48,24.49,24.45,24.49,3000.0,15.3431,15.3494,15.3243,15.3494,3000.0
2008-11-26 13:00:00,24.49,24.58,24.45,24.58,25400.0,15.3494,15.4058,15.3243,15.4058,25400.0
2008-11-26 13:05:00,24.59,24.6,24.56,24.56,9600.0,15.4121,15.4183,15.3933,15.3933,9600.0
2008-11-26 13:10:00,24.56,24.57,24.47,24.48,2500.0,15.3933,15.3995,15.3369,15.3431,2500.0
2008-11-26 13:15:00,24.49,24.54,24.49,24.51,5100.0,15.3494,15.3807,15.3494,15.3619,5100.0
2008-11-26 13:20:00,24.51,24.52,24.38,24.4,4100.0,15.3619,15.3682,15.2805,15.293,4100.0
2008-11-26 13:25:00,24.41,24.53,24.41,24.52,3100.0,15.2993,15.3745,15.2993,15.3682,3100.0
2008-11-26 13:30:00,24.51,24.51,24.36,24.36,6400.0,15.3619,15.3619,15.2679,15.2679,6400.0
2008-11-26 13:35:00,24.38,24.41,24.36,24.41,3300.0,15.2805,15.2993,15.2679,15.2993,3300.0
2008-11-26 13:40:00,24.43,24.43,24.38,24.42,4400.0,15.3118,15.3118,15.2805,15.3055,4400.0
2008-11-26 13:45:00,24.4,24.45,24.4,24.43,2300.0,15.293,15.3243,15.293,15.3118,2300.0
2008-11-26 13:50:00,24.44,24.44,24.41,24.41,3900.0,15.3181,15.3181,15.2993,15.2993,3900.0
2008-11-26 13:55:00,24.4,24.42,24.36,24.37,3100.0,15.293,15.3055,15.2679,15.2742,3100.0
2008-11-26 14:00:00,24.36,24.36,24.24,24.24,8600.0,15.2679,15.2679,15.1927,15.1927,8600.0
2008-11-26 14:05:00,24.24,24.32,24.24,24.32,4400.0,15.1927,15.2428,15.1927,15.2428,4400.0
2008-11-26 14:10:00,24.3,24.32,24.28,24.32,5200.0,15.2303,15.2428,15.2178,15.2428,5200.0
2008-11-26 14:15:00,24.32,24.41,24.32,24.4,6500.0,15.2428,15.2993,15.2428,15.293,6500.0
2008-11-26 14:20:00,24.4,24.45,24.39,24.44,3500.0,15.293,15.3243,15.2867,15.3181,3500.0
2008-11-26 14:25:00,24.43,24.46,24.42,24.45,3300.0,15.3118,15.3306,15.3055,15.3243,3300.0
2008-11-26 14:30:00,24.45,24.6,24.45,24.55,7200.0,15.3243,15.4183,15.3243,15.387,7200.0
2008-11-26 14:35:00,24.55,24.55,24.49,24.52,4900.0,15.387,15.387,15.3494,15.3682,4900.0
2008-11-26 14:40:00,24.5,24.59,24.5,24.59,4200.0,15.3557,15.4121,15.3557,15.4121,4200.0
2008-11-26 14:45:00,24.57,24.65,24.56,24.63,12500.0,15.3995,15.4497,15.3933,15.4371,12500.0
2008-11-26 14:50:00,24.62,24.69,24.62,24.66,3100.0,15.4309,15.4747,15.4309,15.4559,3100.0
2008-11-26 14:55:00,24.67,24.73,24.66,24.69,10400.0,15.4622,15.4998,15.4559,15.4747,10400.0
2008-11-26 15:00:00,24.69,24.73,24.68,24.68,10900.0,15.4747,15.4998,15.4685,15.4685,10900.0
2008-11-26 15:05:00,24.69,24.69,24.61,24.63,7200.0,15.4747,15.4747,15.4246,15.4371,7200.0
2008-11-26 15:10:00,24.64,24.73,24.62,24.72,19100.0,15.4434,15.4998,15.4309,15.4936,19100.0
2008-11-26 15:15:00,24.72,24.73,24.67,24.69,11600.0,15.4936,15.4998,15.4622,15.4747,11600.0
2008-11-26 15:20:00,24.68,24.69,24.61,24.66,9700.0,15.4685,15.4747,15.4246,15.4559,9700.0
2008-11-26 15:25:00,24.67,24.7,24.64,24.7,12800.0,15.4622,15.481,15.4434,15.481,12800.0
2008-11-26 15:30:00,24.7,24.73,24.68,24.73,16100.0,15.481,15.4998,15.4685,15.4998,16100.0
2008-11-26 15:35:00,24.73,24.74,24.71,24.72,17100.0,15.4998,15.5061,15.4873,15.4936,17100.0
2008-11-26 15:40:00,24.72,24.73,24.56,24.67,22100.0,15.4936,15.4998,15.3933,15.4622,22100.0
2008-11-26 15:45:00,24.67,24.71,24.62,24.63,12000.0,15.4622,15.4873,15.4309,15.4371,12000.0
2008-11-26 15:50:00,24.66,24.73,24.66,24.69,15100.0,15.4559,15.4998,15.4559,15.4747,15100.0
2008-11-26 15:55:00,24.68,24.74,24.66,24.69,45500.0,15.4685,15.5061,15.4559,15.4747,45500.0
2008-11-28 09:30:00,24.6,24.6,24.39,24.39,3900.0,15.4183,15.4183,15.2867,15.2867,3900.0
2008-11-28 09:35:00,24.39,24.47,24.39,24.47,700.0,15.2867,15.3369,15.2867,15.3369,700.0
2008-11-28 09:40:00,24.44,24.54,24.41,24.54,2500.0,15.3181,15.3807,15.2993,15.3807,2500.0
2008-11-28 09:45:00,24.58,24.59,24.54,24.56,4000.0,15.4058,15.4121,15.3807,15.3933,4000.0
2008-11-28 09:50:00,24.54,24.54,24.44,24.47,6900.0,15.3807,15.3807,15.3181,15.3369,6900.0
2008-11-28 09:55:00,24.49,24.51,24.47,24.47,1000.0,15.3494,15.3619,15.3369,15.3369,1000.0
2008-11-28 10:00:00,24.5,24.6,24.5,24.59,9800.0,15.3557,15.4183,15.3557,15.4121,9800.0
2008-11-28 10:05:00,24.59,24.6,24.53,24.56,9200.0,15.4121,15.4183,15.3745,15.3933,9200.0
2008-11-28 10:10:00,24.57,24.57,24.5,24.57,3800.0,15.3995,15.3995,15.3557,15.3995,3800.0
2008-11-28 10:15:00,24.55,24.61,24.55,24.61,5300.0,15.387,15.4246,15.387,15.4246,5300.0
2008-11-28 10:20:00,24.58,24.64,24.58,24.62,7800.0,15.4058,15.4434,15.4058,15.4309,7800.0
2008-11-28 10:25:00,24.63,24.63,24.57,24.58,6200.0,15.4371,15.4371,15.3995,15.4058,6200.0
2008-11-28 10:30:00,24.57,24.61,24.57,24.61,800.0,15.3995,15.4246,15.3995,15.4246,800.0
2008-11-28 10:35:00,24.6,24.6,24.58,24.59,1600.0,15.4183,15.4183,15.4058,15.4121,1600.0
2008-11-28 10:40:00,24.59,24.63,24.59,24.63,1200.0,15.4121,15.4371,15.4121,15.4371,1200.0
2008-11-28 10:45:00,24.63,24.63,24.56,24.59,4100.0,15.4371,15.4371,15.3933,15.4121,4100.0
2008-11-28 10:50:00,24.58,24.64,24.57,24.59,2600.0,15.4058,15.4434,15.3995,15.4121,2600.0
2008-11-28 10:55:00,24.59,24.62,24.59,24.6,1500.0,15.4121,15.4309,15.4121,15.4183,1500.0
2008-11-28 11:00:00,24.58,24.64,24.58,24.62,1900.0,15.4058,15.4434,15.4058,15.4309,1900.0
2008-11-28 11:05:00,24.63,24.64,24.62,24.62,1900.0,15.4371,15.4434,15.4309,15.4309,1900.0
2008-11-28 11:10:00,24.62,24.64,24.62,24.62,1900.0,15.4309,15.4434,15.4309,15.4309,1900.0
2008-11-28 11:15:00,24.62,24.64,24.58,24.58,3400.0,15.4309,15.4434,15.4058,15.4058,3400.0
2008-11-28 11:20:00,24.61,24.64,24.58,24.64,2000.0,15.4246,15.4434,15.4058,15.4434,2000.0
2008-11-28 11:25:00,24.64,24.65,24.64,24.64,17100.0,15.4434,15.4497,15.4434,15.4434,17100.0
2008-11-28 11:30:00,24.64,24.65,24.61,24.63,3700.0,15.4434,15.4497,15.4246,15.4371,3700.0
2008-11-28 11:35:00,24.63,24.63,24.53,24.58,5600.0,15.4371,15.4371,15.3745,15.4058,5600.0
2008-11-28 11:40:00,24.58,24.64,24.58,24.62,900.0,15.4058,15.4434,15.4058,15.4309,900.0
2008-11-28 11:45:00,24.64,24.64,24.61,24.63,2400.0,15.4434,15.4434,15.4246,15.4371,2400.0
2008-11-28 11:50:00,24.62,24.65,24.61,24.64,6000.0,15.4309,15.4497,15.4246,15.4434,6000.0
2008-11-28 11:55:00,24.63,24.65,24.62,24.63,7100.0,15.4371,15.4497,15.4309,15.4371,7100.0
2008-11-28 12:00:00,24.65,24.65,24.63,24.63,5200.0,15.4497,15.4497,15.4371,15.4371,5200.0
2008-11-28 12:05:00,24.65,24.73,24.65,24.73,9300.0,15.4497,15.4998,15.4497,15.4998,9300.0
2008-11-28 12:10:00,24.74,24.74,24.74,24.74,8800.0,15.5061,15.5061,15.5061,15.5061,8800.0
2008-11-28 12:15:00,24.74,24.74,24.71,24.74,5300.0,15.5061,15.5061,15.4873,15.5061,5300.0
2008-11-28 12:20:00,24.73,24.74,24.72,24.72,3500.0,15.4998,15.5061,15.4936,15.4936,3500.0
2008-11-28 12:25:00,24.72,24.74,24.72,24.72,6800.0,15.4936,15.5061,15.4936,15.4936,6800.0
2008-11-28 12:30:00,24.72,24.72,24.66,24.69,5000.0,15.4936,15.4936,15.4559,15.4747,5000.0
2008-11-28 12:35:00,24.7,24.73,24.69,24.73,3300.0,15.481,15.4998,15.4747,15.4998,3300.0
2008-11-28 12:40:00,24.71,24.74,24.7,24.72,10700.0,15.4873,15.5061,15.481,15.4936,10700.0
2008-11-28 12:45:00,24.72,24.72,24.64,24.65,13400.0,15.4936,15.4936,15.4434,15.4497,13400.0
2008-11-28 12:50:00,24.65,24.65,24.53,24.65,16100.0,15.4497,15.4497,15.3745,15.4497,16100.0
2008-11-28 12:55:00,24.66,24.78,24.66,24.74,23500.0,15.4559,15.5312,15.4559,15.5061,23500.0
2008-11-28 13:00:00,24.67,24.8,24.67,24.8,43800.0,15.4622,15.5437,15.4622,15.5437,43800.0
2008-11-28 13:05:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 13:10:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 13:15:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 13:20:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 13:25:00,24.8,24.8,24.8,24.8,10500.0,15.5437,15.5437,15.5437,15.5437,10500.0
2008-11-28 13:30:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 13:35:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 13:40:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 13:45:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 13:50:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 13:55:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:00:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:05:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:10:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:15:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:20:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:25:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:30:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:35:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:40:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:45:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:50:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:55:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:00:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:05:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:10:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:15:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:20:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:25:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:30:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:35:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:40:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:45:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:50:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:55:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-12-01 09:30:00,24.16,24.77,24.16,24.41,20200.0,15.1426,15.5249,15.1426,15.2993,20200.0
2008-12-01 09:35:00,24.39,24.42,24.24,24.33,15800.0,15.2867,15.3055,15.1927,15.2491,15800.0
2008-12-01 09:40:00,24.31,24.33,24.18,24.28,19100.0,15.2366,15.2491,15.1551,15.2178,19100.0
2008-12-01 09:45:00,24.26,24.34,24.2,24.23,10900.0,15.2052,15.2554,15.1676,15.1864,10900.0
2008-12-01 09:50:00,24.22,24.24,24.01,24.12,20700.0,15.1802,15.1927,15.0486,15.1175,20700.0
2008-12-01 09:55:00,24.14,24.28,24.13,24.2,9700.0,15.13,15.2178,15.1238,15.1676,9700.0
2008-12-01 10:00:00,24.19,24.22,24.09,24.22,4100.0,15.1614,15.1802,15.0987,15.1802,4100.0
2008-12-01 10:05:00,24.23,24.23,24.1,24.15,4900.0,15.1864,15.1864,15.105,15.1363,4900.0
2008-12-01 10:10:00,24.18,24.35,24.18,24.3,8200.0,15.1551,15.2616,15.1551,15.2303,8200.0
2008-12-01 10:15:00,24.31,24.42,24.31,24.38,6400.0,15.2366,15.3055,15.2366,15.2805,6400.0
2008-12-01 10:20:00,24.38,24.41,24.37,24.41,7900.0,15.2805,15.2993,15.2742,15.2993,7900.0
2008-12-01 10:25:00,24.41,24.41,24.26,24.35,13800.0,15.2993,15.2993,15.2052,15.2616,13800.0
2008-12-01 10:30:00,24.34,24.45,24.32,24.44,12100.0,15.2554,15.3243,15.2428,15.3181,12100.0
2008-12-01 10:35:00,24.43,24.54,24.42,24.54,11300.0,15.3118,15.3807,15.3055,15.3807,11300.0
2008-12-01 10:40:00,24.52,24.54,24.51,24.53,15100.0,15.3682,15.3807,15.3619,15.3745,15100.0
2008-12-01 10:45:00,24.52,24.54,24.51,24.52,11400.0,15.3682,15.3807,15.3619,15.3682,11400.0
2008-12-01 10:50:00,24.53,24.54,24.51,24.54,6200.0,15.3745,15.3807,15.3619,15.3807,6200.0
2008-12-01 10:55:00,24.53,24.58,24.51,24.51,25000.0,15.3745,15.4058,15.3619,15.3619,25000.0
2008-12-01 11:00:00,24.51,24.51,24.46,24.49,4200.0,15.3619,15.3619,15.3306,15.3494,4200.0
2008-12-01 11:05:00,24.5,24.51,24.45,24.47,9000.0,15.3557,15.3619,15.3243,15.3369,9000.0
2008-12-01 11:10:00,24.47,24.68,24.47,24.67,6700.0,15.3369,15.4685,15.3369,15.4622,6700.0
2008-12-01 11:15:00,24.67,24.76,24.64,24.76,8800.0,15.4622,15.5186,15.4434,15.5186,8800.0
2008-12-01 11:20:00,24.76,24.78,24.65,24.68,5300.0,15.5186,15.5312,15.4497,15.4685,5300.0
2008-12-01 11:25:00,24.68,24.68,24.64,24.64,4500.0,15.4685,15.4685,15.4434,15.4434,4500.0
2008-12-01 11:30:00,24.66,24.76,24.66,24.75,2900.0,15.4559,15.5186,15.4559,15.5124,2900.0
2008-12-01 11:35:00,24.76,24.78,24.75,24.77,3400.0,15.5186,15.5312,15.5124,15.5249,3400.0
2008-12-01 11:40:00,24.8,24.86,24.75,24.78,4100.0,15.5437,15.5813,15.5124,15.5312,4100.0
2008-12-01 11:45:00,24.79,24.83,24.78,24.78,4400.0,15.5374,15.5625,15.5312,15.5312,4400.0
2008-12-01 11:50:00,24.77,24.79,24.73,24.74,8400.0,15.5249,15.5374,15.4998,15.5061,8400.0
2008-12-01 11:55:00,24.75,24.82,24.75,24.78,7800.0,15.5124,15.5562,15.5124,15.5312,7800.0
2008-12-01 12:00:00,24.77,24.78,24.65,24.65,8800.0,15.5249,15.5312,15.4497,15.4497,8800.0
2008-12-01 12:05:00,24.66,24.68,24.58,24.62,9400.0,15.4559,15.4685,15.4058,15.4309,9400.0
2008-12-01 12:10:00,24.64,24.66,24.63,24.64,4700.0,15.4434,15.4559,15.4371,15.4434,4700.0
2008-12-01 12:15:00,24.63,24.63,24.54,24.56,3600.0,15.4371,15.4371,15.3807,15.3933,3600.0
2008-12-01 12:20:00,24.55,24.55,24.52,24.52,5000.0,15.387,15.387,15.3682,15.3682,5000.0
2008-12-01 12:25:00,24.51,24.51,24.38,24.38,4800.0,15.3619,15.3619,15.2805,15.2805,4800.0
2008-12-01 12:30:00,24.39,24.45,24.37,24.43,4500.0,15.2867,15.3243,15.2742,15.3118,4500.0
2008-12-01 12:35:00,24.43,24.45,24.41,24.41,2800.0,15.3118,15.3243,15.2993,15.2993,2800.0
2008-12-01 12:40:00,24.41,24.43,24.4,24.43,3900.0,15.2993,15.3118,15.293,15.3118,3900.0
2008-12-01 12:45:00,24.4,24.42,24.33,24.36,4400.0,15.293,15.3055,15.2491,15.2679,4400.0
2008-12-01 12:50:00,24.36,24.37,24.27,24.3,6000.0,15.2679,15.2742,15.2115,15.2303,6000.0
2008-12-01 12:55:00,24.29,24.29,24.27,24.27,4100.0,15.224,15.224,15.2115,15.2115,4100.0
2008-12-01 13:00:00,24.27,24.3,24.26,24.29,3100.0,15.2115,15.2303,15.2052,15.224,3100.0
2008-12-01 13:05:00,24.3,24.31,24.27,24.31,4400.0,15.2303,15.2366,15.2115,15.2366,4400.0
2008-12-01 13:10:00,24.31,24.39,24.31,24.37,3200.0,15.2366,15.2867,15.2366,15.2742,3200.0
2008-12-01 13:15:00,24.37,24.41,24.37,24.4,4000.0,15.2742,15.2993,15.2742,15.293,4000.0
2008-12-01 13:20:00,24.41,24.41,24.28,24.3,5900.0,15.2993,15.2993,15.2178,15.2303,5900.0
2008-12-01 13:25:00,24.28,24.28,24.19,24.23,3100.0,15.2178,15.2178,15.1614,15.1864,3100.0
2008-12-01 13:30:00,24.24,24.34,24.24,24.34,5900.0,15.1927,15.2554,15.1927,15.2554,5900.0
2008-12-01 13:35:00,24.34,24.34,24.31,24.32,4300.0,15.2554,15.2554,15.2366,15.2428,4300.0
2008-12-01 13:40:00,24.32,24.32,24.22,24.22,12100.0,15.2428,15.2428,15.1802,15.1802,12100.0
2008-12-01 13:45:00,24.22,24.3,24.17,24.17,8600.0,15.1802,15.2303,15.1488,15.1488,8600.0
2008-12-01 13:50:00,24.18,24.23,24.15,24.19,4700.0,15.1551,15.1864,15.1363,15.1614,4700.0
2008-12-01 13:55:00,24.18,24.26,24.15,24.21,8000.0,15.1551,15.2052,15.1363,15.1739,8000.0
2008-12-01 14:00:00,24.21,24.22,24.13,24.14,6100.0,15.1739,15.1802,15.1238,15.13,6100.0
2008-12-01 14:05:00,24.14,24.18,24.04,24.16,7400.0,15.13,15.1551,15.0674,15.1426,7400.0
2008-12-01 14:10:00,24.17,24.18,24.12,24.18,2400.0,15.1488,15.1551,15.1175,15.1551,2400.0
2008-12-01 14:15:00,24.19,24.19,23.96,24.02,9600.0,15.1614,15.1614,15.0172,15.0548,9600.0
2008-12-01 14:20:00,24.02,24.13,23.99,24.1,6100.0,15.0548,15.1238,15.036,15.105,6100.0
2008-12-01 14:25:00,24.11,24.13,24.03,24.11,4500.0,15.1112,15.1238,15.0611,15.1112,4500.0
2008-12-01 14:30:00,24.11,24.32,24.07,24.24,12500.0,15.1112,15.2428,15.0862,15.1927,12500.0
2008-12-01 14:35:00,24.24,24.24,24.09,24.09,5600.0,15.1927,15.1927,15.0987,15.0987,5600.0
2008-12-01 14:40:00,24.1,24.14,24.1,24.13,5400.0,15.105,15.13,15.105,15.1238,5400.0
2008-12-01 14:45:00,24.12,24.27,24.12,24.22,4200.0,15.1175,15.2115,15.1175,15.1802,4200.0
2008-12-01 14:50:00,24.22,24.45,24.22,24.38,14200.0,15.1802,15.3243,15.1802,15.2805,14200.0
2008-12-01 14:55:00,24.37,24.37,24.19,24.22,8900.0,15.2742,15.2742,15.1614,15.1802,8900.0
2008-12-01 15:00:00,24.2,24.26,24.08,24.11,9000.0,15.1676,15.2052,15.0924,15.1112,9000.0
2008-12-01 15:05:00,24.1,24.19,24.05,24.07,11700.0,15.105,15.1614,15.0736,15.0862,11700.0
2008-12-01 15:10:00,24.08,24.24,24.05,24.22,9000.0,15.0924,15.1927,15.0736,15.1802,9000.0
2008-12-01 15:15:00,24.21,24.28,24.16,24.16,9100.0,15.1739,15.2178,15.1426,15.1426,9100.0
2008-12-01 15:20:00,24.17,24.17,23.97,23.97,11500.0,15.1488,15.1488,15.0235,15.0235,11500.0
2008-12-01 15:25:00,23.98,24.14,23.98,24.07,16000.0,15.0297,15.13,15.0297,15.0862,16000.0
2008-12-01 15:30:00,24.07,24.07,23.95,23.97,23000.0,15.0862,15.0862,15.0109,15.0235,23000.0
2008-12-01 15:35:00,23.96,24.02,23.93,23.95,13000.0,15.0172,15.0548,14.9984,15.0109,13000.0
2008-12-01 15:40:00,23.91,23.91,23.69,23.74,34800.0,14.9859,14.9859,14.848,14.8793,34800.0
2008-12-01 15:45:00,23.71,23.89,23.71,23.75,30100.0,14.8605,14.9733,14.8605,14.8856,30100.0
2008-12-01 15:50:00,23.74,23.75,23.45,23.47,42200.0,14.8793,14.8856,14.6976,14.7101,42200.0
2008-12-01 15:55:00,23.46,23.5,23.07,23.25,116700.0,14.7038,14.7289,14.4594,14.5722,116700.0
2008-12-02 09:30:00,23.48,23.53,23.41,23.53,8700.0,14.7164,14.7477,14.6725,14.7477,8700.0
2008-12-02 09:35:00,23.49,23.63,23.44,23.48,7900.0,14.7226,14.8104,14.6913,14.7164,7900.0
2008-12-02 09:40:00,23.48,23.48,23.26,23.33,9200.0,14.7164,14.7164,14.5785,14.6224,9200.0
2008-12-02 09:45:00,23.3,23.31,23.12,23.16,15400.0,14.6035,14.6098,14.4907,14.5158,15400.0
2008-12-02 09:50:00,23.21,23.44,23.18,23.34,11100.0,14.5471,14.6913,14.5283,14.6286,11100.0
2008-12-02 09:55:00,23.31,23.42,23.23,23.42,11200.0,14.6098,14.6788,14.5597,14.6788,11200.0
2008-12-02 10:00:00,23.42,23.58,23.35,23.53,11300.0,14.6788,14.779,14.6349,14.7477,11300.0
2008-12-02 10:05:00,23.54,23.7,23.53,23.61,13900.0,14.754,14.8543,14.7477,14.7978,13900.0
2008-12-02 10:10:00,23.63,23.78,23.57,23.58,13100.0,14.8104,14.9044,14.7728,14.779,13100.0
2008-12-02 10:15:00,23.58,23.6,23.46,23.52,11900.0,14.779,14.7916,14.7038,14.7414,11900.0
2008-12-02 10:20:00,23.51,23.62,23.41,23.61,10800.0,14.7352,14.8041,14.6725,14.7978,10800.0
2008-12-02 10:25:00,23.6,23.6,23.42,23.46,8700.0,14.7916,14.7916,14.6788,14.7038,8700.0
2008-12-02 10:30:00,23.45,23.58,23.45,23.54,8900.0,14.6976,14.779,14.6976,14.754,8900.0
2008-12-02 10:35:00,23.54,23.75,23.54,23.74,12700.0,14.754,14.8856,14.754,14.8793,12700.0
2008-12-02 10:40:00,23.75,23.83,23.69,23.7,8800.0,14.8856,14.9357,14.848,14.8543,8800.0
2008-12-02 10:45:00,23.69,23.78,23.69,23.71,7200.0,14.848,14.9044,14.848,14.8605,7200.0
2008-12-02 10:50:00,23.71,23.73,23.63,23.64,6900.0,14.8605,14.8731,14.8104,14.8166,6900.0
2008-12-02 10:55:00,23.63,23.77,23.6,23.62,10000.0,14.8104,14.8981,14.7916,14.8041,10000.0
2008-12-02 11:00:00,23.62,23.7,23.62,23.66,3700.0,14.8041,14.8543,14.8041,14.8292,3700.0
2008-12-02 11:05:00,23.65,23.65,23.56,23.59,6600.0,14.8229,14.8229,14.7665,14.7853,6600.0
2008-12-02 11:10:00,23.61,23.61,23.46,23.46,15800.0,14.7978,14.7978,14.7038,14.7038,15800.0
2008-12-02 11:15:00,23.46,23.49,23.41,23.49,6700.0,14.7038,14.7226,14.6725,14.7226,6700.0
2008-12-02 11:20:00,23.48,23.58,23.48,23.55,6600.0,14.7164,14.779,14.7164,14.7602,6600.0
2008-12-02 11:25:00,23.54,23.67,23.54,23.61,4800.0,14.754,14.8355,14.754,14.7978,4800.0
2008-12-02 11:30:00,23.63,23.66,23.59,23.59,3900.0,14.8104,14.8292,14.7853,14.7853,3900.0
2008-12-02 11:35:00,23.59,23.62,23.58,23.62,3400.0,14.7853,14.8041,14.779,14.8041,3400.0
2008-12-02 11:40:00,23.61,23.66,23.6,23.61,6400.0,14.7978,14.8292,14.7916,14.7978,6400.0
2008-12-02 11:45:00,23.61,23.74,23.61,23.74,4300.0,14.7978,14.8793,14.7978,14.8793,4300.0
2008-12-02 11:50:00,23.73,23.74,23.67,23.69,6700.0,14.8731,14.8793,14.8355,14.848,6700.0
2008-12-02 11:55:00,23.7,23.75,23.69,23.74,8500.0,14.8543,14.8856,14.848,14.8793,8500.0
2008-12-02 12:00:00,23.73,23.76,23.7,23.7,12300.0,14.8731,14.8919,14.8543,14.8543,12300.0
2008-12-02 12:05:00,23.7,23.79,23.69,23.77,11600.0,14.8543,14.9107,14.848,14.8981,11600.0
2008-12-02 12:10:00,23.76,23.86,23.76,23.86,7900.0,14.8919,14.9545,14.8919,14.9545,7900.0
2008-12-02 12:15:00,23.87,23.94,23.87,23.94,4800.0,14.9608,15.0047,14.9608,15.0047,4800.0
2008-12-02 12:20:00,23.94,23.95,23.86,23.88,9200.0,15.0047,15.0109,14.9545,14.9671,9200.0
2008-12-02 12:25:00,23.89,23.92,23.89,23.92,3500.0,14.9733,14.9921,14.9733,14.9921,3500.0
2008-12-02 12:30:00,23.93,23.94,23.84,23.85,15400.0,14.9984,15.0047,14.942,14.9483,15400.0
2008-12-02 12:35:00,23.85,23.92,23.82,23.91,12100.0,14.9483,14.9921,14.9295,14.9859,12100.0
2008-12-02 12:40:00,23.92,23.96,23.89,23.95,5800.0,14.9921,15.0172,14.9733,15.0109,5800.0
2008-12-02 12:45:00,23.96,23.99,23.95,23.97,5800.0,15.0172,15.036,15.0109,15.0235,5800.0
2008-12-02 12:50:00,23.98,23.99,23.92,23.96,6800.0,15.0297,15.036,14.9921,15.0172,6800.0
2008-12-02 12:55:00,23.97,24.09,23.97,24.09,5500.0,15.0235,15.0987,15.0235,15.0987,5500.0
2008-12-02 13:00:00,24.06,24.07,23.95,23.96,6000.0,15.0799,15.0862,15.0109,15.0172,6000.0
2008-12-02 13:05:00,23.96,23.96,23.9,23.91,3100.0,15.0172,15.0172,14.9796,14.9859,3100.0
2008-12-02 13:10:00,23.91,24.0,23.91,23.98,4500.0,14.9859,15.0423,14.9859,15.0297,4500.0
2008-12-02 13:15:00,23.98,24.0,23.97,23.97,7300.0,15.0297,15.0423,15.0235,15.0235,7300.0
2008-12-02 13:20:00,23.97,23.97,23.87,23.94,10800.0,15.0235,15.0235,14.9608,15.0047,10800.0
2008-12-02 13:25:00,23.95,23.95,23.92,23.95,2200.0,15.0109,15.0109,14.9921,15.0109,2200.0
2008-12-02 13:30:00,23.94,23.95,23.69,23.69,10800.0,15.0047,15.0109,14.848,14.848,10800.0
2008-12-02 13:35:00,23.72,23.77,23.61,23.63,8300.0,14.8668,14.8981,14.7978,14.8104,8300.0
2008-12-02 13:40:00,23.63,23.74,23.61,23.71,6900.0,14.8104,14.8793,14.7978,14.8605,6900.0
2008-12-02 13:45:00,23.71,23.71,23.63,23.67,3600.0,14.8605,14.8605,14.8104,14.8355,3600.0
2008-12-02 13:50:00,23.64,23.65,23.49,23.54,8000.0,14.8166,14.8229,14.7226,14.754,8000.0
2008-12-02 13:55:00,23.52,23.52,23.44,23.46,9800.0,14.7414,14.7414,14.6913,14.7038,9800.0
2008-12-02 14:00:00,23.45,23.48,23.32,23.36,10500.0,14.6976,14.7164,14.6161,14.6412,10500.0
2008-12-02 14:05:00,23.33,23.35,23.24,23.27,9300.0,14.6224,14.6349,14.5659,14.5847,9300.0
2008-12-02 14:10:00,23.28,23.36,23.25,23.34,7400.0,14.591,14.6412,14.5722,14.6286,7400.0
2008-12-02 14:15:00,23.34,23.37,23.29,23.36,9300.0,14.6286,14.6474,14.5973,14.6412,9300.0
2008-12-02 14:20:00,23.32,23.32,23.17,23.29,9200.0,14.6161,14.6161,14.5221,14.5973,9200.0
2008-12-02 14:25:00,23.27,23.27,23.16,23.22,15600.0,14.5847,14.5847,14.5158,14.5534,15600.0
2008-12-02 14:30:00,23.23,23.44,23.23,23.4,7000.0,14.5597,14.6913,14.5597,14.6662,7000.0
2008-12-02 14:35:00,23.39,23.51,23.32,23.5,7700.0,14.66,14.7352,14.6161,14.7289,7700.0
2008-12-02 14:40:00,23.49,23.6,23.43,23.43,10500.0,14.7226,14.7916,14.685,14.685,10500.0
2008-12-02 14:45:00,23.43,23.51,23.24,23.34,38200.0,14.685,14.7352,14.5659,14.6286,38200.0
2008-12-02 14:50:00,23.33,23.46,23.32,23.32,23600.0,14.6224,14.7038,14.6161,14.6161,23600.0
2008-12-02 14:55:00,23.32,23.46,23.31,23.43,15700.0,14.6161,14.7038,14.6098,14.685,15700.0
2008-12-02 15:00:00,23.43,23.43,23.26,23.35,27200.0,14.685,14.685,14.5785,14.6349,27200.0
2008-12-02 15:05:00,23.35,23.35,23.11,23.23,22900.0,14.6349,14.6349,14.4845,14.5597,22900.0
2008-12-02 15:10:00,23.23,23.23,23.06,23.21,15200.0,14.5597,14.5597,14.4531,14.5471,15200.0
2008-12-02 15:15:00,23.2,23.37,23.2,23.35,16000.0,14.5409,14.6474,14.5409,14.6349,16000.0
2008-12-02 15:20:00,23.38,23.62,23.38,23.56,22000.0,14.6537,14.8041,14.6537,14.7665,22000.0
2008-12-02 15:25:00,23.57,23.69,23.57,23.63,13900.0,14.7728,14.848,14.7728,14.8104,13900.0
2008-12-02 15:30:00,23.65,23.76,23.58,23.64,17500.0,14.8229,14.8919,14.779,14.8166,17500.0
2008-12-02 15:35:00,23.67,23.75,23.59,23.59,15600.0,14.8355,14.8856,14.7853,14.7853,15600.0
2008-12-02 15:40:00,23.56,23.66,23.47,23.6,22000.0,14.7665,14.8292,14.7101,14.7916,22000.0
2008-12-02 15:45:00,23.61,23.72,23.32,23.32,20300.0,14.7978,14.8668,14.6161,14.6161,20300.0
2008-12-02 15:50:00,23.35,23.61,23.33,23.58,23900.0,14.6349,14.7978,14.6224,14.779,23900.0
2008-12-02 15:55:00,23.61,23.78,23.58,23.73,54100.0,14.7978,14.9044,14.779,14.8731,54100.0
2008-12-03 09:30:00,23.5,23.5,23.13,23.3,6800.0,14.7289,14.7289,14.497,14.6035,6800.0
2008-12-03 09:35:00,23.36,23.58,23.36,23.47,10600.0,14.6412,14.779,14.6412,14.7101,10600.0
2008-12-03 09:40:00,23.46,23.65,23.39,23.59,4800.0,14.7038,14.8229,14.66,14.7853,4800.0
2008-12-03 09:45:00,23.57,23.64,23.51,23.51,6700.0,14.7728,14.8166,14.7352,14.7352,6700.0
2008-12-03 09:50:00,23.52,23.62,23.48,23.59,5400.0,14.7414,14.8041,14.7164,14.7853,5400.0
2008-12-03 09:55:00,23.56,23.67,23.47,23.64,6400.0,14.7665,14.8355,14.7101,14.8166,6400.0
2008-12-03 10:00:00,23.59,23.69,23.48,23.63,5200.0,14.7853,14.848,14.7164,14.8104,5200.0
2008-12-03 10:05:00,23.64,23.83,23.64,23.71,6100.0,14.8166,14.9357,14.8166,14.8605,6100.0
2008-12-03 10:10:00,23.71,23.81,23.63,23.79,8300.0,14.8605,14.9232,14.8104,14.9107,8300.0
2008-12-03 10:15:00,23.81,23.84,23.74,23.74,4100.0,14.9232,14.942,14.8793,14.8793,4100.0
2008-12-03 10:20:00,23.71,23.83,23.71,23.83,3500.0,14.8605,14.9357,14.8605,14.9357,3500.0
2008-12-03 10:25:00,23.84,23.96,23.82,23.95,7700.0,14.942,15.0172,14.9295,15.0109,7700.0
2008-12-03 10:30:00,23.95,24.07,23.88,24.05,10000.0,15.0109,15.0862,14.9671,15.0736,10000.0
2008-12-03 10:35:00,24.05,24.15,23.98,23.98,11600.0,15.0736,15.1363,15.0297,15.0297,11600.0
2008-12-03 10:40:00,24.02,24.08,23.96,24.08,3200.0,15.0548,15.0924,15.0172,15.0924,3200.0
2008-12-03 10:45:00,24.08,24.28,24.05,24.27,11000.0,15.0924,15.2178,15.0736,15.2115,11000.0
2008-12-03 10:50:00,24.27,24.44,24.27,24.43,16900.0,15.2115,15.3181,15.2115,15.3118,16900.0
2008-12-03 10:55:00,24.43,24.59,24.36,24.55,8600.0,15.3118,15.4121,15.2679,15.387,8600.0
2008-12-03 11:00:00,24.51,24.54,24.36,24.39,11300.0,15.3619,15.3807,15.2679,15.2867,11300.0
2008-12-03 11:05:00,24.44,24.44,24.31,24.35,3700.0,15.3181,15.3181,15.2366,15.2616,3700.0
2008-12-03 11:10:00,24.37,24.51,24.37,24.51,9200.0,15.2742,15.3619,15.2742,15.3619,9200.0
2008-12-03 11:15:00,24.48,24.54,24.44,24.44,5500.0,15.3431,15.3807,15.3181,15.3181,5500.0
2008-12-03 11:20:00,24.44,24.44,24.3,24.32,4300.0,15.3181,15.3181,15.2303,15.2428,4300.0
2008-12-03 11:25:00,24.34,24.4,24.26,24.3,5500.0,15.2554,15.293,15.2052,15.2303,5500.0
2008-12-03 11:30:00,24.29,24.3,24.2,24.25,6400.0,15.224,15.2303,15.1676,15.199,6400.0
2008-12-03 11:35:00,24.24,24.26,24.13,24.24,4200.0,15.1927,15.2052,15.1238,15.1927,4200.0
2008-12-03 11:40:00,24.26,24.38,24.25,24.27,4000.0,15.2052,15.2805,15.199,15.2115,4000.0
2008-12-03 11:45:00,24.27,24.29,24.18,24.21,3400.0,15.2115,15.224,15.1551,15.1739,3400.0
2008-12-03 11:50:00,24.21,24.28,24.18,24.28,3500.0,15.1739,15.2178,15.1551,15.2178,3500.0
2008-12-03 11:55:00,24.3,24.3,24.25,24.27,2600.0,15.2303,15.2303,15.199,15.2115,2600.0
2008-12-03 12:00:00,24.27,24.27,24.08,24.08,15300.0,15.2115,15.2115,15.0924,15.0924,15300.0
2008-12-03 12:05:00,24.07,24.09,23.95,23.98,6000.0,15.0862,15.0987,15.0109,15.0297,6000.0
2008-12-03 12:10:00,23.98,24.07,23.98,24.04,3300.0,15.0297,15.0862,15.0297,15.0674,3300.0
2008-12-03 12:15:00,24.08,24.08,23.93,23.93,5600.0,15.0924,15.0924,14.9984,14.9984,5600.0
2008-12-03 12:20:00,23.93,24.05,23.91,24.05,5900.0,14.9984,15.0736,14.9859,15.0736,5900.0
2008-12-03 12:25:00,24.07,24.18,24.07,24.13,5600.0,15.0862,15.1551,15.0862,15.1238,5600.0
2008-12-03 12:30:00,24.12,24.13,24.06,24.06,1900.0,15.1175,15.1238,15.0799,15.0799,1900.0
2008-12-03 12:35:00,24.09,24.14,24.06,24.06,3200.0,15.0987,15.13,15.0799,15.0799,3200.0
2008-12-03 12:40:00,24.1,24.11,24.0,24.0,2600.0,15.105,15.1112,15.0423,15.0423,2600.0
2008-12-03 12:45:00,24.03,24.06,24.0,24.01,3000.0,15.0611,15.0799,15.0423,15.0486,3000.0
2008-12-03 12:50:00,24.02,24.04,23.99,24.03,4400.0,15.0548,15.0674,15.036,15.0611,4400.0
2008-12-03 12:55:00,24.04,24.14,24.03,24.03,9800.0,15.0674,15.13,15.0611,15.0611,9800.0
2008-12-03 13:00:00,24.08,24.08,24.03,24.05,1000.0,15.0924,15.0924,15.0611,15.0736,1000.0
2008-12-03 13:05:00,24.05,24.05,23.99,23.99,12600.0,15.0736,15.0736,15.036,15.036,12600.0
2008-12-03 13:10:00,23.98,24.0,23.95,23.97,3400.0,15.0297,15.0423,15.0109,15.0235,3400.0
2008-12-03 13:15:00,23.95,23.98,23.95,23.98,4000.0,15.0109,15.0297,15.0109,15.0297,4000.0
2008-12-03 13:20:00,23.96,23.99,23.83,23.84,6000.0,15.0172,15.036,14.9357,14.942,6000.0
2008-12-03 13:25:00,23.82,23.84,23.69,23.78,8700.0,14.9295,14.942,14.848,14.9044,8700.0
2008-12-03 13:30:00,23.8,23.8,23.73,23.73,4400.0,14.9169,14.9169,14.8731,14.8731,4400.0
2008-12-03 13:35:00,23.74,23.74,23.69,23.7,3200.0,14.8793,14.8793,14.848,14.8543,3200.0
2008-12-03 13:40:00,23.72,23.72,23.63,23.68,4700.0,14.8668,14.8668,14.8104,14.8417,4700.0
2008-12-03 13:45:00,23.69,23.72,23.66,23.71,4900.0,14.848,14.8668,14.8292,14.8605,4900.0
2008-12-03 13:50:00,23.75,23.76,23.62,23.62,4600.0,14.8856,14.8919,14.8041,14.8041,4600.0
2008-12-03 13:55:00,23.64,23.67,23.6,23.61,3800.0,14.8166,14.8355,14.7916,14.7978,3800.0
2008-12-03 14:00:00,23.59,23.91,23.59,23.91,6200.0,14.7853,14.9859,14.7853,14.9859,6200.0
2008-12-03 14:05:00,23.88,23.88,23.73,23.88,6000.0,14.9671,14.9671,14.8731,14.9671,6000.0
2008-12-03 14:10:00,23.88,24.0,23.87,23.92,14200.0,14.9671,15.0423,14.9608,14.9921,14200.0
2008-12-03 14:15:00,23.93,24.06,23.93,24.02,10400.0,14.9984,15.0799,14.9984,15.0548,10400.0
2008-12-03 14:20:00,24.01,24.1,24.01,24.1,10800.0,15.0486,15.105,15.0486,15.105,10800.0
2008-12-03 14:25:00,24.11,24.28,24.1,24.11,12300.0,15.1112,15.2178,15.105,15.1112,12300.0
2008-12-03 14:30:00,24.13,24.29,24.1,24.22,12700.0,15.1238,15.224,15.105,15.1802,12700.0
2008-12-03 14:35:00,24.23,24.24,24.13,24.14,6600.0,15.1864,15.1927,15.1238,15.13,6600.0
2008-12-03 14:40:00,24.14,24.27,24.14,24.27,4400.0,15.13,15.2115,15.13,15.2115,4400.0
2008-12-03 14:45:00,24.26,24.33,24.24,24.3,8900.0,15.2052,15.2491,15.1927,15.2303,8900.0
2008-12-03 14:50:00,24.29,24.35,24.22,24.23,7400.0,15.224,15.2616,15.1802,15.1864,7400.0
2008-12-03 14:55:00,24.24,24.31,24.1,24.11,10300.0,15.1927,15.2366,15.105,15.1112,10300.0
2008-12-03 15:00:00,24.16,24.16,23.92,23.97,19500.0,15.1426,15.1426,14.9921,15.0235,19500.0
2008-12-03 15:05:00,23.96,24.2,23.96,24.11,9300.0,15.0172,15.1676,15.0172,15.1112,9300.0
2008-12-03 15:10:00,24.17,24.19,24.11,24.15,6800.0,15.1488,15.1614,15.1112,15.1363,6800.0
2008-12-03 15:15:00,24.16,24.17,24.0,24.15,9900.0,15.1426,15.1488,15.0423,15.1363,9900.0
2008-12-03 15:20:00,24.16,24.21,24.03,24.03,7900.0,15.1426,15.1739,15.0611,15.0611,7900.0
2008-12-03 15:25:00,24.04,24.13,24.0,24.12,8700.0,15.0674,15.1238,15.0423,15.1175,8700.0
2008-12-03 15:30:00,24.13,24.21,24.01,24.21,9300.0,15.1238,15.1739,15.0486,15.1739,9300.0
2008-12-03 15:35:00,24.23,24.23,24.08,24.19,7400.0,15.1864,15.1864,15.0924,15.1614,7400.0
2008-12-03 15:40:00,24.2,24.33,24.19,24.28,14900.0,15.1676,15.2491,15.1614,15.2178,14900.0
2008-12-03 15:45:00,24.28,24.33,24.16,24.3,20400.0,15.2178,15.2491,15.1426,15.2303,20400.0
2008-12-03 15:50:00,24.3,24.43,24.24,24.43,20200.0,15.2303,15.3118,15.1927,15.3118,20200.0
2008-12-03 15:55:00,24.42,24.46,24.36,24.42,63400.0,15.3055,15.3306,15.2679,15.3055,63400.0
2008-12-04 09:30:00,24.14,24.14,23.96,24.11,7800.0,15.13,15.13,15.0172,15.1112,7800.0
2008-12-04 09:35:00,24.12,24.22,24.06,24.2,24600.0,15.1175,15.1802,15.0799,15.1676,24600.0
2008-12-04 09:40:00,24.24,24.32,24.24,24.28,7900.0,15.1927,15.2428,15.1927,15.2178,7900.0
2008-12-04 09:45:00,24.3,24.44,24.27,24.41,6600.0,15.2303,15.3181,15.2115,15.2993,6600.0
2008-12-04 09:50:00,24.42,24.62,24.41,24.5,8600.0,15.3055,15.4309,15.2993,15.3557,8600.0
2008-12-04 09:55:00,24.48,24.48,24.37,24.38,4500.0,15.3431,15.3431,15.2742,15.2805,4500.0
2008-12-04 10:00:00,24.33,24.5,24.28,24.46,11000.0,15.2491,15.3557,15.2178,15.3306,11000.0
2008-12-04 10:05:00,24.44,24.44,24.31,24.41,3600.0,15.3181,15.3181,15.2366,15.2993,3600.0
2008-12-04 10:10:00,24.41,24.41,24.29,24.29,8100.0,15.2993,15.2993,15.224,15.224,8100.0
2008-12-04 10:15:00,24.31,24.5,24.29,24.46,10400.0,15.2366,15.3557,15.224,15.3306,10400.0
2008-12-04 10:20:00,24.48,24.62,24.45,24.53,7200.0,15.3431,15.4309,15.3243,15.3745,7200.0
2008-12-04 10:25:00,24.53,24.56,24.43,24.43,12500.0,15.3745,15.3933,15.3118,15.3118,12500.0
2008-12-04 10:30:00,24.43,24.48,24.37,24.48,6300.0,15.3118,15.3431,15.2742,15.3431,6300.0
2008-12-04 10:35:00,24.49,24.63,24.45,24.63,5100.0,15.3494,15.4371,15.3243,15.4371,5100.0
2008-12-04 10:40:00,24.63,24.63,24.44,24.44,10700.0,15.4371,15.4371,15.3181,15.3181,10700.0
2008-12-04 10:45:00,24.43,24.43,24.36,24.41,4300.0,15.3118,15.3118,15.2679,15.2993,4300.0
2008-12-04 10:50:00,24.38,24.48,24.35,24.47,5800.0,15.2805,15.3431,15.2616,15.3369,5800.0
2008-12-04 10:55:00,24.47,24.51,24.43,24.48,13100.0,15.3369,15.3619,15.3118,15.3431,13100.0
2008-12-04 11:00:00,24.46,24.48,24.39,24.42,9000.0,15.3306,15.3431,15.2867,15.3055,9000.0
2008-12-04 11:05:00,24.42,24.42,24.3,24.31,5900.0,15.3055,15.3055,15.2303,15.2366,5900.0
2008-12-04 11:10:00,24.3,24.3,24.23,24.29,7200.0,15.2303,15.2303,15.1864,15.224,7200.0
2008-12-04 11:15:00,24.31,24.39,24.3,24.31,3300.0,15.2366,15.2867,15.2303,15.2366,3300.0
2008-12-04 11:20:00,24.31,24.36,24.24,24.35,6400.0,15.2366,15.2679,15.1927,15.2616,6400.0
2008-12-04 11:25:00,24.35,24.4,24.33,24.38,3000.0,15.2616,15.293,15.2491,15.2805,3000.0
2008-12-04 11:30:00,24.35,24.4,24.27,24.38,7200.0,15.2616,15.293,15.2115,15.2805,7200.0
2008-12-04 11:35:00,24.38,24.38,24.27,24.34,5500.0,15.2805,15.2805,15.2115,15.2554,5500.0
2008-12-04 11:40:00,24.35,24.4,24.26,24.3,4200.0,15.2616,15.293,15.2052,15.2303,4200.0
2008-12-04 11:45:00,24.3,24.37,24.3,24.37,6300.0,15.2303,15.2742,15.2303,15.2742,6300.0
2008-12-04 11:50:00,24.37,24.46,24.37,24.46,2800.0,15.2742,15.3306,15.2742,15.3306,2800.0
2008-12-04 11:55:00,24.47,24.5,24.43,24.47,4600.0,15.3369,15.3557,15.3118,15.3369,4600.0
2008-12-04 12:00:00,24.45,24.45,24.27,24.31,2600.0,15.3243,15.3243,15.2115,15.2366,2600.0
2008-12-04 12:05:00,24.31,24.39,24.3,24.39,4900.0,15.2366,15.2867,15.2303,15.2867,4900.0
2008-12-04 12:10:00,24.39,24.41,24.36,24.36,2200.0,15.2867,15.2993,15.2679,15.2679,2200.0
2008-12-04 12:15:00,24.34,24.41,24.27,24.28,6900.0,15.2554,15.2993,15.2115,15.2178,6900.0
2008-12-04 12:20:00,24.3,24.37,24.28,24.37,7500.0,15.2303,15.2742,15.2178,15.2742,7500.0
2008-12-04 12:25:00,24.42,24.49,24.42,24.49,3800.0,15.3055,15.3494,15.3055,15.3494,3800.0
2008-12-04 12:30:00,24.46,24.51,24.46,24.5,6000.0,15.3306,15.3619,15.3306,15.3557,6000.0
2008-12-04 12:35:00,24.49,24.5,24.44,24.49,5300.0,15.3494,15.3557,15.3181,15.3494,5300.0
2008-12-04 12:40:00,24.49,24.5,24.48,24.48,5800.0,15.3494,15.3557,15.3431,15.3431,5800.0
2008-12-04 12:45:00,24.49,24.5,24.45,24.45,3200.0,15.3494,15.3557,15.3243,15.3243,3200.0
2008-12-04 12:50:00,24.44,24.44,24.33,24.39,3700.0,15.3181,15.3181,15.2491,15.2867,3700.0
2008-12-04 12:55:00,24.39,24.47,24.39,24.43,5600.0,15.2867,15.3369,15.2867,15.3118,5600.0
2008-12-04 13:00:00,24.41,24.43,24.37,24.41,2700.0,15.2993,15.3118,15.2742,15.2993,2700.0
2008-12-04 13:05:00,24.41,24.45,24.33,24.35,7900.0,15.2993,15.3243,15.2491,15.2616,7900.0
2008-12-04 13:10:00,24.32,24.35,24.28,24.34,5400.0,15.2428,15.2616,15.2178,15.2554,5400.0
2008-12-04 13:15:00,24.32,24.36,24.31,24.35,2000.0,15.2428,15.2679,15.2366,15.2616,2000.0
2008-12-04 13:20:00,24.35,24.4,24.34,24.4,2900.0,15.2616,15.293,15.2554,15.293,2900.0
2008-12-04 13:25:00,24.4,24.4,24.33,24.33,3700.0,15.293,15.293,15.2491,15.2491,3700.0
2008-12-04 13:30:00,24.3,24.4,24.3,24.38,3700.0,15.2303,15.293,15.2303,15.2805,3700.0
2008-12-04 13:35:00,24.39,24.41,24.37,24.39,7300.0,15.2867,15.2993,15.2742,15.2867,7300.0
2008-12-04 13:40:00,24.4,24.4,24.35,24.38,3200.0,15.293,15.293,15.2616,15.2805,3200.0
2008-12-04 13:45:00,24.38,24.4,24.36,24.4,7600.0,15.2805,15.293,15.2679,15.293,7600.0
2008-12-04 13:50:00,24.4,24.47,24.39,24.45,5000.0,15.293,15.3369,15.2867,15.3243,5000.0
2008-12-04 13:55:00,24.45,24.45,24.39,24.44,3200.0,15.3243,15.3243,15.2867,15.3181,3200.0
2008-12-04 14:00:00,24.43,24.47,24.34,24.34,13800.0,15.3118,15.3369,15.2554,15.2554,13800.0
2008-12-04 14:05:00,24.34,24.42,24.34,24.38,6100.0,15.2554,15.3055,15.2554,15.2805,6100.0
2008-12-04 14:10:00,24.39,24.41,24.38,24.4,5000.0,15.2867,15.2993,15.2805,15.293,5000.0
2008-12-04 14:15:00,24.39,24.39,24.29,24.36,7100.0,15.2867,15.2867,15.224,15.2679,7100.0
2008-12-04 14:20:00,24.36,24.41,24.33,24.39,6100.0,15.2679,15.2993,15.2491,15.2867,6100.0
2008-12-04 14:25:00,24.39,24.4,24.3,24.4,4400.0,15.2867,15.293,15.2303,15.293,4400.0
2008-12-04 14:30:00,24.38,24.44,24.38,24.39,10200.0,15.2805,15.3181,15.2805,15.2867,10200.0
2008-12-04 14:35:00,24.41,24.45,24.35,24.39,5900.0,15.2993,15.3243,15.2616,15.2867,5900.0
2008-12-04 14:40:00,24.38,24.43,24.25,24.26,10700.0,15.2805,15.3118,15.199,15.2052,10700.0
2008-12-04 14:45:00,24.27,24.28,24.18,24.23,16000.0,15.2115,15.2178,15.1551,15.1864,16000.0
2008-12-04 14:50:00,24.24,24.28,24.18,24.26,5800.0,15.1927,15.2178,15.1551,15.2052,5800.0
2008-12-04 14:55:00,24.29,24.3,24.19,24.2,5000.0,15.224,15.2303,15.1614,15.1676,5000.0
2008-12-04 15:00:00,24.2,24.21,24.03,24.06,9300.0,15.1676,15.1739,15.0611,15.0799,9300.0
2008-12-04 15:05:00,24.05,24.05,23.9,23.97,10100.0,15.0736,15.0736,14.9796,15.0235,10100.0
2008-12-04 15:10:00,23.97,24.13,23.74,23.76,22200.0,15.0235,15.1238,14.8793,14.8919,22200.0
2008-12-04 15:15:00,23.73,23.86,23.65,23.85,16300.0,14.8731,14.9545,14.8229,14.9483,16300.0
2008-12-04 15:20:00,23.88,23.88,23.73,23.77,19000.0,14.9671,14.9671,14.8731,14.8981,19000.0
2008-12-04 15:25:00,23.77,23.86,23.69,23.69,13000.0,14.8981,14.9545,14.848,14.848,13000.0
2008-12-04 15:30:00,23.69,23.86,23.64,23.68,18900.0,14.848,14.9545,14.8166,14.8417,18900.0
2008-12-04 15:35:00,23.68,23.71,23.62,23.67,14100.0,14.8417,14.8605,14.8041,14.8355,14100.0
2008-12-04 15:40:00,23.65,23.89,23.62,23.77,15800.0,14.8229,14.9733,14.8041,14.8981,15800.0
2008-12-04 15:45:00,23.76,23.98,23.7,23.78,10900.0,14.8919,15.0297,14.8543,14.9044,10900.0
2008-12-04 15:50:00,23.78,23.78,23.66,23.7,13200.0,14.9044,14.9044,14.8292,14.8543,13200.0
2008-12-04 15:55:00,23.7,23.99,23.69,23.95,30800.0,14.8543,15.036,14.848,15.0109,30800.0
2008-12-05 09:30:00,23.73,23.74,23.54,23.6,13000.0,14.8731,14.8793,14.754,14.7916,13000.0
2008-12-05 09:35:00,23.6,23.84,23.48,23.83,15000.0,14.7916,14.942,14.7164,14.9357,15000.0
2008-12-05 09:40:00,23.83,23.98,23.83,23.85,9600.0,14.9357,15.0297,14.9357,14.9483,9600.0
2008-12-05 09:45:00,23.8,23.91,23.76,23.82,13800.0,14.9169,14.9859,14.8919,14.9295,13800.0
2008-12-05 09:50:00,23.78,24.01,23.78,23.99,7400.0,14.9044,15.0486,14.9044,15.036,7400.0
2008-12-05 09:55:00,23.99,23.99,23.84,23.89,6400.0,15.036,15.036,14.942,14.9733,6400.0
2008-12-05 10:00:00,23.86,23.93,23.83,23.93,10800.0,14.9545,14.9984,14.9357,14.9984,10800.0
2008-12-05 10:05:00,23.92,23.99,23.88,23.98,7700.0,14.9921,15.036,14.9671,15.0297,7700.0
2008-12-05 10:10:00,23.95,23.97,23.89,23.91,7000.0,15.0109,15.0235,14.9733,14.9859,7000.0
2008-12-05 10:15:00,23.91,24.06,23.91,24.04,5800.0,14.9859,15.0799,14.9859,15.0674,5800.0
2008-12-05 10:20:00,24.04,24.06,23.98,24.03,13000.0,15.0674,15.0799,15.0297,15.0611,13000.0
2008-12-05 10:25:00,24.01,24.05,23.97,23.97,23600.0,15.0486,15.0736,15.0235,15.0235,23600.0
2008-12-05 10:30:00,23.96,24.04,23.95,24.03,14200.0,15.0172,15.0674,15.0109,15.0611,14200.0
2008-12-05 10:35:00,24.01,24.01,23.89,23.97,5700.0,15.0486,15.0486,14.9733,15.0235,5700.0
2008-12-05 10:40:00,23.99,24.03,23.97,24.02,8700.0,15.036,15.0611,15.0235,15.0548,8700.0
2008-12-05 10:45:00,24.01,24.05,24.01,24.03,24700.0,15.0486,15.0736,15.0486,15.0611,24700.0
2008-12-05 10:50:00,24.03,24.04,23.96,24.03,20900.0,15.0611,15.0674,15.0172,15.0611,20900.0
2008-12-05 10:55:00,24.03,24.13,24.03,24.08,9000.0,15.0611,15.1238,15.0611,15.0924,9000.0
2008-12-05 11:00:00,24.09,24.2,24.08,24.11,6200.0,15.0987,15.1676,15.0924,15.1112,6200.0
2008-12-05 11:05:00,24.14,24.24,24.12,24.14,5100.0,15.13,15.1927,15.1175,15.13,5100.0
2008-12-05 11:10:00,24.2,24.28,24.19,24.22,8000.0,15.1676,15.2178,15.1614,15.1802,8000.0
2008-12-05 11:15:00,24.23,24.23,24.1,24.11,6500.0,15.1864,15.1864,15.105,15.1112,6500.0
2008-12-05 11:20:00,24.11,24.12,23.96,23.96,11400.0,15.1112,15.1175,15.0172,15.0172,11400.0
2008-12-05 11:25:00,23.98,24.01,23.96,24.01,1700.0,15.0297,15.0486,15.0172,15.0486,1700.0
2008-12-05 11:30:00,24.01,24.05,23.95,24.02,5200.0,15.0486,15.0736,15.0109,15.0548,5200.0
2008-12-05 11:35:00,24.02,24.08,24.0,24.08,8800.0,15.0548,15.0924,15.0423,15.0924,8800.0
2008-12-05 11:40:00,24.12,24.2,24.07,24.19,11300.0,15.1175,15.1676,15.0862,15.1614,11300.0
2008-12-05 11:45:00,24.17,24.17,24.12,24.15,2300.0,15.1488,15.1488,15.1175,15.1363,2300.0
2008-12-05 11:50:00,24.18,24.32,24.15,24.3,25400.0,15.1551,15.2428,15.1363,15.2303,25400.0
2008-12-05 11:55:00,24.29,24.29,24.22,24.23,2100.0,15.224,15.224,15.1802,15.1864,2100.0
2008-12-05 12:00:00,24.24,24.28,24.2,24.22,9100.0,15.1927,15.2178,15.1676,15.1802,9100.0
2008-12-05 12:05:00,24.21,24.35,24.2,24.35,11400.0,15.1739,15.2616,15.1676,15.2616,11400.0
2008-12-05 12:10:00,24.35,24.37,24.28,24.31,7900.0,15.2616,15.2742,15.2178,15.2366,7900.0
2008-12-05 12:15:00,24.29,24.32,24.2,24.24,5000.0,15.224,15.2428,15.1676,15.1927,5000.0
2008-12-05 12:20:00,24.26,24.3,24.21,24.21,4700.0,15.2052,15.2303,15.1739,15.1739,4700.0
2008-12-05 12:25:00,24.21,24.27,24.21,24.25,5800.0,15.1739,15.2115,15.1739,15.199,5800.0
2008-12-05 12:30:00,24.27,24.27,24.03,24.04,5600.0,15.2115,15.2115,15.0611,15.0674,5600.0
2008-12-05 12:35:00,24.05,24.17,24.05,24.17,3500.0,15.0736,15.1488,15.0736,15.1488,3500.0
2008-12-05 12:40:00,24.15,24.21,24.12,24.21,7700.0,15.1363,15.1739,15.1175,15.1739,7700.0
2008-12-05 12:45:00,24.23,24.25,24.21,24.24,4300.0,15.1864,15.199,15.1739,15.1927,4300.0
2008-12-05 12:50:00,24.22,24.23,24.11,24.16,10400.0,15.1802,15.1864,15.1112,15.1426,10400.0
2008-12-05 12:55:00,24.14,24.16,24.05,24.14,17100.0,15.13,15.1426,15.0736,15.13,17100.0
2008-12-05 13:00:00,24.13,24.19,24.08,24.1,8100.0,15.1238,15.1614,15.0924,15.105,8100.0
2008-12-05 13:05:00,24.1,24.18,24.03,24.08,15000.0,15.105,15.1551,15.0611,15.0924,15000.0
2008-12-05 13:10:00,24.08,24.18,24.08,24.13,9700.0,15.0924,15.1551,15.0924,15.1238,9700.0
2008-12-05 13:15:00,24.15,24.18,24.08,24.1,3200.0,15.1363,15.1551,15.0924,15.105,3200.0
2008-12-05 13:20:00,24.13,24.24,24.12,24.21,4900.0,15.1238,15.1927,15.1175,15.1739,4900.0
2008-12-05 13:25:00,24.2,24.28,24.18,24.2,5800.0,15.1676,15.2178,15.1551,15.1676,5800.0
2008-12-05 13:30:00,24.21,24.35,24.2,24.27,16500.0,15.1739,15.2616,15.1676,15.2115,16500.0
2008-12-05 13:35:00,24.28,24.3,24.26,24.29,9200.0,15.2178,15.2303,15.2052,15.224,9200.0
2008-12-05 13:40:00,24.27,24.3,24.23,24.3,10200.0,15.2115,15.2303,15.1864,15.2303,10200.0
2008-12-05 13:45:00,24.3,24.32,24.3,24.31,15000.0,15.2303,15.2428,15.2303,15.2366,15000.0
2008-12-05 13:50:00,24.32,24.44,24.32,24.34,7300.0,15.2428,15.3181,15.2428,15.2554,7300.0
2008-12-05 13:55:00,24.37,24.44,24.28,24.28,6400.0,15.2742,15.3181,15.2178,15.2178,6400.0
2008-12-05 14:00:00,24.29,24.34,24.29,24.29,3000.0,15.224,15.2554,15.224,15.224,3000.0
2008-12-05 14:05:00,24.32,24.35,24.06,24.06,6400.0,15.2428,15.2616,15.0799,15.0799,6400.0
2008-12-05 14:10:00,24.04,24.09,24.02,24.09,8100.0,15.0674,15.0987,15.0548,15.0987,8100.0
2008-12-05 14:15:00,24.09,24.12,23.97,24.06,7700.0,15.0987,15.1175,15.0235,15.0799,7700.0
2008-12-05 14:20:00,24.06,24.19,24.02,24.19,3300.0,15.0799,15.1614,15.0548,15.1614,3300.0
2008-12-05 14:25:00,24.19,24.24,24.13,24.13,4500.0,15.1614,15.1927,15.1238,15.1238,4500.0
2008-12-05 14:30:00,24.1,24.27,24.07,24.25,6700.0,15.105,15.2115,15.0862,15.199,6700.0
2008-12-05 14:35:00,24.25,24.3,24.18,24.26,8200.0,15.199,15.2303,15.1551,15.2052,8200.0
2008-12-05 14:40:00,24.28,24.3,24.22,24.24,20400.0,15.2178,15.2303,15.1802,15.1927,20400.0
2008-12-05 14:45:00,24.25,24.43,24.19,24.43,14900.0,15.199,15.3118,15.1614,15.3118,14900.0
2008-12-05 14:50:00,24.45,24.46,24.38,24.43,8200.0,15.3243,15.3306,15.2805,15.3118,8200.0
2008-12-05 14:55:00,24.45,24.52,24.43,24.45,11400.0,15.3243,15.3682,15.3118,15.3243,11400.0
2008-12-05 15:00:00,24.49,24.53,24.17,24.21,11600.0,15.3494,15.3745,15.1488,15.1739,11600.0
2008-12-05 15:05:00,24.22,24.41,24.19,24.3,10200.0,15.1802,15.2993,15.1614,15.2303,10200.0
2008-12-05 15:10:00,24.29,24.42,24.28,24.36,12000.0,15.224,15.3055,15.2178,15.2679,12000.0
2008-12-05 15:15:00,24.41,24.53,24.41,24.42,10800.0,15.2993,15.3745,15.2993,15.3055,10800.0
2008-12-05 15:20:00,24.41,24.51,24.36,24.5,6500.0,15.2993,15.3619,15.2679,15.3557,6500.0
2008-12-05 15:25:00,24.5,24.54,24.46,24.5,10800.0,15.3557,15.3807,15.3306,15.3557,10800.0
2008-12-05 15:30:00,24.46,24.55,24.39,24.42,31800.0,15.3306,15.387,15.2867,15.3055,31800.0
2008-12-05 15:35:00,24.44,24.6,24.41,24.58,21900.0,15.3181,15.4183,15.2993,15.4058,21900.0
2008-12-05 15:40:00,24.59,24.6,24.38,24.54,26500.0,15.4121,15.4183,15.2805,15.3807,26500.0
2008-12-05 15:45:00,24.54,24.61,24.48,24.52,18300.0,15.3807,15.4246,15.3431,15.3682,18300.0
2008-12-05 15:50:00,24.54,24.55,24.42,24.49,16800.0,15.3807,15.387,15.3055,15.3494,16800.0
2008-12-05 15:55:00,24.49,24.64,24.48,24.64,73900.0,15.3494,15.4434,15.3431,15.4434,73900.0
2008-12-08 09:30:00,25.02,25.02,24.44,24.81,19400.0,15.6816,15.6816,15.3181,15.55,19400.0
2008-12-08 09:35:00,24.74,25.0,24.74,24.82,14300.0,15.5061,15.669,15.5061,15.5562,14300.0
2008-12-08 09:40:00,24.83,24.99,24.83,24.97,8900.0,15.5625,15.6628,15.5625,15.6502,8900.0
2008-12-08 09:45:00,24.98,24.98,24.82,24.94,10400.0,15.6565,15.6565,15.5562,15.6314,10400.0
2008-12-08 09:50:00,24.88,24.95,24.74,24.77,5800.0,15.5938,15.6377,15.5061,15.5249,5800.0
2008-12-08 09:55:00,24.76,24.82,24.74,24.79,13900.0,15.5186,15.5562,15.5061,15.5374,13900.0
2008-12-08 10:00:00,24.75,24.81,24.7,24.75,11200.0,15.5124,15.55,15.481,15.5124,11200.0
2008-12-08 10:05:00,24.76,24.89,24.76,24.85,7600.0,15.5186,15.6001,15.5186,15.575,7600.0
2008-12-08 10:10:00,24.82,24.83,24.68,24.71,12500.0,15.5562,15.5625,15.4685,15.4873,12500.0
2008-12-08 10:15:00,24.69,24.73,24.6,24.68,4700.0,15.4747,15.4998,15.4183,15.4685,4700.0
2008-12-08 10:20:00,24.66,24.72,24.66,24.72,5000.0,15.4559,15.4936,15.4559,15.4936,5000.0
2008-12-08 10:25:00,24.71,24.78,24.63,24.74,21300.0,15.4873,15.5312,15.4371,15.5061,21300.0
2008-12-08 10:30:00,24.75,24.9,24.74,24.85,11900.0,15.5124,15.6064,15.5061,15.575,11900.0
2008-12-08 10:35:00,24.84,24.86,24.81,24.82,6100.0,15.5688,15.5813,15.55,15.5562,6100.0
2008-12-08 10:40:00,24.83,24.87,24.8,24.86,9200.0,15.5625,15.5876,15.5437,15.5813,9200.0
2008-12-08 10:45:00,24.85,24.89,24.76,24.82,14000.0,15.575,15.6001,15.5186,15.5562,14000.0
2008-12-08 10:50:00,24.82,24.86,24.8,24.8,2400.0,15.5562,15.5813,15.5437,15.5437,2400.0
2008-12-08 10:55:00,24.78,24.86,24.75,24.76,6700.0,15.5312,15.5813,15.5124,15.5186,6700.0
2008-12-08 11:00:00,24.76,24.83,24.71,24.72,15200.0,15.5186,15.5625,15.4873,15.4936,15200.0
2008-12-08 11:05:00,24.73,24.74,24.6,24.61,7900.0,15.4998,15.5061,15.4183,15.4246,7900.0
2008-12-08 11:10:00,24.62,24.64,24.57,24.59,3300.0,15.4309,15.4434,15.3995,15.4121,3300.0
2008-12-08 11:15:00,24.59,24.6,24.54,24.56,3400.0,15.4121,15.4183,15.3807,15.3933,3400.0
2008-12-08 11:20:00,24.56,24.6,24.55,24.59,3100.0,15.3933,15.4183,15.387,15.4121,3100.0
2008-12-08 11:25:00,24.59,24.65,24.58,24.65,1300.0,15.4121,15.4497,15.4058,15.4497,1300.0
2008-12-08 11:30:00,24.64,24.75,24.64,24.74,3100.0,15.4434,15.5124,15.4434,15.5061,3100.0
2008-12-08 11:35:00,24.73,24.74,24.65,24.7,3100.0,15.4998,15.5061,15.4497,15.481,3100.0
2008-12-08 11:40:00,24.69,24.69,24.55,24.59,6900.0,15.4747,15.4747,15.387,15.4121,6900.0
2008-12-08 11:45:00,24.56,24.6,24.5,24.52,8700.0,15.3933,15.4183,15.3557,15.3682,8700.0
2008-12-08 11:50:00,24.52,24.54,24.45,24.45,9000.0,15.3682,15.3807,15.3243,15.3243,9000.0
2008-12-08 11:55:00,24.47,24.5,24.43,24.5,7900.0,15.3369,15.3557,15.3118,15.3557,7900.0
2008-12-08 12:00:00,24.5,24.62,24.5,24.6,2100.0,15.3557,15.4309,15.3557,15.4183,2100.0
2008-12-08 12:05:00,24.62,24.65,24.53,24.53,3400.0,15.4309,15.4497,15.3745,15.3745,3400.0
2008-12-08 12:10:00,24.53,24.56,24.53,24.56,800.0,15.3745,15.3933,15.3745,15.3933,800.0
2008-12-08 12:15:00,24.59,24.75,24.59,24.74,4600.0,15.4121,15.5124,15.4121,15.5061,4600.0
2008-12-08 12:20:00,24.73,24.77,24.71,24.71,5900.0,15.4998,15.5249,15.4873,15.4873,5900.0
2008-12-08 12:25:00,24.72,24.74,24.69,24.71,5700.0,15.4936,15.5061,15.4747,15.4873,5700.0
2008-12-08 12:30:00,24.74,24.74,24.71,24.72,600.0,15.5061,15.5061,15.4873,15.4936,600.0
2008-12-08 12:35:00,24.72,24.74,24.66,24.66,4600.0,15.4936,15.5061,15.4559,15.4559,4600.0
2008-12-08 12:40:00,24.65,24.66,24.62,24.64,2500.0,15.4497,15.4559,15.4309,15.4434,2500.0
2008-12-08 12:45:00,24.64,24.68,24.61,24.62,3100.0,15.4434,15.4685,15.4246,15.4309,3100.0
2008-12-08 12:50:00,24.62,24.63,24.51,24.55,1900.0,15.4309,15.4371,15.3619,15.387,1900.0
2008-12-08 12:55:00,24.52,24.65,24.52,24.59,2500.0,15.3682,15.4497,15.3682,15.4121,2500.0
2008-12-08 13:00:00,24.59,24.65,24.59,24.6,5500.0,15.4121,15.4497,15.4121,15.4183,5500.0
2008-12-08 13:05:00,24.6,24.6,24.53,24.56,1300.0,15.4183,15.4183,15.3745,15.3933,1300.0
2008-12-08 13:10:00,24.54,24.58,24.54,24.58,700.0,15.3807,15.4058,15.3807,15.4058,700.0
2008-12-08 13:15:00,24.53,24.54,24.46,24.49,4300.0,15.3745,15.3807,15.3306,15.3494,4300.0
2008-12-08 13:20:00,24.49,24.52,24.45,24.5,3300.0,15.3494,15.3682,15.3243,15.3557,3300.0
2008-12-08 13:25:00,24.52,24.56,24.52,24.52,2000.0,15.3682,15.3933,15.3682,15.3682,2000.0
2008-12-08 13:30:00,24.5,24.5,24.32,24.46,6800.0,15.3557,15.3557,15.2428,15.3306,6800.0
2008-12-08 13:35:00,24.46,24.5,24.45,24.5,1900.0,15.3306,15.3557,15.3243,15.3557,1900.0
2008-12-08 13:40:00,24.54,24.6,24.54,24.6,3400.0,15.3807,15.4183,15.3807,15.4183,3400.0
2008-12-08 13:45:00,24.6,24.6,24.49,24.49,4800.0,15.4183,15.4183,15.3494,15.3494,4800.0
2008-12-08 13:50:00,24.49,24.5,24.44,24.45,3800.0,15.3494,15.3557,15.3181,15.3243,3800.0
2008-12-08 13:55:00,24.46,24.46,24.4,24.41,3200.0,15.3306,15.3306,15.293,15.2993,3200.0
2008-12-08 14:00:00,24.41,24.53,24.41,24.5,21100.0,15.2993,15.3745,15.2993,15.3557,21100.0
2008-12-08 14:05:00,24.49,24.51,24.49,24.5,9000.0,15.3494,15.3619,15.3494,15.3557,9000.0
2008-12-08 14:10:00,24.47,24.5,24.44,24.5,20400.0,15.3369,15.3557,15.3181,15.3557,20400.0
2008-12-08 14:15:00,24.5,24.51,24.47,24.5,12900.0,15.3557,15.3619,15.3369,15.3557,12900.0
2008-12-08 14:20:00,24.5,24.63,24.5,24.63,4900.0,15.3557,15.4371,15.3557,15.4371,4900.0
2008-12-08 14:25:00,24.63,24.71,24.54,24.58,32500.0,15.4371,15.4873,15.3807,15.4058,32500.0
2008-12-08 14:30:00,24.6,24.62,24.52,24.52,9200.0,15.4183,15.4309,15.3682,15.3682,9200.0
2008-12-08 14:35:00,24.49,24.6,24.49,24.58,5200.0,15.3494,15.4183,15.3494,15.4058,5200.0
2008-12-08 14:40:00,24.56,24.63,24.56,24.61,4900.0,15.3933,15.4371,15.3933,15.4246,4900.0
2008-12-08 14:45:00,24.59,24.7,24.54,24.68,7200.0,15.4121,15.481,15.3807,15.4685,7200.0
2008-12-08 14:50:00,24.69,24.71,24.62,24.68,11300.0,15.4747,15.4873,15.4309,15.4685,11300.0
2008-12-08 14:55:00,24.7,24.78,24.67,24.75,14900.0,15.481,15.5312,15.4622,15.5124,14900.0
2008-12-08 15:00:00,24.74,24.77,24.67,24.7,7200.0,15.5061,15.5249,15.4622,15.481,7200.0
2008-12-08 15:05:00,24.69,24.74,24.67,24.69,10100.0,15.4747,15.5061,15.4622,15.4747,10100.0
2008-12-08 15:10:00,24.73,24.77,24.67,24.67,15800.0,15.4998,15.5249,15.4622,15.4622,15800.0
2008-12-08 15:15:00,24.66,24.67,24.55,24.64,10800.0,15.4559,15.4622,15.387,15.4434,10800.0
2008-12-08 15:20:00,24.65,24.68,24.51,24.52,12100.0,15.4497,15.4685,15.3619,15.3682,12100.0
2008-12-08 15:25:00,24.54,24.67,24.54,24.65,7900.0,15.3807,15.4622,15.3807,15.4497,7900.0
2008-12-08 15:30:00,24.66,24.71,24.64,24.68,10700.0,15.4559,15.4873,15.4434,15.4685,10700.0
2008-12-08 15:35:00,24.69,24.7,24.51,24.51,16500.0,15.4747,15.481,15.3619,15.3619,16500.0
2008-12-08 15:40:00,24.5,24.71,24.47,24.61,36000.0,15.3557,15.4873,15.3369,15.4246,36000.0
2008-12-08 15:45:00,24.62,24.63,24.41,24.46,23500.0,15.4309,15.4371,15.2993,15.3306,23500.0
2008-12-08 15:50:00,24.47,24.67,24.41,24.64,21500.0,15.3369,15.4622,15.2993,15.4434,21500.0
2008-12-08 15:55:00,24.66,24.68,24.56,24.62,49500.0,15.4559,15.4685,15.3933,15.4309,49500.0
2008-12-09 09:30:00,24.53,24.71,24.18,24.67,11100.0,15.3745,15.4873,15.1551,15.4622,11100.0
2008-12-09 09:35:00,24.71,24.73,24.54,24.61,19200.0,15.4873,15.4998,15.3807,15.4246,19200.0
2008-12-09 09:40:00,24.6,24.73,24.52,24.68,13600.0,15.4183,15.4998,15.3682,15.4685,13600.0
2008-12-09 09:45:00,24.69,24.69,24.45,24.47,6800.0,15.4747,15.4747,15.3243,15.3369,6800.0
2008-12-09 09:50:00,24.47,24.58,24.27,24.32,10700.0,15.3369,15.4058,15.2115,15.2428,10700.0
2008-12-09 09:55:00,24.33,24.43,24.29,24.32,3900.0,15.2491,15.3118,15.224,15.2428,3900.0
2008-12-09 10:00:00,24.32,24.64,24.31,24.61,6500.0,15.2428,15.4434,15.2366,15.4246,6500.0
2008-12-09 10:05:00,24.54,24.55,24.43,24.48,5100.0,15.3807,15.387,15.3118,15.3431,5100.0
2008-12-09 10:10:00,24.49,24.6,24.46,24.55,8000.0,15.3494,15.4183,15.3306,15.387,8000.0
2008-12-09 10:15:00,24.55,24.64,24.55,24.63,5800.0,15.387,15.4434,15.387,15.4371,5800.0
2008-12-09 10:20:00,24.63,24.67,24.57,24.58,9400.0,15.4371,15.4622,15.3995,15.4058,9400.0
2008-12-09 10:25:00,24.58,24.65,24.51,24.53,3800.0,15.4058,15.4497,15.3619,15.3745,3800.0
2008-12-09 10:30:00,24.54,24.56,24.49,24.56,6300.0,15.3807,15.3933,15.3494,15.3933,6300.0
2008-12-09 10:35:00,24.55,24.57,24.46,24.46,7000.0,15.387,15.3995,15.3306,15.3306,7000.0
2008-12-09 10:40:00,24.44,24.5,24.42,24.43,7500.0,15.3181,15.3557,15.3055,15.3118,7500.0
2008-12-09 10:45:00,24.46,24.55,24.46,24.47,3600.0,15.3306,15.387,15.3306,15.3369,3600.0
2008-12-09 10:50:00,24.45,24.5,24.43,24.45,4000.0,15.3243,15.3557,15.3118,15.3243,4000.0
2008-12-09 10:55:00,24.47,24.5,24.43,24.47,2900.0,15.3369,15.3557,15.3118,15.3369,2900.0
2008-12-09 11:00:00,24.46,24.5,24.43,24.43,4000.0,15.3306,15.3557,15.3118,15.3118,4000.0
2008-12-09 11:05:00,24.47,24.47,24.41,24.41,3400.0,15.3369,15.3369,15.2993,15.2993,3400.0
2008-12-09 11:10:00,24.44,24.44,24.4,24.42,2600.0,15.3181,15.3181,15.293,15.3055,2600.0
2008-12-09 11:15:00,24.41,24.44,24.38,24.44,6500.0,15.2993,15.3181,15.2805,15.3181,6500.0
2008-12-09 11:20:00,24.44,24.45,24.31,24.32,6900.0,15.3181,15.3243,15.2366,15.2428,6900.0
2008-12-09 11:25:00,24.36,24.41,24.36,24.38,2400.0,15.2679,15.2993,15.2679,15.2805,2400.0
2008-12-09 11:30:00,24.38,24.41,24.3,24.32,5700.0,15.2805,15.2993,15.2303,15.2428,5700.0
2008-12-09 11:35:00,24.29,24.33,24.17,24.18,5200.0,15.224,15.2491,15.1488,15.1551,5200.0
2008-12-09 11:40:00,24.2,24.26,24.13,24.15,13000.0,15.1676,15.2052,15.1238,15.1363,13000.0
2008-12-09 11:45:00,24.15,24.17,24.11,24.11,4900.0,15.1363,15.1488,15.1112,15.1112,4900.0
2008-12-09 11:50:00,24.13,24.16,24.08,24.08,4100.0,15.1238,15.1426,15.0924,15.0924,4100.0
2008-12-09 11:55:00,24.06,24.11,24.06,24.09,1500.0,15.0799,15.1112,15.0799,15.0987,1500.0
2008-12-09 12:00:00,24.07,24.17,24.05,24.14,4700.0,15.0862,15.1488,15.0736,15.13,4700.0
2008-12-09 12:05:00,24.13,24.16,24.1,24.11,6900.0,15.1238,15.1426,15.105,15.1112,6900.0
2008-12-09 12:10:00,24.1,24.12,24.1,24.12,1500.0,15.105,15.1175,15.105,15.1175,1500.0
2008-12-09 12:15:00,24.1,24.22,24.1,24.22,28000.0,15.105,15.1802,15.105,15.1802,28000.0
2008-12-09 12:20:00,24.22,24.22,24.09,24.12,7800.0,15.1802,15.1802,15.0987,15.1175,7800.0
2008-12-09 12:25:00,24.12,24.15,24.06,24.11,7900.0,15.1175,15.1363,15.0799,15.1112,7900.0
2008-12-09 12:30:00,24.12,24.26,24.12,24.25,6300.0,15.1175,15.2052,15.1175,15.199,6300.0
2008-12-09 12:35:00,24.26,24.31,24.26,24.29,2200.0,15.2052,15.2366,15.2052,15.224,2200.0
2008-12-09 12:40:00,24.29,24.31,24.28,24.3,2000.0,15.224,15.2366,15.2178,15.2303,2000.0
2008-12-09 12:45:00,24.31,24.31,24.27,24.27,8000.0,15.2366,15.2366,15.2115,15.2115,8000.0
2008-12-09 12:50:00,24.26,24.3,24.23,24.28,4100.0,15.2052,15.2303,15.1864,15.2178,4100.0
2008-12-09 12:55:00,24.24,24.24,24.14,24.19,2900.0,15.1927,15.1927,15.13,15.1614,2900.0
2008-12-09 13:00:00,24.2,24.25,24.19,24.25,8500.0,15.1676,15.199,15.1614,15.199,8500.0
2008-12-09 13:05:00,24.24,24.36,24.24,24.3,18500.0,15.1927,15.2679,15.1927,15.2303,18500.0
2008-12-09 13:10:00,24.31,24.41,24.26,24.31,28000.0,15.2366,15.2993,15.2052,15.2366,28000.0
2008-12-09 13:15:00,24.31,24.32,24.24,24.29,6000.0,15.2366,15.2428,15.1927,15.224,6000.0
2008-12-09 13:20:00,24.27,24.32,24.24,24.32,5300.0,15.2115,15.2428,15.1927,15.2428,5300.0
2008-12-09 13:25:00,24.31,24.32,24.24,24.26,5400.0,15.2366,15.2428,15.1927,15.2052,5400.0
2008-12-09 13:30:00,24.26,24.27,24.23,24.26,8600.0,15.2052,15.2115,15.1864,15.2052,8600.0
2008-12-09 13:35:00,24.25,24.27,24.23,24.24,8000.0,15.199,15.2115,15.1864,15.1927,8000.0
2008-12-09 13:40:00,24.25,24.41,24.25,24.36,26500.0,15.199,15.2993,15.199,15.2679,26500.0
2008-12-09 13:45:00,24.34,24.5,24.34,24.48,5200.0,15.2554,15.3557,15.2554,15.3431,5200.0
2008-12-09 13:50:00,24.49,24.49,24.38,24.38,4200.0,15.3494,15.3494,15.2805,15.2805,4200.0
2008-12-09 13:55:00,24.38,24.44,24.32,24.35,2800.0,15.2805,15.3181,15.2428,15.2616,2800.0
2008-12-09 14:00:00,24.34,24.38,24.27,24.28,2900.0,15.2554,15.2805,15.2115,15.2178,2900.0
2008-12-09 14:05:00,24.29,24.3,24.19,24.21,5900.0,15.224,15.2303,15.1614,15.1739,5900.0
2008-12-09 14:10:00,24.18,24.25,24.16,24.22,5800.0,15.1551,15.199,15.1426,15.1802,5800.0
2008-12-09 14:15:00,24.22,24.3,24.21,24.29,6600.0,15.1802,15.2303,15.1739,15.224,6600.0
2008-12-09 14:20:00,24.29,24.29,24.04,24.13,6800.0,15.224,15.224,15.0674,15.1238,6800.0
2008-12-09 14:25:00,24.12,24.13,23.98,23.99,22000.0,15.1175,15.1238,15.0297,15.036,22000.0
2008-12-09 14:30:00,23.95,23.97,23.88,23.92,5700.0,15.0109,15.0235,14.9671,14.9921,5700.0
2008-12-09 14:35:00,23.93,24.0,23.93,23.97,10000.0,14.9984,15.0423,14.9984,15.0235,10000.0
2008-12-09 14:40:00,23.99,24.03,23.97,24.01,16000.0,15.036,15.0611,15.0235,15.0486,16000.0
2008-12-09 14:45:00,24.01,24.11,23.91,24.11,10900.0,15.0486,15.1112,14.9859,15.1112,10900.0
2008-12-09 14:50:00,24.12,24.2,24.03,24.1,6700.0,15.1175,15.1676,15.0611,15.105,6700.0
2008-12-09 14:55:00,24.15,24.38,24.15,24.31,10300.0,15.1363,15.2805,15.1363,15.2366,10300.0
2008-12-09 15:00:00,24.32,24.38,24.24,24.37,16200.0,15.2428,15.2805,15.1927,15.2742,16200.0
2008-12-09 15:05:00,24.34,24.46,24.25,24.42,35900.0,15.2554,15.3306,15.199,15.3055,35900.0
2008-12-09 15:10:00,24.38,24.38,24.16,24.23,6000.0,15.2805,15.2805,15.1426,15.1864,6000.0
2008-12-09 15:15:00,24.24,24.26,24.16,24.25,8800.0,15.1927,15.2052,15.1426,15.199,8800.0
2008-12-09 15:20:00,24.27,24.32,24.17,24.17,5900.0,15.2115,15.2428,15.1488,15.1488,5900.0
2008-12-09 15:25:00,24.17,24.17,24.05,24.05,3800.0,15.1488,15.1488,15.0736,15.0736,3800.0
2008-12-09 15:30:00,24.05,24.11,24.0,24.02,6600.0,15.0736,15.1112,15.0423,15.0548,6600.0
2008-12-09 15:35:00,24.01,24.06,23.89,24.01,10600.0,15.0486,15.0799,14.9733,15.0486,10600.0
2008-12-09 15:40:00,24.0,24.08,23.94,23.98,14700.0,15.0423,15.0924,15.0047,15.0297,14700.0
2008-12-09 15:45:00,23.97,24.01,23.84,23.85,29800.0,15.0235,15.0486,14.942,14.9483,29800.0
2008-12-09 15:50:00,23.84,23.86,23.74,23.74,35500.0,14.942,14.9545,14.8793,14.8793,35500.0
2008-12-09 15:55:00,23.72,23.75,23.62,23.74,59800.0,14.8668,14.8856,14.8041,14.8793,59800.0
2008-12-10 09:30:00,23.79,23.8,23.61,23.68,18300.0,14.9107,14.9169,14.7978,14.8417,18300.0
2008-12-10 09:35:00,23.68,23.95,23.68,23.84,20500.0,14.8417,15.0109,14.8417,14.942,20500.0
2008-12-10 09:40:00,23.81,23.88,23.75,23.8,11400.0,14.9232,14.9671,14.8856,14.9169,11400.0
2008-12-10 09:45:00,23.81,23.91,23.81,23.87,5600.0,14.9232,14.9859,14.9232,14.9608,5600.0
2008-12-10 09:50:00,23.87,23.88,23.76,23.78,7600.0,14.9608,14.9671,14.8919,14.9044,7600.0
2008-12-10 09:55:00,23.8,23.8,23.69,23.78,7600.0,14.9169,14.9169,14.848,14.9044,7600.0
2008-12-10 10:00:00,23.8,23.91,23.77,23.85,18000.0,14.9169,14.9859,14.8981,14.9483,18000.0
2008-12-10 10:05:00,23.86,23.88,23.78,23.79,9700.0,14.9545,14.9671,14.9044,14.9107,9700.0
2008-12-10 10:10:00,23.77,23.85,23.74,23.85,4900.0,14.8981,14.9483,14.8793,14.9483,4900.0
2008-12-10 10:15:00,23.86,23.96,23.84,23.9,21200.0,14.9545,15.0172,14.942,14.9796,21200.0
2008-12-10 10:20:00,23.9,23.92,23.82,23.88,5600.0,14.9796,14.9921,14.9295,14.9671,5600.0
2008-12-10 10:25:00,23.88,23.88,23.77,23.81,12900.0,14.9671,14.9671,14.8981,14.9232,12900.0
2008-12-10 10:30:00,23.8,23.87,23.77,23.8,14200.0,14.9169,14.9608,14.8981,14.9169,14200.0
2008-12-10 10:35:00,23.8,23.82,23.71,23.75,23300.0,14.9169,14.9295,14.8605,14.8856,23300.0
2008-12-10 10:40:00,23.76,23.81,23.73,23.76,11200.0,14.8919,14.9232,14.8731,14.8919,11200.0
2008-12-10 10:45:00,23.74,23.78,23.69,23.73,10200.0,14.8793,14.9044,14.848,14.8731,10200.0
2008-12-10 10:50:00,23.75,23.76,23.57,23.6,19800.0,14.8856,14.8919,14.7728,14.7916,19800.0
2008-12-10 10:55:00,23.57,23.69,23.57,23.63,11300.0,14.7728,14.848,14.7728,14.8104,11300.0
2008-12-10 11:00:00,23.63,23.63,23.44,23.54,25700.0,14.8104,14.8104,14.6913,14.754,25700.0
2008-12-10 11:05:00,23.54,23.57,23.42,23.43,17600.0,14.754,14.7728,14.6788,14.685,17600.0
2008-12-10 11:10:00,23.43,23.53,23.43,23.52,5700.0,14.685,14.7477,14.685,14.7414,5700.0
2008-12-10 11:15:00,23.52,23.73,23.5,23.7,16800.0,14.7414,14.8731,14.7289,14.8543,16800.0
2008-12-10 11:20:00,23.7,23.76,23.69,23.73,5300.0,14.8543,14.8919,14.848,14.8731,5300.0
2008-12-10 11:25:00,23.72,23.73,23.62,23.62,3100.0,14.8668,14.8731,14.8041,14.8041,3100.0
2008-12-10 11:30:00,23.66,23.73,23.66,23.69,2900.0,14.8292,14.8731,14.8292,14.848,2900.0
2008-12-10 11:35:00,23.71,23.74,23.63,23.69,5500.0,14.8605,14.8793,14.8104,14.848,5500.0
2008-12-10 11:40:00,23.69,23.75,23.66,23.74,3300.0,14.848,14.8856,14.8292,14.8793,3300.0
2008-12-10 11:45:00,23.73,23.84,23.73,23.76,6300.0,14.8731,14.942,14.8731,14.8919,6300.0
2008-12-10 11:50:00,23.8,23.89,23.79,23.83,9700.0,14.9169,14.9733,14.9107,14.9357,9700.0
2008-12-10 11:55:00,23.8,23.82,23.74,23.78,3500.0,14.9169,14.9295,14.8793,14.9044,3500.0
2008-12-10 12:00:00,23.8,23.82,23.77,23.8,10600.0,14.9169,14.9295,14.8981,14.9169,10600.0
2008-12-10 12:05:00,23.77,23.79,23.74,23.75,5300.0,14.8981,14.9107,14.8793,14.8856,5300.0
2008-12-10 12:10:00,23.76,23.78,23.7,23.76,10800.0,14.8919,14.9044,14.8543,14.8919,10800.0
2008-12-10 12:15:00,23.75,23.76,23.65,23.69,5600.0,14.8856,14.8919,14.8229,14.848,5600.0
2008-12-10 12:20:00,23.69,23.69,23.45,23.46,9200.0,14.848,14.848,14.6976,14.7038,9200.0
2008-12-10 12:25:00,23.46,23.57,23.43,23.48,11700.0,14.7038,14.7728,14.685,14.7164,11700.0
2008-12-10 12:30:00,23.47,23.51,23.46,23.49,5700.0,14.7101,14.7352,14.7038,14.7226,5700.0
2008-12-10 12:35:00,23.51,23.56,23.39,23.46,8900.0,14.7352,14.7665,14.66,14.7038,8900.0
2008-12-10 12:40:00,23.43,23.47,23.41,23.46,4800.0,14.685,14.7101,14.6725,14.7038,4800.0
2008-12-10 12:45:00,23.46,23.52,23.44,23.49,4400.0,14.7038,14.7414,14.6913,14.7226,4400.0
2008-12-10 12:50:00,23.47,23.47,23.37,23.4,3800.0,14.7101,14.7101,14.6474,14.6662,3800.0
2008-12-10 12:55:00,23.36,23.4,23.31,23.32,4900.0,14.6412,14.6662,14.6098,14.6161,4900.0
2008-12-10 13:00:00,23.34,23.46,23.33,23.45,9700.0,14.6286,14.7038,14.6224,14.6976,9700.0
2008-12-10 13:05:00,23.42,23.46,23.42,23.44,4800.0,14.6788,14.7038,14.6788,14.6913,4800.0
2008-12-10 13:10:00,23.43,23.55,23.43,23.55,6600.0,14.685,14.7602,14.685,14.7602,6600.0
2008-12-10 13:15:00,23.54,23.6,23.53,23.6,3500.0,14.754,14.7916,14.7477,14.7916,3500.0
2008-12-10 13:20:00,23.59,23.63,23.56,23.57,7400.0,14.7853,14.8104,14.7665,14.7728,7400.0
2008-12-10 13:25:00,23.57,23.59,23.44,23.44,5100.0,14.7728,14.7853,14.6913,14.6913,5100.0
2008-12-10 13:30:00,23.47,23.56,23.34,23.41,43800.0,14.7101,14.7665,14.6286,14.6725,43800.0
2008-12-10 13:35:00,23.42,23.42,23.31,23.37,7000.0,14.6788,14.6788,14.6098,14.6474,7000.0
2008-12-10 13:40:00,23.37,23.38,23.32,23.33,7100.0,14.6474,14.6537,14.6161,14.6224,7100.0
2008-12-10 13:45:00,23.37,23.44,23.35,23.44,5300.0,14.6474,14.6913,14.6349,14.6913,5300.0
2008-12-10 13:50:00,23.42,23.42,23.3,23.33,11000.0,14.6788,14.6788,14.6035,14.6224,11000.0
2008-12-10 13:55:00,23.34,23.36,23.3,23.36,4600.0,14.6286,14.6412,14.6035,14.6412,4600.0
2008-12-10 14:00:00,23.35,23.43,23.31,23.33,17100.0,14.6349,14.685,14.6098,14.6224,17100.0
2008-12-10 14:05:00,23.33,23.47,23.33,23.45,10600.0,14.6224,14.7101,14.6224,14.6976,10600.0
2008-12-10 14:10:00,23.46,23.52,23.44,23.48,6600.0,14.7038,14.7414,14.6913,14.7164,6600.0
2008-12-10 14:15:00,23.49,23.49,23.39,23.43,9400.0,14.7226,14.7226,14.66,14.685,9400.0
2008-12-10 14:20:00,23.43,23.43,23.31,23.39,12700.0,14.685,14.685,14.6098,14.66,12700.0
2008-12-10 14:25:00,23.37,23.41,23.37,23.38,9100.0,14.6474,14.6725,14.6474,14.6537,9100.0
2008-12-10 14:30:00,23.4,23.41,23.31,23.38,12300.0,14.6662,14.6725,14.6098,14.6537,12300.0
2008-12-10 14:35:00,23.4,23.54,23.4,23.53,14100.0,14.6662,14.754,14.6662,14.7477,14100.0
2008-12-10 14:40:00,23.53,23.56,23.47,23.53,7700.0,14.7477,14.7665,14.7101,14.7477,7700.0
2008-12-10 14:45:00,23.55,23.57,23.37,23.4,11800.0,14.7602,14.7728,14.6474,14.6662,11800.0
2008-12-10 14:50:00,23.38,23.57,23.38,23.55,13700.0,14.6537,14.7728,14.6537,14.7602,13700.0
2008-12-10 14:55:00,23.57,23.57,23.5,23.5,9900.0,14.7728,14.7728,14.7289,14.7289,9900.0
2008-12-10 15:00:00,23.49,23.56,23.47,23.53,6500.0,14.7226,14.7665,14.7101,14.7477,6500.0
2008-12-10 15:05:00,23.54,23.68,23.5,23.57,18800.0,14.754,14.8417,14.7289,14.7728,18800.0
2008-12-10 15:10:00,23.57,23.62,23.55,23.62,10500.0,14.7728,14.8041,14.7602,14.8041,10500.0
2008-12-10 15:15:00,23.64,23.73,23.64,23.7,12600.0,14.8166,14.8731,14.8166,14.8543,12600.0
2008-12-10 15:20:00,23.68,23.73,23.64,23.68,7400.0,14.8417,14.8731,14.8166,14.8417,7400.0
2008-12-10 15:25:00,23.68,23.79,23.63,23.78,10100.0,14.8417,14.9107,14.8104,14.9044,10100.0
2008-12-10 15:30:00,23.79,23.81,23.64,23.69,14000.0,14.9107,14.9232,14.8166,14.848,14000.0
2008-12-10 15:35:00,23.69,23.7,23.56,23.56,14700.0,14.848,14.8543,14.7665,14.7665,14700.0
2008-12-10 15:40:00,23.57,23.74,23.57,23.69,12500.0,14.7728,14.8793,14.7728,14.848,12500.0
2008-12-10 15:45:00,23.7,23.82,23.7,23.76,23000.0,14.8543,14.9295,14.8543,14.8919,23000.0
2008-12-10 15:50:00,23.78,23.91,23.75,23.8,61100.0,14.9044,14.9859,14.8856,14.9169,61100.0
2008-12-10 15:55:00,23.8,23.91,23.77,23.85,33000.0,14.9169,14.9859,14.8981,14.9483,33000.0
2008-12-11 09:30:00,23.54,23.63,23.25,23.38,13900.0,14.754,14.8104,14.5722,14.6537,13900.0
2008-12-11 09:35:00,23.43,23.73,23.43,23.72,4500.0,14.685,14.8731,14.685,14.8668,4500.0
2008-12-11 09:40:00,23.71,23.75,23.67,23.74,6100.0,14.8605,14.8856,14.8355,14.8793,6100.0
2008-12-11 09:45:00,23.75,23.83,23.73,23.8,7300.0,14.8856,14.9357,14.8731,14.9169,7300.0
2008-12-11 09:50:00,23.77,23.82,23.69,23.69,6000.0,14.8981,14.9295,14.848,14.848,6000.0
2008-12-11 09:55:00,23.7,23.74,23.59,23.73,4000.0,14.8543,14.8793,14.7853,14.8731,4000.0
2008-12-11 10:00:00,23.71,23.74,23.65,23.69,4400.0,14.8605,14.8793,14.8229,14.848,4400.0
2008-12-11 10:05:00,23.7,23.76,23.59,23.76,11800.0,14.8543,14.8919,14.7853,14.8919,11800.0
2008-12-11 10:10:00,23.76,23.9,23.71,23.71,12400.0,14.8919,14.9796,14.8605,14.8605,12400.0
2008-12-11 10:15:00,23.74,23.79,23.67,23.79,3600.0,14.8793,14.9107,14.8355,14.9107,3600.0
2008-12-11 10:20:00,23.77,23.88,23.75,23.81,9800.0,14.8981,14.9671,14.8856,14.9232,9800.0
2008-12-11 10:25:00,23.78,23.82,23.74,23.8,8000.0,14.9044,14.9295,14.8793,14.9169,8000.0
2008-12-11 10:30:00,23.8,23.9,23.79,23.9,9200.0,14.9169,14.9796,14.9107,14.9796,9200.0
2008-12-11 10:35:00,23.91,23.92,23.8,23.81,4700.0,14.9859,14.9921,14.9169,14.9232,4700.0
2008-12-11 10:40:00,23.78,23.8,23.78,23.79,4500.0,14.9044,14.9169,14.9044,14.9107,4500.0
2008-12-11 10:45:00,23.78,23.8,23.66,23.76,52800.0,14.9044,14.9169,14.8292,14.8919,52800.0
2008-12-11 10:50:00,23.74,23.74,23.71,23.72,4200.0,14.8793,14.8793,14.8605,14.8668,4200.0
2008-12-11 10:55:00,23.72,23.74,23.72,23.74,3300.0,14.8668,14.8793,14.8668,14.8793,3300.0
2008-12-11 11:00:00,23.72,23.74,23.63,23.63,3600.0,14.8668,14.8793,14.8104,14.8104,3600.0
2008-12-11 11:05:00,23.62,23.75,23.62,23.71,5700.0,14.8041,14.8856,14.8041,14.8605,5700.0
2008-12-11 11:10:00,23.69,23.75,23.69,23.74,3100.0,14.848,14.8856,14.848,14.8793,3100.0
2008-12-11 11:15:00,23.75,23.75,23.71,23.73,8800.0,14.8856,14.8856,14.8605,14.8731,8800.0
2008-12-11 11:20:00,23.75,23.81,23.71,23.71,6000.0,14.8856,14.9232,14.8605,14.8605,6000.0
2008-12-11 11:25:00,23.74,23.83,23.72,23.77,11800.0,14.8793,14.9357,14.8668,14.8981,11800.0
2008-12-11 11:30:00,23.78,23.82,23.75,23.78,17300.0,14.9044,14.9295,14.8856,14.9044,17300.0
2008-12-11 11:35:00,23.78,23.86,23.73,23.83,63400.0,14.9044,14.9545,14.8731,14.9357,63400.0
2008-12-11 11:40:00,23.83,23.85,23.78,23.84,4100.0,14.9357,14.9483,14.9044,14.942,4100.0
2008-12-11 11:45:00,23.85,23.89,23.8,23.89,6300.0,14.9483,14.9733,14.9169,14.9733,6300.0
2008-12-11 11:50:00,23.89,23.9,23.84,23.84,7800.0,14.9733,14.9796,14.942,14.942,7800.0
2008-12-11 11:55:00,23.84,23.93,23.84,23.93,3700.0,14.942,14.9984,14.942,14.9984,3700.0
2008-12-11 12:00:00,23.92,24.05,23.92,24.0,10100.0,14.9921,15.0736,14.9921,15.0423,10100.0
2008-12-11 12:05:00,24.0,24.0,23.92,23.93,5600.0,15.0423,15.0423,14.9921,14.9984,5600.0
2008-12-11 12:10:00,23.95,23.95,23.9,23.91,6700.0,15.0109,15.0109,14.9796,14.9859,6700.0
2008-12-11 12:15:00,23.91,23.93,23.88,23.91,5600.0,14.9859,14.9984,14.9671,14.9859,5600.0
2008-12-11 12:20:00,23.9,23.91,23.86,23.86,2000.0,14.9796,14.9859,14.9545,14.9545,2000.0
2008-12-11 12:25:00,23.86,23.86,23.85,23.86,2500.0,14.9545,14.9545,14.9483,14.9545,2500.0
2008-12-11 12:30:00,23.86,23.92,23.85,23.92,6800.0,14.9545,14.9921,14.9483,14.9921,6800.0
2008-12-11 12:35:00,23.92,23.97,23.86,23.86,7700.0,14.9921,15.0235,14.9545,14.9545,7700.0
2008-12-11 12:40:00,23.85,23.91,23.83,23.9,7300.0,14.9483,14.9859,14.9357,14.9796,7300.0
2008-12-11 12:45:00,23.88,23.9,23.86,23.86,2200.0,14.9671,14.9796,14.9545,14.9545,2200.0
2008-12-11 12:50:00,23.86,23.93,23.86,23.92,5100.0,14.9545,14.9984,14.9545,14.9921,5100.0
2008-12-11 12:55:00,23.92,24.0,23.92,23.94,7100.0,14.9921,15.0423,14.9921,15.0047,7100.0
2008-12-11 13:00:00,23.93,23.95,23.88,23.92,5000.0,14.9984,15.0109,14.9671,14.9921,5000.0
2008-12-11 13:05:00,23.92,23.94,23.86,23.88,1800.0,14.9921,15.0047,14.9545,14.9671,1800.0
2008-12-11 13:10:00,23.89,23.93,23.8,23.81,3400.0,14.9733,14.9984,14.9169,14.9232,3400.0
2008-12-11 13:15:00,23.81,23.81,23.73,23.8,7800.0,14.9232,14.9232,14.8731,14.9169,7800.0
2008-12-11 13:20:00,23.8,23.81,23.69,23.77,8300.0,14.9169,14.9232,14.848,14.8981,8300.0
2008-12-11 13:25:00,23.77,23.78,23.74,23.77,4800.0,14.8981,14.9044,14.8793,14.8981,4800.0
2008-12-11 13:30:00,23.77,23.81,23.76,23.81,4800.0,14.8981,14.9232,14.8919,14.9232,4800.0
2008-12-11 13:35:00,23.82,23.85,23.75,23.85,8700.0,14.9295,14.9483,14.8856,14.9483,8700.0
2008-12-11 13:40:00,23.84,23.86,23.81,23.81,3400.0,14.942,14.9545,14.9232,14.9232,3400.0
2008-12-11 13:45:00,23.81,23.84,23.8,23.8,3200.0,14.9232,14.942,14.9169,14.9169,3200.0
2008-12-11 13:50:00,23.8,23.81,23.75,23.8,4600.0,14.9169,14.9232,14.8856,14.9169,4600.0
2008-12-11 13:55:00,23.8,23.8,23.66,23.74,8400.0,14.9169,14.9169,14.8292,14.8793,8400.0
2008-12-11 14:00:00,23.73,23.76,23.72,23.72,1900.0,14.8731,14.8919,14.8668,14.8668,1900.0
2008-12-11 14:05:00,23.72,23.76,23.7,23.7,5500.0,14.8668,14.8919,14.8543,14.8543,5500.0
2008-12-11 14:10:00,23.69,23.69,23.61,23.61,5800.0,14.848,14.848,14.7978,14.7978,5800.0
2008-12-11 14:15:00,23.61,23.62,23.56,23.58,7400.0,14.7978,14.8041,14.7665,14.779,7400.0
2008-12-11 14:20:00,23.58,23.64,23.58,23.61,6300.0,14.779,14.8166,14.779,14.7978,6300.0
2008-12-11 14:25:00,23.59,23.71,23.57,23.69,8200.0,14.7853,14.8605,14.7728,14.848,8200.0
2008-12-11 14:30:00,23.7,23.77,23.69,23.75,10900.0,14.8543,14.8981,14.848,14.8856,10900.0
2008-12-11 14:35:00,23.75,23.77,23.6,23.61,10400.0,14.8856,14.8981,14.7916,14.7978,10400.0
2008-12-11 14:40:00,23.61,23.65,23.58,23.6,10500.0,14.7978,14.8229,14.779,14.7916,10500.0
2008-12-11 14:45:00,23.57,23.63,23.55,23.59,6200.0,14.7728,14.8104,14.7602,14.7853,6200.0
2008-12-11 14:50:00,23.6,23.68,23.51,23.51,7700.0,14.7916,14.8417,14.7352,14.7352,7700.0
2008-12-11 14:55:00,23.5,23.51,23.41,23.48,12300.0,14.7289,14.7352,14.6725,14.7164,12300.0
2008-12-11 15:00:00,23.48,23.48,23.36,23.41,8400.0,14.7164,14.7164,14.6412,14.6725,8400.0
2008-12-11 15:05:00,23.41,23.48,23.32,23.46,14000.0,14.6725,14.7164,14.6161,14.7038,14000.0
2008-12-11 15:10:00,23.46,23.46,23.32,23.41,13000.0,14.7038,14.7038,14.6161,14.6725,13000.0
2008-12-11 15:15:00,23.4,23.48,23.3,23.38,18600.0,14.6662,14.7164,14.6035,14.6537,18600.0
2008-12-11 15:20:00,23.33,23.36,23.26,23.33,9900.0,14.6224,14.6412,14.5785,14.6224,9900.0
2008-12-11 15:25:00,23.33,23.46,23.33,23.33,23700.0,14.6224,14.7038,14.6224,14.6224,23700.0
2008-12-11 15:30:00,23.34,23.35,23.0,23.0,24200.0,14.6286,14.6349,14.4155,14.4155,24200.0
2008-12-11 15:35:00,23.0,23.06,22.91,22.91,20900.0,14.4155,14.4531,14.3591,14.3591,20900.0
2008-12-11 15:40:00,22.92,23.15,22.9,23.15,31700.0,14.3654,14.5095,14.3528,14.5095,31700.0
2008-12-11 15:45:00,23.14,23.3,23.08,23.08,36900.0,14.5033,14.6035,14.4657,14.4657,36900.0
2008-12-11 15:50:00,23.08,23.12,22.96,23.06,44400.0,14.4657,14.4907,14.3905,14.4531,44400.0
2008-12-11 15:55:00,23.05,23.12,23.0,23.07,62900.0,14.4469,14.4907,14.4155,14.4594,62900.0
2008-12-12 09:30:00,22.79,22.8,22.66,22.67,19800.0,14.2839,14.2902,14.2024,14.2087,19800.0
2008-12-12 09:35:00,22.67,23.21,22.65,22.97,29400.0,14.2087,14.5471,14.1962,14.3967,29400.0
2008-12-12 09:40:00,22.93,23.02,22.78,22.95,9200.0,14.3716,14.4281,14.2776,14.3842,9200.0
2008-12-12 09:45:00,22.93,22.94,22.67,22.72,12000.0,14.3716,14.3779,14.2087,14.24,12000.0
2008-12-12 09:50:00,22.73,22.89,22.69,22.74,23000.0,14.2463,14.3466,14.2212,14.2526,23000.0
2008-12-12 09:55:00,22.74,22.85,22.71,22.73,15700.0,14.2526,14.3215,14.2338,14.2463,15700.0
2008-12-12 10:00:00,22.73,22.86,22.69,22.86,12100.0,14.2463,14.3278,14.2212,14.3278,12100.0
2008-12-12 10:05:00,22.85,22.93,22.78,22.78,6700.0,14.3215,14.3716,14.2776,14.2776,6700.0
2008-12-12 10:10:00,22.77,22.83,22.77,22.8,3900.0,14.2714,14.309,14.2714,14.2902,3900.0
2008-12-12 10:15:00,22.78,22.83,22.72,22.8,5000.0,14.2776,14.309,14.24,14.2902,5000.0
2008-12-12 10:20:00,22.82,22.98,22.82,22.87,12100.0,14.3027,14.403,14.3027,14.334,12100.0
2008-12-12 10:25:00,22.89,23.01,22.89,22.98,7100.0,14.3466,14.4218,14.3466,14.403,7100.0
2008-12-12 10:30:00,22.99,23.07,22.92,22.92,6000.0,14.4093,14.4594,14.3654,14.3654,6000.0
2008-12-12 10:35:00,22.94,23.02,22.93,23.02,4100.0,14.3779,14.4281,14.3716,14.4281,4100.0
2008-12-12 10:40:00,23.0,23.12,22.99,23.11,6400.0,14.4155,14.4907,14.4093,14.4845,6400.0
2008-12-12 10:45:00,23.12,23.12,23.01,23.07,6500.0,14.4907,14.4907,14.4218,14.4594,6500.0
2008-12-12 10:50:00,23.08,23.17,23.06,23.12,9300.0,14.4657,14.5221,14.4531,14.4907,9300.0
2008-12-12 10:55:00,23.12,23.19,23.08,23.14,4500.0,14.4907,14.5346,14.4657,14.5033,4500.0
2008-12-12 11:00:00,23.11,23.18,23.03,23.11,6900.0,14.4845,14.5283,14.4343,14.4845,6900.0
2008-12-12 11:05:00,23.14,23.21,23.14,23.17,1800.0,14.5033,14.5471,14.5033,14.5221,1800.0
2008-12-12 11:10:00,23.16,23.21,23.13,23.14,6900.0,14.5158,14.5471,14.497,14.5033,6900.0
2008-12-12 11:15:00,23.14,23.19,23.12,23.19,7100.0,14.5033,14.5346,14.4907,14.5346,7100.0
2008-12-12 11:20:00,23.19,23.24,23.19,23.2,7000.0,14.5346,14.5659,14.5346,14.5409,7000.0
2008-12-12 11:25:00,23.24,23.25,23.12,23.14,9700.0,14.5659,14.5722,14.4907,14.5033,9700.0
2008-12-12 11:30:00,23.12,23.24,23.06,23.21,7100.0,14.4907,14.5659,14.4531,14.5471,7100.0
2008-12-12 11:35:00,23.2,23.22,23.07,23.08,3500.0,14.5409,14.5534,14.4594,14.4657,3500.0
2008-12-12 11:40:00,23.11,23.16,23.08,23.11,6200.0,14.4845,14.5158,14.4657,14.4845,6200.0
2008-12-12 11:45:00,23.11,23.25,23.11,23.22,4400.0,14.4845,14.5722,14.4845,14.5534,4400.0
2008-12-12 11:50:00,23.22,23.35,23.21,23.27,32400.0,14.5534,14.6349,14.5471,14.5847,32400.0
2008-12-12 11:55:00,23.25,23.26,23.13,23.14,3300.0,14.5722,14.5785,14.497,14.5033,3300.0
2008-12-12 12:00:00,23.16,23.27,23.16,23.24,7700.0,14.5158,14.5847,14.5158,14.5659,7700.0
2008-12-12 12:05:00,23.26,23.32,23.25,23.29,4200.0,14.5785,14.6161,14.5722,14.5973,4200.0
2008-12-12 12:10:00,23.29,23.39,23.29,23.29,3600.0,14.5973,14.66,14.5973,14.5973,3600.0
2008-12-12 12:15:00,23.3,23.34,23.24,23.33,4000.0,14.6035,14.6286,14.5659,14.6224,4000.0
2008-12-12 12:20:00,23.32,23.41,23.31,23.39,10300.0,14.6161,14.6725,14.6098,14.66,10300.0
2008-12-12 12:25:00,23.39,23.44,23.35,23.41,6200.0,14.66,14.6913,14.6349,14.6725,6200.0
2008-12-12 12:30:00,23.39,23.46,23.37,23.46,5000.0,14.66,14.7038,14.6474,14.7038,5000.0
2008-12-12 12:35:00,23.43,23.52,23.41,23.46,5800.0,14.685,14.7414,14.6725,14.7038,5800.0
2008-12-12 12:40:00,23.48,23.54,23.45,23.48,4800.0,14.7164,14.754,14.6976,14.7164,4800.0
2008-12-12 12:45:00,23.46,23.61,23.46,23.57,15400.0,14.7038,14.7978,14.7038,14.7728,15400.0
2008-12-12 12:50:00,23.57,23.79,23.57,23.74,10500.0,14.7728,14.9107,14.7728,14.8793,10500.0
2008-12-12 12:55:00,23.72,23.82,23.71,23.71,11700.0,14.8668,14.9295,14.8605,14.8605,11700.0
2008-12-12 13:00:00,23.71,23.79,23.69,23.7,10900.0,14.8605,14.9107,14.848,14.8543,10900.0
2008-12-12 13:05:00,23.7,23.71,23.63,23.68,7800.0,14.8543,14.8605,14.8104,14.8417,7800.0
2008-12-12 13:10:00,23.71,23.75,23.57,23.57,4300.0,14.8605,14.8856,14.7728,14.7728,4300.0
2008-12-12 13:15:00,23.57,23.67,23.55,23.59,9300.0,14.7728,14.8355,14.7602,14.7853,9300.0
2008-12-12 13:20:00,23.6,23.69,23.59,23.69,4400.0,14.7916,14.848,14.7853,14.848,4400.0
2008-12-12 13:25:00,23.71,23.71,23.45,23.53,6800.0,14.8605,14.8605,14.6976,14.7477,6800.0
2008-12-12 13:30:00,23.54,23.6,23.47,23.47,4600.0,14.754,14.7916,14.7101,14.7101,4600.0
2008-12-12 13:35:00,23.47,23.47,23.33,23.38,10800.0,14.7101,14.7101,14.6224,14.6537,10800.0
2008-12-12 13:40:00,23.38,23.38,23.24,23.25,9900.0,14.6537,14.6537,14.5659,14.5722,9900.0
2008-12-12 13:45:00,23.28,23.34,23.28,23.33,3300.0,14.591,14.6286,14.591,14.6224,3300.0
2008-12-12 13:50:00,23.32,23.32,23.22,23.26,5200.0,14.6161,14.6161,14.5534,14.5785,5200.0
2008-12-12 13:55:00,23.27,23.36,23.25,23.3,27100.0,14.5847,14.6412,14.5722,14.6035,27100.0
2008-12-12 14:00:00,23.3,23.51,23.3,23.51,7400.0,14.6035,14.7352,14.6035,14.7352,7400.0
2008-12-12 14:05:00,23.51,23.57,23.47,23.47,8100.0,14.7352,14.7728,14.7101,14.7101,8100.0
2008-12-12 14:10:00,23.47,23.54,23.42,23.46,9600.0,14.7101,14.754,14.6788,14.7038,9600.0
2008-12-12 14:15:00,23.48,23.52,23.33,23.33,5600.0,14.7164,14.7414,14.6224,14.6224,5600.0
2008-12-12 14:20:00,23.31,23.39,23.23,23.39,12600.0,14.6098,14.66,14.5597,14.66,12600.0
2008-12-12 14:25:00,23.39,23.47,23.35,23.37,73300.0,14.66,14.7101,14.6349,14.6474,73300.0
2008-12-12 14:30:00,23.37,23.37,23.21,23.26,47300.0,14.6474,14.6474,14.5471,14.5785,47300.0
2008-12-12 14:35:00,23.25,23.35,23.24,23.32,30900.0,14.5722,14.6349,14.5659,14.6161,30900.0
2008-12-12 14:40:00,23.33,23.34,23.25,23.25,27500.0,14.6224,14.6286,14.5722,14.5722,27500.0
2008-12-12 14:45:00,23.25,23.28,23.23,23.26,27000.0,14.5722,14.591,14.5597,14.5785,27000.0
2008-12-12 14:50:00,23.26,23.52,23.26,23.45,24800.0,14.5785,14.7414,14.5785,14.6976,24800.0
2008-12-12 14:55:00,23.43,23.49,23.35,23.49,33000.0,14.685,14.7226,14.6349,14.7226,33000.0
2008-12-12 15:00:00,23.45,23.57,23.45,23.49,56400.0,14.6976,14.7728,14.6976,14.7226,56400.0
2008-12-12 15:05:00,23.49,23.49,23.23,23.24,45500.0,14.7226,14.7226,14.5597,14.5659,45500.0
2008-12-12 15:10:00,23.25,23.25,23.12,23.19,18200.0,14.5722,14.5722,14.4907,14.5346,18200.0
2008-12-12 15:15:00,23.2,23.29,23.09,23.1,15100.0,14.5409,14.5973,14.4719,14.4782,15100.0
2008-12-12 15:20:00,23.12,23.33,23.11,23.22,12400.0,14.4907,14.6224,14.4845,14.5534,12400.0
2008-12-12 15:25:00,23.19,23.33,23.08,23.33,10100.0,14.5346,14.6224,14.4657,14.6224,10100.0
2008-12-12 15:30:00,23.32,23.36,23.23,23.33,11200.0,14.6161,14.6412,14.5597,14.6224,11200.0
2008-12-12 15:35:00,23.37,23.39,23.27,23.33,16600.0,14.6474,14.66,14.5847,14.6224,16600.0
2008-12-12 15:40:00,23.34,23.37,23.28,23.3,36800.0,14.6286,14.6474,14.591,14.6035,36800.0
2008-12-12 15:45:00,23.28,23.37,23.23,23.3,17800.0,14.591,14.6474,14.5597,14.6035,17800.0
2008-12-12 15:50:00,23.3,23.31,23.22,23.24,52200.0,14.6035,14.6098,14.5534,14.5659,52200.0
2008-12-12 15:55:00,23.24,23.43,23.2,23.4,116900.0,14.5659,14.685,14.5409,14.6662,116900.0
2008-12-15 09:30:00,23.42,23.42,23.33,23.35,10800.0,14.6788,14.6788,14.6224,14.6349,10800.0
2008-12-15 09:35:00,23.31,23.44,23.28,23.4,9100.0,14.6098,14.6913,14.591,14.6662,9100.0
2008-12-15 09:40:00,23.39,23.42,23.21,23.33,9400.0,14.66,14.6788,14.5471,14.6224,9400.0
2008-12-15 09:45:00,23.29,23.31,23.22,23.22,6500.0,14.5973,14.6098,14.5534,14.5534,6500.0
2008-12-15 09:50:00,23.22,23.22,23.08,23.1,5100.0,14.5534,14.5534,14.4657,14.4782,5100.0
2008-12-15 09:55:00,23.11,23.12,23.03,23.04,4300.0,14.4845,14.4907,14.4343,14.4406,4300.0
2008-12-15 10:00:00,23.04,23.05,22.98,23.0,9200.0,14.4406,14.4469,14.403,14.4155,9200.0
2008-12-15 10:05:00,23.0,23.14,23.0,23.05,10200.0,14.4155,14.5033,14.4155,14.4469,10200.0
2008-12-15 10:10:00,23.06,23.1,23.03,23.07,3800.0,14.4531,14.4782,14.4343,14.4594,3800.0
2008-12-15 10:15:00,23.04,23.15,23.02,23.07,28400.0,14.4406,14.5095,14.4281,14.4594,28400.0
2008-12-15 10:20:00,23.08,23.1,22.96,23.01,30000.0,14.4657,14.4782,14.3905,14.4218,30000.0
2008-12-15 10:25:00,23.03,23.11,23.02,23.04,4800.0,14.4343,14.4845,14.4281,14.4406,4800.0
2008-12-15 10:30:00,23.04,23.13,23.02,23.11,6800.0,14.4406,14.497,14.4281,14.4845,6800.0
2008-12-15 10:35:00,23.08,23.09,22.98,23.04,6900.0,14.4657,14.4719,14.403,14.4406,6900.0
2008-12-15 10:40:00,23.03,23.06,23.0,23.03,3700.0,14.4343,14.4531,14.4155,14.4343,3700.0
2008-12-15 10:45:00,23.01,23.08,22.97,23.0,5200.0,14.4218,14.4657,14.3967,14.4155,5200.0
2008-12-15 10:50:00,22.96,23.01,22.96,22.99,3100.0,14.3905,14.4218,14.3905,14.4093,3100.0
2008-12-15 10:55:00,22.98,23.04,22.96,22.96,4700.0,14.403,14.4406,14.3905,14.3905,4700.0
2008-12-15 11:00:00,23.0,23.02,22.91,23.0,8100.0,14.4155,14.4281,14.3591,14.4155,8100.0
2008-12-15 11:05:00,23.0,23.1,22.99,23.1,4800.0,14.4155,14.4782,14.4093,14.4782,4800.0
2008-12-15 11:10:00,23.09,23.12,23.05,23.12,4800.0,14.4719,14.4907,14.4469,14.4907,4800.0
2008-12-15 11:15:00,23.11,23.16,23.09,23.09,4900.0,14.4845,14.5158,14.4719,14.4719,4900.0
2008-12-15 11:20:00,23.11,23.13,23.04,23.05,4800.0,14.4845,14.497,14.4406,14.4469,4800.0
2008-12-15 11:25:00,23.04,23.15,23.03,23.08,19800.0,14.4406,14.5095,14.4343,14.4657,19800.0
2008-12-15 11:30:00,23.08,23.14,23.06,23.11,8400.0,14.4657,14.5033,14.4531,14.4845,8400.0
2008-12-15 11:35:00,23.11,23.12,23.02,23.02,2900.0,14.4845,14.4907,14.4281,14.4281,2900.0
2008-12-15 11:40:00,23.04,23.1,23.01,23.05,4700.0,14.4406,14.4782,14.4218,14.4469,4700.0
2008-12-15 11:45:00,23.07,23.12,23.06,23.12,1800.0,14.4594,14.4907,14.4531,14.4907,1800.0
2008-12-15 11:50:00,23.15,23.18,23.14,23.15,6200.0,14.5095,14.5283,14.5033,14.5095,6200.0
2008-12-15 11:55:00,23.14,23.15,23.08,23.08,3300.0,14.5033,14.5095,14.4657,14.4657,3300.0
2008-12-15 12:00:00,23.09,23.11,23.02,23.1,5100.0,14.4719,14.4845,14.4281,14.4782,5100.0
2008-12-15 12:05:00,23.11,23.26,23.11,23.23,8800.0,14.4845,14.5785,14.4845,14.5597,8800.0
2008-12-15 12:10:00,23.26,23.38,23.25,23.34,18900.0,14.5785,14.6537,14.5722,14.6286,18900.0
2008-12-15 12:15:00,23.34,23.46,23.31,23.42,14200.0,14.6286,14.7038,14.6098,14.6788,14200.0
2008-12-15 12:20:00,23.42,23.49,23.41,23.49,6200.0,14.6788,14.7226,14.6725,14.7226,6200.0
2008-12-15 12:25:00,23.49,23.53,23.47,23.53,7100.0,14.7226,14.7477,14.7101,14.7477,7100.0
2008-12-15 12:30:00,23.53,23.53,23.47,23.47,6300.0,14.7477,14.7477,14.7101,14.7101,6300.0
2008-12-15 12:35:00,23.45,23.45,23.37,23.37,2800.0,14.6976,14.6976,14.6474,14.6474,2800.0
2008-12-15 12:40:00,23.37,23.38,23.36,23.38,3900.0,14.6474,14.6537,14.6412,14.6537,3900.0
2008-12-15 12:45:00,23.39,23.44,23.39,23.44,9800.0,14.66,14.6913,14.66,14.6913,9800.0
2008-12-15 12:50:00,23.42,23.5,23.42,23.49,7200.0,14.6788,14.7289,14.6788,14.7226,7200.0
2008-12-15 12:55:00,23.51,23.54,23.5,23.54,5500.0,14.7352,14.754,14.7289,14.754,5500.0
2008-12-15 13:00:00,23.52,23.57,23.49,23.49,5900.0,14.7414,14.7728,14.7226,14.7226,5900.0
2008-12-15 13:05:00,23.49,23.49,23.4,23.43,4300.0,14.7226,14.7226,14.6662,14.685,4300.0
2008-12-15 13:10:00,23.39,23.4,23.36,23.4,3700.0,14.66,14.6662,14.6412,14.6662,3700.0
2008-12-15 13:15:00,23.41,23.42,23.38,23.38,3600.0,14.6725,14.6788,14.6537,14.6537,3600.0
2008-12-15 13:20:00,23.38,23.46,23.37,23.46,5700.0,14.6537,14.7038,14.6474,14.7038,5700.0
2008-12-15 13:25:00,23.47,23.54,23.46,23.51,4300.0,14.7101,14.754,14.7038,14.7352,4300.0
2008-12-15 13:30:00,23.51,23.57,23.49,23.55,6300.0,14.7352,14.7728,14.7226,14.7602,6300.0
2008-12-15 13:35:00,23.55,23.64,23.55,23.6,18500.0,14.7602,14.8166,14.7602,14.7916,18500.0
2008-12-15 13:40:00,23.59,23.66,23.59,23.62,5600.0,14.7853,14.8292,14.7853,14.8041,5600.0
2008-12-15 13:45:00,23.62,23.66,23.62,23.64,5200.0,14.8041,14.8292,14.8041,14.8166,5200.0
2008-12-15 13:50:00,23.65,23.65,23.52,23.6,15800.0,14.8229,14.8229,14.7414,14.7916,15800.0
2008-12-15 13:55:00,23.61,23.61,23.54,23.55,3200.0,14.7978,14.7978,14.754,14.7602,3200.0
2008-12-15 14:00:00,23.55,23.61,23.53,23.53,6100.0,14.7602,14.7978,14.7477,14.7477,6100.0
2008-12-15 14:05:00,23.56,23.56,23.49,23.52,9100.0,14.7665,14.7665,14.7226,14.7414,9100.0
2008-12-15 14:10:00,23.5,23.54,23.4,23.4,7500.0,14.7289,14.754,14.6662,14.6662,7500.0
2008-12-15 14:15:00,23.41,23.52,23.41,23.49,8700.0,14.6725,14.7414,14.6725,14.7226,8700.0
2008-12-15 14:20:00,23.5,23.56,23.49,23.52,5100.0,14.7289,14.7665,14.7226,14.7414,5100.0
2008-12-15 14:25:00,23.55,23.61,23.46,23.47,8200.0,14.7602,14.7978,14.7038,14.7101,8200.0
2008-12-15 14:30:00,23.46,23.53,23.45,23.53,9900.0,14.7038,14.7477,14.6976,14.7477,9900.0
2008-12-15 14:35:00,23.53,23.55,23.47,23.5,10500.0,14.7477,14.7602,14.7101,14.7289,10500.0
2008-12-15 14:40:00,23.51,23.56,23.44,23.44,5700.0,14.7352,14.7665,14.6913,14.6913,5700.0
2008-12-15 14:45:00,23.43,23.48,23.36,23.39,11600.0,14.685,14.7164,14.6412,14.66,11600.0
2008-12-15 14:50:00,23.39,23.42,23.39,23.4,2100.0,14.66,14.6788,14.66,14.6662,2100.0
2008-12-15 14:55:00,23.41,23.41,23.35,23.35,5500.0,14.6725,14.6725,14.6349,14.6349,5500.0
2008-12-15 15:00:00,23.35,23.36,23.23,23.25,10300.0,14.6349,14.6412,14.5597,14.5722,10300.0
2008-12-15 15:05:00,23.25,23.3,23.23,23.28,9400.0,14.5722,14.6035,14.5597,14.591,9400.0
2008-12-15 15:10:00,23.27,23.28,23.21,23.22,4100.0,14.5847,14.591,14.5471,14.5534,4100.0
2008-12-15 15:15:00,23.22,23.25,23.19,23.21,8800.0,14.5534,14.5722,14.5346,14.5471,8800.0
2008-12-15 15:20:00,23.2,23.29,23.2,23.26,8100.0,14.5409,14.5973,14.5409,14.5785,8100.0
2008-12-15 15:25:00,23.25,23.27,23.2,23.24,8300.0,14.5722,14.5847,14.5409,14.5659,8300.0
2008-12-15 15:30:00,23.28,23.3,23.2,23.29,11700.0,14.591,14.6035,14.5409,14.5973,11700.0
2008-12-15 15:35:00,23.29,23.52,23.27,23.45,35900.0,14.5973,14.7414,14.5847,14.6976,35900.0
2008-12-15 15:40:00,23.45,23.66,23.39,23.55,37700.0,14.6976,14.8292,14.66,14.7602,37700.0
2008-12-15 15:45:00,23.56,23.67,23.55,23.62,26500.0,14.7665,14.8355,14.7602,14.8041,26500.0
2008-12-15 15:50:00,23.64,23.64,23.42,23.42,21100.0,14.8166,14.8166,14.6788,14.6788,21100.0
2008-12-15 15:55:00,23.43,23.53,23.42,23.5,42300.0,14.685,14.7477,14.6788,14.7289,42300.0
2008-12-16 09:30:00,23.73,23.73,23.5,23.62,6800.0,14.8731,14.8731,14.7289,14.8041,6800.0
2008-12-16 09:35:00,23.66,23.67,23.56,23.67,6700.0,14.8292,14.8355,14.7665,14.8355,6700.0
2008-12-16 09:40:00,23.67,23.67,23.55,23.55,7200.0,14.8355,14.8355,14.7602,14.7602,7200.0
2008-12-16 09:45:00,23.55,23.61,23.53,23.55,8600.0,14.7602,14.7978,14.7477,14.7602,8600.0
2008-12-16 09:50:00,23.57,23.69,23.57,23.64,5100.0,14.7728,14.848,14.7728,14.8166,5100.0
2008-12-16 09:55:00,23.63,23.65,23.55,23.57,5600.0,14.8104,14.8229,14.7602,14.7728,5600.0
2008-12-16 10:00:00,23.58,23.69,23.55,23.66,29000.0,14.779,14.848,14.7602,14.8292,29000.0
2008-12-16 10:05:00,23.67,23.74,23.59,23.72,7700.0,14.8355,14.8793,14.7853,14.8668,7700.0
2008-12-16 10:10:00,23.74,23.74,23.66,23.66,8500.0,14.8793,14.8793,14.8292,14.8292,8500.0
2008-12-16 10:15:00,23.65,23.65,23.6,23.64,3900.0,14.8229,14.8229,14.7916,14.8166,3900.0
2008-12-16 10:20:00,23.61,23.66,23.59,23.65,3500.0,14.7978,14.8292,14.7853,14.8229,3500.0
2008-12-16 10:25:00,23.66,23.74,23.66,23.72,4100.0,14.8292,14.8793,14.8292,14.8668,4100.0
2008-12-16 10:30:00,23.72,23.74,23.7,23.74,3700.0,14.8668,14.8793,14.8543,14.8793,3700.0
2008-12-16 10:35:00,23.74,23.74,23.64,23.69,9200.0,14.8793,14.8793,14.8166,14.848,9200.0
2008-12-16 10:40:00,23.7,23.71,23.68,23.68,3400.0,14.8543,14.8605,14.8417,14.8417,3400.0
2008-12-16 10:45:00,23.68,23.76,23.67,23.72,37800.0,14.8417,14.8919,14.8355,14.8668,37800.0
2008-12-16 10:50:00,23.71,23.8,23.71,23.79,4200.0,14.8605,14.9169,14.8605,14.9107,4200.0
2008-12-16 10:55:00,23.79,23.8,23.78,23.79,2100.0,14.9107,14.9169,14.9044,14.9107,2100.0
2008-12-16 11:00:00,23.79,23.85,23.79,23.81,3300.0,14.9107,14.9483,14.9107,14.9232,3300.0
2008-12-16 11:05:00,23.84,23.86,23.84,23.84,2700.0,14.942,14.9545,14.942,14.942,2700.0
2008-12-16 11:10:00,23.83,23.84,23.8,23.81,2600.0,14.9357,14.942,14.9169,14.9232,2600.0
2008-12-16 11:15:00,23.82,23.82,23.78,23.8,2300.0,14.9295,14.9295,14.9044,14.9169,2300.0
2008-12-16 11:20:00,23.79,23.86,23.78,23.86,2800.0,14.9107,14.9545,14.9044,14.9545,2800.0
2008-12-16 11:25:00,23.88,23.88,23.84,23.86,4700.0,14.9671,14.9671,14.942,14.9545,4700.0
2008-12-16 11:30:00,23.86,23.89,23.85,23.85,2100.0,14.9545,14.9733,14.9483,14.9483,2100.0
2008-12-16 11:35:00,23.89,23.93,23.88,23.92,4200.0,14.9733,14.9984,14.9671,14.9921,4200.0
2008-12-16 11:40:00,23.91,23.96,23.9,23.91,3000.0,14.9859,15.0172,14.9796,14.9859,3000.0
2008-12-16 11:45:00,23.91,23.98,23.91,23.96,2500.0,14.9859,15.0297,14.9859,15.0172,2500.0
2008-12-16 11:50:00,23.96,23.99,23.87,23.89,16100.0,15.0172,15.036,14.9608,14.9733,16100.0
2008-12-16 11:55:00,23.89,23.98,23.87,23.94,25700.0,14.9733,15.0297,14.9608,15.0047,25700.0
2008-12-16 12:00:00,23.91,23.94,23.91,23.94,4200.0,14.9859,15.0047,14.9859,15.0047,4200.0
2008-12-16 12:05:00,23.94,23.94,23.88,23.89,5100.0,15.0047,15.0047,14.9671,14.9733,5100.0
2008-12-16 12:10:00,23.89,23.93,23.89,23.93,2300.0,14.9733,14.9984,14.9733,14.9984,2300.0
2008-12-16 12:15:00,23.93,23.97,23.92,23.95,3300.0,14.9984,15.0235,14.9921,15.0109,3300.0
2008-12-16 12:20:00,23.95,23.96,23.93,23.96,3100.0,15.0109,15.0172,14.9984,15.0172,3100.0
2008-12-16 12:25:00,23.94,23.94,23.89,23.9,3800.0,15.0047,15.0047,14.9733,14.9796,3800.0
2008-12-16 12:30:00,23.9,23.94,23.88,23.92,5200.0,14.9796,15.0047,14.9671,14.9921,5200.0
2008-12-16 12:35:00,23.95,23.95,23.9,23.9,4500.0,15.0109,15.0109,14.9796,14.9796,4500.0
2008-12-16 12:40:00,23.9,23.97,23.9,23.93,3800.0,14.9796,15.0235,14.9796,14.9984,3800.0
2008-12-16 12:45:00,23.94,23.97,23.92,23.96,4300.0,15.0047,15.0235,14.9921,15.0172,4300.0
2008-12-16 12:50:00,23.97,24.03,23.95,23.98,9900.0,15.0235,15.0611,15.0109,15.0297,9900.0
2008-12-16 12:55:00,23.98,23.98,23.92,23.93,10200.0,15.0297,15.0297,14.9921,14.9984,10200.0
2008-12-16 13:00:00,23.93,23.93,23.89,23.91,2200.0,14.9984,14.9984,14.9733,14.9859,2200.0
2008-12-16 13:05:00,23.91,23.92,23.87,23.9,4700.0,14.9859,14.9921,14.9608,14.9796,4700.0
2008-12-16 13:10:00,23.92,23.95,23.91,23.95,2000.0,14.9921,15.0109,14.9859,15.0109,2000.0
2008-12-16 13:15:00,23.94,23.99,23.91,23.99,18800.0,15.0047,15.036,14.9859,15.036,18800.0
2008-12-16 13:20:00,24.0,24.0,23.96,23.98,4700.0,15.0423,15.0423,15.0172,15.0297,4700.0
2008-12-16 13:25:00,23.98,24.01,23.91,23.99,15200.0,15.0297,15.0486,14.9859,15.036,15200.0
2008-12-16 13:30:00,24.0,24.01,23.89,23.89,4500.0,15.0423,15.0486,14.9733,14.9733,4500.0
2008-12-16 13:35:00,23.89,23.92,23.88,23.9,2700.0,14.9733,14.9921,14.9671,14.9796,2700.0
2008-12-16 13:40:00,23.9,23.92,23.89,23.91,2300.0,14.9796,14.9921,14.9733,14.9859,2300.0
2008-12-16 13:45:00,23.89,23.96,23.89,23.92,13300.0,14.9733,15.0172,14.9733,14.9921,13300.0
2008-12-16 13:50:00,23.89,23.98,23.89,23.94,19700.0,14.9733,15.0297,14.9733,15.0047,19700.0
2008-12-16 13:55:00,23.95,23.95,23.85,23.88,10400.0,15.0109,15.0109,14.9483,14.9671,10400.0
2008-12-16 14:00:00,23.87,23.87,23.85,23.85,3800.0,14.9608,14.9608,14.9483,14.9483,3800.0
2008-12-16 14:05:00,23.87,23.9,23.85,23.86,4800.0,14.9608,14.9796,14.9483,14.9545,4800.0
2008-12-16 14:10:00,23.86,23.9,23.86,23.89,6700.0,14.9545,14.9796,14.9545,14.9733,6700.0
2008-12-16 14:15:00,23.9,23.91,23.88,23.89,4900.0,14.9796,14.9859,14.9671,14.9733,4900.0
2008-12-16 14:20:00,23.89,23.94,23.79,23.79,26400.0,14.9733,15.0047,14.9107,14.9107,26400.0
2008-12-16 14:25:00,23.77,23.85,23.72,23.77,21500.0,14.8981,14.9483,14.8668,14.8981,21500.0
2008-12-16 14:30:00,23.78,23.94,23.77,23.88,10200.0,14.9044,15.0047,14.8981,14.9671,10200.0
2008-12-16 14:35:00,23.9,23.93,23.83,23.89,8000.0,14.9796,14.9984,14.9357,14.9733,8000.0
2008-12-16 14:40:00,23.89,23.89,23.71,23.75,16400.0,14.9733,14.9733,14.8605,14.8856,16400.0
2008-12-16 14:45:00,23.75,23.79,23.68,23.79,23900.0,14.8856,14.9107,14.8417,14.9107,23900.0
2008-12-16 14:50:00,23.81,23.98,23.74,23.98,8400.0,14.9232,15.0297,14.8793,15.0297,8400.0
2008-12-16 14:55:00,23.99,24.04,23.94,23.99,26300.0,15.036,15.0674,15.0047,15.036,26300.0
2008-12-16 15:00:00,24.0,24.03,23.95,23.95,13700.0,15.0423,15.0611,15.0109,15.0109,13700.0
2008-12-16 15:05:00,23.95,24.05,23.94,24.04,24000.0,15.0109,15.0736,15.0047,15.0674,24000.0
2008-12-16 15:10:00,24.04,24.04,24.0,24.01,34500.0,15.0674,15.0674,15.0423,15.0486,34500.0
2008-12-16 15:15:00,24.03,24.05,23.97,24.0,27300.0,15.0611,15.0736,15.0235,15.0423,27300.0
2008-12-16 15:20:00,24.0,24.13,24.0,24.06,23700.0,15.0423,15.1238,15.0423,15.0799,23700.0
2008-12-16 15:25:00,24.05,24.09,24.02,24.06,22900.0,15.0736,15.0987,15.0548,15.0799,22900.0
2008-12-16 15:30:00,24.07,24.08,23.98,24.03,24600.0,15.0862,15.0924,15.0297,15.0611,24600.0
2008-12-16 15:35:00,24.02,24.05,23.99,24.02,21300.0,15.0548,15.0736,15.036,15.0548,21300.0
2008-12-16 15:40:00,24.02,24.09,24.01,24.08,63500.0,15.0548,15.0987,15.0486,15.0924,63500.0
2008-12-16 15:45:00,24.08,24.09,24.02,24.04,39700.0,15.0924,15.0987,15.0548,15.0674,39700.0
2008-12-16 15:50:00,24.04,24.14,24.04,24.14,41800.0,15.0674,15.13,15.0674,15.13,41800.0
2008-12-16 15:55:00,24.14,24.39,24.07,24.36,91100.0,15.13,15.2867,15.0862,15.2679,91100.0
2008-12-17 09:30:00,24.43,24.43,23.96,24.02,9400.0,15.3118,15.3118,15.0172,15.0548,9400.0
2008-12-17 09:35:00,24.02,24.36,24.02,24.36,9900.0,15.0548,15.2679,15.0548,15.2679,9900.0
2008-12-17 09:40:00,24.41,24.46,24.22,24.25,11600.0,15.2993,15.3306,15.1802,15.199,11600.0
2008-12-17 09:45:00,24.26,24.4,24.24,24.39,31900.0,15.2052,15.293,15.1927,15.2867,31900.0
2008-12-17 09:50:00,24.37,24.4,24.32,24.4,4900.0,15.2742,15.293,15.2428,15.293,4900.0
2008-12-17 09:55:00,24.35,24.45,24.31,24.43,24100.0,15.2616,15.3243,15.2366,15.3118,24100.0
2008-12-17 10:00:00,24.44,24.49,24.38,24.41,7100.0,15.3181,15.3494,15.2805,15.2993,7100.0
2008-12-17 10:05:00,24.41,24.41,24.16,24.34,21900.0,15.2993,15.2993,15.1426,15.2554,21900.0
2008-12-17 10:10:00,24.36,24.36,24.23,24.23,3500.0,15.2679,15.2679,15.1864,15.1864,3500.0
2008-12-17 10:15:00,24.22,24.31,24.2,24.28,6200.0,15.1802,15.2366,15.1676,15.2178,6200.0
2008-12-17 10:20:00,24.29,24.38,24.29,24.34,2900.0,15.224,15.2805,15.224,15.2554,2900.0
2008-12-17 10:25:00,24.31,24.35,24.3,24.33,2500.0,15.2366,15.2616,15.2303,15.2491,2500.0
2008-12-17 10:30:00,24.33,24.45,24.33,24.39,12200.0,15.2491,15.3243,15.2491,15.2867,12200.0
2008-12-17 10:35:00,24.34,24.44,24.32,24.43,17800.0,15.2554,15.3181,15.2428,15.3118,17800.0
2008-12-17 10:40:00,24.43,24.5,24.38,24.5,18600.0,15.3118,15.3557,15.2805,15.3557,18600.0
2008-12-17 10:45:00,24.5,24.5,24.42,24.45,2400.0,15.3557,15.3557,15.3055,15.3243,2400.0
2008-12-17 10:50:00,24.41,24.45,24.39,24.42,3000.0,15.2993,15.3243,15.2867,15.3055,3000.0
2008-12-17 10:55:00,24.44,24.47,24.42,24.45,1800.0,15.3181,15.3369,15.3055,15.3243,1800.0
2008-12-17 11:00:00,24.45,24.49,24.42,24.43,4500.0,15.3243,15.3494,15.3055,15.3118,4500.0
2008-12-17 11:05:00,24.42,24.45,24.41,24.44,3400.0,15.3055,15.3243,15.2993,15.3181,3400.0
2008-12-17 11:10:00,24.45,24.45,24.38,24.41,2500.0,15.3243,15.3243,15.2805,15.2993,2500.0
2008-12-17 11:15:00,24.42,24.42,24.34,24.36,2200.0,15.3055,15.3055,15.2554,15.2679,2200.0
2008-12-17 11:20:00,24.37,24.4,24.35,24.35,2600.0,15.2742,15.293,15.2616,15.2616,2600.0
2008-12-17 11:25:00,24.36,24.36,24.33,24.34,900.0,15.2679,15.2679,15.2491,15.2554,900.0
2008-12-17 11:30:00,24.34,24.37,24.32,24.33,2900.0,15.2554,15.2742,15.2428,15.2491,2900.0
2008-12-17 11:35:00,24.33,24.38,24.32,24.38,4900.0,15.2491,15.2805,15.2428,15.2805,4900.0
2008-12-17 11:40:00,24.37,24.42,24.36,24.4,1500.0,15.2742,15.3055,15.2679,15.293,1500.0
2008-12-17 11:45:00,24.4,24.41,24.36,24.37,6900.0,15.293,15.2993,15.2679,15.2742,6900.0
2008-12-17 11:50:00,24.39,24.4,24.34,24.34,3200.0,15.2867,15.293,15.2554,15.2554,3200.0
2008-12-17 11:55:00,24.34,24.5,24.34,24.42,33100.0,15.2554,15.3557,15.2554,15.3055,33100.0
2008-12-17 12:00:00,24.42,24.42,24.32,24.33,25600.0,15.3055,15.3055,15.2428,15.2491,25600.0
2008-12-17 12:05:00,24.33,24.44,24.33,24.44,6400.0,15.2491,15.3181,15.2491,15.3181,6400.0
2008-12-17 12:10:00,24.44,24.48,24.43,24.45,4600.0,15.3181,15.3431,15.3118,15.3243,4600.0
2008-12-17 12:15:00,24.46,24.48,24.43,24.46,6700.0,15.3306,15.3431,15.3118,15.3306,6700.0
2008-12-17 12:20:00,24.46,24.49,24.46,24.49,2900.0,15.3306,15.3494,15.3306,15.3494,2900.0
2008-12-17 12:25:00,24.47,24.53,24.47,24.51,11300.0,15.3369,15.3745,15.3369,15.3619,11300.0
2008-12-17 12:30:00,24.5,24.53,24.45,24.45,8500.0,15.3557,15.3745,15.3243,15.3243,8500.0
2008-12-17 12:35:00,24.46,24.46,24.38,24.38,9100.0,15.3306,15.3306,15.2805,15.2805,9100.0
2008-12-17 12:40:00,24.37,24.41,24.37,24.39,1600.0,15.2742,15.2993,15.2742,15.2867,1600.0
2008-12-17 12:45:00,24.4,24.43,24.38,24.43,2700.0,15.293,15.3118,15.2805,15.3118,2700.0
2008-12-17 12:50:00,24.44,24.6,24.44,24.57,8600.0,15.3181,15.4183,15.3181,15.3995,8600.0
2008-12-17 12:55:00,24.58,24.58,24.56,24.56,1200.0,15.4058,15.4058,15.3933,15.3933,1200.0
2008-12-17 13:00:00,24.51,24.51,24.42,24.42,1100.0,15.3619,15.3619,15.3055,15.3055,1100.0
2008-12-17 13:05:00,24.42,24.47,24.42,24.47,3500.0,15.3055,15.3369,15.3055,15.3369,3500.0
2008-12-17 13:10:00,24.48,24.57,24.48,24.56,8000.0,15.3431,15.3995,15.3431,15.3933,8000.0
2008-12-17 13:15:00,24.55,24.63,24.55,24.6,2800.0,15.387,15.4371,15.387,15.4183,2800.0
2008-12-17 13:20:00,24.6,24.67,24.57,24.67,2800.0,15.4183,15.4622,15.3995,15.4622,2800.0
2008-12-17 13:25:00,24.67,24.68,24.62,24.62,7500.0,15.4622,15.4685,15.4309,15.4309,7500.0
2008-12-17 13:30:00,24.62,24.71,24.61,24.71,10600.0,15.4309,15.4873,15.4246,15.4873,10600.0
2008-12-17 13:35:00,24.7,24.74,24.69,24.73,3000.0,15.481,15.5061,15.4747,15.4998,3000.0
2008-12-17 13:40:00,24.74,24.75,24.73,24.75,3200.0,15.5061,15.5124,15.4998,15.5124,3200.0
2008-12-17 13:45:00,24.75,24.85,24.75,24.81,16900.0,15.5124,15.575,15.5124,15.55,16900.0
2008-12-17 13:50:00,24.81,24.81,24.73,24.75,2000.0,15.55,15.55,15.4998,15.5124,2000.0
2008-12-17 13:55:00,24.73,24.82,24.72,24.73,19100.0,15.4998,15.5562,15.4936,15.4998,19100.0
2008-12-17 14:00:00,24.73,24.73,24.64,24.65,6000.0,15.4998,15.4998,15.4434,15.4497,6000.0
2008-12-17 14:05:00,24.67,24.77,24.64,24.74,7300.0,15.4622,15.5249,15.4434,15.5061,7300.0
2008-12-17 14:10:00,24.73,24.73,24.61,24.72,9400.0,15.4998,15.4998,15.4246,15.4936,9400.0
2008-12-17 14:15:00,24.72,24.79,24.67,24.77,16500.0,15.4936,15.5374,15.4622,15.5249,16500.0
2008-12-17 14:20:00,24.79,24.81,24.65,24.67,9500.0,15.5374,15.55,15.4497,15.4622,9500.0
2008-12-17 14:25:00,24.68,24.68,24.51,24.58,11600.0,15.4685,15.4685,15.3619,15.4058,11600.0
2008-12-17 14:30:00,24.55,24.6,24.42,24.42,6600.0,15.387,15.4183,15.3055,15.3055,6600.0
2008-12-17 14:35:00,24.39,24.47,24.34,24.41,8800.0,15.2867,15.3369,15.2554,15.2993,8800.0
2008-12-17 14:40:00,24.41,24.46,24.41,24.44,5100.0,15.2993,15.3306,15.2993,15.3181,5100.0
2008-12-17 14:45:00,24.42,24.56,24.4,24.55,5700.0,15.3055,15.3933,15.293,15.387,5700.0
2008-12-17 14:50:00,24.56,24.67,24.55,24.55,9600.0,15.3933,15.4622,15.387,15.387,9600.0
2008-12-17 14:55:00,24.55,24.58,24.49,24.58,4300.0,15.387,15.4058,15.3494,15.4058,4300.0
2008-12-17 15:00:00,24.57,24.7,24.57,24.64,13300.0,15.3995,15.481,15.3995,15.4434,13300.0
2008-12-17 15:05:00,24.62,24.62,24.52,24.54,7600.0,15.4309,15.4309,15.3682,15.3807,7600.0
2008-12-17 15:10:00,24.56,24.65,24.53,24.58,26900.0,15.3933,15.4497,15.3745,15.4058,26900.0
2008-12-17 15:15:00,24.58,24.67,24.56,24.64,24900.0,15.4058,15.4622,15.3933,15.4434,24900.0
2008-12-17 15:20:00,24.65,24.73,24.65,24.66,9700.0,15.4497,15.4998,15.4497,15.4559,9700.0
2008-12-17 15:25:00,24.64,24.68,24.56,24.61,8400.0,15.4434,15.4685,15.3933,15.4246,8400.0
2008-12-17 15:30:00,24.6,24.61,24.5,24.52,16900.0,15.4183,15.4246,15.3557,15.3682,16900.0
2008-12-17 15:35:00,24.5,24.55,24.36,24.41,21600.0,15.3557,15.387,15.2679,15.2993,21600.0
2008-12-17 15:40:00,24.4,24.57,24.4,24.55,15300.0,15.293,15.3995,15.293,15.387,15300.0
2008-12-17 15:45:00,24.56,24.67,24.54,24.62,11500.0,15.3933,15.4622,15.3807,15.4309,11500.0
2008-12-17 15:50:00,24.62,24.63,24.52,24.52,17700.0,15.4309,15.4371,15.3682,15.3682,17700.0
2008-12-17 15:55:00,24.54,24.55,24.48,24.53,31400.0,15.3807,15.387,15.3431,15.3745,31400.0
2008-12-18 09:30:00,24.53,24.66,24.48,24.48,7600.0,15.3745,15.4559,15.3431,15.3431,7600.0
2008-12-18 09:35:00,24.48,24.56,24.42,24.43,4900.0,15.3431,15.3933,15.3055,15.3118,4900.0
2008-12-18 09:40:00,24.41,24.49,24.39,24.49,3600.0,15.2993,15.3494,15.2867,15.3494,3600.0
2008-12-18 09:45:00,24.49,24.57,24.46,24.53,11600.0,15.3494,15.3995,15.3306,15.3745,11600.0
2008-12-18 09:50:00,24.57,24.65,24.5,24.53,6600.0,15.3995,15.4497,15.3557,15.3745,6600.0
2008-12-18 09:55:00,24.49,24.58,24.46,24.53,3100.0,15.3494,15.4058,15.3306,15.3745,3100.0
2008-12-18 10:00:00,24.55,24.71,24.53,24.64,8900.0,15.387,15.4873,15.3745,15.4434,8900.0
2008-12-18 10:05:00,24.64,24.64,24.58,24.63,1400.0,15.4434,15.4434,15.4058,15.4371,1400.0
2008-12-18 10:10:00,24.64,24.76,24.64,24.68,8200.0,15.4434,15.5186,15.4434,15.4685,8200.0
2008-12-18 10:15:00,24.68,24.78,24.63,24.63,4500.0,15.4685,15.5312,15.4371,15.4371,4500.0
2008-12-18 10:20:00,24.61,24.7,24.6,24.68,2400.0,15.4246,15.481,15.4183,15.4685,2400.0
2008-12-18 10:25:00,24.7,24.79,24.68,24.77,2400.0,15.481,15.5374,15.4685,15.5249,2400.0
2008-12-18 10:30:00,24.76,24.85,24.76,24.84,11200.0,15.5186,15.575,15.5186,15.5688,11200.0
2008-12-18 10:35:00,24.84,24.93,24.84,24.92,3700.0,15.5688,15.6252,15.5688,15.6189,3700.0
2008-12-18 10:40:00,24.93,24.95,24.92,24.95,1600.0,15.6252,15.6377,15.6189,15.6377,1600.0
2008-12-18 10:45:00,24.93,24.98,24.91,24.98,4900.0,15.6252,15.6565,15.6126,15.6565,4900.0
2008-12-18 10:50:00,24.98,25.0,24.94,24.95,6100.0,15.6565,15.669,15.6314,15.6377,6100.0
2008-12-18 10:55:00,24.96,24.96,24.9,24.9,4300.0,15.644,15.644,15.6064,15.6064,4300.0
2008-12-18 11:00:00,24.92,24.98,24.91,24.96,21800.0,15.6189,15.6565,15.6126,15.644,21800.0
2008-12-18 11:05:00,24.97,24.98,24.83,24.85,16000.0,15.6502,15.6565,15.5625,15.575,16000.0
2008-12-18 11:10:00,24.84,24.97,24.83,24.97,12000.0,15.5688,15.6502,15.5625,15.6502,12000.0
2008-12-18 11:15:00,24.97,25.21,24.97,25.19,23000.0,15.6502,15.8007,15.6502,15.7881,23000.0
2008-12-18 11:20:00,25.19,25.19,25.07,25.08,4600.0,15.7881,15.7881,15.7129,15.7192,4600.0
2008-12-18 11:25:00,25.1,25.14,25.09,25.13,5900.0,15.7317,15.7568,15.7255,15.7505,5900.0
2008-12-18 11:30:00,25.13,25.27,25.13,25.25,16200.0,15.7505,15.8383,15.7505,15.8257,16200.0
2008-12-18 11:35:00,25.25,25.25,25.12,25.17,6200.0,15.8257,15.8257,15.7443,15.7756,6200.0
2008-12-18 11:40:00,25.17,25.24,25.17,25.23,3100.0,15.7756,15.8195,15.7756,15.8132,3100.0
2008-12-18 11:45:00,25.24,25.4,25.23,25.27,28900.0,15.8195,15.9197,15.8132,15.8383,28900.0
2008-12-18 11:50:00,25.25,25.27,25.17,25.22,2700.0,15.8257,15.8383,15.7756,15.8069,2700.0
2008-12-18 11:55:00,25.22,25.43,25.2,25.42,28100.0,15.8069,15.9386,15.7944,15.9323,28100.0
2008-12-18 12:00:00,25.41,25.52,25.4,25.44,39600.0,15.926,15.995,15.9197,15.9448,39600.0
2008-12-18 12:05:00,25.44,25.59,25.42,25.59,17300.0,15.9448,16.0388,15.9323,16.0388,17300.0
2008-12-18 12:10:00,25.59,25.61,25.51,25.51,7300.0,16.0388,16.0514,15.9887,15.9887,7300.0
2008-12-18 12:15:00,25.51,25.51,25.39,25.4,5300.0,15.9887,15.9887,15.9135,15.9197,5300.0
2008-12-18 12:20:00,25.39,25.39,25.24,25.28,6300.0,15.9135,15.9135,15.8195,15.8445,6300.0
2008-12-18 12:25:00,25.27,25.27,25.17,25.21,7000.0,15.8383,15.8383,15.7756,15.8007,7000.0
2008-12-18 12:30:00,25.2,25.24,25.19,25.23,4200.0,15.7944,15.8195,15.7881,15.8132,4200.0
2008-12-18 12:35:00,25.23,25.24,25.16,25.16,2600.0,15.8132,15.8195,15.7693,15.7693,2600.0
2008-12-18 12:40:00,25.16,25.17,25.12,25.14,6200.0,15.7693,15.7756,15.7443,15.7568,6200.0
2008-12-18 12:45:00,25.14,25.14,25.11,25.12,4300.0,15.7568,15.7568,15.738,15.7443,4300.0
2008-12-18 12:50:00,25.13,25.13,25.08,25.11,5600.0,15.7505,15.7505,15.7192,15.738,5600.0
2008-12-18 12:55:00,25.1,25.11,25.09,25.11,1400.0,15.7317,15.738,15.7255,15.738,1400.0
2008-12-18 13:00:00,25.09,25.1,25.08,25.09,1700.0,15.7255,15.7317,15.7192,15.7255,1700.0
2008-12-18 13:05:00,25.09,25.11,25.07,25.08,2100.0,15.7255,15.738,15.7129,15.7192,2100.0
2008-12-18 13:10:00,25.1,25.1,25.05,25.06,1300.0,15.7317,15.7317,15.7004,15.7066,1300.0
2008-12-18 13:15:00,25.06,25.12,25.06,25.12,3000.0,15.7066,15.7443,15.7066,15.7443,3000.0
2008-12-18 13:20:00,25.12,25.13,25.08,25.08,2200.0,15.7443,15.7505,15.7192,15.7192,2200.0
2008-12-18 13:25:00,25.05,25.06,24.98,25.01,2800.0,15.7004,15.7066,15.6565,15.6753,2800.0
2008-12-18 13:30:00,25.0,25.01,24.9,24.91,10900.0,15.669,15.6753,15.6064,15.6126,10900.0
2008-12-18 13:35:00,24.91,24.98,24.9,24.95,3200.0,15.6126,15.6565,15.6064,15.6377,3200.0
2008-12-18 13:40:00,24.96,25.08,24.96,25.03,11400.0,15.644,15.7192,15.644,15.6878,11400.0
2008-12-18 13:45:00,25.0,25.03,24.91,24.94,6500.0,15.669,15.6878,15.6126,15.6314,6500.0
2008-12-18 13:50:00,24.94,24.98,24.94,24.97,3400.0,15.6314,15.6565,15.6314,15.6502,3400.0
2008-12-18 13:55:00,24.97,24.99,24.94,24.97,2900.0,15.6502,15.6628,15.6314,15.6502,2900.0
2008-12-18 14:00:00,24.97,24.99,24.93,24.97,14500.0,15.6502,15.6628,15.6252,15.6502,14500.0
2008-12-18 14:05:00,24.98,25.01,24.98,25.0,9500.0,15.6565,15.6753,15.6565,15.669,9500.0
2008-12-18 14:10:00,24.99,25.0,24.98,24.99,6900.0,15.6628,15.669,15.6565,15.6628,6900.0
2008-12-18 14:15:00,24.99,24.99,24.9,24.91,10200.0,15.6628,15.6628,15.6064,15.6126,10200.0
2008-12-18 14:20:00,24.9,24.91,24.67,24.7,11600.0,15.6064,15.6126,15.4622,15.481,11600.0
2008-12-18 14:25:00,24.7,24.78,24.7,24.74,13500.0,15.481,15.5312,15.481,15.5061,13500.0
2008-12-18 14:30:00,24.74,24.78,24.67,24.69,5800.0,15.5061,15.5312,15.4622,15.4747,5800.0
2008-12-18 14:35:00,24.69,24.74,24.66,24.72,4700.0,15.4747,15.5061,15.4559,15.4936,4700.0
2008-12-18 14:40:00,24.72,24.75,24.69,24.69,9500.0,15.4936,15.5124,15.4747,15.4747,9500.0
2008-12-18 14:45:00,24.66,24.82,24.61,24.82,11400.0,15.4559,15.5562,15.4246,15.5562,11400.0
2008-12-18 14:50:00,24.8,24.9,24.74,24.85,23000.0,15.5437,15.6064,15.5061,15.575,23000.0
2008-12-18 14:55:00,24.85,24.91,24.79,24.8,6700.0,15.575,15.6126,15.5374,15.5437,6700.0
2008-12-18 15:00:00,24.77,24.81,24.63,24.76,10400.0,15.5249,15.55,15.4371,15.5186,10400.0
2008-12-18 15:05:00,24.74,24.75,24.64,24.68,5900.0,15.5061,15.5124,15.4434,15.4685,5900.0
2008-12-18 15:10:00,24.67,24.68,24.51,24.58,11100.0,15.4622,15.4685,15.3619,15.4058,11100.0
2008-12-18 15:15:00,24.56,24.64,24.55,24.6,5600.0,15.3933,15.4434,15.387,15.4183,5600.0
2008-12-18 15:20:00,24.6,24.6,24.41,24.49,11000.0,15.4183,15.4183,15.2993,15.3494,11000.0
2008-12-18 15:25:00,24.49,24.52,24.42,24.47,14300.0,15.3494,15.3682,15.3055,15.3369,14300.0
2008-12-18 15:30:00,24.44,24.61,24.43,24.51,11600.0,15.3181,15.4246,15.3118,15.3619,11600.0
2008-12-18 15:35:00,24.51,24.68,24.51,24.59,16600.0,15.3619,15.4685,15.3619,15.4121,16600.0
2008-12-18 15:40:00,24.6,24.66,24.52,24.53,11100.0,15.4183,15.4559,15.3682,15.3745,11100.0
2008-12-18 15:45:00,24.51,24.65,24.45,24.58,17100.0,15.3619,15.4497,15.3243,15.4058,17100.0
2008-12-18 15:50:00,24.57,24.78,24.56,24.64,27600.0,15.3995,15.5312,15.3933,15.4434,27600.0
2008-12-18 15:55:00,24.64,24.65,24.52,24.65,54900.0,15.4434,15.4497,15.3682,15.4497,54900.0
2008-12-19 09:30:00,24.79,24.81,24.71,24.71,110500.0,15.5374,15.55,15.4873,15.4873,110500.0
2008-12-19 09:35:00,24.71,24.78,24.52,24.52,14600.0,15.4873,15.5312,15.3682,15.3682,14600.0
2008-12-19 09:40:00,24.52,24.65,24.3,24.48,15300.0,15.3682,15.4497,15.2303,15.3431,15300.0
2008-12-19 09:45:00,24.47,24.8,24.47,24.8,6200.0,15.3369,15.5437,15.3369,15.5437,6200.0
2008-12-19 09:50:00,24.8,24.82,24.66,24.66,8400.0,15.5437,15.5562,15.4559,15.4559,8400.0
2008-12-19 09:55:00,24.66,24.77,24.62,24.66,5700.0,15.4559,15.5249,15.4309,15.4559,5700.0
2008-12-19 10:00:00,24.67,24.8,24.67,24.8,3600.0,15.4622,15.5437,15.4622,15.5437,3600.0
2008-12-19 10:05:00,24.79,24.84,24.75,24.84,3000.0,15.5374,15.5688,15.5124,15.5688,3000.0
2008-12-19 10:10:00,24.8,24.91,24.75,24.86,6200.0,15.5437,15.6126,15.5124,15.5813,6200.0
2008-12-19 10:15:00,24.88,24.95,24.88,24.92,6000.0,15.5938,15.6377,15.5938,15.6189,6000.0
2008-12-19 10:20:00,24.92,24.94,24.83,24.88,5600.0,15.6189,15.6314,15.5625,15.5938,5600.0
2008-12-19 10:25:00,24.88,25.03,24.86,25.03,7400.0,15.5938,15.6878,15.5813,15.6878,7400.0
2008-12-19 10:30:00,25.02,25.03,24.93,24.97,4400.0,15.6816,15.6878,15.6252,15.6502,4400.0
2008-12-19 10:35:00,24.96,25.0,24.94,25.0,6000.0,15.644,15.669,15.6314,15.669,6000.0
2008-12-19 10:40:00,24.99,25.08,24.99,25.05,6000.0,15.6628,15.7192,15.6628,15.7004,6000.0
2008-12-19 10:45:00,25.04,25.04,24.97,25.01,17300.0,15.6941,15.6941,15.6502,15.6753,17300.0
2008-12-19 10:50:00,24.99,25.04,24.94,24.97,11500.0,15.6628,15.6941,15.6314,15.6502,11500.0
2008-12-19 10:55:00,24.97,24.97,24.86,24.86,2700.0,15.6502,15.6502,15.5813,15.5813,2700.0
2008-12-19 11:00:00,24.89,24.9,24.83,24.88,3400.0,15.6001,15.6064,15.5625,15.5938,3400.0
2008-12-19 11:05:00,24.86,24.88,24.83,24.83,8700.0,15.5813,15.5938,15.5625,15.5625,8700.0
2008-12-19 11:10:00,24.85,24.9,24.84,24.88,5300.0,15.575,15.6064,15.5688,15.5938,5300.0
2008-12-19 11:15:00,24.86,24.9,24.86,24.86,3900.0,15.5813,15.6064,15.5813,15.5813,3900.0
2008-12-19 11:20:00,24.88,24.9,24.86,24.87,2900.0,15.5938,15.6064,15.5813,15.5876,2900.0
2008-12-19 11:25:00,24.89,24.89,24.82,24.83,2600.0,15.6001,15.6001,15.5562,15.5625,2600.0
2008-12-19 11:30:00,24.84,24.9,24.84,24.89,6900.0,15.5688,15.6064,15.5688,15.6001,6900.0
2008-12-19 11:35:00,24.89,24.9,24.84,24.84,4000.0,15.6001,15.6064,15.5688,15.5688,4000.0
2008-12-19 11:40:00,24.86,24.87,24.78,24.81,4200.0,15.5813,15.5876,15.5312,15.55,4200.0
2008-12-19 11:45:00,24.81,24.85,24.8,24.85,2000.0,15.55,15.575,15.5437,15.575,2000.0
2008-12-19 11:50:00,24.82,24.83,24.72,24.75,4700.0,15.5562,15.5625,15.4936,15.5124,4700.0
2008-12-19 11:55:00,24.74,24.77,24.71,24.73,3200.0,15.5061,15.5249,15.4873,15.4998,3200.0
2008-12-19 12:00:00,24.72,24.75,24.66,24.67,3500.0,15.4936,15.5124,15.4559,15.4622,3500.0
2008-12-19 12:05:00,24.69,24.69,24.61,24.63,5400.0,15.4747,15.4747,15.4246,15.4371,5400.0
2008-12-19 12:10:00,24.64,24.83,24.64,24.81,4900.0,15.4434,15.5625,15.4434,15.55,4900.0
2008-12-19 12:15:00,24.81,24.82,24.76,24.79,1300.0,15.55,15.5562,15.5186,15.5374,1300.0
2008-12-19 12:20:00,24.77,24.77,24.69,24.71,2100.0,15.5249,15.5249,15.4747,15.4873,2100.0
2008-12-19 12:25:00,24.71,24.83,24.71,24.8,2800.0,15.4873,15.5625,15.4873,15.5437,2800.0
2008-12-19 12:30:00,24.8,24.87,24.8,24.87,4100.0,15.5437,15.5876,15.5437,15.5876,4100.0
2008-12-19 12:35:00,24.85,24.87,24.85,24.87,1700.0,15.575,15.5876,15.575,15.5876,1700.0
2008-12-19 12:40:00,24.87,24.89,24.83,24.83,4200.0,15.5876,15.6001,15.5625,15.5625,4200.0
2008-12-19 12:45:00,24.81,24.88,24.81,24.88,3900.0,15.55,15.5938,15.55,15.5938,3900.0
2008-12-19 12:50:00,24.85,24.88,24.83,24.85,2500.0,15.575,15.5938,15.5625,15.575,2500.0
2008-12-19 12:55:00,24.83,24.87,24.83,24.85,1600.0,15.5625,15.5876,15.5625,15.575,1600.0
2008-12-19 13:00:00,24.87,24.95,24.87,24.93,4900.0,15.5876,15.6377,15.5876,15.6252,4900.0
2008-12-19 13:05:00,24.96,24.97,24.91,24.95,3000.0,15.644,15.6502,15.6126,15.6377,3000.0
2008-12-19 13:10:00,24.93,24.96,24.91,24.93,5900.0,15.6252,15.644,15.6126,15.6252,5900.0
2008-12-19 13:15:00,24.92,24.99,24.92,24.95,4400.0,15.6189,15.6628,15.6189,15.6377,4400.0
2008-12-19 13:20:00,24.97,24.97,24.95,24.95,1500.0,15.6502,15.6502,15.6377,15.6377,1500.0
2008-12-19 13:25:00,24.97,24.97,24.95,24.96,1000.0,15.6502,15.6502,15.6377,15.644,1000.0
2008-12-19 13:30:00,24.97,25.01,24.91,24.94,5900.0,15.6502,15.6753,15.6126,15.6314,5900.0
2008-12-19 13:35:00,24.93,24.93,24.88,24.88,3400.0,15.6252,15.6252,15.5938,15.5938,3400.0
2008-12-19 13:40:00,24.9,24.96,24.9,24.93,4100.0,15.6064,15.644,15.6064,15.6252,4100.0
2008-12-19 13:45:00,24.93,24.93,24.85,24.85,3500.0,15.6252,15.6252,15.575,15.575,3500.0
2008-12-19 13:50:00,24.85,24.86,24.75,24.77,10600.0,15.575,15.5813,15.5124,15.5249,10600.0
2008-12-19 13:55:00,24.77,24.83,24.76,24.79,5900.0,15.5249,15.5625,15.5186,15.5374,5900.0
2008-12-19 14:00:00,24.8,24.94,24.8,24.89,19700.0,15.5437,15.6314,15.5437,15.6001,19700.0
2008-12-19 14:05:00,24.86,24.86,24.77,24.81,4100.0,15.5813,15.5813,15.5249,15.55,4100.0
2008-12-19 14:10:00,24.82,24.84,24.75,24.75,2900.0,15.5562,15.5688,15.5124,15.5124,2900.0
2008-12-19 14:15:00,24.75,24.85,24.75,24.81,4000.0,15.5124,15.575,15.5124,15.55,4000.0
2008-12-19 14:20:00,24.79,24.82,24.72,24.78,4600.0,15.5374,15.5562,15.4936,15.5312,4600.0
2008-12-19 14:25:00,24.76,24.85,24.76,24.79,7200.0,15.5186,15.575,15.5186,15.5374,7200.0
2008-12-19 14:30:00,24.8,24.88,24.78,24.83,7700.0,15.5437,15.5938,15.5312,15.5625,7700.0
2008-12-19 14:35:00,24.85,24.88,24.8,24.84,5300.0,15.575,15.5938,15.5437,15.5688,5300.0
2008-12-19 14:40:00,24.83,24.9,24.83,24.88,4600.0,15.5625,15.6064,15.5625,15.5938,4600.0
2008-12-19 14:45:00,24.89,24.97,24.89,24.94,8700.0,15.6001,15.6502,15.6001,15.6314,8700.0
2008-12-19 14:50:00,24.94,24.94,24.82,24.85,13200.0,15.6314,15.6314,15.5562,15.575,13200.0
2008-12-19 14:55:00,24.84,24.95,24.83,24.95,28600.0,15.5688,15.6377,15.5625,15.6377,28600.0
2008-12-19 15:00:00,24.94,24.94,24.88,24.92,7800.0,15.6314,15.6314,15.5938,15.6189,7800.0
2008-12-19 15:05:00,24.9,24.92,24.82,24.91,10200.0,15.6064,15.6189,15.5562,15.6126,10200.0
2008-12-19 15:10:00,24.9,24.9,24.72,24.81,8900.0,15.6064,15.6064,15.4936,15.55,8900.0
2008-12-19 15:15:00,24.79,24.79,24.66,24.73,9000.0,15.5374,15.5374,15.4559,15.4998,9000.0
2008-12-19 15:20:00,24.74,24.81,24.72,24.8,15500.0,15.5061,15.55,15.4936,15.5437,15500.0
2008-12-19 15:25:00,24.82,24.92,24.74,24.89,16900.0,15.5562,15.6189,15.5061,15.6001,16900.0
2008-12-19 15:30:00,24.89,24.9,24.78,24.78,12900.0,15.6001,15.6064,15.5312,15.5312,12900.0
2008-12-19 15:35:00,24.76,24.79,24.71,24.71,25400.0,15.5186,15.5374,15.4873,15.4873,25400.0
2008-12-19 15:40:00,24.73,24.91,24.73,24.87,41500.0,15.4998,15.6126,15.4998,15.5876,41500.0
2008-12-19 15:45:00,24.89,24.99,24.86,24.94,25500.0,15.6001,15.6628,15.5813,15.6314,25500.0
2008-12-19 15:50:00,24.95,25.09,24.9,24.94,48000.0,15.6377,15.7255,15.6064,15.6314,48000.0
2008-12-19 15:55:00,24.95,25.07,24.86,24.87,66500.0,15.6377,15.7129,15.5813,15.5876,66500.0
2008-12-22 09:30:00,24.96,24.98,24.88,24.93,7100.0,15.644,15.6565,15.5938,15.6252,7100.0
2008-12-22 09:35:00,24.93,24.99,24.73,24.75,6000.0,15.6252,15.6628,15.4998,15.5124,6000.0
2008-12-22 09:40:00,24.73,24.76,24.4,24.53,14000.0,15.4998,15.5186,15.293,15.3745,14000.0
2008-12-22 09:45:00,24.52,24.7,24.44,24.7,11500.0,15.3682,15.481,15.3181,15.481,11500.0
2008-12-22 09:50:00,24.68,24.77,24.62,24.75,8900.0,15.4685,15.5249,15.4309,15.5124,8900.0
2008-12-22 09:55:00,24.77,24.92,24.74,24.84,13800.0,15.5249,15.6189,15.5061,15.5688,13800.0
2008-12-22 10:00:00,24.87,24.94,24.84,24.87,13500.0,15.5876,15.6314,15.5688,15.5876,13500.0
2008-12-22 10:05:00,24.87,24.96,24.86,24.9,6500.0,15.5876,15.644,15.5813,15.6064,6500.0
2008-12-22 10:10:00,24.94,24.94,24.82,24.83,3100.0,15.6314,15.6314,15.5562,15.5625,3100.0
2008-12-22 10:15:00,24.83,24.95,24.81,24.93,3100.0,15.5625,15.6377,15.55,15.6252,3100.0
2008-12-22 10:20:00,24.95,24.98,24.9,24.91,4300.0,15.6377,15.6565,15.6064,15.6126,4300.0
2008-12-22 10:25:00,24.9,25.0,24.9,24.99,9500.0,15.6064,15.669,15.6064,15.6628,9500.0
2008-12-22 10:30:00,25.0,25.0,24.95,25.0,7700.0,15.669,15.669,15.6377,15.669,7700.0
2008-12-22 10:35:00,24.99,25.2,24.99,25.17,11000.0,15.6628,15.7944,15.6628,15.7756,11000.0
2008-12-22 10:40:00,25.18,25.18,25.01,25.05,7800.0,15.7819,15.7819,15.6753,15.7004,7800.0
2008-12-22 10:45:00,25.08,25.11,25.08,25.08,1400.0,15.7192,15.738,15.7192,15.7192,1400.0
2008-12-22 10:50:00,25.06,25.1,25.04,25.09,4000.0,15.7066,15.7317,15.6941,15.7255,4000.0
2008-12-22 10:55:00,25.08,25.12,25.07,25.12,7900.0,15.7192,15.7443,15.7129,15.7443,7900.0
2008-12-22 11:00:00,25.12,25.16,25.03,25.04,9900.0,15.7443,15.7693,15.6878,15.6941,9900.0
2008-12-22 11:05:00,25.06,25.08,25.03,25.08,2200.0,15.7066,15.7192,15.6878,15.7192,2200.0
2008-12-22 11:10:00,25.08,25.08,25.01,25.01,2500.0,15.7192,15.7192,15.6753,15.6753,2500.0
2008-12-22 11:15:00,25.02,25.08,25.02,25.07,4700.0,15.6816,15.7192,15.6816,15.7129,4700.0
2008-12-22 11:20:00,25.07,25.09,24.98,24.98,8100.0,15.7129,15.7255,15.6565,15.6565,8100.0
2008-12-22 11:25:00,24.98,25.01,24.97,25.01,2300.0,15.6565,15.6753,15.6502,15.6753,2300.0
2008-12-22 11:30:00,25.0,25.0,24.87,24.89,5900.0,15.669,15.669,15.5876,15.6001,5900.0
2008-12-22 11:35:00,24.87,24.87,24.8,24.86,12800.0,15.5876,15.5876,15.5437,15.5813,12800.0
2008-12-22 11:40:00,24.82,24.88,24.76,24.85,40500.0,15.5562,15.5938,15.5186,15.575,40500.0
2008-12-22 11:45:00,24.84,24.95,24.84,24.92,15400.0,15.5688,15.6377,15.5688,15.6189,15400.0
2008-12-22 11:50:00,24.9,24.94,24.88,24.94,10500.0,15.6064,15.6314,15.5938,15.6314,10500.0
2008-12-22 11:55:00,24.94,24.95,24.91,24.91,5500.0,15.6314,15.6377,15.6126,15.6126,5500.0
2008-12-22 12:00:00,24.89,24.89,24.8,24.8,6900.0,15.6001,15.6001,15.5437,15.5437,6900.0
2008-12-22 12:05:00,24.81,24.81,24.72,24.73,6100.0,15.55,15.55,15.4936,15.4998,6100.0
2008-12-22 12:10:00,24.73,24.8,24.68,24.8,5400.0,15.4998,15.5437,15.4685,15.5437,5400.0
2008-12-22 12:15:00,24.79,24.8,24.73,24.8,5300.0,15.5374,15.5437,15.4998,15.5437,5300.0
2008-12-22 12:20:00,24.79,24.79,24.72,24.72,3600.0,15.5374,15.5374,15.4936,15.4936,3600.0
2008-12-22 12:25:00,24.72,24.79,24.72,24.75,5500.0,15.4936,15.5374,15.4936,15.5124,5500.0
2008-12-22 12:30:00,24.77,24.77,24.66,24.74,7800.0,15.5249,15.5249,15.4559,15.5061,7800.0
2008-12-22 12:35:00,24.74,24.8,24.74,24.76,28600.0,15.5061,15.5437,15.5061,15.5186,28600.0
2008-12-22 12:40:00,24.78,24.9,24.76,24.9,5100.0,15.5312,15.6064,15.5186,15.6064,5100.0
2008-12-22 12:45:00,24.89,24.95,24.89,24.9,5600.0,15.6001,15.6377,15.6001,15.6064,5600.0
2008-12-22 12:50:00,24.91,24.94,24.89,24.94,3300.0,15.6126,15.6314,15.6001,15.6314,3300.0
2008-12-22 12:55:00,24.92,24.94,24.9,24.92,3400.0,15.6189,15.6314,15.6064,15.6189,3400.0
2008-12-22 13:00:00,24.92,24.93,24.87,24.87,4000.0,15.6189,15.6252,15.5876,15.5876,4000.0
2008-12-22 13:05:00,24.9,24.93,24.85,24.86,4100.0,15.6064,15.6252,15.575,15.5813,4100.0
2008-12-22 13:10:00,24.85,24.88,24.78,24.8,7700.0,15.575,15.5938,15.5312,15.5437,7700.0
2008-12-22 13:15:00,24.8,24.88,24.78,24.85,2800.0,15.5437,15.5938,15.5312,15.575,2800.0
2008-12-22 13:20:00,24.86,24.87,24.82,24.85,3500.0,15.5813,15.5876,15.5562,15.575,3500.0
2008-12-22 13:25:00,24.87,24.87,24.79,24.81,3900.0,15.5876,15.5876,15.5374,15.55,3900.0
2008-12-22 13:30:00,24.8,24.81,24.76,24.77,2900.0,15.5437,15.55,15.5186,15.5249,2900.0
2008-12-22 13:35:00,24.75,24.78,24.72,24.74,2000.0,15.5124,15.5312,15.4936,15.5061,2000.0
2008-12-22 13:40:00,24.73,24.74,24.69,24.7,4300.0,15.4998,15.5061,15.4747,15.481,4300.0
2008-12-22 13:45:00,24.69,24.69,24.59,24.6,4400.0,15.4747,15.4747,15.4121,15.4183,4400.0
2008-12-22 13:50:00,24.62,24.68,24.59,24.67,3400.0,15.4309,15.4685,15.4121,15.4622,3400.0
2008-12-22 13:55:00,24.66,24.71,24.63,24.68,3900.0,15.4559,15.4873,15.4371,15.4685,3900.0
2008-12-22 14:00:00,24.65,24.69,24.63,24.68,3200.0,15.4497,15.4747,15.4371,15.4685,3200.0
2008-12-22 14:05:00,24.66,24.73,24.66,24.69,4500.0,15.4559,15.4998,15.4559,15.4747,4500.0
2008-12-22 14:10:00,24.69,24.72,24.64,24.66,20300.0,15.4747,15.4936,15.4434,15.4559,20300.0
2008-12-22 14:15:00,24.67,24.69,24.61,24.64,13500.0,15.4622,15.4747,15.4246,15.4434,13500.0
2008-12-22 14:20:00,24.65,24.66,24.57,24.58,3800.0,15.4497,15.4559,15.3995,15.4058,3800.0
2008-12-22 14:25:00,24.59,24.59,24.51,24.52,5000.0,15.4121,15.4121,15.3619,15.3682,5000.0
2008-12-22 14:30:00,24.54,24.56,24.47,24.53,17300.0,15.3807,15.3933,15.3369,15.3745,17300.0
2008-12-22 14:35:00,24.51,24.58,24.49,24.58,17400.0,15.3619,15.4058,15.3494,15.4058,17400.0
2008-12-22 14:40:00,24.57,24.67,24.56,24.57,20500.0,15.3995,15.4622,15.3933,15.3995,20500.0
2008-12-22 14:45:00,24.59,24.69,24.58,24.69,15300.0,15.4121,15.4747,15.4058,15.4747,15300.0
2008-12-22 14:50:00,24.69,24.72,24.62,24.63,7700.0,15.4747,15.4936,15.4309,15.4371,7700.0
2008-12-22 14:55:00,24.62,24.62,24.44,24.48,7100.0,15.4309,15.4309,15.3181,15.3431,7100.0
2008-12-22 15:00:00,24.49,24.54,24.45,24.52,8700.0,15.3494,15.3807,15.3243,15.3682,8700.0
2008-12-22 15:05:00,24.53,24.59,24.45,24.49,7900.0,15.3745,15.4121,15.3243,15.3494,7900.0
2008-12-22 15:10:00,24.49,24.51,24.42,24.48,6100.0,15.3494,15.3619,15.3055,15.3431,6100.0
2008-12-22 15:15:00,24.48,24.5,24.44,24.45,7700.0,15.3431,15.3557,15.3181,15.3243,7700.0
2008-12-22 15:20:00,24.45,24.5,24.41,24.46,9700.0,15.3243,15.3557,15.2993,15.3306,9700.0
2008-12-22 15:25:00,24.47,24.47,24.35,24.38,10000.0,15.3369,15.3369,15.2616,15.2805,10000.0
2008-12-22 15:30:00,24.38,24.42,24.37,24.37,9000.0,15.2805,15.3055,15.2742,15.2742,9000.0
2008-12-22 15:35:00,24.36,24.52,24.35,24.49,16700.0,15.2679,15.3682,15.2616,15.3494,16700.0
2008-12-22 15:40:00,24.48,24.58,24.47,24.51,11400.0,15.3431,15.4058,15.3369,15.3619,11400.0
2008-12-22 15:45:00,24.49,24.56,24.48,24.53,12700.0,15.3494,15.3933,15.3431,15.3745,12700.0
2008-12-22 15:50:00,24.52,24.66,24.5,24.65,15400.0,15.3682,15.4559,15.3557,15.4497,15400.0
2008-12-22 15:55:00,24.65,24.76,24.6,24.73,51800.0,15.4497,15.5186,15.4183,15.4998,51800.0
2008-12-23 09:30:00,24.8,24.87,24.78,24.87,7300.0,15.5437,15.5876,15.5312,15.5876,7300.0
2008-12-23 09:35:00,24.8,24.96,24.75,24.92,10900.0,15.5437,15.644,15.5124,15.6189,10900.0
2008-12-23 09:40:00,24.92,24.98,24.87,24.88,29100.0,15.6189,15.6565,15.5876,15.5938,29100.0
2008-12-23 09:45:00,24.88,24.99,24.81,24.84,65500.0,15.5938,15.6628,15.55,15.5688,65500.0
2008-12-23 09:50:00,24.84,24.9,24.75,24.76,28300.0,15.5688,15.6064,15.5124,15.5186,28300.0
2008-12-23 09:55:00,24.79,24.84,24.73,24.79,20400.0,15.5374,15.5688,15.4998,15.5374,20400.0
2008-12-23 10:00:00,24.76,24.76,24.67,24.69,7900.0,15.5186,15.5186,15.4622,15.4747,7900.0
2008-12-23 10:05:00,24.67,24.74,24.62,24.7,3700.0,15.4622,15.5061,15.4309,15.481,3700.0
2008-12-23 10:10:00,24.69,24.77,24.69,24.77,3800.0,15.4747,15.5249,15.4747,15.5249,3800.0
2008-12-23 10:15:00,24.75,24.78,24.72,24.73,5300.0,15.5124,15.5312,15.4936,15.4998,5300.0
2008-12-23 10:20:00,24.74,24.8,24.7,24.79,8400.0,15.5061,15.5437,15.481,15.5374,8400.0
2008-12-23 10:25:00,24.78,24.92,24.78,24.92,17600.0,15.5312,15.6189,15.5312,15.6189,17600.0
2008-12-23 10:30:00,24.93,24.99,24.93,24.95,4400.0,15.6252,15.6628,15.6252,15.6377,4400.0
2008-12-23 10:35:00,24.97,24.97,24.89,24.9,2000.0,15.6502,15.6502,15.6001,15.6064,2000.0
2008-12-23 10:40:00,24.9,24.97,24.89,24.96,8200.0,15.6064,15.6502,15.6001,15.644,8200.0
2008-12-23 10:45:00,24.96,25.0,24.94,24.97,6800.0,15.644,15.669,15.6314,15.6502,6800.0
2008-12-23 10:50:00,24.99,24.99,24.95,24.98,5500.0,15.6628,15.6628,15.6377,15.6565,5500.0
2008-12-23 10:55:00,24.96,24.96,24.91,24.92,3800.0,15.644,15.644,15.6126,15.6189,3800.0
2008-12-23 11:00:00,24.93,24.98,24.92,24.98,3800.0,15.6252,15.6565,15.6189,15.6565,3800.0
2008-12-23 11:05:00,24.98,24.98,24.9,24.95,3100.0,15.6565,15.6565,15.6064,15.6377,3100.0
2008-12-23 11:10:00,24.93,24.95,24.87,24.87,26100.0,15.6252,15.6377,15.5876,15.5876,26100.0
2008-12-23 11:15:00,24.88,24.91,24.82,24.82,4900.0,15.5938,15.6126,15.5562,15.5562,4900.0
2008-12-23 11:20:00,24.83,24.91,24.83,24.91,3500.0,15.5625,15.6126,15.5625,15.6126,3500.0
2008-12-23 11:25:00,24.9,24.91,24.83,24.83,1900.0,15.6064,15.6126,15.5625,15.5625,1900.0
2008-12-23 11:30:00,24.81,24.83,24.79,24.83,2300.0,15.55,15.5625,15.5374,15.5625,2300.0
2008-12-23 11:35:00,24.86,24.88,24.85,24.88,1000.0,15.5813,15.5938,15.575,15.5938,1000.0
2008-12-23 11:40:00,24.9,24.96,24.89,24.96,4600.0,15.6064,15.644,15.6001,15.644,4600.0
2008-12-23 11:45:00,24.96,24.98,24.95,24.96,5300.0,15.644,15.6565,15.6377,15.644,5300.0
2008-12-23 11:50:00,24.96,24.96,24.91,24.91,4200.0,15.644,15.644,15.6126,15.6126,4200.0
2008-12-23 11:55:00,24.88,24.88,24.76,24.76,3200.0,15.5938,15.5938,15.5186,15.5186,3200.0
2008-12-23 12:00:00,24.77,24.77,24.7,24.71,4900.0,15.5249,15.5249,15.481,15.4873,4900.0
2008-12-23 12:05:00,24.7,24.75,24.7,24.75,1800.0,15.481,15.5124,15.481,15.5124,1800.0
2008-12-23 12:10:00,24.75,24.79,24.73,24.79,3100.0,15.5124,15.5374,15.4998,15.5374,3100.0
2008-12-23 12:15:00,24.79,24.79,24.74,24.77,4400.0,15.5374,15.5374,15.5061,15.5249,4400.0
2008-12-23 12:20:00,24.76,24.78,24.7,24.7,4400.0,15.5186,15.5312,15.481,15.481,4400.0
2008-12-23 12:25:00,24.71,24.75,24.67,24.71,3000.0,15.4873,15.5124,15.4622,15.4873,3000.0
2008-12-23 12:30:00,24.74,24.74,24.66,24.66,2600.0,15.5061,15.5061,15.4559,15.4559,2600.0
2008-12-23 12:35:00,24.66,24.68,24.65,24.66,5600.0,15.4559,15.4685,15.4497,15.4559,5600.0
2008-12-23 12:40:00,24.65,24.75,24.65,24.72,3700.0,15.4497,15.5124,15.4497,15.4936,3700.0
2008-12-23 12:45:00,24.72,24.72,24.69,24.72,1700.0,15.4936,15.4936,15.4747,15.4936,1700.0
2008-12-23 12:50:00,24.75,24.78,24.74,24.78,2800.0,15.5124,15.5312,15.5061,15.5312,2800.0
2008-12-23 12:55:00,24.78,24.78,24.74,24.77,1300.0,15.5312,15.5312,15.5061,15.5249,1300.0
2008-12-23 13:00:00,24.75,24.75,24.65,24.65,2900.0,15.5124,15.5124,15.4497,15.4497,2900.0
2008-12-23 13:05:00,24.67,24.71,24.66,24.7,6500.0,15.4622,15.4873,15.4559,15.481,6500.0
2008-12-23 13:10:00,24.71,24.74,24.65,24.69,2000.0,15.4873,15.5061,15.4497,15.4747,2000.0
2008-12-23 13:15:00,24.68,24.68,24.62,24.63,1800.0,15.4685,15.4685,15.4309,15.4371,1800.0
2008-12-23 13:20:00,24.63,24.68,24.6,24.68,1800.0,15.4371,15.4685,15.4183,15.4685,1800.0
2008-12-23 13:25:00,24.67,24.67,24.63,24.63,900.0,15.4622,15.4622,15.4371,15.4371,900.0
2008-12-23 13:30:00,24.64,24.65,24.61,24.64,2800.0,15.4434,15.4497,15.4246,15.4434,2800.0
2008-12-23 13:35:00,24.63,24.65,24.6,24.6,2900.0,15.4371,15.4497,15.4183,15.4183,2900.0
2008-12-23 13:40:00,24.59,24.6,24.57,24.6,2000.0,15.4121,15.4183,15.3995,15.4183,2000.0
2008-12-23 13:45:00,24.6,24.6,24.59,24.59,2300.0,15.4183,15.4183,15.4121,15.4121,2300.0
2008-12-23 13:50:00,24.6,24.65,24.6,24.61,3200.0,15.4183,15.4497,15.4183,15.4246,3200.0
2008-12-23 13:55:00,24.61,24.68,24.61,24.62,13600.0,15.4246,15.4685,15.4246,15.4309,13600.0
2008-12-23 14:00:00,24.63,24.63,24.56,24.56,5200.0,15.4371,15.4371,15.3933,15.3933,5200.0
2008-12-23 14:05:00,24.58,24.59,24.56,24.56,2900.0,15.4058,15.4121,15.3933,15.3933,2900.0
2008-12-23 14:10:00,24.57,24.6,24.57,24.6,4000.0,15.3995,15.4183,15.3995,15.4183,4000.0
2008-12-23 14:15:00,24.6,24.65,24.55,24.63,20700.0,15.4183,15.4497,15.387,15.4371,20700.0
2008-12-23 14:20:00,24.64,24.72,24.61,24.72,4400.0,15.4434,15.4936,15.4246,15.4936,4400.0
2008-12-23 14:25:00,24.69,24.71,24.68,24.7,16600.0,15.4747,15.4873,15.4685,15.481,16600.0
2008-12-23 14:30:00,24.7,24.73,24.52,24.58,9200.0,15.481,15.4998,15.3682,15.4058,9200.0
2008-12-23 14:35:00,24.57,24.63,24.55,24.62,6700.0,15.3995,15.4371,15.387,15.4309,6700.0
2008-12-23 14:40:00,24.62,24.62,24.52,24.52,7900.0,15.4309,15.4309,15.3682,15.3682,7900.0
2008-12-23 14:45:00,24.52,24.56,24.5,24.56,7100.0,15.3682,15.3933,15.3557,15.3933,7100.0
2008-12-23 14:50:00,24.55,24.65,24.51,24.63,6500.0,15.387,15.4497,15.3619,15.4371,6500.0
2008-12-23 14:55:00,24.63,24.63,24.56,24.58,3500.0,15.4371,15.4371,15.3933,15.4058,3500.0
2008-12-23 15:00:00,24.58,24.65,24.54,24.63,7100.0,15.4058,15.4497,15.3807,15.4371,7100.0
2008-12-23 15:05:00,24.63,24.66,24.6,24.61,5900.0,15.4371,15.4559,15.4183,15.4246,5900.0
2008-12-23 15:10:00,24.61,24.8,24.61,24.71,8200.0,15.4246,15.5437,15.4246,15.4873,8200.0
2008-12-23 15:15:00,24.75,24.79,24.72,24.75,8700.0,15.5124,15.5374,15.4936,15.5124,8700.0
2008-12-23 15:20:00,24.74,24.79,24.65,24.7,6400.0,15.5061,15.5374,15.4497,15.481,6400.0
2008-12-23 15:25:00,24.71,24.81,24.69,24.77,10100.0,15.4873,15.55,15.4747,15.5249,10100.0
2008-12-23 15:30:00,24.76,24.84,24.71,24.76,6800.0,15.5186,15.5688,15.4873,15.5186,6800.0
2008-12-23 15:35:00,24.76,24.76,24.67,24.68,7500.0,15.5186,15.5186,15.4622,15.4685,7500.0
2008-12-23 15:40:00,24.7,24.76,24.68,24.76,14800.0,15.481,15.5186,15.4685,15.5186,14800.0
2008-12-23 15:45:00,24.76,24.78,24.7,24.74,14800.0,15.5186,15.5312,15.481,15.5061,14800.0
2008-12-23 15:50:00,24.74,24.76,24.69,24.73,18600.0,15.5061,15.5186,15.4747,15.4998,18600.0
2008-12-23 15:55:00,24.74,24.82,24.73,24.74,18600.0,15.5061,15.5562,15.4998,15.5061,18600.0
2008-12-24 09:30:00,24.55,24.55,24.27,24.39,7900.0,15.387,15.387,15.2115,15.2867,7900.0
2008-12-24 09:35:00,24.37,24.53,24.37,24.52,4600.0,15.2742,15.3745,15.2742,15.3682,4600.0
2008-12-24 09:40:00,24.53,24.68,24.48,24.68,16200.0,15.3745,15.4685,15.3431,15.4685,16200.0
2008-12-24 09:45:00,24.66,24.66,24.51,24.55,5600.0,15.4559,15.4559,15.3619,15.387,5600.0
2008-12-24 09:50:00,24.56,24.58,24.46,24.5,25500.0,15.3933,15.4058,15.3306,15.3557,25500.0
2008-12-24 09:55:00,24.48,24.5,24.42,24.42,14400.0,15.3431,15.3557,15.3055,15.3055,14400.0
2008-12-24 10:00:00,24.43,24.45,24.36,24.45,4900.0,15.3118,15.3243,15.2679,15.3243,4900.0
2008-12-24 10:05:00,24.45,24.52,24.44,24.5,4500.0,15.3243,15.3682,15.3181,15.3557,4500.0
2008-12-24 10:10:00,24.51,24.51,24.4,24.46,16200.0,15.3619,15.3619,15.293,15.3306,16200.0
2008-12-24 10:15:00,24.45,24.45,24.35,24.39,4700.0,15.3243,15.3243,15.2616,15.2867,4700.0
2008-12-24 10:20:00,24.4,24.4,24.39,24.39,700.0,15.293,15.293,15.2867,15.2867,700.0
2008-12-24 10:25:00,24.41,24.41,24.36,24.4,2600.0,15.2993,15.2993,15.2679,15.293,2600.0
2008-12-24 10:30:00,24.42,24.51,24.41,24.49,3300.0,15.3055,15.3619,15.2993,15.3494,3300.0
2008-12-24 10:35:00,24.52,24.55,24.49,24.5,6000.0,15.3682,15.387,15.3494,15.3557,6000.0
2008-12-24 10:40:00,24.51,24.54,24.49,24.49,4500.0,15.3619,15.3807,15.3494,15.3494,4500.0
2008-12-24 10:45:00,24.53,24.54,24.51,24.52,1500.0,15.3745,15.3807,15.3619,15.3682,1500.0
2008-12-24 10:50:00,24.52,24.67,24.49,24.59,61600.0,15.3682,15.4622,15.3494,15.4121,61600.0
2008-12-24 10:55:00,24.6,24.6,24.55,24.57,1500.0,15.4183,15.4183,15.387,15.3995,1500.0
2008-12-24 11:00:00,24.55,24.56,24.48,24.55,12700.0,15.387,15.3933,15.3431,15.387,12700.0
2008-12-24 11:05:00,24.55,24.58,24.54,24.58,700.0,15.387,15.4058,15.3807,15.4058,700.0
2008-12-24 11:10:00,24.55,24.66,24.55,24.63,15500.0,15.387,15.4559,15.387,15.4371,15500.0
2008-12-24 11:15:00,24.65,24.67,24.62,24.63,2700.0,15.4497,15.4622,15.4309,15.4371,2700.0
2008-12-24 11:20:00,24.64,24.64,24.56,24.62,3800.0,15.4434,15.4434,15.3933,15.4309,3800.0
2008-12-24 11:25:00,24.62,24.62,24.58,24.6,500.0,15.4309,15.4309,15.4058,15.4183,500.0
2008-12-24 11:30:00,24.62,24.64,24.61,24.64,800.0,15.4309,15.4434,15.4246,15.4434,800.0
2008-12-24 11:35:00,24.64,24.7,24.63,24.68,3100.0,15.4434,15.481,15.4371,15.4685,3100.0
2008-12-24 11:40:00,24.7,24.74,24.68,24.74,2000.0,15.481,15.5061,15.4685,15.5061,2000.0
2008-12-24 11:45:00,24.73,24.75,24.72,24.72,1200.0,15.4998,15.5124,15.4936,15.4936,1200.0
2008-12-24 11:50:00,24.72,24.79,24.7,24.79,3000.0,15.4936,15.5374,15.481,15.5374,3000.0
2008-12-24 11:55:00,24.77,24.78,24.75,24.75,1300.0,15.5249,15.5312,15.5124,15.5124,1300.0
2008-12-24 12:00:00,24.72,24.76,24.72,24.76,700.0,15.4936,15.5186,15.4936,15.5186,700.0
2008-12-24 12:05:00,24.74,24.78,24.66,24.75,16200.0,15.5061,15.5312,15.4559,15.5124,16200.0
2008-12-24 12:10:00,24.76,24.77,24.72,24.74,8400.0,15.5186,15.5249,15.4936,15.5061,8400.0
2008-12-24 12:15:00,24.72,24.78,24.68,24.68,16800.0,15.4936,15.5312,15.4685,15.4685,16800.0
2008-12-24 12:20:00,24.71,24.76,24.63,24.65,11300.0,15.4873,15.5186,15.4371,15.4497,11300.0
2008-12-24 12:25:00,24.64,24.72,24.63,24.71,5700.0,15.4434,15.4936,15.4371,15.4873,5700.0
2008-12-24 12:30:00,24.72,24.72,24.65,24.65,2700.0,15.4936,15.4936,15.4497,15.4497,2700.0
2008-12-24 12:35:00,24.66,24.67,24.62,24.64,1900.0,15.4559,15.4622,15.4309,15.4434,1900.0
2008-12-24 12:40:00,24.64,24.66,24.58,24.58,1400.0,15.4434,15.4559,15.4058,15.4058,1400.0
2008-12-24 12:45:00,24.58,24.72,24.58,24.66,9200.0,15.4058,15.4936,15.4058,15.4559,9200.0
2008-12-24 12:50:00,24.65,24.69,24.61,24.62,2300.0,15.4497,15.4747,15.4246,15.4309,2300.0
2008-12-24 12:55:00,24.64,24.84,24.6,24.83,53700.0,15.4434,15.5688,15.4183,15.5625,53700.0
2008-12-26 09:30:00,24.78,24.87,24.74,24.87,6200.0,15.5312,15.5876,15.5061,15.5876,6200.0
2008-12-26 09:35:00,24.86,24.92,24.85,24.92,500.0,15.5813,15.6189,15.575,15.6189,500.0
2008-12-26 09:40:00,24.87,24.92,24.82,24.82,9900.0,15.5876,15.6189,15.5562,15.5562,9900.0
2008-12-26 09:45:00,24.83,24.87,24.83,24.87,200.0,15.5625,15.5876,15.5625,15.5876,200.0
2008-12-26 09:50:00,24.86,24.91,24.86,24.87,1700.0,15.5813,15.6126,15.5813,15.5876,1700.0
2008-12-26 09:55:00,24.85,24.92,24.82,24.89,3200.0,15.575,15.6189,15.5562,15.6001,3200.0
2008-12-26 10:00:00,24.9,24.92,24.89,24.91,1900.0,15.6064,15.6189,15.6001,15.6126,1900.0
2008-12-26 10:05:00,24.94,24.94,24.81,24.81,5200.0,15.6314,15.6314,15.55,15.55,5200.0
2008-12-26 10:10:00,24.81,24.82,24.8,24.8,1200.0,15.55,15.5562,15.5437,15.5437,1200.0
2008-12-26 10:15:00,24.81,24.81,24.74,24.75,7700.0,15.55,15.55,15.5061,15.5124,7700.0
2008-12-26 10:20:00,24.75,24.75,24.7,24.71,1900.0,15.5124,15.5124,15.481,15.4873,1900.0
2008-12-26 10:25:00,24.7,24.7,24.64,24.65,3500.0,15.481,15.481,15.4434,15.4497,3500.0
2008-12-26 10:30:00,24.65,24.71,24.64,24.71,4300.0,15.4497,15.4873,15.4434,15.4873,4300.0
2008-12-26 10:35:00,24.75,24.79,24.72,24.73,8100.0,15.5124,15.5374,15.4936,15.4998,8100.0
2008-12-26 10:40:00,24.75,24.75,24.71,24.71,1300.0,15.5124,15.5124,15.4873,15.4873,1300.0
2008-12-26 10:45:00,24.72,24.74,24.72,24.74,1900.0,15.4936,15.5061,15.4936,15.5061,1900.0
2008-12-26 10:50:00,24.74,24.75,24.72,24.74,7000.0,15.5061,15.5124,15.4936,15.5061,7000.0
2008-12-26 10:55:00,24.75,24.78,24.75,24.75,2100.0,15.5124,15.5312,15.5124,15.5124,2100.0
2008-12-26 11:00:00,24.75,24.77,24.75,24.76,2900.0,15.5124,15.5249,15.5124,15.5186,2900.0
2008-12-26 11:05:00,24.77,24.86,24.77,24.84,3700.0,15.5249,15.5813,15.5249,15.5688,3700.0
2008-12-26 11:10:00,24.84,24.84,24.82,24.84,1000.0,15.5688,15.5688,15.5562,15.5688,1000.0
2008-12-26 11:15:00,24.81,24.84,24.76,24.81,9400.0,15.55,15.5688,15.5186,15.55,9400.0
2008-12-26 11:20:00,24.8,24.86,24.8,24.82,7800.0,15.5437,15.5813,15.5437,15.5562,7800.0
2008-12-26 11:25:00,24.82,24.89,24.79,24.82,29300.0,15.5562,15.6001,15.5374,15.5562,29300.0
2008-12-26 11:30:00,24.84,24.88,24.84,24.86,9400.0,15.5688,15.5938,15.5688,15.5813,9400.0
2008-12-26 11:35:00,24.86,24.86,24.81,24.82,9400.0,15.5813,15.5813,15.55,15.5562,9400.0
2008-12-26 11:40:00,24.82,24.89,24.81,24.84,28200.0,15.5562,15.6001,15.55,15.5688,28200.0
2008-12-26 11:45:00,24.85,24.88,24.84,24.87,900.0,15.575,15.5938,15.5688,15.5876,900.0
2008-12-26 11:50:00,24.87,24.93,24.87,24.93,2200.0,15.5876,15.6252,15.5876,15.6252,2200.0
2008-12-26 11:55:00,24.94,24.94,24.91,24.91,2700.0,15.6314,15.6314,15.6126,15.6126,2700.0
2008-12-26 12:00:00,24.94,24.99,24.92,24.98,4500.0,15.6314,15.6628,15.6189,15.6565,4500.0
2008-12-26 12:05:00,24.98,24.99,24.96,24.97,2600.0,15.6565,15.6628,15.644,15.6502,2600.0
2008-12-26 12:10:00,24.96,25.0,24.94,24.97,6400.0,15.644,15.669,15.6314,15.6502,6400.0
2008-12-26 12:15:00,24.98,24.98,24.96,24.97,2000.0,15.6565,15.6565,15.644,15.6502,2000.0
2008-12-26 12:20:00,24.99,25.0,24.98,24.99,1500.0,15.6628,15.669,15.6565,15.6628,1500.0
2008-12-26 12:25:00,24.99,25.0,24.95,24.95,1400.0,15.6628,15.669,15.6377,15.6377,1400.0
2008-12-26 12:30:00,24.95,24.95,24.91,24.91,1200.0,15.6377,15.6377,15.6126,15.6126,1200.0
2008-12-26 12:35:00,24.9,24.92,24.89,24.92,300.0,15.6064,15.6189,15.6001,15.6189,300.0
2008-12-26 12:40:00,24.91,24.94,24.9,24.9,3300.0,15.6126,15.6314,15.6064,15.6064,3300.0
2008-12-26 12:45:00,24.9,24.92,24.87,24.87,2800.0,15.6064,15.6189,15.5876,15.5876,2800.0
2008-12-26 12:50:00,24.87,24.87,24.78,24.84,2500.0,15.5876,15.5876,15.5312,15.5688,2500.0
2008-12-26 12:55:00,24.85,24.85,24.82,24.82,800.0,15.575,15.575,15.5562,15.5562,800.0
2008-12-26 13:00:00,24.82,24.83,24.81,24.82,700.0,15.5562,15.5625,15.55,15.5562,700.0
2008-12-26 13:05:00,24.83,24.86,24.83,24.85,1100.0,15.5625,15.5813,15.5625,15.575,1100.0
2008-12-26 13:10:00,24.86,24.87,24.8,24.82,11000.0,15.5813,15.5876,15.5437,15.5562,11000.0
2008-12-26 13:15:00,24.83,24.83,24.78,24.8,2300.0,15.5625,15.5625,15.5312,15.5437,2300.0
2008-12-26 13:20:00,24.79,24.83,24.79,24.81,1400.0,15.5374,15.5625,15.5374,15.55,1400.0
2008-12-26 13:25:00,24.81,24.83,24.81,24.83,300.0,15.55,15.5625,15.55,15.5625,300.0
2008-12-26 13:30:00,24.83,24.89,24.83,24.88,1000.0,15.5625,15.6001,15.5625,15.5938,1000.0
2008-12-26 13:35:00,24.88,24.88,24.83,24.87,17500.0,15.5938,15.5938,15.5625,15.5876,17500.0
2008-12-26 13:40:00,24.87,24.87,24.83,24.87,21100.0,15.5876,15.5876,15.5625,15.5876,21100.0
2008-12-26 13:45:00,24.83,24.89,24.83,24.89,800.0,15.5625,15.6001,15.5625,15.6001,800.0
2008-12-26 13:50:00,24.89,24.93,24.89,24.92,900.0,15.6001,15.6252,15.6001,15.6189,900.0
2008-12-26 13:55:00,24.89,24.94,24.89,24.94,2800.0,15.6001,15.6314,15.6001,15.6314,2800.0
2008-12-26 14:00:00,24.92,24.93,24.9,24.93,2800.0,15.6189,15.6252,15.6064,15.6252,2800.0
2008-12-26 14:05:00,24.95,24.96,24.93,24.95,700.0,15.6377,15.644,15.6252,15.6377,700.0
2008-12-26 14:10:00,24.96,24.98,24.95,24.98,1200.0,15.644,15.6565,15.6377,15.6565,1200.0
2008-12-26 14:15:00,24.98,25.0,24.98,24.99,1900.0,15.6565,15.669,15.6565,15.6628,1900.0
2008-12-26 14:20:00,25.0,25.0,24.99,25.0,4100.0,15.669,15.669,15.6628,15.669,4100.0
2008-12-26 14:25:00,25.0,25.0,25.0,25.0,900.0,15.669,15.669,15.669,15.669,900.0
2008-12-26 14:30:00,25.0,25.0,24.97,25.0,15300.0,15.669,15.669,15.6502,15.669,15300.0
2008-12-26 14:35:00,25.0,25.0,24.99,25.0,3600.0,15.669,15.669,15.6628,15.669,3600.0
2008-12-26 14:40:00,25.0,25.0,24.99,25.0,900.0,15.669,15.669,15.6628,15.669,900.0
2008-12-26 14:45:00,25.0,25.0,24.99,25.0,2800.0,15.669,15.669,15.6628,15.669,2800.0
2008-12-26 14:50:00,25.0,25.0,24.99,25.0,3200.0,15.669,15.669,15.6628,15.669,3200.0
2008-12-26 14:55:00,24.99,25.0,24.99,24.99,2500.0,15.6628,15.669,15.6628,15.6628,2500.0
2008-12-26 15:00:00,25.0,25.0,24.97,24.99,2800.0,15.669,15.669,15.6502,15.6628,2800.0
2008-12-26 15:05:00,25.0,25.0,24.99,24.99,2800.0,15.669,15.669,15.6628,15.6628,2800.0
2008-12-26 15:10:00,25.0,25.0,24.99,25.0,5700.0,15.669,15.669,15.6628,15.669,5700.0
2008-12-26 15:15:00,25.0,25.02,24.99,25.0,13200.0,15.669,15.6816,15.6628,15.669,13200.0
2008-12-26 15:20:00,25.0,25.05,24.99,25.02,14500.0,15.669,15.7004,15.6628,15.6816,14500.0
2008-12-26 15:25:00,25.04,25.09,25.02,25.07,2000.0,15.6941,15.7255,15.6816,15.7129,2000.0
2008-12-26 15:30:00,25.06,25.08,25.01,25.01,5000.0,15.7066,15.7192,15.6753,15.6753,5000.0
2008-12-26 15:35:00,25.0,25.02,24.98,25.02,2800.0,15.669,15.6816,15.6565,15.6816,2800.0
2008-12-26 15:40:00,25.02,25.05,25.01,25.05,3000.0,15.6816,15.7004,15.6753,15.7004,3000.0
2008-12-26 15:45:00,25.04,25.08,25.03,25.08,5000.0,15.6941,15.7192,15.6878,15.7192,5000.0
2008-12-26 15:50:00,25.08,25.12,25.06,25.12,13000.0,15.7192,15.7443,15.7066,15.7443,13000.0
2008-12-26 15:55:00,25.11,25.27,25.1,25.22,52300.0,15.738,15.8383,15.7317,15.8069,52300.0
2008-12-29 09:30:00,25.17,25.17,24.9,24.97,7800.0,15.9794,15.9794,15.808,15.8524,7800.0
2008-12-29 09:35:00,24.96,24.98,24.9,24.96,5400.0,15.8461,15.8588,15.808,15.8461,5400.0
2008-12-29 09:40:00,24.95,25.08,24.91,25.01,42100.0,15.8397,15.9223,15.8143,15.8778,42100.0
2008-12-29 09:45:00,24.99,25.0,24.92,25.0,23400.0,15.8651,15.8715,15.8207,15.8715,23400.0
2008-12-29 09:50:00,24.99,24.99,24.82,24.82,10100.0,15.8651,15.8651,15.7572,15.7572,10100.0
2008-12-29 09:55:00,24.82,24.84,24.73,24.73,6400.0,15.7572,15.7699,15.7001,15.7001,6400.0
2008-12-29 10:00:00,24.7,24.77,24.67,24.73,6800.0,15.681,15.7255,15.662,15.7001,6800.0
2008-12-29 10:05:00,24.75,24.8,24.71,24.76,10600.0,15.7128,15.7445,15.6874,15.7191,10600.0
2008-12-29 10:10:00,24.77,24.78,24.74,24.75,2400.0,15.7255,15.7318,15.7064,15.7128,2400.0
2008-12-29 10:15:00,24.75,24.75,24.67,24.7,8000.0,15.7128,15.7128,15.662,15.681,8000.0
2008-12-29 10:20:00,24.68,24.75,24.68,24.72,5100.0,15.6683,15.7128,15.6683,15.6937,5100.0
2008-12-29 10:25:00,24.71,24.75,24.65,24.75,17200.0,15.6874,15.7128,15.6493,15.7128,17200.0
2008-12-29 10:30:00,24.73,24.82,24.69,24.75,27900.0,15.7001,15.7572,15.6747,15.7128,27900.0
2008-12-29 10:35:00,24.74,24.77,24.72,24.73,2700.0,15.7064,15.7255,15.6937,15.7001,2700.0
2008-12-29 10:40:00,24.76,24.8,24.62,24.68,23000.0,15.7191,15.7445,15.6302,15.6683,23000.0
2008-12-29 10:45:00,24.65,24.7,24.61,24.61,18400.0,15.6493,15.681,15.6239,15.6239,18400.0
2008-12-29 10:50:00,24.65,24.68,24.59,24.64,4300.0,15.6493,15.6683,15.6112,15.6429,4300.0
2008-12-29 10:55:00,24.6,24.62,24.58,24.62,3800.0,15.6175,15.6302,15.6048,15.6302,3800.0
2008-12-29 11:00:00,24.61,24.64,24.55,24.59,24800.0,15.6239,15.6429,15.5858,15.6112,24800.0
2008-12-29 11:05:00,24.6,24.65,24.57,24.65,12400.0,15.6175,15.6493,15.5985,15.6493,12400.0
2008-12-29 11:10:00,24.66,24.72,24.65,24.65,10100.0,15.6556,15.6937,15.6493,15.6493,10100.0
2008-12-29 11:15:00,24.68,24.68,24.64,24.64,2200.0,15.6683,15.6683,15.6429,15.6429,2200.0
2008-12-29 11:20:00,24.64,24.68,24.64,24.66,5700.0,15.6429,15.6683,15.6429,15.6556,5700.0
2008-12-29 11:25:00,24.66,24.67,24.62,24.66,10100.0,15.6556,15.662,15.6302,15.6556,10100.0
2008-12-29 11:30:00,24.67,24.68,24.62,24.66,6000.0,15.662,15.6683,15.6302,15.6556,6000.0
2008-12-29 11:35:00,24.69,24.76,24.66,24.67,29800.0,15.6747,15.7191,15.6556,15.662,29800.0
2008-12-29 11:40:00,24.69,24.69,24.68,24.68,1000.0,15.6747,15.6747,15.6683,15.6683,1000.0
2008-12-29 11:45:00,24.67,24.69,24.67,24.68,700.0,15.662,15.6747,15.662,15.6683,700.0
2008-12-29 11:50:00,24.68,24.72,24.67,24.69,1600.0,15.6683,15.6937,15.662,15.6747,1600.0
2008-12-29 11:55:00,24.69,24.69,24.66,24.66,2200.0,15.6747,15.6747,15.6556,15.6556,2200.0
2008-12-29 12:00:00,24.66,24.7,24.64,24.68,4500.0,15.6556,15.681,15.6429,15.6683,4500.0
2008-12-29 12:05:00,24.68,24.68,24.6,24.67,4100.0,15.6683,15.6683,15.6175,15.662,4100.0
2008-12-29 12:10:00,24.64,24.66,24.64,24.65,1000.0,15.6429,15.6556,15.6429,15.6493,1000.0
2008-12-29 12:15:00,24.65,24.69,24.65,24.69,7600.0,15.6493,15.6747,15.6493,15.6747,7600.0
2008-12-29 12:20:00,24.7,24.71,24.65,24.65,11900.0,15.681,15.6874,15.6493,15.6493,11900.0
2008-12-29 12:25:00,24.68,24.7,24.67,24.7,1900.0,15.6683,15.681,15.662,15.681,1900.0
2008-12-29 12:30:00,24.7,24.7,24.67,24.69,2100.0,15.681,15.681,15.662,15.6747,2100.0
2008-12-29 12:35:00,24.68,24.68,24.66,24.68,2200.0,15.6683,15.6683,15.6556,15.6683,2200.0
2008-12-29 12:40:00,24.68,24.68,24.65,24.66,2800.0,15.6683,15.6683,15.6493,15.6556,2800.0
2008-12-29 12:45:00,24.66,24.7,24.66,24.68,1500.0,15.6556,15.681,15.6556,15.6683,1500.0
2008-12-29 12:50:00,24.68,24.71,24.68,24.69,3100.0,15.6683,15.6874,15.6683,15.6747,3100.0
2008-12-29 12:55:00,24.7,24.72,24.68,24.68,4300.0,15.681,15.6937,15.6683,15.6683,4300.0
2008-12-29 13:00:00,24.69,24.7,24.65,24.69,3600.0,15.6747,15.681,15.6493,15.6747,3600.0
2008-12-29 13:05:00,24.69,24.69,24.65,24.67,5300.0,15.6747,15.6747,15.6493,15.662,5300.0
2008-12-29 13:10:00,24.65,24.66,24.65,24.66,700.0,15.6493,15.6556,15.6493,15.6556,700.0
2008-12-29 13:15:00,24.65,24.65,24.59,24.59,5600.0,15.6493,15.6493,15.6112,15.6112,5600.0
2008-12-29 13:20:00,24.59,24.59,24.57,24.58,1700.0,15.6112,15.6112,15.5985,15.6048,1700.0
2008-12-29 13:25:00,24.58,24.6,24.58,24.6,1700.0,15.6048,15.6175,15.6048,15.6175,1700.0
2008-12-29 13:30:00,24.6,24.64,24.57,24.64,3500.0,15.6175,15.6429,15.5985,15.6429,3500.0
2008-12-29 13:35:00,24.63,24.66,24.61,24.66,9100.0,15.6366,15.6556,15.6239,15.6556,9100.0
2008-12-29 13:40:00,24.66,24.71,24.66,24.71,2800.0,15.6556,15.6874,15.6556,15.6874,2800.0
2008-12-29 13:45:00,24.69,24.71,24.67,24.68,3400.0,15.6747,15.6874,15.662,15.6683,3400.0
2008-12-29 13:50:00,24.68,24.72,24.65,24.66,3000.0,15.6683,15.6937,15.6493,15.6556,3000.0
2008-12-29 13:55:00,24.66,24.71,24.66,24.68,4200.0,15.6556,15.6874,15.6556,15.6683,4200.0
2008-12-29 14:00:00,24.68,24.7,24.65,24.65,5400.0,15.6683,15.681,15.6493,15.6493,5400.0
2008-12-29 14:05:00,24.66,24.69,24.65,24.67,7000.0,15.6556,15.6747,15.6493,15.662,7000.0
2008-12-29 14:10:00,24.65,24.68,24.65,24.66,30000.0,15.6493,15.6683,15.6493,15.6556,30000.0
2008-12-29 14:15:00,24.66,24.66,24.56,24.63,5000.0,15.6556,15.6556,15.5921,15.6366,5000.0
2008-12-29 14:20:00,24.63,24.67,24.63,24.63,2100.0,15.6366,15.662,15.6366,15.6366,2100.0
2008-12-29 14:25:00,24.63,24.68,24.6,24.66,7200.0,15.6366,15.6683,15.6175,15.6556,7200.0
2008-12-29 14:30:00,24.67,24.67,24.61,24.64,24500.0,15.662,15.662,15.6239,15.6429,24500.0
2008-12-29 14:35:00,24.65,24.65,24.58,24.61,5400.0,15.6493,15.6493,15.6048,15.6239,5400.0
2008-12-29 14:40:00,24.58,24.59,24.56,24.57,3200.0,15.6048,15.6112,15.5921,15.5985,3200.0
2008-12-29 14:45:00,24.56,24.57,24.51,24.51,9200.0,15.5921,15.5985,15.5604,15.5604,9200.0
2008-12-29 14:50:00,24.51,24.57,24.51,24.54,8900.0,15.5604,15.5985,15.5604,15.5794,8900.0
2008-12-29 14:55:00,24.51,24.63,24.51,24.61,5800.0,15.5604,15.6366,15.5604,15.6239,5800.0
2008-12-29 15:00:00,24.61,24.71,24.59,24.67,11400.0,15.6239,15.6874,15.6112,15.662,11400.0
2008-12-29 15:05:00,24.7,24.85,24.7,24.85,18800.0,15.681,15.7762,15.681,15.7762,18800.0
2008-12-29 15:10:00,24.85,24.85,24.8,24.83,8600.0,15.7762,15.7762,15.7445,15.7635,8600.0
2008-12-29 15:15:00,24.82,24.82,24.67,24.72,14800.0,15.7572,15.7572,15.662,15.6937,14800.0
2008-12-29 15:20:00,24.74,24.81,24.67,24.78,20000.0,15.7064,15.7508,15.662,15.7318,20000.0
2008-12-29 15:25:00,24.79,24.85,24.79,24.8,19200.0,15.7381,15.7762,15.7381,15.7445,19200.0
2008-12-29 15:30:00,24.77,24.85,24.76,24.78,7500.0,15.7255,15.7762,15.7191,15.7318,7500.0
2008-12-29 15:35:00,24.76,24.77,24.61,24.66,7900.0,15.7191,15.7255,15.6239,15.6556,7900.0
2008-12-29 15:40:00,24.66,24.8,24.64,24.78,13900.0,15.6556,15.7445,15.6429,15.7318,13900.0
2008-12-29 15:45:00,24.78,24.84,24.76,24.79,8000.0,15.7318,15.7699,15.7191,15.7381,8000.0
2008-12-29 15:50:00,24.78,24.81,24.7,24.73,8000.0,15.7318,15.7508,15.681,15.7001,8000.0
2008-12-29 15:55:00,24.72,24.79,24.69,24.71,28000.0,15.6937,15.7381,15.6747,15.6874,28000.0
2008-12-30 09:30:00,24.75,24.95,24.75,24.81,10500.0,15.7128,15.8397,15.7128,15.7508,10500.0
2008-12-30 09:35:00,24.85,25.1,24.81,25.1,36400.0,15.7762,15.935,15.7508,15.935,36400.0
2008-12-30 09:40:00,25.06,25.17,25.06,25.11,5700.0,15.9096,15.9794,15.9096,15.9413,5700.0
2008-12-30 09:45:00,25.14,25.17,25.02,25.13,14200.0,15.9604,15.9794,15.8842,15.954,14200.0
2008-12-30 09:50:00,25.11,25.11,24.99,25.03,15100.0,15.9413,15.9413,15.8651,15.8905,15100.0
2008-12-30 09:55:00,25.04,25.05,24.96,25.0,30300.0,15.8969,15.9032,15.8461,15.8715,30300.0
2008-12-30 10:00:00,24.99,25.03,24.91,25.0,10700.0,15.8651,15.8905,15.8143,15.8715,10700.0
2008-12-30 10:05:00,25.02,25.03,25.0,25.01,1100.0,15.8842,15.8905,15.8715,15.8778,1100.0
2008-12-30 10:10:00,25.03,25.04,25.02,25.04,1200.0,15.8905,15.8969,15.8842,15.8969,1200.0
2008-12-30 10:15:00,25.06,25.12,25.05,25.1,19500.0,15.9096,15.9477,15.9032,15.935,19500.0
2008-12-30 10:20:00,25.1,25.14,25.09,25.13,2900.0,15.935,15.9604,15.9286,15.954,2900.0
2008-12-30 10:25:00,25.15,25.2,25.15,25.19,1300.0,15.9667,15.9984,15.9667,15.9921,1300.0
2008-12-30 10:30:00,25.2,25.33,25.19,25.33,4700.0,15.9984,16.081,15.9921,16.081,4700.0
2008-12-30 10:35:00,25.31,25.31,25.21,25.21,4600.0,16.0683,16.0683,16.0048,16.0048,4600.0
2008-12-30 10:40:00,25.24,25.24,25.21,25.21,700.0,16.0238,16.0238,16.0048,16.0048,700.0
2008-12-30 10:45:00,25.21,25.23,25.2,25.23,2300.0,16.0048,16.0175,15.9984,16.0175,2300.0
2008-12-30 10:50:00,25.24,25.26,25.17,25.18,12500.0,16.0238,16.0365,15.9794,15.9857,12500.0
2008-12-30 10:55:00,25.17,25.21,25.12,25.2,14300.0,15.9794,16.0048,15.9477,15.9984,14300.0
2008-12-30 11:00:00,25.15,25.2,25.15,25.19,3400.0,15.9667,15.9984,15.9667,15.9921,3400.0
2008-12-30 11:05:00,25.2,25.2,25.14,25.14,2000.0,15.9984,15.9984,15.9604,15.9604,2000.0
2008-12-30 11:10:00,25.13,25.14,25.06,25.06,2800.0,15.954,15.9604,15.9096,15.9096,2800.0
2008-12-30 11:15:00,25.06,25.11,25.06,25.11,1100.0,15.9096,15.9413,15.9096,15.9413,1100.0
2008-12-30 11:20:00,25.12,25.14,25.08,25.13,2500.0,15.9477,15.9604,15.9223,15.954,2500.0
2008-12-30 11:25:00,25.11,25.11,25.08,25.11,2100.0,15.9413,15.9413,15.9223,15.9413,2100.0
2008-12-30 11:30:00,25.1,25.13,25.08,25.08,1900.0,15.935,15.954,15.9223,15.9223,1900.0
2008-12-30 11:35:00,25.06,25.08,25.03,25.03,2100.0,15.9096,15.9223,15.8905,15.8905,2100.0
2008-12-30 11:40:00,25.03,25.11,25.01,25.06,6600.0,15.8905,15.9413,15.8778,15.9096,6600.0
2008-12-30 11:45:00,25.05,25.09,25.02,25.04,3900.0,15.9032,15.9286,15.8842,15.8969,3900.0
2008-12-30 11:50:00,25.01,25.01,24.97,24.97,2900.0,15.8778,15.8778,15.8524,15.8524,2900.0
2008-12-30 11:55:00,24.98,25.01,24.95,24.97,2900.0,15.8588,15.8778,15.8397,15.8524,2900.0
2008-12-30 12:00:00,24.95,25.01,24.95,25.0,2900.0,15.8397,15.8778,15.8397,15.8715,2900.0
2008-12-30 12:05:00,24.99,25.0,24.98,24.98,3100.0,15.8651,15.8715,15.8588,15.8588,3100.0
2008-12-30 12:10:00,24.94,24.95,24.93,24.95,2300.0,15.8334,15.8397,15.827,15.8397,2300.0
2008-12-30 12:15:00,24.95,24.98,24.95,24.98,3400.0,15.8397,15.8588,15.8397,15.8588,3400.0
2008-12-30 12:20:00,24.97,24.97,24.95,24.95,3500.0,15.8524,15.8524,15.8397,15.8397,3500.0
2008-12-30 12:25:00,24.95,25.03,24.95,24.95,14800.0,15.8397,15.8905,15.8397,15.8397,14800.0
2008-12-30 12:30:00,24.95,24.95,24.88,24.91,9200.0,15.8397,15.8397,15.7953,15.8143,9200.0
2008-12-30 12:35:00,24.93,24.94,24.91,24.92,3500.0,15.827,15.8334,15.8143,15.8207,3500.0
2008-12-30 12:40:00,24.92,24.94,24.85,24.94,5900.0,15.8207,15.8334,15.7762,15.8334,5900.0
2008-12-30 12:45:00,24.94,24.97,24.89,24.91,3800.0,15.8334,15.8524,15.8016,15.8143,3800.0
2008-12-30 12:50:00,24.89,24.96,24.89,24.96,2800.0,15.8016,15.8461,15.8016,15.8461,2800.0
2008-12-30 12:55:00,24.94,24.95,24.94,24.95,1000.0,15.8334,15.8397,15.8334,15.8397,1000.0
2008-12-30 13:00:00,24.97,24.97,24.96,24.96,900.0,15.8524,15.8524,15.8461,15.8461,900.0
2008-12-30 13:05:00,24.93,24.93,24.89,24.91,1600.0,15.827,15.827,15.8016,15.8143,1600.0
2008-12-30 13:10:00,24.9,24.9,24.81,24.81,2700.0,15.808,15.808,15.7508,15.7508,2700.0
2008-12-30 13:15:00,24.82,24.9,24.77,24.77,29800.0,15.7572,15.808,15.7255,15.7255,29800.0
2008-12-30 13:20:00,24.79,24.84,24.79,24.84,22200.0,15.7381,15.7699,15.7381,15.7699,22200.0
2008-12-30 13:25:00,24.84,24.88,24.84,24.87,16400.0,15.7699,15.7953,15.7699,15.7889,16400.0
2008-12-30 13:30:00,24.88,24.92,24.87,24.87,8700.0,15.7953,15.8207,15.7889,15.7889,8700.0
2008-12-30 13:35:00,24.86,24.89,24.85,24.87,1300.0,15.7826,15.8016,15.7762,15.7889,1300.0
2008-12-30 13:40:00,24.87,24.88,24.87,24.87,1400.0,15.7889,15.7953,15.7889,15.7889,1400.0
2008-12-30 13:45:00,24.87,24.88,24.85,24.86,4000.0,15.7889,15.7953,15.7762,15.7826,4000.0
2008-12-30 13:50:00,24.9,24.91,24.87,24.89,4400.0,15.808,15.8143,15.7889,15.8016,4400.0
2008-12-30 13:55:00,24.88,24.88,24.82,24.82,1700.0,15.7953,15.7953,15.7572,15.7572,1700.0
2008-12-30 14:00:00,24.82,24.86,24.81,24.82,2500.0,15.7572,15.7826,15.7508,15.7572,2500.0
2008-12-30 14:05:00,24.83,24.89,24.83,24.88,4400.0,15.7635,15.8016,15.7635,15.7953,4400.0
2008-12-30 14:10:00,24.89,24.94,24.86,24.94,8200.0,15.8016,15.8334,15.7826,15.8334,8200.0
2008-12-30 14:15:00,24.93,24.96,24.93,24.95,2300.0,15.827,15.8461,15.827,15.8397,2300.0
2008-12-30 14:20:00,24.93,24.94,24.87,24.87,4600.0,15.827,15.8334,15.7889,15.7889,4600.0
2008-12-30 14:25:00,24.85,24.89,24.85,24.88,2900.0,15.7762,15.8016,15.7762,15.7953,2900.0
2008-12-30 14:30:00,24.89,24.92,24.87,24.87,3000.0,15.8016,15.8207,15.7889,15.7889,3000.0
2008-12-30 14:35:00,24.86,24.9,24.86,24.9,2200.0,15.7826,15.808,15.7826,15.808,2200.0
2008-12-30 14:40:00,24.89,24.91,24.86,24.91,5900.0,15.8016,15.8143,15.7826,15.8143,5900.0
2008-12-30 14:45:00,24.91,24.96,24.91,24.96,2900.0,15.8143,15.8461,15.8143,15.8461,2900.0
2008-12-30 14:50:00,24.97,24.98,24.95,24.98,2500.0,15.8524,15.8588,15.8397,15.8588,2500.0
2008-12-30 14:55:00,24.99,24.99,24.96,24.97,5000.0,15.8651,15.8651,15.8461,15.8524,5000.0
2008-12-30 15:00:00,24.97,25.05,24.97,25.05,23300.0,15.8524,15.9032,15.8524,15.9032,23300.0
2008-12-30 15:05:00,25.06,25.11,25.06,25.08,15600.0,15.9096,15.9413,15.9096,15.9223,15600.0
2008-12-30 15:10:00,25.08,25.12,25.07,25.09,6100.0,15.9223,15.9477,15.9159,15.9286,6100.0
2008-12-30 15:15:00,25.08,25.16,25.07,25.16,6100.0,15.9223,15.973,15.9159,15.973,6100.0
2008-12-30 15:20:00,25.15,25.16,25.13,25.13,3800.0,15.9667,15.973,15.954,15.954,3800.0
2008-12-30 15:25:00,25.14,25.24,25.14,25.23,7300.0,15.9604,16.0238,15.9604,16.0175,7300.0
2008-12-30 15:30:00,25.22,25.25,25.17,25.17,7600.0,16.0111,16.0302,15.9794,15.9794,7600.0
2008-12-30 15:35:00,25.15,25.16,25.11,25.14,11000.0,15.9667,15.973,15.9413,15.9604,11000.0
2008-12-30 15:40:00,25.16,25.24,25.15,25.24,5500.0,15.973,16.0238,15.9667,16.0238,5500.0
2008-12-30 15:45:00,25.23,25.24,25.18,25.23,9900.0,16.0175,16.0238,15.9857,16.0175,9900.0
2008-12-30 15:50:00,25.23,25.3,25.22,25.27,16300.0,16.0175,16.0619,16.0111,16.0429,16300.0
2008-12-30 15:55:00,25.28,25.47,25.27,25.39,44800.0,16.0492,16.1699,16.0429,16.1191,44800.0
2008-12-31 09:30:00,25.43,25.58,25.39,25.58,8000.0,16.1445,16.2397,16.1191,16.2397,8000.0
2008-12-31 09:35:00,25.59,25.59,25.33,25.33,3600.0,16.246,16.246,16.081,16.081,3600.0
2008-12-31 09:40:00,25.33,25.52,25.33,25.45,2600.0,16.081,16.2016,16.081,16.1572,2600.0
2008-12-31 09:45:00,25.48,25.51,25.47,25.5,2500.0,16.1762,16.1952,16.1699,16.1889,2500.0
2008-12-31 09:50:00,25.49,25.55,25.48,25.51,4500.0,16.1826,16.2206,16.1762,16.1952,4500.0
2008-12-31 09:55:00,25.48,25.56,25.48,25.56,8300.0,16.1762,16.227,16.1762,16.227,8300.0
2008-12-31 10:00:00,25.56,25.6,25.51,25.58,5100.0,16.227,16.2524,16.1952,16.2397,5100.0
2008-12-31 10:05:00,25.58,25.58,25.48,25.48,3100.0,16.2397,16.2397,16.1762,16.1762,3100.0
2008-12-31 10:10:00,25.47,25.47,25.38,25.43,5100.0,16.1699,16.1699,16.1127,16.1445,5100.0
2008-12-31 10:15:00,25.45,25.47,25.44,25.47,4100.0,16.1572,16.1699,16.1508,16.1699,4100.0
2008-12-31 10:20:00,25.47,25.52,25.43,25.49,2600.0,16.1699,16.2016,16.1445,16.1826,2600.0
2008-12-31 10:25:00,25.47,25.53,25.46,25.53,2200.0,16.1699,16.2079,16.1635,16.2079,2200.0
2008-12-31 10:30:00,25.5,25.53,25.47,25.47,1100.0,16.1889,16.2079,16.1699,16.1699,1100.0
2008-12-31 10:35:00,25.47,25.5,25.45,25.46,2500.0,16.1699,16.1889,16.1572,16.1635,2500.0
2008-12-31 10:40:00,25.47,25.47,25.47,25.47,300.0,16.1699,16.1699,16.1699,16.1699,300.0
2008-12-31 10:45:00,25.43,25.45,25.42,25.44,1300.0,16.1445,16.1572,16.1381,16.1508,1300.0
2008-12-31 10:50:00,25.45,25.45,25.42,25.42,700.0,16.1572,16.1572,16.1381,16.1381,700.0
2008-12-31 10:55:00,25.44,25.44,25.36,25.37,3000.0,16.1508,16.1508,16.1,16.1064,3000.0
2008-12-31 11:00:00,25.38,25.42,25.36,25.36,15700.0,16.1127,16.1381,16.1,16.1,15700.0
2008-12-31 11:05:00,25.34,25.36,25.3,25.34,6700.0,16.0873,16.1,16.0619,16.0873,6700.0
2008-12-31 11:10:00,25.35,25.38,25.34,25.38,2400.0,16.0937,16.1127,16.0873,16.1127,2400.0
2008-12-31 11:15:00,25.39,25.42,25.38,25.39,1800.0,16.1191,16.1381,16.1127,16.1191,1800.0
2008-12-31 11:20:00,25.39,25.42,25.37,25.42,7000.0,16.1191,16.1381,16.1064,16.1381,7000.0
2008-12-31 11:25:00,25.43,25.47,25.39,25.44,3000.0,16.1445,16.1699,16.1191,16.1508,3000.0
2008-12-31 11:30:00,25.42,25.49,25.4,25.41,4800.0,16.1381,16.1826,16.1254,16.1318,4800.0
2008-12-31 11:35:00,25.44,25.46,25.36,25.36,14400.0,16.1508,16.1635,16.1,16.1,14400.0
2008-12-31 11:40:00,25.35,25.42,25.35,25.41,2000.0,16.0937,16.1381,16.0937,16.1318,2000.0
2008-12-31 11:45:00,25.42,25.47,25.36,25.44,5700.0,16.1381,16.1699,16.1,16.1508,5700.0
2008-12-31 11:50:00,25.44,25.49,25.4,25.47,17200.0,16.1508,16.1826,16.1254,16.1699,17200.0
2008-12-31 11:55:00,25.46,25.48,25.45,25.48,1100.0,16.1635,16.1762,16.1572,16.1762,1100.0
2008-12-31 12:00:00,25.47,25.58,25.46,25.56,13600.0,16.1699,16.2397,16.1635,16.227,13600.0
2008-12-31 12:05:00,25.56,25.68,25.56,25.66,8200.0,16.227,16.3032,16.227,16.2905,8200.0
2008-12-31 12:10:00,25.67,25.69,25.63,25.69,8100.0,16.2968,16.3095,16.2714,16.3095,8100.0
2008-12-31 12:15:00,25.69,25.7,25.65,25.66,7200.0,16.3095,16.3159,16.2841,16.2905,7200.0
2008-12-31 12:20:00,25.65,25.67,25.64,25.67,6000.0,16.2841,16.2968,16.2778,16.2968,6000.0
2008-12-31 12:25:00,25.67,25.7,25.67,25.68,6300.0,16.2968,16.3159,16.2968,16.3032,6300.0
2008-12-31 12:30:00,25.67,25.7,25.61,25.65,14200.0,16.2968,16.3159,16.2587,16.2841,14200.0
2008-12-31 12:35:00,25.67,25.7,25.64,25.67,18500.0,16.2968,16.3159,16.2778,16.2968,18500.0
2008-12-31 12:40:00,25.65,25.67,25.63,25.66,4100.0,16.2841,16.2968,16.2714,16.2905,4100.0
2008-12-31 12:45:00,25.65,25.75,25.65,25.68,13700.0,16.2841,16.3476,16.2841,16.3032,13700.0
2008-12-31 12:50:00,25.68,25.77,25.68,25.7,7500.0,16.3032,16.3603,16.3032,16.3159,7500.0
2008-12-31 12:55:00,25.71,25.75,25.71,25.75,6200.0,16.3222,16.3476,16.3222,16.3476,6200.0
2008-12-31 13:00:00,25.75,25.75,25.68,25.74,9600.0,16.3476,16.3476,16.3032,16.3413,9600.0
2008-12-31 13:05:00,25.74,25.76,25.73,25.76,3900.0,16.3413,16.354,16.3349,16.354,3900.0
2008-12-31 13:10:00,25.74,25.75,25.66,25.66,6400.0,16.3413,16.3476,16.2905,16.2905,6400.0
2008-12-31 13:15:00,25.68,25.75,25.63,25.73,9800.0,16.3032,16.3476,16.2714,16.3349,9800.0
2008-12-31 13:20:00,25.69,25.7,25.6,25.6,1800.0,16.3095,16.3159,16.2524,16.2524,1800.0
2008-12-31 13:25:00,25.58,25.61,25.56,25.61,2900.0,16.2397,16.2587,16.227,16.2587,2900.0
2008-12-31 13:30:00,25.6,25.6,25.56,25.56,2700.0,16.2524,16.2524,16.227,16.227,2700.0
2008-12-31 13:35:00,25.56,25.67,25.56,25.67,8900.0,16.227,16.2968,16.227,16.2968,8900.0
2008-12-31 13:40:00,25.65,25.74,25.63,25.64,12300.0,16.2841,16.3413,16.2714,16.2778,12300.0
2008-12-31 13:45:00,25.64,25.75,25.63,25.74,16500.0,16.2778,16.3476,16.2714,16.3413,16500.0
2008-12-31 13:50:00,25.74,25.79,25.72,25.78,7400.0,16.3413,16.373,16.3286,16.3667,7400.0
2008-12-31 13:55:00,25.78,25.87,25.77,25.86,6700.0,16.3667,16.4238,16.3603,16.4174,6700.0
2008-12-31 14:00:00,25.87,25.95,25.84,25.84,14200.0,16.4238,16.4746,16.4048,16.4048,14200.0
2008-12-31 14:05:00,25.84,25.92,25.84,25.89,12700.0,16.4048,16.4555,16.4048,16.4365,12700.0
2008-12-31 14:10:00,25.88,25.91,25.86,25.87,4500.0,16.4301,16.4492,16.4174,16.4238,4500.0
2008-12-31 14:15:00,25.88,25.88,25.85,25.85,1100.0,16.4301,16.4301,16.4111,16.4111,1100.0
2008-12-31 14:20:00,25.86,25.87,25.83,25.86,3200.0,16.4174,16.4238,16.3984,16.4174,3200.0
2008-12-31 14:25:00,25.86,25.86,25.82,25.86,2300.0,16.4174,16.4174,16.3921,16.4174,2300.0
2008-12-31 14:30:00,25.84,25.89,25.83,25.89,3900.0,16.4048,16.4365,16.3984,16.4365,3900.0
2008-12-31 14:35:00,25.87,25.88,25.78,25.79,4200.0,16.4238,16.4301,16.3667,16.373,4200.0
2008-12-31 14:40:00,25.8,25.83,25.79,25.8,4000.0,16.3794,16.3984,16.373,16.3794,4000.0
2008-12-31 14:45:00,25.81,25.92,25.8,25.88,21700.0,16.3857,16.4555,16.3794,16.4301,21700.0
2008-12-31 14:50:00,25.9,25.91,25.81,25.86,5700.0,16.4428,16.4492,16.3857,16.4174,5700.0
2008-12-31 14:55:00,25.86,25.88,25.86,25.88,1800.0,16.4174,16.4301,16.4174,16.4301,1800.0
2008-12-31 15:00:00,25.89,25.94,25.89,25.92,2600.0,16.4365,16.4682,16.4365,16.4555,2600.0
2008-12-31 15:05:00,25.92,25.92,25.82,25.84,4300.0,16.4555,16.4555,16.3921,16.4048,4300.0
2008-12-31 15:10:00,25.83,25.85,25.78,25.81,15200.0,16.3984,16.4111,16.3667,16.3857,15200.0
2008-12-31 15:15:00,25.81,25.9,25.8,25.9,9900.0,16.3857,16.4428,16.3794,16.4428,9900.0
2008-12-31 15:20:00,25.93,25.96,25.91,25.93,7400.0,16.4619,16.4809,16.4492,16.4619,7400.0
2008-12-31 15:25:00,25.94,25.96,25.89,25.89,4400.0,16.4682,16.4809,16.4365,16.4365,4400.0
2008-12-31 15:30:00,25.92,25.95,25.89,25.95,6100.0,16.4555,16.4746,16.4365,16.4746,6100.0
2008-12-31 15:35:00,25.94,25.98,25.9,25.93,7200.0,16.4682,16.4936,16.4428,16.4619,7200.0
2008-12-31 15:40:00,25.92,26.0,25.91,25.95,24400.0,16.4555,16.5063,16.4492,16.4746,24400.0
2008-12-31 15:45:00,25.95,25.99,25.83,25.98,19200.0,16.4746,16.5,16.3984,16.4936,19200.0
2008-12-31 15:50:00,25.98,25.99,25.89,25.97,24000.0,16.4936,16.5,16.4365,16.4873,24000.0
2008-12-31 15:55:00,25.97,26.0,25.91,25.91,62500.0,16.4873,16.5063,16.4492,16.4492,62500.0
2009-01-02 09:30:00,25.97,25.98,25.77,25.77,5800.0,16.4873,16.4936,16.3603,16.3603,5800.0
2009-01-02 09:35:00,25.76,25.84,25.68,25.76,15200.0,16.354,16.4048,16.3032,16.354,15200.0
2009-01-02 09:40:00,25.76,25.79,25.76,25.78,6300.0,16.354,16.373,16.354,16.3667,6300.0
2009-01-02 09:45:00,25.78,25.82,25.76,25.77,17800.0,16.3667,16.3921,16.354,16.3603,17800.0
2009-01-02 09:50:00,25.77,25.78,25.58,25.6,8000.0,16.3603,16.3667,16.2397,16.2524,8000.0
2009-01-02 09:55:00,25.61,25.64,25.58,25.64,1900.0,16.2587,16.2778,16.2397,16.2778,1900.0
2009-01-02 10:00:00,25.63,25.68,25.59,25.59,5400.0,16.2714,16.3032,16.246,16.246,5400.0
2009-01-02 10:05:00,25.59,25.59,25.53,25.59,3100.0,16.246,16.246,16.2079,16.246,3100.0
2009-01-02 10:10:00,25.63,25.78,25.63,25.78,2300.0,16.2714,16.3667,16.2714,16.3667,2300.0
2009-01-02 10:15:00,25.77,25.83,25.76,25.78,2200.0,16.3603,16.3984,16.354,16.3667,2200.0
2009-01-02 10:20:00,25.79,25.79,25.71,25.73,2200.0,16.373,16.373,16.3222,16.3349,2200.0
2009-01-02 10:25:00,25.7,25.81,25.69,25.75,9600.0,16.3159,16.3857,16.3095,16.3476,9600.0
2009-01-02 10:30:00,25.76,25.84,25.73,25.82,3300.0,16.354,16.4048,16.3349,16.3921,3300.0
2009-01-02 10:35:00,25.85,25.9,25.77,25.77,3200.0,16.4111,16.4428,16.3603,16.3603,3200.0
2009-01-02 10:40:00,25.8,25.83,25.71,25.71,5400.0,16.3794,16.3984,16.3222,16.3222,5400.0
2009-01-02 10:45:00,25.71,25.73,25.65,25.7,11200.0,16.3222,16.3349,16.2841,16.3159,11200.0
2009-01-02 10:50:00,25.72,25.73,25.71,25.73,6400.0,16.3286,16.3349,16.3222,16.3349,6400.0
2009-01-02 10:55:00,25.73,25.73,25.69,25.73,6400.0,16.3349,16.3349,16.3095,16.3349,6400.0
2009-01-02 11:00:00,25.72,25.72,25.7,25.7,3000.0,16.3286,16.3286,16.3159,16.3159,3000.0
2009-01-02 11:05:00,25.68,25.68,25.62,25.67,2500.0,16.3032,16.3032,16.2651,16.2968,2500.0
2009-01-02 11:10:00,25.67,25.67,25.58,25.59,2000.0,16.2968,16.2968,16.2397,16.246,2000.0
2009-01-02 11:15:00,25.6,25.63,25.58,25.58,2100.0,16.2524,16.2714,16.2397,16.2397,2100.0
2009-01-02 11:20:00,25.61,25.61,25.58,25.58,2700.0,16.2587,16.2587,16.2397,16.2397,2700.0
2009-01-02 11:25:00,25.59,25.62,25.58,25.61,2800.0,16.246,16.2651,16.2397,16.2587,2800.0
2009-01-02 11:30:00,25.63,25.63,25.59,25.62,2800.0,16.2714,16.2714,16.246,16.2651,2800.0
2009-01-02 11:35:00,25.61,25.64,25.55,25.55,3700.0,16.2587,16.2778,16.2206,16.2206,3700.0
2009-01-02 11:40:00,25.55,25.56,25.47,25.47,3800.0,16.2206,16.227,16.1699,16.1699,3800.0
2009-01-02 11:45:00,25.5,25.52,25.47,25.49,2100.0,16.1889,16.2016,16.1699,16.1826,2100.0
2009-01-02 11:50:00,25.51,25.53,25.47,25.48,6300.0,16.1952,16.2079,16.1699,16.1762,6300.0
2009-01-02 11:55:00,25.47,25.54,25.47,25.54,7600.0,16.1699,16.2143,16.1699,16.2143,7600.0
2009-01-02 12:00:00,25.51,25.63,25.5,25.63,6100.0,16.1952,16.2714,16.1889,16.2714,6100.0
2009-01-02 12:05:00,25.65,25.68,25.64,25.68,3900.0,16.2841,16.3032,16.2778,16.3032,3900.0
2009-01-02 12:10:00,25.68,25.69,25.62,25.62,1800.0,16.3032,16.3095,16.2651,16.2651,1800.0
2009-01-02 12:15:00,25.62,25.63,25.59,25.6,5700.0,16.2651,16.2714,16.246,16.2524,5700.0
2009-01-02 12:20:00,25.6,25.61,25.58,25.6,1500.0,16.2524,16.2587,16.2397,16.2524,1500.0
2009-01-02 12:25:00,25.58,25.62,25.56,25.58,2100.0,16.2397,16.2651,16.227,16.2397,2100.0
2009-01-02 12:30:00,25.58,25.63,25.58,25.61,2600.0,16.2397,16.2714,16.2397,16.2587,2600.0
2009-01-02 12:35:00,25.62,25.67,25.59,25.67,1100.0,16.2651,16.2968,16.246,16.2968,1100.0
2009-01-02 12:40:00,25.67,25.69,25.62,25.64,2800.0,16.2968,16.3095,16.2651,16.2778,2800.0
2009-01-02 12:45:00,25.63,25.63,25.62,25.63,600.0,16.2714,16.2714,16.2651,16.2714,600.0
2009-01-02 12:50:00,25.63,25.64,25.6,25.6,2700.0,16.2714,16.2778,16.2524,16.2524,2700.0
2009-01-02 12:55:00,25.62,25.65,25.61,25.64,2400.0,16.2651,16.2841,16.2587,16.2778,2400.0
2009-01-02 13:00:00,25.66,25.66,25.64,25.64,1300.0,16.2905,16.2905,16.2778,16.2778,1300.0
2009-01-02 13:05:00,25.64,25.68,25.64,25.68,1600.0,16.2778,16.3032,16.2778,16.3032,1600.0
2009-01-02 13:10:00,25.67,25.8,25.67,25.68,5800.0,16.2968,16.3794,16.2968,16.3032,5800.0
2009-01-02 13:15:00,25.68,25.72,25.68,25.72,1500.0,16.3032,16.3286,16.3032,16.3286,1500.0
2009-01-02 13:20:00,25.72,25.73,25.7,25.73,2500.0,16.3286,16.3349,16.3159,16.3349,2500.0
2009-01-02 13:25:00,25.71,25.79,25.7,25.73,8800.0,16.3222,16.373,16.3159,16.3349,8800.0
2009-01-02 13:30:00,25.73,25.73,25.7,25.72,4000.0,16.3349,16.3349,16.3159,16.3286,4000.0
2009-01-02 13:35:00,25.72,25.73,25.71,25.71,2600.0,16.3286,16.3349,16.3222,16.3222,2600.0
2009-01-02 13:40:00,25.71,25.73,25.7,25.71,4700.0,16.3222,16.3349,16.3159,16.3222,4700.0
2009-01-02 13:45:00,25.72,25.79,25.71,25.71,8700.0,16.3286,16.373,16.3222,16.3222,8700.0
2009-01-02 13:50:00,25.73,25.73,25.69,25.72,5900.0,16.3349,16.3349,16.3095,16.3286,5900.0
2009-01-02 13:55:00,25.72,25.78,25.69,25.73,10000.0,16.3286,16.3667,16.3095,16.3349,10000.0
2009-01-02 14:00:00,25.72,25.72,25.67,25.7,6000.0,16.3286,16.3286,16.2968,16.3159,6000.0
2009-01-02 14:05:00,25.72,25.73,25.69,25.71,4800.0,16.3286,16.3349,16.3095,16.3222,4800.0
2009-01-02 14:10:00,25.7,25.77,25.7,25.76,6300.0,16.3159,16.3603,16.3159,16.354,6300.0
2009-01-02 14:15:00,25.77,25.83,25.77,25.79,3800.0,16.3603,16.3984,16.3603,16.373,3800.0
2009-01-02 14:20:00,25.78,26.0,25.78,25.8,10000.0,16.3667,16.5063,16.3667,16.3794,10000.0
2009-01-02 14:25:00,25.8,25.8,25.72,25.74,5000.0,16.3794,16.3794,16.3286,16.3413,5000.0
2009-01-02 14:30:00,25.75,25.78,25.71,25.72,10300.0,16.3476,16.3667,16.3222,16.3286,10300.0
2009-01-02 14:35:00,25.69,25.74,25.69,25.73,3800.0,16.3095,16.3413,16.3095,16.3349,3800.0
2009-01-02 14:40:00,25.74,25.78,25.72,25.75,8000.0,16.3413,16.3667,16.3286,16.3476,8000.0
2009-01-02 14:45:00,25.74,25.75,25.65,25.65,5700.0,16.3413,16.3476,16.2841,16.2841,5700.0
2009-01-02 14:50:00,25.64,25.7,25.64,25.67,7500.0,16.2778,16.3159,16.2778,16.2968,7500.0
2009-01-02 14:55:00,25.68,25.72,25.67,25.72,2400.0,16.3032,16.3286,16.2968,16.3286,2400.0
2009-01-02 15:00:00,25.72,25.75,25.69,25.71,8700.0,16.3286,16.3476,16.3095,16.3222,8700.0
2009-01-02 15:05:00,25.72,25.74,25.66,25.71,5700.0,16.3286,16.3413,16.2905,16.3222,5700.0
2009-01-02 15:10:00,25.72,25.73,25.67,25.72,11300.0,16.3286,16.3349,16.2968,16.3286,11300.0
2009-01-02 15:15:00,25.73,25.75,25.72,25.73,2800.0,16.3349,16.3476,16.3286,16.3349,2800.0
2009-01-02 15:20:00,25.72,25.73,25.65,25.69,4000.0,16.3286,16.3349,16.2841,16.3095,4000.0
2009-01-02 15:25:00,25.68,25.73,25.68,25.71,3100.0,16.3032,16.3349,16.3032,16.3222,3100.0
2009-01-02 15:30:00,25.72,25.74,25.67,25.67,7100.0,16.3286,16.3413,16.2968,16.2968,7100.0
2009-01-02 15:35:00,25.69,25.75,25.68,25.74,4700.0,16.3095,16.3476,16.3032,16.3413,4700.0
2009-01-02 15:40:00,25.75,25.75,25.69,25.74,15800.0,16.3476,16.3476,16.3095,16.3413,15800.0
2009-01-02 15:45:00,25.74,25.75,25.72,25.74,12500.0,16.3413,16.3476,16.3286,16.3413,12500.0
2009-01-02 15:50:00,25.75,25.82,25.75,25.82,15400.0,16.3476,16.3921,16.3476,16.3921,15400.0
2009-01-02 15:55:00,25.82,25.82,25.71,25.72,38700.0,16.3921,16.3921,16.3222,16.3286,38700.0
2009-01-05 09:30:00,25.62,25.75,25.44,25.68,18800.0,16.2651,16.3476,16.1508,16.3032,18800.0
2009-01-05 09:35:00,25.71,25.75,25.65,25.67,20000.0,16.3222,16.3476,16.2841,16.2968,20000.0
2009-01-05 09:40:00,25.67,25.77,25.67,25.67,11600.0,16.2968,16.3603,16.2968,16.2968,11600.0
2009-01-05 09:45:00,25.68,25.74,25.65,25.73,8500.0,16.3032,16.3413,16.2841,16.3349,8500.0
2009-01-05 09:50:00,25.72,25.72,25.58,25.62,13600.0,16.3286,16.3286,16.2397,16.2651,13600.0
2009-01-05 09:55:00,25.61,25.63,25.58,25.61,4100.0,16.2587,16.2714,16.2397,16.2587,4100.0
2009-01-05 10:00:00,25.63,25.72,25.63,25.64,9200.0,16.2714,16.3286,16.2714,16.2778,9200.0
2009-01-05 10:05:00,25.63,25.67,25.58,25.67,10000.0,16.2714,16.2968,16.2397,16.2968,10000.0
2009-01-05 10:10:00,25.67,25.73,25.63,25.73,4700.0,16.2968,16.3349,16.2714,16.3349,4700.0
2009-01-05 10:15:00,25.75,25.79,25.71,25.74,6300.0,16.3476,16.373,16.3222,16.3413,6300.0
2009-01-05 10:20:00,25.73,25.76,25.71,25.76,4100.0,16.3349,16.354,16.3222,16.354,4100.0
2009-01-05 10:25:00,25.77,25.77,25.69,25.73,6300.0,16.3603,16.3603,16.3095,16.3349,6300.0
2009-01-05 10:30:00,25.72,25.78,25.71,25.75,7400.0,16.3286,16.3667,16.3222,16.3476,7400.0
2009-01-05 10:35:00,25.73,25.78,25.73,25.78,9600.0,16.3349,16.3667,16.3349,16.3667,9600.0
2009-01-05 10:40:00,25.77,25.79,25.77,25.77,3100.0,16.3603,16.373,16.3603,16.3603,3100.0
2009-01-05 10:45:00,25.79,25.87,25.76,25.8,16200.0,16.373,16.4238,16.354,16.3794,16200.0
2009-01-05 10:50:00,25.8,25.81,25.73,25.74,5600.0,16.3794,16.3857,16.3349,16.3413,5600.0
2009-01-05 10:55:00,25.73,25.74,25.62,25.62,3800.0,16.3349,16.3413,16.2651,16.2651,3800.0
2009-01-05 11:00:00,25.63,25.63,25.55,25.55,4800.0,16.2714,16.2714,16.2206,16.2206,4800.0
2009-01-05 11:05:00,25.55,25.6,25.55,25.6,5800.0,16.2206,16.2524,16.2206,16.2524,5800.0
2009-01-05 11:10:00,25.61,25.64,25.6,25.61,3900.0,16.2587,16.2778,16.2524,16.2587,3900.0
2009-01-05 11:15:00,25.6,25.61,25.56,25.57,2500.0,16.2524,16.2587,16.227,16.2333,2500.0
2009-01-05 11:20:00,25.57,25.59,25.46,25.52,10400.0,16.2333,16.246,16.1635,16.2016,10400.0
2009-01-05 11:25:00,25.51,25.52,25.49,25.5,2200.0,16.1952,16.2016,16.1826,16.1889,2200.0
2009-01-05 11:30:00,25.5,25.57,25.49,25.57,3900.0,16.1889,16.2333,16.1826,16.2333,3900.0
2009-01-05 11:35:00,25.56,25.59,25.56,25.57,2700.0,16.227,16.246,16.227,16.2333,2700.0
2009-01-05 11:40:00,25.57,25.57,25.54,25.54,2100.0,16.2333,16.2333,16.2143,16.2143,2100.0
2009-01-05 11:45:00,25.56,25.58,25.54,25.58,3200.0,16.227,16.2397,16.2143,16.2397,3200.0
2009-01-05 11:50:00,25.57,25.58,25.48,25.54,6500.0,16.2333,16.2397,16.1762,16.2143,6500.0
2009-01-05 11:55:00,25.53,25.54,25.5,25.52,4200.0,16.2079,16.2143,16.1889,16.2016,4200.0
2009-01-05 12:00:00,25.52,25.53,25.47,25.51,4200.0,16.2016,16.2079,16.1699,16.1952,4200.0
2009-01-05 12:05:00,25.5,25.56,25.48,25.56,3500.0,16.1889,16.227,16.1762,16.227,3500.0
2009-01-05 12:10:00,25.56,25.64,25.56,25.61,4200.0,16.227,16.2778,16.227,16.2587,4200.0
2009-01-05 12:15:00,25.62,25.72,25.62,25.71,2800.0,16.2651,16.3286,16.2651,16.3222,2800.0
2009-01-05 12:20:00,25.69,25.7,25.68,25.69,2100.0,16.3095,16.3159,16.3032,16.3095,2100.0
2009-01-05 12:25:00,25.69,25.69,25.57,25.6,3200.0,16.3095,16.3095,16.2333,16.2524,3200.0
2009-01-05 12:30:00,25.59,25.59,25.5,25.5,7000.0,16.246,16.246,16.1889,16.1889,7000.0
2009-01-05 12:35:00,25.54,25.54,25.46,25.47,12900.0,16.2143,16.2143,16.1635,16.1699,12900.0
2009-01-05 12:40:00,25.47,25.47,25.42,25.43,5700.0,16.1699,16.1699,16.1381,16.1445,5700.0
2009-01-05 12:45:00,25.43,25.52,25.43,25.5,8100.0,16.1445,16.2016,16.1445,16.1889,8100.0
2009-01-05 12:50:00,25.51,25.51,25.45,25.45,5200.0,16.1952,16.1952,16.1572,16.1572,5200.0
2009-01-05 12:55:00,25.45,25.45,25.37,25.42,11800.0,16.1572,16.1572,16.1064,16.1381,11800.0
2009-01-05 13:00:00,25.42,25.49,25.42,25.49,3100.0,16.1381,16.1826,16.1381,16.1826,3100.0
2009-01-05 13:05:00,25.47,25.48,25.45,25.45,6400.0,16.1699,16.1762,16.1572,16.1572,6400.0
2009-01-05 13:10:00,25.44,25.47,25.42,25.44,6500.0,16.1508,16.1699,16.1381,16.1508,6500.0
2009-01-05 13:15:00,25.44,25.44,25.39,25.4,8000.0,16.1508,16.1508,16.1191,16.1254,8000.0
2009-01-05 13:20:00,25.41,25.51,25.41,25.51,5300.0,16.1318,16.1952,16.1318,16.1952,5300.0
2009-01-05 13:25:00,25.51,25.53,25.44,25.46,5000.0,16.1952,16.2079,16.1508,16.1635,5000.0
2009-01-05 13:30:00,25.46,25.52,25.46,25.51,5700.0,16.1635,16.2016,16.1635,16.1952,5700.0
2009-01-05 13:35:00,25.53,25.53,25.43,25.43,3700.0,16.2079,16.2079,16.1445,16.1445,3700.0
2009-01-05 13:40:00,25.45,25.49,25.42,25.49,6300.0,16.1572,16.1826,16.1381,16.1826,6300.0
2009-01-05 13:45:00,25.5,25.51,25.43,25.45,4200.0,16.1889,16.1952,16.1445,16.1572,4200.0
2009-01-05 13:50:00,25.46,25.53,25.44,25.48,4700.0,16.1635,16.2079,16.1508,16.1762,4700.0
2009-01-05 13:55:00,25.48,25.55,25.48,25.53,3800.0,16.1762,16.2206,16.1762,16.2079,3800.0
2009-01-05 14:00:00,25.53,25.58,25.51,25.58,3500.0,16.2079,16.2397,16.1952,16.2397,3500.0
2009-01-05 14:05:00,25.58,25.63,25.57,25.57,4200.0,16.2397,16.2714,16.2333,16.2333,4200.0
2009-01-05 14:10:00,25.58,25.59,25.55,25.56,6400.0,16.2397,16.246,16.2206,16.227,6400.0
2009-01-05 14:15:00,25.57,25.58,25.53,25.53,3100.0,16.2333,16.2397,16.2079,16.2079,3100.0
2009-01-05 14:20:00,25.53,25.54,25.48,25.51,4400.0,16.2079,16.2143,16.1762,16.1952,4400.0
2009-01-05 14:25:00,25.52,25.54,25.45,25.45,5800.0,16.2016,16.2143,16.1572,16.1572,5800.0
2009-01-05 14:30:00,25.45,25.46,25.4,25.45,6700.0,16.1572,16.1635,16.1254,16.1572,6700.0
2009-01-05 14:35:00,25.45,25.45,25.4,25.45,7300.0,16.1572,16.1572,16.1254,16.1572,7300.0
2009-01-05 14:40:00,25.43,25.47,25.41,25.45,10000.0,16.1445,16.1699,16.1318,16.1572,10000.0
2009-01-05 14:45:00,25.44,25.6,25.3,25.39,18600.0,16.1508,16.2524,16.0619,16.1191,18600.0
2009-01-05 14:50:00,25.38,25.38,25.32,25.32,9800.0,16.1127,16.1127,16.0746,16.0746,9800.0
2009-01-05 14:55:00,25.34,25.38,25.33,25.37,3700.0,16.0873,16.1127,16.081,16.1064,3700.0
2009-01-05 15:00:00,25.36,25.47,25.35,25.43,15100.0,16.1,16.1699,16.0937,16.1445,15100.0
2009-01-05 15:05:00,25.42,25.51,25.42,25.44,7900.0,16.1381,16.1952,16.1381,16.1508,7900.0
2009-01-05 15:10:00,25.43,25.54,25.42,25.45,13500.0,16.1445,16.2143,16.1381,16.1572,13500.0
2009-01-05 15:15:00,25.44,25.58,25.42,25.52,15700.0,16.1508,16.2397,16.1381,16.2016,15700.0
2009-01-05 15:20:00,25.5,25.53,25.44,25.47,6200.0,16.1889,16.2079,16.1508,16.1699,6200.0
2009-01-05 15:25:00,25.45,25.57,25.44,25.47,14900.0,16.1572,16.2333,16.1508,16.1699,14900.0
2009-01-05 15:30:00,25.46,25.54,25.45,25.54,14900.0,16.1635,16.2143,16.1572,16.2143,14900.0
2009-01-05 15:35:00,25.53,25.62,25.49,25.55,22600.0,16.2079,16.2651,16.1826,16.2206,22600.0
2009-01-05 15:40:00,25.57,25.72,25.56,25.62,23200.0,16.2333,16.3286,16.227,16.2651,23200.0
2009-01-05 15:45:00,25.63,25.66,25.6,25.61,10300.0,16.2714,16.2905,16.2524,16.2587,10300.0
2009-01-05 15:50:00,25.61,25.67,25.57,25.61,17800.0,16.2587,16.2968,16.2333,16.2587,17800.0
2009-01-05 15:55:00,25.63,25.63,25.56,25.59,36600.0,16.2714,16.2714,16.227,16.246,36600.0
2009-01-06 09:30:00,25.71,25.73,25.56,25.58,7100.0,16.3222,16.3349,16.227,16.2397,7100.0
2009-01-06 09:35:00,25.6,25.71,25.38,25.49,9900.0,16.2524,16.3222,16.1127,16.1826,9900.0
2009-01-06 09:40:00,25.45,25.54,25.33,25.35,20200.0,16.1572,16.2143,16.081,16.0937,20200.0
2009-01-06 09:45:00,25.37,25.47,25.29,25.47,6400.0,16.1064,16.1699,16.0556,16.1699,6400.0
2009-01-06 09:50:00,25.46,25.47,25.3,25.38,12000.0,16.1635,16.1699,16.0619,16.1127,12000.0
2009-01-06 09:55:00,25.38,25.43,25.33,25.41,7900.0,16.1127,16.1445,16.081,16.1318,7900.0
2009-01-06 10:00:00,25.44,25.54,25.43,25.44,8600.0,16.1508,16.2143,16.1445,16.1508,8600.0
2009-01-06 10:05:00,25.41,25.53,25.41,25.49,3600.0,16.1318,16.2079,16.1318,16.1826,3600.0
2009-01-06 10:10:00,25.49,25.49,25.38,25.38,9500.0,16.1826,16.1826,16.1127,16.1127,9500.0
2009-01-06 10:15:00,25.38,25.39,25.25,25.28,19500.0,16.1127,16.1191,16.0302,16.0492,19500.0
2009-01-06 10:20:00,25.25,25.28,25.2,25.22,13700.0,16.0302,16.0492,15.9984,16.0111,13700.0
2009-01-06 10:25:00,25.2,25.28,25.15,25.28,10200.0,15.9984,16.0492,15.9667,16.0492,10200.0
2009-01-06 10:30:00,25.26,25.36,25.26,25.36,6800.0,16.0365,16.1,16.0365,16.1,6800.0
2009-01-06 10:35:00,25.36,25.42,25.36,25.42,4000.0,16.1,16.1381,16.1,16.1381,4000.0
2009-01-06 10:40:00,25.45,25.5,25.44,25.5,2500.0,16.1572,16.1889,16.1508,16.1889,2500.0
2009-01-06 10:45:00,25.49,25.52,25.45,25.5,7100.0,16.1826,16.2016,16.1572,16.1889,7100.0
2009-01-06 10:50:00,25.5,25.52,25.47,25.48,6000.0,16.1889,16.2016,16.1699,16.1762,6000.0
2009-01-06 10:55:00,25.46,25.51,25.43,25.44,2800.0,16.1635,16.1952,16.1445,16.1508,2800.0
2009-01-06 11:00:00,25.44,25.46,25.34,25.35,3500.0,16.1508,16.1635,16.0873,16.0937,3500.0
2009-01-06 11:05:00,25.36,25.43,25.34,25.43,4800.0,16.1,16.1445,16.0873,16.1445,4800.0
2009-01-06 11:10:00,25.41,25.54,25.41,25.52,7800.0,16.1318,16.2143,16.1318,16.2016,7800.0
2009-01-06 11:15:00,25.51,25.64,25.51,25.62,5300.0,16.1952,16.2778,16.1952,16.2651,5300.0
2009-01-06 11:20:00,25.63,25.63,25.53,25.55,6900.0,16.2714,16.2714,16.2079,16.2206,6900.0
2009-01-06 11:25:00,25.55,25.56,25.53,25.53,2100.0,16.2206,16.227,16.2079,16.2079,2100.0
2009-01-06 11:30:00,25.53,25.57,25.53,25.56,3700.0,16.2079,16.2333,16.2079,16.227,3700.0
2009-01-06 11:35:00,25.56,25.6,25.54,25.56,3900.0,16.227,16.2524,16.2143,16.227,3900.0
2009-01-06 11:40:00,25.57,25.6,25.54,25.54,5300.0,16.2333,16.2524,16.2143,16.2143,5300.0
2009-01-06 11:45:00,25.54,25.55,25.49,25.51,5400.0,16.2143,16.2206,16.1826,16.1952,5400.0
2009-01-06 11:50:00,25.51,25.54,25.48,25.52,4200.0,16.1952,16.2143,16.1762,16.2016,4200.0
2009-01-06 11:55:00,25.52,25.52,25.46,25.46,6000.0,16.2016,16.2016,16.1635,16.1635,6000.0
2009-01-06 12:00:00,25.46,25.48,25.44,25.46,5100.0,16.1635,16.1762,16.1508,16.1635,5100.0
2009-01-06 12:05:00,25.48,25.57,25.45,25.55,2300.0,16.1762,16.2333,16.1572,16.2206,2300.0
2009-01-06 12:10:00,25.55,25.58,25.53,25.58,2900.0,16.2206,16.2397,16.2079,16.2397,2900.0
2009-01-06 12:15:00,25.57,25.65,25.57,25.65,9200.0,16.2333,16.2841,16.2333,16.2841,9200.0
2009-01-06 12:20:00,25.66,25.79,25.61,25.61,19300.0,16.2905,16.373,16.2587,16.2587,19300.0
2009-01-06 12:25:00,25.61,25.64,25.61,25.63,3700.0,16.2587,16.2778,16.2587,16.2714,3700.0
2009-01-06 12:30:00,25.64,25.65,25.63,25.63,3500.0,16.2778,16.2841,16.2714,16.2714,3500.0
2009-01-06 12:35:00,25.66,25.69,25.66,25.67,4800.0,16.2905,16.3095,16.2905,16.2968,4800.0
2009-01-06 12:40:00,25.68,25.69,25.63,25.63,4100.0,16.3032,16.3095,16.2714,16.2714,4100.0
2009-01-06 12:45:00,25.63,25.68,25.6,25.68,8800.0,16.2714,16.3032,16.2524,16.3032,8800.0
2009-01-06 12:50:00,25.69,25.75,25.67,25.67,10900.0,16.3095,16.3476,16.2968,16.2968,10900.0
2009-01-06 12:55:00,25.68,25.71,25.68,25.71,3000.0,16.3032,16.3222,16.3032,16.3222,3000.0
2009-01-06 13:00:00,25.7,25.71,25.63,25.63,6800.0,16.3159,16.3222,16.2714,16.2714,6800.0
2009-01-06 13:05:00,25.64,25.65,25.62,25.62,3700.0,16.2778,16.2841,16.2651,16.2651,3700.0
2009-01-06 13:10:00,25.63,25.69,25.62,25.66,6300.0,16.2714,16.3095,16.2651,16.2905,6300.0
2009-01-06 13:15:00,25.66,25.67,25.56,25.56,4900.0,16.2905,16.2968,16.227,16.227,4900.0
2009-01-06 13:20:00,25.55,25.57,25.53,25.54,5300.0,16.2206,16.2333,16.2079,16.2143,5300.0
2009-01-06 13:25:00,25.54,25.58,25.54,25.57,5700.0,16.2143,16.2397,16.2143,16.2333,5700.0
2009-01-06 13:30:00,25.57,25.6,25.52,25.57,6500.0,16.2333,16.2524,16.2016,16.2333,6500.0
2009-01-06 13:35:00,25.58,25.66,25.54,25.61,7500.0,16.2397,16.2905,16.2143,16.2587,7500.0
2009-01-06 13:40:00,25.58,25.63,25.54,25.56,6400.0,16.2397,16.2714,16.2143,16.227,6400.0
2009-01-06 13:45:00,25.54,25.61,25.51,25.57,6000.0,16.2143,16.2587,16.1952,16.2333,6000.0
2009-01-06 13:50:00,25.58,25.63,25.57,25.57,5900.0,16.2397,16.2714,16.2333,16.2333,5900.0
2009-01-06 13:55:00,25.56,25.58,25.56,25.56,6200.0,16.227,16.2397,16.227,16.227,6200.0
2009-01-06 14:00:00,25.54,25.57,25.48,25.52,11800.0,16.2143,16.2333,16.1762,16.2016,11800.0
2009-01-06 14:05:00,25.5,25.56,25.5,25.56,6600.0,16.1889,16.227,16.1889,16.227,6600.0
2009-01-06 14:10:00,25.57,25.73,25.57,25.65,12000.0,16.2333,16.3349,16.2333,16.2841,12000.0
2009-01-06 14:15:00,25.68,25.76,25.65,25.74,11300.0,16.3032,16.354,16.2841,16.3413,11300.0
2009-01-06 14:20:00,25.71,25.78,25.69,25.75,18000.0,16.3222,16.3667,16.3095,16.3476,18000.0
2009-01-06 14:25:00,25.75,25.78,25.69,25.71,16400.0,16.3476,16.3667,16.3095,16.3222,16400.0
2009-01-06 14:30:00,25.72,25.97,25.72,25.83,27100.0,16.3286,16.4873,16.3286,16.3984,27100.0
2009-01-06 14:35:00,25.83,25.86,25.78,25.82,9500.0,16.3984,16.4174,16.3667,16.3921,9500.0
2009-01-06 14:40:00,25.82,25.83,25.77,25.77,8700.0,16.3921,16.3984,16.3603,16.3603,8700.0
2009-01-06 14:45:00,25.79,25.92,25.79,25.9,12600.0,16.373,16.4555,16.373,16.4428,12600.0
2009-01-06 14:50:00,25.9,25.9,25.81,25.83,10300.0,16.4428,16.4428,16.3857,16.3984,10300.0
2009-01-06 14:55:00,25.82,25.84,25.73,25.77,14000.0,16.3921,16.4048,16.3349,16.3603,14000.0
2009-01-06 15:00:00,25.77,25.85,25.77,25.81,11100.0,16.3603,16.4111,16.3603,16.3857,11100.0
2009-01-06 15:05:00,25.81,25.82,25.67,25.75,9800.0,16.3857,16.3921,16.2968,16.3476,9800.0
2009-01-06 15:10:00,25.74,25.79,25.68,25.79,6500.0,16.3413,16.373,16.3032,16.373,6500.0
2009-01-06 15:15:00,25.79,25.86,25.7,25.7,12700.0,16.373,16.4174,16.3159,16.3159,12700.0
2009-01-06 15:20:00,25.69,25.76,25.63,25.64,10300.0,16.3095,16.354,16.2714,16.2778,10300.0
2009-01-06 15:25:00,25.65,25.75,25.57,25.69,13500.0,16.2841,16.3476,16.2333,16.3095,13500.0
2009-01-06 15:30:00,25.69,25.77,25.66,25.7,8700.0,16.3095,16.3603,16.2905,16.3159,8700.0
2009-01-06 15:35:00,25.68,25.74,25.67,25.68,10400.0,16.3032,16.3413,16.2968,16.3032,10400.0
2009-01-06 15:40:00,25.68,25.79,25.68,25.78,13200.0,16.3032,16.373,16.3032,16.3667,13200.0
2009-01-06 15:45:00,25.77,25.8,25.72,25.8,10300.0,16.3603,16.3794,16.3286,16.3794,10300.0
2009-01-06 15:50:00,25.8,25.8,25.7,25.73,6800.0,16.3794,16.3794,16.3159,16.3349,6800.0
2009-01-06 15:55:00,25.72,25.77,25.69,25.74,23700.0,16.3286,16.3603,16.3095,16.3413,23700.0
2009-01-07 09:30:00,25.51,25.61,25.48,25.59,7100.0,16.1952,16.2587,16.1762,16.246,7100.0
2009-01-07 09:35:00,25.63,25.69,25.45,25.62,11300.0,16.2714,16.3095,16.1572,16.2651,11300.0
2009-01-07 09:40:00,25.63,25.65,25.52,25.61,9400.0,16.2714,16.2841,16.2016,16.2587,9400.0
2009-01-07 09:45:00,25.62,25.66,25.51,25.6,6500.0,16.2651,16.2905,16.1952,16.2524,6500.0
2009-01-07 09:50:00,25.6,25.67,25.59,25.64,4700.0,16.2524,16.2968,16.246,16.2778,4700.0
2009-01-07 09:55:00,25.61,25.68,25.58,25.61,11200.0,16.2587,16.3032,16.2397,16.2587,11200.0
2009-01-07 10:00:00,25.61,25.7,25.61,25.63,26200.0,16.2587,16.3159,16.2587,16.2714,26200.0
2009-01-07 10:05:00,25.62,25.69,25.57,25.69,5600.0,16.2651,16.3095,16.2333,16.3095,5600.0
2009-01-07 10:10:00,25.7,25.74,25.6,25.65,8000.0,16.3159,16.3413,16.2524,16.2841,8000.0
2009-01-07 10:15:00,25.64,25.64,25.49,25.56,8700.0,16.2778,16.2778,16.1826,16.227,8700.0
2009-01-07 10:20:00,25.56,25.69,25.52,25.65,9900.0,16.227,16.3095,16.2016,16.2841,9900.0
2009-01-07 10:25:00,25.67,25.79,25.62,25.79,7500.0,16.2968,16.373,16.2651,16.373,7500.0
2009-01-07 10:30:00,25.77,25.81,25.71,25.8,9500.0,16.3603,16.3857,16.3222,16.3794,9500.0
2009-01-07 10:35:00,25.82,25.87,25.79,25.81,11900.0,16.3921,16.4238,16.373,16.3857,11900.0
2009-01-07 10:40:00,25.81,25.88,25.81,25.85,3200.0,16.3857,16.4301,16.3857,16.4111,3200.0
2009-01-07 10:45:00,25.85,25.86,25.83,25.83,8600.0,16.4111,16.4174,16.3984,16.3984,8600.0
2009-01-07 10:50:00,25.83,25.84,25.71,25.77,11000.0,16.3984,16.4048,16.3222,16.3603,11000.0
2009-01-07 10:55:00,25.76,25.89,25.75,25.87,8800.0,16.354,16.4365,16.3476,16.4238,8800.0
2009-01-07 11:00:00,25.88,25.94,25.81,25.9,8600.0,16.4301,16.4682,16.3857,16.4428,8600.0
2009-01-07 11:05:00,25.91,25.91,25.88,25.88,6400.0,16.4492,16.4492,16.4301,16.4301,6400.0
2009-01-07 11:10:00,25.87,25.89,25.81,25.85,7400.0,16.4238,16.4365,16.3857,16.4111,7400.0
2009-01-07 11:15:00,25.84,25.87,25.8,25.84,6300.0,16.4048,16.4238,16.3794,16.4048,6300.0
2009-01-07 11:20:00,25.83,25.92,25.81,25.91,10700.0,16.3984,16.4555,16.3857,16.4492,10700.0
2009-01-07 11:25:00,25.91,25.94,25.91,25.94,4900.0,16.4492,16.4682,16.4492,16.4682,4900.0
2009-01-07 11:30:00,25.93,25.99,25.93,25.97,7300.0,16.4619,16.5,16.4619,16.4873,7300.0
2009-01-07 11:35:00,25.97,25.98,25.91,25.92,4200.0,16.4873,16.4936,16.4492,16.4555,4200.0
2009-01-07 11:40:00,25.94,25.98,25.93,25.97,8600.0,16.4682,16.4936,16.4619,16.4873,8600.0
2009-01-07 11:45:00,25.98,26.0,25.95,25.97,10500.0,16.4936,16.5063,16.4746,16.4873,10500.0
2009-01-07 11:50:00,25.96,25.96,25.89,25.9,6800.0,16.4809,16.4809,16.4365,16.4428,6800.0
2009-01-07 11:55:00,25.89,25.94,25.88,25.94,5500.0,16.4365,16.4682,16.4301,16.4682,5500.0
2009-01-07 12:00:00,25.93,25.96,25.87,25.93,10700.0,16.4619,16.4809,16.4238,16.4619,10700.0
2009-01-07 12:05:00,25.93,25.96,25.93,25.95,5800.0,16.4619,16.4809,16.4619,16.4746,5800.0
2009-01-07 12:10:00,25.96,25.97,25.92,25.93,7500.0,16.4809,16.4873,16.4555,16.4619,7500.0
2009-01-07 12:15:00,25.93,25.95,25.91,25.93,8200.0,16.4619,16.4746,16.4492,16.4619,8200.0
2009-01-07 12:20:00,25.91,25.91,25.83,25.86,6000.0,16.4492,16.4492,16.3984,16.4174,6000.0
2009-01-07 12:25:00,25.88,25.88,25.84,25.85,3600.0,16.4301,16.4301,16.4048,16.4111,3600.0
2009-01-07 12:30:00,25.85,25.85,25.83,25.85,2900.0,16.4111,16.4111,16.3984,16.4111,2900.0
2009-01-07 12:35:00,25.85,25.92,25.84,25.9,4100.0,16.4111,16.4555,16.4048,16.4428,4100.0
2009-01-07 12:40:00,25.89,25.93,25.85,25.91,6300.0,16.4365,16.4619,16.4111,16.4492,6300.0
2009-01-07 12:45:00,25.91,25.95,25.88,25.9,12000.0,16.4492,16.4746,16.4301,16.4428,12000.0
2009-01-07 12:50:00,25.91,25.93,25.88,25.93,4300.0,16.4492,16.4619,16.4301,16.4619,4300.0
2009-01-07 12:55:00,25.92,25.94,25.89,25.94,10100.0,16.4555,16.4682,16.4365,16.4682,10100.0
2009-01-07 13:00:00,25.92,25.96,25.9,25.96,4800.0,16.4555,16.4809,16.4428,16.4809,4800.0
2009-01-07 13:05:00,25.96,25.99,25.95,25.99,10300.0,16.4809,16.5,16.4746,16.5,10300.0
2009-01-07 13:10:00,25.98,26.0,25.97,25.98,23500.0,16.4936,16.5063,16.4873,16.4936,23500.0
2009-01-07 13:15:00,25.98,26.0,25.97,25.98,5900.0,16.4936,16.5063,16.4873,16.4936,5900.0
2009-01-07 13:20:00,25.98,25.99,25.97,25.97,4000.0,16.4936,16.5,16.4873,16.4873,4000.0
2009-01-07 13:25:00,25.97,26.02,25.97,25.99,10500.0,16.4873,16.519,16.4873,16.5,10500.0
2009-01-07 13:30:00,25.99,26.0,25.97,25.99,7800.0,16.5,16.5063,16.4873,16.5,7800.0
2009-01-07 13:35:00,25.99,25.99,25.98,25.99,4300.0,16.5,16.5,16.4936,16.5,4300.0
2009-01-07 13:40:00,25.99,25.99,25.88,25.88,15700.0,16.5,16.5,16.4301,16.4301,15700.0
2009-01-07 13:45:00,25.89,25.9,25.86,25.88,7800.0,16.4365,16.4428,16.4174,16.4301,7800.0
2009-01-07 13:50:00,25.87,25.93,25.85,25.92,6700.0,16.4238,16.4619,16.4111,16.4555,6700.0
2009-01-07 13:55:00,25.91,25.92,25.88,25.91,5300.0,16.4492,16.4555,16.4301,16.4492,5300.0
2009-01-07 14:00:00,25.89,25.99,25.82,25.86,11400.0,16.4365,16.5,16.3921,16.4174,11400.0
2009-01-07 14:05:00,25.84,25.91,25.84,25.9,2400.0,16.4048,16.4492,16.4048,16.4428,2400.0
2009-01-07 14:10:00,25.89,25.91,25.85,25.86,9700.0,16.4365,16.4492,16.4111,16.4174,9700.0
2009-01-07 14:15:00,25.88,25.89,25.76,25.79,8600.0,16.4301,16.4365,16.354,16.373,8600.0
2009-01-07 14:20:00,25.77,25.8,25.73,25.74,5400.0,16.3603,16.3794,16.3349,16.3413,5400.0
2009-01-07 14:25:00,25.73,25.79,25.71,25.76,5100.0,16.3349,16.373,16.3222,16.354,5100.0
2009-01-07 14:30:00,25.76,25.76,25.67,25.69,7100.0,16.354,16.354,16.2968,16.3095,7100.0
2009-01-07 14:35:00,25.7,25.73,25.67,25.69,3200.0,16.3159,16.3349,16.2968,16.3095,3200.0
2009-01-07 14:40:00,25.69,25.77,25.66,25.76,6900.0,16.3095,16.3603,16.2905,16.354,6900.0
2009-01-07 14:45:00,25.77,25.77,25.64,25.65,6100.0,16.3603,16.3603,16.2778,16.2841,6100.0
2009-01-07 14:50:00,25.66,25.68,25.61,25.65,5500.0,16.2905,16.3032,16.2587,16.2841,5500.0
2009-01-07 14:55:00,25.65,25.67,25.62,25.63,15700.0,16.2841,16.2968,16.2651,16.2714,15700.0
2009-01-07 15:00:00,25.63,25.71,25.62,25.65,7800.0,16.2714,16.3222,16.2651,16.2841,7800.0
2009-01-07 15:05:00,25.64,25.64,25.57,25.59,6900.0,16.2778,16.2778,16.2333,16.246,6900.0
2009-01-07 15:10:00,25.59,25.63,25.56,25.56,7000.0,16.246,16.2714,16.227,16.227,7000.0
2009-01-07 15:15:00,25.57,25.73,25.56,25.72,14500.0,16.2333,16.3349,16.227,16.3286,14500.0
2009-01-07 15:20:00,25.72,25.85,25.72,25.8,17300.0,16.3286,16.4111,16.3286,16.3794,17300.0
2009-01-07 15:25:00,25.81,25.89,25.74,25.76,15800.0,16.3857,16.4365,16.3413,16.354,15800.0
2009-01-07 15:30:00,25.78,25.86,25.78,25.81,9700.0,16.3667,16.4174,16.3667,16.3857,9700.0
2009-01-07 15:35:00,25.79,25.81,25.63,25.63,13500.0,16.373,16.3857,16.2714,16.2714,13500.0
2009-01-07 15:40:00,25.61,25.66,25.58,25.64,13900.0,16.2587,16.2905,16.2397,16.2778,13900.0
2009-01-07 15:45:00,25.63,25.67,25.59,25.6,10900.0,16.2714,16.2968,16.246,16.2524,10900.0
2009-01-07 15:50:00,25.6,25.6,25.54,25.56,17200.0,16.2524,16.2524,16.2143,16.227,17200.0
2009-01-07 15:55:00,25.55,25.66,25.55,25.6,48000.0,16.2206,16.2905,16.2206,16.2524,48000.0
2009-01-08 09:30:00,25.4,25.49,25.19,25.47,7400.0,16.1254,16.1826,15.9921,16.1699,7400.0
2009-01-08 09:35:00,25.46,25.57,25.46,25.52,12200.0,16.1635,16.2333,16.1635,16.2016,12200.0
2009-01-08 09:40:00,25.53,25.72,25.48,25.65,11700.0,16.2079,16.3286,16.1762,16.2841,11700.0
2009-01-08 09:45:00,25.61,25.64,25.5,25.51,17300.0,16.2587,16.2778,16.1889,16.1952,17300.0
2009-01-08 09:50:00,25.5,25.52,25.42,25.49,13400.0,16.1889,16.2016,16.1381,16.1826,13400.0
2009-01-08 09:55:00,25.5,25.52,25.43,25.5,7900.0,16.1889,16.2016,16.1445,16.1889,7900.0
2009-01-08 10:00:00,25.51,25.52,25.47,25.52,6400.0,16.1952,16.2016,16.1699,16.2016,6400.0
2009-01-08 10:05:00,25.52,25.59,25.48,25.56,11300.0,16.2016,16.246,16.1762,16.227,11300.0
2009-01-08 10:10:00,25.56,25.57,25.46,25.5,7900.0,16.227,16.2333,16.1635,16.1889,7900.0
2009-01-08 10:15:00,25.49,25.49,25.38,25.4,11100.0,16.1826,16.1826,16.1127,16.1254,11100.0
2009-01-08 10:20:00,25.4,25.51,25.4,25.5,5900.0,16.1254,16.1952,16.1254,16.1889,5900.0
2009-01-08 10:25:00,25.48,25.54,25.47,25.53,10800.0,16.1762,16.2143,16.1699,16.2079,10800.0
2009-01-08 10:30:00,25.53,25.53,25.47,25.52,8800.0,16.2079,16.2079,16.1699,16.2016,8800.0
2009-01-08 10:35:00,25.52,25.62,25.51,25.62,16900.0,16.2016,16.2651,16.1952,16.2651,16900.0
2009-01-08 10:40:00,25.62,25.79,25.61,25.7,16100.0,16.2651,16.373,16.2587,16.3159,16100.0
2009-01-08 10:45:00,25.72,25.72,25.59,25.62,14000.0,16.3286,16.3286,16.246,16.2651,14000.0
2009-01-08 10:50:00,25.62,25.65,25.5,25.5,12000.0,16.2651,16.2841,16.1889,16.1889,12000.0
2009-01-08 10:55:00,25.51,25.52,25.48,25.5,10700.0,16.1952,16.2016,16.1762,16.1889,10700.0
2009-01-08 11:00:00,25.51,25.63,25.51,25.63,6900.0,16.1952,16.2714,16.1952,16.2714,6900.0
2009-01-08 11:05:00,25.63,25.63,25.53,25.56,9900.0,16.2714,16.2714,16.2079,16.227,9900.0
2009-01-08 11:10:00,25.54,25.57,25.52,25.55,5300.0,16.2143,16.2333,16.2016,16.2206,5300.0
2009-01-08 11:15:00,25.56,25.61,25.56,25.61,7000.0,16.227,16.2587,16.227,16.2587,7000.0
2009-01-08 11:20:00,25.57,25.6,25.47,25.48,5700.0,16.2333,16.2524,16.1699,16.1762,5700.0
2009-01-08 11:25:00,25.48,25.52,25.45,25.47,13000.0,16.1762,16.2016,16.1572,16.1699,13000.0
2009-01-08 11:30:00,25.45,25.48,25.42,25.48,8800.0,16.1572,16.1762,16.1381,16.1762,8800.0
2009-01-08 11:35:00,25.48,25.56,25.48,25.55,5700.0,16.1762,16.227,16.1762,16.2206,5700.0
2009-01-08 11:40:00,25.55,25.57,25.54,25.55,6400.0,16.2206,16.2333,16.2143,16.2206,6400.0
2009-01-08 11:45:00,25.55,25.57,25.52,25.56,5800.0,16.2206,16.2333,16.2016,16.227,5800.0
2009-01-08 11:50:00,25.56,25.58,25.51,25.57,6500.0,16.227,16.2397,16.1952,16.2333,6500.0
2009-01-08 11:55:00,25.57,25.57,25.52,25.54,6300.0,16.2333,16.2333,16.2016,16.2143,6300.0
2009-01-08 12:00:00,25.55,25.6,25.55,25.57,12700.0,16.2206,16.2524,16.2206,16.2333,12700.0
2009-01-08 12:05:00,25.56,25.6,25.53,25.59,9500.0,16.227,16.2524,16.2079,16.246,9500.0
2009-01-08 12:10:00,25.58,25.67,25.58,25.65,14300.0,16.2397,16.2968,16.2397,16.2841,14300.0
2009-01-08 12:15:00,25.66,25.69,25.65,25.65,7400.0,16.2905,16.3095,16.2841,16.2841,7400.0
2009-01-08 12:20:00,25.65,25.68,25.65,25.66,8600.0,16.2841,16.3032,16.2841,16.2905,8600.0
2009-01-08 12:25:00,25.64,25.71,25.64,25.7,8500.0,16.2778,16.3222,16.2778,16.3159,8500.0
2009-01-08 12:30:00,25.7,25.75,25.67,25.67,11500.0,16.3159,16.3476,16.2968,16.2968,11500.0
2009-01-08 12:35:00,25.68,25.7,25.66,25.7,5200.0,16.3032,16.3159,16.2905,16.3159,5200.0
2009-01-08 12:40:00,25.71,25.77,25.7,25.76,11900.0,16.3222,16.3603,16.3159,16.354,11900.0
2009-01-08 12:45:00,25.76,25.81,25.74,25.77,9200.0,16.354,16.3857,16.3413,16.3603,9200.0
2009-01-08 12:50:00,25.77,25.86,25.76,25.81,8700.0,16.3603,16.4174,16.354,16.3857,8700.0
2009-01-08 12:55:00,25.81,25.87,25.72,25.72,14600.0,16.3857,16.4238,16.3286,16.3286,14600.0
2009-01-08 13:00:00,25.72,25.75,25.67,25.67,17500.0,16.3286,16.3476,16.2968,16.2968,17500.0
2009-01-08 13:05:00,25.66,25.69,25.65,25.65,3000.0,16.2905,16.3095,16.2841,16.2841,3000.0
2009-01-08 13:10:00,25.64,25.65,25.55,25.56,9600.0,16.2778,16.2841,16.2206,16.227,9600.0
2009-01-08 13:15:00,25.57,25.59,25.57,25.57,3800.0,16.2333,16.246,16.2333,16.2333,3800.0
2009-01-08 13:20:00,25.56,25.71,25.55,25.67,8500.0,16.227,16.3222,16.2206,16.2968,8500.0
2009-01-08 13:25:00,25.68,25.69,25.61,25.61,5300.0,16.3032,16.3095,16.2587,16.2587,5300.0
2009-01-08 13:30:00,25.6,25.62,25.56,25.61,6700.0,16.2524,16.2651,16.227,16.2587,6700.0
2009-01-08 13:35:00,25.6,25.66,25.6,25.62,5700.0,16.2524,16.2905,16.2524,16.2651,5700.0
2009-01-08 13:40:00,25.61,25.64,25.6,25.6,3300.0,16.2587,16.2778,16.2524,16.2524,3300.0
2009-01-08 13:45:00,25.61,25.71,25.61,25.67,9600.0,16.2587,16.3222,16.2587,16.2968,9600.0
2009-01-08 13:50:00,25.66,25.66,25.61,25.62,5500.0,16.2905,16.2905,16.2587,16.2651,5500.0
2009-01-08 13:55:00,25.61,25.61,25.57,25.6,10100.0,16.2587,16.2587,16.2333,16.2524,10100.0
2009-01-08 14:00:00,25.6,25.64,25.56,25.56,8900.0,16.2524,16.2778,16.227,16.227,8900.0
2009-01-08 14:05:00,25.57,25.69,25.57,25.69,10700.0,16.2333,16.3095,16.2333,16.3095,10700.0
2009-01-08 14:10:00,25.7,25.72,25.64,25.69,6300.0,16.3159,16.3286,16.2778,16.3095,6300.0
2009-01-08 14:15:00,25.69,25.79,25.68,25.71,7100.0,16.3095,16.373,16.3032,16.3222,7100.0
2009-01-08 14:20:00,25.7,25.7,25.64,25.64,6800.0,16.3159,16.3159,16.2778,16.2778,6800.0
2009-01-08 14:25:00,25.62,25.67,25.61,25.62,7500.0,16.2651,16.2968,16.2587,16.2651,7500.0
2009-01-08 14:30:00,25.62,25.64,25.58,25.62,9100.0,16.2651,16.2778,16.2397,16.2651,9100.0
2009-01-08 14:35:00,25.62,25.64,25.6,25.64,5300.0,16.2651,16.2778,16.2524,16.2778,5300.0
2009-01-08 14:40:00,25.65,25.79,25.64,25.79,9300.0,16.2841,16.373,16.2778,16.373,9300.0
2009-01-08 14:45:00,25.81,25.84,25.76,25.76,7600.0,16.3857,16.4048,16.354,16.354,7600.0
2009-01-08 14:50:00,25.75,25.91,25.75,25.86,11200.0,16.3476,16.4492,16.3476,16.4174,11200.0
2009-01-08 14:55:00,25.84,25.84,25.71,25.76,6700.0,16.4048,16.4048,16.3222,16.354,6700.0
2009-01-08 15:00:00,25.76,25.84,25.75,25.79,11600.0,16.354,16.4048,16.3476,16.373,11600.0
2009-01-08 15:05:00,25.78,25.83,25.72,25.78,14500.0,16.3667,16.3984,16.3286,16.3667,14500.0
2009-01-08 15:10:00,25.78,25.81,25.73,25.77,12400.0,16.3667,16.3857,16.3349,16.3603,12400.0
2009-01-08 15:15:00,25.75,25.78,25.71,25.74,11300.0,16.3476,16.3667,16.3222,16.3413,11300.0
2009-01-08 15:20:00,25.74,25.76,25.7,25.73,8400.0,16.3413,16.354,16.3159,16.3349,8400.0
2009-01-08 15:25:00,25.76,25.77,25.7,25.76,5600.0,16.354,16.3603,16.3159,16.354,5600.0
2009-01-08 15:30:00,25.76,25.77,25.7,25.74,8200.0,16.354,16.3603,16.3159,16.3413,8200.0
2009-01-08 15:35:00,25.74,25.75,25.63,25.68,11500.0,16.3413,16.3476,16.2714,16.3032,11500.0
2009-01-08 15:40:00,25.68,25.75,25.66,25.69,16800.0,16.3032,16.3476,16.2905,16.3095,16800.0
2009-01-08 15:45:00,25.7,25.71,25.66,25.69,21900.0,16.3159,16.3222,16.2905,16.3095,21900.0
2009-01-08 15:50:00,25.7,25.73,25.62,25.7,19400.0,16.3159,16.3349,16.2651,16.3159,19400.0
2009-01-08 15:55:00,25.69,25.79,25.69,25.75,24400.0,16.3095,16.373,16.3095,16.3476,24400.0
2009-01-09 09:30:00,25.66,25.68,25.59,25.65,7400.0,16.2905,16.3032,16.246,16.2841,7400.0
2009-01-09 09:35:00,25.64,25.77,25.57,25.77,7900.0,16.2778,16.3603,16.2333,16.3603,7900.0
2009-01-09 09:40:00,25.75,25.8,25.63,25.7,9600.0,16.3476,16.3794,16.2714,16.3159,9600.0
2009-01-09 09:45:00,25.67,25.67,25.5,25.51,6500.0,16.2968,16.2968,16.1889,16.1952,6500.0
2009-01-09 09:50:00,25.49,25.74,25.45,25.62,14900.0,16.1826,16.3413,16.1572,16.2651,14900.0
2009-01-09 09:55:00,25.62,25.76,25.57,25.71,3600.0,16.2651,16.354,16.2333,16.3222,3600.0
2009-01-09 10:00:00,25.7,25.72,25.6,25.63,5000.0,16.3159,16.3286,16.2524,16.2714,5000.0
2009-01-09 10:05:00,25.6,25.66,25.55,25.58,9000.0,16.2524,16.2905,16.2206,16.2397,9000.0
2009-01-09 10:10:00,25.54,25.55,25.38,25.44,8400.0,16.2143,16.2206,16.1127,16.1508,8400.0
2009-01-09 10:15:00,25.42,25.48,25.36,25.37,7900.0,16.1381,16.1762,16.1,16.1064,7900.0
2009-01-09 10:20:00,25.36,25.41,25.33,25.36,3700.0,16.1,16.1318,16.081,16.1,3700.0
2009-01-09 10:25:00,25.35,25.37,25.33,25.33,3800.0,16.0937,16.1064,16.081,16.081,3800.0
2009-01-09 10:30:00,25.32,25.4,25.31,25.39,9000.0,16.0746,16.1254,16.0683,16.1191,9000.0
2009-01-09 10:35:00,25.4,25.42,25.33,25.42,4900.0,16.1254,16.1381,16.081,16.1381,4900.0
2009-01-09 10:40:00,25.42,25.45,25.39,25.42,2400.0,16.1381,16.1572,16.1191,16.1381,2400.0
2009-01-09 10:45:00,25.43,25.48,25.41,25.44,2900.0,16.1445,16.1762,16.1318,16.1508,2900.0
2009-01-09 10:50:00,25.45,25.48,25.42,25.47,1800.0,16.1572,16.1762,16.1381,16.1699,1800.0
2009-01-09 10:55:00,25.48,25.5,25.42,25.46,3600.0,16.1762,16.1889,16.1381,16.1635,3600.0
2009-01-09 11:00:00,25.45,25.48,25.42,25.48,2400.0,16.1572,16.1762,16.1381,16.1762,2400.0
2009-01-09 11:05:00,25.5,25.5,25.49,25.5,400.0,16.1889,16.1889,16.1826,16.1889,400.0
2009-01-09 11:10:00,25.48,25.48,25.43,25.43,1900.0,16.1762,16.1762,16.1445,16.1445,1900.0
2009-01-09 11:15:00,25.43,25.46,25.41,25.46,2500.0,16.1445,16.1635,16.1318,16.1635,2500.0
2009-01-09 11:20:00,25.46,25.54,25.46,25.54,2500.0,16.1635,16.2143,16.1635,16.2143,2500.0
2009-01-09 11:25:00,25.55,25.57,25.51,25.51,1800.0,16.2206,16.2333,16.1952,16.1952,1800.0
2009-01-09 11:30:00,25.5,25.52,25.48,25.49,2100.0,16.1889,16.2016,16.1762,16.1826,2100.0
2009-01-09 11:35:00,25.49,25.49,25.48,25.48,500.0,16.1826,16.1826,16.1762,16.1762,500.0
2009-01-09 11:40:00,25.45,25.47,25.41,25.42,2800.0,16.1572,16.1699,16.1318,16.1381,2800.0
2009-01-09 11:45:00,25.42,25.44,25.39,25.41,1000.0,16.1381,16.1508,16.1191,16.1318,1000.0
2009-01-09 11:50:00,25.38,25.47,25.37,25.47,2000.0,16.1127,16.1699,16.1064,16.1699,2000.0
2009-01-09 11:55:00,25.44,25.51,25.44,25.51,1700.0,16.1508,16.1952,16.1508,16.1952,1700.0
2009-01-09 12:00:00,25.49,25.53,25.46,25.53,1200.0,16.1826,16.2079,16.1635,16.2079,1200.0
2009-01-09 12:05:00,25.53,25.65,25.53,25.55,8000.0,16.2079,16.2841,16.2079,16.2206,8000.0
2009-01-09 12:10:00,25.56,25.58,25.51,25.53,6400.0,16.227,16.2397,16.1952,16.2079,6400.0
2009-01-09 12:15:00,25.5,25.58,25.5,25.53,12700.0,16.1889,16.2397,16.1889,16.2079,12700.0
2009-01-09 12:20:00,25.56,25.58,25.49,25.51,3000.0,16.227,16.2397,16.1826,16.1952,3000.0
2009-01-09 12:25:00,25.5,25.54,25.47,25.47,4300.0,16.1889,16.2143,16.1699,16.1699,4300.0
2009-01-09 12:30:00,25.46,25.49,25.45,25.46,1800.0,16.1635,16.1826,16.1572,16.1635,1800.0
2009-01-09 12:35:00,25.49,25.5,25.48,25.48,3100.0,16.1826,16.1889,16.1762,16.1762,3100.0
2009-01-09 12:40:00,25.46,25.47,25.41,25.41,2200.0,16.1635,16.1699,16.1318,16.1318,2200.0
2009-01-09 12:45:00,25.45,25.46,25.43,25.43,800.0,16.1572,16.1635,16.1445,16.1445,800.0
2009-01-09 12:50:00,25.42,25.47,25.42,25.47,1400.0,16.1381,16.1699,16.1381,16.1699,1400.0
2009-01-09 12:55:00,25.46,25.46,25.43,25.46,900.0,16.1635,16.1635,16.1445,16.1635,900.0
2009-01-09 13:00:00,25.45,25.55,25.45,25.49,5300.0,16.1572,16.2206,16.1572,16.1826,5300.0
2009-01-09 13:05:00,25.49,25.5,25.43,25.45,4700.0,16.1826,16.1889,16.1445,16.1572,4700.0
2009-01-09 13:10:00,25.44,25.5,25.44,25.47,4800.0,16.1508,16.1889,16.1508,16.1699,4800.0
2009-01-09 13:15:00,25.47,25.51,25.42,25.5,8200.0,16.1699,16.1952,16.1381,16.1889,8200.0
2009-01-09 13:20:00,25.46,25.47,25.44,25.47,500.0,16.1635,16.1699,16.1508,16.1699,500.0
2009-01-09 13:25:00,25.45,25.49,25.45,25.49,2200.0,16.1572,16.1826,16.1572,16.1826,2200.0
2009-01-09 13:30:00,25.49,25.5,25.46,25.5,2200.0,16.1826,16.1889,16.1635,16.1889,2200.0
2009-01-09 13:35:00,25.52,25.56,25.52,25.53,3200.0,16.2016,16.227,16.2016,16.2079,3200.0
2009-01-09 13:40:00,25.56,25.59,25.53,25.53,5300.0,16.227,16.246,16.2079,16.2079,5300.0
2009-01-09 13:45:00,25.53,25.54,25.53,25.53,2400.0,16.2079,16.2143,16.2079,16.2079,2400.0
2009-01-09 13:50:00,25.53,25.54,25.48,25.5,6800.0,16.2079,16.2143,16.1762,16.1889,6800.0
2009-01-09 13:55:00,25.48,25.53,25.48,25.51,2000.0,16.1762,16.2079,16.1762,16.1952,2000.0
2009-01-09 14:00:00,25.53,25.59,25.52,25.58,2700.0,16.2079,16.246,16.2016,16.2397,2700.0
2009-01-09 14:05:00,25.59,25.62,25.56,25.58,3800.0,16.246,16.2651,16.227,16.2397,3800.0
2009-01-09 14:10:00,25.55,25.55,25.5,25.51,1600.0,16.2206,16.2206,16.1889,16.1952,1600.0
2009-01-09 14:15:00,25.52,25.62,25.5,25.59,3500.0,16.2016,16.2651,16.1889,16.246,3500.0
2009-01-09 14:20:00,25.59,25.65,25.54,25.54,7200.0,16.246,16.2841,16.2143,16.2143,7200.0
2009-01-09 14:25:00,25.54,25.56,25.5,25.55,2500.0,16.2143,16.227,16.1889,16.2206,2500.0
2009-01-09 14:30:00,25.54,25.61,25.54,25.6,4600.0,16.2143,16.2587,16.2143,16.2524,4600.0
2009-01-09 14:35:00,25.57,25.58,25.52,25.52,6100.0,16.2333,16.2397,16.2016,16.2016,6100.0
2009-01-09 14:40:00,25.51,25.52,25.46,25.51,8800.0,16.1952,16.2016,16.1635,16.1952,8800.0
2009-01-09 14:45:00,25.5,25.52,25.37,25.37,20700.0,16.1889,16.2016,16.1064,16.1064,20700.0
2009-01-09 14:50:00,25.38,25.46,25.36,25.4,5400.0,16.1127,16.1635,16.1,16.1254,5400.0
2009-01-09 14:55:00,25.41,25.52,25.41,25.47,6700.0,16.1318,16.2016,16.1318,16.1699,6700.0
2009-01-09 15:00:00,25.46,25.53,25.44,25.46,4500.0,16.1635,16.2079,16.1508,16.1635,4500.0
2009-01-09 15:05:00,25.48,25.59,25.42,25.44,8700.0,16.1762,16.246,16.1381,16.1508,8700.0
2009-01-09 15:10:00,25.44,25.53,25.39,25.5,7800.0,16.1508,16.2079,16.1191,16.1889,7800.0
2009-01-09 15:15:00,25.47,25.5,25.41,25.48,7500.0,16.1699,16.1889,16.1318,16.1762,7500.0
2009-01-09 15:20:00,25.48,25.51,25.46,25.5,7000.0,16.1762,16.1952,16.1635,16.1889,7000.0
2009-01-09 15:25:00,25.48,25.57,25.4,25.53,10500.0,16.1762,16.2333,16.1254,16.2079,10500.0
2009-01-09 15:30:00,25.53,25.57,25.49,25.54,6100.0,16.2079,16.2333,16.1826,16.2143,6100.0
2009-01-09 15:35:00,25.52,25.55,25.48,25.53,8300.0,16.2016,16.2206,16.1762,16.2079,8300.0
2009-01-09 15:40:00,25.51,25.52,25.42,25.51,13300.0,16.1952,16.2016,16.1381,16.1952,13300.0
2009-01-09 15:45:00,25.49,25.5,25.43,25.43,7000.0,16.1826,16.1889,16.1445,16.1445,7000.0
2009-01-09 15:50:00,25.43,25.45,25.32,25.32,12100.0,16.1445,16.1572,16.0746,16.0746,12100.0
2009-01-09 15:55:00,25.32,25.36,25.25,25.3,57600.0,16.0746,16.1,16.0302,16.0619,57600.0
2009-01-12 09:30:00,24.53,24.54,23.73,24.27,61200.0,15.5731,15.5794,15.0652,15.408,61200.0
2009-01-12 09:35:00,24.23,24.49,24.1,24.49,32600.0,15.3826,15.5477,15.3001,15.5477,32600.0
2009-01-12 09:40:00,24.49,24.61,24.34,24.45,34100.0,15.5477,15.6239,15.4525,15.5223,34100.0
2009-01-12 09:45:00,24.41,24.53,24.29,24.52,19800.0,15.4969,15.5731,15.4207,15.5667,19800.0
2009-01-12 09:50:00,24.51,24.53,24.39,24.44,10200.0,15.5604,15.5731,15.4842,15.5159,10200.0
2009-01-12 09:55:00,24.43,24.48,24.41,24.48,5500.0,15.5096,15.5413,15.4969,15.5413,5500.0
2009-01-12 10:00:00,24.45,24.45,24.38,24.43,6900.0,15.5223,15.5223,15.4779,15.5096,6900.0
2009-01-12 10:05:00,24.42,24.52,24.41,24.51,15400.0,15.5033,15.5667,15.4969,15.5604,15400.0
2009-01-12 10:10:00,24.54,24.59,24.52,24.56,17700.0,15.5794,15.6112,15.5667,15.5921,17700.0
2009-01-12 10:15:00,24.55,24.59,24.48,24.48,7200.0,15.5858,15.6112,15.5413,15.5413,7200.0
2009-01-12 10:20:00,24.48,24.56,24.48,24.51,10100.0,15.5413,15.5921,15.5413,15.5604,10100.0
2009-01-12 10:25:00,24.53,24.8,24.49,24.79,26400.0,15.5731,15.7445,15.5477,15.7381,26400.0
2009-01-12 10:30:00,24.78,24.93,24.74,24.92,21700.0,15.7318,15.827,15.7064,15.8207,21700.0
2009-01-12 10:35:00,24.92,25.05,24.87,24.99,24500.0,15.8207,15.9032,15.7889,15.8651,24500.0
2009-01-12 10:40:00,25.0,25.08,25.0,25.06,16300.0,15.8715,15.9223,15.8715,15.9096,16300.0
2009-01-12 10:45:00,25.07,25.07,24.99,25.02,16600.0,15.9159,15.9159,15.8651,15.8842,16600.0
2009-01-12 10:50:00,25.02,25.02,24.88,24.92,21700.0,15.8842,15.8842,15.7953,15.8207,21700.0
2009-01-12 10:55:00,24.91,24.97,24.86,24.88,6500.0,15.8143,15.8524,15.7826,15.7953,6500.0
2009-01-12 11:00:00,24.88,24.88,24.78,24.82,7500.0,15.7953,15.7953,15.7318,15.7572,7500.0
2009-01-12 11:05:00,24.79,24.82,24.72,24.8,8900.0,15.7381,15.7572,15.6937,15.7445,8900.0
2009-01-12 11:10:00,24.79,24.79,24.74,24.75,6500.0,15.7381,15.7381,15.7064,15.7128,6500.0
2009-01-12 11:15:00,24.76,24.84,24.74,24.84,7300.0,15.7191,15.7699,15.7064,15.7699,7300.0
2009-01-12 11:20:00,24.81,24.84,24.78,24.84,6500.0,15.7508,15.7699,15.7318,15.7699,6500.0
2009-01-12 11:25:00,24.84,24.89,24.8,24.81,5900.0,15.7699,15.8016,15.7445,15.7508,5900.0
2009-01-12 11:30:00,24.83,24.85,24.73,24.73,9200.0,15.7635,15.7762,15.7001,15.7001,9200.0
2009-01-12 11:35:00,24.72,24.75,24.65,24.73,11300.0,15.6937,15.7128,15.6493,15.7001,11300.0
2009-01-12 11:40:00,24.72,24.74,24.68,24.7,4900.0,15.6937,15.7064,15.6683,15.681,4900.0
2009-01-12 11:45:00,24.66,24.73,24.63,24.69,7000.0,15.6556,15.7001,15.6366,15.6747,7000.0
2009-01-12 11:50:00,24.69,24.72,24.63,24.72,5400.0,15.6747,15.6937,15.6366,15.6937,5400.0
2009-01-12 11:55:00,24.72,24.72,24.6,24.64,8900.0,15.6937,15.6937,15.6175,15.6429,8900.0
2009-01-12 12:00:00,24.62,24.65,24.59,24.63,5500.0,15.6302,15.6493,15.6112,15.6366,5500.0
2009-01-12 12:05:00,24.66,24.66,24.63,24.63,1700.0,15.6556,15.6556,15.6366,15.6366,1700.0
2009-01-12 12:10:00,24.63,24.67,24.63,24.65,5200.0,15.6366,15.662,15.6366,15.6493,5200.0
2009-01-12 12:15:00,24.66,24.67,24.62,24.63,4300.0,15.6556,15.662,15.6302,15.6366,4300.0
2009-01-12 12:20:00,24.64,24.64,24.56,24.58,5600.0,15.6429,15.6429,15.5921,15.6048,5600.0
2009-01-12 12:25:00,24.56,24.61,24.55,24.61,3400.0,15.5921,15.6239,15.5858,15.6239,3400.0
2009-01-12 12:30:00,24.6,24.65,24.59,24.65,6700.0,15.6175,15.6493,15.6112,15.6493,6700.0
2009-01-12 12:35:00,24.65,24.65,24.6,24.62,6500.0,15.6493,15.6493,15.6175,15.6302,6500.0
2009-01-12 12:40:00,24.63,24.69,24.63,24.66,10600.0,15.6366,15.6747,15.6366,15.6556,10600.0
2009-01-12 12:45:00,24.64,24.66,24.6,24.62,6000.0,15.6429,15.6556,15.6175,15.6302,6000.0
2009-01-12 12:50:00,24.61,24.64,24.57,24.6,3200.0,15.6239,15.6429,15.5985,15.6175,3200.0
2009-01-12 12:55:00,24.59,24.59,24.51,24.51,4600.0,15.6112,15.6112,15.5604,15.5604,4600.0
2009-01-12 13:00:00,24.54,24.56,24.5,24.53,12500.0,15.5794,15.5921,15.554,15.5731,12500.0
2009-01-12 13:05:00,24.53,24.6,24.53,24.6,8100.0,15.5731,15.6175,15.5731,15.6175,8100.0
2009-01-12 13:10:00,24.63,24.64,24.6,24.62,2400.0,15.6366,15.6429,15.6175,15.6302,2400.0
2009-01-12 13:15:00,24.61,24.61,24.55,24.56,5300.0,15.6239,15.6239,15.5858,15.5921,5300.0
2009-01-12 13:20:00,24.56,24.56,24.54,24.54,4000.0,15.5921,15.5921,15.5794,15.5794,4000.0
2009-01-12 13:25:00,24.54,24.54,24.5,24.5,3800.0,15.5794,15.5794,15.554,15.554,3800.0
2009-01-12 13:30:00,24.5,24.56,24.5,24.55,5000.0,15.554,15.5921,15.554,15.5858,5000.0
2009-01-12 13:35:00,24.55,24.59,24.53,24.55,8900.0,15.5858,15.6112,15.5731,15.5858,8900.0
2009-01-12 13:40:00,24.56,24.59,24.56,24.59,3800.0,15.5921,15.6112,15.5921,15.6112,3800.0
2009-01-12 13:45:00,24.61,24.73,24.6,24.69,9600.0,15.6239,15.7001,15.6175,15.6747,9600.0
2009-01-12 13:50:00,24.69,24.71,24.66,24.66,3800.0,15.6747,15.6874,15.6556,15.6556,3800.0
2009-01-12 13:55:00,24.67,24.67,24.56,24.57,7900.0,15.662,15.662,15.5921,15.5985,7900.0
2009-01-12 14:00:00,24.57,24.64,24.48,24.51,14900.0,15.5985,15.6429,15.5413,15.5604,14900.0
2009-01-12 14:05:00,24.51,24.54,24.47,24.53,8100.0,15.5604,15.5794,15.535,15.5731,8100.0
2009-01-12 14:10:00,24.53,24.6,24.53,24.56,4500.0,15.5731,15.6175,15.5731,15.5921,4500.0
2009-01-12 14:15:00,24.56,24.66,24.53,24.6,14200.0,15.5921,15.6556,15.5731,15.6175,14200.0
2009-01-12 14:20:00,24.61,24.62,24.54,24.58,6300.0,15.6239,15.6302,15.5794,15.6048,6300.0
2009-01-12 14:25:00,24.61,24.68,24.61,24.66,11600.0,15.6239,15.6683,15.6239,15.6556,11600.0
2009-01-12 14:30:00,24.64,24.64,24.52,24.54,8400.0,15.6429,15.6429,15.5667,15.5794,8400.0
2009-01-12 14:35:00,24.54,24.59,24.53,24.57,7200.0,15.5794,15.6112,15.5731,15.5985,7200.0
2009-01-12 14:40:00,24.57,24.62,24.47,24.5,16700.0,15.5985,15.6302,15.535,15.554,16700.0
2009-01-12 14:45:00,24.5,24.52,24.47,24.51,7800.0,15.554,15.5667,15.535,15.5604,7800.0
2009-01-12 14:50:00,24.52,24.56,24.48,24.52,11500.0,15.5667,15.5921,15.5413,15.5667,11500.0
2009-01-12 14:55:00,24.52,24.54,24.48,24.49,7500.0,15.5667,15.5794,15.5413,15.5477,7500.0
2009-01-12 15:00:00,24.5,24.52,24.47,24.5,10100.0,15.554,15.5667,15.535,15.554,10100.0
2009-01-12 15:05:00,24.5,24.55,24.44,24.5,16500.0,15.554,15.5858,15.5159,15.554,16500.0
2009-01-12 15:10:00,24.49,24.49,24.38,24.39,11700.0,15.5477,15.5477,15.4779,15.4842,11700.0
2009-01-12 15:15:00,24.39,24.41,24.34,24.35,10100.0,15.4842,15.4969,15.4525,15.4588,10100.0
2009-01-12 15:20:00,24.34,24.53,24.3,24.52,15800.0,15.4525,15.5731,15.4271,15.5667,15800.0
2009-01-12 15:25:00,24.5,24.52,24.42,24.45,9100.0,15.554,15.5667,15.5033,15.5223,9100.0
2009-01-12 15:30:00,24.44,24.44,24.32,24.34,15200.0,15.5159,15.5159,15.4398,15.4525,15200.0
2009-01-12 15:35:00,24.33,24.37,24.29,24.33,18800.0,15.4461,15.4715,15.4207,15.4461,18800.0
2009-01-12 15:40:00,24.33,24.35,24.24,24.35,22200.0,15.4461,15.4588,15.389,15.4588,22200.0
2009-01-12 15:45:00,24.36,24.44,24.33,24.41,22700.0,15.4652,15.5159,15.4461,15.4969,22700.0
2009-01-12 15:50:00,24.4,24.44,24.35,24.36,24500.0,15.4906,15.5159,15.4588,15.4652,24500.0
2009-01-12 15:55:00,24.36,24.43,24.33,24.39,73500.0,15.4652,15.5096,15.4461,15.4842,73500.0
2009-01-13 09:30:00,24.51,24.51,24.22,24.33,16300.0,15.5604,15.5604,15.3763,15.4461,16300.0
2009-01-13 09:35:00,24.34,24.5,24.33,24.41,12200.0,15.4525,15.554,15.4461,15.4969,12200.0
2009-01-13 09:40:00,24.41,24.48,24.39,24.47,12900.0,15.4969,15.5413,15.4842,15.535,12900.0
2009-01-13 09:45:00,24.47,24.55,24.33,24.33,17300.0,15.535,15.5858,15.4461,15.4461,17300.0
2009-01-13 09:50:00,24.33,24.33,24.24,24.3,7400.0,15.4461,15.4461,15.389,15.4271,7400.0
2009-01-13 09:55:00,24.3,24.35,24.24,24.3,28300.0,15.4271,15.4588,15.389,15.4271,28300.0
2009-01-13 10:00:00,24.32,24.34,24.22,24.25,28500.0,15.4398,15.4525,15.3763,15.3953,28500.0
2009-01-13 10:05:00,24.27,24.5,24.27,24.49,5800.0,15.408,15.554,15.408,15.5477,5800.0
2009-01-13 10:10:00,24.47,24.49,24.45,24.48,3300.0,15.535,15.5477,15.5223,15.5413,3300.0
2009-01-13 10:15:00,24.5,24.53,24.43,24.5,4400.0,15.554,15.5731,15.5096,15.554,4400.0
2009-01-13 10:20:00,24.48,24.48,24.43,24.43,800.0,15.5413,15.5413,15.5096,15.5096,800.0
2009-01-13 10:25:00,24.42,24.46,24.37,24.39,4200.0,15.5033,15.5286,15.4715,15.4842,4200.0
2009-01-13 10:30:00,24.42,24.42,24.35,24.36,2200.0,15.5033,15.5033,15.4588,15.4652,2200.0
2009-01-13 10:35:00,24.37,24.47,24.37,24.47,1500.0,15.4715,15.535,15.4715,15.535,1500.0
2009-01-13 10:40:00,24.43,24.54,24.43,24.5,3000.0,15.5096,15.5794,15.5096,15.554,3000.0
2009-01-13 10:45:00,24.48,24.66,24.48,24.66,4000.0,15.5413,15.6556,15.5413,15.6556,4000.0
2009-01-13 10:50:00,24.65,24.72,24.55,24.68,9700.0,15.6493,15.6937,15.5858,15.6683,9700.0
2009-01-13 10:55:00,24.69,24.71,24.62,24.68,1800.0,15.6747,15.6874,15.6302,15.6683,1800.0
2009-01-13 11:00:00,24.64,24.67,24.59,24.59,3100.0,15.6429,15.662,15.6112,15.6112,3100.0
2009-01-13 11:05:00,24.6,24.67,24.6,24.67,4200.0,15.6175,15.662,15.6175,15.662,4200.0
2009-01-13 11:10:00,24.66,24.67,24.57,24.6,7700.0,15.6556,15.662,15.5985,15.6175,7700.0
2009-01-13 11:15:00,24.6,24.61,24.55,24.57,1900.0,15.6175,15.6239,15.5858,15.5985,1900.0
2009-01-13 11:20:00,24.57,24.63,24.53,24.61,3900.0,15.5985,15.6366,15.5731,15.6239,3900.0
2009-01-13 11:25:00,24.6,24.74,24.6,24.7,3900.0,15.6175,15.7064,15.6175,15.681,3900.0
2009-01-13 11:30:00,24.69,24.77,24.68,24.69,3200.0,15.6747,15.7255,15.6683,15.6747,3200.0
2009-01-13 11:35:00,24.7,24.78,24.67,24.76,4900.0,15.681,15.7318,15.662,15.7191,4900.0
2009-01-13 11:40:00,24.74,24.78,24.73,24.73,3300.0,15.7064,15.7318,15.7001,15.7001,3300.0
2009-01-13 11:45:00,24.71,24.76,24.69,24.73,5400.0,15.6874,15.7191,15.6747,15.7001,5400.0
2009-01-13 11:50:00,24.74,24.79,24.68,24.69,3300.0,15.7064,15.7381,15.6683,15.6747,3300.0
2009-01-13 11:55:00,24.72,24.85,24.72,24.83,5600.0,15.6937,15.7762,15.6937,15.7635,5600.0
2009-01-13 12:00:00,24.85,24.85,24.77,24.81,5500.0,15.7762,15.7762,15.7255,15.7508,5500.0
2009-01-13 12:05:00,24.8,24.81,24.74,24.77,3100.0,15.7445,15.7508,15.7064,15.7255,3100.0
2009-01-13 12:10:00,24.77,24.81,24.74,24.79,8900.0,15.7255,15.7508,15.7064,15.7381,8900.0
2009-01-13 12:15:00,24.8,24.8,24.72,24.74,7900.0,15.7445,15.7445,15.6937,15.7064,7900.0
2009-01-13 12:20:00,24.74,24.78,24.73,24.78,3600.0,15.7064,15.7318,15.7001,15.7318,3600.0
2009-01-13 12:25:00,24.79,24.83,24.74,24.83,26800.0,15.7381,15.7635,15.7064,15.7635,26800.0
2009-01-13 12:30:00,24.83,24.9,24.82,24.89,7400.0,15.7635,15.808,15.7572,15.8016,7400.0
2009-01-13 12:35:00,24.87,24.9,24.82,24.82,14000.0,15.7889,15.808,15.7572,15.7572,14000.0
2009-01-13 12:40:00,24.84,24.88,24.81,24.84,10900.0,15.7699,15.7953,15.7508,15.7699,10900.0
2009-01-13 12:45:00,24.83,24.84,24.8,24.84,2100.0,15.7635,15.7699,15.7445,15.7699,2100.0
2009-01-13 12:50:00,24.86,24.9,24.83,24.83,5500.0,15.7826,15.808,15.7635,15.7635,5500.0
2009-01-13 12:55:00,24.85,24.85,24.72,24.72,4000.0,15.7762,15.7762,15.6937,15.6937,4000.0
2009-01-13 13:00:00,24.73,24.81,24.73,24.77,11000.0,15.7001,15.7508,15.7001,15.7255,11000.0
2009-01-13 13:05:00,24.73,24.79,24.72,24.79,2400.0,15.7001,15.7381,15.6937,15.7381,2400.0
2009-01-13 13:10:00,24.78,24.81,24.76,24.81,10400.0,15.7318,15.7508,15.7191,15.7508,10400.0
2009-01-13 13:15:00,24.8,24.81,24.78,24.78,3200.0,15.7445,15.7508,15.7318,15.7318,3200.0
2009-01-13 13:20:00,24.77,24.77,24.65,24.7,7200.0,15.7255,15.7255,15.6493,15.681,7200.0
2009-01-13 13:25:00,24.7,24.76,24.67,24.76,6100.0,15.681,15.7191,15.662,15.7191,6100.0
2009-01-13 13:30:00,24.74,24.76,24.72,24.75,3300.0,15.7064,15.7191,15.6937,15.7128,3300.0
2009-01-13 13:35:00,24.75,24.82,24.75,24.78,2400.0,15.7128,15.7572,15.7128,15.7318,2400.0
2009-01-13 13:40:00,24.8,24.8,24.68,24.7,5000.0,15.7445,15.7445,15.6683,15.681,5000.0
2009-01-13 13:45:00,24.68,24.7,24.59,24.6,7900.0,15.6683,15.681,15.6112,15.6175,7900.0
2009-01-13 13:50:00,24.6,24.65,24.58,24.63,6800.0,15.6175,15.6493,15.6048,15.6366,6800.0
2009-01-13 13:55:00,24.61,24.61,24.48,24.52,8300.0,15.6239,15.6239,15.5413,15.5667,8300.0
2009-01-13 14:00:00,24.51,24.58,24.48,24.55,6700.0,15.5604,15.6048,15.5413,15.5858,6700.0
2009-01-13 14:05:00,24.53,24.62,24.53,24.59,3200.0,15.5731,15.6302,15.5731,15.6112,3200.0
2009-01-13 14:10:00,24.6,24.62,24.56,24.62,3200.0,15.6175,15.6302,15.5921,15.6302,3200.0
2009-01-13 14:15:00,24.62,24.63,24.56,24.61,7200.0,15.6302,15.6366,15.5921,15.6239,7200.0
2009-01-13 14:20:00,24.61,24.61,24.52,24.54,4800.0,15.6239,15.6239,15.5667,15.5794,4800.0
2009-01-13 14:25:00,24.52,24.58,24.46,24.54,8200.0,15.5667,15.6048,15.5286,15.5794,8200.0
2009-01-13 14:30:00,24.54,24.74,24.53,24.71,5700.0,15.5794,15.7064,15.5731,15.6874,5700.0
2009-01-13 14:35:00,24.72,24.82,24.7,24.82,11300.0,15.6937,15.7572,15.681,15.7572,11300.0
2009-01-13 14:40:00,24.8,24.85,24.8,24.83,9300.0,15.7445,15.7762,15.7445,15.7635,9300.0
2009-01-13 14:45:00,24.8,24.93,24.8,24.88,8700.0,15.7445,15.827,15.7445,15.7953,8700.0
2009-01-13 14:50:00,24.88,24.92,24.81,24.81,9700.0,15.7953,15.8207,15.7508,15.7508,9700.0
2009-01-13 14:55:00,24.83,24.88,24.8,24.82,10200.0,15.7635,15.7953,15.7445,15.7572,10200.0
2009-01-13 15:00:00,24.81,24.82,24.75,24.79,9800.0,15.7508,15.7572,15.7128,15.7381,9800.0
2009-01-13 15:05:00,24.78,24.78,24.63,24.66,9500.0,15.7318,15.7318,15.6366,15.6556,9500.0
2009-01-13 15:10:00,24.65,24.73,24.64,24.72,8400.0,15.6493,15.7001,15.6429,15.6937,8400.0
2009-01-13 15:15:00,24.7,24.8,24.68,24.76,6800.0,15.681,15.7445,15.6683,15.7191,6800.0
2009-01-13 15:20:00,24.74,24.79,24.71,24.75,11300.0,15.7064,15.7381,15.6874,15.7128,11300.0
2009-01-13 15:25:00,24.76,24.78,24.72,24.75,7400.0,15.7191,15.7318,15.6937,15.7128,7400.0
2009-01-13 15:30:00,24.74,24.75,24.54,24.73,23400.0,15.7064,15.7128,15.5794,15.7001,23400.0
2009-01-13 15:35:00,24.71,24.75,24.66,24.68,16500.0,15.6874,15.7128,15.6556,15.6683,16500.0
2009-01-13 15:40:00,24.68,24.75,24.67,24.72,17700.0,15.6683,15.7128,15.662,15.6937,17700.0
2009-01-13 15:45:00,24.71,24.73,24.63,24.71,17600.0,15.6874,15.7001,15.6366,15.6874,17600.0
2009-01-13 15:50:00,24.71,24.72,24.62,24.65,11300.0,15.6874,15.6937,15.6302,15.6493,11300.0
2009-01-13 15:55:00,24.66,24.72,24.64,24.7,49900.0,15.6556,15.6937,15.6429,15.681,49900.0
2009-01-14 09:30:00,24.36,24.52,24.14,24.24,9400.0,15.4652,15.5667,15.3255,15.389,9400.0
2009-01-14 09:35:00,24.23,24.36,24.14,24.34,7700.0,15.3826,15.4652,15.3255,15.4525,7700.0
2009-01-14 09:40:00,24.37,24.39,24.09,24.09,13200.0,15.4715,15.4842,15.2937,15.2937,13200.0
2009-01-14 09:45:00,24.09,24.16,24.04,24.07,8300.0,15.2937,15.3382,15.262,15.2811,8300.0
2009-01-14 09:50:00,24.09,24.12,24.0,24.03,13600.0,15.2937,15.3128,15.2366,15.2557,13600.0
2009-01-14 09:55:00,24.04,24.2,24.04,24.17,7200.0,15.262,15.3636,15.262,15.3445,7200.0
2009-01-14 10:00:00,24.14,24.16,24.05,24.11,13000.0,15.3255,15.3382,15.2684,15.3064,13000.0
2009-01-14 10:05:00,24.09,24.17,24.08,24.09,9700.0,15.2937,15.3445,15.2874,15.2937,9700.0
2009-01-14 10:10:00,24.1,24.1,24.01,24.01,4500.0,15.3001,15.3001,15.243,15.243,4500.0
2009-01-14 10:15:00,24.01,24.01,23.87,23.91,10300.0,15.243,15.243,15.1541,15.1795,10300.0
2009-01-14 10:20:00,23.91,24.01,23.91,23.98,6100.0,15.1795,15.243,15.1795,15.2239,6100.0
2009-01-14 10:25:00,23.99,24.03,23.99,24.01,2800.0,15.2303,15.2557,15.2303,15.243,2800.0
2009-01-14 10:30:00,24.01,24.02,23.92,23.94,5700.0,15.243,15.2493,15.1858,15.1985,5700.0
2009-01-14 10:35:00,23.96,23.97,23.87,23.94,8800.0,15.2112,15.2176,15.1541,15.1985,8800.0
2009-01-14 10:40:00,23.94,23.98,23.92,23.92,8900.0,15.1985,15.2239,15.1858,15.1858,8900.0
2009-01-14 10:45:00,23.91,24.0,23.88,24.0,10200.0,15.1795,15.2366,15.1604,15.2366,10200.0
2009-01-14 10:50:00,24.0,24.02,23.94,23.97,5400.0,15.2366,15.2493,15.1985,15.2176,5400.0
2009-01-14 10:55:00,23.97,24.02,23.92,24.0,4200.0,15.2176,15.2493,15.1858,15.2366,4200.0
2009-01-14 11:00:00,24.01,24.01,23.95,23.98,3700.0,15.243,15.243,15.2049,15.2239,3700.0
2009-01-14 11:05:00,23.98,23.99,23.93,23.93,4800.0,15.2239,15.2303,15.1922,15.1922,4800.0
2009-01-14 11:10:00,23.91,23.94,23.89,23.93,7700.0,15.1795,15.1985,15.1668,15.1922,7700.0
2009-01-14 11:15:00,23.92,23.95,23.89,23.95,4600.0,15.1858,15.2049,15.1668,15.2049,4600.0
2009-01-14 11:20:00,23.95,24.0,23.92,23.93,6000.0,15.2049,15.2366,15.1858,15.1922,6000.0
2009-01-14 11:25:00,23.95,23.95,23.9,23.92,2600.0,15.2049,15.2049,15.1731,15.1858,2600.0
2009-01-14 11:30:00,23.91,23.99,23.91,23.92,5700.0,15.1795,15.2303,15.1795,15.1858,5700.0
2009-01-14 11:35:00,23.94,23.98,23.91,23.97,6200.0,15.1985,15.2239,15.1795,15.2176,6200.0
2009-01-14 11:40:00,23.95,24.02,23.94,23.99,3400.0,15.2049,15.2493,15.1985,15.2303,3400.0
2009-01-14 11:45:00,24.02,24.02,23.99,23.99,2200.0,15.2493,15.2493,15.2303,15.2303,2200.0
2009-01-14 11:50:00,23.98,24.03,23.98,24.0,6900.0,15.2239,15.2557,15.2239,15.2366,6900.0
2009-01-14 11:55:00,23.98,24.05,23.98,23.99,12700.0,15.2239,15.2684,15.2239,15.2303,12700.0
2009-01-14 12:00:00,23.99,24.0,23.89,23.93,6700.0,15.2303,15.2366,15.1668,15.1922,6700.0
2009-01-14 12:05:00,23.91,23.98,23.87,23.98,3900.0,15.1795,15.2239,15.1541,15.2239,3900.0
2009-01-14 12:10:00,23.96,23.97,23.91,23.94,3800.0,15.2112,15.2176,15.1795,15.1985,3800.0
2009-01-14 12:15:00,23.94,23.94,23.89,23.9,2500.0,15.1985,15.1985,15.1668,15.1731,2500.0
2009-01-14 12:20:00,23.92,23.92,23.88,23.9,4200.0,15.1858,15.1858,15.1604,15.1731,4200.0
2009-01-14 12:25:00,23.9,23.96,23.87,23.94,5700.0,15.1731,15.2112,15.1541,15.1985,5700.0
2009-01-14 12:30:00,23.96,24.02,23.95,23.99,7700.0,15.2112,15.2493,15.2049,15.2303,7700.0
2009-01-14 12:35:00,23.98,23.99,23.92,23.94,4100.0,15.2239,15.2303,15.1858,15.1985,4100.0
2009-01-14 12:40:00,23.95,23.96,23.88,23.89,12700.0,15.2049,15.2112,15.1604,15.1668,12700.0
2009-01-14 12:45:00,23.92,23.94,23.9,23.92,2400.0,15.1858,15.1985,15.1731,15.1858,2400.0
2009-01-14 12:50:00,23.92,24.0,23.92,23.99,5100.0,15.1858,15.2366,15.1858,15.2303,5100.0
2009-01-14 12:55:00,24.0,24.01,23.96,23.98,4900.0,15.2366,15.243,15.2112,15.2239,4900.0
2009-01-14 13:00:00,23.96,24.06,23.96,24.02,3300.0,15.2112,15.2747,15.2112,15.2493,3300.0
2009-01-14 13:05:00,23.99,24.07,23.99,24.04,10800.0,15.2303,15.2811,15.2303,15.262,10800.0
2009-01-14 13:10:00,24.03,24.03,23.95,23.96,9200.0,15.2557,15.2557,15.2049,15.2112,9200.0
2009-01-14 13:15:00,23.96,23.97,23.95,23.95,4800.0,15.2112,15.2176,15.2049,15.2049,4800.0
2009-01-14 13:20:00,23.96,23.97,23.93,23.94,3000.0,15.2112,15.2176,15.1922,15.1985,3000.0
2009-01-14 13:25:00,23.95,23.99,23.9,23.93,14600.0,15.2049,15.2303,15.1731,15.1922,14600.0
2009-01-14 13:30:00,23.94,23.97,23.91,23.97,4500.0,15.1985,15.2176,15.1795,15.2176,4500.0
2009-01-14 13:35:00,23.96,24.0,23.92,23.92,11200.0,15.2112,15.2366,15.1858,15.1858,11200.0
2009-01-14 13:40:00,23.92,23.96,23.91,23.93,6300.0,15.1858,15.2112,15.1795,15.1922,6300.0
2009-01-14 13:45:00,23.96,24.0,23.88,23.88,12400.0,15.2112,15.2366,15.1604,15.1604,12400.0
2009-01-14 13:50:00,23.89,23.95,23.87,23.95,9000.0,15.1668,15.2049,15.1541,15.2049,9000.0
2009-01-14 13:55:00,23.92,23.93,23.89,23.9,5300.0,15.1858,15.1922,15.1668,15.1731,5300.0
2009-01-14 14:00:00,23.89,23.9,23.8,23.84,12600.0,15.1668,15.1731,15.1096,15.135,12600.0
2009-01-14 14:05:00,23.82,23.92,23.82,23.92,25500.0,15.1223,15.1858,15.1223,15.1858,25500.0
2009-01-14 14:10:00,23.94,24.0,23.85,23.86,15200.0,15.1985,15.2366,15.1414,15.1477,15200.0
2009-01-14 14:15:00,23.85,23.89,23.8,23.84,15000.0,15.1414,15.1668,15.1096,15.135,15000.0
2009-01-14 14:20:00,23.83,23.83,23.78,23.79,2100.0,15.1287,15.1287,15.0969,15.1033,2100.0
2009-01-14 14:25:00,23.79,23.87,23.76,23.83,13400.0,15.1033,15.1541,15.0842,15.1287,13400.0
2009-01-14 14:30:00,23.85,23.99,23.84,23.95,17100.0,15.1414,15.2303,15.135,15.2049,17100.0
2009-01-14 14:35:00,23.95,23.95,23.88,23.91,5200.0,15.2049,15.2049,15.1604,15.1795,5200.0
2009-01-14 14:40:00,23.91,23.96,23.86,23.95,10100.0,15.1795,15.2112,15.1477,15.2049,10100.0
2009-01-14 14:45:00,23.96,23.98,23.9,23.9,8800.0,15.2112,15.2239,15.1731,15.1731,8800.0
2009-01-14 14:50:00,23.9,23.93,23.85,23.89,17500.0,15.1731,15.1922,15.1414,15.1668,17500.0
2009-01-14 14:55:00,23.89,23.95,23.89,23.94,7400.0,15.1668,15.2049,15.1668,15.1985,7400.0
2009-01-14 15:00:00,23.9,23.97,23.78,23.85,28900.0,15.1731,15.2176,15.0969,15.1414,28900.0
2009-01-14 15:05:00,23.86,23.87,23.79,23.82,8100.0,15.1477,15.1541,15.1033,15.1223,8100.0
2009-01-14 15:10:00,23.81,23.81,23.69,23.75,9600.0,15.116,15.116,15.0398,15.0779,9600.0
2009-01-14 15:15:00,23.75,23.85,23.71,23.82,18700.0,15.0779,15.1414,15.0525,15.1223,18700.0
2009-01-14 15:20:00,23.82,23.89,23.77,23.8,22600.0,15.1223,15.1668,15.0906,15.1096,22600.0
2009-01-14 15:25:00,23.81,23.85,23.74,23.77,14900.0,15.116,15.1414,15.0715,15.0906,14900.0
2009-01-14 15:30:00,23.76,23.92,23.76,23.85,27300.0,15.0842,15.1858,15.0842,15.1414,27300.0
2009-01-14 15:35:00,23.85,23.85,23.7,23.71,15700.0,15.1414,15.1414,15.0462,15.0525,15700.0
2009-01-14 15:40:00,23.71,23.79,23.65,23.77,16900.0,15.0525,15.1033,15.0144,15.0906,16900.0
2009-01-14 15:45:00,23.77,23.85,23.68,23.82,35000.0,15.0906,15.1414,15.0335,15.1223,35000.0
2009-01-14 15:50:00,23.83,23.86,23.76,23.79,24600.0,15.1287,15.1477,15.0842,15.1033,24600.0
2009-01-14 15:55:00,23.78,23.78,23.69,23.69,77700.0,15.0969,15.0969,15.0398,15.0398,77700.0
2009-01-15 09:30:00,23.72,23.75,23.67,23.71,4700.0,15.0589,15.0779,15.0271,15.0525,4700.0
2009-01-15 09:35:00,23.71,23.85,23.63,23.81,16000.0,15.0525,15.1414,15.0017,15.116,16000.0
2009-01-15 09:40:00,23.81,23.83,23.71,23.75,3900.0,15.116,15.1287,15.0525,15.0779,3900.0
2009-01-15 09:45:00,23.73,23.79,23.64,23.68,17000.0,15.0652,15.1033,15.0081,15.0335,17000.0
2009-01-15 09:50:00,23.68,23.86,23.66,23.81,6900.0,15.0335,15.1477,15.0208,15.116,6900.0
2009-01-15 09:55:00,23.79,23.83,23.78,23.8,2900.0,15.1033,15.1287,15.0969,15.1096,2900.0
2009-01-15 10:00:00,23.81,23.84,23.68,23.77,6100.0,15.116,15.135,15.0335,15.0906,6100.0
2009-01-15 10:05:00,23.74,23.74,23.59,23.71,8900.0,15.0715,15.0715,14.9763,15.0525,8900.0
2009-01-15 10:10:00,23.67,23.79,23.67,23.78,5900.0,15.0271,15.1033,15.0271,15.0969,5900.0
2009-01-15 10:15:00,23.71,23.75,23.64,23.66,4300.0,15.0525,15.0779,15.0081,15.0208,4300.0
2009-01-15 10:20:00,23.62,23.67,23.43,23.43,24300.0,14.9954,15.0271,14.8747,14.8747,24300.0
2009-01-15 10:25:00,23.43,23.52,23.39,23.5,7700.0,14.8747,14.9319,14.8493,14.9192,7700.0
2009-01-15 10:30:00,23.49,23.63,23.49,23.51,7800.0,14.9128,15.0017,14.9128,14.9255,7800.0
2009-01-15 10:35:00,23.51,23.56,23.44,23.5,16800.0,14.9255,14.9573,14.8811,14.9192,16800.0
2009-01-15 10:40:00,23.51,23.56,23.45,23.45,11200.0,14.9255,14.9573,14.8874,14.8874,11200.0
2009-01-15 10:45:00,23.45,23.5,23.4,23.5,9100.0,14.8874,14.9192,14.8557,14.9192,9100.0
2009-01-15 10:50:00,23.47,23.54,23.46,23.49,6300.0,14.9001,14.9446,14.8938,14.9128,6300.0
2009-01-15 10:55:00,23.49,23.52,23.46,23.51,5600.0,14.9128,14.9319,14.8938,14.9255,5600.0
2009-01-15 11:00:00,23.51,23.61,23.5,23.61,19100.0,14.9255,14.989,14.9192,14.989,19100.0
2009-01-15 11:05:00,23.61,23.69,23.55,23.69,13500.0,14.989,15.0398,14.9509,15.0398,13500.0
2009-01-15 11:10:00,23.69,23.71,23.62,23.62,6900.0,15.0398,15.0525,14.9954,14.9954,6900.0
2009-01-15 11:15:00,23.64,23.66,23.62,23.63,9300.0,15.0081,15.0208,14.9954,15.0017,9300.0
2009-01-15 11:20:00,23.64,23.66,23.61,23.62,8200.0,15.0081,15.0208,14.989,14.9954,8200.0
2009-01-15 11:25:00,23.61,23.65,23.6,23.6,5200.0,14.989,15.0144,14.9827,14.9827,5200.0
2009-01-15 11:30:00,23.62,23.65,23.6,23.61,9000.0,14.9954,15.0144,14.9827,14.989,9000.0
2009-01-15 11:35:00,23.6,23.64,23.57,23.63,16200.0,14.9827,15.0081,14.9636,15.0017,16200.0
2009-01-15 11:40:00,23.61,23.63,23.52,23.53,7700.0,14.989,15.0017,14.9319,14.9382,7700.0
2009-01-15 11:45:00,23.52,23.59,23.51,23.52,5100.0,14.9319,14.9763,14.9255,14.9319,5100.0
2009-01-15 11:50:00,23.51,23.54,23.49,23.52,6700.0,14.9255,14.9446,14.9128,14.9319,6700.0
2009-01-15 11:55:00,23.5,23.53,23.47,23.47,5800.0,14.9192,14.9382,14.9001,14.9001,5800.0
2009-01-15 12:00:00,23.45,23.5,23.45,23.49,5500.0,14.8874,14.9192,14.8874,14.9128,5500.0
2009-01-15 12:05:00,23.48,23.48,23.41,23.41,3400.0,14.9065,14.9065,14.862,14.862,3400.0
2009-01-15 12:10:00,23.41,23.5,23.39,23.44,6100.0,14.862,14.9192,14.8493,14.8811,6100.0
2009-01-15 12:15:00,23.44,23.46,23.4,23.43,2000.0,14.8811,14.8938,14.8557,14.8747,2000.0
2009-01-15 12:20:00,23.46,23.46,23.35,23.35,4900.0,14.8938,14.8938,14.824,14.824,4900.0
2009-01-15 12:25:00,23.34,23.38,23.32,23.37,3700.0,14.8176,14.843,14.8049,14.8367,3700.0
2009-01-15 12:30:00,23.34,23.38,23.33,23.37,3600.0,14.8176,14.843,14.8113,14.8367,3600.0
2009-01-15 12:35:00,23.36,23.36,23.31,23.31,3600.0,14.8303,14.8303,14.7986,14.7986,3600.0
2009-01-15 12:40:00,23.32,23.35,23.29,23.34,7800.0,14.8049,14.824,14.7859,14.8176,7800.0
2009-01-15 12:45:00,23.31,23.38,23.3,23.38,4200.0,14.7986,14.843,14.7922,14.843,4200.0
2009-01-15 12:50:00,23.37,23.47,23.37,23.44,3800.0,14.8367,14.9001,14.8367,14.8811,3800.0
2009-01-15 12:55:00,23.44,23.44,23.39,23.4,1700.0,14.8811,14.8811,14.8493,14.8557,1700.0
2009-01-15 13:00:00,23.4,23.48,23.4,23.44,5200.0,14.8557,14.9065,14.8557,14.8811,5200.0
2009-01-15 13:05:00,23.46,23.47,23.43,23.46,1600.0,14.8938,14.9001,14.8747,14.8938,1600.0
2009-01-15 13:10:00,23.45,23.51,23.43,23.48,6400.0,14.8874,14.9255,14.8747,14.9065,6400.0
2009-01-15 13:15:00,23.46,23.51,23.45,23.49,3500.0,14.8938,14.9255,14.8874,14.9128,3500.0
2009-01-15 13:20:00,23.51,23.52,23.46,23.49,3000.0,14.9255,14.9319,14.8938,14.9128,3000.0
2009-01-15 13:25:00,23.48,23.53,23.47,23.52,4600.0,14.9065,14.9382,14.9001,14.9319,4600.0
2009-01-15 13:30:00,23.53,23.6,23.53,23.56,4900.0,14.9382,14.9827,14.9382,14.9573,4900.0
2009-01-15 13:35:00,23.56,23.64,23.53,23.64,4400.0,14.9573,15.0081,14.9382,15.0081,4400.0
2009-01-15 13:40:00,23.63,23.67,23.58,23.58,3400.0,15.0017,15.0271,14.97,14.97,3400.0
2009-01-15 13:45:00,23.58,23.61,23.54,23.61,2200.0,14.97,14.989,14.9446,14.989,2200.0
2009-01-15 13:50:00,23.61,23.79,23.59,23.79,7700.0,14.989,15.1033,14.9763,15.1033,7700.0
2009-01-15 13:55:00,23.78,23.89,23.75,23.86,7500.0,15.0969,15.1668,15.0779,15.1477,7500.0
2009-01-15 14:00:00,23.87,23.94,23.77,23.78,12500.0,15.1541,15.1985,15.0906,15.0969,12500.0
2009-01-15 14:05:00,23.8,23.95,23.8,23.9,7700.0,15.1096,15.2049,15.1096,15.1731,7700.0
2009-01-15 14:10:00,23.94,23.94,23.81,23.85,8900.0,15.1985,15.1985,15.116,15.1414,8900.0
2009-01-15 14:15:00,23.83,23.96,23.83,23.96,5700.0,15.1287,15.2112,15.1287,15.2112,5700.0
2009-01-15 14:20:00,23.96,23.98,23.85,23.85,7200.0,15.2112,15.2239,15.1414,15.1414,7200.0
2009-01-15 14:25:00,23.87,24.1,23.87,23.98,11900.0,15.1541,15.3001,15.1541,15.2239,11900.0
2009-01-15 14:30:00,23.99,24.2,23.96,24.15,14400.0,15.2303,15.3636,15.2112,15.3318,14400.0
2009-01-15 14:35:00,24.15,24.25,24.04,24.23,15600.0,15.3318,15.3953,15.262,15.3826,15600.0
2009-01-15 14:40:00,24.22,24.29,24.12,24.2,12600.0,15.3763,15.4207,15.3128,15.3636,12600.0
2009-01-15 14:45:00,24.2,24.3,24.19,24.21,10900.0,15.3636,15.4271,15.3572,15.3699,10900.0
2009-01-15 14:50:00,24.23,24.36,24.16,24.16,20700.0,15.3826,15.4652,15.3382,15.3382,20700.0
2009-01-15 14:55:00,24.14,24.25,24.14,24.21,8700.0,15.3255,15.3953,15.3255,15.3699,8700.0
2009-01-15 15:00:00,24.19,24.29,24.17,24.2,23400.0,15.3572,15.4207,15.3445,15.3636,23400.0
2009-01-15 15:05:00,24.19,24.22,24.03,24.1,18800.0,15.3572,15.3763,15.2557,15.3001,18800.0
2009-01-15 15:10:00,24.09,24.15,24.05,24.13,9500.0,15.2937,15.3318,15.2684,15.3191,9500.0
2009-01-15 15:15:00,24.13,24.18,24.13,24.18,8200.0,15.3191,15.3509,15.3191,15.3509,8200.0
2009-01-15 15:20:00,24.17,24.2,24.05,24.05,15100.0,15.3445,15.3636,15.2684,15.2684,15100.0
2009-01-15 15:25:00,24.04,24.04,23.88,23.9,22100.0,15.262,15.262,15.1604,15.1731,22100.0
2009-01-15 15:30:00,23.89,23.93,23.78,23.86,26000.0,15.1668,15.1922,15.0969,15.1477,26000.0
2009-01-15 15:35:00,23.86,23.88,23.73,23.87,18700.0,15.1477,15.1604,15.0652,15.1541,18700.0
2009-01-15 15:40:00,23.88,23.9,23.73,23.76,16800.0,15.1604,15.1731,15.0652,15.0842,16800.0
2009-01-15 15:45:00,23.74,23.78,23.68,23.77,18000.0,15.0715,15.0969,15.0335,15.0906,18000.0
2009-01-15 15:50:00,23.73,23.94,23.66,23.93,44300.0,15.0652,15.1985,15.0208,15.1922,44300.0
2009-01-15 15:55:00,23.93,23.94,23.83,23.88,99500.0,15.1922,15.1985,15.1287,15.1604,99500.0
2009-01-16 09:30:00,24.14,24.38,24.14,24.38,17000.0,15.3255,15.4779,15.3255,15.4779,17000.0
2009-01-16 09:35:00,24.3,24.3,24.06,24.14,12200.0,15.4271,15.4271,15.2747,15.3255,12200.0
2009-01-16 09:40:00,24.13,24.16,24.04,24.16,6400.0,15.3191,15.3382,15.262,15.3382,6400.0
2009-01-16 09:45:00,24.17,24.21,24.13,24.21,5000.0,15.3445,15.3699,15.3191,15.3699,5000.0
2009-01-16 09:50:00,24.17,24.22,24.1,24.12,7700.0,15.3445,15.3763,15.3001,15.3128,7700.0
2009-01-16 09:55:00,24.13,24.22,24.11,24.22,10600.0,15.3191,15.3763,15.3064,15.3763,10600.0
2009-01-16 10:00:00,24.19,24.24,24.14,24.16,12100.0,15.3572,15.389,15.3255,15.3382,12100.0
2009-01-16 10:05:00,24.16,24.22,24.14,24.18,5900.0,15.3382,15.3763,15.3255,15.3509,5900.0
2009-01-16 10:10:00,24.16,24.22,24.08,24.22,7500.0,15.3382,15.3763,15.2874,15.3763,7500.0
2009-01-16 10:15:00,24.23,24.23,24.12,24.21,3500.0,15.3826,15.3826,15.3128,15.3699,3500.0
2009-01-16 10:20:00,24.21,24.32,24.2,24.3,13400.0,15.3699,15.4398,15.3636,15.4271,13400.0
2009-01-16 10:25:00,24.31,24.39,24.3,24.32,3700.0,15.4334,15.4842,15.4271,15.4398,3700.0
2009-01-16 10:30:00,24.31,24.41,24.31,24.41,6400.0,15.4334,15.4969,15.4334,15.4969,6400.0
2009-01-16 10:35:00,24.36,24.36,24.28,24.3,4400.0,15.4652,15.4652,15.4144,15.4271,4400.0
2009-01-16 10:40:00,24.29,24.33,24.27,24.28,16700.0,15.4207,15.4461,15.408,15.4144,16700.0
2009-01-16 10:45:00,24.28,24.38,24.24,24.27,11100.0,15.4144,15.4779,15.389,15.408,11100.0
2009-01-16 10:50:00,24.25,24.33,24.25,24.3,4700.0,15.3953,15.4461,15.3953,15.4271,4700.0
2009-01-16 10:55:00,24.31,24.33,24.25,24.29,7800.0,15.4334,15.4461,15.3953,15.4207,7800.0
2009-01-16 11:00:00,24.28,24.35,24.25,24.31,5900.0,15.4144,15.4588,15.3953,15.4334,5900.0
2009-01-16 11:05:00,24.31,24.32,24.24,24.25,7400.0,15.4334,15.4398,15.389,15.3953,7400.0
2009-01-16 11:10:00,24.27,24.29,24.24,24.26,2800.0,15.408,15.4207,15.389,15.4017,2800.0
2009-01-16 11:15:00,24.25,24.26,24.19,24.23,5200.0,15.3953,15.4017,15.3572,15.3826,5200.0
2009-01-16 11:20:00,24.23,24.31,24.23,24.29,5600.0,15.3826,15.4334,15.3826,15.4207,5600.0
2009-01-16 11:25:00,24.3,24.38,24.29,24.38,5300.0,15.4271,15.4779,15.4207,15.4779,5300.0
2009-01-16 11:30:00,24.38,24.38,24.27,24.3,5200.0,15.4779,15.4779,15.408,15.4271,5200.0
2009-01-16 11:35:00,24.24,24.27,24.17,24.26,7400.0,15.389,15.408,15.3445,15.4017,7400.0
2009-01-16 11:40:00,24.24,24.25,24.18,24.25,6300.0,15.389,15.3953,15.3509,15.3953,6300.0
2009-01-16 11:45:00,24.23,24.26,24.2,24.26,3700.0,15.3826,15.4017,15.3636,15.4017,3700.0
2009-01-16 11:50:00,24.24,24.26,24.2,24.2,2200.0,15.389,15.4017,15.3636,15.3636,2200.0
2009-01-16 11:55:00,24.2,24.2,24.09,24.14,5100.0,15.3636,15.3636,15.2937,15.3255,5100.0
2009-01-16 12:00:00,24.12,24.2,24.12,24.19,5600.0,15.3128,15.3636,15.3128,15.3572,5600.0
2009-01-16 12:05:00,24.18,24.21,24.15,24.15,6200.0,15.3509,15.3699,15.3318,15.3318,6200.0
2009-01-16 12:10:00,24.12,24.19,24.1,24.19,6200.0,15.3128,15.3572,15.3001,15.3572,6200.0
2009-01-16 12:15:00,24.18,24.21,24.1,24.1,4600.0,15.3509,15.3699,15.3001,15.3001,4600.0
2009-01-16 12:20:00,24.12,24.14,24.04,24.11,7800.0,15.3128,15.3255,15.262,15.3064,7800.0
2009-01-16 12:25:00,24.1,24.13,24.06,24.1,5900.0,15.3001,15.3191,15.2747,15.3001,5900.0
2009-01-16 12:30:00,24.12,24.23,24.12,24.13,14500.0,15.3128,15.3826,15.3128,15.3191,14500.0
2009-01-16 12:35:00,24.14,24.31,24.13,24.31,7000.0,15.3255,15.4334,15.3191,15.4334,7000.0
2009-01-16 12:40:00,24.33,24.36,24.27,24.27,11100.0,15.4461,15.4652,15.408,15.408,11100.0
2009-01-16 12:45:00,24.31,24.36,24.22,24.28,14500.0,15.4334,15.4652,15.3763,15.4144,14500.0
2009-01-16 12:50:00,24.25,24.43,24.25,24.38,8200.0,15.3953,15.5096,15.3953,15.4779,8200.0
2009-01-16 12:55:00,24.37,24.39,24.33,24.37,3200.0,15.4715,15.4842,15.4461,15.4715,3200.0
2009-01-16 13:00:00,24.37,24.48,24.33,24.34,8600.0,15.4715,15.5413,15.4461,15.4525,8600.0
2009-01-16 13:05:00,24.33,24.33,24.26,24.28,4500.0,15.4461,15.4461,15.4017,15.4144,4500.0
2009-01-16 13:10:00,24.27,24.42,24.26,24.27,11100.0,15.408,15.5033,15.4017,15.408,11100.0
2009-01-16 13:15:00,24.25,24.29,24.12,24.16,13700.0,15.3953,15.4207,15.3128,15.3382,13700.0
2009-01-16 13:20:00,24.18,24.22,24.15,24.16,4100.0,15.3509,15.3763,15.3318,15.3382,4100.0
2009-01-16 13:25:00,24.16,24.17,24.05,24.17,6300.0,15.3382,15.3445,15.2684,15.3445,6300.0
2009-01-16 13:30:00,24.16,24.2,24.1,24.18,8500.0,15.3382,15.3636,15.3001,15.3509,8500.0
2009-01-16 13:35:00,24.2,24.38,24.18,24.28,9400.0,15.3636,15.4779,15.3509,15.4144,9400.0
2009-01-16 13:40:00,24.26,24.35,24.22,24.24,15400.0,15.4017,15.4588,15.3763,15.389,15400.0
2009-01-16 13:45:00,24.24,24.24,24.12,24.15,7000.0,15.389,15.389,15.3128,15.3318,7000.0
2009-01-16 13:50:00,24.11,24.21,24.1,24.12,6000.0,15.3064,15.3699,15.3001,15.3128,6000.0
2009-01-16 13:55:00,24.12,24.24,24.12,24.24,6700.0,15.3128,15.389,15.3128,15.389,6700.0
2009-01-16 14:00:00,24.27,24.35,24.21,24.33,19200.0,15.408,15.4588,15.3699,15.4461,19200.0
2009-01-16 14:05:00,24.34,24.47,24.3,24.38,21100.0,15.4525,15.535,15.4271,15.4779,21100.0
2009-01-16 14:10:00,24.4,24.42,24.33,24.33,9700.0,15.4906,15.5033,15.4461,15.4461,9700.0
2009-01-16 14:15:00,24.36,24.37,24.15,24.18,9600.0,15.4652,15.4715,15.3318,15.3509,9600.0
2009-01-16 14:20:00,24.19,24.31,24.13,24.31,20700.0,15.3572,15.4334,15.3191,15.4334,20700.0
2009-01-16 14:25:00,24.33,24.42,24.31,24.31,6700.0,15.4461,15.5033,15.4334,15.4334,6700.0
2009-01-16 14:30:00,24.31,24.42,24.2,24.21,31600.0,15.4334,15.5033,15.3636,15.3699,31600.0
2009-01-16 14:35:00,24.21,24.41,24.21,24.28,27500.0,15.3699,15.4969,15.3699,15.4144,27500.0
2009-01-16 14:40:00,24.28,24.37,24.2,24.32,19100.0,15.4144,15.4715,15.3636,15.4398,19100.0
2009-01-16 14:45:00,24.32,24.36,24.22,24.29,27100.0,15.4398,15.4652,15.3763,15.4207,27100.0
2009-01-16 14:50:00,24.3,24.44,24.3,24.34,6000.0,15.4271,15.5159,15.4271,15.4525,6000.0
2009-01-16 14:55:00,24.33,24.42,24.33,24.42,4300.0,15.4461,15.5033,15.4461,15.5033,4300.0
2009-01-16 15:00:00,24.43,24.46,24.32,24.32,6400.0,15.5096,15.5286,15.4398,15.4398,6400.0
2009-01-16 15:05:00,24.31,24.48,24.31,24.45,20300.0,15.4334,15.5413,15.4334,15.5223,20300.0
2009-01-16 15:10:00,24.47,24.52,24.39,24.42,14700.0,15.535,15.5667,15.4842,15.5033,14700.0
2009-01-16 15:15:00,24.42,24.51,24.42,24.46,7800.0,15.5033,15.5604,15.5033,15.5286,7800.0
2009-01-16 15:20:00,24.46,24.5,24.36,24.46,12100.0,15.5286,15.554,15.4652,15.5286,12100.0
2009-01-16 15:25:00,24.49,24.59,24.38,24.38,20600.0,15.5477,15.6112,15.4779,15.4779,20600.0
2009-01-16 15:30:00,24.37,24.43,24.33,24.36,10100.0,15.4715,15.5096,15.4461,15.4652,10100.0
2009-01-16 15:35:00,24.39,24.42,24.33,24.35,9400.0,15.4842,15.5033,15.4461,15.4588,9400.0
2009-01-16 15:40:00,24.35,24.36,24.24,24.3,10300.0,15.4588,15.4652,15.389,15.4271,10300.0
2009-01-16 15:45:00,24.31,24.39,24.31,24.33,13100.0,15.4334,15.4842,15.4334,15.4461,13100.0
2009-01-16 15:50:00,24.33,24.39,24.3,24.35,11200.0,15.4461,15.4842,15.4271,15.4588,11200.0
2009-01-16 15:55:00,24.35,24.43,24.32,24.39,40200.0,15.4588,15.5096,15.4398,15.4842,40200.0
2009-01-20 09:30:00,23.98,24.74,23.1,24.31,10700.0,15.2239,15.7064,14.6652,15.4334,10700.0
2009-01-20 09:35:00,24.35,24.67,24.35,24.57,16200.0,15.4588,15.662,15.4588,15.5985,16200.0
2009-01-20 09:40:00,24.55,24.82,24.5,24.63,21700.0,15.5858,15.7572,15.554,15.6366,21700.0
2009-01-20 09:45:00,24.66,24.69,24.43,24.51,33000.0,15.6556,15.6747,15.5096,15.5604,33000.0
2009-01-20 09:50:00,24.52,24.57,24.43,24.44,19900.0,15.5667,15.5985,15.5096,15.5159,19900.0
2009-01-20 09:55:00,24.46,24.62,24.46,24.58,16600.0,15.5286,15.6302,15.5286,15.6048,16600.0
2009-01-20 10:00:00,24.57,24.6,24.48,24.56,8300.0,15.5985,15.6175,15.5413,15.5921,8300.0
2009-01-20 10:05:00,24.6,24.79,24.6,24.75,11800.0,15.6175,15.7381,15.6175,15.7128,11800.0
2009-01-20 10:10:00,24.76,24.79,24.66,24.79,3700.0,15.7191,15.7381,15.6556,15.7381,3700.0
2009-01-20 10:15:00,24.76,24.87,24.76,24.8,5700.0,15.7191,15.7889,15.7191,15.7445,5700.0
2009-01-20 10:20:00,24.77,25.06,24.76,25.04,13000.0,15.7255,15.9096,15.7191,15.8969,13000.0
2009-01-20 10:25:00,25.02,25.05,24.95,25.05,10600.0,15.8842,15.9032,15.8397,15.9032,10600.0
2009-01-20 10:30:00,25.04,25.07,24.98,24.98,8500.0,15.8969,15.9159,15.8588,15.8588,8500.0
2009-01-20 10:35:00,24.97,25.0,24.93,24.93,3500.0,15.8524,15.8715,15.827,15.827,3500.0
2009-01-20 10:40:00,24.9,24.94,24.87,24.94,2800.0,15.808,15.8334,15.7889,15.8334,2800.0
2009-01-20 10:45:00,24.92,24.92,24.84,24.85,14100.0,15.8207,15.8207,15.7699,15.7762,14100.0
2009-01-20 10:50:00,24.83,24.88,24.81,24.87,6100.0,15.7635,15.7953,15.7508,15.7889,6100.0
2009-01-20 10:55:00,24.84,24.86,24.77,24.77,2800.0,15.7699,15.7826,15.7255,15.7255,2800.0
2009-01-20 11:00:00,24.77,24.85,24.73,24.77,9400.0,15.7255,15.7762,15.7001,15.7255,9400.0
2009-01-20 11:05:00,24.74,24.77,24.69,24.75,9100.0,15.7064,15.7255,15.6747,15.7128,9100.0
2009-01-20 11:10:00,24.76,24.81,24.74,24.79,6600.0,15.7191,15.7508,15.7064,15.7381,6600.0
2009-01-20 11:15:00,24.8,24.89,24.79,24.86,8200.0,15.7445,15.8016,15.7381,15.7826,8200.0
2009-01-20 11:20:00,24.85,24.86,24.78,24.84,5500.0,15.7762,15.7826,15.7318,15.7699,5500.0
2009-01-20 11:25:00,24.84,24.97,24.84,24.95,7700.0,15.7699,15.8524,15.7699,15.8397,7700.0
2009-01-20 11:30:00,24.97,25.03,24.97,25.02,6300.0,15.8524,15.8905,15.8524,15.8842,6300.0
2009-01-20 11:35:00,25.02,25.12,25.0,25.0,14900.0,15.8842,15.9477,15.8715,15.8715,14900.0
2009-01-20 11:40:00,25.01,25.02,24.96,24.98,22300.0,15.8778,15.8842,15.8461,15.8588,22300.0
2009-01-20 11:45:00,24.97,25.05,24.96,24.99,5300.0,15.8524,15.9032,15.8461,15.8651,5300.0
2009-01-20 11:50:00,24.99,25.07,24.99,25.07,7100.0,15.8651,15.9159,15.8651,15.9159,7100.0
2009-01-20 11:55:00,25.05,25.08,24.98,25.02,8100.0,15.9032,15.9223,15.8588,15.8842,8100.0
2009-01-20 12:00:00,25.04,25.17,25.04,25.17,7300.0,15.8969,15.9794,15.8969,15.9794,7300.0
2009-01-20 12:05:00,25.14,25.16,25.0,25.16,7000.0,15.9604,15.973,15.8715,15.973,7000.0
2009-01-20 12:10:00,25.12,25.25,25.12,25.25,6500.0,15.9477,16.0302,15.9477,16.0302,6500.0
2009-01-20 12:15:00,25.24,25.27,25.15,25.15,8200.0,16.0238,16.0429,15.9667,15.9667,8200.0
2009-01-20 12:20:00,25.16,25.16,24.98,25.01,12600.0,15.973,15.973,15.8588,15.8778,12600.0
2009-01-20 12:25:00,25.01,25.03,24.87,24.87,12200.0,15.8778,15.8905,15.7889,15.7889,12200.0
2009-01-20 12:30:00,24.9,25.03,24.9,25.02,13400.0,15.808,15.8905,15.808,15.8842,13400.0
2009-01-20 12:35:00,25.03,25.03,24.96,24.96,8800.0,15.8905,15.8905,15.8461,15.8461,8800.0
2009-01-20 12:40:00,24.93,25.03,24.9,25.02,7400.0,15.827,15.8905,15.808,15.8842,7400.0
2009-01-20 12:45:00,25.03,25.03,24.98,24.99,8300.0,15.8905,15.8905,15.8588,15.8651,8300.0
2009-01-20 12:50:00,24.97,24.98,24.82,24.85,5200.0,15.8524,15.8588,15.7572,15.7762,5200.0
2009-01-20 12:55:00,24.85,24.95,24.83,24.94,6700.0,15.7762,15.8397,15.7635,15.8334,6700.0
2009-01-20 13:00:00,24.91,25.0,24.9,24.95,6400.0,15.8143,15.8715,15.808,15.8397,6400.0
2009-01-20 13:05:00,24.93,24.93,24.82,24.82,5800.0,15.827,15.827,15.7572,15.7572,5800.0
2009-01-20 13:10:00,24.81,24.89,24.78,24.84,4800.0,15.7508,15.8016,15.7318,15.7699,4800.0
2009-01-20 13:15:00,24.83,24.92,24.83,24.9,4000.0,15.7635,15.8207,15.7635,15.808,4000.0
2009-01-20 13:20:00,24.91,24.96,24.86,24.96,4600.0,15.8143,15.8461,15.7826,15.8461,4600.0
2009-01-20 13:25:00,24.98,25.03,24.94,24.98,6000.0,15.8588,15.8905,15.8334,15.8588,6000.0
2009-01-20 13:30:00,24.95,25.08,24.79,24.79,17600.0,15.8397,15.9223,15.7381,15.7381,17600.0
2009-01-20 13:35:00,24.79,24.94,24.79,24.93,4000.0,15.7381,15.8334,15.7381,15.827,4000.0
2009-01-20 13:40:00,24.94,25.02,24.9,24.98,16300.0,15.8334,15.8842,15.808,15.8588,16300.0
2009-01-20 13:45:00,24.98,24.98,24.83,24.84,6100.0,15.8588,15.8588,15.7635,15.7699,6100.0
2009-01-20 13:50:00,24.83,24.9,24.83,24.9,5300.0,15.7635,15.808,15.7635,15.808,5300.0
2009-01-20 13:55:00,24.88,24.93,24.87,24.87,5500.0,15.7953,15.827,15.7889,15.7889,5500.0
2009-01-20 14:00:00,24.84,24.97,24.81,24.96,20600.0,15.7699,15.8524,15.7508,15.8461,20600.0
2009-01-20 14:05:00,24.98,25.0,24.93,24.99,6700.0,15.8588,15.8715,15.827,15.8651,6700.0
2009-01-20 14:10:00,24.97,25.01,24.88,24.94,22500.0,15.8524,15.8778,15.7953,15.8334,22500.0
2009-01-20 14:15:00,24.95,24.98,24.94,24.98,8500.0,15.8397,15.8588,15.8334,15.8588,8500.0
2009-01-20 14:20:00,24.96,24.96,24.83,24.87,7500.0,15.8461,15.8461,15.7635,15.7889,7500.0
2009-01-20 14:25:00,24.89,25.06,24.87,25.0,16100.0,15.8016,15.9096,15.7889,15.8715,16100.0
2009-01-20 14:30:00,24.99,25.01,24.97,25.0,10900.0,15.8651,15.8778,15.8524,15.8715,10900.0
2009-01-20 14:35:00,25.0,25.03,24.94,24.98,13100.0,15.8715,15.8905,15.8334,15.8588,13100.0
2009-01-20 14:40:00,24.95,24.96,24.78,24.83,7200.0,15.8397,15.8461,15.7318,15.7635,7200.0
2009-01-20 14:45:00,24.84,24.96,24.78,24.89,33200.0,15.7699,15.8461,15.7318,15.8016,33200.0
2009-01-20 14:50:00,24.88,24.96,24.84,24.96,11600.0,15.7953,15.8461,15.7699,15.8461,11600.0
2009-01-20 14:55:00,24.92,24.93,24.79,24.86,10800.0,15.8207,15.827,15.7381,15.7826,10800.0
2009-01-20 15:00:00,24.85,24.85,24.75,24.81,9200.0,15.7762,15.7762,15.7128,15.7508,9200.0
2009-01-20 15:05:00,24.81,24.89,24.69,24.74,31500.0,15.7508,15.8016,15.6747,15.7064,31500.0
2009-01-20 15:10:00,24.71,24.77,24.7,24.72,14900.0,15.6874,15.7255,15.681,15.6937,14900.0
2009-01-20 15:15:00,24.73,24.73,24.64,24.68,23200.0,15.7001,15.7001,15.6429,15.6683,23200.0
2009-01-20 15:20:00,24.67,24.73,24.63,24.64,9800.0,15.662,15.7001,15.6366,15.6429,9800.0
2009-01-20 15:25:00,24.64,24.84,24.63,24.77,28600.0,15.6429,15.7699,15.6366,15.7255,28600.0
2009-01-20 15:30:00,24.77,24.8,24.74,24.8,26200.0,15.7255,15.7445,15.7064,15.7445,26200.0
2009-01-20 15:35:00,24.8,24.87,24.72,24.76,27500.0,15.7445,15.7889,15.6937,15.7191,27500.0
2009-01-20 15:40:00,24.76,24.76,24.55,24.58,46200.0,15.7191,15.7191,15.5858,15.6048,46200.0
2009-01-20 15:45:00,24.58,24.64,24.5,24.64,37000.0,15.6048,15.6429,15.554,15.6429,37000.0
2009-01-20 15:50:00,24.63,24.63,24.32,24.32,45200.0,15.6366,15.6366,15.4398,15.4398,45200.0
2009-01-20 15:55:00,24.34,24.4,24.24,24.29,126600.0,15.4525,15.4906,15.389,15.4207,126600.0
2009-01-21 09:30:00,24.71,24.71,24.17,24.44,13800.0,15.6874,15.6874,15.3445,15.5159,13800.0
2009-01-21 09:35:00,24.35,24.47,24.16,24.21,10400.0,15.4588,15.535,15.3382,15.3699,10400.0
2009-01-21 09:40:00,24.21,24.21,23.99,24.01,15900.0,15.3699,15.3699,15.2303,15.243,15900.0
2009-01-21 09:45:00,24.01,24.25,24.0,24.21,17500.0,15.243,15.3953,15.2366,15.3699,17500.0
2009-01-21 09:50:00,24.22,24.36,24.12,24.25,11500.0,15.3763,15.4652,15.3128,15.3953,11500.0
2009-01-21 09:55:00,24.22,24.26,24.14,24.16,6800.0,15.3763,15.4017,15.3255,15.3382,6800.0
2009-01-21 10:00:00,24.17,24.21,24.08,24.21,14700.0,15.3445,15.3699,15.2874,15.3699,14700.0
2009-01-21 10:05:00,24.18,24.22,23.95,23.99,16500.0,15.3509,15.3763,15.2049,15.2303,16500.0
2009-01-21 10:10:00,23.97,24.02,23.91,23.99,11900.0,15.2176,15.2493,15.1795,15.2303,11900.0
2009-01-21 10:15:00,23.99,24.05,23.97,24.03,6900.0,15.2303,15.2684,15.2176,15.2557,6900.0
2009-01-21 10:20:00,24.03,24.07,23.96,23.96,8500.0,15.2557,15.2811,15.2112,15.2112,8500.0
2009-01-21 10:25:00,23.96,24.01,23.82,23.82,15600.0,15.2112,15.243,15.1223,15.1223,15600.0
2009-01-21 10:30:00,23.84,23.95,23.83,23.94,16100.0,15.135,15.2049,15.1287,15.1985,16100.0
2009-01-21 10:35:00,23.93,23.97,23.87,23.89,9600.0,15.1922,15.2176,15.1541,15.1668,9600.0
2009-01-21 10:40:00,23.92,23.94,23.85,23.94,10400.0,15.1858,15.1985,15.1414,15.1985,10400.0
2009-01-21 10:45:00,23.94,23.94,23.86,23.86,5800.0,15.1985,15.1985,15.1477,15.1477,5800.0
2009-01-21 10:50:00,23.86,23.86,23.72,23.73,9900.0,15.1477,15.1477,15.0589,15.0652,9900.0
2009-01-21 10:55:00,23.74,23.75,23.67,23.67,14000.0,15.0715,15.0779,15.0271,15.0271,14000.0
2009-01-21 11:00:00,23.66,23.79,23.66,23.68,13700.0,15.0208,15.1033,15.0208,15.0335,13700.0
2009-01-21 11:05:00,23.68,23.73,23.66,23.68,9400.0,15.0335,15.0652,15.0208,15.0335,9400.0
2009-01-21 11:10:00,23.68,23.71,23.65,23.69,6900.0,15.0335,15.0525,15.0144,15.0398,6900.0
2009-01-21 11:15:00,23.66,23.69,23.65,23.69,9200.0,15.0208,15.0398,15.0144,15.0398,9200.0
2009-01-21 11:20:00,23.69,23.8,23.69,23.79,7700.0,15.0398,15.1096,15.0398,15.1033,7700.0
2009-01-21 11:25:00,23.79,23.8,23.75,23.76,3700.0,15.1033,15.1096,15.0779,15.0842,3700.0
2009-01-21 11:30:00,23.79,23.84,23.79,23.84,6300.0,15.1033,15.135,15.1033,15.135,6300.0
2009-01-21 11:35:00,23.81,23.85,23.78,23.79,6400.0,15.116,15.1414,15.0969,15.1033,6400.0
2009-01-21 11:40:00,23.79,23.9,23.74,23.87,7400.0,15.1033,15.1731,15.0715,15.1541,7400.0
2009-01-21 11:45:00,23.83,23.88,23.77,23.8,4200.0,15.1287,15.1604,15.0906,15.1096,4200.0
2009-01-21 11:50:00,23.79,23.88,23.79,23.84,5000.0,15.1033,15.1604,15.1033,15.135,5000.0
2009-01-21 11:55:00,23.84,23.84,23.66,23.75,11400.0,15.135,15.135,15.0208,15.0779,11400.0
2009-01-21 12:00:00,23.75,23.75,23.7,23.74,8400.0,15.0779,15.0779,15.0462,15.0715,8400.0
2009-01-21 12:05:00,23.74,23.88,23.73,23.88,6000.0,15.0715,15.1604,15.0652,15.1604,6000.0
2009-01-21 12:10:00,23.85,23.91,23.82,23.86,6400.0,15.1414,15.1795,15.1223,15.1477,6400.0
2009-01-21 12:15:00,23.85,23.93,23.8,23.81,7500.0,15.1414,15.1922,15.1096,15.116,7500.0
2009-01-21 12:20:00,23.8,23.87,23.66,23.7,8500.0,15.1096,15.1541,15.0208,15.0462,8500.0
2009-01-21 12:25:00,23.7,23.73,23.66,23.72,7500.0,15.0462,15.0652,15.0208,15.0589,7500.0
2009-01-21 12:30:00,23.67,23.75,23.66,23.72,4200.0,15.0271,15.0779,15.0208,15.0589,4200.0
2009-01-21 12:35:00,23.73,23.73,23.62,23.62,4400.0,15.0652,15.0652,14.9954,14.9954,4400.0
2009-01-21 12:40:00,23.62,23.67,23.61,23.63,8900.0,14.9954,15.0271,14.989,15.0017,8900.0
2009-01-21 12:45:00,23.63,23.63,23.57,23.63,13000.0,15.0017,15.0017,14.9636,15.0017,13000.0
2009-01-21 12:50:00,23.65,23.65,23.61,23.63,5700.0,15.0144,15.0144,14.989,15.0017,5700.0
2009-01-21 12:55:00,23.63,23.78,23.6,23.78,5600.0,15.0017,15.0969,14.9827,15.0969,5600.0
2009-01-21 13:00:00,23.74,23.78,23.72,23.77,10300.0,15.0715,15.0969,15.0589,15.0906,10300.0
2009-01-21 13:05:00,23.77,23.93,23.77,23.81,10600.0,15.0906,15.1922,15.0906,15.116,10600.0
2009-01-21 13:10:00,23.78,23.79,23.63,23.64,5700.0,15.0969,15.1033,15.0017,15.0081,5700.0
2009-01-21 13:15:00,23.66,23.72,23.61,23.64,10700.0,15.0208,15.0589,14.989,15.0081,10700.0
2009-01-21 13:20:00,23.65,23.73,23.65,23.73,3100.0,15.0144,15.0652,15.0144,15.0652,3100.0
2009-01-21 13:25:00,23.72,23.72,23.57,23.61,6500.0,15.0589,15.0589,14.9636,14.989,6500.0
2009-01-21 13:30:00,23.57,23.74,23.57,23.73,15100.0,14.9636,15.0715,14.9636,15.0652,15100.0
2009-01-21 13:35:00,23.73,23.79,23.62,23.64,17600.0,15.0652,15.1033,14.9954,15.0081,17600.0
2009-01-21 13:40:00,23.61,23.7,23.56,23.62,23000.0,14.989,15.0462,14.9573,14.9954,23000.0
2009-01-21 13:45:00,23.61,23.74,23.6,23.69,9400.0,14.989,15.0715,14.9827,15.0398,9400.0
2009-01-21 13:50:00,23.66,23.69,23.62,23.62,6600.0,15.0208,15.0398,14.9954,14.9954,6600.0
2009-01-21 13:55:00,23.63,23.71,23.59,23.71,9300.0,15.0017,15.0525,14.9763,15.0525,9300.0
2009-01-21 14:00:00,23.75,23.75,23.61,23.61,5900.0,15.0779,15.0779,14.989,14.989,5900.0
2009-01-21 14:05:00,23.61,23.64,23.57,23.62,5300.0,14.989,15.0081,14.9636,14.9954,5300.0
2009-01-21 14:10:00,23.59,23.69,23.57,23.69,13200.0,14.9763,15.0398,14.9636,15.0398,13200.0
2009-01-21 14:15:00,23.69,23.75,23.65,23.67,11600.0,15.0398,15.0779,15.0144,15.0271,11600.0
2009-01-21 14:20:00,23.7,23.7,23.6,23.61,5000.0,15.0462,15.0462,14.9827,14.989,5000.0
2009-01-21 14:25:00,23.61,23.68,23.61,23.65,7800.0,14.989,15.0335,14.989,15.0144,7800.0
2009-01-21 14:30:00,23.66,23.84,23.66,23.84,10500.0,15.0208,15.135,15.0208,15.135,10500.0
2009-01-21 14:35:00,23.86,23.89,23.78,23.79,9900.0,15.1477,15.1668,15.0969,15.1033,9900.0
2009-01-21 14:40:00,23.79,23.84,23.78,23.79,5600.0,15.1033,15.135,15.0969,15.1033,5600.0
2009-01-21 14:45:00,23.8,23.93,23.8,23.86,9500.0,15.1096,15.1922,15.1096,15.1477,9500.0
2009-01-21 14:50:00,23.86,23.94,23.82,23.9,11300.0,15.1477,15.1985,15.1223,15.1731,11300.0
2009-01-21 14:55:00,23.89,24.02,23.88,24.02,8500.0,15.1668,15.2493,15.1604,15.2493,8500.0
2009-01-21 15:00:00,24.02,24.09,23.98,24.03,12300.0,15.2493,15.2937,15.2239,15.2557,12300.0
2009-01-21 15:05:00,24.06,24.2,24.04,24.2,18200.0,15.2747,15.3636,15.262,15.3636,18200.0
2009-01-21 15:10:00,24.18,24.23,24.14,24.17,17500.0,15.3509,15.3826,15.3255,15.3445,17500.0
2009-01-21 15:15:00,24.17,24.27,24.16,24.26,23500.0,15.3445,15.408,15.3382,15.4017,23500.0
2009-01-21 15:20:00,24.27,24.27,24.14,24.17,17700.0,15.408,15.408,15.3255,15.3445,17700.0
2009-01-21 15:25:00,24.17,24.28,24.15,24.25,22900.0,15.3445,15.4144,15.3318,15.3953,22900.0
2009-01-21 15:30:00,24.26,24.26,24.1,24.14,22800.0,15.4017,15.4017,15.3001,15.3255,22800.0
2009-01-21 15:35:00,24.17,24.36,24.17,24.33,29700.0,15.3445,15.4652,15.3445,15.4461,29700.0
2009-01-21 15:40:00,24.36,24.37,24.28,24.34,19000.0,15.4652,15.4715,15.4144,15.4525,19000.0
2009-01-21 15:45:00,24.34,24.39,24.3,24.31,23200.0,15.4525,15.4842,15.4271,15.4334,23200.0
2009-01-21 15:50:00,24.32,24.56,24.3,24.56,25100.0,15.4398,15.5921,15.4271,15.5921,25100.0
2009-01-21 15:55:00,24.55,24.71,24.51,24.66,93500.0,15.5858,15.6874,15.5604,15.6556,93500.0
2009-01-22 09:30:00,23.65,24.26,23.65,24.09,13300.0,15.0144,15.4017,15.0144,15.2937,13300.0
2009-01-22 09:35:00,24.12,24.31,24.08,24.19,10400.0,15.3128,15.4334,15.2874,15.3572,10400.0
2009-01-22 09:40:00,24.23,24.24,24.04,24.04,6700.0,15.3826,15.389,15.262,15.262,6700.0
2009-01-22 09:45:00,24.06,24.3,23.96,24.04,15700.0,15.2747,15.4271,15.2112,15.262,15700.0
2009-01-22 09:50:00,24.04,24.15,23.97,24.13,13300.0,15.262,15.3318,15.2176,15.3191,13300.0
2009-01-22 09:55:00,24.13,24.13,23.91,23.97,6100.0,15.3191,15.3191,15.1795,15.2176,6100.0
2009-01-22 10:00:00,23.92,24.13,23.92,24.09,15200.0,15.1858,15.3191,15.1858,15.2937,15200.0
2009-01-22 10:05:00,24.11,24.22,24.07,24.16,9800.0,15.3064,15.3763,15.2811,15.3382,9800.0
2009-01-22 10:10:00,24.14,24.16,24.1,24.16,11300.0,15.3255,15.3382,15.3001,15.3382,11300.0
2009-01-22 10:15:00,24.14,24.18,24.11,24.17,11200.0,15.3255,15.3509,15.3064,15.3445,11200.0
2009-01-22 10:20:00,24.18,24.23,24.05,24.06,16100.0,15.3509,15.3826,15.2684,15.2747,16100.0
2009-01-22 10:25:00,24.07,24.12,23.99,24.0,39400.0,15.2811,15.3128,15.2303,15.2366,39400.0
2009-01-22 10:30:00,24.01,24.04,23.95,24.02,9300.0,15.243,15.262,15.2049,15.2493,9300.0
2009-01-22 10:35:00,24.0,24.05,23.97,24.0,9500.0,15.2366,15.2684,15.2176,15.2366,9500.0
2009-01-22 10:40:00,24.02,24.05,23.97,24.02,9000.0,15.2493,15.2684,15.2176,15.2493,9000.0
2009-01-22 10:45:00,24.01,24.11,23.98,24.11,5500.0,15.243,15.3064,15.2239,15.3064,5500.0
2009-01-22 10:50:00,24.07,24.22,24.07,24.14,5600.0,15.2811,15.3763,15.2811,15.3255,5600.0
2009-01-22 10:55:00,24.12,24.16,24.04,24.04,4300.0,15.3128,15.3382,15.262,15.262,4300.0
2009-01-22 11:00:00,24.04,24.04,23.93,23.99,3800.0,15.262,15.262,15.1922,15.2303,3800.0
2009-01-22 11:05:00,24.02,24.07,23.98,24.0,4500.0,15.2493,15.2811,15.2239,15.2366,4500.0
2009-01-22 11:10:00,23.99,24.09,23.95,24.05,4600.0,15.2303,15.2937,15.2049,15.2684,4600.0
2009-01-22 11:15:00,24.08,24.19,24.08,24.13,5700.0,15.2874,15.3572,15.2874,15.3191,5700.0
2009-01-22 11:20:00,24.11,24.11,24.01,24.05,6500.0,15.3064,15.3064,15.243,15.2684,6500.0
2009-01-22 11:25:00,24.05,24.13,24.0,24.04,5700.0,15.2684,15.3191,15.2366,15.262,5700.0
2009-01-22 11:30:00,24.0,24.01,23.93,23.99,5400.0,15.2366,15.243,15.1922,15.2303,5400.0
2009-01-22 11:35:00,23.99,23.99,23.85,23.9,7900.0,15.2303,15.2303,15.1414,15.1731,7900.0
2009-01-22 11:40:00,23.9,23.96,23.87,23.9,5900.0,15.1731,15.2112,15.1541,15.1731,5900.0
2009-01-22 11:45:00,23.89,23.95,23.87,23.9,5800.0,15.1668,15.2049,15.1541,15.1731,5800.0
2009-01-22 11:50:00,23.9,23.95,23.89,23.9,6900.0,15.1731,15.2049,15.1668,15.1731,6900.0
2009-01-22 11:55:00,23.89,23.91,23.78,23.8,6900.0,15.1668,15.1795,15.0969,15.1096,6900.0
2009-01-22 12:00:00,23.82,23.82,23.77,23.77,3000.0,15.1223,15.1223,15.0906,15.0906,3000.0
2009-01-22 12:05:00,23.75,23.81,23.71,23.81,4500.0,15.0779,15.116,15.0525,15.116,4500.0
2009-01-22 12:10:00,23.8,23.84,23.77,23.84,5400.0,15.1096,15.135,15.0906,15.135,5400.0
2009-01-22 12:15:00,23.85,23.92,23.82,23.91,5000.0,15.1414,15.1858,15.1223,15.1795,5000.0
2009-01-22 12:20:00,23.9,23.92,23.8,23.8,2900.0,15.1731,15.1858,15.1096,15.1096,2900.0
2009-01-22 12:25:00,23.78,23.85,23.74,23.81,7700.0,15.0969,15.1414,15.0715,15.116,7700.0
2009-01-22 12:30:00,23.81,23.88,23.75,23.88,4700.0,15.116,15.1604,15.0779,15.1604,4700.0
2009-01-22 12:35:00,23.88,23.97,23.88,23.91,5100.0,15.1604,15.2176,15.1604,15.1795,5100.0
2009-01-22 12:40:00,23.9,23.96,23.87,23.96,7700.0,15.1731,15.2112,15.1541,15.2112,7700.0
2009-01-22 12:45:00,23.96,24.14,23.96,24.13,5800.0,15.2112,15.3255,15.2112,15.3191,5800.0
2009-01-22 12:50:00,24.12,24.13,23.99,23.99,5800.0,15.3128,15.3191,15.2303,15.2303,5800.0
2009-01-22 12:55:00,24.01,24.06,23.93,23.95,5100.0,15.243,15.2747,15.1922,15.2049,5100.0
2009-01-22 13:00:00,23.93,24.11,23.93,24.07,4800.0,15.1922,15.3064,15.1922,15.2811,4800.0
2009-01-22 13:05:00,24.06,24.06,23.95,23.95,2800.0,15.2747,15.2747,15.2049,15.2049,2800.0
2009-01-22 13:10:00,23.92,23.92,23.83,23.85,3200.0,15.1858,15.1858,15.1287,15.1414,3200.0
2009-01-22 13:15:00,23.86,24.0,23.86,23.93,8800.0,15.1477,15.2366,15.1477,15.1922,8800.0
2009-01-22 13:20:00,23.92,23.94,23.81,23.85,3700.0,15.1858,15.1985,15.116,15.1414,3700.0
2009-01-22 13:25:00,23.83,24.03,23.83,23.92,5200.0,15.1287,15.2557,15.1287,15.1858,5200.0
2009-01-22 13:30:00,23.9,23.9,23.79,23.83,6500.0,15.1731,15.1731,15.1033,15.1287,6500.0
2009-01-22 13:35:00,23.83,23.96,23.83,23.93,3300.0,15.1287,15.2112,15.1287,15.1922,3300.0
2009-01-22 13:40:00,23.93,24.04,23.93,23.98,5700.0,15.1922,15.262,15.1922,15.2239,5700.0
2009-01-22 13:45:00,23.97,24.21,23.92,24.14,10500.0,15.2176,15.3699,15.1858,15.3255,10500.0
2009-01-22 13:50:00,24.16,24.25,24.14,24.2,7100.0,15.3382,15.3953,15.3255,15.3636,7100.0
2009-01-22 13:55:00,24.2,24.27,24.14,24.27,13800.0,15.3636,15.408,15.3255,15.408,13800.0
2009-01-22 14:00:00,24.23,24.39,24.23,24.35,8300.0,15.3826,15.4842,15.3826,15.4588,8300.0
2009-01-22 14:05:00,24.32,24.49,24.31,24.4,6300.0,15.4398,15.5477,15.4334,15.4906,6300.0
2009-01-22 14:10:00,24.39,24.49,24.32,24.44,14200.0,15.4842,15.5477,15.4398,15.5159,14200.0
2009-01-22 14:15:00,24.47,24.59,24.39,24.55,23200.0,15.535,15.6112,15.4842,15.5858,23200.0
2009-01-22 14:20:00,24.56,24.62,24.39,24.48,13100.0,15.5921,15.6302,15.4842,15.5413,13100.0
2009-01-22 14:25:00,24.49,24.58,24.39,24.44,13200.0,15.5477,15.6048,15.4842,15.5159,13200.0
2009-01-22 14:30:00,24.42,24.43,24.23,24.33,7900.0,15.5033,15.5096,15.3826,15.4461,7900.0
2009-01-22 14:35:00,24.3,24.56,24.27,24.45,40900.0,15.4271,15.5921,15.408,15.5223,40900.0
2009-01-22 14:40:00,24.49,24.53,24.3,24.3,20600.0,15.5477,15.5731,15.4271,15.4271,20600.0
2009-01-22 14:45:00,24.29,24.29,24.11,24.11,14700.0,15.4207,15.4207,15.3064,15.3064,14700.0
2009-01-22 14:50:00,24.06,24.23,24.06,24.19,10500.0,15.2747,15.3826,15.2747,15.3572,10500.0
2009-01-22 14:55:00,24.17,24.27,24.11,24.27,17000.0,15.3445,15.408,15.3064,15.408,17000.0
2009-01-22 15:00:00,24.26,24.3,24.0,24.0,40300.0,15.4017,15.4271,15.2366,15.2366,40300.0
2009-01-22 15:05:00,23.93,24.03,23.93,23.98,13900.0,15.1922,15.2557,15.1922,15.2239,13900.0
2009-01-22 15:10:00,23.99,24.15,23.94,24.13,25700.0,15.2303,15.3318,15.1985,15.3191,25700.0
2009-01-22 15:15:00,24.15,24.15,23.98,24.0,9600.0,15.3318,15.3318,15.2239,15.2366,9600.0
2009-01-22 15:20:00,24.0,24.14,23.95,24.13,17100.0,15.2366,15.3255,15.2049,15.3191,17100.0
2009-01-22 15:25:00,24.14,24.21,24.09,24.21,12500.0,15.3255,15.3699,15.2937,15.3699,12500.0
2009-01-22 15:30:00,24.19,24.2,24.1,24.12,12300.0,15.3572,15.3636,15.3001,15.3128,12300.0
2009-01-22 15:35:00,24.12,24.14,24.01,24.06,18500.0,15.3128,15.3255,15.243,15.2747,18500.0
2009-01-22 15:40:00,24.07,24.47,24.04,24.42,41500.0,15.2811,15.535,15.262,15.5033,41500.0
2009-01-22 15:45:00,24.42,24.53,24.37,24.42,33000.0,15.5033,15.5731,15.4715,15.5033,33000.0
2009-01-22 15:50:00,24.43,24.44,24.19,24.22,27600.0,15.5096,15.5159,15.3572,15.3763,27600.0
2009-01-22 15:55:00,24.22,24.23,23.99,24.0,60500.0,15.3763,15.3826,15.2303,15.2366,60500.0
2009-01-23 09:30:00,23.59,23.7,23.02,23.4,11100.0,14.9763,15.0462,14.6144,14.8557,11100.0
2009-01-23 09:35:00,23.4,23.75,23.19,23.57,23200.0,14.8557,15.0779,14.7224,14.9636,23200.0
2009-01-23 09:40:00,23.59,23.69,23.53,23.63,9500.0,14.9763,15.0398,14.9382,15.0017,9500.0
2009-01-23 09:45:00,23.62,23.66,23.43,23.45,9800.0,14.9954,15.0208,14.8747,14.8874,9800.0
2009-01-23 09:50:00,23.48,23.75,23.47,23.75,15000.0,14.9065,15.0779,14.9001,15.0779,15000.0
2009-01-23 09:55:00,23.73,23.77,23.71,23.74,6100.0,15.0652,15.0906,15.0525,15.0715,6100.0
2009-01-23 10:00:00,23.72,23.89,23.71,23.84,7000.0,15.0589,15.1668,15.0525,15.135,7000.0
2009-01-23 10:05:00,23.81,23.81,23.7,23.73,7100.0,15.116,15.116,15.0462,15.0652,7100.0
2009-01-23 10:10:00,23.78,23.82,23.72,23.82,6400.0,15.0969,15.1223,15.0589,15.1223,6400.0
2009-01-23 10:15:00,23.84,23.88,23.79,23.81,4600.0,15.135,15.1604,15.1033,15.116,4600.0
2009-01-23 10:20:00,23.81,23.81,23.72,23.75,20200.0,15.116,15.116,15.0589,15.0779,20200.0
2009-01-23 10:25:00,23.75,23.76,23.65,23.65,9600.0,15.0779,15.0842,15.0144,15.0144,9600.0
2009-01-23 10:30:00,23.65,23.65,23.53,23.56,5000.0,15.0144,15.0144,14.9382,14.9573,5000.0
2009-01-23 10:35:00,23.56,23.67,23.56,23.58,7000.0,14.9573,15.0271,14.9573,14.97,7000.0
2009-01-23 10:40:00,23.6,23.6,23.51,23.54,5000.0,14.9827,14.9827,14.9255,14.9446,5000.0
2009-01-23 10:45:00,23.54,23.54,23.44,23.5,8600.0,14.9446,14.9446,14.8811,14.9192,8600.0
2009-01-23 10:50:00,23.5,23.59,23.48,23.59,6200.0,14.9192,14.9763,14.9065,14.9763,6200.0
2009-01-23 10:55:00,23.59,23.64,23.55,23.55,4300.0,14.9763,15.0081,14.9509,14.9509,4300.0
2009-01-23 11:00:00,23.55,23.76,23.55,23.76,12000.0,14.9509,15.0842,14.9509,15.0842,12000.0
2009-01-23 11:05:00,23.74,23.75,23.65,23.66,4800.0,15.0715,15.0779,15.0144,15.0208,4800.0
2009-01-23 11:10:00,23.66,23.81,23.61,23.81,9000.0,15.0208,15.116,14.989,15.116,9000.0
2009-01-23 11:15:00,23.82,23.87,23.8,23.84,13000.0,15.1223,15.1541,15.1096,15.135,13000.0
2009-01-23 11:20:00,23.84,23.87,23.74,23.74,4200.0,15.135,15.1541,15.0715,15.0715,4200.0
2009-01-23 11:25:00,23.76,23.79,23.72,23.78,4300.0,15.0842,15.1033,15.0589,15.0969,4300.0
2009-01-23 11:30:00,23.78,23.82,23.72,23.73,3800.0,15.0969,15.1223,15.0589,15.0652,3800.0
2009-01-23 11:35:00,23.74,23.83,23.71,23.82,5400.0,15.0715,15.1287,15.0525,15.1223,5400.0
2009-01-23 11:40:00,23.8,23.86,23.77,23.77,6100.0,15.1096,15.1477,15.0906,15.0906,6100.0
2009-01-23 11:45:00,23.75,23.75,23.68,23.69,4300.0,15.0779,15.0779,15.0335,15.0398,4300.0
2009-01-23 11:50:00,23.7,23.73,23.65,23.71,6700.0,15.0462,15.0652,15.0144,15.0525,6700.0
2009-01-23 11:55:00,23.72,23.72,23.56,23.62,5700.0,15.0589,15.0589,14.9573,14.9954,5700.0
2009-01-23 12:00:00,23.64,23.68,23.62,23.63,9400.0,15.0081,15.0335,14.9954,15.0017,9400.0
2009-01-23 12:05:00,23.63,23.63,23.57,23.57,7500.0,15.0017,15.0017,14.9636,14.9636,7500.0
2009-01-23 12:10:00,23.57,23.67,23.57,23.65,10100.0,14.9636,15.0271,14.9636,15.0144,10100.0
2009-01-23 12:15:00,23.63,23.68,23.58,23.58,16300.0,15.0017,15.0335,14.97,14.97,16300.0
2009-01-23 12:20:00,23.55,23.62,23.55,23.58,24200.0,14.9509,14.9954,14.9509,14.97,24200.0
2009-01-23 12:25:00,23.59,23.63,23.52,23.59,7100.0,14.9763,15.0017,14.9319,14.9763,7100.0
2009-01-23 12:30:00,23.55,23.57,23.49,23.5,6700.0,14.9509,14.9636,14.9128,14.9192,6700.0
2009-01-23 12:35:00,23.51,23.51,23.44,23.48,5100.0,14.9255,14.9255,14.8811,14.9065,5100.0
2009-01-23 12:40:00,23.47,23.52,23.46,23.5,4400.0,14.9001,14.9319,14.8938,14.9192,4400.0
2009-01-23 12:45:00,23.47,23.66,23.47,23.61,16800.0,14.9001,15.0208,14.9001,14.989,16800.0
2009-01-23 12:50:00,23.64,23.71,23.56,23.58,8300.0,15.0081,15.0525,14.9573,14.97,8300.0
2009-01-23 12:55:00,23.55,23.61,23.5,23.61,8300.0,14.9509,14.989,14.9192,14.989,8300.0
2009-01-23 13:00:00,23.55,23.63,23.51,23.61,11200.0,14.9509,15.0017,14.9255,14.989,11200.0
2009-01-23 13:05:00,23.62,23.66,23.54,23.59,9800.0,14.9954,15.0208,14.9446,14.9763,9800.0
2009-01-23 13:10:00,23.57,23.74,23.57,23.71,8700.0,14.9636,15.0715,14.9636,15.0525,8700.0
2009-01-23 13:15:00,23.7,23.85,23.67,23.85,21000.0,15.0462,15.1414,15.0271,15.1414,21000.0
2009-01-23 13:20:00,23.85,23.85,23.74,23.74,4800.0,15.1414,15.1414,15.0715,15.0715,4800.0
2009-01-23 13:25:00,23.76,23.78,23.69,23.7,3900.0,15.0842,15.0969,15.0398,15.0462,3900.0
2009-01-23 13:30:00,23.7,23.8,23.69,23.79,5000.0,15.0462,15.1096,15.0398,15.1033,5000.0
2009-01-23 13:35:00,23.8,23.83,23.74,23.74,3500.0,15.1096,15.1287,15.0715,15.0715,3500.0
2009-01-23 13:40:00,23.75,23.8,23.72,23.77,11600.0,15.0779,15.1096,15.0589,15.0906,11600.0
2009-01-23 13:45:00,23.8,23.86,23.8,23.84,7600.0,15.1096,15.1477,15.1096,15.135,7600.0
2009-01-23 13:50:00,23.84,23.84,23.76,23.81,6100.0,15.135,15.135,15.0842,15.116,6100.0
2009-01-23 13:55:00,23.8,23.89,23.79,23.86,11300.0,15.1096,15.1668,15.1033,15.1477,11300.0
2009-01-23 14:00:00,23.86,23.99,23.86,23.97,48000.0,15.1477,15.2303,15.1477,15.2176,48000.0
2009-01-23 14:05:00,23.96,23.99,23.94,23.97,8400.0,15.2112,15.2303,15.1985,15.2176,8400.0
2009-01-23 14:10:00,23.95,23.99,23.86,23.87,14700.0,15.2049,15.2303,15.1477,15.1541,14700.0
2009-01-23 14:15:00,23.87,24.0,23.86,23.94,13200.0,15.1541,15.2366,15.1477,15.1985,13200.0
2009-01-23 14:20:00,23.95,24.09,23.88,24.06,12500.0,15.2049,15.2937,15.1604,15.2747,12500.0
2009-01-23 14:25:00,24.05,24.08,23.88,23.91,13100.0,15.2684,15.2874,15.1604,15.1795,13100.0
2009-01-23 14:30:00,23.9,23.94,23.76,23.76,17200.0,15.1731,15.1985,15.0842,15.0842,17200.0
2009-01-23 14:35:00,23.73,23.83,23.73,23.83,6600.0,15.0652,15.1287,15.0652,15.1287,6600.0
2009-01-23 14:40:00,23.84,23.88,23.74,23.82,20800.0,15.135,15.1604,15.0715,15.1223,20800.0
2009-01-23 14:45:00,23.82,23.95,23.78,23.9,52300.0,15.1223,15.2049,15.0969,15.1731,52300.0
2009-01-23 14:50:00,23.9,23.93,23.74,23.79,21400.0,15.1731,15.1922,15.0715,15.1033,21400.0
2009-01-23 14:55:00,23.81,23.82,23.67,23.78,10600.0,15.116,15.1223,15.0271,15.0969,10600.0
2009-01-23 15:00:00,23.77,23.85,23.72,23.84,13200.0,15.0906,15.1414,15.0589,15.135,13200.0
2009-01-23 15:05:00,23.86,23.86,23.72,23.73,10400.0,15.1477,15.1477,15.0589,15.0652,10400.0
2009-01-23 15:10:00,23.68,23.79,23.65,23.72,9800.0,15.0335,15.1033,15.0144,15.0589,9800.0
2009-01-23 15:15:00,23.72,23.87,23.69,23.85,23100.0,15.0589,15.1541,15.0398,15.1414,23100.0
2009-01-23 15:20:00,23.82,23.94,23.81,23.85,13700.0,15.1223,15.1985,15.116,15.1414,13700.0
2009-01-23 15:25:00,23.86,23.9,23.78,23.8,13900.0,15.1477,15.1731,15.0969,15.1096,13900.0
2009-01-23 15:30:00,23.76,23.8,23.71,23.79,14300.0,15.0842,15.1096,15.0525,15.1033,14300.0
2009-01-23 15:35:00,23.77,23.85,23.73,23.81,15700.0,15.0906,15.1414,15.0652,15.116,15700.0
2009-01-23 15:40:00,23.82,23.91,23.71,23.71,24100.0,15.1223,15.1795,15.0525,15.0525,24100.0
2009-01-23 15:45:00,23.72,23.82,23.72,23.82,17400.0,15.0589,15.1223,15.0589,15.1223,17400.0
2009-01-23 15:50:00,23.82,23.89,23.78,23.84,24200.0,15.1223,15.1668,15.0969,15.135,24200.0
2009-01-23 15:55:00,23.84,23.9,23.82,23.85,33700.0,15.135,15.1731,15.1223,15.1414,33700.0
2009-01-26 09:30:00,23.95,23.95,23.74,23.79,4900.0,15.2049,15.2049,15.0715,15.1033,4900.0
2009-01-26 09:35:00,23.73,23.78,23.66,23.76,3500.0,15.0652,15.0969,15.0208,15.0842,3500.0
2009-01-26 09:40:00,23.77,23.92,23.75,23.9,19100.0,15.0906,15.1858,15.0779,15.1731,19100.0
2009-01-26 09:45:00,23.89,23.89,23.79,23.82,6200.0,15.1668,15.1668,15.1033,15.1223,6200.0
2009-01-26 09:50:00,23.82,23.89,23.8,23.89,7300.0,15.1223,15.1668,15.1096,15.1668,7300.0
2009-01-26 09:55:00,23.91,23.94,23.84,23.84,5400.0,15.1795,15.1985,15.135,15.135,5400.0
2009-01-26 10:00:00,23.85,24.0,23.85,23.91,23800.0,15.1414,15.2366,15.1414,15.1795,23800.0
2009-01-26 10:05:00,23.95,24.1,23.95,24.09,12100.0,15.2049,15.3001,15.2049,15.2937,12100.0
2009-01-26 10:10:00,24.08,24.11,24.04,24.06,10200.0,15.2874,15.3064,15.262,15.2747,10200.0
2009-01-26 10:15:00,24.05,24.14,23.99,24.05,7800.0,15.2684,15.3255,15.2303,15.2684,7800.0
2009-01-26 10:20:00,24.07,24.11,24.06,24.1,7100.0,15.2811,15.3064,15.2747,15.3001,7100.0
2009-01-26 10:25:00,24.14,24.14,23.98,24.0,6900.0,15.3255,15.3255,15.2239,15.2366,6900.0
2009-01-26 10:30:00,24.02,24.09,23.99,24.04,10000.0,15.2493,15.2937,15.2303,15.262,10000.0
2009-01-26 10:35:00,24.03,24.06,23.92,23.92,7900.0,15.2557,15.2747,15.1858,15.1858,7900.0
2009-01-26 10:40:00,23.93,24.02,23.93,23.98,3200.0,15.1922,15.2493,15.1922,15.2239,3200.0
2009-01-26 10:45:00,23.96,24.01,23.9,23.98,17300.0,15.2112,15.243,15.1731,15.2239,17300.0
2009-01-26 10:50:00,23.98,23.98,23.87,23.93,18400.0,15.2239,15.2239,15.1541,15.1922,18400.0
2009-01-26 10:55:00,23.93,23.96,23.91,23.93,4200.0,15.1922,15.2112,15.1795,15.1922,4200.0
2009-01-26 11:00:00,23.92,24.0,23.88,23.88,3400.0,15.1858,15.2366,15.1604,15.1604,3400.0
2009-01-26 11:05:00,23.91,23.92,23.83,23.84,4100.0,15.1795,15.1858,15.1287,15.135,4100.0
2009-01-26 11:10:00,23.86,23.89,23.82,23.85,3300.0,15.1477,15.1668,15.1223,15.1414,3300.0
2009-01-26 11:15:00,23.85,23.86,23.73,23.75,8500.0,15.1414,15.1477,15.0652,15.0779,8500.0
2009-01-26 11:20:00,23.75,23.79,23.72,23.78,23200.0,15.0779,15.1033,15.0589,15.0969,23200.0
2009-01-26 11:25:00,23.74,23.81,23.72,23.77,10700.0,15.0715,15.116,15.0589,15.0906,10700.0
2009-01-26 11:30:00,23.79,23.82,23.76,23.8,8800.0,15.1033,15.1223,15.0842,15.1096,8800.0
2009-01-26 11:35:00,23.8,23.84,23.78,23.84,5300.0,15.1096,15.135,15.0969,15.135,5300.0
2009-01-26 11:40:00,23.85,23.85,23.77,23.79,3400.0,15.1414,15.1414,15.0906,15.1033,3400.0
2009-01-26 11:45:00,23.8,23.8,23.69,23.71,2700.0,15.1096,15.1096,15.0398,15.0525,2700.0
2009-01-26 11:50:00,23.71,23.76,23.69,23.72,4400.0,15.0525,15.0842,15.0398,15.0589,4400.0
2009-01-26 11:55:00,23.74,23.81,23.74,23.81,7400.0,15.0715,15.116,15.0715,15.116,7400.0
2009-01-26 12:00:00,23.81,23.86,23.8,23.84,4300.0,15.116,15.1477,15.1096,15.135,4300.0
2009-01-26 12:05:00,23.85,23.86,23.77,23.79,7100.0,15.1414,15.1477,15.0906,15.1033,7100.0
2009-01-26 12:10:00,23.79,23.8,23.72,23.75,8600.0,15.1033,15.1096,15.0589,15.0779,8600.0
2009-01-26 12:15:00,23.76,23.79,23.72,23.72,6100.0,15.0842,15.1033,15.0589,15.0589,6100.0
2009-01-26 12:20:00,23.74,23.87,23.73,23.86,5200.0,15.0715,15.1541,15.0652,15.1477,5200.0
2009-01-26 12:25:00,23.86,23.86,23.75,23.76,2500.0,15.1477,15.1477,15.0779,15.0842,2500.0
2009-01-26 12:30:00,23.76,23.78,23.72,23.73,5900.0,15.0842,15.0969,15.0589,15.0652,5900.0
2009-01-26 12:35:00,23.74,23.76,23.69,23.76,11100.0,15.0715,15.0842,15.0398,15.0842,11100.0
2009-01-26 12:40:00,23.76,23.81,23.76,23.79,4900.0,15.0842,15.116,15.0842,15.1033,4900.0
2009-01-26 12:45:00,23.8,23.89,23.8,23.84,5400.0,15.1096,15.1668,15.1096,15.135,5400.0
2009-01-26 12:50:00,23.84,23.91,23.82,23.91,9300.0,15.135,15.1795,15.1223,15.1795,9300.0
2009-01-26 12:55:00,23.91,23.95,23.86,23.89,4400.0,15.1795,15.2049,15.1477,15.1668,4400.0
2009-01-26 13:00:00,23.86,23.91,23.86,23.9,3800.0,15.1477,15.1795,15.1477,15.1731,3800.0
2009-01-26 13:05:00,23.91,23.91,23.81,23.81,3300.0,15.1795,15.1795,15.116,15.116,3300.0
2009-01-26 13:10:00,23.81,23.86,23.78,23.81,8600.0,15.116,15.1477,15.0969,15.116,8600.0
2009-01-26 13:15:00,23.8,23.84,23.78,23.81,6000.0,15.1096,15.135,15.0969,15.116,6000.0
2009-01-26 13:20:00,23.82,23.85,23.73,23.85,7400.0,15.1223,15.1414,15.0652,15.1414,7400.0
2009-01-26 13:25:00,23.83,23.85,23.76,23.76,6100.0,15.1287,15.1414,15.0842,15.0842,6100.0
2009-01-26 13:30:00,23.78,23.79,23.7,23.7,11500.0,15.0969,15.1033,15.0462,15.0462,11500.0
2009-01-26 13:35:00,23.71,23.79,23.71,23.76,5800.0,15.0525,15.1033,15.0525,15.0842,5800.0
2009-01-26 13:40:00,23.76,23.81,23.76,23.81,3000.0,15.0842,15.116,15.0842,15.116,3000.0
2009-01-26 13:45:00,23.82,23.82,23.69,23.69,6800.0,15.1223,15.1223,15.0398,15.0398,6800.0
2009-01-26 13:50:00,23.69,23.71,23.62,23.65,8000.0,15.0398,15.0525,14.9954,15.0144,8000.0
2009-01-26 13:55:00,23.64,23.65,23.56,23.58,5500.0,15.0081,15.0144,14.9573,14.97,5500.0
2009-01-26 14:00:00,23.56,23.58,23.4,23.49,13800.0,14.9573,14.97,14.8557,14.9128,13800.0
2009-01-26 14:05:00,23.47,23.5,23.41,23.48,8200.0,14.9001,14.9192,14.862,14.9065,8200.0
2009-01-26 14:10:00,23.49,23.49,23.42,23.45,8500.0,14.9128,14.9128,14.8684,14.8874,8500.0
2009-01-26 14:15:00,23.41,23.5,23.4,23.5,6300.0,14.862,14.9192,14.8557,14.9192,6300.0
2009-01-26 14:20:00,23.5,23.65,23.5,23.58,9800.0,14.9192,15.0144,14.9192,14.97,9800.0
2009-01-26 14:25:00,23.57,23.69,23.57,23.61,10100.0,14.9636,15.0398,14.9636,14.989,10100.0
2009-01-26 14:30:00,23.65,23.69,23.63,23.69,3700.0,15.0144,15.0398,15.0017,15.0398,3700.0
2009-01-26 14:35:00,23.68,23.76,23.67,23.73,10200.0,15.0335,15.0842,15.0271,15.0652,10200.0
2009-01-26 14:40:00,23.7,23.75,23.63,23.63,9400.0,15.0462,15.0779,15.0017,15.0017,9400.0
2009-01-26 14:45:00,23.67,23.77,23.6,23.76,6400.0,15.0271,15.0906,14.9827,15.0842,6400.0
2009-01-26 14:50:00,23.77,23.78,23.68,23.73,4800.0,15.0906,15.0969,15.0335,15.0652,4800.0
2009-01-26 14:55:00,23.73,23.83,23.67,23.77,10500.0,15.0652,15.1287,15.0271,15.0906,10500.0
2009-01-26 15:00:00,23.77,23.85,23.76,23.8,20100.0,15.0906,15.1414,15.0842,15.1096,20100.0
2009-01-26 15:05:00,23.82,23.87,23.76,23.85,13000.0,15.1223,15.1541,15.0842,15.1414,13000.0
2009-01-26 15:10:00,23.88,23.88,23.77,23.78,5100.0,15.1604,15.1604,15.0906,15.0969,5100.0
2009-01-26 15:15:00,23.81,23.88,23.73,23.8,13200.0,15.116,15.1604,15.0652,15.1096,13200.0
2009-01-26 15:20:00,23.81,23.97,23.81,23.88,17100.0,15.116,15.2176,15.116,15.1604,17100.0
2009-01-26 15:25:00,23.88,24.09,23.87,23.91,20500.0,15.1604,15.2937,15.1541,15.1795,20500.0
2009-01-26 15:30:00,23.91,23.94,23.77,23.81,17300.0,15.1795,15.1985,15.0906,15.116,17300.0
2009-01-26 15:35:00,23.81,23.88,23.71,23.73,19100.0,15.116,15.1604,15.0525,15.0652,19100.0
2009-01-26 15:40:00,23.72,23.77,23.6,23.69,25200.0,15.0589,15.0906,14.9827,15.0398,25200.0
2009-01-26 15:45:00,23.69,23.75,23.61,23.7,17200.0,15.0398,15.0779,14.989,15.0462,17200.0
2009-01-26 15:50:00,23.71,23.74,23.65,23.73,21300.0,15.0525,15.0715,15.0144,15.0652,21300.0
2009-01-26 15:55:00,23.7,23.7,23.6,23.62,51000.0,15.0462,15.0462,14.9827,14.9954,51000.0
2009-01-27 09:30:00,23.7,24.1,23.7,23.95,8800.0,15.0462,15.3001,15.0462,15.2049,8800.0
2009-01-27 09:35:00,23.96,24.19,23.93,24.09,6500.0,15.2112,15.3572,15.1922,15.2937,6500.0
2009-01-27 09:40:00,24.06,24.06,23.92,23.93,9700.0,15.2747,15.2747,15.1858,15.1922,9700.0
2009-01-27 09:45:00,23.96,23.98,23.87,23.87,5800.0,15.2112,15.2239,15.1541,15.1541,5800.0
2009-01-27 09:50:00,23.87,23.91,23.75,23.78,11200.0,15.1541,15.1795,15.0779,15.0969,11200.0
2009-01-27 09:55:00,23.79,23.81,23.71,23.74,5100.0,15.1033,15.116,15.0525,15.0715,5100.0
2009-01-27 10:00:00,23.71,23.74,23.63,23.71,9100.0,15.0525,15.0715,15.0017,15.0525,9100.0
2009-01-27 10:05:00,23.7,23.7,23.55,23.64,7200.0,15.0462,15.0462,14.9509,15.0081,7200.0
2009-01-27 10:10:00,23.62,23.65,23.53,23.61,2900.0,14.9954,15.0144,14.9382,14.989,2900.0
2009-01-27 10:15:00,23.63,23.68,23.63,23.67,2200.0,15.0017,15.0335,15.0017,15.0271,2200.0
2009-01-27 10:20:00,23.69,23.76,23.6,23.6,12300.0,15.0398,15.0842,14.9827,14.9827,12300.0
2009-01-27 10:25:00,23.61,23.61,23.53,23.53,1800.0,14.989,14.989,14.9382,14.9382,1800.0
2009-01-27 10:30:00,23.54,23.58,23.52,23.58,3000.0,14.9446,14.97,14.9319,14.97,3000.0
2009-01-27 10:35:00,23.58,23.63,23.58,23.63,1000.0,14.97,15.0017,14.97,15.0017,1000.0
2009-01-27 10:40:00,23.61,23.64,23.55,23.55,4000.0,14.989,15.0081,14.9509,14.9509,4000.0
2009-01-27 10:45:00,23.55,23.55,23.4,23.42,11100.0,14.9509,14.9509,14.8557,14.8684,11100.0
2009-01-27 10:50:00,23.39,23.44,23.39,23.42,12800.0,14.8493,14.8811,14.8493,14.8684,12800.0
2009-01-27 10:55:00,23.42,23.45,23.4,23.43,13300.0,14.8684,14.8874,14.8557,14.8747,13300.0
2009-01-27 11:00:00,23.42,23.43,23.4,23.43,5400.0,14.8684,14.8747,14.8557,14.8747,5400.0
2009-01-27 11:05:00,23.43,23.5,23.39,23.48,4600.0,14.8747,14.9192,14.8493,14.9065,4600.0
2009-01-27 11:10:00,23.48,23.5,23.46,23.46,3000.0,14.9065,14.9192,14.8938,14.8938,3000.0
2009-01-27 11:15:00,23.47,23.6,23.47,23.54,3900.0,14.9001,14.9827,14.9001,14.9446,3900.0
2009-01-27 11:20:00,23.56,23.56,23.44,23.45,13100.0,14.9573,14.9573,14.8811,14.8874,13100.0
2009-01-27 11:25:00,23.47,23.48,23.44,23.46,2300.0,14.9001,14.9065,14.8811,14.8938,2300.0
2009-01-27 11:30:00,23.47,23.62,23.38,23.38,19700.0,14.9001,14.9954,14.843,14.843,19700.0
2009-01-27 11:35:00,23.38,23.53,23.38,23.45,17300.0,14.843,14.9382,14.843,14.8874,17300.0
2009-01-27 11:40:00,23.46,23.5,23.44,23.47,6600.0,14.8938,14.9192,14.8811,14.9001,6600.0
2009-01-27 11:45:00,23.49,23.56,23.49,23.55,3100.0,14.9128,14.9573,14.9128,14.9509,3100.0
2009-01-27 11:50:00,23.55,23.58,23.51,23.58,3400.0,14.9509,14.97,14.9255,14.97,3400.0
2009-01-27 11:55:00,23.6,23.61,23.54,23.54,2400.0,14.9827,14.989,14.9446,14.9446,2400.0
2009-01-27 12:00:00,23.55,23.59,23.52,23.59,6500.0,14.9509,14.9763,14.9319,14.9763,6500.0
2009-01-27 12:05:00,23.6,23.62,23.58,23.58,1600.0,14.9827,14.9954,14.97,14.97,1600.0
2009-01-27 12:10:00,23.59,23.61,23.55,23.6,4800.0,14.9763,14.989,14.9509,14.9827,4800.0
2009-01-27 12:15:00,23.59,23.68,23.59,23.67,4000.0,14.9763,15.0335,14.9763,15.0271,4000.0
2009-01-27 12:20:00,23.66,23.71,23.65,23.65,8500.0,15.0208,15.0525,15.0144,15.0144,8500.0
2009-01-27 12:25:00,23.66,23.72,23.64,23.64,17500.0,15.0208,15.0589,15.0081,15.0081,17500.0
2009-01-27 12:30:00,23.65,23.65,23.59,23.59,7300.0,15.0144,15.0144,14.9763,14.9763,7300.0
2009-01-27 12:35:00,23.6,23.6,23.58,23.6,2200.0,14.9827,14.9827,14.97,14.9827,2200.0
2009-01-27 12:40:00,23.61,23.63,23.59,23.62,19500.0,14.989,15.0017,14.9763,14.9954,19500.0
2009-01-27 12:45:00,23.6,23.62,23.56,23.59,10000.0,14.9827,14.9954,14.9573,14.9763,10000.0
2009-01-27 12:50:00,23.6,23.62,23.56,23.61,6700.0,14.9827,14.9954,14.9573,14.989,6700.0
2009-01-27 12:55:00,23.64,23.67,23.62,23.64,3500.0,15.0081,15.0271,14.9954,15.0081,3500.0
2009-01-27 13:00:00,23.62,23.64,23.56,23.58,10200.0,14.9954,15.0081,14.9573,14.97,10200.0
2009-01-27 13:05:00,23.57,23.59,23.55,23.59,12700.0,14.9636,14.9763,14.9509,14.9763,12700.0
2009-01-27 13:10:00,23.6,23.67,23.6,23.62,4100.0,14.9827,15.0271,14.9827,14.9954,4100.0
2009-01-27 13:15:00,23.63,23.7,23.61,23.66,14100.0,15.0017,15.0462,14.989,15.0208,14100.0
2009-01-27 13:20:00,23.66,23.75,23.66,23.75,3500.0,15.0208,15.0779,15.0208,15.0779,3500.0
2009-01-27 13:25:00,23.75,23.77,23.63,23.63,4300.0,15.0779,15.0906,15.0017,15.0017,4300.0
2009-01-27 13:30:00,23.62,23.7,23.6,23.67,4600.0,14.9954,15.0462,14.9827,15.0271,4600.0
2009-01-27 13:35:00,23.64,23.67,23.6,23.64,3200.0,15.0081,15.0271,14.9827,15.0081,3200.0
2009-01-27 13:40:00,23.65,23.69,23.65,23.68,11000.0,15.0144,15.0398,15.0144,15.0335,11000.0
2009-01-27 13:45:00,23.68,23.76,23.65,23.66,9100.0,15.0335,15.0842,15.0144,15.0208,9100.0
2009-01-27 13:50:00,23.69,23.71,23.67,23.71,2700.0,15.0398,15.0525,15.0271,15.0525,2700.0
2009-01-27 13:55:00,23.7,23.7,23.61,23.69,9600.0,15.0462,15.0462,14.989,15.0398,9600.0
2009-01-27 14:00:00,23.65,23.65,23.53,23.58,19100.0,15.0144,15.0144,14.9382,14.97,19100.0
2009-01-27 14:05:00,23.58,23.59,23.5,23.59,8300.0,14.97,14.9763,14.9192,14.9763,8300.0
2009-01-27 14:10:00,23.58,23.64,23.56,23.58,8100.0,14.97,15.0081,14.9573,14.97,8100.0
2009-01-27 14:15:00,23.57,23.67,23.55,23.67,5000.0,14.9636,15.0271,14.9509,15.0271,5000.0
2009-01-27 14:20:00,23.63,23.65,23.59,23.61,12900.0,15.0017,15.0144,14.9763,14.989,12900.0
2009-01-27 14:25:00,23.61,23.62,23.55,23.57,6700.0,14.989,14.9954,14.9509,14.9636,6700.0
2009-01-27 14:30:00,23.58,23.58,23.54,23.56,15900.0,14.97,14.97,14.9446,14.9573,15900.0
2009-01-27 14:35:00,23.59,23.64,23.59,23.6,11500.0,14.9763,15.0081,14.9763,14.9827,11500.0
2009-01-27 14:40:00,23.59,23.64,23.56,23.6,5800.0,14.9763,15.0081,14.9573,14.9827,5800.0
2009-01-27 14:45:00,23.6,23.64,23.58,23.61,5000.0,14.9827,15.0081,14.97,14.989,5000.0
2009-01-27 14:50:00,23.63,23.66,23.62,23.64,9800.0,15.0017,15.0208,14.9954,15.0081,9800.0
2009-01-27 14:55:00,23.63,23.76,23.59,23.7,12900.0,15.0017,15.0842,14.9763,15.0462,12900.0
2009-01-27 15:00:00,23.69,23.73,23.55,23.6,15500.0,15.0398,15.0652,14.9509,14.9827,15500.0
2009-01-27 15:05:00,23.61,23.74,23.56,23.74,13100.0,14.989,15.0715,14.9573,15.0715,13100.0
2009-01-27 15:10:00,23.74,23.75,23.66,23.69,5700.0,15.0715,15.0779,15.0208,15.0398,5700.0
2009-01-27 15:15:00,23.71,23.77,23.71,23.74,9300.0,15.0525,15.0906,15.0525,15.0715,9300.0
2009-01-27 15:20:00,23.71,23.73,23.67,23.67,11400.0,15.0525,15.0652,15.0271,15.0271,11400.0
2009-01-27 15:25:00,23.69,23.73,23.65,23.69,23800.0,15.0398,15.0652,15.0144,15.0398,23800.0
2009-01-27 15:30:00,23.7,23.7,23.65,23.68,14700.0,15.0462,15.0462,15.0144,15.0335,14700.0
2009-01-27 15:35:00,23.7,23.7,23.65,23.67,7200.0,15.0462,15.0462,15.0144,15.0271,7200.0
2009-01-27 15:40:00,23.67,23.72,23.65,23.7,11500.0,15.0271,15.0589,15.0144,15.0462,11500.0
2009-01-27 15:45:00,23.7,23.71,23.62,23.66,13400.0,15.0462,15.0525,14.9954,15.0208,13400.0
2009-01-27 15:50:00,23.67,23.73,23.66,23.71,10400.0,15.0271,15.0652,15.0208,15.0525,10400.0
2009-01-27 15:55:00,23.71,23.75,23.68,23.71,38400.0,15.0525,15.0779,15.0335,15.0525,38400.0
2009-01-28 09:30:00,24.23,24.26,24.01,24.06,8300.0,15.3826,15.4017,15.243,15.2747,8300.0
2009-01-28 09:35:00,24.09,24.24,23.89,23.92,31700.0,15.2937,15.389,15.1668,15.1858,31700.0
2009-01-28 09:40:00,23.91,24.06,23.79,23.82,9600.0,15.1795,15.2747,15.1033,15.1223,9600.0
2009-01-28 09:45:00,23.86,23.91,23.82,23.84,3500.0,15.1477,15.1795,15.1223,15.135,3500.0
2009-01-28 09:50:00,23.89,23.99,23.88,23.94,12600.0,15.1668,15.2303,15.1604,15.1985,12600.0
2009-01-28 09:55:00,23.94,23.95,23.86,23.9,11700.0,15.1985,15.2049,15.1477,15.1731,11700.0
2009-01-28 10:00:00,23.9,23.93,23.85,23.85,7900.0,15.1731,15.1922,15.1414,15.1414,7900.0
2009-01-28 10:05:00,23.84,23.89,23.82,23.85,15100.0,15.135,15.1668,15.1223,15.1414,15100.0
2009-01-28 10:10:00,23.88,23.89,23.81,23.84,14000.0,15.1604,15.1668,15.116,15.135,14000.0
2009-01-28 10:15:00,23.84,23.87,23.78,23.81,5800.0,15.135,15.1541,15.0969,15.116,5800.0
2009-01-28 10:20:00,23.82,23.93,23.81,23.87,23600.0,15.1223,15.1922,15.116,15.1541,23600.0
2009-01-28 10:25:00,23.88,23.99,23.88,23.97,6500.0,15.1604,15.2303,15.1604,15.2176,6500.0
2009-01-28 10:30:00,23.97,24.08,23.93,23.93,12500.0,15.2176,15.2874,15.1922,15.1922,12500.0
2009-01-28 10:35:00,23.95,24.06,23.91,24.01,47400.0,15.2049,15.2747,15.1795,15.243,47400.0
2009-01-28 10:40:00,24.01,24.04,24.0,24.01,2300.0,15.243,15.262,15.2366,15.243,2300.0
2009-01-28 10:45:00,24.02,24.03,23.96,23.97,5900.0,15.2493,15.2557,15.2112,15.2176,5900.0
2009-01-28 10:50:00,23.96,23.99,23.9,23.99,6900.0,15.2112,15.2303,15.1731,15.2303,6900.0
2009-01-28 10:55:00,23.99,24.0,23.97,23.99,2600.0,15.2303,15.2366,15.2176,15.2303,2600.0
2009-01-28 11:00:00,24.02,24.03,23.97,23.99,2400.0,15.2493,15.2557,15.2176,15.2303,2400.0
2009-01-28 11:05:00,24.0,24.0,23.94,23.99,2900.0,15.2366,15.2366,15.1985,15.2303,2900.0
2009-01-28 11:10:00,23.99,24.02,23.98,23.98,4600.0,15.2303,15.2493,15.2239,15.2239,4600.0
2009-01-28 11:15:00,23.98,24.01,23.98,24.0,2800.0,15.2239,15.243,15.2239,15.2366,2800.0
2009-01-28 11:20:00,24.0,24.04,24.0,24.01,2600.0,15.2366,15.262,15.2366,15.243,2600.0
2009-01-28 11:25:00,24.01,24.04,23.98,23.98,4300.0,15.243,15.262,15.2239,15.2239,4300.0
2009-01-28 11:30:00,24.0,24.01,23.95,23.98,4100.0,15.2366,15.243,15.2049,15.2239,4100.0
2009-01-28 11:35:00,23.98,23.98,23.85,23.86,5700.0,15.2239,15.2239,15.1414,15.1477,5700.0
2009-01-28 11:40:00,23.82,23.94,23.81,23.85,15000.0,15.1223,15.1985,15.116,15.1414,15000.0
2009-01-28 11:45:00,23.85,23.87,23.8,23.82,5900.0,15.1414,15.1541,15.1096,15.1223,5900.0
2009-01-28 11:50:00,23.84,23.86,23.79,23.79,5300.0,15.135,15.1477,15.1033,15.1033,5300.0
2009-01-28 11:55:00,23.82,23.84,23.75,23.78,3200.0,15.1223,15.135,15.0779,15.0969,3200.0
2009-01-28 12:00:00,23.78,23.94,23.78,23.85,37100.0,15.0969,15.1985,15.0969,15.1414,37100.0
2009-01-28 12:05:00,23.86,23.87,23.82,23.82,1400.0,15.1477,15.1541,15.1223,15.1223,1400.0
2009-01-28 12:10:00,23.83,23.85,23.75,23.75,18600.0,15.1287,15.1414,15.0779,15.0779,18600.0
2009-01-28 12:15:00,23.75,23.79,23.74,23.79,12500.0,15.0779,15.1033,15.0715,15.1033,12500.0
2009-01-28 12:20:00,23.78,23.8,23.77,23.79,2700.0,15.0969,15.1096,15.0906,15.1033,2700.0
2009-01-28 12:25:00,23.78,23.81,23.78,23.81,1000.0,15.0969,15.116,15.0969,15.116,1000.0
2009-01-28 12:30:00,23.82,24.0,23.8,23.8,10100.0,15.1223,15.2366,15.1096,15.1096,10100.0
2009-01-28 12:35:00,23.79,23.83,23.79,23.79,4400.0,15.1033,15.1287,15.1033,15.1033,4400.0
2009-01-28 12:40:00,23.8,23.8,23.78,23.78,3300.0,15.1096,15.1096,15.0969,15.0969,3300.0
2009-01-28 12:45:00,23.8,23.8,23.78,23.8,2200.0,15.1096,15.1096,15.0969,15.1096,2200.0
2009-01-28 12:50:00,23.79,23.83,23.78,23.83,9600.0,15.1033,15.1287,15.0969,15.1287,9600.0
2009-01-28 12:55:00,23.83,23.84,23.83,23.83,4700.0,15.1287,15.135,15.1287,15.1287,4700.0
2009-01-28 13:00:00,23.83,23.83,23.8,23.81,3800.0,15.1287,15.1287,15.1096,15.116,3800.0
2009-01-28 13:05:00,23.8,23.91,23.8,23.87,3700.0,15.1096,15.1795,15.1096,15.1541,3700.0
2009-01-28 13:10:00,23.9,23.91,23.87,23.89,1400.0,15.1731,15.1795,15.1541,15.1668,1400.0
2009-01-28 13:15:00,23.87,23.88,23.8,23.84,11300.0,15.1541,15.1604,15.1096,15.135,11300.0
2009-01-28 13:20:00,23.86,23.92,23.86,23.9,7000.0,15.1477,15.1858,15.1477,15.1731,7000.0
2009-01-28 13:25:00,23.9,23.91,23.87,23.9,4600.0,15.1731,15.1795,15.1541,15.1731,4600.0
2009-01-28 13:30:00,23.89,23.92,23.89,23.91,6000.0,15.1668,15.1858,15.1668,15.1795,6000.0
2009-01-28 13:35:00,23.92,23.92,23.89,23.91,2800.0,15.1858,15.1858,15.1668,15.1795,2800.0
2009-01-28 13:40:00,23.89,23.92,23.88,23.91,2000.0,15.1668,15.1858,15.1604,15.1795,2000.0
2009-01-28 13:45:00,23.91,24.01,23.91,24.0,11100.0,15.1795,15.243,15.1795,15.2366,11100.0
2009-01-28 13:50:00,24.01,24.04,23.97,24.03,10800.0,15.243,15.262,15.2176,15.2557,10800.0
2009-01-28 13:55:00,24.02,24.05,24.0,24.0,2500.0,15.2493,15.2684,15.2366,15.2366,2500.0
2009-01-28 14:00:00,24.0,24.04,24.0,24.02,1800.0,15.2366,15.262,15.2366,15.2493,1800.0
2009-01-28 14:05:00,24.01,24.03,23.96,23.98,1800.0,15.243,15.2557,15.2112,15.2239,1800.0
2009-01-28 14:10:00,23.96,24.11,23.96,24.07,10400.0,15.2112,15.3064,15.2112,15.2811,10400.0
2009-01-28 14:15:00,24.03,24.15,23.94,24.13,10500.0,15.2557,15.3318,15.1985,15.3191,10500.0
2009-01-28 14:20:00,24.13,24.17,24.02,24.06,12700.0,15.3191,15.3445,15.2493,15.2747,12700.0
2009-01-28 14:25:00,24.08,24.08,24.0,24.04,6600.0,15.2874,15.2874,15.2366,15.262,6600.0
2009-01-28 14:30:00,24.05,24.05,23.92,23.98,13400.0,15.2684,15.2684,15.1858,15.2239,13400.0
2009-01-28 14:35:00,24.0,24.06,23.91,23.97,23200.0,15.2366,15.2747,15.1795,15.2176,23200.0
2009-01-28 14:40:00,23.96,24.02,23.93,24.0,15000.0,15.2112,15.2493,15.1922,15.2366,15000.0
2009-01-28 14:45:00,24.0,24.05,23.96,24.05,7100.0,15.2366,15.2684,15.2112,15.2684,7100.0
2009-01-28 14:50:00,24.05,24.05,23.96,23.99,11000.0,15.2684,15.2684,15.2112,15.2303,11000.0
2009-01-28 14:55:00,23.99,24.16,23.83,24.16,28000.0,15.2303,15.3382,15.1287,15.3382,28000.0
2009-01-28 15:00:00,24.14,24.21,24.12,24.13,5300.0,15.3255,15.3699,15.3128,15.3191,5300.0
2009-01-28 15:05:00,24.13,24.14,23.92,24.03,19200.0,15.3191,15.3255,15.1858,15.2557,19200.0
2009-01-28 15:10:00,24.04,24.06,23.98,24.0,6000.0,15.262,15.2747,15.2239,15.2366,6000.0
2009-01-28 15:15:00,24.02,24.13,24.0,24.11,17100.0,15.2493,15.3191,15.2366,15.3064,17100.0
2009-01-28 15:20:00,24.11,24.12,24.0,24.06,12500.0,15.3064,15.3128,15.2366,15.2747,12500.0
2009-01-28 15:25:00,24.04,24.09,23.98,24.07,30700.0,15.262,15.2937,15.2239,15.2811,30700.0
2009-01-28 15:30:00,24.09,24.1,24.02,24.1,9800.0,15.2937,15.3001,15.2493,15.3001,9800.0
2009-01-28 15:35:00,24.11,24.19,24.08,24.19,18200.0,15.3064,15.3572,15.2874,15.3572,18200.0
2009-01-28 15:40:00,24.17,24.29,24.16,24.26,39100.0,15.3445,15.4207,15.3382,15.4017,39100.0
2009-01-28 15:45:00,24.26,24.32,24.23,24.32,29300.0,15.4017,15.4398,15.3826,15.4398,29300.0
2009-01-28 15:50:00,24.31,24.4,24.29,24.39,45700.0,15.4334,15.4906,15.4207,15.4842,45700.0
2009-01-28 15:55:00,24.39,24.46,24.32,24.35,80200.0,15.4842,15.5286,15.4398,15.4588,80200.0
2009-01-29 09:30:00,24.17,24.17,23.88,23.99,5900.0,15.3445,15.3445,15.1604,15.2303,5900.0
2009-01-29 09:35:00,24.05,24.17,24.02,24.07,7400.0,15.2684,15.3445,15.2493,15.2811,7400.0
2009-01-29 09:40:00,24.07,24.09,23.98,24.06,12900.0,15.2811,15.2937,15.2239,15.2747,12900.0
2009-01-29 09:45:00,24.06,24.06,23.95,23.98,10600.0,15.2747,15.2747,15.2049,15.2239,10600.0
2009-01-29 09:50:00,23.99,24.03,23.94,24.03,15100.0,15.2303,15.2557,15.1985,15.2557,15100.0
2009-01-29 09:55:00,24.02,24.03,23.97,24.03,2900.0,15.2493,15.2557,15.2176,15.2557,2900.0
2009-01-29 10:00:00,24.01,24.03,23.98,23.99,9100.0,15.243,15.2557,15.2239,15.2303,9100.0
2009-01-29 10:05:00,23.99,24.05,23.99,24.04,3400.0,15.2303,15.2684,15.2303,15.262,3400.0
2009-01-29 10:10:00,24.04,24.07,23.98,24.06,4700.0,15.262,15.2811,15.2239,15.2747,4700.0
2009-01-29 10:15:00,24.07,24.09,24.06,24.06,2500.0,15.2811,15.2937,15.2747,15.2747,2500.0
2009-01-29 10:20:00,24.03,24.06,23.99,24.02,20000.0,15.2557,15.2747,15.2303,15.2493,20000.0
2009-01-29 10:25:00,24.05,24.14,24.05,24.11,4900.0,15.2684,15.3255,15.2684,15.3064,4900.0
2009-01-29 10:30:00,24.11,24.14,24.02,24.03,4000.0,15.3064,15.3255,15.2493,15.2557,4000.0
2009-01-29 10:35:00,24.04,24.1,24.03,24.1,2800.0,15.262,15.3001,15.2557,15.3001,2800.0
2009-01-29 10:40:00,24.12,24.12,24.05,24.06,3700.0,15.3128,15.3128,15.2684,15.2747,3700.0
2009-01-29 10:45:00,24.07,24.1,24.04,24.04,3600.0,15.2811,15.3001,15.262,15.262,3600.0
2009-01-29 10:50:00,24.07,24.18,24.03,24.15,9900.0,15.2811,15.3509,15.2557,15.3318,9900.0
2009-01-29 10:55:00,24.18,24.3,24.12,24.27,12600.0,15.3509,15.4271,15.3128,15.408,12600.0
2009-01-29 11:00:00,24.27,24.29,24.24,24.24,8100.0,15.408,15.4207,15.389,15.389,8100.0
2009-01-29 11:05:00,24.28,24.29,24.26,24.29,6700.0,15.4144,15.4207,15.4017,15.4207,6700.0
2009-01-29 11:10:00,24.3,24.38,24.3,24.37,6300.0,15.4271,15.4779,15.4271,15.4715,6300.0
2009-01-29 11:15:00,24.36,24.38,24.32,24.34,4700.0,15.4652,15.4779,15.4398,15.4525,4700.0
2009-01-29 11:20:00,24.3,24.38,24.3,24.31,7200.0,15.4271,15.4779,15.4271,15.4334,7200.0
2009-01-29 11:25:00,24.33,24.35,24.2,24.2,7300.0,15.4461,15.4588,15.3636,15.3636,7300.0
2009-01-29 11:30:00,24.22,24.22,24.18,24.2,2300.0,15.3763,15.3763,15.3509,15.3636,2300.0
2009-01-29 11:35:00,24.22,24.24,24.2,24.24,2600.0,15.3763,15.389,15.3636,15.389,2600.0
2009-01-29 11:40:00,24.22,24.24,24.19,24.19,3900.0,15.3763,15.389,15.3572,15.3572,3900.0
2009-01-29 11:45:00,24.21,24.21,24.14,24.19,4300.0,15.3699,15.3699,15.3255,15.3572,4300.0
2009-01-29 11:50:00,24.22,24.23,24.17,24.23,2200.0,15.3763,15.3826,15.3445,15.3826,2200.0
2009-01-29 11:55:00,24.23,24.26,24.21,24.22,1800.0,15.3826,15.4017,15.3699,15.3763,1800.0
2009-01-29 12:00:00,24.21,24.22,24.08,24.09,4400.0,15.3699,15.3763,15.2874,15.2937,4400.0
2009-01-29 12:05:00,24.11,24.15,24.1,24.13,2900.0,15.3064,15.3318,15.3001,15.3191,2900.0
2009-01-29 12:10:00,24.13,24.21,24.11,24.12,6800.0,15.3191,15.3699,15.3064,15.3128,6800.0
2009-01-29 12:15:00,24.13,24.15,24.07,24.08,5700.0,15.3191,15.3318,15.2811,15.2874,5700.0
2009-01-29 12:20:00,24.08,24.1,24.06,24.06,5000.0,15.2874,15.3001,15.2747,15.2747,5000.0
2009-01-29 12:25:00,24.04,24.11,24.04,24.11,3100.0,15.262,15.3064,15.262,15.3064,3100.0
2009-01-29 12:30:00,24.07,24.11,24.07,24.08,1500.0,15.2811,15.3064,15.2811,15.2874,1500.0
2009-01-29 12:35:00,24.09,24.11,23.98,23.98,22200.0,15.2937,15.3064,15.2239,15.2239,22200.0
2009-01-29 12:40:00,23.99,24.0,23.98,23.99,8400.0,15.2303,15.2366,15.2239,15.2303,8400.0
2009-01-29 12:45:00,24.01,24.02,23.98,23.99,4700.0,15.243,15.2493,15.2239,15.2303,4700.0
2009-01-29 12:50:00,23.98,24.0,23.98,23.98,11600.0,15.2239,15.2366,15.2239,15.2239,11600.0
2009-01-29 12:55:00,23.99,23.99,23.86,23.9,19200.0,15.2303,15.2303,15.1477,15.1731,19200.0
2009-01-29 13:00:00,23.91,23.91,23.82,23.87,11900.0,15.1795,15.1795,15.1223,15.1541,11900.0
2009-01-29 13:05:00,23.85,23.92,23.85,23.91,4100.0,15.1414,15.1858,15.1414,15.1795,4100.0
2009-01-29 13:10:00,23.88,23.94,23.88,23.94,1400.0,15.1604,15.1985,15.1604,15.1985,1400.0
2009-01-29 13:15:00,23.96,23.96,23.9,23.9,2700.0,15.2112,15.2112,15.1731,15.1731,2700.0
2009-01-29 13:20:00,23.9,23.93,23.88,23.93,7900.0,15.1731,15.1922,15.1604,15.1922,7900.0
2009-01-29 13:25:00,23.93,23.99,23.93,23.98,3600.0,15.1922,15.2303,15.1922,15.2239,3600.0
2009-01-29 13:30:00,23.98,23.98,23.93,23.95,2700.0,15.2239,15.2239,15.1922,15.2049,2700.0
2009-01-29 13:35:00,23.95,23.97,23.9,23.95,10300.0,15.2049,15.2176,15.1731,15.2049,10300.0
2009-01-29 13:40:00,23.95,24.04,23.95,24.02,11200.0,15.2049,15.262,15.2049,15.2493,11200.0
2009-01-29 13:45:00,24.03,24.05,24.0,24.02,8700.0,15.2557,15.2684,15.2366,15.2493,8700.0
2009-01-29 13:50:00,24.01,24.02,23.98,24.01,5600.0,15.243,15.2493,15.2239,15.243,5600.0
2009-01-29 13:55:00,24.0,24.05,23.99,24.05,1900.0,15.2366,15.2684,15.2303,15.2684,1900.0
2009-01-29 14:00:00,24.06,24.07,24.03,24.04,2700.0,15.2747,15.2811,15.2557,15.262,2700.0
2009-01-29 14:05:00,24.03,24.15,24.03,24.09,5200.0,15.2557,15.3318,15.2557,15.2937,5200.0
2009-01-29 14:10:00,24.09,24.13,24.04,24.13,2900.0,15.2937,15.3191,15.262,15.3191,2900.0
2009-01-29 14:15:00,24.13,24.15,24.09,24.13,5600.0,15.3191,15.3318,15.2937,15.3191,5600.0
2009-01-29 14:20:00,24.13,24.14,24.06,24.06,1600.0,15.3191,15.3255,15.2747,15.2747,1600.0
2009-01-29 14:25:00,24.09,24.16,24.07,24.15,4300.0,15.2937,15.3382,15.2811,15.3318,4300.0
2009-01-29 14:30:00,24.15,24.2,24.14,24.16,6800.0,15.3318,15.3636,15.3255,15.3382,6800.0
2009-01-29 14:35:00,24.16,24.16,24.07,24.11,6600.0,15.3382,15.3382,15.2811,15.3064,6600.0
2009-01-29 14:40:00,24.14,24.19,24.14,24.16,4100.0,15.3255,15.3572,15.3255,15.3382,4100.0
2009-01-29 14:45:00,24.16,24.17,24.08,24.11,6400.0,15.3382,15.3445,15.2874,15.3064,6400.0
2009-01-29 14:50:00,24.09,24.14,24.08,24.14,7800.0,15.2937,15.3255,15.2874,15.3255,7800.0
2009-01-29 14:55:00,24.14,24.14,24.03,24.07,5000.0,15.3255,15.3255,15.2557,15.2811,5000.0
2009-01-29 15:00:00,24.05,24.17,24.05,24.12,10800.0,15.2684,15.3445,15.2684,15.3128,10800.0
2009-01-29 15:05:00,24.12,24.17,24.09,24.14,9800.0,15.3128,15.3445,15.2937,15.3255,9800.0
2009-01-29 15:10:00,24.15,24.17,24.1,24.13,7900.0,15.3318,15.3445,15.3001,15.3191,7900.0
2009-01-29 15:15:00,24.13,24.19,23.98,24.13,20400.0,15.3191,15.3572,15.2239,15.3191,20400.0
2009-01-29 15:20:00,24.13,24.16,23.99,24.04,8000.0,15.3191,15.3382,15.2303,15.262,8000.0
2009-01-29 15:25:00,24.05,24.05,23.98,24.04,8700.0,15.2684,15.2684,15.2239,15.262,8700.0
2009-01-29 15:30:00,24.02,24.03,23.96,23.96,27200.0,15.2493,15.2557,15.2112,15.2112,27200.0
2009-01-29 15:35:00,23.95,24.01,23.92,23.92,10800.0,15.2049,15.243,15.1858,15.1858,10800.0
2009-01-29 15:40:00,23.9,24.02,23.89,23.95,11900.0,15.1731,15.2493,15.1668,15.2049,11900.0
2009-01-29 15:45:00,23.97,23.97,23.86,23.86,14300.0,15.2176,15.2176,15.1477,15.1477,14300.0
2009-01-29 15:50:00,23.85,23.97,23.78,23.82,51900.0,15.1414,15.2176,15.0969,15.1223,51900.0
2009-01-29 15:55:00,23.8,23.87,23.77,23.86,53800.0,15.1096,15.1541,15.0906,15.1477,53800.0
2009-01-30 09:30:00,24.02,24.15,24.02,24.15,8600.0,15.2493,15.3318,15.2493,15.3318,8600.0
2009-01-30 09:35:00,24.11,24.29,24.07,24.22,7100.0,15.3064,15.4207,15.2811,15.3763,7100.0
2009-01-30 09:40:00,24.22,24.22,24.06,24.07,6800.0,15.3763,15.3763,15.2747,15.2811,6800.0
2009-01-30 09:45:00,24.1,24.31,24.1,24.11,4200.0,15.3001,15.4334,15.3001,15.3064,4200.0
2009-01-30 09:50:00,24.16,24.17,24.07,24.07,3600.0,15.3382,15.3445,15.2811,15.2811,3600.0
2009-01-30 09:55:00,24.13,24.15,23.94,23.95,5000.0,15.3191,15.3318,15.1985,15.2049,5000.0
2009-01-30 10:00:00,23.94,24.01,23.9,23.99,6600.0,15.1985,15.243,15.1731,15.2303,6600.0
2009-01-30 10:05:00,24.02,24.12,24.01,24.11,3900.0,15.2493,15.3128,15.243,15.3064,3900.0
2009-01-30 10:10:00,24.11,24.11,24.01,24.02,5000.0,15.3064,15.3064,15.243,15.2493,5000.0
2009-01-30 10:15:00,24.0,24.06,23.98,24.02,5700.0,15.2366,15.2747,15.2239,15.2493,5700.0
2009-01-30 10:20:00,24.02,24.09,24.0,24.09,2300.0,15.2493,15.2937,15.2366,15.2937,2300.0
2009-01-30 10:25:00,24.09,24.11,23.95,23.97,6900.0,15.2937,15.3064,15.2049,15.2176,6900.0
2009-01-30 10:30:00,23.95,24.03,23.93,24.01,12400.0,15.2049,15.2557,15.1922,15.243,12400.0
2009-01-30 10:35:00,24.01,24.09,24.01,24.08,3500.0,15.243,15.2937,15.243,15.2874,3500.0
2009-01-30 10:40:00,24.09,24.17,24.08,24.16,6200.0,15.2937,15.3445,15.2874,15.3382,6200.0
2009-01-30 10:45:00,24.15,24.18,24.08,24.1,3400.0,15.3318,15.3509,15.2874,15.3001,3400.0
2009-01-30 10:50:00,24.08,24.08,23.98,24.04,7300.0,15.2874,15.2874,15.2239,15.262,7300.0
2009-01-30 10:55:00,24.04,24.08,24.01,24.05,6600.0,15.262,15.2874,15.243,15.2684,6600.0
2009-01-30 11:00:00,24.06,24.17,24.06,24.13,5800.0,15.2747,15.3445,15.2747,15.3191,5800.0
2009-01-30 11:05:00,24.12,24.13,23.99,24.01,6900.0,15.3128,15.3191,15.2303,15.243,6900.0
2009-01-30 11:10:00,24.0,24.01,23.97,23.99,10200.0,15.2366,15.243,15.2176,15.2303,10200.0
2009-01-30 11:15:00,23.97,23.99,23.84,23.91,46500.0,15.2176,15.2303,15.135,15.1795,46500.0
2009-01-30 11:20:00,23.91,23.91,23.86,23.9,8900.0,15.1795,15.1795,15.1477,15.1731,8900.0
2009-01-30 11:25:00,23.9,23.91,23.84,23.89,9200.0,15.1731,15.1795,15.135,15.1668,9200.0
2009-01-30 11:30:00,23.89,23.92,23.88,23.91,4100.0,15.1668,15.1858,15.1604,15.1795,4100.0
2009-01-30 11:35:00,23.9,23.9,23.86,23.89,2700.0,15.1731,15.1731,15.1477,15.1668,2700.0
2009-01-30 11:40:00,23.9,23.91,23.87,23.87,2900.0,15.1731,15.1795,15.1541,15.1541,2900.0
2009-01-30 11:45:00,23.87,23.93,23.85,23.91,14900.0,15.1541,15.1922,15.1414,15.1795,14900.0
2009-01-30 11:50:00,23.91,23.92,23.8,23.82,6900.0,15.1795,15.1858,15.1096,15.1223,6900.0
2009-01-30 11:55:00,23.82,23.84,23.79,23.83,5600.0,15.1223,15.135,15.1033,15.1287,5600.0
2009-01-30 12:00:00,23.83,23.89,23.74,23.74,36900.0,15.1287,15.1668,15.0715,15.0715,36900.0
2009-01-30 12:05:00,23.72,23.79,23.7,23.77,12200.0,15.0589,15.1033,15.0462,15.0906,12200.0
2009-01-30 12:10:00,23.78,23.86,23.78,23.81,5100.0,15.0969,15.1477,15.0969,15.116,5100.0
2009-01-30 12:15:00,23.81,23.84,23.76,23.77,6300.0,15.116,15.135,15.0842,15.0906,6300.0
2009-01-30 12:20:00,23.78,23.8,23.76,23.8,2700.0,15.0969,15.1096,15.0842,15.1096,2700.0
2009-01-30 12:25:00,23.8,23.87,23.79,23.84,5300.0,15.1096,15.1541,15.1033,15.135,5300.0
2009-01-30 12:30:00,23.83,23.85,23.77,23.81,6400.0,15.1287,15.1414,15.0906,15.116,6400.0
2009-01-30 12:35:00,23.83,23.84,23.8,23.82,3600.0,15.1287,15.135,15.1096,15.1223,3600.0
2009-01-30 12:40:00,23.84,23.87,23.82,23.87,13100.0,15.135,15.1541,15.1223,15.1541,13100.0
2009-01-30 12:45:00,23.87,23.93,23.85,23.92,9500.0,15.1541,15.1922,15.1414,15.1858,9500.0
2009-01-30 12:50:00,23.92,23.92,23.86,23.87,3000.0,15.1858,15.1858,15.1477,15.1541,3000.0
2009-01-30 12:55:00,23.85,23.91,23.85,23.91,3700.0,15.1414,15.1795,15.1414,15.1795,3700.0
2009-01-30 13:00:00,23.9,23.93,23.87,23.89,5200.0,15.1731,15.1922,15.1541,15.1668,5200.0
2009-01-30 13:05:00,23.92,24.01,23.91,23.98,11500.0,15.1858,15.243,15.1795,15.2239,11500.0
2009-01-30 13:10:00,24.01,24.01,23.9,23.94,5600.0,15.243,15.243,15.1731,15.1985,5600.0
2009-01-30 13:15:00,23.93,23.93,23.83,23.89,5600.0,15.1922,15.1922,15.1287,15.1668,5600.0
2009-01-30 13:20:00,23.9,23.9,23.85,23.85,2000.0,15.1731,15.1731,15.1414,15.1414,2000.0
2009-01-30 13:25:00,23.85,23.85,23.73,23.78,8700.0,15.1414,15.1414,15.0652,15.0969,8700.0
2009-01-30 13:30:00,23.79,23.79,23.65,23.76,13200.0,15.1033,15.1033,15.0144,15.0842,13200.0
2009-01-30 13:35:00,23.75,23.77,23.64,23.65,7800.0,15.0779,15.0906,15.0081,15.0144,7800.0
2009-01-30 13:40:00,23.65,23.73,23.58,23.73,11600.0,15.0144,15.0652,14.97,15.0652,11600.0
2009-01-30 13:45:00,23.71,23.79,23.68,23.75,6900.0,15.0525,15.1033,15.0335,15.0779,6900.0
2009-01-30 13:50:00,23.75,23.79,23.73,23.74,8600.0,15.0779,15.1033,15.0652,15.0715,8600.0
2009-01-30 13:55:00,23.73,23.87,23.73,23.85,8700.0,15.0652,15.1541,15.0652,15.1414,8700.0
2009-01-30 14:00:00,23.84,23.88,23.8,23.8,7800.0,15.135,15.1604,15.1096,15.1096,7800.0
2009-01-30 14:05:00,23.8,23.83,23.75,23.77,17700.0,15.1096,15.1287,15.0779,15.0906,17700.0
2009-01-30 14:10:00,23.77,23.84,23.74,23.8,3700.0,15.0906,15.135,15.0715,15.1096,3700.0
2009-01-30 14:15:00,23.82,23.83,23.77,23.8,6700.0,15.1223,15.1287,15.0906,15.1096,6700.0
2009-01-30 14:20:00,23.82,23.83,23.73,23.74,5100.0,15.1223,15.1287,15.0652,15.0715,5100.0
2009-01-30 14:25:00,23.74,23.87,23.74,23.81,20700.0,15.0715,15.1541,15.0715,15.116,20700.0
2009-01-30 14:30:00,23.84,23.88,23.78,23.8,5600.0,15.135,15.1604,15.0969,15.1096,5600.0
2009-01-30 14:35:00,23.81,23.89,23.77,23.81,12500.0,15.116,15.1668,15.0906,15.116,12500.0
2009-01-30 14:40:00,23.8,23.81,23.73,23.78,15400.0,15.1096,15.116,15.0652,15.0969,15400.0
2009-01-30 14:45:00,23.76,23.79,23.74,23.75,4400.0,15.0842,15.1033,15.0715,15.0779,4400.0
2009-01-30 14:50:00,23.74,23.76,23.66,23.66,8200.0,15.0715,15.0842,15.0208,15.0208,8200.0
2009-01-30 14:55:00,23.64,23.78,23.64,23.73,23700.0,15.0081,15.0969,15.0081,15.0652,23700.0
2009-01-30 15:00:00,23.74,23.77,23.69,23.69,13600.0,15.0715,15.0906,15.0398,15.0398,13600.0
2009-01-30 15:05:00,23.69,23.72,23.65,23.71,10000.0,15.0398,15.0589,15.0144,15.0525,10000.0
2009-01-30 15:10:00,23.68,23.77,23.67,23.74,8700.0,15.0335,15.0906,15.0271,15.0715,8700.0
2009-01-30 15:15:00,23.73,23.75,23.58,23.59,14700.0,15.0652,15.0779,14.97,14.9763,14700.0
2009-01-30 15:20:00,23.58,23.63,23.52,23.6,18600.0,14.97,15.0017,14.9319,14.9827,18600.0
2009-01-30 15:25:00,23.61,23.72,23.59,23.63,18600.0,14.989,15.0589,14.9763,15.0017,18600.0
2009-01-30 15:30:00,23.65,23.65,23.59,23.62,9500.0,15.0144,15.0144,14.9763,14.9954,9500.0
2009-01-30 15:35:00,23.62,23.64,23.53,23.58,14800.0,14.9954,15.0081,14.9382,14.97,14800.0
2009-01-30 15:40:00,23.58,23.65,23.5,23.62,52300.0,14.97,15.0144,14.9192,14.9954,52300.0
2009-01-30 15:45:00,23.61,23.72,23.55,23.69,33600.0,14.989,15.0589,14.9509,15.0398,33600.0
2009-01-30 15:50:00,23.7,23.71,23.59,23.62,29700.0,15.0462,15.0525,14.9763,14.9954,29700.0
2009-01-30 15:55:00,23.62,23.64,23.55,23.59,60700.0,14.9954,15.0081,14.9509,14.9763,60700.0
2009-02-02 09:30:00,23.29,23.48,23.17,23.48,11000.0,14.7859,14.9065,14.7097,14.9065,11000.0
2009-02-02 09:35:00,23.55,23.7,23.39,23.56,11700.0,14.9509,15.0462,14.8493,14.9573,11700.0
2009-02-02 09:40:00,23.51,23.68,23.42,23.68,6000.0,14.9255,15.0335,14.8684,15.0335,6000.0
2009-02-02 09:45:00,23.69,23.7,23.61,23.66,8600.0,15.0398,15.0462,14.989,15.0208,8600.0
2009-02-02 09:50:00,23.66,23.8,23.64,23.64,10400.0,15.0208,15.1096,15.0081,15.0081,10400.0
2009-02-02 09:55:00,23.58,23.71,23.58,23.67,6200.0,14.97,15.0525,14.97,15.0271,6200.0
2009-02-02 10:00:00,23.71,23.74,23.52,23.54,9200.0,15.0525,15.0715,14.9319,14.9446,9200.0
2009-02-02 10:05:00,23.57,23.75,23.57,23.73,8400.0,14.9636,15.0779,14.9636,15.0652,8400.0
2009-02-02 10:10:00,23.7,23.73,23.68,23.73,6700.0,15.0462,15.0652,15.0335,15.0652,6700.0
2009-02-02 10:15:00,23.76,23.77,23.63,23.63,12200.0,15.0842,15.0906,15.0017,15.0017,12200.0
2009-02-02 10:20:00,23.61,23.69,23.59,23.63,13700.0,14.989,15.0398,14.9763,15.0017,13700.0
2009-02-02 10:25:00,23.62,23.62,23.56,23.58,7900.0,14.9954,14.9954,14.9573,14.97,7900.0
2009-02-02 10:30:00,23.58,23.6,23.49,23.5,3000.0,14.97,14.9827,14.9128,14.9192,3000.0
2009-02-02 10:35:00,23.5,23.56,23.49,23.49,13200.0,14.9192,14.9573,14.9128,14.9128,13200.0
2009-02-02 10:40:00,23.49,23.51,23.44,23.5,5700.0,14.9128,14.9255,14.8811,14.9192,5700.0
2009-02-02 10:45:00,23.5,23.52,23.47,23.5,3200.0,14.9192,14.9319,14.9001,14.9192,3200.0
2009-02-02 10:50:00,23.5,23.6,23.49,23.55,5400.0,14.9192,14.9827,14.9128,14.9509,5400.0
2009-02-02 10:55:00,23.58,23.62,23.58,23.61,8000.0,14.97,14.9954,14.97,14.989,8000.0
2009-02-02 11:00:00,23.59,23.62,23.55,23.58,4100.0,14.9763,14.9954,14.9509,14.97,4100.0
2009-02-02 11:05:00,23.59,23.62,23.57,23.6,3500.0,14.9763,14.9954,14.9636,14.9827,3500.0
2009-02-02 11:10:00,23.6,23.64,23.6,23.64,3900.0,14.9827,15.0081,14.9827,15.0081,3900.0
2009-02-02 11:15:00,23.64,23.67,23.6,23.65,7800.0,15.0081,15.0271,14.9827,15.0144,7800.0
2009-02-02 11:20:00,23.65,23.65,23.57,23.59,2100.0,15.0144,15.0144,14.9636,14.9763,2100.0
2009-02-02 11:25:00,23.57,23.62,23.57,23.62,2400.0,14.9636,14.9954,14.9636,14.9954,2400.0
2009-02-02 11:30:00,23.6,23.71,23.6,23.7,6600.0,14.9827,15.0525,14.9827,15.0462,6600.0
2009-02-02 11:35:00,23.67,23.7,23.6,23.61,19400.0,15.0271,15.0462,14.9827,14.989,19400.0
2009-02-02 11:40:00,23.6,23.7,23.57,23.7,10100.0,14.9827,15.0462,14.9636,15.0462,10100.0
2009-02-02 11:45:00,23.7,23.79,23.59,23.76,28900.0,15.0462,15.1033,14.9763,15.0842,28900.0
2009-02-02 11:50:00,23.75,23.76,23.68,23.71,12200.0,15.0779,15.0842,15.0335,15.0525,12200.0
2009-02-02 11:55:00,23.73,23.74,23.64,23.68,5600.0,15.0652,15.0715,15.0081,15.0335,5600.0
2009-02-02 12:00:00,23.65,23.82,23.65,23.78,6300.0,15.0144,15.1223,15.0144,15.0969,6300.0
2009-02-02 12:05:00,23.76,23.77,23.71,23.74,2600.0,15.0842,15.0906,15.0525,15.0715,2600.0
2009-02-02 12:10:00,23.74,23.75,23.7,23.73,7000.0,15.0715,15.0779,15.0462,15.0652,7000.0
2009-02-02 12:15:00,23.72,23.77,23.68,23.77,6600.0,15.0589,15.0906,15.0335,15.0906,6600.0
2009-02-02 12:20:00,23.74,23.76,23.72,23.76,5900.0,15.0715,15.0842,15.0589,15.0842,5900.0
2009-02-02 12:25:00,23.78,23.8,23.75,23.79,18600.0,15.0969,15.1096,15.0779,15.1033,18600.0
2009-02-02 12:30:00,23.81,23.86,23.81,23.82,3400.0,15.116,15.1477,15.116,15.1223,3400.0
2009-02-02 12:35:00,23.82,23.93,23.82,23.9,7600.0,15.1223,15.1922,15.1223,15.1731,7600.0
2009-02-02 12:40:00,23.9,23.91,23.86,23.89,1800.0,15.1731,15.1795,15.1477,15.1668,1800.0
2009-02-02 12:45:00,23.9,23.94,23.86,23.86,9700.0,15.1731,15.1985,15.1477,15.1477,9700.0
2009-02-02 12:50:00,23.86,23.88,23.8,23.83,11200.0,15.1477,15.1604,15.1096,15.1287,11200.0
2009-02-02 12:55:00,23.84,23.92,23.84,23.9,4300.0,15.135,15.1858,15.135,15.1731,4300.0
2009-02-02 13:00:00,23.87,23.88,23.81,23.87,8100.0,15.1541,15.1604,15.116,15.1541,8100.0
2009-02-02 13:05:00,23.84,23.9,23.84,23.9,18000.0,15.135,15.1731,15.135,15.1731,18000.0
2009-02-02 13:10:00,23.9,23.91,23.87,23.88,15100.0,15.1731,15.1795,15.1541,15.1604,15100.0
2009-02-02 13:15:00,23.88,23.9,23.88,23.9,4200.0,15.1604,15.1731,15.1604,15.1731,4200.0
2009-02-02 13:20:00,23.89,23.92,23.8,23.8,13400.0,15.1668,15.1858,15.1096,15.1096,13400.0
2009-02-02 13:25:00,23.81,23.86,23.78,23.8,31100.0,15.116,15.1477,15.0969,15.1096,31100.0
2009-02-02 13:30:00,23.81,23.85,23.78,23.81,6800.0,15.116,15.1414,15.0969,15.116,6800.0
2009-02-02 13:35:00,23.83,23.85,23.8,23.82,4900.0,15.1287,15.1414,15.1096,15.1223,4900.0
2009-02-02 13:40:00,23.81,23.82,23.77,23.78,10700.0,15.116,15.1223,15.0906,15.0969,10700.0
2009-02-02 13:45:00,23.78,23.84,23.76,23.83,17100.0,15.0969,15.135,15.0842,15.1287,17100.0
2009-02-02 13:50:00,23.81,23.83,23.74,23.75,19200.0,15.116,15.1287,15.0715,15.0779,19200.0
2009-02-02 13:55:00,23.75,23.8,23.7,23.74,31700.0,15.0779,15.1096,15.0462,15.0715,31700.0
2009-02-02 14:00:00,23.75,23.77,23.66,23.7,38400.0,15.0779,15.0906,15.0208,15.0462,38400.0
2009-02-02 14:05:00,23.72,23.78,23.67,23.67,30400.0,15.0589,15.0969,15.0271,15.0271,30400.0
2009-02-02 14:10:00,23.68,23.71,23.64,23.7,28400.0,15.0335,15.0525,15.0081,15.0462,28400.0
2009-02-02 14:15:00,23.68,23.75,23.66,23.69,39000.0,15.0335,15.0779,15.0208,15.0398,39000.0
2009-02-02 14:20:00,23.7,23.72,23.63,23.66,33800.0,15.0462,15.0589,15.0017,15.0208,33800.0
2009-02-02 14:25:00,23.66,23.72,23.61,23.71,35900.0,15.0208,15.0589,14.989,15.0525,35900.0
2009-02-02 14:30:00,23.69,23.7,23.6,23.63,38700.0,15.0398,15.0462,14.9827,15.0017,38700.0
2009-02-02 14:35:00,23.63,23.67,23.56,23.63,40800.0,15.0017,15.0271,14.9573,15.0017,40800.0
2009-02-02 14:40:00,23.62,23.65,23.57,23.63,50600.0,14.9954,15.0144,14.9636,15.0017,50600.0
2009-02-02 14:45:00,23.63,23.7,23.56,23.57,47600.0,15.0017,15.0462,14.9573,14.9636,47600.0
2009-02-02 14:50:00,23.57,23.61,23.53,23.6,10900.0,14.9636,14.989,14.9382,14.9827,10900.0
2009-02-02 14:55:00,23.6,23.61,23.56,23.58,17500.0,14.9827,14.989,14.9573,14.97,17500.0
2009-02-02 15:00:00,23.58,23.67,23.56,23.67,11600.0,14.97,15.0271,14.9573,15.0271,11600.0
2009-02-02 15:05:00,23.67,23.73,23.65,23.7,29200.0,15.0271,15.0652,15.0144,15.0462,29200.0
2009-02-02 15:10:00,23.7,23.72,23.64,23.67,38300.0,15.0462,15.0589,15.0081,15.0271,38300.0
2009-02-02 15:15:00,23.68,23.73,23.67,23.73,41300.0,15.0335,15.0652,15.0271,15.0652,41300.0
2009-02-02 15:20:00,23.72,23.73,23.68,23.71,27400.0,15.0589,15.0652,15.0335,15.0525,27400.0
2009-02-02 15:25:00,23.72,23.78,23.7,23.77,25300.0,15.0589,15.0969,15.0462,15.0906,25300.0
2009-02-02 15:30:00,23.81,23.92,23.81,23.88,25200.0,15.116,15.1858,15.116,15.1604,25200.0
2009-02-02 15:35:00,23.88,23.93,23.84,23.89,25600.0,15.1604,15.1922,15.135,15.1668,25600.0
2009-02-02 15:40:00,23.89,23.99,23.88,23.94,20900.0,15.1668,15.2303,15.1604,15.1985,20900.0
2009-02-02 15:45:00,23.95,24.02,23.94,24.0,43700.0,15.2049,15.2493,15.1985,15.2366,43700.0
2009-02-02 15:50:00,24.02,24.08,23.98,24.07,25500.0,15.2493,15.2874,15.2239,15.2811,25500.0
2009-02-02 15:55:00,24.06,24.09,24.02,24.03,40200.0,15.2747,15.2937,15.2493,15.2557,40200.0
2009-02-03 09:30:00,24.02,24.16,23.87,24.16,26100.0,15.2493,15.3382,15.1541,15.3382,26100.0
2009-02-03 09:35:00,24.09,24.09,23.97,24.0,8800.0,15.2937,15.2937,15.2176,15.2366,8800.0
2009-02-03 09:40:00,24.0,24.15,23.99,24.0,34300.0,15.2366,15.3318,15.2303,15.2366,34300.0
2009-02-03 09:45:00,24.0,24.01,23.84,23.93,43600.0,15.2366,15.243,15.135,15.1922,43600.0
2009-02-03 09:50:00,23.93,23.93,23.87,23.9,22100.0,15.1922,15.1922,15.1541,15.1731,22100.0
2009-02-03 09:55:00,23.89,23.93,23.85,23.91,11900.0,15.1668,15.1922,15.1414,15.1795,11900.0
2009-02-03 10:00:00,23.92,23.95,23.77,23.84,20100.0,15.1858,15.2049,15.0906,15.135,20100.0
2009-02-03 10:05:00,23.84,23.99,23.84,23.86,24700.0,15.135,15.2303,15.135,15.1477,24700.0
2009-02-03 10:10:00,23.86,23.92,23.82,23.85,11200.0,15.1477,15.1858,15.1223,15.1414,11200.0
2009-02-03 10:15:00,23.89,23.92,23.74,23.75,9300.0,15.1668,15.1858,15.0715,15.0779,9300.0
2009-02-03 10:20:00,23.72,23.8,23.62,23.62,22600.0,15.0589,15.1096,14.9954,14.9954,22600.0
2009-02-03 10:25:00,23.65,23.84,23.62,23.8,24700.0,15.0144,15.135,14.9954,15.1096,24700.0
2009-02-03 10:30:00,23.8,23.85,23.7,23.81,16400.0,15.1096,15.1414,15.0462,15.116,16400.0
2009-02-03 10:35:00,23.82,23.86,23.79,23.79,9700.0,15.1223,15.1477,15.1033,15.1033,9700.0
2009-02-03 10:40:00,23.8,23.89,23.79,23.88,4200.0,15.1096,15.1668,15.1033,15.1604,4200.0
2009-02-03 10:45:00,23.88,23.89,23.8,23.82,22700.0,15.1604,15.1668,15.1096,15.1223,22700.0
2009-02-03 10:50:00,23.81,23.84,23.79,23.84,11400.0,15.116,15.135,15.1033,15.135,11400.0
2009-02-03 10:55:00,23.83,23.88,23.83,23.86,3400.0,15.1287,15.1604,15.1287,15.1477,3400.0
2009-02-03 11:00:00,23.88,23.9,23.85,23.9,9900.0,15.1604,15.1731,15.1414,15.1731,9900.0
2009-02-03 11:05:00,23.9,23.9,23.82,23.82,19800.0,15.1731,15.1731,15.1223,15.1223,19800.0
2009-02-03 11:10:00,23.86,23.87,23.83,23.84,2200.0,15.1477,15.1541,15.1287,15.135,2200.0
2009-02-03 11:15:00,23.85,23.87,23.84,23.86,3500.0,15.1414,15.1541,15.135,15.1477,3500.0
2009-02-03 11:20:00,23.87,23.9,23.86,23.86,7500.0,15.1541,15.1731,15.1477,15.1477,7500.0
2009-02-03 11:25:00,23.85,23.85,23.77,23.8,2700.0,15.1414,15.1414,15.0906,15.1096,2700.0
2009-02-03 11:30:00,23.81,23.84,23.78,23.81,1300.0,15.116,15.135,15.0969,15.116,1300.0
2009-02-03 11:35:00,23.83,23.83,23.75,23.76,8400.0,15.1287,15.1287,15.0779,15.0842,8400.0
2009-02-03 11:40:00,23.76,23.88,23.76,23.85,5900.0,15.0842,15.1604,15.0842,15.1414,5900.0
2009-02-03 11:45:00,23.84,23.9,23.84,23.9,16800.0,15.135,15.1731,15.135,15.1731,16800.0
2009-02-03 11:50:00,23.88,23.96,23.88,23.92,79300.0,15.1604,15.2112,15.1604,15.1858,79300.0
2009-02-03 11:55:00,23.92,23.92,23.85,23.9,33600.0,15.1858,15.1858,15.1414,15.1731,33600.0
2009-02-03 12:00:00,23.9,23.93,23.84,23.84,32700.0,15.1731,15.1922,15.135,15.135,32700.0
2009-02-03 12:05:00,23.85,23.85,23.79,23.79,7700.0,15.1414,15.1414,15.1033,15.1033,7700.0
2009-02-03 12:10:00,23.78,23.86,23.67,23.86,16200.0,15.0969,15.1477,15.0271,15.1477,16200.0
2009-02-03 12:15:00,23.86,23.92,23.8,23.82,8400.0,15.1477,15.1858,15.1096,15.1223,8400.0
2009-02-03 12:20:00,23.82,23.88,23.81,23.85,3700.0,15.1223,15.1604,15.116,15.1414,3700.0
2009-02-03 12:25:00,23.88,23.9,23.87,23.87,3800.0,15.1604,15.1731,15.1541,15.1541,3800.0
2009-02-03 12:30:00,23.87,23.92,23.87,23.91,29600.0,15.1541,15.1858,15.1541,15.1795,29600.0
2009-02-03 12:35:00,23.9,23.91,23.87,23.9,3400.0,15.1731,15.1795,15.1541,15.1731,3400.0
2009-02-03 12:40:00,23.9,23.92,23.88,23.9,18300.0,15.1731,15.1858,15.1604,15.1731,18300.0
2009-02-03 12:45:00,23.9,23.92,23.88,23.9,36800.0,15.1731,15.1858,15.1604,15.1731,36800.0
2009-02-03 12:50:00,23.9,23.9,23.86,23.88,6400.0,15.1731,15.1731,15.1477,15.1604,6400.0
2009-02-03 12:55:00,23.87,23.88,23.75,23.76,8400.0,15.1541,15.1604,15.0779,15.0842,8400.0
2009-02-03 13:00:00,23.75,23.78,23.73,23.78,5100.0,15.0779,15.0969,15.0652,15.0969,5100.0
2009-02-03 13:05:00,23.77,23.78,23.72,23.76,2300.0,15.0906,15.0969,15.0589,15.0842,2300.0
2009-02-03 13:10:00,23.75,23.83,23.75,23.82,4800.0,15.0779,15.1287,15.0779,15.1223,4800.0
2009-02-03 13:15:00,23.82,23.88,23.82,23.82,4100.0,15.1223,15.1604,15.1223,15.1223,4100.0
2009-02-03 13:20:00,23.84,23.86,23.76,23.76,5500.0,15.135,15.1477,15.0842,15.0842,5500.0
2009-02-03 13:25:00,23.77,23.77,23.73,23.75,8000.0,15.0906,15.0906,15.0652,15.0779,8000.0
2009-02-03 13:30:00,23.73,23.77,23.73,23.76,6400.0,15.0652,15.0906,15.0652,15.0842,6400.0
2009-02-03 13:35:00,23.74,23.76,23.73,23.76,11100.0,15.0715,15.0842,15.0652,15.0842,11100.0
2009-02-03 13:40:00,23.75,23.76,23.73,23.76,7200.0,15.0779,15.0842,15.0652,15.0842,7200.0
2009-02-03 13:45:00,23.75,23.76,23.68,23.71,8100.0,15.0779,15.0842,15.0335,15.0525,8100.0
2009-02-03 13:50:00,23.71,23.75,23.67,23.75,7400.0,15.0525,15.0779,15.0271,15.0779,7400.0
2009-02-03 13:55:00,23.75,23.8,23.73,23.75,8700.0,15.0779,15.1096,15.0652,15.0779,8700.0
2009-02-03 14:00:00,23.77,23.82,23.75,23.77,14400.0,15.0906,15.1223,15.0779,15.0906,14400.0
2009-02-03 14:05:00,23.79,23.9,23.76,23.9,13400.0,15.1033,15.1731,15.0842,15.1731,13400.0
2009-02-03 14:10:00,23.9,23.92,23.82,23.85,14700.0,15.1731,15.1858,15.1223,15.1414,14700.0
2009-02-03 14:15:00,23.87,23.93,23.81,23.82,11900.0,15.1541,15.1922,15.116,15.1223,11900.0
2009-02-03 14:20:00,23.83,23.85,23.75,23.78,14800.0,15.1287,15.1414,15.0779,15.0969,14800.0
2009-02-03 14:25:00,23.75,23.78,23.7,23.7,17500.0,15.0779,15.0969,15.0462,15.0462,17500.0
2009-02-03 14:30:00,23.71,23.74,23.68,23.7,11700.0,15.0525,15.0715,15.0335,15.0462,11700.0
2009-02-03 14:35:00,23.7,23.75,23.69,23.69,15700.0,15.0462,15.0779,15.0398,15.0398,15700.0
2009-02-03 14:40:00,23.72,23.77,23.72,23.77,15800.0,15.0589,15.0906,15.0589,15.0906,15800.0
2009-02-03 14:45:00,23.76,23.77,23.73,23.73,12900.0,15.0842,15.0906,15.0652,15.0652,12900.0
2009-02-03 14:50:00,23.74,23.75,23.7,23.7,10700.0,15.0715,15.0779,15.0462,15.0462,10700.0
2009-02-03 14:55:00,23.7,23.72,23.67,23.71,17800.0,15.0462,15.0589,15.0271,15.0525,17800.0
2009-02-03 15:00:00,23.71,23.75,23.69,23.72,18500.0,15.0525,15.0779,15.0398,15.0589,18500.0
2009-02-03 15:05:00,23.72,23.81,23.72,23.81,10300.0,15.0589,15.116,15.0589,15.116,10300.0
2009-02-03 15:10:00,23.83,23.88,23.82,23.86,17700.0,15.1287,15.1604,15.1223,15.1477,17700.0
2009-02-03 15:15:00,23.87,23.91,23.81,23.83,25100.0,15.1541,15.1795,15.116,15.1287,25100.0
2009-02-03 15:20:00,23.84,23.94,23.83,23.91,27500.0,15.135,15.1985,15.1287,15.1795,27500.0
2009-02-03 15:25:00,23.92,23.93,23.85,23.88,26800.0,15.1858,15.1922,15.1414,15.1604,26800.0
2009-02-03 15:30:00,23.87,23.88,23.79,23.79,20200.0,15.1541,15.1604,15.1033,15.1033,20200.0
2009-02-03 15:35:00,23.79,23.85,23.78,23.85,13500.0,15.1033,15.1414,15.0969,15.1414,13500.0
2009-02-03 15:40:00,23.85,23.87,23.64,23.7,27700.0,15.1414,15.1541,15.0081,15.0462,27700.0
2009-02-03 15:45:00,23.7,23.79,23.67,23.7,19900.0,15.0462,15.1033,15.0271,15.0462,19900.0
2009-02-03 15:50:00,23.71,23.78,23.71,23.72,16800.0,15.0525,15.0969,15.0525,15.0589,16800.0
2009-02-03 15:55:00,23.71,23.77,23.67,23.76,34300.0,15.0525,15.0906,15.0271,15.0842,34300.0
2009-02-04 09:30:00,20.99,20.99,19.06,20.11,183500.0,13.3257,13.3257,12.1004,12.767,183500.0
2009-02-04 09:35:00,20.12,21.0,20.1,20.41,173900.0,12.7734,13.332,12.7607,12.9575,173900.0
2009-02-04 09:40:00,20.4,20.4,19.72,20.14,84800.0,12.9511,12.9511,12.5194,12.7861,84800.0
2009-02-04 09:45:00,20.11,20.19,19.69,19.71,157400.0,12.767,12.8178,12.5004,12.5131,157400.0
2009-02-04 09:50:00,19.71,19.77,19.51,19.59,91400.0,12.5131,12.5512,12.3861,12.4369,91400.0
2009-02-04 09:55:00,19.6,19.86,19.44,19.48,92300.0,12.4432,12.6083,12.3417,12.367,92300.0
2009-02-04 10:00:00,19.49,19.86,19.49,19.59,37200.0,12.3734,12.6083,12.3734,12.4369,37200.0
2009-02-04 10:05:00,19.62,19.84,19.58,19.8,32300.0,12.4559,12.5956,12.4305,12.5702,32300.0
2009-02-04 10:10:00,19.81,20.02,19.81,19.83,41100.0,12.5766,12.7099,12.5766,12.5893,41100.0
2009-02-04 10:15:00,19.82,19.83,19.43,19.51,57500.0,12.5829,12.5893,12.3353,12.3861,57500.0
2009-02-04 10:20:00,19.51,19.53,19.38,19.41,49800.0,12.3861,12.3988,12.3036,12.3226,49800.0
2009-02-04 10:25:00,19.44,19.64,19.42,19.59,49900.0,12.3417,12.4686,12.329,12.4369,49900.0
2009-02-04 10:30:00,19.59,19.75,19.58,19.71,54400.0,12.4369,12.5385,12.4305,12.5131,54400.0
2009-02-04 10:35:00,19.7,19.79,19.67,19.73,40400.0,12.5067,12.5639,12.4877,12.5258,40400.0
2009-02-04 10:40:00,19.73,19.86,19.67,19.81,21600.0,12.5258,12.6083,12.4877,12.5766,21600.0
2009-02-04 10:45:00,19.8,19.8,19.55,19.58,27000.0,12.5702,12.5702,12.4115,12.4305,27000.0
2009-02-04 10:50:00,19.58,19.6,19.5,19.57,12600.0,12.4305,12.4432,12.3797,12.4242,12600.0
2009-02-04 10:55:00,19.55,19.63,19.54,19.61,14100.0,12.4115,12.4623,12.4051,12.4496,14100.0
2009-02-04 11:00:00,19.59,19.64,19.57,19.6,23400.0,12.4369,12.4686,12.4242,12.4432,23400.0
2009-02-04 11:05:00,19.6,19.62,19.53,19.58,30000.0,12.4432,12.4559,12.3988,12.4305,30000.0
2009-02-04 11:10:00,19.56,19.57,19.34,19.36,44900.0,12.4178,12.4242,12.2782,12.2909,44900.0
2009-02-04 11:15:00,19.35,19.37,19.14,19.27,74100.0,12.2845,12.2972,12.1512,12.2337,74100.0
2009-02-04 11:20:00,19.27,19.35,19.25,19.32,32100.0,12.2337,12.2845,12.221,12.2655,32100.0
2009-02-04 11:25:00,19.32,19.37,19.21,19.25,34800.0,12.2655,12.2972,12.1956,12.221,34800.0
2009-02-04 11:30:00,19.26,19.31,19.25,19.3,23200.0,12.2274,12.2591,12.221,12.2528,23200.0
2009-02-04 11:35:00,19.3,19.3,18.9,18.97,87100.0,12.2528,12.2528,11.9988,12.0433,87100.0
2009-02-04 11:40:00,18.98,19.04,18.75,18.8,110300.0,12.0496,12.0877,11.9036,11.9353,110300.0
2009-02-04 11:45:00,18.81,19.05,18.66,18.95,65400.0,11.9417,12.0941,11.8465,12.0306,65400.0
2009-02-04 11:50:00,18.94,19.02,18.93,19.01,38200.0,12.0242,12.075,12.0179,12.0687,38200.0
2009-02-04 11:55:00,19.01,19.16,19.0,19.14,43900.0,12.0687,12.1639,12.0623,12.1512,43900.0
2009-02-04 12:00:00,19.15,19.17,18.94,19.03,43200.0,12.1575,12.1702,12.0242,12.0814,43200.0
2009-02-04 12:05:00,19.03,19.11,18.98,19.02,48300.0,12.0814,12.1322,12.0496,12.075,48300.0
2009-02-04 12:10:00,19.02,19.03,18.75,18.77,28300.0,12.075,12.0814,11.9036,11.9163,28300.0
2009-02-04 12:15:00,18.76,18.82,18.68,18.79,34000.0,11.91,11.948,11.8592,11.929,34000.0
2009-02-04 12:20:00,18.79,18.81,18.63,18.64,33300.0,11.929,11.9417,11.8274,11.8338,33300.0
2009-02-04 12:25:00,18.64,18.76,18.54,18.56,41000.0,11.8338,11.91,11.7703,11.783,41000.0
2009-02-04 12:30:00,18.55,18.79,18.47,18.76,47300.0,11.7766,11.929,11.7258,11.91,47300.0
2009-02-04 12:35:00,18.76,18.76,18.68,18.73,20300.0,11.91,11.91,11.8592,11.8909,20300.0
2009-02-04 12:40:00,18.73,18.75,18.54,18.56,23200.0,11.8909,11.9036,11.7703,11.783,23200.0
2009-02-04 12:45:00,18.56,18.6,18.43,18.6,39500.0,11.783,11.8084,11.7004,11.8084,39500.0
2009-02-04 12:50:00,18.6,18.6,18.43,18.47,36100.0,11.8084,11.8084,11.7004,11.7258,36100.0
2009-02-04 12:55:00,18.48,18.48,18.33,18.33,39500.0,11.7322,11.7322,11.637,11.637,39500.0
2009-02-04 13:00:00,18.34,18.8,18.34,18.79,86500.0,11.6433,11.9353,11.6433,11.929,86500.0
2009-02-04 13:05:00,18.79,18.9,18.68,18.88,40300.0,11.929,11.9988,11.8592,11.9861,40300.0
2009-02-04 13:10:00,18.88,19.0,18.84,18.89,51500.0,11.9861,12.0623,11.9607,11.9925,51500.0
2009-02-04 13:15:00,18.9,19.08,18.9,19.0,47900.0,11.9988,12.1131,11.9988,12.0623,47900.0
2009-02-04 13:20:00,19.0,19.0,18.97,18.97,29800.0,12.0623,12.0623,12.0433,12.0433,29800.0
2009-02-04 13:25:00,18.97,19.05,18.95,19.02,22600.0,12.0433,12.0941,12.0306,12.075,22600.0
2009-02-04 13:30:00,19.02,19.05,18.95,18.97,36000.0,12.075,12.0941,12.0306,12.0433,36000.0
2009-02-04 13:35:00,18.97,19.0,18.84,18.86,52000.0,12.0433,12.0623,11.9607,11.9734,52000.0
2009-02-04 13:40:00,18.85,18.9,18.85,18.88,17800.0,11.9671,11.9988,11.9671,11.9861,17800.0
2009-02-04 13:45:00,18.88,18.88,18.53,18.57,59600.0,11.9861,11.9861,11.7639,11.7893,59600.0
2009-02-04 13:50:00,18.56,18.6,18.4,18.57,59900.0,11.783,11.8084,11.6814,11.7893,59900.0
2009-02-04 13:55:00,18.57,18.75,18.57,18.71,27700.0,11.7893,11.9036,11.7893,11.8782,27700.0
2009-02-04 14:00:00,18.71,18.71,18.52,18.52,23200.0,11.8782,11.8782,11.7576,11.7576,23200.0
2009-02-04 14:05:00,18.52,18.53,18.4,18.41,19600.0,11.7576,11.7639,11.6814,11.6878,19600.0
2009-02-04 14:10:00,18.4,18.43,18.31,18.39,22800.0,11.6814,11.7004,11.6243,11.6751,22800.0
2009-02-04 14:15:00,18.38,18.52,18.38,18.46,26200.0,11.6687,11.7576,11.6687,11.7195,26200.0
2009-02-04 14:20:00,18.45,18.57,18.44,18.54,30100.0,11.7131,11.7893,11.7068,11.7703,30100.0
2009-02-04 14:25:00,18.54,18.54,18.42,18.52,31700.0,11.7703,11.7703,11.6941,11.7576,31700.0
2009-02-04 14:30:00,18.51,18.55,18.5,18.54,24000.0,11.7512,11.7766,11.7449,11.7703,24000.0
2009-02-04 14:35:00,18.53,18.66,18.53,18.64,50400.0,11.7639,11.8465,11.7639,11.8338,50400.0
2009-02-04 14:40:00,18.63,18.65,18.57,18.58,28500.0,11.8274,11.8401,11.7893,11.7957,28500.0
2009-02-04 14:45:00,18.55,18.59,18.53,18.56,32000.0,11.7766,11.802,11.7639,11.783,32000.0
2009-02-04 14:50:00,18.56,18.59,18.5,18.55,39500.0,11.783,11.802,11.7449,11.7766,39500.0
2009-02-04 14:55:00,18.54,18.72,18.52,18.67,35300.0,11.7703,11.8846,11.7576,11.8528,35300.0
2009-02-04 15:00:00,18.68,18.73,18.64,18.73,43100.0,11.8592,11.8909,11.8338,11.8909,43100.0
2009-02-04 15:05:00,18.73,18.75,18.69,18.71,24800.0,11.8909,11.9036,11.8655,11.8782,24800.0
2009-02-04 15:10:00,18.71,18.73,18.66,18.71,28300.0,11.8782,11.8909,11.8465,11.8782,28300.0
2009-02-04 15:15:00,18.7,18.74,18.67,18.69,37500.0,11.8719,11.8973,11.8528,11.8655,37500.0
2009-02-04 15:20:00,18.69,18.7,18.55,18.57,36900.0,11.8655,11.8719,11.7766,11.7893,36900.0
2009-02-04 15:25:00,18.57,18.62,18.55,18.55,46400.0,11.7893,11.8211,11.7766,11.7766,46400.0
2009-02-04 15:30:00,18.55,18.56,18.45,18.49,46000.0,11.7766,11.783,11.7131,11.7385,46000.0
2009-02-04 15:35:00,18.48,18.53,18.4,18.41,43000.0,11.7322,11.7639,11.6814,11.6878,43000.0
2009-02-04 15:40:00,18.4,18.47,18.4,18.41,55400.0,11.6814,11.7258,11.6814,11.6878,55400.0
2009-02-04 15:45:00,18.4,18.42,18.35,18.41,61100.0,11.6814,11.6941,11.6497,11.6878,61100.0
2009-02-04 15:50:00,18.4,18.49,18.4,18.48,59200.0,11.6814,11.7385,11.6814,11.7322,59200.0
2009-02-04 15:55:00,18.48,18.5,18.39,18.46,107900.0,11.7322,11.7449,11.6751,11.7195,107900.0
2009-02-05 09:30:00,18.61,18.85,17.78,18.5,131500.0,11.8147,11.9671,11.2878,11.7449,131500.0
2009-02-05 09:35:00,18.46,18.54,18.2,18.36,59000.0,11.7195,11.7703,11.5544,11.656,59000.0
2009-02-05 09:40:00,18.36,18.52,18.35,18.38,55100.0,11.656,11.7576,11.6497,11.6687,55100.0
2009-02-05 09:45:00,18.37,18.45,18.34,18.41,68100.0,11.6624,11.7131,11.6433,11.6878,68100.0
2009-02-05 09:50:00,18.42,18.43,18.29,18.38,54400.0,11.6941,11.7004,11.6116,11.6687,54400.0
2009-02-05 09:55:00,18.37,18.53,18.37,18.53,34000.0,11.6624,11.7639,11.6624,11.7639,34000.0
2009-02-05 10:00:00,18.54,18.61,18.46,18.56,62100.0,11.7703,11.8147,11.7195,11.783,62100.0
2009-02-05 10:05:00,18.56,18.57,18.46,18.51,30900.0,11.783,11.7893,11.7195,11.7512,30900.0
2009-02-05 10:10:00,18.51,18.57,18.46,18.48,57400.0,11.7512,11.7893,11.7195,11.7322,57400.0
2009-02-05 10:15:00,18.5,18.55,18.46,18.47,71800.0,11.7449,11.7766,11.7195,11.7258,71800.0
2009-02-05 10:20:00,18.47,18.55,18.46,18.47,44000.0,11.7258,11.7766,11.7195,11.7258,44000.0
2009-02-05 10:25:00,18.49,18.53,18.46,18.51,47300.0,11.7385,11.7639,11.7195,11.7512,47300.0
2009-02-05 10:30:00,18.55,18.57,18.5,18.52,46700.0,11.7766,11.7893,11.7449,11.7576,46700.0
2009-02-05 10:35:00,18.52,18.65,18.51,18.64,51500.0,11.7576,11.8401,11.7512,11.8338,51500.0
2009-02-05 10:40:00,18.65,18.72,18.65,18.69,211400.0,11.8401,11.8846,11.8401,11.8655,211400.0
2009-02-05 10:45:00,18.69,18.7,18.57,18.57,50000.0,11.8655,11.8719,11.7893,11.7893,50000.0
2009-02-05 10:50:00,18.58,18.65,18.56,18.58,60900.0,11.7957,11.8401,11.783,11.7957,60900.0
2009-02-05 10:55:00,18.59,18.65,18.55,18.57,42700.0,11.802,11.8401,11.7766,11.7893,42700.0
2009-02-05 11:00:00,18.58,18.6,18.55,18.57,62100.0,11.7957,11.8084,11.7766,11.7893,62100.0
2009-02-05 11:05:00,18.58,18.64,18.57,18.64,27700.0,11.7957,11.8338,11.7893,11.8338,27700.0
2009-02-05 11:10:00,18.63,18.68,18.63,18.68,29800.0,11.8274,11.8592,11.8274,11.8592,29800.0
2009-02-05 11:15:00,18.68,18.72,18.65,18.67,54200.0,11.8592,11.8846,11.8401,11.8528,54200.0
2009-02-05 11:20:00,18.67,18.78,18.66,18.78,89300.0,11.8528,11.9226,11.8465,11.9226,89300.0
2009-02-05 11:25:00,18.78,18.8,18.7,18.74,30400.0,11.9226,11.9353,11.8719,11.8973,30400.0
2009-02-05 11:30:00,18.7,18.75,18.7,18.71,35400.0,11.8719,11.9036,11.8719,11.8782,35400.0
2009-02-05 11:35:00,18.72,18.76,18.66,18.66,53800.0,11.8846,11.91,11.8465,11.8465,53800.0
2009-02-05 11:40:00,18.66,18.67,18.62,18.64,19200.0,11.8465,11.8528,11.8211,11.8338,19200.0
2009-02-05 11:45:00,18.63,18.71,18.63,18.7,16000.0,11.8274,11.8782,11.8274,11.8719,16000.0
2009-02-05 11:50:00,18.7,18.75,18.69,18.71,18900.0,11.8719,11.9036,11.8655,11.8782,18900.0
2009-02-05 11:55:00,18.71,18.73,18.68,18.71,47100.0,11.8782,11.8909,11.8592,11.8782,47100.0
2009-02-05 12:00:00,18.7,18.76,18.69,18.7,44200.0,11.8719,11.91,11.8655,11.8719,44200.0
2009-02-05 12:05:00,18.72,18.8,18.7,18.76,21000.0,11.8846,11.9353,11.8719,11.91,21000.0
2009-02-05 12:10:00,18.76,18.77,18.72,18.72,52700.0,11.91,11.9163,11.8846,11.8846,52700.0
2009-02-05 12:15:00,18.73,18.74,18.6,18.6,31900.0,11.8909,11.8973,11.8084,11.8084,31900.0
2009-02-05 12:20:00,18.6,18.73,18.6,18.73,45100.0,11.8084,11.8909,11.8084,11.8909,45100.0
2009-02-05 12:25:00,18.73,18.78,18.69,18.71,14800.0,11.8909,11.9226,11.8655,11.8782,14800.0
2009-02-05 12:30:00,18.7,18.75,18.59,18.75,72200.0,11.8719,11.9036,11.802,11.9036,72200.0
2009-02-05 12:35:00,18.76,18.79,18.68,18.74,38200.0,11.91,11.929,11.8592,11.8973,38200.0
2009-02-05 12:40:00,18.74,18.77,18.65,18.74,27900.0,11.8973,11.9163,11.8401,11.8973,27900.0
2009-02-05 12:45:00,18.74,18.8,18.74,18.78,14600.0,11.8973,11.9353,11.8973,11.9226,14600.0
2009-02-05 12:50:00,18.78,18.79,18.7,18.71,20300.0,11.9226,11.929,11.8719,11.8782,20300.0
2009-02-05 12:55:00,18.71,18.73,18.69,18.73,56400.0,11.8782,11.8909,11.8655,11.8909,56400.0
2009-02-05 13:00:00,18.73,18.75,18.7,18.71,28900.0,11.8909,11.9036,11.8719,11.8782,28900.0
2009-02-05 13:05:00,18.7,18.74,18.7,18.74,18200.0,11.8719,11.8973,11.8719,11.8973,18200.0
2009-02-05 13:10:00,18.76,18.78,18.71,18.76,10000.0,11.91,11.9226,11.8782,11.91,10000.0
2009-02-05 13:15:00,18.74,18.84,18.73,18.74,50100.0,11.8973,11.9607,11.8909,11.8973,50100.0
2009-02-05 13:20:00,18.73,18.81,18.68,18.69,31200.0,11.8909,11.9417,11.8592,11.8655,31200.0
2009-02-05 13:25:00,18.69,18.76,18.68,18.74,16800.0,11.8655,11.91,11.8592,11.8973,16800.0
2009-02-05 13:30:00,18.72,18.75,18.7,18.73,28700.0,11.8846,11.9036,11.8719,11.8909,28700.0
2009-02-05 13:35:00,18.73,18.75,18.71,18.73,8600.0,11.8909,11.9036,11.8782,11.8909,8600.0
2009-02-05 13:40:00,18.71,18.77,18.7,18.77,17800.0,11.8782,11.9163,11.8719,11.9163,17800.0
2009-02-05 13:45:00,18.77,18.78,18.74,18.75,43700.0,11.9163,11.9226,11.8973,11.9036,43700.0
2009-02-05 13:50:00,18.75,18.76,18.75,18.76,12600.0,11.9036,11.91,11.9036,11.91,12600.0
2009-02-05 13:55:00,18.75,18.76,18.68,18.68,34600.0,11.9036,11.91,11.8592,11.8592,34600.0
2009-02-05 14:00:00,18.68,18.7,18.68,18.68,55800.0,11.8592,11.8719,11.8592,11.8592,55800.0
2009-02-05 14:05:00,18.68,18.74,18.68,18.74,15000.0,11.8592,11.8973,11.8592,11.8973,15000.0
2009-02-05 14:10:00,18.75,18.75,18.72,18.73,13500.0,11.9036,11.9036,11.8846,11.8909,13500.0
2009-02-05 14:15:00,18.73,18.74,18.7,18.71,38500.0,11.8909,11.8973,11.8719,11.8782,38500.0
2009-02-05 14:20:00,18.71,18.77,18.7,18.75,26400.0,11.8782,11.9163,11.8719,11.9036,26400.0
2009-02-05 14:25:00,18.75,18.77,18.71,18.77,16900.0,11.9036,11.9163,11.8782,11.9163,16900.0
2009-02-05 14:30:00,18.77,18.81,18.75,18.8,22300.0,11.9163,11.9417,11.9036,11.9353,22300.0
2009-02-05 14:35:00,18.8,18.83,18.78,18.81,21400.0,11.9353,11.9544,11.9226,11.9417,21400.0
2009-02-05 14:40:00,18.8,18.83,18.8,18.82,22300.0,11.9353,11.9544,11.9353,11.948,22300.0
2009-02-05 14:45:00,18.82,18.84,18.78,18.8,31000.0,11.948,11.9607,11.9226,11.9353,31000.0
2009-02-05 14:50:00,18.79,18.82,18.72,18.74,87200.0,11.929,11.948,11.8846,11.8973,87200.0
2009-02-05 14:55:00,18.74,18.74,18.59,18.62,33600.0,11.8973,11.8973,11.802,11.8211,33600.0
2009-02-05 15:00:00,18.62,18.67,18.55,18.59,36200.0,11.8211,11.8528,11.7766,11.802,36200.0
2009-02-05 15:05:00,18.59,18.7,18.58,18.68,72700.0,11.802,11.8719,11.7957,11.8592,72700.0
2009-02-05 15:10:00,18.67,18.74,18.65,18.74,24600.0,11.8528,11.8973,11.8401,11.8973,24600.0
2009-02-05 15:15:00,18.74,18.77,18.7,18.7,40700.0,11.8973,11.9163,11.8719,11.8719,40700.0
2009-02-05 15:20:00,18.7,18.73,18.7,18.71,31100.0,11.8719,11.8909,11.8719,11.8782,31100.0
2009-02-05 15:25:00,18.7,18.79,18.7,18.78,44900.0,11.8719,11.929,11.8719,11.9226,44900.0
2009-02-05 15:30:00,18.78,18.84,18.73,18.74,59600.0,11.9226,11.9607,11.8909,11.8973,59600.0
2009-02-05 15:35:00,18.73,18.74,18.68,18.71,103900.0,11.8909,11.8973,11.8592,11.8782,103900.0
2009-02-05 15:40:00,18.71,18.75,18.7,18.72,66400.0,11.8782,11.9036,11.8719,11.8846,66400.0
2009-02-05 15:45:00,18.72,18.73,18.66,18.71,97100.0,11.8846,11.8909,11.8465,11.8782,97100.0
2009-02-05 15:50:00,18.71,18.76,18.7,18.74,45300.0,11.8782,11.91,11.8719,11.8973,45300.0
2009-02-05 15:55:00,18.74,18.77,18.7,18.72,66500.0,11.8973,11.9163,11.8719,11.8846,66500.0
2009-02-06 09:30:00,18.87,18.87,18.06,18.21,60500.0,11.9798,11.9798,11.4656,11.5608,60500.0
2009-02-06 09:35:00,18.21,18.61,18.21,18.44,54700.0,11.5608,11.8147,11.5608,11.7068,54700.0
2009-02-06 09:40:00,18.44,18.75,18.4,18.74,41600.0,11.7068,11.9036,11.6814,11.8973,41600.0
2009-02-06 09:45:00,18.75,18.86,18.74,18.8,11900.0,11.9036,11.9734,11.8973,11.9353,11900.0
2009-02-06 09:50:00,18.82,18.86,18.74,18.75,17900.0,11.948,11.9734,11.8973,11.9036,17900.0
2009-02-06 09:55:00,18.75,18.75,18.61,18.65,23000.0,11.9036,11.9036,11.8147,11.8401,23000.0
2009-02-06 10:00:00,18.66,18.68,18.59,18.61,11400.0,11.8465,11.8592,11.802,11.8147,11400.0
2009-02-06 10:05:00,18.61,18.65,18.57,18.63,26300.0,11.8147,11.8401,11.7893,11.8274,26300.0
2009-02-06 10:10:00,18.63,18.71,18.6,18.64,19900.0,11.8274,11.8782,11.8084,11.8338,19900.0
2009-02-06 10:15:00,18.65,18.66,18.46,18.53,39700.0,11.8401,11.8465,11.7195,11.7639,39700.0
2009-02-06 10:20:00,18.55,18.58,18.49,18.57,11900.0,11.7766,11.7957,11.7385,11.7893,11900.0
2009-02-06 10:25:00,18.58,18.7,18.57,18.7,24100.0,11.7957,11.8719,11.7893,11.8719,24100.0
2009-02-06 10:30:00,18.69,18.73,18.68,18.71,14200.0,11.8655,11.8909,11.8592,11.8782,14200.0
2009-02-06 10:35:00,18.73,18.73,18.67,18.69,8500.0,11.8909,11.8909,11.8528,11.8655,8500.0
2009-02-06 10:40:00,18.7,18.7,18.61,18.65,8400.0,11.8719,11.8719,11.8147,11.8401,8400.0
2009-02-06 10:45:00,18.64,18.69,18.62,18.65,5500.0,11.8338,11.8655,11.8211,11.8401,5500.0
2009-02-06 10:50:00,18.65,18.68,18.64,18.68,5200.0,11.8401,11.8592,11.8338,11.8592,5200.0
2009-02-06 10:55:00,18.69,18.69,18.58,18.59,32300.0,11.8655,11.8655,11.7957,11.802,32300.0
2009-02-06 11:00:00,18.59,18.62,18.59,18.62,11000.0,11.802,11.8211,11.802,11.8211,11000.0
2009-02-06 11:05:00,18.61,18.63,18.58,18.59,15600.0,11.8147,11.8274,11.7957,11.802,15600.0
2009-02-06 11:10:00,18.6,18.6,18.56,18.6,9900.0,11.8084,11.8084,11.783,11.8084,9900.0
2009-02-06 11:15:00,18.6,18.6,18.53,18.54,73300.0,11.8084,11.8084,11.7639,11.7703,73300.0
2009-02-06 11:20:00,18.53,18.55,18.49,18.5,17300.0,11.7639,11.7766,11.7385,11.7449,17300.0
2009-02-06 11:25:00,18.5,18.51,18.47,18.49,11100.0,11.7449,11.7512,11.7258,11.7385,11100.0
2009-02-06 11:30:00,18.48,18.5,18.46,18.46,17700.0,11.7322,11.7449,11.7195,11.7195,17700.0
2009-02-06 11:35:00,18.46,18.49,18.41,18.41,17400.0,11.7195,11.7385,11.6878,11.6878,17400.0
2009-02-06 11:40:00,18.42,18.43,18.34,18.34,43600.0,11.6941,11.7004,11.6433,11.6433,43600.0
2009-02-06 11:45:00,18.34,18.37,18.27,18.29,10600.0,11.6433,11.6624,11.5989,11.6116,10600.0
2009-02-06 11:50:00,18.31,18.34,18.28,18.29,15300.0,11.6243,11.6433,11.6052,11.6116,15300.0
2009-02-06 11:55:00,18.28,18.3,18.24,18.28,19700.0,11.6052,11.6179,11.5798,11.6052,19700.0
2009-02-06 12:00:00,18.27,18.27,18.17,18.18,41000.0,11.5989,11.5989,11.5354,11.5417,41000.0
2009-02-06 12:05:00,18.18,18.2,18.12,18.15,26800.0,11.5417,11.5544,11.5036,11.5227,26800.0
2009-02-06 12:10:00,18.15,18.15,17.97,17.99,110900.0,11.5227,11.5227,11.4084,11.4211,110900.0
2009-02-06 12:15:00,17.98,17.99,17.92,17.94,32800.0,11.4148,11.4211,11.3767,11.3894,32800.0
2009-02-06 12:20:00,17.95,17.98,17.76,17.94,153200.0,11.3957,11.4148,11.2751,11.3894,153200.0
2009-02-06 12:25:00,17.93,17.93,17.76,17.79,17300.0,11.383,11.383,11.2751,11.2941,17300.0
2009-02-06 12:30:00,17.82,17.91,17.79,17.86,19300.0,11.3132,11.3703,11.2941,11.3386,19300.0
2009-02-06 12:35:00,17.88,17.92,17.86,17.88,16400.0,11.3513,11.3767,11.3386,11.3513,16400.0
2009-02-06 12:40:00,17.9,17.91,17.87,17.9,14700.0,11.364,11.3703,11.3449,11.364,14700.0
2009-02-06 12:45:00,17.88,17.91,17.84,17.84,13100.0,11.3513,11.3703,11.3259,11.3259,13100.0
2009-02-06 12:50:00,17.84,17.89,17.81,17.87,20500.0,11.3259,11.3576,11.3068,11.3449,20500.0
2009-02-06 12:55:00,17.86,17.91,17.85,17.87,8400.0,11.3386,11.3703,11.3322,11.3449,8400.0
2009-02-06 13:00:00,17.88,17.89,17.75,17.89,47300.0,11.3513,11.3576,11.2687,11.3576,47300.0
2009-02-06 13:05:00,17.9,17.95,17.87,17.87,45200.0,11.364,11.3957,11.3449,11.3449,45200.0
2009-02-06 13:10:00,17.88,17.89,17.76,17.8,56500.0,11.3513,11.3576,11.2751,11.3005,56500.0
2009-02-06 13:15:00,17.8,17.87,17.79,17.86,45300.0,11.3005,11.3449,11.2941,11.3386,45300.0
2009-02-06 13:20:00,17.86,17.9,17.84,17.87,30800.0,11.3386,11.364,11.3259,11.3449,30800.0
2009-02-06 13:25:00,17.89,17.91,17.79,17.9,116200.0,11.3576,11.3703,11.2941,11.364,116200.0
2009-02-06 13:30:00,17.91,17.98,17.89,17.94,21400.0,11.3703,11.4148,11.3576,11.3894,21400.0
2009-02-06 13:35:00,17.94,18.0,17.94,17.99,14500.0,11.3894,11.4275,11.3894,11.4211,14500.0
2009-02-06 13:40:00,17.99,18.02,17.95,17.95,69300.0,11.4211,11.4402,11.3957,11.3957,69300.0
2009-02-06 13:45:00,17.95,18.02,17.94,18.01,37300.0,11.3957,11.4402,11.3894,11.4338,37300.0
2009-02-06 13:50:00,18.02,18.02,17.94,17.95,16600.0,11.4402,11.4402,11.3894,11.3957,16600.0
2009-02-06 13:55:00,17.95,17.95,17.9,17.91,17300.0,11.3957,11.3957,11.364,11.3703,17300.0
2009-02-06 14:00:00,17.91,17.92,17.85,17.86,22000.0,11.3703,11.3767,11.3322,11.3386,22000.0
2009-02-06 14:05:00,17.85,17.88,17.84,17.87,11400.0,11.3322,11.3513,11.3259,11.3449,11400.0
2009-02-06 14:10:00,17.87,17.95,17.87,17.95,21900.0,11.3449,11.3957,11.3449,11.3957,21900.0
2009-02-06 14:15:00,17.96,17.98,17.92,17.95,21000.0,11.4021,11.4148,11.3767,11.3957,21000.0
2009-02-06 14:20:00,17.94,18.0,17.91,17.96,17900.0,11.3894,11.4275,11.3703,11.4021,17900.0
2009-02-06 14:25:00,17.96,18.01,17.96,18.0,21400.0,11.4021,11.4338,11.4021,11.4275,21400.0
2009-02-06 14:30:00,18.01,18.05,17.97,18.0,54400.0,11.4338,11.4592,11.4084,11.4275,54400.0
2009-02-06 14:35:00,18.01,18.03,17.91,17.94,66400.0,11.4338,11.4465,11.3703,11.3894,66400.0
2009-02-06 14:40:00,17.94,17.96,17.86,17.88,60700.0,11.3894,11.4021,11.3386,11.3513,60700.0
2009-02-06 14:45:00,17.87,17.87,17.82,17.82,11600.0,11.3449,11.3449,11.3132,11.3132,11600.0
2009-02-06 14:50:00,17.82,17.83,17.77,17.78,41600.0,11.3132,11.3195,11.2814,11.2878,41600.0
2009-02-06 14:55:00,17.78,17.81,17.77,17.77,31500.0,11.2878,11.3068,11.2814,11.2814,31500.0
2009-02-06 15:00:00,17.78,17.78,17.66,17.69,79400.0,11.2878,11.2878,11.2116,11.2307,79400.0
2009-02-06 15:05:00,17.69,17.73,17.68,17.68,24900.0,11.2307,11.256,11.2243,11.2243,24900.0
2009-02-06 15:10:00,17.68,17.77,17.67,17.75,55500.0,11.2243,11.2814,11.218,11.2687,55500.0
2009-02-06 15:15:00,17.75,17.76,17.69,17.69,36000.0,11.2687,11.2751,11.2307,11.2307,36000.0
2009-02-06 15:20:00,17.69,17.73,17.69,17.73,22700.0,11.2307,11.256,11.2307,11.256,22700.0
2009-02-06 15:25:00,17.72,17.76,17.61,17.74,49300.0,11.2497,11.2751,11.1799,11.2624,49300.0
2009-02-06 15:30:00,17.75,17.82,17.74,17.8,30000.0,11.2687,11.3132,11.2624,11.3005,30000.0
2009-02-06 15:35:00,17.8,17.8,17.77,17.78,30900.0,11.3005,11.3005,11.2814,11.2878,30900.0
2009-02-06 15:40:00,17.79,17.94,17.79,17.93,60400.0,11.2941,11.3894,11.2941,11.383,60400.0
2009-02-06 15:45:00,17.92,17.99,17.91,17.93,69000.0,11.3767,11.4211,11.3703,11.383,69000.0
2009-02-06 15:50:00,17.94,17.99,17.93,17.95,73700.0,11.3894,11.4211,11.383,11.3957,73700.0
2009-02-06 15:55:00,17.94,17.95,17.9,17.95,95500.0,11.3894,11.3957,11.364,11.3957,95500.0
2009-02-09 09:30:00,18.0,18.0,17.82,17.82,17000.0,11.4275,11.4275,11.3132,11.3132,17000.0
2009-02-09 09:35:00,17.82,17.82,17.7,17.73,14000.0,11.3132,11.3132,11.237,11.256,14000.0
2009-02-09 09:40:00,17.71,17.78,17.69,17.76,19700.0,11.2433,11.2878,11.2307,11.2751,19700.0
2009-02-09 09:45:00,17.74,17.89,17.73,17.87,30100.0,11.2624,11.3576,11.256,11.3449,30100.0
2009-02-09 09:50:00,17.85,17.86,17.79,17.8,15500.0,11.3322,11.3386,11.2941,11.3005,15500.0
2009-02-09 09:55:00,17.8,17.81,17.75,17.77,11500.0,11.3005,11.3068,11.2687,11.2814,11500.0
2009-02-09 10:00:00,17.77,17.77,17.7,17.74,16200.0,11.2814,11.2814,11.237,11.2624,16200.0
2009-02-09 10:05:00,17.75,17.81,17.75,17.8,24300.0,11.2687,11.3068,11.2687,11.3005,24300.0
2009-02-09 10:10:00,17.81,17.84,17.77,17.77,40600.0,11.3068,11.3259,11.2814,11.2814,40600.0
2009-02-09 10:15:00,17.77,17.86,17.77,17.82,12500.0,11.2814,11.3386,11.2814,11.3132,12500.0
2009-02-09 10:20:00,17.83,17.9,17.83,17.9,10900.0,11.3195,11.364,11.3195,11.364,10900.0
2009-02-09 10:25:00,17.9,17.94,17.9,17.94,8500.0,11.364,11.3894,11.364,11.3894,8500.0
2009-02-09 10:30:00,17.94,17.95,17.91,17.93,12100.0,11.3894,11.3957,11.3703,11.383,12100.0
2009-02-09 10:35:00,17.94,17.96,17.85,17.96,30500.0,11.3894,11.4021,11.3322,11.4021,30500.0
2009-02-09 10:40:00,17.99,18.06,17.99,18.04,12500.0,11.4211,11.4656,11.4211,11.4529,12500.0
2009-02-09 10:45:00,18.04,18.07,18.0,18.04,17100.0,11.4529,11.4719,11.4275,11.4529,17100.0
2009-02-09 10:50:00,18.02,18.02,17.95,17.95,5400.0,11.4402,11.4402,11.3957,11.3957,5400.0
2009-02-09 10:55:00,17.95,17.97,17.84,17.95,31800.0,11.3957,11.4084,11.3259,11.3957,31800.0
2009-02-09 11:00:00,17.93,17.93,17.89,17.91,6500.0,11.383,11.383,11.3576,11.3703,6500.0
2009-02-09 11:05:00,17.89,17.92,17.88,17.92,5300.0,11.3576,11.3767,11.3513,11.3767,5300.0
2009-02-09 11:10:00,17.93,17.95,17.93,17.93,4600.0,11.383,11.3957,11.383,11.383,4600.0
2009-02-09 11:15:00,17.95,17.95,17.93,17.94,6800.0,11.3957,11.3957,11.383,11.3894,6800.0
2009-02-09 11:20:00,17.93,17.98,17.92,17.96,20500.0,11.383,11.4148,11.3767,11.4021,20500.0
2009-02-09 11:25:00,17.95,17.98,17.95,17.96,13600.0,11.3957,11.4148,11.3957,11.4021,13600.0
2009-02-09 11:30:00,17.96,17.97,17.91,17.91,6000.0,11.4021,11.4084,11.3703,11.3703,6000.0
2009-02-09 11:35:00,17.91,17.93,17.9,17.93,9800.0,11.3703,11.383,11.364,11.383,9800.0
2009-02-09 11:40:00,17.93,17.93,17.87,17.9,14500.0,11.383,11.383,11.3449,11.364,14500.0
2009-02-09 11:45:00,17.9,17.95,17.87,17.94,8200.0,11.364,11.3957,11.3449,11.3894,8200.0
2009-02-09 11:50:00,17.94,17.94,17.87,17.88,12700.0,11.3894,11.3894,11.3449,11.3513,12700.0
2009-02-09 11:55:00,17.87,17.9,17.87,17.89,10200.0,11.3449,11.364,11.3449,11.3576,10200.0
2009-02-09 12:00:00,17.89,17.9,17.75,17.76,88800.0,11.3576,11.364,11.2687,11.2751,88800.0
2009-02-09 12:05:00,17.77,17.78,17.74,17.77,11900.0,11.2814,11.2878,11.2624,11.2814,11900.0
2009-02-09 12:10:00,17.76,17.8,17.76,17.79,10200.0,11.2751,11.3005,11.2751,11.2941,10200.0
2009-02-09 12:15:00,17.78,17.86,17.77,17.86,10500.0,11.2878,11.3386,11.2814,11.3386,10500.0
2009-02-09 12:20:00,17.87,17.87,17.85,17.87,3500.0,11.3449,11.3449,11.3322,11.3449,3500.0
2009-02-09 12:25:00,17.87,17.9,17.86,17.9,14300.0,11.3449,11.364,11.3386,11.364,14300.0
2009-02-09 12:30:00,17.9,17.9,17.88,17.89,79600.0,11.364,11.364,11.3513,11.3576,79600.0
2009-02-09 12:35:00,17.89,17.89,17.88,17.88,5000.0,11.3576,11.3576,11.3513,11.3513,5000.0
2009-02-09 12:40:00,17.89,17.89,17.86,17.86,4100.0,11.3576,11.3576,11.3386,11.3386,4100.0
2009-02-09 12:45:00,17.87,17.89,17.85,17.88,6700.0,11.3449,11.3576,11.3322,11.3513,6700.0
2009-02-09 12:50:00,17.89,17.9,17.88,17.9,16400.0,11.3576,11.364,11.3513,11.364,16400.0
2009-02-09 12:55:00,17.9,17.9,17.88,17.89,6700.0,11.364,11.364,11.3513,11.3576,6700.0
2009-02-09 13:00:00,17.89,17.9,17.88,17.89,9700.0,11.3576,11.364,11.3513,11.3576,9700.0
2009-02-09 13:05:00,17.89,17.89,17.88,17.88,3400.0,11.3576,11.3576,11.3513,11.3513,3400.0
2009-02-09 13:10:00,17.89,17.89,17.88,17.89,5200.0,11.3576,11.3576,11.3513,11.3576,5200.0
2009-02-09 13:15:00,17.88,17.89,17.79,17.81,35900.0,11.3513,11.3576,11.2941,11.3068,35900.0
2009-02-09 13:20:00,17.8,17.82,17.78,17.82,4300.0,11.3005,11.3132,11.2878,11.3132,4300.0
2009-02-09 13:25:00,17.81,17.83,17.8,17.81,4500.0,11.3068,11.3195,11.3005,11.3068,4500.0
2009-02-09 13:30:00,17.8,17.8,17.75,17.75,10200.0,11.3005,11.3005,11.2687,11.2687,10200.0
2009-02-09 13:35:00,17.75,17.76,17.73,17.76,7900.0,11.2687,11.2751,11.256,11.2751,7900.0
2009-02-09 13:40:00,17.77,17.82,17.77,17.8,6600.0,11.2814,11.3132,11.2814,11.3005,6600.0
2009-02-09 13:45:00,17.81,17.83,17.8,17.81,4100.0,11.3068,11.3195,11.3005,11.3068,4100.0
2009-02-09 13:50:00,17.81,17.82,17.81,17.81,4900.0,11.3068,11.3132,11.3068,11.3068,4900.0
2009-02-09 13:55:00,17.81,17.84,17.8,17.83,10200.0,11.3068,11.3259,11.3005,11.3195,10200.0
2009-02-09 14:00:00,17.84,17.84,17.75,17.77,53900.0,11.3259,11.3259,11.2687,11.2814,53900.0
2009-02-09 14:05:00,17.77,17.78,17.64,17.71,87800.0,11.2814,11.2878,11.1989,11.2433,87800.0
2009-02-09 14:10:00,17.7,17.71,17.64,17.66,8500.0,11.237,11.2433,11.1989,11.2116,8500.0
2009-02-09 14:15:00,17.65,17.69,17.64,17.69,11500.0,11.2053,11.2307,11.1989,11.2307,11500.0
2009-02-09 14:20:00,17.68,17.75,17.68,17.71,19300.0,11.2243,11.2687,11.2243,11.2433,19300.0
2009-02-09 14:25:00,17.72,17.72,17.65,17.67,8300.0,11.2497,11.2497,11.2053,11.218,8300.0
2009-02-09 14:30:00,17.67,17.72,17.61,17.63,33400.0,11.218,11.2497,11.1799,11.1926,33400.0
2009-02-09 14:35:00,17.63,17.63,17.6,17.63,16000.0,11.1926,11.1926,11.1735,11.1926,16000.0
2009-02-09 14:40:00,17.63,17.64,17.59,17.59,10900.0,11.1926,11.1989,11.1672,11.1672,10900.0
2009-02-09 14:45:00,17.6,17.63,17.6,17.63,31200.0,11.1735,11.1926,11.1735,11.1926,31200.0
2009-02-09 14:50:00,17.63,17.7,17.58,17.61,64200.0,11.1926,11.237,11.1608,11.1799,64200.0
2009-02-09 14:55:00,17.63,17.69,17.62,17.65,11600.0,11.1926,11.2307,11.1862,11.2053,11600.0
2009-02-09 15:00:00,17.65,17.67,17.59,17.61,43400.0,11.2053,11.218,11.1672,11.1799,43400.0
2009-02-09 15:05:00,17.62,17.65,17.6,17.64,11300.0,11.1862,11.2053,11.1735,11.1989,11300.0
2009-02-09 15:10:00,17.65,17.76,17.64,17.76,25700.0,11.2053,11.2751,11.1989,11.2751,25700.0
2009-02-09 15:15:00,17.77,17.82,17.75,17.82,17200.0,11.2814,11.3132,11.2687,11.3132,17200.0
2009-02-09 15:20:00,17.81,17.86,17.79,17.86,18200.0,11.3068,11.3386,11.2941,11.3386,18200.0
2009-02-09 15:25:00,17.85,17.86,17.82,17.84,22200.0,11.3322,11.3386,11.3132,11.3259,22200.0
2009-02-09 15:30:00,17.84,17.86,17.81,17.82,19100.0,11.3259,11.3386,11.3068,11.3132,19100.0
2009-02-09 15:35:00,17.83,17.86,17.77,17.77,20000.0,11.3195,11.3386,11.2814,11.2814,20000.0
2009-02-09 15:40:00,17.77,17.82,17.74,17.79,19400.0,11.2814,11.3132,11.2624,11.2941,19400.0
2009-02-09 15:45:00,17.79,17.81,17.76,17.79,31600.0,11.2941,11.3068,11.2751,11.2941,31600.0
2009-02-09 15:50:00,17.78,17.88,17.78,17.87,56200.0,11.2878,11.3513,11.2878,11.3449,56200.0
2009-02-09 15:55:00,17.87,17.91,17.85,17.9,119500.0,11.3449,11.3703,11.3322,11.364,119500.0
2009-02-10 09:30:00,17.87,17.88,17.63,17.86,16600.0,11.3449,11.3513,11.1926,11.3386,16600.0
2009-02-10 09:35:00,17.86,18.33,17.85,18.13,38100.0,11.3386,11.637,11.3322,11.51,38100.0
2009-02-10 09:40:00,18.15,18.16,17.99,18.07,31500.0,11.5227,11.529,11.4211,11.4719,31500.0
2009-02-10 09:45:00,18.07,18.13,18.04,18.09,24200.0,11.4719,11.51,11.4529,11.4846,24200.0
2009-02-10 09:50:00,18.09,18.09,17.91,17.92,73500.0,11.4846,11.4846,11.3703,11.3767,73500.0
2009-02-10 09:55:00,17.93,17.93,17.85,17.93,17100.0,11.383,11.383,11.3322,11.383,17100.0
2009-02-10 10:00:00,17.92,17.93,17.87,17.92,15600.0,11.3767,11.383,11.3449,11.3767,15600.0
2009-02-10 10:05:00,17.91,17.93,17.9,17.93,8300.0,11.3703,11.383,11.364,11.383,8300.0
2009-02-10 10:10:00,17.93,17.93,17.88,17.9,10200.0,11.383,11.383,11.3513,11.364,10200.0
2009-02-10 10:15:00,17.92,17.93,17.9,17.92,9600.0,11.3767,11.383,11.364,11.3767,9600.0
2009-02-10 10:20:00,17.92,17.93,17.82,17.9,41900.0,11.3767,11.383,11.3132,11.364,41900.0
2009-02-10 10:25:00,17.9,17.94,17.84,17.94,26400.0,11.364,11.3894,11.3259,11.3894,26400.0
2009-02-10 10:30:00,17.93,17.95,17.85,17.91,65000.0,11.383,11.3957,11.3322,11.3703,65000.0
2009-02-10 10:35:00,17.93,17.94,17.91,17.93,34900.0,11.383,11.3894,11.3703,11.383,34900.0
2009-02-10 10:40:00,17.93,17.95,17.92,17.93,26800.0,11.383,11.3957,11.3767,11.383,26800.0
2009-02-10 10:45:00,17.94,18.05,17.93,18.03,78300.0,11.3894,11.4592,11.383,11.4465,78300.0
2009-02-10 10:50:00,18.03,18.12,18.03,18.05,23500.0,11.4465,11.5036,11.4465,11.4592,23500.0
2009-02-10 10:55:00,18.07,18.07,17.95,17.96,48900.0,11.4719,11.4719,11.3957,11.4021,48900.0
2009-02-10 11:00:00,17.94,17.99,17.93,17.96,25600.0,11.3894,11.4211,11.383,11.4021,25600.0
2009-02-10 11:05:00,17.95,17.95,17.73,17.81,30100.0,11.3957,11.3957,11.256,11.3068,30100.0
2009-02-10 11:10:00,17.83,17.85,17.73,17.82,11600.0,11.3195,11.3322,11.256,11.3132,11600.0
2009-02-10 11:15:00,17.81,17.87,17.81,17.87,7300.0,11.3068,11.3449,11.3068,11.3449,7300.0
2009-02-10 11:20:00,17.9,17.95,17.86,17.89,11300.0,11.364,11.3957,11.3386,11.3576,11300.0
2009-02-10 11:25:00,17.88,17.92,17.81,17.9,7300.0,11.3513,11.3767,11.3068,11.364,7300.0
2009-02-10 11:30:00,17.88,17.89,17.56,17.6,24300.0,11.3513,11.3576,11.1481,11.1735,24300.0
2009-02-10 11:35:00,17.6,17.68,17.54,17.63,56600.0,11.1735,11.2243,11.1354,11.1926,56600.0
2009-02-10 11:40:00,17.62,17.7,17.61,17.7,19100.0,11.1862,11.237,11.1799,11.237,19100.0
2009-02-10 11:45:00,17.68,17.69,17.62,17.64,12100.0,11.2243,11.2307,11.1862,11.1989,12100.0
2009-02-10 11:50:00,17.65,17.74,17.6,17.66,8400.0,11.2053,11.2624,11.1735,11.2116,8400.0
2009-02-10 11:55:00,17.67,17.7,17.63,17.68,6200.0,11.218,11.237,11.1926,11.2243,6200.0
2009-02-10 12:00:00,17.67,17.76,17.67,17.75,12700.0,11.218,11.2751,11.218,11.2687,12700.0
2009-02-10 12:05:00,17.74,17.77,17.7,17.77,23900.0,11.2624,11.2814,11.237,11.2814,23900.0
2009-02-10 12:10:00,17.77,17.85,17.77,17.84,10500.0,11.2814,11.3322,11.2814,11.3259,10500.0
2009-02-10 12:15:00,17.84,17.85,17.81,17.82,10300.0,11.3259,11.3322,11.3068,11.3132,10300.0
2009-02-10 12:20:00,17.81,17.85,17.75,17.84,12700.0,11.3068,11.3322,11.2687,11.3259,12700.0
2009-02-10 12:25:00,17.82,17.87,17.78,17.85,10900.0,11.3132,11.3449,11.2878,11.3322,10900.0
2009-02-10 12:30:00,17.86,17.95,17.83,17.92,18400.0,11.3386,11.3957,11.3195,11.3767,18400.0
2009-02-10 12:35:00,17.91,17.95,17.9,17.94,17600.0,11.3703,11.3957,11.364,11.3894,17600.0
2009-02-10 12:40:00,17.94,17.96,17.92,17.95,11700.0,11.3894,11.4021,11.3767,11.3957,11700.0
2009-02-10 12:45:00,17.96,17.96,17.76,17.94,54400.0,11.4021,11.4021,11.2751,11.3894,54400.0
2009-02-10 12:50:00,17.94,17.98,17.91,17.96,17100.0,11.3894,11.4148,11.3703,11.4021,17100.0
2009-02-10 12:55:00,17.95,17.98,17.95,17.97,6700.0,11.3957,11.4148,11.3957,11.4084,6700.0
2009-02-10 13:00:00,17.97,17.97,17.88,17.89,12200.0,11.4084,11.4084,11.3513,11.3576,12200.0
2009-02-10 13:05:00,17.89,17.89,17.83,17.86,7200.0,11.3576,11.3576,11.3195,11.3386,7200.0
2009-02-10 13:10:00,17.86,17.9,17.83,17.9,11100.0,11.3386,11.364,11.3195,11.364,11100.0
2009-02-10 13:15:00,17.92,17.92,17.83,17.83,10200.0,11.3767,11.3767,11.3195,11.3195,10200.0
2009-02-10 13:20:00,17.82,17.85,17.77,17.84,23400.0,11.3132,11.3322,11.2814,11.3259,23400.0
2009-02-10 13:25:00,17.82,17.91,17.79,17.9,15300.0,11.3132,11.3703,11.2941,11.364,15300.0
2009-02-10 13:30:00,17.9,17.93,17.87,17.91,10100.0,11.364,11.383,11.3449,11.3703,10100.0
2009-02-10 13:35:00,17.92,17.95,17.89,17.95,12700.0,11.3767,11.3957,11.3576,11.3957,12700.0
2009-02-10 13:40:00,17.95,17.95,17.9,17.92,8600.0,11.3957,11.3957,11.364,11.3767,8600.0
2009-02-10 13:45:00,17.92,17.92,17.88,17.88,6100.0,11.3767,11.3767,11.3513,11.3513,6100.0
2009-02-10 13:50:00,17.88,17.9,17.84,17.85,6200.0,11.3513,11.364,11.3259,11.3322,6200.0
2009-02-10 13:55:00,17.85,17.86,17.8,17.81,10500.0,11.3322,11.3386,11.3005,11.3068,10500.0
2009-02-10 14:00:00,17.79,17.87,17.78,17.85,13700.0,11.2941,11.3449,11.2878,11.3322,13700.0
2009-02-10 14:05:00,17.85,17.9,17.85,17.86,14000.0,11.3322,11.364,11.3322,11.3386,14000.0
2009-02-10 14:10:00,17.86,17.87,17.83,17.83,10100.0,11.3386,11.3449,11.3195,11.3195,10100.0
2009-02-10 14:15:00,17.83,17.86,17.81,17.84,8100.0,11.3195,11.3386,11.3068,11.3259,8100.0
2009-02-10 14:20:00,17.84,17.86,17.81,17.84,16700.0,11.3259,11.3386,11.3068,11.3259,16700.0
2009-02-10 14:25:00,17.84,17.87,17.79,17.81,29300.0,11.3259,11.3449,11.2941,11.3068,29300.0
2009-02-10 14:30:00,17.81,17.81,17.76,17.79,22000.0,11.3068,11.3068,11.2751,11.2941,22000.0
2009-02-10 14:35:00,17.78,17.81,17.75,17.81,8600.0,11.2878,11.3068,11.2687,11.3068,8600.0
2009-02-10 14:40:00,17.81,17.91,17.81,17.89,13800.0,11.3068,11.3703,11.3068,11.3576,13800.0
2009-02-10 14:45:00,17.88,17.91,17.86,17.86,9800.0,11.3513,11.3703,11.3386,11.3386,9800.0
2009-02-10 14:50:00,17.86,17.87,17.65,17.75,74100.0,11.3386,11.3449,11.2053,11.2687,74100.0
2009-02-10 14:55:00,17.75,17.78,17.68,17.69,20700.0,11.2687,11.2878,11.2243,11.2307,20700.0
2009-02-10 15:00:00,17.7,17.82,17.69,17.77,15200.0,11.237,11.3132,11.2307,11.2814,15200.0
2009-02-10 15:05:00,17.77,17.83,17.77,17.81,24200.0,11.2814,11.3195,11.2814,11.3068,24200.0
2009-02-10 15:10:00,17.81,17.81,17.67,17.67,21600.0,11.3068,11.3068,11.218,11.218,21600.0
2009-02-10 15:15:00,17.68,17.69,17.64,17.68,17300.0,11.2243,11.2307,11.1989,11.2243,17300.0
2009-02-10 15:20:00,17.69,17.71,17.62,17.71,19500.0,11.2307,11.2433,11.1862,11.2433,19500.0
2009-02-10 15:25:00,17.7,17.75,17.66,17.68,18400.0,11.237,11.2687,11.2116,11.2243,18400.0
2009-02-10 15:30:00,17.66,17.69,17.63,17.64,19200.0,11.2116,11.2307,11.1926,11.1989,19200.0
2009-02-10 15:35:00,17.64,17.67,17.5,17.5,39200.0,11.1989,11.218,11.11,11.11,39200.0
2009-02-10 15:40:00,17.5,17.57,17.41,17.55,72000.0,11.11,11.1545,11.0529,11.1418,72000.0
2009-02-10 15:45:00,17.55,17.64,17.5,17.59,54100.0,11.1418,11.1989,11.11,11.1672,54100.0
2009-02-10 15:50:00,17.57,17.61,17.49,17.49,41000.0,11.1545,11.1799,11.1037,11.1037,41000.0
2009-02-10 15:55:00,17.49,17.53,17.44,17.52,85200.0,11.1037,11.1291,11.0719,11.1227,85200.0
2009-02-11 09:30:00,17.52,17.66,17.46,17.48,26500.0,11.1227,11.2116,11.0846,11.0973,26500.0
2009-02-11 09:35:00,17.49,17.61,17.39,17.59,57500.0,11.1037,11.1799,11.0402,11.1672,57500.0
2009-02-11 09:40:00,17.59,17.59,17.42,17.47,58400.0,11.1672,11.1672,11.0592,11.091,58400.0
2009-02-11 09:45:00,17.47,17.49,17.43,17.44,12700.0,11.091,11.1037,11.0656,11.0719,12700.0
2009-02-11 09:50:00,17.44,17.48,17.4,17.42,10600.0,11.0719,11.0973,11.0465,11.0592,10600.0
2009-02-11 09:55:00,17.42,17.42,17.3,17.35,13200.0,11.0592,11.0592,10.9831,11.0148,13200.0
2009-02-11 10:00:00,17.35,17.35,17.27,17.32,16300.0,11.0148,11.0148,10.964,10.9958,16300.0
2009-02-11 10:05:00,17.31,17.33,16.99,17.1,85900.0,10.9894,11.0021,10.7863,10.8561,85900.0
2009-02-11 10:10:00,17.1,17.13,17.06,17.12,22300.0,10.8561,10.8751,10.8307,10.8688,22300.0
2009-02-11 10:15:00,17.11,17.12,17.06,17.11,24800.0,10.8624,10.8688,10.8307,10.8624,24800.0
2009-02-11 10:20:00,17.11,17.15,17.11,17.14,26800.0,10.8624,10.8878,10.8624,10.8815,26800.0
2009-02-11 10:25:00,17.14,17.15,17.11,17.11,53900.0,10.8815,10.8878,10.8624,10.8624,53900.0
2009-02-11 10:30:00,17.12,17.29,17.12,17.24,101000.0,10.8688,10.9767,10.8688,10.945,101000.0
2009-02-11 10:35:00,17.24,17.35,17.21,17.35,26300.0,10.945,11.0148,10.9259,11.0148,26300.0
2009-02-11 10:40:00,17.35,17.46,17.35,17.46,8600.0,11.0148,11.0846,11.0148,11.0846,8600.0
2009-02-11 10:45:00,17.44,17.5,17.44,17.48,6900.0,11.0719,11.11,11.0719,11.0973,6900.0
2009-02-11 10:50:00,17.49,17.5,17.37,17.47,82000.0,11.1037,11.11,11.0275,11.091,82000.0
2009-02-11 10:55:00,17.47,17.49,17.43,17.47,12800.0,11.091,11.1037,11.0656,11.091,12800.0
2009-02-11 11:00:00,17.47,17.53,17.46,17.51,23100.0,11.091,11.1291,11.0846,11.1164,23100.0
2009-02-11 11:05:00,17.53,17.57,17.47,17.49,21500.0,11.1291,11.1545,11.091,11.1037,21500.0
2009-02-11 11:10:00,17.5,17.55,17.49,17.54,9400.0,11.11,11.1418,11.1037,11.1354,9400.0
2009-02-11 11:15:00,17.53,17.56,17.51,17.52,8600.0,11.1291,11.1481,11.1164,11.1227,8600.0
2009-02-11 11:20:00,17.53,17.59,17.5,17.58,15000.0,11.1291,11.1672,11.11,11.1608,15000.0
2009-02-11 11:25:00,17.57,17.69,17.56,17.68,48800.0,11.1545,11.2307,11.1481,11.2243,48800.0
2009-02-11 11:30:00,17.66,17.7,17.61,17.61,8900.0,11.2116,11.237,11.1799,11.1799,8900.0
2009-02-11 11:35:00,17.61,17.65,17.6,17.65,3700.0,11.1799,11.2053,11.1735,11.2053,3700.0
2009-02-11 11:40:00,17.64,17.64,17.58,17.64,10600.0,11.1989,11.1989,11.1608,11.1989,10600.0
2009-02-11 11:45:00,17.65,17.65,17.59,17.62,8000.0,11.2053,11.2053,11.1672,11.1862,8000.0
2009-02-11 11:50:00,17.62,17.69,17.61,17.69,11100.0,11.1862,11.2307,11.1799,11.2307,11100.0
2009-02-11 11:55:00,17.69,17.71,17.67,17.71,9000.0,11.2307,11.2433,11.218,11.2433,9000.0
2009-02-11 12:00:00,17.71,17.71,17.68,17.68,8700.0,11.2433,11.2433,11.2243,11.2243,8700.0
2009-02-11 12:05:00,17.71,17.71,17.68,17.7,6100.0,11.2433,11.2433,11.2243,11.237,6100.0
2009-02-11 12:10:00,17.69,17.71,17.65,17.66,14300.0,11.2307,11.2433,11.2053,11.2116,14300.0
2009-02-11 12:15:00,17.66,17.69,17.64,17.69,9200.0,11.2116,11.2307,11.1989,11.2307,9200.0
2009-02-11 12:20:00,17.69,17.72,17.66,17.72,10800.0,11.2307,11.2497,11.2116,11.2497,10800.0
2009-02-11 12:25:00,17.73,17.75,17.7,17.75,8700.0,11.256,11.2687,11.237,11.2687,8700.0
2009-02-11 12:30:00,17.75,17.79,17.7,17.71,22600.0,11.2687,11.2941,11.237,11.2433,22600.0
2009-02-11 12:35:00,17.7,17.79,17.7,17.79,10200.0,11.237,11.2941,11.237,11.2941,10200.0
2009-02-11 12:40:00,17.79,17.84,17.78,17.79,7700.0,11.2941,11.3259,11.2878,11.2941,7700.0
2009-02-11 12:45:00,17.81,17.82,17.79,17.79,6800.0,11.3068,11.3132,11.2941,11.2941,6800.0
2009-02-11 12:50:00,17.79,17.81,17.78,17.79,6600.0,11.2941,11.3068,11.2878,11.2941,6600.0
2009-02-11 12:55:00,17.81,17.81,17.72,17.75,11200.0,11.3068,11.3068,11.2497,11.2687,11200.0
2009-02-11 13:00:00,17.76,17.78,17.67,17.75,82200.0,11.2751,11.2878,11.218,11.2687,82200.0
2009-02-11 13:05:00,17.76,17.81,17.76,17.79,52400.0,11.2751,11.3068,11.2751,11.2941,52400.0
2009-02-11 13:10:00,17.79,17.9,17.78,17.89,17700.0,11.2941,11.364,11.2878,11.3576,17700.0
2009-02-11 13:15:00,17.89,17.89,17.85,17.87,9600.0,11.3576,11.3576,11.3322,11.3449,9600.0
2009-02-11 13:20:00,17.87,17.88,17.8,17.82,6900.0,11.3449,11.3513,11.3005,11.3132,6900.0
2009-02-11 13:25:00,17.83,17.83,17.79,17.83,5200.0,11.3195,11.3195,11.2941,11.3195,5200.0
2009-02-11 13:30:00,17.81,17.86,17.79,17.86,16100.0,11.3068,11.3386,11.2941,11.3386,16100.0
2009-02-11 13:35:00,17.85,17.87,17.82,17.86,10500.0,11.3322,11.3449,11.3132,11.3386,10500.0
2009-02-11 13:40:00,17.85,17.88,17.83,17.86,13100.0,11.3322,11.3513,11.3195,11.3386,13100.0
2009-02-11 13:45:00,17.85,17.86,17.75,17.75,14400.0,11.3322,11.3386,11.2687,11.2687,14400.0
2009-02-11 13:50:00,17.76,17.78,17.72,17.76,24500.0,11.2751,11.2878,11.2497,11.2751,24500.0
2009-02-11 13:55:00,17.76,17.81,17.75,17.78,8400.0,11.2751,11.3068,11.2687,11.2878,8400.0
2009-02-11 14:00:00,17.78,17.8,17.75,17.77,9300.0,11.2878,11.3005,11.2687,11.2814,9300.0
2009-02-11 14:05:00,17.77,17.79,17.75,17.78,9600.0,11.2814,11.2941,11.2687,11.2878,9600.0
2009-02-11 14:10:00,17.78,17.79,17.7,17.71,9900.0,11.2878,11.2941,11.237,11.2433,9900.0
2009-02-11 14:15:00,17.72,17.73,17.66,17.73,9100.0,11.2497,11.256,11.2116,11.256,9100.0
2009-02-11 14:20:00,17.71,17.75,17.69,17.75,11400.0,11.2433,11.2687,11.2307,11.2687,11400.0
2009-02-11 14:25:00,17.75,17.79,17.74,17.78,19100.0,11.2687,11.2941,11.2624,11.2878,19100.0
2009-02-11 14:30:00,17.77,17.78,17.73,17.75,10500.0,11.2814,11.2878,11.256,11.2687,10500.0
2009-02-11 14:35:00,17.77,17.82,17.75,17.81,20300.0,11.2814,11.3132,11.2687,11.3068,20300.0
2009-02-11 14:40:00,17.8,17.85,17.78,17.83,20200.0,11.3005,11.3322,11.2878,11.3195,20200.0
2009-02-11 14:45:00,17.82,17.84,17.78,17.78,14900.0,11.3132,11.3259,11.2878,11.2878,14900.0
2009-02-11 14:50:00,17.79,17.92,17.77,17.86,27700.0,11.2941,11.3767,11.2814,11.3386,27700.0
2009-02-11 14:55:00,17.85,17.94,17.85,17.91,25600.0,11.3322,11.3894,11.3322,11.3703,25600.0
2009-02-11 15:00:00,17.91,17.91,17.83,17.84,20200.0,11.3703,11.3703,11.3195,11.3259,20200.0
2009-02-11 15:05:00,17.84,17.88,17.83,17.86,25300.0,11.3259,11.3513,11.3195,11.3386,25300.0
2009-02-11 15:10:00,17.85,17.93,17.84,17.93,25500.0,11.3322,11.383,11.3259,11.383,25500.0
2009-02-11 15:15:00,17.93,17.95,17.87,17.87,32000.0,11.383,11.3957,11.3449,11.3449,32000.0
2009-02-11 15:20:00,17.88,17.9,17.81,17.84,29000.0,11.3513,11.364,11.3068,11.3259,29000.0
2009-02-11 15:25:00,17.84,17.84,17.79,17.82,16900.0,11.3259,11.3259,11.2941,11.3132,16900.0
2009-02-11 15:30:00,17.82,17.85,17.73,17.74,31200.0,11.3132,11.3322,11.256,11.2624,31200.0
2009-02-11 15:35:00,17.74,17.8,17.73,17.77,25200.0,11.2624,11.3005,11.256,11.2814,25200.0
2009-02-11 15:40:00,17.78,17.8,17.77,17.8,36600.0,11.2878,11.3005,11.2814,11.3005,36600.0
2009-02-11 15:45:00,17.79,17.86,17.77,17.84,47000.0,11.2941,11.3386,11.2814,11.3259,47000.0
2009-02-11 15:50:00,17.85,17.93,17.82,17.93,47400.0,11.3322,11.383,11.3132,11.383,47400.0
2009-02-11 15:55:00,17.94,17.99,17.93,17.98,92500.0,11.3894,11.4211,11.383,11.4148,92500.0
2009-02-12 09:30:00,18.02,18.89,18.02,18.49,6200.0,11.4402,11.9925,11.4402,11.7385,6200.0
2009-02-12 09:35:00,18.55,18.55,18.13,18.13,65900.0,11.7766,11.7766,11.51,11.51,65900.0
2009-02-12 09:40:00,18.13,18.2,17.99,18.1,64200.0,11.51,11.5544,11.4211,11.4909,64200.0
2009-02-12 09:45:00,18.1,18.1,18.01,18.07,36600.0,11.4909,11.4909,11.4338,11.4719,36600.0
2009-02-12 09:50:00,18.06,18.06,17.86,17.87,42500.0,11.4656,11.4656,11.3386,11.3449,42500.0
2009-02-12 09:55:00,17.88,17.96,17.86,17.94,18400.0,11.3513,11.4021,11.3386,11.3894,18400.0
2009-02-12 10:00:00,17.94,17.95,17.87,17.91,18700.0,11.3894,11.3957,11.3449,11.3703,18700.0
2009-02-12 10:05:00,17.9,17.93,17.87,17.88,26200.0,11.364,11.383,11.3449,11.3513,26200.0
2009-02-12 10:10:00,17.87,17.87,17.81,17.82,21600.0,11.3449,11.3449,11.3068,11.3132,21600.0
2009-02-12 10:15:00,17.81,17.89,17.69,17.76,91800.0,11.3068,11.3576,11.2307,11.2751,91800.0
2009-02-12 10:20:00,17.77,17.86,17.7,17.85,22100.0,11.2814,11.3386,11.237,11.3322,22100.0
2009-02-12 10:25:00,17.86,17.91,17.76,17.91,58500.0,11.3386,11.3703,11.2751,11.3703,58500.0
2009-02-12 10:30:00,17.91,18.0,17.9,17.98,42700.0,11.3703,11.4275,11.364,11.4148,42700.0
2009-02-12 10:35:00,17.97,18.06,17.97,18.05,22400.0,11.4084,11.4656,11.4084,11.4592,22400.0
2009-02-12 10:40:00,18.05,18.07,17.96,18.01,44700.0,11.4592,11.4719,11.4021,11.4338,44700.0
2009-02-12 10:45:00,18.01,18.1,18.01,18.08,28100.0,11.4338,11.4909,11.4338,11.4782,28100.0
2009-02-12 10:50:00,18.1,18.13,18.08,18.13,35900.0,11.4909,11.51,11.4782,11.51,35900.0
2009-02-12 10:55:00,18.13,18.18,18.09,18.16,27100.0,11.51,11.5417,11.4846,11.529,27100.0
2009-02-12 11:00:00,18.16,18.16,18.07,18.09,21900.0,11.529,11.529,11.4719,11.4846,21900.0
2009-02-12 11:05:00,18.1,18.11,17.97,17.98,43000.0,11.4909,11.4973,11.4084,11.4148,43000.0
2009-02-12 11:10:00,17.98,17.99,17.93,17.93,11600.0,11.4148,11.4211,11.383,11.383,11600.0
2009-02-12 11:15:00,17.94,17.94,17.84,17.86,18100.0,11.3894,11.3894,11.3259,11.3386,18100.0
2009-02-12 11:20:00,17.85,17.89,17.82,17.87,23100.0,11.3322,11.3576,11.3132,11.3449,23100.0
2009-02-12 11:25:00,17.88,17.96,17.88,17.96,10300.0,11.3513,11.4021,11.3513,11.4021,10300.0
2009-02-12 11:30:00,17.97,18.0,17.96,17.98,10500.0,11.4084,11.4275,11.4021,11.4148,10500.0
2009-02-12 11:35:00,17.97,18.0,17.89,17.89,84100.0,11.4084,11.4275,11.3576,11.3576,84100.0
2009-02-12 11:40:00,17.89,18.03,17.89,17.96,19100.0,11.3576,11.4465,11.3576,11.4021,19100.0
2009-02-12 11:45:00,17.98,17.99,17.94,17.98,21200.0,11.4148,11.4211,11.3894,11.4148,21200.0
2009-02-12 11:50:00,17.98,17.99,17.93,17.93,16700.0,11.4148,11.4211,11.383,11.383,16700.0
2009-02-12 11:55:00,17.92,17.95,17.92,17.93,7800.0,11.3767,11.3957,11.3767,11.383,7800.0
2009-02-12 12:00:00,17.93,17.97,17.9,17.94,9000.0,11.383,11.4084,11.364,11.3894,9000.0
2009-02-12 12:05:00,17.94,17.98,17.94,17.94,4800.0,11.3894,11.4148,11.3894,11.3894,4800.0
2009-02-12 12:10:00,17.94,17.95,17.92,17.93,3400.0,11.3894,11.3957,11.3767,11.383,3400.0
2009-02-12 12:15:00,17.95,17.98,17.95,17.97,2700.0,11.3957,11.4148,11.3957,11.4084,2700.0
2009-02-12 12:20:00,17.97,17.98,17.96,17.97,3000.0,11.4084,11.4148,11.4021,11.4084,3000.0
2009-02-12 12:25:00,17.98,18.0,17.96,17.98,9400.0,11.4148,11.4275,11.4021,11.4148,9400.0
2009-02-12 12:30:00,17.98,17.98,17.97,17.98,2600.0,11.4148,11.4148,11.4084,11.4148,2600.0
2009-02-12 12:35:00,17.98,17.98,17.98,17.98,2200.0,11.4148,11.4148,11.4148,11.4148,2200.0
2009-02-12 12:40:00,17.99,17.99,17.97,17.98,5600.0,11.4211,11.4211,11.4084,11.4148,5600.0
2009-02-12 12:45:00,17.97,17.97,17.92,17.95,18900.0,11.4084,11.4084,11.3767,11.3957,18900.0
2009-02-12 12:50:00,17.95,17.96,17.81,17.84,75400.0,11.3957,11.4021,11.3068,11.3259,75400.0
2009-02-12 12:55:00,17.84,17.9,17.83,17.83,12800.0,11.3259,11.364,11.3195,11.3195,12800.0
2009-02-12 13:00:00,17.83,17.84,17.76,17.79,10200.0,11.3195,11.3259,11.2751,11.2941,10200.0
2009-02-12 13:05:00,17.79,17.8,17.75,17.8,12200.0,11.2941,11.3005,11.2687,11.3005,12200.0
2009-02-12 13:10:00,17.82,17.86,17.79,17.79,10400.0,11.3132,11.3386,11.2941,11.2941,10400.0
2009-02-12 13:15:00,17.79,17.79,17.74,17.74,5800.0,11.2941,11.2941,11.2624,11.2624,5800.0
2009-02-12 13:20:00,17.75,17.76,17.73,17.75,3800.0,11.2687,11.2751,11.256,11.2687,3800.0
2009-02-12 13:25:00,17.75,17.79,17.73,17.76,5200.0,11.2687,11.2941,11.256,11.2751,5200.0
2009-02-12 13:30:00,17.77,17.8,17.77,17.78,6000.0,11.2814,11.3005,11.2814,11.2878,6000.0
2009-02-12 13:35:00,17.79,17.79,17.7,17.7,3700.0,11.2941,11.2941,11.237,11.237,3700.0
2009-02-12 13:40:00,17.71,17.76,17.71,17.76,3600.0,11.2433,11.2751,11.2433,11.2751,3600.0
2009-02-12 13:45:00,17.76,17.77,17.75,17.77,2100.0,11.2751,11.2814,11.2687,11.2814,2100.0
2009-02-12 13:50:00,17.78,17.83,17.78,17.81,7200.0,11.2878,11.3195,11.2878,11.3068,7200.0
2009-02-12 13:55:00,17.8,17.82,17.78,17.82,3100.0,11.3005,11.3132,11.2878,11.3132,3100.0
2009-02-12 14:00:00,17.81,17.81,17.74,17.74,5600.0,11.3068,11.3068,11.2624,11.2624,5600.0
2009-02-12 14:05:00,17.74,17.84,17.74,17.82,11300.0,11.2624,11.3259,11.2624,11.3132,11300.0
2009-02-12 14:10:00,17.82,17.85,17.81,17.83,9000.0,11.3132,11.3322,11.3068,11.3195,9000.0
2009-02-12 14:15:00,17.83,17.91,17.83,17.86,9500.0,11.3195,11.3703,11.3195,11.3386,9500.0
2009-02-12 14:20:00,17.87,17.87,17.83,17.83,1700.0,11.3449,11.3449,11.3195,11.3195,1700.0
2009-02-12 14:25:00,17.83,17.83,17.8,17.83,6400.0,11.3195,11.3195,11.3005,11.3195,6400.0
2009-02-12 14:30:00,17.84,17.85,17.81,17.82,6300.0,11.3259,11.3322,11.3068,11.3132,6300.0
2009-02-12 14:35:00,17.82,17.82,17.77,17.78,13400.0,11.3132,11.3132,11.2814,11.2878,13400.0
2009-02-12 14:40:00,17.79,17.81,17.76,17.77,14400.0,11.2941,11.3068,11.2751,11.2814,14400.0
2009-02-12 14:45:00,17.79,17.8,17.74,17.8,9800.0,11.2941,11.3005,11.2624,11.3005,9800.0
2009-02-12 14:50:00,17.8,17.81,17.77,17.77,4100.0,11.3005,11.3068,11.2814,11.2814,4100.0
2009-02-12 14:55:00,17.78,17.8,17.77,17.8,4900.0,11.2878,11.3005,11.2814,11.3005,4900.0
2009-02-12 15:00:00,17.8,17.83,17.77,17.81,20900.0,11.3005,11.3195,11.2814,11.3068,20900.0
2009-02-12 15:05:00,17.82,17.9,17.78,17.9,20800.0,11.3132,11.364,11.2878,11.364,20800.0
2009-02-12 15:10:00,17.9,17.96,17.89,17.93,26900.0,11.364,11.4021,11.3576,11.383,26900.0
2009-02-12 15:15:00,17.93,18.0,17.92,18.0,30800.0,11.383,11.4275,11.3767,11.4275,30800.0
2009-02-12 15:20:00,17.99,18.16,17.96,18.05,55100.0,11.4211,11.529,11.4021,11.4592,55100.0
2009-02-12 15:25:00,18.05,18.16,18.03,18.16,40600.0,11.4592,11.529,11.4465,11.529,40600.0
2009-02-12 15:30:00,18.17,18.2,18.11,18.16,26900.0,11.5354,11.5544,11.4973,11.529,26900.0
2009-02-12 15:35:00,18.15,18.18,18.1,18.17,44500.0,11.5227,11.5417,11.4909,11.5354,44500.0
2009-02-12 15:40:00,18.17,18.3,18.13,18.29,66500.0,11.5354,11.6179,11.51,11.6116,66500.0
2009-02-12 15:45:00,18.29,18.31,18.25,18.25,81000.0,11.6116,11.6243,11.5862,11.5862,81000.0
2009-02-12 15:50:00,18.25,18.31,18.25,18.31,71200.0,11.5862,11.6243,11.5862,11.6243,71200.0
2009-02-12 15:55:00,18.31,18.43,18.3,18.4,83700.0,11.6243,11.7004,11.6179,11.6814,83700.0
2009-02-13 09:30:00,18.28,18.6,18.09,18.09,12000.0,11.6052,11.8084,11.4846,11.4846,12000.0
2009-02-13 09:35:00,18.12,18.12,17.74,17.79,39400.0,11.5036,11.5036,11.2624,11.2941,39400.0
2009-02-13 09:40:00,17.8,17.84,17.63,17.74,41600.0,11.3005,11.3259,11.1926,11.2624,41600.0
2009-02-13 09:45:00,17.75,17.87,17.73,17.81,17100.0,11.2687,11.3449,11.256,11.3068,17100.0
2009-02-13 09:50:00,17.81,17.85,17.68,17.77,55200.0,11.3068,11.3322,11.2243,11.2814,55200.0
2009-02-13 09:55:00,17.76,17.86,17.63,17.86,49600.0,11.2751,11.3386,11.1926,11.3386,49600.0
2009-02-13 10:00:00,17.86,17.87,17.83,17.87,22800.0,11.3386,11.3449,11.3195,11.3449,22800.0
2009-02-13 10:05:00,17.86,17.88,17.82,17.83,20200.0,11.3386,11.3513,11.3132,11.3195,20200.0
2009-02-13 10:10:00,17.82,17.9,17.79,17.9,28100.0,11.3132,11.364,11.2941,11.364,28100.0
2009-02-13 10:15:00,17.88,17.89,17.75,17.79,26800.0,11.3513,11.3576,11.2687,11.2941,26800.0
2009-02-13 10:20:00,17.8,17.85,17.75,17.76,41800.0,11.3005,11.3322,11.2687,11.2751,41800.0
2009-02-13 10:25:00,17.76,17.79,17.55,17.6,123600.0,11.2751,11.2941,11.1418,11.1735,123600.0
2009-02-13 10:30:00,17.61,17.72,17.61,17.66,18700.0,11.1799,11.2497,11.1799,11.2116,18700.0
2009-02-13 10:35:00,17.65,17.7,17.61,17.68,17800.0,11.2053,11.237,11.1799,11.2243,17800.0
2009-02-13 10:40:00,17.68,17.68,17.57,17.58,47000.0,11.2243,11.2243,11.1545,11.1608,47000.0
2009-02-13 10:45:00,17.58,17.62,17.53,17.57,22600.0,11.1608,11.1862,11.1291,11.1545,22600.0
2009-02-13 10:50:00,17.55,17.64,17.55,17.63,7100.0,11.1418,11.1989,11.1418,11.1926,7100.0
2009-02-13 10:55:00,17.63,17.69,17.63,17.69,8700.0,11.1926,11.2307,11.1926,11.2307,8700.0
2009-02-13 11:00:00,17.67,17.68,17.61,17.65,8500.0,11.218,11.2243,11.1799,11.2053,8500.0
2009-02-13 11:05:00,17.64,17.7,17.63,17.69,24000.0,11.1989,11.237,11.1926,11.2307,24000.0
2009-02-13 11:10:00,17.69,17.73,17.69,17.71,6800.0,11.2307,11.256,11.2307,11.2433,6800.0
2009-02-13 11:15:00,17.69,17.73,17.69,17.71,3800.0,11.2307,11.256,11.2307,11.2433,3800.0
2009-02-13 11:20:00,17.71,17.72,17.6,17.63,11300.0,11.2433,11.2497,11.1735,11.1926,11300.0
2009-02-13 11:25:00,17.63,17.64,17.6,17.61,7800.0,11.1926,11.1989,11.1735,11.1799,7800.0
2009-02-13 11:30:00,17.61,17.62,17.58,17.61,11300.0,11.1799,11.1862,11.1608,11.1799,11300.0
2009-02-13 11:35:00,17.6,17.64,17.56,17.6,27200.0,11.1735,11.1989,11.1481,11.1735,27200.0
2009-02-13 11:40:00,17.6,17.62,17.53,17.55,9700.0,11.1735,11.1862,11.1291,11.1418,9700.0
2009-02-13 11:45:00,17.57,17.58,17.5,17.55,16200.0,11.1545,11.1608,11.11,11.1418,16200.0
2009-02-13 11:50:00,17.55,17.56,17.52,17.54,7900.0,11.1418,11.1481,11.1227,11.1354,7900.0
2009-02-13 11:55:00,17.53,17.56,17.52,17.52,11300.0,11.1291,11.1481,11.1227,11.1227,11300.0
2009-02-13 12:00:00,17.51,17.55,17.5,17.53,9200.0,11.1164,11.1418,11.11,11.1291,9200.0
2009-02-13 12:05:00,17.5,17.52,17.45,17.45,17100.0,11.11,11.1227,11.0783,11.0783,17100.0
2009-02-13 12:10:00,17.45,17.51,17.45,17.48,10400.0,11.0783,11.1164,11.0783,11.0973,10400.0
2009-02-13 12:15:00,17.48,17.49,17.41,17.47,12300.0,11.0973,11.1037,11.0529,11.091,12300.0
2009-02-13 12:20:00,17.48,17.55,17.47,17.55,9900.0,11.0973,11.1418,11.091,11.1418,9900.0
2009-02-13 12:25:00,17.56,17.59,17.5,17.58,24400.0,11.1481,11.1672,11.11,11.1608,24400.0
2009-02-13 12:30:00,17.59,17.6,17.52,17.53,6300.0,11.1672,11.1735,11.1227,11.1291,6300.0
2009-02-13 12:35:00,17.52,17.56,17.52,17.56,3700.0,11.1227,11.1481,11.1227,11.1481,3700.0
2009-02-13 12:40:00,17.57,17.58,17.48,17.5,7500.0,11.1545,11.1608,11.0973,11.11,7500.0
2009-02-13 12:45:00,17.5,17.55,17.49,17.51,17600.0,11.11,11.1418,11.1037,11.1164,17600.0
2009-02-13 12:50:00,17.51,17.51,17.36,17.38,22900.0,11.1164,11.1164,11.0211,11.0338,22900.0
2009-02-13 12:55:00,17.4,17.44,17.4,17.44,4400.0,11.0465,11.0719,11.0465,11.0719,4400.0
2009-02-13 13:00:00,17.43,17.43,17.39,17.42,9100.0,11.0656,11.0656,11.0402,11.0592,9100.0
2009-02-13 13:05:00,17.42,17.47,17.42,17.44,11400.0,11.0592,11.091,11.0592,11.0719,11400.0
2009-02-13 13:10:00,17.44,17.45,17.41,17.42,3900.0,11.0719,11.0783,11.0529,11.0592,3900.0
2009-02-13 13:15:00,17.42,17.52,17.41,17.51,16500.0,11.0592,11.1227,11.0529,11.1164,16500.0
2009-02-13 13:20:00,17.5,17.55,17.5,17.53,14900.0,11.11,11.1418,11.11,11.1291,14900.0
2009-02-13 13:25:00,17.53,17.6,17.52,17.6,10000.0,11.1291,11.1735,11.1227,11.1735,10000.0
2009-02-13 13:30:00,17.6,17.61,17.57,17.6,5700.0,11.1735,11.1799,11.1545,11.1735,5700.0
2009-02-13 13:35:00,17.59,17.62,17.54,17.59,12600.0,11.1672,11.1862,11.1354,11.1672,12600.0
2009-02-13 13:40:00,17.59,17.59,17.54,17.58,12700.0,11.1672,11.1672,11.1354,11.1608,12700.0
2009-02-13 13:45:00,17.58,17.65,17.58,17.65,7200.0,11.1608,11.2053,11.1608,11.2053,7200.0
2009-02-13 13:50:00,17.66,17.7,17.63,17.65,13100.0,11.2116,11.237,11.1926,11.2053,13100.0
2009-02-13 13:55:00,17.64,17.65,17.55,17.56,13600.0,11.1989,11.2053,11.1418,11.1481,13600.0
2009-02-13 14:00:00,17.57,17.61,17.57,17.58,9100.0,11.1545,11.1799,11.1545,11.1608,9100.0
2009-02-13 14:05:00,17.58,17.58,17.46,17.49,24900.0,11.1608,11.1608,11.0846,11.1037,24900.0
2009-02-13 14:10:00,17.49,17.62,17.48,17.58,24600.0,11.1037,11.1862,11.0973,11.1608,24600.0
2009-02-13 14:15:00,17.58,17.58,17.47,17.53,11300.0,11.1608,11.1608,11.091,11.1291,11300.0
2009-02-13 14:20:00,17.54,17.61,17.51,17.61,17900.0,11.1354,11.1799,11.1164,11.1799,17900.0
2009-02-13 14:25:00,17.61,17.63,17.55,17.58,11300.0,11.1799,11.1926,11.1418,11.1608,11300.0
2009-02-13 14:30:00,17.57,17.58,17.51,17.57,4400.0,11.1545,11.1608,11.1164,11.1545,4400.0
2009-02-13 14:35:00,17.57,17.59,17.53,17.56,8100.0,11.1545,11.1672,11.1291,11.1481,8100.0
2009-02-13 14:40:00,17.57,17.6,17.55,17.57,7400.0,11.1545,11.1735,11.1418,11.1545,7400.0
2009-02-13 14:45:00,17.57,17.57,17.48,17.5,30800.0,11.1545,11.1545,11.0973,11.11,30800.0
2009-02-13 14:50:00,17.5,17.61,17.49,17.6,13800.0,11.11,11.1799,11.1037,11.1735,13800.0
2009-02-13 14:55:00,17.6,17.61,17.52,17.55,11100.0,11.1735,11.1799,11.1227,11.1418,11100.0
2009-02-13 15:00:00,17.55,17.71,17.55,17.69,31700.0,11.1418,11.2433,11.1418,11.2307,31700.0
2009-02-13 15:05:00,17.68,17.68,17.55,17.58,10600.0,11.2243,11.2243,11.1418,11.1608,10600.0
2009-02-13 15:10:00,17.57,17.57,17.42,17.44,23200.0,11.1545,11.1545,11.0592,11.0719,23200.0
2009-02-13 15:15:00,17.44,17.54,17.43,17.48,27500.0,11.0719,11.1354,11.0656,11.0973,27500.0
2009-02-13 15:20:00,17.48,17.6,17.47,17.56,26700.0,11.0973,11.1735,11.091,11.1481,26700.0
2009-02-13 15:25:00,17.56,17.64,17.55,17.62,10800.0,11.1481,11.1989,11.1418,11.1862,10800.0
2009-02-13 15:30:00,17.62,17.71,17.61,17.67,18800.0,11.1862,11.2433,11.1799,11.218,18800.0
2009-02-13 15:35:00,17.67,17.67,17.6,17.63,28200.0,11.218,11.218,11.1735,11.1926,28200.0
2009-02-13 15:40:00,17.62,17.7,17.54,17.65,39900.0,11.1862,11.237,11.1354,11.2053,39900.0
2009-02-13 15:45:00,17.65,17.66,17.55,17.61,21900.0,11.2053,11.2116,11.1418,11.1799,21900.0
2009-02-13 15:50:00,17.63,17.65,17.53,17.58,27600.0,11.1926,11.2053,11.1291,11.1608,27600.0
2009-02-13 15:55:00,17.57,17.58,17.45,17.49,61900.0,11.1545,11.1608,11.0783,11.1037,61900.0
2009-02-17 09:30:00,17.11,17.21,16.88,17.04,22800.0,10.8624,10.9259,10.7164,10.818,22800.0
2009-02-17 09:35:00,17.13,17.33,17.1,17.33,18900.0,10.8751,11.0021,10.8561,11.0021,18900.0
2009-02-17 09:40:00,17.3,17.33,17.25,17.3,15200.0,10.9831,11.0021,10.9513,10.9831,15200.0
2009-02-17 09:45:00,17.3,17.3,17.2,17.23,27000.0,10.9831,10.9831,10.9196,10.9386,27000.0
2009-02-17 09:50:00,17.22,17.53,17.21,17.53,36000.0,10.9323,11.1291,10.9259,11.1291,36000.0
2009-02-17 09:55:00,17.52,17.53,17.45,17.46,14500.0,11.1227,11.1291,11.0783,11.0846,14500.0
2009-02-17 10:00:00,17.43,17.47,17.36,17.37,10000.0,11.0656,11.091,11.0211,11.0275,10000.0
2009-02-17 10:05:00,17.38,17.48,17.35,17.48,35800.0,11.0338,11.0973,11.0148,11.0973,35800.0
2009-02-17 10:10:00,17.48,17.63,17.45,17.6,35300.0,11.0973,11.1926,11.0783,11.1735,35300.0
2009-02-17 10:15:00,17.59,17.59,17.41,17.42,36600.0,11.1672,11.1672,11.0529,11.0592,36600.0
2009-02-17 10:20:00,17.41,17.5,17.4,17.49,7400.0,11.0529,11.11,11.0465,11.1037,7400.0
2009-02-17 10:25:00,17.5,17.52,17.41,17.43,18900.0,11.11,11.1227,11.0529,11.0656,18900.0
2009-02-17 10:30:00,17.44,17.54,17.44,17.49,7800.0,11.0719,11.1354,11.0719,11.1037,7800.0
2009-02-17 10:35:00,17.48,17.5,17.42,17.46,12000.0,11.0973,11.11,11.0592,11.0846,12000.0
2009-02-17 10:40:00,17.46,17.53,17.46,17.53,5500.0,11.0846,11.1291,11.0846,11.1291,5500.0
2009-02-17 10:45:00,17.54,17.54,17.45,17.46,6400.0,11.1354,11.1354,11.0783,11.0846,6400.0
2009-02-17 10:50:00,17.47,17.56,17.46,17.53,8300.0,11.091,11.1481,11.0846,11.1291,8300.0
2009-02-17 10:55:00,17.55,17.58,17.53,17.58,7500.0,11.1418,11.1608,11.1291,11.1608,7500.0
2009-02-17 11:00:00,17.56,17.58,17.5,17.55,15500.0,11.1481,11.1608,11.11,11.1418,15500.0
2009-02-17 11:05:00,17.55,17.62,17.54,17.62,19000.0,11.1418,11.1862,11.1354,11.1862,19000.0
2009-02-17 11:10:00,17.62,17.64,17.59,17.62,31500.0,11.1862,11.1989,11.1672,11.1862,31500.0
2009-02-17 11:15:00,17.61,17.63,17.59,17.6,9600.0,11.1799,11.1926,11.1672,11.1735,9600.0
2009-02-17 11:20:00,17.6,17.66,17.59,17.61,5900.0,11.1735,11.2116,11.1672,11.1799,5900.0
2009-02-17 11:25:00,17.61,17.63,17.56,17.57,6800.0,11.1799,11.1926,11.1481,11.1545,6800.0
2009-02-17 11:30:00,17.56,17.61,17.56,17.59,19400.0,11.1481,11.1799,11.1481,11.1672,19400.0
2009-02-17 11:35:00,17.58,17.63,17.58,17.61,7600.0,11.1608,11.1926,11.1608,11.1799,7600.0
2009-02-17 11:40:00,17.6,17.62,17.6,17.62,2200.0,11.1735,11.1862,11.1735,11.1862,2200.0
2009-02-17 11:45:00,17.62,17.62,17.58,17.59,6200.0,11.1862,11.1862,11.1608,11.1672,6200.0
2009-02-17 11:50:00,17.58,17.6,17.55,17.59,12700.0,11.1608,11.1735,11.1418,11.1672,12700.0
2009-02-17 11:55:00,17.59,17.61,17.55,17.59,14400.0,11.1672,11.1799,11.1418,11.1672,14400.0
2009-02-17 12:00:00,17.59,17.64,17.58,17.59,8300.0,11.1672,11.1989,11.1608,11.1672,8300.0
2009-02-17 12:05:00,17.58,17.61,17.57,17.58,6400.0,11.1608,11.1799,11.1545,11.1608,6400.0
2009-02-17 12:10:00,17.58,17.61,17.55,17.59,22100.0,11.1608,11.1799,11.1418,11.1672,22100.0
2009-02-17 12:15:00,17.6,17.61,17.58,17.59,6900.0,11.1735,11.1799,11.1608,11.1672,6900.0
2009-02-17 12:20:00,17.6,17.61,17.56,17.59,17600.0,11.1735,11.1799,11.1481,11.1672,17600.0
2009-02-17 12:25:00,17.59,17.63,17.59,17.62,9800.0,11.1672,11.1926,11.1672,11.1862,9800.0
2009-02-17 12:30:00,17.62,17.62,17.58,17.6,5900.0,11.1862,11.1862,11.1608,11.1735,5900.0
2009-02-17 12:35:00,17.6,17.62,17.6,17.61,6600.0,11.1735,11.1862,11.1735,11.1799,6600.0
2009-02-17 12:40:00,17.61,17.71,17.61,17.68,11100.0,11.1799,11.2433,11.1799,11.2243,11100.0
2009-02-17 12:45:00,17.68,17.68,17.63,17.64,5600.0,11.2243,11.2243,11.1926,11.1989,5600.0
2009-02-17 12:50:00,17.63,17.65,17.63,17.65,4700.0,11.1926,11.2053,11.1926,11.2053,4700.0
2009-02-17 12:55:00,17.66,17.67,17.64,17.65,4900.0,11.2116,11.218,11.1989,11.2053,4900.0
2009-02-17 13:00:00,17.65,17.66,17.6,17.64,7900.0,11.2053,11.2116,11.1735,11.1989,7900.0
2009-02-17 13:05:00,17.62,17.64,17.62,17.62,6100.0,11.1862,11.1989,11.1862,11.1862,6100.0
2009-02-17 13:10:00,17.62,17.64,17.61,17.61,4700.0,11.1862,11.1989,11.1799,11.1799,4700.0
2009-02-17 13:15:00,17.64,17.64,17.6,17.61,5600.0,11.1989,11.1989,11.1735,11.1799,5600.0
2009-02-17 13:20:00,17.6,17.63,17.58,17.6,28600.0,11.1735,11.1926,11.1608,11.1735,28600.0
2009-02-17 13:25:00,17.6,17.63,17.59,17.61,16900.0,11.1735,11.1926,11.1672,11.1799,16900.0
2009-02-17 13:30:00,17.62,17.68,17.61,17.68,7900.0,11.1862,11.2243,11.1799,11.2243,7900.0
2009-02-17 13:35:00,17.68,17.68,17.65,17.67,4900.0,11.2243,11.2243,11.2053,11.218,4900.0
2009-02-17 13:40:00,17.65,17.73,17.65,17.73,11300.0,11.2053,11.256,11.2053,11.256,11300.0
2009-02-17 13:45:00,17.73,17.76,17.72,17.74,8600.0,11.256,11.2751,11.2497,11.2624,8600.0
2009-02-17 13:50:00,17.74,17.74,17.65,17.66,6600.0,11.2624,11.2624,11.2053,11.2116,6600.0
2009-02-17 13:55:00,17.66,17.67,17.62,17.66,7900.0,11.2116,11.218,11.1862,11.2116,7900.0
2009-02-17 14:00:00,17.66,17.67,17.61,17.66,8200.0,11.2116,11.218,11.1799,11.2116,8200.0
2009-02-17 14:05:00,17.66,17.69,17.64,17.65,9300.0,11.2116,11.2307,11.1989,11.2053,9300.0
2009-02-17 14:10:00,17.64,17.65,17.61,17.61,10400.0,11.1989,11.2053,11.1799,11.1799,10400.0
2009-02-17 14:15:00,17.62,17.62,17.6,17.61,8200.0,11.1862,11.1862,11.1735,11.1799,8200.0
2009-02-17 14:20:00,17.6,17.62,17.59,17.61,10000.0,11.1735,11.1862,11.1672,11.1799,10000.0
2009-02-17 14:25:00,17.6,17.62,17.58,17.6,6500.0,11.1735,11.1862,11.1608,11.1735,6500.0
2009-02-17 14:30:00,17.61,17.66,17.6,17.64,15000.0,11.1799,11.2116,11.1735,11.1989,15000.0
2009-02-17 14:35:00,17.64,17.66,17.64,17.65,16500.0,11.1989,11.2116,11.1989,11.2053,16500.0
2009-02-17 14:40:00,17.64,17.64,17.62,17.63,5500.0,11.1989,11.1989,11.1862,11.1926,5500.0
2009-02-17 14:45:00,17.63,17.63,17.58,17.59,24000.0,11.1926,11.1926,11.1608,11.1672,24000.0
2009-02-17 14:50:00,17.58,17.63,17.58,17.58,19400.0,11.1608,11.1926,11.1608,11.1608,19400.0
2009-02-17 14:55:00,17.59,17.62,17.58,17.62,26500.0,11.1672,11.1862,11.1608,11.1862,26500.0
2009-02-17 15:00:00,17.61,17.62,17.59,17.61,69600.0,11.1799,11.1862,11.1672,11.1799,69600.0
2009-02-17 15:05:00,17.61,17.67,17.6,17.67,84700.0,11.1799,11.218,11.1735,11.218,84700.0
2009-02-17 15:10:00,17.65,17.66,17.6,17.61,16000.0,11.2053,11.2116,11.1735,11.1799,16000.0
2009-02-17 15:15:00,17.6,17.64,17.58,17.58,29700.0,11.1735,11.1989,11.1608,11.1608,29700.0
2009-02-17 15:20:00,17.59,17.62,17.58,17.62,20500.0,11.1672,11.1862,11.1608,11.1862,20500.0
2009-02-17 15:25:00,17.62,17.63,17.58,17.62,31300.0,11.1862,11.1926,11.1608,11.1862,31300.0
2009-02-17 15:30:00,17.61,17.81,17.61,17.73,36900.0,11.1799,11.3068,11.1799,11.256,36900.0
2009-02-17 15:35:00,17.76,17.79,17.64,17.67,65000.0,11.2751,11.2941,11.1989,11.218,65000.0
2009-02-17 15:40:00,17.69,17.69,17.55,17.61,77900.0,11.2307,11.2307,11.1418,11.1799,77900.0
2009-02-17 15:45:00,17.62,17.64,17.59,17.6,47800.0,11.1862,11.1989,11.1672,11.1735,47800.0
2009-02-17 15:50:00,17.6,17.64,17.57,17.6,153700.0,11.1735,11.1989,11.1545,11.1735,153700.0
2009-02-17 15:55:00,17.6,17.62,17.55,17.6,198000.0,11.1735,11.1862,11.1418,11.1735,198000.0
2009-02-18 09:30:00,17.31,17.75,17.01,17.7,49500.0,10.9894,11.2687,10.7989,11.237,49500.0
2009-02-18 09:35:00,17.67,17.7,17.51,17.53,22100.0,11.218,11.237,11.1164,11.1291,22100.0
2009-02-18 09:40:00,17.57,17.81,17.56,17.77,15100.0,11.1545,11.3068,11.1481,11.2814,15100.0
2009-02-18 09:45:00,17.76,17.78,17.66,17.66,24500.0,11.2751,11.2878,11.2116,11.2116,24500.0
2009-02-18 09:50:00,17.67,17.67,17.58,17.59,18300.0,11.218,11.218,11.1608,11.1672,18300.0
2009-02-18 09:55:00,17.58,17.6,17.52,17.58,22900.0,11.1608,11.1735,11.1227,11.1608,22900.0
2009-02-18 10:00:00,17.59,17.6,17.53,17.56,16300.0,11.1672,11.1735,11.1291,11.1481,16300.0
2009-02-18 10:05:00,17.57,17.65,17.5,17.5,18800.0,11.1545,11.2053,11.11,11.11,18800.0
2009-02-18 10:10:00,17.5,17.55,17.48,17.52,21000.0,11.11,11.1418,11.0973,11.1227,21000.0
2009-02-18 10:15:00,17.52,17.54,17.45,17.45,12700.0,11.1227,11.1354,11.0783,11.0783,12700.0
2009-02-18 10:20:00,17.47,17.52,17.47,17.51,9200.0,11.091,11.1227,11.091,11.1164,9200.0
2009-02-18 10:25:00,17.51,17.51,17.43,17.45,32600.0,11.1164,11.1164,11.0656,11.0783,32600.0
2009-02-18 10:30:00,17.45,17.48,17.45,17.45,23400.0,11.0783,11.0973,11.0783,11.0783,23400.0
2009-02-18 10:35:00,17.45,17.45,17.38,17.38,17300.0,11.0783,11.0783,11.0338,11.0338,17300.0
2009-02-18 10:40:00,17.38,17.44,17.38,17.41,8500.0,11.0338,11.0719,11.0338,11.0529,8500.0
2009-02-18 10:45:00,17.41,17.49,17.39,17.4,15300.0,11.0529,11.1037,11.0402,11.0465,15300.0
2009-02-18 10:50:00,17.39,17.41,17.36,17.38,8600.0,11.0402,11.0529,11.0211,11.0338,8600.0
2009-02-18 10:55:00,17.38,17.39,17.33,17.36,10700.0,11.0338,11.0402,11.0021,11.0211,10700.0
2009-02-18 11:00:00,17.36,17.37,17.3,17.34,11500.0,11.0211,11.0275,10.9831,11.0085,11500.0
2009-02-18 11:05:00,17.34,17.42,17.33,17.39,8600.0,11.0085,11.0592,11.0021,11.0402,8600.0
2009-02-18 11:10:00,17.42,17.48,17.4,17.41,7500.0,11.0592,11.0973,11.0465,11.0529,7500.0
2009-02-18 11:15:00,17.4,17.5,17.4,17.45,9700.0,11.0465,11.11,11.0465,11.0783,9700.0
2009-02-18 11:20:00,17.46,17.57,17.45,17.54,15300.0,11.0846,11.1545,11.0783,11.1354,15300.0
2009-02-18 11:25:00,17.52,17.55,17.49,17.5,12500.0,11.1227,11.1418,11.1037,11.11,12500.0
2009-02-18 11:30:00,17.5,17.52,17.47,17.49,14800.0,11.11,11.1227,11.091,11.1037,14800.0
2009-02-18 11:35:00,17.49,17.52,17.48,17.5,10600.0,11.1037,11.1227,11.0973,11.11,10600.0
2009-02-18 11:40:00,17.51,17.57,17.49,17.55,11500.0,11.1164,11.1545,11.1037,11.1418,11500.0
2009-02-18 11:45:00,17.54,17.54,17.51,17.51,17800.0,11.1354,11.1354,11.1164,11.1164,17800.0
2009-02-18 11:50:00,17.51,17.55,17.51,17.52,12800.0,11.1164,11.1418,11.1164,11.1227,12800.0
2009-02-18 11:55:00,17.55,17.57,17.5,17.51,10500.0,11.1418,11.1545,11.11,11.1164,10500.0
2009-02-18 12:00:00,17.51,17.51,17.47,17.5,8300.0,11.1164,11.1164,11.091,11.11,8300.0
2009-02-18 12:05:00,17.49,17.52,17.46,17.51,9200.0,11.1037,11.1227,11.0846,11.1164,9200.0
2009-02-18 12:10:00,17.52,17.53,17.49,17.51,18000.0,11.1227,11.1291,11.1037,11.1164,18000.0
2009-02-18 12:15:00,17.52,17.54,17.5,17.51,9200.0,11.1227,11.1354,11.11,11.1164,9200.0
2009-02-18 12:20:00,17.51,17.57,17.51,17.55,14800.0,11.1164,11.1545,11.1164,11.1418,14800.0
2009-02-18 12:25:00,17.53,17.56,17.51,17.52,25800.0,11.1291,11.1481,11.1164,11.1227,25800.0
2009-02-18 12:30:00,17.52,17.6,17.52,17.54,11400.0,11.1227,11.1735,11.1227,11.1354,11400.0
2009-02-18 12:35:00,17.55,17.57,17.53,17.55,10600.0,11.1418,11.1545,11.1291,11.1418,10600.0
2009-02-18 12:40:00,17.55,17.59,17.52,17.59,15800.0,11.1418,11.1672,11.1227,11.1672,15800.0
2009-02-18 12:45:00,17.58,17.58,17.48,17.48,9600.0,11.1608,11.1608,11.0973,11.0973,9600.0
2009-02-18 12:50:00,17.48,17.54,17.43,17.54,13200.0,11.0973,11.1354,11.0656,11.1354,13200.0
2009-02-18 12:55:00,17.55,17.61,17.52,17.55,7000.0,11.1418,11.1799,11.1227,11.1418,7000.0
2009-02-18 13:00:00,17.57,17.62,17.49,17.51,9700.0,11.1545,11.1862,11.1037,11.1164,9700.0
2009-02-18 13:05:00,17.54,17.58,17.51,17.55,8300.0,11.1354,11.1608,11.1164,11.1418,8300.0
2009-02-18 13:10:00,17.54,17.59,17.51,17.59,5000.0,11.1354,11.1672,11.1164,11.1672,5000.0
2009-02-18 13:15:00,17.57,17.59,17.53,17.53,3500.0,11.1545,11.1672,11.1291,11.1291,3500.0
2009-02-18 13:20:00,17.51,17.57,17.49,17.57,5600.0,11.1164,11.1545,11.1037,11.1545,5600.0
2009-02-18 13:25:00,17.57,17.6,17.57,17.57,2900.0,11.1545,11.1735,11.1545,11.1545,2900.0
2009-02-18 13:30:00,17.6,17.6,17.56,17.56,4000.0,11.1735,11.1735,11.1481,11.1481,4000.0
2009-02-18 13:35:00,17.56,17.59,17.51,17.51,9500.0,11.1481,11.1672,11.1164,11.1164,9500.0
2009-02-18 13:40:00,17.5,17.58,17.5,17.56,12100.0,11.11,11.1608,11.11,11.1481,12100.0
2009-02-18 13:45:00,17.56,17.61,17.55,17.55,3600.0,11.1481,11.1799,11.1418,11.1418,3600.0
2009-02-18 13:50:00,17.55,17.55,17.52,17.55,3800.0,11.1418,11.1418,11.1227,11.1418,3800.0
2009-02-18 13:55:00,17.53,17.59,17.53,17.55,5100.0,11.1291,11.1672,11.1291,11.1418,5100.0
2009-02-18 14:00:00,17.55,17.6,17.51,17.55,15000.0,11.1418,11.1735,11.1164,11.1418,15000.0
2009-02-18 14:05:00,17.55,17.59,17.52,17.59,8300.0,11.1418,11.1672,11.1227,11.1672,8300.0
2009-02-18 14:10:00,17.58,17.6,17.52,17.55,16800.0,11.1608,11.1735,11.1227,11.1418,16800.0
2009-02-18 14:15:00,17.55,17.6,17.53,17.55,12100.0,11.1418,11.1735,11.1291,11.1418,12100.0
2009-02-18 14:20:00,17.56,17.6,17.52,17.59,13000.0,11.1481,11.1735,11.1227,11.1672,13000.0
2009-02-18 14:25:00,17.59,17.6,17.56,17.56,12500.0,11.1672,11.1735,11.1481,11.1481,12500.0
2009-02-18 14:30:00,17.57,17.6,17.56,17.59,8100.0,11.1545,11.1735,11.1481,11.1672,8100.0
2009-02-18 14:35:00,17.59,17.61,17.55,17.58,40000.0,11.1672,11.1799,11.1418,11.1608,40000.0
2009-02-18 14:40:00,17.6,17.61,17.58,17.6,31800.0,11.1735,11.1799,11.1608,11.1735,31800.0
2009-02-18 14:45:00,17.6,17.64,17.58,17.6,23900.0,11.1735,11.1989,11.1608,11.1735,23900.0
2009-02-18 14:50:00,17.61,17.64,17.6,17.61,11200.0,11.1799,11.1989,11.1735,11.1799,11200.0
2009-02-18 14:55:00,17.61,17.71,17.58,17.65,27900.0,11.1799,11.2433,11.1608,11.2053,27900.0
2009-02-18 15:00:00,17.65,17.67,17.61,17.62,43000.0,11.2053,11.218,11.1799,11.1862,43000.0
2009-02-18 15:05:00,17.63,17.65,17.55,17.55,44700.0,11.1926,11.2053,11.1418,11.1418,44700.0
2009-02-18 15:10:00,17.56,17.61,17.56,17.6,24900.0,11.1481,11.1799,11.1481,11.1735,24900.0
2009-02-18 15:15:00,17.6,17.6,17.57,17.58,17700.0,11.1735,11.1735,11.1545,11.1608,17700.0
2009-02-18 15:20:00,17.59,17.63,17.56,17.6,25800.0,11.1672,11.1926,11.1481,11.1735,25800.0
2009-02-18 15:25:00,17.61,17.61,17.54,17.54,10900.0,11.1799,11.1799,11.1354,11.1354,10900.0
2009-02-18 15:30:00,17.53,17.58,17.51,17.54,12100.0,11.1291,11.1608,11.1164,11.1354,12100.0
2009-02-18 15:35:00,17.55,17.6,17.54,17.58,18600.0,11.1418,11.1735,11.1354,11.1608,18600.0
2009-02-18 15:40:00,17.58,17.61,17.58,17.58,23300.0,11.1608,11.1799,11.1608,11.1608,23300.0
2009-02-18 15:45:00,17.58,17.6,17.57,17.59,27100.0,11.1608,11.1735,11.1545,11.1672,27100.0
2009-02-18 15:50:00,17.6,17.62,17.57,17.58,28900.0,11.1735,11.1862,11.1545,11.1608,28900.0
2009-02-18 15:55:00,17.58,17.61,17.57,17.58,33100.0,11.1608,11.1799,11.1545,11.1608,33100.0
2009-02-19 09:30:00,17.58,17.58,17.35,17.49,14100.0,11.1608,11.1608,11.0148,11.1037,14100.0
2009-02-19 09:35:00,17.49,17.57,17.37,17.42,5700.0,11.1037,11.1545,11.0275,11.0592,5700.0
2009-02-19 09:40:00,17.44,17.51,17.38,17.39,13700.0,11.0719,11.1164,11.0338,11.0402,13700.0
2009-02-19 09:45:00,17.39,17.39,17.33,17.37,16400.0,11.0402,11.0402,11.0021,11.0275,16400.0
2009-02-19 09:50:00,17.36,17.46,17.32,17.43,19900.0,11.0211,11.0846,10.9958,11.0656,19900.0
2009-02-19 09:55:00,17.47,17.52,17.45,17.47,10600.0,11.091,11.1227,11.0783,11.091,10600.0
2009-02-19 10:00:00,17.48,17.48,17.42,17.43,21700.0,11.0973,11.0973,11.0592,11.0656,21700.0
2009-02-19 10:05:00,17.42,17.48,17.38,17.45,19600.0,11.0592,11.0973,11.0338,11.0783,19600.0
2009-02-19 10:10:00,17.44,17.45,17.26,17.29,15800.0,11.0719,11.0783,10.9577,10.9767,15800.0
2009-02-19 10:15:00,17.27,17.29,17.24,17.24,11900.0,10.964,10.9767,10.945,10.945,11900.0
2009-02-19 10:20:00,17.25,17.3,17.24,17.27,13600.0,10.9513,10.9831,10.945,10.964,13600.0
2009-02-19 10:25:00,17.27,17.3,17.25,17.29,8900.0,10.964,10.9831,10.9513,10.9767,8900.0
2009-02-19 10:30:00,17.3,17.33,17.3,17.32,10700.0,10.9831,11.0021,10.9831,10.9958,10700.0
2009-02-19 10:35:00,17.32,17.37,17.31,17.35,12500.0,10.9958,11.0275,10.9894,11.0148,12500.0
2009-02-19 10:40:00,17.35,17.39,17.35,17.37,10000.0,11.0148,11.0402,11.0148,11.0275,10000.0
2009-02-19 10:45:00,17.37,17.41,17.36,17.41,21100.0,11.0275,11.0529,11.0211,11.0529,21100.0
2009-02-19 10:50:00,17.4,17.41,17.35,17.37,13200.0,11.0465,11.0529,11.0148,11.0275,13200.0
2009-02-19 10:55:00,17.37,17.4,17.31,17.31,9600.0,11.0275,11.0465,10.9894,10.9894,9600.0
2009-02-19 11:00:00,17.31,17.33,17.25,17.32,13200.0,10.9894,11.0021,10.9513,10.9958,13200.0
2009-02-19 11:05:00,17.31,17.35,17.3,17.32,12700.0,10.9894,11.0148,10.9831,10.9958,12700.0
2009-02-19 11:10:00,17.31,17.34,17.3,17.34,3400.0,10.9894,11.0085,10.9831,11.0085,3400.0
2009-02-19 11:15:00,17.33,17.34,17.31,17.33,5700.0,11.0021,11.0085,10.9894,11.0021,5700.0
2009-02-19 11:20:00,17.33,17.34,17.26,17.3,15500.0,11.0021,11.0085,10.9577,10.9831,15500.0
2009-02-19 11:25:00,17.29,17.31,17.29,17.31,4500.0,10.9767,10.9894,10.9767,10.9894,4500.0
2009-02-19 11:30:00,17.31,17.32,17.23,17.28,12100.0,10.9894,10.9958,10.9386,10.9704,12100.0
2009-02-19 11:35:00,17.27,17.3,17.25,17.27,7600.0,10.964,10.9831,10.9513,10.964,7600.0
2009-02-19 11:40:00,17.29,17.29,17.18,17.22,11100.0,10.9767,10.9767,10.9069,10.9323,11100.0
2009-02-19 11:45:00,17.2,17.22,17.17,17.19,5300.0,10.9196,10.9323,10.9005,10.9132,5300.0
2009-02-19 11:50:00,17.17,17.2,17.17,17.19,3800.0,10.9005,10.9196,10.9005,10.9132,3800.0
2009-02-19 11:55:00,17.2,17.2,17.12,17.14,8600.0,10.9196,10.9196,10.8688,10.8815,8600.0
2009-02-19 12:00:00,17.13,17.15,17.05,17.05,6500.0,10.8751,10.8878,10.8243,10.8243,6500.0
2009-02-19 12:05:00,17.01,17.16,17.01,17.14,9500.0,10.7989,10.8942,10.7989,10.8815,9500.0
2009-02-19 12:10:00,17.15,17.15,17.04,17.04,11100.0,10.8878,10.8878,10.818,10.818,11100.0
2009-02-19 12:15:00,17.03,17.1,17.03,17.1,9400.0,10.8116,10.8561,10.8116,10.8561,9400.0
2009-02-19 12:20:00,17.1,17.18,17.1,17.17,7200.0,10.8561,10.9069,10.8561,10.9005,7200.0
2009-02-19 12:25:00,17.17,17.19,17.17,17.19,7400.0,10.9005,10.9132,10.9005,10.9132,7400.0
2009-02-19 12:30:00,17.18,17.26,17.18,17.26,9800.0,10.9069,10.9577,10.9069,10.9577,9800.0
2009-02-19 12:35:00,17.25,17.29,17.25,17.29,11900.0,10.9513,10.9767,10.9513,10.9767,11900.0
2009-02-19 12:40:00,17.29,17.29,17.26,17.26,7700.0,10.9767,10.9767,10.9577,10.9577,7700.0
2009-02-19 12:45:00,17.27,17.27,17.26,17.27,5200.0,10.964,10.964,10.9577,10.964,5200.0
2009-02-19 12:50:00,17.27,17.29,17.26,17.29,10100.0,10.964,10.9767,10.9577,10.9767,10100.0
2009-02-19 12:55:00,17.29,17.29,17.27,17.27,8000.0,10.9767,10.9767,10.964,10.964,8000.0
2009-02-19 13:00:00,17.27,17.27,17.18,17.19,10200.0,10.964,10.964,10.9069,10.9132,10200.0
2009-02-19 13:05:00,17.19,17.28,17.18,17.26,8900.0,10.9132,10.9704,10.9069,10.9577,8900.0
2009-02-19 13:10:00,17.27,17.28,17.26,17.27,7800.0,10.964,10.9704,10.9577,10.964,7800.0
2009-02-19 13:15:00,17.28,17.35,17.28,17.34,14800.0,10.9704,11.0148,10.9704,11.0085,14800.0
2009-02-19 13:20:00,17.34,17.34,17.3,17.31,7900.0,11.0085,11.0085,10.9831,10.9894,7900.0
2009-02-19 13:25:00,17.32,17.36,17.32,17.32,14400.0,10.9958,11.0211,10.9958,10.9958,14400.0
2009-02-19 13:30:00,17.34,17.34,17.21,17.22,12400.0,11.0085,11.0085,10.9259,10.9323,12400.0
2009-02-19 13:35:00,17.23,17.25,17.22,17.25,6800.0,10.9386,10.9513,10.9323,10.9513,6800.0
2009-02-19 13:40:00,17.26,17.26,17.21,17.22,9400.0,10.9577,10.9577,10.9259,10.9323,9400.0
2009-02-19 13:45:00,17.21,17.27,17.21,17.27,11900.0,10.9259,10.964,10.9259,10.964,11900.0
2009-02-19 13:50:00,17.25,17.28,17.25,17.26,10400.0,10.9513,10.9704,10.9513,10.9577,10400.0
2009-02-19 13:55:00,17.26,17.26,17.2,17.21,4100.0,10.9577,10.9577,10.9196,10.9259,4100.0
2009-02-19 14:00:00,17.22,17.27,17.21,17.26,8800.0,10.9323,10.964,10.9259,10.9577,8800.0
2009-02-19 14:05:00,17.26,17.29,17.25,17.26,6800.0,10.9577,10.9767,10.9513,10.9577,6800.0
2009-02-19 14:10:00,17.26,17.27,17.16,17.18,8400.0,10.9577,10.964,10.8942,10.9069,8400.0
2009-02-19 14:15:00,17.15,17.17,17.08,17.1,5000.0,10.8878,10.9005,10.8434,10.8561,5000.0
2009-02-19 14:20:00,17.1,17.15,17.1,17.14,10200.0,10.8561,10.8878,10.8561,10.8815,10200.0
2009-02-19 14:25:00,17.13,17.19,17.13,17.18,5300.0,10.8751,10.9132,10.8751,10.9069,5300.0
2009-02-19 14:30:00,17.18,17.2,17.13,17.15,8000.0,10.9069,10.9196,10.8751,10.8878,8000.0
2009-02-19 14:35:00,17.15,17.15,17.13,17.15,2600.0,10.8878,10.8878,10.8751,10.8878,2600.0
2009-02-19 14:40:00,17.16,17.16,17.06,17.09,7000.0,10.8942,10.8942,10.8307,10.8497,7000.0
2009-02-19 14:45:00,17.09,17.11,17.07,17.07,5000.0,10.8497,10.8624,10.837,10.837,5000.0
2009-02-19 14:50:00,17.06,17.1,17.05,17.06,5900.0,10.8307,10.8561,10.8243,10.8307,5900.0
2009-02-19 14:55:00,17.07,17.13,17.07,17.09,7900.0,10.837,10.8751,10.837,10.8497,7900.0
2009-02-19 15:00:00,17.08,17.13,17.08,17.1,6200.0,10.8434,10.8751,10.8434,10.8561,6200.0
2009-02-19 15:05:00,17.1,17.1,17.04,17.06,12800.0,10.8561,10.8561,10.818,10.8307,12800.0
2009-02-19 15:10:00,17.05,17.05,16.97,17.0,25000.0,10.8243,10.8243,10.7736,10.7926,25000.0
2009-02-19 15:15:00,17.0,17.03,16.95,16.96,15000.0,10.7926,10.8116,10.7609,10.7672,15000.0
2009-02-19 15:20:00,16.96,17.02,16.96,17.02,21300.0,10.7672,10.8053,10.7672,10.8053,21300.0
2009-02-19 15:25:00,17.0,17.09,17.0,17.07,12800.0,10.7926,10.8497,10.7926,10.837,12800.0
2009-02-19 15:30:00,17.07,17.08,16.93,16.94,17600.0,10.837,10.8434,10.7482,10.7545,17600.0
2009-02-19 15:35:00,16.93,16.98,16.91,16.92,18200.0,10.7482,10.7799,10.7355,10.7418,18200.0
2009-02-19 15:40:00,16.91,16.98,16.88,16.94,35400.0,10.7355,10.7799,10.7164,10.7545,35400.0
2009-02-19 15:45:00,16.95,17.04,16.95,16.99,25200.0,10.7609,10.818,10.7609,10.7863,25200.0
2009-02-19 15:50:00,16.99,17.05,16.94,16.94,34200.0,10.7863,10.8243,10.7545,10.7545,34200.0
2009-02-19 15:55:00,16.95,16.98,16.93,16.93,61800.0,10.7609,10.7799,10.7482,10.7482,61800.0
2009-02-20 09:30:00,16.79,16.79,16.49,16.56,18200.0,10.6593,10.6593,10.4688,10.5133,18200.0
2009-02-20 09:35:00,16.59,16.92,16.54,16.54,28000.0,10.5323,10.7418,10.5006,10.5006,28000.0
2009-02-20 09:40:00,16.57,16.7,16.5,16.7,28000.0,10.5196,10.6021,10.4752,10.6021,28000.0
2009-02-20 09:45:00,16.7,16.75,16.68,16.74,24300.0,10.6021,10.6339,10.5894,10.6275,24300.0
2009-02-20 09:50:00,16.73,16.85,16.73,16.76,24700.0,10.6212,10.6974,10.6212,10.6402,24700.0
2009-02-20 09:55:00,16.77,16.86,16.75,16.78,18200.0,10.6466,10.7037,10.6339,10.6529,18200.0
2009-02-20 10:00:00,16.8,16.81,16.68,16.72,15900.0,10.6656,10.672,10.5894,10.6148,15900.0
2009-02-20 10:05:00,16.73,16.77,16.69,16.72,20200.0,10.6212,10.6466,10.5958,10.6148,20200.0
2009-02-20 10:10:00,16.72,16.72,16.62,16.67,14600.0,10.6148,10.6148,10.5514,10.5831,14600.0
2009-02-20 10:15:00,16.64,16.71,16.63,16.67,17100.0,10.5641,10.6085,10.5577,10.5831,17100.0
2009-02-20 10:20:00,16.68,16.7,16.65,16.69,19000.0,10.5894,10.6021,10.5704,10.5958,19000.0
2009-02-20 10:25:00,16.67,16.75,16.67,16.74,14600.0,10.5831,10.6339,10.5831,10.6275,14600.0
2009-02-20 10:30:00,16.74,16.74,16.69,16.69,6800.0,10.6275,10.6275,10.5958,10.5958,6800.0
2009-02-20 10:35:00,16.68,16.75,16.68,16.75,14500.0,10.5894,10.6339,10.5894,10.6339,14500.0
2009-02-20 10:40:00,16.74,16.75,16.69,16.72,14600.0,10.6275,10.6339,10.5958,10.6148,14600.0
2009-02-20 10:45:00,16.72,16.72,16.66,16.67,9800.0,10.6148,10.6148,10.5767,10.5831,9800.0
2009-02-20 10:50:00,16.67,16.67,16.6,16.61,11200.0,10.5831,10.5831,10.5387,10.545,11200.0
2009-02-20 10:55:00,16.61,16.61,16.55,16.58,11200.0,10.545,10.545,10.5069,10.526,11200.0
2009-02-20 11:00:00,16.58,16.61,16.56,16.58,10000.0,10.526,10.545,10.5133,10.526,10000.0
2009-02-20 11:05:00,16.56,16.59,16.49,16.52,16200.0,10.5133,10.5323,10.4688,10.4879,16200.0
2009-02-20 11:10:00,16.52,16.53,16.43,16.43,15900.0,10.4879,10.4942,10.4307,10.4307,15900.0
2009-02-20 11:15:00,16.44,16.5,16.44,16.5,15300.0,10.4371,10.4752,10.4371,10.4752,15300.0
2009-02-20 11:20:00,16.5,16.52,16.41,16.41,22400.0,10.4752,10.4879,10.418,10.418,22400.0
2009-02-20 11:25:00,16.41,16.43,16.35,16.39,15100.0,10.418,10.4307,10.3799,10.4053,15100.0
2009-02-20 11:30:00,16.38,16.4,16.34,16.39,11000.0,10.399,10.4117,10.3736,10.4053,11000.0
2009-02-20 11:35:00,16.39,16.51,16.38,16.5,12300.0,10.4053,10.4815,10.399,10.4752,12300.0
2009-02-20 11:40:00,16.49,16.49,16.44,16.47,9000.0,10.4688,10.4688,10.4371,10.4561,9000.0
2009-02-20 11:45:00,16.48,16.5,16.4,16.44,13000.0,10.4625,10.4752,10.4117,10.4371,13000.0
2009-02-20 11:50:00,16.45,16.45,16.38,16.4,6900.0,10.4434,10.4434,10.399,10.4117,6900.0
2009-02-20 11:55:00,16.41,16.46,16.4,16.42,8900.0,10.418,10.4498,10.4117,10.4244,8900.0
2009-02-20 12:00:00,16.42,16.45,16.42,16.43,8400.0,10.4244,10.4434,10.4244,10.4307,8400.0
2009-02-20 12:05:00,16.45,16.45,16.38,16.42,7500.0,10.4434,10.4434,10.399,10.4244,7500.0
2009-02-20 12:10:00,16.43,16.44,16.41,16.41,7500.0,10.4307,10.4371,10.418,10.418,7500.0
2009-02-20 12:15:00,16.41,16.44,16.38,16.39,9400.0,10.418,10.4371,10.399,10.4053,9400.0
2009-02-20 12:20:00,16.41,16.41,16.34,16.36,5400.0,10.418,10.418,10.3736,10.3863,5400.0
2009-02-20 12:25:00,16.36,16.37,16.34,16.36,4700.0,10.3863,10.3926,10.3736,10.3863,4700.0
2009-02-20 12:30:00,16.37,16.4,16.36,16.38,7600.0,10.3926,10.4117,10.3863,10.399,7600.0
2009-02-20 12:35:00,16.37,16.4,16.37,16.38,4800.0,10.3926,10.4117,10.3926,10.399,4800.0
2009-02-20 12:40:00,16.39,16.39,16.34,16.34,5500.0,10.4053,10.4053,10.3736,10.3736,5500.0
2009-02-20 12:45:00,16.34,16.39,16.31,16.35,25400.0,10.3736,10.4053,10.3545,10.3799,25400.0
2009-02-20 12:50:00,16.34,16.35,16.27,16.33,13200.0,10.3736,10.3799,10.3292,10.3672,13200.0
2009-02-20 12:55:00,16.31,16.36,16.31,16.33,9700.0,10.3545,10.3863,10.3545,10.3672,9700.0
2009-02-20 13:00:00,16.32,16.41,16.3,16.39,17300.0,10.3609,10.418,10.3482,10.4053,17300.0
2009-02-20 13:05:00,16.4,16.4,16.35,16.35,12400.0,10.4117,10.4117,10.3799,10.3799,12400.0
2009-02-20 13:10:00,16.35,16.42,16.35,16.4,20500.0,10.3799,10.4244,10.3799,10.4117,20500.0
2009-02-20 13:15:00,16.41,16.41,16.35,16.4,13800.0,10.418,10.418,10.3799,10.4117,13800.0
2009-02-20 13:20:00,16.4,16.45,16.39,16.4,9000.0,10.4117,10.4434,10.4053,10.4117,9000.0
2009-02-20 13:25:00,16.4,16.51,16.4,16.5,18600.0,10.4117,10.4815,10.4117,10.4752,18600.0
2009-02-20 13:30:00,16.5,16.52,16.48,16.49,8900.0,10.4752,10.4879,10.4625,10.4688,8900.0
2009-02-20 13:35:00,16.52,16.55,16.5,16.52,10700.0,10.4879,10.5069,10.4752,10.4879,10700.0
2009-02-20 13:40:00,16.54,16.55,16.47,16.47,12700.0,10.5006,10.5069,10.4561,10.4561,12700.0
2009-02-20 13:45:00,16.48,16.48,16.46,16.46,5300.0,10.4625,10.4625,10.4498,10.4498,5300.0
2009-02-20 13:50:00,16.46,16.54,16.45,16.5,13700.0,10.4498,10.5006,10.4434,10.4752,13700.0
2009-02-20 13:55:00,16.53,16.55,16.44,16.44,10400.0,10.4942,10.5069,10.4371,10.4371,10400.0
2009-02-20 14:00:00,16.46,16.48,16.37,16.38,11600.0,10.4498,10.4625,10.3926,10.399,11600.0
2009-02-20 14:05:00,16.37,16.48,16.37,16.44,11800.0,10.3926,10.4625,10.3926,10.4371,11800.0
2009-02-20 14:10:00,16.43,16.46,16.42,16.44,7400.0,10.4307,10.4498,10.4244,10.4371,7400.0
2009-02-20 14:15:00,16.44,16.68,16.44,16.6,35200.0,10.4371,10.5894,10.4371,10.5387,35200.0
2009-02-20 14:20:00,16.61,16.69,16.57,16.65,24600.0,10.545,10.5958,10.5196,10.5704,24600.0
2009-02-20 14:25:00,16.66,16.8,16.57,16.6,29700.0,10.5767,10.6656,10.5196,10.5387,29700.0
2009-02-20 14:30:00,16.59,16.66,16.59,16.61,22100.0,10.5323,10.5767,10.5323,10.545,22100.0
2009-02-20 14:35:00,16.62,16.71,16.57,16.63,16900.0,10.5514,10.6085,10.5196,10.5577,16900.0
2009-02-20 14:40:00,16.65,16.69,16.62,16.67,16900.0,10.5704,10.5958,10.5514,10.5831,16900.0
2009-02-20 14:45:00,16.65,16.7,16.61,16.7,19400.0,10.5704,10.6021,10.545,10.6021,19400.0
2009-02-20 14:50:00,16.69,16.8,16.66,16.67,35000.0,10.5958,10.6656,10.5767,10.5831,35000.0
2009-02-20 14:55:00,16.67,16.73,16.62,16.7,19000.0,10.5831,10.6212,10.5514,10.6021,19000.0
2009-02-20 15:00:00,16.68,16.68,16.62,16.66,21300.0,10.5894,10.5894,10.5514,10.5767,21300.0
2009-02-20 15:05:00,16.68,16.72,16.63,16.66,19100.0,10.5894,10.6148,10.5577,10.5767,19100.0
2009-02-20 15:10:00,16.66,16.7,16.63,16.66,15200.0,10.5767,10.6021,10.5577,10.5767,15200.0
2009-02-20 15:15:00,16.67,16.71,16.63,16.68,18300.0,10.5831,10.6085,10.5577,10.5894,18300.0
2009-02-20 15:20:00,16.69,16.72,16.65,16.66,16100.0,10.5958,10.6148,10.5704,10.5767,16100.0
2009-02-20 15:25:00,16.67,16.68,16.56,16.59,19400.0,10.5831,10.5894,10.5133,10.5323,19400.0
2009-02-20 15:30:00,16.56,16.6,16.51,16.57,25000.0,10.5133,10.5387,10.4815,10.5196,25000.0
2009-02-20 15:35:00,16.56,16.65,16.56,16.62,19100.0,10.5133,10.5704,10.5133,10.5514,19100.0
2009-02-20 15:40:00,16.61,16.62,16.55,16.57,30100.0,10.545,10.5514,10.5069,10.5196,30100.0
2009-02-20 15:45:00,16.56,16.66,16.54,16.62,76200.0,10.5133,10.5767,10.5006,10.5514,76200.0
2009-02-20 15:50:00,16.63,16.69,16.58,16.66,35900.0,10.5577,10.5958,10.526,10.5767,35900.0
2009-02-20 15:55:00,16.66,16.68,16.61,16.66,78800.0,10.5767,10.5894,10.545,10.5767,78800.0
2009-02-23 09:30:00,16.77,16.96,16.6,16.6,14600.0,10.6466,10.7672,10.5387,10.5387,14600.0
2009-02-23 09:35:00,16.66,16.9,16.61,16.88,15500.0,10.5767,10.7291,10.545,10.7164,15500.0
2009-02-23 09:40:00,16.85,16.87,16.62,16.68,15300.0,10.6974,10.7101,10.5514,10.5894,15300.0
2009-02-23 09:45:00,16.69,16.72,16.56,16.58,8500.0,10.5958,10.6148,10.5133,10.526,8500.0
2009-02-23 09:50:00,16.58,16.65,16.53,16.59,13400.0,10.526,10.5704,10.4942,10.5323,13400.0
2009-02-23 09:55:00,16.55,16.66,16.54,16.66,12100.0,10.5069,10.5767,10.5006,10.5767,12100.0
2009-02-23 10:00:00,16.67,16.74,16.61,16.63,11900.0,10.5831,10.6275,10.545,10.5577,11900.0
2009-02-23 10:05:00,16.64,16.64,16.58,16.63,8400.0,10.5641,10.5641,10.526,10.5577,8400.0
2009-02-23 10:10:00,16.66,16.67,16.51,16.55,8500.0,10.5767,10.5831,10.4815,10.5069,8500.0
2009-02-23 10:15:00,16.51,16.51,16.45,16.45,7100.0,10.4815,10.4815,10.4434,10.4434,7100.0
2009-02-23 10:20:00,16.46,16.51,16.42,16.42,5600.0,10.4498,10.4815,10.4244,10.4244,5600.0
2009-02-23 10:25:00,16.42,16.42,16.38,16.42,5800.0,10.4244,10.4244,10.399,10.4244,5800.0
2009-02-23 10:30:00,16.41,16.41,16.33,16.34,14800.0,10.418,10.418,10.3672,10.3736,14800.0
2009-02-23 10:35:00,16.35,16.36,16.28,16.34,12900.0,10.3799,10.3863,10.3355,10.3736,12900.0
2009-02-23 10:40:00,16.34,16.41,16.34,16.41,5400.0,10.3736,10.418,10.3736,10.418,5400.0
2009-02-23 10:45:00,16.41,16.49,16.4,16.48,4900.0,10.418,10.4688,10.4117,10.4625,4900.0
2009-02-23 10:50:00,16.47,16.49,16.42,16.44,3800.0,10.4561,10.4688,10.4244,10.4371,3800.0
2009-02-23 10:55:00,16.42,16.42,16.3,16.31,8800.0,10.4244,10.4244,10.3482,10.3545,8800.0
2009-02-23 11:00:00,16.28,16.46,16.28,16.45,9000.0,10.3355,10.4498,10.3355,10.4434,9000.0
2009-02-23 11:05:00,16.43,16.44,16.37,16.4,5500.0,10.4307,10.4371,10.3926,10.4117,5500.0
2009-02-23 11:10:00,16.4,16.45,16.38,16.42,7100.0,10.4117,10.4434,10.399,10.4244,7100.0
2009-02-23 11:15:00,16.41,16.49,16.39,16.4,9400.0,10.418,10.4688,10.4053,10.4117,9400.0
2009-02-23 11:20:00,16.4,16.46,16.38,16.41,18100.0,10.4117,10.4498,10.399,10.418,18100.0
2009-02-23 11:25:00,16.41,16.5,16.4,16.4,14500.0,10.418,10.4752,10.4117,10.4117,14500.0
2009-02-23 11:30:00,16.4,16.4,16.32,16.37,13600.0,10.4117,10.4117,10.3609,10.3926,13600.0
2009-02-23 11:35:00,16.37,16.44,16.37,16.43,4700.0,10.3926,10.4371,10.3926,10.4307,4700.0
2009-02-23 11:40:00,16.44,16.45,16.37,16.37,3300.0,10.4371,10.4434,10.3926,10.3926,3300.0
2009-02-23 11:45:00,16.37,16.39,16.34,16.38,7900.0,10.3926,10.4053,10.3736,10.399,7900.0
2009-02-23 11:50:00,16.38,16.44,16.36,16.41,3600.0,10.399,10.4371,10.3863,10.418,3600.0
2009-02-23 11:55:00,16.42,16.47,16.37,16.47,5700.0,10.4244,10.4561,10.3926,10.4561,5700.0
2009-02-23 12:00:00,16.45,16.46,16.42,16.46,9000.0,10.4434,10.4498,10.4244,10.4498,9000.0
2009-02-23 12:05:00,16.47,16.5,16.46,16.49,2700.0,10.4561,10.4752,10.4498,10.4688,2700.0
2009-02-23 12:10:00,16.5,16.54,16.5,16.52,3100.0,10.4752,10.5006,10.4752,10.4879,3100.0
2009-02-23 12:15:00,16.52,16.52,16.45,16.45,5100.0,10.4879,10.4879,10.4434,10.4434,5100.0
2009-02-23 12:20:00,16.45,16.5,16.44,16.48,6100.0,10.4434,10.4752,10.4371,10.4625,6100.0
2009-02-23 12:25:00,16.48,16.48,16.44,16.45,7300.0,10.4625,10.4625,10.4371,10.4434,7300.0
2009-02-23 12:30:00,16.45,16.46,16.44,16.46,7600.0,10.4434,10.4498,10.4371,10.4498,7600.0
2009-02-23 12:35:00,16.46,16.53,16.46,16.51,5800.0,10.4498,10.4942,10.4498,10.4815,5800.0
2009-02-23 12:40:00,16.5,16.51,16.49,16.49,2200.0,10.4752,10.4815,10.4688,10.4688,2200.0
2009-02-23 12:45:00,16.5,16.5,16.44,16.44,6400.0,10.4752,10.4752,10.4371,10.4371,6400.0
2009-02-23 12:50:00,16.45,16.47,16.42,16.42,6100.0,10.4434,10.4561,10.4244,10.4244,6100.0
2009-02-23 12:55:00,16.41,16.44,16.39,16.4,6000.0,10.418,10.4371,10.4053,10.4117,6000.0
2009-02-23 13:00:00,16.42,16.47,16.4,16.42,15500.0,10.4244,10.4561,10.4117,10.4244,15500.0
2009-02-23 13:05:00,16.44,16.46,16.41,16.45,9900.0,10.4371,10.4498,10.418,10.4434,9900.0
2009-02-23 13:10:00,16.45,16.49,16.37,16.39,8500.0,10.4434,10.4688,10.3926,10.4053,8500.0
2009-02-23 13:15:00,16.38,16.39,16.37,16.37,7000.0,10.399,10.4053,10.3926,10.3926,7000.0
2009-02-23 13:20:00,16.38,16.39,16.35,16.38,7200.0,10.399,10.4053,10.3799,10.399,7200.0
2009-02-23 13:25:00,16.38,16.41,16.37,16.38,4900.0,10.399,10.418,10.3926,10.399,4900.0
2009-02-23 13:30:00,16.38,16.38,16.3,16.32,10300.0,10.399,10.399,10.3482,10.3609,10300.0
2009-02-23 13:35:00,16.34,16.4,16.33,16.38,8100.0,10.3736,10.4117,10.3672,10.399,8100.0
2009-02-23 13:40:00,16.38,16.4,16.36,16.39,7100.0,10.399,10.4117,10.3863,10.4053,7100.0
2009-02-23 13:45:00,16.39,16.4,16.33,16.33,7300.0,10.4053,10.4117,10.3672,10.3672,7300.0
2009-02-23 13:50:00,16.31,16.36,16.29,16.36,6800.0,10.3545,10.3863,10.3419,10.3863,6800.0
2009-02-23 13:55:00,16.36,16.36,16.32,16.32,15300.0,10.3863,10.3863,10.3609,10.3609,15300.0
2009-02-23 14:00:00,16.32,16.36,16.32,16.35,10500.0,10.3609,10.3863,10.3609,10.3799,10500.0
2009-02-23 14:05:00,16.37,16.38,16.31,16.33,9000.0,10.3926,10.399,10.3545,10.3672,9000.0
2009-02-23 14:10:00,16.32,16.37,16.31,16.37,5900.0,10.3609,10.3926,10.3545,10.3926,5900.0
2009-02-23 14:15:00,16.37,16.48,16.37,16.44,14500.0,10.3926,10.4625,10.3926,10.4371,14500.0
2009-02-23 14:20:00,16.43,16.51,16.42,16.42,17500.0,10.4307,10.4815,10.4244,10.4244,17500.0
2009-02-23 14:25:00,16.42,16.5,16.4,16.47,10500.0,10.4244,10.4752,10.4117,10.4561,10500.0
2009-02-23 14:30:00,16.46,16.46,16.34,16.41,18200.0,10.4498,10.4498,10.3736,10.418,18200.0
2009-02-23 14:35:00,16.4,16.45,16.38,16.41,14900.0,10.4117,10.4434,10.399,10.418,14900.0
2009-02-23 14:40:00,16.44,16.44,16.33,16.36,18400.0,10.4371,10.4371,10.3672,10.3863,18400.0
2009-02-23 14:45:00,16.37,16.38,16.31,16.31,12700.0,10.3926,10.399,10.3545,10.3545,12700.0
2009-02-23 14:50:00,16.32,16.35,16.2,16.23,21900.0,10.3609,10.3799,10.2847,10.3038,21900.0
2009-02-23 14:55:00,16.24,16.24,16.14,16.17,16000.0,10.3101,10.3101,10.2466,10.2657,16000.0
2009-02-23 15:00:00,16.16,16.22,16.11,16.21,13900.0,10.2593,10.2974,10.2276,10.2911,13900.0
2009-02-23 15:05:00,16.21,16.3,16.21,16.23,30100.0,10.2911,10.3482,10.2911,10.3038,30100.0
2009-02-23 15:10:00,16.22,16.31,16.17,16.26,12500.0,10.2974,10.3545,10.2657,10.3228,12500.0
2009-02-23 15:15:00,16.23,16.24,16.17,16.21,11800.0,10.3038,10.3101,10.2657,10.2911,11800.0
2009-02-23 15:20:00,16.21,16.21,16.12,16.12,16200.0,10.2911,10.2911,10.2339,10.2339,16200.0
2009-02-23 15:25:00,16.12,16.22,16.09,16.19,13600.0,10.2339,10.2974,10.2149,10.2784,13600.0
2009-02-23 15:30:00,16.19,16.25,16.12,16.14,18200.0,10.2784,10.3165,10.2339,10.2466,18200.0
2009-02-23 15:35:00,16.14,16.17,16.11,16.12,15400.0,10.2466,10.2657,10.2276,10.2339,15400.0
2009-02-23 15:40:00,16.12,16.14,16.09,16.1,20400.0,10.2339,10.2466,10.2149,10.2212,20400.0
2009-02-23 15:45:00,16.11,16.15,16.06,16.07,18900.0,10.2276,10.253,10.1958,10.2022,18900.0
2009-02-23 15:50:00,16.06,16.11,16.02,16.09,24900.0,10.1958,10.2276,10.1704,10.2149,24900.0
2009-02-23 15:55:00,16.08,16.08,16.01,16.02,58100.0,10.2085,10.2085,10.1641,10.1704,58100.0
2009-02-24 09:30:00,16.05,16.14,15.99,16.0,9200.0,10.1895,10.2466,10.1514,10.1577,9200.0
2009-02-24 09:35:00,16.0,16.21,15.79,15.92,17900.0,10.1577,10.2911,10.0244,10.107,17900.0
2009-02-24 09:40:00,15.92,15.98,15.8,15.98,11000.0,10.107,10.145,10.0308,10.145,11000.0
2009-02-24 09:45:00,15.98,16.02,15.89,15.89,16300.0,10.145,10.1704,10.0879,10.0879,16300.0
2009-02-24 09:50:00,15.91,15.96,15.83,15.91,23900.0,10.1006,10.1323,10.0498,10.1006,23900.0
2009-02-24 09:55:00,15.9,15.92,15.79,15.9,19800.0,10.0943,10.107,10.0244,10.0943,19800.0
2009-02-24 10:00:00,15.89,15.9,15.78,15.81,23300.0,10.0879,10.0943,10.0181,10.0371,23300.0
2009-02-24 10:05:00,15.79,15.87,15.76,15.78,26000.0,10.0244,10.0752,10.0054,10.0181,26000.0
2009-02-24 10:10:00,15.8,15.87,15.67,15.7,12000.0,10.0308,10.0752,9.9482,9.9673,12000.0
2009-02-24 10:15:00,15.68,15.72,15.58,15.7,49200.0,9.9546,9.98,9.8911,9.9673,49200.0
2009-02-24 10:20:00,15.7,15.74,15.64,15.73,23300.0,9.9673,9.9927,9.9292,9.9863,23300.0
2009-02-24 10:25:00,15.74,15.8,15.67,15.79,34100.0,9.9927,10.0308,9.9482,10.0244,34100.0
2009-02-24 10:30:00,15.79,15.84,15.76,15.81,16100.0,10.0244,10.0562,10.0054,10.0371,16100.0
2009-02-24 10:35:00,15.82,15.84,15.78,15.8,14600.0,10.0435,10.0562,10.0181,10.0308,14600.0
2009-02-24 10:40:00,15.79,15.86,15.79,15.86,6500.0,10.0244,10.0689,10.0244,10.0689,6500.0
2009-02-24 10:45:00,15.86,15.95,15.85,15.93,14200.0,10.0689,10.126,10.0625,10.1133,14200.0
2009-02-24 10:50:00,15.93,15.93,15.87,15.89,8900.0,10.1133,10.1133,10.0752,10.0879,8900.0
2009-02-24 10:55:00,15.88,15.89,15.82,15.83,13800.0,10.0816,10.0879,10.0435,10.0498,13800.0
2009-02-24 11:00:00,15.82,15.86,15.81,15.81,16800.0,10.0435,10.0689,10.0371,10.0371,16800.0
2009-02-24 11:05:00,15.84,15.87,15.82,15.82,8800.0,10.0562,10.0752,10.0435,10.0435,8800.0
2009-02-24 11:10:00,15.82,15.84,15.8,15.84,9500.0,10.0435,10.0562,10.0308,10.0562,9500.0
2009-02-24 11:15:00,15.84,15.91,15.84,15.86,8700.0,10.0562,10.1006,10.0562,10.0689,8700.0
2009-02-24 11:20:00,15.85,15.91,15.83,15.87,16900.0,10.0625,10.1006,10.0498,10.0752,16900.0
2009-02-24 11:25:00,15.87,15.87,15.83,15.87,9300.0,10.0752,10.0752,10.0498,10.0752,9300.0
2009-02-24 11:30:00,15.85,15.88,15.81,15.83,14300.0,10.0625,10.0816,10.0371,10.0498,14300.0
2009-02-24 11:35:00,15.83,15.89,15.82,15.87,9100.0,10.0498,10.0879,10.0435,10.0752,9100.0
2009-02-24 11:40:00,15.87,15.91,15.86,15.91,16700.0,10.0752,10.1006,10.0689,10.1006,16700.0
2009-02-24 11:45:00,15.9,15.91,15.86,15.88,20100.0,10.0943,10.1006,10.0689,10.0816,20100.0
2009-02-24 11:50:00,15.88,15.93,15.88,15.91,9600.0,10.0816,10.1133,10.0816,10.1006,9600.0
2009-02-24 11:55:00,15.92,15.93,15.91,15.92,5900.0,10.107,10.1133,10.1006,10.107,5900.0
2009-02-24 12:00:00,15.91,15.98,15.91,15.96,8500.0,10.1006,10.145,10.1006,10.1323,8500.0
2009-02-24 12:05:00,15.95,15.95,15.91,15.91,5900.0,10.126,10.126,10.1006,10.1006,5900.0
2009-02-24 12:10:00,15.91,15.91,15.88,15.89,8300.0,10.1006,10.1006,10.0816,10.0879,8300.0
2009-02-24 12:15:00,15.89,15.89,15.85,15.89,8900.0,10.0879,10.0879,10.0625,10.0879,8900.0
2009-02-24 12:20:00,15.89,15.92,15.89,15.91,6500.0,10.0879,10.107,10.0879,10.1006,6500.0
2009-02-24 12:25:00,15.91,15.95,15.9,15.93,6100.0,10.1006,10.126,10.0943,10.1133,6100.0
2009-02-24 12:30:00,15.93,15.95,15.9,15.91,10900.0,10.1133,10.126,10.0943,10.1006,10900.0
2009-02-24 12:35:00,15.91,15.96,15.9,15.92,12200.0,10.1006,10.1323,10.0943,10.107,12200.0
2009-02-24 12:40:00,15.91,15.92,15.89,15.91,21900.0,10.1006,10.107,10.0879,10.1006,21900.0
2009-02-24 12:45:00,15.91,15.93,15.9,15.91,8000.0,10.1006,10.1133,10.0943,10.1006,8000.0
2009-02-24 12:50:00,15.91,15.91,15.87,15.88,8200.0,10.1006,10.1006,10.0752,10.0816,8200.0
2009-02-24 12:55:00,15.89,15.9,15.86,15.89,14300.0,10.0879,10.0943,10.0689,10.0879,14300.0
2009-02-24 13:00:00,15.9,15.9,15.87,15.9,22500.0,10.0943,10.0943,10.0752,10.0943,22500.0
2009-02-24 13:05:00,15.9,15.99,15.9,15.92,27200.0,10.0943,10.1514,10.0943,10.107,27200.0
2009-02-24 13:10:00,15.92,15.93,15.82,15.84,17300.0,10.107,10.1133,10.0435,10.0562,17300.0
2009-02-24 13:15:00,15.84,15.85,15.83,15.84,7500.0,10.0562,10.0625,10.0498,10.0562,7500.0
2009-02-24 13:20:00,15.86,16.06,15.86,16.05,41300.0,10.0689,10.1958,10.0689,10.1895,41300.0
2009-02-24 13:25:00,16.05,16.06,15.99,16.04,25800.0,10.1895,10.1958,10.1514,10.1831,25800.0
2009-02-24 13:30:00,16.04,16.08,15.99,16.02,34500.0,10.1831,10.2085,10.1514,10.1704,34500.0
2009-02-24 13:35:00,16.03,16.11,16.0,16.06,31500.0,10.1768,10.2276,10.1577,10.1958,31500.0
2009-02-24 13:40:00,16.06,16.11,16.03,16.04,19500.0,10.1958,10.2276,10.1768,10.1831,19500.0
2009-02-24 13:45:00,16.04,16.07,16.03,16.04,18200.0,10.1831,10.2022,10.1768,10.1831,18200.0
2009-02-24 13:50:00,16.05,16.13,16.05,16.07,15900.0,10.1895,10.2403,10.1895,10.2022,15900.0
2009-02-24 13:55:00,16.08,16.14,16.08,16.12,12700.0,10.2085,10.2466,10.2085,10.2339,12700.0
2009-02-24 14:00:00,16.12,16.16,16.1,16.13,13800.0,10.2339,10.2593,10.2212,10.2403,13800.0
2009-02-24 14:05:00,16.13,16.15,16.09,16.12,14000.0,10.2403,10.253,10.2149,10.2339,14000.0
2009-02-24 14:10:00,16.12,16.12,16.06,16.1,15300.0,10.2339,10.2339,10.1958,10.2212,15300.0
2009-02-24 14:15:00,16.11,16.19,16.11,16.15,12000.0,10.2276,10.2784,10.2276,10.253,12000.0
2009-02-24 14:20:00,16.15,16.16,16.12,16.16,12500.0,10.253,10.2593,10.2339,10.2593,12500.0
2009-02-24 14:25:00,16.17,16.17,16.09,16.1,15100.0,10.2657,10.2657,10.2149,10.2212,15100.0
2009-02-24 14:30:00,16.11,16.15,16.07,16.15,13300.0,10.2276,10.253,10.2022,10.253,13300.0
2009-02-24 14:35:00,16.15,16.19,16.14,16.16,13100.0,10.253,10.2784,10.2466,10.2593,13100.0
2009-02-24 14:40:00,16.17,16.19,16.07,16.08,32300.0,10.2657,10.2784,10.2022,10.2085,32300.0
2009-02-24 14:45:00,16.08,16.1,16.06,16.09,16700.0,10.2085,10.2212,10.1958,10.2149,16700.0
2009-02-24 14:50:00,16.1,16.15,16.08,16.13,19000.0,10.2212,10.253,10.2085,10.2403,19000.0
2009-02-24 14:55:00,16.14,16.23,16.13,16.18,18900.0,10.2466,10.3038,10.2403,10.272,18900.0
2009-02-24 15:00:00,16.17,16.18,16.14,16.15,14800.0,10.2657,10.272,10.2466,10.253,14800.0
2009-02-24 15:05:00,16.15,16.22,16.15,16.21,15100.0,10.253,10.2974,10.253,10.2911,15100.0
2009-02-24 15:10:00,16.21,16.21,16.14,16.19,15900.0,10.2911,10.2911,10.2466,10.2784,15900.0
2009-02-24 15:15:00,16.19,16.21,16.17,16.2,18200.0,10.2784,10.2911,10.2657,10.2847,18200.0
2009-02-24 15:20:00,16.2,16.21,16.13,16.16,21400.0,10.2847,10.2911,10.2403,10.2593,21400.0
2009-02-24 15:25:00,16.16,16.21,16.12,16.13,22000.0,10.2593,10.2911,10.2339,10.2403,22000.0
2009-02-24 15:30:00,16.14,16.14,16.05,16.08,21100.0,10.2466,10.2466,10.1895,10.2085,21100.0
2009-02-24 15:35:00,16.08,16.2,16.08,16.19,28400.0,10.2085,10.2847,10.2085,10.2784,28400.0
2009-02-24 15:40:00,16.19,16.25,16.15,16.15,33700.0,10.2784,10.3165,10.253,10.253,33700.0
2009-02-24 15:45:00,16.16,16.25,16.13,16.25,24500.0,10.2593,10.3165,10.2403,10.3165,24500.0
2009-02-24 15:50:00,16.24,16.31,16.21,16.31,31000.0,10.3101,10.3545,10.2911,10.3545,31000.0
2009-02-24 15:55:00,16.3,16.31,16.24,16.24,75500.0,10.3482,10.3545,10.3101,10.3101,75500.0
2009-02-25 09:30:00,16.16,16.24,16.01,16.09,9100.0,10.2593,10.3101,10.1641,10.2149,9100.0
2009-02-25 09:35:00,16.08,16.11,15.88,15.91,17600.0,10.2085,10.2276,10.0816,10.1006,17600.0
2009-02-25 09:40:00,15.9,16.04,15.89,15.98,20800.0,10.0943,10.1831,10.0879,10.145,20800.0
2009-02-25 09:45:00,15.97,15.97,15.88,15.96,15400.0,10.1387,10.1387,10.0816,10.1323,15400.0
2009-02-25 09:50:00,15.95,16.05,15.95,16.04,10400.0,10.126,10.1895,10.126,10.1831,10400.0
2009-02-25 09:55:00,16.04,16.1,16.01,16.1,15500.0,10.1831,10.2212,10.1641,10.2212,15500.0
2009-02-25 10:00:00,16.09,16.09,15.97,16.02,16200.0,10.2149,10.2149,10.1387,10.1704,16200.0
2009-02-25 10:05:00,16.02,16.05,15.97,16.03,13300.0,10.1704,10.1895,10.1387,10.1768,13300.0
2009-02-25 10:10:00,16.03,16.06,16.02,16.06,8200.0,10.1768,10.1958,10.1704,10.1958,8200.0
2009-02-25 10:15:00,16.05,16.07,16.0,16.05,9700.0,10.1895,10.2022,10.1577,10.1895,9700.0
2009-02-25 10:20:00,16.04,16.11,16.04,16.1,5900.0,10.1831,10.2276,10.1831,10.2212,5900.0
2009-02-25 10:25:00,16.11,16.21,16.09,16.2,12700.0,10.2276,10.2911,10.2149,10.2847,12700.0
2009-02-25 10:30:00,16.22,16.23,16.09,16.09,9400.0,10.2974,10.3038,10.2149,10.2149,9400.0
2009-02-25 10:35:00,16.07,16.07,15.96,15.96,7000.0,10.2022,10.2022,10.1323,10.1323,7000.0
2009-02-25 10:40:00,15.96,15.97,15.9,15.91,10200.0,10.1323,10.1387,10.0943,10.1006,10200.0
2009-02-25 10:45:00,15.92,15.94,15.89,15.92,5500.0,10.107,10.1196,10.0879,10.107,5500.0
2009-02-25 10:50:00,15.91,15.97,15.9,15.93,7700.0,10.1006,10.1387,10.0943,10.1133,7700.0
2009-02-25 10:55:00,15.94,15.98,15.94,15.96,7800.0,10.1196,10.145,10.1196,10.1323,7800.0
2009-02-25 11:00:00,15.96,16.05,15.96,16.05,4300.0,10.1323,10.1895,10.1323,10.1895,4300.0
2009-02-25 11:05:00,16.05,16.1,16.05,16.08,7800.0,10.1895,10.2212,10.1895,10.2085,7800.0
2009-02-25 11:10:00,16.08,16.08,16.01,16.01,4600.0,10.2085,10.2085,10.1641,10.1641,4600.0
2009-02-25 11:15:00,16.01,16.01,15.97,15.98,4600.0,10.1641,10.1641,10.1387,10.145,4600.0
2009-02-25 11:20:00,15.98,16.06,15.97,16.06,8700.0,10.145,10.1958,10.1387,10.1958,8700.0
2009-02-25 11:25:00,16.06,16.07,16.0,16.02,23900.0,10.1958,10.2022,10.1577,10.1704,23900.0
2009-02-25 11:30:00,16.02,16.07,16.02,16.07,4800.0,10.1704,10.2022,10.1704,10.2022,4800.0
2009-02-25 11:35:00,16.09,16.09,16.05,16.07,5700.0,10.2149,10.2149,10.1895,10.2022,5700.0
2009-02-25 11:40:00,16.06,16.18,16.05,16.17,8500.0,10.1958,10.272,10.1895,10.2657,8500.0
2009-02-25 11:45:00,16.17,16.21,16.08,16.1,14100.0,10.2657,10.2911,10.2085,10.2212,14100.0
2009-02-25 11:50:00,16.12,16.12,16.07,16.09,6000.0,10.2339,10.2339,10.2022,10.2149,6000.0
2009-02-25 11:55:00,16.09,16.1,16.0,16.02,4300.0,10.2149,10.2212,10.1577,10.1704,4300.0
2009-02-25 12:00:00,16.03,16.05,16.01,16.04,7000.0,10.1768,10.1895,10.1641,10.1831,7000.0
2009-02-25 12:05:00,16.05,16.05,16.0,16.02,12400.0,10.1895,10.1895,10.1577,10.1704,12400.0
2009-02-25 12:10:00,16.02,16.03,16.0,16.02,9500.0,10.1704,10.1768,10.1577,10.1704,9500.0
2009-02-25 12:15:00,16.02,16.03,16.0,16.01,8600.0,10.1704,10.1768,10.1577,10.1641,8600.0
2009-02-25 12:20:00,16.02,16.04,16.0,16.04,10500.0,10.1704,10.1831,10.1577,10.1831,10500.0
2009-02-25 12:25:00,16.02,16.04,15.98,16.01,8000.0,10.1704,10.1831,10.145,10.1641,8000.0
2009-02-25 12:30:00,16.02,16.04,16.01,16.02,5600.0,10.1704,10.1831,10.1641,10.1704,5600.0
2009-02-25 12:35:00,16.03,16.05,16.01,16.04,2400.0,10.1768,10.1895,10.1641,10.1831,2400.0
2009-02-25 12:40:00,16.04,16.05,16.0,16.0,8300.0,10.1831,10.1895,10.1577,10.1577,8300.0
2009-02-25 12:45:00,15.99,16.0,15.93,15.97,13700.0,10.1514,10.1577,10.1133,10.1387,13700.0
2009-02-25 12:50:00,15.98,16.0,15.98,16.0,4400.0,10.145,10.1577,10.145,10.1577,4400.0
2009-02-25 12:55:00,15.99,16.08,15.99,16.06,5300.0,10.1514,10.2085,10.1514,10.1958,5300.0
2009-02-25 13:00:00,16.06,16.12,16.04,16.11,8900.0,10.1958,10.2339,10.1831,10.2276,8900.0
2009-02-25 13:05:00,16.1,16.11,16.07,16.08,4500.0,10.2212,10.2276,10.2022,10.2085,4500.0
2009-02-25 13:10:00,16.09,16.09,16.03,16.06,5100.0,10.2149,10.2149,10.1768,10.1958,5100.0
2009-02-25 13:15:00,16.05,16.08,16.03,16.08,4100.0,10.1895,10.2085,10.1768,10.2085,4100.0
2009-02-25 13:20:00,16.08,16.09,16.02,16.03,4400.0,10.2085,10.2149,10.1704,10.1768,4400.0
2009-02-25 13:25:00,16.04,16.07,16.03,16.04,4300.0,10.1831,10.2022,10.1768,10.1831,4300.0
2009-02-25 13:30:00,16.05,16.11,16.04,16.11,5700.0,10.1895,10.2276,10.1831,10.2276,5700.0
2009-02-25 13:35:00,16.12,16.17,16.11,16.14,6500.0,10.2339,10.2657,10.2276,10.2466,6500.0
2009-02-25 13:40:00,16.16,16.19,16.16,16.17,11800.0,10.2593,10.2784,10.2593,10.2657,11800.0
2009-02-25 13:45:00,16.18,16.23,16.17,16.23,8900.0,10.272,10.3038,10.2657,10.3038,8900.0
2009-02-25 13:50:00,16.23,16.25,16.18,16.23,9600.0,10.3038,10.3165,10.272,10.3038,9600.0
2009-02-25 13:55:00,16.23,16.26,16.2,16.22,13400.0,10.3038,10.3228,10.2847,10.2974,13400.0
2009-02-25 14:00:00,16.23,16.25,16.14,16.18,22100.0,10.3038,10.3165,10.2466,10.272,22100.0
2009-02-25 14:05:00,16.2,16.2,16.05,16.08,21300.0,10.2847,10.2847,10.1895,10.2085,21300.0
2009-02-25 14:10:00,16.07,16.12,16.02,16.03,16000.0,10.2022,10.2339,10.1704,10.1768,16000.0
2009-02-25 14:15:00,16.02,16.1,16.02,16.03,10900.0,10.1704,10.2212,10.1704,10.1768,10900.0
2009-02-25 14:20:00,16.02,16.09,15.98,16.09,11700.0,10.1704,10.2149,10.145,10.2149,11700.0
2009-02-25 14:25:00,16.09,16.14,16.06,16.13,13400.0,10.2149,10.2466,10.1958,10.2403,13400.0
2009-02-25 14:30:00,16.13,16.14,16.07,16.08,8300.0,10.2403,10.2466,10.2022,10.2085,8300.0
2009-02-25 14:35:00,16.09,16.1,16.06,16.09,9300.0,10.2149,10.2212,10.1958,10.2149,9300.0
2009-02-25 14:40:00,16.09,16.23,16.09,16.19,12600.0,10.2149,10.3038,10.2149,10.2784,12600.0
2009-02-25 14:45:00,16.2,16.25,16.14,16.14,12800.0,10.2847,10.3165,10.2466,10.2466,12800.0
2009-02-25 14:50:00,16.15,16.26,16.15,16.22,24400.0,10.253,10.3228,10.253,10.2974,24400.0
2009-02-25 14:55:00,16.23,16.24,16.13,16.18,12000.0,10.3038,10.3101,10.2403,10.272,12000.0
2009-02-25 15:00:00,16.17,16.34,16.14,16.34,17500.0,10.2657,10.3736,10.2466,10.3736,17500.0
2009-02-25 15:05:00,16.34,16.39,16.3,16.36,16700.0,10.3736,10.4053,10.3482,10.3863,16700.0
2009-02-25 15:10:00,16.36,16.4,16.27,16.39,23200.0,10.3863,10.4117,10.3292,10.4053,23200.0
2009-02-25 15:15:00,16.4,16.54,16.39,16.48,21700.0,10.4117,10.5006,10.4053,10.4625,21700.0
2009-02-25 15:20:00,16.48,16.49,16.44,16.46,18100.0,10.4625,10.4688,10.4371,10.4498,18100.0
2009-02-25 15:25:00,16.46,16.5,16.38,16.4,20600.0,10.4498,10.4752,10.399,10.4117,20600.0
2009-02-25 15:30:00,16.4,16.44,16.38,16.44,15000.0,10.4117,10.4371,10.399,10.4371,15000.0
2009-02-25 15:35:00,16.44,16.45,16.34,16.34,15500.0,10.4371,10.4434,10.3736,10.3736,15500.0
2009-02-25 15:40:00,16.35,16.38,16.28,16.32,25000.0,10.3799,10.399,10.3355,10.3609,25000.0
2009-02-25 15:45:00,16.3,16.32,16.23,16.25,18100.0,10.3482,10.3609,10.3038,10.3165,18100.0
2009-02-25 15:50:00,16.25,16.3,16.21,16.21,23900.0,10.3165,10.3482,10.2911,10.2911,23900.0
2009-02-25 15:55:00,16.21,16.21,16.13,16.19,47700.0,10.2911,10.2911,10.2403,10.2784,47700.0
2009-02-26 09:30:00,16.35,16.48,15.87,16.2,27400.0,10.3799,10.4625,10.0752,10.2847,27400.0
2009-02-26 09:35:00,16.2,16.27,16.15,16.27,26100.0,10.2847,10.3292,10.253,10.3292,26100.0
2009-02-26 09:40:00,16.25,16.25,16.12,16.2,17000.0,10.3165,10.3165,10.2339,10.2847,17000.0
2009-02-26 09:45:00,16.2,16.21,16.09,16.13,17500.0,10.2847,10.2911,10.2149,10.2403,17500.0
2009-02-26 09:50:00,16.12,16.2,16.1,16.2,11200.0,10.2339,10.2847,10.2212,10.2847,11200.0
2009-02-26 09:55:00,16.18,16.19,16.13,16.19,12100.0,10.272,10.2784,10.2403,10.2784,12100.0
2009-02-26 10:00:00,16.2,16.28,16.13,16.16,12900.0,10.2847,10.3355,10.2403,10.2593,12900.0
2009-02-26 10:05:00,16.16,16.18,16.14,16.17,16100.0,10.2593,10.272,10.2466,10.2657,16100.0
2009-02-26 10:10:00,16.16,16.16,16.06,16.06,14200.0,10.2593,10.2593,10.1958,10.1958,14200.0
2009-02-26 10:15:00,16.05,16.07,16.01,16.05,11300.0,10.1895,10.2022,10.1641,10.1895,11300.0
2009-02-26 10:20:00,16.07,16.15,16.05,16.09,18400.0,10.2022,10.253,10.1895,10.2149,18400.0
2009-02-26 10:25:00,16.1,16.1,16.06,16.06,7900.0,10.2212,10.2212,10.1958,10.1958,7900.0
2009-02-26 10:30:00,16.07,16.07,16.0,16.03,13300.0,10.2022,10.2022,10.1577,10.1768,13300.0
2009-02-26 10:35:00,16.02,16.07,16.0,16.04,17200.0,10.1704,10.2022,10.1577,10.1831,17200.0
2009-02-26 10:40:00,16.06,16.1,16.04,16.06,13100.0,10.1958,10.2212,10.1831,10.1958,13100.0
2009-02-26 10:45:00,16.07,16.1,16.02,16.02,50600.0,10.2022,10.2212,10.1704,10.1704,50600.0
2009-02-26 10:50:00,16.02,16.08,16.0,16.0,32400.0,10.1704,10.2085,10.1577,10.1577,32400.0
2009-02-26 10:55:00,15.98,16.06,15.98,16.06,10000.0,10.145,10.1958,10.145,10.1958,10000.0
2009-02-26 11:00:00,16.06,16.06,15.97,16.01,17800.0,10.1958,10.1958,10.1387,10.1641,17800.0
2009-02-26 11:05:00,16.01,16.02,15.96,15.99,16700.0,10.1641,10.1704,10.1323,10.1514,16700.0
2009-02-26 11:10:00,15.98,16.07,15.97,16.05,5000.0,10.145,10.2022,10.1387,10.1895,5000.0
2009-02-26 11:15:00,16.04,16.07,16.02,16.04,16200.0,10.1831,10.2022,10.1704,10.1831,16200.0
2009-02-26 11:20:00,16.06,16.14,16.06,16.1,8600.0,10.1958,10.2466,10.1958,10.2212,8600.0
2009-02-26 11:25:00,16.1,16.11,16.09,16.1,10400.0,10.2212,10.2276,10.2149,10.2212,10400.0
2009-02-26 11:30:00,16.1,16.11,16.01,16.08,18700.0,10.2212,10.2276,10.1641,10.2085,18700.0
2009-02-26 11:35:00,16.11,16.11,15.96,15.97,19300.0,10.2276,10.2276,10.1323,10.1387,19300.0
2009-02-26 11:40:00,15.98,15.98,15.9,15.9,15900.0,10.145,10.145,10.0943,10.0943,15900.0
2009-02-26 11:45:00,15.9,15.98,15.9,15.97,14300.0,10.0943,10.145,10.0943,10.1387,14300.0
2009-02-26 11:50:00,15.96,16.0,15.95,15.97,8000.0,10.1323,10.1577,10.126,10.1387,8000.0
2009-02-26 11:55:00,15.97,15.99,15.96,15.97,7400.0,10.1387,10.1514,10.1323,10.1387,7400.0
2009-02-26 12:00:00,15.98,15.98,15.96,15.98,6400.0,10.145,10.145,10.1323,10.145,6400.0
2009-02-26 12:05:00,15.97,16.0,15.93,16.0,6900.0,10.1387,10.1577,10.1133,10.1577,6900.0
2009-02-26 12:10:00,16.0,16.0,15.96,15.98,4400.0,10.1577,10.1577,10.1323,10.145,4400.0
2009-02-26 12:15:00,15.97,15.98,15.94,15.97,8200.0,10.1387,10.145,10.1196,10.1387,8200.0
2009-02-26 12:20:00,15.97,15.99,15.95,15.96,7700.0,10.1387,10.1514,10.126,10.1323,7700.0
2009-02-26 12:25:00,15.94,15.99,15.93,15.96,8200.0,10.1196,10.1514,10.1133,10.1323,8200.0
2009-02-26 12:30:00,15.96,16.01,15.96,16.0,8300.0,10.1323,10.1641,10.1323,10.1577,8300.0
2009-02-26 12:35:00,16.01,16.02,15.95,15.95,7100.0,10.1641,10.1704,10.126,10.126,7100.0
2009-02-26 12:40:00,15.95,15.97,15.94,15.94,6400.0,10.126,10.1387,10.1196,10.1196,6400.0
2009-02-26 12:45:00,15.95,16.02,15.94,16.01,9200.0,10.126,10.1704,10.1196,10.1641,9200.0
2009-02-26 12:50:00,16.0,16.0,15.96,15.99,4800.0,10.1577,10.1577,10.1323,10.1514,4800.0
2009-02-26 12:55:00,15.99,16.01,15.92,15.95,8600.0,10.1514,10.1641,10.107,10.126,8600.0
2009-02-26 13:00:00,15.95,15.97,15.94,15.96,5900.0,10.126,10.1387,10.1196,10.1323,5900.0
2009-02-26 13:05:00,15.97,15.97,15.94,15.95,9400.0,10.1387,10.1387,10.1196,10.126,9400.0
2009-02-26 13:10:00,15.95,15.96,15.85,15.9,31300.0,10.126,10.1323,10.0625,10.0943,31300.0
2009-02-26 13:15:00,15.92,15.93,15.89,15.89,6400.0,10.107,10.1133,10.0879,10.0879,6400.0
2009-02-26 13:20:00,15.89,15.93,15.88,15.91,10500.0,10.0879,10.1133,10.0816,10.1006,10500.0
2009-02-26 13:25:00,15.91,16.0,15.9,15.96,18600.0,10.1006,10.1577,10.0943,10.1323,18600.0
2009-02-26 13:30:00,15.96,15.96,15.9,15.92,9000.0,10.1323,10.1323,10.0943,10.107,9000.0
2009-02-26 13:35:00,15.91,15.93,15.88,15.89,8000.0,10.1006,10.1133,10.0816,10.0879,8000.0
2009-02-26 13:40:00,15.89,15.98,15.89,15.93,11600.0,10.0879,10.145,10.0879,10.1133,11600.0
2009-02-26 13:45:00,15.94,16.01,15.94,15.99,18300.0,10.1196,10.1641,10.1196,10.1514,18300.0
2009-02-26 13:50:00,15.99,16.01,15.95,15.99,10200.0,10.1514,10.1641,10.126,10.1514,10200.0
2009-02-26 13:55:00,15.99,16.01,15.93,15.99,7300.0,10.1514,10.1641,10.1133,10.1514,7300.0
2009-02-26 14:00:00,15.99,16.0,15.92,15.94,12000.0,10.1514,10.1577,10.107,10.1196,12000.0
2009-02-26 14:05:00,15.93,15.94,15.88,15.92,11300.0,10.1133,10.1196,10.0816,10.107,11300.0
2009-02-26 14:10:00,15.91,15.95,15.89,15.91,9200.0,10.1006,10.126,10.0879,10.1006,9200.0
2009-02-26 14:15:00,15.92,15.96,15.91,15.94,13200.0,10.107,10.1323,10.1006,10.1196,13200.0
2009-02-26 14:20:00,15.96,16.02,15.92,15.94,53000.0,10.1323,10.1704,10.107,10.1196,53000.0
2009-02-26 14:25:00,15.92,15.94,15.91,15.93,12700.0,10.107,10.1196,10.1006,10.1133,12700.0
2009-02-26 14:30:00,15.93,15.94,15.85,15.86,18500.0,10.1133,10.1196,10.0625,10.0689,18500.0
2009-02-26 14:35:00,15.87,15.91,15.86,15.89,12100.0,10.0752,10.1006,10.0689,10.0879,12100.0
2009-02-26 14:40:00,15.89,15.89,15.84,15.85,11100.0,10.0879,10.0879,10.0562,10.0625,11100.0
2009-02-26 14:45:00,15.85,15.87,15.83,15.85,11300.0,10.0625,10.0752,10.0498,10.0625,11300.0
2009-02-26 14:50:00,15.86,15.88,15.8,15.8,12100.0,10.0689,10.0816,10.0308,10.0308,12100.0
2009-02-26 14:55:00,15.78,15.82,15.72,15.77,16400.0,10.0181,10.0435,9.98,10.0117,16400.0
2009-02-26 15:00:00,15.77,15.78,15.7,15.77,17400.0,10.0117,10.0181,9.9673,10.0117,17400.0
2009-02-26 15:05:00,15.77,15.8,15.76,15.79,18400.0,10.0117,10.0308,10.0054,10.0244,18400.0
2009-02-26 15:10:00,15.8,15.81,15.74,15.74,26800.0,10.0308,10.0371,9.9927,9.9927,26800.0
2009-02-26 15:15:00,15.74,15.78,15.73,15.75,16500.0,9.9927,10.0181,9.9863,9.999,16500.0
2009-02-26 15:20:00,15.74,15.78,15.71,15.78,17900.0,9.9927,10.0181,9.9736,10.0181,17900.0
2009-02-26 15:25:00,15.78,15.81,15.77,15.78,17200.0,10.0181,10.0371,10.0117,10.0181,17200.0
2009-02-26 15:30:00,15.8,15.81,15.74,15.76,13000.0,10.0308,10.0371,9.9927,10.0054,13000.0
2009-02-26 15:35:00,15.76,15.86,15.76,15.84,15400.0,10.0054,10.0689,10.0054,10.0562,15400.0
2009-02-26 15:40:00,15.84,15.9,15.84,15.86,24000.0,10.0562,10.0943,10.0562,10.0689,24000.0
2009-02-26 15:45:00,15.87,15.93,15.84,15.92,24800.0,10.0752,10.1133,10.0562,10.107,24800.0
2009-02-26 15:50:00,15.91,15.93,15.84,15.87,33000.0,10.1006,10.1133,10.0562,10.0752,33000.0
2009-02-26 15:55:00,15.87,15.87,15.75,15.77,47800.0,10.0752,10.0752,9.999,10.0117,47800.0
2009-02-27 09:30:00,15.57,16.12,15.57,16.0,19600.0,9.8848,10.2339,9.8848,10.1577,19600.0
2009-02-27 09:35:00,16.0,16.08,15.91,15.98,23800.0,10.1577,10.2085,10.1006,10.145,23800.0
2009-02-27 09:40:00,15.98,16.03,15.93,15.97,43600.0,10.145,10.1768,10.1133,10.1387,43600.0
2009-02-27 09:45:00,16.0,16.01,15.96,15.98,36700.0,10.1577,10.1641,10.1323,10.145,36700.0
2009-02-27 09:50:00,15.99,16.04,15.97,16.0,40500.0,10.1514,10.1831,10.1387,10.1577,40500.0
2009-02-27 09:55:00,16.02,16.05,16.0,16.0,27900.0,10.1704,10.1895,10.1577,10.1577,27900.0
2009-02-27 10:00:00,16.0,16.05,15.96,15.98,46100.0,10.1577,10.1895,10.1323,10.145,46100.0
2009-02-27 10:05:00,15.98,16.02,15.95,15.95,23100.0,10.145,10.1704,10.126,10.126,23100.0
2009-02-27 10:10:00,15.95,16.03,15.94,16.03,60700.0,10.126,10.1768,10.1196,10.1768,60700.0
2009-02-27 10:15:00,16.02,16.05,15.98,16.03,19000.0,10.1704,10.1895,10.145,10.1768,19000.0
2009-02-27 10:20:00,16.04,16.11,16.0,16.01,37300.0,10.1831,10.2276,10.1577,10.1641,37300.0
2009-02-27 10:25:00,16.01,16.06,16.01,16.02,7400.0,10.1641,10.1958,10.1641,10.1704,7400.0
2009-02-27 10:30:00,16.01,16.02,15.96,15.99,15700.0,10.1641,10.1704,10.1323,10.1514,15700.0
2009-02-27 10:35:00,15.98,16.04,15.96,16.02,10100.0,10.145,10.1831,10.1323,10.1704,10100.0
2009-02-27 10:40:00,16.04,16.08,16.0,16.07,13400.0,10.1831,10.2085,10.1577,10.2022,13400.0
2009-02-27 10:45:00,16.05,16.06,15.97,16.05,22900.0,10.1895,10.1958,10.1387,10.1895,22900.0
2009-02-27 10:50:00,16.05,16.13,16.04,16.06,32200.0,10.1895,10.2403,10.1831,10.1958,32200.0
2009-02-27 10:55:00,16.06,16.06,15.98,16.06,14200.0,10.1958,10.1958,10.145,10.1958,14200.0
2009-02-27 11:00:00,16.09,16.14,16.03,16.09,222500.0,10.2149,10.2466,10.1768,10.2149,222500.0
2009-02-27 11:05:00,16.09,16.09,16.01,16.07,17300.0,10.2149,10.2149,10.1641,10.2022,17300.0
2009-02-27 11:10:00,16.07,16.07,16.01,16.01,12100.0,10.2022,10.2022,10.1641,10.1641,12100.0
2009-02-27 11:15:00,16.0,16.05,15.98,16.05,7800.0,10.1577,10.1895,10.145,10.1895,7800.0
2009-02-27 11:20:00,16.06,16.12,16.06,16.1,11200.0,10.1958,10.2339,10.1958,10.2212,11200.0
2009-02-27 11:25:00,16.11,16.13,16.07,16.13,14100.0,10.2276,10.2403,10.2022,10.2403,14100.0
2009-02-27 11:30:00,16.12,16.14,16.12,16.13,5200.0,10.2339,10.2466,10.2339,10.2403,5200.0
2009-02-27 11:35:00,16.12,16.13,16.1,16.11,11000.0,10.2339,10.2403,10.2212,10.2276,11000.0
2009-02-27 11:40:00,16.11,16.22,16.11,16.22,11700.0,10.2276,10.2974,10.2276,10.2974,11700.0
2009-02-27 11:45:00,16.22,16.23,16.14,16.2,19300.0,10.2974,10.3038,10.2466,10.2847,19300.0
2009-02-27 11:50:00,16.2,16.21,16.14,16.17,26800.0,10.2847,10.2911,10.2466,10.2657,26800.0
2009-02-27 11:55:00,16.17,16.17,16.1,16.1,41900.0,10.2657,10.2657,10.2212,10.2212,41900.0
2009-02-27 12:00:00,16.1,16.2,16.08,16.16,25700.0,10.2212,10.2847,10.2085,10.2593,25700.0
2009-02-27 12:05:00,16.16,16.16,16.1,16.11,18500.0,10.2593,10.2593,10.2212,10.2276,18500.0
2009-02-27 12:10:00,16.1,16.11,16.02,16.05,36600.0,10.2212,10.2276,10.1704,10.1895,36600.0
2009-02-27 12:15:00,16.04,16.09,15.99,15.99,23000.0,10.1831,10.2149,10.1514,10.1514,23000.0
2009-02-27 12:20:00,16.01,16.1,16.0,16.08,6600.0,10.1641,10.2212,10.1577,10.2085,6600.0
2009-02-27 12:25:00,16.09,16.1,16.08,16.08,4400.0,10.2149,10.2212,10.2085,10.2085,4400.0
2009-02-27 12:30:00,16.1,16.1,16.08,16.09,8000.0,10.2212,10.2212,10.2085,10.2149,8000.0
2009-02-27 12:35:00,16.08,16.1,16.07,16.1,9300.0,10.2085,10.2212,10.2022,10.2212,9300.0
2009-02-27 12:40:00,16.1,16.16,16.06,16.14,7700.0,10.2212,10.2593,10.1958,10.2466,7700.0
2009-02-27 12:45:00,16.14,16.16,16.12,16.14,6800.0,10.2466,10.2593,10.2339,10.2466,6800.0
2009-02-27 12:50:00,16.14,16.19,16.14,16.15,5900.0,10.2466,10.2784,10.2466,10.253,5900.0
2009-02-27 12:55:00,16.16,16.23,16.14,16.22,7300.0,10.2593,10.3038,10.2466,10.2974,7300.0
2009-02-27 13:00:00,16.22,16.28,16.2,16.26,10600.0,10.2974,10.3355,10.2847,10.3228,10600.0
2009-02-27 13:05:00,16.25,16.27,16.18,16.19,12600.0,10.3165,10.3292,10.272,10.2784,12600.0
2009-02-27 13:10:00,16.19,16.2,16.12,16.13,9100.0,10.2784,10.2847,10.2339,10.2403,9100.0
2009-02-27 13:15:00,16.11,16.13,16.1,16.13,9300.0,10.2276,10.2403,10.2212,10.2403,9300.0
2009-02-27 13:20:00,16.13,16.16,16.11,16.12,13900.0,10.2403,10.2593,10.2276,10.2339,13900.0
2009-02-27 13:25:00,16.11,16.13,16.08,16.09,14600.0,10.2276,10.2403,10.2085,10.2149,14600.0
2009-02-27 13:30:00,16.08,16.15,16.01,16.08,25000.0,10.2085,10.253,10.1641,10.2085,25000.0
2009-02-27 13:35:00,16.07,16.08,15.97,16.0,25500.0,10.2022,10.2085,10.1387,10.1577,25500.0
2009-02-27 13:40:00,16.0,16.01,15.95,16.0,15800.0,10.1577,10.1641,10.126,10.1577,15800.0
2009-02-27 13:45:00,15.99,16.06,15.98,16.04,15500.0,10.1514,10.1958,10.145,10.1831,15500.0
2009-02-27 13:50:00,16.04,16.04,15.97,15.99,30000.0,10.1831,10.1831,10.1387,10.1514,30000.0
2009-02-27 13:55:00,15.99,16.1,15.99,16.09,16300.0,10.1514,10.2212,10.1514,10.2149,16300.0
2009-02-27 14:00:00,16.09,16.1,16.04,16.1,43000.0,10.2149,10.2212,10.1831,10.2212,43000.0
2009-02-27 14:05:00,16.08,16.09,16.04,16.06,21100.0,10.2085,10.2149,10.1831,10.1958,21100.0
2009-02-27 14:10:00,16.06,16.07,16.0,16.03,14000.0,10.1958,10.2022,10.1577,10.1768,14000.0
2009-02-27 14:15:00,16.05,16.07,15.99,16.02,12200.0,10.1895,10.2022,10.1514,10.1704,12200.0
2009-02-27 14:20:00,16.0,16.04,15.95,15.99,20900.0,10.1577,10.1831,10.126,10.1514,20900.0
2009-02-27 14:25:00,15.99,16.07,15.95,15.97,14900.0,10.1514,10.2022,10.126,10.1387,14900.0
2009-02-27 14:30:00,15.98,16.01,15.95,15.99,10800.0,10.145,10.1641,10.126,10.1514,10800.0
2009-02-27 14:35:00,16.0,16.02,15.96,16.0,11100.0,10.1577,10.1704,10.1323,10.1577,11100.0
2009-02-27 14:40:00,16.0,16.04,15.98,15.98,19000.0,10.1577,10.1831,10.145,10.145,19000.0
2009-02-27 14:45:00,15.98,16.09,15.98,16.08,19200.0,10.145,10.2149,10.145,10.2085,19200.0
2009-02-27 14:50:00,16.1,16.11,15.99,16.01,25900.0,10.2212,10.2276,10.1514,10.1641,25900.0
2009-02-27 14:55:00,15.99,16.05,15.99,16.05,13300.0,10.1514,10.1895,10.1514,10.1895,13300.0
2009-02-27 15:00:00,16.03,16.03,15.94,15.97,16900.0,10.1768,10.1768,10.1196,10.1387,16900.0
2009-02-27 15:05:00,15.96,15.99,15.93,15.94,14100.0,10.1323,10.1514,10.1133,10.1196,14100.0
2009-02-27 15:10:00,15.94,15.96,15.86,15.9,25900.0,10.1196,10.1323,10.0689,10.0943,25900.0
2009-02-27 15:15:00,15.89,15.93,15.87,15.89,16800.0,10.0879,10.1133,10.0752,10.0879,16800.0
2009-02-27 15:20:00,15.88,15.94,15.82,15.92,26400.0,10.0816,10.1196,10.0435,10.107,26400.0
2009-02-27 15:25:00,15.92,15.97,15.91,15.91,17600.0,10.107,10.1387,10.1006,10.1006,17600.0
2009-02-27 15:30:00,15.91,16.03,15.88,15.98,28100.0,10.1006,10.1768,10.0816,10.145,28100.0
2009-02-27 15:35:00,15.98,15.99,15.88,15.92,22500.0,10.145,10.1514,10.0816,10.107,22500.0
2009-02-27 15:40:00,15.92,16.01,15.88,15.95,25000.0,10.107,10.1641,10.0816,10.126,25000.0
2009-02-27 15:45:00,15.95,16.06,15.95,16.0,27200.0,10.126,10.1958,10.126,10.1577,27200.0
2009-02-27 15:50:00,16.0,16.03,15.94,15.94,34100.0,10.1577,10.1768,10.1196,10.1196,34100.0
2009-02-27 15:55:00,15.94,15.94,15.86,15.87,88400.0,10.1196,10.1196,10.0689,10.0752,88400.0
2009-03-02 09:30:00,15.54,15.65,15.32,15.56,29100.0,9.8657,9.9355,9.726,9.8784,29100.0
2009-03-02 09:35:00,15.56,15.7,15.5,15.62,34500.0,9.8784,9.9673,9.8403,9.9165,34500.0
2009-03-02 09:40:00,15.62,15.64,15.56,15.58,6700.0,9.9165,9.9292,9.8784,9.8911,6700.0
2009-03-02 09:45:00,15.57,15.57,15.48,15.51,15700.0,9.8848,9.8848,9.8276,9.8467,15700.0
2009-03-02 09:50:00,15.49,15.58,15.48,15.49,15100.0,9.834,9.8911,9.8276,9.834,15100.0
2009-03-02 09:55:00,15.49,15.49,15.39,15.45,11100.0,9.834,9.834,9.7705,9.8086,11100.0
2009-03-02 10:00:00,15.48,15.49,15.33,15.37,16300.0,9.8276,9.834,9.7324,9.7578,16300.0
2009-03-02 10:05:00,15.34,15.44,15.31,15.37,19200.0,9.7387,9.8022,9.7197,9.7578,19200.0
2009-03-02 10:10:00,15.38,15.41,15.35,15.35,17600.0,9.7641,9.7832,9.7451,9.7451,17600.0
2009-03-02 10:15:00,15.35,15.52,15.35,15.47,16300.0,9.7451,9.853,9.7451,9.8213,16300.0
2009-03-02 10:20:00,15.46,15.54,15.43,15.5,25500.0,9.8149,9.8657,9.7959,9.8403,25500.0
2009-03-02 10:25:00,15.51,15.54,15.46,15.48,18000.0,9.8467,9.8657,9.8149,9.8276,18000.0
2009-03-02 10:30:00,15.48,15.52,15.42,15.5,16100.0,9.8276,9.853,9.7895,9.8403,16100.0
2009-03-02 10:35:00,15.5,15.56,15.49,15.54,22300.0,9.8403,9.8784,9.834,9.8657,22300.0
2009-03-02 10:40:00,15.54,15.59,15.51,15.59,33900.0,9.8657,9.8974,9.8467,9.8974,33900.0
2009-03-02 10:45:00,15.59,15.59,15.53,15.56,13000.0,9.8974,9.8974,9.8594,9.8784,13000.0
2009-03-02 10:50:00,15.57,15.61,15.56,15.59,14900.0,9.8848,9.9101,9.8784,9.8974,14900.0
2009-03-02 10:55:00,15.57,15.59,15.54,15.55,11400.0,9.8848,9.8974,9.8657,9.8721,11400.0
2009-03-02 11:00:00,15.56,15.61,15.56,15.58,12600.0,9.8784,9.9101,9.8784,9.8911,12600.0
2009-03-02 11:05:00,15.58,15.6,15.55,15.57,22100.0,9.8911,9.9038,9.8721,9.8848,22100.0
2009-03-02 11:10:00,15.57,15.59,15.55,15.56,12500.0,9.8848,9.8974,9.8721,9.8784,12500.0
2009-03-02 11:15:00,15.56,15.56,15.52,15.54,9300.0,9.8784,9.8784,9.853,9.8657,9300.0
2009-03-02 11:20:00,15.55,15.62,15.55,15.6,19500.0,9.8721,9.9165,9.8721,9.9038,19500.0
2009-03-02 11:25:00,15.6,15.61,15.55,15.55,23200.0,9.9038,9.9101,9.8721,9.8721,23200.0
2009-03-02 11:30:00,15.55,15.58,15.51,15.57,15800.0,9.8721,9.8911,9.8467,9.8848,15800.0
2009-03-02 11:35:00,15.58,15.64,15.56,15.6,23000.0,9.8911,9.9292,9.8784,9.9038,23000.0
2009-03-02 11:40:00,15.61,15.61,15.6,15.6,9800.0,9.9101,9.9101,9.9038,9.9038,9800.0
2009-03-02 11:45:00,15.6,15.6,15.49,15.5,11200.0,9.9038,9.9038,9.834,9.8403,11200.0
2009-03-02 11:50:00,15.49,15.53,15.49,15.53,14900.0,9.834,9.8594,9.834,9.8594,14900.0
2009-03-02 11:55:00,15.51,15.53,15.5,15.52,10700.0,9.8467,9.8594,9.8403,9.853,10700.0
2009-03-02 12:00:00,15.52,15.52,15.5,15.52,16200.0,9.853,9.853,9.8403,9.853,16200.0
2009-03-02 12:05:00,15.52,15.52,15.5,15.5,12100.0,9.853,9.853,9.8403,9.8403,12100.0
2009-03-02 12:10:00,15.5,15.52,15.48,15.51,34100.0,9.8403,9.853,9.8276,9.8467,34100.0
2009-03-02 12:15:00,15.52,15.53,15.5,15.51,10700.0,9.853,9.8594,9.8403,9.8467,10700.0
2009-03-02 12:20:00,15.51,15.59,15.5,15.58,13600.0,9.8467,9.8974,9.8403,9.8911,13600.0
2009-03-02 12:25:00,15.59,15.59,15.55,15.56,8600.0,9.8974,9.8974,9.8721,9.8784,8600.0
2009-03-02 12:30:00,15.56,15.56,15.51,15.53,9700.0,9.8784,9.8784,9.8467,9.8594,9700.0
2009-03-02 12:35:00,15.53,15.54,15.5,15.52,4700.0,9.8594,9.8657,9.8403,9.853,4700.0
2009-03-02 12:40:00,15.52,15.52,15.5,15.51,11200.0,9.853,9.853,9.8403,9.8467,11200.0
2009-03-02 12:45:00,15.5,15.55,15.47,15.53,25200.0,9.8403,9.8721,9.8213,9.8594,25200.0
2009-03-02 12:50:00,15.54,15.64,15.54,15.58,9600.0,9.8657,9.9292,9.8657,9.8911,9600.0
2009-03-02 12:55:00,15.57,15.57,15.48,15.5,21900.0,9.8848,9.8848,9.8276,9.8403,21900.0
2009-03-02 13:00:00,15.5,15.58,15.49,15.54,20800.0,9.8403,9.8911,9.834,9.8657,20800.0
2009-03-02 13:05:00,15.54,15.56,15.52,15.56,11900.0,9.8657,9.8784,9.853,9.8784,11900.0
2009-03-02 13:10:00,15.56,15.56,15.5,15.5,7600.0,9.8784,9.8784,9.8403,9.8403,7600.0
2009-03-02 13:15:00,15.52,15.55,15.51,15.55,7400.0,9.853,9.8721,9.8467,9.8721,7400.0
2009-03-02 13:20:00,15.55,15.57,15.52,15.55,8600.0,9.8721,9.8848,9.853,9.8721,8600.0
2009-03-02 13:25:00,15.54,15.6,15.54,15.58,6900.0,9.8657,9.9038,9.8657,9.8911,6900.0
2009-03-02 13:30:00,15.59,15.59,15.56,15.57,6000.0,9.8974,9.8974,9.8784,9.8848,6000.0
2009-03-02 13:35:00,15.56,15.59,15.54,15.56,9600.0,9.8784,9.8974,9.8657,9.8784,9600.0
2009-03-02 13:40:00,15.56,15.58,15.53,15.54,8300.0,9.8784,9.8911,9.8594,9.8657,8300.0
2009-03-02 13:45:00,15.54,15.57,15.51,15.57,11100.0,9.8657,9.8848,9.8467,9.8848,11100.0
2009-03-02 13:50:00,15.57,15.64,15.56,15.64,15200.0,9.8848,9.9292,9.8784,9.9292,15200.0
2009-03-02 13:55:00,15.63,15.68,15.62,15.66,8200.0,9.9228,9.9546,9.9165,9.9419,8200.0
2009-03-02 14:00:00,15.67,15.67,15.6,15.62,10300.0,9.9482,9.9482,9.9038,9.9165,10300.0
2009-03-02 14:05:00,15.63,15.65,15.59,15.6,15600.0,9.9228,9.9355,9.8974,9.9038,15600.0
2009-03-02 14:10:00,15.61,15.66,15.59,15.63,10500.0,9.9101,9.9419,9.8974,9.9228,10500.0
2009-03-02 14:15:00,15.64,15.68,15.62,15.64,11700.0,9.9292,9.9546,9.9165,9.9292,11700.0
2009-03-02 14:20:00,15.64,15.65,15.55,15.58,34100.0,9.9292,9.9355,9.8721,9.8911,34100.0
2009-03-02 14:25:00,15.56,15.58,15.52,15.55,14000.0,9.8784,9.8911,9.853,9.8721,14000.0
2009-03-02 14:30:00,15.55,15.63,15.51,15.62,12800.0,9.8721,9.9228,9.8467,9.9165,12800.0
2009-03-02 14:35:00,15.64,15.69,15.64,15.66,11800.0,9.9292,9.9609,9.9292,9.9419,11800.0
2009-03-02 14:40:00,15.65,15.72,15.61,15.63,13200.0,9.9355,9.98,9.9101,9.9228,13200.0
2009-03-02 14:45:00,15.63,15.63,15.58,15.58,8100.0,9.9228,9.9228,9.8911,9.8911,8100.0
2009-03-02 14:50:00,15.57,15.63,15.57,15.62,35700.0,9.8848,9.9228,9.8848,9.9165,35700.0
2009-03-02 14:55:00,15.61,15.63,15.58,15.61,20500.0,9.9101,9.9228,9.8911,9.9101,20500.0
2009-03-02 15:00:00,15.6,15.62,15.48,15.52,30800.0,9.9038,9.9165,9.8276,9.853,30800.0
2009-03-02 15:05:00,15.52,15.55,15.5,15.54,19800.0,9.853,9.8721,9.8403,9.8657,19800.0
2009-03-02 15:10:00,15.55,15.58,15.54,15.56,24600.0,9.8721,9.8911,9.8657,9.8784,24600.0
2009-03-02 15:15:00,15.57,15.58,15.51,15.53,27300.0,9.8848,9.8911,9.8467,9.8594,27300.0
2009-03-02 15:20:00,15.53,15.56,15.51,15.53,22900.0,9.8594,9.8784,9.8467,9.8594,22900.0
2009-03-02 15:25:00,15.53,15.6,15.51,15.57,41100.0,9.8594,9.9038,9.8467,9.8848,41100.0
2009-03-02 15:30:00,15.58,15.6,15.55,15.58,23600.0,9.8911,9.9038,9.8721,9.8911,23600.0
2009-03-02 15:35:00,15.58,15.59,15.54,15.57,42400.0,9.8911,9.8974,9.8657,9.8848,42400.0
2009-03-02 15:40:00,15.57,15.6,15.55,15.6,78800.0,9.8848,9.9038,9.8721,9.9038,78800.0
2009-03-02 15:45:00,15.61,15.61,15.56,15.57,53500.0,9.9101,9.9101,9.8784,9.8848,53500.0
2009-03-02 15:50:00,15.57,15.59,15.53,15.54,52700.0,9.8848,9.8974,9.8594,9.8657,52700.0
2009-03-02 15:55:00,15.54,15.61,15.54,15.59,166200.0,9.8657,9.9101,9.8657,9.8974,166200.0
2009-03-03 09:30:00,15.46,15.62,15.46,15.51,16300.0,9.8149,9.9165,9.8149,9.8467,16300.0
2009-03-03 09:35:00,15.51,15.69,15.5,15.55,11100.0,9.8467,9.9609,9.8403,9.8721,11100.0
2009-03-03 09:40:00,15.54,15.55,15.43,15.47,11600.0,9.8657,9.8721,9.7959,9.8213,11600.0
2009-03-03 09:45:00,15.45,15.47,15.4,15.44,22200.0,9.8086,9.8213,9.7768,9.8022,22200.0
2009-03-03 09:50:00,15.45,15.49,15.39,15.44,20900.0,9.8086,9.834,9.7705,9.8022,20900.0
2009-03-03 09:55:00,15.41,15.42,15.29,15.31,12400.0,9.7832,9.7895,9.707,9.7197,12400.0
2009-03-03 10:00:00,15.29,15.33,15.28,15.31,11700.0,9.707,9.7324,9.7006,9.7197,11700.0
2009-03-03 10:05:00,15.32,15.33,15.28,15.29,29000.0,9.726,9.7324,9.7006,9.707,29000.0
2009-03-03 10:10:00,15.29,15.3,15.09,15.19,54500.0,9.707,9.7133,9.58,9.6435,54500.0
2009-03-03 10:15:00,15.18,15.22,15.09,15.12,22800.0,9.6372,9.6626,9.58,9.5991,22800.0
2009-03-03 10:20:00,15.11,15.28,15.1,15.27,16600.0,9.5927,9.7006,9.5864,9.6943,16600.0
2009-03-03 10:25:00,15.27,15.31,15.24,15.25,13700.0,9.6943,9.7197,9.6752,9.6816,13700.0
2009-03-03 10:30:00,15.24,15.28,15.21,15.23,16700.0,9.6752,9.7006,9.6562,9.6689,16700.0
2009-03-03 10:35:00,15.22,15.33,15.19,15.29,8600.0,9.6626,9.7324,9.6435,9.707,8600.0
2009-03-03 10:40:00,15.28,15.35,15.27,15.27,5200.0,9.7006,9.7451,9.6943,9.6943,5200.0
2009-03-03 10:45:00,15.27,15.33,15.25,15.3,10900.0,9.6943,9.7324,9.6816,9.7133,10900.0
2009-03-03 10:50:00,15.28,15.32,15.28,15.29,10000.0,9.7006,9.726,9.7006,9.707,10000.0
2009-03-03 10:55:00,15.3,15.3,15.28,15.29,15400.0,9.7133,9.7133,9.7006,9.707,15400.0
2009-03-03 11:00:00,15.29,15.32,15.16,15.18,15800.0,9.707,9.726,9.6245,9.6372,15800.0
2009-03-03 11:05:00,15.17,15.21,15.11,15.19,16400.0,9.6308,9.6562,9.5927,9.6435,16400.0
2009-03-03 11:10:00,15.19,15.19,14.98,15.04,32800.0,9.6435,9.6435,9.5102,9.5483,32800.0
2009-03-03 11:15:00,15.05,15.05,14.98,15.03,14300.0,9.5546,9.5546,9.5102,9.5419,14300.0
2009-03-03 11:20:00,15.06,15.13,15.04,15.13,6400.0,9.561,9.6054,9.5483,9.6054,6400.0
2009-03-03 11:25:00,15.12,15.18,15.09,15.16,5400.0,9.5991,9.6372,9.58,9.6245,5400.0
2009-03-03 11:30:00,15.15,15.15,15.05,15.06,5000.0,9.6181,9.6181,9.5546,9.561,5000.0
2009-03-03 11:35:00,15.06,15.07,15.03,15.06,7900.0,9.561,9.5673,9.5419,9.561,7900.0
2009-03-03 11:40:00,15.06,15.18,15.05,15.18,11000.0,9.561,9.6372,9.5546,9.6372,11000.0
2009-03-03 11:45:00,15.16,15.16,15.07,15.08,6000.0,9.6245,9.6245,9.5673,9.5737,6000.0
2009-03-03 11:50:00,15.09,15.13,15.02,15.06,11000.0,9.58,9.6054,9.5356,9.561,11000.0
2009-03-03 11:55:00,15.05,15.07,15.02,15.07,8200.0,9.5546,9.5673,9.5356,9.5673,8200.0
2009-03-03 12:00:00,15.09,15.14,15.08,15.11,7300.0,9.58,9.6118,9.5737,9.5927,7300.0
2009-03-03 12:05:00,15.12,15.17,15.11,15.15,12200.0,9.5991,9.6308,9.5927,9.6181,12200.0
2009-03-03 12:10:00,15.16,15.16,15.1,15.11,8500.0,9.6245,9.6245,9.5864,9.5927,8500.0
2009-03-03 12:15:00,15.11,15.19,15.07,15.18,10400.0,9.5927,9.6435,9.5673,9.6372,10400.0
2009-03-03 12:20:00,15.19,15.19,15.14,15.15,9900.0,9.6435,9.6435,9.6118,9.6181,9900.0
2009-03-03 12:25:00,15.15,15.22,15.15,15.21,9600.0,9.6181,9.6626,9.6181,9.6562,9600.0
2009-03-03 12:30:00,15.2,15.2,15.12,15.13,23000.0,9.6499,9.6499,9.5991,9.6054,23000.0
2009-03-03 12:35:00,15.13,15.16,15.12,15.15,14300.0,9.6054,9.6245,9.5991,9.6181,14300.0
2009-03-03 12:40:00,15.15,15.15,15.1,15.12,8800.0,9.6181,9.6181,9.5864,9.5991,8800.0
2009-03-03 12:45:00,15.13,15.15,15.12,15.13,3000.0,9.6054,9.6181,9.5991,9.6054,3000.0
2009-03-03 12:50:00,15.11,15.12,15.04,15.09,7700.0,9.5927,9.5991,9.5483,9.58,7700.0
2009-03-03 12:55:00,15.09,15.09,15.0,15.05,13600.0,9.58,9.58,9.5229,9.5546,13600.0
2009-03-03 13:00:00,15.04,15.1,15.04,15.09,3900.0,9.5483,9.5864,9.5483,9.58,3900.0
2009-03-03 13:05:00,15.09,15.11,15.01,15.03,3700.0,9.58,9.5927,9.5292,9.5419,3700.0
2009-03-03 13:10:00,15.03,15.04,15.0,15.01,8900.0,9.5419,9.5483,9.5229,9.5292,8900.0
2009-03-03 13:15:00,15.0,15.06,14.99,15.06,10000.0,9.5229,9.561,9.5165,9.561,10000.0
2009-03-03 13:20:00,15.06,15.13,15.05,15.1,9300.0,9.561,9.6054,9.5546,9.5864,9300.0
2009-03-03 13:25:00,15.11,15.11,15.05,15.07,10300.0,9.5927,9.5927,9.5546,9.5673,10300.0
2009-03-03 13:30:00,15.07,15.08,15.03,15.05,9900.0,9.5673,9.5737,9.5419,9.5546,9900.0
2009-03-03 13:35:00,15.05,15.07,15.05,15.07,6600.0,9.5546,9.5673,9.5546,9.5673,6600.0
2009-03-03 13:40:00,15.08,15.1,15.06,15.07,8600.0,9.5737,9.5864,9.561,9.5673,8600.0
2009-03-03 13:45:00,15.07,15.09,15.06,15.06,8200.0,9.5673,9.58,9.561,9.561,8200.0
2009-03-03 13:50:00,15.06,15.13,15.05,15.13,11200.0,9.561,9.6054,9.5546,9.6054,11200.0
2009-03-03 13:55:00,15.16,15.21,15.12,15.19,8800.0,9.6245,9.6562,9.5991,9.6435,8800.0
2009-03-03 14:00:00,15.17,15.21,15.13,15.19,10100.0,9.6308,9.6562,9.6054,9.6435,10100.0
2009-03-03 14:05:00,15.19,15.21,15.09,15.12,14800.0,9.6435,9.6562,9.58,9.5991,14800.0
2009-03-03 14:10:00,15.11,15.18,15.1,15.17,11400.0,9.5927,9.6372,9.5864,9.6308,11400.0
2009-03-03 14:15:00,15.15,15.17,15.12,15.13,11900.0,9.6181,9.6308,9.5991,9.6054,11900.0
2009-03-03 14:20:00,15.14,15.24,15.13,15.24,9200.0,9.6118,9.6752,9.6054,9.6752,9200.0
2009-03-03 14:25:00,15.23,15.24,15.15,15.15,8200.0,9.6689,9.6752,9.6181,9.6181,8200.0
2009-03-03 14:30:00,15.16,15.24,15.15,15.21,12700.0,9.6245,9.6752,9.6181,9.6562,12700.0
2009-03-03 14:35:00,15.24,15.27,15.21,15.24,7800.0,9.6752,9.6943,9.6562,9.6752,7800.0
2009-03-03 14:40:00,15.24,15.28,15.15,15.18,9100.0,9.6752,9.7006,9.6181,9.6372,9100.0
2009-03-03 14:45:00,15.18,15.24,15.16,15.21,16900.0,9.6372,9.6752,9.6245,9.6562,16900.0
2009-03-03 14:50:00,15.21,15.21,15.14,15.18,11800.0,9.6562,9.6562,9.6118,9.6372,11800.0
2009-03-03 14:55:00,15.18,15.27,15.15,15.18,16700.0,9.6372,9.6943,9.6181,9.6372,16700.0
2009-03-03 15:00:00,15.19,15.22,15.15,15.15,20100.0,9.6435,9.6626,9.6181,9.6181,20100.0
2009-03-03 15:05:00,15.15,15.2,15.11,15.16,27000.0,9.6181,9.6499,9.5927,9.6245,27000.0
2009-03-03 15:10:00,15.17,15.21,15.15,15.15,33100.0,9.6308,9.6562,9.6181,9.6181,33100.0
2009-03-03 15:15:00,15.16,15.19,15.15,15.16,12700.0,9.6245,9.6435,9.6181,9.6245,12700.0
2009-03-03 15:20:00,15.15,15.17,15.02,15.07,48000.0,9.6181,9.6308,9.5356,9.5673,48000.0
2009-03-03 15:25:00,15.07,15.13,15.04,15.11,32100.0,9.5673,9.6054,9.5483,9.5927,32100.0
2009-03-03 15:30:00,15.1,15.13,15.07,15.13,31600.0,9.5864,9.6054,9.5673,9.6054,31600.0
2009-03-03 15:35:00,15.11,15.13,14.98,15.0,36900.0,9.5927,9.6054,9.5102,9.5229,36900.0
2009-03-03 15:40:00,15.0,15.02,14.96,14.98,47200.0,9.5229,9.5356,9.4975,9.5102,47200.0
2009-03-03 15:45:00,14.98,15.03,14.97,14.98,29700.0,9.5102,9.5419,9.5038,9.5102,29700.0
2009-03-03 15:50:00,14.98,15.08,14.97,15.05,43000.0,9.5102,9.5737,9.5038,9.5546,43000.0
2009-03-03 15:55:00,15.04,15.11,15.02,15.08,66400.0,9.5483,9.5927,9.5356,9.5737,66400.0
2009-03-04 09:30:00,14.95,15.16,14.9,14.9,18900.0,9.4911,9.6245,9.4594,9.4594,18900.0
2009-03-04 09:35:00,14.96,15.11,14.92,15.0,13300.0,9.4975,9.5927,9.4721,9.5229,13300.0
2009-03-04 09:40:00,14.98,15.07,14.97,15.04,6600.0,9.5102,9.5673,9.5038,9.5483,6600.0
2009-03-04 09:45:00,15.03,15.07,14.97,15.02,10100.0,9.5419,9.5673,9.5038,9.5356,10100.0
2009-03-04 09:50:00,15.02,15.02,14.82,14.97,13800.0,9.5356,9.5356,9.4086,9.5038,13800.0
2009-03-04 09:55:00,14.99,15.0,14.93,14.96,14100.0,9.5165,9.5229,9.4784,9.4975,14100.0
2009-03-04 10:00:00,14.97,15.12,14.97,15.07,24700.0,9.5038,9.5991,9.5038,9.5673,24700.0
2009-03-04 10:05:00,15.07,15.12,15.05,15.05,17600.0,9.5673,9.5991,9.5546,9.5546,17600.0
2009-03-04 10:10:00,15.07,15.08,15.05,15.07,21000.0,9.5673,9.5737,9.5546,9.5673,21000.0
2009-03-04 10:15:00,15.06,15.09,15.04,15.04,32100.0,9.561,9.58,9.5483,9.5483,32100.0
2009-03-04 10:20:00,15.03,15.05,15.02,15.04,14000.0,9.5419,9.5546,9.5356,9.5483,14000.0
2009-03-04 10:25:00,15.07,15.12,15.03,15.11,8200.0,9.5673,9.5991,9.5419,9.5927,8200.0
2009-03-04 10:30:00,15.11,15.16,15.09,15.16,13800.0,9.5927,9.6245,9.58,9.6245,13800.0
2009-03-04 10:35:00,15.16,15.21,15.13,15.21,13600.0,9.6245,9.6562,9.6054,9.6562,13600.0
2009-03-04 10:40:00,15.21,15.25,15.2,15.2,16700.0,9.6562,9.6816,9.6499,9.6499,16700.0
2009-03-04 10:45:00,15.22,15.22,15.18,15.19,5000.0,9.6626,9.6626,9.6372,9.6435,5000.0
2009-03-04 10:50:00,15.19,15.24,15.18,15.19,11000.0,9.6435,9.6752,9.6372,9.6435,11000.0
2009-03-04 10:55:00,15.18,15.2,15.11,15.13,7300.0,9.6372,9.6499,9.5927,9.6054,7300.0
2009-03-04 11:00:00,15.13,15.19,15.13,15.16,10100.0,9.6054,9.6435,9.6054,9.6245,10100.0
2009-03-04 11:05:00,15.16,15.22,15.14,15.17,10500.0,9.6245,9.6626,9.6118,9.6308,10500.0
2009-03-04 11:10:00,15.16,15.22,15.16,15.19,9300.0,9.6245,9.6626,9.6245,9.6435,9300.0
2009-03-04 11:15:00,15.19,15.21,15.17,15.17,4600.0,9.6435,9.6562,9.6308,9.6308,4600.0
2009-03-04 11:20:00,15.16,15.17,15.13,15.15,7800.0,9.6245,9.6308,9.6054,9.6181,7800.0
2009-03-04 11:25:00,15.16,15.2,15.15,15.2,9400.0,9.6245,9.6499,9.6181,9.6499,9400.0
2009-03-04 11:30:00,15.2,15.22,15.18,15.19,7300.0,9.6499,9.6626,9.6372,9.6435,7300.0
2009-03-04 11:35:00,15.21,15.22,15.19,15.22,9300.0,9.6562,9.6626,9.6435,9.6626,9300.0
2009-03-04 11:40:00,15.21,15.22,15.16,15.19,17200.0,9.6562,9.6626,9.6245,9.6435,17200.0
2009-03-04 11:45:00,15.18,15.2,15.17,15.18,12200.0,9.6372,9.6499,9.6308,9.6372,12200.0
2009-03-04 11:50:00,15.2,15.23,15.18,15.2,10600.0,9.6499,9.6689,9.6372,9.6499,10600.0
2009-03-04 11:55:00,15.21,15.24,15.18,15.23,22200.0,9.6562,9.6752,9.6372,9.6689,22200.0
2009-03-04 12:00:00,15.22,15.25,15.22,15.24,21200.0,9.6626,9.6816,9.6626,9.6752,21200.0
2009-03-04 12:05:00,15.23,15.25,15.23,15.24,24200.0,9.6689,9.6816,9.6689,9.6752,24200.0
2009-03-04 12:10:00,15.25,15.26,15.23,15.25,36000.0,9.6816,9.6879,9.6689,9.6816,36000.0
2009-03-04 12:15:00,15.26,15.28,15.23,15.23,20100.0,9.6879,9.7006,9.6689,9.6689,20100.0
2009-03-04 12:20:00,15.23,15.26,15.23,15.25,14100.0,9.6689,9.6879,9.6689,9.6816,14100.0
2009-03-04 12:25:00,15.25,15.26,15.24,15.25,6900.0,9.6816,9.6879,9.6752,9.6816,6900.0
2009-03-04 12:30:00,15.26,15.27,15.25,15.27,5600.0,9.6879,9.6943,9.6816,9.6943,5600.0
2009-03-04 12:35:00,15.27,15.3,15.26,15.3,11000.0,9.6943,9.7133,9.6879,9.7133,11000.0
2009-03-04 12:40:00,15.3,15.31,15.19,15.21,42800.0,9.7133,9.7197,9.6435,9.6562,42800.0
2009-03-04 12:45:00,15.19,15.22,15.19,15.2,23100.0,9.6435,9.6626,9.6435,9.6499,23100.0
2009-03-04 12:50:00,15.21,15.25,15.2,15.24,24500.0,9.6562,9.6816,9.6499,9.6752,24500.0
2009-03-04 12:55:00,15.24,15.27,15.23,15.26,27000.0,9.6752,9.6943,9.6689,9.6879,27000.0
2009-03-04 13:00:00,15.26,15.27,15.25,15.26,11900.0,9.6879,9.6943,9.6816,9.6879,11900.0
2009-03-04 13:05:00,15.25,15.26,15.24,15.24,10700.0,9.6816,9.6879,9.6752,9.6752,10700.0
2009-03-04 13:10:00,15.26,15.27,15.25,15.27,10100.0,9.6879,9.6943,9.6816,9.6943,10100.0
2009-03-04 13:15:00,15.26,15.31,15.25,15.31,11700.0,9.6879,9.7197,9.6816,9.7197,11700.0
2009-03-04 13:20:00,15.32,15.32,15.28,15.31,7900.0,9.726,9.726,9.7006,9.7197,7900.0
2009-03-04 13:25:00,15.31,15.33,15.29,15.29,44700.0,9.7197,9.7324,9.707,9.707,44700.0
2009-03-04 13:30:00,15.3,15.32,15.26,15.26,10300.0,9.7133,9.726,9.6879,9.6879,10300.0
2009-03-04 13:35:00,15.25,15.34,15.24,15.3,52600.0,9.6816,9.7387,9.6752,9.7133,52600.0
2009-03-04 13:40:00,15.3,15.34,15.3,15.32,11400.0,9.7133,9.7387,9.7133,9.726,11400.0
2009-03-04 13:45:00,15.32,15.34,15.32,15.34,11200.0,9.726,9.7387,9.726,9.7387,11200.0
2009-03-04 13:50:00,15.33,15.34,15.32,15.32,14000.0,9.7324,9.7387,9.726,9.726,14000.0
2009-03-04 13:55:00,15.33,15.34,15.32,15.33,10300.0,9.7324,9.7387,9.726,9.7324,10300.0
2009-03-04 14:00:00,15.32,15.35,15.31,15.34,48600.0,9.726,9.7451,9.7197,9.7387,48600.0
2009-03-04 14:05:00,15.35,15.42,15.34,15.4,41200.0,9.7451,9.7895,9.7387,9.7768,41200.0
2009-03-04 14:10:00,15.41,15.43,15.38,15.4,10100.0,9.7832,9.7959,9.7641,9.7768,10100.0
2009-03-04 14:15:00,15.4,15.45,15.38,15.43,17100.0,9.7768,9.8086,9.7641,9.7959,17100.0
2009-03-04 14:20:00,15.43,15.44,15.41,15.42,11900.0,9.7959,9.8022,9.7832,9.7895,11900.0
2009-03-04 14:25:00,15.43,15.43,15.41,15.42,6900.0,9.7959,9.7959,9.7832,9.7895,6900.0
2009-03-04 14:30:00,15.41,15.42,15.37,15.39,56100.0,9.7832,9.7895,9.7578,9.7705,56100.0
2009-03-04 14:35:00,15.4,15.51,15.4,15.47,22700.0,9.7768,9.8467,9.7768,9.8213,22700.0
2009-03-04 14:40:00,15.46,15.51,15.44,15.51,13100.0,9.8149,9.8467,9.8022,9.8467,13100.0
2009-03-04 14:45:00,15.51,15.55,15.49,15.51,20300.0,9.8467,9.8721,9.834,9.8467,20300.0
2009-03-04 14:50:00,15.52,15.55,15.5,15.52,13200.0,9.853,9.8721,9.8403,9.853,13200.0
2009-03-04 14:55:00,15.52,15.59,15.51,15.56,26500.0,9.853,9.8974,9.8467,9.8784,26500.0
2009-03-04 15:00:00,15.55,15.58,15.51,15.52,18200.0,9.8721,9.8911,9.8467,9.853,18200.0
2009-03-04 15:05:00,15.53,15.53,15.5,15.51,37000.0,9.8594,9.8594,9.8403,9.8467,37000.0
2009-03-04 15:10:00,15.52,15.6,15.52,15.58,38400.0,9.853,9.9038,9.853,9.8911,38400.0
2009-03-04 15:15:00,15.58,15.68,15.57,15.66,33100.0,9.8911,9.9546,9.8848,9.9419,33100.0
2009-03-04 15:20:00,15.64,15.69,15.61,15.64,41900.0,9.9292,9.9609,9.9101,9.9292,41900.0
2009-03-04 15:25:00,15.65,15.72,15.65,15.72,18300.0,9.9355,9.98,9.9355,9.98,18300.0
2009-03-04 15:30:00,15.73,15.75,15.68,15.7,33400.0,9.9863,9.999,9.9546,9.9673,33400.0
2009-03-04 15:35:00,15.71,15.72,15.62,15.68,32500.0,9.9736,9.98,9.9165,9.9546,32500.0
2009-03-04 15:40:00,15.69,15.69,15.57,15.6,27400.0,9.9609,9.9609,9.8848,9.9038,27400.0
2009-03-04 15:45:00,15.6,15.61,15.48,15.49,32000.0,9.9038,9.9101,9.8276,9.834,32000.0
2009-03-04 15:50:00,15.48,15.52,15.46,15.48,65200.0,9.8276,9.853,9.8149,9.8276,65200.0
2009-03-04 15:55:00,15.47,15.51,15.47,15.49,66400.0,9.8213,9.8467,9.8213,9.834,66400.0
2009-03-05 09:30:00,15.59,15.59,15.2,15.42,22700.0,9.8974,9.8974,9.6499,9.7895,22700.0
2009-03-05 09:35:00,15.41,15.48,15.32,15.42,18300.0,9.7832,9.8276,9.726,9.7895,18300.0
2009-03-05 09:40:00,15.46,15.5,15.41,15.42,9700.0,9.8149,9.8403,9.7832,9.7895,9700.0
2009-03-05 09:45:00,15.43,15.45,15.38,15.41,16100.0,9.7959,9.8086,9.7641,9.7832,16100.0
2009-03-05 09:50:00,15.42,15.46,15.38,15.45,24900.0,9.7895,9.8149,9.7641,9.8086,24900.0
2009-03-05 09:55:00,15.46,15.52,15.45,15.49,23600.0,9.8149,9.853,9.8086,9.834,23600.0
2009-03-05 10:00:00,15.49,15.57,15.47,15.5,18300.0,9.834,9.8848,9.8213,9.8403,18300.0
2009-03-05 10:05:00,15.49,15.51,15.47,15.48,18000.0,9.834,9.8467,9.8213,9.8276,18000.0
2009-03-05 10:10:00,15.48,15.5,15.43,15.46,68400.0,9.8276,9.8403,9.7959,9.8149,68400.0
2009-03-05 10:15:00,15.45,15.51,15.45,15.49,14400.0,9.8086,9.8467,9.8086,9.834,14400.0
2009-03-05 10:20:00,15.49,15.5,15.48,15.49,16400.0,9.834,9.8403,9.8276,9.834,16400.0
2009-03-05 10:25:00,15.5,15.51,15.47,15.5,21300.0,9.8403,9.8467,9.8213,9.8403,21300.0
2009-03-05 10:30:00,15.5,15.55,15.48,15.55,16000.0,9.8403,9.8721,9.8276,9.8721,16000.0
2009-03-05 10:35:00,15.53,15.56,15.46,15.48,14000.0,9.8594,9.8784,9.8149,9.8276,14000.0
2009-03-05 10:40:00,15.49,15.53,15.48,15.5,17600.0,9.834,9.8594,9.8276,9.8403,17600.0
2009-03-05 10:45:00,15.5,15.54,15.49,15.54,58000.0,9.8403,9.8657,9.834,9.8657,58000.0
2009-03-05 10:50:00,15.54,15.58,15.52,15.54,6800.0,9.8657,9.8911,9.853,9.8657,6800.0
2009-03-05 10:55:00,15.52,15.56,15.49,15.5,22500.0,9.853,9.8784,9.834,9.8403,22500.0
2009-03-05 11:00:00,15.51,15.52,15.5,15.5,11200.0,9.8467,9.853,9.8403,9.8403,11200.0
2009-03-05 11:05:00,15.5,15.55,15.5,15.55,12800.0,9.8403,9.8721,9.8403,9.8721,12800.0
2009-03-05 11:10:00,15.54,15.59,15.52,15.55,15500.0,9.8657,9.8974,9.853,9.8721,15500.0
2009-03-05 11:15:00,15.54,15.54,15.42,15.5,21600.0,9.8657,9.8657,9.7895,9.8403,21600.0
2009-03-05 11:20:00,15.48,15.5,15.46,15.46,13500.0,9.8276,9.8403,9.8149,9.8149,13500.0
2009-03-05 11:25:00,15.46,15.48,15.45,15.48,8700.0,9.8149,9.8276,9.8086,9.8276,8700.0
2009-03-05 11:30:00,15.49,15.51,15.47,15.5,14900.0,9.834,9.8467,9.8213,9.8403,14900.0
2009-03-05 11:35:00,15.51,15.56,15.5,15.53,13800.0,9.8467,9.8784,9.8403,9.8594,13800.0
2009-03-05 11:40:00,15.55,15.59,15.51,15.59,11300.0,9.8721,9.8974,9.8467,9.8974,11300.0
2009-03-05 11:45:00,15.59,15.63,15.56,15.6,14400.0,9.8974,9.9228,9.8784,9.9038,14400.0
2009-03-05 11:50:00,15.59,15.6,15.52,15.52,12500.0,9.8974,9.9038,9.853,9.853,12500.0
2009-03-05 11:55:00,15.53,15.55,15.51,15.54,13200.0,9.8594,9.8721,9.8467,9.8657,13200.0
2009-03-05 12:00:00,15.54,15.6,15.5,15.51,23100.0,9.8657,9.9038,9.8403,9.8467,23100.0
2009-03-05 12:05:00,15.5,15.52,15.47,15.5,16500.0,9.8403,9.853,9.8213,9.8403,16500.0
2009-03-05 12:10:00,15.5,15.53,15.49,15.51,11800.0,9.8403,9.8594,9.834,9.8467,11800.0
2009-03-05 12:15:00,15.5,15.51,15.47,15.49,16400.0,9.8403,9.8467,9.8213,9.834,16400.0
2009-03-05 12:20:00,15.49,15.5,15.46,15.47,40800.0,9.834,9.8403,9.8149,9.8213,40800.0
2009-03-05 12:25:00,15.47,15.5,15.46,15.48,19500.0,9.8213,9.8403,9.8149,9.8276,19500.0
2009-03-05 12:30:00,15.49,15.49,15.44,15.45,9300.0,9.834,9.834,9.8022,9.8086,9300.0
2009-03-05 12:35:00,15.45,15.46,15.41,15.45,10100.0,9.8086,9.8149,9.7832,9.8086,10100.0
2009-03-05 12:40:00,15.46,15.49,15.43,15.49,20100.0,9.8149,9.834,9.7959,9.834,20100.0
2009-03-05 12:45:00,15.49,15.49,15.45,15.46,13100.0,9.834,9.834,9.8086,9.8149,13100.0
2009-03-05 12:50:00,15.46,15.49,15.46,15.47,11100.0,9.8149,9.834,9.8149,9.8213,11100.0
2009-03-05 12:55:00,15.47,15.48,15.46,15.48,12000.0,9.8213,9.8276,9.8149,9.8276,12000.0
2009-03-05 13:00:00,15.47,15.49,15.46,15.46,26000.0,9.8213,9.834,9.8149,9.8149,26000.0
2009-03-05 13:05:00,15.47,15.5,15.47,15.49,22400.0,9.8213,9.8403,9.8213,9.834,22400.0
2009-03-05 13:10:00,15.49,15.5,15.48,15.48,51000.0,9.834,9.8403,9.8276,9.8276,51000.0
2009-03-05 13:15:00,15.48,15.49,15.43,15.49,15600.0,9.8276,9.834,9.7959,9.834,15600.0
2009-03-05 13:20:00,15.49,15.49,15.42,15.42,7700.0,9.834,9.834,9.7895,9.7895,7700.0
2009-03-05 13:25:00,15.43,15.46,15.41,15.46,9500.0,9.7959,9.8149,9.7832,9.8149,9500.0
2009-03-05 13:30:00,15.46,15.46,15.41,15.46,22200.0,9.8149,9.8149,9.7832,9.8149,22200.0
2009-03-05 13:35:00,15.46,15.48,15.43,15.45,12000.0,9.8149,9.8276,9.7959,9.8086,12000.0
2009-03-05 13:40:00,15.44,15.49,15.43,15.45,20700.0,9.8022,9.834,9.7959,9.8086,20700.0
2009-03-05 13:45:00,15.46,15.52,15.45,15.5,25500.0,9.8149,9.853,9.8086,9.8403,25500.0
2009-03-05 13:50:00,15.5,15.5,15.44,15.45,16100.0,9.8403,9.8403,9.8022,9.8086,16100.0
2009-03-05 13:55:00,15.47,15.51,15.44,15.5,24100.0,9.8213,9.8467,9.8022,9.8403,24100.0
2009-03-05 14:00:00,15.5,15.5,15.48,15.48,25500.0,9.8403,9.8403,9.8276,9.8276,25500.0
2009-03-05 14:05:00,15.49,15.5,15.48,15.49,27900.0,9.834,9.8403,9.8276,9.834,27900.0
2009-03-05 14:10:00,15.5,15.51,15.47,15.49,76100.0,9.8403,9.8467,9.8213,9.834,76100.0
2009-03-05 14:15:00,15.49,15.51,15.48,15.49,25000.0,9.834,9.8467,9.8276,9.834,25000.0
2009-03-05 14:20:00,15.48,15.49,15.48,15.48,34800.0,9.8276,9.834,9.8276,9.8276,34800.0
2009-03-05 14:25:00,15.48,15.49,15.47,15.48,41400.0,9.8276,9.834,9.8213,9.8276,41400.0
2009-03-05 14:30:00,15.49,15.51,15.48,15.5,40300.0,9.834,9.8467,9.8276,9.8403,40300.0
2009-03-05 14:35:00,15.5,15.51,15.48,15.5,117000.0,9.8403,9.8467,9.8276,9.8403,117000.0
2009-03-05 14:40:00,15.49,15.53,15.49,15.49,37200.0,9.834,9.8594,9.834,9.834,37200.0
2009-03-05 14:45:00,15.49,15.51,15.48,15.5,65400.0,9.834,9.8467,9.8276,9.8403,65400.0
2009-03-05 14:50:00,15.5,15.52,15.48,15.49,93500.0,9.8403,9.853,9.8276,9.834,93500.0
2009-03-05 14:55:00,15.5,15.51,15.48,15.48,55800.0,9.8403,9.8467,9.8276,9.8276,55800.0
2009-03-05 15:00:00,15.48,15.5,15.47,15.48,115000.0,9.8276,9.8403,9.8213,9.8276,115000.0
2009-03-05 15:05:00,15.48,15.53,15.47,15.49,48900.0,9.8276,9.8594,9.8213,9.834,48900.0
2009-03-05 15:10:00,15.49,15.58,15.49,15.56,37000.0,9.834,9.8911,9.834,9.8784,37000.0
2009-03-05 15:15:00,15.56,15.63,15.5,15.5,27500.0,9.8784,9.9228,9.8403,9.8403,27500.0
2009-03-05 15:20:00,15.51,15.52,15.48,15.5,89900.0,9.8467,9.853,9.8276,9.8403,89900.0
2009-03-05 15:25:00,15.5,15.51,15.49,15.5,74600.0,9.8403,9.8467,9.834,9.8403,74600.0
2009-03-05 15:30:00,15.5,15.52,15.49,15.5,60500.0,9.8403,9.853,9.834,9.8403,60500.0
2009-03-05 15:35:00,15.5,15.51,15.46,15.5,150100.0,9.8403,9.8467,9.8149,9.8403,150100.0
2009-03-05 15:40:00,15.51,15.52,15.44,15.49,169900.0,9.8467,9.853,9.8022,9.834,169900.0
2009-03-05 15:45:00,15.5,15.51,15.46,15.5,121300.0,9.8403,9.8467,9.8149,9.8403,121300.0
2009-03-05 15:50:00,15.5,15.51,15.4,15.44,126200.0,9.8403,9.8467,9.7768,9.8022,126200.0
2009-03-05 15:55:00,15.45,15.52,15.44,15.51,105800.0,9.8086,9.853,9.8022,9.8467,105800.0
2009-03-06 09:30:00,15.62,15.72,15.19,15.22,33100.0,9.9165,9.98,9.6435,9.6626,33100.0
2009-03-06 09:35:00,15.22,15.65,15.17,15.54,31200.0,9.6626,9.9355,9.6308,9.8657,31200.0
2009-03-06 09:40:00,15.52,15.58,15.44,15.47,41800.0,9.853,9.8911,9.8022,9.8213,41800.0
2009-03-06 09:45:00,15.49,15.59,15.49,15.55,14400.0,9.834,9.8974,9.834,9.8721,14400.0
2009-03-06 09:50:00,15.52,15.6,15.48,15.51,14600.0,9.853,9.9038,9.8276,9.8467,14600.0
2009-03-06 09:55:00,15.47,15.54,15.43,15.46,10800.0,9.8213,9.8657,9.7959,9.8149,10800.0
2009-03-06 10:00:00,15.44,15.49,15.37,15.41,14300.0,9.8022,9.834,9.7578,9.7832,14300.0
2009-03-06 10:05:00,15.41,15.48,15.39,15.42,18500.0,9.7832,9.8276,9.7705,9.7895,18500.0
2009-03-06 10:10:00,15.4,15.49,15.37,15.47,23700.0,9.7768,9.834,9.7578,9.8213,23700.0
2009-03-06 10:15:00,15.48,15.48,15.3,15.38,22300.0,9.8276,9.8276,9.7133,9.7641,22300.0
2009-03-06 10:20:00,15.38,15.38,15.27,15.35,23700.0,9.7641,9.7641,9.6943,9.7451,23700.0
2009-03-06 10:25:00,15.35,15.43,15.34,15.39,24000.0,9.7451,9.7959,9.7387,9.7705,24000.0
2009-03-06 10:30:00,15.4,15.4,15.33,15.35,7300.0,9.7768,9.7768,9.7324,9.7451,7300.0
2009-03-06 10:35:00,15.35,15.41,15.32,15.39,24400.0,9.7451,9.7832,9.726,9.7705,24400.0
2009-03-06 10:40:00,15.4,15.52,15.4,15.5,21800.0,9.7768,9.853,9.7768,9.8403,21800.0
2009-03-06 10:45:00,15.51,15.53,15.42,15.47,19000.0,9.8467,9.8594,9.7895,9.8213,19000.0
2009-03-06 10:50:00,15.47,15.48,15.36,15.39,17500.0,9.8213,9.8276,9.7514,9.7705,17500.0
2009-03-06 10:55:00,15.36,15.44,15.31,15.41,22500.0,9.7514,9.8022,9.7197,9.7832,22500.0
2009-03-06 11:00:00,15.39,15.43,15.32,15.4,12600.0,9.7705,9.7959,9.726,9.7768,12600.0
2009-03-06 11:05:00,15.4,15.49,15.37,15.49,10100.0,9.7768,9.834,9.7578,9.834,10100.0
2009-03-06 11:10:00,15.49,15.56,15.48,15.52,11500.0,9.834,9.8784,9.8276,9.853,11500.0
2009-03-06 11:15:00,15.51,15.54,15.47,15.48,7800.0,9.8467,9.8657,9.8213,9.8276,7800.0
2009-03-06 11:20:00,15.46,15.5,15.43,15.43,9200.0,9.8149,9.8403,9.7959,9.7959,9200.0
2009-03-06 11:25:00,15.44,15.47,15.39,15.47,12800.0,9.8022,9.8213,9.7705,9.8213,12800.0
2009-03-06 11:30:00,15.48,15.6,15.45,15.55,11100.0,9.8276,9.9038,9.8086,9.8721,11100.0
2009-03-06 11:35:00,15.56,15.61,15.53,15.53,6300.0,9.8784,9.9101,9.8594,9.8594,6300.0
2009-03-06 11:40:00,15.52,15.54,15.46,15.5,26600.0,9.853,9.8657,9.8149,9.8403,26600.0
2009-03-06 11:45:00,15.5,15.57,15.48,15.53,14600.0,9.8403,9.8848,9.8276,9.8594,14600.0
2009-03-06 11:50:00,15.53,15.58,15.52,15.56,12500.0,9.8594,9.8911,9.853,9.8784,12500.0
2009-03-06 11:55:00,15.57,15.62,15.56,15.58,5300.0,9.8848,9.9165,9.8784,9.8911,5300.0
2009-03-06 12:00:00,15.58,15.61,15.52,15.54,8400.0,9.8911,9.9101,9.853,9.8657,8400.0
2009-03-06 12:05:00,15.54,15.55,15.5,15.5,7500.0,9.8657,9.8721,9.8403,9.8403,7500.0
2009-03-06 12:10:00,15.49,15.5,15.43,15.46,13700.0,9.834,9.8403,9.7959,9.8149,13700.0
2009-03-06 12:15:00,15.46,15.5,15.41,15.44,16400.0,9.8149,9.8403,9.7832,9.8022,16400.0
2009-03-06 12:20:00,15.45,15.49,15.41,15.41,8400.0,9.8086,9.834,9.7832,9.7832,8400.0
2009-03-06 12:25:00,15.4,15.46,15.37,15.39,7800.0,9.7768,9.8149,9.7578,9.7705,7800.0
2009-03-06 12:30:00,15.38,15.44,15.34,15.36,23900.0,9.7641,9.8022,9.7387,9.7514,23900.0
2009-03-06 12:35:00,15.36,15.38,15.33,15.36,6600.0,9.7514,9.7641,9.7324,9.7514,6600.0
2009-03-06 12:40:00,15.37,15.38,15.32,15.33,9200.0,9.7578,9.7641,9.726,9.7324,9200.0
2009-03-06 12:45:00,15.33,15.33,15.28,15.31,6300.0,9.7324,9.7324,9.7006,9.7197,6300.0
2009-03-06 12:50:00,15.3,15.36,15.29,15.36,6100.0,9.7133,9.7514,9.707,9.7514,6100.0
2009-03-06 12:55:00,15.34,15.38,15.32,15.36,6500.0,9.7387,9.7641,9.726,9.7514,6500.0
2009-03-06 13:00:00,15.36,15.36,15.32,15.34,4500.0,9.7514,9.7514,9.726,9.7387,4500.0
2009-03-06 13:05:00,15.33,15.33,15.28,15.3,6500.0,9.7324,9.7324,9.7006,9.7133,6500.0
2009-03-06 13:10:00,15.29,15.33,15.26,15.26,6900.0,9.707,9.7324,9.6879,9.6879,6900.0
2009-03-06 13:15:00,15.27,15.31,15.25,15.3,10600.0,9.6943,9.7197,9.6816,9.7133,10600.0
2009-03-06 13:20:00,15.29,15.35,15.26,15.35,14100.0,9.707,9.7451,9.6879,9.7451,14100.0
2009-03-06 13:25:00,15.34,15.4,15.32,15.4,5100.0,9.7387,9.7768,9.726,9.7768,5100.0
2009-03-06 13:30:00,15.37,15.4,15.28,15.32,28000.0,9.7578,9.7768,9.7006,9.726,28000.0
2009-03-06 13:35:00,15.35,15.36,15.3,15.35,7300.0,9.7451,9.7514,9.7133,9.7451,7300.0
2009-03-06 13:40:00,15.31,15.34,15.27,15.31,11600.0,9.7197,9.7387,9.6943,9.7197,11600.0
2009-03-06 13:45:00,15.31,15.36,15.28,15.35,13400.0,9.7197,9.7514,9.7006,9.7451,13400.0
2009-03-06 13:50:00,15.32,15.33,15.28,15.31,7000.0,9.726,9.7324,9.7006,9.7197,7000.0
2009-03-06 13:55:00,15.33,15.37,15.29,15.35,10700.0,9.7324,9.7578,9.707,9.7451,10700.0
2009-03-06 14:00:00,15.37,15.47,15.36,15.4,28400.0,9.7578,9.8213,9.7514,9.7768,28400.0
2009-03-06 14:05:00,15.39,15.45,15.35,15.43,19000.0,9.7705,9.8086,9.7451,9.7959,19000.0
2009-03-06 14:10:00,15.43,15.46,15.4,15.43,15400.0,9.7959,9.8149,9.7768,9.7959,15400.0
2009-03-06 14:15:00,15.42,15.43,15.31,15.36,27100.0,9.7895,9.7959,9.7197,9.7514,27100.0
2009-03-06 14:20:00,15.36,15.38,15.34,15.34,17600.0,9.7514,9.7641,9.7387,9.7387,17600.0
2009-03-06 14:25:00,15.35,15.41,15.34,15.41,10800.0,9.7451,9.7832,9.7387,9.7832,10800.0
2009-03-06 14:30:00,15.42,15.47,15.38,15.39,16800.0,9.7895,9.8213,9.7641,9.7705,16800.0
2009-03-06 14:35:00,15.39,15.43,15.34,15.39,18300.0,9.7705,9.7959,9.7387,9.7705,18300.0
2009-03-06 14:40:00,15.35,15.38,15.27,15.29,10700.0,9.7451,9.7641,9.6943,9.707,10700.0
2009-03-06 14:45:00,15.29,15.33,15.26,15.3,10700.0,9.707,9.7324,9.6879,9.7133,10700.0
2009-03-06 14:50:00,15.28,15.3,15.25,15.28,11600.0,9.7006,9.7133,9.6816,9.7006,11600.0
2009-03-06 14:55:00,15.28,15.32,15.27,15.29,23000.0,9.7006,9.726,9.6943,9.707,23000.0
2009-03-06 15:00:00,15.28,15.35,15.26,15.31,14900.0,9.7006,9.7451,9.6879,9.7197,14900.0
2009-03-06 15:05:00,15.3,15.33,15.27,15.33,22200.0,9.7133,9.7324,9.6943,9.7324,22200.0
2009-03-06 15:10:00,15.33,15.38,15.29,15.35,20600.0,9.7324,9.7641,9.707,9.7451,20600.0
2009-03-06 15:15:00,15.35,15.45,15.35,15.41,35000.0,9.7451,9.8086,9.7451,9.7832,35000.0
2009-03-06 15:20:00,15.4,15.4,15.31,15.35,39800.0,9.7768,9.7768,9.7197,9.7451,39800.0
2009-03-06 15:25:00,15.38,15.41,15.33,15.35,39800.0,9.7641,9.7832,9.7324,9.7451,39800.0
2009-03-06 15:30:00,15.38,15.45,15.33,15.45,44300.0,9.7641,9.8086,9.7324,9.8086,44300.0
2009-03-06 15:35:00,15.46,15.49,15.42,15.46,37600.0,9.8149,9.834,9.7895,9.8149,37600.0
2009-03-06 15:40:00,15.47,15.55,15.45,15.55,31500.0,9.8213,9.8721,9.8086,9.8721,31500.0
2009-03-06 15:45:00,15.55,15.62,15.52,15.58,44900.0,9.8721,9.9165,9.853,9.8911,44900.0
2009-03-06 15:50:00,15.55,15.65,15.52,15.65,46800.0,9.8721,9.9355,9.853,9.9355,46800.0
2009-03-06 15:55:00,15.65,15.74,15.65,15.69,62700.0,9.9355,9.9927,9.9355,9.9609,62700.0
2009-03-09 09:30:00,15.86,15.86,15.31,15.38,20300.0,10.0689,10.0689,9.7197,9.7641,20300.0
2009-03-09 09:35:00,15.39,15.58,15.39,15.45,16600.0,9.7705,9.8911,9.7705,9.8086,16600.0
2009-03-09 09:40:00,15.46,15.59,15.41,15.54,23000.0,9.8149,9.8974,9.7832,9.8657,23000.0
2009-03-09 09:45:00,15.53,15.7,15.52,15.65,11100.0,9.8594,9.9673,9.853,9.9355,11100.0
2009-03-09 09:50:00,15.65,15.7,15.61,15.62,16600.0,9.9355,9.9673,9.9101,9.9165,16600.0
2009-03-09 09:55:00,15.66,15.7,15.61,15.63,22500.0,9.9419,9.9673,9.9101,9.9228,22500.0
2009-03-09 10:00:00,15.67,15.67,15.6,15.62,8100.0,9.9482,9.9482,9.9038,9.9165,8100.0
2009-03-09 10:05:00,15.62,15.75,15.62,15.66,19900.0,9.9165,9.999,9.9165,9.9419,19900.0
2009-03-09 10:10:00,15.67,15.73,15.67,15.67,9200.0,9.9482,9.9863,9.9482,9.9482,9200.0
2009-03-09 10:15:00,15.68,15.69,15.57,15.57,15600.0,9.9546,9.9609,9.8848,9.8848,15600.0
2009-03-09 10:20:00,15.56,15.61,15.53,15.54,12100.0,9.8784,9.9101,9.8594,9.8657,12100.0
2009-03-09 10:25:00,15.54,15.56,15.5,15.5,6500.0,9.8657,9.8784,9.8403,9.8403,6500.0
2009-03-09 10:30:00,15.5,15.52,15.43,15.46,29300.0,9.8403,9.853,9.7959,9.8149,29300.0
2009-03-09 10:35:00,15.46,15.46,15.36,15.42,17700.0,9.8149,9.8149,9.7514,9.7895,17700.0
2009-03-09 10:40:00,15.39,15.44,15.33,15.43,10000.0,9.7705,9.8022,9.7324,9.7959,10000.0
2009-03-09 10:45:00,15.44,15.54,15.43,15.5,51100.0,9.8022,9.8657,9.7959,9.8403,51100.0
2009-03-09 10:50:00,15.5,15.56,15.49,15.53,10900.0,9.8403,9.8784,9.834,9.8594,10900.0
2009-03-09 10:55:00,15.5,15.53,15.41,15.44,17400.0,9.8403,9.8594,9.7832,9.8022,17400.0
2009-03-09 11:00:00,15.43,15.49,15.42,15.43,11200.0,9.7959,9.834,9.7895,9.7959,11200.0
2009-03-09 11:05:00,15.42,15.42,15.33,15.35,7900.0,9.7895,9.7895,9.7324,9.7451,7900.0
2009-03-09 11:10:00,15.34,15.4,15.33,15.39,10200.0,9.7387,9.7768,9.7324,9.7705,10200.0
2009-03-09 11:15:00,15.39,15.41,15.36,15.36,7700.0,9.7705,9.7832,9.7514,9.7514,7700.0
2009-03-09 11:20:00,15.36,15.38,15.32,15.38,6400.0,9.7514,9.7641,9.726,9.7641,6400.0
2009-03-09 11:25:00,15.36,15.51,15.35,15.46,16300.0,9.7514,9.8467,9.7451,9.8149,16300.0
2009-03-09 11:30:00,15.47,15.51,15.47,15.5,11100.0,9.8213,9.8467,9.8213,9.8403,11100.0
2009-03-09 11:35:00,15.51,15.53,15.49,15.51,27000.0,9.8467,9.8594,9.834,9.8467,27000.0
2009-03-09 11:40:00,15.51,15.51,15.47,15.51,12700.0,9.8467,9.8467,9.8213,9.8467,12700.0
2009-03-09 11:45:00,15.51,15.53,15.45,15.47,37000.0,9.8467,9.8594,9.8086,9.8213,37000.0
2009-03-09 11:50:00,15.46,15.51,15.43,15.46,10800.0,9.8149,9.8467,9.7959,9.8149,10800.0
2009-03-09 11:55:00,15.44,15.44,15.36,15.4,9700.0,9.8022,9.8022,9.7514,9.7768,9700.0
2009-03-09 12:00:00,15.4,15.44,15.38,15.43,10000.0,9.7768,9.8022,9.7641,9.7959,10000.0
2009-03-09 12:05:00,15.43,15.47,15.41,15.44,14000.0,9.7959,9.8213,9.7832,9.8022,14000.0
2009-03-09 12:10:00,15.44,15.53,15.44,15.52,12900.0,9.8022,9.8594,9.8022,9.853,12900.0
2009-03-09 12:15:00,15.53,15.54,15.49,15.52,18500.0,9.8594,9.8657,9.834,9.853,18500.0
2009-03-09 12:20:00,15.53,15.55,15.52,15.52,16300.0,9.8594,9.8721,9.853,9.853,16300.0
2009-03-09 12:25:00,15.52,15.52,15.47,15.5,32500.0,9.853,9.853,9.8213,9.8403,32500.0
2009-03-09 12:30:00,15.5,15.53,15.49,15.53,2000.0,9.8403,9.8594,9.834,9.8594,2000.0
2009-03-09 12:35:00,15.51,15.52,15.45,15.45,15400.0,9.8467,9.853,9.8086,9.8086,15400.0
2009-03-09 12:40:00,15.45,15.52,15.44,15.51,7300.0,9.8086,9.853,9.8022,9.8467,7300.0
2009-03-09 12:45:00,15.52,15.56,15.5,15.55,18200.0,9.853,9.8784,9.8403,9.8721,18200.0
2009-03-09 12:50:00,15.55,15.56,15.53,15.56,3000.0,9.8721,9.8784,9.8594,9.8784,3000.0
2009-03-09 12:55:00,15.54,15.56,15.52,15.55,12700.0,9.8657,9.8784,9.853,9.8721,12700.0
2009-03-09 13:00:00,15.53,15.53,15.48,15.51,4700.0,9.8594,9.8594,9.8276,9.8467,4700.0
2009-03-09 13:05:00,15.51,15.51,15.44,15.49,8600.0,9.8467,9.8467,9.8022,9.834,8600.0
2009-03-09 13:10:00,15.48,15.49,15.46,15.47,7400.0,9.8276,9.834,9.8149,9.8213,7400.0
2009-03-09 13:15:00,15.46,15.51,15.46,15.5,6900.0,9.8149,9.8467,9.8149,9.8403,6900.0
2009-03-09 13:20:00,15.49,15.5,15.46,15.46,8300.0,9.834,9.8403,9.8149,9.8149,8300.0
2009-03-09 13:25:00,15.46,15.52,15.45,15.51,18100.0,9.8149,9.853,9.8086,9.8467,18100.0
2009-03-09 13:30:00,15.49,15.56,15.47,15.56,19500.0,9.834,9.8784,9.8213,9.8784,19500.0
2009-03-09 13:35:00,15.56,15.56,15.51,15.51,8200.0,9.8784,9.8784,9.8467,9.8467,8200.0
2009-03-09 13:40:00,15.51,15.55,15.49,15.55,5000.0,9.8467,9.8721,9.834,9.8721,5000.0
2009-03-09 13:45:00,15.53,15.58,15.51,15.55,11200.0,9.8594,9.8911,9.8467,9.8721,11200.0
2009-03-09 13:50:00,15.56,15.59,15.55,15.55,9300.0,9.8784,9.8974,9.8721,9.8721,9300.0
2009-03-09 13:55:00,15.54,15.55,15.48,15.5,10800.0,9.8657,9.8721,9.8276,9.8403,10800.0
2009-03-09 14:00:00,15.5,15.61,15.49,15.58,10300.0,9.8403,9.9101,9.834,9.8911,10300.0
2009-03-09 14:05:00,15.58,15.6,15.55,15.58,11700.0,9.8911,9.9038,9.8721,9.8911,11700.0
2009-03-09 14:10:00,15.57,15.59,15.52,15.54,8800.0,9.8848,9.8974,9.853,9.8657,8800.0
2009-03-09 14:15:00,15.54,15.57,15.52,15.53,4900.0,9.8657,9.8848,9.853,9.8594,4900.0
2009-03-09 14:20:00,15.54,15.55,15.47,15.5,12000.0,9.8657,9.8721,9.8213,9.8403,12000.0
2009-03-09 14:25:00,15.5,15.51,15.48,15.5,8000.0,9.8403,9.8467,9.8276,9.8403,8000.0
2009-03-09 14:30:00,15.5,15.52,15.46,15.5,13500.0,9.8403,9.853,9.8149,9.8403,13500.0
2009-03-09 14:35:00,15.49,15.5,15.42,15.49,24100.0,9.834,9.8403,9.7895,9.834,24100.0
2009-03-09 14:40:00,15.49,15.5,15.45,15.45,7200.0,9.834,9.8403,9.8086,9.8086,7200.0
2009-03-09 14:45:00,15.46,15.52,15.45,15.51,10300.0,9.8149,9.853,9.8086,9.8467,10300.0
2009-03-09 14:50:00,15.5,15.55,15.5,15.52,10800.0,9.8403,9.8721,9.8403,9.853,10800.0
2009-03-09 14:55:00,15.52,15.53,15.48,15.48,6200.0,9.853,9.8594,9.8276,9.8276,6200.0
2009-03-09 15:00:00,15.49,15.52,15.47,15.5,10500.0,9.834,9.853,9.8213,9.8403,10500.0
2009-03-09 15:05:00,15.5,15.5,15.42,15.47,15700.0,9.8403,9.8403,9.7895,9.8213,15700.0
2009-03-09 15:10:00,15.47,15.49,15.42,15.42,28200.0,9.8213,9.834,9.7895,9.7895,28200.0
2009-03-09 15:15:00,15.42,15.45,15.37,15.44,19300.0,9.7895,9.8086,9.7578,9.8022,19300.0
2009-03-09 15:20:00,15.44,15.44,15.39,15.41,16400.0,9.8022,9.8022,9.7705,9.7832,16400.0
2009-03-09 15:25:00,15.42,15.49,15.41,15.48,12700.0,9.7895,9.834,9.7832,9.8276,12700.0
2009-03-09 15:30:00,15.46,15.5,15.41,15.45,21100.0,9.8149,9.8403,9.7832,9.8086,21100.0
2009-03-09 15:35:00,15.47,15.49,15.41,15.41,25400.0,9.8213,9.834,9.7832,9.7832,25400.0
2009-03-09 15:40:00,15.41,15.47,15.39,15.45,19600.0,9.7832,9.8213,9.7705,9.8086,19600.0
2009-03-09 15:45:00,15.44,15.45,15.4,15.4,19800.0,9.8022,9.8086,9.7768,9.7768,19800.0
2009-03-09 15:50:00,15.41,15.5,15.39,15.48,37800.0,9.7832,9.8403,9.7705,9.8276,37800.0
2009-03-09 15:55:00,15.48,15.52,15.48,15.51,59200.0,9.8276,9.853,9.8276,9.8467,59200.0
2009-03-10 09:30:00,15.74,15.74,15.06,15.36,17600.0,9.9927,9.9927,9.561,9.7514,17600.0
2009-03-10 09:35:00,15.34,15.56,15.34,15.42,19600.0,9.7387,9.8784,9.7387,9.7895,19600.0
2009-03-10 09:40:00,15.4,15.52,15.38,15.49,22300.0,9.7768,9.853,9.7641,9.834,22300.0
2009-03-10 09:45:00,15.49,15.54,15.46,15.5,15600.0,9.834,9.8657,9.8149,9.8403,15600.0
2009-03-10 09:50:00,15.49,15.6,15.45,15.55,26300.0,9.834,9.9038,9.8086,9.8721,26300.0
2009-03-10 09:55:00,15.53,15.56,15.5,15.54,7700.0,9.8594,9.8784,9.8403,9.8657,7700.0
2009-03-10 10:00:00,15.54,15.62,15.52,15.6,31600.0,9.8657,9.9165,9.853,9.9038,31600.0
2009-03-10 10:05:00,15.59,15.62,15.56,15.57,12400.0,9.8974,9.9165,9.8784,9.8848,12400.0
2009-03-10 10:10:00,15.57,15.58,15.53,15.56,17800.0,9.8848,9.8911,9.8594,9.8784,17800.0
2009-03-10 10:15:00,15.55,15.6,15.49,15.52,21600.0,9.8721,9.9038,9.834,9.853,21600.0
2009-03-10 10:20:00,15.5,15.53,15.45,15.45,17800.0,9.8403,9.8594,9.8086,9.8086,17800.0
2009-03-10 10:25:00,15.47,15.51,15.44,15.47,7000.0,9.8213,9.8467,9.8022,9.8213,7000.0
2009-03-10 10:30:00,15.47,15.48,15.4,15.41,14600.0,9.8213,9.8276,9.7768,9.7832,14600.0
2009-03-10 10:35:00,15.41,15.41,15.32,15.32,11000.0,9.7832,9.7832,9.726,9.726,11000.0
2009-03-10 10:40:00,15.33,15.35,15.3,15.32,10700.0,9.7324,9.7451,9.7133,9.726,10700.0
2009-03-10 10:45:00,15.31,15.42,15.31,15.35,14200.0,9.7197,9.7895,9.7197,9.7451,14200.0
2009-03-10 10:50:00,15.36,15.37,15.32,15.34,11700.0,9.7514,9.7578,9.726,9.7387,11700.0
2009-03-10 10:55:00,15.32,15.33,15.23,15.26,12200.0,9.726,9.7324,9.6689,9.6879,12200.0
2009-03-10 11:00:00,15.26,15.26,15.22,15.22,8200.0,9.6879,9.6879,9.6626,9.6626,8200.0
2009-03-10 11:05:00,15.21,15.23,15.2,15.23,6700.0,9.6562,9.6689,9.6499,9.6689,6700.0
2009-03-10 11:10:00,15.23,15.32,15.22,15.3,18000.0,9.6689,9.726,9.6626,9.7133,18000.0
2009-03-10 11:15:00,15.31,15.37,15.29,15.33,15200.0,9.7197,9.7578,9.707,9.7324,15200.0
2009-03-10 11:20:00,15.33,15.34,15.26,15.28,7600.0,9.7324,9.7387,9.6879,9.7006,7600.0
2009-03-10 11:25:00,15.28,15.31,15.26,15.31,5400.0,9.7006,9.7197,9.6879,9.7197,5400.0
2009-03-10 11:30:00,15.31,15.31,15.24,15.25,8700.0,9.7197,9.7197,9.6752,9.6816,8700.0
2009-03-10 11:35:00,15.26,15.26,15.18,15.2,8900.0,9.6879,9.6879,9.6372,9.6499,8900.0
2009-03-10 11:40:00,15.2,15.2,15.17,15.2,1900.0,9.6499,9.6499,9.6308,9.6499,1900.0
2009-03-10 11:45:00,15.2,15.21,15.18,15.19,4300.0,9.6499,9.6562,9.6372,9.6435,4300.0
2009-03-10 11:50:00,15.21,15.26,15.21,15.24,9100.0,9.6562,9.6879,9.6562,9.6752,9100.0
2009-03-10 11:55:00,15.24,15.31,15.2,15.3,13200.0,9.6752,9.7197,9.6499,9.7133,13200.0
2009-03-10 12:00:00,15.31,15.4,15.25,15.4,30700.0,9.7197,9.7768,9.6816,9.7768,30700.0
2009-03-10 12:05:00,15.4,15.45,15.39,15.41,12300.0,9.7768,9.8086,9.7705,9.7832,12300.0
2009-03-10 12:10:00,15.41,15.52,15.39,15.5,35000.0,9.7832,9.853,9.7705,9.8403,35000.0
2009-03-10 12:15:00,15.5,15.52,15.45,15.45,7700.0,9.8403,9.853,9.8086,9.8086,7700.0
2009-03-10 12:20:00,15.45,15.47,15.43,15.46,12600.0,9.8086,9.8213,9.7959,9.8149,12600.0
2009-03-10 12:25:00,15.47,15.51,15.46,15.51,11600.0,9.8213,9.8467,9.8149,9.8467,11600.0
2009-03-10 12:30:00,15.5,15.51,15.46,15.5,15200.0,9.8403,9.8467,9.8149,9.8403,15200.0
2009-03-10 12:35:00,15.49,15.51,15.48,15.5,12600.0,9.834,9.8467,9.8276,9.8403,12600.0
2009-03-10 12:40:00,15.49,15.49,15.44,15.44,7500.0,9.834,9.834,9.8022,9.8022,7500.0
2009-03-10 12:45:00,15.44,15.46,15.39,15.42,17200.0,9.8022,9.8149,9.7705,9.7895,17200.0
2009-03-10 12:50:00,15.41,15.45,15.38,15.38,40300.0,9.7832,9.8086,9.7641,9.7641,40300.0
2009-03-10 12:55:00,15.39,15.39,15.35,15.35,5000.0,9.7705,9.7705,9.7451,9.7451,5000.0
2009-03-10 13:00:00,15.36,15.37,15.34,15.35,5800.0,9.7514,9.7578,9.7387,9.7451,5800.0
2009-03-10 13:05:00,15.35,15.4,15.34,15.39,8800.0,9.7451,9.7768,9.7387,9.7705,8800.0
2009-03-10 13:10:00,15.39,15.41,15.37,15.41,6200.0,9.7705,9.7832,9.7578,9.7832,6200.0
2009-03-10 13:15:00,15.41,15.42,15.39,15.4,5300.0,9.7832,9.7895,9.7705,9.7768,5300.0
2009-03-10 13:20:00,15.41,15.42,15.39,15.41,8300.0,9.7832,9.7895,9.7705,9.7832,8300.0
2009-03-10 13:25:00,15.4,15.4,15.36,15.38,5800.0,9.7768,9.7768,9.7514,9.7641,5800.0
2009-03-10 13:30:00,15.38,15.48,15.37,15.47,10800.0,9.7641,9.8276,9.7578,9.8213,10800.0
2009-03-10 13:35:00,15.46,15.47,15.43,15.43,6800.0,9.8149,9.8213,9.7959,9.7959,6800.0
2009-03-10 13:40:00,15.43,15.54,15.43,15.53,9600.0,9.7959,9.8657,9.7959,9.8594,9600.0
2009-03-10 13:45:00,15.53,15.56,15.52,15.54,9500.0,9.8594,9.8784,9.853,9.8657,9500.0
2009-03-10 13:50:00,15.54,15.55,15.5,15.51,9300.0,9.8657,9.8721,9.8403,9.8467,9300.0
2009-03-10 13:55:00,15.51,15.55,15.48,15.55,11400.0,9.8467,9.8721,9.8276,9.8721,11400.0
2009-03-10 14:00:00,15.55,15.56,15.53,15.56,5700.0,9.8721,9.8784,9.8594,9.8784,5700.0
2009-03-10 14:05:00,15.56,15.57,15.52,15.53,13600.0,9.8784,9.8848,9.853,9.8594,13600.0
2009-03-10 14:10:00,15.54,15.56,15.52,15.54,7300.0,9.8657,9.8784,9.853,9.8657,7300.0
2009-03-10 14:15:00,15.54,15.54,15.49,15.53,10700.0,9.8657,9.8657,9.834,9.8594,10700.0
2009-03-10 14:20:00,15.53,15.55,15.5,15.52,10000.0,9.8594,9.8721,9.8403,9.853,10000.0
2009-03-10 14:25:00,15.52,15.56,15.51,15.53,32600.0,9.853,9.8784,9.8467,9.8594,32600.0
2009-03-10 14:30:00,15.54,15.61,15.54,15.6,11200.0,9.8657,9.9101,9.8657,9.9038,11200.0
2009-03-10 14:35:00,15.59,15.61,15.55,15.59,12100.0,9.8974,9.9101,9.8721,9.8974,12100.0
2009-03-10 14:40:00,15.58,15.62,15.57,15.62,8400.0,9.8911,9.9165,9.8848,9.9165,8400.0
2009-03-10 14:45:00,15.62,15.63,15.52,15.53,18500.0,9.9165,9.9228,9.853,9.8594,18500.0
2009-03-10 14:50:00,15.52,15.57,15.51,15.57,11900.0,9.853,9.8848,9.8467,9.8848,11900.0
2009-03-10 14:55:00,15.57,15.65,15.56,15.64,17000.0,9.8848,9.9355,9.8784,9.9292,17000.0
2009-03-10 15:00:00,15.64,15.68,15.63,15.63,12400.0,9.9292,9.9546,9.9228,9.9228,12400.0
2009-03-10 15:05:00,15.64,15.7,15.64,15.65,8100.0,9.9292,9.9673,9.9292,9.9355,8100.0
2009-03-10 15:10:00,15.65,15.67,15.64,15.66,6600.0,9.9355,9.9482,9.9292,9.9419,6600.0
2009-03-10 15:15:00,15.66,15.66,15.58,15.62,24400.0,9.9419,9.9419,9.8911,9.9165,24400.0
2009-03-10 15:20:00,15.62,15.68,15.6,15.67,16800.0,9.9165,9.9546,9.9038,9.9482,16800.0
2009-03-10 15:25:00,15.66,15.71,15.64,15.68,36600.0,9.9419,9.9736,9.9292,9.9546,36600.0
2009-03-10 15:30:00,15.68,15.74,15.68,15.72,20400.0,9.9546,9.9927,9.9546,9.98,20400.0
2009-03-10 15:35:00,15.72,15.74,15.68,15.73,28100.0,9.98,9.9927,9.9546,9.9863,28100.0
2009-03-10 15:40:00,15.73,15.8,15.68,15.71,45700.0,9.9863,10.0308,9.9546,9.9736,45700.0
2009-03-10 15:45:00,15.71,15.75,15.7,15.73,39500.0,9.9736,9.999,9.9673,9.9863,39500.0
2009-03-10 15:50:00,15.73,15.8,15.72,15.78,43700.0,9.9863,10.0308,9.98,10.0181,43700.0
2009-03-10 15:55:00,15.77,15.91,15.77,15.88,127000.0,10.0117,10.1006,10.0117,10.0816,127000.0
2009-03-11 09:30:00,15.95,15.99,15.49,15.5,16400.0,10.126,10.1514,9.834,9.8403,16400.0
2009-03-11 09:35:00,15.49,15.8,15.34,15.7,36600.0,9.834,10.0308,9.7387,9.9673,36600.0
2009-03-11 09:40:00,15.7,15.94,15.7,15.93,13300.0,9.9673,10.1196,9.9673,10.1133,13300.0
2009-03-11 09:45:00,15.94,15.98,15.89,15.9,15000.0,10.1196,10.145,10.0879,10.0943,15000.0
2009-03-11 09:50:00,15.91,15.97,15.87,15.94,14500.0,10.1006,10.1387,10.0752,10.1196,14500.0
2009-03-11 09:55:00,15.96,15.96,15.87,15.94,12200.0,10.1323,10.1323,10.0752,10.1196,12200.0
2009-03-11 10:00:00,15.95,15.99,15.94,15.97,10500.0,10.126,10.1514,10.1196,10.1387,10500.0
2009-03-11 10:05:00,15.99,16.0,15.84,15.87,9800.0,10.1514,10.1577,10.0562,10.0752,9800.0
2009-03-11 10:10:00,15.87,15.89,15.8,15.89,12700.0,10.0752,10.0879,10.0308,10.0879,12700.0
2009-03-11 10:15:00,15.89,15.98,15.89,15.95,12500.0,10.0879,10.145,10.0879,10.126,12500.0
2009-03-11 10:20:00,15.95,15.99,15.92,15.97,13600.0,10.126,10.1514,10.107,10.1387,13600.0
2009-03-11 10:25:00,15.97,16.0,15.95,15.95,10400.0,10.1387,10.1577,10.126,10.126,10400.0
2009-03-11 10:30:00,15.96,15.97,15.9,15.92,6700.0,10.1323,10.1387,10.0943,10.107,6700.0
2009-03-11 10:35:00,15.91,15.91,15.86,15.89,10600.0,10.1006,10.1006,10.0689,10.0879,10600.0
2009-03-11 10:40:00,15.89,15.89,15.83,15.83,8300.0,10.0879,10.0879,10.0498,10.0498,8300.0
2009-03-11 10:45:00,15.83,15.84,15.73,15.79,13400.0,10.0498,10.0562,9.9863,10.0244,13400.0
2009-03-11 10:50:00,15.79,15.91,15.79,15.89,14500.0,10.0244,10.1006,10.0244,10.0879,14500.0
2009-03-11 10:55:00,15.89,15.9,15.87,15.88,7300.0,10.0879,10.0943,10.0752,10.0816,7300.0
2009-03-11 11:00:00,15.89,15.94,15.89,15.9,5300.0,10.0879,10.1196,10.0879,10.0943,5300.0
2009-03-11 11:05:00,15.91,15.91,15.84,15.86,13300.0,10.1006,10.1006,10.0562,10.0689,13300.0
2009-03-11 11:10:00,15.87,15.89,15.83,15.85,10800.0,10.0752,10.0879,10.0498,10.0625,10800.0
2009-03-11 11:15:00,15.83,15.9,15.83,15.85,11800.0,10.0498,10.0943,10.0498,10.0625,11800.0
2009-03-11 11:20:00,15.84,15.84,15.72,15.79,17400.0,10.0562,10.0562,9.98,10.0244,17400.0
2009-03-11 11:25:00,15.8,15.82,15.75,15.76,16100.0,10.0308,10.0435,9.999,10.0054,16100.0
2009-03-11 11:30:00,15.77,15.77,15.71,15.72,9700.0,10.0117,10.0117,9.9736,9.98,9700.0
2009-03-11 11:35:00,15.72,15.85,15.66,15.84,20900.0,9.98,10.0625,9.9419,10.0562,20900.0
2009-03-11 11:40:00,15.84,15.85,15.79,15.81,8300.0,10.0562,10.0625,10.0244,10.0371,8300.0
2009-03-11 11:45:00,15.81,15.83,15.75,15.82,17700.0,10.0371,10.0498,9.999,10.0435,17700.0
2009-03-11 11:50:00,15.82,15.9,15.82,15.9,3700.0,10.0435,10.0943,10.0435,10.0943,3700.0
2009-03-11 11:55:00,15.9,15.92,15.86,15.89,10100.0,10.0943,10.107,10.0689,10.0879,10100.0
2009-03-11 12:00:00,15.91,15.94,15.9,15.92,6500.0,10.1006,10.1196,10.0943,10.107,6500.0
2009-03-11 12:05:00,15.91,15.93,15.86,15.86,6400.0,10.1006,10.1133,10.0689,10.0689,6400.0
2009-03-11 12:10:00,15.86,15.88,15.83,15.87,11300.0,10.0689,10.0816,10.0498,10.0752,11300.0
2009-03-11 12:15:00,15.88,15.9,15.84,15.86,7700.0,10.0816,10.0943,10.0562,10.0689,7700.0
2009-03-11 12:20:00,15.84,15.86,15.79,15.82,11100.0,10.0562,10.0689,10.0244,10.0435,11100.0
2009-03-11 12:25:00,15.82,15.83,15.79,15.82,12700.0,10.0435,10.0498,10.0244,10.0435,12700.0
2009-03-11 12:30:00,15.83,15.83,15.82,15.83,4700.0,10.0498,10.0498,10.0435,10.0498,4700.0
2009-03-11 12:35:00,15.82,15.83,15.72,15.73,15100.0,10.0435,10.0498,9.98,9.9863,15100.0
2009-03-11 12:40:00,15.73,15.75,15.71,15.74,11800.0,9.9863,9.999,9.9736,9.9927,11800.0
2009-03-11 12:45:00,15.73,15.78,15.72,15.77,4200.0,9.9863,10.0181,9.98,10.0117,4200.0
2009-03-11 12:50:00,15.77,15.81,15.77,15.81,5000.0,10.0117,10.0371,10.0117,10.0371,5000.0
2009-03-11 12:55:00,15.81,15.84,15.77,15.77,7700.0,10.0371,10.0562,10.0117,10.0117,7700.0
2009-03-11 13:00:00,15.78,15.82,15.78,15.78,7800.0,10.0181,10.0435,10.0181,10.0181,7800.0
2009-03-11 13:05:00,15.81,15.81,15.74,15.76,5300.0,10.0371,10.0371,9.9927,10.0054,5300.0
2009-03-11 13:10:00,15.76,15.8,15.75,15.8,9600.0,10.0054,10.0308,9.999,10.0308,9600.0
2009-03-11 13:15:00,15.79,15.9,15.78,15.89,15900.0,10.0244,10.0943,10.0181,10.0879,15900.0
2009-03-11 13:20:00,15.87,15.88,15.81,15.81,8300.0,10.0752,10.0816,10.0371,10.0371,8300.0
2009-03-11 13:25:00,15.82,15.82,15.74,15.78,10700.0,10.0435,10.0435,9.9927,10.0181,10700.0
2009-03-11 13:30:00,15.78,15.8,15.78,15.79,4100.0,10.0181,10.0308,10.0181,10.0244,4100.0
2009-03-11 13:35:00,15.79,15.89,15.78,15.87,11200.0,10.0244,10.0879,10.0181,10.0752,11200.0
2009-03-11 13:40:00,15.88,15.91,15.88,15.9,10700.0,10.0816,10.1006,10.0816,10.0943,10700.0
2009-03-11 13:45:00,15.9,15.92,15.9,15.9,3300.0,10.0943,10.107,10.0943,10.0943,3300.0
2009-03-11 13:50:00,15.9,15.9,15.84,15.85,7200.0,10.0943,10.0943,10.0562,10.0625,7200.0
2009-03-11 13:55:00,15.84,15.87,15.83,15.87,5600.0,10.0562,10.0752,10.0498,10.0752,5600.0
2009-03-11 14:00:00,15.88,15.93,15.88,15.9,10700.0,10.0816,10.1133,10.0816,10.0943,10700.0
2009-03-11 14:05:00,15.89,15.9,15.81,15.81,11200.0,10.0879,10.0943,10.0371,10.0371,11200.0
2009-03-11 14:10:00,15.81,15.83,15.77,15.79,9500.0,10.0371,10.0498,10.0117,10.0244,9500.0
2009-03-11 14:15:00,15.8,15.8,15.71,15.74,18800.0,10.0308,10.0308,9.9736,9.9927,18800.0
2009-03-11 14:20:00,15.73,15.76,15.72,15.76,5700.0,9.9863,10.0054,9.98,10.0054,5700.0
2009-03-11 14:25:00,15.76,15.78,15.74,15.78,10300.0,10.0054,10.0181,9.9927,10.0181,10300.0
2009-03-11 14:30:00,15.79,15.81,15.77,15.79,15600.0,10.0244,10.0371,10.0117,10.0244,15600.0
2009-03-11 14:35:00,15.8,15.82,15.77,15.77,13600.0,10.0308,10.0435,10.0117,10.0117,13600.0
2009-03-11 14:40:00,15.79,15.84,15.75,15.83,10300.0,10.0244,10.0562,9.999,10.0498,10300.0
2009-03-11 14:45:00,15.84,15.9,15.84,15.87,12200.0,10.0562,10.0943,10.0562,10.0752,12200.0
2009-03-11 14:50:00,15.88,15.89,15.85,15.88,10600.0,10.0816,10.0879,10.0625,10.0816,10600.0
2009-03-11 14:55:00,15.87,15.88,15.82,15.82,10600.0,10.0752,10.0816,10.0435,10.0435,10600.0
2009-03-11 15:00:00,15.83,15.93,15.82,15.93,16700.0,10.0498,10.1133,10.0435,10.1133,16700.0
2009-03-11 15:05:00,15.93,15.93,15.86,15.92,13400.0,10.1133,10.1133,10.0689,10.107,13400.0
2009-03-11 15:10:00,15.93,15.97,15.92,15.97,10600.0,10.1133,10.1387,10.107,10.1387,10600.0
2009-03-11 15:15:00,15.97,15.97,15.93,15.93,9500.0,10.1387,10.1387,10.1133,10.1133,9500.0
2009-03-11 15:20:00,15.94,15.99,15.93,15.97,17300.0,10.1196,10.1514,10.1133,10.1387,17300.0
2009-03-11 15:25:00,15.97,15.98,15.94,15.97,11200.0,10.1387,10.145,10.1196,10.1387,11200.0
2009-03-11 15:30:00,15.96,15.96,15.91,15.94,10400.0,10.1323,10.1323,10.1006,10.1196,10400.0
2009-03-11 15:35:00,15.95,15.99,15.93,15.99,9300.0,10.126,10.1514,10.1133,10.1514,9300.0
2009-03-11 15:40:00,15.99,16.02,15.98,15.99,19900.0,10.1514,10.1704,10.145,10.1514,19900.0
2009-03-11 15:45:00,15.99,16.0,15.94,15.98,24400.0,10.1514,10.1577,10.1196,10.145,24400.0
2009-03-11 15:50:00,15.98,15.99,15.91,15.98,29100.0,10.145,10.1514,10.1006,10.145,29100.0
2009-03-11 15:55:00,15.97,15.97,15.88,15.9,84700.0,10.1387,10.1387,10.0816,10.0943,84700.0
2009-03-12 09:30:00,15.95,15.96,15.78,15.78,5300.0,10.126,10.1323,10.0181,10.0181,5300.0
2009-03-12 09:35:00,15.82,15.86,15.4,15.54,15600.0,10.0435,10.0689,9.7768,9.8657,15600.0
2009-03-12 09:40:00,15.5,15.6,15.4,15.53,10100.0,9.8403,9.9038,9.7768,9.8594,10100.0
2009-03-12 09:45:00,15.54,15.71,15.53,15.68,14500.0,9.8657,9.9736,9.8594,9.9546,14500.0
2009-03-12 09:50:00,15.71,15.74,15.64,15.66,8400.0,9.9736,9.9927,9.9292,9.9419,8400.0
2009-03-12 09:55:00,15.66,15.74,15.62,15.74,11700.0,9.9419,9.9927,9.9165,9.9927,11700.0
2009-03-12 10:00:00,15.75,15.83,15.71,15.78,13500.0,9.999,10.0498,9.9736,10.0181,13500.0
2009-03-12 10:05:00,15.78,15.79,15.71,15.77,15800.0,10.0181,10.0244,9.9736,10.0117,15800.0
2009-03-12 10:10:00,15.77,15.77,15.72,15.76,12000.0,10.0117,10.0117,9.98,10.0054,12000.0
2009-03-12 10:15:00,15.75,15.76,15.68,15.72,16700.0,9.999,10.0054,9.9546,9.98,16700.0
2009-03-12 10:20:00,15.73,15.85,15.73,15.77,16800.0,9.9863,10.0625,9.9863,10.0117,16800.0
2009-03-12 10:25:00,15.76,15.79,15.7,15.79,10100.0,10.0054,10.0244,9.9673,10.0244,10100.0
2009-03-12 10:30:00,15.8,15.85,15.77,15.77,4800.0,10.0308,10.0625,10.0117,10.0117,4800.0
2009-03-12 10:35:00,15.78,15.78,15.73,15.77,3900.0,10.0181,10.0181,9.9863,10.0117,3900.0
2009-03-12 10:40:00,15.78,15.91,15.77,15.89,14700.0,10.0181,10.1006,10.0117,10.0879,14700.0
2009-03-12 10:45:00,15.86,15.88,15.85,15.86,10500.0,10.0689,10.0816,10.0625,10.0689,10500.0
2009-03-12 10:50:00,15.85,15.86,15.83,15.84,4600.0,10.0625,10.0689,10.0498,10.0562,4600.0
2009-03-12 10:55:00,15.83,15.83,15.78,15.82,7600.0,10.0498,10.0498,10.0181,10.0435,7600.0
2009-03-12 11:00:00,15.82,15.88,15.81,15.88,4700.0,10.0435,10.0816,10.0371,10.0816,4700.0
2009-03-12 11:05:00,15.88,15.88,15.82,15.84,6300.0,10.0816,10.0816,10.0435,10.0562,6300.0
2009-03-12 11:10:00,15.84,15.86,15.79,15.86,8400.0,10.0562,10.0689,10.0244,10.0689,8400.0
2009-03-12 11:15:00,15.86,15.87,15.83,15.83,13200.0,10.0689,10.0752,10.0498,10.0498,13200.0
2009-03-12 11:20:00,15.83,15.83,15.72,15.74,12400.0,10.0498,10.0498,9.98,9.9927,12400.0
2009-03-12 11:25:00,15.74,15.75,15.71,15.75,11600.0,9.9927,9.999,9.9736,9.999,11600.0
2009-03-12 11:30:00,15.75,15.76,15.71,15.73,30100.0,9.999,10.0054,9.9736,9.9863,30100.0
2009-03-12 11:35:00,15.73,15.8,15.73,15.78,12500.0,9.9863,10.0308,9.9863,10.0181,12500.0
2009-03-12 11:40:00,15.8,15.85,15.8,15.84,8300.0,10.0308,10.0625,10.0308,10.0562,8300.0
2009-03-12 11:45:00,15.84,15.86,15.82,15.83,23200.0,10.0562,10.0689,10.0435,10.0498,23200.0
2009-03-12 11:50:00,15.82,15.84,15.8,15.81,5900.0,10.0435,10.0562,10.0308,10.0371,5900.0
2009-03-12 11:55:00,15.79,15.79,15.78,15.78,2900.0,10.0244,10.0244,10.0181,10.0181,2900.0
2009-03-12 12:00:00,15.8,15.83,15.78,15.82,3000.0,10.0308,10.0498,10.0181,10.0435,3000.0
2009-03-12 12:05:00,15.82,15.84,15.82,15.82,18500.0,10.0435,10.0562,10.0435,10.0435,18500.0
2009-03-12 12:10:00,15.8,15.81,15.77,15.77,12300.0,10.0308,10.0371,10.0117,10.0117,12300.0
2009-03-12 12:15:00,15.79,15.84,15.78,15.8,13300.0,10.0244,10.0562,10.0181,10.0308,13300.0
2009-03-12 12:20:00,15.79,15.82,15.79,15.79,8100.0,10.0244,10.0435,10.0244,10.0244,8100.0
2009-03-12 12:25:00,15.8,15.8,15.73,15.75,10400.0,10.0308,10.0308,9.9863,9.999,10400.0
2009-03-12 12:30:00,15.76,15.79,15.73,15.79,14600.0,10.0054,10.0244,9.9863,10.0244,14600.0
2009-03-12 12:35:00,15.79,15.82,15.78,15.79,16200.0,10.0244,10.0435,10.0181,10.0244,16200.0
2009-03-12 12:40:00,15.79,15.81,15.77,15.79,7400.0,10.0244,10.0371,10.0117,10.0244,7400.0
2009-03-12 12:45:00,15.8,15.81,15.76,15.81,7800.0,10.0308,10.0371,10.0054,10.0371,7800.0
2009-03-12 12:50:00,15.81,15.84,15.79,15.79,5700.0,10.0371,10.0562,10.0244,10.0244,5700.0
2009-03-12 12:55:00,15.8,15.85,15.79,15.84,10100.0,10.0308,10.0625,10.0244,10.0562,10100.0
2009-03-12 13:00:00,15.84,15.84,15.78,15.8,13700.0,10.0562,10.0562,10.0181,10.0308,13700.0
2009-03-12 13:05:00,15.82,15.84,15.82,15.84,6900.0,10.0435,10.0562,10.0435,10.0562,6900.0
2009-03-12 13:10:00,15.84,15.84,15.78,15.78,11400.0,10.0562,10.0562,10.0181,10.0181,11400.0
2009-03-12 13:15:00,15.78,15.8,15.77,15.79,8700.0,10.0181,10.0308,10.0117,10.0244,8700.0
2009-03-12 13:20:00,15.79,15.82,15.78,15.79,12400.0,10.0244,10.0435,10.0181,10.0244,12400.0
2009-03-12 13:25:00,15.78,15.78,15.74,15.75,5900.0,10.0181,10.0181,9.9927,9.999,5900.0
2009-03-12 13:30:00,15.76,15.79,15.75,15.78,8200.0,10.0054,10.0244,9.999,10.0181,8200.0
2009-03-12 13:35:00,15.79,15.82,15.78,15.82,8100.0,10.0244,10.0435,10.0181,10.0435,8100.0
2009-03-12 13:40:00,15.82,15.83,15.79,15.79,15700.0,10.0435,10.0498,10.0244,10.0244,15700.0
2009-03-12 13:45:00,15.8,15.82,15.8,15.81,9400.0,10.0308,10.0435,10.0308,10.0371,9400.0
2009-03-12 13:50:00,15.82,15.84,15.8,15.84,14800.0,10.0435,10.0562,10.0308,10.0562,14800.0
2009-03-12 13:55:00,15.83,15.84,15.83,15.84,10200.0,10.0498,10.0562,10.0498,10.0562,10200.0
2009-03-12 14:00:00,15.84,15.85,15.83,15.84,8400.0,10.0562,10.0625,10.0498,10.0562,8400.0
2009-03-12 14:05:00,15.83,15.84,15.83,15.83,9700.0,10.0498,10.0562,10.0498,10.0498,9700.0
2009-03-12 14:10:00,15.84,15.85,15.83,15.84,34300.0,10.0562,10.0625,10.0498,10.0562,34300.0
2009-03-12 14:15:00,15.84,15.88,15.84,15.87,11000.0,10.0562,10.0816,10.0562,10.0752,11000.0
2009-03-12 14:20:00,15.88,15.91,15.87,15.89,17500.0,10.0816,10.1006,10.0752,10.0879,17500.0
2009-03-12 14:25:00,15.9,15.9,15.87,15.89,15000.0,10.0943,10.0943,10.0752,10.0879,15000.0
2009-03-12 14:30:00,15.88,15.89,15.86,15.87,12600.0,10.0816,10.0879,10.0689,10.0752,12600.0
2009-03-12 14:35:00,15.88,15.89,15.86,15.86,18800.0,10.0816,10.0879,10.0689,10.0689,18800.0
2009-03-12 14:40:00,15.86,15.95,15.86,15.94,10400.0,10.0689,10.126,10.0689,10.1196,10400.0
2009-03-12 14:45:00,15.95,16.04,15.94,16.04,14300.0,10.126,10.1831,10.1196,10.1831,14300.0
2009-03-12 14:50:00,16.04,16.11,16.04,16.07,14800.0,10.1831,10.2276,10.1831,10.2022,14800.0
2009-03-12 14:55:00,16.08,16.08,16.01,16.04,33600.0,10.2085,10.2085,10.1641,10.1831,33600.0
2009-03-12 15:00:00,16.05,16.06,16.0,16.0,22200.0,10.1895,10.1958,10.1577,10.1577,22200.0
2009-03-12 15:05:00,16.0,16.01,15.94,15.99,19800.0,10.1577,10.1641,10.1196,10.1514,19800.0
2009-03-12 15:10:00,15.99,16.07,15.98,16.07,17500.0,10.1514,10.2022,10.145,10.2022,17500.0
2009-03-12 15:15:00,16.07,16.08,15.99,16.05,42500.0,10.2022,10.2085,10.1514,10.1895,42500.0
2009-03-12 15:20:00,16.05,16.07,15.97,16.0,34000.0,10.1895,10.2022,10.1387,10.1577,34000.0
2009-03-12 15:25:00,16.0,16.07,15.99,16.07,15500.0,10.1577,10.2022,10.1514,10.2022,15500.0
2009-03-12 15:30:00,16.06,16.1,16.0,16.06,31100.0,10.1958,10.2212,10.1577,10.1958,31100.0
2009-03-12 15:35:00,16.08,16.12,16.07,16.09,28900.0,10.2085,10.2339,10.2022,10.2149,28900.0
2009-03-12 15:40:00,16.09,16.2,16.09,16.19,46800.0,10.2149,10.2847,10.2149,10.2784,46800.0
2009-03-12 15:45:00,16.21,16.26,16.19,16.22,49500.0,10.2911,10.3228,10.2784,10.2974,49500.0
2009-03-12 15:50:00,16.22,16.23,16.06,16.14,79900.0,10.2974,10.3038,10.1958,10.2466,79900.0
2009-03-12 15:55:00,16.14,16.19,16.08,16.17,103300.0,10.2466,10.2784,10.2085,10.2657,103300.0
2009-03-13 09:30:00,16.21,16.21,15.89,16.0,10700.0,10.2911,10.2911,10.0879,10.1577,10700.0
2009-03-13 09:35:00,16.0,16.17,15.95,16.12,23900.0,10.1577,10.2657,10.126,10.2339,23900.0
2009-03-13 09:40:00,16.11,16.23,15.98,16.02,15300.0,10.2276,10.3038,10.145,10.1704,15300.0
2009-03-13 09:45:00,16.02,16.02,15.94,15.97,12200.0,10.1704,10.1704,10.1196,10.1387,12200.0
2009-03-13 09:50:00,15.97,16.01,15.96,16.0,11100.0,10.1387,10.1641,10.1323,10.1577,11100.0
2009-03-13 09:55:00,16.0,16.03,15.97,15.99,18400.0,10.1577,10.1768,10.1387,10.1514,18400.0
2009-03-13 10:00:00,16.0,16.03,15.93,16.03,17300.0,10.1577,10.1768,10.1133,10.1768,17300.0
2009-03-13 10:05:00,16.03,16.19,16.02,16.13,32900.0,10.1768,10.2784,10.1704,10.2403,32900.0
2009-03-13 10:10:00,16.13,16.21,16.13,16.19,17600.0,10.2403,10.2911,10.2403,10.2784,17600.0
2009-03-13 10:15:00,16.2,16.2,16.18,16.19,8600.0,10.2847,10.2847,10.272,10.2784,8600.0
2009-03-13 10:20:00,16.18,16.18,16.11,16.12,12500.0,10.272,10.272,10.2276,10.2339,12500.0
2009-03-13 10:25:00,16.11,16.13,16.0,16.0,10200.0,10.2276,10.2403,10.1577,10.1577,10200.0
2009-03-13 10:30:00,16.02,16.03,15.95,16.0,11700.0,10.1704,10.1768,10.126,10.1577,11700.0
2009-03-13 10:35:00,16.0,16.04,15.99,16.0,15400.0,10.1577,10.1831,10.1514,10.1577,15400.0
2009-03-13 10:40:00,16.0,16.01,15.99,16.0,17700.0,10.1577,10.1641,10.1514,10.1577,17700.0
2009-03-13 10:45:00,15.99,16.02,15.99,16.0,21500.0,10.1514,10.1704,10.1514,10.1577,21500.0
2009-03-13 10:50:00,16.0,16.0,15.94,15.97,15900.0,10.1577,10.1577,10.1196,10.1387,15900.0
2009-03-13 10:55:00,15.99,16.0,15.98,15.99,14000.0,10.1514,10.1577,10.145,10.1514,14000.0
2009-03-13 11:00:00,16.0,16.06,15.99,16.06,15200.0,10.1577,10.1958,10.1514,10.1958,15200.0
2009-03-13 11:05:00,16.05,16.05,15.91,16.0,25800.0,10.1895,10.1895,10.1006,10.1577,25800.0
2009-03-13 11:10:00,16.0,16.09,15.97,16.08,13600.0,10.1577,10.2149,10.1387,10.2085,13600.0
2009-03-13 11:15:00,16.1,16.13,16.09,16.13,9400.0,10.2212,10.2403,10.2149,10.2403,9400.0
2009-03-13 11:20:00,16.13,16.2,16.09,16.2,12700.0,10.2403,10.2847,10.2149,10.2847,12700.0
2009-03-13 11:25:00,16.19,16.21,16.18,16.19,7500.0,10.2784,10.2911,10.272,10.2784,7500.0
2009-03-13 11:30:00,16.2,16.21,16.16,16.18,17700.0,10.2847,10.2911,10.2593,10.272,17700.0
2009-03-13 11:35:00,16.17,16.19,16.14,16.17,8500.0,10.2657,10.2784,10.2466,10.2657,8500.0
2009-03-13 11:40:00,16.18,16.18,16.11,16.14,9600.0,10.272,10.272,10.2276,10.2466,9600.0
2009-03-13 11:45:00,16.15,16.15,16.07,16.07,9100.0,10.253,10.253,10.2022,10.2022,9100.0
2009-03-13 11:50:00,16.07,16.11,16.05,16.1,5600.0,10.2022,10.2276,10.1895,10.2212,5600.0
2009-03-13 11:55:00,16.09,16.13,16.08,16.11,8600.0,10.2149,10.2403,10.2085,10.2276,8600.0
2009-03-13 12:00:00,16.1,16.19,16.1,16.19,7000.0,10.2212,10.2784,10.2212,10.2784,7000.0
2009-03-13 12:05:00,16.19,16.19,16.16,16.18,4900.0,10.2784,10.2784,10.2593,10.272,4900.0
2009-03-13 12:10:00,16.18,16.18,16.11,16.14,8700.0,10.272,10.272,10.2276,10.2466,8700.0
2009-03-13 12:15:00,16.13,16.15,16.13,16.15,7000.0,10.2403,10.253,10.2403,10.253,7000.0
2009-03-13 12:20:00,16.15,16.23,16.15,16.23,6400.0,10.253,10.3038,10.253,10.3038,6400.0
2009-03-13 12:25:00,16.23,16.27,16.21,16.23,8800.0,10.3038,10.3292,10.2911,10.3038,8800.0
2009-03-13 12:30:00,16.22,16.25,16.22,16.23,7300.0,10.2974,10.3165,10.2974,10.3038,7300.0
2009-03-13 12:35:00,16.22,16.26,16.21,16.22,13900.0,10.2974,10.3228,10.2911,10.2974,13900.0
2009-03-13 12:40:00,16.23,16.27,16.23,16.27,13800.0,10.3038,10.3292,10.3038,10.3292,13800.0
2009-03-13 12:45:00,16.26,16.35,16.26,16.31,13400.0,10.3228,10.3799,10.3228,10.3545,13400.0
2009-03-13 12:50:00,16.31,16.33,16.3,16.3,5000.0,10.3545,10.3672,10.3482,10.3482,5000.0
2009-03-13 12:55:00,16.3,16.35,16.29,16.35,5800.0,10.3482,10.3799,10.3419,10.3799,5800.0
2009-03-13 13:00:00,16.35,16.35,16.32,16.33,4000.0,10.3799,10.3799,10.3609,10.3672,4000.0
2009-03-13 13:05:00,16.34,16.35,16.34,16.35,5700.0,10.3736,10.3799,10.3736,10.3799,5700.0
2009-03-13 13:10:00,16.35,16.4,16.34,16.4,31600.0,10.3799,10.4117,10.3736,10.4117,31600.0
2009-03-13 13:15:00,16.39,16.44,16.39,16.43,13300.0,10.4053,10.4371,10.4053,10.4307,13300.0
2009-03-13 13:20:00,16.44,16.45,16.43,16.44,5900.0,10.4371,10.4434,10.4307,10.4371,5900.0
2009-03-13 13:25:00,16.44,16.54,16.44,16.54,14800.0,10.4371,10.5006,10.4371,10.5006,14800.0
2009-03-13 13:30:00,16.53,16.54,16.49,16.49,13000.0,10.4942,10.5006,10.4688,10.4688,13000.0
2009-03-13 13:35:00,16.49,16.49,16.35,16.36,10200.0,10.4688,10.4688,10.3799,10.3863,10200.0
2009-03-13 13:40:00,16.36,16.4,16.36,16.39,8100.0,10.3863,10.4117,10.3863,10.4053,8100.0
2009-03-13 13:45:00,16.38,16.39,16.35,16.36,4100.0,10.399,10.4053,10.3799,10.3863,4100.0
2009-03-13 13:50:00,16.35,16.46,16.35,16.44,8300.0,10.3799,10.4498,10.3799,10.4371,8300.0
2009-03-13 13:55:00,16.43,16.46,16.42,16.43,6800.0,10.4307,10.4498,10.4244,10.4307,6800.0
2009-03-13 14:00:00,16.42,16.45,16.41,16.41,4900.0,10.4244,10.4434,10.418,10.418,4900.0
2009-03-13 14:05:00,16.41,16.48,16.41,16.47,10400.0,10.418,10.4625,10.418,10.4561,10400.0
2009-03-13 14:10:00,16.47,16.48,16.46,16.47,4400.0,10.4561,10.4625,10.4498,10.4561,4400.0
2009-03-13 14:15:00,16.48,16.48,16.41,16.43,20100.0,10.4625,10.4625,10.418,10.4307,20100.0
2009-03-13 14:20:00,16.42,16.44,16.42,16.43,12900.0,10.4244,10.4371,10.4244,10.4307,12900.0
2009-03-13 14:25:00,16.43,16.51,16.43,16.5,21200.0,10.4307,10.4815,10.4307,10.4752,21200.0
2009-03-13 14:30:00,16.5,16.55,16.49,16.54,17400.0,10.4752,10.5069,10.4688,10.5006,17400.0
2009-03-13 14:35:00,16.54,16.56,16.53,16.55,15300.0,10.5006,10.5133,10.4942,10.5069,15300.0
2009-03-13 14:40:00,16.54,16.57,16.53,16.56,8800.0,10.5006,10.5196,10.4942,10.5133,8800.0
2009-03-13 14:45:00,16.55,16.6,16.55,16.55,16500.0,10.5069,10.5387,10.5069,10.5069,16500.0
2009-03-13 14:50:00,16.55,16.58,16.53,16.55,29400.0,10.5069,10.526,10.4942,10.5069,29400.0
2009-03-13 14:55:00,16.56,16.59,16.52,16.52,23000.0,10.5133,10.5323,10.4879,10.4879,23000.0
2009-03-13 15:00:00,16.52,16.6,16.52,16.58,21300.0,10.4879,10.5387,10.4879,10.526,21300.0
2009-03-13 15:05:00,16.59,16.62,16.57,16.62,21000.0,10.5323,10.5514,10.5196,10.5514,21000.0
2009-03-13 15:10:00,16.62,16.62,16.59,16.6,17400.0,10.5514,10.5514,10.5323,10.5387,17400.0
2009-03-13 15:15:00,16.61,16.7,16.6,16.69,13300.0,10.545,10.6021,10.5387,10.5958,13300.0
2009-03-13 15:20:00,16.69,16.69,16.63,16.65,12100.0,10.5958,10.5958,10.5577,10.5704,12100.0
2009-03-13 15:25:00,16.66,16.7,16.64,16.64,13500.0,10.5767,10.6021,10.5641,10.5641,13500.0
2009-03-13 15:30:00,16.64,16.67,16.58,16.61,31400.0,10.5641,10.5831,10.526,10.545,31400.0
2009-03-13 15:35:00,16.61,16.65,16.6,16.62,20100.0,10.545,10.5704,10.5387,10.5514,20100.0
2009-03-13 15:40:00,16.63,16.68,16.63,16.67,19000.0,10.5577,10.5894,10.5577,10.5831,19000.0
2009-03-13 15:45:00,16.68,16.69,16.58,16.58,22600.0,10.5894,10.5958,10.526,10.526,22600.0
2009-03-13 15:50:00,16.58,16.62,16.57,16.62,28700.0,10.526,10.5514,10.5196,10.5514,28700.0
2009-03-13 15:55:00,16.62,16.62,16.58,16.61,49000.0,10.5514,10.5514,10.526,10.545,49000.0
2009-03-16 09:30:00,16.43,16.82,16.4,16.44,17000.0,10.4307,10.6783,10.4117,10.4371,17000.0
2009-03-16 09:35:00,16.42,16.49,16.32,16.38,11400.0,10.4244,10.4688,10.3609,10.399,11400.0
2009-03-16 09:40:00,16.42,16.46,16.35,16.43,6700.0,10.4244,10.4498,10.3799,10.4307,6700.0
2009-03-16 09:45:00,16.45,16.51,16.45,16.46,9500.0,10.4434,10.4815,10.4434,10.4498,9500.0
2009-03-16 09:50:00,16.46,16.56,16.43,16.55,11500.0,10.4498,10.5133,10.4307,10.5069,11500.0
2009-03-16 09:55:00,16.56,16.63,16.53,16.58,7500.0,10.5133,10.5577,10.4942,10.526,7500.0
2009-03-16 10:00:00,16.58,16.6,16.54,16.58,5400.0,10.526,10.5387,10.5006,10.526,5400.0
2009-03-16 10:05:00,16.54,16.58,16.51,16.58,7700.0,10.5006,10.526,10.4815,10.526,7700.0
2009-03-16 10:10:00,16.59,16.59,16.53,16.53,4900.0,10.5323,10.5323,10.4942,10.4942,4900.0
2009-03-16 10:15:00,16.56,16.58,16.52,16.55,7000.0,10.5133,10.526,10.4879,10.5069,7000.0
2009-03-16 10:20:00,16.57,16.65,16.57,16.64,8500.0,10.5196,10.5704,10.5196,10.5641,8500.0
2009-03-16 10:25:00,16.64,16.65,16.57,16.59,8300.0,10.5641,10.5704,10.5196,10.5323,8300.0
2009-03-16 10:30:00,16.63,16.68,16.62,16.65,15200.0,10.5577,10.5894,10.5514,10.5704,15200.0
2009-03-16 10:35:00,16.65,16.66,16.63,16.63,5900.0,10.5704,10.5767,10.5577,10.5577,5900.0
2009-03-16 10:40:00,16.64,16.65,16.63,16.65,2700.0,10.5641,10.5704,10.5577,10.5704,2700.0
2009-03-16 10:45:00,16.66,16.7,16.66,16.68,14000.0,10.5767,10.6021,10.5767,10.5894,14000.0
2009-03-16 10:50:00,16.68,16.69,16.62,16.62,9300.0,10.5894,10.5958,10.5514,10.5514,9300.0
2009-03-16 10:55:00,16.63,16.65,16.62,16.63,7100.0,10.5577,10.5704,10.5514,10.5577,7100.0
2009-03-16 11:00:00,16.63,16.66,16.63,16.65,8600.0,10.5577,10.5767,10.5577,10.5704,8600.0
2009-03-16 11:05:00,16.66,16.67,16.6,16.6,19400.0,10.5767,10.5831,10.5387,10.5387,19400.0
2009-03-16 11:10:00,16.6,16.67,16.6,16.65,13500.0,10.5387,10.5831,10.5387,10.5704,13500.0
2009-03-16 11:15:00,16.66,16.69,16.64,16.65,17700.0,10.5767,10.5958,10.5641,10.5704,17700.0
2009-03-16 11:20:00,16.66,16.67,16.63,16.66,23500.0,10.5767,10.5831,10.5577,10.5767,23500.0
2009-03-16 11:25:00,16.68,16.68,16.63,16.65,14900.0,10.5894,10.5894,10.5577,10.5704,14900.0
2009-03-16 11:30:00,16.64,16.64,16.59,16.61,10000.0,10.5641,10.5641,10.5323,10.545,10000.0
2009-03-16 11:35:00,16.6,16.67,16.59,16.65,22300.0,10.5387,10.5831,10.5323,10.5704,22300.0
2009-03-16 11:40:00,16.65,16.66,16.63,16.65,14300.0,10.5704,10.5767,10.5577,10.5704,14300.0
2009-03-16 11:45:00,16.65,16.67,16.65,16.67,1200.0,10.5704,10.5831,10.5704,10.5831,1200.0
2009-03-16 11:50:00,16.67,16.67,16.59,16.6,9900.0,10.5831,10.5831,10.5323,10.5387,9900.0
2009-03-16 11:55:00,16.61,16.64,16.61,16.62,3400.0,10.545,10.5641,10.545,10.5514,3400.0
2009-03-16 12:00:00,16.62,16.63,16.6,16.62,3100.0,10.5514,10.5577,10.5387,10.5514,3100.0
2009-03-16 12:05:00,16.62,16.69,16.6,16.67,17100.0,10.5514,10.5958,10.5387,10.5831,17100.0
2009-03-16 12:10:00,16.66,16.68,16.66,16.68,7500.0,10.5767,10.5894,10.5767,10.5894,7500.0
2009-03-16 12:15:00,16.68,16.7,16.68,16.69,6000.0,10.5894,10.6021,10.5894,10.5958,6000.0
2009-03-16 12:20:00,16.67,16.68,16.64,16.66,4400.0,10.5831,10.5894,10.5641,10.5767,4400.0
2009-03-16 12:25:00,16.68,16.69,16.67,16.68,5800.0,10.5894,10.5958,10.5831,10.5894,5800.0
2009-03-16 12:30:00,16.68,16.74,16.68,16.74,12300.0,10.5894,10.6275,10.5894,10.6275,12300.0
2009-03-16 12:35:00,16.74,16.74,16.7,16.7,11300.0,10.6275,10.6275,10.6021,10.6021,11300.0
2009-03-16 12:40:00,16.7,16.74,16.7,16.74,6400.0,10.6021,10.6275,10.6021,10.6275,6400.0
2009-03-16 12:45:00,16.74,16.75,16.73,16.74,5600.0,10.6275,10.6339,10.6212,10.6275,5600.0
2009-03-16 12:50:00,16.74,16.75,16.71,16.72,7000.0,10.6275,10.6339,10.6085,10.6148,7000.0
2009-03-16 12:55:00,16.72,16.72,16.69,16.7,14900.0,10.6148,10.6148,10.5958,10.6021,14900.0
2009-03-16 13:00:00,16.7,16.7,16.65,16.65,6500.0,10.6021,10.6021,10.5704,10.5704,6500.0
2009-03-16 13:05:00,16.67,16.67,16.65,16.66,7400.0,10.5831,10.5831,10.5704,10.5767,7400.0
2009-03-16 13:10:00,16.66,16.66,16.65,16.66,9900.0,10.5767,10.5767,10.5704,10.5767,9900.0
2009-03-16 13:15:00,16.66,16.71,16.65,16.71,21500.0,10.5767,10.6085,10.5704,10.6085,21500.0
2009-03-16 13:20:00,16.71,16.72,16.65,16.66,11700.0,10.6085,10.6148,10.5704,10.5767,11700.0
2009-03-16 13:25:00,16.67,16.7,16.65,16.7,7200.0,10.5831,10.6021,10.5704,10.6021,7200.0
2009-03-16 13:30:00,16.7,16.71,16.67,16.68,12200.0,10.6021,10.6085,10.5831,10.5894,12200.0
2009-03-16 13:35:00,16.69,16.75,16.69,16.72,22900.0,10.5958,10.6339,10.5958,10.6148,22900.0
2009-03-16 13:40:00,16.71,16.74,16.7,16.72,14900.0,10.6085,10.6275,10.6021,10.6148,14900.0
2009-03-16 13:45:00,16.74,16.75,16.73,16.74,6900.0,10.6275,10.6339,10.6212,10.6275,6900.0
2009-03-16 13:50:00,16.75,16.75,16.7,16.7,10000.0,10.6339,10.6339,10.6021,10.6021,10000.0
2009-03-16 13:55:00,16.7,16.75,16.69,16.75,18200.0,10.6021,10.6339,10.5958,10.6339,18200.0
2009-03-16 14:00:00,16.74,16.74,16.69,16.72,15100.0,10.6275,10.6275,10.5958,10.6148,15100.0
2009-03-16 14:05:00,16.72,16.72,16.64,16.67,14700.0,10.6148,10.6148,10.5641,10.5831,14700.0
2009-03-16 14:10:00,16.68,16.72,16.68,16.72,14800.0,10.5894,10.6148,10.5894,10.6148,14800.0
2009-03-16 14:15:00,16.71,16.72,16.71,16.72,3700.0,10.6085,10.6148,10.6085,10.6148,3700.0
2009-03-16 14:20:00,16.72,16.72,16.7,16.71,21600.0,10.6148,10.6148,10.6021,10.6085,21600.0
2009-03-16 14:25:00,16.7,16.71,16.67,16.69,34400.0,10.6021,10.6085,10.5831,10.5958,34400.0
2009-03-16 14:30:00,16.7,16.7,16.65,16.65,27000.0,10.6021,10.6021,10.5704,10.5704,27000.0
2009-03-16 14:35:00,16.65,16.67,16.63,16.66,17400.0,10.5704,10.5831,10.5577,10.5767,17400.0
2009-03-16 14:40:00,16.66,16.71,16.66,16.68,18100.0,10.5767,10.6085,10.5767,10.5894,18100.0
2009-03-16 14:45:00,16.68,16.69,16.63,16.63,39500.0,10.5894,10.5958,10.5577,10.5577,39500.0
2009-03-16 14:50:00,16.64,16.64,16.5,16.52,42200.0,10.5641,10.5641,10.4752,10.4879,42200.0
2009-03-16 14:55:00,16.52,16.52,16.46,16.48,36500.0,10.4879,10.4879,10.4498,10.4625,36500.0
2009-03-16 15:00:00,16.48,16.48,16.43,16.44,51100.0,10.4625,10.4625,10.4307,10.4371,51100.0
2009-03-16 15:05:00,16.44,16.46,16.42,16.46,41700.0,10.4371,10.4498,10.4244,10.4498,41700.0
2009-03-16 15:10:00,16.45,16.46,16.36,16.39,47700.0,10.4434,10.4498,10.3863,10.4053,47700.0
2009-03-16 15:15:00,16.38,16.39,16.33,16.38,38000.0,10.399,10.4053,10.3672,10.399,38000.0
2009-03-16 15:20:00,16.37,16.38,16.27,16.28,42200.0,10.3926,10.399,10.3292,10.3355,42200.0
2009-03-16 15:25:00,16.28,16.32,16.25,16.29,26000.0,10.3355,10.3609,10.3165,10.3419,26000.0
2009-03-16 15:30:00,16.29,16.3,16.25,16.29,28200.0,10.3419,10.3482,10.3165,10.3419,28200.0
2009-03-16 15:35:00,16.3,16.31,16.18,16.2,29900.0,10.3482,10.3545,10.272,10.2847,29900.0
2009-03-16 15:40:00,16.2,16.25,16.18,16.23,34500.0,10.2847,10.3165,10.272,10.3038,34500.0
2009-03-16 15:45:00,16.24,16.29,16.22,16.25,31200.0,10.3101,10.3419,10.2974,10.3165,31200.0
2009-03-16 15:50:00,16.26,16.28,16.16,16.19,47600.0,10.3228,10.3355,10.2593,10.2784,47600.0
2009-03-16 15:55:00,16.19,16.21,16.03,16.06,136700.0,10.2784,10.2911,10.1768,10.1958,136700.0
2009-03-17 09:30:00,16.29,16.34,16.19,16.34,13500.0,10.3419,10.3736,10.2784,10.3736,13500.0
2009-03-17 09:35:00,16.33,16.36,16.15,16.16,13700.0,10.3672,10.3863,10.253,10.2593,13700.0
2009-03-17 09:40:00,16.15,16.19,15.98,16.16,10600.0,10.253,10.2784,10.145,10.2593,10600.0
2009-03-17 09:45:00,16.13,16.22,16.11,16.22,11500.0,10.2403,10.2974,10.2276,10.2974,11500.0
2009-03-17 09:50:00,16.22,16.25,16.19,16.21,5100.0,10.2974,10.3165,10.2784,10.2911,5100.0
2009-03-17 09:55:00,16.21,16.33,16.21,16.31,9300.0,10.2911,10.3672,10.2911,10.3545,9300.0
2009-03-17 10:00:00,16.3,16.49,16.29,16.42,17600.0,10.3482,10.4688,10.3419,10.4244,17600.0
2009-03-17 10:05:00,16.41,16.43,16.36,16.38,7300.0,10.418,10.4307,10.3863,10.399,7300.0
2009-03-17 10:10:00,16.39,16.42,16.29,16.34,7600.0,10.4053,10.4244,10.3419,10.3736,7600.0
2009-03-17 10:15:00,16.36,16.37,16.3,16.32,4300.0,10.3863,10.3926,10.3482,10.3609,4300.0
2009-03-17 10:20:00,16.32,16.36,16.32,16.32,7400.0,10.3609,10.3863,10.3609,10.3609,7400.0
2009-03-17 10:25:00,16.32,16.35,16.3,16.34,4700.0,10.3609,10.3799,10.3482,10.3736,4700.0
2009-03-17 10:30:00,16.32,16.33,16.3,16.31,3900.0,10.3609,10.3672,10.3482,10.3545,3900.0
2009-03-17 10:35:00,16.31,16.36,16.3,16.35,13600.0,10.3545,10.3863,10.3482,10.3799,13600.0
2009-03-17 10:40:00,16.36,16.38,16.33,16.36,9400.0,10.3863,10.399,10.3672,10.3863,9400.0
2009-03-17 10:45:00,16.36,16.4,16.34,16.34,13500.0,10.3863,10.4117,10.3736,10.3736,13500.0
2009-03-17 10:50:00,16.33,16.33,16.29,16.31,9300.0,10.3672,10.3672,10.3419,10.3545,9300.0
2009-03-17 10:55:00,16.3,16.3,16.3,16.3,1200.0,10.3482,10.3482,10.3482,10.3482,1200.0
2009-03-17 11:00:00,16.3,16.3,16.26,16.27,4400.0,10.3482,10.3482,10.3228,10.3292,4400.0
2009-03-17 11:05:00,16.27,16.3,16.26,16.3,1300.0,10.3292,10.3482,10.3228,10.3482,1300.0
2009-03-17 11:10:00,16.3,16.32,16.28,16.28,3900.0,10.3482,10.3609,10.3355,10.3355,3900.0
2009-03-17 11:15:00,16.28,16.32,16.28,16.32,5500.0,10.3355,10.3609,10.3355,10.3609,5500.0
2009-03-17 11:20:00,16.32,16.37,16.31,16.34,4600.0,10.3609,10.3926,10.3545,10.3736,4600.0
2009-03-17 11:25:00,16.33,16.34,16.29,16.29,7500.0,10.3672,10.3736,10.3419,10.3419,7500.0
2009-03-17 11:30:00,16.29,16.31,16.28,16.28,4700.0,10.3419,10.3545,10.3355,10.3355,4700.0
2009-03-17 11:35:00,16.29,16.3,16.29,16.3,3100.0,10.3419,10.3482,10.3419,10.3482,3100.0
2009-03-17 11:40:00,16.3,16.35,16.3,16.34,11000.0,10.3482,10.3799,10.3482,10.3736,11000.0
2009-03-17 11:45:00,16.34,16.35,16.32,16.32,7700.0,10.3736,10.3799,10.3609,10.3609,7700.0
2009-03-17 11:50:00,16.32,16.33,16.31,16.33,9100.0,10.3609,10.3672,10.3545,10.3672,9100.0
2009-03-17 11:55:00,16.32,16.32,16.28,16.28,8500.0,10.3609,10.3609,10.3355,10.3355,8500.0
2009-03-17 12:00:00,16.29,16.32,16.24,16.24,16700.0,10.3419,10.3609,10.3101,10.3101,16700.0
2009-03-17 12:05:00,16.24,16.25,16.23,16.23,4300.0,10.3101,10.3165,10.3038,10.3038,4300.0
2009-03-17 12:10:00,16.23,16.23,16.2,16.21,6200.0,10.3038,10.3038,10.2847,10.2911,6200.0
2009-03-17 12:15:00,16.21,16.26,16.21,16.26,3000.0,10.2911,10.3228,10.2911,10.3228,3000.0
2009-03-17 12:20:00,16.27,16.33,16.27,16.32,4600.0,10.3292,10.3672,10.3292,10.3609,4600.0
2009-03-17 12:25:00,16.31,16.35,16.31,16.35,3600.0,10.3545,10.3799,10.3545,10.3799,3600.0
2009-03-17 12:30:00,16.35,16.36,16.29,16.31,13800.0,10.3799,10.3863,10.3419,10.3545,13800.0
2009-03-17 12:35:00,16.31,16.4,16.31,16.39,8200.0,10.3545,10.4117,10.3545,10.4053,8200.0
2009-03-17 12:40:00,16.39,16.44,16.39,16.43,4200.0,10.4053,10.4371,10.4053,10.4307,4200.0
2009-03-17 12:45:00,16.43,16.47,16.43,16.44,5000.0,10.4307,10.4561,10.4307,10.4371,5000.0
2009-03-17 12:50:00,16.44,16.46,16.44,16.46,2700.0,10.4371,10.4498,10.4371,10.4498,2700.0
2009-03-17 12:55:00,16.45,16.46,16.43,16.44,5100.0,10.4434,10.4498,10.4307,10.4371,5100.0
2009-03-17 13:00:00,16.44,16.46,16.44,16.45,2900.0,10.4371,10.4498,10.4371,10.4434,2900.0
2009-03-17 13:05:00,16.44,16.44,16.41,16.42,4000.0,10.4371,10.4371,10.418,10.4244,4000.0
2009-03-17 13:10:00,16.42,16.45,16.42,16.45,3100.0,10.4244,10.4434,10.4244,10.4434,3100.0
2009-03-17 13:15:00,16.44,16.5,16.44,16.48,4200.0,10.4371,10.4752,10.4371,10.4625,4200.0
2009-03-17 13:20:00,16.48,16.53,16.47,16.53,5400.0,10.4625,10.4942,10.4561,10.4942,5400.0
2009-03-17 13:25:00,16.52,16.53,16.49,16.49,3100.0,10.4879,10.4942,10.4688,10.4688,3100.0
2009-03-17 13:30:00,16.48,16.52,16.47,16.51,9100.0,10.4625,10.4879,10.4561,10.4815,9100.0
2009-03-17 13:35:00,16.5,16.51,16.47,16.47,6700.0,10.4752,10.4815,10.4561,10.4561,6700.0
2009-03-17 13:40:00,16.47,16.48,16.43,16.43,4700.0,10.4561,10.4625,10.4307,10.4307,4700.0
2009-03-17 13:45:00,16.44,16.44,16.41,16.41,7600.0,10.4371,10.4371,10.418,10.418,7600.0
2009-03-17 13:50:00,16.41,16.41,16.37,16.37,4600.0,10.418,10.418,10.3926,10.3926,4600.0
2009-03-17 13:55:00,16.37,16.38,16.33,16.37,8600.0,10.3926,10.399,10.3672,10.3926,8600.0
2009-03-17 14:00:00,16.38,16.38,16.33,16.33,6500.0,10.399,10.399,10.3672,10.3672,6500.0
2009-03-17 14:05:00,16.33,16.37,16.32,16.35,3300.0,10.3672,10.3926,10.3609,10.3799,3300.0
2009-03-17 14:10:00,16.36,16.4,16.34,16.4,8900.0,10.3863,10.4117,10.3736,10.4117,8900.0
2009-03-17 14:15:00,16.4,16.43,16.39,16.4,5500.0,10.4117,10.4307,10.4053,10.4117,5500.0
2009-03-17 14:20:00,16.39,16.42,16.39,16.42,5200.0,10.4053,10.4244,10.4053,10.4244,5200.0
2009-03-17 14:25:00,16.41,16.41,16.29,16.29,12600.0,10.418,10.418,10.3419,10.3419,12600.0
2009-03-17 14:30:00,16.29,16.3,16.24,16.24,14900.0,10.3419,10.3482,10.3101,10.3101,14900.0
2009-03-17 14:35:00,16.24,16.29,16.24,16.28,26900.0,10.3101,10.3419,10.3101,10.3355,26900.0
2009-03-17 14:40:00,16.29,16.3,16.24,16.25,34400.0,10.3419,10.3482,10.3101,10.3165,34400.0
2009-03-17 14:45:00,16.25,16.32,16.24,16.32,17100.0,10.3165,10.3609,10.3101,10.3609,17100.0
2009-03-17 14:50:00,16.31,16.38,16.31,16.38,11800.0,10.3545,10.399,10.3545,10.399,11800.0
2009-03-17 14:55:00,16.37,16.38,16.33,16.33,15100.0,10.3926,10.399,10.3672,10.3672,15100.0
2009-03-17 15:00:00,16.33,16.39,16.32,16.39,7000.0,10.3672,10.4053,10.3609,10.4053,7000.0
2009-03-17 15:05:00,16.38,16.47,16.38,16.46,19500.0,10.399,10.4561,10.399,10.4498,19500.0
2009-03-17 15:10:00,16.47,16.48,16.44,16.47,12300.0,10.4561,10.4625,10.4371,10.4561,12300.0
2009-03-17 15:15:00,16.46,16.47,16.44,16.47,5800.0,10.4498,10.4561,10.4371,10.4561,5800.0
2009-03-17 15:20:00,16.47,16.53,16.46,16.5,23900.0,10.4561,10.4942,10.4498,10.4752,23900.0
2009-03-17 15:25:00,16.5,16.5,16.43,16.43,14200.0,10.4752,10.4752,10.4307,10.4307,14200.0
2009-03-17 15:30:00,16.44,16.45,16.39,16.44,14800.0,10.4371,10.4434,10.4053,10.4371,14800.0
2009-03-17 15:35:00,16.44,16.48,16.44,16.47,13900.0,10.4371,10.4625,10.4371,10.4561,13900.0
2009-03-17 15:40:00,16.49,16.59,16.48,16.57,29400.0,10.4688,10.5323,10.4625,10.5196,29400.0
2009-03-17 15:45:00,16.57,16.64,16.55,16.62,50800.0,10.5196,10.5641,10.5069,10.5514,50800.0
2009-03-17 15:50:00,16.62,16.69,16.59,16.68,48200.0,10.5514,10.5958,10.5323,10.5894,48200.0
2009-03-17 15:55:00,16.68,16.78,16.65,16.77,113300.0,10.5894,10.6529,10.5704,10.6466,113300.0
2009-03-18 09:30:00,16.69,16.83,16.43,16.54,15000.0,10.5958,10.6847,10.4307,10.5006,15000.0
2009-03-18 09:35:00,16.54,16.67,16.46,16.64,11300.0,10.5006,10.5831,10.4498,10.5641,11300.0
2009-03-18 09:40:00,16.65,16.8,16.56,16.76,16300.0,10.5704,10.6656,10.5133,10.6402,16300.0
2009-03-18 09:45:00,16.75,16.75,16.62,16.63,11200.0,10.6339,10.6339,10.5514,10.5577,11200.0
2009-03-18 09:50:00,16.63,16.68,16.59,16.6,14400.0,10.5577,10.5894,10.5323,10.5387,14400.0
2009-03-18 09:55:00,16.6,16.71,16.6,16.67,10100.0,10.5387,10.6085,10.5387,10.5831,10100.0
2009-03-18 10:00:00,16.66,16.75,16.66,16.73,3700.0,10.5767,10.6339,10.5767,10.6212,3700.0
2009-03-18 10:05:00,16.73,16.75,16.7,16.71,6300.0,10.6212,10.6339,10.6021,10.6085,6300.0
2009-03-18 10:10:00,16.71,16.74,16.7,16.71,13100.0,10.6085,10.6275,10.6021,10.6085,13100.0
2009-03-18 10:15:00,16.71,16.72,16.7,16.71,7000.0,10.6085,10.6148,10.6021,10.6085,7000.0
2009-03-18 10:20:00,16.7,16.77,16.69,16.77,11100.0,10.6021,10.6466,10.5958,10.6466,11100.0
2009-03-18 10:25:00,16.77,16.79,16.75,16.78,6900.0,10.6466,10.6593,10.6339,10.6529,6900.0
2009-03-18 10:30:00,16.79,16.81,16.78,16.8,9600.0,10.6593,10.672,10.6529,10.6656,9600.0
2009-03-18 10:35:00,16.79,16.86,16.75,16.84,8100.0,10.6593,10.7037,10.6339,10.691,8100.0
2009-03-18 10:40:00,16.85,16.86,16.82,16.85,3300.0,10.6974,10.7037,10.6783,10.6974,3300.0
2009-03-18 10:45:00,16.85,16.93,16.85,16.93,8100.0,10.6974,10.7482,10.6974,10.7482,8100.0
2009-03-18 10:50:00,16.92,16.93,16.91,16.91,3700.0,10.7418,10.7482,10.7355,10.7355,3700.0
2009-03-18 10:55:00,16.91,17.03,16.91,17.02,14000.0,10.7355,10.8116,10.7355,10.8053,14000.0
2009-03-18 11:00:00,17.02,17.06,16.99,17.0,5200.0,10.8053,10.8307,10.7863,10.7926,5200.0
2009-03-18 11:05:00,17.0,17.02,16.93,16.93,7300.0,10.7926,10.8053,10.7482,10.7482,7300.0
2009-03-18 11:10:00,16.93,16.95,16.89,16.91,3600.0,10.7482,10.7609,10.7228,10.7355,3600.0
2009-03-18 11:15:00,16.9,16.9,16.83,16.83,5300.0,10.7291,10.7291,10.6847,10.6847,5300.0
2009-03-18 11:20:00,16.83,16.84,16.73,16.74,14600.0,10.6847,10.691,10.6212,10.6275,14600.0
2009-03-18 11:25:00,16.74,16.74,16.72,16.73,4400.0,10.6275,10.6275,10.6148,10.6212,4400.0
2009-03-18 11:30:00,16.73,16.79,16.72,16.75,5800.0,10.6212,10.6593,10.6148,10.6339,5800.0
2009-03-18 11:35:00,16.77,16.77,16.71,16.72,17000.0,10.6466,10.6466,10.6085,10.6148,17000.0
2009-03-18 11:40:00,16.73,16.73,16.69,16.7,34400.0,10.6212,10.6212,10.5958,10.6021,34400.0
2009-03-18 11:45:00,16.69,16.7,16.69,16.69,8100.0,10.5958,10.6021,10.5958,10.5958,8100.0
2009-03-18 11:50:00,16.7,16.73,16.67,16.73,8600.0,10.6021,10.6212,10.5831,10.6212,8600.0
2009-03-18 11:55:00,16.74,16.79,16.73,16.79,2300.0,10.6275,10.6593,10.6212,10.6593,2300.0
2009-03-18 12:00:00,16.78,16.83,16.78,16.81,6100.0,10.6529,10.6847,10.6529,10.672,6100.0
2009-03-18 12:05:00,16.82,16.83,16.79,16.79,5400.0,10.6783,10.6847,10.6593,10.6593,5400.0
2009-03-18 12:10:00,16.8,16.81,16.77,16.78,6500.0,10.6656,10.672,10.6466,10.6529,6500.0
2009-03-18 12:15:00,16.78,16.85,16.77,16.84,3600.0,10.6529,10.6974,10.6466,10.691,3600.0
2009-03-18 12:20:00,16.83,16.86,16.79,16.81,7200.0,10.6847,10.7037,10.6593,10.672,7200.0
2009-03-18 12:25:00,16.8,16.82,16.78,16.82,4300.0,10.6656,10.6783,10.6529,10.6783,4300.0
2009-03-18 12:30:00,16.82,16.86,16.82,16.86,6200.0,10.6783,10.7037,10.6783,10.7037,6200.0
2009-03-18 12:35:00,16.87,16.89,16.84,16.88,7500.0,10.7101,10.7228,10.691,10.7164,7500.0
2009-03-18 12:40:00,16.89,16.96,16.88,16.96,6100.0,10.7228,10.7672,10.7164,10.7672,6100.0
2009-03-18 12:45:00,16.95,16.96,16.92,16.93,11100.0,10.7609,10.7672,10.7418,10.7482,11100.0
2009-03-18 12:50:00,16.92,16.92,16.82,16.82,9600.0,10.7418,10.7418,10.6783,10.6783,9600.0
2009-03-18 12:55:00,16.83,16.9,16.77,16.86,27600.0,10.6847,10.7291,10.6466,10.7037,27600.0
2009-03-18 13:00:00,16.85,16.86,16.81,16.81,7100.0,10.6974,10.7037,10.672,10.672,7100.0
2009-03-18 13:05:00,16.81,16.81,16.77,16.79,4900.0,10.672,10.672,10.6466,10.6593,4900.0
2009-03-18 13:10:00,16.77,16.79,16.76,16.79,3900.0,10.6466,10.6593,10.6402,10.6593,3900.0
2009-03-18 13:15:00,16.79,16.79,16.78,16.78,4300.0,10.6593,10.6593,10.6529,10.6529,4300.0
2009-03-18 13:20:00,16.79,16.82,16.78,16.8,5600.0,10.6593,10.6783,10.6529,10.6656,5600.0
2009-03-18 13:25:00,16.81,16.82,16.8,16.82,5300.0,10.672,10.6783,10.6656,10.6783,5300.0
2009-03-18 13:30:00,16.81,16.85,16.81,16.85,5900.0,10.672,10.6974,10.672,10.6974,5900.0
2009-03-18 13:35:00,16.84,16.85,16.84,16.84,3200.0,10.691,10.6974,10.691,10.691,3200.0
2009-03-18 13:40:00,16.85,16.9,16.84,16.88,6600.0,10.6974,10.7291,10.691,10.7164,6600.0
2009-03-18 13:45:00,16.88,16.93,16.88,16.89,4900.0,10.7164,10.7482,10.7164,10.7228,4900.0
2009-03-18 13:50:00,16.89,16.91,16.85,16.85,7200.0,10.7228,10.7355,10.6974,10.6974,7200.0
2009-03-18 13:55:00,16.86,16.86,16.8,16.81,8300.0,10.7037,10.7037,10.6656,10.672,8300.0
2009-03-18 14:00:00,16.81,16.82,16.77,16.8,5500.0,10.672,10.6783,10.6466,10.6656,5500.0
2009-03-18 14:05:00,16.81,16.84,16.81,16.84,5900.0,10.672,10.691,10.672,10.691,5900.0
2009-03-18 14:10:00,16.84,16.9,16.81,16.88,7300.0,10.691,10.7291,10.672,10.7164,7300.0
2009-03-18 14:15:00,16.88,17.02,16.84,16.87,22700.0,10.7164,10.8053,10.691,10.7101,22700.0
2009-03-18 14:20:00,16.88,17.21,16.87,17.19,37200.0,10.7164,10.9259,10.7101,10.9132,37200.0
2009-03-18 14:25:00,17.19,17.19,16.94,17.03,40500.0,10.9132,10.9132,10.7545,10.8116,40500.0
2009-03-18 14:30:00,17.05,17.13,17.02,17.02,22900.0,10.8243,10.8751,10.8053,10.8053,22900.0
2009-03-18 14:35:00,17.02,17.23,17.02,17.19,24900.0,10.8053,10.9386,10.8053,10.9132,24900.0
2009-03-18 14:40:00,17.19,17.34,17.16,17.31,19900.0,10.9132,11.0085,10.8942,10.9894,19900.0
2009-03-18 14:45:00,17.31,17.35,17.22,17.35,32200.0,10.9894,11.0148,10.9323,11.0148,32200.0
2009-03-18 14:50:00,17.33,17.4,17.29,17.34,26700.0,11.0021,11.0465,10.9767,11.0085,26700.0
2009-03-18 14:55:00,17.33,17.4,17.32,17.36,15500.0,11.0021,11.0465,10.9958,11.0211,15500.0
2009-03-18 15:00:00,17.34,17.34,17.26,17.27,13400.0,11.0085,11.0085,10.9577,10.964,13400.0
2009-03-18 15:05:00,17.28,17.36,17.24,17.34,17500.0,10.9704,11.0211,10.945,11.0085,17500.0
2009-03-18 15:10:00,17.34,17.39,17.31,17.34,16700.0,11.0085,11.0402,10.9894,11.0085,16700.0
2009-03-18 15:15:00,17.34,17.4,17.26,17.29,20300.0,11.0085,11.0465,10.9577,10.9767,20300.0
2009-03-18 15:20:00,17.3,17.3,17.13,17.18,55000.0,10.9831,10.9831,10.8751,10.9069,55000.0
2009-03-18 15:25:00,17.18,17.27,17.18,17.24,33400.0,10.9069,10.964,10.9069,10.945,33400.0
2009-03-18 15:30:00,17.25,17.28,17.21,17.25,28100.0,10.9513,10.9704,10.9259,10.9513,28100.0
2009-03-18 15:35:00,17.25,17.3,17.15,17.2,35800.0,10.9513,10.9831,10.8878,10.9196,35800.0
2009-03-18 15:40:00,17.2,17.34,17.2,17.34,49900.0,10.9196,11.0085,10.9196,11.0085,49900.0
2009-03-18 15:45:00,17.33,17.34,17.24,17.31,34200.0,11.0021,11.0085,10.945,10.9894,34200.0
2009-03-18 15:50:00,17.32,17.54,17.32,17.53,57900.0,10.9958,11.1354,10.9958,11.1291,57900.0
2009-03-18 15:55:00,17.53,17.57,17.43,17.55,186100.0,11.1291,11.1545,11.0656,11.1418,186100.0
2009-03-19 09:30:00,17.56,17.56,17.38,17.42,9400.0,11.1481,11.1481,11.0338,11.0592,9400.0
2009-03-19 09:35:00,17.46,17.52,17.31,17.42,27800.0,11.0846,11.1227,10.9894,11.0592,27800.0
2009-03-19 09:40:00,17.42,17.44,17.37,17.38,16000.0,11.0592,11.0719,11.0275,11.0338,16000.0
2009-03-19 09:45:00,17.37,17.43,17.35,17.39,20800.0,11.0275,11.0656,11.0148,11.0402,20800.0
2009-03-19 09:50:00,17.37,17.39,17.11,17.15,21000.0,11.0275,11.0402,10.8624,10.8878,21000.0
2009-03-19 09:55:00,17.14,17.21,17.14,17.18,7300.0,10.8815,10.9259,10.8815,10.9069,7300.0
2009-03-19 10:00:00,17.19,17.26,17.16,17.19,8900.0,10.9132,10.9577,10.8942,10.9132,8900.0
2009-03-19 10:05:00,17.18,17.2,17.12,17.12,7700.0,10.9069,10.9196,10.8688,10.8688,7700.0
2009-03-19 10:10:00,17.11,17.28,17.09,17.24,14900.0,10.8624,10.9704,10.8497,10.945,14900.0
2009-03-19 10:15:00,17.24,17.34,17.19,17.3,11300.0,10.945,11.0085,10.9132,10.9831,11300.0
2009-03-19 10:20:00,17.3,17.38,17.3,17.37,6000.0,10.9831,11.0338,10.9831,11.0275,6000.0
2009-03-19 10:25:00,17.39,17.41,17.31,17.32,15000.0,11.0402,11.0529,10.9894,10.9958,15000.0
2009-03-19 10:30:00,17.3,17.39,17.29,17.38,6600.0,10.9831,11.0402,10.9767,11.0338,6600.0
2009-03-19 10:35:00,17.39,17.39,17.35,17.36,5200.0,11.0402,11.0402,11.0148,11.0211,5200.0
2009-03-19 10:40:00,17.36,17.38,17.33,17.33,7700.0,11.0211,11.0338,11.0021,11.0021,7700.0
2009-03-19 10:45:00,17.32,17.44,17.32,17.35,34300.0,10.9958,11.0719,10.9958,11.0148,34300.0
2009-03-19 10:50:00,17.34,17.34,17.3,17.34,6200.0,11.0085,11.0085,10.9831,11.0085,6200.0
2009-03-19 10:55:00,17.33,17.41,17.3,17.36,20300.0,11.0021,11.0529,10.9831,11.0211,20300.0
2009-03-19 11:00:00,17.35,17.4,17.3,17.3,14600.0,11.0148,11.0465,10.9831,10.9831,14600.0
2009-03-19 11:05:00,17.3,17.32,17.27,17.32,5700.0,10.9831,10.9958,10.964,10.9958,5700.0
2009-03-19 11:10:00,17.28,17.28,17.21,17.23,5700.0,10.9704,10.9704,10.9259,10.9386,5700.0
2009-03-19 11:15:00,17.24,17.35,17.22,17.33,9900.0,10.945,11.0148,10.9323,11.0021,9900.0
2009-03-19 11:20:00,17.34,17.39,17.32,17.32,12900.0,11.0085,11.0402,10.9958,10.9958,12900.0
2009-03-19 11:25:00,17.32,17.33,17.18,17.18,10000.0,10.9958,11.0021,10.9069,10.9069,10000.0
2009-03-19 11:30:00,17.19,17.3,17.18,17.29,7100.0,10.9132,10.9831,10.9069,10.9767,7100.0
2009-03-19 11:35:00,17.28,17.31,17.28,17.31,7400.0,10.9704,10.9894,10.9704,10.9894,7400.0
2009-03-19 11:40:00,17.3,17.31,17.23,17.24,6700.0,10.9831,10.9894,10.9386,10.945,6700.0
2009-03-19 11:45:00,17.24,17.27,17.21,17.25,18200.0,10.945,10.964,10.9259,10.9513,18200.0
2009-03-19 11:50:00,17.24,17.3,17.19,17.3,9300.0,10.945,10.9831,10.9132,10.9831,9300.0
2009-03-19 11:55:00,17.3,17.42,17.28,17.42,9900.0,10.9831,11.0592,10.9704,11.0592,9900.0
2009-03-19 12:00:00,17.4,17.42,17.32,17.32,26700.0,11.0465,11.0592,10.9958,10.9958,26700.0
2009-03-19 12:05:00,17.33,17.33,17.25,17.25,6300.0,11.0021,11.0021,10.9513,10.9513,6300.0
2009-03-19 12:10:00,17.23,17.33,17.23,17.31,10400.0,10.9386,11.0021,10.9386,10.9894,10400.0
2009-03-19 12:15:00,17.31,17.31,17.26,17.28,4300.0,10.9894,10.9894,10.9577,10.9704,4300.0
2009-03-19 12:20:00,17.27,17.35,17.25,17.35,5300.0,10.964,11.0148,10.9513,11.0148,5300.0
2009-03-19 12:25:00,17.35,17.35,17.3,17.34,4400.0,11.0148,11.0148,10.9831,11.0085,4400.0
2009-03-19 12:30:00,17.36,17.38,17.35,17.37,3300.0,11.0211,11.0338,11.0148,11.0275,3300.0
2009-03-19 12:35:00,17.38,17.39,17.31,17.33,3400.0,11.0338,11.0402,10.9894,11.0021,3400.0
2009-03-19 12:40:00,17.31,17.38,17.31,17.35,2500.0,10.9894,11.0338,10.9894,11.0148,2500.0
2009-03-19 12:45:00,17.35,17.45,17.35,17.42,13000.0,11.0148,11.0783,11.0148,11.0592,13000.0
2009-03-19 12:50:00,17.42,17.42,17.33,17.35,5600.0,11.0592,11.0592,11.0021,11.0148,5600.0
2009-03-19 12:55:00,17.35,17.38,17.25,17.26,10700.0,11.0148,11.0338,10.9513,10.9577,10700.0
2009-03-19 13:00:00,17.26,17.32,17.26,17.29,5000.0,10.9577,10.9958,10.9577,10.9767,5000.0
2009-03-19 13:05:00,17.3,17.32,17.25,17.25,6200.0,10.9831,10.9958,10.9513,10.9513,6200.0
2009-03-19 13:10:00,17.26,17.31,17.24,17.31,6800.0,10.9577,10.9894,10.945,10.9894,6800.0
2009-03-19 13:15:00,17.3,17.32,17.28,17.32,3200.0,10.9831,10.9958,10.9704,10.9958,3200.0
2009-03-19 13:20:00,17.33,17.36,17.32,17.33,4800.0,11.0021,11.0211,10.9958,11.0021,4800.0
2009-03-19 13:25:00,17.32,17.34,17.31,17.33,2600.0,10.9958,11.0085,10.9894,11.0021,2600.0
2009-03-19 13:30:00,17.33,17.37,17.31,17.31,4700.0,11.0021,11.0275,10.9894,10.9894,4700.0
2009-03-19 13:35:00,17.32,17.34,17.28,17.34,4100.0,10.9958,11.0085,10.9704,11.0085,4100.0
2009-03-19 13:40:00,17.34,17.4,17.34,17.37,6800.0,11.0085,11.0465,11.0085,11.0275,6800.0
2009-03-19 13:45:00,17.39,17.52,17.39,17.5,13600.0,11.0402,11.1227,11.0402,11.11,13600.0
2009-03-19 13:50:00,17.52,17.53,17.45,17.48,8300.0,11.1227,11.1291,11.0783,11.0973,8300.0
2009-03-19 13:55:00,17.45,17.55,17.35,17.53,68800.0,11.0783,11.1418,11.0148,11.1291,68800.0
2009-03-19 14:00:00,17.52,17.59,17.51,17.59,14100.0,11.1227,11.1672,11.1164,11.1672,14100.0
2009-03-19 14:05:00,17.59,17.59,17.54,17.56,14700.0,11.1672,11.1672,11.1354,11.1481,14700.0
2009-03-19 14:10:00,17.56,17.57,17.52,17.55,7100.0,11.1481,11.1545,11.1227,11.1418,7100.0
2009-03-19 14:15:00,17.55,17.56,17.46,17.49,6600.0,11.1418,11.1481,11.0846,11.1037,6600.0
2009-03-19 14:20:00,17.48,17.5,17.4,17.43,8600.0,11.0973,11.11,11.0465,11.0656,8600.0
2009-03-19 14:25:00,17.44,17.45,17.43,17.44,6300.0,11.0719,11.0783,11.0656,11.0719,6300.0
2009-03-19 14:30:00,17.44,17.44,17.34,17.35,19000.0,11.0719,11.0719,11.0085,11.0148,19000.0
2009-03-19 14:35:00,17.35,17.35,17.27,17.3,15300.0,11.0148,11.0148,10.964,10.9831,15300.0
2009-03-19 14:40:00,17.32,17.34,17.23,17.25,13600.0,10.9958,11.0085,10.9386,10.9513,13600.0
2009-03-19 14:45:00,17.25,17.26,17.22,17.23,9400.0,10.9513,10.9577,10.9323,10.9386,9400.0
2009-03-19 14:50:00,17.23,17.23,17.1,17.13,15100.0,10.9386,10.9386,10.8561,10.8751,15100.0
2009-03-19 14:55:00,17.15,17.27,17.14,17.27,13000.0,10.8878,10.964,10.8815,10.964,13000.0
2009-03-19 15:00:00,17.26,17.35,17.23,17.32,15600.0,10.9577,11.0148,10.9386,10.9958,15600.0
2009-03-19 15:05:00,17.31,17.32,17.25,17.25,10300.0,10.9894,10.9958,10.9513,10.9513,10300.0
2009-03-19 15:10:00,17.26,17.28,17.22,17.28,9800.0,10.9577,10.9704,10.9323,10.9704,9800.0
2009-03-19 15:15:00,17.27,17.36,17.27,17.3,7100.0,10.964,11.0211,10.964,10.9831,7100.0
2009-03-19 15:20:00,17.3,17.3,17.23,17.27,18800.0,10.9831,10.9831,10.9386,10.964,18800.0
2009-03-19 15:25:00,17.26,17.27,17.23,17.27,16300.0,10.9577,10.964,10.9386,10.964,16300.0
2009-03-19 15:30:00,17.27,17.34,17.24,17.31,17000.0,10.964,11.0085,10.945,10.9894,17000.0
2009-03-19 15:35:00,17.31,17.32,17.22,17.23,21900.0,10.9894,10.9958,10.9323,10.9386,21900.0
2009-03-19 15:40:00,17.23,17.24,17.16,17.22,55200.0,10.9386,10.945,10.8942,10.9323,55200.0
2009-03-19 15:45:00,17.22,17.27,17.18,17.18,27500.0,10.9323,10.964,10.9069,10.9069,27500.0
2009-03-19 15:50:00,17.17,17.19,17.07,17.08,48700.0,10.9005,10.9132,10.837,10.8434,48700.0
2009-03-19 15:55:00,17.08,17.12,16.99,17.08,178300.0,10.8434,10.8688,10.7863,10.8434,178300.0
2009-03-20 09:30:00,17.05,17.14,16.99,17.08,80100.0,10.8243,10.8815,10.7863,10.8434,80100.0
2009-03-20 09:35:00,17.05,17.16,16.99,17.15,16300.0,10.8243,10.8942,10.7863,10.8878,16300.0
2009-03-20 09:40:00,17.13,17.24,17.12,17.24,12300.0,10.8751,10.945,10.8688,10.945,12300.0
2009-03-20 09:45:00,17.23,17.3,17.23,17.28,13900.0,10.9386,10.9831,10.9386,10.9704,13900.0
2009-03-20 09:50:00,17.28,17.3,17.24,17.28,13500.0,10.9704,10.9831,10.945,10.9704,13500.0
2009-03-20 09:55:00,17.28,17.28,17.17,17.23,7900.0,10.9704,10.9704,10.9005,10.9386,7900.0
2009-03-20 10:00:00,17.23,17.32,17.23,17.27,8800.0,10.9386,10.9958,10.9386,10.964,8800.0
2009-03-20 10:05:00,17.28,17.28,17.22,17.27,4800.0,10.9704,10.9704,10.9323,10.964,4800.0
2009-03-20 10:10:00,17.27,17.29,17.25,17.26,7800.0,10.964,10.9767,10.9513,10.9577,7800.0
2009-03-20 10:15:00,17.28,17.33,17.25,17.27,19100.0,10.9704,11.0021,10.9513,10.964,19100.0
2009-03-20 10:20:00,17.24,17.27,17.23,17.27,6300.0,10.945,10.964,10.9386,10.964,6300.0
2009-03-20 10:25:00,17.27,17.32,17.26,17.32,5700.0,10.964,10.9958,10.9577,10.9958,5700.0
2009-03-20 10:30:00,17.33,17.34,17.29,17.29,6100.0,11.0021,11.0085,10.9767,10.9767,6100.0
2009-03-20 10:35:00,17.31,17.34,17.23,17.25,19300.0,10.9894,11.0085,10.9386,10.9513,19300.0
2009-03-20 10:40:00,17.26,17.29,17.25,17.28,9900.0,10.9577,10.9767,10.9513,10.9704,9900.0
2009-03-20 10:45:00,17.3,17.34,17.3,17.32,9700.0,10.9831,11.0085,10.9831,10.9958,9700.0
2009-03-20 10:50:00,17.31,17.32,17.31,17.32,4200.0,10.9894,10.9958,10.9894,10.9958,4200.0
2009-03-20 10:55:00,17.33,17.35,17.33,17.34,8100.0,11.0021,11.0148,11.0021,11.0085,8100.0
2009-03-20 11:00:00,17.33,17.35,17.3,17.31,9900.0,11.0021,11.0148,10.9831,10.9894,9900.0
2009-03-20 11:05:00,17.3,17.3,17.25,17.27,8000.0,10.9831,10.9831,10.9513,10.964,8000.0
2009-03-20 11:10:00,17.27,17.27,17.25,17.25,9000.0,10.964,10.964,10.9513,10.9513,9000.0
2009-03-20 11:15:00,17.25,17.28,17.25,17.27,7500.0,10.9513,10.9704,10.9513,10.964,7500.0
2009-03-20 11:20:00,17.28,17.28,17.25,17.25,7300.0,10.9704,10.9704,10.9513,10.9513,7300.0
2009-03-20 11:25:00,17.25,17.31,17.25,17.31,4300.0,10.9513,10.9894,10.9513,10.9894,4300.0
2009-03-20 11:30:00,17.3,17.36,17.29,17.34,5900.0,10.9831,11.0211,10.9767,11.0085,5900.0
2009-03-20 11:35:00,17.33,17.34,17.3,17.32,3900.0,11.0021,11.0085,10.9831,10.9958,3900.0
2009-03-20 11:40:00,17.32,17.36,17.31,17.31,8200.0,10.9958,11.0211,10.9894,10.9894,8200.0
2009-03-20 11:45:00,17.31,17.31,17.29,17.3,2700.0,10.9894,10.9894,10.9767,10.9831,2700.0
2009-03-20 11:50:00,17.3,17.34,17.27,17.34,4700.0,10.9831,11.0085,10.964,11.0085,4700.0
2009-03-20 11:55:00,17.33,17.33,17.29,17.33,3000.0,11.0021,11.0021,10.9767,11.0021,3000.0
2009-03-20 12:00:00,17.33,17.35,17.32,17.32,3800.0,11.0021,11.0148,10.9958,10.9958,3800.0
2009-03-20 12:05:00,17.32,17.33,17.3,17.3,4300.0,10.9958,11.0021,10.9831,10.9831,4300.0
2009-03-20 12:10:00,17.32,17.38,17.28,17.38,8500.0,10.9958,11.0338,10.9704,11.0338,8500.0
2009-03-20 12:15:00,17.37,17.43,17.34,17.43,12100.0,11.0275,11.0656,11.0085,11.0656,12100.0
2009-03-20 12:20:00,17.43,17.47,17.4,17.4,8300.0,11.0656,11.091,11.0465,11.0465,8300.0
2009-03-20 12:25:00,17.39,17.39,17.33,17.33,29100.0,11.0402,11.0402,11.0021,11.0021,29100.0
2009-03-20 12:30:00,17.32,17.38,17.32,17.37,8900.0,10.9958,11.0338,10.9958,11.0275,8900.0
2009-03-20 12:35:00,17.36,17.36,17.3,17.3,8100.0,11.0211,11.0211,10.9831,10.9831,8100.0
2009-03-20 12:40:00,17.3,17.32,17.27,17.3,6200.0,10.9831,10.9958,10.964,10.9831,6200.0
2009-03-20 12:45:00,17.3,17.32,17.28,17.28,7800.0,10.9831,10.9958,10.9704,10.9704,7800.0
2009-03-20 12:50:00,17.27,17.34,17.25,17.32,18100.0,10.964,11.0085,10.9513,10.9958,18100.0
2009-03-20 12:55:00,17.31,17.31,17.25,17.27,8600.0,10.9894,10.9894,10.9513,10.964,8600.0
2009-03-20 13:00:00,17.28,17.31,17.28,17.29,3300.0,10.9704,10.9894,10.9704,10.9767,3300.0
2009-03-20 13:05:00,17.29,17.29,17.26,17.26,4200.0,10.9767,10.9767,10.9577,10.9577,4200.0
2009-03-20 13:10:00,17.26,17.28,17.23,17.28,4600.0,10.9577,10.9704,10.9386,10.9704,4600.0
2009-03-20 13:15:00,17.3,17.3,17.26,17.26,3800.0,10.9831,10.9831,10.9577,10.9577,3800.0
2009-03-20 13:20:00,17.25,17.26,17.18,17.19,4600.0,10.9513,10.9577,10.9069,10.9132,4600.0
2009-03-20 13:25:00,17.2,17.2,17.18,17.2,1900.0,10.9196,10.9196,10.9069,10.9196,1900.0
2009-03-20 13:30:00,17.2,17.24,17.2,17.22,4300.0,10.9196,10.945,10.9196,10.9323,4300.0
2009-03-20 13:35:00,17.22,17.22,17.14,17.16,9200.0,10.9323,10.9323,10.8815,10.8942,9200.0
2009-03-20 13:40:00,17.15,17.18,17.15,17.18,7800.0,10.8878,10.9069,10.8878,10.9069,7800.0
2009-03-20 13:45:00,17.19,17.2,17.09,17.11,8400.0,10.9132,10.9196,10.8497,10.8624,8400.0
2009-03-20 13:50:00,17.11,17.13,17.08,17.08,5400.0,10.8624,10.8751,10.8434,10.8434,5400.0
2009-03-20 13:55:00,17.1,17.12,17.08,17.11,4300.0,10.8561,10.8688,10.8434,10.8624,4300.0
2009-03-20 14:00:00,17.09,17.1,17.08,17.09,3200.0,10.8497,10.8561,10.8434,10.8497,3200.0
2009-03-20 14:05:00,17.08,17.1,17.06,17.06,11500.0,10.8434,10.8561,10.8307,10.8307,11500.0
2009-03-20 14:10:00,17.06,17.1,17.02,17.1,11700.0,10.8307,10.8561,10.8053,10.8561,11700.0
2009-03-20 14:15:00,17.11,17.14,17.1,17.1,10300.0,10.8624,10.8815,10.8561,10.8561,10300.0
2009-03-20 14:20:00,17.12,17.12,17.09,17.1,4400.0,10.8688,10.8688,10.8497,10.8561,4400.0
2009-03-20 14:25:00,17.09,17.15,17.06,17.14,6900.0,10.8497,10.8878,10.8307,10.8815,6900.0
2009-03-20 14:30:00,17.14,17.18,17.12,17.12,5600.0,10.8815,10.9069,10.8688,10.8688,5600.0
2009-03-20 14:35:00,17.11,17.15,17.08,17.13,4400.0,10.8624,10.8878,10.8434,10.8751,4400.0
2009-03-20 14:40:00,17.14,17.14,17.06,17.08,5000.0,10.8815,10.8815,10.8307,10.8434,5000.0
2009-03-20 14:45:00,17.08,17.11,17.07,17.09,4900.0,10.8434,10.8624,10.837,10.8497,4900.0
2009-03-20 14:50:00,17.11,17.11,17.08,17.1,5500.0,10.8624,10.8624,10.8434,10.8561,5500.0
2009-03-20 14:55:00,17.1,17.2,17.08,17.16,12900.0,10.8561,10.9196,10.8434,10.8942,12900.0
2009-03-20 15:00:00,17.15,17.22,17.12,17.13,10000.0,10.8878,10.9323,10.8688,10.8751,10000.0
2009-03-20 15:05:00,17.13,17.17,17.13,17.16,3500.0,10.8751,10.9005,10.8751,10.8942,3500.0
2009-03-20 15:10:00,17.16,17.23,17.13,17.14,14600.0,10.8942,10.9386,10.8751,10.8815,14600.0
2009-03-20 15:15:00,17.14,17.15,17.12,17.14,6800.0,10.8815,10.8878,10.8688,10.8815,6800.0
2009-03-20 15:20:00,17.14,17.24,17.11,17.24,15600.0,10.8815,10.945,10.8624,10.945,15600.0
2009-03-20 15:25:00,17.24,17.24,17.19,17.2,11100.0,10.945,10.945,10.9132,10.9196,11100.0
2009-03-20 15:30:00,17.19,17.23,17.16,17.23,13500.0,10.9132,10.9386,10.8942,10.9386,13500.0
2009-03-20 15:35:00,17.23,17.25,17.18,17.22,32500.0,10.9386,10.9513,10.9069,10.9323,32500.0
2009-03-20 15:40:00,17.22,17.22,17.15,17.17,26200.0,10.9323,10.9323,10.8878,10.9005,26200.0
2009-03-20 15:45:00,17.17,17.17,17.04,17.06,22900.0,10.9005,10.9005,10.818,10.8307,22900.0
2009-03-20 15:50:00,17.06,17.07,17.02,17.02,25300.0,10.8307,10.837,10.8053,10.8053,25300.0
2009-03-20 15:55:00,17.03,17.06,17.0,17.04,81700.0,10.8116,10.8307,10.7926,10.818,81700.0
2009-03-23 09:30:00,17.31,17.31,17.14,17.2,7000.0,10.9894,10.9894,10.8815,10.9196,7000.0
2009-03-23 09:35:00,17.22,17.35,17.22,17.32,9900.0,10.9323,11.0148,10.9323,10.9958,9900.0
2009-03-23 09:40:00,17.35,17.36,17.28,17.33,12300.0,11.0148,11.0211,10.9704,11.0021,12300.0
2009-03-23 09:45:00,17.32,17.32,17.21,17.23,3300.0,10.9958,10.9958,10.9259,10.9386,3300.0
2009-03-23 09:50:00,17.23,17.29,17.18,17.28,9900.0,10.9386,10.9767,10.9069,10.9704,9900.0
2009-03-23 09:55:00,17.25,17.29,17.24,17.27,2400.0,10.9513,10.9767,10.945,10.964,2400.0
2009-03-23 10:00:00,17.29,17.35,17.28,17.28,11300.0,10.9767,11.0148,10.9704,10.9704,11300.0
2009-03-23 10:05:00,17.28,17.33,17.26,17.26,4000.0,10.9704,11.0021,10.9577,10.9577,4000.0
2009-03-23 10:10:00,17.28,17.28,17.23,17.26,3200.0,10.9704,10.9704,10.9386,10.9577,3200.0
2009-03-23 10:15:00,17.26,17.28,17.22,17.23,13100.0,10.9577,10.9704,10.9323,10.9386,13100.0
2009-03-23 10:20:00,17.24,17.27,17.15,17.17,7000.0,10.945,10.964,10.8878,10.9005,7000.0
2009-03-23 10:25:00,17.15,17.16,17.1,17.13,7600.0,10.8878,10.8942,10.8561,10.8751,7600.0
2009-03-23 10:30:00,17.14,17.2,17.14,17.17,5100.0,10.8815,10.9196,10.8815,10.9005,5100.0
2009-03-23 10:35:00,17.16,17.17,17.07,17.12,8600.0,10.8942,10.9005,10.837,10.8688,8600.0
2009-03-23 10:40:00,17.12,17.13,17.08,17.11,7300.0,10.8688,10.8751,10.8434,10.8624,7300.0
2009-03-23 10:45:00,17.1,17.11,17.06,17.08,7700.0,10.8561,10.8624,10.8307,10.8434,7700.0
2009-03-23 10:50:00,17.1,17.13,17.07,17.07,13600.0,10.8561,10.8751,10.837,10.837,13600.0
2009-03-23 10:55:00,17.07,17.1,17.07,17.09,4100.0,10.837,10.8561,10.837,10.8497,4100.0
2009-03-23 11:00:00,17.09,17.1,17.05,17.08,6900.0,10.8497,10.8561,10.8243,10.8434,6900.0
2009-03-23 11:05:00,17.07,17.08,17.03,17.06,6900.0,10.837,10.8434,10.8116,10.8307,6900.0
2009-03-23 11:10:00,17.04,17.07,17.03,17.06,5300.0,10.818,10.837,10.8116,10.8307,5300.0
2009-03-23 11:15:00,17.05,17.07,17.04,17.04,1900.0,10.8243,10.837,10.818,10.818,1900.0
2009-03-23 11:20:00,17.04,17.05,17.02,17.04,3200.0,10.818,10.8243,10.8053,10.818,3200.0
2009-03-23 11:25:00,17.02,17.04,17.01,17.04,2200.0,10.8053,10.818,10.7989,10.818,2200.0
2009-03-23 11:30:00,17.02,17.06,17.02,17.06,4500.0,10.8053,10.8307,10.8053,10.8307,4500.0
2009-03-23 11:35:00,17.05,17.07,17.04,17.06,6800.0,10.8243,10.837,10.818,10.8307,6800.0
2009-03-23 11:40:00,17.06,17.07,17.02,17.05,15900.0,10.8307,10.837,10.8053,10.8243,15900.0
2009-03-23 11:45:00,17.07,17.09,17.07,17.08,2200.0,10.837,10.8497,10.837,10.8434,2200.0
2009-03-23 11:50:00,17.09,17.12,17.08,17.11,4500.0,10.8497,10.8688,10.8434,10.8624,4500.0
2009-03-23 11:55:00,17.12,17.15,17.1,17.15,10700.0,10.8688,10.8878,10.8561,10.8878,10700.0
2009-03-23 12:00:00,17.15,17.15,17.08,17.1,6400.0,10.8878,10.8878,10.8434,10.8561,6400.0
2009-03-23 12:05:00,17.1,17.11,17.08,17.08,5900.0,10.8561,10.8624,10.8434,10.8434,5900.0
2009-03-23 12:10:00,17.09,17.11,17.08,17.08,9500.0,10.8497,10.8624,10.8434,10.8434,9500.0
2009-03-23 12:15:00,17.08,17.11,17.08,17.1,10000.0,10.8434,10.8624,10.8434,10.8561,10000.0
2009-03-23 12:20:00,17.1,17.1,17.08,17.09,3900.0,10.8561,10.8561,10.8434,10.8497,3900.0
2009-03-23 12:25:00,17.08,17.12,17.08,17.12,6400.0,10.8434,10.8688,10.8434,10.8688,6400.0
2009-03-23 12:30:00,17.13,17.15,17.11,17.14,4900.0,10.8751,10.8878,10.8624,10.8815,4900.0
2009-03-23 12:35:00,17.13,17.13,17.13,17.13,600.0,10.8751,10.8751,10.8751,10.8751,600.0
2009-03-23 12:40:00,17.13,17.16,17.13,17.14,3800.0,10.8751,10.8942,10.8751,10.8815,3800.0
2009-03-23 12:45:00,17.12,17.13,17.1,17.11,4200.0,10.8688,10.8751,10.8561,10.8624,4200.0
2009-03-23 12:50:00,17.1,17.11,17.08,17.08,5100.0,10.8561,10.8624,10.8434,10.8434,5100.0
2009-03-23 12:55:00,17.07,17.07,17.04,17.04,4500.0,10.837,10.837,10.818,10.818,4500.0
2009-03-23 13:00:00,17.04,17.04,17.01,17.01,2700.0,10.818,10.818,10.7989,10.7989,2700.0
2009-03-23 13:05:00,17.02,17.04,17.02,17.04,4100.0,10.8053,10.818,10.8053,10.818,4100.0
2009-03-23 13:10:00,17.04,17.12,17.03,17.1,16300.0,10.818,10.8688,10.8116,10.8561,16300.0
2009-03-23 13:15:00,17.1,17.11,17.02,17.03,12200.0,10.8561,10.8624,10.8053,10.8116,12200.0
2009-03-23 13:20:00,17.03,17.04,17.0,17.0,14300.0,10.8116,10.818,10.7926,10.7926,14300.0
2009-03-23 13:25:00,17.0,17.02,16.98,16.99,19100.0,10.7926,10.8053,10.7799,10.7863,19100.0
2009-03-23 13:30:00,16.98,17.01,16.98,16.99,7900.0,10.7799,10.7989,10.7799,10.7863,7900.0
2009-03-23 13:35:00,16.99,17.01,16.98,17.0,3600.0,10.7863,10.7989,10.7799,10.7926,3600.0
2009-03-23 13:40:00,16.99,17.0,16.99,16.99,1100.0,10.7863,10.7926,10.7863,10.7863,1100.0
2009-03-23 13:45:00,16.99,17.05,16.99,17.02,10100.0,10.7863,10.8243,10.7863,10.8053,10100.0
2009-03-23 13:50:00,17.03,17.04,17.0,17.0,6700.0,10.8116,10.818,10.7926,10.7926,6700.0
2009-03-23 13:55:00,17.0,17.01,16.98,17.0,7400.0,10.7926,10.7989,10.7799,10.7926,7400.0
2009-03-23 14:00:00,17.0,17.04,16.99,17.03,1600.0,10.7926,10.818,10.7863,10.8116,1600.0
2009-03-23 14:05:00,17.03,17.03,16.99,16.99,8400.0,10.8116,10.8116,10.7863,10.7863,8400.0
2009-03-23 14:10:00,16.99,17.0,16.94,16.96,8800.0,10.7863,10.7926,10.7545,10.7672,8800.0
2009-03-23 14:15:00,16.96,16.97,16.94,16.94,2700.0,10.7672,10.7736,10.7545,10.7545,2700.0
2009-03-23 14:20:00,16.95,16.98,16.95,16.98,5900.0,10.7609,10.7799,10.7609,10.7799,5900.0
2009-03-23 14:25:00,16.97,17.03,16.97,17.0,7600.0,10.7736,10.8116,10.7736,10.7926,7600.0
2009-03-23 14:30:00,17.0,17.06,17.0,17.0,22200.0,10.7926,10.8307,10.7926,10.7926,22200.0
2009-03-23 14:35:00,17.0,17.01,16.95,16.96,19000.0,10.7926,10.7989,10.7609,10.7672,19000.0
2009-03-23 14:40:00,16.97,16.98,16.95,16.98,15400.0,10.7736,10.7799,10.7609,10.7799,15400.0
2009-03-23 14:45:00,16.97,17.01,16.96,16.98,26600.0,10.7736,10.7989,10.7672,10.7799,26600.0
2009-03-23 14:50:00,16.99,17.02,16.96,17.0,31500.0,10.7863,10.8053,10.7672,10.7926,31500.0
2009-03-23 14:55:00,17.0,17.05,17.0,17.03,9700.0,10.7926,10.8243,10.7926,10.8116,9700.0
2009-03-23 15:00:00,17.03,17.05,16.99,17.04,18700.0,10.8116,10.8243,10.7863,10.818,18700.0
2009-03-23 15:05:00,17.05,17.07,16.99,17.02,18700.0,10.8243,10.837,10.7863,10.8053,18700.0
2009-03-23 15:10:00,17.02,17.06,17.02,17.06,14900.0,10.8053,10.8307,10.8053,10.8307,14900.0
2009-03-23 15:15:00,17.07,17.14,17.05,17.1,12600.0,10.837,10.8815,10.8243,10.8561,12600.0
2009-03-23 15:20:00,17.1,17.14,17.08,17.1,13300.0,10.8561,10.8815,10.8434,10.8561,13300.0
2009-03-23 15:25:00,17.11,17.15,17.07,17.13,15600.0,10.8624,10.8878,10.837,10.8751,15600.0
2009-03-23 15:30:00,17.14,17.2,17.1,17.18,34200.0,10.8815,10.9196,10.8561,10.9069,34200.0
2009-03-23 15:35:00,17.2,17.28,17.18,17.26,41900.0,10.9196,10.9704,10.9069,10.9577,41900.0
2009-03-23 15:40:00,17.27,17.38,17.27,17.36,52300.0,10.964,11.0338,10.964,11.0211,52300.0
2009-03-23 15:45:00,17.36,17.43,17.33,17.43,37100.0,11.0211,11.0656,11.0021,11.0656,37100.0
2009-03-23 15:50:00,17.4,17.54,17.39,17.54,79500.0,11.0465,11.1354,11.0402,11.1354,79500.0
2009-03-23 15:55:00,17.53,17.73,17.53,17.69,202000.0,11.1291,11.256,11.1291,11.2307,202000.0
2009-03-24 09:30:00,17.0,17.51,17.0,17.51,30000.0,10.7926,11.1164,10.7926,11.1164,30000.0
2009-03-24 09:35:00,17.46,17.47,17.23,17.23,45700.0,11.0846,11.091,10.9386,10.9386,45700.0
2009-03-24 09:40:00,17.26,17.52,17.24,17.52,15100.0,10.9577,11.1227,10.945,11.1227,15100.0
2009-03-24 09:45:00,17.51,17.53,17.39,17.49,20900.0,11.1164,11.1291,11.0402,11.1037,20900.0
2009-03-24 09:50:00,17.48,17.49,17.42,17.48,14500.0,11.0973,11.1037,11.0592,11.0973,14500.0
2009-03-24 09:55:00,17.49,17.58,17.49,17.56,6000.0,11.1037,11.1608,11.1037,11.1481,6000.0
2009-03-24 10:00:00,17.58,17.7,17.56,17.56,23600.0,11.1608,11.237,11.1481,11.1481,23600.0
2009-03-24 10:05:00,17.56,17.57,17.45,17.48,10400.0,11.1481,11.1545,11.0783,11.0973,10400.0
2009-03-24 10:10:00,17.46,17.51,17.45,17.48,9000.0,11.0846,11.1164,11.0783,11.0973,9000.0
2009-03-24 10:15:00,17.48,17.57,17.48,17.51,9000.0,11.0973,11.1545,11.0973,11.1164,9000.0
2009-03-24 10:20:00,17.53,17.55,17.48,17.55,6000.0,11.1291,11.1418,11.0973,11.1418,6000.0
2009-03-24 10:25:00,17.54,17.6,17.53,17.53,8600.0,11.1354,11.1735,11.1291,11.1291,8600.0
2009-03-24 10:30:00,17.55,17.6,17.5,17.6,12300.0,11.1418,11.1735,11.11,11.1735,12300.0
2009-03-24 10:35:00,17.6,17.6,17.53,17.55,5800.0,11.1735,11.1735,11.1291,11.1418,5800.0
2009-03-24 10:40:00,17.55,17.57,17.53,17.54,11400.0,11.1418,11.1545,11.1291,11.1354,11400.0
2009-03-24 10:45:00,17.52,17.53,17.48,17.52,5700.0,11.1227,11.1291,11.0973,11.1227,5700.0
2009-03-24 10:50:00,17.51,17.56,17.5,17.54,7800.0,11.1164,11.1481,11.11,11.1354,7800.0
2009-03-24 10:55:00,17.54,17.55,17.49,17.54,5700.0,11.1354,11.1418,11.1037,11.1354,5700.0
2009-03-24 11:00:00,17.5,17.54,17.47,17.53,8300.0,11.11,11.1354,11.091,11.1291,8300.0
2009-03-24 11:05:00,17.52,17.52,17.49,17.51,4700.0,11.1227,11.1227,11.1037,11.1164,4700.0
2009-03-24 11:10:00,17.53,17.55,17.52,17.55,2900.0,11.1291,11.1418,11.1227,11.1418,2900.0
2009-03-24 11:15:00,17.53,17.55,17.53,17.54,2000.0,11.1291,11.1418,11.1291,11.1354,2000.0
2009-03-24 11:20:00,17.53,17.63,17.52,17.63,6600.0,11.1291,11.1926,11.1227,11.1926,6600.0
2009-03-24 11:25:00,17.63,17.64,17.61,17.62,2900.0,11.1926,11.1989,11.1799,11.1862,2900.0
2009-03-24 11:30:00,17.62,17.62,17.55,17.55,3300.0,11.1862,11.1862,11.1418,11.1418,3300.0
2009-03-24 11:35:00,17.55,17.56,17.52,17.53,3700.0,11.1418,11.1481,11.1227,11.1291,3700.0
2009-03-24 11:40:00,17.52,17.53,17.5,17.5,4800.0,11.1227,11.1291,11.11,11.11,4800.0
2009-03-24 11:45:00,17.5,17.51,17.44,17.44,2900.0,11.11,11.1164,11.0719,11.0719,2900.0
2009-03-24 11:50:00,17.44,17.46,17.4,17.44,7300.0,11.0719,11.0846,11.0465,11.0719,7300.0
2009-03-24 11:55:00,17.44,17.45,17.39,17.45,6000.0,11.0719,11.0783,11.0402,11.0783,6000.0
2009-03-24 12:00:00,17.43,17.44,17.4,17.41,3400.0,11.0656,11.0719,11.0465,11.0529,3400.0
2009-03-24 12:05:00,17.4,17.45,17.4,17.43,5800.0,11.0465,11.0783,11.0465,11.0656,5800.0
2009-03-24 12:10:00,17.42,17.45,17.41,17.45,4200.0,11.0592,11.0783,11.0529,11.0783,4200.0
2009-03-24 12:15:00,17.45,17.48,17.45,17.48,2900.0,11.0783,11.0973,11.0783,11.0973,2900.0
2009-03-24 12:20:00,17.46,17.47,17.44,17.47,2000.0,11.0846,11.091,11.0719,11.091,2000.0
2009-03-24 12:25:00,17.45,17.47,17.44,17.47,3700.0,11.0783,11.091,11.0719,11.091,3700.0
2009-03-24 12:30:00,17.47,17.51,17.46,17.48,4900.0,11.091,11.1164,11.0846,11.0973,4900.0
2009-03-24 12:35:00,17.48,17.5,17.43,17.43,2900.0,11.0973,11.11,11.0656,11.0656,2900.0
2009-03-24 12:40:00,17.44,17.48,17.44,17.46,5400.0,11.0719,11.0973,11.0719,11.0846,5400.0
2009-03-24 12:45:00,17.47,17.54,17.47,17.54,16000.0,11.091,11.1354,11.091,11.1354,16000.0
2009-03-24 12:50:00,17.56,17.6,17.56,17.6,2700.0,11.1481,11.1735,11.1481,11.1735,2700.0
2009-03-24 12:55:00,17.6,17.61,17.56,17.58,3900.0,11.1735,11.1799,11.1481,11.1608,3900.0
2009-03-24 13:00:00,17.56,17.58,17.53,17.58,14000.0,11.1481,11.1608,11.1291,11.1608,14000.0
2009-03-24 13:05:00,17.58,17.62,17.56,17.61,14300.0,11.1608,11.1862,11.1481,11.1799,14300.0
2009-03-24 13:10:00,17.63,17.64,17.58,17.64,4800.0,11.1926,11.1989,11.1608,11.1989,4800.0
2009-03-24 13:15:00,17.63,17.7,17.61,17.67,8100.0,11.1926,11.237,11.1799,11.218,8100.0
2009-03-24 13:20:00,17.66,17.73,17.66,17.72,7100.0,11.2116,11.256,11.2116,11.2497,7100.0
2009-03-24 13:25:00,17.72,17.74,17.7,17.71,3800.0,11.2497,11.2624,11.237,11.2433,3800.0
2009-03-24 13:30:00,17.71,17.72,17.7,17.7,11000.0,11.2433,11.2497,11.237,11.237,11000.0
2009-03-24 13:35:00,17.7,17.73,17.7,17.7,36000.0,11.237,11.256,11.237,11.237,36000.0
2009-03-24 13:40:00,17.7,17.72,17.68,17.71,2700.0,11.237,11.2497,11.2243,11.2433,2700.0
2009-03-24 13:45:00,17.71,17.73,17.7,17.7,6400.0,11.2433,11.256,11.237,11.237,6400.0
2009-03-24 13:50:00,17.7,17.72,17.68,17.69,17000.0,11.237,11.2497,11.2243,11.2307,17000.0
2009-03-24 13:55:00,17.69,17.74,17.69,17.74,10900.0,11.2307,11.2624,11.2307,11.2624,10900.0
2009-03-24 14:00:00,17.74,17.75,17.7,17.73,8900.0,11.2624,11.2687,11.237,11.256,8900.0
2009-03-24 14:05:00,17.72,17.84,17.72,17.82,12900.0,11.2497,11.3259,11.2497,11.3132,12900.0
2009-03-24 14:10:00,17.82,17.84,17.75,17.77,8900.0,11.3132,11.3259,11.2687,11.2814,8900.0
2009-03-24 14:15:00,17.79,17.85,17.77,17.8,53800.0,11.2941,11.3322,11.2814,11.3005,53800.0
2009-03-24 14:20:00,17.79,17.84,17.79,17.8,14700.0,11.2941,11.3259,11.2941,11.3005,14700.0
2009-03-24 14:25:00,17.79,17.8,17.71,17.72,8800.0,11.2941,11.3005,11.2433,11.2497,8800.0
2009-03-24 14:30:00,17.73,17.75,17.7,17.73,14400.0,11.256,11.2687,11.237,11.256,14400.0
2009-03-24 14:35:00,17.73,17.78,17.72,17.75,13500.0,11.256,11.2878,11.2497,11.2687,13500.0
2009-03-24 14:40:00,17.75,17.78,17.73,17.74,20600.0,11.2687,11.2878,11.256,11.2624,20600.0
2009-03-24 14:45:00,17.75,17.77,17.72,17.72,21000.0,11.2687,11.2814,11.2497,11.2497,21000.0
2009-03-24 14:50:00,17.73,17.77,17.65,17.67,63300.0,11.256,11.2814,11.2053,11.218,63300.0
2009-03-24 14:55:00,17.65,17.72,17.65,17.71,13000.0,11.2053,11.2497,11.2053,11.2433,13000.0
2009-03-24 15:00:00,17.72,17.73,17.69,17.71,9000.0,11.2497,11.256,11.2307,11.2433,9000.0
2009-03-24 15:05:00,17.68,17.68,17.58,17.59,25400.0,11.2243,11.2243,11.1608,11.1672,25400.0
2009-03-24 15:10:00,17.6,17.64,17.59,17.62,13500.0,11.1735,11.1989,11.1672,11.1862,13500.0
2009-03-24 15:15:00,17.62,17.72,17.62,17.66,22200.0,11.1862,11.2497,11.1862,11.2116,22200.0
2009-03-24 15:20:00,17.67,17.68,17.63,17.66,49300.0,11.218,11.2243,11.1926,11.2116,49300.0
2009-03-24 15:25:00,17.66,17.7,17.65,17.67,33800.0,11.2116,11.237,11.2053,11.218,33800.0
2009-03-24 15:30:00,17.67,17.67,17.6,17.62,17400.0,11.218,11.218,11.1735,11.1862,17400.0
2009-03-24 15:35:00,17.62,17.72,17.62,17.67,35300.0,11.1862,11.2497,11.1862,11.218,35300.0
2009-03-24 15:40:00,17.68,17.68,17.56,17.59,48400.0,11.2243,11.2243,11.1481,11.1672,48400.0
2009-03-24 15:45:00,17.59,17.65,17.59,17.61,34500.0,11.1672,11.2053,11.1672,11.1799,34500.0
2009-03-24 15:50:00,17.61,17.64,17.51,17.53,104300.0,11.1799,11.1989,11.1164,11.1291,104300.0
2009-03-24 15:55:00,17.52,17.59,17.43,17.44,183300.0,11.1227,11.1672,11.0656,11.0719,183300.0
2009-03-25 09:30:00,17.57,17.57,17.44,17.5,7900.0,11.1545,11.1545,11.0719,11.11,7900.0
2009-03-25 09:35:00,17.5,17.69,17.49,17.66,8200.0,11.11,11.2307,11.1037,11.2116,8200.0
2009-03-25 09:40:00,17.66,17.69,17.6,17.66,9500.0,11.2116,11.2307,11.1735,11.2116,9500.0
2009-03-25 09:45:00,17.65,17.69,17.64,17.65,9600.0,11.2053,11.2307,11.1989,11.2053,9600.0
2009-03-25 09:50:00,17.65,17.69,17.63,17.67,8900.0,11.2053,11.2307,11.1926,11.218,8900.0
2009-03-25 09:55:00,17.67,17.74,17.66,17.73,7100.0,11.218,11.2624,11.2116,11.256,7100.0
2009-03-25 10:00:00,17.75,17.8,17.65,17.7,10600.0,11.2687,11.3005,11.2053,11.237,10600.0
2009-03-25 10:05:00,17.7,17.79,17.67,17.78,7400.0,11.237,11.2941,11.218,11.2878,7400.0
2009-03-25 10:10:00,17.78,17.78,17.69,17.69,7700.0,11.2878,11.2878,11.2307,11.2307,7700.0
2009-03-25 10:15:00,17.71,17.72,17.65,17.71,4200.0,11.2433,11.2497,11.2053,11.2433,4200.0
2009-03-25 10:20:00,17.71,17.72,17.68,17.68,4600.0,11.2433,11.2497,11.2243,11.2243,4600.0
2009-03-25 10:25:00,17.68,17.72,17.67,17.7,4100.0,11.2243,11.2497,11.218,11.237,4100.0
2009-03-25 10:30:00,17.69,17.76,17.69,17.76,14000.0,11.2307,11.2751,11.2307,11.2751,14000.0
2009-03-25 10:35:00,17.76,17.79,17.73,17.77,7300.0,11.2751,11.2941,11.256,11.2814,7300.0
2009-03-25 10:40:00,17.75,17.75,17.67,17.67,6200.0,11.2687,11.2687,11.218,11.218,6200.0
2009-03-25 10:45:00,17.66,17.76,17.66,17.76,19000.0,11.2116,11.2751,11.2116,11.2751,19000.0
2009-03-25 10:50:00,17.76,17.81,17.75,17.78,5100.0,11.2751,11.3068,11.2687,11.2878,5100.0
2009-03-25 10:55:00,17.79,17.8,17.74,17.74,6700.0,11.2941,11.3005,11.2624,11.2624,6700.0
2009-03-25 11:00:00,17.73,17.75,17.72,17.74,5600.0,11.256,11.2687,11.2497,11.2624,5600.0
2009-03-25 11:05:00,17.74,17.75,17.72,17.73,8800.0,11.2624,11.2687,11.2497,11.256,8800.0
2009-03-25 11:10:00,17.75,17.75,17.68,17.68,55500.0,11.2687,11.2687,11.2243,11.2243,55500.0
2009-03-25 11:15:00,17.7,17.71,17.59,17.63,31600.0,11.237,11.2433,11.1672,11.1926,31600.0
2009-03-25 11:20:00,17.63,17.63,17.56,17.62,11700.0,11.1926,11.1926,11.1481,11.1862,11700.0
2009-03-25 11:25:00,17.61,17.64,17.59,17.61,4900.0,11.1799,11.1989,11.1672,11.1799,4900.0
2009-03-25 11:30:00,17.6,17.63,17.57,17.6,7300.0,11.1735,11.1926,11.1545,11.1735,7300.0
2009-03-25 11:35:00,17.59,17.63,17.54,17.6,7000.0,11.1672,11.1926,11.1354,11.1735,7000.0
2009-03-25 11:40:00,17.62,17.62,17.57,17.6,10200.0,11.1862,11.1862,11.1545,11.1735,10200.0
2009-03-25 11:45:00,17.6,17.67,17.59,17.65,5700.0,11.1735,11.218,11.1672,11.2053,5700.0
2009-03-25 11:50:00,17.64,17.68,17.62,17.65,13600.0,11.1989,11.2243,11.1862,11.2053,13600.0
2009-03-25 11:55:00,17.66,17.66,17.64,17.64,8400.0,11.2116,11.2116,11.1989,11.1989,8400.0
2009-03-25 12:00:00,17.65,17.73,17.64,17.71,12700.0,11.2053,11.256,11.1989,11.2433,12700.0
2009-03-25 12:05:00,17.71,17.74,17.69,17.69,11500.0,11.2433,11.2624,11.2307,11.2307,11500.0
2009-03-25 12:10:00,17.7,17.7,17.67,17.68,8100.0,11.237,11.237,11.218,11.2243,8100.0
2009-03-25 12:15:00,17.67,17.68,17.66,17.67,17800.0,11.218,11.2243,11.2116,11.218,17800.0
2009-03-25 12:20:00,17.66,17.68,17.6,17.68,76300.0,11.2116,11.2243,11.1735,11.2243,76300.0
2009-03-25 12:25:00,17.65,17.76,17.64,17.75,25000.0,11.2053,11.2751,11.1989,11.2687,25000.0
2009-03-25 12:30:00,17.75,17.75,17.69,17.71,18500.0,11.2687,11.2687,11.2307,11.2433,18500.0
2009-03-25 12:35:00,17.7,17.71,17.62,17.67,34000.0,11.237,11.2433,11.1862,11.218,34000.0
2009-03-25 12:40:00,17.64,17.68,17.63,17.66,46800.0,11.1989,11.2243,11.1926,11.2116,46800.0
2009-03-25 12:45:00,17.66,17.66,17.6,17.62,6800.0,11.2116,11.2116,11.1735,11.1862,6800.0
2009-03-25 12:50:00,17.61,17.63,17.54,17.58,18900.0,11.1799,11.1926,11.1354,11.1608,18900.0
2009-03-25 12:55:00,17.59,17.65,17.58,17.64,7800.0,11.1672,11.2053,11.1608,11.1989,7800.0
2009-03-25 13:00:00,17.65,17.68,17.6,17.6,33300.0,11.2053,11.2243,11.1735,11.1735,33300.0
2009-03-25 13:05:00,17.59,17.62,17.58,17.62,6400.0,11.1672,11.1862,11.1608,11.1862,6400.0
2009-03-25 13:10:00,17.62,17.64,17.6,17.6,28300.0,11.1862,11.1989,11.1735,11.1735,28300.0
2009-03-25 13:15:00,17.61,17.65,17.55,17.61,60200.0,11.1799,11.2053,11.1418,11.1799,60200.0
2009-03-25 13:20:00,17.62,17.68,17.58,17.68,23500.0,11.1862,11.2243,11.1608,11.2243,23500.0
2009-03-25 13:25:00,17.66,17.69,17.56,17.58,18000.0,11.2116,11.2307,11.1481,11.1608,18000.0
2009-03-25 13:30:00,17.58,17.61,17.56,17.61,15000.0,11.1608,11.1799,11.1481,11.1799,15000.0
2009-03-25 13:35:00,17.59,17.64,17.59,17.62,22500.0,11.1672,11.1989,11.1672,11.1862,22500.0
2009-03-25 13:40:00,17.61,17.67,17.6,17.66,18500.0,11.1799,11.218,11.1735,11.2116,18500.0
2009-03-25 13:45:00,17.64,17.66,17.63,17.64,8200.0,11.1989,11.2116,11.1926,11.1989,8200.0
2009-03-25 13:50:00,17.63,17.72,17.63,17.7,17500.0,11.1926,11.2497,11.1926,11.237,17500.0
2009-03-25 13:55:00,17.68,17.7,17.65,17.65,47300.0,11.2243,11.237,11.2053,11.2053,47300.0
2009-03-25 14:00:00,17.66,17.68,17.48,17.51,39800.0,11.2116,11.2243,11.0973,11.1164,39800.0
2009-03-25 14:05:00,17.5,17.53,17.43,17.46,21400.0,11.11,11.1291,11.0656,11.0846,21400.0
2009-03-25 14:10:00,17.46,17.52,17.45,17.5,15100.0,11.0846,11.1227,11.0783,11.11,15100.0
2009-03-25 14:15:00,17.49,17.53,17.45,17.53,28500.0,11.1037,11.1291,11.0783,11.1291,28500.0
2009-03-25 14:20:00,17.52,17.59,17.49,17.56,14700.0,11.1227,11.1672,11.1037,11.1481,14700.0
2009-03-25 14:25:00,17.56,17.59,17.49,17.49,16100.0,11.1481,11.1672,11.1037,11.1037,16100.0
2009-03-25 14:30:00,17.51,17.53,17.47,17.47,15400.0,11.1164,11.1291,11.091,11.091,15400.0
2009-03-25 14:35:00,17.47,17.54,17.47,17.5,55200.0,11.091,11.1354,11.091,11.11,55200.0
2009-03-25 14:40:00,17.5,17.54,17.42,17.48,67300.0,11.11,11.1354,11.0592,11.0973,67300.0
2009-03-25 14:45:00,17.48,17.48,17.37,17.41,24000.0,11.0973,11.0973,11.0275,11.0529,24000.0
2009-03-25 14:50:00,17.41,17.43,17.36,17.42,29400.0,11.0529,11.0656,11.0211,11.0592,29400.0
2009-03-25 14:55:00,17.42,17.45,17.34,17.35,12800.0,11.0592,11.0783,11.0085,11.0148,12800.0
2009-03-25 15:00:00,17.34,17.44,17.34,17.4,25800.0,11.0085,11.0719,11.0085,11.0465,25800.0
2009-03-25 15:05:00,17.41,17.48,17.41,17.45,15400.0,11.0529,11.0973,11.0529,11.0783,15400.0
2009-03-25 15:10:00,17.45,17.49,17.43,17.45,15100.0,11.0783,11.1037,11.0656,11.0783,15100.0
2009-03-25 15:15:00,17.44,17.46,17.39,17.44,14500.0,11.0719,11.0846,11.0402,11.0719,14500.0
2009-03-25 15:20:00,17.45,17.56,17.43,17.56,20200.0,11.0783,11.1481,11.0656,11.1481,20200.0
2009-03-25 15:25:00,17.55,17.64,17.51,17.63,29600.0,11.1418,11.1989,11.1164,11.1926,29600.0
2009-03-25 15:30:00,17.63,17.72,17.58,17.6,40200.0,11.1926,11.2497,11.1608,11.1735,40200.0
2009-03-25 15:35:00,17.59,17.63,17.55,17.57,14900.0,11.1672,11.1926,11.1418,11.1545,14900.0
2009-03-25 15:40:00,17.57,17.65,17.5,17.64,29600.0,11.1545,11.2053,11.11,11.1989,29600.0
2009-03-25 15:45:00,17.64,17.7,17.61,17.61,30500.0,11.1989,11.237,11.1799,11.1799,30500.0
2009-03-25 15:50:00,17.63,17.75,17.6,17.75,33800.0,11.1926,11.2687,11.1735,11.2687,33800.0
2009-03-25 15:55:00,17.74,17.96,17.74,17.92,157700.0,11.2624,11.4021,11.2624,11.3767,157700.0
2009-03-26 09:30:00,17.95,17.99,17.87,17.9,14000.0,11.3957,11.4211,11.3449,11.364,14000.0
2009-03-26 09:35:00,17.88,18.06,17.85,17.92,42600.0,11.3513,11.4656,11.3322,11.3767,42600.0
2009-03-26 09:40:00,17.94,18.07,17.91,18.01,22600.0,11.3894,11.4719,11.3703,11.4338,22600.0
2009-03-26 09:45:00,17.99,18.01,17.83,17.89,16400.0,11.4211,11.4338,11.3195,11.3576,16400.0
2009-03-26 09:50:00,17.87,17.93,17.77,17.88,21500.0,11.3449,11.383,11.2814,11.3513,21500.0
2009-03-26 09:55:00,17.88,17.94,17.85,17.85,10800.0,11.3513,11.3894,11.3322,11.3322,10800.0
2009-03-26 10:00:00,17.89,17.92,17.86,17.92,9200.0,11.3576,11.3767,11.3386,11.3767,9200.0
2009-03-26 10:05:00,17.92,17.94,17.91,17.92,4400.0,11.3767,11.3894,11.3703,11.3767,4400.0
2009-03-26 10:10:00,17.92,17.92,17.76,17.76,8100.0,11.3767,11.3767,11.2751,11.2751,8100.0
2009-03-26 10:15:00,17.79,17.9,17.79,17.9,2700.0,11.2941,11.364,11.2941,11.364,2700.0
2009-03-26 10:20:00,17.91,17.96,17.91,17.94,6900.0,11.3703,11.4021,11.3703,11.3894,6900.0
2009-03-26 10:25:00,17.96,17.99,17.86,17.88,6000.0,11.4021,11.4211,11.3386,11.3513,6000.0
2009-03-26 10:30:00,17.88,17.91,17.85,17.86,5000.0,11.3513,11.3703,11.3322,11.3386,5000.0
2009-03-26 10:35:00,17.86,17.98,17.86,17.98,8000.0,11.3386,11.4148,11.3386,11.4148,8000.0
2009-03-26 10:40:00,17.98,18.04,17.98,18.0,10600.0,11.4148,11.4529,11.4148,11.4275,10600.0
2009-03-26 10:45:00,18.01,18.01,17.93,17.93,4200.0,11.4338,11.4338,11.383,11.383,4200.0
2009-03-26 10:50:00,17.92,17.96,17.89,17.89,5000.0,11.3767,11.4021,11.3576,11.3576,5000.0
2009-03-26 10:55:00,17.9,17.92,17.84,17.86,7400.0,11.364,11.3767,11.3259,11.3386,7400.0
2009-03-26 11:00:00,17.86,17.93,17.86,17.93,4900.0,11.3386,11.383,11.3386,11.383,4900.0
2009-03-26 11:05:00,17.93,17.96,17.89,17.94,11200.0,11.383,11.4021,11.3576,11.3894,11200.0
2009-03-26 11:10:00,17.93,17.94,17.9,17.91,6100.0,11.383,11.3894,11.364,11.3703,6100.0
2009-03-26 11:15:00,17.93,17.93,17.85,17.85,16700.0,11.383,11.383,11.3322,11.3322,16700.0
2009-03-26 11:20:00,17.85,17.88,17.84,17.85,8500.0,11.3322,11.3513,11.3259,11.3322,8500.0
2009-03-26 11:25:00,17.85,17.86,17.8,17.8,4500.0,11.3322,11.3386,11.3005,11.3005,4500.0
2009-03-26 11:30:00,17.8,17.85,17.8,17.83,7900.0,11.3005,11.3322,11.3005,11.3195,7900.0
2009-03-26 11:35:00,17.83,17.89,17.82,17.83,5100.0,11.3195,11.3576,11.3132,11.3195,5100.0
2009-03-26 11:40:00,17.84,17.84,17.79,17.82,5300.0,11.3259,11.3259,11.2941,11.3132,5300.0
2009-03-26 11:45:00,17.84,17.86,17.81,17.83,2800.0,11.3259,11.3386,11.3068,11.3195,2800.0
2009-03-26 11:50:00,17.84,17.84,17.76,17.78,8800.0,11.3259,11.3259,11.2751,11.2878,8800.0
2009-03-26 11:55:00,17.79,17.8,17.78,17.8,1400.0,11.2941,11.3005,11.2878,11.3005,1400.0
2009-03-26 12:00:00,17.81,17.9,17.81,17.9,12000.0,11.3068,11.364,11.3068,11.364,12000.0
2009-03-26 12:05:00,17.9,17.96,17.9,17.96,20800.0,11.364,11.4021,11.364,11.4021,20800.0
2009-03-26 12:10:00,17.96,17.97,17.95,17.97,9000.0,11.4021,11.4084,11.3957,11.4084,9000.0
2009-03-26 12:15:00,17.98,17.98,17.95,17.97,9200.0,11.4148,11.4148,11.3957,11.4084,9200.0
2009-03-26 12:20:00,17.98,18.02,17.98,18.0,7100.0,11.4148,11.4402,11.4148,11.4275,7100.0
2009-03-26 12:25:00,18.01,18.13,18.0,18.12,72000.0,11.4338,11.51,11.4275,11.5036,72000.0
2009-03-26 12:30:00,18.12,18.16,18.08,18.14,15800.0,11.5036,11.529,11.4782,11.5163,15800.0
2009-03-26 12:35:00,18.15,18.17,18.1,18.17,19400.0,11.5227,11.5354,11.4909,11.5354,19400.0
2009-03-26 12:40:00,18.16,18.16,18.07,18.07,5800.0,11.529,11.529,11.4719,11.4719,5800.0
2009-03-26 12:45:00,18.04,18.09,18.03,18.09,5100.0,11.4529,11.4846,11.4465,11.4846,5100.0
2009-03-26 12:50:00,18.09,18.09,18.05,18.07,3500.0,11.4846,11.4846,11.4592,11.4719,3500.0
2009-03-26 12:55:00,18.04,18.06,17.96,18.0,10600.0,11.4529,11.4656,11.4021,11.4275,10600.0
2009-03-26 13:00:00,17.98,18.13,17.98,18.09,11900.0,11.4148,11.51,11.4148,11.4846,11900.0
2009-03-26 13:05:00,18.1,18.32,18.1,18.32,46600.0,11.4909,11.6306,11.4909,11.6306,46600.0
2009-03-26 13:10:00,18.32,18.32,18.25,18.25,5600.0,11.6306,11.6306,11.5862,11.5862,5600.0
2009-03-26 13:15:00,18.26,18.3,18.25,18.29,4500.0,11.5925,11.6179,11.5862,11.6116,4500.0
2009-03-26 13:20:00,18.28,18.33,18.25,18.25,13200.0,11.6052,11.637,11.5862,11.5862,13200.0
2009-03-26 13:25:00,18.25,18.27,18.23,18.25,18900.0,11.5862,11.5989,11.5735,11.5862,18900.0
2009-03-26 13:30:00,18.25,18.27,18.25,18.26,7700.0,11.5862,11.5989,11.5862,11.5925,7700.0
2009-03-26 13:35:00,18.26,18.28,18.22,18.25,26800.0,11.5925,11.6052,11.5671,11.5862,26800.0
2009-03-26 13:40:00,18.25,18.25,18.19,18.2,17800.0,11.5862,11.5862,11.5481,11.5544,17800.0
2009-03-26 13:45:00,18.2,18.23,18.19,18.23,14300.0,11.5544,11.5735,11.5481,11.5735,14300.0
2009-03-26 13:50:00,18.22,18.26,18.21,18.22,25300.0,11.5671,11.5925,11.5608,11.5671,25300.0
2009-03-26 13:55:00,18.2,18.24,18.19,18.2,11000.0,11.5544,11.5798,11.5481,11.5544,11000.0
2009-03-26 14:00:00,18.23,18.25,18.2,18.24,10500.0,11.5735,11.5862,11.5544,11.5798,10500.0
2009-03-26 14:05:00,18.25,18.25,18.19,18.19,10900.0,11.5862,11.5862,11.5481,11.5481,10900.0
2009-03-26 14:10:00,18.19,18.25,18.19,18.21,9500.0,11.5481,11.5862,11.5481,11.5608,9500.0
2009-03-26 14:15:00,18.19,18.2,18.14,18.14,7300.0,11.5481,11.5544,11.5163,11.5163,7300.0
2009-03-26 14:20:00,18.14,18.21,18.14,18.2,8900.0,11.5163,11.5608,11.5163,11.5544,8900.0
2009-03-26 14:25:00,18.22,18.24,18.07,18.1,15100.0,11.5671,11.5798,11.4719,11.4909,15100.0
2009-03-26 14:30:00,18.1,18.11,18.03,18.03,15500.0,11.4909,11.4973,11.4465,11.4465,15500.0
2009-03-26 14:35:00,18.05,18.09,18.03,18.08,6800.0,11.4592,11.4846,11.4465,11.4782,6800.0
2009-03-26 14:40:00,18.06,18.1,18.03,18.03,9700.0,11.4656,11.4909,11.4465,11.4465,9700.0
2009-03-26 14:45:00,18.05,18.11,18.04,18.07,7500.0,11.4592,11.4973,11.4529,11.4719,7500.0
2009-03-26 14:50:00,18.07,18.07,18.0,18.03,9200.0,11.4719,11.4719,11.4275,11.4465,9200.0
2009-03-26 14:55:00,18.03,18.06,17.98,17.99,12300.0,11.4465,11.4656,11.4148,11.4211,12300.0
2009-03-26 15:00:00,17.99,18.03,17.99,18.0,7200.0,11.4211,11.4465,11.4211,11.4275,7200.0
2009-03-26 15:05:00,18.0,18.09,17.98,18.05,14300.0,11.4275,11.4846,11.4148,11.4592,14300.0
2009-03-26 15:10:00,18.05,18.09,18.02,18.04,10000.0,11.4592,11.4846,11.4402,11.4529,10000.0
2009-03-26 15:15:00,18.05,18.06,18.0,18.03,8300.0,11.4592,11.4656,11.4275,11.4465,8300.0
2009-03-26 15:20:00,18.03,18.09,18.0,18.07,18000.0,11.4465,11.4846,11.4275,11.4719,18000.0
2009-03-26 15:25:00,18.07,18.12,18.06,18.08,25500.0,11.4719,11.5036,11.4656,11.4782,25500.0
2009-03-26 15:30:00,18.09,18.14,18.02,18.07,30900.0,11.4846,11.5163,11.4402,11.4719,30900.0
2009-03-26 15:35:00,18.07,18.1,18.02,18.05,21700.0,11.4719,11.4909,11.4402,11.4592,21700.0
2009-03-26 15:40:00,18.04,18.19,18.03,18.14,55600.0,11.4529,11.5481,11.4465,11.5163,55600.0
2009-03-26 15:45:00,18.14,18.2,18.09,18.13,36900.0,11.5163,11.5544,11.4846,11.51,36900.0
2009-03-26 15:50:00,18.13,18.19,18.11,18.14,53700.0,11.51,11.5481,11.4973,11.5163,53700.0
2009-03-26 15:55:00,18.14,18.19,18.13,18.18,71800.0,11.5163,11.5481,11.51,11.5417,71800.0
2009-03-27 09:30:00,17.87,17.87,17.55,17.69,13200.0,11.5554,11.5554,11.3485,11.439,13200.0
2009-03-27 09:35:00,17.74,17.82,17.66,17.74,7500.0,11.4713,11.5231,11.4196,11.4713,7500.0
2009-03-27 09:40:00,17.74,17.76,17.69,17.7,6000.0,11.4713,11.4843,11.439,11.4455,6000.0
2009-03-27 09:45:00,17.68,17.8,17.66,17.67,6300.0,11.4325,11.5101,11.4196,11.4261,6300.0
2009-03-27 09:50:00,17.64,17.66,17.57,17.64,13200.0,11.4067,11.4196,11.3614,11.4067,13200.0
2009-03-27 09:55:00,17.67,17.71,17.57,17.59,11000.0,11.4261,11.4519,11.3614,11.3743,11000.0
2009-03-27 10:00:00,17.58,17.61,17.52,17.61,15600.0,11.3679,11.3873,11.3291,11.3873,15600.0
2009-03-27 10:05:00,17.61,17.61,17.51,17.53,16300.0,11.3873,11.3873,11.3226,11.3355,16300.0
2009-03-27 10:10:00,17.52,17.55,17.49,17.5,10100.0,11.3291,11.3485,11.3097,11.3161,10100.0
2009-03-27 10:15:00,17.5,17.52,17.43,17.49,14900.0,11.3161,11.3291,11.2709,11.3097,14900.0
2009-03-27 10:20:00,17.5,17.6,17.5,17.57,17400.0,11.3161,11.3808,11.3161,11.3614,17400.0
2009-03-27 10:25:00,17.56,17.56,17.47,17.51,12400.0,11.3549,11.3549,11.2967,11.3226,12400.0
2009-03-27 10:30:00,17.51,17.56,17.5,17.56,7200.0,11.3226,11.3549,11.3161,11.3549,7200.0
2009-03-27 10:35:00,17.57,17.64,17.52,17.52,21900.0,11.3614,11.4067,11.3291,11.3291,21900.0
2009-03-27 10:40:00,17.55,17.56,17.47,17.48,9300.0,11.3485,11.3549,11.2967,11.3032,9300.0
2009-03-27 10:45:00,17.48,17.52,17.47,17.47,10700.0,11.3032,11.3291,11.2967,11.2967,10700.0
2009-03-27 10:50:00,17.48,17.55,17.46,17.52,26900.0,11.3032,11.3485,11.2903,11.3291,26900.0
2009-03-27 10:55:00,17.54,17.54,17.44,17.44,13900.0,11.342,11.342,11.2773,11.2773,13900.0
2009-03-27 11:00:00,17.44,17.48,17.39,17.46,7000.0,11.2773,11.3032,11.245,11.2903,7000.0
2009-03-27 11:05:00,17.46,17.48,17.41,17.43,20500.0,11.2903,11.3032,11.2579,11.2709,20500.0
2009-03-27 11:10:00,17.43,17.5,17.39,17.46,12900.0,11.2709,11.3161,11.245,11.2903,12900.0
2009-03-27 11:15:00,17.47,17.48,17.42,17.44,8800.0,11.2967,11.3032,11.2644,11.2773,8800.0
2009-03-27 11:20:00,17.43,17.5,17.43,17.46,8300.0,11.2709,11.3161,11.2709,11.2903,8300.0
2009-03-27 11:25:00,17.45,17.47,17.4,17.46,9900.0,11.2838,11.2967,11.2515,11.2903,9900.0
2009-03-27 11:30:00,17.46,17.49,17.42,17.43,7000.0,11.2903,11.3097,11.2644,11.2709,7000.0
2009-03-27 11:35:00,17.44,17.48,17.41,17.44,19300.0,11.2773,11.3032,11.2579,11.2773,19300.0
2009-03-27 11:40:00,17.44,17.5,17.43,17.5,6300.0,11.2773,11.3161,11.2709,11.3161,6300.0
2009-03-27 11:45:00,17.49,17.5,17.45,17.45,6200.0,11.3097,11.3161,11.2838,11.2838,6200.0
2009-03-27 11:50:00,17.45,17.45,17.43,17.43,4700.0,11.2838,11.2838,11.2709,11.2709,4700.0
2009-03-27 11:55:00,17.43,17.45,17.4,17.4,4100.0,11.2709,11.2838,11.2515,11.2515,4100.0
2009-03-27 12:00:00,17.42,17.47,17.4,17.44,5900.0,11.2644,11.2967,11.2515,11.2773,5900.0
2009-03-27 12:05:00,17.43,17.45,17.39,17.42,6300.0,11.2709,11.2838,11.245,11.2644,6300.0
2009-03-27 12:10:00,17.42,17.44,17.4,17.41,6200.0,11.2644,11.2773,11.2515,11.2579,6200.0
2009-03-27 12:15:00,17.4,17.41,17.36,17.37,5500.0,11.2515,11.2579,11.2256,11.2321,5500.0
2009-03-27 12:20:00,17.37,17.4,17.36,17.37,6700.0,11.2321,11.2515,11.2256,11.2321,6700.0
2009-03-27 12:25:00,17.38,17.41,17.37,17.41,12500.0,11.2385,11.2579,11.2321,11.2579,12500.0
2009-03-27 12:30:00,17.4,17.44,17.38,17.41,6600.0,11.2515,11.2773,11.2385,11.2579,6600.0
2009-03-27 12:35:00,17.42,17.44,17.4,17.41,5700.0,11.2644,11.2773,11.2515,11.2579,5700.0
2009-03-27 12:40:00,17.4,17.44,17.4,17.42,3400.0,11.2515,11.2773,11.2515,11.2644,3400.0
2009-03-27 12:45:00,17.44,17.5,17.44,17.47,8800.0,11.2773,11.3161,11.2773,11.2967,8800.0
2009-03-27 12:50:00,17.49,17.51,17.42,17.42,17100.0,11.3097,11.3226,11.2644,11.2644,17100.0
2009-03-27 12:55:00,17.41,17.44,17.39,17.4,10100.0,11.2579,11.2773,11.245,11.2515,10100.0
2009-03-27 13:00:00,17.4,17.43,17.4,17.41,3400.0,11.2515,11.2709,11.2515,11.2579,3400.0
2009-03-27 13:05:00,17.41,17.41,17.37,17.39,8400.0,11.2579,11.2579,11.2321,11.245,8400.0
2009-03-27 13:10:00,17.4,17.4,17.35,17.35,13800.0,11.2515,11.2515,11.2191,11.2191,13800.0
2009-03-27 13:15:00,17.34,17.39,17.34,17.36,15300.0,11.2127,11.245,11.2127,11.2256,15300.0
2009-03-27 13:20:00,17.35,17.38,17.34,17.35,11400.0,11.2191,11.2385,11.2127,11.2191,11400.0
2009-03-27 13:25:00,17.35,17.37,17.35,17.36,3900.0,11.2191,11.2321,11.2191,11.2256,3900.0
2009-03-27 13:30:00,17.36,17.5,17.35,17.46,18200.0,11.2256,11.3161,11.2191,11.2903,18200.0
2009-03-27 13:35:00,17.46,17.46,17.41,17.41,9800.0,11.2903,11.2903,11.2579,11.2579,9800.0
2009-03-27 13:40:00,17.41,17.41,17.28,17.35,23000.0,11.2579,11.2579,11.1739,11.2191,23000.0
2009-03-27 13:45:00,17.35,17.42,17.32,17.41,14100.0,11.2191,11.2644,11.1997,11.2579,14100.0
2009-03-27 13:50:00,17.44,17.44,17.32,17.36,17700.0,11.2773,11.2773,11.1997,11.2256,17700.0
2009-03-27 13:55:00,17.36,17.41,17.33,17.37,21600.0,11.2256,11.2579,11.2062,11.2321,21600.0
2009-03-27 14:00:00,17.37,17.42,17.34,17.42,19500.0,11.2321,11.2644,11.2127,11.2644,19500.0
2009-03-27 14:05:00,17.42,17.44,17.39,17.42,12200.0,11.2644,11.2773,11.245,11.2644,12200.0
2009-03-27 14:10:00,17.42,17.51,17.41,17.51,17900.0,11.2644,11.3226,11.2579,11.3226,17900.0
2009-03-27 14:15:00,17.49,17.49,17.43,17.47,22400.0,11.3097,11.3097,11.2709,11.2967,22400.0
2009-03-27 14:20:00,17.48,17.54,17.46,17.52,16600.0,11.3032,11.342,11.2903,11.3291,16600.0
2009-03-27 14:25:00,17.52,17.55,17.48,17.49,34900.0,11.3291,11.3485,11.3032,11.3097,34900.0
2009-03-27 14:30:00,17.5,17.55,17.45,17.48,46900.0,11.3161,11.3485,11.2838,11.3032,46900.0
2009-03-27 14:35:00,17.48,17.5,17.46,17.5,10700.0,11.3032,11.3161,11.2903,11.3161,10700.0
2009-03-27 14:40:00,17.48,17.52,17.46,17.48,17300.0,11.3032,11.3291,11.2903,11.3032,17300.0
2009-03-27 14:45:00,17.46,17.51,17.46,17.49,19700.0,11.2903,11.3226,11.2903,11.3097,19700.0
2009-03-27 14:50:00,17.48,17.5,17.45,17.49,11200.0,11.3032,11.3161,11.2838,11.3097,11200.0
2009-03-27 14:55:00,17.49,17.54,17.46,17.5,21300.0,11.3097,11.342,11.2903,11.3161,21300.0
2009-03-27 15:00:00,17.5,17.53,17.47,17.48,32700.0,11.3161,11.3355,11.2967,11.3032,32700.0
2009-03-27 15:05:00,17.47,17.5,17.46,17.49,17100.0,11.2967,11.3161,11.2903,11.3097,17100.0
2009-03-27 15:10:00,17.48,17.52,17.43,17.45,30100.0,11.3032,11.3291,11.2709,11.2838,30100.0
2009-03-27 15:15:00,17.45,17.5,17.42,17.5,10100.0,11.2838,11.3161,11.2644,11.3161,10100.0
2009-03-27 15:20:00,17.49,17.51,17.47,17.49,10800.0,11.3097,11.3226,11.2967,11.3097,10800.0
2009-03-27 15:25:00,17.49,17.49,17.42,17.44,20500.0,11.3097,11.3097,11.2644,11.2773,20500.0
2009-03-27 15:30:00,17.44,17.46,17.4,17.4,24800.0,11.2773,11.2903,11.2515,11.2515,24800.0
2009-03-27 15:35:00,17.39,17.4,17.36,17.36,23100.0,11.245,11.2515,11.2256,11.2256,23100.0
2009-03-27 15:40:00,17.35,17.43,17.33,17.38,43900.0,11.2191,11.2709,11.2062,11.2385,43900.0
2009-03-27 15:45:00,17.37,17.4,17.33,17.34,49700.0,11.2321,11.2515,11.2062,11.2127,49700.0
2009-03-27 15:50:00,17.34,17.36,17.32,17.35,62000.0,11.2127,11.2256,11.1997,11.2191,62000.0
2009-03-27 15:55:00,17.34,17.35,17.23,17.27,74800.0,11.2127,11.2191,11.1415,11.1674,74800.0
2009-03-30 09:30:00,16.99,17.01,16.63,16.79,9700.0,10.9863,10.9993,10.7536,10.857,9700.0
2009-03-30 09:35:00,16.86,17.12,16.82,17.04,12400.0,10.9023,11.0704,10.8764,11.0187,12400.0
2009-03-30 09:40:00,17.02,17.02,16.8,16.85,11800.0,11.0057,11.0057,10.8635,10.8958,11800.0
2009-03-30 09:45:00,16.85,16.96,16.82,16.85,15900.0,10.8958,10.9669,10.8764,10.8958,15900.0
2009-03-30 09:50:00,16.87,16.99,16.82,16.91,18000.0,10.9087,10.9863,10.8764,10.9346,18000.0
2009-03-30 09:55:00,16.93,16.98,16.92,16.95,9400.0,10.9475,10.9799,10.9411,10.9605,9400.0
2009-03-30 10:00:00,16.94,17.0,16.93,16.95,7800.0,10.954,10.9928,10.9475,10.9605,7800.0
2009-03-30 10:05:00,16.94,17.04,16.93,16.97,15400.0,10.954,11.0187,10.9475,10.9734,15400.0
2009-03-30 10:10:00,16.95,17.05,16.94,17.04,11700.0,10.9605,11.0251,10.954,11.0187,11700.0
2009-03-30 10:15:00,17.04,17.05,17.0,17.01,16700.0,11.0187,11.0251,10.9928,10.9993,16700.0
2009-03-30 10:20:00,17.02,17.07,16.99,17.06,11600.0,11.0057,11.0381,10.9863,11.0316,11600.0
2009-03-30 10:25:00,17.07,17.12,17.03,17.04,26300.0,11.0381,11.0704,11.0122,11.0187,26300.0
2009-03-30 10:30:00,17.05,17.08,16.94,16.96,34300.0,11.0251,11.0445,10.954,10.9669,34300.0
2009-03-30 10:35:00,16.96,17.0,16.95,16.98,6300.0,10.9669,10.9928,10.9605,10.9799,6300.0
2009-03-30 10:40:00,16.98,17.0,16.98,17.0,2800.0,10.9799,10.9928,10.9799,10.9928,2800.0
2009-03-30 10:45:00,16.99,17.02,16.96,16.98,13400.0,10.9863,11.0057,10.9669,10.9799,13400.0
2009-03-30 10:50:00,16.98,17.01,16.96,17.01,8300.0,10.9799,10.9993,10.9669,10.9993,8300.0
2009-03-30 10:55:00,17.01,17.01,16.96,16.96,6000.0,10.9993,10.9993,10.9669,10.9669,6000.0
2009-03-30 11:00:00,16.95,17.0,16.94,16.94,15300.0,10.9605,10.9928,10.954,10.954,15300.0
2009-03-30 11:05:00,16.95,16.97,16.94,16.96,8300.0,10.9605,10.9734,10.954,10.9669,8300.0
2009-03-30 11:10:00,16.95,17.0,16.95,16.96,16000.0,10.9605,10.9928,10.9605,10.9669,16000.0
2009-03-30 11:15:00,16.96,16.96,16.93,16.94,6600.0,10.9669,10.9669,10.9475,10.954,6600.0
2009-03-30 11:20:00,16.94,16.95,16.92,16.93,10700.0,10.954,10.9605,10.9411,10.9475,10700.0
2009-03-30 11:25:00,16.92,16.93,16.89,16.9,5200.0,10.9411,10.9475,10.9217,10.9281,5200.0
2009-03-30 11:30:00,16.9,16.91,16.87,16.9,12700.0,10.9281,10.9346,10.9087,10.9281,12700.0
2009-03-30 11:35:00,16.9,16.91,16.89,16.9,3100.0,10.9281,10.9346,10.9217,10.9281,3100.0
2009-03-30 11:40:00,16.91,16.98,16.91,16.95,5500.0,10.9346,10.9799,10.9346,10.9605,5500.0
2009-03-30 11:45:00,16.95,16.97,16.93,16.96,2900.0,10.9605,10.9734,10.9475,10.9669,2900.0
2009-03-30 11:50:00,16.96,17.0,16.96,17.0,3800.0,10.9669,10.9928,10.9669,10.9928,3800.0
2009-03-30 11:55:00,16.98,17.02,16.95,17.02,5200.0,10.9799,11.0057,10.9605,11.0057,5200.0
2009-03-30 12:00:00,17.02,17.04,16.98,16.99,5000.0,11.0057,11.0187,10.9799,10.9863,5000.0
2009-03-30 12:05:00,16.99,16.99,16.98,16.99,3900.0,10.9863,10.9863,10.9799,10.9863,3900.0
2009-03-30 12:10:00,17.0,17.02,16.99,16.99,6900.0,10.9928,11.0057,10.9863,10.9863,6900.0
2009-03-30 12:15:00,16.98,17.06,16.95,17.06,8700.0,10.9799,11.0316,10.9605,11.0316,8700.0
2009-03-30 12:20:00,17.05,17.05,17.0,17.02,3000.0,11.0251,11.0251,10.9928,11.0057,3000.0
2009-03-30 12:25:00,17.01,17.02,16.99,17.01,8000.0,10.9993,11.0057,10.9863,10.9993,8000.0
2009-03-30 12:30:00,17.01,17.02,16.98,17.02,5100.0,10.9993,11.0057,10.9799,11.0057,5100.0
2009-03-30 12:35:00,17.02,17.04,17.0,17.02,6200.0,11.0057,11.0187,10.9928,11.0057,6200.0
2009-03-30 12:40:00,17.01,17.02,16.98,16.98,4200.0,10.9993,11.0057,10.9799,10.9799,4200.0
2009-03-30 12:45:00,16.97,17.0,16.97,17.0,3700.0,10.9734,10.9928,10.9734,10.9928,3700.0
2009-03-30 12:50:00,17.01,17.01,16.97,16.98,3500.0,10.9993,10.9993,10.9734,10.9799,3500.0
2009-03-30 12:55:00,16.99,16.99,16.95,16.96,5800.0,10.9863,10.9863,10.9605,10.9669,5800.0
2009-03-30 13:00:00,16.96,17.0,16.96,16.99,3900.0,10.9669,10.9928,10.9669,10.9863,3900.0
2009-03-30 13:05:00,16.98,17.01,16.97,17.01,4800.0,10.9799,10.9993,10.9734,10.9993,4800.0
2009-03-30 13:10:00,17.0,17.02,17.0,17.02,8400.0,10.9928,11.0057,10.9928,11.0057,8400.0
2009-03-30 13:15:00,17.02,17.02,17.0,17.0,8200.0,11.0057,11.0057,10.9928,10.9928,8200.0
2009-03-30 13:20:00,17.0,17.01,16.99,17.01,6700.0,10.9928,10.9993,10.9863,10.9993,6700.0
2009-03-30 13:25:00,17.0,17.06,17.0,17.01,22100.0,10.9928,11.0316,10.9928,10.9993,22100.0
2009-03-30 13:30:00,17.0,17.01,16.99,16.99,1800.0,10.9928,10.9993,10.9863,10.9863,1800.0
2009-03-30 13:35:00,16.99,17.0,16.94,16.94,9400.0,10.9863,10.9928,10.954,10.954,9400.0
2009-03-30 13:40:00,16.95,16.96,16.94,16.95,4000.0,10.9605,10.9669,10.954,10.9605,4000.0
2009-03-30 13:45:00,16.96,16.96,16.89,16.91,13800.0,10.9669,10.9669,10.9217,10.9346,13800.0
2009-03-30 13:50:00,16.93,16.95,16.93,16.94,2700.0,10.9475,10.9605,10.9475,10.954,2700.0
2009-03-30 13:55:00,16.94,16.94,16.91,16.92,7500.0,10.954,10.954,10.9346,10.9411,7500.0
2009-03-30 14:00:00,16.92,16.93,16.9,16.91,7700.0,10.9411,10.9475,10.9281,10.9346,7700.0
2009-03-30 14:05:00,16.93,16.96,16.92,16.94,9200.0,10.9475,10.9669,10.9411,10.954,9200.0
2009-03-30 14:10:00,16.94,17.01,16.94,17.01,7300.0,10.954,10.9993,10.954,10.9993,7300.0
2009-03-30 14:15:00,16.99,16.99,16.92,16.93,11900.0,10.9863,10.9863,10.9411,10.9475,11900.0
2009-03-30 14:20:00,16.93,16.94,16.9,16.92,6900.0,10.9475,10.954,10.9281,10.9411,6900.0
2009-03-30 14:25:00,16.93,16.93,16.88,16.92,9000.0,10.9475,10.9475,10.9152,10.9411,9000.0
2009-03-30 14:30:00,16.91,16.95,16.88,16.92,15400.0,10.9346,10.9605,10.9152,10.9411,15400.0
2009-03-30 14:35:00,16.91,16.93,16.89,16.89,4400.0,10.9346,10.9475,10.9217,10.9217,4400.0
2009-03-30 14:40:00,16.89,16.89,16.84,16.86,12000.0,10.9217,10.9217,10.8893,10.9023,12000.0
2009-03-30 14:45:00,16.86,16.87,16.84,16.85,4700.0,10.9023,10.9087,10.8893,10.8958,4700.0
2009-03-30 14:50:00,16.84,16.87,16.82,16.85,15600.0,10.8893,10.9087,10.8764,10.8958,15600.0
2009-03-30 14:55:00,16.85,16.86,16.79,16.79,9600.0,10.8958,10.9023,10.857,10.857,9600.0
2009-03-30 15:00:00,16.8,16.85,16.79,16.85,13700.0,10.8635,10.8958,10.857,10.8958,13700.0
2009-03-30 15:05:00,16.85,16.9,16.84,16.9,16200.0,10.8958,10.9281,10.8893,10.9281,16200.0
2009-03-30 15:10:00,16.89,16.91,16.87,16.91,22200.0,10.9217,10.9346,10.9087,10.9346,22200.0
2009-03-30 15:15:00,16.91,16.94,16.84,16.86,18500.0,10.9346,10.954,10.8893,10.9023,18500.0
2009-03-30 15:20:00,16.86,16.91,16.86,16.9,27100.0,10.9023,10.9346,10.9023,10.9281,27100.0
2009-03-30 15:25:00,16.91,16.91,16.81,16.83,26500.0,10.9346,10.9346,10.8699,10.8829,26500.0
2009-03-30 15:30:00,16.83,16.86,16.79,16.79,29400.0,10.8829,10.9023,10.857,10.857,29400.0
2009-03-30 15:35:00,16.79,16.84,16.73,16.74,40200.0,10.857,10.8893,10.8182,10.8247,40200.0
2009-03-30 15:40:00,16.74,16.74,16.67,16.71,79400.0,10.8247,10.8247,10.7794,10.8053,79400.0
2009-03-30 15:45:00,16.71,16.71,16.65,16.69,53700.0,10.8053,10.8053,10.7665,10.7924,53700.0
2009-03-30 15:50:00,16.69,16.78,16.68,16.71,72900.0,10.7924,10.8506,10.7859,10.8053,72900.0
2009-03-30 15:55:00,16.71,16.76,16.66,16.68,144900.0,10.8053,10.8376,10.773,10.7859,144900.0
2009-03-31 09:30:00,16.81,16.81,16.49,16.49,18400.0,10.8699,10.8699,10.663,10.663,18400.0
2009-03-31 09:35:00,16.49,16.67,16.44,16.58,7600.0,10.663,10.7794,10.6307,10.7212,7600.0
2009-03-31 09:40:00,16.59,16.61,16.52,16.61,15000.0,10.7277,10.7406,10.6824,10.7406,15000.0
2009-03-31 09:45:00,16.58,16.65,16.54,16.61,16300.0,10.7212,10.7665,10.6954,10.7406,16300.0
2009-03-31 09:50:00,16.6,16.67,16.58,16.67,8500.0,10.7342,10.7794,10.7212,10.7794,8500.0
2009-03-31 09:55:00,16.67,16.72,16.65,16.72,6100.0,10.7794,10.8118,10.7665,10.8118,6100.0
2009-03-31 10:00:00,16.71,16.79,16.69,16.77,9200.0,10.8053,10.857,10.7924,10.8441,9200.0
2009-03-31 10:05:00,16.78,16.84,16.76,16.83,7500.0,10.8506,10.8893,10.8376,10.8829,7500.0
2009-03-31 10:10:00,16.84,16.91,16.83,16.91,7200.0,10.8893,10.9346,10.8829,10.9346,7200.0
2009-03-31 10:15:00,16.9,16.94,16.89,16.94,7100.0,10.9281,10.954,10.9217,10.954,7100.0
2009-03-31 10:20:00,16.92,16.94,16.85,16.85,10700.0,10.9411,10.954,10.8958,10.8958,10700.0
2009-03-31 10:25:00,16.86,16.86,16.8,16.85,3700.0,10.9023,10.9023,10.8635,10.8958,3700.0
2009-03-31 10:30:00,16.88,16.92,16.84,16.84,10300.0,10.9152,10.9411,10.8893,10.8893,10300.0
2009-03-31 10:35:00,16.86,16.86,16.83,16.84,3600.0,10.9023,10.9023,10.8829,10.8893,3600.0
2009-03-31 10:40:00,16.84,16.86,16.82,16.85,5700.0,10.8893,10.9023,10.8764,10.8958,5700.0
2009-03-31 10:45:00,16.84,16.88,16.83,16.86,9300.0,10.8893,10.9152,10.8829,10.9023,9300.0
2009-03-31 10:50:00,16.84,16.84,16.75,16.75,12200.0,10.8893,10.8893,10.8312,10.8312,12200.0
2009-03-31 10:55:00,16.75,16.77,16.72,16.74,3800.0,10.8312,10.8441,10.8118,10.8247,3800.0
2009-03-31 11:00:00,16.75,16.76,16.72,16.72,5100.0,10.8312,10.8376,10.8118,10.8118,5100.0
2009-03-31 11:05:00,16.73,16.74,16.68,16.73,9900.0,10.8182,10.8247,10.7859,10.8182,9900.0
2009-03-31 11:10:00,16.71,16.72,16.69,16.71,3100.0,10.8053,10.8118,10.7924,10.8053,3100.0
2009-03-31 11:15:00,16.72,16.75,16.69,16.72,7600.0,10.8118,10.8312,10.7924,10.8118,7600.0
2009-03-31 11:20:00,16.72,16.72,16.69,16.71,6600.0,10.8118,10.8118,10.7924,10.8053,6600.0
2009-03-31 11:25:00,16.71,16.72,16.68,16.69,9200.0,10.8053,10.8118,10.7859,10.7924,9200.0
2009-03-31 11:30:00,16.69,16.74,16.68,16.69,8600.0,10.7924,10.8247,10.7859,10.7924,8600.0
2009-03-31 11:35:00,16.69,16.72,16.69,16.69,2700.0,10.7924,10.8118,10.7924,10.7924,2700.0
2009-03-31 11:40:00,16.7,16.7,16.66,16.68,3500.0,10.7988,10.7988,10.773,10.7859,3500.0
2009-03-31 11:45:00,16.69,16.73,16.69,16.71,5200.0,10.7924,10.8182,10.7924,10.8053,5200.0
2009-03-31 11:50:00,16.71,16.71,16.68,16.7,7400.0,10.8053,10.8053,10.7859,10.7988,7400.0
2009-03-31 11:55:00,16.71,16.73,16.7,16.73,7000.0,10.8053,10.8182,10.7988,10.8182,7000.0
2009-03-31 12:00:00,16.73,16.76,16.67,16.69,16000.0,10.8182,10.8376,10.7794,10.7924,16000.0
2009-03-31 12:05:00,16.7,16.7,16.65,16.67,5900.0,10.7988,10.7988,10.7665,10.7794,5900.0
2009-03-31 12:10:00,16.67,16.68,16.65,16.68,5400.0,10.7794,10.7859,10.7665,10.7859,5400.0
2009-03-31 12:15:00,16.69,16.7,16.67,16.68,4100.0,10.7924,10.7988,10.7794,10.7859,4100.0
2009-03-31 12:20:00,16.69,16.71,16.67,16.71,9500.0,10.7924,10.8053,10.7794,10.8053,9500.0
2009-03-31 12:25:00,16.71,16.76,16.7,16.75,4500.0,10.8053,10.8376,10.7988,10.8312,4500.0
2009-03-31 12:30:00,16.76,16.77,16.74,16.76,5400.0,10.8376,10.8441,10.8247,10.8376,5400.0
2009-03-31 12:35:00,16.77,16.8,16.77,16.79,6400.0,10.8441,10.8635,10.8441,10.857,6400.0
2009-03-31 12:40:00,16.8,16.83,16.8,16.81,9100.0,10.8635,10.8829,10.8635,10.8699,9100.0
2009-03-31 12:45:00,16.81,16.85,16.81,16.83,4500.0,10.8699,10.8958,10.8699,10.8829,4500.0
2009-03-31 12:50:00,16.83,16.89,16.83,16.85,14000.0,10.8829,10.9217,10.8829,10.8958,14000.0
2009-03-31 12:55:00,16.86,16.87,16.84,16.85,7600.0,10.9023,10.9087,10.8893,10.8958,7600.0
2009-03-31 13:00:00,16.85,16.89,16.83,16.87,7200.0,10.8958,10.9217,10.8829,10.9087,7200.0
2009-03-31 13:05:00,16.89,16.89,16.87,16.89,3300.0,10.9217,10.9217,10.9087,10.9217,3300.0
2009-03-31 13:10:00,16.89,16.91,16.88,16.88,4200.0,10.9217,10.9346,10.9152,10.9152,4200.0
2009-03-31 13:15:00,16.9,16.9,16.82,16.82,10700.0,10.9281,10.9281,10.8764,10.8764,10700.0
2009-03-31 13:20:00,16.83,16.86,16.82,16.86,4000.0,10.8829,10.9023,10.8764,10.9023,4000.0
2009-03-31 13:25:00,16.86,16.86,16.83,16.86,5800.0,10.9023,10.9023,10.8829,10.9023,5800.0
2009-03-31 13:30:00,16.87,16.93,16.87,16.93,8200.0,10.9087,10.9475,10.9087,10.9475,8200.0
2009-03-31 13:35:00,16.93,16.93,16.91,16.92,5400.0,10.9475,10.9475,10.9346,10.9411,5400.0
2009-03-31 13:40:00,16.92,16.92,16.9,16.92,5500.0,10.9411,10.9411,10.9281,10.9411,5500.0
2009-03-31 13:45:00,16.94,16.95,16.92,16.95,5300.0,10.954,10.9605,10.9411,10.9605,5300.0
2009-03-31 13:50:00,16.94,16.95,16.9,16.9,9400.0,10.954,10.9605,10.9281,10.9281,9400.0
2009-03-31 13:55:00,16.9,16.94,16.89,16.94,9800.0,10.9281,10.954,10.9217,10.954,9800.0
2009-03-31 14:00:00,16.94,16.94,16.91,16.93,8000.0,10.954,10.954,10.9346,10.9475,8000.0
2009-03-31 14:05:00,16.93,16.98,16.93,16.97,7400.0,10.9475,10.9799,10.9475,10.9734,7400.0
2009-03-31 14:10:00,16.98,17.02,16.98,17.0,9900.0,10.9799,11.0057,10.9799,10.9928,9900.0
2009-03-31 14:15:00,17.01,17.03,17.0,17.01,5500.0,10.9993,11.0122,10.9928,10.9993,5500.0
2009-03-31 14:20:00,17.02,17.03,17.0,17.01,5400.0,11.0057,11.0122,10.9928,10.9993,5400.0
2009-03-31 14:25:00,17.02,17.05,16.99,17.04,7300.0,11.0057,11.0251,10.9863,11.0187,7300.0
2009-03-31 14:30:00,17.04,17.08,17.04,17.07,7300.0,11.0187,11.0445,11.0187,11.0381,7300.0
2009-03-31 14:35:00,17.08,17.1,17.06,17.08,7200.0,11.0445,11.0575,11.0316,11.0445,7200.0
2009-03-31 14:40:00,17.08,17.1,17.06,17.09,8200.0,11.0445,11.0575,11.0316,11.051,8200.0
2009-03-31 14:45:00,17.1,17.12,17.09,17.12,9700.0,11.0575,11.0704,11.051,11.0704,9700.0
2009-03-31 14:50:00,17.12,17.14,17.1,17.11,8300.0,11.0704,11.0833,11.0575,11.0639,8300.0
2009-03-31 14:55:00,17.1,17.12,17.06,17.06,15500.0,11.0575,11.0704,11.0316,11.0316,15500.0
2009-03-31 15:00:00,17.06,17.06,17.02,17.03,24300.0,11.0316,11.0316,11.0057,11.0122,24300.0
2009-03-31 15:05:00,17.04,17.04,16.98,17.01,19600.0,11.0187,11.0187,10.9799,10.9993,19600.0
2009-03-31 15:10:00,17.01,17.01,16.98,16.99,12700.0,10.9993,10.9993,10.9799,10.9863,12700.0
2009-03-31 15:15:00,16.99,17.02,16.97,17.0,11400.0,10.9863,11.0057,10.9734,10.9928,11400.0
2009-03-31 15:20:00,17.03,17.09,16.99,17.09,15400.0,11.0122,11.051,10.9863,11.051,15400.0
2009-03-31 15:25:00,17.1,17.15,17.09,17.11,48800.0,11.0575,11.0898,11.051,11.0639,48800.0
2009-03-31 15:30:00,17.11,17.12,16.96,16.99,59800.0,11.0639,11.0704,10.9669,10.9863,59800.0
2009-03-31 15:35:00,16.99,17.0,16.9,16.98,47100.0,10.9863,10.9928,10.9281,10.9799,47100.0
2009-03-31 15:40:00,16.98,17.05,16.97,16.99,92200.0,10.9799,11.0251,10.9734,10.9863,92200.0
2009-03-31 15:45:00,16.97,17.03,16.93,16.97,53200.0,10.9734,11.0122,10.9475,10.9734,53200.0
2009-03-31 15:50:00,16.98,17.07,16.96,17.03,79800.0,10.9799,11.0381,10.9669,11.0122,79800.0
2009-03-31 15:55:00,17.04,17.09,16.98,16.98,146000.0,11.0187,11.051,10.9799,10.9799,146000.0
2009-04-01 09:30:00,16.86,16.86,16.51,16.72,14200.0,10.9023,10.9023,10.676,10.8118,14200.0
2009-04-01 09:35:00,16.74,16.81,16.63,16.73,11600.0,10.8247,10.8699,10.7536,10.8182,11600.0
2009-04-01 09:40:00,16.75,16.76,16.61,16.61,6000.0,10.8312,10.8376,10.7406,10.7406,6000.0
2009-04-01 09:45:00,16.61,16.74,16.59,16.72,7900.0,10.7406,10.8247,10.7277,10.8118,7900.0
2009-04-01 09:50:00,16.72,16.74,16.63,16.68,9400.0,10.8118,10.8247,10.7536,10.7859,9400.0
2009-04-01 09:55:00,16.68,16.71,16.61,16.71,6200.0,10.7859,10.8053,10.7406,10.8053,6200.0
2009-04-01 10:00:00,16.7,16.86,16.7,16.85,17900.0,10.7988,10.9023,10.7988,10.8958,17900.0
2009-04-01 10:05:00,16.83,16.9,16.79,16.88,12000.0,10.8829,10.9281,10.857,10.9152,12000.0
2009-04-01 10:10:00,16.9,16.95,16.83,16.87,18700.0,10.9281,10.9605,10.8829,10.9087,18700.0
2009-04-01 10:15:00,16.89,16.95,16.84,16.93,11700.0,10.9217,10.9605,10.8893,10.9475,11700.0
2009-04-01 10:20:00,16.94,17.0,16.86,16.91,22200.0,10.954,10.9928,10.9023,10.9346,22200.0
2009-04-01 10:25:00,16.93,17.02,16.9,16.99,29900.0,10.9475,11.0057,10.9281,10.9863,29900.0
2009-04-01 10:30:00,16.98,17.0,16.92,16.95,9100.0,10.9799,10.9928,10.9411,10.9605,9100.0
2009-04-01 10:35:00,16.94,16.96,16.88,16.91,8400.0,10.954,10.9669,10.9152,10.9346,8400.0
2009-04-01 10:40:00,16.93,16.98,16.93,16.95,8200.0,10.9475,10.9799,10.9475,10.9605,8200.0
2009-04-01 10:45:00,16.94,17.0,16.91,16.99,5600.0,10.954,10.9928,10.9346,10.9863,5600.0
2009-04-01 10:50:00,17.0,17.01,16.93,16.95,7300.0,10.9928,10.9993,10.9475,10.9605,7300.0
2009-04-01 10:55:00,16.94,16.98,16.89,16.92,11200.0,10.954,10.9799,10.9217,10.9411,11200.0
2009-04-01 11:00:00,16.91,16.95,16.9,16.95,7000.0,10.9346,10.9605,10.9281,10.9605,7000.0
2009-04-01 11:05:00,16.95,17.01,16.91,16.92,11900.0,10.9605,10.9993,10.9346,10.9411,11900.0
2009-04-01 11:10:00,16.93,16.94,16.86,16.86,5700.0,10.9475,10.954,10.9023,10.9023,5700.0
2009-04-01 11:15:00,16.85,16.97,16.82,16.96,31400.0,10.8958,10.9734,10.8764,10.9669,31400.0
2009-04-01 11:20:00,16.96,16.97,16.93,16.96,4800.0,10.9669,10.9734,10.9475,10.9669,4800.0
2009-04-01 11:25:00,16.95,17.01,16.95,16.96,11400.0,10.9605,10.9993,10.9605,10.9669,11400.0
2009-04-01 11:30:00,16.97,16.98,16.95,16.95,2700.0,10.9734,10.9799,10.9605,10.9605,2700.0
2009-04-01 11:35:00,16.95,16.95,16.92,16.95,3700.0,10.9605,10.9605,10.9411,10.9605,3700.0
2009-04-01 11:40:00,16.94,16.97,16.88,16.89,15100.0,10.954,10.9734,10.9152,10.9217,15100.0
2009-04-01 11:45:00,16.88,16.89,16.84,16.84,7100.0,10.9152,10.9217,10.8893,10.8893,7100.0
2009-04-01 11:50:00,16.85,16.86,16.84,16.86,3700.0,10.8958,10.9023,10.8893,10.9023,3700.0
2009-04-01 11:55:00,16.87,16.98,16.86,16.95,9000.0,10.9087,10.9799,10.9023,10.9605,9000.0
2009-04-01 12:00:00,16.96,16.99,16.88,16.88,21000.0,10.9669,10.9863,10.9152,10.9152,21000.0
2009-04-01 12:05:00,16.88,16.91,16.87,16.88,11200.0,10.9152,10.9346,10.9087,10.9152,11200.0
2009-04-01 12:10:00,16.9,16.92,16.89,16.9,6900.0,10.9281,10.9411,10.9217,10.9281,6900.0
2009-04-01 12:15:00,16.91,16.92,16.86,16.9,8400.0,10.9346,10.9411,10.9023,10.9281,8400.0
2009-04-01 12:20:00,16.88,16.9,16.87,16.89,4900.0,10.9152,10.9281,10.9087,10.9217,4900.0
2009-04-01 12:25:00,16.88,16.9,16.88,16.9,4500.0,10.9152,10.9281,10.9152,10.9281,4500.0
2009-04-01 12:30:00,16.89,16.91,16.87,16.88,13300.0,10.9217,10.9346,10.9087,10.9152,13300.0
2009-04-01 12:35:00,16.87,16.87,16.81,16.81,6200.0,10.9087,10.9087,10.8699,10.8699,6200.0
2009-04-01 12:40:00,16.83,16.86,16.81,16.81,3500.0,10.8829,10.9023,10.8699,10.8699,3500.0
2009-04-01 12:45:00,16.81,16.81,16.78,16.81,4600.0,10.8699,10.8699,10.8506,10.8699,4600.0
2009-04-01 12:50:00,16.81,16.84,16.8,16.84,4700.0,10.8699,10.8893,10.8635,10.8893,4700.0
2009-04-01 12:55:00,16.82,16.83,16.76,16.79,6500.0,10.8764,10.8829,10.8376,10.857,6500.0
2009-04-01 13:00:00,16.79,16.86,16.78,16.84,6100.0,10.857,10.9023,10.8506,10.8893,6100.0
2009-04-01 13:05:00,16.85,16.86,16.81,16.82,9000.0,10.8958,10.9023,10.8699,10.8764,9000.0
2009-04-01 13:10:00,16.81,16.83,16.78,16.81,9100.0,10.8699,10.8829,10.8506,10.8699,9100.0
2009-04-01 13:15:00,16.82,16.83,16.8,16.82,1200.0,10.8764,10.8829,10.8635,10.8764,1200.0
2009-04-01 13:20:00,16.82,16.89,16.82,16.88,8500.0,10.8764,10.9217,10.8764,10.9152,8500.0
2009-04-01 13:25:00,16.88,16.89,16.86,16.87,5900.0,10.9152,10.9217,10.9023,10.9087,5900.0
2009-04-01 13:30:00,16.88,16.89,16.86,16.87,14200.0,10.9152,10.9217,10.9023,10.9087,14200.0
2009-04-01 13:35:00,16.88,16.94,16.87,16.92,17400.0,10.9152,10.954,10.9087,10.9411,17400.0
2009-04-01 13:40:00,16.91,16.93,16.89,16.91,14300.0,10.9346,10.9475,10.9217,10.9346,14300.0
2009-04-01 13:45:00,16.9,16.91,16.84,16.84,12000.0,10.9281,10.9346,10.8893,10.8893,12000.0
2009-04-01 13:50:00,16.85,16.93,16.84,16.88,14200.0,10.8958,10.9475,10.8893,10.9152,14200.0
2009-04-01 13:55:00,16.88,16.88,16.86,16.86,8000.0,10.9152,10.9152,10.9023,10.9023,8000.0
2009-04-01 14:00:00,16.87,16.88,16.86,16.86,10400.0,10.9087,10.9152,10.9023,10.9023,10400.0
2009-04-01 14:05:00,16.87,16.89,16.86,16.86,14000.0,10.9087,10.9217,10.9023,10.9023,14000.0
2009-04-01 14:10:00,16.86,16.86,16.83,16.84,7600.0,10.9023,10.9023,10.8829,10.8893,7600.0
2009-04-01 14:15:00,16.85,16.85,16.76,16.78,40200.0,10.8958,10.8958,10.8376,10.8506,40200.0
2009-04-01 14:20:00,16.78,16.78,16.74,16.77,10200.0,10.8506,10.8506,10.8247,10.8441,10200.0
2009-04-01 14:25:00,16.76,16.76,16.74,16.75,9200.0,10.8376,10.8376,10.8247,10.8312,9200.0
2009-04-01 14:30:00,16.76,16.81,16.75,16.79,15700.0,10.8376,10.8699,10.8312,10.857,15700.0
2009-04-01 14:35:00,16.79,16.8,16.76,16.76,9800.0,10.857,10.8635,10.8376,10.8376,9800.0
2009-04-01 14:40:00,16.77,16.77,16.69,16.69,16100.0,10.8441,10.8441,10.7924,10.7924,16100.0
2009-04-01 14:45:00,16.69,16.7,16.6,16.7,69200.0,10.7924,10.7988,10.7342,10.7988,69200.0
2009-04-01 14:50:00,16.69,16.74,16.69,16.74,5300.0,10.7924,10.8247,10.7924,10.8247,5300.0
2009-04-01 14:55:00,16.74,16.76,16.73,16.73,15300.0,10.8247,10.8376,10.8182,10.8182,15300.0
2009-04-01 15:00:00,16.74,16.74,16.61,16.63,28900.0,10.8247,10.8247,10.7406,10.7536,28900.0
2009-04-01 15:05:00,16.63,16.7,16.63,16.67,16100.0,10.7536,10.7988,10.7536,10.7794,16100.0
2009-04-01 15:10:00,16.66,16.67,16.61,16.64,15900.0,10.773,10.7794,10.7406,10.76,15900.0
2009-04-01 15:15:00,16.63,16.66,16.59,16.64,20400.0,10.7536,10.773,10.7277,10.76,20400.0
2009-04-01 15:20:00,16.64,16.65,16.61,16.63,19700.0,10.76,10.7665,10.7406,10.7536,19700.0
2009-04-01 15:25:00,16.62,16.71,16.62,16.68,17000.0,10.7471,10.8053,10.7471,10.7859,17000.0
2009-04-01 15:30:00,16.69,16.74,16.64,16.74,19700.0,10.7924,10.8247,10.76,10.8247,19700.0
2009-04-01 15:35:00,16.74,16.81,16.73,16.79,28600.0,10.8247,10.8699,10.8182,10.857,28600.0
2009-04-01 15:40:00,16.78,16.86,16.78,16.82,27300.0,10.8506,10.9023,10.8506,10.8764,27300.0
2009-04-01 15:45:00,16.83,16.86,16.82,16.84,32000.0,10.8829,10.9023,10.8764,10.8893,32000.0
2009-04-01 15:50:00,16.84,16.91,16.82,16.84,40400.0,10.8893,10.9346,10.8764,10.8893,40400.0
2009-04-01 15:55:00,16.84,16.86,16.8,16.82,53600.0,10.8893,10.9023,10.8635,10.8764,53600.0
2009-04-02 09:30:00,17.08,17.25,16.89,16.96,18000.0,11.0445,11.1545,10.9217,10.9669,18000.0
2009-04-02 09:35:00,16.97,17.06,16.88,16.98,13000.0,10.9734,11.0316,10.9152,10.9799,13000.0
2009-04-02 09:40:00,16.95,16.97,16.86,16.95,10500.0,10.9605,10.9734,10.9023,10.9605,10500.0
2009-04-02 09:45:00,16.94,16.97,16.88,16.89,24100.0,10.954,10.9734,10.9152,10.9217,24100.0
2009-04-02 09:50:00,16.87,16.97,16.87,16.96,19600.0,10.9087,10.9734,10.9087,10.9669,19600.0
2009-04-02 09:55:00,16.96,17.0,16.95,16.96,16700.0,10.9669,10.9928,10.9605,10.9669,16700.0
2009-04-02 10:00:00,16.97,16.99,16.88,16.88,28300.0,10.9734,10.9863,10.9152,10.9152,28300.0
2009-04-02 10:05:00,16.89,16.95,16.88,16.94,9200.0,10.9217,10.9605,10.9152,10.954,9200.0
2009-04-02 10:10:00,16.94,16.94,16.91,16.91,4000.0,10.954,10.954,10.9346,10.9346,4000.0
2009-04-02 10:15:00,16.93,16.98,16.91,16.92,14700.0,10.9475,10.9799,10.9346,10.9411,14700.0
2009-04-02 10:20:00,16.92,16.92,16.82,16.87,9100.0,10.9411,10.9411,10.8764,10.9087,9100.0
2009-04-02 10:25:00,16.87,16.89,16.72,16.75,17900.0,10.9087,10.9217,10.8118,10.8312,17900.0
2009-04-02 10:30:00,16.75,16.75,16.68,16.7,20000.0,10.8312,10.8312,10.7859,10.7988,20000.0
2009-04-02 10:35:00,16.69,16.79,16.68,16.79,11300.0,10.7924,10.857,10.7859,10.857,11300.0
2009-04-02 10:40:00,16.81,16.81,16.72,16.75,27800.0,10.8699,10.8699,10.8118,10.8312,27800.0
2009-04-02 10:45:00,16.75,16.81,16.73,16.8,20500.0,10.8312,10.8699,10.8182,10.8635,20500.0
2009-04-02 10:50:00,16.81,16.85,16.8,16.81,11200.0,10.8699,10.8958,10.8635,10.8699,11200.0
2009-04-02 10:55:00,16.83,16.84,16.79,16.82,11700.0,10.8829,10.8893,10.857,10.8764,11700.0
2009-04-02 11:00:00,16.81,16.84,16.74,16.76,21300.0,10.8699,10.8893,10.8247,10.8376,21300.0
2009-04-02 11:05:00,16.75,16.77,16.71,16.72,9700.0,10.8312,10.8441,10.8053,10.8118,9700.0
2009-04-02 11:10:00,16.72,16.76,16.69,16.7,25800.0,10.8118,10.8376,10.7924,10.7988,25800.0
2009-04-02 11:15:00,16.7,16.76,16.69,16.75,13100.0,10.7988,10.8376,10.7924,10.8312,13100.0
2009-04-02 11:20:00,16.74,16.76,16.72,16.73,13300.0,10.8247,10.8376,10.8118,10.8182,13300.0
2009-04-02 11:25:00,16.73,16.76,16.73,16.75,9200.0,10.8182,10.8376,10.8182,10.8312,9200.0
2009-04-02 11:30:00,16.74,16.75,16.72,16.74,11000.0,10.8247,10.8312,10.8118,10.8247,11000.0
2009-04-02 11:35:00,16.75,16.76,16.73,16.76,7100.0,10.8312,10.8376,10.8182,10.8376,7100.0
2009-04-02 11:40:00,16.76,16.77,16.7,16.7,12600.0,10.8376,10.8441,10.7988,10.7988,12600.0
2009-04-02 11:45:00,16.71,16.75,16.71,16.73,8100.0,10.8053,10.8312,10.8053,10.8182,8100.0
2009-04-02 11:50:00,16.74,16.74,16.67,16.68,12900.0,10.8247,10.8247,10.7794,10.7859,12900.0
2009-04-02 11:55:00,16.67,16.75,16.67,16.75,8200.0,10.7794,10.8312,10.7794,10.8312,8200.0
2009-04-02 12:00:00,16.75,16.77,16.69,16.71,23300.0,10.8312,10.8441,10.7924,10.8053,23300.0
2009-04-02 12:05:00,16.71,16.77,16.7,16.77,6300.0,10.8053,10.8441,10.7988,10.8441,6300.0
2009-04-02 12:10:00,16.76,16.78,16.74,16.75,7300.0,10.8376,10.8506,10.8247,10.8312,7300.0
2009-04-02 12:15:00,16.76,16.77,16.7,16.73,18400.0,10.8376,10.8441,10.7988,10.8182,18400.0
2009-04-02 12:20:00,16.72,16.75,16.7,16.7,9300.0,10.8118,10.8312,10.7988,10.7988,9300.0
2009-04-02 12:25:00,16.7,16.77,16.68,16.73,17000.0,10.7988,10.8441,10.7859,10.8182,17000.0
2009-04-02 12:30:00,16.73,16.75,16.7,16.75,14900.0,10.8182,10.8312,10.7988,10.8312,14900.0
2009-04-02 12:35:00,16.73,16.74,16.7,16.72,8700.0,10.8182,10.8247,10.7988,10.8118,8700.0
2009-04-02 12:40:00,16.72,16.76,16.72,16.75,6400.0,10.8118,10.8376,10.8118,10.8312,6400.0
2009-04-02 12:45:00,16.74,16.76,16.73,16.74,5800.0,10.8247,10.8376,10.8182,10.8247,5800.0
2009-04-02 12:50:00,16.75,16.77,16.74,16.75,9500.0,10.8312,10.8441,10.8247,10.8312,9500.0
2009-04-02 12:55:00,16.76,16.77,16.72,16.72,9300.0,10.8376,10.8441,10.8118,10.8118,9300.0
2009-04-02 13:00:00,16.73,16.76,16.72,16.76,6600.0,10.8182,10.8376,10.8118,10.8376,6600.0
2009-04-02 13:05:00,16.77,16.81,16.76,16.81,8300.0,10.8441,10.8699,10.8376,10.8699,8300.0
2009-04-02 13:10:00,16.8,16.81,16.79,16.8,7100.0,10.8635,10.8699,10.857,10.8635,7100.0
2009-04-02 13:15:00,16.79,16.81,16.79,16.8,12100.0,10.857,10.8699,10.857,10.8635,12100.0
2009-04-02 13:20:00,16.8,16.8,16.76,16.76,9100.0,10.8635,10.8635,10.8376,10.8376,9100.0
2009-04-02 13:25:00,16.78,16.81,16.78,16.78,5700.0,10.8506,10.8699,10.8506,10.8506,5700.0
2009-04-02 13:30:00,16.78,16.8,16.76,16.77,9500.0,10.8506,10.8635,10.8376,10.8441,9500.0
2009-04-02 13:35:00,16.79,16.8,16.73,16.75,10000.0,10.857,10.8635,10.8182,10.8312,10000.0
2009-04-02 13:40:00,16.74,16.78,16.74,16.76,9300.0,10.8247,10.8506,10.8247,10.8376,9300.0
2009-04-02 13:45:00,16.78,16.83,16.77,16.8,6100.0,10.8506,10.8829,10.8441,10.8635,6100.0
2009-04-02 13:50:00,16.8,16.84,16.8,16.83,6500.0,10.8635,10.8893,10.8635,10.8829,6500.0
2009-04-02 13:55:00,16.83,16.83,16.74,16.75,14100.0,10.8829,10.8829,10.8247,10.8312,14100.0
2009-04-02 14:00:00,16.75,16.8,16.75,16.8,6000.0,10.8312,10.8635,10.8312,10.8635,6000.0
2009-04-02 14:05:00,16.81,16.86,16.8,16.82,12400.0,10.8699,10.9023,10.8635,10.8764,12400.0
2009-04-02 14:10:00,16.82,16.83,16.78,16.8,8500.0,10.8764,10.8829,10.8506,10.8635,8500.0
2009-04-02 14:15:00,16.8,16.82,16.75,16.75,7500.0,10.8635,10.8764,10.8312,10.8312,7500.0
2009-04-02 14:20:00,16.76,16.81,16.75,16.78,7600.0,10.8376,10.8699,10.8312,10.8506,7600.0
2009-04-02 14:25:00,16.79,16.88,16.78,16.86,11500.0,10.857,10.9152,10.8506,10.9023,11500.0
2009-04-02 14:30:00,16.87,16.92,16.87,16.91,9600.0,10.9087,10.9411,10.9087,10.9346,9600.0
2009-04-02 14:35:00,16.9,16.94,16.89,16.9,11500.0,10.9281,10.954,10.9217,10.9281,11500.0
2009-04-02 14:40:00,16.91,16.93,16.86,16.87,27600.0,10.9346,10.9475,10.9023,10.9087,27600.0
2009-04-02 14:45:00,16.86,16.9,16.84,16.89,14600.0,10.9023,10.9281,10.8893,10.9217,14600.0
2009-04-02 14:50:00,16.9,16.91,16.84,16.84,12800.0,10.9281,10.9346,10.8893,10.8893,12800.0
2009-04-02 14:55:00,16.83,16.86,16.81,16.86,10200.0,10.8829,10.9023,10.8699,10.9023,10200.0
2009-04-02 15:00:00,16.86,16.91,16.86,16.86,16400.0,10.9023,10.9346,10.9023,10.9023,16400.0
2009-04-02 15:05:00,16.87,16.87,16.77,16.79,20100.0,10.9087,10.9087,10.8441,10.857,20100.0
2009-04-02 15:10:00,16.8,16.83,16.77,16.81,17600.0,10.8635,10.8829,10.8441,10.8699,17600.0
2009-04-02 15:15:00,16.83,16.9,16.8,16.82,21100.0,10.8829,10.9281,10.8635,10.8764,21100.0
2009-04-02 15:20:00,16.81,16.87,16.8,16.85,17900.0,10.8699,10.9087,10.8635,10.8958,17900.0
2009-04-02 15:25:00,16.85,16.91,16.84,16.89,14100.0,10.8958,10.9346,10.8893,10.9217,14100.0
2009-04-02 15:30:00,16.88,16.9,16.86,16.87,18000.0,10.9152,10.9281,10.9023,10.9087,18000.0
2009-04-02 15:35:00,16.87,16.89,16.81,16.85,22700.0,10.9087,10.9217,10.8699,10.8958,22700.0
2009-04-02 15:40:00,16.85,16.93,16.85,16.91,36400.0,10.8958,10.9475,10.8958,10.9346,36400.0
2009-04-02 15:45:00,16.91,16.93,16.83,16.9,40200.0,10.9346,10.9475,10.8829,10.9281,40200.0
2009-04-02 15:50:00,16.9,16.91,16.82,16.85,56500.0,10.9281,10.9346,10.8764,10.8958,56500.0
2009-04-02 15:55:00,16.86,16.86,16.76,16.79,83500.0,10.9023,10.9023,10.8376,10.857,83500.0
2009-04-03 09:30:00,16.91,16.91,16.71,16.74,11900.0,10.9346,10.9346,10.8053,10.8247,11900.0
2009-04-03 09:35:00,16.73,16.77,16.56,16.56,8100.0,10.8182,10.8441,10.7083,10.7083,8100.0
2009-04-03 09:40:00,16.52,16.8,16.52,16.8,22000.0,10.6824,10.8635,10.6824,10.8635,22000.0
2009-04-03 09:45:00,16.8,16.82,16.75,16.81,54700.0,10.8635,10.8764,10.8312,10.8699,54700.0
2009-04-03 09:50:00,16.81,16.85,16.75,16.8,25400.0,10.8699,10.8958,10.8312,10.8635,25400.0
2009-04-03 09:55:00,16.8,16.83,16.8,16.81,20500.0,10.8635,10.8829,10.8635,10.8699,20500.0
2009-04-03 10:00:00,16.81,16.83,16.8,16.81,47400.0,10.8699,10.8829,10.8635,10.8699,47400.0
2009-04-03 10:05:00,16.8,16.87,16.76,16.8,83000.0,10.8635,10.9087,10.8376,10.8635,83000.0
2009-04-03 10:10:00,16.8,16.81,16.77,16.81,27400.0,10.8635,10.8699,10.8441,10.8699,27400.0
2009-04-03 10:15:00,16.81,16.82,16.8,16.82,9200.0,10.8699,10.8764,10.8635,10.8764,9200.0
2009-04-03 10:20:00,16.82,16.84,16.81,16.82,42600.0,10.8764,10.8893,10.8699,10.8764,42600.0
2009-04-03 10:25:00,16.82,16.88,16.81,16.88,20800.0,10.8764,10.9152,10.8699,10.9152,20800.0
2009-04-03 10:30:00,16.89,16.9,16.84,16.85,10100.0,10.9217,10.9281,10.8893,10.8958,10100.0
2009-04-03 10:35:00,16.85,16.88,16.85,16.87,10800.0,10.8958,10.9152,10.8958,10.9087,10800.0
2009-04-03 10:40:00,16.86,16.89,16.85,16.86,16400.0,10.9023,10.9217,10.8958,10.9023,16400.0
2009-04-03 10:45:00,16.86,16.89,16.86,16.88,42800.0,10.9023,10.9217,10.9023,10.9152,42800.0
2009-04-03 10:50:00,16.87,16.88,16.84,16.86,59600.0,10.9087,10.9152,10.8893,10.9023,59600.0
2009-04-03 10:55:00,16.85,16.91,16.85,16.86,31500.0,10.8958,10.9346,10.8958,10.9023,31500.0
2009-04-03 11:00:00,16.86,16.87,16.85,16.86,25900.0,10.9023,10.9087,10.8958,10.9023,25900.0
2009-04-03 11:05:00,16.86,16.9,16.86,16.88,16000.0,10.9023,10.9281,10.9023,10.9152,16000.0
2009-04-03 11:10:00,16.86,16.88,16.86,16.87,3700.0,10.9023,10.9152,10.9023,10.9087,3700.0
2009-04-03 11:15:00,16.86,16.88,16.86,16.86,10400.0,10.9023,10.9152,10.9023,10.9023,10400.0
2009-04-03 11:20:00,16.86,16.88,16.83,16.88,18500.0,10.9023,10.9152,10.8829,10.9152,18500.0
2009-04-03 11:25:00,16.87,16.9,16.86,16.87,23700.0,10.9087,10.9281,10.9023,10.9087,23700.0
2009-04-03 11:30:00,16.86,16.9,16.86,16.89,30100.0,10.9023,10.9281,10.9023,10.9217,30100.0
2009-04-03 11:35:00,16.9,16.92,16.88,16.9,117100.0,10.9281,10.9411,10.9152,10.9281,117100.0
2009-04-03 11:40:00,16.91,16.91,16.89,16.9,30800.0,10.9346,10.9346,10.9217,10.9281,30800.0
2009-04-03 11:45:00,16.91,16.91,16.9,16.9,4200.0,10.9346,10.9346,10.9281,10.9281,4200.0
2009-04-03 11:50:00,16.9,16.91,16.89,16.9,50700.0,10.9281,10.9346,10.9217,10.9281,50700.0
2009-04-03 11:55:00,16.9,16.95,16.9,16.92,48100.0,10.9281,10.9605,10.9281,10.9411,48100.0
2009-04-03 12:00:00,16.92,16.96,16.91,16.96,8900.0,10.9411,10.9669,10.9346,10.9669,8900.0
2009-04-03 12:05:00,16.95,16.96,16.92,16.95,21200.0,10.9605,10.9669,10.9411,10.9605,21200.0
2009-04-03 12:10:00,16.95,16.96,16.95,16.95,24300.0,10.9605,10.9669,10.9605,10.9605,24300.0
2009-04-03 12:15:00,16.95,16.97,16.95,16.96,17100.0,10.9605,10.9734,10.9605,10.9669,17100.0
2009-04-03 12:20:00,16.95,16.98,16.95,16.98,12200.0,10.9605,10.9799,10.9605,10.9799,12200.0
2009-04-03 12:25:00,16.98,17.02,16.97,17.0,11000.0,10.9799,11.0057,10.9734,10.9928,11000.0
2009-04-03 12:30:00,17.0,17.02,16.99,17.01,44500.0,10.9928,11.0057,10.9863,10.9993,44500.0
2009-04-03 12:35:00,17.02,17.05,16.99,17.0,14400.0,11.0057,11.0251,10.9863,10.9928,14400.0
2009-04-03 12:40:00,17.0,17.01,16.99,17.01,7600.0,10.9928,10.9993,10.9863,10.9993,7600.0
2009-04-03 12:45:00,17.02,17.05,17.0,17.02,22200.0,11.0057,11.0251,10.9928,11.0057,22200.0
2009-04-03 12:50:00,17.03,17.05,17.01,17.01,12200.0,11.0122,11.0251,10.9993,10.9993,12200.0
2009-04-03 12:55:00,17.01,17.01,17.0,17.0,15000.0,10.9993,10.9993,10.9928,10.9928,15000.0
2009-04-03 13:00:00,17.0,17.02,17.0,17.01,11100.0,10.9928,11.0057,10.9928,10.9993,11100.0
2009-04-03 13:05:00,17.01,17.04,17.01,17.03,77400.0,10.9993,11.0187,10.9993,11.0122,77400.0
2009-04-03 13:10:00,17.02,17.03,17.02,17.03,6700.0,11.0057,11.0122,11.0057,11.0122,6700.0
2009-04-03 13:15:00,17.03,17.04,17.0,17.01,29500.0,11.0122,11.0187,10.9928,10.9993,29500.0
2009-04-03 13:20:00,17.01,17.02,16.99,17.0,5600.0,10.9993,11.0057,10.9863,10.9928,5600.0
2009-04-03 13:25:00,17.0,17.03,17.0,17.03,11000.0,10.9928,11.0122,10.9928,11.0122,11000.0
2009-04-03 13:30:00,17.02,17.04,17.01,17.02,8400.0,11.0057,11.0187,10.9993,11.0057,8400.0
2009-04-03 13:35:00,17.03,17.06,17.02,17.05,21100.0,11.0122,11.0316,11.0057,11.0251,21100.0
2009-04-03 13:40:00,17.05,17.07,17.03,17.06,11900.0,11.0251,11.0381,11.0122,11.0316,11900.0
2009-04-03 13:45:00,17.07,17.07,17.05,17.06,6400.0,11.0381,11.0381,11.0251,11.0316,6400.0
2009-04-03 13:50:00,17.08,17.1,17.07,17.09,8600.0,11.0445,11.0575,11.0381,11.051,8600.0
2009-04-03 13:55:00,17.09,17.11,17.07,17.1,6300.0,11.051,11.0639,11.0381,11.0575,6300.0
2009-04-03 14:00:00,17.09,17.16,17.09,17.15,27600.0,11.051,11.0963,11.051,11.0898,27600.0
2009-04-03 14:05:00,17.14,17.17,17.13,17.14,13900.0,11.0833,11.1027,11.0769,11.0833,13900.0
2009-04-03 14:10:00,17.15,17.17,17.14,17.17,10100.0,11.0898,11.1027,11.0833,11.1027,10100.0
2009-04-03 14:15:00,17.16,17.17,17.15,17.15,14500.0,11.0963,11.1027,11.0898,11.0898,14500.0
2009-04-03 14:20:00,17.16,17.16,17.15,17.15,23700.0,11.0963,11.0963,11.0898,11.0898,23700.0
2009-04-03 14:25:00,17.16,17.17,17.15,17.16,18000.0,11.0963,11.1027,11.0898,11.0963,18000.0
2009-04-03 14:30:00,17.16,17.17,17.15,17.15,21200.0,11.0963,11.1027,11.0898,11.0898,21200.0
2009-04-03 14:35:00,17.16,17.22,17.15,17.21,42700.0,11.0963,11.1351,11.0898,11.1286,42700.0
2009-04-03 14:40:00,17.22,17.22,17.19,17.21,13700.0,11.1351,11.1351,11.1157,11.1286,13700.0
2009-04-03 14:45:00,17.21,17.23,17.19,17.2,55300.0,11.1286,11.1415,11.1157,11.1221,55300.0
2009-04-03 14:50:00,17.2,17.2,17.18,17.2,16100.0,11.1221,11.1221,11.1092,11.1221,16100.0
2009-04-03 14:55:00,17.19,17.21,17.18,17.2,33500.0,11.1157,11.1286,11.1092,11.1221,33500.0
2009-04-03 15:00:00,17.21,17.23,17.2,17.2,20500.0,11.1286,11.1415,11.1221,11.1221,20500.0
2009-04-03 15:05:00,17.2,17.21,17.19,17.2,28000.0,11.1221,11.1286,11.1157,11.1221,28000.0
2009-04-03 15:10:00,17.2,17.21,17.2,17.2,10900.0,11.1221,11.1286,11.1221,11.1221,10900.0
2009-04-03 15:15:00,17.2,17.21,17.2,17.21,14600.0,11.1221,11.1286,11.1221,11.1286,14600.0
2009-04-03 15:20:00,17.2,17.23,17.2,17.2,17300.0,11.1221,11.1415,11.1221,11.1221,17300.0
2009-04-03 15:25:00,17.21,17.23,17.2,17.21,27600.0,11.1286,11.1415,11.1221,11.1286,27600.0
2009-04-03 15:30:00,17.21,17.22,17.2,17.2,43300.0,11.1286,11.1351,11.1221,11.1221,43300.0
2009-04-03 15:35:00,17.2,17.21,17.13,17.13,54600.0,11.1221,11.1286,11.0769,11.0769,54600.0
2009-04-03 15:40:00,17.12,17.25,17.12,17.25,92300.0,11.0704,11.1545,11.0704,11.1545,92300.0
2009-04-03 15:45:00,17.25,17.28,17.25,17.28,47200.0,11.1545,11.1739,11.1545,11.1739,47200.0
2009-04-03 15:50:00,17.27,17.42,17.26,17.42,87900.0,11.1674,11.2644,11.1609,11.2644,87900.0
2009-04-03 15:55:00,17.41,17.53,17.38,17.51,167200.0,11.2579,11.3355,11.2385,11.3226,167200.0
2009-04-06 09:30:00,17.38,17.57,17.38,17.47,11900.0,11.2385,11.3614,11.2385,11.2967,11900.0
2009-04-06 09:35:00,17.46,17.46,17.29,17.32,8400.0,11.2903,11.2903,11.1803,11.1997,8400.0
2009-04-06 09:40:00,17.32,17.38,17.32,17.35,13700.0,11.1997,11.2385,11.1997,11.2191,13700.0
2009-04-06 09:45:00,17.38,17.38,17.34,17.34,7800.0,11.2385,11.2385,11.2127,11.2127,7800.0
2009-04-06 09:50:00,17.34,17.45,17.34,17.45,8000.0,11.2127,11.2838,11.2127,11.2838,8000.0
2009-04-06 09:55:00,17.45,17.47,17.42,17.43,10700.0,11.2838,11.2967,11.2644,11.2709,10700.0
2009-04-06 10:00:00,17.45,17.52,17.41,17.51,11600.0,11.2838,11.3291,11.2579,11.3226,11600.0
2009-04-06 10:05:00,17.5,17.52,17.41,17.46,16900.0,11.3161,11.3291,11.2579,11.2903,16900.0
2009-04-06 10:10:00,17.44,17.45,17.38,17.38,23800.0,11.2773,11.2838,11.2385,11.2385,23800.0
2009-04-06 10:15:00,17.38,17.38,17.34,17.37,14000.0,11.2385,11.2385,11.2127,11.2321,14000.0
2009-04-06 10:20:00,17.35,17.39,17.35,17.39,10000.0,11.2191,11.245,11.2191,11.245,10000.0
2009-04-06 10:25:00,17.4,17.41,17.36,17.36,7900.0,11.2515,11.2579,11.2256,11.2256,7900.0
2009-04-06 10:30:00,17.37,17.43,17.37,17.41,9600.0,11.2321,11.2709,11.2321,11.2579,9600.0
2009-04-06 10:35:00,17.42,17.43,17.42,17.43,1500.0,11.2644,11.2709,11.2644,11.2709,1500.0
2009-04-06 10:40:00,17.43,17.48,17.43,17.48,4200.0,11.2709,11.3032,11.2709,11.3032,4200.0
2009-04-06 10:45:00,17.48,17.52,17.46,17.51,5400.0,11.3032,11.3291,11.2903,11.3226,5400.0
2009-04-06 10:50:00,17.52,17.53,17.48,17.49,5400.0,11.3291,11.3355,11.3032,11.3097,5400.0
2009-04-06 10:55:00,17.48,17.5,17.45,17.49,9300.0,11.3032,11.3161,11.2838,11.3097,9300.0
2009-04-06 11:00:00,17.48,17.48,17.41,17.43,2600.0,11.3032,11.3032,11.2579,11.2709,2600.0
2009-04-06 11:05:00,17.42,17.42,17.36,17.38,8200.0,11.2644,11.2644,11.2256,11.2385,8200.0
2009-04-06 11:10:00,17.37,17.38,17.35,17.36,4800.0,11.2321,11.2385,11.2191,11.2256,4800.0
2009-04-06 11:15:00,17.36,17.4,17.35,17.39,5900.0,11.2256,11.2515,11.2191,11.245,5900.0
2009-04-06 11:20:00,17.38,17.39,17.34,17.38,10700.0,11.2385,11.245,11.2127,11.2385,10700.0
2009-04-06 11:25:00,17.38,17.41,17.38,17.39,4900.0,11.2385,11.2579,11.2385,11.245,4900.0
2009-04-06 11:30:00,17.41,17.41,17.37,17.39,7600.0,11.2579,11.2579,11.2321,11.245,7600.0
2009-04-06 11:35:00,17.38,17.39,17.31,17.34,15900.0,11.2385,11.245,11.1933,11.2127,15900.0
2009-04-06 11:40:00,17.32,17.33,17.27,17.28,7100.0,11.1997,11.2062,11.1674,11.1739,7100.0
2009-04-06 11:45:00,17.28,17.3,17.28,17.3,3700.0,11.1739,11.1868,11.1739,11.1868,3700.0
2009-04-06 11:50:00,17.3,17.31,17.23,17.23,10700.0,11.1868,11.1933,11.1415,11.1415,10700.0
2009-04-06 11:55:00,17.24,17.28,17.22,17.28,5400.0,11.148,11.1739,11.1351,11.1739,5400.0
2009-04-06 12:00:00,17.29,17.32,17.29,17.3,10300.0,11.1803,11.1997,11.1803,11.1868,10300.0
2009-04-06 12:05:00,17.3,17.33,17.3,17.33,3800.0,11.1868,11.2062,11.1868,11.2062,3800.0
2009-04-06 12:10:00,17.32,17.32,17.31,17.31,3500.0,11.1997,11.1997,11.1933,11.1933,3500.0
2009-04-06 12:15:00,17.3,17.31,17.3,17.3,7500.0,11.1868,11.1933,11.1868,11.1868,7500.0
2009-04-06 12:20:00,17.31,17.33,17.31,17.32,5500.0,11.1933,11.2062,11.1933,11.1997,5500.0
2009-04-06 12:25:00,17.33,17.35,17.33,17.35,8600.0,11.2062,11.2191,11.2062,11.2191,8600.0
2009-04-06 12:30:00,17.35,17.36,17.29,17.29,9000.0,11.2191,11.2256,11.1803,11.1803,9000.0
2009-04-06 12:35:00,17.29,17.29,17.26,17.27,5700.0,11.1803,11.1803,11.1609,11.1674,5700.0
2009-04-06 12:40:00,17.26,17.3,17.24,17.3,6300.0,11.1609,11.1868,11.148,11.1868,6300.0
2009-04-06 12:45:00,17.3,17.3,17.26,17.27,3900.0,11.1868,11.1868,11.1609,11.1674,3900.0
2009-04-06 12:50:00,17.27,17.3,17.27,17.3,11200.0,11.1674,11.1868,11.1674,11.1868,11200.0
2009-04-06 12:55:00,17.31,17.35,17.3,17.35,4200.0,11.1933,11.2191,11.1868,11.2191,4200.0
2009-04-06 13:00:00,17.36,17.38,17.35,17.36,9000.0,11.2256,11.2385,11.2191,11.2256,9000.0
2009-04-06 13:05:00,17.35,17.37,17.35,17.36,400.0,11.2191,11.2321,11.2191,11.2256,400.0
2009-04-06 13:10:00,17.37,17.4,17.37,17.4,3400.0,11.2321,11.2515,11.2321,11.2515,3400.0
2009-04-06 13:15:00,17.39,17.4,17.35,17.38,10200.0,11.245,11.2515,11.2191,11.2385,10200.0
2009-04-06 13:20:00,17.36,17.4,17.36,17.4,4300.0,11.2256,11.2515,11.2256,11.2515,4300.0
2009-04-06 13:25:00,17.39,17.39,17.37,17.37,4700.0,11.245,11.245,11.2321,11.2321,4700.0
2009-04-06 13:30:00,17.37,17.37,17.33,17.34,8400.0,11.2321,11.2321,11.2062,11.2127,8400.0
2009-04-06 13:35:00,17.33,17.34,17.31,17.34,12400.0,11.2062,11.2127,11.1933,11.2127,12400.0
2009-04-06 13:40:00,17.32,17.34,17.32,17.33,2300.0,11.1997,11.2127,11.1997,11.2062,2300.0
2009-04-06 13:45:00,17.33,17.41,17.33,17.4,16000.0,11.2062,11.2579,11.2062,11.2515,16000.0
2009-04-06 13:50:00,17.4,17.4,17.36,17.38,3400.0,11.2515,11.2515,11.2256,11.2385,3400.0
2009-04-06 13:55:00,17.38,17.4,17.38,17.38,3600.0,11.2385,11.2515,11.2385,11.2385,3600.0
2009-04-06 14:00:00,17.37,17.39,17.37,17.37,6200.0,11.2321,11.245,11.2321,11.2321,6200.0
2009-04-06 14:05:00,17.36,17.38,17.35,17.36,8000.0,11.2256,11.2385,11.2191,11.2256,8000.0
2009-04-06 14:10:00,17.36,17.38,17.34,17.36,6200.0,11.2256,11.2385,11.2127,11.2256,6200.0
2009-04-06 14:15:00,17.36,17.36,17.33,17.35,13200.0,11.2256,11.2256,11.2062,11.2191,13200.0
2009-04-06 14:20:00,17.34,17.35,17.34,17.34,5200.0,11.2127,11.2191,11.2127,11.2127,5200.0
2009-04-06 14:25:00,17.35,17.39,17.35,17.36,9800.0,11.2191,11.245,11.2191,11.2256,9800.0
2009-04-06 14:30:00,17.36,17.36,17.27,17.29,19500.0,11.2256,11.2256,11.1674,11.1803,19500.0
2009-04-06 14:35:00,17.29,17.3,17.29,17.29,4200.0,11.1803,11.1868,11.1803,11.1803,4200.0
2009-04-06 14:40:00,17.29,17.32,17.29,17.32,6500.0,11.1803,11.1997,11.1803,11.1997,6500.0
2009-04-06 14:45:00,17.32,17.33,17.31,17.33,17000.0,11.1997,11.2062,11.1933,11.2062,17000.0
2009-04-06 14:50:00,17.32,17.38,17.32,17.36,20000.0,11.1997,11.2385,11.1997,11.2256,20000.0
2009-04-06 14:55:00,17.36,17.38,17.35,17.35,10300.0,11.2256,11.2385,11.2191,11.2191,10300.0
2009-04-06 15:00:00,17.34,17.34,17.31,17.33,11700.0,11.2127,11.2127,11.1933,11.2062,11700.0
2009-04-06 15:05:00,17.34,17.35,17.3,17.32,14600.0,11.2127,11.2191,11.1868,11.1997,14600.0
2009-04-06 15:10:00,17.32,17.34,17.29,17.3,7200.0,11.1997,11.2127,11.1803,11.1868,7200.0
2009-04-06 15:15:00,17.29,17.41,17.29,17.38,18200.0,11.1803,11.2579,11.1803,11.2385,18200.0
2009-04-06 15:20:00,17.38,17.41,17.36,17.4,15600.0,11.2385,11.2579,11.2256,11.2515,15600.0
2009-04-06 15:25:00,17.4,17.43,17.35,17.38,18600.0,11.2515,11.2709,11.2191,11.2385,18600.0
2009-04-06 15:30:00,17.37,17.44,17.37,17.42,13500.0,11.2321,11.2773,11.2321,11.2644,13500.0
2009-04-06 15:35:00,17.42,17.43,17.36,17.36,16700.0,11.2644,11.2709,11.2256,11.2256,16700.0
2009-04-06 15:40:00,17.36,17.38,17.33,17.35,22100.0,11.2256,11.2385,11.2062,11.2191,22100.0
2009-04-06 15:45:00,17.35,17.36,17.32,17.33,20700.0,11.2191,11.2256,11.1997,11.2062,20700.0
2009-04-06 15:50:00,17.34,17.4,17.34,17.36,17200.0,11.2127,11.2515,11.2127,11.2256,17200.0
2009-04-06 15:55:00,17.37,17.4,17.32,17.32,46800.0,11.2321,11.2515,11.1997,11.1997,46800.0
2009-04-07 09:30:00,17.16,17.31,16.99,17.27,5600.0,11.0963,11.1933,10.9863,11.1674,5600.0
2009-04-07 09:35:00,17.27,17.39,17.27,17.38,12400.0,11.1674,11.245,11.1674,11.2385,12400.0
2009-04-07 09:40:00,17.39,17.41,17.27,17.28,7800.0,11.245,11.2579,11.1674,11.1739,7800.0
2009-04-07 09:45:00,17.3,17.31,17.22,17.31,7200.0,11.1868,11.1933,11.1351,11.1933,7200.0
2009-04-07 09:50:00,17.31,17.32,17.28,17.28,6800.0,11.1933,11.1997,11.1739,11.1739,6800.0
2009-04-07 09:55:00,17.29,17.3,17.27,17.29,6300.0,11.1803,11.1868,11.1674,11.1803,6300.0
2009-04-07 10:00:00,17.29,17.29,17.25,17.25,4400.0,11.1803,11.1803,11.1545,11.1545,4400.0
2009-04-07 10:05:00,17.25,17.29,17.24,17.24,13100.0,11.1545,11.1803,11.148,11.148,13100.0
2009-04-07 10:10:00,17.25,17.25,17.23,17.23,13200.0,11.1545,11.1545,11.1415,11.1415,13200.0
2009-04-07 10:15:00,17.24,17.25,17.23,17.23,5700.0,11.148,11.1545,11.1415,11.1415,5700.0
2009-04-07 10:20:00,17.25,17.26,17.22,17.23,9400.0,11.1545,11.1609,11.1351,11.1415,9400.0
2009-04-07 10:25:00,17.23,17.24,17.18,17.21,10000.0,11.1415,11.148,11.1092,11.1286,10000.0
2009-04-07 10:30:00,17.22,17.26,17.22,17.24,10500.0,11.1351,11.1609,11.1351,11.148,10500.0
2009-04-07 10:35:00,17.24,17.25,17.24,17.25,4800.0,11.148,11.1545,11.148,11.1545,4800.0
2009-04-07 10:40:00,17.25,17.25,17.21,17.25,9000.0,11.1545,11.1545,11.1286,11.1545,9000.0
2009-04-07 10:45:00,17.25,17.25,17.23,17.25,8700.0,11.1545,11.1545,11.1415,11.1545,8700.0
2009-04-07 10:50:00,17.25,17.25,17.24,17.24,3600.0,11.1545,11.1545,11.148,11.148,3600.0
2009-04-07 10:55:00,17.24,17.25,17.22,17.22,5600.0,11.148,11.1545,11.1351,11.1351,5600.0
2009-04-07 11:00:00,17.24,17.25,17.23,17.25,5000.0,11.148,11.1545,11.1415,11.1545,5000.0
2009-04-07 11:05:00,17.25,17.25,17.23,17.24,4900.0,11.1545,11.1545,11.1415,11.148,4900.0
2009-04-07 11:10:00,17.24,17.25,17.24,17.25,2300.0,11.148,11.1545,11.148,11.1545,2300.0
2009-04-07 11:15:00,17.24,17.25,17.24,17.25,12200.0,11.148,11.1545,11.148,11.1545,12200.0
2009-04-07 11:20:00,17.25,17.25,17.24,17.25,2800.0,11.1545,11.1545,11.148,11.1545,2800.0
2009-04-07 11:25:00,17.25,17.25,17.24,17.25,2900.0,11.1545,11.1545,11.148,11.1545,2900.0
2009-04-07 11:30:00,17.25,17.25,17.24,17.25,9300.0,11.1545,11.1545,11.148,11.1545,9300.0
2009-04-07 11:35:00,17.24,17.24,17.21,17.22,9600.0,11.148,11.148,11.1286,11.1351,9600.0
2009-04-07 11:40:00,17.23,17.23,17.2,17.21,6100.0,11.1415,11.1415,11.1221,11.1286,6100.0
2009-04-07 11:45:00,17.22,17.22,17.21,17.21,2500.0,11.1351,11.1351,11.1286,11.1286,2500.0
2009-04-07 11:50:00,17.21,17.23,17.21,17.23,3100.0,11.1286,11.1415,11.1286,11.1415,3100.0
2009-04-07 11:55:00,17.23,17.23,17.22,17.22,2800.0,11.1415,11.1415,11.1351,11.1351,2800.0
2009-04-07 12:00:00,17.23,17.25,17.23,17.24,7300.0,11.1415,11.1545,11.1415,11.148,7300.0
2009-04-07 12:05:00,17.25,17.25,17.19,17.2,13400.0,11.1545,11.1545,11.1157,11.1221,13400.0
2009-04-07 12:10:00,17.2,17.21,17.18,17.2,21700.0,11.1221,11.1286,11.1092,11.1221,21700.0
2009-04-07 12:15:00,17.19,17.2,17.17,17.19,6500.0,11.1157,11.1221,11.1027,11.1157,6500.0
2009-04-07 12:20:00,17.19,17.19,17.19,17.19,100.0,11.1157,11.1157,11.1157,11.1157,100.0
2009-04-07 12:25:00,17.19,17.19,17.17,17.18,12700.0,11.1157,11.1157,11.1027,11.1092,12700.0
2009-04-07 12:30:00,17.18,17.2,17.18,17.18,2600.0,11.1092,11.1221,11.1092,11.1092,2600.0
2009-04-07 12:35:00,17.19,17.2,17.17,17.17,10000.0,11.1157,11.1221,11.1027,11.1027,10000.0
2009-04-07 12:40:00,17.18,17.19,17.17,17.18,3900.0,11.1092,11.1157,11.1027,11.1092,3900.0
2009-04-07 12:45:00,17.19,17.2,17.18,17.19,1900.0,11.1157,11.1221,11.1092,11.1157,1900.0
2009-04-07 12:50:00,17.19,17.2,17.19,17.2,9500.0,11.1157,11.1221,11.1157,11.1221,9500.0
2009-04-07 12:55:00,17.19,17.2,17.19,17.2,2000.0,11.1157,11.1221,11.1157,11.1221,2000.0
2009-04-07 13:00:00,17.2,17.2,17.19,17.19,6900.0,11.1221,11.1221,11.1157,11.1157,6900.0
2009-04-07 13:05:00,17.2,17.2,17.18,17.19,6800.0,11.1221,11.1221,11.1092,11.1157,6800.0
2009-04-07 13:10:00,17.19,17.2,17.18,17.18,4700.0,11.1157,11.1221,11.1092,11.1092,4700.0
2009-04-07 13:15:00,17.17,17.19,17.16,17.19,10300.0,11.1027,11.1157,11.0963,11.1157,10300.0
2009-04-07 13:20:00,17.18,17.19,17.17,17.18,4200.0,11.1092,11.1157,11.1027,11.1092,4200.0
2009-04-07 13:25:00,17.18,17.18,17.17,17.18,3600.0,11.1092,11.1092,11.1027,11.1092,3600.0
2009-04-07 13:30:00,17.17,17.18,17.16,17.18,6700.0,11.1027,11.1092,11.0963,11.1092,6700.0
2009-04-07 13:35:00,17.18,17.18,17.17,17.18,6900.0,11.1092,11.1092,11.1027,11.1092,6900.0
2009-04-07 13:40:00,17.18,17.2,17.17,17.2,6200.0,11.1092,11.1221,11.1027,11.1221,6200.0
2009-04-07 13:45:00,17.19,17.2,17.19,17.19,5300.0,11.1157,11.1221,11.1157,11.1157,5300.0
2009-04-07 13:50:00,17.19,17.2,17.18,17.19,3100.0,11.1157,11.1221,11.1092,11.1157,3100.0
2009-04-07 13:55:00,17.19,17.19,17.18,17.18,6300.0,11.1157,11.1157,11.1092,11.1092,6300.0
2009-04-07 14:00:00,17.17,17.18,17.16,17.17,4300.0,11.1027,11.1092,11.0963,11.1027,4300.0
2009-04-07 14:05:00,17.16,17.19,17.16,17.19,12700.0,11.0963,11.1157,11.0963,11.1157,12700.0
2009-04-07 14:10:00,17.19,17.2,17.19,17.2,4700.0,11.1157,11.1221,11.1157,11.1221,4700.0
2009-04-07 14:15:00,17.2,17.21,17.17,17.17,14500.0,11.1221,11.1286,11.1027,11.1027,14500.0
2009-04-07 14:20:00,17.17,17.19,17.16,17.17,12300.0,11.1027,11.1157,11.0963,11.1027,12300.0
2009-04-07 14:25:00,17.17,17.2,17.17,17.2,5100.0,11.1027,11.1221,11.1027,11.1221,5100.0
2009-04-07 14:30:00,17.19,17.19,17.17,17.19,7300.0,11.1157,11.1157,11.1027,11.1157,7300.0
2009-04-07 14:35:00,17.18,17.18,17.17,17.18,10400.0,11.1092,11.1092,11.1027,11.1092,10400.0
2009-04-07 14:40:00,17.18,17.2,17.18,17.2,9900.0,11.1092,11.1221,11.1092,11.1221,9900.0
2009-04-07 14:45:00,17.2,17.2,17.19,17.2,10200.0,11.1221,11.1221,11.1157,11.1221,10200.0
2009-04-07 14:50:00,17.2,17.26,17.19,17.24,17400.0,11.1221,11.1609,11.1157,11.148,17400.0
2009-04-07 14:55:00,17.25,17.28,17.23,17.28,7300.0,11.1545,11.1739,11.1415,11.1739,7300.0
2009-04-07 15:00:00,17.28,17.28,17.2,17.22,12400.0,11.1739,11.1739,11.1221,11.1351,12400.0
2009-04-07 15:05:00,17.21,17.24,17.21,17.24,11000.0,11.1286,11.148,11.1286,11.148,11000.0
2009-04-07 15:10:00,17.23,17.33,17.23,17.33,19200.0,11.1415,11.2062,11.1415,11.2062,19200.0
2009-04-07 15:15:00,17.33,17.36,17.32,17.35,14200.0,11.2062,11.2256,11.1997,11.2191,14200.0
2009-04-07 15:20:00,17.34,17.36,17.33,17.36,12300.0,11.2127,11.2256,11.2062,11.2256,12300.0
2009-04-07 15:25:00,17.36,17.37,17.31,17.32,16100.0,11.2256,11.2321,11.1933,11.1997,16100.0
2009-04-07 15:30:00,17.31,17.36,17.31,17.36,17900.0,11.1933,11.2256,11.1933,11.2256,17900.0
2009-04-07 15:35:00,17.36,17.37,17.31,17.35,24800.0,11.2256,11.2321,11.1933,11.2191,24800.0
2009-04-07 15:40:00,17.34,17.37,17.3,17.34,27600.0,11.2127,11.2321,11.1868,11.2127,27600.0
2009-04-07 15:45:00,17.34,17.36,17.28,17.28,23400.0,11.2127,11.2256,11.1739,11.1739,23400.0
2009-04-07 15:50:00,17.28,17.31,17.22,17.22,31100.0,11.1739,11.1933,11.1351,11.1351,31100.0
2009-04-07 15:55:00,17.22,17.23,17.15,17.16,81800.0,11.1351,11.1415,11.0898,11.0963,81800.0
2009-04-08 09:30:00,17.25,17.32,17.2,17.22,5400.0,11.1545,11.1997,11.1221,11.1351,5400.0
2009-04-08 09:35:00,17.21,17.4,17.16,17.23,14100.0,11.1286,11.2515,11.0963,11.1415,14100.0
2009-04-08 09:40:00,17.18,17.27,17.13,17.27,7400.0,11.1092,11.1674,11.0769,11.1674,7400.0
2009-04-08 09:45:00,17.26,17.26,17.17,17.21,3200.0,11.1609,11.1609,11.1027,11.1286,3200.0
2009-04-08 09:50:00,17.21,17.25,17.16,17.19,8300.0,11.1286,11.1545,11.0963,11.1157,8300.0
2009-04-08 09:55:00,17.19,17.24,17.19,17.21,2500.0,11.1157,11.148,11.1157,11.1286,2500.0
2009-04-08 10:00:00,17.22,17.25,17.18,17.21,6200.0,11.1351,11.1545,11.1092,11.1286,6200.0
2009-04-08 10:05:00,17.2,17.2,17.16,17.18,3700.0,11.1221,11.1221,11.0963,11.1092,3700.0
2009-04-08 10:10:00,17.17,17.22,17.16,17.22,7300.0,11.1027,11.1351,11.0963,11.1351,7300.0
2009-04-08 10:15:00,17.22,17.25,17.17,17.19,5100.0,11.1351,11.1545,11.1027,11.1157,5100.0
2009-04-08 10:20:00,17.19,17.2,17.14,17.18,9800.0,11.1157,11.1221,11.0833,11.1092,9800.0
2009-04-08 10:25:00,17.16,17.17,17.09,17.11,5300.0,11.0963,11.1027,11.051,11.0639,5300.0
2009-04-08 10:30:00,17.12,17.14,17.1,17.1,4500.0,11.0704,11.0833,11.0575,11.0575,4500.0
2009-04-08 10:35:00,17.12,17.12,17.08,17.08,5300.0,11.0704,11.0704,11.0445,11.0445,5300.0
2009-04-08 10:40:00,17.08,17.12,17.08,17.12,7300.0,11.0445,11.0704,11.0445,11.0704,7300.0
2009-04-08 10:45:00,17.12,17.14,17.08,17.08,5700.0,11.0704,11.0833,11.0445,11.0445,5700.0
2009-04-08 10:50:00,17.09,17.12,17.08,17.12,4100.0,11.051,11.0704,11.0445,11.0704,4100.0
2009-04-08 10:55:00,17.14,17.17,17.13,17.17,14400.0,11.0833,11.1027,11.0769,11.1027,14400.0
2009-04-08 11:00:00,17.18,17.22,17.18,17.18,2900.0,11.1092,11.1351,11.1092,11.1092,2900.0
2009-04-08 11:05:00,17.18,17.2,17.17,17.19,2700.0,11.1092,11.1221,11.1027,11.1157,2700.0
2009-04-08 11:10:00,17.17,17.19,17.16,17.18,1800.0,11.1027,11.1157,11.0963,11.1092,1800.0
2009-04-08 11:15:00,17.18,17.19,17.14,17.14,3600.0,11.1092,11.1157,11.0833,11.0833,3600.0
2009-04-08 11:20:00,17.16,17.16,17.12,17.15,3200.0,11.0963,11.0963,11.0704,11.0898,3200.0
2009-04-08 11:25:00,17.16,17.2,17.15,17.17,21500.0,11.0963,11.1221,11.0898,11.1027,21500.0
2009-04-08 11:30:00,17.17,17.18,17.16,17.17,3200.0,11.1027,11.1092,11.0963,11.1027,3200.0
2009-04-08 11:35:00,17.17,17.24,17.16,17.24,6600.0,11.1027,11.148,11.0963,11.148,6600.0
2009-04-08 11:40:00,17.23,17.23,17.18,17.2,4000.0,11.1415,11.1415,11.1092,11.1221,4000.0
2009-04-08 11:45:00,17.21,17.23,17.2,17.2,2800.0,11.1286,11.1415,11.1221,11.1221,2800.0
2009-04-08 11:50:00,17.2,17.22,17.2,17.21,4000.0,11.1221,11.1351,11.1221,11.1286,4000.0
2009-04-08 11:55:00,17.2,17.21,17.2,17.2,4700.0,11.1221,11.1286,11.1221,11.1221,4700.0
2009-04-08 12:00:00,17.21,17.21,17.2,17.21,3700.0,11.1286,11.1286,11.1221,11.1286,3700.0
2009-04-08 12:05:00,17.2,17.21,17.17,17.19,6300.0,11.1221,11.1286,11.1027,11.1157,6300.0
2009-04-08 12:10:00,17.2,17.2,17.16,17.17,4200.0,11.1221,11.1221,11.0963,11.1027,4200.0
2009-04-08 12:15:00,17.17,17.21,17.15,17.2,6300.0,11.1027,11.1286,11.0898,11.1221,6300.0
2009-04-08 12:20:00,17.19,17.26,17.19,17.26,5600.0,11.1157,11.1609,11.1157,11.1609,5600.0
2009-04-08 12:25:00,17.26,17.26,17.23,17.24,7000.0,11.1609,11.1609,11.1415,11.148,7000.0
2009-04-08 12:30:00,17.23,17.27,17.23,17.24,6600.0,11.1415,11.1674,11.1415,11.148,6600.0
2009-04-08 12:35:00,17.24,17.24,17.21,17.22,3400.0,11.148,11.148,11.1286,11.1351,3400.0
2009-04-08 12:40:00,17.23,17.32,17.23,17.27,8100.0,11.1415,11.1997,11.1415,11.1674,8100.0
2009-04-08 12:45:00,17.27,17.27,17.22,17.23,4200.0,11.1674,11.1674,11.1351,11.1415,4200.0
2009-04-08 12:50:00,17.22,17.22,17.19,17.19,1400.0,11.1351,11.1351,11.1157,11.1157,1400.0
2009-04-08 12:55:00,17.2,17.21,17.17,17.17,4700.0,11.1221,11.1286,11.1027,11.1027,4700.0
2009-04-08 13:00:00,17.17,17.17,17.12,17.12,3100.0,11.1027,11.1027,11.0704,11.0704,3100.0
2009-04-08 13:05:00,17.13,17.16,17.13,17.13,3300.0,11.0769,11.0963,11.0769,11.0769,3300.0
2009-04-08 13:10:00,17.12,17.13,17.11,17.12,3700.0,11.0704,11.0769,11.0639,11.0704,3700.0
2009-04-08 13:15:00,17.11,17.12,17.08,17.08,4200.0,11.0639,11.0704,11.0445,11.0445,4200.0
2009-04-08 13:20:00,17.09,17.1,17.07,17.1,2200.0,11.051,11.0575,11.0381,11.0575,2200.0
2009-04-08 13:25:00,17.09,17.12,17.09,17.11,2200.0,11.051,11.0704,11.051,11.0639,2200.0
2009-04-08 13:30:00,17.11,17.12,17.08,17.09,7300.0,11.0639,11.0704,11.0445,11.051,7300.0
2009-04-08 13:35:00,17.09,17.09,17.02,17.04,6000.0,11.051,11.051,11.0057,11.0187,6000.0
2009-04-08 13:40:00,17.04,17.05,17.04,17.05,5600.0,11.0187,11.0251,11.0187,11.0251,5600.0
2009-04-08 13:45:00,17.05,17.07,17.04,17.04,5100.0,11.0251,11.0381,11.0187,11.0187,5100.0
2009-04-08 13:50:00,17.04,17.05,17.01,17.01,4300.0,11.0187,11.0251,10.9993,10.9993,4300.0
2009-04-08 13:55:00,17.02,17.05,17.01,17.05,4900.0,11.0057,11.0251,10.9993,11.0251,4900.0
2009-04-08 14:00:00,17.05,17.07,17.02,17.06,6600.0,11.0251,11.0381,11.0057,11.0316,6600.0
2009-04-08 14:05:00,17.06,17.06,17.03,17.04,5500.0,11.0316,11.0316,11.0122,11.0187,5500.0
2009-04-08 14:10:00,17.04,17.07,17.03,17.07,2300.0,11.0187,11.0381,11.0122,11.0381,2300.0
2009-04-08 14:15:00,17.07,17.07,17.04,17.04,3000.0,11.0381,11.0381,11.0187,11.0187,3000.0
2009-04-08 14:20:00,17.05,17.06,17.03,17.05,2800.0,11.0251,11.0316,11.0122,11.0251,2800.0
2009-04-08 14:25:00,17.04,17.07,17.03,17.07,4100.0,11.0187,11.0381,11.0122,11.0381,4100.0
2009-04-08 14:30:00,17.06,17.07,17.03,17.03,3600.0,11.0316,11.0381,11.0122,11.0122,3600.0
2009-04-08 14:35:00,17.04,17.05,17.02,17.02,3800.0,11.0187,11.0251,11.0057,11.0057,3800.0
2009-04-08 14:40:00,17.03,17.08,17.02,17.07,7500.0,11.0122,11.0445,11.0057,11.0381,7500.0
2009-04-08 14:45:00,17.06,17.07,17.04,17.04,2000.0,11.0316,11.0381,11.0187,11.0187,2000.0
2009-04-08 14:50:00,17.04,17.04,17.0,17.0,8400.0,11.0187,11.0187,10.9928,10.9928,8400.0
2009-04-08 14:55:00,17.0,17.03,17.0,17.01,13000.0,10.9928,11.0122,10.9928,10.9993,13000.0
2009-04-08 15:00:00,17.0,17.01,16.97,16.99,16000.0,10.9928,10.9993,10.9734,10.9863,16000.0
2009-04-08 15:05:00,16.98,17.0,16.97,16.99,9800.0,10.9799,10.9928,10.9734,10.9863,9800.0
2009-04-08 15:10:00,16.99,17.01,16.97,17.01,11800.0,10.9863,10.9993,10.9734,10.9993,11800.0
2009-04-08 15:15:00,17.0,17.03,16.99,17.02,9900.0,10.9928,11.0122,10.9863,11.0057,9900.0
2009-04-08 15:20:00,17.02,17.04,17.0,17.04,5800.0,11.0057,11.0187,10.9928,11.0187,5800.0
2009-04-08 15:25:00,17.05,17.07,17.04,17.05,10200.0,11.0251,11.0381,11.0187,11.0251,10200.0
2009-04-08 15:30:00,17.04,17.09,17.03,17.07,13500.0,11.0187,11.051,11.0122,11.0381,13500.0
2009-04-08 15:35:00,17.08,17.11,17.06,17.1,7700.0,11.0445,11.0639,11.0316,11.0575,7700.0
2009-04-08 15:40:00,17.1,17.11,17.07,17.08,8300.0,11.0575,11.0639,11.0381,11.0445,8300.0
2009-04-08 15:45:00,17.08,17.11,17.06,17.1,16400.0,11.0445,11.0639,11.0316,11.0575,16400.0
2009-04-08 15:50:00,17.1,17.13,17.09,17.13,17200.0,11.0575,11.0769,11.051,11.0769,17200.0
2009-04-08 15:55:00,17.13,17.3,17.13,17.27,103000.0,11.0769,11.1868,11.0769,11.1674,103000.0
2009-04-09 09:30:00,17.51,17.82,17.11,17.26,37200.0,11.3226,11.5231,11.0639,11.1609,37200.0
2009-04-09 09:35:00,17.26,17.35,17.15,17.15,10600.0,11.1609,11.2191,11.0898,11.0898,10600.0
2009-04-09 09:40:00,17.17,17.42,17.15,17.36,28300.0,11.1027,11.2644,11.0898,11.2256,28300.0
2009-04-09 09:45:00,17.4,17.42,17.33,17.39,21300.0,11.2515,11.2644,11.2062,11.245,21300.0
2009-04-09 09:50:00,17.39,17.48,17.36,17.47,24500.0,11.245,11.3032,11.2256,11.2967,24500.0
2009-04-09 09:55:00,17.48,17.52,17.43,17.52,17200.0,11.3032,11.3291,11.2709,11.3291,17200.0
2009-04-09 10:00:00,17.51,17.52,17.47,17.47,10600.0,11.3226,11.3291,11.2967,11.2967,10600.0
2009-04-09 10:05:00,17.48,17.49,17.41,17.45,8500.0,11.3032,11.3097,11.2579,11.2838,8500.0
2009-04-09 10:10:00,17.46,17.47,17.44,17.46,3300.0,11.2903,11.2967,11.2773,11.2903,3300.0
2009-04-09 10:15:00,17.47,17.47,17.42,17.42,5700.0,11.2967,11.2967,11.2644,11.2644,5700.0
2009-04-09 10:20:00,17.42,17.44,17.41,17.41,7500.0,11.2644,11.2773,11.2579,11.2579,7500.0
2009-04-09 10:25:00,17.41,17.48,17.41,17.46,9500.0,11.2579,11.3032,11.2579,11.2903,9500.0
2009-04-09 10:30:00,17.48,17.56,17.48,17.54,19500.0,11.3032,11.3549,11.3032,11.342,19500.0
2009-04-09 10:35:00,17.54,17.55,17.49,17.5,28100.0,11.342,11.3485,11.3097,11.3161,28100.0
2009-04-09 10:40:00,17.49,17.5,17.47,17.49,3700.0,11.3097,11.3161,11.2967,11.3097,3700.0
2009-04-09 10:45:00,17.49,17.54,17.48,17.52,34100.0,11.3097,11.342,11.3032,11.3291,34100.0
2009-04-09 10:50:00,17.52,17.62,17.51,17.61,23700.0,11.3291,11.3937,11.3226,11.3873,23700.0
2009-04-09 10:55:00,17.61,17.61,17.56,17.58,5600.0,11.3873,11.3873,11.3549,11.3679,5600.0
2009-04-09 11:00:00,17.58,17.63,17.57,17.61,13700.0,11.3679,11.4002,11.3614,11.3873,13700.0
2009-04-09 11:05:00,17.6,17.62,17.59,17.61,2700.0,11.3808,11.3937,11.3743,11.3873,2700.0
2009-04-09 11:10:00,17.59,17.61,17.56,17.57,14300.0,11.3743,11.3873,11.3549,11.3614,14300.0
2009-04-09 11:15:00,17.56,17.57,17.52,17.53,22500.0,11.3549,11.3614,11.3291,11.3355,22500.0
2009-04-09 11:20:00,17.51,17.53,17.49,17.5,9400.0,11.3226,11.3355,11.3097,11.3161,9400.0
2009-04-09 11:25:00,17.5,17.51,17.47,17.5,11600.0,11.3161,11.3226,11.2967,11.3161,11600.0
2009-04-09 11:30:00,17.49,17.51,17.47,17.5,9300.0,11.3097,11.3226,11.2967,11.3161,9300.0
2009-04-09 11:35:00,17.5,17.51,17.47,17.5,8100.0,11.3161,11.3226,11.2967,11.3161,8100.0
2009-04-09 11:40:00,17.5,17.5,17.47,17.47,10100.0,11.3161,11.3161,11.2967,11.2967,10100.0
2009-04-09 11:45:00,17.47,17.48,17.43,17.45,25600.0,11.2967,11.3032,11.2709,11.2838,25600.0
2009-04-09 11:50:00,17.45,17.45,17.42,17.44,10500.0,11.2838,11.2838,11.2644,11.2773,10500.0
2009-04-09 11:55:00,17.45,17.45,17.4,17.4,27000.0,11.2838,11.2838,11.2515,11.2515,27000.0
2009-04-09 12:00:00,17.41,17.41,17.37,17.4,9300.0,11.2579,11.2579,11.2321,11.2515,9300.0
2009-04-09 12:05:00,17.39,17.41,17.38,17.41,13100.0,11.245,11.2579,11.2385,11.2579,13100.0
2009-04-09 12:10:00,17.41,17.41,17.38,17.39,11200.0,11.2579,11.2579,11.2385,11.245,11200.0
2009-04-09 12:15:00,17.41,17.41,17.36,17.4,10600.0,11.2579,11.2579,11.2256,11.2515,10600.0
2009-04-09 12:20:00,17.4,17.43,17.38,17.4,14900.0,11.2515,11.2709,11.2385,11.2515,14900.0
2009-04-09 12:25:00,17.41,17.41,17.39,17.41,9600.0,11.2579,11.2579,11.245,11.2579,9600.0
2009-04-09 12:30:00,17.4,17.41,17.38,17.39,8400.0,11.2515,11.2579,11.2385,11.245,8400.0
2009-04-09 12:35:00,17.38,17.4,17.38,17.4,4700.0,11.2385,11.2515,11.2385,11.2515,4700.0
2009-04-09 12:40:00,17.4,17.4,17.37,17.4,11000.0,11.2515,11.2515,11.2321,11.2515,11000.0
2009-04-09 12:45:00,17.39,17.45,17.38,17.43,168300.0,11.245,11.2838,11.2385,11.2709,168300.0
2009-04-09 12:50:00,17.43,17.52,17.41,17.5,47000.0,11.2709,11.3291,11.2579,11.3161,47000.0
2009-04-09 12:55:00,17.5,17.5,17.46,17.5,6400.0,11.3161,11.3161,11.2903,11.3161,6400.0
2009-04-09 13:00:00,17.48,17.54,17.47,17.51,12400.0,11.3032,11.342,11.2967,11.3226,12400.0
2009-04-09 13:05:00,17.51,17.57,17.51,17.55,9500.0,11.3226,11.3614,11.3226,11.3485,9500.0
2009-04-09 13:10:00,17.55,17.57,17.5,17.52,8700.0,11.3485,11.3614,11.3161,11.3291,8700.0
2009-04-09 13:15:00,17.52,17.56,17.52,17.53,10800.0,11.3291,11.3549,11.3291,11.3355,10800.0
2009-04-09 13:20:00,17.54,17.56,17.53,17.56,13800.0,11.342,11.3549,11.3355,11.3549,13800.0
2009-04-09 13:25:00,17.56,17.57,17.54,17.57,8800.0,11.3549,11.3614,11.342,11.3614,8800.0
2009-04-09 13:30:00,17.57,17.67,17.57,17.67,28300.0,11.3614,11.4261,11.3614,11.4261,28300.0
2009-04-09 13:35:00,17.67,17.67,17.57,17.59,33900.0,11.4261,11.4261,11.3614,11.3743,33900.0
2009-04-09 13:40:00,17.61,17.74,17.6,17.71,31300.0,11.3873,11.4713,11.3808,11.4519,31300.0
2009-04-09 13:45:00,17.73,17.74,17.67,17.72,31500.0,11.4649,11.4713,11.4261,11.4584,31500.0
2009-04-09 13:50:00,17.72,17.72,17.65,17.68,9900.0,11.4584,11.4584,11.4131,11.4325,9900.0
2009-04-09 13:55:00,17.68,17.71,17.6,17.61,25500.0,11.4325,11.4519,11.3808,11.3873,25500.0
2009-04-09 14:00:00,17.61,17.61,17.53,17.54,34300.0,11.3873,11.3873,11.3355,11.342,34300.0
2009-04-09 14:05:00,17.55,17.56,17.51,17.56,19300.0,11.3485,11.3549,11.3226,11.3549,19300.0
2009-04-09 14:10:00,17.56,17.56,17.5,17.5,31500.0,11.3549,11.3549,11.3161,11.3161,31500.0
2009-04-09 14:15:00,17.5,17.56,17.47,17.55,29300.0,11.3161,11.3549,11.2967,11.3485,29300.0
2009-04-09 14:20:00,17.56,17.57,17.49,17.56,18800.0,11.3549,11.3614,11.3097,11.3549,18800.0
2009-04-09 14:25:00,17.56,17.58,17.55,17.58,10900.0,11.3549,11.3679,11.3485,11.3679,10900.0
2009-04-09 14:30:00,17.59,17.63,17.58,17.62,11600.0,11.3743,11.4002,11.3679,11.3937,11600.0
2009-04-09 14:35:00,17.62,17.64,17.58,17.63,31800.0,11.3937,11.4067,11.3679,11.4002,31800.0
2009-04-09 14:40:00,17.63,17.64,17.62,17.64,11800.0,11.4002,11.4067,11.3937,11.4067,11800.0
2009-04-09 14:45:00,17.63,17.74,17.63,17.72,29200.0,11.4002,11.4713,11.4002,11.4584,29200.0
2009-04-09 14:50:00,17.72,17.73,17.72,17.72,6800.0,11.4584,11.4649,11.4584,11.4584,6800.0
2009-04-09 14:55:00,17.72,17.72,17.64,17.66,30300.0,11.4584,11.4584,11.4067,11.4196,30300.0
2009-04-09 15:00:00,17.65,17.66,17.58,17.61,31300.0,11.4131,11.4196,11.3679,11.3873,31300.0
2009-04-09 15:05:00,17.6,17.65,17.59,17.65,19300.0,11.3808,11.4131,11.3743,11.4131,19300.0
2009-04-09 15:10:00,17.66,17.66,17.59,17.59,21600.0,11.4196,11.4196,11.3743,11.3743,21600.0
2009-04-09 15:15:00,17.58,17.59,17.55,17.58,26000.0,11.3679,11.3743,11.3485,11.3679,26000.0
2009-04-09 15:20:00,17.58,17.59,17.55,17.55,11900.0,11.3679,11.3743,11.3485,11.3485,11900.0
2009-04-09 15:25:00,17.56,17.61,17.56,17.6,18500.0,11.3549,11.3873,11.3549,11.3808,18500.0
2009-04-09 15:30:00,17.61,17.62,17.57,17.6,35600.0,11.3873,11.3937,11.3614,11.3808,35600.0
2009-04-09 15:35:00,17.6,17.69,17.59,17.62,60700.0,11.3808,11.439,11.3743,11.3937,60700.0
2009-04-09 15:40:00,17.61,17.81,17.61,17.81,79500.0,11.3873,11.5166,11.3873,11.5166,79500.0
2009-04-09 15:45:00,17.81,17.89,17.77,17.88,69900.0,11.5166,11.5683,11.4907,11.5618,69900.0
2009-04-09 15:50:00,17.88,18.02,17.88,18.02,99100.0,11.5618,11.6524,11.5618,11.6524,99100.0
2009-04-09 15:55:00,18.02,18.09,18.01,18.08,193400.0,11.6524,11.6976,11.6459,11.6912,193400.0
2009-04-13 09:30:00,17.88,17.88,17.72,17.72,9600.0,11.5618,11.5618,11.4584,11.4584,9600.0
2009-04-13 09:35:00,17.72,17.76,17.67,17.76,11900.0,11.4584,11.4843,11.4261,11.4843,11900.0
2009-04-13 09:40:00,17.76,17.81,17.68,17.81,10100.0,11.4843,11.5166,11.4325,11.5166,10100.0
2009-04-13 09:45:00,17.82,17.84,17.77,17.83,13200.0,11.5231,11.536,11.4907,11.5295,13200.0
2009-04-13 09:50:00,17.83,17.89,17.83,17.86,7900.0,11.5295,11.5683,11.5295,11.5489,7900.0
2009-04-13 09:55:00,17.86,17.86,17.8,17.82,8600.0,11.5489,11.5489,11.5101,11.5231,8600.0
2009-04-13 10:00:00,17.82,17.83,17.79,17.8,20400.0,11.5231,11.5295,11.5037,11.5101,20400.0
2009-04-13 10:05:00,17.81,17.83,17.79,17.82,12800.0,11.5166,11.5295,11.5037,11.5231,12800.0
2009-04-13 10:10:00,17.82,17.91,17.8,17.89,19400.0,11.5231,11.5812,11.5101,11.5683,19400.0
2009-04-13 10:15:00,17.89,17.9,17.84,17.85,19600.0,11.5683,11.5748,11.536,11.5425,19600.0
2009-04-13 10:20:00,17.85,17.9,17.85,17.9,8300.0,11.5425,11.5748,11.5425,11.5748,8300.0
2009-04-13 10:25:00,17.9,17.93,17.87,17.9,9600.0,11.5748,11.5942,11.5554,11.5748,9600.0
2009-04-13 10:30:00,17.89,17.9,17.83,17.87,8500.0,11.5683,11.5748,11.5295,11.5554,8500.0
2009-04-13 10:35:00,17.87,17.91,17.87,17.87,9200.0,11.5554,11.5812,11.5554,11.5554,9200.0
2009-04-13 10:40:00,17.85,17.87,17.82,17.87,8100.0,11.5425,11.5554,11.5231,11.5554,8100.0
2009-04-13 10:45:00,17.88,17.94,17.88,17.92,7100.0,11.5618,11.6006,11.5618,11.5877,7100.0
2009-04-13 10:50:00,17.92,17.97,17.91,17.92,8600.0,11.5877,11.62,11.5812,11.5877,8600.0
2009-04-13 10:55:00,17.92,17.97,17.92,17.95,1700.0,11.5877,11.62,11.5877,11.6071,1700.0
2009-04-13 11:00:00,17.91,17.91,17.85,17.87,3200.0,11.5812,11.5812,11.5425,11.5554,3200.0
2009-04-13 11:05:00,17.87,17.88,17.79,17.79,6500.0,11.5554,11.5618,11.5037,11.5037,6500.0
2009-04-13 11:10:00,17.79,17.82,17.78,17.79,5900.0,11.5037,11.5231,11.4972,11.5037,5900.0
2009-04-13 11:15:00,17.78,17.79,17.73,17.73,8100.0,11.4972,11.5037,11.4649,11.4649,8100.0
2009-04-13 11:20:00,17.73,17.75,17.69,17.69,6500.0,11.4649,11.4778,11.439,11.439,6500.0
2009-04-13 11:25:00,17.68,17.78,17.68,17.75,7300.0,11.4325,11.4972,11.4325,11.4778,7300.0
2009-04-13 11:30:00,17.75,17.76,17.72,17.72,5200.0,11.4778,11.4843,11.4584,11.4584,5200.0
2009-04-13 11:35:00,17.72,17.72,17.66,17.67,4100.0,11.4584,11.4584,11.4196,11.4261,4100.0
2009-04-13 11:40:00,17.68,17.69,17.63,17.65,6700.0,11.4325,11.439,11.4002,11.4131,6700.0
2009-04-13 11:45:00,17.63,17.63,17.6,17.61,6200.0,11.4002,11.4002,11.3808,11.3873,6200.0
2009-04-13 11:50:00,17.61,17.62,17.56,17.58,10700.0,11.3873,11.3937,11.3549,11.3679,10700.0
2009-04-13 11:55:00,17.6,17.62,17.59,17.6,4800.0,11.3808,11.3937,11.3743,11.3808,4800.0
2009-04-13 12:00:00,17.61,17.64,17.6,17.64,4100.0,11.3873,11.4067,11.3808,11.4067,4100.0
2009-04-13 12:05:00,17.63,17.64,17.62,17.62,1600.0,11.4002,11.4067,11.3937,11.3937,1600.0
2009-04-13 12:10:00,17.62,17.63,17.6,17.6,3800.0,11.3937,11.4002,11.3808,11.3808,3800.0
2009-04-13 12:15:00,17.59,17.65,17.59,17.64,11000.0,11.3743,11.4131,11.3743,11.4067,11000.0
2009-04-13 12:20:00,17.63,17.65,17.62,17.64,1800.0,11.4002,11.4131,11.3937,11.4067,1800.0
2009-04-13 12:25:00,17.64,17.64,17.57,17.57,2700.0,11.4067,11.4067,11.3614,11.3614,2700.0
2009-04-13 12:30:00,17.57,17.69,17.57,17.65,9500.0,11.3614,11.439,11.3614,11.4131,9500.0
2009-04-13 12:35:00,17.65,17.67,17.64,17.65,4400.0,11.4131,11.4261,11.4067,11.4131,4400.0
2009-04-13 12:40:00,17.64,17.65,17.63,17.65,3500.0,11.4067,11.4131,11.4002,11.4131,3500.0
2009-04-13 12:45:00,17.63,17.65,17.62,17.65,3000.0,11.4002,11.4131,11.3937,11.4131,3000.0
2009-04-13 12:50:00,17.65,17.67,17.65,17.66,2100.0,11.4131,11.4261,11.4131,11.4196,2100.0
2009-04-13 12:55:00,17.66,17.75,17.66,17.75,6500.0,11.4196,11.4778,11.4196,11.4778,6500.0
2009-04-13 13:00:00,17.75,17.76,17.7,17.75,9300.0,11.4778,11.4843,11.4455,11.4778,9300.0
2009-04-13 13:05:00,17.75,17.75,17.71,17.71,3400.0,11.4778,11.4778,11.4519,11.4519,3400.0
2009-04-13 13:10:00,17.72,17.72,17.69,17.71,4000.0,11.4584,11.4584,11.439,11.4519,4000.0
2009-04-13 13:15:00,17.71,17.76,17.71,17.76,5400.0,11.4519,11.4843,11.4519,11.4843,5400.0
2009-04-13 13:20:00,17.77,17.82,17.77,17.79,8900.0,11.4907,11.5231,11.4907,11.5037,8900.0
2009-04-13 13:25:00,17.81,17.83,17.79,17.81,6700.0,11.5166,11.5295,11.5037,11.5166,6700.0
2009-04-13 13:30:00,17.81,17.85,17.8,17.85,4500.0,11.5166,11.5425,11.5101,11.5425,4500.0
2009-04-13 13:35:00,17.85,17.85,17.81,17.81,6100.0,11.5425,11.5425,11.5166,11.5166,6100.0
2009-04-13 13:40:00,17.82,17.82,17.78,17.78,4400.0,11.5231,11.5231,11.4972,11.4972,4400.0
2009-04-13 13:45:00,17.79,17.8,17.77,17.77,6000.0,11.5037,11.5101,11.4907,11.4907,6000.0
2009-04-13 13:50:00,17.77,17.79,17.75,17.79,5100.0,11.4907,11.5037,11.4778,11.5037,5100.0
2009-04-13 13:55:00,17.8,17.83,17.78,17.82,13700.0,11.5101,11.5295,11.4972,11.5231,13700.0
2009-04-13 14:00:00,17.83,17.89,17.83,17.85,8300.0,11.5295,11.5683,11.5295,11.5425,8300.0
2009-04-13 14:05:00,17.84,17.85,17.83,17.83,2900.0,11.536,11.5425,11.5295,11.5295,2900.0
2009-04-13 14:10:00,17.83,17.83,17.71,17.74,8500.0,11.5295,11.5295,11.4519,11.4713,8500.0
2009-04-13 14:15:00,17.74,17.76,17.73,17.76,3500.0,11.4713,11.4843,11.4649,11.4843,3500.0
2009-04-13 14:20:00,17.76,17.77,17.74,17.76,5700.0,11.4843,11.4907,11.4713,11.4843,5700.0
2009-04-13 14:25:00,17.77,17.8,17.76,17.78,6500.0,11.4907,11.5101,11.4843,11.4972,6500.0
2009-04-13 14:30:00,17.78,17.85,17.78,17.84,7100.0,11.4972,11.5425,11.4972,11.536,7100.0
2009-04-13 14:35:00,17.84,17.85,17.8,17.8,10400.0,11.536,11.5425,11.5101,11.5101,10400.0
2009-04-13 14:40:00,17.81,17.85,17.78,17.81,15500.0,11.5166,11.5425,11.4972,11.5166,15500.0
2009-04-13 14:45:00,17.81,17.82,17.8,17.8,8700.0,11.5166,11.5231,11.5101,11.5101,8700.0
2009-04-13 14:50:00,17.81,17.85,17.79,17.83,11600.0,11.5166,11.5425,11.5037,11.5295,11600.0
2009-04-13 14:55:00,17.84,17.87,17.83,17.84,8800.0,11.536,11.5554,11.5295,11.536,8800.0
2009-04-13 15:00:00,17.82,17.88,17.81,17.86,16300.0,11.5231,11.5618,11.5166,11.5489,16300.0
2009-04-13 15:05:00,17.86,17.88,17.85,17.85,13000.0,11.5489,11.5618,11.5425,11.5425,13000.0
2009-04-13 15:10:00,17.86,17.92,17.85,17.92,6400.0,11.5489,11.5877,11.5425,11.5877,6400.0
2009-04-13 15:15:00,17.91,17.94,17.91,17.93,11700.0,11.5812,11.6006,11.5812,11.5942,11700.0
2009-04-13 15:20:00,17.93,17.95,17.91,17.93,11200.0,11.5942,11.6071,11.5812,11.5942,11200.0
2009-04-13 15:25:00,17.92,17.93,17.88,17.92,20400.0,11.5877,11.5942,11.5618,11.5877,20400.0
2009-04-13 15:30:00,17.92,17.95,17.9,17.92,11300.0,11.5877,11.6071,11.5748,11.5877,11300.0
2009-04-13 15:35:00,17.92,17.94,17.9,17.93,11400.0,11.5877,11.6006,11.5748,11.5942,11400.0
2009-04-13 15:40:00,17.94,18.04,17.93,18.03,31900.0,11.6006,11.6653,11.5942,11.6588,31900.0
2009-04-13 15:45:00,18.02,18.03,17.97,17.97,19900.0,11.6524,11.6588,11.62,11.62,19900.0
2009-04-13 15:50:00,17.98,17.99,17.89,17.94,35000.0,11.6265,11.633,11.5683,11.6006,35000.0
2009-04-13 15:55:00,17.94,18.0,17.91,18.0,66100.0,11.6006,11.6394,11.5812,11.6394,66100.0
2009-04-14 09:30:00,18.03,18.08,17.88,17.96,16200.0,11.6588,11.6912,11.5618,11.6136,16200.0
2009-04-14 09:35:00,17.98,17.98,17.74,17.78,15800.0,11.6265,11.6265,11.4713,11.4972,15800.0
2009-04-14 09:40:00,17.79,17.85,17.73,17.82,14300.0,11.5037,11.5425,11.4649,11.5231,14300.0
2009-04-14 09:45:00,17.83,17.89,17.75,17.82,15900.0,11.5295,11.5683,11.4778,11.5231,15900.0
2009-04-14 09:50:00,17.82,17.91,17.81,17.89,10800.0,11.5231,11.5812,11.5166,11.5683,10800.0
2009-04-14 09:55:00,17.9,17.96,17.85,17.95,6500.0,11.5748,11.6136,11.5425,11.6071,6500.0
2009-04-14 10:00:00,17.97,17.99,17.94,17.99,3500.0,11.62,11.633,11.6006,11.633,3500.0
2009-04-14 10:05:00,18.0,18.0,17.95,17.97,3700.0,11.6394,11.6394,11.6071,11.62,3700.0
2009-04-14 10:10:00,17.97,17.98,17.93,17.94,5100.0,11.62,11.6265,11.5942,11.6006,5100.0
2009-04-14 10:15:00,17.92,17.92,17.86,17.88,3100.0,11.5877,11.5877,11.5489,11.5618,3100.0
2009-04-14 10:20:00,17.89,17.9,17.88,17.9,2500.0,11.5683,11.5748,11.5618,11.5748,2500.0
2009-04-14 10:25:00,17.9,17.9,17.88,17.89,4800.0,11.5748,11.5748,11.5618,11.5683,4800.0
2009-04-14 10:30:00,17.89,17.93,17.88,17.91,4200.0,11.5683,11.5942,11.5618,11.5812,4200.0
2009-04-14 10:35:00,17.9,17.93,17.89,17.92,4000.0,11.5748,11.5942,11.5683,11.5877,4000.0
2009-04-14 10:40:00,17.92,17.94,17.92,17.92,2100.0,11.5877,11.6006,11.5877,11.5877,2100.0
2009-04-14 10:45:00,17.93,17.93,17.88,17.91,5800.0,11.5942,11.5942,11.5618,11.5812,5800.0
2009-04-14 10:50:00,17.9,17.93,17.9,17.92,4900.0,11.5748,11.5942,11.5748,11.5877,4900.0
2009-04-14 10:55:00,17.92,17.95,17.92,17.94,2700.0,11.5877,11.6071,11.5877,11.6006,2700.0
2009-04-14 11:00:00,17.93,18.0,17.93,17.99,13200.0,11.5942,11.6394,11.5942,11.633,13200.0
2009-04-14 11:05:00,18.0,18.0,17.86,17.9,10000.0,11.6394,11.6394,11.5489,11.5748,10000.0
2009-04-14 11:10:00,17.88,17.9,17.87,17.9,2700.0,11.5618,11.5748,11.5554,11.5748,2700.0
2009-04-14 11:15:00,17.9,17.92,17.9,17.91,2600.0,11.5748,11.5877,11.5748,11.5812,2600.0
2009-04-14 11:20:00,17.91,17.98,17.9,17.93,63400.0,11.5812,11.6265,11.5748,11.5942,63400.0
2009-04-14 11:25:00,17.93,17.98,17.93,17.95,4800.0,11.5942,11.6265,11.5942,11.6071,4800.0
2009-04-14 11:30:00,17.96,17.99,17.95,17.98,8100.0,11.6136,11.633,11.6071,11.6265,8100.0
2009-04-14 11:35:00,17.98,17.98,17.94,17.94,6500.0,11.6265,11.6265,11.6006,11.6006,6500.0
2009-04-14 11:40:00,17.93,17.94,17.91,17.93,6300.0,11.5942,11.6006,11.5812,11.5942,6300.0
2009-04-14 11:45:00,17.94,17.98,17.94,17.97,12800.0,11.6006,11.6265,11.6006,11.62,12800.0
2009-04-14 11:50:00,17.97,17.97,17.94,17.95,3900.0,11.62,11.62,11.6006,11.6071,3900.0
2009-04-14 11:55:00,17.92,17.93,17.88,17.91,9100.0,11.5877,11.5942,11.5618,11.5812,9100.0
2009-04-14 12:00:00,17.92,17.94,17.91,17.91,5800.0,11.5877,11.6006,11.5812,11.5812,5800.0
2009-04-14 12:05:00,17.92,17.92,17.87,17.87,10200.0,11.5877,11.5877,11.5554,11.5554,10200.0
2009-04-14 12:10:00,17.88,17.88,17.79,17.79,25300.0,11.5618,11.5618,11.5037,11.5037,25300.0
2009-04-14 12:15:00,17.77,17.82,17.75,17.81,14000.0,11.4907,11.5231,11.4778,11.5166,14000.0
2009-04-14 12:20:00,17.82,17.91,17.8,17.91,18000.0,11.5231,11.5812,11.5101,11.5812,18000.0
2009-04-14 12:25:00,17.91,17.96,17.91,17.95,7700.0,11.5812,11.6136,11.5812,11.6071,7700.0
2009-04-14 12:30:00,17.95,17.95,17.92,17.92,6300.0,11.6071,11.6071,11.5877,11.5877,6300.0
2009-04-14 12:35:00,17.92,17.92,17.88,17.9,22600.0,11.5877,11.5877,11.5618,11.5748,22600.0
2009-04-14 12:40:00,17.9,17.9,17.84,17.84,11600.0,11.5748,11.5748,11.536,11.536,11600.0
2009-04-14 12:45:00,17.86,17.86,17.74,17.77,17000.0,11.5489,11.5489,11.4713,11.4907,17000.0
2009-04-14 12:50:00,17.77,17.8,17.77,17.78,7600.0,11.4907,11.5101,11.4907,11.4972,7600.0
2009-04-14 12:55:00,17.78,17.79,17.74,17.79,11600.0,11.4972,11.5037,11.4713,11.5037,11600.0
2009-04-14 13:00:00,17.79,17.81,17.78,17.78,5400.0,11.5037,11.5166,11.4972,11.4972,5400.0
2009-04-14 13:05:00,17.77,17.77,17.71,17.76,8700.0,11.4907,11.4907,11.4519,11.4843,8700.0
2009-04-14 13:10:00,17.76,17.78,17.71,17.75,14000.0,11.4843,11.4972,11.4519,11.4778,14000.0
2009-04-14 13:15:00,17.76,17.82,17.75,17.8,8900.0,11.4843,11.5231,11.4778,11.5101,8900.0
2009-04-14 13:20:00,17.8,17.8,17.75,17.76,8200.0,11.5101,11.5101,11.4778,11.4843,8200.0
2009-04-14 13:25:00,17.78,17.78,17.74,17.76,3700.0,11.4972,11.4972,11.4713,11.4843,3700.0
2009-04-14 13:30:00,17.76,17.79,17.75,17.76,9300.0,11.4843,11.5037,11.4778,11.4843,9300.0
2009-04-14 13:35:00,17.76,17.77,17.69,17.72,11300.0,11.4843,11.4907,11.439,11.4584,11300.0
2009-04-14 13:40:00,17.72,17.75,17.71,17.73,7600.0,11.4584,11.4778,11.4519,11.4649,7600.0
2009-04-14 13:45:00,17.73,17.74,17.66,17.66,15500.0,11.4649,11.4713,11.4196,11.4196,15500.0
2009-04-14 13:50:00,17.67,17.69,17.64,17.64,14700.0,11.4261,11.439,11.4067,11.4067,14700.0
2009-04-14 13:55:00,17.65,17.69,17.62,17.69,8200.0,11.4131,11.439,11.3937,11.439,8200.0
2009-04-14 14:00:00,17.7,17.71,17.68,17.7,6600.0,11.4455,11.4519,11.4325,11.4455,6600.0
2009-04-14 14:05:00,17.69,17.69,17.63,17.63,7300.0,11.439,11.439,11.4002,11.4002,7300.0
2009-04-14 14:10:00,17.63,17.67,17.6,17.67,13200.0,11.4002,11.4261,11.3808,11.4261,13200.0
2009-04-14 14:15:00,17.67,17.74,17.66,17.74,6800.0,11.4261,11.4713,11.4196,11.4713,6800.0
2009-04-14 14:20:00,17.74,17.83,17.73,17.83,9700.0,11.4713,11.5295,11.4649,11.5295,9700.0
2009-04-14 14:25:00,17.83,17.83,17.77,17.8,13500.0,11.5295,11.5295,11.4907,11.5101,13500.0
2009-04-14 14:30:00,17.8,17.82,17.79,17.8,2800.0,11.5101,11.5231,11.5037,11.5101,2800.0
2009-04-14 14:35:00,17.8,17.86,17.79,17.86,19600.0,11.5101,11.5489,11.5037,11.5489,19600.0
2009-04-14 14:40:00,17.86,17.86,17.82,17.84,7900.0,11.5489,11.5489,11.5231,11.536,7900.0
2009-04-14 14:45:00,17.83,17.84,17.8,17.81,8200.0,11.5295,11.536,11.5101,11.5166,8200.0
2009-04-14 14:50:00,17.82,17.82,17.8,17.81,9000.0,11.5231,11.5231,11.5101,11.5166,9000.0
2009-04-14 14:55:00,17.81,17.88,17.8,17.88,8300.0,11.5166,11.5618,11.5101,11.5618,8300.0
2009-04-14 15:00:00,17.88,17.94,17.88,17.89,18300.0,11.5618,11.6006,11.5618,11.5683,18300.0
2009-04-14 15:05:00,17.86,17.91,17.86,17.88,8200.0,11.5489,11.5812,11.5489,11.5618,8200.0
2009-04-14 15:10:00,17.88,17.89,17.85,17.86,6400.0,11.5618,11.5683,11.5425,11.5489,6400.0
2009-04-14 15:15:00,17.85,17.92,17.85,17.92,10700.0,11.5425,11.5877,11.5425,11.5877,10700.0
2009-04-14 15:20:00,17.94,17.95,17.89,17.91,11300.0,11.6006,11.6071,11.5683,11.5812,11300.0
2009-04-14 15:25:00,17.92,17.93,17.83,17.84,14100.0,11.5877,11.5942,11.5295,11.536,14100.0
2009-04-14 15:30:00,17.83,17.85,17.78,17.78,14600.0,11.5295,11.5425,11.4972,11.4972,14600.0
2009-04-14 15:35:00,17.78,17.8,17.67,17.7,35900.0,11.4972,11.5101,11.4261,11.4455,35900.0
2009-04-14 15:40:00,17.69,17.69,17.64,17.68,46400.0,11.439,11.439,11.4067,11.4325,46400.0
2009-04-14 15:45:00,17.67,17.75,17.65,17.67,45900.0,11.4261,11.4778,11.4131,11.4261,45900.0
2009-04-14 15:50:00,17.68,17.74,17.67,17.67,68500.0,11.4325,11.4713,11.4261,11.4261,68500.0
2009-04-14 15:55:00,17.66,17.68,17.58,17.61,106800.0,11.4196,11.4325,11.3679,11.3873,106800.0
2009-04-15 09:30:00,17.73,17.77,17.58,17.68,24900.0,11.4649,11.4907,11.3679,11.4325,24900.0
2009-04-15 09:35:00,17.69,17.82,17.64,17.79,14300.0,11.439,11.5231,11.4067,11.5037,14300.0
2009-04-15 09:40:00,17.8,17.86,17.72,17.82,11300.0,11.5101,11.5489,11.4584,11.5231,11300.0
2009-04-15 09:45:00,17.82,17.84,17.74,17.79,16100.0,11.5231,11.536,11.4713,11.5037,16100.0
2009-04-15 09:50:00,17.8,17.97,17.78,17.9,20000.0,11.5101,11.62,11.4972,11.5748,20000.0
2009-04-15 09:55:00,17.9,18.02,17.9,17.98,9900.0,11.5748,11.6524,11.5748,11.6265,9900.0
2009-04-15 10:00:00,17.99,18.02,17.96,18.0,10100.0,11.633,11.6524,11.6136,11.6394,10100.0
2009-04-15 10:05:00,18.0,18.02,17.99,18.02,6700.0,11.6394,11.6524,11.633,11.6524,6700.0
2009-04-15 10:10:00,18.03,18.1,18.02,18.06,7300.0,11.6588,11.7041,11.6524,11.6782,7300.0
2009-04-15 10:15:00,18.07,18.08,18.0,18.03,7900.0,11.6847,11.6912,11.6394,11.6588,7900.0
2009-04-15 10:20:00,18.03,18.03,17.94,17.94,7500.0,11.6588,11.6588,11.6006,11.6006,7500.0
2009-04-15 10:25:00,17.96,17.96,17.88,17.89,9400.0,11.6136,11.6136,11.5618,11.5683,9400.0
2009-04-15 10:30:00,17.89,17.89,17.85,17.88,13800.0,11.5683,11.5683,11.5425,11.5618,13800.0
2009-04-15 10:35:00,17.9,17.99,17.87,17.98,13800.0,11.5748,11.633,11.5554,11.6265,13800.0
2009-04-15 10:40:00,17.97,18.01,17.96,17.98,7100.0,11.62,11.6459,11.6136,11.6265,7100.0
2009-04-15 10:45:00,17.97,17.98,17.95,17.95,3800.0,11.62,11.6265,11.6071,11.6071,3800.0
2009-04-15 10:50:00,17.95,17.95,17.9,17.91,4700.0,11.6071,11.6071,11.5748,11.5812,4700.0
2009-04-15 10:55:00,17.89,17.91,17.87,17.9,8700.0,11.5683,11.5812,11.5554,11.5748,8700.0
2009-04-15 11:00:00,17.9,17.92,17.88,17.9,4900.0,11.5748,11.5877,11.5618,11.5748,4900.0
2009-04-15 11:05:00,17.88,17.92,17.87,17.92,12300.0,11.5618,11.5877,11.5554,11.5877,12300.0
2009-04-15 11:10:00,17.92,17.92,17.89,17.9,5200.0,11.5877,11.5877,11.5683,11.5748,5200.0
2009-04-15 11:15:00,17.9,17.94,17.88,17.94,13600.0,11.5748,11.6006,11.5618,11.6006,13600.0
2009-04-15 11:20:00,17.92,17.94,17.91,17.93,2300.0,11.5877,11.6006,11.5812,11.5942,2300.0
2009-04-15 11:25:00,17.94,17.94,17.91,17.92,1900.0,11.6006,11.6006,11.5812,11.5877,1900.0
2009-04-15 11:30:00,17.93,17.98,17.93,17.95,8300.0,11.5942,11.6265,11.5942,11.6071,8300.0
2009-04-15 11:35:00,17.95,18.02,17.93,17.97,10300.0,11.6071,11.6524,11.5942,11.62,10300.0
2009-04-15 11:40:00,17.96,18.02,17.96,17.98,13100.0,11.6136,11.6524,11.6136,11.6265,13100.0
2009-04-15 11:45:00,17.99,18.01,17.97,18.0,5000.0,11.633,11.6459,11.62,11.6394,5000.0
2009-04-15 11:50:00,18.0,18.02,17.98,17.98,6900.0,11.6394,11.6524,11.6265,11.6265,6900.0
2009-04-15 11:55:00,17.99,18.02,17.98,18.02,6000.0,11.633,11.6524,11.6265,11.6524,6000.0
2009-04-15 12:00:00,18.01,18.02,17.98,18.02,11400.0,11.6459,11.6524,11.6265,11.6524,11400.0
2009-04-15 12:05:00,18.03,18.08,18.01,18.03,7500.0,11.6588,11.6912,11.6459,11.6588,7500.0
2009-04-15 12:10:00,18.05,18.07,17.99,18.01,8200.0,11.6718,11.6847,11.633,11.6459,8200.0
2009-04-15 12:15:00,18.0,18.01,17.98,17.98,4300.0,11.6394,11.6459,11.6265,11.6265,4300.0
2009-04-15 12:20:00,17.99,18.05,17.97,18.0,8800.0,11.633,11.6718,11.62,11.6394,8800.0
2009-04-15 12:25:00,18.01,18.03,18.0,18.03,3400.0,11.6459,11.6588,11.6394,11.6588,3400.0
2009-04-15 12:30:00,18.02,18.03,18.02,18.02,1100.0,11.6524,11.6588,11.6524,11.6524,1100.0
2009-04-15 12:35:00,18.02,18.08,18.02,18.08,3300.0,11.6524,11.6912,11.6524,11.6912,3300.0
2009-04-15 12:40:00,18.08,18.08,18.04,18.04,7100.0,11.6912,11.6912,11.6653,11.6653,7100.0
2009-04-15 12:45:00,18.06,18.15,18.06,18.09,23100.0,11.6782,11.7364,11.6782,11.6976,23100.0
2009-04-15 12:50:00,18.11,18.23,18.1,18.16,26000.0,11.7106,11.7882,11.7041,11.7429,26000.0
2009-04-15 12:55:00,18.16,18.2,18.16,18.16,9700.0,11.7429,11.7688,11.7429,11.7429,9700.0
2009-04-15 13:00:00,18.18,18.24,18.15,18.17,17500.0,11.7558,11.7946,11.7364,11.7494,17500.0
2009-04-15 13:05:00,18.17,18.19,18.15,18.18,10200.0,11.7494,11.7623,11.7364,11.7558,10200.0
2009-04-15 13:10:00,18.19,18.22,18.17,18.2,4000.0,11.7623,11.7817,11.7494,11.7688,4000.0
2009-04-15 13:15:00,18.18,18.18,18.13,18.13,3600.0,11.7558,11.7558,11.7235,11.7235,3600.0
2009-04-15 13:20:00,18.11,18.13,18.1,18.11,3800.0,11.7106,11.7235,11.7041,11.7106,3800.0
2009-04-15 13:25:00,18.12,18.12,18.09,18.1,3000.0,11.717,11.717,11.6976,11.7041,3000.0
2009-04-15 13:30:00,18.1,18.15,18.08,18.15,7600.0,11.7041,11.7364,11.6912,11.7364,7600.0
2009-04-15 13:35:00,18.16,18.17,18.12,18.12,8700.0,11.7429,11.7494,11.717,11.717,8700.0
2009-04-15 13:40:00,18.13,18.14,18.1,18.14,9900.0,11.7235,11.73,11.7041,11.73,9900.0
2009-04-15 13:45:00,18.13,18.14,18.08,18.08,5400.0,11.7235,11.73,11.6912,11.6912,5400.0
2009-04-15 13:50:00,18.07,18.11,18.07,18.07,4800.0,11.6847,11.7106,11.6847,11.6847,4800.0
2009-04-15 13:55:00,18.07,18.13,18.05,18.13,7000.0,11.6847,11.7235,11.6718,11.7235,7000.0
2009-04-15 14:00:00,18.13,18.25,18.13,18.2,12500.0,11.7235,11.8011,11.7235,11.7688,12500.0
2009-04-15 14:05:00,18.21,18.25,18.2,18.22,8600.0,11.7752,11.8011,11.7688,11.7817,8600.0
2009-04-15 14:10:00,18.22,18.23,18.11,18.13,7900.0,11.7817,11.7882,11.7106,11.7235,7900.0
2009-04-15 14:15:00,18.13,18.14,18.1,18.1,13900.0,11.7235,11.73,11.7041,11.7041,13900.0
2009-04-15 14:20:00,18.09,18.11,18.05,18.06,9900.0,11.6976,11.7106,11.6718,11.6782,9900.0
2009-04-15 14:25:00,18.05,18.06,18.04,18.05,4300.0,11.6718,11.6782,11.6653,11.6718,4300.0
2009-04-15 14:30:00,18.05,18.07,18.02,18.03,11800.0,11.6718,11.6847,11.6524,11.6588,11800.0
2009-04-15 14:35:00,18.03,18.05,18.01,18.03,8500.0,11.6588,11.6718,11.6459,11.6588,8500.0
2009-04-15 14:40:00,18.02,18.04,18.01,18.04,4300.0,11.6524,11.6653,11.6459,11.6653,4300.0
2009-04-15 14:45:00,18.04,18.07,18.04,18.05,9100.0,11.6653,11.6847,11.6653,11.6718,9100.0
2009-04-15 14:50:00,18.06,18.1,18.06,18.09,7900.0,11.6782,11.7041,11.6782,11.6976,7900.0
2009-04-15 14:55:00,18.07,18.07,18.04,18.05,5400.0,11.6847,11.6847,11.6653,11.6718,5400.0
2009-04-15 15:00:00,18.04,18.13,18.04,18.08,13100.0,11.6653,11.7235,11.6653,11.6912,13100.0
2009-04-15 15:05:00,18.09,18.13,18.08,18.09,13800.0,11.6976,11.7235,11.6912,11.6976,13800.0
2009-04-15 15:10:00,18.1,18.16,18.1,18.14,12300.0,11.7041,11.7429,11.7041,11.73,12300.0
2009-04-15 15:15:00,18.15,18.18,18.13,18.15,10800.0,11.7364,11.7558,11.7235,11.7364,10800.0
2009-04-15 15:20:00,18.16,18.19,18.14,18.15,14100.0,11.7429,11.7623,11.73,11.7364,14100.0
2009-04-15 15:25:00,18.16,18.16,18.12,18.15,12900.0,11.7429,11.7429,11.717,11.7364,12900.0
2009-04-15 15:30:00,18.15,18.2,18.11,18.13,19900.0,11.7364,11.7688,11.7106,11.7235,19900.0
2009-04-15 15:35:00,18.14,18.18,18.13,18.18,18600.0,11.73,11.7558,11.7235,11.7558,18600.0
2009-04-15 15:40:00,18.18,18.27,18.18,18.26,23100.0,11.7558,11.814,11.7558,11.8076,23100.0
2009-04-15 15:45:00,18.26,18.3,18.26,18.3,16000.0,11.8076,11.8334,11.8076,11.8334,16000.0
2009-04-15 15:50:00,18.3,18.39,18.28,18.37,43100.0,11.8334,11.8916,11.8205,11.8787,43100.0
2009-04-15 15:55:00,18.37,18.46,18.37,18.45,85200.0,11.8787,11.9369,11.8787,11.9304,85200.0
2009-04-16 09:30:00,18.56,18.56,18.33,18.36,8400.0,12.0016,12.0016,11.8528,11.8722,8400.0
2009-04-16 09:35:00,18.34,18.43,18.26,18.38,23300.0,11.8593,11.9175,11.8076,11.8852,23300.0
2009-04-16 09:40:00,18.38,18.45,18.3,18.31,14400.0,11.8852,11.9304,11.8334,11.8399,14400.0
2009-04-16 09:45:00,18.3,18.35,18.21,18.24,7100.0,11.8334,11.8658,11.7752,11.7946,7100.0
2009-04-16 09:50:00,18.25,18.29,18.19,18.29,6900.0,11.8011,11.827,11.7623,11.827,6900.0
2009-04-16 09:55:00,18.3,18.41,18.29,18.34,15000.0,11.8334,11.9046,11.827,11.8593,15000.0
2009-04-16 10:00:00,18.38,18.42,18.3,18.32,14400.0,11.8852,11.911,11.8334,11.8464,14400.0
2009-04-16 10:05:00,18.32,18.34,18.25,18.3,9000.0,11.8464,11.8593,11.8011,11.8334,9000.0
2009-04-16 10:10:00,18.31,18.34,18.28,18.29,5500.0,11.8399,11.8593,11.8205,11.827,5500.0
2009-04-16 10:15:00,18.28,18.33,18.26,18.3,6600.0,11.8205,11.8528,11.8076,11.8334,6600.0
2009-04-16 10:20:00,18.3,18.33,18.3,18.3,4800.0,11.8334,11.8528,11.8334,11.8334,4800.0
2009-04-16 10:25:00,18.32,18.36,18.3,18.34,5400.0,11.8464,11.8722,11.8334,11.8593,5400.0
2009-04-16 10:30:00,18.32,18.37,18.32,18.36,8200.0,11.8464,11.8787,11.8464,11.8722,8200.0
2009-04-16 10:35:00,18.35,18.37,18.27,18.29,10600.0,11.8658,11.8787,11.814,11.827,10600.0
2009-04-16 10:40:00,18.27,18.28,18.22,18.23,7200.0,11.814,11.8205,11.7817,11.7882,7200.0
2009-04-16 10:45:00,18.23,18.24,18.2,18.24,10000.0,11.7882,11.7946,11.7688,11.7946,10000.0
2009-04-16 10:50:00,18.24,18.26,18.22,18.24,4800.0,11.7946,11.8076,11.7817,11.7946,4800.0
2009-04-16 10:55:00,18.22,18.3,18.2,18.29,8000.0,11.7817,11.8334,11.7688,11.827,8000.0
2009-04-16 11:00:00,18.29,18.3,18.25,18.26,8300.0,11.827,11.8334,11.8011,11.8076,8300.0
2009-04-16 11:05:00,18.27,18.28,18.24,18.28,10900.0,11.814,11.8205,11.7946,11.8205,10900.0
2009-04-16 11:10:00,18.28,18.28,18.22,18.25,9500.0,11.8205,11.8205,11.7817,11.8011,9500.0
2009-04-16 11:15:00,18.25,18.29,18.25,18.29,4500.0,11.8011,11.827,11.8011,11.827,4500.0
2009-04-16 11:20:00,18.28,18.28,18.26,18.27,6100.0,11.8205,11.8205,11.8076,11.814,6100.0
2009-04-16 11:25:00,18.27,18.3,18.25,18.3,6000.0,11.814,11.8334,11.8011,11.8334,6000.0
2009-04-16 11:30:00,18.33,18.35,18.29,18.31,5100.0,11.8528,11.8658,11.827,11.8399,5100.0
2009-04-16 11:35:00,18.31,18.35,18.31,18.34,7600.0,11.8399,11.8658,11.8399,11.8593,7600.0
2009-04-16 11:40:00,18.35,18.44,18.34,18.44,13000.0,11.8658,11.924,11.8593,11.924,13000.0
2009-04-16 11:45:00,18.44,18.5,18.44,18.45,9000.0,11.924,11.9628,11.924,11.9304,9000.0
2009-04-16 11:50:00,18.44,18.44,18.39,18.41,5700.0,11.924,11.924,11.8916,11.9046,5700.0
2009-04-16 11:55:00,18.4,18.44,18.4,18.41,8800.0,11.8981,11.924,11.8981,11.9046,8800.0
2009-04-16 12:00:00,18.4,18.41,18.4,18.41,7700.0,11.8981,11.9046,11.8981,11.9046,7700.0
2009-04-16 12:05:00,18.4,18.41,18.38,18.41,5000.0,11.8981,11.9046,11.8852,11.9046,5000.0
2009-04-16 12:10:00,18.4,18.51,18.4,18.45,20600.0,11.8981,11.9692,11.8981,11.9304,20600.0
2009-04-16 12:15:00,18.45,18.45,18.44,18.44,1200.0,11.9304,11.9304,11.924,11.924,1200.0
2009-04-16 12:20:00,18.45,18.45,18.4,18.4,10500.0,11.9304,11.9304,11.8981,11.8981,10500.0
2009-04-16 12:25:00,18.4,18.4,18.37,18.39,4600.0,11.8981,11.8981,11.8787,11.8916,4600.0
2009-04-16 12:30:00,18.4,18.4,18.38,18.38,1600.0,11.8981,11.8981,11.8852,11.8852,1600.0
2009-04-16 12:35:00,18.38,18.39,18.35,18.37,7700.0,11.8852,11.8916,11.8658,11.8787,7700.0
2009-04-16 12:40:00,18.37,18.39,18.36,18.38,2700.0,11.8787,11.8916,11.8722,11.8852,2700.0
2009-04-16 12:45:00,18.39,18.49,18.39,18.47,22500.0,11.8916,11.9563,11.8916,11.9434,22500.0
2009-04-16 12:50:00,18.46,18.51,18.45,18.51,5800.0,11.9369,11.9692,11.9304,11.9692,5800.0
2009-04-16 12:55:00,18.51,18.56,18.51,18.55,14600.0,11.9692,12.0016,11.9692,11.9951,14600.0
2009-04-16 13:00:00,18.55,18.58,18.54,18.58,3300.0,11.9951,12.0145,11.9886,12.0145,3300.0
2009-04-16 13:05:00,18.55,18.56,18.5,18.51,3400.0,11.9951,12.0016,11.9628,11.9692,3400.0
2009-04-16 13:10:00,18.5,18.51,18.47,18.5,6100.0,11.9628,11.9692,11.9434,11.9628,6100.0
2009-04-16 13:15:00,18.5,18.53,18.48,18.53,4900.0,11.9628,11.9822,11.9498,11.9822,4900.0
2009-04-16 13:20:00,18.51,18.53,18.51,18.52,2600.0,11.9692,11.9822,11.9692,11.9757,2600.0
2009-04-16 13:25:00,18.52,18.55,18.52,18.52,2900.0,11.9757,11.9951,11.9757,11.9757,2900.0
2009-04-16 13:30:00,18.52,18.52,18.45,18.45,6800.0,11.9757,11.9757,11.9304,11.9304,6800.0
2009-04-16 13:35:00,18.46,18.46,18.42,18.42,4600.0,11.9369,11.9369,11.911,11.911,4600.0
2009-04-16 13:40:00,18.42,18.44,18.4,18.4,3600.0,11.911,11.924,11.8981,11.8981,3600.0
2009-04-16 13:45:00,18.42,18.45,18.41,18.44,7300.0,11.911,11.9304,11.9046,11.924,7300.0
2009-04-16 13:50:00,18.43,18.45,18.41,18.42,7800.0,11.9175,11.9304,11.9046,11.911,7800.0
2009-04-16 13:55:00,18.42,18.5,18.41,18.5,8800.0,11.911,11.9628,11.9046,11.9628,8800.0
2009-04-16 14:00:00,18.51,18.55,18.51,18.55,4700.0,11.9692,11.9951,11.9692,11.9951,4700.0
2009-04-16 14:05:00,18.55,18.61,18.55,18.61,10700.0,11.9951,12.0339,11.9951,12.0339,10700.0
2009-04-16 14:10:00,18.6,18.67,18.6,18.65,11300.0,12.0274,12.0727,12.0274,12.0598,11300.0
2009-04-16 14:15:00,18.66,18.69,18.66,18.67,9800.0,12.0662,12.0856,12.0662,12.0727,9800.0
2009-04-16 14:20:00,18.67,18.69,18.65,18.65,11500.0,12.0727,12.0856,12.0598,12.0598,11500.0
2009-04-16 14:25:00,18.65,18.7,18.65,18.7,13800.0,12.0598,12.0921,12.0598,12.0921,13800.0
2009-04-16 14:30:00,18.7,18.75,18.69,18.75,20700.0,12.0921,12.1244,12.0856,12.1244,20700.0
2009-04-16 14:35:00,18.76,18.8,18.73,18.79,22000.0,12.1309,12.1568,12.1115,12.1503,22000.0
2009-04-16 14:40:00,18.79,18.79,18.73,18.74,12700.0,12.1503,12.1503,12.1115,12.118,12700.0
2009-04-16 14:45:00,18.74,18.75,18.69,18.73,15500.0,12.118,12.1244,12.0856,12.1115,15500.0
2009-04-16 14:50:00,18.73,18.82,18.72,18.8,17800.0,12.1115,12.1697,12.105,12.1568,17800.0
2009-04-16 14:55:00,18.8,18.82,18.79,18.8,7200.0,12.1568,12.1697,12.1503,12.1568,7200.0
2009-04-16 15:00:00,18.8,18.8,18.71,18.73,12800.0,12.1568,12.1568,12.0986,12.1115,12800.0
2009-04-16 15:05:00,18.72,18.74,18.71,18.73,22100.0,12.105,12.118,12.0986,12.1115,22100.0
2009-04-16 15:10:00,18.73,18.73,18.7,18.7,17900.0,12.1115,12.1115,12.0921,12.0921,17900.0
2009-04-16 15:15:00,18.71,18.73,18.69,18.73,9200.0,12.0986,12.1115,12.0856,12.1115,9200.0
2009-04-16 15:20:00,18.73,18.8,18.73,18.77,11500.0,12.1115,12.1568,12.1115,12.1374,11500.0
2009-04-16 15:25:00,18.75,18.81,18.74,18.77,12200.0,12.1244,12.1632,12.118,12.1374,12200.0
2009-04-16 15:30:00,18.78,18.78,18.72,18.73,15500.0,12.1438,12.1438,12.105,12.1115,15500.0
2009-04-16 15:35:00,18.74,18.81,18.72,18.81,29000.0,12.118,12.1632,12.105,12.1632,29000.0
2009-04-16 15:40:00,18.81,18.85,18.69,18.71,34500.0,12.1632,12.1891,12.0856,12.0986,34500.0
2009-04-16 15:45:00,18.7,18.77,18.67,18.67,34900.0,12.0921,12.1374,12.0727,12.0727,34900.0
2009-04-16 15:50:00,18.67,18.74,18.67,18.74,24700.0,12.0727,12.118,12.0727,12.118,24700.0
2009-04-16 15:55:00,18.75,18.77,18.69,18.7,43600.0,12.1244,12.1374,12.0856,12.0921,43600.0
2009-04-17 09:30:00,18.72,18.72,18.51,18.51,10300.0,12.105,12.105,11.9692,11.9692,10300.0
2009-04-17 09:35:00,18.51,18.54,18.44,18.47,11700.0,11.9692,11.9886,11.924,11.9434,11700.0
2009-04-17 09:40:00,18.47,18.54,18.45,18.54,11900.0,11.9434,11.9886,11.9304,11.9886,11900.0
2009-04-17 09:45:00,18.52,18.53,18.48,18.48,2900.0,11.9757,11.9822,11.9498,11.9498,2900.0
2009-04-17 09:50:00,18.49,18.54,18.48,18.52,7900.0,11.9563,11.9886,11.9498,11.9757,7900.0
2009-04-17 09:55:00,18.51,18.55,18.5,18.5,4400.0,11.9692,11.9951,11.9628,11.9628,4400.0
2009-04-17 10:00:00,18.5,18.53,18.5,18.51,3800.0,11.9628,11.9822,11.9628,11.9692,3800.0
2009-04-17 10:05:00,18.52,18.55,18.51,18.55,6300.0,11.9757,11.9951,11.9692,11.9951,6300.0
2009-04-17 10:10:00,18.56,18.6,18.51,18.6,12800.0,12.0016,12.0274,11.9692,12.0274,12800.0
2009-04-17 10:15:00,18.58,18.58,18.51,18.56,7600.0,12.0145,12.0145,11.9692,12.0016,7600.0
2009-04-17 10:20:00,18.54,18.59,18.54,18.57,7200.0,11.9886,12.021,11.9886,12.008,7200.0
2009-04-17 10:25:00,18.55,18.59,18.55,18.59,4200.0,11.9951,12.021,11.9951,12.021,4200.0
2009-04-17 10:30:00,18.58,18.6,18.5,18.52,9200.0,12.0145,12.0274,11.9628,11.9757,9200.0
2009-04-17 10:35:00,18.51,18.56,18.5,18.51,11300.0,11.9692,12.0016,11.9628,11.9692,11300.0
2009-04-17 10:40:00,18.52,18.52,18.47,18.5,22100.0,11.9757,11.9757,11.9434,11.9628,22100.0
2009-04-17 10:45:00,18.49,18.51,18.48,18.5,6500.0,11.9563,11.9692,11.9498,11.9628,6500.0
2009-04-17 10:50:00,18.49,18.49,18.46,18.49,8800.0,11.9563,11.9563,11.9369,11.9563,8800.0
2009-04-17 10:55:00,18.49,18.5,18.47,18.48,9800.0,11.9563,11.9628,11.9434,11.9498,9800.0
2009-04-17 11:00:00,18.48,18.5,18.44,18.5,10700.0,11.9498,11.9628,11.924,11.9628,10700.0
2009-04-17 11:05:00,18.49,18.51,18.49,18.5,10400.0,11.9563,11.9692,11.9563,11.9628,10400.0
2009-04-17 11:10:00,18.51,18.51,18.48,18.5,11100.0,11.9692,11.9692,11.9498,11.9628,11100.0
2009-04-17 11:15:00,18.5,18.5,18.46,18.47,6500.0,11.9628,11.9628,11.9369,11.9434,6500.0
2009-04-17 11:20:00,18.48,18.55,18.47,18.55,12000.0,11.9498,11.9951,11.9434,11.9951,12000.0
2009-04-17 11:25:00,18.55,18.59,18.54,18.57,7200.0,11.9951,12.021,11.9886,12.008,7200.0
2009-04-17 11:30:00,18.58,18.63,18.56,18.62,10900.0,12.0145,12.0468,12.0016,12.0404,10900.0
2009-04-17 11:35:00,18.62,18.7,18.62,18.63,17300.0,12.0404,12.0921,12.0404,12.0468,17300.0
2009-04-17 11:40:00,18.65,18.65,18.59,18.61,5600.0,12.0598,12.0598,12.021,12.0339,5600.0
2009-04-17 11:45:00,18.6,18.65,18.58,18.59,14500.0,12.0274,12.0598,12.0145,12.021,14500.0
2009-04-17 11:50:00,18.61,18.64,18.59,18.62,15600.0,12.0339,12.0533,12.021,12.0404,15600.0
2009-04-17 11:55:00,18.62,18.65,18.56,18.6,17100.0,12.0404,12.0598,12.0016,12.0274,17100.0
2009-04-17 12:00:00,18.59,18.61,18.57,18.58,7300.0,12.021,12.0339,12.008,12.0145,7300.0
2009-04-17 12:05:00,18.58,18.6,18.56,18.58,10100.0,12.0145,12.0274,12.0016,12.0145,10100.0
2009-04-17 12:10:00,18.59,18.6,18.52,18.53,10700.0,12.021,12.0274,11.9757,11.9822,10700.0
2009-04-17 12:15:00,18.53,18.56,18.49,18.52,15400.0,11.9822,12.0016,11.9563,11.9757,15400.0
2009-04-17 12:20:00,18.54,18.57,18.51,18.56,10400.0,11.9886,12.008,11.9692,12.0016,10400.0
2009-04-17 12:25:00,18.54,18.56,18.51,18.56,6000.0,11.9886,12.0016,11.9692,12.0016,6000.0
2009-04-17 12:30:00,18.54,18.55,18.51,18.52,8600.0,11.9886,11.9951,11.9692,11.9757,8600.0
2009-04-17 12:35:00,18.52,18.52,18.5,18.5,3900.0,11.9757,11.9757,11.9628,11.9628,3900.0
2009-04-17 12:40:00,18.5,18.54,18.5,18.54,6400.0,11.9628,11.9886,11.9628,11.9886,6400.0
2009-04-17 12:45:00,18.52,18.6,18.52,18.6,9500.0,11.9757,12.0274,11.9757,12.0274,9500.0
2009-04-17 12:50:00,18.59,18.61,18.54,18.56,11500.0,12.021,12.0339,11.9886,12.0016,11500.0
2009-04-17 12:55:00,18.56,18.56,18.5,18.5,9000.0,12.0016,12.0016,11.9628,11.9628,9000.0
2009-04-17 13:00:00,18.53,18.56,18.51,18.53,5100.0,11.9822,12.0016,11.9692,11.9822,5100.0
2009-04-17 13:05:00,18.53,18.56,18.52,18.54,4000.0,11.9822,12.0016,11.9757,11.9886,4000.0
2009-04-17 13:10:00,18.54,18.56,18.53,18.53,5900.0,11.9886,12.0016,11.9822,11.9822,5900.0
2009-04-17 13:15:00,18.54,18.56,18.53,18.55,10700.0,11.9886,12.0016,11.9822,11.9951,10700.0
2009-04-17 13:20:00,18.55,18.57,18.54,18.56,2400.0,11.9951,12.008,11.9886,12.0016,2400.0
2009-04-17 13:25:00,18.56,18.59,18.55,18.56,3900.0,12.0016,12.021,11.9951,12.0016,3900.0
2009-04-17 13:30:00,18.56,18.56,18.52,18.53,4800.0,12.0016,12.0016,11.9757,11.9822,4800.0
2009-04-17 13:35:00,18.52,18.58,18.52,18.56,7600.0,11.9757,12.0145,11.9757,12.0016,7600.0
2009-04-17 13:40:00,18.57,18.62,18.57,18.6,4200.0,12.008,12.0404,12.008,12.0274,4200.0
2009-04-17 13:45:00,18.62,18.63,18.6,18.63,5000.0,12.0404,12.0468,12.0274,12.0468,5000.0
2009-04-17 13:50:00,18.63,18.67,18.61,18.67,7200.0,12.0468,12.0727,12.0339,12.0727,7200.0
2009-04-17 13:55:00,18.67,18.79,18.67,18.79,10200.0,12.0727,12.1503,12.0727,12.1503,10200.0
2009-04-17 14:00:00,18.79,18.8,18.75,18.76,11800.0,12.1503,12.1568,12.1244,12.1309,11800.0
2009-04-17 14:05:00,18.76,18.79,18.71,18.74,14000.0,12.1309,12.1503,12.0986,12.118,14000.0
2009-04-17 14:10:00,18.75,18.76,18.72,18.75,8400.0,12.1244,12.1309,12.105,12.1244,8400.0
2009-04-17 14:15:00,18.75,18.77,18.72,18.76,10700.0,12.1244,12.1374,12.105,12.1309,10700.0
2009-04-17 14:20:00,18.77,18.78,18.74,18.78,4800.0,12.1374,12.1438,12.118,12.1438,4800.0
2009-04-17 14:25:00,18.79,18.79,18.76,18.78,6800.0,12.1503,12.1503,12.1309,12.1438,6800.0
2009-04-17 14:30:00,18.77,18.83,18.77,18.8,7600.0,12.1374,12.1762,12.1374,12.1568,7600.0
2009-04-17 14:35:00,18.8,18.83,18.78,18.81,7500.0,12.1568,12.1762,12.1438,12.1632,7500.0
2009-04-17 14:40:00,18.83,18.84,18.82,18.82,8800.0,12.1762,12.1826,12.1697,12.1697,8800.0
2009-04-17 14:45:00,18.84,18.84,18.76,18.78,19100.0,12.1826,12.1826,12.1309,12.1438,19100.0
2009-04-17 14:50:00,18.78,18.81,18.75,18.76,13200.0,12.1438,12.1632,12.1244,12.1309,13200.0
2009-04-17 14:55:00,18.76,18.8,18.74,18.76,18500.0,12.1309,12.1568,12.118,12.1309,18500.0
2009-04-17 15:00:00,18.76,18.8,18.75,18.79,12600.0,12.1309,12.1568,12.1244,12.1503,12600.0
2009-04-17 15:05:00,18.78,18.79,18.75,18.78,11500.0,12.1438,12.1503,12.1244,12.1438,11500.0
2009-04-17 15:10:00,18.78,18.83,18.77,18.82,17200.0,12.1438,12.1762,12.1374,12.1697,17200.0
2009-04-17 15:15:00,18.83,18.84,18.8,18.8,10800.0,12.1762,12.1826,12.1568,12.1568,10800.0
2009-04-17 15:20:00,18.8,18.87,18.79,18.82,15900.0,12.1568,12.202,12.1503,12.1697,15900.0
2009-04-17 15:25:00,18.82,18.82,18.79,18.82,10300.0,12.1697,12.1697,12.1503,12.1697,10300.0
2009-04-17 15:30:00,18.81,18.83,18.72,18.74,28600.0,12.1632,12.1762,12.105,12.118,28600.0
2009-04-17 15:35:00,18.75,18.76,18.72,18.73,18400.0,12.1244,12.1309,12.105,12.1115,18400.0
2009-04-17 15:40:00,18.73,18.91,18.72,18.86,49600.0,12.1115,12.2279,12.105,12.1956,49600.0
2009-04-17 15:45:00,18.85,18.94,18.66,18.87,136000.0,12.1891,12.2473,12.0662,12.202,136000.0
2009-04-17 15:50:00,18.87,18.88,18.81,18.82,23600.0,12.202,12.2085,12.1632,12.1697,23600.0
2009-04-17 15:55:00,18.83,18.85,18.67,18.71,93300.0,12.1762,12.1891,12.0727,12.0986,93300.0
2009-04-20 09:30:00,18.49,18.64,18.23,18.6,14300.0,11.9563,12.0533,11.7882,12.0274,14300.0
2009-04-20 09:35:00,18.63,18.66,18.5,18.54,8600.0,12.0468,12.0662,11.9628,11.9886,8600.0
2009-04-20 09:40:00,18.56,18.63,18.55,18.58,12500.0,12.0016,12.0468,11.9951,12.0145,12500.0
2009-04-20 09:45:00,18.58,18.67,18.58,18.63,15500.0,12.0145,12.0727,12.0145,12.0468,15500.0
2009-04-20 09:50:00,18.62,18.73,18.62,18.7,11500.0,12.0404,12.1115,12.0404,12.0921,11500.0
2009-04-20 09:55:00,18.7,18.81,18.65,18.81,14900.0,12.0921,12.1632,12.0598,12.1632,14900.0
2009-04-20 10:00:00,18.81,18.81,18.72,18.78,19500.0,12.1632,12.1632,12.105,12.1438,19500.0
2009-04-20 10:05:00,18.78,18.84,18.75,18.84,10900.0,12.1438,12.1826,12.1244,12.1826,10900.0
2009-04-20 10:10:00,18.84,18.86,18.8,18.8,10900.0,12.1826,12.1956,12.1568,12.1568,10900.0
2009-04-20 10:15:00,18.81,18.86,18.81,18.86,6900.0,12.1632,12.1956,12.1632,12.1956,6900.0
2009-04-20 10:20:00,18.86,18.89,18.85,18.89,15400.0,12.1956,12.215,12.1891,12.215,15400.0
2009-04-20 10:25:00,18.9,18.95,18.89,18.93,9200.0,12.2214,12.2538,12.215,12.2408,9200.0
2009-04-20 10:30:00,18.95,18.95,18.9,18.9,13500.0,12.2538,12.2538,12.2214,12.2214,13500.0
2009-04-20 10:35:00,18.91,18.94,18.89,18.89,13600.0,12.2279,12.2473,12.215,12.215,13600.0
2009-04-20 10:40:00,18.89,18.93,18.89,18.89,2900.0,12.215,12.2408,12.215,12.215,2900.0
2009-04-20 10:45:00,18.88,18.93,18.84,18.91,8300.0,12.2085,12.2408,12.1826,12.2279,8300.0
2009-04-20 10:50:00,18.91,18.94,18.89,18.9,6700.0,12.2279,12.2473,12.215,12.2214,6700.0
2009-04-20 10:55:00,18.9,18.9,18.83,18.87,8600.0,12.2214,12.2214,12.1762,12.202,8600.0
2009-04-20 11:00:00,18.87,18.87,18.77,18.79,11900.0,12.202,12.202,12.1374,12.1503,11900.0
2009-04-20 11:05:00,18.79,18.83,18.77,18.82,9400.0,12.1503,12.1762,12.1374,12.1697,9400.0
2009-04-20 11:10:00,18.8,18.8,18.72,18.75,9600.0,12.1568,12.1568,12.105,12.1244,9600.0
2009-04-20 11:15:00,18.75,18.77,18.74,18.74,7100.0,12.1244,12.1374,12.118,12.118,7100.0
2009-04-20 11:20:00,18.74,18.82,18.73,18.82,8800.0,12.118,12.1697,12.1115,12.1697,8800.0
2009-04-20 11:25:00,18.81,18.83,18.8,18.82,6000.0,12.1632,12.1762,12.1568,12.1697,6000.0
2009-04-20 11:30:00,18.83,18.84,18.81,18.81,8800.0,12.1762,12.1826,12.1632,12.1632,8800.0
2009-04-20 11:35:00,18.81,18.82,18.8,18.8,3800.0,12.1632,12.1697,12.1568,12.1568,3800.0
2009-04-20 11:40:00,18.8,18.8,18.72,18.77,11300.0,12.1568,12.1568,12.105,12.1374,11300.0
2009-04-20 11:45:00,18.76,18.79,18.71,18.73,14600.0,12.1309,12.1503,12.0986,12.1115,14600.0
2009-04-20 11:50:00,18.74,18.78,18.74,18.77,4400.0,12.118,12.1438,12.118,12.1374,4400.0
2009-04-20 11:55:00,18.79,18.79,18.73,18.73,7200.0,12.1503,12.1503,12.1115,12.1115,7200.0
2009-04-20 12:00:00,18.74,18.75,18.7,18.72,7000.0,12.118,12.1244,12.0921,12.105,7000.0
2009-04-20 12:05:00,18.72,18.73,18.7,18.71,2600.0,12.105,12.1115,12.0921,12.0986,2600.0
2009-04-20 12:10:00,18.72,18.78,18.7,18.77,6400.0,12.105,12.1438,12.0921,12.1374,6400.0
2009-04-20 12:15:00,18.79,18.79,18.74,18.74,8100.0,12.1503,12.1503,12.118,12.118,8100.0
2009-04-20 12:20:00,18.74,18.76,18.71,18.71,5000.0,12.118,12.1309,12.0986,12.0986,5000.0
2009-04-20 12:25:00,18.72,18.73,18.7,18.71,6500.0,12.105,12.1115,12.0921,12.0986,6500.0
2009-04-20 12:30:00,18.71,18.71,18.69,18.7,2700.0,12.0986,12.0986,12.0856,12.0921,2700.0
2009-04-20 12:35:00,18.7,18.7,18.65,18.66,8000.0,12.0921,12.0921,12.0598,12.0662,8000.0
2009-04-20 12:40:00,18.67,18.69,18.66,18.67,5900.0,12.0727,12.0856,12.0662,12.0727,5900.0
2009-04-20 12:45:00,18.67,18.69,18.66,18.67,4400.0,12.0727,12.0856,12.0662,12.0727,4400.0
2009-04-20 12:50:00,18.67,18.7,18.67,18.68,3400.0,12.0727,12.0921,12.0727,12.0792,3400.0
2009-04-20 12:55:00,18.71,18.76,18.7,18.75,3300.0,12.0986,12.1309,12.0921,12.1244,3300.0
2009-04-20 13:00:00,18.74,18.74,18.71,18.73,5700.0,12.118,12.118,12.0986,12.1115,5700.0
2009-04-20 13:05:00,18.73,18.73,18.7,18.7,7900.0,12.1115,12.1115,12.0921,12.0921,7900.0
2009-04-20 13:10:00,18.69,18.72,18.69,18.69,5600.0,12.0856,12.105,12.0856,12.0856,5600.0
2009-04-20 13:15:00,18.69,18.7,18.69,18.7,3600.0,12.0856,12.0921,12.0856,12.0921,3600.0
2009-04-20 13:20:00,18.69,18.7,18.68,18.68,3400.0,12.0856,12.0921,12.0792,12.0792,3400.0
2009-04-20 13:25:00,18.68,18.69,18.68,18.69,4300.0,12.0792,12.0856,12.0792,12.0856,4300.0
2009-04-20 13:30:00,18.68,18.79,18.67,18.76,15700.0,12.0792,12.1503,12.0727,12.1309,15700.0
2009-04-20 13:35:00,18.75,18.76,18.68,18.71,7500.0,12.1244,12.1309,12.0792,12.0986,7500.0
2009-04-20 13:40:00,18.73,18.79,18.73,18.79,9000.0,12.1115,12.1503,12.1115,12.1503,9000.0
2009-04-20 13:45:00,18.78,18.8,18.73,18.73,6000.0,12.1438,12.1568,12.1115,12.1115,6000.0
2009-04-20 13:50:00,18.73,18.74,18.69,18.72,11700.0,12.1115,12.118,12.0856,12.105,11700.0
2009-04-20 13:55:00,18.72,18.74,18.7,18.7,9000.0,12.105,12.118,12.0921,12.0921,9000.0
2009-04-20 14:00:00,18.71,18.71,18.65,18.66,5600.0,12.0986,12.0986,12.0598,12.0662,5600.0
2009-04-20 14:05:00,18.66,18.67,18.65,18.65,6000.0,12.0662,12.0727,12.0598,12.0598,6000.0
2009-04-20 14:10:00,18.65,18.67,18.63,18.65,8500.0,12.0598,12.0727,12.0468,12.0598,8500.0
2009-04-20 14:15:00,18.65,18.66,18.64,18.65,5500.0,12.0598,12.0662,12.0533,12.0598,5500.0
2009-04-20 14:20:00,18.64,18.64,18.61,18.63,6700.0,12.0533,12.0533,12.0339,12.0468,6700.0
2009-04-20 14:25:00,18.62,18.62,18.59,18.61,10800.0,12.0404,12.0404,12.021,12.0339,10800.0
2009-04-20 14:30:00,18.59,18.6,18.58,18.58,6600.0,12.021,12.0274,12.0145,12.0145,6600.0
2009-04-20 14:35:00,18.58,18.59,18.57,18.59,9400.0,12.0145,12.021,12.008,12.021,9400.0
2009-04-20 14:40:00,18.59,18.69,18.59,18.68,10300.0,12.021,12.0856,12.021,12.0792,10300.0
2009-04-20 14:45:00,18.68,18.68,18.64,18.65,4700.0,12.0792,12.0792,12.0533,12.0598,4700.0
2009-04-20 14:50:00,18.65,18.68,18.62,18.64,16300.0,12.0598,12.0792,12.0404,12.0533,16300.0
2009-04-20 14:55:00,18.65,18.66,18.6,18.61,10200.0,12.0598,12.0662,12.0274,12.0339,10200.0
2009-04-20 15:00:00,18.6,18.64,18.6,18.61,7500.0,12.0274,12.0533,12.0274,12.0339,7500.0
2009-04-20 15:05:00,18.6,18.65,18.6,18.65,12100.0,12.0274,12.0598,12.0274,12.0598,12100.0
2009-04-20 15:10:00,18.64,18.65,18.62,18.62,6100.0,12.0533,12.0598,12.0404,12.0404,6100.0
2009-04-20 15:15:00,18.62,18.62,18.59,18.61,14100.0,12.0404,12.0404,12.021,12.0339,14100.0
2009-04-20 15:20:00,18.6,18.61,18.58,18.59,12900.0,12.0274,12.0339,12.0145,12.021,12900.0
2009-04-20 15:25:00,18.58,18.59,18.54,18.56,13900.0,12.0145,12.021,11.9886,12.0016,13900.0
2009-04-20 15:30:00,18.55,18.67,18.54,18.66,41600.0,11.9951,12.0727,11.9886,12.0662,41600.0
2009-04-20 15:35:00,18.66,18.67,18.52,18.54,25400.0,12.0662,12.0727,11.9757,11.9886,25400.0
2009-04-20 15:40:00,18.53,18.53,18.43,18.45,56700.0,11.9822,11.9822,11.9175,11.9304,56700.0
2009-04-20 15:45:00,18.46,18.48,18.42,18.45,33300.0,11.9369,11.9498,11.911,11.9304,33300.0
2009-04-20 15:50:00,18.43,18.44,18.31,18.32,70500.0,11.9175,11.924,11.8399,11.8464,70500.0
2009-04-20 15:55:00,18.33,18.33,18.18,18.2,143700.0,11.8528,11.8528,11.7558,11.7688,143700.0
2009-04-21 09:30:00,18.03,18.03,16.86,17.44,56500.0,11.6588,11.6588,10.9023,11.2773,56500.0
2009-04-21 09:35:00,17.51,17.75,17.38,17.75,51700.0,11.3226,11.4778,11.2385,11.4778,51700.0
2009-04-21 09:40:00,17.71,17.81,17.63,17.65,28300.0,11.4519,11.5166,11.4002,11.4131,28300.0
2009-04-21 09:45:00,17.69,17.74,17.68,17.72,12100.0,11.439,11.4713,11.4325,11.4584,12100.0
2009-04-21 09:50:00,17.72,17.84,17.66,17.8,19800.0,11.4584,11.536,11.4196,11.5101,19800.0
2009-04-21 09:55:00,17.78,17.8,17.7,17.72,3400.0,11.4972,11.5101,11.4455,11.4584,3400.0
2009-04-21 10:00:00,17.74,17.76,17.64,17.64,16100.0,11.4713,11.4843,11.4067,11.4067,16100.0
2009-04-21 10:05:00,17.65,17.65,17.59,17.63,19300.0,11.4131,11.4131,11.3743,11.4002,19300.0
2009-04-21 10:10:00,17.63,17.65,17.6,17.65,6800.0,11.4002,11.4131,11.3808,11.4131,6800.0
2009-04-21 10:15:00,17.64,17.7,17.64,17.68,9400.0,11.4067,11.4455,11.4067,11.4325,9400.0
2009-04-21 10:20:00,17.7,17.71,17.68,17.69,5400.0,11.4455,11.4519,11.4325,11.439,5400.0
2009-04-21 10:25:00,17.7,17.71,17.68,17.69,8400.0,11.4455,11.4519,11.4325,11.439,8400.0
2009-04-21 10:30:00,17.69,17.69,17.6,17.6,13400.0,11.439,11.439,11.3808,11.3808,13400.0
2009-04-21 10:35:00,17.61,17.71,17.6,17.7,3700.0,11.3873,11.4519,11.3808,11.4455,3700.0
2009-04-21 10:40:00,17.7,17.71,17.66,17.67,16000.0,11.4455,11.4519,11.4196,11.4261,16000.0
2009-04-21 10:45:00,17.67,17.74,17.67,17.68,12700.0,11.4261,11.4713,11.4261,11.4325,12700.0
2009-04-21 10:50:00,17.67,17.68,17.65,17.65,4600.0,11.4261,11.4325,11.4131,11.4131,4600.0
2009-04-21 10:55:00,17.64,17.8,17.64,17.8,11500.0,11.4067,11.5101,11.4067,11.5101,11500.0
2009-04-21 11:00:00,17.81,17.9,17.78,17.82,31000.0,11.5166,11.5748,11.4972,11.5231,31000.0
2009-04-21 11:05:00,17.82,18.0,17.81,17.93,37700.0,11.5231,11.6394,11.5166,11.5942,37700.0
2009-04-21 11:10:00,17.92,18.14,17.92,18.08,21400.0,11.5877,11.73,11.5877,11.6912,21400.0
2009-04-21 11:15:00,18.08,18.17,18.08,18.13,13400.0,11.6912,11.7494,11.6912,11.7235,13400.0
2009-04-21 11:20:00,18.13,18.17,18.06,18.06,14500.0,11.7235,11.7494,11.6782,11.6782,14500.0
2009-04-21 11:25:00,18.08,18.08,18.01,18.04,14300.0,11.6912,11.6912,11.6459,11.6653,14300.0
2009-04-21 11:30:00,18.02,18.06,18.01,18.06,4200.0,11.6524,11.6782,11.6459,11.6782,4200.0
2009-04-21 11:35:00,18.06,18.09,18.05,18.08,3900.0,11.6782,11.6976,11.6718,11.6912,3900.0
2009-04-21 11:40:00,18.09,18.1,18.07,18.1,9900.0,11.6976,11.7041,11.6847,11.7041,9900.0
2009-04-21 11:45:00,18.1,18.22,18.08,18.21,21200.0,11.7041,11.7817,11.6912,11.7752,21200.0
2009-04-21 11:50:00,18.19,18.22,18.13,18.17,23700.0,11.7623,11.7817,11.7235,11.7494,23700.0
2009-04-21 11:55:00,18.17,18.2,18.15,18.16,8200.0,11.7494,11.7688,11.7364,11.7429,8200.0
2009-04-21 12:00:00,18.17,18.17,18.13,18.15,3500.0,11.7494,11.7494,11.7235,11.7364,3500.0
2009-04-21 12:05:00,18.15,18.2,18.15,18.18,4700.0,11.7364,11.7688,11.7364,11.7558,4700.0
2009-04-21 12:10:00,18.16,18.18,18.14,18.16,7600.0,11.7429,11.7558,11.73,11.7429,7600.0
2009-04-21 12:15:00,18.16,18.19,18.15,18.19,5300.0,11.7429,11.7623,11.7364,11.7623,5300.0
2009-04-21 12:20:00,18.19,18.24,18.19,18.21,7500.0,11.7623,11.7946,11.7623,11.7752,7500.0
2009-04-21 12:25:00,18.21,18.24,18.19,18.22,5100.0,11.7752,11.7946,11.7623,11.7817,5100.0
2009-04-21 12:30:00,18.21,18.24,18.2,18.2,3500.0,11.7752,11.7946,11.7688,11.7688,3500.0
2009-04-21 12:35:00,18.22,18.27,18.22,18.24,6600.0,11.7817,11.814,11.7817,11.7946,6600.0
2009-04-21 12:40:00,18.25,18.29,18.25,18.27,6300.0,11.8011,11.827,11.8011,11.814,6300.0
2009-04-21 12:45:00,18.27,18.37,18.27,18.35,11800.0,11.814,11.8787,11.814,11.8658,11800.0
2009-04-21 12:50:00,18.36,18.39,18.35,18.39,13500.0,11.8722,11.8916,11.8658,11.8916,13500.0
2009-04-21 12:55:00,18.39,18.4,18.31,18.33,10700.0,11.8916,11.8981,11.8399,11.8528,10700.0
2009-04-21 13:00:00,18.33,18.33,18.28,18.3,13300.0,11.8528,11.8528,11.8205,11.8334,13300.0
2009-04-21 13:05:00,18.3,18.33,18.29,18.33,4900.0,11.8334,11.8528,11.827,11.8528,4900.0
2009-04-21 13:10:00,18.33,18.45,18.33,18.4,17600.0,11.8528,11.9304,11.8528,11.8981,17600.0
2009-04-21 13:15:00,18.4,18.42,18.29,18.31,18500.0,11.8981,11.911,11.827,11.8399,18500.0
2009-04-21 13:20:00,18.3,18.33,18.29,18.32,6200.0,11.8334,11.8528,11.827,11.8464,6200.0
2009-04-21 13:25:00,18.32,18.35,18.31,18.34,10500.0,11.8464,11.8658,11.8399,11.8593,10500.0
2009-04-21 13:30:00,18.34,18.35,18.24,18.27,12500.0,11.8593,11.8658,11.7946,11.814,12500.0
2009-04-21 13:35:00,18.27,18.32,18.26,18.26,12800.0,11.814,11.8464,11.8076,11.8076,12800.0
2009-04-21 13:40:00,18.26,18.31,18.22,18.22,20300.0,11.8076,11.8399,11.7817,11.7817,20300.0
2009-04-21 13:45:00,18.21,18.24,18.19,18.19,11500.0,11.7752,11.7946,11.7623,11.7623,11500.0
2009-04-21 13:50:00,18.21,18.25,18.21,18.24,5600.0,11.7752,11.8011,11.7752,11.7946,5600.0
2009-04-21 13:55:00,18.26,18.27,18.23,18.24,5700.0,11.8076,11.814,11.7882,11.7946,5700.0
2009-04-21 14:00:00,18.25,18.28,18.23,18.24,19100.0,11.8011,11.8205,11.7882,11.7946,19100.0
2009-04-21 14:05:00,18.23,18.27,18.23,18.27,7000.0,11.7882,11.814,11.7882,11.814,7000.0
2009-04-21 14:10:00,18.27,18.29,18.21,18.21,19900.0,11.814,11.827,11.7752,11.7752,19900.0
2009-04-21 14:15:00,18.19,18.2,18.13,18.13,14000.0,11.7623,11.7688,11.7235,11.7235,14000.0
2009-04-21 14:20:00,18.14,18.17,18.14,18.16,8400.0,11.73,11.7494,11.73,11.7429,8400.0
2009-04-21 14:25:00,18.16,18.29,18.15,18.28,10500.0,11.7429,11.827,11.7364,11.8205,10500.0
2009-04-21 14:30:00,18.3,18.34,18.29,18.34,10500.0,11.8334,11.8593,11.827,11.8593,10500.0
2009-04-21 14:35:00,18.34,18.36,18.31,18.32,7800.0,11.8593,11.8722,11.8399,11.8464,7800.0
2009-04-21 14:40:00,18.33,18.35,18.27,18.27,9900.0,11.8528,11.8658,11.814,11.814,9900.0
2009-04-21 14:45:00,18.28,18.34,18.27,18.27,14000.0,11.8205,11.8593,11.814,11.814,14000.0
2009-04-21 14:50:00,18.26,18.28,18.21,18.23,20900.0,11.8076,11.8205,11.7752,11.7882,20900.0
2009-04-21 14:55:00,18.24,18.25,18.22,18.22,5400.0,11.7946,11.8011,11.7817,11.7817,5400.0
2009-04-21 15:00:00,18.22,18.26,18.21,18.26,10200.0,11.7817,11.8076,11.7752,11.8076,10200.0
2009-04-21 15:05:00,18.25,18.37,18.25,18.36,19400.0,11.8011,11.8787,11.8011,11.8722,19400.0
2009-04-21 15:10:00,18.37,18.4,18.34,18.37,21600.0,11.8787,11.8981,11.8593,11.8787,21600.0
2009-04-21 15:15:00,18.38,18.42,18.36,18.37,14600.0,11.8852,11.911,11.8722,11.8787,14600.0
2009-04-21 15:20:00,18.35,18.37,18.29,18.3,20700.0,11.8658,11.8787,11.827,11.8334,20700.0
2009-04-21 15:25:00,18.3,18.34,18.28,18.32,18700.0,11.8334,11.8593,11.8205,11.8464,18700.0
2009-04-21 15:30:00,18.32,18.35,18.27,18.3,18300.0,11.8464,11.8658,11.814,11.8334,18300.0
2009-04-21 15:35:00,18.3,18.37,18.23,18.37,20800.0,11.8334,11.8787,11.7882,11.8787,20800.0
2009-04-21 15:40:00,18.37,18.4,18.27,18.3,39000.0,11.8787,11.8981,11.814,11.8334,39000.0
2009-04-21 15:45:00,18.3,18.36,18.28,18.33,32300.0,11.8334,11.8722,11.8205,11.8528,32300.0
2009-04-21 15:50:00,18.33,18.48,18.33,18.48,55400.0,11.8528,11.9498,11.8528,11.9498,55400.0
2009-04-21 15:55:00,18.48,18.65,18.47,18.62,180400.0,11.9498,12.0598,11.9434,12.0404,180400.0
2009-04-22 09:30:00,18.38,18.4,17.74,18.06,8200.0,11.8852,11.8981,11.4713,11.6782,8200.0
2009-04-22 09:35:00,18.07,18.24,18.06,18.14,25900.0,11.6847,11.7946,11.6782,11.73,25900.0
2009-04-22 09:40:00,18.11,18.21,17.98,18.01,23900.0,11.7106,11.7752,11.6265,11.6459,23900.0
2009-04-22 09:45:00,18.01,18.06,17.89,17.91,17100.0,11.6459,11.6782,11.5683,11.5812,17100.0
2009-04-22 09:50:00,17.91,18.05,17.91,18.02,14400.0,11.5812,11.6718,11.5812,11.6524,14400.0
2009-04-22 09:55:00,18.05,18.05,17.98,18.03,5400.0,11.6718,11.6718,11.6265,11.6588,5400.0
2009-04-22 10:00:00,18.03,18.16,18.03,18.15,8700.0,11.6588,11.7429,11.6588,11.7364,8700.0
2009-04-22 10:05:00,18.15,18.23,18.15,18.17,7700.0,11.7364,11.7882,11.7364,11.7494,7700.0
2009-04-22 10:10:00,18.19,18.22,18.13,18.22,6800.0,11.7623,11.7817,11.7235,11.7817,6800.0
2009-04-22 10:15:00,18.18,18.26,18.14,18.15,10400.0,11.7558,11.8076,11.73,11.7364,10400.0
2009-04-22 10:20:00,18.16,18.27,18.16,18.22,14700.0,11.7429,11.814,11.7429,11.7817,14700.0
2009-04-22 10:25:00,18.23,18.28,18.22,18.22,11200.0,11.7882,11.8205,11.7817,11.7817,11200.0
2009-04-22 10:30:00,18.23,18.26,18.15,18.17,16600.0,11.7882,11.8076,11.7364,11.7494,16600.0
2009-04-22 10:35:00,18.17,18.21,18.17,18.19,9200.0,11.7494,11.7752,11.7494,11.7623,9200.0
2009-04-22 10:40:00,18.19,18.27,18.17,18.17,18100.0,11.7623,11.814,11.7494,11.7494,18100.0
2009-04-22 10:45:00,18.2,18.22,18.17,18.18,16200.0,11.7688,11.7817,11.7494,11.7558,16200.0
2009-04-22 10:50:00,18.18,18.22,18.14,18.19,11400.0,11.7558,11.7817,11.73,11.7623,11400.0
2009-04-22 10:55:00,18.2,18.25,18.1,18.1,16500.0,11.7688,11.8011,11.7041,11.7041,16500.0
2009-04-22 11:00:00,18.1,18.25,18.09,18.2,23900.0,11.7041,11.8011,11.6976,11.7688,23900.0
2009-04-22 11:05:00,18.2,18.2,18.16,18.18,10800.0,11.7688,11.7688,11.7429,11.7558,10800.0
2009-04-22 11:10:00,18.2,18.29,18.2,18.29,20700.0,11.7688,11.827,11.7688,11.827,20700.0
2009-04-22 11:15:00,18.28,18.31,18.22,18.22,22700.0,11.8205,11.8399,11.7817,11.7817,22700.0
2009-04-22 11:20:00,18.24,18.26,18.21,18.22,9300.0,11.7946,11.8076,11.7752,11.7817,9300.0
2009-04-22 11:25:00,18.23,18.24,18.21,18.24,4800.0,11.7882,11.7946,11.7752,11.7946,4800.0
2009-04-22 11:30:00,18.24,18.27,18.2,18.22,8200.0,11.7946,11.814,11.7688,11.7817,8200.0
2009-04-22 11:35:00,18.2,18.22,18.18,18.18,7800.0,11.7688,11.7817,11.7558,11.7558,7800.0
2009-04-22 11:40:00,18.18,18.22,18.15,18.15,11800.0,11.7558,11.7817,11.7364,11.7364,11800.0
2009-04-22 11:45:00,18.14,18.15,18.11,18.11,8600.0,11.73,11.7364,11.7106,11.7106,8600.0
2009-04-22 11:50:00,18.12,18.19,18.12,18.19,6700.0,11.717,11.7623,11.717,11.7623,6700.0
2009-04-22 11:55:00,18.2,18.21,18.16,18.21,9800.0,11.7688,11.7752,11.7429,11.7752,9800.0
2009-04-22 12:00:00,18.22,18.23,18.12,18.12,9300.0,11.7817,11.7882,11.717,11.717,9300.0
2009-04-22 12:05:00,18.13,18.21,18.13,18.19,10900.0,11.7235,11.7752,11.7235,11.7623,10900.0
2009-04-22 12:10:00,18.2,18.22,18.19,18.22,3100.0,11.7688,11.7817,11.7623,11.7817,3100.0
2009-04-22 12:15:00,18.22,18.24,18.18,18.19,7300.0,11.7817,11.7946,11.7558,11.7623,7300.0
2009-04-22 12:20:00,18.18,18.2,18.13,18.19,10500.0,11.7558,11.7688,11.7235,11.7623,10500.0
2009-04-22 12:25:00,18.19,18.19,18.13,18.13,14500.0,11.7623,11.7623,11.7235,11.7235,14500.0
2009-04-22 12:30:00,18.13,18.17,18.13,18.13,18400.0,11.7235,11.7494,11.7235,11.7235,18400.0
2009-04-22 12:35:00,18.14,18.15,18.03,18.14,25800.0,11.73,11.7364,11.6588,11.73,25800.0
2009-04-22 12:40:00,18.15,18.17,18.12,18.14,7400.0,11.7364,11.7494,11.717,11.73,7400.0
2009-04-22 12:45:00,18.14,18.15,18.07,18.12,13100.0,11.73,11.7364,11.6847,11.717,13100.0
2009-04-22 12:50:00,18.13,18.16,18.1,18.16,8800.0,11.7235,11.7429,11.7041,11.7429,8800.0
2009-04-22 12:55:00,18.16,18.25,18.16,18.23,20300.0,11.7429,11.8011,11.7429,11.7882,20300.0
2009-04-22 13:00:00,18.24,18.26,18.18,18.22,9600.0,11.7946,11.8076,11.7558,11.7817,9600.0
2009-04-22 13:05:00,18.22,18.25,18.2,18.24,11200.0,11.7817,11.8011,11.7688,11.7946,11200.0
2009-04-22 13:10:00,18.24,18.28,18.19,18.28,10500.0,11.7946,11.8205,11.7623,11.8205,10500.0
2009-04-22 13:15:00,18.3,18.34,18.29,18.29,13100.0,11.8334,11.8593,11.827,11.827,13100.0
2009-04-22 13:20:00,18.32,18.39,18.31,18.37,5100.0,11.8464,11.8916,11.8399,11.8787,5100.0
2009-04-22 13:25:00,18.37,18.43,18.36,18.41,13000.0,11.8787,11.9175,11.8722,11.9046,13000.0
2009-04-22 13:30:00,18.41,18.46,18.36,18.46,16700.0,11.9046,11.9369,11.8722,11.9369,16700.0
2009-04-22 13:35:00,18.45,18.51,18.45,18.46,18800.0,11.9304,11.9692,11.9304,11.9369,18800.0
2009-04-22 13:40:00,18.49,18.54,18.47,18.48,25400.0,11.9563,11.9886,11.9434,11.9498,25400.0
2009-04-22 13:45:00,18.48,18.5,18.46,18.49,5100.0,11.9498,11.9628,11.9369,11.9563,5100.0
2009-04-22 13:50:00,18.48,18.49,18.46,18.46,4700.0,11.9498,11.9563,11.9369,11.9369,4700.0
2009-04-22 13:55:00,18.46,18.47,18.38,18.38,17900.0,11.9369,11.9434,11.8852,11.8852,17900.0
2009-04-22 14:00:00,18.38,18.43,18.36,18.39,11700.0,11.8852,11.9175,11.8722,11.8916,11700.0
2009-04-22 14:05:00,18.38,18.47,18.37,18.43,6400.0,11.8852,11.9434,11.8787,11.9175,6400.0
2009-04-22 14:10:00,18.44,18.51,18.43,18.51,4400.0,11.924,11.9692,11.9175,11.9692,4400.0
2009-04-22 14:15:00,18.51,18.57,18.51,18.53,13900.0,11.9692,12.008,11.9692,11.9822,13900.0
2009-04-22 14:20:00,18.53,18.55,18.5,18.5,4500.0,11.9822,11.9951,11.9628,11.9628,4500.0
2009-04-22 14:25:00,18.53,18.55,18.48,18.48,12000.0,11.9822,11.9951,11.9498,11.9498,12000.0
2009-04-22 14:30:00,18.51,18.66,18.5,18.6,16100.0,11.9692,12.0662,11.9628,12.0274,16100.0
2009-04-22 14:35:00,18.62,18.63,18.58,18.61,5200.0,12.0404,12.0468,12.0145,12.0339,5200.0
2009-04-22 14:40:00,18.6,18.63,18.58,18.6,9900.0,12.0274,12.0468,12.0145,12.0274,9900.0
2009-04-22 14:45:00,18.6,18.6,18.54,18.55,13900.0,12.0274,12.0274,11.9886,11.9951,13900.0
2009-04-22 14:50:00,18.56,18.61,18.56,18.58,6800.0,12.0016,12.0339,12.0016,12.0145,6800.0
2009-04-22 14:55:00,18.57,18.59,18.46,18.48,18600.0,12.008,12.021,11.9369,11.9498,18600.0
2009-04-22 15:00:00,18.49,18.5,18.44,18.48,20500.0,11.9563,11.9628,11.924,11.9498,20500.0
2009-04-22 15:05:00,18.48,18.51,18.47,18.5,7800.0,11.9498,11.9692,11.9434,11.9628,7800.0
2009-04-22 15:10:00,18.5,18.65,18.5,18.6,15300.0,11.9628,12.0598,11.9628,12.0274,15300.0
2009-04-22 15:15:00,18.61,18.61,18.47,18.5,17100.0,12.0339,12.0339,11.9434,11.9628,17100.0
2009-04-22 15:20:00,18.5,18.56,18.49,18.52,38800.0,11.9628,12.0016,11.9563,11.9757,38800.0
2009-04-22 15:25:00,18.51,18.55,18.49,18.53,28500.0,11.9692,11.9951,11.9563,11.9822,28500.0
2009-04-22 15:30:00,18.52,18.53,18.46,18.51,16600.0,11.9757,11.9822,11.9369,11.9692,16600.0
2009-04-22 15:35:00,18.53,18.53,18.31,18.37,31900.0,11.9822,11.9822,11.8399,11.8787,31900.0
2009-04-22 15:40:00,18.36,18.44,18.34,18.43,39300.0,11.8722,11.924,11.8593,11.9175,39300.0
2009-04-22 15:45:00,18.42,18.42,18.31,18.31,35300.0,11.911,11.911,11.8399,11.8399,35300.0
2009-04-22 15:50:00,18.3,18.35,18.25,18.25,44300.0,11.8334,11.8658,11.8011,11.8011,44300.0
2009-04-22 15:55:00,18.25,18.26,18.07,18.11,127900.0,11.8011,11.8076,11.6847,11.7106,127900.0
2009-04-23 09:30:00,18.34,18.34,17.94,17.98,12200.0,11.8593,11.8593,11.6006,11.6265,12200.0
2009-04-23 09:35:00,17.96,18.05,17.92,17.99,14200.0,11.6136,11.6718,11.5877,11.633,14200.0
2009-04-23 09:40:00,17.99,17.99,17.78,17.78,16000.0,11.633,11.633,11.4972,11.4972,16000.0
2009-04-23 09:45:00,17.78,17.82,17.69,17.7,17900.0,11.4972,11.5231,11.439,11.4455,17900.0
2009-04-23 09:50:00,17.69,17.71,17.63,17.64,12600.0,11.439,11.4519,11.4002,11.4067,12600.0
2009-04-23 09:55:00,17.62,17.62,17.52,17.54,10500.0,11.3937,11.3937,11.3291,11.342,10500.0
2009-04-23 10:00:00,17.52,17.54,17.45,17.49,22400.0,11.3291,11.342,11.2838,11.3097,22400.0
2009-04-23 10:05:00,17.5,17.62,17.5,17.57,10300.0,11.3161,11.3937,11.3161,11.3614,10300.0
2009-04-23 10:10:00,17.6,17.63,17.58,17.58,5400.0,11.3808,11.4002,11.3679,11.3679,5400.0
2009-04-23 10:15:00,17.59,17.63,17.58,17.61,4800.0,11.3743,11.4002,11.3679,11.3873,4800.0
2009-04-23 10:20:00,17.6,17.68,17.59,17.68,12300.0,11.3808,11.4325,11.3743,11.4325,12300.0
2009-04-23 10:25:00,17.7,17.73,17.67,17.7,4900.0,11.4455,11.4649,11.4261,11.4455,4900.0
2009-04-23 10:30:00,17.68,17.7,17.67,17.68,5300.0,11.4325,11.4455,11.4261,11.4325,5300.0
2009-04-23 10:35:00,17.7,17.75,17.69,17.73,6200.0,11.4455,11.4778,11.439,11.4649,6200.0
2009-04-23 10:40:00,17.72,17.75,17.68,17.71,9500.0,11.4584,11.4778,11.4325,11.4519,9500.0
2009-04-23 10:45:00,17.71,17.72,17.67,17.68,12700.0,11.4519,11.4584,11.4261,11.4325,12700.0
2009-04-23 10:50:00,17.66,17.72,17.66,17.71,5900.0,11.4196,11.4584,11.4196,11.4519,5900.0
2009-04-23 10:55:00,17.72,17.77,17.69,17.69,8000.0,11.4584,11.4907,11.439,11.439,8000.0
2009-04-23 11:00:00,17.67,17.72,17.66,17.72,9200.0,11.4261,11.4584,11.4196,11.4584,9200.0
2009-04-23 11:05:00,17.73,17.73,17.68,17.7,10200.0,11.4649,11.4649,11.4325,11.4455,10200.0
2009-04-23 11:10:00,17.67,17.7,17.6,17.6,13600.0,11.4261,11.4455,11.3808,11.3808,13600.0
2009-04-23 11:15:00,17.6,17.62,17.6,17.61,7600.0,11.3808,11.3937,11.3808,11.3873,7600.0
2009-04-23 11:20:00,17.61,17.71,17.61,17.66,13000.0,11.3873,11.4519,11.3873,11.4196,13000.0
2009-04-23 11:25:00,17.66,17.7,17.65,17.7,13800.0,11.4196,11.4455,11.4131,11.4455,13800.0
2009-04-23 11:30:00,17.7,17.73,17.68,17.71,13600.0,11.4455,11.4649,11.4325,11.4519,13600.0
2009-04-23 11:35:00,17.71,17.78,17.7,17.73,13900.0,11.4519,11.4972,11.4455,11.4649,13900.0
2009-04-23 11:40:00,17.72,17.77,17.71,17.73,19100.0,11.4584,11.4907,11.4519,11.4649,19100.0
2009-04-23 11:45:00,17.73,17.74,17.7,17.7,4300.0,11.4649,11.4713,11.4455,11.4455,4300.0
2009-04-23 11:50:00,17.7,17.75,17.69,17.74,4000.0,11.4455,11.4778,11.439,11.4713,4000.0
2009-04-23 11:55:00,17.74,17.74,17.68,17.74,7800.0,11.4713,11.4713,11.4325,11.4713,7800.0
2009-04-23 12:00:00,17.74,17.75,17.72,17.72,2700.0,11.4713,11.4778,11.4584,11.4584,2700.0
2009-04-23 12:05:00,17.71,17.75,17.71,17.75,5700.0,11.4519,11.4778,11.4519,11.4778,5700.0
2009-04-23 12:10:00,17.77,17.79,17.75,17.78,6000.0,11.4907,11.5037,11.4778,11.4972,6000.0
2009-04-23 12:15:00,17.78,17.8,17.77,17.79,5800.0,11.4972,11.5101,11.4907,11.5037,5800.0
2009-04-23 12:20:00,17.79,17.79,17.78,17.78,2900.0,11.5037,11.5037,11.4972,11.4972,2900.0
2009-04-23 12:25:00,17.75,17.77,17.73,17.77,3400.0,11.4778,11.4907,11.4649,11.4907,3400.0
2009-04-23 12:30:00,17.77,17.77,17.72,17.73,6600.0,11.4907,11.4907,11.4584,11.4649,6600.0
2009-04-23 12:35:00,17.74,17.75,17.73,17.74,4100.0,11.4713,11.4778,11.4649,11.4713,4100.0
2009-04-23 12:40:00,17.76,17.82,17.76,17.82,14000.0,11.4843,11.5231,11.4843,11.5231,14000.0
2009-04-23 12:45:00,17.81,17.81,17.77,17.78,4200.0,11.5166,11.5166,11.4907,11.4972,4200.0
2009-04-23 12:50:00,17.79,17.8,17.78,17.8,5500.0,11.5037,11.5101,11.4972,11.5101,5500.0
2009-04-23 12:55:00,17.79,17.82,17.79,17.81,3700.0,11.5037,11.5231,11.5037,11.5166,3700.0
2009-04-23 13:00:00,17.81,17.88,17.81,17.84,8300.0,11.5166,11.5618,11.5166,11.536,8300.0
2009-04-23 13:05:00,17.83,17.86,17.82,17.82,5000.0,11.5295,11.5489,11.5231,11.5231,5000.0
2009-04-23 13:10:00,17.82,17.83,17.76,17.8,6300.0,11.5231,11.5295,11.4843,11.5101,6300.0
2009-04-23 13:15:00,17.78,17.81,17.78,17.8,3000.0,11.4972,11.5166,11.4972,11.5101,3000.0
2009-04-23 13:20:00,17.81,17.84,17.8,17.83,1600.0,11.5166,11.536,11.5101,11.5295,1600.0
2009-04-23 13:25:00,17.82,17.83,17.79,17.79,6800.0,11.5231,11.5295,11.5037,11.5037,6800.0
2009-04-23 13:30:00,17.78,17.79,17.73,17.76,5300.0,11.4972,11.5037,11.4649,11.4843,5300.0
2009-04-23 13:35:00,17.76,17.8,17.75,17.76,6700.0,11.4843,11.5101,11.4778,11.4843,6700.0
2009-04-23 13:40:00,17.75,17.78,17.74,17.75,10900.0,11.4778,11.4972,11.4713,11.4778,10900.0
2009-04-23 13:45:00,17.75,17.75,17.67,17.71,4700.0,11.4778,11.4778,11.4261,11.4519,4700.0
2009-04-23 13:50:00,17.69,17.7,17.66,17.67,5700.0,11.439,11.4455,11.4196,11.4261,5700.0
2009-04-23 13:55:00,17.68,17.73,17.68,17.72,6800.0,11.4325,11.4649,11.4325,11.4584,6800.0
2009-04-23 14:00:00,17.72,17.73,17.64,17.66,13300.0,11.4584,11.4649,11.4067,11.4196,13300.0
2009-04-23 14:05:00,17.66,17.68,17.64,17.64,3900.0,11.4196,11.4325,11.4067,11.4067,3900.0
2009-04-23 14:10:00,17.62,17.65,17.6,17.64,6800.0,11.3937,11.4131,11.3808,11.4067,6800.0
2009-04-23 14:15:00,17.64,17.7,17.62,17.67,25300.0,11.4067,11.4455,11.3937,11.4261,25300.0
2009-04-23 14:20:00,17.68,17.7,17.66,17.7,9300.0,11.4325,11.4455,11.4196,11.4455,9300.0
2009-04-23 14:25:00,17.69,17.71,17.67,17.71,12600.0,11.439,11.4519,11.4261,11.4519,12600.0
2009-04-23 14:30:00,17.72,17.74,17.7,17.74,12200.0,11.4584,11.4713,11.4455,11.4713,12200.0
2009-04-23 14:35:00,17.74,17.83,17.71,17.81,12100.0,11.4713,11.5295,11.4519,11.5166,12100.0
2009-04-23 14:40:00,17.83,17.84,17.71,17.72,22000.0,11.5295,11.536,11.4519,11.4584,22000.0
2009-04-23 14:45:00,17.73,17.76,17.7,17.73,22000.0,11.4649,11.4843,11.4455,11.4649,22000.0
2009-04-23 14:50:00,17.75,17.76,17.7,17.7,25300.0,11.4778,11.4843,11.4455,11.4455,25300.0
2009-04-23 14:55:00,17.7,17.7,17.64,17.67,28200.0,11.4455,11.4455,11.4067,11.4261,28200.0
2009-04-23 15:00:00,17.68,17.68,17.58,17.63,34100.0,11.4325,11.4325,11.3679,11.4002,34100.0
2009-04-23 15:05:00,17.63,17.68,17.62,17.63,19800.0,11.4002,11.4325,11.3937,11.4002,19800.0
2009-04-23 15:10:00,17.64,17.66,17.61,17.64,24500.0,11.4067,11.4196,11.3873,11.4067,24500.0
2009-04-23 15:15:00,17.63,17.67,17.6,17.64,16900.0,11.4002,11.4261,11.3808,11.4067,16900.0
2009-04-23 15:20:00,17.64,17.76,17.6,17.73,21200.0,11.4067,11.4843,11.3808,11.4649,21200.0
2009-04-23 15:25:00,17.72,17.72,17.66,17.69,16800.0,11.4584,11.4584,11.4196,11.439,16800.0
2009-04-23 15:30:00,17.69,17.78,17.65,17.75,40700.0,11.439,11.4972,11.4131,11.4778,40700.0
2009-04-23 15:35:00,17.75,17.76,17.68,17.73,31200.0,11.4778,11.4843,11.4325,11.4649,31200.0
2009-04-23 15:40:00,17.73,17.89,17.73,17.88,38900.0,11.4649,11.5683,11.4649,11.5618,38900.0
2009-04-23 15:45:00,17.89,17.92,17.82,17.87,25900.0,11.5683,11.5877,11.5231,11.5554,25900.0
2009-04-23 15:50:00,17.88,18.07,17.86,18.05,63600.0,11.5618,11.6847,11.5489,11.6718,63600.0
2009-04-23 15:55:00,18.07,18.12,17.99,18.04,162100.0,11.6847,11.717,11.633,11.6653,162100.0
2009-04-24 09:30:00,18.13,18.13,17.89,17.9,12300.0,11.7235,11.7235,11.5683,11.5748,12300.0
2009-04-24 09:35:00,17.93,17.96,17.84,17.88,11300.0,11.5942,11.6136,11.536,11.5618,11300.0
2009-04-24 09:40:00,17.88,17.92,17.77,17.84,42100.0,11.5618,11.5877,11.4907,11.536,42100.0
2009-04-24 09:45:00,17.87,17.88,17.8,17.83,10800.0,11.5554,11.5618,11.5101,11.5295,10800.0
2009-04-24 09:50:00,17.84,17.86,17.74,17.75,10200.0,11.536,11.5489,11.4713,11.4778,10200.0
2009-04-24 09:55:00,17.77,17.82,17.7,17.82,12100.0,11.4907,11.5231,11.4455,11.5231,12100.0
2009-04-24 10:00:00,17.84,17.95,17.82,17.89,33400.0,11.536,11.6071,11.5231,11.5683,33400.0
2009-04-24 10:05:00,17.88,17.95,17.84,17.84,7900.0,11.5618,11.6071,11.536,11.536,7900.0
2009-04-24 10:10:00,17.82,17.95,17.8,17.86,27500.0,11.5231,11.6071,11.5101,11.5489,27500.0
2009-04-24 10:15:00,17.88,17.88,17.79,17.86,8500.0,11.5618,11.5618,11.5037,11.5489,8500.0
2009-04-24 10:20:00,17.84,17.85,17.77,17.83,5900.0,11.536,11.5425,11.4907,11.5295,5900.0
2009-04-24 10:25:00,17.82,17.92,17.82,17.92,8200.0,11.5231,11.5877,11.5231,11.5877,8200.0
2009-04-24 10:30:00,17.89,17.93,17.88,17.92,6800.0,11.5683,11.5942,11.5618,11.5877,6800.0
2009-04-24 10:35:00,17.94,17.94,17.9,17.91,3600.0,11.6006,11.6006,11.5748,11.5812,3600.0
2009-04-24 10:40:00,17.9,17.92,17.89,17.9,3300.0,11.5748,11.5877,11.5683,11.5748,3300.0
2009-04-24 10:45:00,17.91,17.99,17.91,17.98,6400.0,11.5812,11.633,11.5812,11.6265,6400.0
2009-04-24 10:50:00,17.97,17.98,17.97,17.98,3100.0,11.62,11.6265,11.62,11.6265,3100.0
2009-04-24 10:55:00,17.97,18.01,17.96,17.98,6300.0,11.62,11.6459,11.6136,11.6265,6300.0
2009-04-24 11:00:00,17.97,17.99,17.9,17.9,19100.0,11.62,11.633,11.5748,11.5748,19100.0
2009-04-24 11:05:00,17.9,17.93,17.86,17.92,9100.0,11.5748,11.5942,11.5489,11.5877,9100.0
2009-04-24 11:10:00,17.91,17.95,17.89,17.94,6000.0,11.5812,11.6071,11.5683,11.6006,6000.0
2009-04-24 11:15:00,17.95,17.98,17.95,17.96,5200.0,11.6071,11.6265,11.6071,11.6136,5200.0
2009-04-24 11:20:00,17.97,17.99,17.95,17.98,4400.0,11.62,11.633,11.6071,11.6265,4400.0
2009-04-24 11:25:00,17.98,18.0,17.98,17.98,6000.0,11.6265,11.6394,11.6265,11.6265,6000.0
2009-04-24 11:30:00,17.99,18.02,17.98,18.01,9300.0,11.633,11.6524,11.6265,11.6459,9300.0
2009-04-24 11:35:00,18.0,18.01,18.0,18.01,2200.0,11.6394,11.6459,11.6394,11.6459,2200.0
2009-04-24 11:40:00,18.0,18.01,17.98,17.98,7300.0,11.6394,11.6459,11.6265,11.6265,7300.0
2009-04-24 11:45:00,17.99,18.02,17.99,17.99,11400.0,11.633,11.6524,11.633,11.633,11400.0
2009-04-24 11:50:00,17.99,18.0,17.98,17.99,4000.0,11.633,11.6394,11.6265,11.633,4000.0
2009-04-24 11:55:00,17.99,18.01,17.96,17.96,7000.0,11.633,11.6459,11.6136,11.6136,7000.0
2009-04-24 12:00:00,17.98,17.98,17.94,17.96,6900.0,11.6265,11.6265,11.6006,11.6136,6900.0
2009-04-24 12:05:00,17.96,18.02,17.94,18.0,13300.0,11.6136,11.6524,11.6006,11.6394,13300.0
2009-04-24 12:10:00,18.01,18.04,18.01,18.04,3400.0,11.6459,11.6653,11.6459,11.6653,3400.0
2009-04-24 12:15:00,18.04,18.06,18.01,18.03,5600.0,11.6653,11.6782,11.6459,11.6588,5600.0
2009-04-24 12:20:00,18.02,18.04,18.0,18.04,6500.0,11.6524,11.6653,11.6394,11.6653,6500.0
2009-04-24 12:25:00,18.03,18.04,18.03,18.04,2000.0,11.6588,11.6653,11.6588,11.6653,2000.0
2009-04-24 12:30:00,18.04,18.12,18.04,18.1,12300.0,11.6653,11.717,11.6653,11.7041,12300.0
2009-04-24 12:35:00,18.1,18.17,18.1,18.17,7300.0,11.7041,11.7494,11.7041,11.7494,7300.0
2009-04-24 12:40:00,18.18,18.18,18.15,18.16,7600.0,11.7558,11.7558,11.7364,11.7429,7600.0
2009-04-24 12:45:00,18.15,18.17,18.12,18.13,9600.0,11.7364,11.7494,11.717,11.7235,9600.0
2009-04-24 12:50:00,18.11,18.15,18.09,18.15,6900.0,11.7106,11.7364,11.6976,11.7364,6900.0
2009-04-24 12:55:00,18.16,18.23,18.16,18.23,12100.0,11.7429,11.7882,11.7429,11.7882,12100.0
2009-04-24 13:00:00,18.22,18.24,18.2,18.24,7100.0,11.7817,11.7946,11.7688,11.7946,7100.0
2009-04-24 13:05:00,18.23,18.24,18.19,18.2,8000.0,11.7882,11.7946,11.7623,11.7688,8000.0
2009-04-24 13:10:00,18.2,18.2,18.17,18.17,6900.0,11.7688,11.7688,11.7494,11.7494,6900.0
2009-04-24 13:15:00,18.17,18.19,18.15,18.19,9200.0,11.7494,11.7623,11.7364,11.7623,9200.0
2009-04-24 13:20:00,18.19,18.28,18.19,18.28,7300.0,11.7623,11.8205,11.7623,11.8205,7300.0
2009-04-24 13:25:00,18.28,18.28,18.19,18.21,19800.0,11.8205,11.8205,11.7623,11.7752,19800.0
2009-04-24 13:30:00,18.22,18.22,18.15,18.2,32000.0,11.7817,11.7817,11.7364,11.7688,32000.0
2009-04-24 13:35:00,18.19,18.19,18.14,18.17,13900.0,11.7623,11.7623,11.73,11.7494,13900.0
2009-04-24 13:40:00,18.17,18.25,18.17,18.22,12400.0,11.7494,11.8011,11.7494,11.7817,12400.0
2009-04-24 13:45:00,18.23,18.24,18.21,18.23,5000.0,11.7882,11.7946,11.7752,11.7882,5000.0
2009-04-24 13:50:00,18.22,18.23,18.17,18.17,6900.0,11.7817,11.7882,11.7494,11.7494,6900.0
2009-04-24 13:55:00,18.17,18.2,18.16,18.19,5400.0,11.7494,11.7688,11.7429,11.7623,5400.0
2009-04-24 14:00:00,18.18,18.35,18.06,18.22,59200.0,11.7558,11.8658,11.6782,11.7817,59200.0
2009-04-24 14:05:00,18.23,18.26,18.07,18.16,39600.0,11.7882,11.8076,11.6847,11.7429,39600.0
2009-04-24 14:10:00,18.15,18.19,18.04,18.1,22700.0,11.7364,11.7623,11.6653,11.7041,22700.0
2009-04-24 14:15:00,18.12,18.22,18.11,18.18,16600.0,11.717,11.7817,11.7106,11.7558,16600.0
2009-04-24 14:20:00,18.19,18.28,18.18,18.24,24400.0,11.7623,11.8205,11.7558,11.7946,24400.0
2009-04-24 14:25:00,18.23,18.3,18.23,18.28,10300.0,11.7882,11.8334,11.7882,11.8205,10300.0
2009-04-24 14:30:00,18.33,18.34,18.28,18.3,12400.0,11.8528,11.8593,11.8205,11.8334,12400.0
2009-04-24 14:35:00,18.3,18.37,18.28,18.36,17800.0,11.8334,11.8787,11.8205,11.8722,17800.0
2009-04-24 14:40:00,18.37,18.38,18.32,18.38,25000.0,11.8787,11.8852,11.8464,11.8852,25000.0
2009-04-24 14:45:00,18.39,18.49,18.38,18.4,33000.0,11.8916,11.9563,11.8852,11.8981,33000.0
2009-04-24 14:50:00,18.41,18.44,18.38,18.43,11600.0,11.9046,11.924,11.8852,11.9175,11600.0
2009-04-24 14:55:00,18.44,18.45,18.4,18.44,20300.0,11.924,11.9304,11.8981,11.924,20300.0
2009-04-24 15:00:00,18.44,18.45,18.37,18.4,24900.0,11.924,11.9304,11.8787,11.8981,24900.0
2009-04-24 15:05:00,18.41,18.44,18.32,18.32,30200.0,11.9046,11.924,11.8464,11.8464,30200.0
2009-04-24 15:10:00,18.33,18.37,18.28,18.35,25500.0,11.8528,11.8787,11.8205,11.8658,25500.0
2009-04-24 15:15:00,18.35,18.42,18.35,18.37,18100.0,11.8658,11.911,11.8658,11.8787,18100.0
2009-04-24 15:20:00,18.38,18.43,18.37,18.43,8400.0,11.8852,11.9175,11.8787,11.9175,8400.0
2009-04-24 15:25:00,18.43,18.43,18.35,18.41,22400.0,11.9175,11.9175,11.8658,11.9046,22400.0
2009-04-24 15:30:00,18.41,18.45,18.37,18.41,22500.0,11.9046,11.9304,11.8787,11.9046,22500.0
2009-04-24 15:35:00,18.41,18.46,18.38,18.46,28500.0,11.9046,11.9369,11.8852,11.9369,28500.0
2009-04-24 15:40:00,18.46,18.49,18.42,18.44,55800.0,11.9369,11.9563,11.911,11.924,55800.0
2009-04-24 15:45:00,18.46,18.51,18.43,18.48,44000.0,11.9369,11.9692,11.9175,11.9498,44000.0
2009-04-24 15:50:00,18.49,18.5,18.39,18.42,71000.0,11.9563,11.9628,11.8916,11.911,71000.0
2009-04-24 15:55:00,18.43,18.43,18.27,18.32,125800.0,11.9175,11.9175,11.814,11.8464,125800.0
2009-04-27 09:30:00,18.28,18.68,18.28,18.49,34700.0,11.8205,12.0792,11.8205,11.9563,34700.0
2009-04-27 09:35:00,18.5,18.67,18.44,18.51,39400.0,11.9628,12.0727,11.924,11.9692,39400.0
2009-04-27 09:40:00,18.52,18.67,18.48,18.64,33100.0,11.9757,12.0727,11.9498,12.0533,33100.0
2009-04-27 09:45:00,18.65,18.77,18.63,18.74,27200.0,12.0598,12.1374,12.0468,12.118,27200.0
2009-04-27 09:50:00,18.75,18.81,18.68,18.81,25400.0,12.1244,12.1632,12.0792,12.1632,25400.0
2009-04-27 09:55:00,18.81,18.84,18.7,18.74,32300.0,12.1632,12.1826,12.0921,12.118,32300.0
2009-04-27 10:00:00,18.77,18.83,18.72,18.73,18000.0,12.1374,12.1762,12.105,12.1115,18000.0
2009-04-27 10:05:00,18.73,18.76,18.68,18.69,10400.0,12.1115,12.1309,12.0792,12.0856,10400.0
2009-04-27 10:10:00,18.66,18.73,18.63,18.72,21900.0,12.0662,12.1115,12.0468,12.105,21900.0
2009-04-27 10:15:00,18.74,18.84,18.7,18.81,19600.0,12.118,12.1826,12.0921,12.1632,19600.0
2009-04-27 10:20:00,18.82,18.82,18.78,18.78,17200.0,12.1697,12.1697,12.1438,12.1438,17200.0
2009-04-27 10:25:00,18.78,18.78,18.71,18.72,34700.0,12.1438,12.1438,12.0986,12.105,34700.0
2009-04-27 10:30:00,18.71,18.72,18.68,18.69,17000.0,12.0986,12.105,12.0792,12.0856,17000.0
2009-04-27 10:35:00,18.69,18.84,18.69,18.84,12700.0,12.0856,12.1826,12.0856,12.1826,12700.0
2009-04-27 10:40:00,18.84,18.94,18.81,18.93,15200.0,12.1826,12.2473,12.1632,12.2408,15200.0
2009-04-27 10:45:00,18.93,18.93,18.85,18.87,8600.0,12.2408,12.2408,12.1891,12.202,8600.0
2009-04-27 10:50:00,18.87,18.87,18.83,18.84,7300.0,12.202,12.202,12.1762,12.1826,7300.0
2009-04-27 10:55:00,18.84,18.88,18.83,18.88,11500.0,12.1826,12.2085,12.1762,12.2085,11500.0
2009-04-27 11:00:00,18.88,18.91,18.86,18.87,10200.0,12.2085,12.2279,12.1956,12.202,10200.0
2009-04-27 11:05:00,18.87,18.94,18.84,18.92,19800.0,12.202,12.2473,12.1826,12.2344,19800.0
2009-04-27 11:10:00,18.93,18.93,18.85,18.91,17300.0,12.2408,12.2408,12.1891,12.2279,17300.0
2009-04-27 11:15:00,18.9,18.91,18.87,18.87,4700.0,12.2214,12.2279,12.202,12.202,4700.0
2009-04-27 11:20:00,18.87,18.87,18.86,18.86,4200.0,12.202,12.202,12.1956,12.1956,4200.0
2009-04-27 11:25:00,18.85,18.85,18.81,18.83,4800.0,12.1891,12.1891,12.1632,12.1762,4800.0
2009-04-27 11:30:00,18.84,18.85,18.78,18.8,4600.0,12.1826,12.1891,12.1438,12.1568,4600.0
2009-04-27 11:35:00,18.81,18.87,18.81,18.85,7100.0,12.1632,12.202,12.1632,12.1891,7100.0
2009-04-27 11:40:00,18.87,18.9,18.81,18.88,20900.0,12.202,12.2214,12.1632,12.2085,20900.0
2009-04-27 11:45:00,18.88,18.96,18.88,18.94,10400.0,12.2085,12.2602,12.2085,12.2473,10400.0
2009-04-27 11:50:00,18.94,18.96,18.94,18.95,12100.0,12.2473,12.2602,12.2473,12.2538,12100.0
2009-04-27 11:55:00,18.95,18.97,18.92,18.95,14700.0,12.2538,12.2667,12.2344,12.2538,14700.0
2009-04-27 12:00:00,18.96,19.03,18.93,19.03,14800.0,12.2602,12.3055,12.2408,12.3055,14800.0
2009-04-27 12:05:00,19.02,19.04,18.96,18.98,16300.0,12.299,12.3119,12.2602,12.2731,16300.0
2009-04-27 12:10:00,18.98,19.0,18.98,19.0,10100.0,12.2731,12.2861,12.2731,12.2861,10100.0
2009-04-27 12:15:00,18.99,19.01,18.99,18.99,8300.0,12.2796,12.2925,12.2796,12.2796,8300.0
2009-04-27 12:20:00,18.98,19.01,18.96,19.0,14100.0,12.2731,12.2925,12.2602,12.2861,14100.0
2009-04-27 12:25:00,18.99,19.02,18.94,19.02,13100.0,12.2796,12.299,12.2473,12.299,13100.0
2009-04-27 12:30:00,19.02,19.02,19.01,19.01,10100.0,12.299,12.299,12.2925,12.2925,10100.0
2009-04-27 12:35:00,19.0,19.0,18.93,18.99,16200.0,12.2861,12.2861,12.2408,12.2796,16200.0
2009-04-27 12:40:00,18.98,19.0,18.95,18.99,24800.0,12.2731,12.2861,12.2538,12.2796,24800.0
2009-04-27 12:45:00,18.98,19.07,18.98,19.06,25600.0,12.2731,12.3313,12.2731,12.3249,25600.0
2009-04-27 12:50:00,19.07,19.07,19.05,19.06,12400.0,12.3313,12.3313,12.3184,12.3249,12400.0
2009-04-27 12:55:00,19.07,19.12,19.07,19.1,8300.0,12.3313,12.3637,12.3313,12.3507,8300.0
2009-04-27 13:00:00,19.09,19.09,19.02,19.05,16600.0,12.3443,12.3443,12.299,12.3184,16600.0
2009-04-27 13:05:00,19.04,19.04,19.01,19.03,11700.0,12.3119,12.3119,12.2925,12.3055,11700.0
2009-04-27 13:10:00,19.03,19.03,18.99,19.02,60000.0,12.3055,12.3055,12.2796,12.299,60000.0
2009-04-27 13:15:00,19.02,19.02,18.99,19.0,22600.0,12.299,12.299,12.2796,12.2861,22600.0
2009-04-27 13:20:00,19.0,19.0,18.94,18.95,44400.0,12.2861,12.2861,12.2473,12.2538,44400.0
2009-04-27 13:25:00,18.95,18.95,18.92,18.95,16600.0,12.2538,12.2538,12.2344,12.2538,16600.0
2009-04-27 13:30:00,18.93,18.95,18.91,18.94,37800.0,12.2408,12.2538,12.2279,12.2473,37800.0
2009-04-27 13:35:00,18.94,18.96,18.93,18.93,19400.0,12.2473,12.2602,12.2408,12.2408,19400.0
2009-04-27 13:40:00,18.94,19.0,18.94,18.97,20000.0,12.2473,12.2861,12.2473,12.2667,20000.0
2009-04-27 13:45:00,18.97,19.01,18.92,18.93,15100.0,12.2667,12.2925,12.2344,12.2408,15100.0
2009-04-27 13:50:00,18.93,18.94,18.87,18.92,15800.0,12.2408,12.2473,12.202,12.2344,15800.0
2009-04-27 13:55:00,18.91,18.95,18.9,18.93,13200.0,12.2279,12.2538,12.2214,12.2408,13200.0
2009-04-27 14:00:00,18.93,18.93,18.88,18.9,12800.0,12.2408,12.2408,12.2085,12.2214,12800.0
2009-04-27 14:05:00,18.9,18.93,18.9,18.9,14900.0,12.2214,12.2408,12.2214,12.2214,14900.0
2009-04-27 14:10:00,18.9,18.95,18.88,18.94,16700.0,12.2214,12.2538,12.2085,12.2473,16700.0
2009-04-27 14:15:00,18.93,18.94,18.9,18.92,18500.0,12.2408,12.2473,12.2214,12.2344,18500.0
2009-04-27 14:20:00,18.91,18.93,18.89,18.91,20200.0,12.2279,12.2408,12.215,12.2279,20200.0
2009-04-27 14:25:00,18.91,18.98,18.89,18.97,9900.0,12.2279,12.2731,12.215,12.2667,9900.0
2009-04-27 14:30:00,18.98,19.03,18.97,18.98,15200.0,12.2731,12.3055,12.2667,12.2731,15200.0
2009-04-27 14:35:00,18.99,19.04,18.99,19.0,25900.0,12.2796,12.3119,12.2796,12.2861,25900.0
2009-04-27 14:40:00,19.01,19.03,18.97,18.98,9100.0,12.2925,12.3055,12.2667,12.2731,9100.0
2009-04-27 14:45:00,18.97,18.99,18.95,18.99,8500.0,12.2667,12.2796,12.2538,12.2796,8500.0
2009-04-27 14:50:00,18.99,19.04,18.98,18.99,14000.0,12.2796,12.3119,12.2731,12.2796,14000.0
2009-04-27 14:55:00,18.98,19.02,18.98,19.0,19000.0,12.2731,12.299,12.2731,12.2861,19000.0
2009-04-27 15:00:00,19.01,19.01,18.94,18.97,29700.0,12.2925,12.2925,12.2473,12.2667,29700.0
2009-04-27 15:05:00,18.96,18.96,18.91,18.94,31300.0,12.2602,12.2602,12.2279,12.2473,31300.0
2009-04-27 15:10:00,18.94,18.95,18.9,18.94,20400.0,12.2473,12.2538,12.2214,12.2473,20400.0
2009-04-27 15:15:00,18.93,18.99,18.91,18.98,45100.0,12.2408,12.2796,12.2279,12.2731,45100.0
2009-04-27 15:20:00,18.99,19.02,18.95,19.01,41500.0,12.2796,12.299,12.2538,12.2925,41500.0
2009-04-27 15:25:00,19.02,19.06,18.98,19.04,32100.0,12.299,12.3249,12.2731,12.3119,32100.0
2009-04-27 15:30:00,19.03,19.05,18.96,18.97,32600.0,12.3055,12.3184,12.2602,12.2667,32600.0
2009-04-27 15:35:00,18.98,18.98,18.92,18.92,31600.0,12.2731,12.2731,12.2344,12.2344,31600.0
2009-04-27 15:40:00,18.93,19.07,18.9,19.05,100100.0,12.2408,12.3313,12.2214,12.3184,100100.0
2009-04-27 15:45:00,19.05,19.18,19.03,19.16,135300.0,12.3184,12.4025,12.3055,12.3895,135300.0
2009-04-27 15:50:00,19.15,19.17,19.08,19.17,75300.0,12.3831,12.396,12.3378,12.396,75300.0
2009-04-27 15:55:00,19.15,19.19,19.02,19.02,71400.0,12.3831,12.4089,12.299,12.299,71400.0
2009-04-28 09:30:00,18.6,19.2,18.5,19.13,19500.0,12.0274,12.4154,11.9628,12.3701,19500.0
2009-04-28 09:35:00,19.12,19.12,18.93,19.01,25900.0,12.3637,12.3637,12.2408,12.2925,25900.0
2009-04-28 09:40:00,19.04,19.04,18.97,18.98,25000.0,12.3119,12.3119,12.2667,12.2731,25000.0
2009-04-28 09:45:00,18.99,18.99,18.92,18.97,20000.0,12.2796,12.2796,12.2344,12.2667,20000.0
2009-04-28 09:50:00,18.91,19.03,18.88,18.9,32700.0,12.2279,12.3055,12.2085,12.2214,32700.0
2009-04-28 09:55:00,18.91,18.93,18.82,18.9,38300.0,12.2279,12.2408,12.1697,12.2214,38300.0
2009-04-28 10:00:00,18.9,19.0,18.89,18.92,60300.0,12.2214,12.2861,12.215,12.2344,60300.0
2009-04-28 10:05:00,18.92,18.95,18.88,18.91,25800.0,12.2344,12.2538,12.2085,12.2279,25800.0
2009-04-28 10:10:00,18.9,18.92,18.85,18.89,15200.0,12.2214,12.2344,12.1891,12.215,15200.0
2009-04-28 10:15:00,18.89,18.98,18.89,18.98,17200.0,12.215,12.2731,12.215,12.2731,17200.0
2009-04-28 10:20:00,18.98,19.03,18.98,19.0,14400.0,12.2731,12.3055,12.2731,12.2861,14400.0
2009-04-28 10:25:00,19.0,19.0,18.97,18.97,6300.0,12.2861,12.2861,12.2667,12.2667,6300.0
2009-04-28 10:30:00,18.99,19.01,18.97,19.0,18900.0,12.2796,12.2925,12.2667,12.2861,18900.0
2009-04-28 10:35:00,19.0,19.03,19.0,19.01,12300.0,12.2861,12.3055,12.2861,12.2925,12300.0
2009-04-28 10:40:00,19.02,19.04,18.99,19.01,20700.0,12.299,12.3119,12.2796,12.2925,20700.0
2009-04-28 10:45:00,19.02,19.04,19.0,19.03,11400.0,12.299,12.3119,12.2861,12.3055,11400.0
2009-04-28 10:50:00,19.02,19.03,18.96,19.01,20500.0,12.299,12.3055,12.2602,12.2925,20500.0
2009-04-28 10:55:00,19.01,19.04,18.96,19.04,8100.0,12.2925,12.3119,12.2602,12.3119,8100.0
2009-04-28 11:00:00,19.04,19.05,19.01,19.01,6000.0,12.3119,12.3184,12.2925,12.2925,6000.0
2009-04-28 11:05:00,19.01,19.02,18.97,18.98,14400.0,12.2925,12.299,12.2667,12.2731,14400.0
2009-04-28 11:10:00,18.99,19.0,18.97,18.97,8900.0,12.2796,12.2861,12.2667,12.2667,8900.0
2009-04-28 11:15:00,18.99,19.05,18.99,19.05,5200.0,12.2796,12.3184,12.2796,12.3184,5200.0
2009-04-28 11:20:00,19.06,19.12,19.05,19.11,7600.0,12.3249,12.3637,12.3184,12.3572,7600.0
2009-04-28 11:25:00,19.12,19.17,19.11,19.16,8700.0,12.3637,12.396,12.3572,12.3895,8700.0
2009-04-28 11:30:00,19.15,19.17,19.14,19.15,8400.0,12.3831,12.396,12.3766,12.3831,8400.0
2009-04-28 11:35:00,19.17,19.2,19.13,19.2,11600.0,12.396,12.4154,12.3701,12.4154,11600.0
2009-04-28 11:40:00,19.2,19.22,19.18,19.22,6000.0,12.4154,12.4283,12.4025,12.4283,6000.0
2009-04-28 11:45:00,19.2,19.22,19.14,19.14,13600.0,12.4154,12.4283,12.3766,12.3766,13600.0
2009-04-28 11:50:00,19.14,19.15,19.13,19.15,16400.0,12.3766,12.3831,12.3701,12.3831,16400.0
2009-04-28 11:55:00,19.15,19.15,19.13,19.14,10900.0,12.3831,12.3831,12.3701,12.3766,10900.0
2009-04-28 12:00:00,19.15,19.16,19.14,19.15,12700.0,12.3831,12.3895,12.3766,12.3831,12700.0
2009-04-28 12:05:00,19.15,19.15,19.13,19.15,14100.0,12.3831,12.3831,12.3701,12.3831,14100.0
2009-04-28 12:10:00,19.14,19.16,19.14,19.14,6300.0,12.3766,12.3895,12.3766,12.3766,6300.0
2009-04-28 12:15:00,19.15,19.15,19.11,19.12,13200.0,12.3831,12.3831,12.3572,12.3637,13200.0
2009-04-28 12:20:00,19.13,19.14,19.12,19.13,10700.0,12.3701,12.3766,12.3637,12.3701,10700.0
2009-04-28 12:25:00,19.13,19.14,19.12,19.12,9900.0,12.3701,12.3766,12.3637,12.3637,9900.0
2009-04-28 12:30:00,19.13,19.14,19.13,19.14,8000.0,12.3701,12.3766,12.3701,12.3766,8000.0
2009-04-28 12:35:00,19.14,19.14,19.12,19.13,5100.0,12.3766,12.3766,12.3637,12.3701,5100.0
2009-04-28 12:40:00,19.13,19.15,19.13,19.15,12800.0,12.3701,12.3831,12.3701,12.3831,12800.0
2009-04-28 12:45:00,19.15,19.15,19.14,19.15,14500.0,12.3831,12.3831,12.3766,12.3831,14500.0
2009-04-28 12:50:00,19.14,19.15,19.06,19.08,7100.0,12.3766,12.3831,12.3249,12.3378,7100.0
2009-04-28 12:55:00,19.08,19.12,19.08,19.11,2000.0,12.3378,12.3637,12.3378,12.3572,2000.0
2009-04-28 13:00:00,19.16,19.17,19.14,19.14,8400.0,12.3895,12.396,12.3766,12.3766,8400.0
2009-04-28 13:05:00,19.15,19.15,19.11,19.12,10700.0,12.3831,12.3831,12.3572,12.3637,10700.0
2009-04-28 13:10:00,19.13,19.15,19.12,19.14,4800.0,12.3701,12.3831,12.3637,12.3766,4800.0
2009-04-28 13:15:00,19.14,19.15,19.13,19.15,4000.0,12.3766,12.3831,12.3701,12.3831,4000.0
2009-04-28 13:20:00,19.15,19.16,19.1,19.1,7300.0,12.3831,12.3895,12.3507,12.3507,7300.0
2009-04-28 13:25:00,19.1,19.12,19.06,19.11,5600.0,12.3507,12.3637,12.3249,12.3572,5600.0
2009-04-28 13:30:00,19.11,19.16,19.11,19.13,14500.0,12.3572,12.3895,12.3572,12.3701,14500.0
2009-04-28 13:35:00,19.12,19.13,19.11,19.13,5500.0,12.3637,12.3701,12.3572,12.3701,5500.0
2009-04-28 13:40:00,19.13,19.17,19.1,19.11,20600.0,12.3701,12.396,12.3507,12.3572,20600.0
2009-04-28 13:45:00,19.12,19.13,19.09,19.11,3400.0,12.3637,12.3701,12.3443,12.3572,3400.0
2009-04-28 13:50:00,19.11,19.15,19.08,19.15,11200.0,12.3572,12.3831,12.3378,12.3831,11200.0
2009-04-28 13:55:00,19.15,19.16,19.12,19.14,3700.0,12.3831,12.3895,12.3637,12.3766,3700.0
2009-04-28 14:00:00,19.15,19.19,19.13,19.17,13300.0,12.3831,12.4089,12.3701,12.396,13300.0
2009-04-28 14:05:00,19.17,19.21,19.14,19.21,12200.0,12.396,12.4219,12.3766,12.4219,12200.0
2009-04-28 14:10:00,19.2,19.21,19.18,19.19,9400.0,12.4154,12.4219,12.4025,12.4089,9400.0
2009-04-28 14:15:00,19.2,19.2,19.17,19.18,14900.0,12.4154,12.4154,12.396,12.4025,14900.0
2009-04-28 14:20:00,19.18,19.21,19.17,19.19,20400.0,12.4025,12.4219,12.396,12.4089,20400.0
2009-04-28 14:25:00,19.2,19.21,19.13,19.15,9500.0,12.4154,12.4219,12.3701,12.3831,9500.0
2009-04-28 14:30:00,19.14,19.22,19.14,19.17,17800.0,12.3766,12.4283,12.3766,12.396,17800.0
2009-04-28 14:35:00,19.18,19.2,19.17,19.18,16300.0,12.4025,12.4154,12.396,12.4025,16300.0
2009-04-28 14:40:00,19.17,19.19,19.13,19.14,31900.0,12.396,12.4089,12.3701,12.3766,31900.0
2009-04-28 14:45:00,19.14,19.15,19.11,19.14,26300.0,12.3766,12.3831,12.3572,12.3766,26300.0
2009-04-28 14:50:00,19.13,19.15,19.13,19.13,7200.0,12.3701,12.3831,12.3701,12.3701,7200.0
2009-04-28 14:55:00,19.14,19.17,19.14,19.15,10700.0,12.3766,12.396,12.3766,12.3831,10700.0
2009-04-28 15:00:00,19.16,19.22,19.16,19.19,21400.0,12.3895,12.4283,12.3895,12.4089,21400.0
2009-04-28 15:05:00,19.18,19.19,19.13,19.16,15800.0,12.4025,12.4089,12.3701,12.3895,15800.0
2009-04-28 15:10:00,19.17,19.21,19.16,19.16,20100.0,12.396,12.4219,12.3895,12.3895,20100.0
2009-04-28 15:15:00,19.16,19.16,19.11,19.13,36600.0,12.3895,12.3895,12.3572,12.3701,36600.0
2009-04-28 15:20:00,19.13,19.15,19.1,19.11,23500.0,12.3701,12.3831,12.3507,12.3572,23500.0
2009-04-28 15:25:00,19.11,19.2,19.11,19.16,45800.0,12.3572,12.4154,12.3572,12.3895,45800.0
2009-04-28 15:30:00,19.16,19.17,19.05,19.16,44900.0,12.3895,12.396,12.3184,12.3895,44900.0
2009-04-28 15:35:00,19.15,19.2,19.15,19.17,44900.0,12.3831,12.4154,12.3831,12.396,44900.0
2009-04-28 15:40:00,19.18,19.18,19.1,19.1,86800.0,12.4025,12.4025,12.3507,12.3507,86800.0
2009-04-28 15:45:00,19.1,19.17,19.07,19.13,53700.0,12.3507,12.396,12.3313,12.3701,53700.0
2009-04-28 15:50:00,19.12,19.13,19.04,19.04,76700.0,12.3637,12.3701,12.3119,12.3119,76700.0
2009-04-28 15:55:00,19.06,19.07,19.0,19.05,99800.0,12.3249,12.3313,12.2861,12.3184,99800.0
2009-04-29 09:30:00,22.0,22.0,21.44,21.85,190800.0,14.226,14.226,13.8639,14.129,190800.0
2009-04-29 09:35:00,21.84,21.93,21.76,21.89,108300.0,14.1225,14.1807,14.0708,14.1549,108300.0
2009-04-29 09:40:00,21.88,21.91,21.73,21.73,73200.0,14.1484,14.1678,14.0514,14.0514,73200.0
2009-04-29 09:45:00,21.73,21.93,21.73,21.85,51400.0,14.0514,14.1807,14.0514,14.129,51400.0
2009-04-29 09:50:00,21.88,21.88,21.75,21.83,77000.0,14.1484,14.1484,14.0643,14.1161,77000.0
2009-04-29 09:55:00,21.84,21.9,21.73,21.76,39600.0,14.1225,14.1613,14.0514,14.0708,39600.0
2009-04-29 10:00:00,21.78,21.85,21.76,21.8,43900.0,14.0837,14.129,14.0708,14.0967,43900.0
2009-04-29 10:05:00,21.81,21.85,21.79,21.8,33200.0,14.1031,14.129,14.0902,14.0967,33200.0
2009-04-29 10:10:00,21.79,21.85,21.78,21.82,76500.0,14.0902,14.129,14.0837,14.1096,76500.0
2009-04-29 10:15:00,21.82,21.85,21.8,21.84,68100.0,14.1096,14.129,14.0967,14.1225,68100.0
2009-04-29 10:20:00,21.85,21.93,21.76,21.77,86400.0,14.129,14.1807,14.0708,14.0773,86400.0
2009-04-29 10:25:00,21.77,21.85,21.76,21.81,92100.0,14.0773,14.129,14.0708,14.1031,92100.0
2009-04-29 10:30:00,21.83,21.83,21.77,21.78,58800.0,14.1161,14.1161,14.0773,14.0837,58800.0
2009-04-29 10:35:00,21.77,21.8,21.77,21.8,37100.0,14.0773,14.0967,14.0773,14.0967,37100.0
2009-04-29 10:40:00,21.8,21.8,21.7,21.74,67800.0,14.0967,14.0967,14.032,14.0579,67800.0
2009-04-29 10:45:00,21.76,21.93,21.74,21.89,52500.0,14.0708,14.1807,14.0579,14.1549,52500.0
2009-04-29 10:50:00,21.88,22.17,21.85,22.16,80200.0,14.1484,14.3359,14.129,14.3295,80200.0
2009-04-29 10:55:00,22.15,22.22,22.09,22.11,52700.0,14.323,14.3682,14.2842,14.2971,52700.0
2009-04-29 11:00:00,22.09,22.1,21.96,22.07,69300.0,14.2842,14.2907,14.2001,14.2713,69300.0
2009-04-29 11:05:00,22.07,22.11,21.99,22.04,25100.0,14.2713,14.2971,14.2195,14.2519,25100.0
2009-04-29 11:10:00,22.03,22.04,21.89,21.95,41600.0,14.2454,14.2519,14.1549,14.1937,41600.0
2009-04-29 11:15:00,21.96,22.01,21.96,22.01,27300.0,14.2001,14.2325,14.2001,14.2325,27300.0
2009-04-29 11:20:00,22.0,22.02,21.97,21.98,47900.0,14.226,14.2389,14.2066,14.2131,47900.0
2009-04-29 11:25:00,21.99,22.0,21.97,21.99,21500.0,14.2195,14.226,14.2066,14.2195,21500.0
2009-04-29 11:30:00,22.0,22.0,21.94,21.96,23200.0,14.226,14.226,14.1872,14.2001,23200.0
2009-04-29 11:35:00,21.95,21.98,21.93,21.95,11400.0,14.1937,14.2131,14.1807,14.1937,11400.0
2009-04-29 11:40:00,21.96,21.98,21.88,21.88,23100.0,14.2001,14.2131,14.1484,14.1484,23100.0
2009-04-29 11:45:00,21.89,21.92,21.88,21.92,11000.0,14.1549,14.1743,14.1484,14.1743,11000.0
2009-04-29 11:50:00,21.91,21.92,21.9,21.9,16000.0,14.1678,14.1743,14.1613,14.1613,16000.0
2009-04-29 11:55:00,21.89,21.89,21.87,21.88,5100.0,14.1549,14.1549,14.1419,14.1484,5100.0
2009-04-29 12:00:00,21.88,21.9,21.88,21.9,5000.0,14.1484,14.1613,14.1484,14.1613,5000.0
2009-04-29 12:05:00,21.9,21.91,21.87,21.88,16500.0,14.1613,14.1678,14.1419,14.1484,16500.0
2009-04-29 12:10:00,21.88,21.89,21.85,21.86,17400.0,14.1484,14.1549,14.129,14.1355,17400.0
2009-04-29 12:15:00,21.88,21.88,21.83,21.84,19400.0,14.1484,14.1484,14.1161,14.1225,19400.0
2009-04-29 12:20:00,21.85,21.88,21.84,21.86,11700.0,14.129,14.1484,14.1225,14.1355,11700.0
2009-04-29 12:25:00,21.87,21.87,21.81,21.81,16400.0,14.1419,14.1419,14.1031,14.1031,16400.0
2009-04-29 12:30:00,21.82,21.84,21.8,21.82,20300.0,14.1096,14.1225,14.0967,14.1096,20300.0
2009-04-29 12:35:00,21.82,21.83,21.79,21.8,12700.0,14.1096,14.1161,14.0902,14.0967,12700.0
2009-04-29 12:40:00,21.79,21.83,21.79,21.8,17500.0,14.0902,14.1161,14.0902,14.0967,17500.0
2009-04-29 12:45:00,21.8,21.82,21.79,21.8,13800.0,14.0967,14.1096,14.0902,14.0967,13800.0
2009-04-29 12:50:00,21.8,21.81,21.8,21.8,11000.0,14.0967,14.1031,14.0967,14.0967,11000.0
2009-04-29 12:55:00,21.8,21.8,21.79,21.79,35900.0,14.0967,14.0967,14.0902,14.0902,35900.0
2009-04-29 13:00:00,21.8,21.84,21.8,21.84,22000.0,14.0967,14.1225,14.0967,14.1225,22000.0
2009-04-29 13:05:00,21.85,21.88,21.83,21.86,24800.0,14.129,14.1484,14.1161,14.1355,24800.0
2009-04-29 13:10:00,21.85,21.87,21.84,21.86,13600.0,14.129,14.1419,14.1225,14.1355,13600.0
2009-04-29 13:15:00,21.87,21.88,21.84,21.85,26900.0,14.1419,14.1484,14.1225,14.129,26900.0
2009-04-29 13:20:00,21.85,21.91,21.85,21.87,26500.0,14.129,14.1678,14.129,14.1419,26500.0
2009-04-29 13:25:00,21.88,21.89,21.83,21.83,46200.0,14.1484,14.1549,14.1161,14.1161,46200.0
2009-04-29 13:30:00,21.84,21.85,21.81,21.83,40600.0,14.1225,14.129,14.1031,14.1161,40600.0
2009-04-29 13:35:00,21.83,21.88,21.8,21.87,16500.0,14.1161,14.1484,14.0967,14.1419,16500.0
2009-04-29 13:40:00,21.86,21.92,21.86,21.92,7600.0,14.1355,14.1743,14.1355,14.1743,7600.0
2009-04-29 13:45:00,21.92,21.92,21.9,21.92,30900.0,14.1743,14.1743,14.1613,14.1743,30900.0
2009-04-29 13:50:00,21.91,22.0,21.91,21.99,10200.0,14.1678,14.226,14.1678,14.2195,10200.0
2009-04-29 13:55:00,21.99,22.0,21.99,22.0,17400.0,14.2195,14.226,14.2195,14.226,17400.0
2009-04-29 14:00:00,21.99,22.0,21.93,21.95,20300.0,14.2195,14.226,14.1807,14.1937,20300.0
2009-04-29 14:05:00,21.95,22.05,21.94,22.05,21300.0,14.1937,14.2583,14.1872,14.2583,21300.0
2009-04-29 14:10:00,22.04,22.06,22.03,22.06,12800.0,14.2519,14.2648,14.2454,14.2648,12800.0
2009-04-29 14:15:00,22.09,22.1,21.82,21.94,37800.0,14.2842,14.2907,14.1096,14.1872,37800.0
2009-04-29 14:20:00,21.94,22.08,21.94,21.98,34400.0,14.1872,14.2777,14.1872,14.2131,34400.0
2009-04-29 14:25:00,21.99,22.08,21.99,22.07,34000.0,14.2195,14.2777,14.2195,14.2713,34000.0
2009-04-29 14:30:00,22.07,22.23,22.07,22.2,58200.0,14.2713,14.3747,14.2713,14.3553,58200.0
2009-04-29 14:35:00,22.2,22.21,22.13,22.16,42300.0,14.3553,14.3618,14.3101,14.3295,42300.0
2009-04-29 14:40:00,22.16,22.2,22.12,22.2,38900.0,14.3295,14.3553,14.3036,14.3553,38900.0
2009-04-29 14:45:00,22.19,22.22,22.12,22.15,49900.0,14.3489,14.3682,14.3036,14.323,49900.0
2009-04-29 14:50:00,22.14,22.21,22.14,22.17,42600.0,14.3165,14.3618,14.3165,14.3359,42600.0
2009-04-29 14:55:00,22.16,22.32,22.14,22.31,39600.0,14.3295,14.4329,14.3165,14.4264,39600.0
2009-04-29 15:00:00,22.32,22.39,22.27,22.37,43100.0,14.4329,14.4782,14.4006,14.4652,43100.0
2009-04-29 15:05:00,22.37,22.37,22.27,22.28,52000.0,14.4652,14.4652,14.4006,14.407,52000.0
2009-04-29 15:10:00,22.28,22.31,22.25,22.26,36700.0,14.407,14.4264,14.3876,14.3941,36700.0
2009-04-29 15:15:00,22.25,22.27,22.19,22.22,48300.0,14.3876,14.4006,14.3489,14.3682,48300.0
2009-04-29 15:20:00,22.22,22.28,22.2,22.21,32900.0,14.3682,14.407,14.3553,14.3618,32900.0
2009-04-29 15:25:00,22.21,22.27,22.18,22.25,39600.0,14.3618,14.4006,14.3424,14.3876,39600.0
2009-04-29 15:30:00,22.25,22.28,22.21,22.24,46700.0,14.3876,14.407,14.3618,14.3812,46700.0
2009-04-29 15:35:00,22.23,22.35,22.19,22.33,53200.0,14.3747,14.4523,14.3489,14.4394,53200.0
2009-04-29 15:40:00,22.34,22.42,22.33,22.38,82900.0,14.4458,14.4976,14.4394,14.4717,82900.0
2009-04-29 15:45:00,22.38,22.55,22.37,22.55,102100.0,14.4717,14.5816,14.4652,14.5816,102100.0
2009-04-29 15:50:00,22.55,22.55,22.35,22.35,126700.0,14.5816,14.5816,14.4523,14.4523,126700.0
2009-04-29 15:55:00,22.36,22.45,22.33,22.44,163100.0,14.4588,14.517,14.4394,14.5105,163100.0
2009-04-30 09:30:00,22.5,23.25,22.5,23.07,40800.0,14.5493,15.0343,14.5493,14.9179,40800.0
2009-04-30 09:35:00,22.99,23.04,22.76,22.83,24000.0,14.8662,14.8985,14.7174,14.7627,24000.0
2009-04-30 09:40:00,22.85,23.07,22.85,23.06,23000.0,14.7756,14.9179,14.7756,14.9114,23000.0
2009-04-30 09:45:00,23.04,23.16,23.03,23.09,29600.0,14.8985,14.9761,14.892,14.9308,29600.0
2009-04-30 09:50:00,23.09,23.09,22.93,22.97,38700.0,14.9308,14.9308,14.8274,14.8532,38700.0
2009-04-30 09:55:00,22.98,23.0,22.86,22.86,16600.0,14.8597,14.8726,14.7821,14.7821,16600.0
2009-04-30 10:00:00,22.91,22.97,22.87,22.89,18700.0,14.8144,14.8532,14.7886,14.8015,18700.0
2009-04-30 10:05:00,22.9,22.97,22.89,22.89,19000.0,14.808,14.8532,14.8015,14.8015,19000.0
2009-04-30 10:10:00,22.91,22.97,22.88,22.97,17900.0,14.8144,14.8532,14.795,14.8532,17900.0
2009-04-30 10:15:00,22.96,22.98,22.93,22.96,17900.0,14.8468,14.8597,14.8274,14.8468,17900.0
2009-04-30 10:20:00,22.96,23.03,22.93,22.93,34100.0,14.8468,14.892,14.8274,14.8274,34100.0
2009-04-30 10:25:00,22.93,22.99,22.92,22.98,19700.0,14.8274,14.8662,14.8209,14.8597,19700.0
2009-04-30 10:30:00,22.98,23.0,22.97,22.98,32100.0,14.8597,14.8726,14.8532,14.8597,32100.0
2009-04-30 10:35:00,22.98,23.0,22.94,22.95,18700.0,14.8597,14.8726,14.8338,14.8403,18700.0
2009-04-30 10:40:00,22.96,23.0,22.95,23.0,11400.0,14.8468,14.8726,14.8403,14.8726,11400.0
2009-04-30 10:45:00,23.0,23.0,22.9,22.9,20200.0,14.8726,14.8726,14.808,14.808,20200.0
2009-04-30 10:50:00,22.9,22.93,22.86,22.93,18900.0,14.808,14.8274,14.7821,14.8274,18900.0
2009-04-30 10:55:00,22.92,22.94,22.91,22.92,10600.0,14.8209,14.8338,14.8144,14.8209,10600.0
2009-04-30 11:00:00,22.92,22.92,22.85,22.86,12100.0,14.8209,14.8209,14.7756,14.7821,12100.0
2009-04-30 11:05:00,22.85,22.87,22.8,22.87,13000.0,14.7756,14.7886,14.7433,14.7886,13000.0
2009-04-30 11:10:00,22.88,22.89,22.84,22.85,9800.0,14.795,14.8015,14.7692,14.7756,9800.0
2009-04-30 11:15:00,22.84,22.85,22.77,22.77,11400.0,14.7692,14.7756,14.7239,14.7239,11400.0
2009-04-30 11:20:00,22.77,22.77,22.71,22.71,9200.0,14.7239,14.7239,14.6851,14.6851,9200.0
2009-04-30 11:25:00,22.72,22.73,22.7,22.71,9100.0,14.6916,14.698,14.6786,14.6851,9100.0
2009-04-30 11:30:00,22.71,22.82,22.7,22.8,16800.0,14.6851,14.7562,14.6786,14.7433,16800.0
2009-04-30 11:35:00,22.81,22.82,22.74,22.75,11800.0,14.7498,14.7562,14.7045,14.711,11800.0
2009-04-30 11:40:00,22.74,22.79,22.73,22.75,12200.0,14.7045,14.7368,14.698,14.711,12200.0
2009-04-30 11:45:00,22.76,22.76,22.71,22.74,10900.0,14.7174,14.7174,14.6851,14.7045,10900.0
2009-04-30 11:50:00,22.73,22.74,22.7,22.71,14700.0,14.698,14.7045,14.6786,14.6851,14700.0
2009-04-30 11:55:00,22.7,22.71,22.64,22.65,14400.0,14.6786,14.6851,14.6398,14.6463,14400.0
2009-04-30 12:00:00,22.65,22.66,22.56,22.57,19900.0,14.6463,14.6528,14.5881,14.5946,19900.0
2009-04-30 12:05:00,22.57,22.63,22.56,22.6,14800.0,14.5946,14.6334,14.5881,14.614,14800.0
2009-04-30 12:10:00,22.59,22.65,22.58,22.64,12300.0,14.6075,14.6463,14.601,14.6398,12300.0
2009-04-30 12:15:00,22.63,22.76,22.59,22.75,27100.0,14.6334,14.7174,14.6075,14.711,27100.0
2009-04-30 12:20:00,22.76,22.85,22.76,22.8,9000.0,14.7174,14.7756,14.7174,14.7433,9000.0
2009-04-30 12:25:00,22.81,22.91,22.8,22.91,10300.0,14.7498,14.8144,14.7433,14.8144,10300.0
2009-04-30 12:30:00,22.92,22.92,22.79,22.9,14000.0,14.8209,14.8209,14.7368,14.808,14000.0
2009-04-30 12:35:00,22.92,22.95,22.92,22.95,10400.0,14.8209,14.8403,14.8209,14.8403,10400.0
2009-04-30 12:40:00,22.94,22.94,22.9,22.9,9000.0,14.8338,14.8338,14.808,14.808,9000.0
2009-04-30 12:45:00,22.9,22.92,22.8,22.81,30000.0,14.808,14.8209,14.7433,14.7498,30000.0
2009-04-30 12:50:00,22.81,22.96,22.81,22.96,8900.0,14.7498,14.8468,14.7498,14.8468,8900.0
2009-04-30 12:55:00,22.95,22.96,22.88,22.95,9000.0,14.8403,14.8468,14.795,14.8403,9000.0
2009-04-30 13:00:00,22.94,22.95,22.88,22.94,12100.0,14.8338,14.8403,14.795,14.8338,12100.0
2009-04-30 13:05:00,22.94,22.95,22.81,22.84,9700.0,14.8338,14.8403,14.7498,14.7692,9700.0
2009-04-30 13:10:00,22.84,22.86,22.79,22.82,3700.0,14.7692,14.7821,14.7368,14.7562,3700.0
2009-04-30 13:15:00,22.81,22.81,22.71,22.71,4500.0,14.7498,14.7498,14.6851,14.6851,4500.0
2009-04-30 13:20:00,22.7,22.71,22.61,22.64,13600.0,14.6786,14.6851,14.6204,14.6398,13600.0
2009-04-30 13:25:00,22.65,22.73,22.64,22.69,10000.0,14.6463,14.698,14.6398,14.6722,10000.0
2009-04-30 13:30:00,22.69,22.73,22.67,22.7,12200.0,14.6722,14.698,14.6592,14.6786,12200.0
2009-04-30 13:35:00,22.69,22.71,22.68,22.69,13500.0,14.6722,14.6851,14.6657,14.6722,13500.0
2009-04-30 13:40:00,22.69,22.7,22.65,22.67,10300.0,14.6722,14.6786,14.6463,14.6592,10300.0
2009-04-30 13:45:00,22.66,22.67,22.65,22.66,15600.0,14.6528,14.6592,14.6463,14.6528,15600.0
2009-04-30 13:50:00,22.65,22.66,22.61,22.65,15900.0,14.6463,14.6528,14.6204,14.6463,15900.0
2009-04-30 13:55:00,22.65,22.76,22.65,22.71,8400.0,14.6463,14.7174,14.6463,14.6851,8400.0
2009-04-30 14:00:00,22.71,22.79,22.71,22.78,10700.0,14.6851,14.7368,14.6851,14.7304,10700.0
2009-04-30 14:05:00,22.79,22.79,22.75,22.75,10200.0,14.7368,14.7368,14.711,14.711,10200.0
2009-04-30 14:10:00,22.76,22.76,22.63,22.71,26600.0,14.7174,14.7174,14.6334,14.6851,26600.0
2009-04-30 14:15:00,22.72,22.87,22.72,22.87,24200.0,14.6916,14.7886,14.6916,14.7886,24200.0
2009-04-30 14:20:00,22.86,22.94,22.86,22.93,14800.0,14.7821,14.8338,14.7821,14.8274,14800.0
2009-04-30 14:25:00,22.93,22.94,22.88,22.92,17000.0,14.8274,14.8338,14.795,14.8209,17000.0
2009-04-30 14:30:00,22.92,22.93,22.81,22.82,10000.0,14.8209,14.8274,14.7498,14.7562,10000.0
2009-04-30 14:35:00,22.82,22.86,22.8,22.84,17100.0,14.7562,14.7821,14.7433,14.7692,17100.0
2009-04-30 14:40:00,22.84,22.84,22.74,22.75,16500.0,14.7692,14.7692,14.7045,14.711,16500.0
2009-04-30 14:45:00,22.74,22.81,22.74,22.8,15100.0,14.7045,14.7498,14.7045,14.7433,15100.0
2009-04-30 14:50:00,22.8,22.9,22.79,22.9,18900.0,14.7433,14.808,14.7368,14.808,18900.0
2009-04-30 14:55:00,22.9,22.91,22.86,22.88,16800.0,14.808,14.8144,14.7821,14.795,16800.0
2009-04-30 15:00:00,22.89,22.9,22.75,22.78,24600.0,14.8015,14.808,14.711,14.7304,24600.0
2009-04-30 15:05:00,22.79,22.8,22.73,22.79,36800.0,14.7368,14.7433,14.698,14.7368,36800.0
2009-04-30 15:10:00,22.77,22.83,22.77,22.8,25300.0,14.7239,14.7627,14.7239,14.7433,25300.0
2009-04-30 15:15:00,22.8,22.8,22.68,22.72,21400.0,14.7433,14.7433,14.6657,14.6916,21400.0
2009-04-30 15:20:00,22.72,22.73,22.65,22.67,25600.0,14.6916,14.698,14.6463,14.6592,25600.0
2009-04-30 15:25:00,22.66,22.74,22.64,22.67,37400.0,14.6528,14.7045,14.6398,14.6592,37400.0
2009-04-30 15:30:00,22.67,22.83,22.66,22.79,33100.0,14.6592,14.7627,14.6528,14.7368,33100.0
2009-04-30 15:35:00,22.79,22.8,22.65,22.67,29900.0,14.7368,14.7433,14.6463,14.6592,29900.0
2009-04-30 15:40:00,22.66,22.66,22.59,22.61,53800.0,14.6528,14.6528,14.6075,14.6204,53800.0
2009-04-30 15:45:00,22.62,22.71,22.61,22.66,51900.0,14.6269,14.6851,14.6204,14.6528,51900.0
2009-04-30 15:50:00,22.65,22.67,22.5,22.5,61500.0,14.6463,14.6592,14.5493,14.5493,61500.0
2009-04-30 15:55:00,22.5,22.54,22.46,22.49,192500.0,14.5493,14.5752,14.5234,14.5428,192500.0
2009-05-01 09:30:00,22.49,22.49,21.75,21.78,49600.0,14.5428,14.5428,14.0643,14.0837,49600.0
2009-05-01 09:35:00,21.82,21.93,21.73,21.88,23700.0,14.1096,14.1807,14.0514,14.1484,23700.0
2009-05-01 09:40:00,21.87,22.0,21.84,21.86,16000.0,14.1419,14.226,14.1225,14.1355,16000.0
2009-05-01 09:45:00,21.87,21.87,21.77,21.79,14600.0,14.1419,14.1419,14.0773,14.0902,14600.0
2009-05-01 09:50:00,21.78,21.91,21.78,21.88,23600.0,14.0837,14.1678,14.0837,14.1484,23600.0
2009-05-01 09:55:00,21.89,22.0,21.87,21.99,16900.0,14.1549,14.226,14.1419,14.2195,16900.0
2009-05-01 10:00:00,21.98,22.0,21.93,21.95,16100.0,14.2131,14.226,14.1807,14.1937,16100.0
2009-05-01 10:05:00,21.96,21.99,21.9,21.96,19000.0,14.2001,14.2195,14.1613,14.2001,19000.0
2009-05-01 10:10:00,21.96,22.0,21.9,21.9,18600.0,14.2001,14.226,14.1613,14.1613,18600.0
2009-05-01 10:15:00,21.9,21.92,21.86,21.86,12400.0,14.1613,14.1743,14.1355,14.1355,12400.0
2009-05-01 10:20:00,21.86,21.95,21.84,21.94,19900.0,14.1355,14.1937,14.1225,14.1872,19900.0
2009-05-01 10:25:00,21.94,21.96,21.89,21.9,13700.0,14.1872,14.2001,14.1549,14.1613,13700.0
2009-05-01 10:30:00,21.89,21.91,21.89,21.9,7600.0,14.1549,14.1678,14.1549,14.1613,7600.0
2009-05-01 10:35:00,21.91,21.93,21.84,21.85,26900.0,14.1678,14.1807,14.1225,14.129,26900.0
2009-05-01 10:40:00,21.85,21.85,21.78,21.84,55100.0,14.129,14.129,14.0837,14.1225,55100.0
2009-05-01 10:45:00,21.83,21.87,21.82,21.82,9500.0,14.1161,14.1419,14.1096,14.1096,9500.0
2009-05-01 10:50:00,21.82,21.85,21.81,21.83,32500.0,14.1096,14.129,14.1031,14.1161,32500.0
2009-05-01 10:55:00,21.83,21.83,21.76,21.76,22800.0,14.1161,14.1161,14.0708,14.0708,22800.0
2009-05-01 11:00:00,21.76,21.78,21.68,21.69,19300.0,14.0708,14.0837,14.0191,14.0255,19300.0
2009-05-01 11:05:00,21.7,21.7,21.57,21.57,33600.0,14.032,14.032,13.9479,13.9479,33600.0
2009-05-01 11:10:00,21.58,21.59,21.56,21.56,37100.0,13.9544,13.9609,13.9415,13.9415,37100.0
2009-05-01 11:15:00,21.57,21.58,21.54,21.55,17900.0,13.9479,13.9544,13.9285,13.935,17900.0
2009-05-01 11:20:00,21.56,21.57,21.55,21.55,5600.0,13.9415,13.9479,13.935,13.935,5600.0
2009-05-01 11:25:00,21.56,21.57,21.5,21.52,21900.0,13.9415,13.9479,13.9027,13.9156,21900.0
2009-05-01 11:30:00,21.51,21.52,21.41,21.42,16300.0,13.9091,13.9156,13.8445,13.8509,16300.0
2009-05-01 11:35:00,21.41,21.41,21.3,21.33,34900.0,13.8445,13.8445,13.7733,13.7927,34900.0
2009-05-01 11:40:00,21.32,21.39,21.32,21.36,18800.0,13.7863,13.8315,13.7863,13.8121,18800.0
2009-05-01 11:45:00,21.37,21.5,21.36,21.5,17200.0,13.8186,13.9027,13.8121,13.9027,17200.0
2009-05-01 11:50:00,21.49,21.54,21.48,21.53,23900.0,13.8962,13.9285,13.8897,13.9221,23900.0
2009-05-01 11:55:00,21.52,21.53,21.47,21.5,28100.0,13.9156,13.9221,13.8833,13.9027,28100.0
2009-05-01 12:00:00,21.51,21.51,21.47,21.5,35100.0,13.9091,13.9091,13.8833,13.9027,35100.0
2009-05-01 12:05:00,21.5,21.55,21.5,21.53,9700.0,13.9027,13.935,13.9027,13.9221,9700.0
2009-05-01 12:10:00,21.53,21.57,21.52,21.56,8000.0,13.9221,13.9479,13.9156,13.9415,8000.0
2009-05-01 12:15:00,21.57,21.62,21.56,21.61,9800.0,13.9479,13.9803,13.9415,13.9738,9800.0
2009-05-01 12:20:00,21.61,21.62,21.61,21.61,9500.0,13.9738,13.9803,13.9738,13.9738,9500.0
2009-05-01 12:25:00,21.61,21.61,21.54,21.55,15300.0,13.9738,13.9738,13.9285,13.935,15300.0
2009-05-01 12:30:00,21.54,21.56,21.53,21.54,5400.0,13.9285,13.9415,13.9221,13.9285,5400.0
2009-05-01 12:35:00,21.54,21.6,21.54,21.6,12800.0,13.9285,13.9673,13.9285,13.9673,12800.0
2009-05-01 12:40:00,21.59,21.6,21.55,21.56,12800.0,13.9609,13.9673,13.935,13.9415,12800.0
2009-05-01 12:45:00,21.55,21.57,21.54,21.56,12900.0,13.935,13.9479,13.9285,13.9415,12900.0
2009-05-01 12:50:00,21.55,21.56,21.51,21.54,17600.0,13.935,13.9415,13.9091,13.9285,17600.0
2009-05-01 12:55:00,21.53,21.55,21.52,21.54,10300.0,13.9221,13.935,13.9156,13.9285,10300.0
2009-05-01 13:00:00,21.54,21.54,21.51,21.51,9000.0,13.9285,13.9285,13.9091,13.9091,9000.0
2009-05-01 13:05:00,21.51,21.55,21.51,21.55,9500.0,13.9091,13.935,13.9091,13.935,9500.0
2009-05-01 13:10:00,21.55,21.56,21.54,21.56,5500.0,13.935,13.9415,13.9285,13.9415,5500.0
2009-05-01 13:15:00,21.55,21.58,21.55,21.58,6700.0,13.935,13.9544,13.935,13.9544,6700.0
2009-05-01 13:20:00,21.57,21.58,21.53,21.54,10000.0,13.9479,13.9544,13.9221,13.9285,10000.0
2009-05-01 13:25:00,21.54,21.55,21.54,21.55,5400.0,13.9285,13.935,13.9285,13.935,5400.0
2009-05-01 13:30:00,21.54,21.55,21.53,21.54,14900.0,13.9285,13.935,13.9221,13.9285,14900.0
2009-05-01 13:35:00,21.54,21.58,21.52,21.58,12000.0,13.9285,13.9544,13.9156,13.9544,12000.0
2009-05-01 13:40:00,21.58,21.6,21.57,21.57,10300.0,13.9544,13.9673,13.9479,13.9479,10300.0
2009-05-01 13:45:00,21.57,21.57,21.55,21.56,8200.0,13.9479,13.9479,13.935,13.9415,8200.0
2009-05-01 13:50:00,21.56,21.56,21.54,21.55,6200.0,13.9415,13.9415,13.9285,13.935,6200.0
2009-05-01 13:55:00,21.55,21.56,21.54,21.55,10800.0,13.935,13.9415,13.9285,13.935,10800.0
2009-05-01 14:00:00,21.55,21.56,21.52,21.52,17900.0,13.935,13.9415,13.9156,13.9156,17900.0
2009-05-01 14:05:00,21.52,21.55,21.52,21.55,13300.0,13.9156,13.935,13.9156,13.935,13300.0
2009-05-01 14:10:00,21.55,21.56,21.51,21.53,19100.0,13.935,13.9415,13.9091,13.9221,19100.0
2009-05-01 14:15:00,21.54,21.55,21.53,21.53,10800.0,13.9285,13.935,13.9221,13.9221,10800.0
2009-05-01 14:20:00,21.54,21.54,21.52,21.54,15100.0,13.9285,13.9285,13.9156,13.9285,15100.0
2009-05-01 14:25:00,21.54,21.56,21.53,21.53,16600.0,13.9285,13.9415,13.9221,13.9221,16600.0
2009-05-01 14:30:00,21.53,21.54,21.51,21.51,12700.0,13.9221,13.9285,13.9091,13.9091,12700.0
2009-05-01 14:35:00,21.51,21.53,21.5,21.5,16000.0,13.9091,13.9221,13.9027,13.9027,16000.0
2009-05-01 14:40:00,21.5,21.54,21.49,21.53,18600.0,13.9027,13.9285,13.8962,13.9221,18600.0
2009-05-01 14:45:00,21.53,21.53,21.51,21.52,19600.0,13.9221,13.9221,13.9091,13.9156,19600.0
2009-05-01 14:50:00,21.52,21.54,21.51,21.53,12800.0,13.9156,13.9285,13.9091,13.9221,12800.0
2009-05-01 14:55:00,21.53,21.54,21.51,21.54,13100.0,13.9221,13.9285,13.9091,13.9285,13100.0
2009-05-01 15:00:00,21.53,21.6,21.52,21.59,23000.0,13.9221,13.9673,13.9156,13.9609,23000.0
2009-05-01 15:05:00,21.59,21.6,21.49,21.5,32200.0,13.9609,13.9673,13.8962,13.9027,32200.0
2009-05-01 15:10:00,21.49,21.51,21.43,21.43,34000.0,13.8962,13.9091,13.8574,13.8574,34000.0
2009-05-01 15:15:00,21.43,21.46,21.39,21.42,28400.0,13.8574,13.8768,13.8315,13.8509,28400.0
2009-05-01 15:20:00,21.42,21.47,21.41,21.44,26000.0,13.8509,13.8833,13.8445,13.8639,26000.0
2009-05-01 15:25:00,21.44,21.44,21.41,21.43,23100.0,13.8639,13.8639,13.8445,13.8574,23100.0
2009-05-01 15:30:00,21.43,21.44,21.4,21.44,56500.0,13.8574,13.8639,13.838,13.8639,56500.0
2009-05-01 15:35:00,21.43,21.51,21.43,21.48,76100.0,13.8574,13.9091,13.8574,13.8897,76100.0
2009-05-01 15:40:00,21.48,21.49,21.44,21.48,40600.0,13.8897,13.8962,13.8639,13.8897,40600.0
2009-05-01 15:45:00,21.48,21.48,21.42,21.43,59800.0,13.8897,13.8897,13.8509,13.8574,59800.0
2009-05-01 15:50:00,21.43,21.44,21.39,21.4,66800.0,13.8574,13.8639,13.8315,13.838,66800.0
2009-05-01 15:55:00,21.41,21.41,21.38,21.39,138800.0,13.8445,13.8445,13.8251,13.8315,138800.0
2009-05-04 09:30:00,21.15,21.61,21.15,21.5,30500.0,13.6763,13.9738,13.6763,13.9027,30500.0
2009-05-04 09:35:00,21.51,21.51,21.32,21.38,19600.0,13.9091,13.9091,13.7863,13.8251,19600.0
2009-05-04 09:40:00,21.4,21.4,21.37,21.39,16000.0,13.838,13.838,13.8186,13.8315,16000.0
2009-05-04 09:45:00,21.4,21.43,21.34,21.35,13600.0,13.838,13.8574,13.7992,13.8057,13600.0
2009-05-04 09:50:00,21.37,21.38,21.26,21.32,13400.0,13.8186,13.8251,13.7475,13.7863,13400.0
2009-05-04 09:55:00,21.33,21.33,21.27,21.31,24500.0,13.7927,13.7927,13.7539,13.7798,24500.0
2009-05-04 10:00:00,21.32,21.42,21.28,21.35,34200.0,13.7863,13.8509,13.7604,13.8057,34200.0
2009-05-04 10:05:00,21.35,21.37,21.29,21.3,38700.0,13.8057,13.8186,13.7669,13.7733,38700.0
2009-05-04 10:10:00,21.3,21.31,21.24,21.29,32100.0,13.7733,13.7798,13.7345,13.7669,32100.0
2009-05-04 10:15:00,21.29,21.31,21.26,21.29,38200.0,13.7669,13.7798,13.7475,13.7669,38200.0
2009-05-04 10:20:00,21.29,21.32,21.29,21.32,23900.0,13.7669,13.7863,13.7669,13.7863,23900.0
2009-05-04 10:25:00,21.31,21.37,21.31,21.35,13900.0,13.7798,13.8186,13.7798,13.8057,13900.0
2009-05-04 10:30:00,21.36,21.36,21.33,21.34,20900.0,13.8121,13.8121,13.7927,13.7992,20900.0
2009-05-04 10:35:00,21.34,21.35,21.31,21.31,16200.0,13.7992,13.8057,13.7798,13.7798,16200.0
2009-05-04 10:40:00,21.3,21.33,21.27,21.32,29900.0,13.7733,13.7927,13.7539,13.7863,29900.0
2009-05-04 10:45:00,21.31,21.36,21.31,21.35,15400.0,13.7798,13.8121,13.7798,13.8057,15400.0
2009-05-04 10:50:00,21.35,21.37,21.31,21.35,23300.0,13.8057,13.8186,13.7798,13.8057,23300.0
2009-05-04 10:55:00,21.36,21.36,21.32,21.36,11500.0,13.8121,13.8121,13.7863,13.8121,11500.0
2009-05-04 11:00:00,21.36,21.36,21.34,21.35,25300.0,13.8121,13.8121,13.7992,13.8057,25300.0
2009-05-04 11:05:00,21.36,21.36,21.3,21.3,27600.0,13.8121,13.8121,13.7733,13.7733,27600.0
2009-05-04 11:10:00,21.3,21.33,21.29,21.32,43100.0,13.7733,13.7927,13.7669,13.7863,43100.0
2009-05-04 11:15:00,21.32,21.32,21.25,21.26,24900.0,13.7863,13.7863,13.741,13.7475,24900.0
2009-05-04 11:20:00,21.26,21.32,21.26,21.3,42200.0,13.7475,13.7863,13.7475,13.7733,42200.0
2009-05-04 11:25:00,21.3,21.31,21.27,21.31,16000.0,13.7733,13.7798,13.7539,13.7798,16000.0
2009-05-04 11:30:00,21.31,21.31,21.27,21.29,26000.0,13.7798,13.7798,13.7539,13.7669,26000.0
2009-05-04 11:35:00,21.29,21.3,21.24,21.26,28200.0,13.7669,13.7733,13.7345,13.7475,28200.0
2009-05-04 11:40:00,21.26,21.3,21.23,21.3,24500.0,13.7475,13.7733,13.7281,13.7733,24500.0
2009-05-04 11:45:00,21.3,21.31,21.27,21.27,21100.0,13.7733,13.7798,13.7539,13.7539,21100.0
2009-05-04 11:50:00,21.27,21.29,21.23,21.25,10100.0,13.7539,13.7669,13.7281,13.741,10100.0
2009-05-04 11:55:00,21.25,21.26,21.25,21.25,11800.0,13.741,13.7475,13.741,13.741,11800.0
2009-05-04 12:00:00,21.25,21.28,21.25,21.28,16600.0,13.741,13.7604,13.741,13.7604,16600.0
2009-05-04 12:05:00,21.28,21.29,21.24,21.24,26500.0,13.7604,13.7669,13.7345,13.7345,26500.0
2009-05-04 12:10:00,21.23,21.26,21.23,21.25,17500.0,13.7281,13.7475,13.7281,13.741,17500.0
2009-05-04 12:15:00,21.24,21.29,21.23,21.29,23700.0,13.7345,13.7669,13.7281,13.7669,23700.0
2009-05-04 12:20:00,21.28,21.32,21.26,21.3,31700.0,13.7604,13.7863,13.7475,13.7733,31700.0
2009-05-04 12:25:00,21.31,21.35,21.29,21.34,18400.0,13.7798,13.8057,13.7669,13.7992,18400.0
2009-05-04 12:30:00,21.34,21.35,21.32,21.35,12700.0,13.7992,13.8057,13.7863,13.8057,12700.0
2009-05-04 12:35:00,21.34,21.37,21.32,21.35,17900.0,13.7992,13.8186,13.7863,13.8057,17900.0
2009-05-04 12:40:00,21.35,21.37,21.33,21.35,12100.0,13.8057,13.8186,13.7927,13.8057,12100.0
2009-05-04 12:45:00,21.34,21.36,21.29,21.29,12300.0,13.7992,13.8121,13.7669,13.7669,12300.0
2009-05-04 12:50:00,21.29,21.32,21.25,21.26,19900.0,13.7669,13.7863,13.741,13.7475,19900.0
2009-05-04 12:55:00,21.26,21.28,21.22,21.23,23200.0,13.7475,13.7604,13.7216,13.7281,23200.0
2009-05-04 13:00:00,21.23,21.25,21.22,21.23,7100.0,13.7281,13.741,13.7216,13.7281,7100.0
2009-05-04 13:05:00,21.24,21.27,21.2,21.2,20100.0,13.7345,13.7539,13.7087,13.7087,20100.0
2009-05-04 13:10:00,21.2,21.21,21.19,21.2,7800.0,13.7087,13.7151,13.7022,13.7087,7800.0
2009-05-04 13:15:00,21.19,21.2,21.13,21.13,28700.0,13.7022,13.7087,13.6634,13.6634,28700.0
2009-05-04 13:20:00,21.13,21.14,21.11,21.12,16000.0,13.6634,13.6699,13.6505,13.657,16000.0
2009-05-04 13:25:00,21.12,21.13,21.1,21.1,18200.0,13.657,13.6634,13.644,13.644,18200.0
2009-05-04 13:30:00,21.12,21.16,21.11,21.16,31000.0,13.657,13.6828,13.6505,13.6828,31000.0
2009-05-04 13:35:00,21.16,21.32,21.11,21.11,38800.0,13.6828,13.7863,13.6505,13.6505,38800.0
2009-05-04 13:40:00,21.1,21.15,21.08,21.13,50300.0,13.644,13.6763,13.6311,13.6634,50300.0
2009-05-04 13:45:00,21.14,21.15,21.11,21.14,28200.0,13.6699,13.6763,13.6505,13.6699,28200.0
2009-05-04 13:50:00,21.14,21.17,21.12,21.14,16500.0,13.6699,13.6893,13.657,13.6699,16500.0
2009-05-04 13:55:00,21.15,21.15,21.12,21.14,22000.0,13.6763,13.6763,13.657,13.6699,22000.0
2009-05-04 14:00:00,21.16,21.18,21.12,21.15,27200.0,13.6828,13.6957,13.657,13.6763,27200.0
2009-05-04 14:05:00,21.15,21.16,21.11,21.13,25700.0,13.6763,13.6828,13.6505,13.6634,25700.0
2009-05-04 14:10:00,21.14,21.16,21.13,21.16,12200.0,13.6699,13.6828,13.6634,13.6828,12200.0
2009-05-04 14:15:00,21.16,21.18,21.12,21.12,25400.0,13.6828,13.6957,13.657,13.657,25400.0
2009-05-04 14:20:00,21.13,21.16,21.08,21.09,56200.0,13.6634,13.6828,13.6311,13.6376,56200.0
2009-05-04 14:25:00,21.1,21.16,21.08,21.13,16000.0,13.644,13.6828,13.6311,13.6634,16000.0
2009-05-04 14:30:00,21.13,21.15,21.11,21.12,22100.0,13.6634,13.6763,13.6505,13.657,22100.0
2009-05-04 14:35:00,21.13,21.14,21.05,21.06,22100.0,13.6634,13.6699,13.6117,13.6182,22100.0
2009-05-04 14:40:00,21.06,21.12,21.05,21.11,18500.0,13.6182,13.657,13.6117,13.6505,18500.0
2009-05-04 14:45:00,21.12,21.16,21.09,21.09,43600.0,13.657,13.6828,13.6376,13.6376,43600.0
2009-05-04 14:50:00,21.1,21.15,21.09,21.11,50300.0,13.644,13.6763,13.6376,13.6505,50300.0
2009-05-04 14:55:00,21.11,21.12,21.07,21.07,39100.0,13.6505,13.657,13.6246,13.6246,39100.0
2009-05-04 15:00:00,21.07,21.16,21.06,21.13,63500.0,13.6246,13.6828,13.6182,13.6634,63500.0
2009-05-04 15:05:00,21.15,21.16,21.09,21.12,56000.0,13.6763,13.6828,13.6376,13.657,56000.0
2009-05-04 15:10:00,21.12,21.14,21.07,21.09,35600.0,13.657,13.6699,13.6246,13.6376,35600.0
2009-05-04 15:15:00,21.09,21.1,21.06,21.09,20600.0,13.6376,13.644,13.6182,13.6376,20600.0
2009-05-04 15:20:00,21.09,21.11,21.05,21.05,27200.0,13.6376,13.6505,13.6117,13.6117,27200.0
2009-05-04 15:25:00,21.06,21.08,21.04,21.06,21100.0,13.6182,13.6311,13.6052,13.6182,21100.0
2009-05-04 15:30:00,21.06,21.11,21.04,21.05,27400.0,13.6182,13.6505,13.6052,13.6117,27400.0
2009-05-04 15:35:00,21.05,21.11,21.05,21.07,46300.0,13.6117,13.6505,13.6117,13.6246,46300.0
2009-05-04 15:40:00,21.08,21.22,21.08,21.2,72500.0,13.6311,13.7216,13.6311,13.7087,72500.0
2009-05-04 15:45:00,21.2,21.22,21.18,21.2,60800.0,13.7087,13.7216,13.6957,13.7087,60800.0
2009-05-04 15:50:00,21.2,21.44,21.2,21.44,117800.0,13.7087,13.8639,13.7087,13.8639,117800.0
2009-05-04 15:55:00,21.42,21.52,21.37,21.5,188900.0,13.8509,13.9156,13.8186,13.9027,188900.0
2009-05-05 09:30:00,21.42,21.6,21.38,21.38,18200.0,13.8509,13.9673,13.8251,13.8251,18200.0
2009-05-05 09:35:00,21.4,21.52,21.34,21.49,13400.0,13.838,13.9156,13.7992,13.8962,13400.0
2009-05-05 09:40:00,21.44,21.61,21.4,21.58,27200.0,13.8639,13.9738,13.838,13.9544,27200.0
2009-05-05 09:45:00,21.58,21.6,21.44,21.51,14400.0,13.9544,13.9673,13.8639,13.9091,14400.0
2009-05-05 09:50:00,21.51,21.52,21.41,21.43,14600.0,13.9091,13.9156,13.8445,13.8574,14600.0
2009-05-05 09:55:00,21.43,21.45,21.41,21.42,14000.0,13.8574,13.8703,13.8445,13.8509,14000.0
2009-05-05 10:00:00,21.44,21.47,21.37,21.45,27100.0,13.8639,13.8833,13.8186,13.8703,27100.0
2009-05-05 10:05:00,21.47,21.5,21.35,21.44,22900.0,13.8833,13.9027,13.8057,13.8639,22900.0
2009-05-05 10:10:00,21.44,21.47,21.43,21.45,21300.0,13.8639,13.8833,13.8574,13.8703,21300.0
2009-05-05 10:15:00,21.44,21.48,21.36,21.42,20900.0,13.8639,13.8897,13.8121,13.8509,20900.0
2009-05-05 10:20:00,21.41,21.45,21.36,21.44,32900.0,13.8445,13.8703,13.8121,13.8639,32900.0
2009-05-05 10:25:00,21.43,21.59,21.43,21.59,33600.0,13.8574,13.9609,13.8574,13.9609,33600.0
2009-05-05 10:30:00,21.59,21.62,21.55,21.6,47200.0,13.9609,13.9803,13.935,13.9673,47200.0
2009-05-05 10:35:00,21.59,21.72,21.58,21.72,28200.0,13.9609,14.0449,13.9544,14.0449,28200.0
2009-05-05 10:40:00,21.73,21.78,21.68,21.76,18200.0,14.0514,14.0837,14.0191,14.0708,18200.0
2009-05-05 10:45:00,21.76,21.77,21.67,21.72,16700.0,14.0708,14.0773,14.0126,14.0449,16700.0
2009-05-05 10:50:00,21.7,21.83,21.69,21.83,16000.0,14.032,14.1161,14.0255,14.1161,16000.0
2009-05-05 10:55:00,21.83,21.83,21.71,21.74,21100.0,14.1161,14.1161,14.0385,14.0579,21100.0
2009-05-05 11:00:00,21.74,21.81,21.74,21.8,9200.0,14.0579,14.1031,14.0579,14.0967,9200.0
2009-05-05 11:05:00,21.79,21.8,21.7,21.78,10200.0,14.0902,14.0967,14.032,14.0837,10200.0
2009-05-05 11:10:00,21.79,21.81,21.72,21.72,15300.0,14.0902,14.1031,14.0449,14.0449,15300.0
2009-05-05 11:15:00,21.73,21.75,21.71,21.73,12800.0,14.0514,14.0643,14.0385,14.0514,12800.0
2009-05-05 11:20:00,21.72,21.75,21.67,21.7,11900.0,14.0449,14.0643,14.0126,14.032,11900.0
2009-05-05 11:25:00,21.68,21.71,21.67,21.7,12400.0,14.0191,14.0385,14.0126,14.032,12400.0
2009-05-05 11:30:00,21.7,21.79,21.69,21.79,11800.0,14.032,14.0902,14.0255,14.0902,11800.0
2009-05-05 11:35:00,21.77,21.78,21.72,21.74,30000.0,14.0773,14.0837,14.0449,14.0579,30000.0
2009-05-05 11:40:00,21.72,21.79,21.72,21.79,9600.0,14.0449,14.0902,14.0449,14.0902,9600.0
2009-05-05 11:45:00,21.79,21.79,21.74,21.75,8200.0,14.0902,14.0902,14.0579,14.0643,8200.0
2009-05-05 11:50:00,21.75,21.78,21.74,21.75,12200.0,14.0643,14.0837,14.0579,14.0643,12200.0
2009-05-05 11:55:00,21.76,21.77,21.73,21.73,9200.0,14.0708,14.0773,14.0514,14.0514,9200.0
2009-05-05 12:00:00,21.75,21.78,21.73,21.76,7700.0,14.0643,14.0837,14.0514,14.0708,7700.0
2009-05-05 12:05:00,21.76,21.77,21.73,21.75,5400.0,14.0708,14.0773,14.0514,14.0643,5400.0
2009-05-05 12:10:00,21.74,21.74,21.66,21.7,11700.0,14.0579,14.0579,14.0061,14.032,11700.0
2009-05-05 12:15:00,21.7,21.75,21.69,21.69,8000.0,14.032,14.0643,14.0255,14.0255,8000.0
2009-05-05 12:20:00,21.7,21.71,21.67,21.67,7400.0,14.032,14.0385,14.0126,14.0126,7400.0
2009-05-05 12:25:00,21.66,21.7,21.62,21.69,13400.0,14.0061,14.032,13.9803,14.0255,13400.0
2009-05-05 12:30:00,21.7,21.73,21.7,21.73,8600.0,14.032,14.0514,14.032,14.0514,8600.0
2009-05-05 12:35:00,21.72,21.72,21.65,21.66,4400.0,14.0449,14.0449,13.9997,14.0061,4400.0
2009-05-05 12:40:00,21.65,21.66,21.6,21.64,10600.0,13.9997,14.0061,13.9673,13.9932,10600.0
2009-05-05 12:45:00,21.63,21.69,21.63,21.67,10000.0,13.9867,14.0255,13.9867,14.0126,10000.0
2009-05-05 12:50:00,21.66,21.66,21.59,21.62,19000.0,14.0061,14.0061,13.9609,13.9803,19000.0
2009-05-05 12:55:00,21.63,21.68,21.61,21.68,6400.0,13.9867,14.0191,13.9738,14.0191,6400.0
2009-05-05 13:00:00,21.67,21.68,21.65,21.67,3100.0,14.0126,14.0191,13.9997,14.0126,3100.0
2009-05-05 13:05:00,21.68,21.71,21.64,21.64,7300.0,14.0191,14.0385,13.9932,13.9932,7300.0
2009-05-05 13:10:00,21.64,21.64,21.59,21.59,6400.0,13.9932,13.9932,13.9609,13.9609,6400.0
2009-05-05 13:15:00,21.6,21.63,21.56,21.62,7600.0,13.9673,13.9867,13.9415,13.9803,7600.0
2009-05-05 13:20:00,21.63,21.67,21.63,21.64,9300.0,13.9867,14.0126,13.9867,13.9932,9300.0
2009-05-05 13:25:00,21.66,21.7,21.66,21.68,6300.0,14.0061,14.032,14.0061,14.0191,6300.0
2009-05-05 13:30:00,21.67,21.67,21.62,21.63,10400.0,14.0126,14.0126,13.9803,13.9867,10400.0
2009-05-05 13:35:00,21.63,21.69,21.63,21.69,8200.0,13.9867,14.0255,13.9867,14.0255,8200.0
2009-05-05 13:40:00,21.69,21.69,21.65,21.66,5800.0,14.0255,14.0255,13.9997,14.0061,5800.0
2009-05-05 13:45:00,21.65,21.68,21.61,21.68,9100.0,13.9997,14.0191,13.9738,14.0191,9100.0
2009-05-05 13:50:00,21.68,21.7,21.67,21.68,5800.0,14.0191,14.032,14.0126,14.0191,5800.0
2009-05-05 13:55:00,21.69,21.69,21.66,21.67,3000.0,14.0255,14.0255,14.0061,14.0126,3000.0
2009-05-05 14:00:00,21.65,21.66,21.63,21.64,6400.0,13.9997,14.0061,13.9867,13.9932,6400.0
2009-05-05 14:05:00,21.65,21.65,21.62,21.64,2800.0,13.9997,13.9997,13.9803,13.9932,2800.0
2009-05-05 14:10:00,21.63,21.71,21.63,21.71,11500.0,13.9867,14.0385,13.9867,14.0385,11500.0
2009-05-05 14:15:00,21.71,21.72,21.67,21.67,7600.0,14.0385,14.0449,14.0126,14.0126,7600.0
2009-05-05 14:20:00,21.68,21.68,21.59,21.6,13200.0,14.0191,14.0191,13.9609,13.9673,13200.0
2009-05-05 14:25:00,21.6,21.65,21.57,21.65,28500.0,13.9673,13.9997,13.9479,13.9997,28500.0
2009-05-05 14:30:00,21.63,21.65,21.61,21.65,13700.0,13.9867,13.9997,13.9738,13.9997,13700.0
2009-05-05 14:35:00,21.66,21.72,21.65,21.69,15000.0,14.0061,14.0449,13.9997,14.0255,15000.0
2009-05-05 14:40:00,21.69,21.73,21.69,21.71,14900.0,14.0255,14.0514,14.0255,14.0385,14900.0
2009-05-05 14:45:00,21.71,21.75,21.69,21.73,9600.0,14.0385,14.0643,14.0255,14.0514,9600.0
2009-05-05 14:50:00,21.72,21.75,21.72,21.74,8600.0,14.0449,14.0643,14.0449,14.0579,8600.0
2009-05-05 14:55:00,21.73,21.78,21.73,21.74,12500.0,14.0514,14.0837,14.0514,14.0579,12500.0
2009-05-05 15:00:00,21.75,21.75,21.7,21.73,14300.0,14.0643,14.0643,14.032,14.0514,14300.0
2009-05-05 15:05:00,21.72,21.8,21.71,21.78,22400.0,14.0449,14.0967,14.0385,14.0837,22400.0
2009-05-05 15:10:00,21.77,21.79,21.73,21.78,20100.0,14.0773,14.0902,14.0514,14.0837,20100.0
2009-05-05 15:15:00,21.78,21.79,21.75,21.79,12700.0,14.0837,14.0902,14.0643,14.0902,12700.0
2009-05-05 15:20:00,21.78,21.79,21.73,21.77,22100.0,14.0837,14.0902,14.0514,14.0773,22100.0
2009-05-05 15:25:00,21.76,21.8,21.75,21.75,25900.0,14.0708,14.0967,14.0643,14.0643,25900.0
2009-05-05 15:30:00,21.76,21.81,21.74,21.8,39500.0,14.0708,14.1031,14.0579,14.0967,39500.0
2009-05-05 15:35:00,21.79,21.81,21.74,21.77,33200.0,14.0902,14.1031,14.0579,14.0773,33200.0
2009-05-05 15:40:00,21.78,21.81,21.76,21.8,32400.0,14.0837,14.1031,14.0708,14.0967,32400.0
2009-05-05 15:45:00,21.81,21.87,21.78,21.85,39000.0,14.1031,14.1419,14.0837,14.129,39000.0
2009-05-05 15:50:00,21.85,21.87,21.71,21.75,41800.0,14.129,14.1419,14.0385,14.0643,41800.0
2009-05-05 15:55:00,21.75,21.76,21.69,21.7,79200.0,14.0643,14.0708,14.0255,14.032,79200.0
2009-05-06 09:30:00,21.84,21.84,21.48,21.52,27100.0,14.1225,14.1225,13.8897,13.9156,27100.0
2009-05-06 09:35:00,21.52,21.81,21.48,21.55,27500.0,13.9156,14.1031,13.8897,13.935,27500.0
2009-05-06 09:40:00,21.55,21.7,21.54,21.7,14900.0,13.935,14.032,13.9285,14.032,14900.0
2009-05-06 09:45:00,21.69,21.72,21.55,21.7,18200.0,14.0255,14.0449,13.935,14.032,18200.0
2009-05-06 09:50:00,21.7,21.7,21.61,21.7,13000.0,14.032,14.032,13.9738,14.032,13000.0
2009-05-06 09:55:00,21.68,21.76,21.62,21.65,18700.0,14.0191,14.0708,13.9803,13.9997,18700.0
2009-05-06 10:00:00,21.63,21.72,21.63,21.71,32000.0,13.9867,14.0449,13.9867,14.0385,32000.0
2009-05-06 10:05:00,21.71,21.72,21.67,21.7,12200.0,14.0385,14.0449,14.0126,14.032,12200.0
2009-05-06 10:10:00,21.71,21.76,21.67,21.67,29700.0,14.0385,14.0708,14.0126,14.0126,29700.0
2009-05-06 10:15:00,21.68,21.73,21.67,21.69,20900.0,14.0191,14.0514,14.0126,14.0255,20900.0
2009-05-06 10:20:00,21.69,21.7,21.61,21.65,15900.0,14.0255,14.032,13.9738,13.9997,15900.0
2009-05-06 10:25:00,21.66,21.68,21.58,21.6,12100.0,14.0061,14.0191,13.9544,13.9673,12100.0
2009-05-06 10:30:00,21.6,21.63,21.58,21.63,9000.0,13.9673,13.9867,13.9544,13.9867,9000.0
2009-05-06 10:35:00,21.64,21.66,21.63,21.63,2600.0,13.9932,14.0061,13.9867,13.9867,2600.0
2009-05-06 10:40:00,21.62,21.64,21.58,21.59,4800.0,13.9803,13.9932,13.9544,13.9609,4800.0
2009-05-06 10:45:00,21.58,21.61,21.54,21.57,6700.0,13.9544,13.9738,13.9285,13.9479,6700.0
2009-05-06 10:50:00,21.57,21.61,21.57,21.6,4500.0,13.9479,13.9738,13.9479,13.9673,4500.0
2009-05-06 10:55:00,21.59,21.68,21.57,21.68,8300.0,13.9609,14.0191,13.9479,14.0191,8300.0
2009-05-06 11:00:00,21.69,21.7,21.66,21.7,5700.0,14.0255,14.032,14.0061,14.032,5700.0
2009-05-06 11:05:00,21.7,21.7,21.6,21.61,9200.0,14.032,14.032,13.9673,13.9738,9200.0
2009-05-06 11:10:00,21.62,21.65,21.59,21.59,6500.0,13.9803,13.9997,13.9609,13.9609,6500.0
2009-05-06 11:15:00,21.59,21.61,21.55,21.55,5100.0,13.9609,13.9738,13.935,13.935,5100.0
2009-05-06 11:20:00,21.56,21.56,21.52,21.55,8000.0,13.9415,13.9415,13.9156,13.935,8000.0
2009-05-06 11:25:00,21.55,21.62,21.55,21.56,5200.0,13.935,13.9803,13.935,13.9415,5200.0
2009-05-06 11:30:00,21.56,21.61,21.52,21.61,25000.0,13.9415,13.9738,13.9156,13.9738,25000.0
2009-05-06 11:35:00,21.6,21.62,21.59,21.61,5700.0,13.9673,13.9803,13.9609,13.9738,5700.0
2009-05-06 11:40:00,21.61,21.61,21.59,21.59,3700.0,13.9738,13.9738,13.9609,13.9609,3700.0
2009-05-06 11:45:00,21.6,21.6,21.59,21.59,5200.0,13.9673,13.9673,13.9609,13.9609,5200.0
2009-05-06 11:50:00,21.59,21.6,21.58,21.58,4500.0,13.9609,13.9673,13.9544,13.9544,4500.0
2009-05-06 11:55:00,21.58,21.65,21.58,21.64,11000.0,13.9544,13.9997,13.9544,13.9932,11000.0
2009-05-06 12:00:00,21.65,21.66,21.63,21.63,8400.0,13.9997,14.0061,13.9867,13.9867,8400.0
2009-05-06 12:05:00,21.63,21.7,21.63,21.69,8000.0,13.9867,14.032,13.9867,14.0255,8000.0
2009-05-06 12:10:00,21.69,21.7,21.68,21.68,12200.0,14.0255,14.032,14.0191,14.0191,12200.0
2009-05-06 12:15:00,21.68,21.7,21.68,21.68,11900.0,14.0191,14.032,14.0191,14.0191,11900.0
2009-05-06 12:20:00,21.68,21.7,21.66,21.7,12900.0,14.0191,14.032,14.0061,14.032,12900.0
2009-05-06 12:25:00,21.69,21.7,21.68,21.7,14600.0,14.0255,14.032,14.0191,14.032,14600.0
2009-05-06 12:30:00,21.69,21.7,21.64,21.64,10200.0,14.0255,14.032,13.9932,13.9932,10200.0
2009-05-06 12:35:00,21.64,21.65,21.59,21.59,10400.0,13.9932,13.9997,13.9609,13.9609,10400.0
2009-05-06 12:40:00,21.59,21.6,21.57,21.57,9000.0,13.9609,13.9673,13.9479,13.9479,9000.0
2009-05-06 12:45:00,21.57,21.6,21.57,21.57,6900.0,13.9479,13.9673,13.9479,13.9479,6900.0
2009-05-06 12:50:00,21.57,21.61,21.56,21.6,8800.0,13.9479,13.9738,13.9415,13.9673,8800.0
2009-05-06 12:55:00,21.6,21.6,21.53,21.55,11900.0,13.9673,13.9673,13.9221,13.935,11900.0
2009-05-06 13:00:00,21.55,21.56,21.48,21.48,8500.0,13.935,13.9415,13.8897,13.8897,8500.0
2009-05-06 13:05:00,21.48,21.51,21.44,21.46,9300.0,13.8897,13.9091,13.8639,13.8768,9300.0
2009-05-06 13:10:00,21.47,21.5,21.44,21.5,7400.0,13.8833,13.9027,13.8639,13.9027,7400.0
2009-05-06 13:15:00,21.49,21.5,21.45,21.45,4200.0,13.8962,13.9027,13.8703,13.8703,4200.0
2009-05-06 13:20:00,21.47,21.56,21.46,21.56,17400.0,13.8833,13.9415,13.8768,13.9415,17400.0
2009-05-06 13:25:00,21.56,21.57,21.54,21.55,9500.0,13.9415,13.9479,13.9285,13.935,9500.0
2009-05-06 13:30:00,21.53,21.55,21.49,21.51,6100.0,13.9221,13.935,13.8962,13.9091,6100.0
2009-05-06 13:35:00,21.53,21.54,21.47,21.48,7600.0,13.9221,13.9285,13.8833,13.8897,7600.0
2009-05-06 13:40:00,21.47,21.49,21.45,21.46,12800.0,13.8833,13.8962,13.8703,13.8768,12800.0
2009-05-06 13:45:00,21.46,21.52,21.46,21.5,12900.0,13.8768,13.9156,13.8768,13.9027,12900.0
2009-05-06 13:50:00,21.5,21.57,21.49,21.57,10200.0,13.9027,13.9479,13.8962,13.9479,10200.0
2009-05-06 13:55:00,21.55,21.6,21.54,21.6,10500.0,13.935,13.9673,13.9285,13.9673,10500.0
2009-05-06 14:00:00,21.6,21.67,21.6,21.62,7200.0,13.9673,14.0126,13.9673,13.9803,7200.0
2009-05-06 14:05:00,21.62,21.65,21.6,21.65,10600.0,13.9803,13.9997,13.9673,13.9997,10600.0
2009-05-06 14:10:00,21.65,21.66,21.58,21.63,11400.0,13.9997,14.0061,13.9544,13.9867,11400.0
2009-05-06 14:15:00,21.63,21.68,21.62,21.64,17300.0,13.9867,14.0191,13.9803,13.9932,17300.0
2009-05-06 14:20:00,21.63,21.8,21.63,21.8,23100.0,13.9867,14.0967,13.9867,14.0967,23100.0
2009-05-06 14:25:00,21.79,21.82,21.75,21.76,35000.0,14.0902,14.1096,14.0643,14.0708,35000.0
2009-05-06 14:30:00,21.75,21.83,21.73,21.8,29900.0,14.0643,14.1161,14.0514,14.0967,29900.0
2009-05-06 14:35:00,21.81,21.82,21.7,21.72,26500.0,14.1031,14.1096,14.032,14.0449,26500.0
2009-05-06 14:40:00,21.72,21.75,21.61,21.65,46400.0,14.0449,14.0643,13.9738,13.9997,46400.0
2009-05-06 14:45:00,21.65,21.67,21.59,21.67,40400.0,13.9997,14.0126,13.9609,14.0126,40400.0
2009-05-06 14:50:00,21.67,21.68,21.59,21.63,35800.0,14.0126,14.0191,13.9609,13.9867,35800.0
2009-05-06 14:55:00,21.63,21.67,21.5,21.54,46100.0,13.9867,14.0126,13.9027,13.9285,46100.0
2009-05-06 15:00:00,21.54,21.57,21.45,21.49,47600.0,13.9285,13.9479,13.8703,13.8962,47600.0
2009-05-06 15:05:00,21.49,21.51,21.43,21.48,43700.0,13.8962,13.9091,13.8574,13.8897,43700.0
2009-05-06 15:10:00,21.48,21.49,21.38,21.42,41600.0,13.8897,13.8962,13.8251,13.8509,41600.0
2009-05-06 15:15:00,21.42,21.44,21.32,21.35,34500.0,13.8509,13.8639,13.7863,13.8057,34500.0
2009-05-06 15:20:00,21.35,21.37,21.28,21.28,48200.0,13.8057,13.8186,13.7604,13.7604,48200.0
2009-05-06 15:25:00,21.29,21.36,21.23,21.36,33500.0,13.7669,13.8121,13.7281,13.8121,33500.0
2009-05-06 15:30:00,21.36,21.4,21.31,21.36,43400.0,13.8121,13.838,13.7798,13.8121,43400.0
2009-05-06 15:35:00,21.35,21.36,21.3,21.34,46000.0,13.8057,13.8121,13.7733,13.7992,46000.0
2009-05-06 15:40:00,21.35,21.41,21.31,21.39,92700.0,13.8057,13.8445,13.7798,13.8315,92700.0
2009-05-06 15:45:00,21.39,21.5,21.34,21.5,70000.0,13.8315,13.9027,13.7992,13.9027,70000.0
2009-05-06 15:50:00,21.5,21.57,21.42,21.45,86600.0,13.9027,13.9479,13.8509,13.8703,86600.0
2009-05-06 15:55:00,21.45,21.55,21.44,21.49,99900.0,13.8703,13.935,13.8639,13.8962,99900.0
2009-05-07 09:30:00,21.77,21.88,21.61,21.68,37700.0,14.0773,14.1484,13.9738,14.0191,37700.0
2009-05-07 09:35:00,21.66,21.81,21.53,21.8,25800.0,14.0061,14.1031,13.9221,14.0967,25800.0
2009-05-07 09:40:00,21.79,21.9,21.68,21.74,32100.0,14.0902,14.1613,14.0191,14.0579,32100.0
2009-05-07 09:45:00,21.74,21.78,21.53,21.61,49800.0,14.0579,14.0837,13.9221,13.9738,49800.0
2009-05-07 09:50:00,21.62,21.75,21.56,21.64,14900.0,13.9803,14.0643,13.9415,13.9932,14900.0
2009-05-07 09:55:00,21.63,21.73,21.55,21.56,26900.0,13.9867,14.0514,13.935,13.9415,26900.0
2009-05-07 10:00:00,21.56,21.68,21.42,21.48,31300.0,13.9415,14.0191,13.8509,13.8897,31300.0
2009-05-07 10:05:00,21.47,21.5,21.37,21.47,19700.0,13.8833,13.9027,13.8186,13.8833,19700.0
2009-05-07 10:10:00,21.47,21.55,21.39,21.52,15300.0,13.8833,13.935,13.8315,13.9156,15300.0
2009-05-07 10:15:00,21.47,21.69,21.46,21.69,11500.0,13.8833,14.0255,13.8768,14.0255,11500.0
2009-05-07 10:20:00,21.68,21.71,21.63,21.64,14100.0,14.0191,14.0385,13.9867,13.9932,14100.0
2009-05-07 10:25:00,21.63,21.68,21.55,21.59,16100.0,13.9867,14.0191,13.935,13.9609,16100.0
2009-05-07 10:30:00,21.6,21.64,21.49,21.55,15800.0,13.9673,13.9932,13.8962,13.935,15800.0
2009-05-07 10:35:00,21.55,21.59,21.48,21.59,15100.0,13.935,13.9609,13.8897,13.9609,15100.0
2009-05-07 10:40:00,21.6,21.63,21.56,21.57,7700.0,13.9673,13.9867,13.9415,13.9479,7700.0
2009-05-07 10:45:00,21.57,21.62,21.57,21.58,12900.0,13.9479,13.9803,13.9479,13.9544,12900.0
2009-05-07 10:50:00,21.59,21.59,21.46,21.47,14700.0,13.9609,13.9609,13.8768,13.8833,14700.0
2009-05-07 10:55:00,21.47,21.47,21.38,21.39,11800.0,13.8833,13.8833,13.8251,13.8315,11800.0
2009-05-07 11:00:00,21.42,21.45,21.35,21.38,19400.0,13.8509,13.8703,13.8057,13.8251,19400.0
2009-05-07 11:05:00,21.37,21.45,21.37,21.41,18900.0,13.8186,13.8703,13.8186,13.8445,18900.0
2009-05-07 11:10:00,21.41,21.45,21.27,21.3,12100.0,13.8445,13.8703,13.7539,13.7733,12100.0
2009-05-07 11:15:00,21.27,21.43,21.27,21.32,31100.0,13.7539,13.8574,13.7539,13.7863,31100.0
2009-05-07 11:20:00,21.29,21.37,21.29,21.35,24200.0,13.7669,13.8186,13.7669,13.8057,24200.0
2009-05-07 11:25:00,21.35,21.35,21.32,21.35,11300.0,13.8057,13.8057,13.7863,13.8057,11300.0
2009-05-07 11:30:00,21.35,21.35,21.31,21.35,12700.0,13.8057,13.8057,13.7798,13.8057,12700.0
2009-05-07 11:35:00,21.35,21.44,21.33,21.33,12300.0,13.8057,13.8639,13.7927,13.7927,12300.0
2009-05-07 11:40:00,21.34,21.37,21.31,21.36,4700.0,13.7992,13.8186,13.7798,13.8121,4700.0
2009-05-07 11:45:00,21.34,21.45,21.34,21.42,12500.0,13.7992,13.8703,13.7992,13.8509,12500.0
2009-05-07 11:50:00,21.43,21.58,21.43,21.58,9800.0,13.8574,13.9544,13.8574,13.9544,9800.0
2009-05-07 11:55:00,21.57,21.58,21.48,21.51,8800.0,13.9479,13.9544,13.8897,13.9091,8800.0
2009-05-07 12:00:00,21.52,21.57,21.5,21.5,8800.0,13.9156,13.9479,13.9027,13.9027,8800.0
2009-05-07 12:05:00,21.5,21.5,21.44,21.48,7300.0,13.9027,13.9027,13.8639,13.8897,7300.0
2009-05-07 12:10:00,21.48,21.52,21.48,21.51,9900.0,13.8897,13.9156,13.8897,13.9091,9900.0
2009-05-07 12:15:00,21.51,21.51,21.48,21.49,4000.0,13.9091,13.9091,13.8897,13.8962,4000.0
2009-05-07 12:20:00,21.49,21.49,21.37,21.45,14200.0,13.8962,13.8962,13.8186,13.8703,14200.0
2009-05-07 12:25:00,21.47,21.49,21.45,21.49,8600.0,13.8833,13.8962,13.8703,13.8962,8600.0
2009-05-07 12:30:00,21.46,21.51,21.45,21.49,9700.0,13.8768,13.9091,13.8703,13.8962,9700.0
2009-05-07 12:35:00,21.48,21.5,21.44,21.45,8200.0,13.8897,13.9027,13.8639,13.8703,8200.0
2009-05-07 12:40:00,21.46,21.55,21.45,21.52,16200.0,13.8768,13.935,13.8703,13.9156,16200.0
2009-05-07 12:45:00,21.51,21.53,21.48,21.51,11100.0,13.9091,13.9221,13.8897,13.9091,11100.0
2009-05-07 12:50:00,21.51,21.55,21.5,21.55,9200.0,13.9091,13.935,13.9027,13.935,9200.0
2009-05-07 12:55:00,21.54,21.59,21.54,21.56,8100.0,13.9285,13.9609,13.9285,13.9415,8100.0
2009-05-07 13:00:00,21.55,21.58,21.5,21.53,11600.0,13.935,13.9544,13.9027,13.9221,11600.0
2009-05-07 13:05:00,21.55,21.59,21.53,21.58,13100.0,13.935,13.9609,13.9221,13.9544,13100.0
2009-05-07 13:10:00,21.58,21.59,21.51,21.51,9000.0,13.9544,13.9609,13.9091,13.9091,9000.0
2009-05-07 13:15:00,21.5,21.52,21.5,21.51,9000.0,13.9027,13.9156,13.9027,13.9091,9000.0
2009-05-07 13:20:00,21.53,21.6,21.53,21.59,11200.0,13.9221,13.9673,13.9221,13.9609,11200.0
2009-05-07 13:25:00,21.57,21.6,21.53,21.53,8200.0,13.9479,13.9673,13.9221,13.9221,8200.0
2009-05-07 13:30:00,21.53,21.55,21.44,21.5,15700.0,13.9221,13.935,13.8639,13.9027,15700.0
2009-05-07 13:35:00,21.5,21.54,21.47,21.48,8900.0,13.9027,13.9285,13.8833,13.8897,8900.0
2009-05-07 13:40:00,21.48,21.48,21.39,21.47,10900.0,13.8897,13.8897,13.8315,13.8833,10900.0
2009-05-07 13:45:00,21.46,21.49,21.45,21.45,6900.0,13.8768,13.8962,13.8703,13.8703,6900.0
2009-05-07 13:50:00,21.44,21.45,21.39,21.44,15300.0,13.8639,13.8703,13.8315,13.8639,15300.0
2009-05-07 13:55:00,21.44,21.5,21.4,21.49,13000.0,13.8639,13.9027,13.838,13.8962,13000.0
2009-05-07 14:00:00,21.49,21.5,21.41,21.42,10700.0,13.8962,13.9027,13.8445,13.8509,10700.0
2009-05-07 14:05:00,21.42,21.45,21.4,21.42,27400.0,13.8509,13.8703,13.838,13.8509,27400.0
2009-05-07 14:10:00,21.42,21.43,21.31,21.34,20700.0,13.8509,13.8574,13.7798,13.7992,20700.0
2009-05-07 14:15:00,21.34,21.34,21.3,21.31,13600.0,13.7992,13.7992,13.7733,13.7798,13600.0
2009-05-07 14:20:00,21.3,21.35,21.3,21.32,13000.0,13.7733,13.8057,13.7733,13.7863,13000.0
2009-05-07 14:25:00,21.33,21.36,21.3,21.35,8600.0,13.7927,13.8121,13.7733,13.8057,8600.0
2009-05-07 14:30:00,21.34,21.35,21.27,21.28,11000.0,13.7992,13.8057,13.7539,13.7604,11000.0
2009-05-07 14:35:00,21.28,21.33,21.24,21.25,12200.0,13.7604,13.7927,13.7345,13.741,12200.0
2009-05-07 14:40:00,21.24,21.24,21.2,21.24,12000.0,13.7345,13.7345,13.7087,13.7345,12000.0
2009-05-07 14:45:00,21.24,21.28,21.21,21.26,18700.0,13.7345,13.7604,13.7151,13.7475,18700.0
2009-05-07 14:50:00,21.27,21.31,21.18,21.18,15700.0,13.7539,13.7798,13.6957,13.6957,15700.0
2009-05-07 14:55:00,21.18,21.27,21.17,21.23,18100.0,13.6957,13.7539,13.6893,13.7281,18100.0
2009-05-07 15:00:00,21.24,21.31,21.21,21.27,23400.0,13.7345,13.7798,13.7151,13.7539,23400.0
2009-05-07 15:05:00,21.26,21.26,21.19,21.24,23000.0,13.7475,13.7475,13.7022,13.7345,23000.0
2009-05-07 15:10:00,21.23,21.24,21.19,21.2,23100.0,13.7281,13.7345,13.7022,13.7087,23100.0
2009-05-07 15:15:00,21.19,21.25,21.19,21.25,17400.0,13.7022,13.741,13.7022,13.741,17400.0
2009-05-07 15:20:00,21.25,21.35,21.22,21.27,35700.0,13.741,13.8057,13.7216,13.7539,35700.0
2009-05-07 15:25:00,21.26,21.39,21.26,21.35,29100.0,13.7475,13.8315,13.7475,13.8057,29100.0
2009-05-07 15:30:00,21.34,21.35,21.2,21.22,42400.0,13.7992,13.8057,13.7087,13.7216,42400.0
2009-05-07 15:35:00,21.21,21.25,21.14,21.18,42300.0,13.7151,13.741,13.6699,13.6957,42300.0
2009-05-07 15:40:00,21.17,21.21,21.13,21.15,49100.0,13.6893,13.7151,13.6634,13.6763,49100.0
2009-05-07 15:45:00,21.17,21.21,21.14,21.19,44400.0,13.6893,13.7151,13.6699,13.7022,44400.0
2009-05-07 15:50:00,21.19,21.21,21.12,21.19,40600.0,13.7022,13.7151,13.657,13.7022,40600.0
2009-05-07 15:55:00,21.2,21.22,21.1,21.16,121900.0,13.7087,13.7216,13.644,13.6828,121900.0
2009-05-08 09:30:00,21.55,21.74,21.32,21.71,18900.0,13.935,14.0579,13.7863,14.0385,18900.0
2009-05-08 09:35:00,21.71,21.71,21.09,21.53,15500.0,14.0385,14.0385,13.6376,13.9221,15500.0
2009-05-08 09:40:00,21.54,21.67,21.45,21.55,18400.0,13.9285,14.0126,13.8703,13.935,18400.0
2009-05-08 09:45:00,21.57,21.72,21.5,21.61,11500.0,13.9479,14.0449,13.9027,13.9738,11500.0
2009-05-08 09:50:00,21.61,21.61,21.43,21.43,8800.0,13.9738,13.9738,13.8574,13.8574,8800.0
2009-05-08 09:55:00,21.43,21.46,21.34,21.46,7500.0,13.8574,13.8768,13.7992,13.8768,7500.0
2009-05-08 10:00:00,21.44,21.52,21.4,21.51,12000.0,13.8639,13.9156,13.838,13.9091,12000.0
2009-05-08 10:05:00,21.5,21.51,21.4,21.41,12600.0,13.9027,13.9091,13.838,13.8445,12600.0
2009-05-08 10:10:00,21.43,21.43,21.32,21.4,10000.0,13.8574,13.8574,13.7863,13.838,10000.0
2009-05-08 10:15:00,21.35,21.35,21.23,21.33,10500.0,13.8057,13.8057,13.7281,13.7927,10500.0
2009-05-08 10:20:00,21.34,21.34,21.28,21.28,16100.0,13.7992,13.7992,13.7604,13.7604,16100.0
2009-05-08 10:25:00,21.28,21.3,21.2,21.22,13100.0,13.7604,13.7733,13.7087,13.7216,13100.0
2009-05-08 10:30:00,21.22,21.27,21.21,21.27,10000.0,13.7216,13.7539,13.7151,13.7539,10000.0
2009-05-08 10:35:00,21.28,21.31,21.26,21.27,7600.0,13.7604,13.7798,13.7475,13.7539,7600.0
2009-05-08 10:40:00,21.29,21.34,21.28,21.29,2700.0,13.7669,13.7992,13.7604,13.7669,2700.0
2009-05-08 10:45:00,21.29,21.33,21.29,21.32,3000.0,13.7669,13.7927,13.7669,13.7863,3000.0
2009-05-08 10:50:00,21.31,21.33,21.27,21.33,7300.0,13.7798,13.7927,13.7539,13.7927,7300.0
2009-05-08 10:55:00,21.33,21.38,21.33,21.36,8300.0,13.7927,13.8251,13.7927,13.8121,8300.0
2009-05-08 11:00:00,21.38,21.46,21.36,21.43,6500.0,13.8251,13.8768,13.8121,13.8574,6500.0
2009-05-08 11:05:00,21.43,21.44,21.36,21.41,4700.0,13.8574,13.8639,13.8121,13.8445,4700.0
2009-05-08 11:10:00,21.42,21.44,21.38,21.39,4100.0,13.8509,13.8639,13.8251,13.8315,4100.0
2009-05-08 11:15:00,21.38,21.47,21.37,21.43,8000.0,13.8251,13.8833,13.8186,13.8574,8000.0
2009-05-08 11:20:00,21.42,21.43,21.38,21.4,8100.0,13.8509,13.8574,13.8251,13.838,8100.0
2009-05-08 11:25:00,21.41,21.42,21.38,21.4,3500.0,13.8445,13.8509,13.8251,13.838,3500.0
2009-05-08 11:30:00,21.4,21.51,21.4,21.5,7600.0,13.838,13.9091,13.838,13.9027,7600.0
2009-05-08 11:35:00,21.51,21.51,21.41,21.44,10400.0,13.9091,13.9091,13.8445,13.8639,10400.0
2009-05-08 11:40:00,21.45,21.57,21.44,21.53,8600.0,13.8703,13.9479,13.8639,13.9221,8600.0
2009-05-08 11:45:00,21.53,21.57,21.5,21.53,12400.0,13.9221,13.9479,13.9027,13.9221,12400.0
2009-05-08 11:50:00,21.56,21.59,21.53,21.53,7200.0,13.9415,13.9609,13.9221,13.9221,7200.0
2009-05-08 11:55:00,21.53,21.55,21.5,21.55,5100.0,13.9221,13.935,13.9027,13.935,5100.0
2009-05-08 12:00:00,21.55,21.59,21.51,21.57,7900.0,13.935,13.9609,13.9091,13.9479,7900.0
2009-05-08 12:05:00,21.57,21.63,21.55,21.55,16600.0,13.9479,13.9867,13.935,13.935,16600.0
2009-05-08 12:10:00,21.57,21.59,21.54,21.55,6300.0,13.9479,13.9609,13.9285,13.935,6300.0
2009-05-08 12:15:00,21.55,21.59,21.55,21.59,8900.0,13.935,13.9609,13.935,13.9609,8900.0
2009-05-08 12:20:00,21.61,21.63,21.51,21.53,9700.0,13.9738,13.9867,13.9091,13.9221,9700.0
2009-05-08 12:25:00,21.52,21.52,21.5,21.52,7700.0,13.9156,13.9156,13.9027,13.9156,7700.0
2009-05-08 12:30:00,21.52,21.53,21.5,21.51,8200.0,13.9156,13.9221,13.9027,13.9091,8200.0
2009-05-08 12:35:00,21.51,21.54,21.5,21.54,6500.0,13.9091,13.9285,13.9027,13.9285,6500.0
2009-05-08 12:40:00,21.53,21.53,21.5,21.53,6400.0,13.9221,13.9221,13.9027,13.9221,6400.0
2009-05-08 12:45:00,21.54,21.54,21.42,21.43,6500.0,13.9285,13.9285,13.8509,13.8574,6500.0
2009-05-08 12:50:00,21.41,21.45,21.4,21.44,7000.0,13.8445,13.8703,13.838,13.8639,7000.0
2009-05-08 12:55:00,21.45,21.54,21.44,21.5,7500.0,13.8703,13.9285,13.8639,13.9027,7500.0
2009-05-08 13:00:00,21.51,21.57,21.49,21.57,7000.0,13.9091,13.9479,13.8962,13.9479,7000.0
2009-05-08 13:05:00,21.57,21.6,21.53,21.55,5900.0,13.9479,13.9673,13.9221,13.935,5900.0
2009-05-08 13:10:00,21.55,21.56,21.51,21.54,4400.0,13.935,13.9415,13.9091,13.9285,4400.0
2009-05-08 13:15:00,21.54,21.59,21.54,21.57,5200.0,13.9285,13.9609,13.9285,13.9479,5200.0
2009-05-08 13:20:00,21.58,21.64,21.57,21.6,10100.0,13.9544,13.9932,13.9479,13.9673,10100.0
2009-05-08 13:25:00,21.6,21.61,21.58,21.6,5600.0,13.9673,13.9738,13.9544,13.9673,5600.0
2009-05-08 13:30:00,21.59,21.59,21.53,21.53,7800.0,13.9609,13.9609,13.9221,13.9221,7800.0
2009-05-08 13:35:00,21.54,21.57,21.54,21.56,3700.0,13.9285,13.9479,13.9285,13.9415,3700.0
2009-05-08 13:40:00,21.57,21.59,21.56,21.58,6300.0,13.9479,13.9609,13.9415,13.9544,6300.0
2009-05-08 13:45:00,21.59,21.63,21.56,21.61,7600.0,13.9609,13.9867,13.9415,13.9738,7600.0
2009-05-08 13:50:00,21.62,21.62,21.56,21.59,4900.0,13.9803,13.9803,13.9415,13.9609,4900.0
2009-05-08 13:55:00,21.57,21.59,21.51,21.52,5700.0,13.9479,13.9609,13.9091,13.9156,5700.0
2009-05-08 14:00:00,21.52,21.61,21.52,21.59,5300.0,13.9156,13.9738,13.9156,13.9609,5300.0
2009-05-08 14:05:00,21.59,21.6,21.57,21.6,6100.0,13.9609,13.9673,13.9479,13.9673,6100.0
2009-05-08 14:10:00,21.6,21.66,21.6,21.63,7500.0,13.9673,14.0061,13.9673,13.9867,7500.0
2009-05-08 14:15:00,21.65,21.68,21.62,21.67,8700.0,13.9997,14.0191,13.9803,14.0126,8700.0
2009-05-08 14:20:00,21.68,21.71,21.66,21.68,7500.0,14.0191,14.0385,14.0061,14.0191,7500.0
2009-05-08 14:25:00,21.7,21.7,21.66,21.66,3900.0,14.032,14.032,14.0061,14.0061,3900.0
2009-05-08 14:30:00,21.67,21.73,21.67,21.72,4700.0,14.0126,14.0514,14.0126,14.0449,4700.0
2009-05-08 14:35:00,21.73,21.74,21.67,21.67,9600.0,14.0514,14.0579,14.0126,14.0126,9600.0
2009-05-08 14:40:00,21.68,21.7,21.64,21.65,8100.0,14.0191,14.032,13.9932,13.9997,8100.0
2009-05-08 14:45:00,21.65,21.72,21.65,21.7,6400.0,13.9997,14.0449,13.9997,14.032,6400.0
2009-05-08 14:50:00,21.71,21.71,21.66,21.67,5800.0,14.0385,14.0385,14.0061,14.0126,5800.0
2009-05-08 14:55:00,21.66,21.67,21.6,21.61,7400.0,14.0061,14.0126,13.9673,13.9738,7400.0
2009-05-08 15:00:00,21.59,21.73,21.59,21.63,28800.0,13.9609,14.0514,13.9609,13.9867,28800.0
2009-05-08 15:05:00,21.63,21.63,21.55,21.59,16400.0,13.9867,13.9867,13.935,13.9609,16400.0
2009-05-08 15:10:00,21.6,21.61,21.51,21.51,10300.0,13.9673,13.9738,13.9091,13.9091,10300.0
2009-05-08 15:15:00,21.5,21.51,21.47,21.5,13200.0,13.9027,13.9091,13.8833,13.9027,13200.0
2009-05-08 15:20:00,21.5,21.6,21.5,21.58,16300.0,13.9027,13.9673,13.9027,13.9544,16300.0
2009-05-08 15:25:00,21.58,21.64,21.57,21.63,12100.0,13.9544,13.9932,13.9479,13.9867,12100.0
2009-05-08 15:30:00,21.63,21.66,21.57,21.6,23000.0,13.9867,14.0061,13.9479,13.9673,23000.0
2009-05-08 15:35:00,21.6,21.68,21.6,21.62,23900.0,13.9673,14.0191,13.9673,13.9803,23900.0
2009-05-08 15:40:00,21.62,21.87,21.62,21.86,59200.0,13.9803,14.1419,13.9803,14.1355,59200.0
2009-05-08 15:45:00,21.86,21.93,21.82,21.93,53400.0,14.1355,14.1807,14.1096,14.1807,53400.0
2009-05-08 15:50:00,21.92,21.92,21.77,21.87,64700.0,14.1743,14.1743,14.0773,14.1419,64700.0
2009-05-08 15:55:00,21.87,22.05,21.83,22.05,128000.0,14.1419,14.2583,14.1161,14.2583,128000.0
2009-05-11 09:30:00,21.43,21.8,21.0,21.68,16100.0,13.8574,14.0967,13.5794,14.0191,16100.0
2009-05-11 09:35:00,21.7,21.71,21.52,21.59,11900.0,14.032,14.0385,13.9156,13.9609,11900.0
2009-05-11 09:40:00,21.6,21.7,21.51,21.55,10000.0,13.9673,14.032,13.9091,13.935,10000.0
2009-05-11 09:45:00,21.55,21.57,21.42,21.42,10200.0,13.935,13.9479,13.8509,13.8509,10200.0
2009-05-11 09:50:00,21.49,21.52,21.45,21.51,11200.0,13.8962,13.9156,13.8703,13.9091,11200.0
2009-05-11 09:55:00,21.51,21.63,21.5,21.59,8100.0,13.9091,13.9867,13.9027,13.9609,8100.0
2009-05-11 10:00:00,21.58,21.64,21.5,21.5,16700.0,13.9544,13.9932,13.9027,13.9027,16700.0
2009-05-11 10:05:00,21.46,21.57,21.46,21.56,8700.0,13.8768,13.9479,13.8768,13.9415,8700.0
2009-05-11 10:10:00,21.56,21.64,21.54,21.64,9700.0,13.9415,13.9932,13.9285,13.9932,9700.0
2009-05-11 10:15:00,21.63,21.66,21.57,21.64,10500.0,13.9867,14.0061,13.9479,13.9932,10500.0
2009-05-11 10:20:00,21.66,21.67,21.56,21.58,10900.0,14.0061,14.0126,13.9415,13.9544,10900.0
2009-05-11 10:25:00,21.57,21.64,21.57,21.59,8200.0,13.9479,13.9932,13.9479,13.9609,8200.0
2009-05-11 10:30:00,21.6,21.6,21.55,21.6,7000.0,13.9673,13.9673,13.935,13.9673,7000.0
2009-05-11 10:35:00,21.6,21.67,21.58,21.64,9900.0,13.9673,14.0126,13.9544,13.9932,9900.0
2009-05-11 10:40:00,21.65,21.75,21.64,21.72,10500.0,13.9997,14.0643,13.9932,14.0449,10500.0
2009-05-11 10:45:00,21.71,21.74,21.67,21.72,7600.0,14.0385,14.0579,14.0126,14.0449,7600.0
2009-05-11 10:50:00,21.7,21.8,21.7,21.75,9000.0,14.032,14.0967,14.032,14.0643,9000.0
2009-05-11 10:55:00,21.79,21.8,21.67,21.67,8700.0,14.0902,14.0967,14.0126,14.0126,8700.0
2009-05-11 11:00:00,21.68,21.7,21.66,21.69,10300.0,14.0191,14.032,14.0061,14.0255,10300.0
2009-05-11 11:05:00,21.7,21.75,21.67,21.73,8700.0,14.032,14.0643,14.0126,14.0514,8700.0
2009-05-11 11:10:00,21.73,21.8,21.72,21.77,5500.0,14.0514,14.0967,14.0449,14.0773,5500.0
2009-05-11 11:15:00,21.79,21.82,21.75,21.75,13200.0,14.0902,14.1096,14.0643,14.0643,13200.0
2009-05-11 11:20:00,21.76,21.76,21.68,21.74,6800.0,14.0708,14.0708,14.0191,14.0579,6800.0
2009-05-11 11:25:00,21.74,21.74,21.67,21.72,6200.0,14.0579,14.0579,14.0126,14.0449,6200.0
2009-05-11 11:30:00,21.72,21.74,21.71,21.72,9100.0,14.0449,14.0579,14.0385,14.0449,9100.0
2009-05-11 11:35:00,21.71,21.73,21.71,21.71,3900.0,14.0385,14.0514,14.0385,14.0385,3900.0
2009-05-11 11:40:00,21.72,21.73,21.68,21.69,4000.0,14.0449,14.0514,14.0191,14.0255,4000.0
2009-05-11 11:45:00,21.7,21.71,21.68,21.7,4900.0,14.032,14.0385,14.0191,14.032,4900.0
2009-05-11 11:50:00,21.7,21.7,21.65,21.66,5600.0,14.032,14.032,13.9997,14.0061,5600.0
2009-05-11 11:55:00,21.67,21.7,21.67,21.68,4600.0,14.0126,14.032,14.0126,14.0191,4600.0
2009-05-11 12:00:00,21.67,21.67,21.62,21.65,5400.0,14.0126,14.0126,13.9803,13.9997,5400.0
2009-05-11 12:05:00,21.63,21.7,21.63,21.7,4700.0,13.9867,14.032,13.9867,14.032,4700.0
2009-05-11 12:10:00,21.7,21.75,21.69,21.74,13700.0,14.032,14.0643,14.0255,14.0579,13700.0
2009-05-11 12:15:00,21.73,21.79,21.73,21.78,6000.0,14.0514,14.0902,14.0514,14.0837,6000.0
2009-05-11 12:20:00,21.78,21.81,21.78,21.79,4200.0,14.0837,14.1031,14.0837,14.0902,4200.0
2009-05-11 12:25:00,21.81,21.83,21.81,21.83,3100.0,14.1031,14.1161,14.1031,14.1161,3100.0
2009-05-11 12:30:00,21.82,21.82,21.75,21.79,6700.0,14.1096,14.1096,14.0643,14.0902,6700.0
2009-05-11 12:35:00,21.8,21.83,21.8,21.81,3700.0,14.0967,14.1161,14.0967,14.1031,3700.0
2009-05-11 12:40:00,21.81,21.84,21.79,21.84,5300.0,14.1031,14.1225,14.0902,14.1225,5300.0
2009-05-11 12:45:00,21.84,21.84,21.79,21.79,5400.0,14.1225,14.1225,14.0902,14.0902,5400.0
2009-05-11 12:50:00,21.77,21.78,21.72,21.75,8600.0,14.0773,14.0837,14.0449,14.0643,8600.0
2009-05-11 12:55:00,21.74,21.75,21.71,21.73,3900.0,14.0579,14.0643,14.0385,14.0514,3900.0
2009-05-11 13:00:00,21.73,21.73,21.64,21.67,12900.0,14.0514,14.0514,13.9932,14.0126,12900.0
2009-05-11 13:05:00,21.67,21.72,21.66,21.7,2600.0,14.0126,14.0449,14.0061,14.032,2600.0
2009-05-11 13:10:00,21.7,21.75,21.69,21.75,8000.0,14.032,14.0643,14.0255,14.0643,8000.0
2009-05-11 13:15:00,21.74,21.77,21.74,21.76,5900.0,14.0579,14.0773,14.0579,14.0708,5900.0
2009-05-11 13:20:00,21.76,21.76,21.73,21.74,4900.0,14.0708,14.0708,14.0514,14.0579,4900.0
2009-05-11 13:25:00,21.73,21.79,21.73,21.79,9400.0,14.0514,14.0902,14.0514,14.0902,9400.0
2009-05-11 13:30:00,21.78,21.81,21.77,21.8,7700.0,14.0837,14.1031,14.0773,14.0967,7700.0
2009-05-11 13:35:00,21.81,21.91,21.79,21.87,15800.0,14.1031,14.1678,14.0902,14.1419,15800.0
2009-05-11 13:40:00,21.86,21.89,21.84,21.89,8100.0,14.1355,14.1549,14.1225,14.1549,8100.0
2009-05-11 13:45:00,21.89,21.94,21.89,21.94,9700.0,14.1549,14.1872,14.1549,14.1872,9700.0
2009-05-11 13:50:00,21.94,21.95,21.92,21.93,6800.0,14.1872,14.1937,14.1743,14.1807,6800.0
2009-05-11 13:55:00,21.93,21.94,21.86,21.86,13700.0,14.1807,14.1872,14.1355,14.1355,13700.0
2009-05-11 14:00:00,21.85,21.86,21.79,21.8,10800.0,14.129,14.1355,14.0902,14.0967,10800.0
2009-05-11 14:05:00,21.8,21.84,21.77,21.77,11600.0,14.0967,14.1225,14.0773,14.0773,11600.0
2009-05-11 14:10:00,21.76,21.76,21.72,21.76,10700.0,14.0708,14.0708,14.0449,14.0708,10700.0
2009-05-11 14:15:00,21.76,21.8,21.75,21.78,9500.0,14.0708,14.0967,14.0643,14.0837,9500.0
2009-05-11 14:20:00,21.78,21.79,21.74,21.79,10300.0,14.0837,14.0902,14.0579,14.0902,10300.0
2009-05-11 14:25:00,21.77,21.8,21.77,21.8,7900.0,14.0773,14.0967,14.0773,14.0967,7900.0
2009-05-11 14:30:00,21.8,21.86,21.8,21.86,7700.0,14.0967,14.1355,14.0967,14.1355,7700.0
2009-05-11 14:35:00,21.86,21.86,21.78,21.78,9500.0,14.1355,14.1355,14.0837,14.0837,9500.0
2009-05-11 14:40:00,21.79,21.81,21.77,21.8,4500.0,14.0902,14.1031,14.0773,14.0967,4500.0
2009-05-11 14:45:00,21.81,21.84,21.81,21.83,5700.0,14.1031,14.1225,14.1031,14.1161,5700.0
2009-05-11 14:50:00,21.84,21.9,21.84,21.86,7400.0,14.1225,14.1613,14.1225,14.1355,7400.0
2009-05-11 14:55:00,21.86,21.87,21.83,21.84,9000.0,14.1355,14.1419,14.1161,14.1225,9000.0
2009-05-11 15:00:00,21.85,21.86,21.76,21.77,14800.0,14.129,14.1355,14.0708,14.0773,14800.0
2009-05-11 15:05:00,21.76,21.82,21.76,21.81,13800.0,14.0708,14.1096,14.0708,14.1031,13800.0
2009-05-11 15:10:00,21.82,21.84,21.78,21.8,14000.0,14.1096,14.1225,14.0837,14.0967,14000.0
2009-05-11 15:15:00,21.79,21.82,21.74,21.76,16400.0,14.0902,14.1096,14.0579,14.0708,16400.0
2009-05-11 15:20:00,21.76,21.76,21.65,21.67,18900.0,14.0708,14.0708,13.9997,14.0126,18900.0
2009-05-11 15:25:00,21.68,21.73,21.67,21.71,16200.0,14.0191,14.0514,14.0126,14.0385,16200.0
2009-05-11 15:30:00,21.7,21.71,21.65,21.65,14900.0,14.032,14.0385,13.9997,13.9997,14900.0
2009-05-11 15:35:00,21.65,21.67,21.61,21.63,18400.0,13.9997,14.0126,13.9738,13.9867,18400.0
2009-05-11 15:40:00,21.63,21.64,21.56,21.62,41500.0,13.9867,13.9932,13.9415,13.9803,41500.0
2009-05-11 15:45:00,21.62,21.66,21.54,21.55,38100.0,13.9803,14.0061,13.9285,13.935,38100.0
2009-05-11 15:50:00,21.55,21.59,21.51,21.57,45300.0,13.935,13.9609,13.9091,13.9479,45300.0
2009-05-11 15:55:00,21.56,21.56,21.38,21.45,145100.0,13.9415,13.9415,13.8251,13.8703,145100.0
2009-05-12 09:30:00,21.58,21.95,21.58,21.73,17700.0,13.9544,14.1937,13.9544,14.0514,17700.0
2009-05-12 09:35:00,21.73,21.81,21.57,21.6,11100.0,14.0514,14.1031,13.9479,13.9673,11100.0
2009-05-12 09:40:00,21.6,21.6,21.37,21.51,22200.0,13.9673,13.9673,13.8186,13.9091,22200.0
2009-05-12 09:45:00,21.47,21.53,21.43,21.51,19000.0,13.8833,13.9221,13.8574,13.9091,19000.0
2009-05-12 09:50:00,21.51,21.66,21.51,21.66,18900.0,13.9091,14.0061,13.9091,14.0061,18900.0
2009-05-12 09:55:00,21.66,21.7,21.65,21.65,10600.0,14.0061,14.032,13.9997,13.9997,10600.0
2009-05-12 10:00:00,21.65,21.72,21.64,21.65,24700.0,13.9997,14.0449,13.9932,13.9997,24700.0
2009-05-12 10:05:00,21.65,21.68,21.64,21.66,12700.0,13.9997,14.0191,13.9932,14.0061,12700.0
2009-05-12 10:10:00,21.66,21.68,21.65,21.66,13900.0,14.0061,14.0191,13.9997,14.0061,13900.0
2009-05-12 10:15:00,21.66,21.69,21.64,21.66,16500.0,14.0061,14.0255,13.9932,14.0061,16500.0
2009-05-12 10:20:00,21.66,21.73,21.65,21.67,20400.0,14.0061,14.0514,13.9997,14.0126,20400.0
2009-05-12 10:25:00,21.69,21.69,21.65,21.65,18300.0,14.0255,14.0255,13.9997,13.9997,18300.0
2009-05-12 10:30:00,21.65,21.69,21.65,21.68,18000.0,13.9997,14.0255,13.9997,14.0191,18000.0
2009-05-12 10:35:00,21.69,21.7,21.59,21.62,10300.0,14.0255,14.032,13.9609,13.9803,10300.0
2009-05-12 10:40:00,21.62,21.62,21.54,21.55,13200.0,13.9803,13.9803,13.9285,13.935,13200.0
2009-05-12 10:45:00,21.55,21.56,21.51,21.51,7500.0,13.935,13.9415,13.9091,13.9091,7500.0
2009-05-12 10:50:00,21.52,21.53,21.45,21.49,8900.0,13.9156,13.9221,13.8703,13.8962,8900.0
2009-05-12 10:55:00,21.48,21.54,21.48,21.53,6300.0,13.8897,13.9285,13.8897,13.9221,6300.0
2009-05-12 11:00:00,21.54,21.55,21.5,21.51,5300.0,13.9285,13.935,13.9027,13.9091,5300.0
2009-05-12 11:05:00,21.5,21.55,21.44,21.44,6500.0,13.9027,13.935,13.8639,13.8639,6500.0
2009-05-12 11:10:00,21.44,21.45,21.38,21.42,6600.0,13.8639,13.8703,13.8251,13.8509,6600.0
2009-05-12 11:15:00,21.43,21.43,21.4,21.41,2800.0,13.8574,13.8574,13.838,13.8445,2800.0
2009-05-12 11:20:00,21.42,21.42,21.36,21.36,3000.0,13.8509,13.8509,13.8121,13.8121,3000.0
2009-05-12 11:25:00,21.36,21.37,21.33,21.35,8300.0,13.8121,13.8186,13.7927,13.8057,8300.0
2009-05-12 11:30:00,21.36,21.36,21.32,21.35,7000.0,13.8121,13.8121,13.7863,13.8057,7000.0
2009-05-12 11:35:00,21.35,21.37,21.34,21.36,6400.0,13.8057,13.8186,13.7992,13.8121,6400.0
2009-05-12 11:40:00,21.36,21.37,21.33,21.34,4700.0,13.8121,13.8186,13.7927,13.7992,4700.0
2009-05-12 11:45:00,21.34,21.34,21.29,21.29,5700.0,13.7992,13.7992,13.7669,13.7669,5700.0
2009-05-12 11:50:00,21.29,21.31,21.27,21.3,12100.0,13.7669,13.7798,13.7539,13.7733,12100.0
2009-05-12 11:55:00,21.3,21.34,21.29,21.34,10500.0,13.7733,13.7992,13.7669,13.7992,10500.0
2009-05-12 12:00:00,21.34,21.36,21.34,21.36,5400.0,13.7992,13.8121,13.7992,13.8121,5400.0
2009-05-12 12:05:00,21.35,21.35,21.25,21.27,11500.0,13.8057,13.8057,13.741,13.7539,11500.0
2009-05-12 12:10:00,21.26,21.28,21.21,21.22,11700.0,13.7475,13.7604,13.7151,13.7216,11700.0
2009-05-12 12:15:00,21.21,21.22,21.19,21.2,10200.0,13.7151,13.7216,13.7022,13.7087,10200.0
2009-05-12 12:20:00,21.18,21.2,21.18,21.19,9200.0,13.6957,13.7087,13.6957,13.7022,9200.0
2009-05-12 12:25:00,21.19,21.2,21.18,21.2,4200.0,13.7022,13.7087,13.6957,13.7087,4200.0
2009-05-12 12:30:00,21.2,21.22,21.19,21.2,6300.0,13.7087,13.7216,13.7022,13.7087,6300.0
2009-05-12 12:35:00,21.2,21.24,21.18,21.24,11200.0,13.7087,13.7345,13.6957,13.7345,11200.0
2009-05-12 12:40:00,21.24,21.26,21.22,21.25,7200.0,13.7345,13.7475,13.7216,13.741,7200.0
2009-05-12 12:45:00,21.25,21.28,21.23,21.27,9500.0,13.741,13.7604,13.7281,13.7539,9500.0
2009-05-12 12:50:00,21.25,21.26,21.23,21.25,5700.0,13.741,13.7475,13.7281,13.741,5700.0
2009-05-12 12:55:00,21.25,21.26,21.25,21.26,7000.0,13.741,13.7475,13.741,13.7475,7000.0
2009-05-12 13:00:00,21.25,21.26,21.25,21.25,7000.0,13.741,13.7475,13.741,13.741,7000.0
2009-05-12 13:05:00,21.25,21.26,21.25,21.25,7200.0,13.741,13.7475,13.741,13.741,7200.0
2009-05-12 13:10:00,21.25,21.28,21.25,21.25,5900.0,13.741,13.7604,13.741,13.741,5900.0
2009-05-12 13:15:00,21.25,21.26,21.25,21.26,5300.0,13.741,13.7475,13.741,13.7475,5300.0
2009-05-12 13:20:00,21.25,21.32,21.25,21.28,9700.0,13.741,13.7863,13.741,13.7604,9700.0
2009-05-12 13:25:00,21.28,21.3,21.25,21.3,14900.0,13.7604,13.7733,13.741,13.7733,14900.0
2009-05-12 13:30:00,21.3,21.32,21.28,21.3,7200.0,13.7733,13.7863,13.7604,13.7733,7200.0
2009-05-12 13:35:00,21.31,21.38,21.31,21.38,12300.0,13.7798,13.8251,13.7798,13.8251,12300.0
2009-05-12 13:40:00,21.37,21.37,21.34,21.35,7300.0,13.8186,13.8186,13.7992,13.8057,7300.0
2009-05-12 13:45:00,21.35,21.39,21.35,21.37,7900.0,13.8057,13.8315,13.8057,13.8186,7900.0
2009-05-12 13:50:00,21.37,21.41,21.36,21.39,9500.0,13.8186,13.8445,13.8121,13.8315,9500.0
2009-05-12 13:55:00,21.38,21.38,21.33,21.33,3300.0,13.8251,13.8251,13.7927,13.7927,3300.0
2009-05-12 14:00:00,21.33,21.35,21.32,21.34,3100.0,13.7927,13.8057,13.7863,13.7992,3100.0
2009-05-12 14:05:00,21.35,21.37,21.33,21.37,10600.0,13.8057,13.8186,13.7927,13.8186,10600.0
2009-05-12 14:10:00,21.37,21.43,21.33,21.4,18500.0,13.8186,13.8574,13.7927,13.838,18500.0
2009-05-12 14:15:00,21.4,21.43,21.38,21.38,7800.0,13.838,13.8574,13.8251,13.8251,7800.0
2009-05-12 14:20:00,21.38,21.45,21.38,21.42,10500.0,13.8251,13.8703,13.8251,13.8509,10500.0
2009-05-12 14:25:00,21.43,21.44,21.38,21.39,6300.0,13.8574,13.8639,13.8251,13.8315,6300.0
2009-05-12 14:30:00,21.4,21.4,21.36,21.37,7400.0,13.838,13.838,13.8121,13.8186,7400.0
2009-05-12 14:35:00,21.38,21.44,21.37,21.4,25500.0,13.8251,13.8639,13.8186,13.838,25500.0
2009-05-12 14:40:00,21.39,21.45,21.39,21.43,12700.0,13.8315,13.8703,13.8315,13.8574,12700.0
2009-05-12 14:45:00,21.42,21.45,21.38,21.45,20300.0,13.8509,13.8703,13.8251,13.8703,20300.0
2009-05-12 14:50:00,21.46,21.5,21.45,21.49,11800.0,13.8768,13.9027,13.8703,13.8962,11800.0
2009-05-12 14:55:00,21.5,21.56,21.5,21.52,23700.0,13.9027,13.9415,13.9027,13.9156,23700.0
2009-05-12 15:00:00,21.53,21.59,21.52,21.54,33200.0,13.9221,13.9609,13.9156,13.9285,33200.0
2009-05-12 15:05:00,21.54,21.57,21.5,21.52,14100.0,13.9285,13.9479,13.9027,13.9156,14100.0
2009-05-12 15:10:00,21.52,21.53,21.41,21.45,15600.0,13.9156,13.9221,13.8445,13.8703,15600.0
2009-05-12 15:15:00,21.44,21.48,21.41,21.45,14800.0,13.8639,13.8897,13.8445,13.8703,14800.0
2009-05-12 15:20:00,21.46,21.51,21.41,21.51,14800.0,13.8768,13.9091,13.8445,13.9091,14800.0
2009-05-12 15:25:00,21.5,21.59,21.48,21.52,27800.0,13.9027,13.9609,13.8897,13.9156,27800.0
2009-05-12 15:30:00,21.52,21.55,21.44,21.45,14300.0,13.9156,13.935,13.8639,13.8703,14300.0
2009-05-12 15:35:00,21.46,21.53,21.45,21.46,18900.0,13.8768,13.9221,13.8703,13.8768,18900.0
2009-05-12 15:40:00,21.46,21.46,21.29,21.32,33800.0,13.8768,13.8768,13.7669,13.7863,33800.0
2009-05-12 15:45:00,21.31,21.34,21.27,21.28,31800.0,13.7798,13.7992,13.7539,13.7604,31800.0
2009-05-12 15:50:00,21.28,21.3,21.21,21.22,31700.0,13.7604,13.7733,13.7151,13.7216,31700.0
2009-05-12 15:55:00,21.23,21.31,21.2,21.28,75300.0,13.7281,13.7798,13.7087,13.7604,75300.0
2009-05-13 09:30:00,21.16,21.55,21.07,21.39,21800.0,13.6828,13.935,13.6246,13.8315,21800.0
2009-05-13 09:35:00,21.38,21.4,21.17,21.28,10600.0,13.8251,13.838,13.6893,13.7604,10600.0
2009-05-13 09:40:00,21.24,21.45,21.23,21.29,18100.0,13.7345,13.8703,13.7281,13.7669,18100.0
2009-05-13 09:45:00,21.31,21.33,21.19,21.33,13100.0,13.7798,13.7927,13.7022,13.7927,13100.0
2009-05-13 09:50:00,21.35,21.43,21.29,21.38,10700.0,13.8057,13.8574,13.7669,13.8251,10700.0
2009-05-13 09:55:00,21.38,21.4,21.31,21.31,5800.0,13.8251,13.838,13.7798,13.7798,5800.0
2009-05-13 10:00:00,21.32,21.33,21.24,21.27,12800.0,13.7863,13.7927,13.7345,13.7539,12800.0
2009-05-13 10:05:00,21.24,21.33,21.2,21.24,22500.0,13.7345,13.7927,13.7087,13.7345,22500.0
2009-05-13 10:10:00,21.24,21.32,21.19,21.26,18300.0,13.7345,13.7863,13.7022,13.7475,18300.0
2009-05-13 10:15:00,21.27,21.32,21.19,21.19,16600.0,13.7539,13.7863,13.7022,13.7022,16600.0
2009-05-13 10:20:00,21.21,21.22,21.16,21.19,8400.0,13.7151,13.7216,13.6828,13.7022,8400.0
2009-05-13 10:25:00,21.19,21.21,21.15,21.16,5000.0,13.7022,13.7151,13.6763,13.6828,5000.0
2009-05-13 10:30:00,21.16,21.22,21.15,21.19,6400.0,13.6828,13.7216,13.6763,13.7022,6400.0
2009-05-13 10:35:00,21.19,21.25,21.15,21.18,33200.0,13.7022,13.741,13.6763,13.6957,33200.0
2009-05-13 10:40:00,21.18,21.21,21.17,21.19,22300.0,13.6957,13.7151,13.6893,13.7022,22300.0
2009-05-13 10:45:00,21.2,21.21,21.16,21.18,8700.0,13.7087,13.7151,13.6828,13.6957,8700.0
2009-05-13 10:50:00,21.17,21.18,21.13,21.14,4500.0,13.6893,13.6957,13.6634,13.6699,4500.0
2009-05-13 10:55:00,21.16,21.17,21.13,21.14,4300.0,13.6828,13.6893,13.6634,13.6699,4300.0
2009-05-13 11:00:00,21.11,21.17,21.11,21.13,6300.0,13.6505,13.6893,13.6505,13.6634,6300.0
2009-05-13 11:05:00,21.11,21.16,21.07,21.15,11500.0,13.6505,13.6828,13.6246,13.6763,11500.0
2009-05-13 11:10:00,21.15,21.19,21.14,21.15,4300.0,13.6763,13.7022,13.6699,13.6763,4300.0
2009-05-13 11:15:00,21.16,21.18,21.11,21.15,6300.0,13.6828,13.6957,13.6505,13.6763,6300.0
2009-05-13 11:20:00,21.17,21.2,21.12,21.13,4500.0,13.6893,13.7087,13.657,13.6634,4500.0
2009-05-13 11:25:00,21.12,21.18,21.12,21.16,2200.0,13.657,13.6957,13.657,13.6828,2200.0
2009-05-13 11:30:00,21.16,21.17,21.12,21.16,7000.0,13.6828,13.6893,13.657,13.6828,7000.0
2009-05-13 11:35:00,21.14,21.15,21.12,21.13,4700.0,13.6699,13.6763,13.657,13.6634,4700.0
2009-05-13 11:40:00,21.11,21.18,21.11,21.15,10100.0,13.6505,13.6957,13.6505,13.6763,10100.0
2009-05-13 11:45:00,21.15,21.18,21.14,21.17,4900.0,13.6763,13.6957,13.6699,13.6893,4900.0
2009-05-13 11:50:00,21.18,21.18,21.16,21.18,7900.0,13.6957,13.6957,13.6828,13.6957,7900.0
2009-05-13 11:55:00,21.18,21.2,21.16,21.19,5700.0,13.6957,13.7087,13.6828,13.7022,5700.0
2009-05-13 12:00:00,21.17,21.21,21.16,21.16,10700.0,13.6893,13.7151,13.6828,13.6828,10700.0
2009-05-13 12:05:00,21.17,21.18,21.12,21.13,6800.0,13.6893,13.6957,13.657,13.6634,6800.0
2009-05-13 12:10:00,21.13,21.25,21.12,21.24,14500.0,13.6634,13.741,13.657,13.7345,14500.0
2009-05-13 12:15:00,21.24,21.24,21.13,21.15,8200.0,13.7345,13.7345,13.6634,13.6763,8200.0
2009-05-13 12:20:00,21.15,21.15,21.06,21.1,6800.0,13.6763,13.6763,13.6182,13.644,6800.0
2009-05-13 12:25:00,21.1,21.17,21.05,21.06,11900.0,13.644,13.6893,13.6117,13.6182,11900.0
2009-05-13 12:30:00,21.06,21.07,21.0,21.04,8200.0,13.6182,13.6246,13.5794,13.6052,8200.0
2009-05-13 12:35:00,21.04,21.05,21.01,21.04,7200.0,13.6052,13.6117,13.5858,13.6052,7200.0
2009-05-13 12:40:00,21.02,21.04,21.0,21.0,5200.0,13.5923,13.6052,13.5794,13.5794,5200.0
2009-05-13 12:45:00,21.0,21.0,20.96,20.99,6300.0,13.5794,13.5794,13.5535,13.5729,6300.0
2009-05-13 12:50:00,21.0,21.03,20.99,20.99,6200.0,13.5794,13.5988,13.5729,13.5729,6200.0
2009-05-13 12:55:00,20.99,21.01,20.98,20.98,6700.0,13.5729,13.5858,13.5664,13.5664,6700.0
2009-05-13 13:00:00,20.98,21.01,20.98,20.98,4100.0,13.5664,13.5858,13.5664,13.5664,4100.0
2009-05-13 13:05:00,20.98,21.03,20.98,20.99,10400.0,13.5664,13.5988,13.5664,13.5729,10400.0
2009-05-13 13:10:00,20.98,21.03,20.98,20.99,8500.0,13.5664,13.5988,13.5664,13.5729,8500.0
2009-05-13 13:15:00,20.98,21.01,20.97,21.0,10000.0,13.5664,13.5858,13.56,13.5794,10000.0
2009-05-13 13:20:00,20.99,21.0,20.95,21.0,6100.0,13.5729,13.5794,13.547,13.5794,6100.0
2009-05-13 13:25:00,21.0,21.0,20.95,20.96,7900.0,13.5794,13.5794,13.547,13.5535,7900.0
2009-05-13 13:30:00,20.94,21.0,20.93,20.98,9400.0,13.5406,13.5794,13.5341,13.5664,9400.0
2009-05-13 13:35:00,20.98,21.01,20.96,21.01,12400.0,13.5664,13.5858,13.5535,13.5858,12400.0
2009-05-13 13:40:00,21.01,21.01,20.97,20.99,7400.0,13.5858,13.5858,13.56,13.5729,7400.0
2009-05-13 13:45:00,20.95,20.98,20.95,20.96,3300.0,13.547,13.5664,13.547,13.5535,3300.0
2009-05-13 13:50:00,20.98,21.03,20.96,21.0,19200.0,13.5664,13.5988,13.5535,13.5794,19200.0
2009-05-13 13:55:00,20.99,21.0,20.97,21.0,2700.0,13.5729,13.5794,13.56,13.5794,2700.0
2009-05-13 14:00:00,20.99,20.99,20.93,20.93,11400.0,13.5729,13.5729,13.5341,13.5341,11400.0
2009-05-13 14:05:00,20.94,20.97,20.94,20.94,6400.0,13.5406,13.56,13.5406,13.5406,6400.0
2009-05-13 14:10:00,20.95,20.96,20.91,20.92,14100.0,13.547,13.5535,13.5212,13.5276,14100.0
2009-05-13 14:15:00,20.92,20.93,20.84,20.84,9600.0,13.5276,13.5341,13.4759,13.4759,9600.0
2009-05-13 14:20:00,20.83,20.93,20.83,20.92,12300.0,13.4694,13.5341,13.4694,13.5276,12300.0
2009-05-13 14:25:00,20.92,20.99,20.89,20.89,13900.0,13.5276,13.5729,13.5082,13.5082,13900.0
2009-05-13 14:30:00,20.89,20.94,20.87,20.93,9200.0,13.5082,13.5406,13.4953,13.5341,9200.0
2009-05-13 14:35:00,20.92,20.93,20.9,20.9,3300.0,13.5276,13.5341,13.5147,13.5147,3300.0
2009-05-13 14:40:00,20.91,20.93,20.88,20.88,3800.0,13.5212,13.5341,13.5018,13.5018,3800.0
2009-05-13 14:45:00,20.89,20.89,20.85,20.85,9200.0,13.5082,13.5082,13.4824,13.4824,9200.0
2009-05-13 14:50:00,20.85,20.89,20.85,20.86,11700.0,13.4824,13.5082,13.4824,13.4888,11700.0
2009-05-13 14:55:00,20.86,20.91,20.86,20.91,8100.0,13.4888,13.5212,13.4888,13.5212,8100.0
2009-05-13 15:00:00,20.9,20.9,20.81,20.81,20500.0,13.5147,13.5147,13.4565,13.4565,20500.0
2009-05-13 15:05:00,20.8,20.84,20.8,20.82,18400.0,13.45,13.4759,13.45,13.463,18400.0
2009-05-13 15:10:00,20.8,20.85,20.73,20.73,15100.0,13.45,13.4824,13.4048,13.4048,15100.0
2009-05-13 15:15:00,20.75,20.81,20.72,20.81,21300.0,13.4177,13.4565,13.3983,13.4565,21300.0
2009-05-13 15:20:00,20.81,20.85,20.76,20.8,21900.0,13.4565,13.4824,13.4242,13.45,21900.0
2009-05-13 15:25:00,20.81,20.81,20.77,20.79,18200.0,13.4565,13.4565,13.4306,13.4436,18200.0
2009-05-13 15:30:00,20.78,20.81,20.77,20.81,17200.0,13.4371,13.4565,13.4306,13.4565,17200.0
2009-05-13 15:35:00,20.81,20.85,20.72,20.72,26400.0,13.4565,13.4824,13.3983,13.3983,26400.0
2009-05-13 15:40:00,20.72,20.77,20.69,20.72,36200.0,13.3983,13.4306,13.3789,13.3983,36200.0
2009-05-13 15:45:00,20.73,20.83,20.73,20.79,44600.0,13.4048,13.4694,13.4048,13.4436,44600.0
2009-05-13 15:50:00,20.78,20.79,20.68,20.78,49700.0,13.4371,13.4436,13.3724,13.4371,49700.0
2009-05-13 15:55:00,20.78,20.78,20.67,20.74,85400.0,13.4371,13.4371,13.366,13.4112,85400.0
2009-05-14 09:30:00,20.71,20.79,20.52,20.66,28100.0,13.3918,13.4436,13.269,13.3595,28100.0
2009-05-14 09:35:00,20.66,20.89,20.55,20.84,29200.0,13.3595,13.5082,13.2884,13.4759,29200.0
2009-05-14 09:40:00,20.84,20.88,20.72,20.83,17300.0,13.4759,13.5018,13.3983,13.4694,17300.0
2009-05-14 09:45:00,20.81,20.81,20.65,20.7,20900.0,13.4565,13.4565,13.353,13.3854,20900.0
2009-05-14 09:50:00,20.69,20.81,20.67,20.71,21400.0,13.3789,13.4565,13.366,13.3918,21400.0
2009-05-14 09:55:00,20.71,20.72,20.66,20.67,10000.0,13.3918,13.3983,13.3595,13.366,10000.0
2009-05-14 10:00:00,20.67,20.8,20.66,20.77,24600.0,13.366,13.45,13.3595,13.4306,24600.0
2009-05-14 10:05:00,20.75,20.78,20.68,20.74,16600.0,13.4177,13.4371,13.3724,13.4112,16600.0
2009-05-14 10:10:00,20.74,20.77,20.71,20.74,14000.0,13.4112,13.4306,13.3918,13.4112,14000.0
2009-05-14 10:15:00,20.76,20.79,20.7,20.71,8300.0,13.4242,13.4436,13.3854,13.3918,8300.0
2009-05-14 10:20:00,20.69,20.76,20.67,20.71,9900.0,13.3789,13.4242,13.366,13.3918,9900.0
2009-05-14 10:25:00,20.71,20.71,20.6,20.65,13500.0,13.3918,13.3918,13.3207,13.353,13500.0
2009-05-14 10:30:00,20.66,20.71,20.63,20.69,9700.0,13.3595,13.3918,13.3401,13.3789,9700.0
2009-05-14 10:35:00,20.71,20.74,20.63,20.63,12100.0,13.3918,13.4112,13.3401,13.3401,12100.0
2009-05-14 10:40:00,20.65,20.74,20.63,20.71,10300.0,13.353,13.4112,13.3401,13.3918,10300.0
2009-05-14 10:45:00,20.72,20.8,20.71,20.73,18800.0,13.3983,13.45,13.3918,13.4048,18800.0
2009-05-14 10:50:00,20.73,20.81,20.73,20.79,16100.0,13.4048,13.4565,13.4048,13.4436,16100.0
2009-05-14 10:55:00,20.76,20.79,20.72,20.72,4800.0,13.4242,13.4436,13.3983,13.3983,4800.0
2009-05-14 11:00:00,20.73,20.79,20.72,20.74,11600.0,13.4048,13.4436,13.3983,13.4112,11600.0
2009-05-14 11:05:00,20.75,20.79,20.75,20.77,5900.0,13.4177,13.4436,13.4177,13.4306,5900.0
2009-05-14 11:10:00,20.77,20.85,20.76,20.83,8900.0,13.4306,13.4824,13.4242,13.4694,8900.0
2009-05-14 11:15:00,20.83,20.85,20.77,20.77,8200.0,13.4694,13.4824,13.4306,13.4306,8200.0
2009-05-14 11:20:00,20.77,20.79,20.75,20.75,7400.0,13.4306,13.4436,13.4177,13.4177,7400.0
2009-05-14 11:25:00,20.76,20.81,20.75,20.79,8300.0,13.4242,13.4565,13.4177,13.4436,8300.0
2009-05-14 11:30:00,20.81,20.83,20.8,20.81,10900.0,13.4565,13.4694,13.45,13.4565,10900.0
2009-05-14 11:35:00,20.82,20.89,20.81,20.89,16700.0,13.463,13.5082,13.4565,13.5082,16700.0
2009-05-14 11:40:00,20.89,20.93,20.85,20.9,18600.0,13.5082,13.5341,13.4824,13.5147,18600.0
2009-05-14 11:45:00,20.9,20.9,20.84,20.84,12500.0,13.5147,13.5147,13.4759,13.4759,12500.0
2009-05-14 11:50:00,20.84,20.84,20.79,20.79,5900.0,13.4759,13.4759,13.4436,13.4436,5900.0
2009-05-14 11:55:00,20.79,20.83,20.79,20.81,4700.0,13.4436,13.4694,13.4436,13.4565,4700.0
2009-05-14 12:00:00,20.81,20.88,20.76,20.87,10000.0,13.4565,13.5018,13.4242,13.4953,10000.0
2009-05-14 12:05:00,20.86,20.86,20.82,20.84,10000.0,13.4888,13.4888,13.463,13.4759,10000.0
2009-05-14 12:10:00,20.86,20.89,20.85,20.87,8300.0,13.4888,13.5082,13.4824,13.4953,8300.0
2009-05-14 12:15:00,20.88,20.89,20.86,20.86,7300.0,13.5018,13.5082,13.4888,13.4888,7300.0
2009-05-14 12:20:00,20.87,20.89,20.86,20.86,8100.0,13.4953,13.5082,13.4888,13.4888,8100.0
2009-05-14 12:25:00,20.86,20.86,20.76,20.76,37000.0,13.4888,13.4888,13.4242,13.4242,37000.0
2009-05-14 12:30:00,20.75,20.77,20.72,20.72,4800.0,13.4177,13.4306,13.3983,13.3983,4800.0
2009-05-14 12:35:00,20.73,20.81,20.73,20.8,10200.0,13.4048,13.4565,13.4048,13.45,10200.0
2009-05-14 12:40:00,20.8,20.8,20.73,20.77,6300.0,13.45,13.45,13.4048,13.4306,6300.0
2009-05-14 12:45:00,20.77,20.77,20.72,20.73,4600.0,13.4306,13.4306,13.3983,13.4048,4600.0
2009-05-14 12:50:00,20.74,20.78,20.72,20.78,4400.0,13.4112,13.4371,13.3983,13.4371,4400.0
2009-05-14 12:55:00,20.79,20.79,20.7,20.74,11000.0,13.4436,13.4436,13.3854,13.4112,11000.0
2009-05-14 13:00:00,20.74,20.74,20.7,20.74,12100.0,13.4112,13.4112,13.3854,13.4112,12100.0
2009-05-14 13:05:00,20.74,20.76,20.73,20.73,4000.0,13.4112,13.4242,13.4048,13.4048,4000.0
2009-05-14 13:10:00,20.74,20.75,20.65,20.66,7600.0,13.4112,13.4177,13.353,13.3595,7600.0
2009-05-14 13:15:00,20.66,20.67,20.63,20.63,10800.0,13.3595,13.366,13.3401,13.3401,10800.0
2009-05-14 13:20:00,20.63,20.65,20.61,20.63,6100.0,13.3401,13.353,13.3272,13.3401,6100.0
2009-05-14 13:25:00,20.63,20.66,20.61,20.65,5800.0,13.3401,13.3595,13.3272,13.353,5800.0
2009-05-14 13:30:00,20.66,20.68,20.66,20.67,2500.0,13.3595,13.3724,13.3595,13.366,2500.0
2009-05-14 13:35:00,20.68,20.74,20.68,20.74,4600.0,13.3724,13.4112,13.3724,13.4112,4600.0
2009-05-14 13:40:00,20.74,20.76,20.73,20.75,2900.0,13.4112,13.4242,13.4048,13.4177,2900.0
2009-05-14 13:45:00,20.73,20.77,20.73,20.77,4000.0,13.4048,13.4306,13.4048,13.4306,4000.0
2009-05-14 13:50:00,20.77,20.84,20.76,20.83,14100.0,13.4306,13.4759,13.4242,13.4694,14100.0
2009-05-14 13:55:00,20.83,20.83,20.78,20.8,6000.0,13.4694,13.4694,13.4371,13.45,6000.0
2009-05-14 14:00:00,20.82,20.87,20.82,20.84,7400.0,13.463,13.4953,13.463,13.4759,7400.0
2009-05-14 14:05:00,20.85,20.88,20.83,20.87,7100.0,13.4824,13.5018,13.4694,13.4953,7100.0
2009-05-14 14:10:00,20.86,20.88,20.84,20.86,9600.0,13.4888,13.5018,13.4759,13.4888,9600.0
2009-05-14 14:15:00,20.85,20.89,20.85,20.88,4900.0,13.4824,13.5082,13.4824,13.5018,4900.0
2009-05-14 14:20:00,20.89,20.9,20.89,20.89,11900.0,13.5082,13.5147,13.5082,13.5082,11900.0
2009-05-14 14:25:00,20.89,20.89,20.84,20.84,11300.0,13.5082,13.5082,13.4759,13.4759,11300.0
2009-05-14 14:30:00,20.84,20.86,20.81,20.85,7200.0,13.4759,13.4888,13.4565,13.4824,7200.0
2009-05-14 14:35:00,20.86,20.88,20.84,20.88,8300.0,13.4888,13.5018,13.4759,13.5018,8300.0
2009-05-14 14:40:00,20.9,20.92,20.87,20.92,10000.0,13.5147,13.5276,13.4953,13.5276,10000.0
2009-05-14 14:45:00,20.92,20.93,20.89,20.91,10800.0,13.5276,13.5341,13.5082,13.5212,10800.0
2009-05-14 14:50:00,20.92,20.92,20.89,20.9,11000.0,13.5276,13.5276,13.5082,13.5147,11000.0
2009-05-14 14:55:00,20.9,20.92,20.89,20.91,17700.0,13.5147,13.5276,13.5082,13.5212,17700.0
2009-05-14 15:00:00,20.91,20.94,20.86,20.87,32700.0,13.5212,13.5406,13.4888,13.4953,32700.0
2009-05-14 15:05:00,20.86,20.87,20.81,20.82,14900.0,13.4888,13.4953,13.4565,13.463,14900.0
2009-05-14 15:10:00,20.82,20.85,20.8,20.83,7900.0,13.463,13.4824,13.45,13.4694,7900.0
2009-05-14 15:15:00,20.85,20.9,20.8,20.89,10100.0,13.4824,13.5147,13.45,13.5082,10100.0
2009-05-14 15:20:00,20.89,20.9,20.83,20.83,16700.0,13.5082,13.5147,13.4694,13.4694,16700.0
2009-05-14 15:25:00,20.82,20.9,20.82,20.87,22900.0,13.463,13.5147,13.463,13.4953,22900.0
2009-05-14 15:30:00,20.86,20.86,20.76,20.77,26300.0,13.4888,13.4888,13.4242,13.4306,26300.0
2009-05-14 15:35:00,20.77,20.78,20.71,20.75,16700.0,13.4306,13.4371,13.3918,13.4177,16700.0
2009-05-14 15:40:00,20.76,20.84,20.76,20.82,38900.0,13.4242,13.4759,13.4242,13.463,38900.0
2009-05-14 15:45:00,20.82,20.86,20.79,20.82,55800.0,13.463,13.4888,13.4436,13.463,55800.0
2009-05-14 15:50:00,20.81,20.82,20.79,20.8,79800.0,13.4565,13.463,13.4436,13.45,79800.0
2009-05-14 15:55:00,20.81,20.84,20.77,20.78,95100.0,13.4565,13.4759,13.4306,13.4371,95100.0
2009-05-15 09:30:00,20.82,20.91,20.56,20.61,11400.0,13.463,13.5212,13.2948,13.3272,11400.0
2009-05-15 09:35:00,20.62,20.8,20.59,20.64,13300.0,13.3336,13.45,13.3142,13.3466,13300.0
2009-05-15 09:40:00,20.65,20.75,20.62,20.75,17600.0,13.353,13.4177,13.3336,13.4177,17600.0
2009-05-15 09:45:00,20.76,20.88,20.76,20.88,16200.0,13.4242,13.5018,13.4242,13.5018,16200.0
2009-05-15 09:50:00,20.88,20.91,20.85,20.89,6900.0,13.5018,13.5212,13.4824,13.5082,6900.0
2009-05-15 09:55:00,20.88,20.94,20.81,20.81,7400.0,13.5018,13.5406,13.4565,13.4565,7400.0
2009-05-15 10:00:00,20.85,20.85,20.76,20.81,7000.0,13.4824,13.4824,13.4242,13.4565,7000.0
2009-05-15 10:05:00,20.81,20.96,20.81,20.87,17500.0,13.4565,13.5535,13.4565,13.4953,17500.0
2009-05-15 10:10:00,20.85,20.89,20.77,20.81,11900.0,13.4824,13.5082,13.4306,13.4565,11900.0
2009-05-15 10:15:00,20.82,20.91,20.79,20.9,9400.0,13.463,13.5212,13.4436,13.5147,9400.0
2009-05-15 10:20:00,20.9,20.9,20.8,20.8,3900.0,13.5147,13.5147,13.45,13.45,3900.0
2009-05-15 10:25:00,20.81,20.9,20.81,20.89,7900.0,13.4565,13.5147,13.4565,13.5082,7900.0
2009-05-15 10:30:00,20.89,20.93,20.86,20.92,7700.0,13.5082,13.5341,13.4888,13.5276,7700.0
2009-05-15 10:35:00,20.97,20.97,20.92,20.93,7800.0,13.56,13.56,13.5276,13.5341,7800.0
2009-05-15 10:40:00,20.94,20.96,20.9,20.91,3700.0,13.5406,13.5535,13.5147,13.5212,3700.0
2009-05-15 10:45:00,20.91,20.94,20.89,20.9,10300.0,13.5212,13.5406,13.5082,13.5147,10300.0
2009-05-15 10:50:00,20.89,20.91,20.88,20.88,3900.0,13.5082,13.5212,13.5018,13.5018,3900.0
2009-05-15 10:55:00,20.89,20.93,20.88,20.92,6000.0,13.5082,13.5341,13.5018,13.5276,6000.0
2009-05-15 11:00:00,20.92,20.96,20.9,20.95,4700.0,13.5276,13.5535,13.5147,13.547,4700.0
2009-05-15 11:05:00,20.96,20.96,20.94,20.96,3100.0,13.5535,13.5535,13.5406,13.5535,3100.0
2009-05-15 11:10:00,20.95,20.99,20.93,20.97,8300.0,13.547,13.5729,13.5341,13.56,8300.0
2009-05-15 11:15:00,20.95,20.95,20.91,20.91,3600.0,13.547,13.547,13.5212,13.5212,3600.0
2009-05-15 11:20:00,20.9,20.91,20.9,20.91,6900.0,13.5147,13.5212,13.5147,13.5212,6900.0
2009-05-15 11:25:00,20.91,20.92,20.89,20.89,4000.0,13.5212,13.5276,13.5082,13.5082,4000.0
2009-05-15 11:30:00,20.88,20.93,20.88,20.93,5900.0,13.5018,13.5341,13.5018,13.5341,5900.0
2009-05-15 11:35:00,20.91,20.96,20.91,20.92,7100.0,13.5212,13.5535,13.5212,13.5276,7100.0
2009-05-15 11:40:00,20.91,20.97,20.89,20.97,17200.0,13.5212,13.56,13.5082,13.56,17200.0
2009-05-15 11:45:00,20.96,21.0,20.94,21.0,12400.0,13.5535,13.5794,13.5406,13.5794,12400.0
2009-05-15 11:50:00,20.99,21.0,20.91,20.95,15500.0,13.5729,13.5794,13.5212,13.547,15500.0
2009-05-15 11:55:00,20.95,20.95,20.86,20.87,11400.0,13.547,13.547,13.4888,13.4953,11400.0
2009-05-15 12:00:00,20.86,20.92,20.86,20.89,11400.0,13.4888,13.5276,13.4888,13.5082,11400.0
2009-05-15 12:05:00,20.88,20.92,20.88,20.89,8400.0,13.5018,13.5276,13.5018,13.5082,8400.0
2009-05-15 12:10:00,20.89,20.9,20.88,20.9,3300.0,13.5082,13.5147,13.5018,13.5147,3300.0
2009-05-15 12:15:00,20.91,20.93,20.89,20.93,6100.0,13.5212,13.5341,13.5082,13.5341,6100.0
2009-05-15 12:20:00,20.92,20.95,20.91,20.95,5800.0,13.5276,13.547,13.5212,13.547,5800.0
2009-05-15 12:25:00,20.95,20.95,20.93,20.93,7600.0,13.547,13.547,13.5341,13.5341,7600.0
2009-05-15 12:30:00,20.94,20.95,20.92,20.92,6200.0,13.5406,13.547,13.5276,13.5276,6200.0
2009-05-15 12:35:00,20.92,20.93,20.91,20.93,3400.0,13.5276,13.5341,13.5212,13.5341,3400.0
2009-05-15 12:40:00,20.92,20.95,20.92,20.95,9400.0,13.5276,13.547,13.5276,13.547,9400.0
2009-05-15 12:45:00,20.94,20.95,20.94,20.94,18800.0,13.5406,13.547,13.5406,13.5406,18800.0
2009-05-15 12:50:00,20.95,20.95,20.91,20.92,16300.0,13.547,13.547,13.5212,13.5276,16300.0
2009-05-15 12:55:00,20.91,20.92,20.89,20.91,9900.0,13.5212,13.5276,13.5082,13.5212,9900.0
2009-05-15 13:00:00,20.9,20.92,20.89,20.91,5500.0,13.5147,13.5276,13.5082,13.5212,5500.0
2009-05-15 13:05:00,20.91,20.93,20.9,20.91,6900.0,13.5212,13.5341,13.5147,13.5212,6900.0
2009-05-15 13:10:00,20.91,20.92,20.89,20.91,6100.0,13.5212,13.5276,13.5082,13.5212,6100.0
2009-05-15 13:15:00,20.9,20.95,20.9,20.93,11400.0,13.5147,13.547,13.5147,13.5341,11400.0
2009-05-15 13:20:00,20.92,20.95,20.9,20.9,3600.0,13.5276,13.547,13.5147,13.5147,3600.0
2009-05-15 13:25:00,20.9,20.9,20.85,20.86,5000.0,13.5147,13.5147,13.4824,13.4888,5000.0
2009-05-15 13:30:00,20.86,20.92,20.86,20.9,7700.0,13.4888,13.5276,13.4888,13.5147,7700.0
2009-05-15 13:35:00,20.9,20.9,20.85,20.85,5400.0,13.5147,13.5147,13.4824,13.4824,5400.0
2009-05-15 13:40:00,20.85,20.89,20.85,20.87,7000.0,13.4824,13.5082,13.4824,13.4953,7000.0
2009-05-15 13:45:00,20.86,20.89,20.85,20.89,11100.0,13.4888,13.5082,13.4824,13.5082,11100.0
2009-05-15 13:50:00,20.9,20.91,20.88,20.89,5500.0,13.5147,13.5212,13.5018,13.5082,5500.0
2009-05-15 13:55:00,20.89,20.89,20.87,20.87,3900.0,13.5082,13.5082,13.4953,13.4953,3900.0
2009-05-15 14:00:00,20.87,20.87,20.83,20.86,8400.0,13.4953,13.4953,13.4694,13.4888,8400.0
2009-05-15 14:05:00,20.86,20.88,20.83,20.88,14500.0,13.4888,13.5018,13.4694,13.5018,14500.0
2009-05-15 14:10:00,20.87,20.89,20.85,20.86,8600.0,13.4953,13.5082,13.4824,13.4888,8600.0
2009-05-15 14:15:00,20.85,20.88,20.83,20.85,5200.0,13.4824,13.5018,13.4694,13.4824,5200.0
2009-05-15 14:20:00,20.86,20.9,20.85,20.88,11100.0,13.4888,13.5147,13.4824,13.5018,11100.0
2009-05-15 14:25:00,20.89,20.89,20.86,20.87,6000.0,13.5082,13.5082,13.4888,13.4953,6000.0
2009-05-15 14:30:00,20.88,20.88,20.83,20.83,18300.0,13.5018,13.5018,13.4694,13.4694,18300.0
2009-05-15 14:35:00,20.83,20.87,20.83,20.84,11000.0,13.4694,13.4953,13.4694,13.4759,11000.0
2009-05-15 14:40:00,20.84,20.85,20.8,20.81,16000.0,13.4759,13.4824,13.45,13.4565,16000.0
2009-05-15 14:45:00,20.81,20.82,20.78,20.79,9200.0,13.4565,13.463,13.4371,13.4436,9200.0
2009-05-15 14:50:00,20.79,20.82,20.78,20.82,13600.0,13.4436,13.463,13.4371,13.463,13600.0
2009-05-15 14:55:00,20.83,20.84,20.81,20.84,14000.0,13.4694,13.4759,13.4565,13.4759,14000.0
2009-05-15 15:00:00,20.83,20.84,20.81,20.81,18200.0,13.4694,13.4759,13.4565,13.4565,18200.0
2009-05-15 15:05:00,20.81,20.84,20.78,20.78,21700.0,13.4565,13.4759,13.4371,13.4371,21700.0
2009-05-15 15:10:00,20.8,20.84,20.78,20.83,21500.0,13.45,13.4759,13.4371,13.4694,21500.0
2009-05-15 15:15:00,20.83,20.84,20.78,20.79,18100.0,13.4694,13.4759,13.4371,13.4436,18100.0
2009-05-15 15:20:00,20.79,20.83,20.79,20.83,22300.0,13.4436,13.4694,13.4436,13.4694,22300.0
2009-05-15 15:25:00,20.83,20.9,20.82,20.86,13400.0,13.4694,13.5147,13.463,13.4888,13400.0
2009-05-15 15:30:00,20.87,20.88,20.81,20.83,25000.0,13.4953,13.5018,13.4565,13.4694,25000.0
2009-05-15 15:35:00,20.84,20.85,20.8,20.81,14300.0,13.4759,13.4824,13.45,13.4565,14300.0
2009-05-15 15:40:00,20.81,20.87,20.81,20.87,20300.0,13.4565,13.4953,13.4565,13.4953,20300.0
2009-05-15 15:45:00,20.87,20.87,20.83,20.85,17600.0,13.4953,13.4953,13.4694,13.4824,17600.0
2009-05-15 15:50:00,20.85,20.87,20.82,20.82,24400.0,13.4824,13.4953,13.463,13.463,24400.0
2009-05-15 15:55:00,20.83,20.84,20.76,20.83,102200.0,13.4694,13.4759,13.4242,13.4694,102200.0
2009-05-18 09:30:00,20.84,20.89,20.51,20.53,26600.0,13.4759,13.5082,13.2625,13.2754,26600.0
2009-05-18 09:35:00,20.51,20.79,20.51,20.75,21400.0,13.2625,13.4436,13.2625,13.4177,21400.0
2009-05-18 09:40:00,20.75,20.79,20.64,20.77,24200.0,13.4177,13.4436,13.3466,13.4306,24200.0
2009-05-18 09:45:00,20.76,20.76,20.68,20.72,7200.0,13.4242,13.4242,13.3724,13.3983,7200.0
2009-05-18 09:50:00,20.74,20.77,20.68,20.68,13300.0,13.4112,13.4306,13.3724,13.3724,13300.0
2009-05-18 09:55:00,20.67,20.67,20.62,20.64,8200.0,13.366,13.366,13.3336,13.3466,8200.0
2009-05-18 10:00:00,20.63,20.63,20.53,20.53,11500.0,13.3401,13.3401,13.2754,13.2754,11500.0
2009-05-18 10:05:00,20.53,20.55,20.43,20.53,56600.0,13.2754,13.2884,13.2108,13.2754,56600.0
2009-05-18 10:10:00,20.51,20.59,20.51,20.55,17400.0,13.2625,13.3142,13.2625,13.2884,17400.0
2009-05-18 10:15:00,20.55,20.63,20.54,20.63,6700.0,13.2884,13.3401,13.2819,13.3401,6700.0
2009-05-18 10:20:00,20.64,20.68,20.64,20.67,5600.0,13.3466,13.3724,13.3466,13.366,5600.0
2009-05-18 10:25:00,20.68,20.74,20.66,20.69,11600.0,13.3724,13.4112,13.3595,13.3789,11600.0
2009-05-18 10:30:00,20.69,20.72,20.67,20.68,8200.0,13.3789,13.3983,13.366,13.3724,8200.0
2009-05-18 10:35:00,20.69,20.71,20.63,20.66,9800.0,13.3789,13.3918,13.3401,13.3595,9800.0
2009-05-18 10:40:00,20.65,20.72,20.62,20.68,9900.0,13.353,13.3983,13.3336,13.3724,9900.0
2009-05-18 10:45:00,20.67,20.74,20.67,20.72,5200.0,13.366,13.4112,13.366,13.3983,5200.0
2009-05-18 10:50:00,20.72,20.72,20.63,20.64,4300.0,13.3983,13.3983,13.3401,13.3466,4300.0
2009-05-18 10:55:00,20.62,20.64,20.59,20.61,8200.0,13.3336,13.3466,13.3142,13.3272,8200.0
2009-05-18 11:00:00,20.61,20.62,20.59,20.6,5500.0,13.3272,13.3336,13.3142,13.3207,5500.0
2009-05-18 11:05:00,20.59,20.59,20.52,20.54,8000.0,13.3142,13.3142,13.269,13.2819,8000.0
2009-05-18 11:10:00,20.53,20.58,20.52,20.55,8300.0,13.2754,13.3078,13.269,13.2884,8300.0
2009-05-18 11:15:00,20.55,20.57,20.55,20.56,5800.0,13.2884,13.3013,13.2884,13.2948,5800.0
2009-05-18 11:20:00,20.56,20.59,20.53,20.54,9600.0,13.2948,13.3142,13.2754,13.2819,9600.0
2009-05-18 11:25:00,20.54,20.56,20.54,20.55,6600.0,13.2819,13.2948,13.2819,13.2884,6600.0
2009-05-18 11:30:00,20.55,20.59,20.54,20.54,7800.0,13.2884,13.3142,13.2819,13.2819,7800.0
2009-05-18 11:35:00,20.53,20.54,20.5,20.51,3800.0,13.2754,13.2819,13.256,13.2625,3800.0
2009-05-18 11:40:00,20.5,20.51,20.49,20.49,4500.0,13.256,13.2625,13.2496,13.2496,4500.0
2009-05-18 11:45:00,20.5,20.5,20.48,20.48,6000.0,13.256,13.256,13.2431,13.2431,6000.0
2009-05-18 11:50:00,20.48,20.51,20.48,20.5,4000.0,13.2431,13.2625,13.2431,13.256,4000.0
2009-05-18 11:55:00,20.5,20.51,20.49,20.49,5400.0,13.256,13.2625,13.2496,13.2496,5400.0
2009-05-18 12:00:00,20.5,20.54,20.5,20.54,9300.0,13.256,13.2819,13.256,13.2819,9300.0
2009-05-18 12:05:00,20.55,20.57,20.54,20.55,5000.0,13.2884,13.3013,13.2819,13.2884,5000.0
2009-05-18 12:10:00,20.54,20.54,20.52,20.52,3000.0,13.2819,13.2819,13.269,13.269,3000.0
2009-05-18 12:15:00,20.54,20.54,20.52,20.54,6600.0,13.2819,13.2819,13.269,13.2819,6600.0
2009-05-18 12:20:00,20.54,20.55,20.53,20.55,9200.0,13.2819,13.2884,13.2754,13.2884,9200.0
2009-05-18 12:25:00,20.55,20.59,20.54,20.59,5100.0,13.2884,13.3142,13.2819,13.3142,5100.0
2009-05-18 12:30:00,20.59,20.6,20.55,20.55,18700.0,13.3142,13.3207,13.2884,13.2884,18700.0
2009-05-18 12:35:00,20.56,20.56,20.54,20.55,2800.0,13.2948,13.2948,13.2819,13.2884,2800.0
2009-05-18 12:40:00,20.55,20.58,20.54,20.58,6800.0,13.2884,13.3078,13.2819,13.3078,6800.0
2009-05-18 12:45:00,20.58,20.6,20.57,20.59,4300.0,13.3078,13.3207,13.3013,13.3142,4300.0
2009-05-18 12:50:00,20.59,20.6,20.58,20.58,4200.0,13.3142,13.3207,13.3078,13.3078,4200.0
2009-05-18 12:55:00,20.59,20.6,20.58,20.59,2900.0,13.3142,13.3207,13.3078,13.3142,2900.0
2009-05-18 13:00:00,20.59,20.61,20.59,20.59,10300.0,13.3142,13.3272,13.3142,13.3142,10300.0
2009-05-18 13:05:00,20.6,20.6,20.54,20.55,5600.0,13.3207,13.3207,13.2819,13.2884,5600.0
2009-05-18 13:10:00,20.55,20.57,20.55,20.56,4700.0,13.2884,13.3013,13.2884,13.2948,4700.0
2009-05-18 13:15:00,20.56,20.56,20.53,20.54,6800.0,13.2948,13.2948,13.2754,13.2819,6800.0
2009-05-18 13:20:00,20.54,20.55,20.53,20.53,2600.0,13.2819,13.2884,13.2754,13.2754,2600.0
2009-05-18 13:25:00,20.53,20.54,20.5,20.52,6900.0,13.2754,13.2819,13.256,13.269,6900.0
2009-05-18 13:30:00,20.53,20.54,20.52,20.52,4900.0,13.2754,13.2819,13.269,13.269,4900.0
2009-05-18 13:35:00,20.53,20.58,20.53,20.58,7300.0,13.2754,13.3078,13.2754,13.3078,7300.0
2009-05-18 13:40:00,20.57,20.59,20.53,20.54,7800.0,13.3013,13.3142,13.2754,13.2819,7800.0
2009-05-18 13:45:00,20.54,20.55,20.53,20.54,5100.0,13.2819,13.2884,13.2754,13.2819,5100.0
2009-05-18 13:50:00,20.54,20.6,20.54,20.59,7500.0,13.2819,13.3207,13.2819,13.3142,7500.0
2009-05-18 13:55:00,20.6,20.64,20.58,20.63,8500.0,13.3207,13.3466,13.3078,13.3401,8500.0
2009-05-18 14:00:00,20.62,20.64,20.62,20.64,3900.0,13.3336,13.3466,13.3336,13.3466,3900.0
2009-05-18 14:05:00,20.66,20.68,20.64,20.66,3400.0,13.3595,13.3724,13.3466,13.3595,3400.0
2009-05-18 14:10:00,20.66,20.69,20.63,20.63,10000.0,13.3595,13.3789,13.3401,13.3401,10000.0
2009-05-18 14:15:00,20.63,20.7,20.63,20.68,13200.0,13.3401,13.3854,13.3401,13.3724,13200.0
2009-05-18 14:20:00,20.67,20.71,20.67,20.68,5200.0,13.366,13.3918,13.366,13.3724,5200.0
2009-05-18 14:25:00,20.68,20.7,20.66,20.69,8600.0,13.3724,13.3854,13.3595,13.3789,8600.0
2009-05-18 14:30:00,20.69,20.75,20.69,20.71,14500.0,13.3789,13.4177,13.3789,13.3918,14500.0
2009-05-18 14:35:00,20.71,20.74,20.71,20.72,5600.0,13.3918,13.4112,13.3918,13.3983,5600.0
2009-05-18 14:40:00,20.71,20.77,20.69,20.77,12100.0,13.3918,13.4306,13.3789,13.4306,12100.0
2009-05-18 14:45:00,20.78,20.79,20.72,20.75,6100.0,13.4371,13.4436,13.3983,13.4177,6100.0
2009-05-18 14:50:00,20.73,20.77,20.73,20.76,5600.0,13.4048,13.4306,13.4048,13.4242,5600.0
2009-05-18 14:55:00,20.75,20.76,20.74,20.76,5200.0,13.4177,13.4242,13.4112,13.4242,5200.0
2009-05-18 15:00:00,20.77,20.79,20.75,20.78,8300.0,13.4306,13.4436,13.4177,13.4371,8300.0
2009-05-18 15:05:00,20.78,20.8,20.77,20.78,10700.0,13.4371,13.45,13.4306,13.4371,10700.0
2009-05-18 15:10:00,20.79,20.8,20.76,20.8,11500.0,13.4436,13.45,13.4242,13.45,11500.0
2009-05-18 15:15:00,20.8,20.8,20.77,20.79,12600.0,13.45,13.45,13.4306,13.4436,12600.0
2009-05-18 15:20:00,20.79,20.8,20.77,20.79,11400.0,13.4436,13.45,13.4306,13.4436,11400.0
2009-05-18 15:25:00,20.8,20.8,20.77,20.8,18900.0,13.45,13.45,13.4306,13.45,18900.0
2009-05-18 15:30:00,20.8,20.88,20.78,20.88,18000.0,13.45,13.5018,13.4371,13.5018,18000.0
2009-05-18 15:35:00,20.89,20.98,20.89,20.98,25000.0,13.5082,13.5664,13.5082,13.5664,25000.0
2009-05-18 15:40:00,20.98,21.04,20.96,21.03,53900.0,13.5664,13.6052,13.5535,13.5988,53900.0
2009-05-18 15:45:00,21.03,21.11,21.0,21.07,58000.0,13.5988,13.6505,13.5794,13.6246,58000.0
2009-05-18 15:50:00,21.08,21.2,21.08,21.17,65000.0,13.6311,13.7087,13.6311,13.6893,65000.0
2009-05-18 15:55:00,21.17,21.24,21.15,21.21,131400.0,13.6893,13.7345,13.6763,13.7151,131400.0
2009-05-19 09:30:00,21.07,21.12,20.8,20.84,12800.0,13.6246,13.657,13.45,13.4759,12800.0
2009-05-19 09:35:00,20.86,20.9,20.66,20.66,16600.0,13.4888,13.5147,13.3595,13.3595,16600.0
2009-05-19 09:40:00,20.66,20.66,20.53,20.64,13500.0,13.3595,13.3595,13.2754,13.3466,13500.0
2009-05-19 09:45:00,20.62,20.69,20.6,20.67,8800.0,13.3336,13.3789,13.3207,13.366,8800.0
2009-05-19 09:50:00,20.68,20.7,20.61,20.66,10800.0,13.3724,13.3854,13.3272,13.3595,10800.0
2009-05-19 09:55:00,20.66,20.71,20.6,20.7,14900.0,13.3595,13.3918,13.3207,13.3854,14900.0
2009-05-19 10:00:00,20.69,20.74,20.68,20.72,5600.0,13.3789,13.4112,13.3724,13.3983,5600.0
2009-05-19 10:05:00,20.72,20.77,20.72,20.73,8600.0,13.3983,13.4306,13.3983,13.4048,8600.0
2009-05-19 10:10:00,20.73,20.8,20.72,20.72,20200.0,13.4048,13.45,13.3983,13.3983,20200.0
2009-05-19 10:15:00,20.72,20.74,20.67,20.68,27300.0,13.3983,13.4112,13.366,13.3724,27300.0
2009-05-19 10:20:00,20.68,20.68,20.65,20.67,7500.0,13.3724,13.3724,13.353,13.366,7500.0
2009-05-19 10:25:00,20.68,20.81,20.68,20.81,9100.0,13.3724,13.4565,13.3724,13.4565,9100.0
2009-05-19 10:30:00,20.81,20.85,20.79,20.82,3800.0,13.4565,13.4824,13.4436,13.463,3800.0
2009-05-19 10:35:00,20.81,20.87,20.81,20.86,3300.0,13.4565,13.4953,13.4565,13.4888,3300.0
2009-05-19 10:40:00,20.83,20.83,20.78,20.8,4600.0,13.4694,13.4694,13.4371,13.45,4600.0
2009-05-19 10:45:00,20.79,20.82,20.79,20.79,2400.0,13.4436,13.463,13.4436,13.4436,2400.0
2009-05-19 10:50:00,20.81,20.81,20.8,20.81,1700.0,13.4565,13.4565,13.45,13.4565,1700.0
2009-05-19 10:55:00,20.8,20.8,20.79,20.8,2000.0,13.45,13.45,13.4436,13.45,2000.0
2009-05-19 11:00:00,20.82,20.86,20.8,20.8,3300.0,13.463,13.4888,13.45,13.45,3300.0
2009-05-19 11:05:00,20.8,20.8,20.74,20.76,5300.0,13.45,13.45,13.4112,13.4242,5300.0
2009-05-19 11:10:00,20.75,20.76,20.72,20.72,5000.0,13.4177,13.4242,13.3983,13.3983,5000.0
2009-05-19 11:15:00,20.72,20.82,20.71,20.82,8900.0,13.3983,13.463,13.3918,13.463,8900.0
2009-05-19 11:20:00,20.82,20.88,20.82,20.85,10700.0,13.463,13.5018,13.463,13.4824,10700.0
2009-05-19 11:25:00,20.85,20.91,20.83,20.91,7800.0,13.4824,13.5212,13.4694,13.5212,7800.0
2009-05-19 11:30:00,20.92,20.92,20.83,20.87,14100.0,13.5276,13.5276,13.4694,13.4953,14100.0
2009-05-19 11:35:00,20.88,20.96,20.86,20.93,9300.0,13.5018,13.5535,13.4888,13.5341,9300.0
2009-05-19 11:40:00,20.92,20.93,20.91,20.93,1400.0,13.5276,13.5341,13.5212,13.5341,1400.0
2009-05-19 11:45:00,20.93,20.94,20.9,20.92,3300.0,13.5341,13.5406,13.5147,13.5276,3300.0
2009-05-19 11:50:00,20.93,20.93,20.83,20.84,4600.0,13.5341,13.5341,13.4694,13.4759,4600.0
2009-05-19 11:55:00,20.84,20.85,20.81,20.81,3200.0,13.4759,13.4824,13.4565,13.4565,3200.0
2009-05-19 12:00:00,20.8,20.82,20.78,20.78,5400.0,13.45,13.463,13.4371,13.4371,5400.0
2009-05-19 12:05:00,20.79,20.79,20.76,20.76,2800.0,13.4436,13.4436,13.4242,13.4242,2800.0
2009-05-19 12:10:00,20.76,20.77,20.73,20.75,4600.0,13.4242,13.4306,13.4048,13.4177,4600.0
2009-05-19 12:15:00,20.76,20.8,20.75,20.79,8500.0,13.4242,13.45,13.4177,13.4436,8500.0
2009-05-19 12:20:00,20.78,20.79,20.77,20.78,2900.0,13.4371,13.4436,13.4306,13.4371,2900.0
2009-05-19 12:25:00,20.78,20.8,20.78,20.79,3200.0,13.4371,13.45,13.4371,13.4436,3200.0
2009-05-19 12:30:00,20.79,20.8,20.78,20.79,6200.0,13.4436,13.45,13.4371,13.4436,6200.0
2009-05-19 12:35:00,20.78,20.79,20.73,20.79,11500.0,13.4371,13.4436,13.4048,13.4436,11500.0
2009-05-19 12:40:00,20.78,20.78,20.74,20.74,6300.0,13.4371,13.4371,13.4112,13.4112,6300.0
2009-05-19 12:45:00,20.75,20.76,20.74,20.74,4300.0,13.4177,13.4242,13.4112,13.4112,4300.0
2009-05-19 12:50:00,20.74,20.74,20.68,20.69,7200.0,13.4112,13.4112,13.3724,13.3789,7200.0
2009-05-19 12:55:00,20.7,20.71,20.69,20.69,5000.0,13.3854,13.3918,13.3789,13.3789,5000.0
2009-05-19 13:00:00,20.7,20.71,20.7,20.7,3200.0,13.3854,13.3918,13.3854,13.3854,3200.0
2009-05-19 13:05:00,20.7,20.73,20.7,20.73,3000.0,13.3854,13.4048,13.3854,13.4048,3000.0
2009-05-19 13:10:00,20.73,20.74,20.71,20.71,2300.0,13.4048,13.4112,13.3918,13.3918,2300.0
2009-05-19 13:15:00,20.71,20.74,20.71,20.73,4300.0,13.3918,13.4112,13.3918,13.4048,4300.0
2009-05-19 13:20:00,20.72,20.77,20.72,20.76,7900.0,13.3983,13.4306,13.3983,13.4242,7900.0
2009-05-19 13:25:00,20.75,20.76,20.72,20.73,5300.0,13.4177,13.4242,13.3983,13.4048,5300.0
2009-05-19 13:30:00,20.74,20.74,20.71,20.71,9300.0,13.4112,13.4112,13.3918,13.3918,9300.0
2009-05-19 13:35:00,20.7,20.76,20.69,20.76,9100.0,13.3854,13.4242,13.3789,13.4242,9100.0
2009-05-19 13:40:00,20.75,20.76,20.72,20.73,5600.0,13.4177,13.4242,13.3983,13.4048,5600.0
2009-05-19 13:45:00,20.74,20.76,20.73,20.75,4400.0,13.4112,13.4242,13.4048,13.4177,4400.0
2009-05-19 13:50:00,20.75,20.76,20.71,20.73,9800.0,13.4177,13.4242,13.3918,13.4048,9800.0
2009-05-19 13:55:00,20.73,20.75,20.71,20.74,7500.0,13.4048,13.4177,13.3918,13.4112,7500.0
2009-05-19 14:00:00,20.75,20.75,20.67,20.7,17700.0,13.4177,13.4177,13.366,13.3854,17700.0
2009-05-19 14:05:00,20.68,20.71,20.67,20.71,7700.0,13.3724,13.3918,13.366,13.3918,7700.0
2009-05-19 14:10:00,20.7,20.71,20.7,20.7,2500.0,13.3854,13.3918,13.3854,13.3854,2500.0
2009-05-19 14:15:00,20.71,20.73,20.7,20.72,5300.0,13.3918,13.4048,13.3854,13.3983,5300.0
2009-05-19 14:20:00,20.73,20.75,20.71,20.71,5600.0,13.4048,13.4177,13.3918,13.3918,5600.0
2009-05-19 14:25:00,20.71,20.77,20.7,20.76,12500.0,13.3918,13.4306,13.3854,13.4242,12500.0
2009-05-19 14:30:00,20.75,20.78,20.74,20.76,9100.0,13.4177,13.4371,13.4112,13.4242,9100.0
2009-05-19 14:35:00,20.76,20.77,20.73,20.75,6700.0,13.4242,13.4306,13.4048,13.4177,6700.0
2009-05-19 14:40:00,20.74,20.77,20.73,20.77,8400.0,13.4112,13.4306,13.4048,13.4306,8400.0
2009-05-19 14:45:00,20.77,20.82,20.77,20.81,8500.0,13.4306,13.463,13.4306,13.4565,8500.0
2009-05-19 14:50:00,20.79,20.82,20.79,20.81,2500.0,13.4436,13.463,13.4436,13.4565,2500.0
2009-05-19 14:55:00,20.81,20.82,20.8,20.81,5900.0,13.4565,13.463,13.45,13.4565,5900.0
2009-05-19 15:00:00,20.81,20.82,20.8,20.81,6600.0,13.4565,13.463,13.45,13.4565,6600.0
2009-05-19 15:05:00,20.82,20.84,20.79,20.81,17000.0,13.463,13.4759,13.4436,13.4565,17000.0
2009-05-19 15:10:00,20.81,20.82,20.76,20.76,5000.0,13.4565,13.463,13.4242,13.4242,5000.0
2009-05-19 15:15:00,20.77,20.78,20.76,20.78,3700.0,13.4306,13.4371,13.4242,13.4371,3700.0
2009-05-19 15:20:00,20.77,20.79,20.76,20.77,7200.0,13.4306,13.4436,13.4242,13.4306,7200.0
2009-05-19 15:25:00,20.77,20.8,20.77,20.78,7900.0,13.4306,13.45,13.4306,13.4371,7900.0
2009-05-19 15:30:00,20.78,20.79,20.71,20.71,17700.0,13.4371,13.4436,13.3918,13.3918,17700.0
2009-05-19 15:35:00,20.71,20.77,20.71,20.76,14300.0,13.3918,13.4306,13.3918,13.4242,14300.0
2009-05-19 15:40:00,20.76,20.76,20.69,20.69,13300.0,13.4242,13.4242,13.3789,13.3789,13300.0
2009-05-19 15:45:00,20.69,20.74,20.68,20.68,24900.0,13.3789,13.4112,13.3724,13.3724,24900.0
2009-05-19 15:50:00,20.69,20.73,20.68,20.69,22600.0,13.3789,13.4048,13.3724,13.3789,22600.0
2009-05-19 15:55:00,20.7,20.71,20.63,20.64,102400.0,13.3854,13.3918,13.3401,13.3466,102400.0
2009-05-20 09:30:00,20.66,20.74,20.57,20.61,15300.0,13.3595,13.4112,13.3013,13.3272,15300.0
2009-05-20 09:35:00,20.65,20.7,20.61,20.67,8800.0,13.353,13.3854,13.3272,13.366,8800.0
2009-05-20 09:40:00,20.67,20.76,20.62,20.65,17100.0,13.366,13.4242,13.3336,13.353,17100.0
2009-05-20 09:45:00,20.62,20.76,20.61,20.72,14500.0,13.3336,13.4242,13.3272,13.3983,14500.0
2009-05-20 09:50:00,20.73,20.75,20.71,20.72,8800.0,13.4048,13.4177,13.3918,13.3983,8800.0
2009-05-20 09:55:00,20.71,20.73,20.67,20.71,9200.0,13.3918,13.4048,13.366,13.3918,9200.0
2009-05-20 10:00:00,20.72,20.83,20.71,20.79,22000.0,13.3983,13.4694,13.3918,13.4436,22000.0
2009-05-20 10:05:00,20.78,20.9,20.78,20.87,11000.0,13.4371,13.5147,13.4371,13.4953,11000.0
2009-05-20 10:10:00,20.86,20.88,20.83,20.85,7600.0,13.4888,13.5018,13.4694,13.4824,7600.0
2009-05-20 10:15:00,20.86,20.9,20.85,20.88,8000.0,13.4888,13.5147,13.4824,13.5018,8000.0
2009-05-20 10:20:00,20.88,20.94,20.88,20.94,8200.0,13.5018,13.5406,13.5018,13.5406,8200.0
2009-05-20 10:25:00,20.95,20.95,20.88,20.89,4300.0,13.547,13.547,13.5018,13.5082,4300.0
2009-05-20 10:30:00,20.89,20.9,20.84,20.85,5900.0,13.5082,13.5147,13.4759,13.4824,5900.0
2009-05-20 10:35:00,20.85,20.89,20.85,20.86,4700.0,13.4824,13.5082,13.4824,13.4888,4700.0
2009-05-20 10:40:00,20.86,20.94,20.84,20.93,22200.0,13.4888,13.5406,13.4759,13.5341,22200.0
2009-05-20 10:45:00,20.91,20.91,20.81,20.82,13200.0,13.5212,13.5212,13.4565,13.463,13200.0
2009-05-20 10:50:00,20.82,20.84,20.8,20.82,4900.0,13.463,13.4759,13.45,13.463,4900.0
2009-05-20 10:55:00,20.82,20.83,20.76,20.77,8200.0,13.463,13.4694,13.4242,13.4306,8200.0
2009-05-20 11:00:00,20.77,20.8,20.76,20.8,3400.0,13.4306,13.45,13.4242,13.45,3400.0
2009-05-20 11:05:00,20.79,20.81,20.75,20.75,2100.0,13.4436,13.4565,13.4177,13.4177,2100.0
2009-05-20 11:10:00,20.75,20.75,20.71,20.73,3700.0,13.4177,13.4177,13.3918,13.4048,3700.0
2009-05-20 11:15:00,20.73,20.74,20.72,20.73,1700.0,13.4048,13.4112,13.3983,13.4048,1700.0
2009-05-20 11:20:00,20.73,20.75,20.69,20.69,5000.0,13.4048,13.4177,13.3789,13.3789,5000.0
2009-05-20 11:25:00,20.71,20.73,20.68,20.7,5900.0,13.3918,13.4048,13.3724,13.3854,5900.0
2009-05-20 11:30:00,20.7,20.77,20.7,20.77,3700.0,13.3854,13.4306,13.3854,13.4306,3700.0
2009-05-20 11:35:00,20.77,20.78,20.76,20.76,1900.0,13.4306,13.4371,13.4242,13.4242,1900.0
2009-05-20 11:40:00,20.76,20.78,20.75,20.78,1300.0,13.4242,13.4371,13.4177,13.4371,1300.0
2009-05-20 11:45:00,20.77,20.77,20.75,20.75,1600.0,13.4306,13.4306,13.4177,13.4177,1600.0
2009-05-20 11:50:00,20.75,20.75,20.65,20.68,8800.0,13.4177,13.4177,13.353,13.3724,8800.0
2009-05-20 11:55:00,20.67,20.69,20.61,20.61,7500.0,13.366,13.3789,13.3272,13.3272,7500.0
2009-05-20 12:00:00,20.61,20.63,20.59,20.62,8500.0,13.3272,13.3401,13.3142,13.3336,8500.0
2009-05-20 12:05:00,20.63,20.67,20.63,20.63,3300.0,13.3401,13.366,13.3401,13.3401,3300.0
2009-05-20 12:10:00,20.63,20.69,20.63,20.69,5000.0,13.3401,13.3789,13.3401,13.3789,5000.0
2009-05-20 12:15:00,20.67,20.68,20.63,20.65,4400.0,13.366,13.3724,13.3401,13.353,4400.0
2009-05-20 12:20:00,20.63,20.63,20.61,20.61,2100.0,13.3401,13.3401,13.3272,13.3272,2100.0
2009-05-20 12:25:00,20.61,20.63,20.59,20.6,2800.0,13.3272,13.3401,13.3142,13.3207,2800.0
2009-05-20 12:30:00,20.61,20.61,20.54,20.54,4400.0,13.3272,13.3272,13.2819,13.2819,4400.0
2009-05-20 12:35:00,20.54,20.55,20.54,20.55,1600.0,13.2819,13.2884,13.2819,13.2884,1600.0
2009-05-20 12:40:00,20.54,20.56,20.53,20.55,2000.0,13.2819,13.2948,13.2754,13.2884,2000.0
2009-05-20 12:45:00,20.57,20.6,20.57,20.58,1300.0,13.3013,13.3207,13.3013,13.3078,1300.0
2009-05-20 12:50:00,20.57,20.57,20.53,20.56,3500.0,13.3013,13.3013,13.2754,13.2948,3500.0
2009-05-20 12:55:00,20.55,20.57,20.51,20.51,2600.0,13.2884,13.3013,13.2625,13.2625,2600.0
2009-05-20 13:00:00,20.51,20.54,20.51,20.53,6500.0,13.2625,13.2819,13.2625,13.2754,6500.0
2009-05-20 13:05:00,20.52,20.55,20.51,20.53,3400.0,13.269,13.2884,13.2625,13.2754,3400.0
2009-05-20 13:10:00,20.53,20.54,20.51,20.53,4400.0,13.2754,13.2819,13.2625,13.2754,4400.0
2009-05-20 13:15:00,20.53,20.56,20.51,20.52,4000.0,13.2754,13.2948,13.2625,13.269,4000.0
2009-05-20 13:20:00,20.51,20.55,20.51,20.55,11400.0,13.2625,13.2884,13.2625,13.2884,11400.0
2009-05-20 13:25:00,20.53,20.55,20.52,20.55,2600.0,13.2754,13.2884,13.269,13.2884,2600.0
2009-05-20 13:30:00,20.54,20.54,20.51,20.53,4900.0,13.2819,13.2819,13.2625,13.2754,4900.0
2009-05-20 13:35:00,20.51,20.6,20.51,20.59,5300.0,13.2625,13.3207,13.2625,13.3142,5300.0
2009-05-20 13:40:00,20.6,20.66,20.6,20.66,7000.0,13.3207,13.3595,13.3207,13.3595,7000.0
2009-05-20 13:45:00,20.66,20.67,20.65,20.67,2500.0,13.3595,13.366,13.353,13.366,2500.0
2009-05-20 13:50:00,20.65,20.67,20.65,20.67,3200.0,13.353,13.366,13.353,13.366,3200.0
2009-05-20 13:55:00,20.66,20.66,20.64,20.66,1000.0,13.3595,13.3595,13.3466,13.3595,1000.0
2009-05-20 14:00:00,20.65,20.65,20.53,20.57,16300.0,13.353,13.353,13.2754,13.3013,16300.0
2009-05-20 14:05:00,20.56,20.62,20.55,20.6,5800.0,13.2948,13.3336,13.2884,13.3207,5800.0
2009-05-20 14:10:00,20.61,20.62,20.54,20.55,3900.0,13.3272,13.3336,13.2819,13.2884,3900.0
2009-05-20 14:15:00,20.56,20.64,20.55,20.64,5800.0,13.2948,13.3466,13.2884,13.3466,5800.0
2009-05-20 14:20:00,20.65,20.66,20.62,20.63,3300.0,13.353,13.3595,13.3336,13.3401,3300.0
2009-05-20 14:25:00,20.65,20.66,20.62,20.62,3300.0,13.353,13.3595,13.3336,13.3336,3300.0
2009-05-20 14:30:00,20.59,20.61,20.55,20.61,17300.0,13.3142,13.3272,13.2884,13.3272,17300.0
2009-05-20 14:35:00,20.6,20.63,20.6,20.61,2400.0,13.3207,13.3401,13.3207,13.3272,2400.0
2009-05-20 14:40:00,20.62,20.67,20.62,20.67,8600.0,13.3336,13.366,13.3336,13.366,8600.0
2009-05-20 14:45:00,20.65,20.66,20.62,20.63,3500.0,13.353,13.3595,13.3336,13.3401,3500.0
2009-05-20 14:50:00,20.63,20.68,20.6,20.67,9200.0,13.3401,13.3724,13.3207,13.366,9200.0
2009-05-20 14:55:00,20.65,20.65,20.59,20.59,6400.0,13.353,13.353,13.3142,13.3142,6400.0
2009-05-20 15:00:00,20.61,20.61,20.55,20.57,4900.0,13.3272,13.3272,13.2884,13.3013,4900.0
2009-05-20 15:05:00,20.55,20.59,20.52,20.54,8900.0,13.2884,13.3142,13.269,13.2819,8900.0
2009-05-20 15:10:00,20.52,20.53,20.51,20.51,6300.0,13.269,13.2754,13.2625,13.2625,6300.0
2009-05-20 15:15:00,20.52,20.53,20.5,20.5,20100.0,13.269,13.2754,13.256,13.256,20100.0
2009-05-20 15:20:00,20.5,20.51,20.44,20.47,50600.0,13.256,13.2625,13.2172,13.2366,50600.0
2009-05-20 15:25:00,20.47,20.53,20.47,20.5,18000.0,13.2366,13.2754,13.2366,13.256,18000.0
2009-05-20 15:30:00,20.5,20.5,20.43,20.47,19800.0,13.256,13.256,13.2108,13.2366,19800.0
2009-05-20 15:35:00,20.48,20.57,20.48,20.52,13500.0,13.2431,13.3013,13.2431,13.269,13500.0
2009-05-20 15:40:00,20.51,20.52,20.41,20.43,17300.0,13.2625,13.269,13.1978,13.2108,17300.0
2009-05-20 15:45:00,20.43,20.45,20.4,20.41,16400.0,13.2108,13.2237,13.1914,13.1978,16400.0
2009-05-20 15:50:00,20.4,20.41,20.35,20.41,17900.0,13.1914,13.1978,13.159,13.1978,17900.0
2009-05-20 15:55:00,20.41,20.44,20.38,20.42,60800.0,13.1978,13.2172,13.1784,13.2043,60800.0
2009-05-21 09:30:00,20.33,20.41,20.25,20.32,9200.0,13.1461,13.1978,13.0944,13.1396,9200.0
2009-05-21 09:35:00,20.3,20.54,20.3,20.42,16100.0,13.1267,13.2819,13.1267,13.2043,16100.0
2009-05-21 09:40:00,20.42,20.56,20.36,20.46,14300.0,13.2043,13.2948,13.1655,13.2302,14300.0
2009-05-21 09:45:00,20.49,20.53,20.45,20.49,6400.0,13.2496,13.2754,13.2237,13.2496,6400.0
2009-05-21 09:50:00,20.49,20.57,20.48,20.48,4700.0,13.2496,13.3013,13.2431,13.2431,4700.0
2009-05-21 09:55:00,20.48,20.49,20.43,20.43,4900.0,13.2431,13.2496,13.2108,13.2108,4900.0
2009-05-21 10:00:00,20.41,20.53,20.41,20.43,11100.0,13.1978,13.2754,13.1978,13.2108,11100.0
2009-05-21 10:05:00,20.43,20.49,20.43,20.46,6200.0,13.2108,13.2496,13.2108,13.2302,6200.0
2009-05-21 10:10:00,20.47,20.49,20.44,20.45,4000.0,13.2366,13.2496,13.2172,13.2237,4000.0
2009-05-21 10:15:00,20.45,20.46,20.29,20.29,16800.0,13.2237,13.2302,13.1202,13.1202,16800.0
2009-05-21 10:20:00,20.27,20.3,20.26,20.26,10400.0,13.1073,13.1267,13.1008,13.1008,10400.0
2009-05-21 10:25:00,20.27,20.3,20.24,20.24,11000.0,13.1073,13.1267,13.0879,13.0879,11000.0
2009-05-21 10:30:00,20.25,20.33,20.25,20.33,8400.0,13.0944,13.1461,13.0944,13.1461,8400.0
2009-05-21 10:35:00,20.32,20.33,20.3,20.3,9000.0,13.1396,13.1461,13.1267,13.1267,9000.0
2009-05-21 10:40:00,20.31,20.35,20.3,20.31,5700.0,13.1332,13.159,13.1267,13.1332,5700.0
2009-05-21 10:45:00,20.3,20.33,20.28,20.32,5000.0,13.1267,13.1461,13.1138,13.1396,5000.0
2009-05-21 10:50:00,20.32,20.32,20.23,20.23,8300.0,13.1396,13.1396,13.0814,13.0814,8300.0
2009-05-21 10:55:00,20.22,20.25,20.2,20.22,9200.0,13.075,13.0944,13.062,13.075,9200.0
2009-05-21 11:00:00,20.22,20.31,20.22,20.31,9100.0,13.075,13.1332,13.075,13.1332,9100.0
2009-05-21 11:05:00,20.3,20.34,20.26,20.27,7800.0,13.1267,13.1526,13.1008,13.1073,7800.0
2009-05-21 11:10:00,20.26,20.31,20.26,20.31,4300.0,13.1008,13.1332,13.1008,13.1332,4300.0
2009-05-21 11:15:00,20.29,20.34,20.29,20.33,3600.0,13.1202,13.1526,13.1202,13.1461,3600.0
2009-05-21 11:20:00,20.32,20.34,20.32,20.33,4600.0,13.1396,13.1526,13.1396,13.1461,4600.0
2009-05-21 11:25:00,20.32,20.33,20.31,20.33,4400.0,13.1396,13.1461,13.1332,13.1461,4400.0
2009-05-21 11:30:00,20.31,20.32,20.27,20.28,4600.0,13.1332,13.1396,13.1073,13.1138,4600.0
2009-05-21 11:35:00,20.28,20.38,20.28,20.37,8100.0,13.1138,13.1784,13.1138,13.172,8100.0
2009-05-21 11:40:00,20.36,20.37,20.35,20.35,3000.0,13.1655,13.172,13.159,13.159,3000.0
2009-05-21 11:45:00,20.34,20.35,20.33,20.33,5200.0,13.1526,13.159,13.1461,13.1461,5200.0
2009-05-21 11:50:00,20.34,20.34,20.32,20.33,2700.0,13.1526,13.1526,13.1396,13.1461,2700.0
2009-05-21 11:55:00,20.33,20.35,20.33,20.33,9000.0,13.1461,13.159,13.1461,13.1461,9000.0
2009-05-21 12:00:00,20.33,20.35,20.32,20.32,5000.0,13.1461,13.159,13.1396,13.1396,5000.0
2009-05-21 12:05:00,20.33,20.33,20.31,20.33,5000.0,13.1461,13.1461,13.1332,13.1461,5000.0
2009-05-21 12:10:00,20.33,20.34,20.29,20.29,6800.0,13.1461,13.1526,13.1202,13.1202,6800.0
2009-05-21 12:15:00,20.29,20.34,20.28,20.32,11700.0,13.1202,13.1526,13.1138,13.1396,11700.0
2009-05-21 12:20:00,20.3,20.34,20.3,20.34,8600.0,13.1267,13.1526,13.1267,13.1526,8600.0
2009-05-21 12:25:00,20.33,20.33,20.31,20.31,3700.0,13.1461,13.1461,13.1332,13.1332,3700.0
2009-05-21 12:30:00,20.32,20.33,20.31,20.32,3100.0,13.1396,13.1461,13.1332,13.1396,3100.0
2009-05-21 12:35:00,20.31,20.34,20.27,20.28,8100.0,13.1332,13.1526,13.1073,13.1138,8100.0
2009-05-21 12:40:00,20.27,20.31,20.26,20.31,8400.0,13.1073,13.1332,13.1008,13.1332,8400.0
2009-05-21 12:45:00,20.31,20.33,20.26,20.32,8700.0,13.1332,13.1461,13.1008,13.1396,8700.0
2009-05-21 12:50:00,20.33,20.33,20.26,20.28,4600.0,13.1461,13.1461,13.1008,13.1138,4600.0
2009-05-21 12:55:00,20.28,20.34,20.28,20.33,5500.0,13.1138,13.1526,13.1138,13.1461,5500.0
2009-05-21 13:00:00,20.33,20.33,20.27,20.27,4600.0,13.1461,13.1461,13.1073,13.1073,4600.0
2009-05-21 13:05:00,20.29,20.3,20.28,20.28,2300.0,13.1202,13.1267,13.1138,13.1138,2300.0
2009-05-21 13:10:00,20.27,20.29,20.27,20.27,1300.0,13.1073,13.1202,13.1073,13.1073,1300.0
2009-05-21 13:15:00,20.27,20.28,20.26,20.26,5400.0,13.1073,13.1138,13.1008,13.1008,5400.0
2009-05-21 13:20:00,20.26,20.32,20.24,20.32,8600.0,13.1008,13.1396,13.0879,13.1396,8600.0
2009-05-21 13:25:00,20.32,20.33,20.31,20.33,7400.0,13.1396,13.1461,13.1332,13.1461,7400.0
2009-05-21 13:30:00,20.33,20.36,20.33,20.35,3500.0,13.1461,13.1655,13.1461,13.159,3500.0
2009-05-21 13:35:00,20.35,20.38,20.34,20.36,10700.0,13.159,13.1784,13.1526,13.1655,10700.0
2009-05-21 13:40:00,20.37,20.4,20.37,20.39,3400.0,13.172,13.1914,13.172,13.1849,3400.0
2009-05-21 13:45:00,20.39,20.44,20.38,20.41,5400.0,13.1849,13.2172,13.1784,13.1978,5400.0
2009-05-21 13:50:00,20.4,20.4,20.37,20.37,3300.0,13.1914,13.1914,13.172,13.172,3300.0
2009-05-21 13:55:00,20.38,20.4,20.36,20.38,6600.0,13.1784,13.1914,13.1655,13.1784,6600.0
2009-05-21 14:00:00,20.37,20.39,20.36,20.37,7300.0,13.172,13.1849,13.1655,13.172,7300.0
2009-05-21 14:05:00,20.37,20.38,20.32,20.34,11000.0,13.172,13.1784,13.1396,13.1526,11000.0
2009-05-21 14:10:00,20.34,20.35,20.28,20.3,9100.0,13.1526,13.159,13.1138,13.1267,9100.0
2009-05-21 14:15:00,20.29,20.32,20.28,20.32,6600.0,13.1202,13.1396,13.1138,13.1396,6600.0
2009-05-21 14:20:00,20.32,20.32,20.3,20.31,4500.0,13.1396,13.1396,13.1267,13.1332,4500.0
2009-05-21 14:25:00,20.3,20.32,20.3,20.31,3300.0,13.1267,13.1396,13.1267,13.1332,3300.0
2009-05-21 14:30:00,20.31,20.33,20.28,20.33,6700.0,13.1332,13.1461,13.1138,13.1461,6700.0
2009-05-21 14:35:00,20.33,20.35,20.31,20.33,7900.0,13.1461,13.159,13.1332,13.1461,7900.0
2009-05-21 14:40:00,20.33,20.33,20.27,20.3,8600.0,13.1461,13.1461,13.1073,13.1267,8600.0
2009-05-21 14:45:00,20.29,20.31,20.27,20.3,4600.0,13.1202,13.1332,13.1073,13.1267,4600.0
2009-05-21 14:50:00,20.3,20.32,20.29,20.31,5500.0,13.1267,13.1396,13.1202,13.1332,5500.0
2009-05-21 14:55:00,20.31,20.36,20.3,20.36,8900.0,13.1332,13.1655,13.1267,13.1655,8900.0
2009-05-21 15:00:00,20.36,20.4,20.35,20.4,7100.0,13.1655,13.1914,13.159,13.1914,7100.0
2009-05-21 15:05:00,20.4,20.41,20.36,20.36,8300.0,13.1914,13.1978,13.1655,13.1655,8300.0
2009-05-21 15:10:00,20.37,20.41,20.36,20.39,14200.0,13.172,13.1978,13.1655,13.1849,14200.0
2009-05-21 15:15:00,20.39,20.43,20.37,20.41,10200.0,13.1849,13.2108,13.172,13.1978,10200.0
2009-05-21 15:20:00,20.41,20.42,20.4,20.41,5100.0,13.1978,13.2043,13.1914,13.1978,5100.0
2009-05-21 15:25:00,20.4,20.41,20.35,20.4,16900.0,13.1914,13.1978,13.159,13.1914,16900.0
2009-05-21 15:30:00,20.4,20.51,20.4,20.47,20300.0,13.1914,13.2625,13.1914,13.2366,20300.0
2009-05-21 15:35:00,20.47,20.5,20.46,20.46,15500.0,13.2366,13.256,13.2302,13.2302,15500.0
2009-05-21 15:40:00,20.47,20.49,20.42,20.49,23200.0,13.2366,13.2496,13.2043,13.2496,23200.0
2009-05-21 15:45:00,20.49,20.56,20.46,20.47,27700.0,13.2496,13.2948,13.2302,13.2366,27700.0
2009-05-21 15:50:00,20.49,20.57,20.47,20.53,26800.0,13.2496,13.3013,13.2366,13.2754,26800.0
2009-05-21 15:55:00,20.53,20.6,20.52,20.59,55700.0,13.2754,13.3207,13.269,13.3142,55700.0
2009-05-22 09:30:00,20.52,20.68,20.34,20.44,15200.0,13.269,13.3724,13.1526,13.2172,15200.0
2009-05-22 09:35:00,20.44,20.65,20.36,20.44,12100.0,13.2172,13.353,13.1655,13.2172,12100.0
2009-05-22 09:40:00,20.44,20.59,20.44,20.57,10300.0,13.2172,13.3142,13.2172,13.3013,10300.0
2009-05-22 09:45:00,20.56,20.57,20.5,20.57,5400.0,13.2948,13.3013,13.256,13.3013,5400.0
2009-05-22 09:50:00,20.56,20.58,20.52,20.56,6700.0,13.2948,13.3078,13.269,13.2948,6700.0
2009-05-22 09:55:00,20.56,20.73,20.55,20.72,21100.0,13.2948,13.4048,13.2884,13.3983,21100.0
2009-05-22 10:00:00,20.71,20.75,20.7,20.75,14000.0,13.3918,13.4177,13.3854,13.4177,14000.0
2009-05-22 10:05:00,20.74,20.79,20.73,20.77,16400.0,13.4112,13.4436,13.4048,13.4306,16400.0
2009-05-22 10:10:00,20.76,20.8,20.76,20.77,11700.0,13.4242,13.45,13.4242,13.4306,11700.0
2009-05-22 10:15:00,20.77,20.77,20.73,20.75,8900.0,13.4306,13.4306,13.4048,13.4177,8900.0
2009-05-22 10:20:00,20.75,20.77,20.71,20.74,7800.0,13.4177,13.4306,13.3918,13.4112,7800.0
2009-05-22 10:25:00,20.74,20.77,20.72,20.72,8400.0,13.4112,13.4306,13.3983,13.3983,8400.0
2009-05-22 10:30:00,20.71,20.74,20.68,20.73,8800.0,13.3918,13.4112,13.3724,13.4048,8800.0
2009-05-22 10:35:00,20.7,20.74,20.7,20.72,1600.0,13.3854,13.4112,13.3854,13.3983,1600.0
2009-05-22 10:40:00,20.73,20.85,20.73,20.82,10400.0,13.4048,13.4824,13.4048,13.463,10400.0
2009-05-22 10:45:00,20.82,20.84,20.82,20.83,4900.0,13.463,13.4759,13.463,13.4694,4900.0
2009-05-22 10:50:00,20.84,20.85,20.73,20.76,11800.0,13.4759,13.4824,13.4048,13.4242,11800.0
2009-05-22 10:55:00,20.77,20.82,20.76,20.81,6600.0,13.4306,13.463,13.4242,13.4565,6600.0
2009-05-22 11:00:00,20.81,20.82,20.77,20.77,7200.0,13.4565,13.463,13.4306,13.4306,7200.0
2009-05-22 11:05:00,20.76,20.82,20.76,20.82,16700.0,13.4242,13.463,13.4242,13.463,16700.0
2009-05-22 11:10:00,20.82,20.9,20.82,20.89,10200.0,13.463,13.5147,13.463,13.5082,10200.0
2009-05-22 11:15:00,20.88,20.91,20.87,20.89,5200.0,13.5018,13.5212,13.4953,13.5082,5200.0
2009-05-22 11:20:00,20.88,20.92,20.88,20.9,6100.0,13.5018,13.5276,13.5018,13.5147,6100.0
2009-05-22 11:25:00,20.91,20.91,20.86,20.86,6700.0,13.5212,13.5212,13.4888,13.4888,6700.0
2009-05-22 11:30:00,20.86,20.89,20.85,20.85,5300.0,13.4888,13.5082,13.4824,13.4824,5300.0
2009-05-22 11:35:00,20.86,20.86,20.79,20.8,6300.0,13.4888,13.4888,13.4436,13.45,6300.0
2009-05-22 11:40:00,20.8,20.83,20.79,20.83,4200.0,13.45,13.4694,13.4436,13.4694,4200.0
2009-05-22 11:45:00,20.84,20.85,20.83,20.84,2900.0,13.4759,13.4824,13.4694,13.4759,2900.0
2009-05-22 11:50:00,20.84,20.86,20.81,20.84,8600.0,13.4759,13.4888,13.4565,13.4759,8600.0
2009-05-22 11:55:00,20.85,20.88,20.85,20.88,7800.0,13.4824,13.5018,13.4824,13.5018,7800.0
2009-05-22 12:00:00,20.88,20.9,20.84,20.84,3700.0,13.5018,13.5147,13.4759,13.4759,3700.0
2009-05-22 12:05:00,20.84,20.84,20.82,20.83,3000.0,13.4759,13.4759,13.463,13.4694,3000.0
2009-05-22 12:10:00,20.82,20.87,20.82,20.83,7400.0,13.463,13.4953,13.463,13.4694,7400.0
2009-05-22 12:15:00,20.83,20.84,20.8,20.82,4000.0,13.4694,13.4759,13.45,13.463,4000.0
2009-05-22 12:20:00,20.83,20.83,20.75,20.77,3300.0,13.4694,13.4694,13.4177,13.4306,3300.0
2009-05-22 12:25:00,20.77,20.77,20.75,20.76,2800.0,13.4306,13.4306,13.4177,13.4242,2800.0
2009-05-22 12:30:00,20.76,20.78,20.74,20.75,3100.0,13.4242,13.4371,13.4112,13.4177,3100.0
2009-05-22 12:35:00,20.74,20.74,20.72,20.73,2200.0,13.4112,13.4112,13.3983,13.4048,2200.0
2009-05-22 12:40:00,20.74,20.76,20.74,20.76,2900.0,13.4112,13.4242,13.4112,13.4242,2900.0
2009-05-22 12:45:00,20.75,20.77,20.72,20.72,8700.0,13.4177,13.4306,13.3983,13.3983,8700.0
2009-05-22 12:50:00,20.71,20.76,20.71,20.75,5500.0,13.3918,13.4242,13.3918,13.4177,5500.0
2009-05-22 12:55:00,20.75,20.78,20.74,20.77,3100.0,13.4177,13.4371,13.4112,13.4306,3100.0
2009-05-22 13:00:00,20.77,20.79,20.77,20.77,5300.0,13.4306,13.4436,13.4306,13.4306,5300.0
2009-05-22 13:05:00,20.77,20.78,20.76,20.77,1300.0,13.4306,13.4371,13.4242,13.4306,1300.0
2009-05-22 13:10:00,20.76,20.77,20.74,20.74,4200.0,13.4242,13.4306,13.4112,13.4112,4200.0
2009-05-22 13:15:00,20.74,20.75,20.73,20.74,1800.0,13.4112,13.4177,13.4048,13.4112,1800.0
2009-05-22 13:20:00,20.74,20.75,20.73,20.75,2600.0,13.4112,13.4177,13.4048,13.4177,2600.0
2009-05-22 13:25:00,20.73,20.75,20.71,20.71,2500.0,13.4048,13.4177,13.3918,13.3918,2500.0
2009-05-22 13:30:00,20.7,20.71,20.65,20.7,12300.0,13.3854,13.3918,13.353,13.3854,12300.0
2009-05-22 13:35:00,20.7,20.71,20.69,20.71,2300.0,13.3854,13.3918,13.3789,13.3918,2300.0
2009-05-22 13:40:00,20.71,20.74,20.7,20.74,4000.0,13.3918,13.4112,13.3854,13.4112,4000.0
2009-05-22 13:45:00,20.75,20.78,20.75,20.77,6900.0,13.4177,13.4371,13.4177,13.4306,6900.0
2009-05-22 13:50:00,20.78,20.8,20.76,20.77,10400.0,13.4371,13.45,13.4242,13.4306,10400.0
2009-05-22 13:55:00,20.76,20.78,20.75,20.77,3800.0,13.4242,13.4371,13.4177,13.4306,3800.0
2009-05-22 14:00:00,20.79,20.82,20.79,20.81,7600.0,13.4436,13.463,13.4436,13.4565,7600.0
2009-05-22 14:05:00,20.8,20.83,20.79,20.79,5900.0,13.45,13.4694,13.4436,13.4436,5900.0
2009-05-22 14:10:00,20.8,20.81,20.78,20.8,6100.0,13.45,13.4565,13.4371,13.45,6100.0
2009-05-22 14:15:00,20.79,20.79,20.76,20.78,8000.0,13.4436,13.4436,13.4242,13.4371,8000.0
2009-05-22 14:20:00,20.78,20.81,20.77,20.81,6600.0,13.4371,13.4565,13.4306,13.4565,6600.0
2009-05-22 14:25:00,20.81,20.84,20.81,20.83,8400.0,13.4565,13.4759,13.4565,13.4694,8400.0
2009-05-22 14:30:00,20.83,20.84,20.81,20.82,4700.0,13.4694,13.4759,13.4565,13.463,4700.0
2009-05-22 14:35:00,20.83,20.83,20.81,20.83,7200.0,13.4694,13.4694,13.4565,13.4694,7200.0
2009-05-22 14:40:00,20.83,20.85,20.82,20.84,6300.0,13.4694,13.4824,13.463,13.4759,6300.0
2009-05-22 14:45:00,20.83,20.84,20.8,20.8,4900.0,13.4694,13.4759,13.45,13.45,4900.0
2009-05-22 14:50:00,20.79,20.8,20.76,20.76,4800.0,13.4436,13.45,13.4242,13.4242,4800.0
2009-05-22 14:55:00,20.77,20.81,20.77,20.8,9500.0,13.4306,13.4565,13.4306,13.45,9500.0
2009-05-22 15:00:00,20.8,20.8,20.75,20.76,4300.0,13.45,13.45,13.4177,13.4242,4300.0
2009-05-22 15:05:00,20.75,20.76,20.74,20.75,900.0,13.4177,13.4242,13.4112,13.4177,900.0
2009-05-22 15:10:00,20.74,20.81,20.74,20.75,8600.0,13.4112,13.4565,13.4112,13.4177,8600.0
2009-05-22 15:15:00,20.75,20.77,20.71,20.72,5900.0,13.4177,13.4306,13.3918,13.3983,5900.0
2009-05-22 15:20:00,20.71,20.71,20.68,20.69,4600.0,13.3918,13.3918,13.3724,13.3789,4600.0
2009-05-22 15:25:00,20.69,20.71,20.66,20.66,4600.0,13.3789,13.3918,13.3595,13.3595,4600.0
2009-05-22 15:30:00,20.66,20.69,20.65,20.68,7500.0,13.3595,13.3789,13.353,13.3724,7500.0
2009-05-22 15:35:00,20.68,20.76,20.67,20.71,7200.0,13.3724,13.4242,13.366,13.3918,7200.0
2009-05-22 15:40:00,20.71,20.72,20.65,20.65,8900.0,13.3918,13.3983,13.353,13.353,8900.0
2009-05-22 15:45:00,20.65,20.65,20.57,20.6,18800.0,13.353,13.353,13.3013,13.3207,18800.0
2009-05-22 15:50:00,20.6,20.6,20.53,20.55,20800.0,13.3207,13.3207,13.2754,13.2884,20800.0
2009-05-22 15:55:00,20.54,20.55,20.44,20.47,68100.0,13.2819,13.2884,13.2172,13.2366,68100.0
2009-05-26 09:30:00,20.58,20.58,20.13,20.22,13400.0,13.3078,13.3078,13.0168,13.075,13400.0
2009-05-26 09:35:00,20.23,20.31,20.07,20.11,24600.0,13.0814,13.1332,12.978,13.0038,24600.0
2009-05-26 09:40:00,20.13,20.19,20.12,20.16,11100.0,13.0168,13.0556,13.0103,13.0362,11100.0
2009-05-26 09:45:00,20.19,20.32,20.18,20.32,10000.0,13.0556,13.1396,13.0491,13.1396,10000.0
2009-05-26 09:50:00,20.31,20.39,20.31,20.38,9700.0,13.1332,13.1849,13.1332,13.1784,9700.0
2009-05-26 09:55:00,20.38,20.41,20.37,20.4,6900.0,13.1784,13.1978,13.172,13.1914,6900.0
2009-05-26 10:00:00,20.42,20.46,20.38,20.41,14500.0,13.2043,13.2302,13.1784,13.1978,14500.0
2009-05-26 10:05:00,20.42,20.46,20.41,20.45,10000.0,13.2043,13.2302,13.1978,13.2237,10000.0
2009-05-26 10:10:00,20.46,20.56,20.46,20.56,10700.0,13.2302,13.2948,13.2302,13.2948,10700.0
2009-05-26 10:15:00,20.58,20.64,20.56,20.6,12500.0,13.3078,13.3466,13.2948,13.3207,12500.0
2009-05-26 10:20:00,20.59,20.61,20.56,20.59,6100.0,13.3142,13.3272,13.2948,13.3142,6100.0
2009-05-26 10:25:00,20.59,20.59,20.48,20.5,8900.0,13.3142,13.3142,13.2431,13.256,8900.0
2009-05-26 10:30:00,20.51,20.57,20.51,20.54,10200.0,13.2625,13.3013,13.2625,13.2819,10200.0
2009-05-26 10:35:00,20.54,20.61,20.54,20.58,4200.0,13.2819,13.3272,13.2819,13.3078,4200.0
2009-05-26 10:40:00,20.58,20.58,20.53,20.54,3800.0,13.3078,13.3078,13.2754,13.2819,3800.0
2009-05-26 10:45:00,20.54,20.55,20.51,20.53,2800.0,13.2819,13.2884,13.2625,13.2754,2800.0
2009-05-26 10:50:00,20.49,20.5,20.48,20.48,3900.0,13.2496,13.256,13.2431,13.2431,3900.0
2009-05-26 10:55:00,20.48,20.5,20.47,20.49,2100.0,13.2431,13.256,13.2366,13.2496,2100.0
2009-05-26 11:00:00,20.49,20.49,20.47,20.49,2900.0,13.2496,13.2496,13.2366,13.2496,2900.0
2009-05-26 11:05:00,20.48,20.5,20.47,20.5,4400.0,13.2431,13.256,13.2366,13.256,4400.0
2009-05-26 11:10:00,20.48,20.54,20.48,20.54,4800.0,13.2431,13.2819,13.2431,13.2819,4800.0
2009-05-26 11:15:00,20.53,20.55,20.52,20.54,5000.0,13.2754,13.2884,13.269,13.2819,5000.0
2009-05-26 11:20:00,20.55,20.56,20.52,20.54,8300.0,13.2884,13.2948,13.269,13.2819,8300.0
2009-05-26 11:25:00,20.53,20.54,20.51,20.53,6300.0,13.2754,13.2819,13.2625,13.2754,6300.0
2009-05-26 11:30:00,20.52,20.56,20.52,20.53,5000.0,13.269,13.2948,13.269,13.2754,5000.0
2009-05-26 11:35:00,20.53,20.54,20.52,20.52,2600.0,13.2754,13.2819,13.269,13.269,2600.0
2009-05-26 11:40:00,20.53,20.54,20.52,20.54,5900.0,13.2754,13.2819,13.269,13.2819,5900.0
2009-05-26 11:45:00,20.53,20.54,20.52,20.53,3000.0,13.2754,13.2819,13.269,13.2754,3000.0
2009-05-26 11:50:00,20.52,20.56,20.52,20.55,8900.0,13.269,13.2948,13.269,13.2884,8900.0
2009-05-26 11:55:00,20.55,20.6,20.55,20.6,6400.0,13.2884,13.3207,13.2884,13.3207,6400.0
2009-05-26 12:00:00,20.58,20.6,20.58,20.59,3500.0,13.3078,13.3207,13.3078,13.3142,3500.0
2009-05-26 12:05:00,20.59,20.6,20.58,20.58,4000.0,13.3142,13.3207,13.3078,13.3078,4000.0
2009-05-26 12:10:00,20.59,20.59,20.54,20.54,5400.0,13.3142,13.3142,13.2819,13.2819,5400.0
2009-05-26 12:15:00,20.54,20.56,20.54,20.56,4700.0,13.2819,13.2948,13.2819,13.2948,4700.0
2009-05-26 12:20:00,20.55,20.57,20.54,20.56,6600.0,13.2884,13.3013,13.2819,13.2948,6600.0
2009-05-26 12:25:00,20.57,20.59,20.57,20.57,4800.0,13.3013,13.3142,13.3013,13.3013,4800.0
2009-05-26 12:30:00,20.56,20.58,20.54,20.57,5800.0,13.2948,13.3078,13.2819,13.3013,5800.0
2009-05-26 12:35:00,20.58,20.6,20.56,20.59,3600.0,13.3078,13.3207,13.2948,13.3142,3600.0
2009-05-26 12:40:00,20.58,20.6,20.57,20.57,4500.0,13.3078,13.3207,13.3013,13.3013,4500.0
2009-05-26 12:45:00,20.58,20.62,20.56,20.62,4300.0,13.3078,13.3336,13.2948,13.3336,4300.0
2009-05-26 12:50:00,20.62,20.65,20.6,20.64,5200.0,13.3336,13.353,13.3207,13.3466,5200.0
2009-05-26 12:55:00,20.64,20.66,20.63,20.63,2400.0,13.3466,13.3595,13.3401,13.3401,2400.0
2009-05-26 13:00:00,20.63,20.64,20.62,20.64,5100.0,13.3401,13.3466,13.3336,13.3466,5100.0
2009-05-26 13:05:00,20.64,20.68,20.64,20.66,4500.0,13.3466,13.3724,13.3466,13.3595,4500.0
2009-05-26 13:10:00,20.65,20.66,20.65,20.66,1900.0,13.353,13.3595,13.353,13.3595,1900.0
2009-05-26 13:15:00,20.65,20.66,20.64,20.66,5200.0,13.353,13.3595,13.3466,13.3595,5200.0
2009-05-26 13:20:00,20.65,20.65,20.63,20.65,6200.0,13.353,13.353,13.3401,13.353,6200.0
2009-05-26 13:25:00,20.64,20.68,20.64,20.68,6100.0,13.3466,13.3724,13.3466,13.3724,6100.0
2009-05-26 13:30:00,20.68,20.7,20.68,20.7,5800.0,13.3724,13.3854,13.3724,13.3854,5800.0
2009-05-26 13:35:00,20.69,20.73,20.69,20.73,8500.0,13.3789,13.4048,13.3789,13.4048,8500.0
2009-05-26 13:40:00,20.72,20.73,20.71,20.73,4400.0,13.3983,13.4048,13.3918,13.4048,4400.0
2009-05-26 13:45:00,20.73,20.73,20.7,20.7,6400.0,13.4048,13.4048,13.3854,13.3854,6400.0
2009-05-26 13:50:00,20.7,20.73,20.69,20.73,6800.0,13.3854,13.4048,13.3789,13.4048,6800.0
2009-05-26 13:55:00,20.73,20.74,20.72,20.73,5400.0,13.4048,13.4112,13.3983,13.4048,5400.0
2009-05-26 14:00:00,20.74,20.74,20.71,20.72,14000.0,13.4112,13.4112,13.3918,13.3983,14000.0
2009-05-26 14:05:00,20.72,20.75,20.72,20.73,5300.0,13.3983,13.4177,13.3983,13.4048,5300.0
2009-05-26 14:10:00,20.73,20.74,20.71,20.71,11700.0,13.4048,13.4112,13.3918,13.3918,11700.0
2009-05-26 14:15:00,20.72,20.75,20.72,20.74,9100.0,13.3983,13.4177,13.3983,13.4112,9100.0
2009-05-26 14:20:00,20.74,20.74,20.68,20.68,6800.0,13.4112,13.4112,13.3724,13.3724,6800.0
2009-05-26 14:25:00,20.69,20.7,20.67,20.7,6200.0,13.3789,13.3854,13.366,13.3854,6200.0
2009-05-26 14:30:00,20.7,20.76,20.7,20.76,8200.0,13.3854,13.4242,13.3854,13.4242,8200.0
2009-05-26 14:35:00,20.75,20.75,20.74,20.75,5000.0,13.4177,13.4177,13.4112,13.4177,5000.0
2009-05-26 14:40:00,20.75,20.76,20.74,20.75,5200.0,13.4177,13.4242,13.4112,13.4177,5200.0
2009-05-26 14:45:00,20.74,20.76,20.73,20.73,7100.0,13.4112,13.4242,13.4048,13.4048,7100.0
2009-05-26 14:50:00,20.73,20.73,20.64,20.64,13200.0,13.4048,13.4048,13.3466,13.3466,13200.0
2009-05-26 14:55:00,20.65,20.65,20.6,20.6,7500.0,13.353,13.353,13.3207,13.3207,7500.0
2009-05-26 15:00:00,20.6,20.62,20.59,20.62,7600.0,13.3207,13.3336,13.3142,13.3336,7600.0
2009-05-26 15:05:00,20.62,20.63,20.6,20.63,7000.0,13.3336,13.3401,13.3207,13.3401,7000.0
2009-05-26 15:10:00,20.64,20.65,20.61,20.62,7600.0,13.3466,13.353,13.3272,13.3336,7600.0
2009-05-26 15:15:00,20.62,20.62,20.56,20.58,13900.0,13.3336,13.3336,13.2948,13.3078,13900.0
2009-05-26 15:20:00,20.59,20.61,20.56,20.58,9500.0,13.3142,13.3272,13.2948,13.3078,9500.0
2009-05-26 15:25:00,20.58,20.63,20.57,20.62,16300.0,13.3078,13.3401,13.3013,13.3336,16300.0
2009-05-26 15:30:00,20.62,20.68,20.6,20.66,14300.0,13.3336,13.3724,13.3207,13.3595,14300.0
2009-05-26 15:35:00,20.66,20.69,20.65,20.69,9300.0,13.3595,13.3789,13.353,13.3789,9300.0
2009-05-26 15:40:00,20.69,20.71,20.67,20.71,26000.0,13.3789,13.3918,13.366,13.3918,26000.0
2009-05-26 15:45:00,20.7,20.74,20.7,20.74,34000.0,13.3854,13.4112,13.3854,13.4112,34000.0
2009-05-26 15:50:00,20.74,20.76,20.71,20.76,40500.0,13.4112,13.4242,13.3918,13.4242,40500.0
2009-05-26 15:55:00,20.75,20.88,20.75,20.82,82300.0,13.4177,13.5018,13.4177,13.463,82300.0
2009-05-27 09:30:00,20.79,20.83,20.65,20.65,4200.0,13.4436,13.4694,13.353,13.353,4200.0
2009-05-27 09:35:00,20.63,20.79,20.63,20.7,9400.0,13.3401,13.4436,13.3401,13.3854,9400.0
2009-05-27 09:40:00,20.7,20.74,20.6,20.7,11100.0,13.3854,13.4112,13.3207,13.3854,11100.0
2009-05-27 09:45:00,20.7,20.73,20.67,20.72,4200.0,13.3854,13.4048,13.366,13.3983,4200.0
2009-05-27 09:50:00,20.72,20.73,20.68,20.71,5300.0,13.3983,13.4048,13.3724,13.3918,5300.0
2009-05-27 09:55:00,20.72,20.72,20.7,20.72,2200.0,13.3983,13.3983,13.3854,13.3983,2200.0
2009-05-27 10:00:00,20.75,20.83,20.67,20.69,8900.0,13.4177,13.4694,13.366,13.3789,8900.0
2009-05-27 10:05:00,20.69,20.69,20.63,20.64,6900.0,13.3789,13.3789,13.3401,13.3466,6900.0
2009-05-27 10:10:00,20.65,20.66,20.63,20.65,2600.0,13.353,13.3595,13.3401,13.353,2600.0
2009-05-27 10:15:00,20.66,20.69,20.66,20.69,2500.0,13.3595,13.3789,13.3595,13.3789,2500.0
2009-05-27 10:20:00,20.7,20.71,20.66,20.68,5500.0,13.3854,13.3918,13.3595,13.3724,5500.0
2009-05-27 10:25:00,20.69,20.7,20.66,20.66,3000.0,13.3789,13.3854,13.3595,13.3595,3000.0
2009-05-27 10:30:00,20.67,20.67,20.6,20.62,8600.0,13.366,13.366,13.3207,13.3336,8600.0
2009-05-27 10:35:00,20.63,20.69,20.63,20.68,4500.0,13.3401,13.3789,13.3401,13.3724,4500.0
2009-05-27 10:40:00,20.69,20.69,20.59,20.59,5100.0,13.3789,13.3789,13.3142,13.3142,5100.0
2009-05-27 10:45:00,20.59,20.6,20.58,20.6,1700.0,13.3142,13.3207,13.3078,13.3207,1700.0
2009-05-27 10:50:00,20.6,20.6,20.59,20.6,1700.0,13.3207,13.3207,13.3142,13.3207,1700.0
2009-05-27 10:55:00,20.61,20.64,20.6,20.61,5100.0,13.3272,13.3466,13.3207,13.3272,5100.0
2009-05-27 11:00:00,20.61,20.62,20.6,20.6,2700.0,13.3272,13.3336,13.3207,13.3207,2700.0
2009-05-27 11:05:00,20.59,20.59,20.56,20.57,2500.0,13.3142,13.3142,13.2948,13.3013,2500.0
2009-05-27 11:10:00,20.57,20.62,20.56,20.61,3200.0,13.3013,13.3336,13.2948,13.3272,3200.0
2009-05-27 11:15:00,20.6,20.62,20.6,20.62,1900.0,13.3207,13.3336,13.3207,13.3336,1900.0
2009-05-27 11:20:00,20.61,20.61,20.59,20.59,3000.0,13.3272,13.3272,13.3142,13.3142,3000.0
2009-05-27 11:25:00,20.59,20.62,20.58,20.61,4800.0,13.3142,13.3336,13.3078,13.3272,4800.0
2009-05-27 11:30:00,20.6,20.63,20.6,20.63,2800.0,13.3207,13.3401,13.3207,13.3401,2800.0
2009-05-27 11:35:00,20.62,20.63,20.6,20.6,1900.0,13.3336,13.3401,13.3207,13.3207,1900.0
2009-05-27 11:40:00,20.6,20.61,20.59,20.59,1800.0,13.3207,13.3272,13.3142,13.3142,1800.0
2009-05-27 11:45:00,20.59,20.59,20.58,20.59,4000.0,13.3142,13.3142,13.3078,13.3142,4000.0
2009-05-27 11:50:00,20.59,20.6,20.58,20.58,2500.0,13.3142,13.3207,13.3078,13.3078,2500.0
2009-05-27 11:55:00,20.58,20.59,20.57,20.58,2200.0,13.3078,13.3142,13.3013,13.3078,2200.0
2009-05-27 12:00:00,20.59,20.6,20.58,20.59,2400.0,13.3142,13.3207,13.3078,13.3142,2400.0
2009-05-27 12:05:00,20.58,20.58,20.56,20.56,3900.0,13.3078,13.3078,13.2948,13.2948,3900.0
2009-05-27 12:10:00,20.57,20.57,20.55,20.57,2700.0,13.3013,13.3013,13.2884,13.3013,2700.0
2009-05-27 12:15:00,20.57,20.59,20.57,20.59,4000.0,13.3013,13.3142,13.3013,13.3142,4000.0
2009-05-27 12:20:00,20.59,20.6,20.57,20.57,2500.0,13.3142,13.3207,13.3013,13.3013,2500.0
2009-05-27 12:25:00,20.58,20.58,20.55,20.56,2200.0,13.3078,13.3078,13.2884,13.2948,2200.0
2009-05-27 12:30:00,20.55,20.57,20.55,20.57,3800.0,13.2884,13.3013,13.2884,13.3013,3800.0
2009-05-27 12:35:00,20.56,20.56,20.52,20.52,2500.0,13.2948,13.2948,13.269,13.269,2500.0
2009-05-27 12:40:00,20.52,20.53,20.5,20.5,3200.0,13.269,13.2754,13.256,13.256,3200.0
2009-05-27 12:45:00,20.5,20.51,20.49,20.49,1400.0,13.256,13.2625,13.2496,13.2496,1400.0
2009-05-27 12:50:00,20.49,20.5,20.48,20.48,1300.0,13.2496,13.256,13.2431,13.2431,1300.0
2009-05-27 12:55:00,20.48,20.48,20.44,20.45,3100.0,13.2431,13.2431,13.2172,13.2237,3100.0
2009-05-27 13:00:00,20.45,20.52,20.45,20.51,4000.0,13.2237,13.269,13.2237,13.2625,4000.0
2009-05-27 13:05:00,20.52,20.52,20.5,20.51,1600.0,13.269,13.269,13.256,13.2625,1600.0
2009-05-27 13:10:00,20.51,20.55,20.5,20.55,10900.0,13.2625,13.2884,13.256,13.2884,10900.0
2009-05-27 13:15:00,20.56,20.58,20.53,20.53,11500.0,13.2948,13.3078,13.2754,13.2754,11500.0
2009-05-27 13:20:00,20.53,20.53,20.51,20.51,1500.0,13.2754,13.2754,13.2625,13.2625,1500.0
2009-05-27 13:25:00,20.51,20.52,20.5,20.51,4100.0,13.2625,13.269,13.256,13.2625,4100.0
2009-05-27 13:30:00,20.5,20.5,20.48,20.48,2100.0,13.256,13.256,13.2431,13.2431,2100.0
2009-05-27 13:35:00,20.48,20.48,20.46,20.47,2700.0,13.2431,13.2431,13.2302,13.2366,2700.0
2009-05-27 13:40:00,20.47,20.49,20.47,20.48,700.0,13.2366,13.2496,13.2366,13.2431,700.0
2009-05-27 13:45:00,20.48,20.5,20.46,20.46,5900.0,13.2431,13.256,13.2302,13.2302,5900.0
2009-05-27 13:50:00,20.45,20.45,20.35,20.41,8800.0,13.2237,13.2237,13.159,13.1978,8800.0
2009-05-27 13:55:00,20.42,20.42,20.4,20.41,2800.0,13.2043,13.2043,13.1914,13.1978,2800.0
2009-05-27 14:00:00,20.4,20.4,20.38,20.38,2700.0,13.1914,13.1914,13.1784,13.1784,2700.0
2009-05-27 14:05:00,20.39,20.39,20.34,20.36,4400.0,13.1849,13.1849,13.1526,13.1655,4400.0
2009-05-27 14:10:00,20.37,20.37,20.36,20.37,2100.0,13.172,13.172,13.1655,13.172,2100.0
2009-05-27 14:15:00,20.37,20.41,20.36,20.4,11500.0,13.172,13.1978,13.1655,13.1914,11500.0
2009-05-27 14:20:00,20.39,20.41,20.35,20.37,11300.0,13.1849,13.1978,13.159,13.172,11300.0
2009-05-27 14:25:00,20.37,20.38,20.36,20.37,2200.0,13.172,13.1784,13.1655,13.172,2200.0
2009-05-27 14:30:00,20.36,20.37,20.32,20.32,4900.0,13.1655,13.172,13.1396,13.1396,4900.0
2009-05-27 14:35:00,20.33,20.34,20.32,20.34,4200.0,13.1461,13.1526,13.1396,13.1526,4200.0
2009-05-27 14:40:00,20.35,20.43,20.35,20.43,14100.0,13.159,13.2108,13.159,13.2108,14100.0
2009-05-27 14:45:00,20.42,20.47,20.42,20.47,11600.0,13.2043,13.2366,13.2043,13.2366,11600.0
2009-05-27 14:50:00,20.47,20.48,20.42,20.43,7100.0,13.2366,13.2431,13.2043,13.2108,7100.0
2009-05-27 14:55:00,20.43,20.44,20.38,20.4,3400.0,13.2108,13.2172,13.1784,13.1914,3400.0
2009-05-27 15:00:00,20.39,20.42,20.38,20.42,4000.0,13.1849,13.2043,13.1784,13.2043,4000.0
2009-05-27 15:05:00,20.43,20.43,20.39,20.39,6800.0,13.2108,13.2108,13.1849,13.1849,6800.0
2009-05-27 15:10:00,20.39,20.39,20.32,20.35,6600.0,13.1849,13.1849,13.1396,13.159,6600.0
2009-05-27 15:15:00,20.33,20.34,20.29,20.3,6500.0,13.1461,13.1526,13.1202,13.1267,6500.0
2009-05-27 15:20:00,20.29,20.3,20.24,20.26,11100.0,13.1202,13.1267,13.0879,13.1008,11100.0
2009-05-27 15:25:00,20.25,20.26,20.22,20.23,8500.0,13.0944,13.1008,13.075,13.0814,8500.0
2009-05-27 15:30:00,20.24,20.27,20.23,20.26,7300.0,13.0879,13.1073,13.0814,13.1008,7300.0
2009-05-27 15:35:00,20.26,20.26,20.2,20.21,18800.0,13.1008,13.1008,13.062,13.0685,18800.0
2009-05-27 15:40:00,20.22,20.26,20.21,20.24,17400.0,13.075,13.1008,13.0685,13.0879,17400.0
2009-05-27 15:45:00,20.23,20.3,20.22,20.27,16500.0,13.0814,13.1267,13.075,13.1073,16500.0
2009-05-27 15:50:00,20.28,20.28,20.13,20.13,29100.0,13.1138,13.1138,13.0168,13.0168,29100.0
2009-05-27 15:55:00,20.15,20.18,20.1,20.14,142600.0,13.0297,13.0491,12.9974,13.0232,142600.0
2009-05-28 09:30:00,20.32,20.4,20.27,20.29,8000.0,13.1396,13.1914,13.1073,13.1202,8000.0
2009-05-28 09:35:00,20.26,20.44,20.24,20.44,7300.0,13.1008,13.2172,13.0879,13.2172,7300.0
2009-05-28 09:40:00,20.46,20.54,20.42,20.5,12400.0,13.2302,13.2819,13.2043,13.256,12400.0
2009-05-28 09:45:00,20.51,20.56,20.51,20.53,10600.0,13.2625,13.2948,13.2625,13.2754,10600.0
2009-05-28 09:50:00,20.53,20.55,20.49,20.49,9800.0,13.2754,13.2884,13.2496,13.2496,9800.0
2009-05-28 09:55:00,20.46,20.57,20.45,20.55,9500.0,13.2302,13.3013,13.2237,13.2884,9500.0
2009-05-28 10:00:00,20.55,20.55,20.44,20.49,13400.0,13.2884,13.2884,13.2172,13.2496,13400.0
2009-05-28 10:05:00,20.48,20.52,20.35,20.4,13100.0,13.2431,13.269,13.159,13.1914,13100.0
2009-05-28 10:10:00,20.4,20.45,20.31,20.45,10200.0,13.1914,13.2237,13.1332,13.2237,10200.0
2009-05-28 10:15:00,20.45,20.47,20.44,20.46,7100.0,13.2237,13.2366,13.2172,13.2302,7100.0
2009-05-28 10:20:00,20.45,20.45,20.37,20.37,13100.0,13.2237,13.2237,13.172,13.172,13100.0
2009-05-28 10:25:00,20.38,20.39,20.34,20.36,5700.0,13.1784,13.1849,13.1526,13.1655,5700.0
2009-05-28 10:30:00,20.37,20.37,20.32,20.35,4400.0,13.172,13.172,13.1396,13.159,4400.0
2009-05-28 10:35:00,20.37,20.42,20.35,20.35,5900.0,13.172,13.2043,13.159,13.159,5900.0
2009-05-28 10:40:00,20.35,20.35,20.32,20.33,3400.0,13.159,13.159,13.1396,13.1461,3400.0
2009-05-28 10:45:00,20.33,20.33,20.29,20.29,3000.0,13.1461,13.1461,13.1202,13.1202,3000.0
2009-05-28 10:50:00,20.31,20.34,20.28,20.28,3400.0,13.1332,13.1526,13.1138,13.1138,3400.0
2009-05-28 10:55:00,20.3,20.37,20.27,20.37,6100.0,13.1267,13.172,13.1073,13.172,6100.0
2009-05-28 11:00:00,20.36,20.39,20.33,20.35,4100.0,13.1655,13.1849,13.1461,13.159,4100.0
2009-05-28 11:05:00,20.36,20.38,20.35,20.36,3400.0,13.1655,13.1784,13.159,13.1655,3400.0
2009-05-28 11:10:00,20.37,20.37,20.34,20.35,1600.0,13.172,13.172,13.1526,13.159,1600.0
2009-05-28 11:15:00,20.34,20.37,20.34,20.34,3700.0,13.1526,13.172,13.1526,13.1526,3700.0
2009-05-28 11:20:00,20.34,20.35,20.32,20.35,1200.0,13.1526,13.159,13.1396,13.159,1200.0
2009-05-28 11:25:00,20.32,20.36,20.31,20.34,2700.0,13.1396,13.1655,13.1332,13.1526,2700.0
2009-05-28 11:30:00,20.34,20.35,20.31,20.34,1600.0,13.1526,13.159,13.1332,13.1526,1600.0
2009-05-28 11:35:00,20.34,20.34,20.32,20.32,1700.0,13.1526,13.1526,13.1396,13.1396,1700.0
2009-05-28 11:40:00,20.33,20.33,20.27,20.29,1900.0,13.1461,13.1461,13.1073,13.1202,1900.0
2009-05-28 11:45:00,20.3,20.35,20.28,20.34,4700.0,13.1267,13.159,13.1138,13.1526,4700.0
2009-05-28 11:50:00,20.35,20.36,20.31,20.33,2500.0,13.159,13.1655,13.1332,13.1461,2500.0
2009-05-28 11:55:00,20.33,20.38,20.33,20.36,8400.0,13.1461,13.1784,13.1461,13.1655,8400.0
2009-05-28 12:00:00,20.37,20.39,20.36,20.36,1900.0,13.172,13.1849,13.1655,13.1655,1900.0
2009-05-28 12:05:00,20.35,20.37,20.28,20.28,4600.0,13.159,13.172,13.1138,13.1138,4600.0
2009-05-28 12:10:00,20.26,20.27,20.24,20.24,1700.0,13.1008,13.1073,13.0879,13.0879,1700.0
2009-05-28 12:15:00,20.23,20.23,20.19,20.19,2800.0,13.0814,13.0814,13.0556,13.0556,2800.0
2009-05-28 12:20:00,20.18,20.22,20.17,20.2,2200.0,13.0491,13.075,13.0426,13.062,2200.0
2009-05-28 12:25:00,20.22,20.22,20.2,20.2,1400.0,13.075,13.075,13.062,13.062,1400.0
2009-05-28 12:30:00,20.17,20.2,20.17,20.2,1800.0,13.0426,13.062,13.0426,13.062,1800.0
2009-05-28 12:35:00,20.18,20.19,20.16,20.17,2400.0,13.0491,13.0556,13.0362,13.0426,2400.0
2009-05-28 12:40:00,20.16,20.16,20.15,20.16,1500.0,13.0362,13.0362,13.0297,13.0362,1500.0
2009-05-28 12:45:00,20.15,20.16,20.11,20.13,2100.0,13.0297,13.0362,13.0038,13.0168,2100.0
2009-05-28 12:50:00,20.12,20.13,20.09,20.1,4500.0,13.0103,13.0168,12.9909,12.9974,4500.0
2009-05-28 12:55:00,20.09,20.09,20.05,20.05,8400.0,12.9909,12.9909,12.965,12.965,8400.0
2009-05-28 13:00:00,20.06,20.17,20.06,20.16,8600.0,12.9715,13.0426,12.9715,13.0362,8600.0
2009-05-28 13:05:00,20.16,20.22,20.16,20.2,2800.0,13.0362,13.075,13.0362,13.062,2800.0
2009-05-28 13:10:00,20.2,20.28,20.19,20.26,4900.0,13.062,13.1138,13.0556,13.1008,4900.0
2009-05-28 13:15:00,20.27,20.32,20.27,20.3,6200.0,13.1073,13.1396,13.1073,13.1267,6200.0
2009-05-28 13:20:00,20.32,20.32,20.28,20.28,3500.0,13.1396,13.1396,13.1138,13.1138,3500.0
2009-05-28 13:25:00,20.29,20.3,20.24,20.24,2700.0,13.1202,13.1267,13.0879,13.0879,2700.0
2009-05-28 13:30:00,20.24,20.26,20.23,20.25,2400.0,13.0879,13.1008,13.0814,13.0944,2400.0
2009-05-28 13:35:00,20.26,20.3,20.24,20.26,3800.0,13.1008,13.1267,13.0879,13.1008,3800.0
2009-05-28 13:40:00,20.25,20.26,20.22,20.22,1500.0,13.0944,13.1008,13.075,13.075,1500.0
2009-05-28 13:45:00,20.21,20.22,20.2,20.22,1900.0,13.0685,13.075,13.062,13.075,1900.0
2009-05-28 13:50:00,20.21,20.24,20.21,20.22,2000.0,13.0685,13.0879,13.0685,13.075,2000.0
2009-05-28 13:55:00,20.22,20.22,20.16,20.21,6100.0,13.075,13.075,13.0362,13.0685,6100.0
2009-05-28 14:00:00,20.23,20.26,20.23,20.25,3500.0,13.0814,13.1008,13.0814,13.0944,3500.0
2009-05-28 14:05:00,20.24,20.26,20.24,20.25,1500.0,13.0879,13.1008,13.0879,13.0944,1500.0
2009-05-28 14:10:00,20.26,20.27,20.24,20.24,3300.0,13.1008,13.1073,13.0879,13.0879,3300.0
2009-05-28 14:15:00,20.25,20.29,20.24,20.28,2500.0,13.0944,13.1202,13.0879,13.1138,2500.0
2009-05-28 14:20:00,20.29,20.37,20.28,20.37,6000.0,13.1202,13.172,13.1138,13.172,6000.0
2009-05-28 14:25:00,20.37,20.38,20.34,20.35,4400.0,13.172,13.1784,13.1526,13.159,4400.0
2009-05-28 14:30:00,20.35,20.41,20.34,20.4,4200.0,13.159,13.1978,13.1526,13.1914,4200.0
2009-05-28 14:35:00,20.4,20.41,20.35,20.36,3900.0,13.1914,13.1978,13.159,13.1655,3900.0
2009-05-28 14:40:00,20.35,20.37,20.31,20.32,3800.0,13.159,13.172,13.1332,13.1396,3800.0
2009-05-28 14:45:00,20.32,20.38,20.31,20.38,3800.0,13.1396,13.1784,13.1332,13.1784,3800.0
2009-05-28 14:50:00,20.38,20.42,20.37,20.42,6400.0,13.1784,13.2043,13.172,13.2043,6400.0
2009-05-28 14:55:00,20.41,20.42,20.33,20.37,6400.0,13.1978,13.2043,13.1461,13.172,6400.0
2009-05-28 15:00:00,20.37,20.39,20.36,20.38,9900.0,13.172,13.1849,13.1655,13.1784,9900.0
2009-05-28 15:05:00,20.38,20.39,20.36,20.36,4700.0,13.1784,13.1849,13.1655,13.1655,4700.0
2009-05-28 15:10:00,20.36,20.37,20.31,20.35,6500.0,13.1655,13.172,13.1332,13.159,6500.0
2009-05-28 15:15:00,20.35,20.37,20.34,20.35,5200.0,13.159,13.172,13.1526,13.159,5200.0
2009-05-28 15:20:00,20.35,20.36,20.33,20.33,8100.0,13.159,13.1655,13.1461,13.1461,8100.0
2009-05-28 15:25:00,20.34,20.4,20.34,20.4,5400.0,13.1526,13.1914,13.1526,13.1914,5400.0
2009-05-28 15:30:00,20.39,20.43,20.37,20.42,6400.0,13.1849,13.2108,13.172,13.2043,6400.0
2009-05-28 15:35:00,20.43,20.46,20.37,20.45,12000.0,13.2108,13.2302,13.172,13.2237,12000.0
2009-05-28 15:40:00,20.45,20.45,20.39,20.4,14800.0,13.2237,13.2237,13.1849,13.1914,14800.0
2009-05-28 15:45:00,20.41,20.47,20.38,20.47,12500.0,13.1978,13.2366,13.1784,13.2366,12500.0
2009-05-28 15:50:00,20.48,20.51,20.41,20.44,23800.0,13.2431,13.2625,13.1978,13.2172,23800.0
2009-05-28 15:55:00,20.42,20.67,20.42,20.55,89900.0,13.2043,13.366,13.2043,13.2884,89900.0
2009-05-29 09:30:00,20.31,20.52,20.28,20.31,16700.0,13.1332,13.269,13.1138,13.1332,16700.0
2009-05-29 09:35:00,20.31,20.33,20.19,20.21,7500.0,13.1332,13.1461,13.0556,13.0685,7500.0
2009-05-29 09:40:00,20.22,20.34,20.2,20.26,11100.0,13.075,13.1526,13.062,13.1008,11100.0
2009-05-29 09:45:00,20.25,20.27,20.19,20.22,8800.0,13.0944,13.1073,13.0556,13.075,8800.0
2009-05-29 09:50:00,20.21,20.29,20.21,20.28,4200.0,13.0685,13.1202,13.0685,13.1138,4200.0
2009-05-29 09:55:00,20.27,20.31,20.25,20.27,3300.0,13.1073,13.1332,13.0944,13.1073,3300.0
2009-05-29 10:00:00,20.27,20.31,20.26,20.26,5500.0,13.1073,13.1332,13.1008,13.1008,5500.0
2009-05-29 10:05:00,20.28,20.33,20.28,20.32,7100.0,13.1138,13.1461,13.1138,13.1396,7100.0
2009-05-29 10:10:00,20.32,20.33,20.28,20.3,4600.0,13.1396,13.1461,13.1138,13.1267,4600.0
2009-05-29 10:15:00,20.29,20.32,20.29,20.31,3700.0,13.1202,13.1396,13.1202,13.1332,3700.0
2009-05-29 10:20:00,20.31,20.37,20.31,20.36,4000.0,13.1332,13.172,13.1332,13.1655,4000.0
2009-05-29 10:25:00,20.37,20.39,20.35,20.38,5000.0,13.172,13.1849,13.159,13.1784,5000.0
2009-05-29 10:30:00,20.38,20.38,20.36,20.38,4300.0,13.1784,13.1784,13.1655,13.1784,4300.0
2009-05-29 10:35:00,20.37,20.4,20.34,20.4,5500.0,13.172,13.1914,13.1526,13.1914,5500.0
2009-05-29 10:40:00,20.39,20.43,20.39,20.4,3900.0,13.1849,13.2108,13.1849,13.1914,3900.0
2009-05-29 10:45:00,20.39,20.39,20.34,20.38,2800.0,13.1849,13.1849,13.1526,13.1784,2800.0
2009-05-29 10:50:00,20.38,20.44,20.36,20.4,6900.0,13.1784,13.2172,13.1655,13.1914,6900.0
2009-05-29 10:55:00,20.4,20.41,20.39,20.41,2700.0,13.1914,13.1978,13.1849,13.1978,2700.0
2009-05-29 11:00:00,20.39,20.41,20.36,20.36,5400.0,13.1849,13.1978,13.1655,13.1655,5400.0
2009-05-29 11:05:00,20.37,20.39,20.35,20.37,4300.0,13.172,13.1849,13.159,13.172,4300.0
2009-05-29 11:10:00,20.37,20.37,20.33,20.36,3200.0,13.172,13.172,13.1461,13.1655,3200.0
2009-05-29 11:15:00,20.35,20.41,20.35,20.39,3300.0,13.159,13.1978,13.159,13.1849,3300.0
2009-05-29 11:20:00,20.39,20.4,20.34,20.36,29800.0,13.1849,13.1914,13.1526,13.1655,29800.0
2009-05-29 11:25:00,20.36,20.41,20.31,20.31,5800.0,13.1655,13.1978,13.1332,13.1332,5800.0
2009-05-29 11:30:00,20.3,20.32,20.27,20.3,4900.0,13.1267,13.1396,13.1073,13.1267,4900.0
2009-05-29 11:35:00,20.33,20.36,20.28,20.36,7600.0,13.1461,13.1655,13.1138,13.1655,7600.0
2009-05-29 11:40:00,20.36,20.36,20.34,20.34,5400.0,13.1655,13.1655,13.1526,13.1526,5400.0
2009-05-29 11:45:00,20.36,20.36,20.32,20.33,2000.0,13.1655,13.1655,13.1396,13.1461,2000.0
2009-05-29 11:50:00,20.34,20.35,20.33,20.33,2400.0,13.1526,13.159,13.1461,13.1461,2400.0
2009-05-29 11:55:00,20.35,20.35,20.3,20.3,2800.0,13.159,13.159,13.1267,13.1267,2800.0
2009-05-29 12:00:00,20.3,20.34,20.29,20.34,2500.0,13.1267,13.1526,13.1202,13.1526,2500.0
2009-05-29 12:05:00,20.37,20.37,20.34,20.35,3200.0,13.172,13.172,13.1526,13.159,3200.0
2009-05-29 12:10:00,20.36,20.37,20.35,20.35,5100.0,13.1655,13.172,13.159,13.159,5100.0
2009-05-29 12:15:00,20.37,20.37,20.34,20.36,3300.0,13.172,13.172,13.1526,13.1655,3300.0
2009-05-29 12:20:00,20.37,20.37,20.34,20.36,2000.0,13.172,13.172,13.1526,13.1655,2000.0
2009-05-29 12:25:00,20.36,20.43,20.36,20.42,2700.0,13.1655,13.2108,13.1655,13.2043,2700.0
2009-05-29 12:30:00,20.42,20.44,20.4,20.44,2600.0,13.2043,13.2172,13.1914,13.2172,2600.0
2009-05-29 12:35:00,20.43,20.43,20.38,20.38,3600.0,13.2108,13.2108,13.1784,13.1784,3600.0
2009-05-29 12:40:00,20.37,20.38,20.35,20.37,2100.0,13.172,13.1784,13.159,13.172,2100.0
2009-05-29 12:45:00,20.36,20.41,20.36,20.39,3100.0,13.1655,13.1978,13.1655,13.1849,3100.0
2009-05-29 12:50:00,20.39,20.42,20.39,20.42,2000.0,13.1849,13.2043,13.1849,13.2043,2000.0
2009-05-29 12:55:00,20.42,20.43,20.4,20.42,2500.0,13.2043,13.2108,13.1914,13.2043,2500.0
2009-05-29 13:00:00,20.42,20.47,20.41,20.45,5700.0,13.2043,13.2366,13.1978,13.2237,5700.0
2009-05-29 13:05:00,20.45,20.46,20.43,20.43,3000.0,13.2237,13.2302,13.2108,13.2108,3000.0
2009-05-29 13:10:00,20.43,20.44,20.41,20.42,3100.0,13.2108,13.2172,13.1978,13.2043,3100.0
2009-05-29 13:15:00,20.41,20.44,20.41,20.44,2900.0,13.1978,13.2172,13.1978,13.2172,2900.0
2009-05-29 13:20:00,20.43,20.46,20.42,20.45,4200.0,13.2108,13.2302,13.2043,13.2237,4200.0
2009-05-29 13:25:00,20.46,20.47,20.45,20.46,4700.0,13.2302,13.2366,13.2237,13.2302,4700.0
2009-05-29 13:30:00,20.46,20.54,20.46,20.51,7600.0,13.2302,13.2819,13.2302,13.2625,7600.0
2009-05-29 13:35:00,20.51,20.52,20.5,20.5,2500.0,13.2625,13.269,13.256,13.256,2500.0
2009-05-29 13:40:00,20.51,20.51,20.5,20.5,3300.0,13.2625,13.2625,13.256,13.256,3300.0
2009-05-29 13:45:00,20.5,20.51,20.47,20.49,2900.0,13.256,13.2625,13.2366,13.2496,2900.0
2009-05-29 13:50:00,20.47,20.49,20.42,20.43,4900.0,13.2366,13.2496,13.2043,13.2108,4900.0
2009-05-29 13:55:00,20.45,20.45,20.42,20.44,3100.0,13.2237,13.2237,13.2043,13.2172,3100.0
2009-05-29 14:00:00,20.45,20.45,20.41,20.45,5000.0,13.2237,13.2237,13.1978,13.2237,5000.0
2009-05-29 14:05:00,20.45,20.48,20.44,20.47,2200.0,13.2237,13.2431,13.2172,13.2366,2200.0
2009-05-29 14:10:00,20.46,20.51,20.46,20.5,4500.0,13.2302,13.2625,13.2302,13.256,4500.0
2009-05-29 14:15:00,20.49,20.51,20.49,20.49,5800.0,13.2496,13.2625,13.2496,13.2496,5800.0
2009-05-29 14:20:00,20.49,20.51,20.44,20.44,8300.0,13.2496,13.2625,13.2172,13.2172,8300.0
2009-05-29 14:25:00,20.45,20.48,20.44,20.48,4400.0,13.2237,13.2431,13.2172,13.2431,4400.0
2009-05-29 14:30:00,20.48,20.49,20.47,20.49,8000.0,13.2431,13.2496,13.2366,13.2496,8000.0
2009-05-29 14:35:00,20.48,20.51,20.48,20.51,4500.0,13.2431,13.2625,13.2431,13.2625,4500.0
2009-05-29 14:40:00,20.51,20.52,20.49,20.51,4400.0,13.2625,13.269,13.2496,13.2625,4400.0
2009-05-29 14:45:00,20.51,20.53,20.5,20.52,5900.0,13.2625,13.2754,13.256,13.269,5900.0
2009-05-29 14:50:00,20.52,20.56,20.49,20.56,8200.0,13.269,13.2948,13.2496,13.2948,8200.0
2009-05-29 14:55:00,20.56,20.59,20.55,20.58,6800.0,13.2948,13.3142,13.2884,13.3078,6800.0
2009-05-29 15:00:00,20.59,20.59,20.57,20.59,5300.0,13.3142,13.3142,13.3013,13.3142,5300.0
2009-05-29 15:05:00,20.58,20.65,20.58,20.61,11900.0,13.3078,13.353,13.3078,13.3272,11900.0
2009-05-29 15:10:00,20.62,20.64,20.62,20.63,5000.0,13.3336,13.3466,13.3336,13.3401,5000.0
2009-05-29 15:15:00,20.62,20.67,20.61,20.67,6300.0,13.3336,13.366,13.3272,13.366,6300.0
2009-05-29 15:20:00,20.67,20.69,20.63,20.65,7200.0,13.366,13.3789,13.3401,13.353,7200.0
2009-05-29 15:25:00,20.65,20.72,20.64,20.7,14100.0,13.353,13.3983,13.3466,13.3854,14100.0
2009-05-29 15:30:00,20.7,20.72,20.68,20.69,9500.0,13.3854,13.3983,13.3724,13.3789,9500.0
2009-05-29 15:35:00,20.69,20.74,20.68,20.73,16200.0,13.3789,13.4112,13.3724,13.4048,16200.0
2009-05-29 15:40:00,20.74,20.86,20.74,20.83,31900.0,13.4112,13.4888,13.4112,13.4694,31900.0
2009-05-29 15:45:00,20.85,20.87,20.82,20.86,27000.0,13.4824,13.4953,13.463,13.4888,27000.0
2009-05-29 15:50:00,20.85,20.92,20.83,20.83,24400.0,13.4824,13.5276,13.4694,13.4694,24400.0
2009-05-29 15:55:00,20.84,20.94,20.84,20.94,76200.0,13.4759,13.5406,13.4759,13.5406,76200.0
2009-06-01 09:30:00,21.0,21.0,20.55,20.6,21900.0,13.5794,13.5794,13.2884,13.3207,21900.0
2009-06-01 09:35:00,20.62,20.88,20.62,20.84,10500.0,13.3336,13.5018,13.3336,13.4759,10500.0
2009-06-01 09:40:00,20.83,20.97,20.82,20.96,8500.0,13.4694,13.56,13.463,13.5535,8500.0
2009-06-01 09:45:00,20.96,20.97,20.9,20.93,7200.0,13.5535,13.56,13.5147,13.5341,7200.0
2009-06-01 09:50:00,20.93,20.94,20.86,20.86,10600.0,13.5341,13.5406,13.4888,13.4888,10600.0
2009-06-01 09:55:00,20.87,20.87,20.79,20.81,7100.0,13.4953,13.4953,13.4436,13.4565,7100.0
2009-06-01 10:00:00,20.82,20.89,20.81,20.84,22100.0,13.463,13.5082,13.4565,13.4759,22100.0
2009-06-01 10:05:00,20.85,20.88,20.84,20.84,5500.0,13.4824,13.5018,13.4759,13.4759,5500.0
2009-06-01 10:10:00,20.83,20.85,20.77,20.79,17400.0,13.4694,13.4824,13.4306,13.4436,17400.0
2009-06-01 10:15:00,20.79,20.83,20.79,20.82,8700.0,13.4436,13.4694,13.4436,13.463,8700.0
2009-06-01 10:20:00,20.83,20.87,20.82,20.83,9400.0,13.4694,13.4953,13.463,13.4694,9400.0
2009-06-01 10:25:00,20.83,20.84,20.77,20.81,6400.0,13.4694,13.4759,13.4306,13.4565,6400.0
2009-06-01 10:30:00,20.8,20.82,20.79,20.82,7300.0,13.45,13.463,13.4436,13.463,7300.0
2009-06-01 10:35:00,20.81,20.87,20.81,20.87,6600.0,13.4565,13.4953,13.4565,13.4953,6600.0
2009-06-01 10:40:00,20.86,20.9,20.84,20.9,7000.0,13.4888,13.5147,13.4759,13.5147,7000.0
2009-06-01 10:45:00,20.9,20.99,20.9,20.97,9900.0,13.5147,13.5729,13.5147,13.56,9900.0
2009-06-01 10:50:00,20.97,20.98,20.94,20.94,6300.0,13.56,13.5664,13.5406,13.5406,6300.0
2009-06-01 10:55:00,20.94,20.96,20.93,20.93,3200.0,13.5406,13.5535,13.5341,13.5341,3200.0
2009-06-01 11:00:00,20.91,20.93,20.91,20.93,2700.0,13.5212,13.5341,13.5212,13.5341,2700.0
2009-06-01 11:05:00,20.94,20.95,20.9,20.9,4100.0,13.5406,13.547,13.5147,13.5147,4100.0
2009-06-01 11:10:00,20.91,20.92,20.89,20.9,4300.0,13.5212,13.5276,13.5082,13.5147,4300.0
2009-06-01 11:15:00,20.9,20.94,20.9,20.9,6200.0,13.5147,13.5406,13.5147,13.5147,6200.0
2009-06-01 11:20:00,20.91,20.95,20.91,20.93,5500.0,13.5212,13.547,13.5212,13.5341,5500.0
2009-06-01 11:25:00,20.94,20.94,20.89,20.92,8500.0,13.5406,13.5406,13.5082,13.5276,8500.0
2009-06-01 11:30:00,20.91,20.92,20.89,20.9,3200.0,13.5212,13.5276,13.5082,13.5147,3200.0
2009-06-01 11:35:00,20.89,20.93,20.87,20.89,6600.0,13.5082,13.5341,13.4953,13.5082,6600.0
2009-06-01 11:40:00,20.89,20.9,20.89,20.9,1200.0,13.5082,13.5147,13.5082,13.5147,1200.0
2009-06-01 11:45:00,20.91,20.93,20.9,20.9,2800.0,13.5212,13.5341,13.5147,13.5147,2800.0
2009-06-01 11:50:00,20.92,20.92,20.88,20.91,3300.0,13.5276,13.5276,13.5018,13.5212,3300.0
2009-06-01 11:55:00,20.92,20.95,20.9,20.9,2500.0,13.5276,13.547,13.5147,13.5147,2500.0
2009-06-01 12:00:00,20.9,20.94,20.89,20.93,2700.0,13.5147,13.5406,13.5082,13.5341,2700.0
2009-06-01 12:05:00,20.92,20.93,20.9,20.91,1900.0,13.5276,13.5341,13.5147,13.5212,1900.0
2009-06-01 12:10:00,20.91,20.93,20.89,20.89,1800.0,13.5212,13.5341,13.5082,13.5082,1800.0
2009-06-01 12:15:00,20.91,20.94,20.9,20.93,2900.0,13.5212,13.5406,13.5147,13.5341,2900.0
2009-06-01 12:20:00,20.94,21.08,20.92,21.07,48100.0,13.5406,13.6311,13.5276,13.6246,48100.0
2009-06-01 12:25:00,21.07,21.09,21.05,21.06,7100.0,13.6246,13.6376,13.6117,13.6182,7100.0
2009-06-01 12:30:00,21.06,21.07,21.04,21.04,5000.0,13.6182,13.6246,13.6052,13.6052,5000.0
2009-06-01 12:35:00,21.04,21.05,21.04,21.04,4800.0,13.6052,13.6117,13.6052,13.6052,4800.0
2009-06-01 12:40:00,21.05,21.05,21.04,21.04,3200.0,13.6117,13.6117,13.6052,13.6052,3200.0
2009-06-01 12:45:00,21.04,21.09,21.04,21.09,9100.0,13.6052,13.6376,13.6052,13.6376,9100.0
2009-06-01 12:50:00,21.09,21.12,21.08,21.12,7200.0,13.6376,13.657,13.6311,13.657,7200.0
2009-06-01 12:55:00,21.11,21.11,21.07,21.07,15700.0,13.6505,13.6505,13.6246,13.6246,15700.0
2009-06-01 13:00:00,21.07,21.08,21.05,21.06,2900.0,13.6246,13.6311,13.6117,13.6182,2900.0
2009-06-01 13:05:00,21.06,21.08,21.06,21.07,9100.0,13.6182,13.6311,13.6182,13.6246,9100.0
2009-06-01 13:10:00,21.08,21.08,21.06,21.06,3400.0,13.6311,13.6311,13.6182,13.6182,3400.0
2009-06-01 13:15:00,21.07,21.08,21.05,21.07,7800.0,13.6246,13.6311,13.6117,13.6246,7800.0
2009-06-01 13:20:00,21.07,21.09,21.07,21.07,10400.0,13.6246,13.6376,13.6246,13.6246,10400.0
2009-06-01 13:25:00,21.07,21.09,21.07,21.08,5400.0,13.6246,13.6376,13.6246,13.6311,5400.0
2009-06-01 13:30:00,21.08,21.09,21.07,21.07,8400.0,13.6311,13.6376,13.6246,13.6246,8400.0
2009-06-01 13:35:00,21.09,21.09,21.07,21.08,8600.0,13.6376,13.6376,13.6246,13.6311,8600.0
2009-06-01 13:40:00,21.08,21.12,21.08,21.11,10100.0,13.6311,13.657,13.6311,13.6505,10100.0
2009-06-01 13:45:00,21.1,21.12,21.09,21.12,9200.0,13.644,13.657,13.6376,13.657,9200.0
2009-06-01 13:50:00,21.11,21.15,21.11,21.15,7900.0,13.6505,13.6763,13.6505,13.6763,7900.0
2009-06-01 13:55:00,21.15,21.18,21.15,21.17,17300.0,13.6763,13.6957,13.6763,13.6893,17300.0
2009-06-01 14:00:00,21.17,21.19,21.17,21.18,6400.0,13.6893,13.7022,13.6893,13.6957,6400.0
2009-06-01 14:05:00,21.18,21.18,21.15,21.15,10200.0,13.6957,13.6957,13.6763,13.6763,10200.0
2009-06-01 14:10:00,21.14,21.16,21.09,21.1,10300.0,13.6699,13.6828,13.6376,13.644,10300.0
2009-06-01 14:15:00,21.11,21.14,21.11,21.12,10800.0,13.6505,13.6699,13.6505,13.657,10800.0
2009-06-01 14:20:00,21.12,21.12,21.1,21.11,4000.0,13.657,13.657,13.644,13.6505,4000.0
2009-06-01 14:25:00,21.11,21.13,21.1,21.1,9900.0,13.6505,13.6634,13.644,13.644,9900.0
2009-06-01 14:30:00,21.1,21.14,21.08,21.12,35100.0,13.644,13.6699,13.6311,13.657,35100.0
2009-06-01 14:35:00,21.12,21.16,21.11,21.16,10600.0,13.657,13.6828,13.6505,13.6828,10600.0
2009-06-01 14:40:00,21.16,21.17,21.15,21.15,13100.0,13.6828,13.6893,13.6763,13.6763,13100.0
2009-06-01 14:45:00,21.15,21.17,21.1,21.11,11100.0,13.6763,13.6893,13.644,13.6505,11100.0
2009-06-01 14:50:00,21.1,21.1,21.06,21.09,26700.0,13.644,13.644,13.6182,13.6376,26700.0
2009-06-01 14:55:00,21.08,21.15,21.08,21.14,10700.0,13.6311,13.6763,13.6311,13.6699,10700.0
2009-06-01 15:00:00,21.13,21.13,21.1,21.11,11600.0,13.6634,13.6634,13.644,13.6505,11600.0
2009-06-01 15:05:00,21.11,21.11,21.05,21.08,14800.0,13.6505,13.6505,13.6117,13.6311,14800.0
2009-06-01 15:10:00,21.07,21.08,20.99,20.99,12100.0,13.6246,13.6311,13.5729,13.5729,12100.0
2009-06-01 15:15:00,21.0,21.02,20.98,21.02,12300.0,13.5794,13.5923,13.5664,13.5923,12300.0
2009-06-01 15:20:00,21.01,21.07,21.01,21.06,21200.0,13.5858,13.6246,13.5858,13.6182,21200.0
2009-06-01 15:25:00,21.06,21.1,21.05,21.1,28200.0,13.6182,13.644,13.6117,13.644,28200.0
2009-06-01 15:30:00,21.11,21.23,21.11,21.2,23100.0,13.6505,13.7281,13.6505,13.7087,23100.0
2009-06-01 15:35:00,21.2,21.25,21.19,21.23,48100.0,13.7087,13.741,13.7022,13.7281,48100.0
2009-06-01 15:40:00,21.22,21.27,21.18,21.19,69600.0,13.7216,13.7539,13.6957,13.7022,69600.0
2009-06-01 15:45:00,21.19,21.23,21.15,21.19,57300.0,13.7022,13.7281,13.6763,13.7022,57300.0
2009-06-01 15:50:00,21.2,21.28,21.17,21.23,34400.0,13.7087,13.7604,13.6893,13.7281,34400.0
2009-06-01 15:55:00,21.23,21.23,21.12,21.2,108800.0,13.7281,13.7281,13.657,13.7087,108800.0
2009-06-02 09:30:00,21.32,21.62,20.9,21.6,13700.0,13.7863,13.9803,13.5147,13.9673,13700.0
2009-06-02 09:35:00,21.6,21.62,21.49,21.6,16700.0,13.9673,13.9803,13.8962,13.9673,16700.0
2009-06-02 09:40:00,21.62,21.62,21.54,21.54,5000.0,13.9803,13.9803,13.9285,13.9285,5000.0
2009-06-02 09:45:00,21.55,21.65,21.51,21.64,12000.0,13.935,13.9997,13.9091,13.9932,12000.0
2009-06-02 09:50:00,21.65,21.71,21.62,21.7,11800.0,13.9997,14.0385,13.9803,14.032,11800.0
2009-06-02 09:55:00,21.68,21.68,21.65,21.67,5400.0,14.0191,14.0191,13.9997,14.0126,5400.0
2009-06-02 10:00:00,21.68,21.8,21.68,21.71,12100.0,14.0191,14.0967,14.0191,14.0385,12100.0
2009-06-02 10:05:00,21.7,21.74,21.65,21.71,9500.0,14.032,14.0579,13.9997,14.0385,9500.0
2009-06-02 10:10:00,21.7,21.7,21.6,21.62,7600.0,14.032,14.032,13.9673,13.9803,7600.0
2009-06-02 10:15:00,21.62,21.65,21.6,21.64,7800.0,13.9803,13.9997,13.9673,13.9932,7800.0
2009-06-02 10:20:00,21.63,21.72,21.62,21.72,6900.0,13.9867,14.0449,13.9803,14.0449,6900.0
2009-06-02 10:25:00,21.72,21.74,21.7,21.72,6500.0,14.0449,14.0579,14.032,14.0449,6500.0
2009-06-02 10:30:00,21.71,21.72,21.63,21.65,6000.0,14.0385,14.0449,13.9867,13.9997,6000.0
2009-06-02 10:35:00,21.64,21.65,21.62,21.65,3500.0,13.9932,13.9997,13.9803,13.9997,3500.0
2009-06-02 10:40:00,21.63,21.66,21.63,21.65,4500.0,13.9867,14.0061,13.9867,13.9997,4500.0
2009-06-02 10:45:00,21.64,21.64,21.59,21.64,2700.0,13.9932,13.9932,13.9609,13.9932,2700.0
2009-06-02 10:50:00,21.64,21.64,21.59,21.62,7200.0,13.9932,13.9932,13.9609,13.9803,7200.0
2009-06-02 10:55:00,21.63,21.66,21.62,21.66,3700.0,13.9867,14.0061,13.9803,14.0061,3700.0
2009-06-02 11:00:00,21.64,21.66,21.58,21.58,4700.0,13.9932,14.0061,13.9544,13.9544,4700.0
2009-06-02 11:05:00,21.59,21.61,21.59,21.6,3500.0,13.9609,13.9738,13.9609,13.9673,3500.0
2009-06-02 11:10:00,21.61,21.61,21.56,21.58,3300.0,13.9738,13.9738,13.9415,13.9544,3300.0
2009-06-02 11:15:00,21.57,21.59,21.55,21.58,3600.0,13.9479,13.9609,13.935,13.9544,3600.0
2009-06-02 11:20:00,21.59,21.61,21.56,21.61,5700.0,13.9609,13.9738,13.9415,13.9738,5700.0
2009-06-02 11:25:00,21.59,21.62,21.59,21.6,2200.0,13.9609,13.9803,13.9609,13.9673,2200.0
2009-06-02 11:30:00,21.6,21.62,21.6,21.61,5100.0,13.9673,13.9803,13.9673,13.9738,5100.0
2009-06-02 11:35:00,21.61,21.62,21.57,21.57,9300.0,13.9738,13.9803,13.9479,13.9479,9300.0
2009-06-02 11:40:00,21.57,21.59,21.52,21.59,15100.0,13.9479,13.9609,13.9156,13.9609,15100.0
2009-06-02 11:45:00,21.59,21.62,21.59,21.61,5600.0,13.9609,13.9803,13.9609,13.9738,5600.0
2009-06-02 11:50:00,21.6,21.69,21.6,21.68,11900.0,13.9673,14.0255,13.9673,14.0191,11900.0
2009-06-02 11:55:00,21.68,21.68,21.67,21.67,4100.0,14.0191,14.0191,14.0126,14.0126,4100.0
2009-06-02 12:00:00,21.67,21.71,21.67,21.68,2000.0,14.0126,14.0385,14.0126,14.0191,2000.0
2009-06-02 12:05:00,21.68,21.69,21.64,21.67,5800.0,14.0191,14.0255,13.9932,14.0126,5800.0
2009-06-02 12:10:00,21.67,21.69,21.67,21.69,3100.0,14.0126,14.0255,14.0126,14.0255,3100.0
2009-06-02 12:15:00,21.68,21.72,21.65,21.71,5500.0,14.0191,14.0449,13.9997,14.0385,5500.0
2009-06-02 12:20:00,21.72,21.75,21.7,21.74,7400.0,14.0449,14.0643,14.032,14.0579,7400.0
2009-06-02 12:25:00,21.73,21.74,21.69,21.69,4100.0,14.0514,14.0579,14.0255,14.0255,4100.0
2009-06-02 12:30:00,21.7,21.7,21.68,21.68,1400.0,14.032,14.032,14.0191,14.0191,1400.0
2009-06-02 12:35:00,21.68,21.71,21.68,21.7,4200.0,14.0191,14.0385,14.0191,14.032,4200.0
2009-06-02 12:40:00,21.69,21.7,21.65,21.66,5700.0,14.0255,14.032,13.9997,14.0061,5700.0
2009-06-02 12:45:00,21.65,21.66,21.64,21.66,3600.0,13.9997,14.0061,13.9932,14.0061,3600.0
2009-06-02 12:50:00,21.65,21.66,21.62,21.66,8200.0,13.9997,14.0061,13.9803,14.0061,8200.0
2009-06-02 12:55:00,21.67,21.67,21.62,21.63,2700.0,14.0126,14.0126,13.9803,13.9867,2700.0
2009-06-02 13:00:00,21.62,21.62,21.58,21.59,4200.0,13.9803,13.9803,13.9544,13.9609,4200.0
2009-06-02 13:05:00,21.59,21.59,21.57,21.58,3000.0,13.9609,13.9609,13.9479,13.9544,3000.0
2009-06-02 13:10:00,21.58,21.58,21.56,21.57,3500.0,13.9544,13.9544,13.9415,13.9479,3500.0
2009-06-02 13:15:00,21.55,21.56,21.54,21.54,4500.0,13.935,13.9415,13.9285,13.9285,4500.0
2009-06-02 13:20:00,21.55,21.58,21.55,21.58,2800.0,13.935,13.9544,13.935,13.9544,2800.0
2009-06-02 13:25:00,21.57,21.6,21.57,21.57,3900.0,13.9479,13.9673,13.9479,13.9479,3900.0
2009-06-02 13:30:00,21.58,21.61,21.58,21.59,3300.0,13.9544,13.9738,13.9544,13.9609,3300.0
2009-06-02 13:35:00,21.6,21.64,21.59,21.62,2100.0,13.9673,13.9932,13.9609,13.9803,2100.0
2009-06-02 13:40:00,21.63,21.67,21.63,21.65,2500.0,13.9867,14.0126,13.9867,13.9997,2500.0
2009-06-02 13:45:00,21.65,21.67,21.63,21.63,2600.0,13.9997,14.0126,13.9867,13.9867,2600.0
2009-06-02 13:50:00,21.64,21.65,21.63,21.63,1600.0,13.9932,13.9997,13.9867,13.9867,1600.0
2009-06-02 13:55:00,21.64,21.65,21.64,21.65,3300.0,13.9932,13.9997,13.9932,13.9997,3300.0
2009-06-02 14:00:00,21.64,21.64,21.59,21.61,2300.0,13.9932,13.9932,13.9609,13.9738,2300.0
2009-06-02 14:05:00,21.6,21.64,21.59,21.63,2900.0,13.9673,13.9932,13.9609,13.9867,2900.0
2009-06-02 14:10:00,21.64,21.64,21.63,21.63,1100.0,13.9932,13.9932,13.9867,13.9867,1100.0
2009-06-02 14:15:00,21.65,21.67,21.64,21.65,6500.0,13.9997,14.0126,13.9932,13.9997,6500.0
2009-06-02 14:20:00,21.66,21.68,21.65,21.67,6200.0,14.0061,14.0191,13.9997,14.0126,6200.0
2009-06-02 14:25:00,21.66,21.68,21.64,21.64,5300.0,14.0061,14.0191,13.9932,13.9932,5300.0
2009-06-02 14:30:00,21.65,21.65,21.59,21.6,6500.0,13.9997,13.9997,13.9609,13.9673,6500.0
2009-06-02 14:35:00,21.6,21.61,21.59,21.6,4000.0,13.9673,13.9738,13.9609,13.9673,4000.0
2009-06-02 14:40:00,21.62,21.64,21.61,21.62,2900.0,13.9803,13.9932,13.9738,13.9803,2900.0
2009-06-02 14:45:00,21.62,21.63,21.6,21.61,2400.0,13.9803,13.9867,13.9673,13.9738,2400.0
2009-06-02 14:50:00,21.61,21.63,21.6,21.63,3600.0,13.9738,13.9867,13.9673,13.9867,3600.0
2009-06-02 14:55:00,21.61,21.63,21.6,21.6,6500.0,13.9738,13.9867,13.9673,13.9673,6500.0
2009-06-02 15:00:00,21.6,21.64,21.6,21.63,6800.0,13.9673,13.9932,13.9673,13.9867,6800.0
2009-06-02 15:05:00,21.63,21.64,21.6,21.61,26300.0,13.9867,13.9932,13.9673,13.9738,26300.0
2009-06-02 15:10:00,21.6,21.61,21.56,21.57,14300.0,13.9673,13.9738,13.9415,13.9479,14300.0
2009-06-02 15:15:00,21.57,21.57,21.52,21.54,11800.0,13.9479,13.9479,13.9156,13.9285,11800.0
2009-06-02 15:20:00,21.53,21.53,21.48,21.49,22700.0,13.9221,13.9221,13.8897,13.8962,22700.0
2009-06-02 15:25:00,21.49,21.52,21.45,21.47,35200.0,13.8962,13.9156,13.8703,13.8833,35200.0
2009-06-02 15:30:00,21.47,21.48,21.44,21.47,18800.0,13.8833,13.8897,13.8639,13.8833,18800.0
2009-06-02 15:35:00,21.48,21.53,21.48,21.53,10700.0,13.8897,13.9221,13.8897,13.9221,10700.0
2009-06-02 15:40:00,21.53,21.53,21.5,21.52,12700.0,13.9221,13.9221,13.9027,13.9156,12700.0
2009-06-02 15:45:00,21.52,21.55,21.51,21.53,11000.0,13.9156,13.935,13.9091,13.9221,11000.0
2009-06-02 15:50:00,21.53,21.53,21.4,21.45,54900.0,13.9221,13.9221,13.838,13.8703,54900.0
2009-06-02 15:55:00,21.45,21.46,21.37,21.43,67600.0,13.8703,13.8768,13.8186,13.8574,67600.0
2009-06-03 09:30:00,21.11,21.31,20.72,21.26,14600.0,13.6505,13.7798,13.3983,13.7475,14600.0
2009-06-03 09:35:00,21.23,21.28,21.07,21.13,32200.0,13.7281,13.7604,13.6246,13.6634,32200.0
2009-06-03 09:40:00,21.13,21.14,21.05,21.11,17300.0,13.6634,13.6699,13.6117,13.6505,17300.0
2009-06-03 09:45:00,21.11,21.17,21.09,21.14,12400.0,13.6505,13.6893,13.6376,13.6699,12400.0
2009-06-03 09:50:00,21.15,21.23,21.1,21.12,10900.0,13.6763,13.7281,13.644,13.657,10900.0
2009-06-03 09:55:00,21.11,21.16,21.11,21.15,11300.0,13.6505,13.6828,13.6505,13.6763,11300.0
2009-06-03 10:00:00,21.15,21.17,21.14,21.15,10500.0,13.6763,13.6893,13.6699,13.6763,10500.0
2009-06-03 10:05:00,21.15,21.21,21.11,21.14,15700.0,13.6763,13.7151,13.6505,13.6699,15700.0
2009-06-03 10:10:00,21.13,21.15,21.1,21.15,9000.0,13.6634,13.6763,13.644,13.6763,9000.0
2009-06-03 10:15:00,21.14,21.15,21.09,21.1,8400.0,13.6699,13.6763,13.6376,13.644,8400.0
2009-06-03 10:20:00,21.1,21.1,21.06,21.08,3500.0,13.644,13.644,13.6182,13.6311,3500.0
2009-06-03 10:25:00,21.08,21.14,21.05,21.08,12900.0,13.6311,13.6699,13.6117,13.6311,12900.0
2009-06-03 10:30:00,21.08,21.1,21.07,21.1,3900.0,13.6311,13.644,13.6246,13.644,3900.0
2009-06-03 10:35:00,21.1,21.11,21.08,21.09,7000.0,13.644,13.6505,13.6311,13.6376,7000.0
2009-06-03 10:40:00,21.09,21.15,21.07,21.1,10300.0,13.6376,13.6763,13.6246,13.644,10300.0
2009-06-03 10:45:00,21.09,21.12,21.09,21.12,6100.0,13.6376,13.657,13.6376,13.657,6100.0
2009-06-03 10:50:00,21.12,21.12,21.11,21.12,2900.0,13.657,13.657,13.6505,13.657,2900.0
2009-06-03 10:55:00,21.11,21.12,21.11,21.11,4000.0,13.6505,13.657,13.6505,13.6505,4000.0
2009-06-03 11:00:00,21.11,21.15,21.08,21.15,9200.0,13.6505,13.6763,13.6311,13.6763,9200.0
2009-06-03 11:05:00,21.15,21.15,21.13,21.15,5500.0,13.6763,13.6763,13.6634,13.6763,5500.0
2009-06-03 11:10:00,21.14,21.18,21.14,21.15,7000.0,13.6699,13.6957,13.6699,13.6763,7000.0
2009-06-03 11:15:00,21.16,21.19,21.16,21.17,4200.0,13.6828,13.7022,13.6828,13.6893,4200.0
2009-06-03 11:20:00,21.17,21.22,21.17,21.21,2400.0,13.6893,13.7216,13.6893,13.7151,2400.0
2009-06-03 11:25:00,21.21,21.24,21.21,21.21,2400.0,13.7151,13.7345,13.7151,13.7151,2400.0
2009-06-03 11:30:00,21.2,21.25,21.2,21.23,4500.0,13.7087,13.741,13.7087,13.7281,4500.0
2009-06-03 11:35:00,21.23,21.28,21.23,21.28,3800.0,13.7281,13.7604,13.7281,13.7604,3800.0
2009-06-03 11:40:00,21.27,21.33,21.25,21.25,6200.0,13.7539,13.7927,13.741,13.741,6200.0
2009-06-03 11:45:00,21.24,21.29,21.24,21.28,3800.0,13.7345,13.7669,13.7345,13.7604,3800.0
2009-06-03 11:50:00,21.29,21.3,21.26,21.26,3700.0,13.7669,13.7733,13.7475,13.7475,3700.0
2009-06-03 11:55:00,21.26,21.3,21.26,21.29,4700.0,13.7475,13.7733,13.7475,13.7669,4700.0
2009-06-03 12:00:00,21.29,21.3,21.28,21.3,2800.0,13.7669,13.7733,13.7604,13.7733,2800.0
2009-06-03 12:05:00,21.3,21.31,21.28,21.31,2700.0,13.7733,13.7798,13.7604,13.7798,2700.0
2009-06-03 12:10:00,21.29,21.32,21.29,21.29,2600.0,13.7669,13.7863,13.7669,13.7669,2600.0
2009-06-03 12:15:00,21.3,21.33,21.3,21.3,3600.0,13.7733,13.7927,13.7733,13.7733,3600.0
2009-06-03 12:20:00,21.3,21.32,21.3,21.3,1500.0,13.7733,13.7863,13.7733,13.7733,1500.0
2009-06-03 12:25:00,21.3,21.32,21.29,21.3,3500.0,13.7733,13.7863,13.7669,13.7733,3500.0
2009-06-03 12:30:00,21.28,21.31,21.27,21.3,2900.0,13.7604,13.7798,13.7539,13.7733,2900.0
2009-06-03 12:35:00,21.3,21.31,21.27,21.3,3300.0,13.7733,13.7798,13.7539,13.7733,3300.0
2009-06-03 12:40:00,21.3,21.32,21.29,21.29,2700.0,13.7733,13.7863,13.7669,13.7669,2700.0
2009-06-03 12:45:00,21.29,21.31,21.29,21.29,1800.0,13.7669,13.7798,13.7669,13.7669,1800.0
2009-06-03 12:50:00,21.29,21.31,21.28,21.3,2200.0,13.7669,13.7798,13.7604,13.7733,2200.0
2009-06-03 12:55:00,21.29,21.31,21.27,21.29,3800.0,13.7669,13.7798,13.7539,13.7669,3800.0
2009-06-03 13:00:00,21.28,21.29,21.27,21.28,1700.0,13.7604,13.7669,13.7539,13.7604,1700.0
2009-06-03 13:05:00,21.27,21.29,21.26,21.29,1400.0,13.7539,13.7669,13.7475,13.7669,1400.0
2009-06-03 13:10:00,21.29,21.29,21.17,21.19,21200.0,13.7669,13.7669,13.6893,13.7022,21200.0
2009-06-03 13:15:00,21.2,21.2,21.19,21.2,1700.0,13.7087,13.7087,13.7022,13.7087,1700.0
2009-06-03 13:20:00,21.19,21.2,21.17,21.19,2200.0,13.7022,13.7087,13.6893,13.7022,2200.0
2009-06-03 13:25:00,21.18,21.19,21.14,21.15,4300.0,13.6957,13.7022,13.6699,13.6763,4300.0
2009-06-03 13:30:00,21.15,21.16,21.09,21.1,18400.0,13.6763,13.6828,13.6376,13.644,18400.0
2009-06-03 13:35:00,21.1,21.1,21.09,21.1,10400.0,13.644,13.644,13.6376,13.644,10400.0
2009-06-03 13:40:00,21.1,21.1,21.06,21.09,5700.0,13.644,13.644,13.6182,13.6376,5700.0
2009-06-03 13:45:00,21.1,21.13,21.07,21.09,4200.0,13.644,13.6634,13.6246,13.6376,4200.0
2009-06-03 13:50:00,21.09,21.12,21.09,21.12,34100.0,13.6376,13.657,13.6376,13.657,34100.0
2009-06-03 13:55:00,21.11,21.13,21.1,21.12,12000.0,13.6505,13.6634,13.644,13.657,12000.0
2009-06-03 14:00:00,21.1,21.12,21.07,21.1,25300.0,13.644,13.657,13.6246,13.644,25300.0
2009-06-03 14:05:00,21.09,21.1,21.07,21.07,5800.0,13.6376,13.644,13.6246,13.6246,5800.0
2009-06-03 14:10:00,21.06,21.07,21.05,21.07,5800.0,13.6182,13.6246,13.6117,13.6246,5800.0
2009-06-03 14:15:00,21.06,21.06,21.04,21.06,5700.0,13.6182,13.6182,13.6052,13.6182,5700.0
2009-06-03 14:20:00,21.05,21.05,21.02,21.03,4200.0,13.6117,13.6117,13.5923,13.5988,4200.0
2009-06-03 14:25:00,21.03,21.06,21.03,21.06,4700.0,13.5988,13.6182,13.5988,13.6182,4700.0
2009-06-03 14:30:00,21.05,21.06,21.02,21.02,3700.0,13.6117,13.6182,13.5923,13.5923,3700.0
2009-06-03 14:35:00,21.02,21.08,21.02,21.07,4600.0,13.5923,13.6311,13.5923,13.6246,4600.0
2009-06-03 14:40:00,21.08,21.11,21.08,21.11,3300.0,13.6311,13.6505,13.6311,13.6505,3300.0
2009-06-03 14:45:00,21.12,21.14,21.11,21.11,5400.0,13.657,13.6699,13.6505,13.6505,5400.0
2009-06-03 14:50:00,21.12,21.15,21.12,21.15,4000.0,13.657,13.6763,13.657,13.6763,4000.0
2009-06-03 14:55:00,21.14,21.21,21.14,21.21,11700.0,13.6699,13.7151,13.6699,13.7151,11700.0
2009-06-03 15:00:00,21.19,21.22,21.17,21.18,5300.0,13.7022,13.7216,13.6893,13.6957,5300.0
2009-06-03 15:05:00,21.18,21.22,21.17,21.2,4000.0,13.6957,13.7216,13.6893,13.7087,4000.0
2009-06-03 15:10:00,21.22,21.22,21.19,21.2,2900.0,13.7216,13.7216,13.7022,13.7087,2900.0
2009-06-03 15:15:00,21.2,21.24,21.2,21.23,7700.0,13.7087,13.7345,13.7087,13.7281,7700.0
2009-06-03 15:20:00,21.22,21.22,21.2,21.2,6200.0,13.7216,13.7216,13.7087,13.7087,6200.0
2009-06-03 15:25:00,21.2,21.21,21.15,21.15,13000.0,13.7087,13.7151,13.6763,13.6763,13000.0
2009-06-03 15:30:00,21.14,21.17,21.1,21.12,21300.0,13.6699,13.6893,13.644,13.657,21300.0
2009-06-03 15:35:00,21.12,21.16,21.11,21.15,12300.0,13.657,13.6828,13.6505,13.6763,12300.0
2009-06-03 15:40:00,21.15,21.21,21.14,21.16,22100.0,13.6763,13.7151,13.6699,13.6828,22100.0
2009-06-03 15:45:00,21.15,21.18,21.14,21.16,12200.0,13.6763,13.6957,13.6699,13.6828,12200.0
2009-06-03 15:50:00,21.15,21.2,21.15,21.15,10300.0,13.6763,13.7087,13.6763,13.6763,10300.0
2009-06-03 15:55:00,21.15,21.19,21.15,21.18,28800.0,13.6763,13.7022,13.6763,13.6957,28800.0
2009-06-04 09:30:00,21.26,21.26,21.1,21.12,4500.0,13.7475,13.7475,13.644,13.657,4500.0
2009-06-04 09:35:00,21.12,21.23,21.08,21.2,4600.0,13.657,13.7281,13.6311,13.7087,4600.0
2009-06-04 09:40:00,21.2,21.22,21.13,21.19,5200.0,13.7087,13.7216,13.6634,13.7022,5200.0
2009-06-04 09:45:00,21.19,21.21,21.16,21.16,1900.0,13.7022,13.7151,13.6828,13.6828,1900.0
2009-06-04 09:50:00,21.16,21.19,21.13,21.13,2400.0,13.6828,13.7022,13.6634,13.6634,2400.0
2009-06-04 09:55:00,21.16,21.16,21.12,21.13,1100.0,13.6828,13.6828,13.657,13.6634,1100.0
2009-06-04 10:00:00,21.14,21.14,21.11,21.11,2500.0,13.6699,13.6699,13.6505,13.6505,2500.0
2009-06-04 10:05:00,21.12,21.14,21.11,21.13,3900.0,13.657,13.6699,13.6505,13.6634,3900.0
2009-06-04 10:10:00,21.15,21.17,21.12,21.14,3100.0,13.6763,13.6893,13.657,13.6699,3100.0
2009-06-04 10:15:00,21.15,21.15,21.13,21.14,1600.0,13.6763,13.6763,13.6634,13.6699,1600.0
2009-06-04 10:20:00,21.13,21.14,21.08,21.13,13300.0,13.6634,13.6699,13.6311,13.6634,13300.0
2009-06-04 10:25:00,21.16,21.17,21.13,21.16,4600.0,13.6828,13.6893,13.6634,13.6828,4600.0
2009-06-04 10:30:00,21.17,21.27,21.16,21.25,17200.0,13.6893,13.7539,13.6828,13.741,17200.0
2009-06-04 10:35:00,21.25,21.27,21.23,21.26,9800.0,13.741,13.7539,13.7281,13.7475,9800.0
2009-06-04 10:40:00,21.26,21.26,21.22,21.22,1500.0,13.7475,13.7475,13.7216,13.7216,1500.0
2009-06-04 10:45:00,21.22,21.23,21.2,21.2,3800.0,13.7216,13.7281,13.7087,13.7087,3800.0
2009-06-04 10:50:00,21.2,21.23,21.17,21.2,8400.0,13.7087,13.7281,13.6893,13.7087,8400.0
2009-06-04 10:55:00,21.2,21.28,21.2,21.24,4600.0,13.7087,13.7604,13.7087,13.7345,4600.0
2009-06-04 11:00:00,21.23,21.24,21.2,21.21,3200.0,13.7281,13.7345,13.7087,13.7151,3200.0
2009-06-04 11:05:00,21.22,21.22,21.16,21.16,4600.0,13.7216,13.7216,13.6828,13.6828,4600.0
2009-06-04 11:10:00,21.17,21.21,21.17,21.19,10400.0,13.6893,13.7151,13.6893,13.7022,10400.0
2009-06-04 11:15:00,21.2,21.24,21.2,21.21,10800.0,13.7087,13.7345,13.7087,13.7151,10800.0
2009-06-04 11:20:00,21.21,21.21,21.16,21.18,7400.0,13.7151,13.7151,13.6828,13.6957,7400.0
2009-06-04 11:25:00,21.2,21.24,21.17,21.18,13100.0,13.7087,13.7345,13.6893,13.6957,13100.0
2009-06-04 11:30:00,21.17,21.24,21.17,21.21,7600.0,13.6893,13.7345,13.6893,13.7151,7600.0
2009-06-04 11:35:00,21.21,21.22,21.18,21.21,5500.0,13.7151,13.7216,13.6957,13.7151,5500.0
2009-06-04 11:40:00,21.22,21.27,21.22,21.24,12000.0,13.7216,13.7539,13.7216,13.7345,12000.0
2009-06-04 11:45:00,21.22,21.25,21.2,21.24,7000.0,13.7216,13.741,13.7087,13.7345,7000.0
2009-06-04 11:50:00,21.24,21.25,21.2,21.2,3800.0,13.7345,13.741,13.7087,13.7087,3800.0
2009-06-04 11:55:00,21.2,21.2,21.17,21.18,8400.0,13.7087,13.7087,13.6893,13.6957,8400.0
2009-06-04 12:00:00,21.18,21.24,21.16,21.17,20500.0,13.6957,13.7345,13.6828,13.6893,20500.0
2009-06-04 12:05:00,21.17,21.21,21.15,21.2,6800.0,13.6893,13.7151,13.6763,13.7087,6800.0
2009-06-04 12:10:00,21.2,21.2,21.12,21.12,6800.0,13.7087,13.7087,13.657,13.657,6800.0
2009-06-04 12:15:00,21.13,21.13,21.09,21.1,2400.0,13.6634,13.6634,13.6376,13.644,2400.0
2009-06-04 12:20:00,21.08,21.1,21.06,21.06,3600.0,13.6311,13.644,13.6182,13.6182,3600.0
2009-06-04 12:25:00,21.08,21.08,21.06,21.08,4800.0,13.6311,13.6311,13.6182,13.6311,4800.0
2009-06-04 12:30:00,21.07,21.07,21.05,21.05,1100.0,13.6246,13.6246,13.6117,13.6117,1100.0
2009-06-04 12:35:00,21.06,21.06,21.04,21.05,3500.0,13.6182,13.6182,13.6052,13.6117,3500.0
2009-06-04 12:40:00,21.04,21.06,21.04,21.06,1500.0,13.6052,13.6182,13.6052,13.6182,1500.0
2009-06-04 12:45:00,21.07,21.08,21.05,21.06,2400.0,13.6246,13.6311,13.6117,13.6182,2400.0
2009-06-04 12:50:00,21.07,21.07,21.04,21.04,1300.0,13.6246,13.6246,13.6052,13.6052,1300.0
2009-06-04 12:55:00,21.04,21.06,21.04,21.05,1500.0,13.6052,13.6182,13.6052,13.6117,1500.0
2009-06-04 13:00:00,21.05,21.07,21.05,21.06,3400.0,13.6117,13.6246,13.6117,13.6182,3400.0
2009-06-04 13:05:00,21.06,21.09,21.06,21.07,3000.0,13.6182,13.6376,13.6182,13.6246,3000.0
2009-06-04 13:10:00,21.07,21.07,21.05,21.05,500.0,13.6246,13.6246,13.6117,13.6117,500.0
2009-06-04 13:15:00,21.07,21.08,21.05,21.07,1800.0,13.6246,13.6311,13.6117,13.6246,1800.0
2009-06-04 13:20:00,21.08,21.12,21.08,21.1,2200.0,13.6311,13.657,13.6311,13.644,2200.0
2009-06-04 13:25:00,21.1,21.11,21.1,21.1,1200.0,13.644,13.6505,13.644,13.644,1200.0
2009-06-04 13:30:00,21.11,21.16,21.1,21.16,5600.0,13.6505,13.6828,13.644,13.6828,5600.0
2009-06-04 13:35:00,21.16,21.18,21.14,21.17,2300.0,13.6828,13.6957,13.6699,13.6893,2300.0
2009-06-04 13:40:00,21.19,21.19,21.12,21.12,4300.0,13.7022,13.7022,13.657,13.657,4300.0
2009-06-04 13:45:00,21.12,21.14,21.12,21.12,700.0,13.657,13.6699,13.657,13.657,700.0
2009-06-04 13:50:00,21.13,21.15,21.12,21.13,3000.0,13.6634,13.6763,13.657,13.6634,3000.0
2009-06-04 13:55:00,21.11,21.12,21.09,21.09,1400.0,13.6505,13.657,13.6376,13.6376,1400.0
2009-06-04 14:00:00,21.11,21.12,21.08,21.08,4500.0,13.6505,13.657,13.6311,13.6311,4500.0
2009-06-04 14:05:00,21.1,21.13,21.1,21.11,5400.0,13.644,13.6634,13.644,13.6505,5400.0
2009-06-04 14:10:00,21.12,21.14,21.1,21.11,1900.0,13.657,13.6699,13.644,13.6505,1900.0
2009-06-04 14:15:00,21.1,21.12,21.07,21.07,5600.0,13.644,13.657,13.6246,13.6246,5600.0
2009-06-04 14:20:00,21.09,21.12,21.09,21.11,2900.0,13.6376,13.657,13.6376,13.6505,2900.0
2009-06-04 14:25:00,21.12,21.14,21.11,21.14,2300.0,13.657,13.6699,13.6505,13.6699,2300.0
2009-06-04 14:30:00,21.13,21.14,21.11,21.11,3300.0,13.6634,13.6699,13.6505,13.6505,3300.0
2009-06-04 14:35:00,21.12,21.12,21.08,21.08,4700.0,13.657,13.657,13.6311,13.6311,4700.0
2009-06-04 14:40:00,21.1,21.13,21.09,21.12,3900.0,13.644,13.6634,13.6376,13.657,3900.0
2009-06-04 14:45:00,21.12,21.13,21.11,21.11,3300.0,13.657,13.6634,13.6505,13.6505,3300.0
2009-06-04 14:50:00,21.09,21.11,21.08,21.11,9100.0,13.6376,13.6505,13.6311,13.6505,9100.0
2009-06-04 14:55:00,21.11,21.13,21.1,21.12,3200.0,13.6505,13.6634,13.644,13.657,3200.0
2009-06-04 15:00:00,21.11,21.11,21.07,21.07,8000.0,13.6505,13.6505,13.6246,13.6246,8000.0
2009-06-04 15:05:00,21.07,21.09,21.07,21.08,15300.0,13.6246,13.6376,13.6246,13.6311,15300.0
2009-06-04 15:10:00,21.09,21.12,21.08,21.12,4300.0,13.6376,13.657,13.6311,13.657,4300.0
2009-06-04 15:15:00,21.12,21.15,21.11,21.15,4400.0,13.657,13.6763,13.6505,13.6763,4400.0
2009-06-04 15:20:00,21.14,21.21,21.14,21.21,13000.0,13.6699,13.7151,13.6699,13.7151,13000.0
2009-06-04 15:25:00,21.21,21.22,21.16,21.21,9200.0,13.7151,13.7216,13.6828,13.7151,9200.0
2009-06-04 15:30:00,21.2,21.21,21.16,21.17,10200.0,13.7087,13.7151,13.6828,13.6893,10200.0
2009-06-04 15:35:00,21.17,21.21,21.16,21.21,9300.0,13.6893,13.7151,13.6828,13.7151,9300.0
2009-06-04 15:40:00,21.2,21.2,21.11,21.14,9200.0,13.7087,13.7087,13.6505,13.6699,9200.0
2009-06-04 15:45:00,21.14,21.24,21.14,21.23,18100.0,13.6699,13.7345,13.6699,13.7281,18100.0
2009-06-04 15:50:00,21.24,21.31,21.23,21.26,27000.0,13.7345,13.7798,13.7281,13.7475,27000.0
2009-06-04 15:55:00,21.27,21.37,21.27,21.31,125100.0,13.7539,13.8186,13.7539,13.7798,125100.0
2009-06-05 09:30:00,21.41,21.55,21.07,21.14,9900.0,13.8445,13.935,13.6246,13.6699,9900.0
2009-06-05 09:35:00,21.14,21.36,21.14,21.29,6800.0,13.6699,13.8121,13.6699,13.7669,6800.0
2009-06-05 09:40:00,21.3,21.3,21.25,21.3,4700.0,13.7733,13.7733,13.741,13.7733,4700.0
2009-06-05 09:45:00,21.3,21.35,21.25,21.29,7300.0,13.7733,13.8057,13.741,13.7669,7300.0
2009-06-05 09:50:00,21.3,21.43,21.29,21.43,7400.0,13.7733,13.8574,13.7669,13.8574,7400.0
2009-06-05 09:55:00,21.43,21.47,21.39,21.45,7000.0,13.8574,13.8833,13.8315,13.8703,7000.0
2009-06-05 10:00:00,21.43,21.47,21.42,21.45,3900.0,13.8574,13.8833,13.8509,13.8703,3900.0
2009-06-05 10:05:00,21.46,21.46,21.38,21.4,9200.0,13.8768,13.8768,13.8251,13.838,9200.0
2009-06-05 10:10:00,21.39,21.39,21.34,21.37,4600.0,13.8315,13.8315,13.7992,13.8186,4600.0
2009-06-05 10:15:00,21.38,21.42,21.34,21.4,5700.0,13.8251,13.8509,13.7992,13.838,5700.0
2009-06-05 10:20:00,21.4,21.41,21.37,21.38,4400.0,13.838,13.8445,13.8186,13.8251,4400.0
2009-06-05 10:25:00,21.38,21.41,21.35,21.36,4400.0,13.8251,13.8445,13.8057,13.8121,4400.0
2009-06-05 10:30:00,21.36,21.4,21.33,21.38,8300.0,13.8121,13.838,13.7927,13.8251,8300.0
2009-06-05 10:35:00,21.39,21.43,21.36,21.37,8000.0,13.8315,13.8574,13.8121,13.8186,8000.0
2009-06-05 10:40:00,21.36,21.41,21.36,21.4,3700.0,13.8121,13.8445,13.8121,13.838,3700.0
2009-06-05 10:45:00,21.4,21.41,21.39,21.39,1700.0,13.838,13.8445,13.8315,13.8315,1700.0
2009-06-05 10:50:00,21.4,21.42,21.39,21.4,3100.0,13.838,13.8509,13.8315,13.838,3100.0
2009-06-05 10:55:00,21.39,21.42,21.39,21.42,2900.0,13.8315,13.8509,13.8315,13.8509,2900.0
2009-06-05 11:00:00,21.42,21.47,21.42,21.46,8300.0,13.8509,13.8833,13.8509,13.8768,8300.0
2009-06-05 11:05:00,21.47,21.48,21.39,21.39,7100.0,13.8833,13.8897,13.8315,13.8315,7100.0
2009-06-05 11:10:00,21.39,21.39,21.33,21.33,2500.0,13.8315,13.8315,13.7927,13.7927,2500.0
2009-06-05 11:15:00,21.34,21.34,21.3,21.3,1900.0,13.7992,13.7992,13.7733,13.7733,1900.0
2009-06-05 11:20:00,21.32,21.37,21.31,21.36,4300.0,13.7863,13.8186,13.7798,13.8121,4300.0
2009-06-05 11:25:00,21.36,21.36,21.31,21.32,3700.0,13.8121,13.8121,13.7798,13.7863,3700.0
2009-06-05 11:30:00,21.32,21.33,21.29,21.33,4200.0,13.7863,13.7927,13.7669,13.7927,4200.0
2009-06-05 11:35:00,21.32,21.33,21.31,21.33,3200.0,13.7863,13.7927,13.7798,13.7927,3200.0
2009-06-05 11:40:00,21.34,21.37,21.32,21.37,1400.0,13.7992,13.8186,13.7863,13.8186,1400.0
2009-06-05 11:45:00,21.38,21.4,21.36,21.38,4800.0,13.8251,13.838,13.8121,13.8251,4800.0
2009-06-05 11:50:00,21.38,21.42,21.35,21.42,9000.0,13.8251,13.8509,13.8057,13.8509,9000.0
2009-06-05 11:55:00,21.4,21.44,21.4,21.44,5300.0,13.838,13.8639,13.838,13.8639,5300.0
2009-06-05 12:00:00,21.44,21.44,21.4,21.42,2400.0,13.8639,13.8639,13.838,13.8509,2400.0
2009-06-05 12:05:00,21.42,21.45,21.42,21.43,2500.0,13.8509,13.8703,13.8509,13.8574,2500.0
2009-06-05 12:10:00,21.42,21.46,21.4,21.44,2500.0,13.8509,13.8768,13.838,13.8639,2500.0
2009-06-05 12:15:00,21.45,21.47,21.44,21.45,2600.0,13.8703,13.8833,13.8639,13.8703,2600.0
2009-06-05 12:20:00,21.46,21.51,21.46,21.5,5600.0,13.8768,13.9091,13.8768,13.9027,5600.0
2009-06-05 12:25:00,21.52,21.54,21.5,21.5,3300.0,13.9156,13.9285,13.9027,13.9027,3300.0
2009-06-05 12:30:00,21.51,21.51,21.5,21.5,4500.0,13.9091,13.9091,13.9027,13.9027,4500.0
2009-06-05 12:35:00,21.51,21.54,21.5,21.5,12900.0,13.9091,13.9285,13.9027,13.9027,12900.0
2009-06-05 12:40:00,21.51,21.53,21.5,21.51,10600.0,13.9091,13.9221,13.9027,13.9091,10600.0
2009-06-05 12:45:00,21.52,21.53,21.49,21.52,9100.0,13.9156,13.9221,13.8962,13.9156,9100.0
2009-06-05 12:50:00,21.53,21.54,21.49,21.5,3700.0,13.9221,13.9285,13.8962,13.9027,3700.0
2009-06-05 12:55:00,21.49,21.56,21.48,21.55,8000.0,13.8962,13.9415,13.8897,13.935,8000.0
2009-06-05 13:00:00,21.55,21.55,21.52,21.52,3700.0,13.935,13.935,13.9156,13.9156,3700.0
2009-06-05 13:05:00,21.52,21.52,21.48,21.48,3900.0,13.9156,13.9156,13.8897,13.8897,3900.0
2009-06-05 13:10:00,21.48,21.48,21.42,21.45,4100.0,13.8897,13.8897,13.8509,13.8703,4100.0
2009-06-05 13:15:00,21.45,21.45,21.41,21.41,4300.0,13.8703,13.8703,13.8445,13.8445,4300.0
2009-06-05 13:20:00,21.4,21.41,21.36,21.37,4200.0,13.838,13.8445,13.8121,13.8186,4200.0
2009-06-05 13:25:00,21.37,21.38,21.35,21.35,2200.0,13.8186,13.8251,13.8057,13.8057,2200.0
2009-06-05 13:30:00,21.35,21.37,21.35,21.36,1800.0,13.8057,13.8186,13.8057,13.8121,1800.0
2009-06-05 13:35:00,21.36,21.37,21.36,21.36,1000.0,13.8121,13.8186,13.8121,13.8121,1000.0
2009-06-05 13:40:00,21.37,21.43,21.37,21.39,5500.0,13.8186,13.8574,13.8186,13.8315,5500.0
2009-06-05 13:45:00,21.39,21.42,21.39,21.41,2600.0,13.8315,13.8509,13.8315,13.8445,2600.0
2009-06-05 13:50:00,21.41,21.42,21.39,21.4,2300.0,13.8445,13.8509,13.8315,13.838,2300.0
2009-06-05 13:55:00,21.4,21.41,21.35,21.39,3700.0,13.838,13.8445,13.8057,13.8315,3700.0
2009-06-05 14:00:00,21.39,21.42,21.35,21.35,5200.0,13.8315,13.8509,13.8057,13.8057,5200.0
2009-06-05 14:05:00,21.35,21.37,21.34,21.35,9100.0,13.8057,13.8186,13.7992,13.8057,9100.0
2009-06-05 14:10:00,21.35,21.36,21.34,21.35,5400.0,13.8057,13.8121,13.7992,13.8057,5400.0
2009-06-05 14:15:00,21.35,21.37,21.35,21.35,7400.0,13.8057,13.8186,13.8057,13.8057,7400.0
2009-06-05 14:20:00,21.35,21.43,21.35,21.43,11700.0,13.8057,13.8574,13.8057,13.8574,11700.0
2009-06-05 14:25:00,21.41,21.42,21.39,21.39,5400.0,13.8445,13.8509,13.8315,13.8315,5400.0
2009-06-05 14:30:00,21.38,21.38,21.35,21.36,7100.0,13.8251,13.8251,13.8057,13.8121,7100.0
2009-06-05 14:35:00,21.35,21.4,21.35,21.37,9100.0,13.8057,13.838,13.8057,13.8186,9100.0
2009-06-05 14:40:00,21.37,21.41,21.37,21.4,7200.0,13.8186,13.8445,13.8186,13.838,7200.0
2009-06-05 14:45:00,21.41,21.41,21.37,21.37,4900.0,13.8445,13.8445,13.8186,13.8186,4900.0
2009-06-05 14:50:00,21.4,21.41,21.36,21.36,5900.0,13.838,13.8445,13.8121,13.8121,5900.0
2009-06-05 14:55:00,21.37,21.38,21.35,21.36,5000.0,13.8186,13.8251,13.8057,13.8121,5000.0
2009-06-05 15:00:00,21.35,21.39,21.35,21.38,11300.0,13.8057,13.8315,13.8057,13.8251,11300.0
2009-06-05 15:05:00,21.39,21.47,21.38,21.41,10700.0,13.8315,13.8833,13.8251,13.8445,10700.0
2009-06-05 15:10:00,21.42,21.43,21.39,21.4,6000.0,13.8509,13.8574,13.8315,13.838,6000.0
2009-06-05 15:15:00,21.41,21.41,21.37,21.4,5600.0,13.8445,13.8445,13.8186,13.838,5600.0
2009-06-05 15:20:00,21.39,21.42,21.36,21.39,12200.0,13.8315,13.8509,13.8121,13.8315,12200.0
2009-06-05 15:25:00,21.39,21.39,21.35,21.35,9900.0,13.8315,13.8315,13.8057,13.8057,9900.0
2009-06-05 15:30:00,21.35,21.39,21.35,21.38,10200.0,13.8057,13.8315,13.8057,13.8251,10200.0
2009-06-05 15:35:00,21.37,21.45,21.37,21.4,31700.0,13.8186,13.8703,13.8186,13.838,31700.0
2009-06-05 15:40:00,21.39,21.44,21.39,21.43,49100.0,13.8315,13.8639,13.8315,13.8574,49100.0
2009-06-05 15:45:00,21.44,21.47,21.4,21.41,30300.0,13.8639,13.8833,13.838,13.8445,30300.0
2009-06-05 15:50:00,21.41,21.47,21.4,21.46,27100.0,13.8445,13.8833,13.838,13.8768,27100.0
2009-06-05 15:55:00,21.47,21.48,21.4,21.42,57500.0,13.8833,13.8897,13.838,13.8509,57500.0
2009-06-08 09:30:00,21.25,21.3,21.09,21.09,11500.0,13.741,13.7733,13.6376,13.6376,11500.0
2009-06-08 09:35:00,21.13,21.25,21.13,21.2,10400.0,13.6634,13.741,13.6634,13.7087,10400.0
2009-06-08 09:40:00,21.19,21.23,21.14,21.15,6300.0,13.7022,13.7281,13.6699,13.6763,6300.0
2009-06-08 09:45:00,21.15,21.23,21.12,21.16,5900.0,13.6763,13.7281,13.657,13.6828,5900.0
2009-06-08 09:50:00,21.18,21.22,21.16,21.17,11700.0,13.6957,13.7216,13.6828,13.6893,11700.0
2009-06-08 09:55:00,21.17,21.23,21.16,21.23,4900.0,13.6893,13.7281,13.6828,13.7281,4900.0
2009-06-08 10:00:00,21.22,21.25,21.21,21.25,7600.0,13.7216,13.741,13.7151,13.741,7600.0
2009-06-08 10:05:00,21.25,21.28,21.23,21.25,10700.0,13.741,13.7604,13.7281,13.741,10700.0
2009-06-08 10:10:00,21.24,21.26,21.2,21.2,12600.0,13.7345,13.7475,13.7087,13.7087,12600.0
2009-06-08 10:15:00,21.2,21.2,21.17,21.18,5300.0,13.7087,13.7087,13.6893,13.6957,5300.0
2009-06-08 10:20:00,21.18,21.24,21.18,21.24,17900.0,13.6957,13.7345,13.6957,13.7345,17900.0
2009-06-08 10:25:00,21.23,21.26,21.22,21.23,6700.0,13.7281,13.7475,13.7216,13.7281,6700.0
2009-06-08 10:30:00,21.23,21.25,21.22,21.25,5700.0,13.7281,13.741,13.7216,13.741,5700.0
2009-06-08 10:35:00,21.25,21.25,21.24,21.24,3200.0,13.741,13.741,13.7345,13.7345,3200.0
2009-06-08 10:40:00,21.25,21.25,21.24,21.25,5200.0,13.741,13.741,13.7345,13.741,5200.0
2009-06-08 10:45:00,21.25,21.25,21.24,21.24,1500.0,13.741,13.741,13.7345,13.7345,1500.0
2009-06-08 10:50:00,21.24,21.25,21.22,21.22,3300.0,13.7345,13.741,13.7216,13.7216,3300.0
2009-06-08 10:55:00,21.21,21.22,21.19,21.21,4200.0,13.7151,13.7216,13.7022,13.7151,4200.0
2009-06-08 11:00:00,21.22,21.23,21.2,21.22,2400.0,13.7216,13.7281,13.7087,13.7216,2400.0
2009-06-08 11:05:00,21.21,21.22,21.2,21.2,3200.0,13.7151,13.7216,13.7087,13.7087,3200.0
2009-06-08 11:10:00,21.21,21.24,21.2,21.22,3700.0,13.7151,13.7345,13.7087,13.7216,3700.0
2009-06-08 11:15:00,21.23,21.25,21.22,21.24,2600.0,13.7281,13.741,13.7216,13.7345,2600.0
2009-06-08 11:20:00,21.23,21.24,21.23,21.24,2200.0,13.7281,13.7345,13.7281,13.7345,2200.0
2009-06-08 11:25:00,21.23,21.25,21.23,21.25,4100.0,13.7281,13.741,13.7281,13.741,4100.0
2009-06-08 11:30:00,21.25,21.25,21.24,21.24,1100.0,13.741,13.741,13.7345,13.7345,1100.0
2009-06-08 11:35:00,21.24,21.25,21.23,21.24,3500.0,13.7345,13.741,13.7281,13.7345,3500.0
2009-06-08 11:40:00,21.24,21.25,21.24,21.24,4200.0,13.7345,13.741,13.7345,13.7345,4200.0
2009-06-08 11:45:00,21.25,21.25,21.24,21.25,1200.0,13.741,13.741,13.7345,13.741,1200.0
2009-06-08 11:50:00,21.24,21.26,21.23,21.23,3200.0,13.7345,13.7475,13.7281,13.7281,3200.0
2009-06-08 11:55:00,21.24,21.24,21.23,21.24,1200.0,13.7345,13.7345,13.7281,13.7345,1200.0
2009-06-08 12:00:00,21.24,21.24,21.22,21.23,2300.0,13.7345,13.7345,13.7216,13.7281,2300.0
2009-06-08 12:05:00,21.22,21.25,21.21,21.25,1600.0,13.7216,13.741,13.7151,13.741,1600.0
2009-06-08 12:10:00,21.24,21.25,21.24,21.24,3400.0,13.7345,13.741,13.7345,13.7345,3400.0
2009-06-08 12:15:00,21.24,21.25,21.21,21.23,3400.0,13.7345,13.741,13.7151,13.7281,3400.0
2009-06-08 12:20:00,21.24,21.27,21.24,21.25,3100.0,13.7345,13.7539,13.7345,13.741,3100.0
2009-06-08 12:25:00,21.25,21.26,21.22,21.23,4700.0,13.741,13.7475,13.7216,13.7281,4700.0
2009-06-08 12:30:00,21.23,21.23,21.2,21.2,4300.0,13.7281,13.7281,13.7087,13.7087,4300.0
2009-06-08 12:35:00,21.2,21.25,21.2,21.24,3100.0,13.7087,13.741,13.7087,13.7345,3100.0
2009-06-08 12:40:00,21.24,21.24,21.22,21.23,2500.0,13.7345,13.7345,13.7216,13.7281,2500.0
2009-06-08 12:45:00,21.23,21.24,21.22,21.23,2800.0,13.7281,13.7345,13.7216,13.7281,2800.0
2009-06-08 12:50:00,21.21,21.24,21.21,21.24,1100.0,13.7151,13.7345,13.7151,13.7345,1100.0
2009-06-08 12:55:00,21.24,21.25,21.24,21.25,2500.0,13.7345,13.741,13.7345,13.741,2500.0
2009-06-08 13:00:00,21.26,21.29,21.25,21.27,9600.0,13.7475,13.7669,13.741,13.7539,9600.0
2009-06-08 13:05:00,21.26,21.29,21.26,21.28,3900.0,13.7475,13.7669,13.7475,13.7604,3900.0
2009-06-08 13:10:00,21.29,21.3,21.27,21.28,3800.0,13.7669,13.7733,13.7539,13.7604,3800.0
2009-06-08 13:15:00,21.28,21.29,21.27,21.29,1600.0,13.7604,13.7669,13.7539,13.7669,1600.0
2009-06-08 13:20:00,21.29,21.29,21.26,21.26,4100.0,13.7669,13.7669,13.7475,13.7475,4100.0
2009-06-08 13:25:00,21.25,21.26,21.22,21.25,3400.0,13.741,13.7475,13.7216,13.741,3400.0
2009-06-08 13:30:00,21.25,21.26,21.24,21.24,2400.0,13.741,13.7475,13.7345,13.7345,2400.0
2009-06-08 13:35:00,21.24,21.26,21.24,21.26,4400.0,13.7345,13.7475,13.7345,13.7475,4400.0
2009-06-08 13:40:00,21.25,21.27,21.24,21.27,2900.0,13.741,13.7539,13.7345,13.7539,2900.0
2009-06-08 13:45:00,21.26,21.27,21.25,21.25,3000.0,13.7475,13.7539,13.741,13.741,3000.0
2009-06-08 13:50:00,21.25,21.26,21.24,21.25,3300.0,13.741,13.7475,13.7345,13.741,3300.0
2009-06-08 13:55:00,21.25,21.26,21.25,21.25,1500.0,13.741,13.7475,13.741,13.741,1500.0
2009-06-08 14:00:00,21.25,21.26,21.24,21.26,1400.0,13.741,13.7475,13.7345,13.7475,1400.0
2009-06-08 14:05:00,21.26,21.26,21.24,21.24,2500.0,13.7475,13.7475,13.7345,13.7345,2500.0
2009-06-08 14:10:00,21.26,21.26,21.24,21.25,1500.0,13.7475,13.7475,13.7345,13.741,1500.0
2009-06-08 14:15:00,21.25,21.26,21.24,21.26,2400.0,13.741,13.7475,13.7345,13.7475,2400.0
2009-06-08 14:20:00,21.25,21.26,21.24,21.25,2400.0,13.741,13.7475,13.7345,13.741,2400.0
2009-06-08 14:25:00,21.25,21.26,21.24,21.26,2200.0,13.741,13.7475,13.7345,13.7475,2200.0
2009-06-08 14:30:00,21.26,21.26,21.24,21.25,4800.0,13.7475,13.7475,13.7345,13.741,4800.0
2009-06-08 14:35:00,21.25,21.27,21.25,21.27,4600.0,13.741,13.7539,13.741,13.7539,4600.0
2009-06-08 14:40:00,21.26,21.27,21.24,21.25,2600.0,13.7475,13.7539,13.7345,13.741,2600.0
2009-06-08 14:45:00,21.25,21.27,21.24,21.27,6600.0,13.741,13.7539,13.7345,13.7539,6600.0
2009-06-08 14:50:00,21.28,21.3,21.27,21.27,3800.0,13.7604,13.7733,13.7539,13.7539,3800.0
2009-06-08 14:55:00,21.28,21.29,21.27,21.28,2800.0,13.7604,13.7669,13.7539,13.7604,2800.0
2009-06-08 15:00:00,21.29,21.31,21.28,21.3,3800.0,13.7669,13.7798,13.7604,13.7733,3800.0
2009-06-08 15:05:00,21.3,21.31,21.29,21.31,5200.0,13.7733,13.7798,13.7669,13.7798,5200.0
2009-06-08 15:10:00,21.3,21.31,21.29,21.3,7200.0,13.7733,13.7798,13.7669,13.7733,7200.0
2009-06-08 15:15:00,21.31,21.37,21.3,21.34,5800.0,13.7798,13.8186,13.7733,13.7992,5800.0
2009-06-08 15:20:00,21.35,21.41,21.34,21.39,15800.0,13.8057,13.8445,13.7992,13.8315,15800.0
2009-06-08 15:25:00,21.39,21.39,21.35,21.36,7300.0,13.8315,13.8315,13.8057,13.8121,7300.0
2009-06-08 15:30:00,21.36,21.49,21.36,21.48,14300.0,13.8121,13.8962,13.8121,13.8897,14300.0
2009-06-08 15:35:00,21.47,21.52,21.47,21.5,15400.0,13.8833,13.9156,13.8833,13.9027,15400.0
2009-06-08 15:40:00,21.5,21.53,21.47,21.49,19700.0,13.9027,13.9221,13.8833,13.8962,19700.0
2009-06-08 15:45:00,21.49,21.54,21.49,21.49,13500.0,13.8962,13.9285,13.8962,13.8962,13500.0
2009-06-08 15:50:00,21.5,21.5,21.42,21.42,9700.0,13.9027,13.9027,13.8509,13.8509,9700.0
2009-06-08 15:55:00,21.44,21.48,21.44,21.45,42700.0,13.8639,13.8897,13.8639,13.8703,42700.0
2009-06-09 09:30:00,21.25,21.5,21.25,21.37,5200.0,13.741,13.9027,13.741,13.8186,5200.0
2009-06-09 09:35:00,21.39,21.41,21.35,21.4,7600.0,13.8315,13.8445,13.8057,13.838,7600.0
2009-06-09 09:40:00,21.39,21.42,21.36,21.37,5300.0,13.8315,13.8509,13.8121,13.8186,5300.0
2009-06-09 09:45:00,21.38,21.43,21.38,21.41,5200.0,13.8251,13.8574,13.8251,13.8445,5200.0
2009-06-09 09:50:00,21.4,21.42,21.32,21.35,7200.0,13.838,13.8509,13.7863,13.8057,7200.0
2009-06-09 09:55:00,21.37,21.4,21.33,21.4,7100.0,13.8186,13.838,13.7927,13.838,7100.0
2009-06-09 10:00:00,21.42,21.46,21.41,21.46,8100.0,13.8509,13.8768,13.8445,13.8768,8100.0
2009-06-09 10:05:00,21.46,21.5,21.43,21.5,3300.0,13.8768,13.9027,13.8574,13.9027,3300.0
2009-06-09 10:10:00,21.52,21.55,21.5,21.53,5000.0,13.9156,13.935,13.9027,13.9221,5000.0
2009-06-09 10:15:00,21.53,21.55,21.45,21.46,10900.0,13.9221,13.935,13.8703,13.8768,10900.0
2009-06-09 10:20:00,21.47,21.48,21.39,21.42,2400.0,13.8833,13.8897,13.8315,13.8509,2400.0
2009-06-09 10:25:00,21.39,21.42,21.38,21.4,1500.0,13.8315,13.8509,13.8251,13.838,1500.0
2009-06-09 10:30:00,21.41,21.42,21.4,21.42,1500.0,13.8445,13.8509,13.838,13.8509,1500.0
2009-06-09 10:35:00,21.41,21.43,21.4,21.4,1500.0,13.8445,13.8574,13.838,13.838,1500.0
2009-06-09 10:40:00,21.41,21.48,21.41,21.46,2300.0,13.8445,13.8897,13.8445,13.8768,2300.0
2009-06-09 10:45:00,21.48,21.48,21.4,21.4,3900.0,13.8897,13.8897,13.838,13.838,3900.0
2009-06-09 10:50:00,21.4,21.46,21.4,21.45,3900.0,13.838,13.8768,13.838,13.8703,3900.0
2009-06-09 10:55:00,21.45,21.45,21.42,21.45,2200.0,13.8703,13.8703,13.8509,13.8703,2200.0
2009-06-09 11:00:00,21.46,21.47,21.41,21.44,8100.0,13.8768,13.8833,13.8445,13.8639,8100.0
2009-06-09 11:05:00,21.43,21.52,21.43,21.52,4400.0,13.8574,13.9156,13.8574,13.9156,4400.0
2009-06-09 11:10:00,21.51,21.53,21.48,21.49,4100.0,13.9091,13.9221,13.8897,13.8962,4100.0
2009-06-09 11:15:00,21.5,21.54,21.48,21.54,2000.0,13.9027,13.9285,13.8897,13.9285,2000.0
2009-06-09 11:20:00,21.54,21.54,21.52,21.53,4000.0,13.9285,13.9285,13.9156,13.9221,4000.0
2009-06-09 11:25:00,21.53,21.54,21.51,21.52,3100.0,13.9221,13.9285,13.9091,13.9156,3100.0
2009-06-09 11:30:00,21.53,21.53,21.53,21.53,700.0,13.9221,13.9221,13.9221,13.9221,700.0
2009-06-09 11:35:00,21.54,21.54,21.52,21.52,1700.0,13.9285,13.9285,13.9156,13.9156,1700.0
2009-06-09 11:40:00,21.54,21.54,21.52,21.52,1300.0,13.9285,13.9285,13.9156,13.9156,1300.0
2009-06-09 11:45:00,21.52,21.52,21.5,21.52,1800.0,13.9156,13.9156,13.9027,13.9156,1800.0
2009-06-09 11:50:00,21.51,21.51,21.48,21.48,1400.0,13.9091,13.9091,13.8897,13.8897,1400.0
2009-06-09 11:55:00,21.48,21.48,21.44,21.45,6900.0,13.8897,13.8897,13.8639,13.8703,6900.0
2009-06-09 12:00:00,21.45,21.47,21.45,21.47,1800.0,13.8703,13.8833,13.8703,13.8833,1800.0
2009-06-09 12:05:00,21.45,21.48,21.44,21.47,2500.0,13.8703,13.8897,13.8639,13.8833,2500.0
2009-06-09 12:10:00,21.47,21.48,21.45,21.46,2700.0,13.8833,13.8897,13.8703,13.8768,2700.0
2009-06-09 12:15:00,21.47,21.49,21.45,21.47,7400.0,13.8833,13.8962,13.8703,13.8833,7400.0
2009-06-09 12:20:00,21.46,21.5,21.46,21.48,2000.0,13.8768,13.9027,13.8768,13.8897,2000.0
2009-06-09 12:25:00,21.47,21.51,21.47,21.49,1100.0,13.8833,13.9091,13.8833,13.8962,1100.0
2009-06-09 12:30:00,21.51,21.51,21.48,21.48,1200.0,13.9091,13.9091,13.8897,13.8897,1200.0
2009-06-09 12:35:00,21.49,21.5,21.49,21.5,1100.0,13.8962,13.9027,13.8962,13.9027,1100.0
2009-06-09 12:40:00,21.48,21.49,21.46,21.47,1700.0,13.8897,13.8962,13.8768,13.8833,1700.0
2009-06-09 12:45:00,21.45,21.48,21.45,21.48,3400.0,13.8703,13.8897,13.8703,13.8897,3400.0
2009-06-09 12:50:00,21.49,21.49,21.46,21.46,1000.0,13.8962,13.8962,13.8768,13.8768,1000.0
2009-06-09 12:55:00,21.47,21.47,21.46,21.47,900.0,13.8833,13.8833,13.8768,13.8833,900.0
2009-06-09 13:00:00,21.47,21.5,21.46,21.48,2500.0,13.8833,13.9027,13.8768,13.8897,2500.0
2009-06-09 13:05:00,21.49,21.49,21.46,21.46,1200.0,13.8962,13.8962,13.8768,13.8768,1200.0
2009-06-09 13:10:00,21.48,21.48,21.43,21.44,2100.0,13.8897,13.8897,13.8574,13.8639,2100.0
2009-06-09 13:15:00,21.45,21.46,21.44,21.45,4300.0,13.8703,13.8768,13.8639,13.8703,4300.0
2009-06-09 13:20:00,21.46,21.46,21.44,21.45,600.0,13.8768,13.8768,13.8639,13.8703,600.0
2009-06-09 13:25:00,21.46,21.46,21.44,21.45,1700.0,13.8768,13.8768,13.8639,13.8703,1700.0
2009-06-09 13:30:00,21.46,21.47,21.45,21.47,2100.0,13.8768,13.8833,13.8703,13.8833,2100.0
2009-06-09 13:35:00,21.46,21.48,21.45,21.48,2200.0,13.8768,13.8897,13.8703,13.8897,2200.0
2009-06-09 13:40:00,21.48,21.48,21.46,21.46,1500.0,13.8897,13.8897,13.8768,13.8768,1500.0
2009-06-09 13:45:00,21.48,21.48,21.46,21.47,1500.0,13.8897,13.8897,13.8768,13.8833,1500.0
2009-06-09 13:50:00,21.48,21.49,21.47,21.49,800.0,13.8897,13.8962,13.8833,13.8962,800.0
2009-06-09 13:55:00,21.49,21.5,21.49,21.49,2200.0,13.8962,13.9027,13.8962,13.8962,2200.0
2009-06-09 14:00:00,21.48,21.49,21.47,21.47,3000.0,13.8897,13.8962,13.8833,13.8833,3000.0
2009-06-09 14:05:00,21.47,21.49,21.47,21.49,3000.0,13.8833,13.8962,13.8833,13.8962,3000.0
2009-06-09 14:10:00,21.48,21.49,21.48,21.48,700.0,13.8897,13.8962,13.8897,13.8897,700.0
2009-06-09 14:15:00,21.49,21.51,21.49,21.51,3400.0,13.8962,13.9091,13.8962,13.9091,3400.0
2009-06-09 14:20:00,21.49,21.5,21.48,21.5,1600.0,13.8962,13.9027,13.8897,13.9027,1600.0
2009-06-09 14:25:00,21.5,21.5,21.47,21.5,2300.0,13.9027,13.9027,13.8833,13.9027,2300.0
2009-06-09 14:30:00,21.5,21.54,21.5,21.51,3500.0,13.9027,13.9285,13.9027,13.9091,3500.0
2009-06-09 14:35:00,21.51,21.51,21.5,21.5,2000.0,13.9091,13.9091,13.9027,13.9027,2000.0
2009-06-09 14:40:00,21.51,21.51,21.47,21.47,2700.0,13.9091,13.9091,13.8833,13.8833,2700.0
2009-06-09 14:45:00,21.47,21.5,21.45,21.5,10700.0,13.8833,13.9027,13.8703,13.9027,10700.0
2009-06-09 14:50:00,21.5,21.51,21.5,21.51,4300.0,13.9027,13.9091,13.9027,13.9091,4300.0
2009-06-09 14:55:00,21.5,21.53,21.5,21.53,5600.0,13.9027,13.9221,13.9027,13.9221,5600.0
2009-06-09 15:00:00,21.53,21.55,21.52,21.52,2000.0,13.9221,13.935,13.9156,13.9156,2000.0
2009-06-09 15:05:00,21.53,21.53,21.51,21.51,3500.0,13.9221,13.9221,13.9091,13.9091,3500.0
2009-06-09 15:10:00,21.5,21.51,21.5,21.5,5200.0,13.9027,13.9091,13.9027,13.9027,5200.0
2009-06-09 15:15:00,21.51,21.53,21.5,21.53,5200.0,13.9091,13.9221,13.9027,13.9221,5200.0
2009-06-09 15:20:00,21.51,21.53,21.5,21.52,4700.0,13.9091,13.9221,13.9027,13.9156,4700.0
2009-06-09 15:25:00,21.53,21.53,21.51,21.53,2800.0,13.9221,13.9221,13.9091,13.9221,2800.0
2009-06-09 15:30:00,21.52,21.53,21.5,21.51,4800.0,13.9156,13.9221,13.9027,13.9091,4800.0
2009-06-09 15:35:00,21.51,21.58,21.51,21.57,9900.0,13.9091,13.9544,13.9091,13.9479,9900.0
2009-06-09 15:40:00,21.57,21.59,21.57,21.59,8300.0,13.9479,13.9609,13.9479,13.9609,8300.0
2009-06-09 15:45:00,21.58,21.6,21.52,21.56,17600.0,13.9544,13.9673,13.9156,13.9415,17600.0
2009-06-09 15:50:00,21.57,21.61,21.57,21.61,15000.0,13.9479,13.9738,13.9479,13.9738,15000.0
2009-06-09 15:55:00,21.61,21.67,21.59,21.59,58200.0,13.9738,14.0126,13.9609,13.9609,58200.0
2009-06-10 09:30:00,21.67,21.69,21.47,21.63,6000.0,14.0126,14.0255,13.8833,13.9867,6000.0
2009-06-10 09:35:00,21.6,21.61,21.53,21.56,5200.0,13.9673,13.9738,13.9221,13.9415,5200.0
2009-06-10 09:40:00,21.55,21.56,21.51,21.54,3800.0,13.935,13.9415,13.9091,13.9285,3800.0
2009-06-10 09:45:00,21.51,21.51,21.46,21.46,4200.0,13.9091,13.9091,13.8768,13.8768,4200.0
2009-06-10 09:50:00,21.49,21.52,21.47,21.47,1300.0,13.8962,13.9156,13.8833,13.8833,1300.0
2009-06-10 09:55:00,21.5,21.54,21.49,21.54,3400.0,13.9027,13.9285,13.8962,13.9285,3400.0
2009-06-10 10:00:00,21.51,21.52,21.47,21.49,5000.0,13.9091,13.9156,13.8833,13.8962,5000.0
2009-06-10 10:05:00,21.48,21.5,21.48,21.49,3300.0,13.8897,13.9027,13.8897,13.8962,3300.0
2009-06-10 10:10:00,21.49,21.51,21.48,21.51,4400.0,13.8962,13.9091,13.8897,13.9091,4400.0
2009-06-10 10:15:00,21.51,21.59,21.51,21.59,4200.0,13.9091,13.9609,13.9091,13.9609,4200.0
2009-06-10 10:20:00,21.6,21.61,21.59,21.61,3400.0,13.9673,13.9738,13.9609,13.9738,3400.0
2009-06-10 10:25:00,21.6,21.61,21.59,21.59,1300.0,13.9673,13.9738,13.9609,13.9609,1300.0
2009-06-10 10:30:00,21.59,21.59,21.51,21.51,5400.0,13.9609,13.9609,13.9091,13.9091,5400.0
2009-06-10 10:35:00,21.51,21.53,21.51,21.52,2800.0,13.9091,13.9221,13.9091,13.9156,2800.0
2009-06-10 10:40:00,21.52,21.53,21.51,21.52,2800.0,13.9156,13.9221,13.9091,13.9156,2800.0
2009-06-10 10:45:00,21.52,21.53,21.49,21.49,4400.0,13.9156,13.9221,13.8962,13.8962,4400.0
2009-06-10 10:50:00,21.53,21.59,21.53,21.56,4500.0,13.9221,13.9609,13.9221,13.9415,4500.0
2009-06-10 10:55:00,21.55,21.56,21.53,21.53,1100.0,13.935,13.9415,13.9221,13.9221,1100.0
2009-06-10 11:00:00,21.54,21.6,21.54,21.57,6100.0,13.9285,13.9673,13.9285,13.9479,6100.0
2009-06-10 11:05:00,21.57,21.58,21.56,21.57,2400.0,13.9479,13.9544,13.9415,13.9479,2400.0
2009-06-10 11:10:00,21.57,21.59,21.56,21.58,3200.0,13.9479,13.9609,13.9415,13.9544,3200.0
2009-06-10 11:15:00,21.57,21.59,21.55,21.59,7100.0,13.9479,13.9609,13.935,13.9609,7100.0
2009-06-10 11:20:00,21.6,21.6,21.59,21.6,3400.0,13.9673,13.9673,13.9609,13.9673,3400.0
2009-06-10 11:25:00,21.6,21.6,21.57,21.59,10400.0,13.9673,13.9673,13.9479,13.9609,10400.0
2009-06-10 11:30:00,21.57,21.59,21.57,21.59,2100.0,13.9479,13.9609,13.9479,13.9609,2100.0
2009-06-10 11:35:00,21.58,21.6,21.57,21.58,6400.0,13.9544,13.9673,13.9479,13.9544,6400.0
2009-06-10 11:40:00,21.58,21.58,21.57,21.58,2700.0,13.9544,13.9544,13.9479,13.9544,2700.0
2009-06-10 11:45:00,21.58,21.6,21.58,21.6,1700.0,13.9544,13.9673,13.9544,13.9673,1700.0
2009-06-10 11:50:00,21.6,21.63,21.6,21.62,4100.0,13.9673,13.9867,13.9673,13.9803,4100.0
2009-06-10 11:55:00,21.63,21.63,21.61,21.63,1700.0,13.9867,13.9867,13.9738,13.9867,1700.0
2009-06-10 12:00:00,21.63,21.69,21.62,21.67,6500.0,13.9867,14.0255,13.9803,14.0126,6500.0
2009-06-10 12:05:00,21.67,21.67,21.65,21.65,1600.0,14.0126,14.0126,13.9997,13.9997,1600.0
2009-06-10 12:10:00,21.65,21.65,21.63,21.63,3800.0,13.9997,13.9997,13.9867,13.9867,3800.0
2009-06-10 12:15:00,21.64,21.65,21.62,21.62,4300.0,13.9932,13.9997,13.9803,13.9803,4300.0
2009-06-10 12:20:00,21.62,21.63,21.61,21.61,4000.0,13.9803,13.9867,13.9738,13.9738,4000.0
2009-06-10 12:25:00,21.61,21.64,21.61,21.63,2700.0,13.9738,13.9932,13.9738,13.9867,2700.0
2009-06-10 12:30:00,21.63,21.63,21.6,21.6,2000.0,13.9867,13.9867,13.9673,13.9673,2000.0
2009-06-10 12:35:00,21.6,21.63,21.6,21.61,2700.0,13.9673,13.9867,13.9673,13.9738,2700.0
2009-06-10 12:40:00,21.63,21.63,21.62,21.62,500.0,13.9867,13.9867,13.9803,13.9803,500.0
2009-06-10 12:45:00,21.62,21.63,21.61,21.61,3600.0,13.9803,13.9867,13.9738,13.9738,3600.0
2009-06-10 12:50:00,21.63,21.63,21.61,21.61,1700.0,13.9867,13.9867,13.9738,13.9738,1700.0
2009-06-10 12:55:00,21.62,21.63,21.61,21.61,1700.0,13.9803,13.9867,13.9738,13.9738,1700.0
2009-06-10 13:00:00,21.61,21.62,21.59,21.6,7000.0,13.9738,13.9803,13.9609,13.9673,7000.0
2009-06-10 13:05:00,21.61,21.62,21.59,21.61,4900.0,13.9738,13.9803,13.9609,13.9738,4900.0
2009-06-10 13:10:00,21.61,21.66,21.61,21.63,4300.0,13.9738,14.0061,13.9738,13.9867,4300.0
2009-06-10 13:15:00,21.63,21.63,21.6,21.6,5500.0,13.9867,13.9867,13.9673,13.9673,5500.0
2009-06-10 13:20:00,21.61,21.62,21.59,21.61,8600.0,13.9738,13.9803,13.9609,13.9738,8600.0
2009-06-10 13:25:00,21.61,21.63,21.59,21.6,7000.0,13.9738,13.9867,13.9609,13.9673,7000.0
2009-06-10 13:30:00,21.59,21.61,21.57,21.57,4500.0,13.9609,13.9738,13.9479,13.9479,4500.0
2009-06-10 13:35:00,21.58,21.61,21.56,21.58,10900.0,13.9544,13.9738,13.9415,13.9544,10900.0
2009-06-10 13:40:00,21.58,21.62,21.58,21.62,5400.0,13.9544,13.9803,13.9544,13.9803,5400.0
2009-06-10 13:45:00,21.61,21.63,21.6,21.61,5200.0,13.9738,13.9867,13.9673,13.9738,5200.0
2009-06-10 13:50:00,21.61,21.64,21.61,21.63,8500.0,13.9738,13.9932,13.9738,13.9867,8500.0
2009-06-10 13:55:00,21.63,21.64,21.62,21.63,5300.0,13.9867,13.9932,13.9803,13.9867,5300.0
2009-06-10 14:00:00,21.63,21.63,21.57,21.59,10900.0,13.9867,13.9867,13.9479,13.9609,10900.0
2009-06-10 14:05:00,21.61,21.63,21.58,21.63,7400.0,13.9738,13.9867,13.9544,13.9867,7400.0
2009-06-10 14:10:00,21.64,21.68,21.63,21.65,7000.0,13.9932,14.0191,13.9867,13.9997,7000.0
2009-06-10 14:15:00,21.65,21.66,21.64,21.66,7400.0,13.9997,14.0061,13.9932,14.0061,7400.0
2009-06-10 14:20:00,21.67,21.7,21.67,21.68,4800.0,14.0126,14.032,14.0126,14.0191,4800.0
2009-06-10 14:25:00,21.69,21.73,21.69,21.71,11500.0,14.0255,14.0514,14.0255,14.0385,11500.0
2009-06-10 14:30:00,21.71,21.72,21.68,21.69,6300.0,14.0385,14.0449,14.0191,14.0255,6300.0
2009-06-10 14:35:00,21.69,21.71,21.68,21.69,11300.0,14.0255,14.0385,14.0191,14.0255,11300.0
2009-06-10 14:40:00,21.68,21.69,21.66,21.66,3700.0,14.0191,14.0255,14.0061,14.0061,3700.0
2009-06-10 14:45:00,21.67,21.67,21.63,21.63,7000.0,14.0126,14.0126,13.9867,13.9867,7000.0
2009-06-10 14:50:00,21.63,21.69,21.61,21.68,10000.0,13.9867,14.0255,13.9738,14.0191,10000.0
2009-06-10 14:55:00,21.67,21.68,21.66,21.67,6100.0,14.0126,14.0191,14.0061,14.0126,6100.0
2009-06-10 15:00:00,21.66,21.68,21.65,21.68,7200.0,14.0061,14.0191,13.9997,14.0191,7200.0
2009-06-10 15:05:00,21.66,21.67,21.64,21.64,5700.0,14.0061,14.0126,13.9932,13.9932,5700.0
2009-06-10 15:10:00,21.65,21.66,21.63,21.63,4800.0,13.9997,14.0061,13.9867,13.9867,4800.0
2009-06-10 15:15:00,21.64,21.65,21.61,21.63,5500.0,13.9932,13.9997,13.9738,13.9867,5500.0
2009-06-10 15:20:00,21.63,21.64,21.6,21.6,5300.0,13.9867,13.9932,13.9673,13.9673,5300.0
2009-06-10 15:25:00,21.6,21.63,21.6,21.63,10600.0,13.9673,13.9867,13.9673,13.9867,10600.0
2009-06-10 15:30:00,21.62,21.7,21.62,21.66,11800.0,13.9803,14.032,13.9803,14.0061,11800.0
2009-06-10 15:35:00,21.65,21.69,21.64,21.65,5600.0,13.9997,14.0255,13.9932,13.9997,5600.0
2009-06-10 15:40:00,21.65,21.72,21.63,21.71,9900.0,13.9997,14.0449,13.9867,14.0385,9900.0
2009-06-10 15:45:00,21.72,21.74,21.68,21.7,22500.0,14.0449,14.0579,14.0191,14.032,22500.0
2009-06-10 15:50:00,21.7,21.73,21.67,21.72,20500.0,14.032,14.0514,14.0126,14.0449,20500.0
2009-06-10 15:55:00,21.73,21.75,21.71,21.73,30100.0,14.0514,14.0643,14.0385,14.0514,30100.0
2009-06-11 09:30:00,21.46,21.71,21.39,21.53,11100.0,13.8768,14.0385,13.8315,13.9221,11100.0
2009-06-11 09:35:00,21.52,21.67,21.51,21.67,4900.0,13.9156,14.0126,13.9091,14.0126,4900.0
2009-06-11 09:40:00,21.66,21.67,21.63,21.67,3800.0,14.0061,14.0126,13.9867,14.0126,3800.0
2009-06-11 09:45:00,21.7,21.82,21.7,21.8,9000.0,14.032,14.1096,14.032,14.0967,9000.0
2009-06-11 09:50:00,21.82,21.84,21.69,21.69,8100.0,14.1096,14.1225,14.0255,14.0255,8100.0
2009-06-11 09:55:00,21.71,21.71,21.63,21.63,6100.0,14.0385,14.0385,13.9867,13.9867,6100.0
2009-06-11 10:00:00,21.63,21.64,21.61,21.62,4900.0,13.9867,13.9932,13.9738,13.9803,4900.0
2009-06-11 10:05:00,21.62,21.69,21.61,21.69,6800.0,13.9803,14.0255,13.9738,14.0255,6800.0
2009-06-11 10:10:00,21.7,21.7,21.63,21.63,5000.0,14.032,14.032,13.9867,13.9867,5000.0
2009-06-11 10:15:00,21.65,21.66,21.55,21.56,10400.0,13.9997,14.0061,13.935,13.9415,10400.0
2009-06-11 10:20:00,21.57,21.59,21.56,21.57,6900.0,13.9479,13.9609,13.9415,13.9479,6900.0
2009-06-11 10:25:00,21.56,21.61,21.56,21.61,12300.0,13.9415,13.9738,13.9415,13.9738,12300.0
2009-06-11 10:30:00,21.61,21.66,21.61,21.62,5400.0,13.9738,14.0061,13.9738,13.9803,5400.0
2009-06-11 10:35:00,21.63,21.63,21.58,21.59,4300.0,13.9867,13.9867,13.9544,13.9609,4300.0
2009-06-11 10:40:00,21.58,21.62,21.58,21.62,2300.0,13.9544,13.9803,13.9544,13.9803,2300.0
2009-06-11 10:45:00,21.6,21.63,21.6,21.62,4700.0,13.9673,13.9867,13.9673,13.9803,4700.0
2009-06-11 10:50:00,21.61,21.61,21.58,21.58,2800.0,13.9738,13.9738,13.9544,13.9544,2800.0
2009-06-11 10:55:00,21.57,21.58,21.5,21.5,7700.0,13.9479,13.9544,13.9027,13.9027,7700.0
2009-06-11 11:00:00,21.5,21.51,21.49,21.5,2800.0,13.9027,13.9091,13.8962,13.9027,2800.0
2009-06-11 11:05:00,21.5,21.54,21.5,21.54,2800.0,13.9027,13.9285,13.9027,13.9285,2800.0
2009-06-11 11:10:00,21.54,21.56,21.54,21.56,1900.0,13.9285,13.9415,13.9285,13.9415,1900.0
2009-06-11 11:15:00,21.56,21.59,21.56,21.59,3100.0,13.9415,13.9609,13.9415,13.9609,3100.0
2009-06-11 11:20:00,21.57,21.57,21.55,21.56,1800.0,13.9479,13.9479,13.935,13.9415,1800.0
2009-06-11 11:25:00,21.56,21.57,21.54,21.54,3100.0,13.9415,13.9479,13.9285,13.9285,3100.0
2009-06-11 11:30:00,21.53,21.53,21.46,21.46,6200.0,13.9221,13.9221,13.8768,13.8768,6200.0
2009-06-11 11:35:00,21.47,21.52,21.47,21.52,4500.0,13.8833,13.9156,13.8833,13.9156,4500.0
2009-06-11 11:40:00,21.52,21.53,21.5,21.51,8800.0,13.9156,13.9221,13.9027,13.9091,8800.0
2009-06-11 11:45:00,21.5,21.54,21.5,21.52,4700.0,13.9027,13.9285,13.9027,13.9156,4700.0
2009-06-11 11:50:00,21.54,21.54,21.5,21.51,3000.0,13.9285,13.9285,13.9027,13.9091,3000.0
2009-06-11 11:55:00,21.5,21.52,21.42,21.42,6700.0,13.9027,13.9156,13.8509,13.8509,6700.0
2009-06-11 12:00:00,21.43,21.44,21.39,21.43,3800.0,13.8574,13.8639,13.8315,13.8574,3800.0
2009-06-11 12:05:00,21.43,21.45,21.43,21.45,2800.0,13.8574,13.8703,13.8574,13.8703,2800.0
2009-06-11 12:10:00,21.43,21.49,21.43,21.46,6300.0,13.8574,13.8962,13.8574,13.8768,6300.0
2009-06-11 12:15:00,21.45,21.46,21.45,21.46,500.0,13.8703,13.8768,13.8703,13.8768,500.0
2009-06-11 12:20:00,21.46,21.46,21.43,21.44,3700.0,13.8768,13.8768,13.8574,13.8639,3700.0
2009-06-11 12:25:00,21.43,21.43,21.41,21.41,1400.0,13.8574,13.8574,13.8445,13.8445,1400.0
2009-06-11 12:30:00,21.41,21.42,21.39,21.42,2500.0,13.8445,13.8509,13.8315,13.8509,2500.0
2009-06-11 12:35:00,21.41,21.43,21.4,21.42,2100.0,13.8445,13.8574,13.838,13.8509,2100.0
2009-06-11 12:40:00,21.41,21.42,21.37,21.38,3200.0,13.8445,13.8509,13.8186,13.8251,3200.0
2009-06-11 12:45:00,21.38,21.39,21.35,21.35,6000.0,13.8251,13.8315,13.8057,13.8057,6000.0
2009-06-11 12:50:00,21.36,21.37,21.34,21.34,5600.0,13.8121,13.8186,13.7992,13.7992,5600.0
2009-06-11 12:55:00,21.34,21.36,21.34,21.35,2700.0,13.7992,13.8121,13.7992,13.8057,2700.0
2009-06-11 13:00:00,21.34,21.4,21.32,21.32,8500.0,13.7992,13.838,13.7863,13.7863,8500.0
2009-06-11 13:05:00,21.32,21.32,21.29,21.3,4200.0,13.7863,13.7863,13.7669,13.7733,4200.0
2009-06-11 13:10:00,21.32,21.33,21.31,21.32,1400.0,13.7863,13.7927,13.7798,13.7863,1400.0
2009-06-11 13:15:00,21.33,21.35,21.31,21.35,2000.0,13.7927,13.8057,13.7798,13.8057,2000.0
2009-06-11 13:20:00,21.35,21.4,21.35,21.36,4300.0,13.8057,13.838,13.8057,13.8121,4300.0
2009-06-11 13:25:00,21.39,21.41,21.36,21.39,4300.0,13.8315,13.8445,13.8121,13.8315,4300.0
2009-06-11 13:30:00,21.41,21.42,21.38,21.4,4300.0,13.8445,13.8509,13.8251,13.838,4300.0
2009-06-11 13:35:00,21.4,21.4,21.35,21.36,2500.0,13.838,13.838,13.8057,13.8121,2500.0
2009-06-11 13:40:00,21.36,21.38,21.34,21.37,5800.0,13.8121,13.8251,13.7992,13.8186,5800.0
2009-06-11 13:45:00,21.4,21.42,21.39,21.4,2800.0,13.838,13.8509,13.8315,13.838,2800.0
2009-06-11 13:50:00,21.4,21.42,21.38,21.42,2900.0,13.838,13.8509,13.8251,13.8509,2900.0
2009-06-11 13:55:00,21.42,21.45,21.42,21.44,2900.0,13.8509,13.8703,13.8509,13.8639,2900.0
2009-06-11 14:00:00,21.45,21.46,21.42,21.43,5100.0,13.8703,13.8768,13.8509,13.8574,5100.0
2009-06-11 14:05:00,21.44,21.48,21.44,21.46,6200.0,13.8639,13.8897,13.8639,13.8768,6200.0
2009-06-11 14:10:00,21.46,21.48,21.46,21.47,2300.0,13.8768,13.8897,13.8768,13.8833,2300.0
2009-06-11 14:15:00,21.47,21.51,21.46,21.48,6900.0,13.8833,13.9091,13.8768,13.8897,6900.0
2009-06-11 14:20:00,21.49,21.49,21.47,21.48,3500.0,13.8962,13.8962,13.8833,13.8897,3500.0
2009-06-11 14:25:00,21.47,21.48,21.46,21.48,3700.0,13.8833,13.8897,13.8768,13.8897,3700.0
2009-06-11 14:30:00,21.48,21.5,21.48,21.48,5800.0,13.8897,13.9027,13.8897,13.8897,5800.0
2009-06-11 14:35:00,21.48,21.49,21.39,21.41,13700.0,13.8897,13.8962,13.8315,13.8445,13700.0
2009-06-11 14:40:00,21.41,21.41,21.33,21.35,36800.0,13.8445,13.8445,13.7927,13.8057,36800.0
2009-06-11 14:45:00,21.36,21.42,21.35,21.41,2700.0,13.8121,13.8509,13.8057,13.8445,2700.0
2009-06-11 14:50:00,21.41,21.44,21.39,21.44,5100.0,13.8445,13.8639,13.8315,13.8639,5100.0
2009-06-11 14:55:00,21.44,21.47,21.44,21.46,7100.0,13.8639,13.8833,13.8639,13.8768,7100.0
2009-06-11 15:00:00,21.46,21.47,21.43,21.44,6100.0,13.8768,13.8833,13.8574,13.8639,6100.0
2009-06-11 15:05:00,21.44,21.5,21.42,21.49,6500.0,13.8639,13.9027,13.8509,13.8962,6500.0
2009-06-11 15:10:00,21.49,21.49,21.46,21.49,10300.0,13.8962,13.8962,13.8768,13.8962,10300.0
2009-06-11 15:15:00,21.49,21.5,21.46,21.46,6000.0,13.8962,13.9027,13.8768,13.8768,6000.0
2009-06-11 15:20:00,21.47,21.47,21.42,21.45,6100.0,13.8833,13.8833,13.8509,13.8703,6100.0
2009-06-11 15:25:00,21.45,21.47,21.42,21.43,6100.0,13.8703,13.8833,13.8509,13.8574,6100.0
2009-06-11 15:30:00,21.42,21.44,21.36,21.43,13600.0,13.8509,13.8639,13.8121,13.8574,13600.0
2009-06-11 15:35:00,21.44,21.47,21.43,21.46,6500.0,13.8639,13.8833,13.8574,13.8768,6500.0
2009-06-11 15:40:00,21.46,21.48,21.42,21.42,11900.0,13.8768,13.8897,13.8509,13.8509,11900.0
2009-06-11 15:45:00,21.44,21.48,21.43,21.47,8500.0,13.8639,13.8897,13.8574,13.8833,8500.0
2009-06-11 15:50:00,21.47,21.49,21.43,21.44,10800.0,13.8833,13.8962,13.8574,13.8639,10800.0
2009-06-11 15:55:00,21.44,21.46,21.42,21.44,31100.0,13.8639,13.8768,13.8509,13.8639,31100.0
2009-06-12 09:30:00,21.49,21.49,21.2,21.26,5600.0,13.8962,13.8962,13.7087,13.7475,5600.0
2009-06-12 09:35:00,21.26,21.38,21.26,21.33,5500.0,13.7475,13.8251,13.7475,13.7927,5500.0
2009-06-12 09:40:00,21.3,21.3,21.12,21.15,10000.0,13.7733,13.7733,13.657,13.6763,10000.0
2009-06-12 09:45:00,21.15,21.23,21.15,21.2,5100.0,13.6763,13.7281,13.6763,13.7087,5100.0
2009-06-12 09:50:00,21.2,21.21,21.18,21.2,3100.0,13.7087,13.7151,13.6957,13.7087,3100.0
2009-06-12 09:55:00,21.19,21.21,21.12,21.14,7700.0,13.7022,13.7151,13.657,13.6699,7700.0
2009-06-12 10:00:00,21.14,21.14,21.1,21.11,5000.0,13.6699,13.6699,13.644,13.6505,5000.0
2009-06-12 10:05:00,21.12,21.14,21.08,21.09,13200.0,13.657,13.6699,13.6311,13.6376,13200.0
2009-06-12 10:10:00,21.09,21.11,21.07,21.08,5800.0,13.6376,13.6505,13.6246,13.6311,5800.0
2009-06-12 10:15:00,21.06,21.09,21.06,21.07,9100.0,13.6182,13.6376,13.6182,13.6246,9100.0
2009-06-12 10:20:00,21.07,21.09,21.06,21.06,2500.0,13.6246,13.6376,13.6182,13.6182,2500.0
2009-06-12 10:25:00,21.06,21.06,21.0,21.0,3400.0,13.6182,13.6182,13.5794,13.5794,3400.0
2009-06-12 10:30:00,21.0,21.0,20.96,20.97,2900.0,13.5794,13.5794,13.5535,13.56,2900.0
2009-06-12 10:35:00,20.98,21.0,20.98,21.0,3000.0,13.5664,13.5794,13.5664,13.5794,3000.0
2009-06-12 10:40:00,21.01,21.01,20.96,20.97,3300.0,13.5858,13.5858,13.5535,13.56,3300.0
2009-06-12 10:45:00,20.97,20.98,20.95,20.95,2300.0,13.56,13.5664,13.547,13.547,2300.0
2009-06-12 10:50:00,20.95,20.97,20.95,20.96,2100.0,13.547,13.56,13.547,13.5535,2100.0
2009-06-12 10:55:00,20.98,20.98,20.93,20.93,3100.0,13.5664,13.5664,13.5341,13.5341,3100.0
2009-06-12 11:00:00,20.93,20.95,20.93,20.95,1900.0,13.5341,13.547,13.5341,13.547,1900.0
2009-06-12 11:05:00,20.93,20.94,20.92,20.92,4800.0,13.5341,13.5406,13.5276,13.5276,4800.0
2009-06-12 11:10:00,20.92,20.93,20.89,20.9,5100.0,13.5276,13.5341,13.5082,13.5147,5100.0
2009-06-12 11:15:00,20.9,20.91,20.89,20.9,1800.0,13.5147,13.5212,13.5082,13.5147,1800.0
2009-06-12 11:20:00,20.89,20.9,20.89,20.9,1400.0,13.5082,13.5147,13.5082,13.5147,1400.0
2009-06-12 11:25:00,20.89,20.92,20.89,20.9,2100.0,13.5082,13.5276,13.5082,13.5147,2100.0
2009-06-12 11:30:00,20.89,20.9,20.89,20.9,1800.0,13.5082,13.5147,13.5082,13.5147,1800.0
2009-06-12 11:35:00,20.91,20.93,20.9,20.91,2500.0,13.5212,13.5341,13.5147,13.5212,2500.0
2009-06-12 11:40:00,20.92,20.92,20.87,20.88,2400.0,13.5276,13.5276,13.4953,13.5018,2400.0
2009-06-12 11:45:00,20.88,20.88,20.85,20.86,2400.0,13.5018,13.5018,13.4824,13.4888,2400.0
2009-06-12 11:50:00,20.86,20.87,20.85,20.85,2500.0,13.4888,13.4953,13.4824,13.4824,2500.0
2009-06-12 11:55:00,20.85,20.86,20.84,20.86,2100.0,13.4824,13.4888,13.4759,13.4888,2100.0
2009-06-12 12:00:00,20.85,20.86,20.82,20.83,6700.0,13.4824,13.4888,13.463,13.4694,6700.0
2009-06-12 12:05:00,20.82,20.82,20.8,20.82,2200.0,13.463,13.463,13.45,13.463,2200.0
2009-06-12 12:10:00,20.83,20.84,20.82,20.83,1800.0,13.4694,13.4759,13.463,13.4694,1800.0
2009-06-12 12:15:00,20.83,20.83,20.81,20.81,1900.0,13.4694,13.4694,13.4565,13.4565,1900.0
2009-06-12 12:20:00,20.81,20.82,20.78,20.78,4300.0,13.4565,13.463,13.4371,13.4371,4300.0
2009-06-12 12:25:00,20.79,20.79,20.78,20.78,1000.0,13.4436,13.4436,13.4371,13.4371,1000.0
2009-06-12 12:30:00,20.79,20.79,20.75,20.75,4700.0,13.4436,13.4436,13.4177,13.4177,4700.0
2009-06-12 12:35:00,20.75,20.78,20.75,20.77,6200.0,13.4177,13.4371,13.4177,13.4306,6200.0
2009-06-12 12:40:00,20.78,20.78,20.77,20.78,400.0,13.4371,13.4371,13.4306,13.4371,400.0
2009-06-12 12:45:00,20.77,20.78,20.76,20.78,4900.0,13.4306,13.4371,13.4242,13.4371,4900.0
2009-06-12 12:50:00,20.78,20.79,20.77,20.77,2100.0,13.4371,13.4436,13.4306,13.4306,2100.0
2009-06-12 12:55:00,20.78,20.82,20.76,20.81,4400.0,13.4371,13.463,13.4242,13.4565,4400.0
2009-06-12 13:00:00,20.84,20.86,20.83,20.85,4000.0,13.4759,13.4888,13.4694,13.4824,4000.0
2009-06-12 13:05:00,20.85,20.86,20.85,20.86,2200.0,13.4824,13.4888,13.4824,13.4888,2200.0
2009-06-12 13:10:00,20.86,20.9,20.86,20.9,3300.0,13.4888,13.5147,13.4888,13.5147,3300.0
2009-06-12 13:15:00,20.9,20.91,20.9,20.91,2200.0,13.5147,13.5212,13.5147,13.5212,2200.0
2009-06-12 13:20:00,20.9,20.91,20.9,20.91,1000.0,13.5147,13.5212,13.5147,13.5212,1000.0
2009-06-12 13:25:00,20.9,20.93,20.9,20.92,3100.0,13.5147,13.5341,13.5147,13.5276,3100.0
2009-06-12 13:30:00,20.92,20.95,20.92,20.95,4300.0,13.5276,13.547,13.5276,13.547,4300.0
2009-06-12 13:35:00,20.95,20.98,20.94,20.98,3400.0,13.547,13.5664,13.5406,13.5664,3400.0
2009-06-12 13:40:00,20.98,20.99,20.97,20.98,3000.0,13.5664,13.5729,13.56,13.5664,3000.0
2009-06-12 13:45:00,21.0,21.02,20.99,21.01,1800.0,13.5794,13.5923,13.5729,13.5858,1800.0
2009-06-12 13:50:00,21.02,21.04,21.01,21.03,4900.0,13.5923,13.6052,13.5858,13.5988,4900.0
2009-06-12 13:55:00,21.04,21.05,21.03,21.05,1000.0,13.6052,13.6117,13.5988,13.6117,1000.0
2009-06-12 14:00:00,21.04,21.05,21.04,21.05,5300.0,13.6052,13.6117,13.6052,13.6117,5300.0
2009-06-12 14:05:00,21.05,21.05,21.04,21.05,4500.0,13.6117,13.6117,13.6052,13.6117,4500.0
2009-06-12 14:10:00,21.05,21.05,21.04,21.05,1200.0,13.6117,13.6117,13.6052,13.6117,1200.0
2009-06-12 14:15:00,21.04,21.06,21.04,21.06,7300.0,13.6052,13.6182,13.6052,13.6182,7300.0
2009-06-12 14:20:00,21.06,21.07,21.05,21.06,3600.0,13.6182,13.6246,13.6117,13.6182,3600.0
2009-06-12 14:25:00,21.07,21.07,21.04,21.05,3500.0,13.6246,13.6246,13.6052,13.6117,3500.0
2009-06-12 14:30:00,21.05,21.06,21.04,21.04,5900.0,13.6117,13.6182,13.6052,13.6052,5900.0
2009-06-12 14:35:00,21.06,21.08,21.04,21.07,4700.0,13.6182,13.6311,13.6052,13.6246,4700.0
2009-06-12 14:40:00,21.07,21.11,21.07,21.09,12500.0,13.6246,13.6505,13.6246,13.6376,12500.0
2009-06-12 14:45:00,21.1,21.1,21.08,21.08,3100.0,13.644,13.644,13.6311,13.6311,3100.0
2009-06-12 14:50:00,21.1,21.11,21.08,21.1,5900.0,13.644,13.6505,13.6311,13.644,5900.0
2009-06-12 14:55:00,21.11,21.13,21.1,21.12,4900.0,13.6505,13.6634,13.644,13.657,4900.0
2009-06-12 15:00:00,21.12,21.13,21.1,21.13,9900.0,13.657,13.6634,13.644,13.6634,9900.0
2009-06-12 15:05:00,21.12,21.14,21.12,21.13,4900.0,13.657,13.6699,13.657,13.6634,4900.0
2009-06-12 15:10:00,21.13,21.16,21.13,21.15,7400.0,13.6634,13.6828,13.6634,13.6763,7400.0
2009-06-12 15:15:00,21.15,21.16,21.14,21.16,6000.0,13.6763,13.6828,13.6699,13.6828,6000.0
2009-06-12 15:20:00,21.16,21.16,21.12,21.12,5800.0,13.6828,13.6828,13.657,13.657,5800.0
2009-06-12 15:25:00,21.13,21.15,21.11,21.13,6000.0,13.6634,13.6763,13.6505,13.6634,6000.0
2009-06-12 15:30:00,21.13,21.14,21.12,21.13,6700.0,13.6634,13.6699,13.657,13.6634,6700.0
2009-06-12 15:35:00,21.12,21.12,21.05,21.05,14000.0,13.657,13.657,13.6117,13.6117,14000.0
2009-06-12 15:40:00,21.06,21.11,21.05,21.11,8200.0,13.6182,13.6505,13.6117,13.6505,8200.0
2009-06-12 15:45:00,21.11,21.12,21.09,21.11,10600.0,13.6505,13.657,13.6376,13.6505,10600.0
2009-06-12 15:50:00,21.09,21.14,21.09,21.12,13200.0,13.6376,13.6699,13.6376,13.657,13200.0
2009-06-12 15:55:00,21.13,21.2,21.13,21.18,47700.0,13.6634,13.7087,13.6634,13.6957,47700.0
2009-06-15 09:30:00,21.08,21.26,21.05,21.09,10900.0,13.6311,13.7475,13.6117,13.6376,10900.0
2009-06-15 09:35:00,21.09,21.21,21.08,21.18,4500.0,13.6376,13.7151,13.6311,13.6957,4500.0
2009-06-15 09:40:00,21.22,21.25,21.15,21.17,5900.0,13.7216,13.741,13.6763,13.6893,5900.0
2009-06-15 09:45:00,21.18,21.18,21.07,21.12,12400.0,13.6957,13.6957,13.6246,13.657,12400.0
2009-06-15 09:50:00,21.13,21.21,21.13,21.21,3200.0,13.6634,13.7151,13.6634,13.7151,3200.0
2009-06-15 09:55:00,21.2,21.25,21.2,21.23,3300.0,13.7087,13.741,13.7087,13.7281,3300.0
2009-06-15 10:00:00,21.22,21.25,21.21,21.22,3100.0,13.7216,13.741,13.7151,13.7216,3100.0
2009-06-15 10:05:00,21.21,21.24,21.21,21.24,4300.0,13.7151,13.7345,13.7151,13.7345,4300.0
2009-06-15 10:10:00,21.22,21.23,21.22,21.23,1600.0,13.7216,13.7281,13.7216,13.7281,1600.0
2009-06-15 10:15:00,21.21,21.21,21.17,21.19,8000.0,13.7151,13.7151,13.6893,13.7022,8000.0
2009-06-15 10:20:00,21.18,21.18,21.16,21.18,3300.0,13.6957,13.6957,13.6828,13.6957,3300.0
2009-06-15 10:25:00,21.18,21.2,21.16,21.2,3200.0,13.6957,13.7087,13.6828,13.7087,3200.0
2009-06-15 10:30:00,21.18,21.2,21.16,21.16,6000.0,13.6957,13.7087,13.6828,13.6828,6000.0
2009-06-15 10:35:00,21.16,21.27,21.16,21.23,16800.0,13.6828,13.7539,13.6828,13.7281,16800.0
2009-06-15 10:40:00,21.24,21.27,21.24,21.25,5200.0,13.7345,13.7539,13.7345,13.741,5200.0
2009-06-15 10:45:00,21.25,21.3,21.25,21.28,6200.0,13.741,13.7733,13.741,13.7604,6200.0
2009-06-15 10:50:00,21.28,21.35,21.27,21.35,6500.0,13.7604,13.8057,13.7539,13.8057,6500.0
2009-06-15 10:55:00,21.35,21.37,21.34,21.34,7500.0,13.8057,13.8186,13.7992,13.7992,7500.0
2009-06-15 11:00:00,21.34,21.34,21.3,21.31,4200.0,13.7992,13.7992,13.7733,13.7798,4200.0
2009-06-15 11:05:00,21.32,21.32,21.3,21.32,5200.0,13.7863,13.7863,13.7733,13.7863,5200.0
2009-06-15 11:10:00,21.3,21.32,21.28,21.32,2600.0,13.7733,13.7863,13.7604,13.7863,2600.0
2009-06-15 11:15:00,21.31,21.32,21.3,21.32,4000.0,13.7798,13.7863,13.7733,13.7863,4000.0
2009-06-15 11:20:00,21.3,21.3,21.28,21.3,1300.0,13.7733,13.7733,13.7604,13.7733,1300.0
2009-06-15 11:25:00,21.29,21.33,21.29,21.33,1900.0,13.7669,13.7927,13.7669,13.7927,1900.0
2009-06-15 11:30:00,21.34,21.37,21.32,21.36,4400.0,13.7992,13.8186,13.7863,13.8121,4400.0
2009-06-15 11:35:00,21.36,21.36,21.33,21.34,2200.0,13.8121,13.8121,13.7927,13.7992,2200.0
2009-06-15 11:40:00,21.34,21.36,21.33,21.36,3500.0,13.7992,13.8121,13.7927,13.8121,3500.0
2009-06-15 11:45:00,21.35,21.37,21.35,21.35,3500.0,13.8057,13.8186,13.8057,13.8057,3500.0
2009-06-15 11:50:00,21.36,21.36,21.33,21.34,2400.0,13.8121,13.8121,13.7927,13.7992,2400.0
2009-06-15 11:55:00,21.33,21.34,21.29,21.29,2700.0,13.7927,13.7992,13.7669,13.7669,2700.0
2009-06-15 12:00:00,21.3,21.31,21.29,21.29,2100.0,13.7733,13.7798,13.7669,13.7669,2100.0
2009-06-15 12:05:00,21.3,21.31,21.28,21.29,3500.0,13.7733,13.7798,13.7604,13.7669,3500.0
2009-06-15 12:10:00,21.29,21.3,21.28,21.3,2100.0,13.7669,13.7733,13.7604,13.7733,2100.0
2009-06-15 12:15:00,21.3,21.3,21.26,21.26,2100.0,13.7733,13.7733,13.7475,13.7475,2100.0
2009-06-15 12:20:00,21.27,21.3,21.26,21.3,2900.0,13.7539,13.7733,13.7475,13.7733,2900.0
2009-06-15 12:25:00,21.3,21.31,21.29,21.31,3700.0,13.7733,13.7798,13.7669,13.7798,3700.0
2009-06-15 12:30:00,21.32,21.33,21.3,21.32,2400.0,13.7863,13.7927,13.7733,13.7863,2400.0
2009-06-15 12:35:00,21.33,21.36,21.32,21.35,8100.0,13.7927,13.8121,13.7863,13.8057,8100.0
2009-06-15 12:40:00,21.35,21.35,21.34,21.35,1700.0,13.8057,13.8057,13.7992,13.8057,1700.0
2009-06-15 12:45:00,21.35,21.36,21.34,21.34,2300.0,13.8057,13.8121,13.7992,13.7992,2300.0
2009-06-15 12:50:00,21.35,21.37,21.33,21.33,4700.0,13.8057,13.8186,13.7927,13.7927,4700.0
2009-06-15 12:55:00,21.34,21.36,21.33,21.35,2900.0,13.7992,13.8121,13.7927,13.8057,2900.0
2009-06-15 13:00:00,21.35,21.35,21.31,21.32,4900.0,13.8057,13.8057,13.7798,13.7863,4900.0
2009-06-15 13:05:00,21.31,21.35,21.31,21.35,1300.0,13.7798,13.8057,13.7798,13.8057,1300.0
2009-06-15 13:10:00,21.35,21.37,21.34,21.37,2900.0,13.8057,13.8186,13.7992,13.8186,2900.0
2009-06-15 13:15:00,21.38,21.38,21.35,21.35,2100.0,13.8251,13.8251,13.8057,13.8057,2100.0
2009-06-15 13:20:00,21.35,21.35,21.33,21.34,1700.0,13.8057,13.8057,13.7927,13.7992,1700.0
2009-06-15 13:25:00,21.34,21.34,21.33,21.33,1700.0,13.7992,13.7992,13.7927,13.7927,1700.0
2009-06-15 13:30:00,21.33,21.33,21.31,21.32,3900.0,13.7927,13.7927,13.7798,13.7863,3900.0
2009-06-15 13:35:00,21.32,21.33,21.31,21.32,3100.0,13.7863,13.7927,13.7798,13.7863,3100.0
2009-06-15 13:40:00,21.31,21.32,21.3,21.3,3200.0,13.7798,13.7863,13.7733,13.7733,3200.0
2009-06-15 13:45:00,21.3,21.32,21.3,21.32,1500.0,13.7733,13.7863,13.7733,13.7863,1500.0
2009-06-15 13:50:00,21.31,21.32,21.29,21.29,3600.0,13.7798,13.7863,13.7669,13.7669,3600.0
2009-06-15 13:55:00,21.29,21.29,21.22,21.24,29000.0,13.7669,13.7669,13.7216,13.7345,29000.0
2009-06-15 14:00:00,21.25,21.27,21.23,21.27,2700.0,13.741,13.7539,13.7281,13.7539,2700.0
2009-06-15 14:05:00,21.26,21.28,21.25,21.25,2100.0,13.7475,13.7604,13.741,13.741,2100.0
2009-06-15 14:10:00,21.25,21.26,21.24,21.24,2200.0,13.741,13.7475,13.7345,13.7345,2200.0
2009-06-15 14:15:00,21.24,21.25,21.23,21.24,2300.0,13.7345,13.741,13.7281,13.7345,2300.0
2009-06-15 14:20:00,21.24,21.25,21.22,21.24,3100.0,13.7345,13.741,13.7216,13.7345,3100.0
2009-06-15 14:25:00,21.24,21.27,21.23,21.25,1800.0,13.7345,13.7539,13.7281,13.741,1800.0
2009-06-15 14:30:00,21.26,21.27,21.23,21.24,2000.0,13.7475,13.7539,13.7281,13.7345,2000.0
2009-06-15 14:35:00,21.25,21.25,21.22,21.24,2400.0,13.741,13.741,13.7216,13.7345,2400.0
2009-06-15 14:40:00,21.23,21.24,21.21,21.22,1900.0,13.7281,13.7345,13.7151,13.7216,1900.0
2009-06-15 14:45:00,21.21,21.25,21.21,21.25,10500.0,13.7151,13.741,13.7151,13.741,10500.0
2009-06-15 14:50:00,21.24,21.25,21.21,21.24,4200.0,13.7345,13.741,13.7151,13.7345,4200.0
2009-06-15 14:55:00,21.22,21.27,21.22,21.27,4200.0,13.7216,13.7539,13.7216,13.7539,4200.0
2009-06-15 15:00:00,21.25,21.26,21.23,21.26,5300.0,13.741,13.7475,13.7281,13.7475,5300.0
2009-06-15 15:05:00,21.25,21.26,21.23,21.26,4600.0,13.741,13.7475,13.7281,13.7475,4600.0
2009-06-15 15:10:00,21.25,21.28,21.24,21.27,3700.0,13.741,13.7604,13.7345,13.7539,3700.0
2009-06-15 15:15:00,21.27,21.28,21.25,21.26,4600.0,13.7539,13.7604,13.741,13.7475,4600.0
2009-06-15 15:20:00,21.27,21.28,21.24,21.24,5700.0,13.7539,13.7604,13.7345,13.7345,5700.0
2009-06-15 15:25:00,21.24,21.25,21.2,21.22,6300.0,13.7345,13.741,13.7087,13.7216,6300.0
2009-06-15 15:30:00,21.23,21.24,21.2,21.21,7800.0,13.7281,13.7345,13.7087,13.7151,7800.0
2009-06-15 15:35:00,21.2,21.26,21.19,21.2,10700.0,13.7087,13.7475,13.7022,13.7087,10700.0
2009-06-15 15:40:00,21.19,21.19,21.15,21.18,13500.0,13.7022,13.7022,13.6763,13.6957,13500.0
2009-06-15 15:45:00,21.17,21.21,21.17,21.19,18000.0,13.6893,13.7151,13.6893,13.7022,18000.0
2009-06-15 15:50:00,21.19,21.19,21.13,21.17,24900.0,13.7022,13.7022,13.6634,13.6893,24900.0
2009-06-15 15:55:00,21.18,21.19,21.12,21.14,59500.0,13.6957,13.7022,13.657,13.6699,59500.0
2009-06-16 09:30:00,21.24,21.27,21.14,21.14,10000.0,13.7345,13.7539,13.6699,13.6699,10000.0
2009-06-16 09:35:00,21.11,21.14,21.08,21.08,5200.0,13.6505,13.6699,13.6311,13.6311,5200.0
2009-06-16 09:40:00,21.11,21.19,21.09,21.19,4000.0,13.6505,13.7022,13.6376,13.7022,4000.0
2009-06-16 09:45:00,21.16,21.24,21.16,21.24,3700.0,13.6828,13.7345,13.6828,13.7345,3700.0
2009-06-16 09:50:00,21.23,21.23,21.2,21.21,4800.0,13.7281,13.7281,13.7087,13.7151,4800.0
2009-06-16 09:55:00,21.21,21.23,21.19,21.2,6500.0,13.7151,13.7281,13.7022,13.7087,6500.0
2009-06-16 10:00:00,21.22,21.33,21.21,21.28,10800.0,13.7216,13.7927,13.7151,13.7604,10800.0
2009-06-16 10:05:00,21.27,21.3,21.25,21.27,3600.0,13.7539,13.7733,13.741,13.7539,3600.0
2009-06-16 10:10:00,21.28,21.28,21.2,21.21,3600.0,13.7604,13.7604,13.7087,13.7151,3600.0
2009-06-16 10:15:00,21.21,21.25,21.2,21.22,9300.0,13.7151,13.741,13.7087,13.7216,9300.0
2009-06-16 10:20:00,21.21,21.27,21.21,21.26,5300.0,13.7151,13.7539,13.7151,13.7475,5300.0
2009-06-16 10:25:00,21.27,21.29,21.26,21.27,4100.0,13.7539,13.7669,13.7475,13.7539,4100.0
2009-06-16 10:30:00,21.27,21.3,21.26,21.29,4900.0,13.7539,13.7733,13.7475,13.7669,4900.0
2009-06-16 10:35:00,21.3,21.37,21.3,21.37,6000.0,13.7733,13.8186,13.7733,13.8186,6000.0
2009-06-16 10:40:00,21.36,21.37,21.34,21.34,4300.0,13.8121,13.8186,13.7992,13.7992,4300.0
2009-06-16 10:45:00,21.34,21.36,21.33,21.36,2800.0,13.7992,13.8121,13.7927,13.8121,2800.0
2009-06-16 10:50:00,21.36,21.37,21.34,21.34,2300.0,13.8121,13.8186,13.7992,13.7992,2300.0
2009-06-16 10:55:00,21.34,21.35,21.34,21.34,5500.0,13.7992,13.8057,13.7992,13.7992,5500.0
2009-06-16 11:00:00,21.35,21.36,21.34,21.36,5500.0,13.8057,13.8121,13.7992,13.8121,5500.0
2009-06-16 11:05:00,21.36,21.36,21.3,21.31,6600.0,13.8121,13.8121,13.7733,13.7798,6600.0
2009-06-16 11:10:00,21.3,21.32,21.3,21.31,3600.0,13.7733,13.7863,13.7733,13.7798,3600.0
2009-06-16 11:15:00,21.3,21.3,21.28,21.29,2300.0,13.7733,13.7733,13.7604,13.7669,2300.0
2009-06-16 11:20:00,21.28,21.29,21.28,21.29,4700.0,13.7604,13.7669,13.7604,13.7669,4700.0
2009-06-16 11:25:00,21.29,21.3,21.28,21.29,4900.0,13.7669,13.7733,13.7604,13.7669,4900.0
2009-06-16 11:30:00,21.29,21.32,21.28,21.31,3200.0,13.7669,13.7863,13.7604,13.7798,3200.0
2009-06-16 11:35:00,21.31,21.32,21.31,21.32,1200.0,13.7798,13.7863,13.7798,13.7863,1200.0
2009-06-16 11:40:00,21.32,21.32,21.31,21.32,2100.0,13.7863,13.7863,13.7798,13.7863,2100.0
2009-06-16 11:45:00,21.32,21.34,21.31,21.31,4100.0,13.7863,13.7992,13.7798,13.7798,4100.0
2009-06-16 11:50:00,21.31,21.32,21.28,21.31,7500.0,13.7798,13.7863,13.7604,13.7798,7500.0
2009-06-16 11:55:00,21.32,21.33,21.26,21.26,4600.0,13.7863,13.7927,13.7475,13.7475,4600.0
2009-06-16 12:00:00,21.26,21.29,21.26,21.29,2500.0,13.7475,13.7669,13.7475,13.7669,2500.0
2009-06-16 12:05:00,21.3,21.31,21.28,21.31,5500.0,13.7733,13.7798,13.7604,13.7798,5500.0
2009-06-16 12:10:00,21.3,21.38,21.3,21.37,4300.0,13.7733,13.8251,13.7733,13.8186,4300.0
2009-06-16 12:15:00,21.36,21.38,21.36,21.38,2100.0,13.8121,13.8251,13.8121,13.8251,2100.0
2009-06-16 12:20:00,21.38,21.38,21.37,21.37,1300.0,13.8251,13.8251,13.8186,13.8186,1300.0
2009-06-16 12:25:00,21.37,21.39,21.37,21.39,2600.0,13.8186,13.8315,13.8186,13.8315,2600.0
2009-06-16 12:30:00,21.39,21.39,21.33,21.33,7200.0,13.8315,13.8315,13.7927,13.7927,7200.0
2009-06-16 12:35:00,21.33,21.34,21.31,21.31,3700.0,13.7927,13.7992,13.7798,13.7798,3700.0
2009-06-16 12:40:00,21.32,21.36,21.32,21.36,5000.0,13.7863,13.8121,13.7863,13.8121,5000.0
2009-06-16 12:45:00,21.34,21.34,21.27,21.28,3900.0,13.7992,13.7992,13.7539,13.7604,3900.0
2009-06-16 12:50:00,21.28,21.28,21.25,21.27,4500.0,13.7604,13.7604,13.741,13.7539,4500.0
2009-06-16 12:55:00,21.27,21.28,21.25,21.26,2700.0,13.7539,13.7604,13.741,13.7475,2700.0
2009-06-16 13:00:00,21.25,21.25,21.18,21.18,4300.0,13.741,13.741,13.6957,13.6957,4300.0
2009-06-16 13:05:00,21.18,21.22,21.18,21.21,1800.0,13.6957,13.7216,13.6957,13.7151,1800.0
2009-06-16 13:10:00,21.22,21.24,21.21,21.22,2100.0,13.7216,13.7345,13.7151,13.7216,2100.0
2009-06-16 13:15:00,21.22,21.23,21.19,21.19,2100.0,13.7216,13.7281,13.7022,13.7022,2100.0
2009-06-16 13:20:00,21.21,21.21,21.17,21.17,3200.0,13.7151,13.7151,13.6893,13.6893,3200.0
2009-06-16 13:25:00,21.16,21.21,21.16,21.19,3300.0,13.6828,13.7151,13.6828,13.7022,3300.0
2009-06-16 13:30:00,21.19,21.2,21.19,21.19,1200.0,13.7022,13.7087,13.7022,13.7022,1200.0
2009-06-16 13:35:00,21.18,21.2,21.18,21.19,1200.0,13.6957,13.7087,13.6957,13.7022,1200.0
2009-06-16 13:40:00,21.2,21.23,21.19,21.19,3100.0,13.7087,13.7281,13.7022,13.7022,3100.0
2009-06-16 13:45:00,21.2,21.21,21.18,21.18,2500.0,13.7087,13.7151,13.6957,13.6957,2500.0
2009-06-16 13:50:00,21.18,21.18,21.17,21.18,1300.0,13.6957,13.6957,13.6893,13.6957,1300.0
2009-06-16 13:55:00,21.18,21.19,21.16,21.18,3000.0,13.6957,13.7022,13.6828,13.6957,3000.0
2009-06-16 14:00:00,21.18,21.18,21.14,21.15,4100.0,13.6957,13.6957,13.6699,13.6763,4100.0
2009-06-16 14:05:00,21.15,21.16,21.13,21.13,2500.0,13.6763,13.6828,13.6634,13.6634,2500.0
2009-06-16 14:10:00,21.15,21.19,21.14,21.19,3500.0,13.6763,13.7022,13.6699,13.7022,3500.0
2009-06-16 14:15:00,21.18,21.18,21.17,21.17,1800.0,13.6957,13.6957,13.6893,13.6893,1800.0
2009-06-16 14:20:00,21.17,21.19,21.16,21.16,4200.0,13.6893,13.7022,13.6828,13.6828,4200.0
2009-06-16 14:25:00,21.16,21.16,21.12,21.13,3400.0,13.6828,13.6828,13.657,13.6634,3400.0
2009-06-16 14:30:00,21.12,21.14,21.1,21.11,4400.0,13.657,13.6699,13.644,13.6505,4400.0
2009-06-16 14:35:00,21.13,21.16,21.1,21.16,6600.0,13.6634,13.6828,13.644,13.6828,6600.0
2009-06-16 14:40:00,21.15,21.16,21.13,21.13,2800.0,13.6763,13.6828,13.6634,13.6634,2800.0
2009-06-16 14:45:00,21.13,21.14,21.1,21.11,3700.0,13.6634,13.6699,13.644,13.6505,3700.0
2009-06-16 14:50:00,21.12,21.15,21.1,21.13,4800.0,13.657,13.6763,13.644,13.6634,4800.0
2009-06-16 14:55:00,21.13,21.15,21.12,21.13,2000.0,13.6634,13.6763,13.657,13.6634,2000.0
2009-06-16 15:00:00,21.14,21.15,21.1,21.1,4300.0,13.6699,13.6763,13.644,13.644,4300.0
2009-06-16 15:05:00,21.11,21.14,21.1,21.12,6500.0,13.6505,13.6699,13.644,13.657,6500.0
2009-06-16 15:10:00,21.12,21.13,21.09,21.13,4200.0,13.657,13.6634,13.6376,13.6634,4200.0
2009-06-16 15:15:00,21.13,21.19,21.13,21.18,10900.0,13.6634,13.7022,13.6634,13.6957,10900.0
2009-06-16 15:20:00,21.17,21.18,21.15,21.16,3300.0,13.6893,13.6957,13.6763,13.6828,3300.0
2009-06-16 15:25:00,21.15,21.16,21.12,21.16,7100.0,13.6763,13.6828,13.657,13.6828,7100.0
2009-06-16 15:30:00,21.17,21.19,21.16,21.17,9400.0,13.6893,13.7022,13.6828,13.6893,9400.0
2009-06-16 15:35:00,21.17,21.21,21.16,21.21,8800.0,13.6893,13.7151,13.6828,13.7151,8800.0
2009-06-16 15:40:00,21.19,21.26,21.19,21.25,28000.0,13.7022,13.7475,13.7022,13.741,28000.0
2009-06-16 15:45:00,21.25,21.26,21.23,21.25,29700.0,13.741,13.7475,13.7281,13.741,29700.0
2009-06-16 15:50:00,21.24,21.25,21.22,21.22,26600.0,13.7345,13.741,13.7216,13.7216,26600.0
2009-06-16 15:55:00,21.22,21.22,21.16,21.16,48100.0,13.7216,13.7216,13.6828,13.6828,48100.0
2009-06-17 09:30:00,21.15,21.38,21.15,21.33,10100.0,13.6763,13.8251,13.6763,13.7927,10100.0
2009-06-17 09:35:00,21.34,21.45,21.33,21.41,4800.0,13.7992,13.8703,13.7927,13.8445,4800.0
2009-06-17 09:40:00,21.42,21.45,21.37,21.43,6300.0,13.8509,13.8703,13.8186,13.8574,6300.0
2009-06-17 09:45:00,21.45,21.53,21.44,21.44,14900.0,13.8703,13.9221,13.8639,13.8639,14900.0
2009-06-17 09:50:00,21.44,21.52,21.4,21.52,4500.0,13.8639,13.9156,13.838,13.9156,4500.0
2009-06-17 09:55:00,21.52,21.58,21.51,21.58,3300.0,13.9156,13.9544,13.9091,13.9544,3300.0
2009-06-17 10:00:00,21.57,21.59,21.53,21.54,6600.0,13.9479,13.9609,13.9221,13.9285,6600.0
2009-06-17 10:05:00,21.54,21.55,21.51,21.54,4700.0,13.9285,13.935,13.9091,13.9285,4700.0
2009-06-17 10:10:00,21.55,21.55,21.48,21.48,1700.0,13.935,13.935,13.8897,13.8897,1700.0
2009-06-17 10:15:00,21.48,21.49,21.45,21.47,4200.0,13.8897,13.8962,13.8703,13.8833,4200.0
2009-06-17 10:20:00,21.47,21.49,21.45,21.47,5400.0,13.8833,13.8962,13.8703,13.8833,5400.0
2009-06-17 10:25:00,21.46,21.53,21.46,21.53,9200.0,13.8768,13.9221,13.8768,13.9221,9200.0
2009-06-17 10:30:00,21.51,21.54,21.5,21.51,5000.0,13.9091,13.9285,13.9027,13.9091,5000.0
2009-06-17 10:35:00,21.51,21.53,21.5,21.52,6100.0,13.9091,13.9221,13.9027,13.9156,6100.0
2009-06-17 10:40:00,21.52,21.55,21.52,21.52,6300.0,13.9156,13.935,13.9156,13.9156,6300.0
2009-06-17 10:45:00,21.51,21.52,21.48,21.48,2300.0,13.9091,13.9156,13.8897,13.8897,2300.0
2009-06-17 10:50:00,21.49,21.56,21.49,21.55,9100.0,13.8962,13.9415,13.8962,13.935,9100.0
2009-06-17 10:55:00,21.54,21.56,21.51,21.52,3000.0,13.9285,13.9415,13.9091,13.9156,3000.0
2009-06-17 11:00:00,21.51,21.54,21.5,21.53,6200.0,13.9091,13.9285,13.9027,13.9221,6200.0
2009-06-17 11:05:00,21.53,21.54,21.52,21.53,6800.0,13.9221,13.9285,13.9156,13.9221,6800.0
2009-06-17 11:10:00,21.53,21.53,21.45,21.46,6900.0,13.9221,13.9221,13.8703,13.8768,6900.0
2009-06-17 11:15:00,21.45,21.51,21.45,21.51,7200.0,13.8703,13.9091,13.8703,13.9091,7200.0
2009-06-17 11:20:00,21.52,21.52,21.48,21.48,3600.0,13.9156,13.9156,13.8897,13.8897,3600.0
2009-06-17 11:25:00,21.5,21.5,21.46,21.47,3600.0,13.9027,13.9027,13.8768,13.8833,3600.0
2009-06-17 11:30:00,21.46,21.47,21.42,21.44,6500.0,13.8768,13.8833,13.8509,13.8639,6500.0
2009-06-17 11:35:00,21.42,21.42,21.35,21.35,6700.0,13.8509,13.8509,13.8057,13.8057,6700.0
2009-06-17 11:40:00,21.35,21.4,21.34,21.4,4700.0,13.8057,13.838,13.7992,13.838,4700.0
2009-06-17 11:45:00,21.39,21.42,21.38,21.41,3300.0,13.8315,13.8509,13.8251,13.8445,3300.0
2009-06-17 11:50:00,21.4,21.4,21.36,21.36,4100.0,13.838,13.838,13.8121,13.8121,4100.0
2009-06-17 11:55:00,21.37,21.44,21.36,21.44,5300.0,13.8186,13.8639,13.8121,13.8639,5300.0
2009-06-17 12:00:00,21.44,21.45,21.42,21.42,3800.0,13.8639,13.8703,13.8509,13.8509,3800.0
2009-06-17 12:05:00,21.43,21.44,21.43,21.43,2400.0,13.8574,13.8639,13.8574,13.8574,2400.0
2009-06-17 12:10:00,21.43,21.43,21.38,21.38,2900.0,13.8574,13.8574,13.8251,13.8251,2900.0
2009-06-17 12:15:00,21.38,21.38,21.34,21.34,4000.0,13.8251,13.8251,13.7992,13.7992,4000.0
2009-06-17 12:20:00,21.35,21.43,21.34,21.43,5800.0,13.8057,13.8574,13.7992,13.8574,5800.0
2009-06-17 12:25:00,21.43,21.44,21.42,21.43,5800.0,13.8574,13.8639,13.8509,13.8574,5800.0
2009-06-17 12:30:00,21.42,21.46,21.42,21.45,3400.0,13.8509,13.8768,13.8509,13.8703,3400.0
2009-06-17 12:35:00,21.45,21.47,21.44,21.47,4000.0,13.8703,13.8833,13.8639,13.8833,4000.0
2009-06-17 12:40:00,21.46,21.46,21.44,21.44,1700.0,13.8768,13.8768,13.8639,13.8639,1700.0
2009-06-17 12:45:00,21.46,21.47,21.43,21.45,7100.0,13.8768,13.8833,13.8574,13.8703,7100.0
2009-06-17 12:50:00,21.46,21.46,21.42,21.43,1200.0,13.8768,13.8768,13.8509,13.8574,1200.0
2009-06-17 12:55:00,21.42,21.44,21.42,21.43,1900.0,13.8509,13.8639,13.8509,13.8574,1900.0
2009-06-17 13:00:00,21.43,21.46,21.43,21.46,2200.0,13.8574,13.8768,13.8574,13.8768,2200.0
2009-06-17 13:05:00,21.45,21.46,21.41,21.41,3600.0,13.8703,13.8768,13.8445,13.8445,3600.0
2009-06-17 13:10:00,21.42,21.42,21.41,21.42,900.0,13.8509,13.8509,13.8445,13.8509,900.0
2009-06-17 13:15:00,21.42,21.42,21.4,21.41,3000.0,13.8509,13.8509,13.838,13.8445,3000.0
2009-06-17 13:20:00,21.42,21.45,21.41,21.44,3000.0,13.8509,13.8703,13.8445,13.8639,3000.0
2009-06-17 13:25:00,21.44,21.49,21.44,21.48,5600.0,13.8639,13.8962,13.8639,13.8897,5600.0
2009-06-17 13:30:00,21.47,21.49,21.46,21.49,6000.0,13.8833,13.8962,13.8768,13.8962,6000.0
2009-06-17 13:35:00,21.49,21.5,21.48,21.49,3400.0,13.8962,13.9027,13.8897,13.8962,3400.0
2009-06-17 13:40:00,21.5,21.51,21.49,21.49,2400.0,13.9027,13.9091,13.8962,13.8962,2400.0
2009-06-17 13:45:00,21.5,21.52,21.48,21.48,3400.0,13.9027,13.9156,13.8897,13.8897,3400.0
2009-06-17 13:50:00,21.48,21.49,21.47,21.49,2100.0,13.8897,13.8962,13.8833,13.8962,2100.0
2009-06-17 13:55:00,21.46,21.48,21.46,21.46,2500.0,13.8768,13.8897,13.8768,13.8768,2500.0
2009-06-17 14:00:00,21.48,21.48,21.45,21.45,3600.0,13.8897,13.8897,13.8703,13.8703,3600.0
2009-06-17 14:05:00,21.44,21.46,21.42,21.44,4000.0,13.8639,13.8768,13.8509,13.8639,4000.0
2009-06-17 14:10:00,21.44,21.45,21.44,21.44,1300.0,13.8639,13.8703,13.8639,13.8639,1300.0
2009-06-17 14:15:00,21.45,21.47,21.44,21.47,3700.0,13.8703,13.8833,13.8639,13.8833,3700.0
2009-06-17 14:20:00,21.45,21.46,21.44,21.46,1800.0,13.8703,13.8768,13.8639,13.8768,1800.0
2009-06-17 14:25:00,21.46,21.46,21.44,21.45,1800.0,13.8768,13.8768,13.8639,13.8703,1800.0
2009-06-17 14:30:00,21.46,21.47,21.43,21.45,9000.0,13.8768,13.8833,13.8574,13.8703,9000.0
2009-06-17 14:35:00,21.46,21.47,21.45,21.46,1500.0,13.8768,13.8833,13.8703,13.8768,1500.0
2009-06-17 14:40:00,21.45,21.48,21.45,21.45,4400.0,13.8703,13.8897,13.8703,13.8703,4400.0
2009-06-17 14:45:00,21.44,21.46,21.41,21.44,5500.0,13.8639,13.8768,13.8445,13.8639,5500.0
2009-06-17 14:50:00,21.44,21.44,21.41,21.41,1800.0,13.8639,13.8639,13.8445,13.8445,1800.0
2009-06-17 14:55:00,21.41,21.44,21.41,21.42,4100.0,13.8445,13.8639,13.8445,13.8509,4100.0
2009-06-17 15:00:00,21.43,21.46,21.4,21.44,4700.0,13.8574,13.8768,13.838,13.8639,4700.0
2009-06-17 15:05:00,21.44,21.44,21.38,21.41,6800.0,13.8639,13.8639,13.8251,13.8445,6800.0
2009-06-17 15:10:00,21.42,21.43,21.4,21.42,4200.0,13.8509,13.8574,13.838,13.8509,4200.0
2009-06-17 15:15:00,21.42,21.42,21.38,21.4,5700.0,13.8509,13.8509,13.8251,13.838,5700.0
2009-06-17 15:20:00,21.41,21.43,21.39,21.4,5500.0,13.8445,13.8574,13.8315,13.838,5500.0
2009-06-17 15:25:00,21.39,21.41,21.33,21.34,9200.0,13.8315,13.8445,13.7927,13.7992,9200.0
2009-06-17 15:30:00,21.34,21.36,21.33,21.35,7300.0,13.7992,13.8121,13.7927,13.8057,7300.0
2009-06-17 15:35:00,21.34,21.35,21.29,21.3,12000.0,13.7992,13.8057,13.7669,13.7733,12000.0
2009-06-17 15:40:00,21.29,21.31,21.25,21.27,23900.0,13.7669,13.7798,13.741,13.7539,23900.0
2009-06-17 15:45:00,21.28,21.32,21.26,21.32,17700.0,13.7604,13.7863,13.7475,13.7863,17700.0
2009-06-17 15:50:00,21.32,21.34,21.28,21.31,26000.0,13.7863,13.7992,13.7604,13.7798,26000.0
2009-06-17 15:55:00,21.31,21.33,21.27,21.29,37900.0,13.7798,13.7927,13.7539,13.7669,37900.0
2009-06-18 09:30:00,21.33,21.39,21.23,21.34,9800.0,13.7927,13.8315,13.7281,13.7992,9800.0
2009-06-18 09:35:00,21.34,21.6,21.34,21.58,5800.0,13.7992,13.9673,13.7992,13.9544,5800.0
2009-06-18 09:40:00,21.56,21.56,21.49,21.53,6500.0,13.9415,13.9415,13.8962,13.9221,6500.0
2009-06-18 09:45:00,21.52,21.54,21.45,21.45,4200.0,13.9156,13.9285,13.8703,13.8703,4200.0
2009-06-18 09:50:00,21.47,21.47,21.39,21.42,7600.0,13.8833,13.8833,13.8315,13.8509,7600.0
2009-06-18 09:55:00,21.43,21.46,21.37,21.42,12700.0,13.8574,13.8768,13.8186,13.8509,12700.0
2009-06-18 10:00:00,21.41,21.42,21.32,21.33,8400.0,13.8445,13.8509,13.7863,13.7927,8400.0
2009-06-18 10:05:00,21.34,21.34,21.29,21.3,5400.0,13.7992,13.7992,13.7669,13.7733,5400.0
2009-06-18 10:10:00,21.29,21.33,21.28,21.33,10400.0,13.7669,13.7927,13.7604,13.7927,10400.0
2009-06-18 10:15:00,21.31,21.35,21.26,21.26,10300.0,13.7798,13.8057,13.7475,13.7475,10300.0
2009-06-18 10:20:00,21.27,21.28,21.19,21.2,9700.0,13.7539,13.7604,13.7022,13.7087,9700.0
2009-06-18 10:25:00,21.2,21.27,21.2,21.21,9000.0,13.7087,13.7539,13.7087,13.7151,9000.0
2009-06-18 10:30:00,21.2,21.28,21.19,21.25,5600.0,13.7087,13.7604,13.7022,13.741,5600.0
2009-06-18 10:35:00,21.25,21.27,21.25,21.26,6800.0,13.741,13.7539,13.741,13.7475,6800.0
2009-06-18 10:40:00,21.25,21.27,21.25,21.25,4500.0,13.741,13.7539,13.741,13.741,4500.0
2009-06-18 10:45:00,21.23,21.26,21.23,21.25,2400.0,13.7281,13.7475,13.7281,13.741,2400.0
2009-06-18 10:50:00,21.25,21.27,21.22,21.24,3900.0,13.741,13.7539,13.7216,13.7345,3900.0
2009-06-18 10:55:00,21.24,21.29,21.24,21.28,4400.0,13.7345,13.7669,13.7345,13.7604,4400.0
2009-06-18 11:00:00,21.29,21.37,21.29,21.36,5600.0,13.7669,13.8186,13.7669,13.8121,5600.0
2009-06-18 11:05:00,21.38,21.38,21.32,21.33,3900.0,13.8251,13.8251,13.7863,13.7927,3900.0
2009-06-18 11:10:00,21.32,21.35,21.31,21.31,3800.0,13.7863,13.8057,13.7798,13.7798,3800.0
2009-06-18 11:15:00,21.31,21.33,21.29,21.32,4400.0,13.7798,13.7927,13.7669,13.7863,4400.0
2009-06-18 11:20:00,21.33,21.34,21.32,21.32,3900.0,13.7927,13.7992,13.7863,13.7863,3900.0
2009-06-18 11:25:00,21.32,21.33,21.28,21.28,4100.0,13.7863,13.7927,13.7604,13.7604,4100.0
2009-06-18 11:30:00,21.29,21.29,21.27,21.27,2500.0,13.7669,13.7669,13.7539,13.7539,2500.0
2009-06-18 11:35:00,21.27,21.27,21.18,21.21,25600.0,13.7539,13.7539,13.6957,13.7151,25600.0
2009-06-18 11:40:00,21.22,21.22,21.18,21.18,2200.0,13.7216,13.7216,13.6957,13.6957,2200.0
2009-06-18 11:45:00,21.19,21.19,21.17,21.17,3600.0,13.7022,13.7022,13.6893,13.6893,3600.0
2009-06-18 11:50:00,21.18,21.19,21.17,21.18,1700.0,13.6957,13.7022,13.6893,13.6957,1700.0
2009-06-18 11:55:00,21.19,21.2,21.18,21.19,4300.0,13.7022,13.7087,13.6957,13.7022,4300.0
2009-06-18 12:00:00,21.2,21.21,21.18,21.2,4400.0,13.7087,13.7151,13.6957,13.7087,4400.0
2009-06-18 12:05:00,21.19,21.21,21.18,21.18,3700.0,13.7022,13.7151,13.6957,13.6957,3700.0
2009-06-18 12:10:00,21.2,21.2,21.18,21.19,3900.0,13.7087,13.7087,13.6957,13.7022,3900.0
2009-06-18 12:15:00,21.19,21.2,21.19,21.2,1700.0,13.7022,13.7087,13.7022,13.7087,1700.0
2009-06-18 12:20:00,21.21,21.24,21.2,21.23,4200.0,13.7151,13.7345,13.7087,13.7281,4200.0
2009-06-18 12:25:00,21.24,21.28,21.24,21.27,7600.0,13.7345,13.7604,13.7345,13.7539,7600.0
2009-06-18 12:30:00,21.27,21.28,21.27,21.27,1900.0,13.7539,13.7604,13.7539,13.7539,1900.0
2009-06-18 12:35:00,21.28,21.28,21.27,21.27,2100.0,13.7604,13.7604,13.7539,13.7539,2100.0
2009-06-18 12:40:00,21.27,21.28,21.26,21.28,4000.0,13.7539,13.7604,13.7475,13.7604,4000.0
2009-06-18 12:45:00,21.27,21.3,21.27,21.27,6200.0,13.7539,13.7733,13.7539,13.7539,6200.0
2009-06-18 12:50:00,21.26,21.27,21.25,21.27,4300.0,13.7475,13.7539,13.741,13.7539,4300.0
2009-06-18 12:55:00,21.26,21.28,21.26,21.27,1700.0,13.7475,13.7604,13.7475,13.7539,1700.0
2009-06-18 13:00:00,21.27,21.28,21.26,21.27,2600.0,13.7539,13.7604,13.7475,13.7539,2600.0
2009-06-18 13:05:00,21.27,21.28,21.26,21.28,4800.0,13.7539,13.7604,13.7475,13.7604,4800.0
2009-06-18 13:10:00,21.29,21.3,21.28,21.28,3800.0,13.7669,13.7733,13.7604,13.7604,3800.0
2009-06-18 13:15:00,21.29,21.29,21.25,21.27,4500.0,13.7669,13.7669,13.741,13.7539,4500.0
2009-06-18 13:20:00,21.28,21.29,21.26,21.29,2200.0,13.7604,13.7669,13.7475,13.7669,2200.0
2009-06-18 13:25:00,21.29,21.3,21.29,21.3,1800.0,13.7669,13.7733,13.7669,13.7733,1800.0
2009-06-18 13:30:00,21.3,21.3,21.29,21.29,1900.0,13.7733,13.7733,13.7669,13.7669,1900.0
2009-06-18 13:35:00,21.3,21.3,21.26,21.27,2200.0,13.7733,13.7733,13.7475,13.7539,2200.0
2009-06-18 13:40:00,21.27,21.34,21.27,21.34,4400.0,13.7539,13.7992,13.7539,13.7992,4400.0
2009-06-18 13:45:00,21.34,21.35,21.32,21.34,2700.0,13.7992,13.8057,13.7863,13.7992,2700.0
2009-06-18 13:50:00,21.34,21.35,21.34,21.35,1000.0,13.7992,13.8057,13.7992,13.8057,1000.0
2009-06-18 13:55:00,21.34,21.34,21.33,21.34,2500.0,13.7992,13.7992,13.7927,13.7992,2500.0
2009-06-18 14:00:00,21.33,21.38,21.32,21.38,9000.0,13.7927,13.8251,13.7863,13.8251,9000.0
2009-06-18 14:05:00,21.38,21.4,21.36,21.39,5900.0,13.8251,13.838,13.8121,13.8315,5900.0
2009-06-18 14:10:00,21.39,21.4,21.36,21.39,4200.0,13.8315,13.838,13.8121,13.8315,4200.0
2009-06-18 14:15:00,21.39,21.42,21.39,21.42,5500.0,13.8315,13.8509,13.8315,13.8509,5500.0
2009-06-18 14:20:00,21.41,21.43,21.38,21.43,4900.0,13.8445,13.8574,13.8251,13.8574,4900.0
2009-06-18 14:25:00,21.43,21.43,21.41,21.41,3500.0,13.8574,13.8574,13.8445,13.8445,3500.0
2009-06-18 14:30:00,21.42,21.45,21.41,21.44,7800.0,13.8509,13.8703,13.8445,13.8639,7800.0
2009-06-18 14:35:00,21.43,21.45,21.42,21.42,8500.0,13.8574,13.8703,13.8509,13.8509,8500.0
2009-06-18 14:40:00,21.43,21.48,21.42,21.44,4400.0,13.8574,13.8897,13.8509,13.8639,4400.0
2009-06-18 14:45:00,21.44,21.48,21.44,21.46,2800.0,13.8639,13.8897,13.8639,13.8768,2800.0
2009-06-18 14:50:00,21.45,21.45,21.42,21.43,4100.0,13.8703,13.8703,13.8509,13.8574,4100.0
2009-06-18 14:55:00,21.43,21.45,21.42,21.45,4900.0,13.8574,13.8703,13.8509,13.8703,4900.0
2009-06-18 15:00:00,21.46,21.48,21.42,21.44,6500.0,13.8768,13.8897,13.8509,13.8639,6500.0
2009-06-18 15:05:00,21.44,21.45,21.43,21.44,4600.0,13.8639,13.8703,13.8574,13.8639,4600.0
2009-06-18 15:10:00,21.45,21.48,21.44,21.44,7800.0,13.8703,13.8897,13.8639,13.8639,7800.0
2009-06-18 15:15:00,21.44,21.48,21.41,21.41,22900.0,13.8639,13.8897,13.8445,13.8445,22900.0
2009-06-18 15:20:00,21.42,21.45,21.41,21.45,12800.0,13.8509,13.8703,13.8445,13.8703,12800.0
2009-06-18 15:25:00,21.45,21.46,21.43,21.46,7200.0,13.8703,13.8768,13.8574,13.8768,7200.0
2009-06-18 15:30:00,21.46,21.5,21.45,21.48,10600.0,13.8768,13.9027,13.8703,13.8897,10600.0
2009-06-18 15:35:00,21.48,21.5,21.46,21.46,13800.0,13.8897,13.9027,13.8768,13.8768,13800.0
2009-06-18 15:40:00,21.46,21.48,21.39,21.39,12300.0,13.8768,13.8897,13.8315,13.8315,12300.0
2009-06-18 15:45:00,21.4,21.4,21.32,21.36,20200.0,13.838,13.838,13.7863,13.8121,20200.0
2009-06-18 15:50:00,21.37,21.39,21.33,21.38,17600.0,13.8186,13.8315,13.7927,13.8251,17600.0
2009-06-18 15:55:00,21.38,21.55,21.38,21.51,89900.0,13.8251,13.935,13.8251,13.9091,89900.0
2009-06-19 09:30:00,21.6,21.81,21.49,21.76,72600.0,13.9673,14.1031,13.8962,14.0708,72600.0
2009-06-19 09:35:00,21.77,21.85,21.73,21.84,11600.0,14.0773,14.129,14.0514,14.1225,11600.0
2009-06-19 09:40:00,21.84,21.88,21.81,21.88,13700.0,14.1225,14.1484,14.1031,14.1484,13700.0
2009-06-19 09:45:00,21.88,21.88,21.8,21.82,11900.0,14.1484,14.1484,14.0967,14.1096,11900.0
2009-06-19 09:50:00,21.83,21.85,21.81,21.81,7300.0,14.1161,14.129,14.1031,14.1031,7300.0
2009-06-19 09:55:00,21.83,21.85,21.82,21.84,4000.0,14.1161,14.129,14.1096,14.1225,4000.0
2009-06-19 10:00:00,21.85,21.85,21.79,21.8,10600.0,14.129,14.129,14.0902,14.0967,10600.0
2009-06-19 10:05:00,21.8,21.81,21.79,21.8,6700.0,14.0967,14.1031,14.0902,14.0967,6700.0
2009-06-19 10:10:00,21.79,21.8,21.73,21.73,9700.0,14.0902,14.0967,14.0514,14.0514,9700.0
2009-06-19 10:15:00,21.73,21.75,21.73,21.74,4700.0,14.0514,14.0643,14.0514,14.0579,4700.0
2009-06-19 10:20:00,21.74,21.76,21.74,21.75,6300.0,14.0579,14.0708,14.0579,14.0643,6300.0
2009-06-19 10:25:00,21.75,21.76,21.74,21.75,4100.0,14.0643,14.0708,14.0579,14.0643,4100.0
2009-06-19 10:30:00,21.75,21.76,21.73,21.73,10800.0,14.0643,14.0708,14.0514,14.0514,10800.0
2009-06-19 10:35:00,21.73,21.73,21.72,21.72,2800.0,14.0514,14.0514,14.0449,14.0449,2800.0
2009-06-19 10:40:00,21.73,21.73,21.69,21.72,7200.0,14.0514,14.0514,14.0255,14.0449,7200.0
2009-06-19 10:45:00,21.73,21.76,21.73,21.76,3200.0,14.0514,14.0708,14.0514,14.0708,3200.0
2009-06-19 10:50:00,21.75,21.77,21.73,21.76,5500.0,14.0643,14.0773,14.0514,14.0708,5500.0
2009-06-19 10:55:00,21.75,21.75,21.74,21.74,3100.0,14.0643,14.0643,14.0579,14.0579,3100.0
2009-06-19 11:00:00,21.76,21.76,21.72,21.73,6200.0,14.0708,14.0708,14.0449,14.0514,6200.0
2009-06-19 11:05:00,21.73,21.77,21.73,21.75,14600.0,14.0514,14.0773,14.0514,14.0643,14600.0
2009-06-19 11:10:00,21.77,21.78,21.71,21.78,14000.0,14.0773,14.0837,14.0385,14.0837,14000.0
2009-06-19 11:15:00,21.78,21.78,21.77,21.77,1400.0,14.0837,14.0837,14.0773,14.0773,1400.0
2009-06-19 11:20:00,21.77,21.79,21.77,21.79,5700.0,14.0773,14.0902,14.0773,14.0902,5700.0
2009-06-19 11:25:00,21.79,21.88,21.78,21.86,20400.0,14.0902,14.1484,14.0837,14.1355,20400.0
2009-06-19 11:30:00,21.86,21.86,21.84,21.85,2300.0,14.1355,14.1355,14.1225,14.129,2300.0
2009-06-19 11:35:00,21.84,21.91,21.84,21.89,10600.0,14.1225,14.1678,14.1225,14.1549,10600.0
2009-06-19 11:40:00,21.89,21.89,21.87,21.87,1700.0,14.1549,14.1549,14.1419,14.1419,1700.0
2009-06-19 11:45:00,21.87,21.89,21.86,21.86,2700.0,14.1419,14.1549,14.1355,14.1355,2700.0
2009-06-19 11:50:00,21.86,21.86,21.85,21.86,4200.0,14.1355,14.1355,14.129,14.1355,4200.0
2009-06-19 11:55:00,21.86,21.87,21.86,21.87,2000.0,14.1355,14.1419,14.1355,14.1419,2000.0
2009-06-19 12:00:00,21.86,21.87,21.86,21.86,1800.0,14.1355,14.1419,14.1355,14.1355,1800.0
2009-06-19 12:05:00,21.86,21.87,21.86,21.86,2600.0,14.1355,14.1419,14.1355,14.1355,2600.0
2009-06-19 12:10:00,21.86,21.86,21.83,21.84,4000.0,14.1355,14.1355,14.1161,14.1225,4000.0
2009-06-19 12:15:00,21.84,21.88,21.84,21.87,1900.0,14.1225,14.1484,14.1225,14.1419,1900.0
2009-06-19 12:20:00,21.87,21.88,21.85,21.86,2800.0,14.1419,14.1484,14.129,14.1355,2800.0
2009-06-19 12:25:00,21.86,21.87,21.85,21.86,2200.0,14.1355,14.1419,14.129,14.1355,2200.0
2009-06-19 12:30:00,21.85,21.86,21.85,21.85,1200.0,14.129,14.1355,14.129,14.129,1200.0
2009-06-19 12:35:00,21.85,21.89,21.85,21.87,3600.0,14.129,14.1549,14.129,14.1419,3600.0
2009-06-19 12:40:00,21.88,21.91,21.87,21.91,2600.0,14.1484,14.1678,14.1419,14.1678,2600.0
2009-06-19 12:45:00,21.91,21.91,21.89,21.9,2900.0,14.1678,14.1678,14.1549,14.1613,2900.0
2009-06-19 12:50:00,21.89,21.91,21.89,21.91,4200.0,14.1549,14.1678,14.1549,14.1678,4200.0
2009-06-19 12:55:00,21.9,21.91,21.89,21.91,6600.0,14.1613,14.1678,14.1549,14.1678,6600.0
2009-06-19 13:00:00,21.9,21.92,21.9,21.9,2600.0,14.1613,14.1743,14.1613,14.1613,2600.0
2009-06-19 13:05:00,21.9,21.9,21.86,21.87,3700.0,14.1613,14.1613,14.1355,14.1419,3700.0
2009-06-19 13:10:00,21.87,21.88,21.87,21.88,1800.0,14.1419,14.1484,14.1419,14.1484,1800.0
2009-06-19 13:15:00,21.88,21.88,21.87,21.87,1400.0,14.1484,14.1484,14.1419,14.1419,1400.0
2009-06-19 13:20:00,21.87,21.88,21.87,21.87,2000.0,14.1419,14.1484,14.1419,14.1419,2000.0
2009-06-19 13:25:00,21.87,21.87,21.85,21.85,5200.0,14.1419,14.1419,14.129,14.129,5200.0
2009-06-19 13:30:00,21.85,21.87,21.84,21.87,4000.0,14.129,14.1419,14.1225,14.1419,4000.0
2009-06-19 13:35:00,21.86,21.87,21.84,21.85,3000.0,14.1355,14.1419,14.1225,14.129,3000.0
2009-06-19 13:40:00,21.86,21.86,21.84,21.84,4200.0,14.1355,14.1355,14.1225,14.1225,4200.0
2009-06-19 13:45:00,21.83,21.83,21.79,21.8,5400.0,14.1161,14.1161,14.0902,14.0967,5400.0
2009-06-19 13:50:00,21.81,21.82,21.8,21.8,3400.0,14.1031,14.1096,14.0967,14.0967,3400.0
2009-06-19 13:55:00,21.81,21.81,21.79,21.79,3800.0,14.1031,14.1031,14.0902,14.0902,3800.0
2009-06-19 14:00:00,21.79,21.79,21.78,21.79,2300.0,14.0902,14.0902,14.0837,14.0902,2300.0
2009-06-19 14:05:00,21.78,21.79,21.77,21.78,4800.0,14.0837,14.0902,14.0773,14.0837,4800.0
2009-06-19 14:10:00,21.78,21.78,21.73,21.74,4600.0,14.0837,14.0837,14.0514,14.0579,4600.0
2009-06-19 14:15:00,21.73,21.74,21.72,21.72,7800.0,14.0514,14.0579,14.0449,14.0449,7800.0
2009-06-19 14:20:00,21.73,21.74,21.7,21.71,3900.0,14.0514,14.0579,14.032,14.0385,3900.0
2009-06-19 14:25:00,21.7,21.75,21.7,21.74,5700.0,14.032,14.0643,14.032,14.0579,5700.0
2009-06-19 14:30:00,21.74,21.77,21.74,21.77,3900.0,14.0579,14.0773,14.0579,14.0773,3900.0
2009-06-19 14:35:00,21.76,21.77,21.74,21.74,3700.0,14.0708,14.0773,14.0579,14.0579,3700.0
2009-06-19 14:40:00,21.75,21.77,21.74,21.76,3500.0,14.0643,14.0773,14.0579,14.0708,3500.0
2009-06-19 14:45:00,21.77,21.77,21.75,21.75,1700.0,14.0773,14.0773,14.0643,14.0643,1700.0
2009-06-19 14:50:00,21.75,21.75,21.71,21.72,6300.0,14.0643,14.0643,14.0385,14.0449,6300.0
2009-06-19 14:55:00,21.71,21.73,21.69,21.69,4600.0,14.0385,14.0514,14.0255,14.0255,4600.0
2009-06-19 15:00:00,21.7,21.73,21.69,21.71,7600.0,14.032,14.0514,14.0255,14.0385,7600.0
2009-06-19 15:05:00,21.71,21.71,21.68,21.68,6000.0,14.0385,14.0385,14.0191,14.0191,6000.0
2009-06-19 15:10:00,21.67,21.7,21.67,21.67,9800.0,14.0126,14.032,14.0126,14.0126,9800.0
2009-06-19 15:15:00,21.68,21.71,21.67,21.7,10300.0,14.0191,14.0385,14.0126,14.032,10300.0
2009-06-19 15:20:00,21.71,21.73,21.7,21.7,8400.0,14.0385,14.0514,14.032,14.032,8400.0
2009-06-19 15:25:00,21.71,21.8,21.71,21.79,9900.0,14.0385,14.0967,14.0385,14.0902,9900.0
2009-06-19 15:30:00,21.79,21.82,21.77,21.8,14800.0,14.0902,14.1096,14.0773,14.0967,14800.0
2009-06-19 15:35:00,21.8,21.81,21.79,21.8,5400.0,14.0967,14.1031,14.0902,14.0967,5400.0
2009-06-19 15:40:00,21.79,21.8,21.71,21.72,28800.0,14.0902,14.0967,14.0385,14.0449,28800.0
2009-06-19 15:45:00,21.71,21.72,21.67,21.69,23100.0,14.0385,14.0449,14.0126,14.0255,23100.0
2009-06-19 15:50:00,21.69,21.73,21.66,21.69,24800.0,14.0255,14.0514,14.0061,14.0255,24800.0
2009-06-19 15:55:00,21.69,21.72,21.67,21.69,55800.0,14.0255,14.0449,14.0126,14.0255,55800.0
2009-06-22 09:30:00,21.67,21.76,21.61,21.76,9100.0,14.0126,14.0708,13.9738,14.0708,9100.0
2009-06-22 09:35:00,21.76,21.91,21.74,21.89,10400.0,14.0708,14.1678,14.0579,14.1549,10400.0
2009-06-22 09:40:00,21.88,21.88,21.79,21.79,4000.0,14.1484,14.1484,14.0902,14.0902,4000.0
2009-06-22 09:45:00,21.81,21.88,21.76,21.88,4700.0,14.1031,14.1484,14.0708,14.1484,4700.0
2009-06-22 09:50:00,21.89,21.95,21.89,21.93,4800.0,14.1549,14.1937,14.1549,14.1807,4800.0
2009-06-22 09:55:00,21.94,21.94,21.86,21.91,7200.0,14.1872,14.1872,14.1355,14.1678,7200.0
2009-06-22 10:00:00,21.9,21.9,21.87,21.88,11500.0,14.1613,14.1613,14.1419,14.1484,11500.0
2009-06-22 10:05:00,21.86,21.89,21.84,21.89,8500.0,14.1355,14.1549,14.1225,14.1549,8500.0
2009-06-22 10:10:00,21.89,21.94,21.88,21.93,5300.0,14.1549,14.1872,14.1484,14.1807,5300.0
2009-06-22 10:15:00,21.93,21.93,21.9,21.91,5800.0,14.1807,14.1807,14.1613,14.1678,5800.0
2009-06-22 10:20:00,21.91,21.94,21.91,21.94,5500.0,14.1678,14.1872,14.1678,14.1872,5500.0
2009-06-22 10:25:00,21.94,21.95,21.92,21.94,3200.0,14.1872,14.1937,14.1743,14.1872,3200.0
2009-06-22 10:30:00,21.94,21.94,21.89,21.91,9900.0,14.1872,14.1872,14.1549,14.1678,9900.0
2009-06-22 10:35:00,21.9,21.94,21.89,21.94,3600.0,14.1613,14.1872,14.1549,14.1872,3600.0
2009-06-22 10:40:00,21.94,21.95,21.93,21.95,5700.0,14.1872,14.1937,14.1807,14.1937,5700.0
2009-06-22 10:45:00,21.95,21.98,21.92,21.98,21000.0,14.1937,14.2131,14.1743,14.2131,21000.0
2009-06-22 10:50:00,21.98,22.0,21.94,21.99,32200.0,14.2131,14.226,14.1872,14.2195,32200.0
2009-06-22 10:55:00,21.98,22.0,21.98,22.0,1700.0,14.2131,14.226,14.2131,14.226,1700.0
2009-06-22 11:00:00,22.0,22.0,21.95,21.96,9200.0,14.226,14.226,14.1937,14.2001,9200.0
2009-06-22 11:05:00,21.96,22.0,21.96,22.0,7300.0,14.2001,14.226,14.2001,14.226,7300.0
2009-06-22 11:10:00,21.99,22.0,21.98,21.98,3400.0,14.2195,14.226,14.2131,14.2131,3400.0
2009-06-22 11:15:00,21.98,22.0,21.97,22.0,5100.0,14.2131,14.226,14.2066,14.226,5100.0
2009-06-22 11:20:00,22.0,22.0,21.98,21.98,3300.0,14.226,14.226,14.2131,14.2131,3300.0
2009-06-22 11:25:00,21.98,21.99,21.97,21.97,3400.0,14.2131,14.2195,14.2066,14.2066,3400.0
2009-06-22 11:30:00,21.96,21.96,21.93,21.94,4900.0,14.2001,14.2001,14.1807,14.1872,4900.0
2009-06-22 11:35:00,21.93,21.93,21.86,21.89,6300.0,14.1807,14.1807,14.1355,14.1549,6300.0
2009-06-22 11:40:00,21.89,21.94,21.89,21.94,3700.0,14.1549,14.1872,14.1549,14.1872,3700.0
2009-06-22 11:45:00,21.95,21.95,21.93,21.93,3200.0,14.1937,14.1937,14.1807,14.1807,3200.0
2009-06-22 11:50:00,21.93,21.95,21.92,21.95,4400.0,14.1807,14.1937,14.1743,14.1937,4400.0
2009-06-22 11:55:00,21.95,21.99,21.94,21.98,5000.0,14.1937,14.2195,14.1872,14.2131,5000.0
2009-06-22 12:00:00,21.97,22.0,21.96,21.97,7000.0,14.2066,14.226,14.2001,14.2066,7000.0
2009-06-22 12:05:00,21.97,21.99,21.96,21.96,3800.0,14.2066,14.2195,14.2001,14.2001,3800.0
2009-06-22 12:10:00,21.96,21.99,21.95,21.98,2900.0,14.2001,14.2195,14.1937,14.2131,2900.0
2009-06-22 12:15:00,21.98,21.99,21.97,21.97,3000.0,14.2131,14.2195,14.2066,14.2066,3000.0
2009-06-22 12:20:00,21.97,21.98,21.91,21.91,5100.0,14.2066,14.2131,14.1678,14.1678,5100.0
2009-06-22 12:25:00,21.91,21.97,21.91,21.95,4800.0,14.1678,14.2066,14.1678,14.1937,4800.0
2009-06-22 12:30:00,21.95,21.96,21.94,21.94,8600.0,14.1937,14.2001,14.1872,14.1872,8600.0
2009-06-22 12:35:00,21.93,21.93,21.9,21.91,3300.0,14.1807,14.1807,14.1613,14.1678,3300.0
2009-06-22 12:40:00,21.9,21.94,21.9,21.93,3500.0,14.1613,14.1872,14.1613,14.1807,3500.0
2009-06-22 12:45:00,21.94,21.95,21.92,21.92,1000.0,14.1872,14.1937,14.1743,14.1743,1000.0
2009-06-22 12:50:00,21.93,21.95,21.83,21.84,30600.0,14.1807,14.1937,14.1161,14.1225,30600.0
2009-06-22 12:55:00,21.85,21.85,21.84,21.85,10100.0,14.129,14.129,14.1225,14.129,10100.0
2009-06-22 13:00:00,21.84,21.85,21.84,21.85,2400.0,14.1225,14.129,14.1225,14.129,2400.0
2009-06-22 13:05:00,21.84,21.85,21.82,21.82,4100.0,14.1225,14.129,14.1096,14.1096,4100.0
2009-06-22 13:10:00,21.83,21.84,21.82,21.84,3300.0,14.1161,14.1225,14.1096,14.1225,3300.0
2009-06-22 13:15:00,21.82,21.85,21.81,21.83,4500.0,14.1096,14.129,14.1031,14.1161,4500.0
2009-06-22 13:20:00,21.81,21.84,21.78,21.78,10900.0,14.1031,14.1225,14.0837,14.0837,10900.0
2009-06-22 13:25:00,21.79,21.8,21.77,21.8,6600.0,14.0902,14.0967,14.0773,14.0967,6600.0
2009-06-22 13:30:00,21.8,21.8,21.79,21.8,2100.0,14.0967,14.0967,14.0902,14.0967,2100.0
2009-06-22 13:35:00,21.79,21.8,21.79,21.8,1800.0,14.0902,14.0967,14.0902,14.0967,1800.0
2009-06-22 13:40:00,21.79,21.8,21.79,21.8,1700.0,14.0902,14.0967,14.0902,14.0967,1700.0
2009-06-22 13:45:00,21.79,21.8,21.79,21.8,2800.0,14.0902,14.0967,14.0902,14.0967,2800.0
2009-06-22 13:50:00,21.8,21.8,21.77,21.8,4600.0,14.0967,14.0967,14.0773,14.0967,4600.0
2009-06-22 13:55:00,21.79,21.8,21.77,21.78,2900.0,14.0902,14.0967,14.0773,14.0837,2900.0
2009-06-22 14:00:00,21.78,21.79,21.77,21.78,3300.0,14.0837,14.0902,14.0773,14.0837,3300.0
2009-06-22 14:05:00,21.77,21.77,21.77,21.77,2100.0,14.0773,14.0773,14.0773,14.0773,2100.0
2009-06-22 14:10:00,21.78,21.79,21.76,21.78,3300.0,14.0837,14.0902,14.0708,14.0837,3300.0
2009-06-22 14:15:00,21.76,21.77,21.72,21.75,11800.0,14.0708,14.0773,14.0449,14.0643,11800.0
2009-06-22 14:20:00,21.75,21.75,21.74,21.74,11900.0,14.0643,14.0643,14.0579,14.0579,11900.0
2009-06-22 14:25:00,21.75,21.75,21.71,21.72,5500.0,14.0643,14.0643,14.0385,14.0449,5500.0
2009-06-22 14:30:00,21.72,21.72,21.69,21.72,6500.0,14.0449,14.0449,14.0255,14.0449,6500.0
2009-06-22 14:35:00,21.71,21.75,21.7,21.75,6500.0,14.0385,14.0643,14.032,14.0643,6500.0
2009-06-22 14:40:00,21.75,21.75,21.73,21.74,2300.0,14.0643,14.0643,14.0514,14.0579,2300.0
2009-06-22 14:45:00,21.73,21.73,21.71,21.72,3400.0,14.0514,14.0514,14.0385,14.0449,3400.0
2009-06-22 14:50:00,21.74,21.74,21.72,21.73,3400.0,14.0579,14.0579,14.0449,14.0514,3400.0
2009-06-22 14:55:00,21.74,21.75,21.72,21.75,9200.0,14.0579,14.0643,14.0449,14.0643,9200.0
2009-06-22 15:00:00,21.74,21.75,21.73,21.75,7200.0,14.0579,14.0643,14.0514,14.0643,7200.0
2009-06-22 15:05:00,21.74,21.75,21.74,21.75,2400.0,14.0579,14.0643,14.0579,14.0643,2400.0
2009-06-22 15:10:00,21.74,21.74,21.71,21.72,8000.0,14.0579,14.0579,14.0385,14.0449,8000.0
2009-06-22 15:15:00,21.71,21.74,21.68,21.72,8900.0,14.0385,14.0579,14.0191,14.0449,8900.0
2009-06-22 15:20:00,21.73,21.74,21.7,21.72,8700.0,14.0514,14.0579,14.032,14.0449,8700.0
2009-06-22 15:25:00,21.72,21.72,21.64,21.65,11500.0,14.0449,14.0449,13.9932,13.9997,11500.0
2009-06-22 15:30:00,21.65,21.66,21.61,21.62,19100.0,13.9997,14.0061,13.9738,13.9803,19100.0
2009-06-22 15:35:00,21.62,21.71,21.6,21.71,22800.0,13.9803,14.0385,13.9673,14.0385,22800.0
2009-06-22 15:40:00,21.7,21.7,21.55,21.56,58800.0,14.032,14.032,13.935,13.9415,58800.0
2009-06-22 15:45:00,21.56,21.59,21.53,21.54,40800.0,13.9415,13.9609,13.9221,13.9285,40800.0
2009-06-22 15:50:00,21.54,21.55,21.52,21.53,38100.0,13.9285,13.935,13.9156,13.9221,38100.0
2009-06-22 15:55:00,21.52,21.53,21.41,21.43,106200.0,13.9156,13.9221,13.8445,13.8574,106200.0
2009-06-23 09:30:00,21.44,21.59,21.44,21.58,5300.0,13.8639,13.9609,13.8639,13.9544,5300.0
2009-06-23 09:35:00,21.61,21.61,21.51,21.59,5200.0,13.9738,13.9738,13.9091,13.9609,5200.0
2009-06-23 09:40:00,21.57,21.6,21.42,21.51,10200.0,13.9479,13.9673,13.8509,13.9091,10200.0
2009-06-23 09:45:00,21.52,21.53,21.48,21.48,6200.0,13.9156,13.9221,13.8897,13.8897,6200.0
2009-06-23 09:50:00,21.49,21.5,21.46,21.49,9800.0,13.8962,13.9027,13.8768,13.8962,9800.0
2009-06-23 09:55:00,21.49,21.49,21.46,21.47,8300.0,13.8962,13.8962,13.8768,13.8833,8300.0
2009-06-23 10:00:00,21.47,21.5,21.42,21.5,7800.0,13.8833,13.9027,13.8509,13.9027,7800.0
2009-06-23 10:05:00,21.5,21.5,21.48,21.49,9500.0,13.9027,13.9027,13.8897,13.8962,9500.0
2009-06-23 10:10:00,21.48,21.5,21.45,21.49,11400.0,13.8897,13.9027,13.8703,13.8962,11400.0
2009-06-23 10:15:00,21.48,21.5,21.46,21.5,3400.0,13.8897,13.9027,13.8768,13.9027,3400.0
2009-06-23 10:20:00,21.5,21.5,21.48,21.49,36300.0,13.9027,13.9027,13.8897,13.8962,36300.0
2009-06-23 10:25:00,21.49,21.56,21.49,21.56,11200.0,13.8962,13.9415,13.8962,13.9415,11200.0
2009-06-23 10:30:00,21.57,21.61,21.57,21.61,24200.0,13.9479,13.9738,13.9479,13.9738,24200.0
2009-06-23 10:35:00,21.6,21.63,21.6,21.62,4000.0,13.9673,13.9867,13.9673,13.9803,4000.0
2009-06-23 10:40:00,21.62,21.63,21.61,21.62,13300.0,13.9803,13.9867,13.9738,13.9803,13300.0
2009-06-23 10:45:00,21.63,21.65,21.63,21.65,5100.0,13.9867,13.9997,13.9867,13.9997,5100.0
2009-06-23 10:50:00,21.65,21.65,21.63,21.65,9900.0,13.9997,13.9997,13.9867,13.9997,9900.0
2009-06-23 10:55:00,21.65,21.65,21.63,21.65,7400.0,13.9997,13.9997,13.9867,13.9997,7400.0
2009-06-23 11:00:00,21.65,21.65,21.63,21.65,3100.0,13.9997,13.9997,13.9867,13.9997,3100.0
2009-06-23 11:05:00,21.65,21.65,21.62,21.64,12300.0,13.9997,13.9997,13.9803,13.9932,12300.0
2009-06-23 11:10:00,21.65,21.67,21.63,21.66,21100.0,13.9997,14.0126,13.9867,14.0061,21100.0
2009-06-23 11:15:00,21.67,21.77,21.67,21.77,23300.0,14.0126,14.0773,14.0126,14.0773,23300.0
2009-06-23 11:20:00,21.76,21.82,21.76,21.81,15000.0,14.0708,14.1096,14.0708,14.1031,15000.0
2009-06-23 11:25:00,21.81,21.86,21.8,21.8,10400.0,14.1031,14.1355,14.0967,14.0967,10400.0
2009-06-23 11:30:00,21.81,21.81,21.77,21.8,8100.0,14.1031,14.1031,14.0773,14.0967,8100.0
2009-06-23 11:35:00,21.8,21.87,21.79,21.86,11800.0,14.0967,14.1419,14.0902,14.1355,11800.0
2009-06-23 11:40:00,21.87,21.88,21.85,21.86,7700.0,14.1419,14.1484,14.129,14.1355,7700.0
2009-06-23 11:45:00,21.87,21.89,21.86,21.89,8800.0,14.1419,14.1549,14.1355,14.1549,8800.0
2009-06-23 11:50:00,21.89,21.9,21.87,21.88,8200.0,14.1549,14.1613,14.1419,14.1484,8200.0
2009-06-23 11:55:00,21.87,21.89,21.87,21.87,7400.0,14.1419,14.1549,14.1419,14.1419,7400.0
2009-06-23 12:00:00,21.87,21.88,21.83,21.84,8500.0,14.1419,14.1484,14.1161,14.1225,8500.0
2009-06-23 12:05:00,21.85,21.85,21.81,21.82,6300.0,14.129,14.129,14.1031,14.1096,6300.0
2009-06-23 12:10:00,21.81,21.82,21.77,21.79,3600.0,14.1031,14.1096,14.0773,14.0902,3600.0
2009-06-23 12:15:00,21.79,21.8,21.77,21.8,3500.0,14.0902,14.0967,14.0773,14.0967,3500.0
2009-06-23 12:20:00,21.8,21.83,21.79,21.82,6500.0,14.0967,14.1161,14.0902,14.1096,6500.0
2009-06-23 12:25:00,21.82,21.82,21.78,21.8,6000.0,14.1096,14.1096,14.0837,14.0967,6000.0
2009-06-23 12:30:00,21.8,21.81,21.79,21.8,5800.0,14.0967,14.1031,14.0902,14.0967,5800.0
2009-06-23 12:35:00,21.79,21.8,21.76,21.76,15700.0,14.0902,14.0967,14.0708,14.0708,15700.0
2009-06-23 12:40:00,21.75,21.75,21.71,21.73,6000.0,14.0643,14.0643,14.0385,14.0514,6000.0
2009-06-23 12:45:00,21.74,21.78,21.72,21.77,6600.0,14.0579,14.0837,14.0449,14.0773,6600.0
2009-06-23 12:50:00,21.78,21.8,21.78,21.79,6300.0,14.0837,14.0967,14.0837,14.0902,6300.0
2009-06-23 12:55:00,21.79,21.79,21.78,21.78,2500.0,14.0902,14.0902,14.0837,14.0837,2500.0
2009-06-23 13:00:00,21.79,21.83,21.78,21.83,8800.0,14.0902,14.1161,14.0837,14.1161,8800.0
2009-06-23 13:05:00,21.83,21.83,21.81,21.83,6200.0,14.1161,14.1161,14.1031,14.1161,6200.0
2009-06-23 13:10:00,21.82,21.83,21.78,21.78,7200.0,14.1096,14.1161,14.0837,14.0837,7200.0
2009-06-23 13:15:00,21.79,21.83,21.78,21.83,4800.0,14.0902,14.1161,14.0837,14.1161,4800.0
2009-06-23 13:20:00,21.83,21.83,21.81,21.83,3600.0,14.1161,14.1161,14.1031,14.1161,3600.0
2009-06-23 13:25:00,21.82,21.83,21.76,21.76,5400.0,14.1096,14.1161,14.0708,14.0708,5400.0
2009-06-23 13:30:00,21.76,21.78,21.75,21.78,4000.0,14.0708,14.0837,14.0643,14.0837,4000.0
2009-06-23 13:35:00,21.78,21.79,21.77,21.77,4500.0,14.0837,14.0902,14.0773,14.0773,4500.0
2009-06-23 13:40:00,21.77,21.78,21.76,21.77,6100.0,14.0773,14.0837,14.0708,14.0773,6100.0
2009-06-23 13:45:00,21.77,21.77,21.76,21.77,6700.0,14.0773,14.0773,14.0708,14.0773,6700.0
2009-06-23 13:50:00,21.77,21.77,21.75,21.75,6100.0,14.0773,14.0773,14.0643,14.0643,6100.0
2009-06-23 13:55:00,21.75,21.75,21.7,21.71,4500.0,14.0643,14.0643,14.032,14.0385,4500.0
2009-06-23 14:00:00,21.71,21.73,21.69,21.73,6900.0,14.0385,14.0514,14.0255,14.0514,6900.0
2009-06-23 14:05:00,21.73,21.75,21.73,21.74,7200.0,14.0514,14.0643,14.0514,14.0579,7200.0
2009-06-23 14:10:00,21.74,21.79,21.74,21.79,7000.0,14.0579,14.0902,14.0579,14.0902,7000.0
2009-06-23 14:15:00,21.79,21.83,21.78,21.82,11700.0,14.0902,14.1161,14.0837,14.1096,11700.0
2009-06-23 14:20:00,21.82,21.83,21.8,21.81,6400.0,14.1096,14.1161,14.0967,14.1031,6400.0
2009-06-23 14:25:00,21.81,21.83,21.8,21.8,8800.0,14.1031,14.1161,14.0967,14.0967,8800.0
2009-06-23 14:30:00,21.81,21.82,21.8,21.81,7400.0,14.1031,14.1096,14.0967,14.1031,7400.0
2009-06-23 14:35:00,21.8,21.81,21.77,21.78,8800.0,14.0967,14.1031,14.0773,14.0837,8800.0
2009-06-23 14:40:00,21.78,21.79,21.76,21.76,6600.0,14.0837,14.0902,14.0708,14.0708,6600.0
2009-06-23 14:45:00,21.76,21.8,21.75,21.79,7100.0,14.0708,14.0967,14.0643,14.0902,7100.0
2009-06-23 14:50:00,21.79,21.8,21.78,21.8,11700.0,14.0902,14.0967,14.0837,14.0967,11700.0
2009-06-23 14:55:00,21.79,21.8,21.75,21.75,6200.0,14.0902,14.0967,14.0643,14.0643,6200.0
2009-06-23 15:00:00,21.75,21.75,21.69,21.7,14600.0,14.0643,14.0643,14.0255,14.032,14600.0
2009-06-23 15:05:00,21.72,21.72,21.65,21.67,10700.0,14.0449,14.0449,13.9997,14.0126,10700.0
2009-06-23 15:10:00,21.66,21.68,21.65,21.68,15900.0,14.0061,14.0191,13.9997,14.0191,15900.0
2009-06-23 15:15:00,21.68,21.73,21.67,21.73,14700.0,14.0191,14.0514,14.0126,14.0514,14700.0
2009-06-23 15:20:00,21.73,21.73,21.71,21.72,12000.0,14.0514,14.0514,14.0385,14.0449,12000.0
2009-06-23 15:25:00,21.71,21.76,21.71,21.76,8900.0,14.0385,14.0708,14.0385,14.0708,8900.0
2009-06-23 15:30:00,21.76,21.76,21.72,21.74,16100.0,14.0708,14.0708,14.0449,14.0579,16100.0
2009-06-23 15:35:00,21.74,21.8,21.73,21.79,28900.0,14.0579,14.0967,14.0514,14.0902,28900.0
2009-06-23 15:40:00,21.79,21.8,21.74,21.77,44800.0,14.0902,14.0967,14.0579,14.0773,44800.0
2009-06-23 15:45:00,21.77,21.82,21.76,21.81,23900.0,14.0773,14.1096,14.0708,14.1031,23900.0
2009-06-23 15:50:00,21.81,21.84,21.77,21.83,27300.0,14.1031,14.1225,14.0773,14.1161,27300.0
2009-06-23 15:55:00,21.84,21.86,21.82,21.82,76700.0,14.1225,14.1355,14.1096,14.1096,76700.0
2009-06-24 09:30:00,21.93,21.95,21.83,21.83,8400.0,14.1807,14.1937,14.1161,14.1161,8400.0
2009-06-24 09:35:00,21.83,21.89,21.79,21.79,2000.0,14.1161,14.1549,14.0902,14.0902,2000.0
2009-06-24 09:40:00,21.77,21.79,21.74,21.75,4900.0,14.0773,14.0902,14.0579,14.0643,4900.0
2009-06-24 09:45:00,21.76,21.81,21.76,21.81,1700.0,14.0708,14.1031,14.0708,14.1031,1700.0
2009-06-24 09:50:00,21.8,21.86,21.8,21.86,5800.0,14.0967,14.1355,14.0967,14.1355,5800.0
2009-06-24 09:55:00,21.85,21.88,21.84,21.85,4200.0,14.129,14.1484,14.1225,14.129,4200.0
2009-06-24 10:00:00,21.85,21.86,21.81,21.85,6500.0,14.129,14.1355,14.1031,14.129,6500.0
2009-06-24 10:05:00,21.84,21.9,21.83,21.89,9200.0,14.1225,14.1613,14.1161,14.1549,9200.0
2009-06-24 10:10:00,21.9,21.91,21.88,21.89,5600.0,14.1613,14.1678,14.1484,14.1549,5600.0
2009-06-24 10:15:00,21.87,21.89,21.87,21.88,2500.0,14.1419,14.1549,14.1419,14.1484,2500.0
2009-06-24 10:20:00,21.87,21.87,21.82,21.84,7700.0,14.1419,14.1419,14.1096,14.1225,7700.0
2009-06-24 10:25:00,21.82,21.83,21.8,21.82,3600.0,14.1096,14.1161,14.0967,14.1096,3600.0
2009-06-24 10:30:00,21.8,21.82,21.75,21.76,7700.0,14.0967,14.1096,14.0643,14.0708,7700.0
2009-06-24 10:35:00,21.76,21.76,21.72,21.72,7100.0,14.0708,14.0708,14.0449,14.0449,7100.0
2009-06-24 10:40:00,21.72,21.72,21.69,21.69,5200.0,14.0449,14.0449,14.0255,14.0255,5200.0
2009-06-24 10:45:00,21.7,21.71,21.69,21.71,4400.0,14.032,14.0385,14.0255,14.0385,4400.0
2009-06-24 10:50:00,21.71,21.71,21.69,21.7,3700.0,14.0385,14.0385,14.0255,14.032,3700.0
2009-06-24 10:55:00,21.71,21.71,21.7,21.7,5500.0,14.0385,14.0385,14.032,14.032,5500.0
2009-06-24 11:00:00,21.71,21.77,21.7,21.77,12100.0,14.0385,14.0773,14.032,14.0773,12100.0
2009-06-24 11:05:00,21.76,21.77,21.76,21.77,12100.0,14.0708,14.0773,14.0708,14.0773,12100.0
2009-06-24 11:10:00,21.77,21.78,21.77,21.78,2100.0,14.0773,14.0837,14.0773,14.0837,2100.0
2009-06-24 11:15:00,21.77,21.78,21.76,21.76,1400.0,14.0773,14.0837,14.0708,14.0708,1400.0
2009-06-24 11:20:00,21.76,21.78,21.76,21.77,5300.0,14.0708,14.0837,14.0708,14.0773,5300.0
2009-06-24 11:25:00,21.77,21.78,21.76,21.76,2300.0,14.0773,14.0837,14.0708,14.0708,2300.0
2009-06-24 11:30:00,21.77,21.77,21.76,21.77,2100.0,14.0773,14.0773,14.0708,14.0773,2100.0
2009-06-24 11:35:00,21.76,21.77,21.75,21.75,4600.0,14.0708,14.0773,14.0643,14.0643,4600.0
2009-06-24 11:40:00,21.75,21.76,21.74,21.74,3000.0,14.0643,14.0708,14.0579,14.0579,3000.0
2009-06-24 11:45:00,21.74,21.74,21.71,21.71,2400.0,14.0579,14.0579,14.0385,14.0385,2400.0
2009-06-24 11:50:00,21.7,21.7,21.66,21.67,3600.0,14.032,14.032,14.0061,14.0126,3600.0
2009-06-24 11:55:00,21.67,21.68,21.66,21.67,2600.0,14.0126,14.0191,14.0061,14.0126,2600.0
2009-06-24 12:00:00,21.67,21.68,21.67,21.67,3600.0,14.0126,14.0191,14.0126,14.0126,3600.0
2009-06-24 12:05:00,21.67,21.7,21.67,21.7,7100.0,14.0126,14.032,14.0126,14.032,7100.0
2009-06-24 12:10:00,21.7,21.72,21.7,21.71,6300.0,14.032,14.0449,14.032,14.0385,6300.0
2009-06-24 12:15:00,21.71,21.72,21.71,21.71,2400.0,14.0385,14.0449,14.0385,14.0385,2400.0
2009-06-24 12:20:00,21.72,21.74,21.72,21.74,2900.0,14.0449,14.0579,14.0449,14.0579,2900.0
2009-06-24 12:25:00,21.73,21.76,21.73,21.75,2900.0,14.0514,14.0708,14.0514,14.0643,2900.0
2009-06-24 12:30:00,21.76,21.76,21.75,21.75,1300.0,14.0708,14.0708,14.0643,14.0643,1300.0
2009-06-24 12:35:00,21.75,21.76,21.75,21.76,800.0,14.0643,14.0708,14.0643,14.0708,800.0
2009-06-24 12:40:00,21.76,21.76,21.73,21.74,7300.0,14.0708,14.0708,14.0514,14.0579,7300.0
2009-06-24 12:45:00,21.74,21.76,21.74,21.76,2800.0,14.0579,14.0708,14.0579,14.0708,2800.0
2009-06-24 12:50:00,21.76,21.76,21.72,21.72,2300.0,14.0708,14.0708,14.0449,14.0449,2300.0
2009-06-24 12:55:00,21.72,21.73,21.72,21.73,1800.0,14.0449,14.0514,14.0449,14.0514,1800.0
2009-06-24 13:00:00,21.72,21.72,21.7,21.72,6300.0,14.0449,14.0449,14.032,14.0449,6300.0
2009-06-24 13:05:00,21.72,21.73,21.71,21.73,2600.0,14.0449,14.0514,14.0385,14.0514,2600.0
2009-06-24 13:10:00,21.74,21.74,21.73,21.74,1700.0,14.0579,14.0579,14.0514,14.0579,1700.0
2009-06-24 13:15:00,21.73,21.74,21.73,21.73,3300.0,14.0514,14.0579,14.0514,14.0514,3300.0
2009-06-24 13:20:00,21.73,21.73,21.72,21.73,1700.0,14.0514,14.0514,14.0449,14.0514,1700.0
2009-06-24 13:25:00,21.72,21.73,21.72,21.73,3300.0,14.0449,14.0514,14.0449,14.0514,3300.0
2009-06-24 13:30:00,21.72,21.73,21.7,21.7,2000.0,14.0449,14.0514,14.032,14.032,2000.0
2009-06-24 13:35:00,21.7,21.73,21.7,21.73,4500.0,14.032,14.0514,14.032,14.0514,4500.0
2009-06-24 13:40:00,21.72,21.73,21.71,21.72,2600.0,14.0449,14.0514,14.0385,14.0449,2600.0
2009-06-24 13:45:00,21.71,21.73,21.7,21.71,6000.0,14.0385,14.0514,14.032,14.0385,6000.0
2009-06-24 13:50:00,21.71,21.72,21.71,21.72,1000.0,14.0385,14.0449,14.0385,14.0449,1000.0
2009-06-24 13:55:00,21.72,21.73,21.71,21.72,3200.0,14.0449,14.0514,14.0385,14.0449,3200.0
2009-06-24 14:00:00,21.72,21.75,21.72,21.74,3700.0,14.0449,14.0643,14.0449,14.0579,3700.0
2009-06-24 14:05:00,21.74,21.74,21.73,21.73,1200.0,14.0579,14.0579,14.0514,14.0514,1200.0
2009-06-24 14:10:00,21.73,21.79,21.73,21.76,5500.0,14.0514,14.0902,14.0514,14.0708,5500.0
2009-06-24 14:15:00,21.75,21.75,21.67,21.71,6300.0,14.0643,14.0643,14.0126,14.0385,6300.0
2009-06-24 14:20:00,21.71,21.76,21.69,21.71,8500.0,14.0385,14.0708,14.0255,14.0385,8500.0
2009-06-24 14:25:00,21.7,21.74,21.65,21.68,13200.0,14.032,14.0579,13.9997,14.0191,13200.0
2009-06-24 14:30:00,21.67,21.7,21.63,21.66,14700.0,14.0126,14.032,13.9867,14.0061,14700.0
2009-06-24 14:35:00,21.66,21.66,21.61,21.63,9300.0,14.0061,14.0061,13.9738,13.9867,9300.0
2009-06-24 14:40:00,21.63,21.65,21.62,21.64,6300.0,13.9867,13.9997,13.9803,13.9932,6300.0
2009-06-24 14:45:00,21.65,21.65,21.62,21.63,8800.0,13.9997,13.9997,13.9803,13.9867,8800.0
2009-06-24 14:50:00,21.63,21.68,21.63,21.66,6800.0,13.9867,14.0191,13.9867,14.0061,6800.0
2009-06-24 14:55:00,21.67,21.68,21.64,21.64,8100.0,14.0126,14.0191,13.9932,13.9932,8100.0
2009-06-24 15:00:00,21.64,21.68,21.63,21.67,6600.0,13.9932,14.0191,13.9867,14.0126,6600.0
2009-06-24 15:05:00,21.66,21.66,21.61,21.63,11100.0,14.0061,14.0061,13.9738,13.9867,11100.0
2009-06-24 15:10:00,21.62,21.64,21.61,21.64,8700.0,13.9803,13.9932,13.9738,13.9932,8700.0
2009-06-24 15:15:00,21.64,21.64,21.61,21.63,12300.0,13.9932,13.9932,13.9738,13.9867,12300.0
2009-06-24 15:20:00,21.62,21.66,21.61,21.66,12000.0,13.9803,14.0061,13.9738,14.0061,12000.0
2009-06-24 15:25:00,21.65,21.66,21.63,21.66,9200.0,13.9997,14.0061,13.9867,14.0061,9200.0
2009-06-24 15:30:00,21.67,21.67,21.63,21.65,10000.0,14.0126,14.0126,13.9867,13.9997,10000.0
2009-06-24 15:35:00,21.66,21.66,21.6,21.63,15200.0,14.0061,14.0061,13.9673,13.9867,15200.0
2009-06-24 15:40:00,21.63,21.66,21.6,21.65,17800.0,13.9867,14.0061,13.9673,13.9997,17800.0
2009-06-24 15:45:00,21.65,21.71,21.65,21.66,11400.0,13.9997,14.0385,13.9997,14.0061,11400.0
2009-06-24 15:50:00,21.66,21.7,21.64,21.66,30100.0,14.0061,14.032,13.9932,14.0061,30100.0
2009-06-24 15:55:00,21.66,21.74,21.66,21.73,42200.0,14.0061,14.0579,14.0061,14.0514,42200.0
2009-06-25 09:30:00,21.81,21.81,21.62,21.62,8600.0,14.1031,14.1031,13.9803,13.9803,8600.0
2009-06-25 09:35:00,21.62,21.65,21.6,21.65,6700.0,13.9803,13.9997,13.9673,13.9997,6700.0
2009-06-25 09:40:00,21.64,21.71,21.63,21.67,22000.0,13.9932,14.0385,13.9867,14.0126,22000.0
2009-06-25 09:45:00,21.66,21.67,21.56,21.56,12000.0,14.0061,14.0126,13.9415,13.9415,12000.0
2009-06-25 09:50:00,21.55,21.59,21.53,21.56,9600.0,13.935,13.9609,13.9221,13.9415,9600.0
2009-06-25 09:55:00,21.57,21.57,21.53,21.53,5100.0,13.9479,13.9479,13.9221,13.9221,5100.0
2009-06-25 10:00:00,21.55,21.55,21.53,21.55,6900.0,13.935,13.935,13.9221,13.935,6900.0
2009-06-25 10:05:00,21.55,21.58,21.53,21.57,14000.0,13.935,13.9544,13.9221,13.9479,14000.0
2009-06-25 10:10:00,21.58,21.63,21.58,21.63,6000.0,13.9544,13.9867,13.9544,13.9867,6000.0
2009-06-25 10:15:00,21.63,21.65,21.61,21.63,9600.0,13.9867,13.9997,13.9738,13.9867,9600.0
2009-06-25 10:20:00,21.64,21.65,21.62,21.63,8400.0,13.9932,13.9997,13.9803,13.9867,8400.0
2009-06-25 10:25:00,21.63,21.69,21.63,21.68,3700.0,13.9867,14.0255,13.9867,14.0191,3700.0
2009-06-25 10:30:00,21.68,21.68,21.65,21.67,3600.0,14.0191,14.0191,13.9997,14.0126,3600.0
2009-06-25 10:35:00,21.67,21.67,21.64,21.64,5100.0,14.0126,14.0126,13.9932,13.9932,5100.0
2009-06-25 10:40:00,21.65,21.65,21.57,21.58,12300.0,13.9997,13.9997,13.9479,13.9544,12300.0
2009-06-25 10:45:00,21.59,21.59,21.56,21.58,1900.0,13.9609,13.9609,13.9415,13.9544,1900.0
2009-06-25 10:50:00,21.58,21.61,21.57,21.61,6800.0,13.9544,13.9738,13.9479,13.9738,6800.0
2009-06-25 10:55:00,21.61,21.63,21.59,21.61,8800.0,13.9738,13.9867,13.9609,13.9738,8800.0
2009-06-25 11:00:00,21.61,21.64,21.6,21.64,3200.0,13.9738,13.9932,13.9673,13.9932,3200.0
2009-06-25 11:05:00,21.63,21.66,21.63,21.66,2500.0,13.9867,14.0061,13.9867,14.0061,2500.0
2009-06-25 11:10:00,21.66,21.66,21.65,21.66,2300.0,14.0061,14.0061,13.9997,14.0061,2300.0
2009-06-25 11:15:00,21.67,21.69,21.66,21.69,1600.0,14.0126,14.0255,14.0061,14.0255,1600.0
2009-06-25 11:20:00,21.7,21.71,21.68,21.7,3800.0,14.032,14.0385,14.0191,14.032,3800.0
2009-06-25 11:25:00,21.7,21.72,21.69,21.7,2700.0,14.032,14.0449,14.0255,14.032,2700.0
2009-06-25 11:30:00,21.71,21.71,21.65,21.66,7600.0,14.0385,14.0385,13.9997,14.0061,7600.0
2009-06-25 11:35:00,21.66,21.7,21.65,21.67,7400.0,14.0061,14.032,13.9997,14.0126,7400.0
2009-06-25 11:40:00,21.68,21.7,21.67,21.69,9400.0,14.0191,14.032,14.0126,14.0255,9400.0
2009-06-25 11:45:00,21.68,21.7,21.68,21.69,3200.0,14.0191,14.032,14.0191,14.0255,3200.0
2009-06-25 11:50:00,21.69,21.71,21.69,21.71,4200.0,14.0255,14.0385,14.0255,14.0385,4200.0
2009-06-25 11:55:00,21.7,21.74,21.7,21.71,6400.0,14.032,14.0579,14.032,14.0385,6400.0
2009-06-25 12:00:00,21.73,21.74,21.71,21.71,3300.0,14.0514,14.0579,14.0385,14.0385,3300.0
2009-06-25 12:05:00,21.71,21.73,21.71,21.73,5200.0,14.0385,14.0514,14.0385,14.0514,5200.0
2009-06-25 12:10:00,21.73,21.74,21.72,21.74,2400.0,14.0514,14.0579,14.0449,14.0579,2400.0
2009-06-25 12:15:00,21.74,21.77,21.74,21.76,3000.0,14.0579,14.0773,14.0579,14.0708,3000.0
2009-06-25 12:20:00,21.77,21.82,21.76,21.81,3600.0,14.0773,14.1096,14.0708,14.1031,3600.0
2009-06-25 12:25:00,21.81,21.82,21.8,21.82,4600.0,14.1031,14.1096,14.0967,14.1096,4600.0
2009-06-25 12:30:00,21.82,21.84,21.8,21.82,18600.0,14.1096,14.1225,14.0967,14.1096,18600.0
2009-06-25 12:35:00,21.81,21.83,21.79,21.81,7900.0,14.1031,14.1161,14.0902,14.1031,7900.0
2009-06-25 12:40:00,21.81,21.82,21.8,21.82,2100.0,14.1031,14.1096,14.0967,14.1096,2100.0
2009-06-25 12:45:00,21.81,21.82,21.8,21.8,3800.0,14.1031,14.1096,14.0967,14.0967,3800.0
2009-06-25 12:50:00,21.81,21.81,21.78,21.78,3400.0,14.1031,14.1031,14.0837,14.0837,3400.0
2009-06-25 12:55:00,21.78,21.78,21.73,21.74,3800.0,14.0837,14.0837,14.0514,14.0579,3800.0
2009-06-25 13:00:00,21.72,21.76,21.71,21.75,4500.0,14.0449,14.0708,14.0385,14.0643,4500.0
2009-06-25 13:05:00,21.75,21.75,21.74,21.75,4000.0,14.0643,14.0643,14.0579,14.0643,4000.0
2009-06-25 13:10:00,21.75,21.76,21.74,21.75,3100.0,14.0643,14.0708,14.0579,14.0643,3100.0
2009-06-25 13:15:00,21.75,21.79,21.75,21.78,5900.0,14.0643,14.0902,14.0643,14.0837,5900.0
2009-06-25 13:20:00,21.78,21.8,21.77,21.79,3100.0,14.0837,14.0967,14.0773,14.0902,3100.0
2009-06-25 13:25:00,21.8,21.8,21.78,21.79,3000.0,14.0967,14.0967,14.0837,14.0902,3000.0
2009-06-25 13:30:00,21.79,21.81,21.79,21.81,5000.0,14.0902,14.1031,14.0902,14.1031,5000.0
2009-06-25 13:35:00,21.81,21.81,21.8,21.81,2400.0,14.1031,14.1031,14.0967,14.1031,2400.0
2009-06-25 13:40:00,21.81,21.81,21.8,21.81,5200.0,14.1031,14.1031,14.0967,14.1031,5200.0
2009-06-25 13:45:00,21.8,21.81,21.8,21.8,2800.0,14.0967,14.1031,14.0967,14.0967,2800.0
2009-06-25 13:50:00,21.81,21.83,21.8,21.82,6600.0,14.1031,14.1161,14.0967,14.1096,6600.0
2009-06-25 13:55:00,21.82,21.83,21.81,21.82,5800.0,14.1096,14.1161,14.1031,14.1096,5800.0
2009-06-25 14:00:00,21.83,21.84,21.77,21.77,7600.0,14.1161,14.1225,14.0773,14.0773,7600.0
2009-06-25 14:05:00,21.78,21.78,21.76,21.77,3100.0,14.0837,14.0837,14.0708,14.0773,3100.0
2009-06-25 14:10:00,21.77,21.78,21.77,21.78,4700.0,14.0773,14.0837,14.0773,14.0837,4700.0
2009-06-25 14:15:00,21.78,21.78,21.75,21.75,4500.0,14.0837,14.0837,14.0643,14.0643,4500.0
2009-06-25 14:20:00,21.75,21.75,21.74,21.74,4700.0,14.0643,14.0643,14.0579,14.0579,4700.0
2009-06-25 14:25:00,21.74,21.75,21.72,21.72,5900.0,14.0579,14.0643,14.0449,14.0449,5900.0
2009-06-25 14:30:00,21.72,21.75,21.72,21.75,8800.0,14.0449,14.0643,14.0449,14.0643,8800.0
2009-06-25 14:35:00,21.74,21.76,21.73,21.74,8100.0,14.0579,14.0708,14.0514,14.0579,8100.0
2009-06-25 14:40:00,21.74,21.74,21.71,21.73,8100.0,14.0579,14.0579,14.0385,14.0514,8100.0
2009-06-25 14:45:00,21.73,21.75,21.72,21.75,9700.0,14.0514,14.0643,14.0449,14.0643,9700.0
2009-06-25 14:50:00,21.74,21.75,21.73,21.74,10500.0,14.0579,14.0643,14.0514,14.0579,10500.0
2009-06-25 14:55:00,21.73,21.76,21.73,21.74,4200.0,14.0514,14.0708,14.0514,14.0579,4200.0
2009-06-25 15:00:00,21.75,21.76,21.73,21.74,8500.0,14.0643,14.0708,14.0514,14.0579,8500.0
2009-06-25 15:05:00,21.74,21.78,21.74,21.77,7600.0,14.0579,14.0837,14.0579,14.0773,7600.0
2009-06-25 15:10:00,21.78,21.8,21.77,21.78,7300.0,14.0837,14.0967,14.0773,14.0837,7300.0
2009-06-25 15:15:00,21.79,21.81,21.78,21.8,11900.0,14.0902,14.1031,14.0837,14.0967,11900.0
2009-06-25 15:20:00,21.82,21.84,21.81,21.82,11300.0,14.1096,14.1225,14.1031,14.1096,11300.0
2009-06-25 15:25:00,21.83,21.83,21.81,21.82,7900.0,14.1161,14.1161,14.1031,14.1096,7900.0
2009-06-25 15:30:00,21.81,21.82,21.77,21.79,13400.0,14.1031,14.1096,14.0773,14.0902,13400.0
2009-06-25 15:35:00,21.8,21.8,21.77,21.78,28600.0,14.0967,14.0967,14.0773,14.0837,28600.0
2009-06-25 15:40:00,21.79,21.84,21.78,21.83,18800.0,14.0902,14.1225,14.0837,14.1161,18800.0
2009-06-25 15:45:00,21.83,21.89,21.82,21.86,30800.0,14.1161,14.1549,14.1096,14.1355,30800.0
2009-06-25 15:50:00,21.87,21.88,21.82,21.88,13200.0,14.1419,14.1484,14.1096,14.1484,13200.0
2009-06-25 15:55:00,21.87,21.95,21.85,21.93,50000.0,14.1419,14.1937,14.129,14.1807,50000.0
2009-06-26 09:30:00,21.7,21.79,21.55,21.63,15400.0,14.2429,14.302,14.1445,14.197,15400.0
2009-06-26 09:35:00,21.61,21.64,21.58,21.62,6600.0,14.1838,14.2035,14.1641,14.1904,6600.0
2009-06-26 09:40:00,21.6,21.64,21.58,21.6,7600.0,14.1773,14.2035,14.1641,14.1773,7600.0
2009-06-26 09:45:00,21.6,21.61,21.51,21.51,8400.0,14.1773,14.1838,14.1182,14.1182,8400.0
2009-06-26 09:50:00,21.5,21.54,21.45,21.54,3700.0,14.1116,14.1379,14.0788,14.1379,3700.0
2009-06-26 09:55:00,21.51,21.55,21.5,21.5,2800.0,14.1182,14.1445,14.1116,14.1116,2800.0
2009-06-26 10:00:00,21.51,21.55,21.5,21.53,3700.0,14.1182,14.1445,14.1116,14.1313,3700.0
2009-06-26 10:05:00,21.54,21.54,21.53,21.53,1800.0,14.1379,14.1379,14.1313,14.1313,1800.0
2009-06-26 10:10:00,21.53,21.54,21.42,21.44,14800.0,14.1313,14.1379,14.0591,14.0723,14800.0
2009-06-26 10:15:00,21.44,21.46,21.44,21.46,3400.0,14.0723,14.0854,14.0723,14.0854,3400.0
2009-06-26 10:20:00,21.44,21.51,21.44,21.46,5700.0,14.0723,14.1182,14.0723,14.0854,5700.0
2009-06-26 10:25:00,21.46,21.46,21.42,21.42,6100.0,14.0854,14.0854,14.0591,14.0591,6100.0
2009-06-26 10:30:00,21.43,21.43,21.39,21.39,11700.0,14.0657,14.0657,14.0394,14.0394,11700.0
2009-06-26 10:35:00,21.38,21.38,21.33,21.34,3900.0,14.0329,14.0329,14.0001,14.0066,3900.0
2009-06-26 10:40:00,21.34,21.35,21.33,21.35,5400.0,14.0066,14.0132,14.0001,14.0132,5400.0
2009-06-26 10:45:00,21.36,21.36,21.34,21.36,4600.0,14.0197,14.0197,14.0066,14.0197,4600.0
2009-06-26 10:50:00,21.35,21.36,21.3,21.31,3900.0,14.0132,14.0197,13.9804,13.9869,3900.0
2009-06-26 10:55:00,21.31,21.36,21.31,21.36,5300.0,13.9869,14.0197,13.9869,14.0197,5300.0
2009-06-26 11:00:00,21.37,21.38,21.34,21.38,7300.0,14.0263,14.0329,14.0066,14.0329,7300.0
2009-06-26 11:05:00,21.37,21.38,21.3,21.37,30600.0,14.0263,14.0329,13.9804,14.0263,30600.0
2009-06-26 11:10:00,21.38,21.38,21.36,21.38,2400.0,14.0329,14.0329,14.0197,14.0329,2400.0
2009-06-26 11:15:00,21.38,21.38,21.37,21.38,2900.0,14.0329,14.0329,14.0263,14.0329,2900.0
2009-06-26 11:20:00,21.38,21.4,21.38,21.38,5700.0,14.0329,14.046,14.0329,14.0329,5700.0
2009-06-26 11:25:00,21.37,21.39,21.36,21.36,3400.0,14.0263,14.0394,14.0197,14.0197,3400.0
2009-06-26 11:30:00,21.37,21.38,21.35,21.36,2700.0,14.0263,14.0329,14.0132,14.0197,2700.0
2009-06-26 11:35:00,21.35,21.35,21.33,21.33,3300.0,14.0132,14.0132,14.0001,14.0001,3300.0
2009-06-26 11:40:00,21.34,21.34,21.21,21.24,31300.0,14.0066,14.0066,13.9213,13.941,31300.0
2009-06-26 11:45:00,21.25,21.28,21.25,21.26,3000.0,13.9475,13.9672,13.9475,13.9541,3000.0
2009-06-26 11:50:00,21.26,21.3,21.25,21.3,5400.0,13.9541,13.9804,13.9475,13.9804,5400.0
2009-06-26 11:55:00,21.3,21.31,21.28,21.28,4200.0,13.9804,13.9869,13.9672,13.9672,4200.0
2009-06-26 12:00:00,21.29,21.31,21.28,21.31,2800.0,13.9738,13.9869,13.9672,13.9869,2800.0
2009-06-26 12:05:00,21.3,21.3,21.29,21.29,3800.0,13.9804,13.9804,13.9738,13.9738,3800.0
2009-06-26 12:10:00,21.29,21.31,21.29,21.3,3100.0,13.9738,13.9869,13.9738,13.9804,3100.0
2009-06-26 12:15:00,21.3,21.32,21.3,21.32,4800.0,13.9804,13.9935,13.9804,13.9935,4800.0
2009-06-26 12:20:00,21.31,21.36,21.31,21.35,4500.0,13.9869,14.0197,13.9869,14.0132,4500.0
2009-06-26 12:25:00,21.35,21.36,21.34,21.34,3400.0,14.0132,14.0197,14.0066,14.0066,3400.0
2009-06-26 12:30:00,21.34,21.36,21.34,21.36,3100.0,14.0066,14.0197,14.0066,14.0197,3100.0
2009-06-26 12:35:00,21.35,21.39,21.35,21.39,6200.0,14.0132,14.0394,14.0132,14.0394,6200.0
2009-06-26 12:40:00,21.38,21.39,21.38,21.39,1800.0,14.0329,14.0394,14.0329,14.0394,1800.0
2009-06-26 12:45:00,21.38,21.41,21.38,21.4,3500.0,14.0329,14.0526,14.0329,14.046,3500.0
2009-06-26 12:50:00,21.41,21.44,21.4,21.44,4100.0,14.0526,14.0723,14.046,14.0723,4100.0
2009-06-26 12:55:00,21.43,21.44,21.42,21.44,1800.0,14.0657,14.0723,14.0591,14.0723,1800.0
2009-06-26 13:00:00,21.44,21.44,21.42,21.43,2100.0,14.0723,14.0723,14.0591,14.0657,2100.0
2009-06-26 13:05:00,21.42,21.43,21.42,21.43,2900.0,14.0591,14.0657,14.0591,14.0657,2900.0
2009-06-26 13:10:00,21.42,21.42,21.37,21.37,8500.0,14.0591,14.0591,14.0263,14.0263,8500.0
2009-06-26 13:15:00,21.37,21.38,21.36,21.38,3800.0,14.0263,14.0329,14.0197,14.0329,3800.0
2009-06-26 13:20:00,21.37,21.38,21.36,21.37,3500.0,14.0263,14.0329,14.0197,14.0263,3500.0
2009-06-26 13:25:00,21.36,21.37,21.36,21.37,3700.0,14.0197,14.0263,14.0197,14.0263,3700.0
2009-06-26 13:30:00,21.37,21.37,21.32,21.33,4300.0,14.0263,14.0263,13.9935,14.0001,4300.0
2009-06-26 13:35:00,21.34,21.34,21.32,21.32,3000.0,14.0066,14.0066,13.9935,13.9935,3000.0
2009-06-26 13:40:00,21.31,21.32,21.29,21.31,4400.0,13.9869,13.9935,13.9738,13.9869,4400.0
2009-06-26 13:45:00,21.31,21.32,21.31,21.31,2500.0,13.9869,13.9935,13.9869,13.9869,2500.0
2009-06-26 13:50:00,21.31,21.32,21.31,21.31,2300.0,13.9869,13.9935,13.9869,13.9869,2300.0
2009-06-26 13:55:00,21.31,21.32,21.29,21.29,5300.0,13.9869,13.9935,13.9738,13.9738,5300.0
2009-06-26 14:00:00,21.3,21.31,21.29,21.31,7400.0,13.9804,13.9869,13.9738,13.9869,7400.0
2009-06-26 14:05:00,21.31,21.33,21.31,21.32,5500.0,13.9869,14.0001,13.9869,13.9935,5500.0
2009-06-26 14:10:00,21.32,21.33,21.32,21.32,3200.0,13.9935,14.0001,13.9935,13.9935,3200.0
2009-06-26 14:15:00,21.33,21.33,21.32,21.32,3900.0,14.0001,14.0001,13.9935,13.9935,3900.0
2009-06-26 14:20:00,21.33,21.33,21.32,21.32,2700.0,14.0001,14.0001,13.9935,13.9935,2700.0
2009-06-26 14:25:00,21.32,21.33,21.3,21.3,6300.0,13.9935,14.0001,13.9804,13.9804,6300.0
2009-06-26 14:30:00,21.3,21.32,21.3,21.32,2900.0,13.9804,13.9935,13.9804,13.9935,2900.0
2009-06-26 14:35:00,21.31,21.34,21.31,21.32,3600.0,13.9869,14.0066,13.9869,13.9935,3600.0
2009-06-26 14:40:00,21.33,21.34,21.33,21.33,4100.0,14.0001,14.0066,14.0001,14.0001,4100.0
2009-06-26 14:45:00,21.32,21.33,21.29,21.3,6300.0,13.9935,14.0001,13.9738,13.9804,6300.0
2009-06-26 14:50:00,21.29,21.32,21.29,21.31,8900.0,13.9738,13.9935,13.9738,13.9869,8900.0
2009-06-26 14:55:00,21.32,21.33,21.3,21.32,4800.0,13.9935,14.0001,13.9804,13.9935,4800.0
2009-06-26 15:00:00,21.33,21.36,21.33,21.35,5000.0,14.0001,14.0197,14.0001,14.0132,5000.0
2009-06-26 15:05:00,21.35,21.37,21.34,21.36,6600.0,14.0132,14.0263,14.0066,14.0197,6600.0
2009-06-26 15:10:00,21.35,21.36,21.34,21.35,7500.0,14.0132,14.0197,14.0066,14.0132,7500.0
2009-06-26 15:15:00,21.35,21.35,21.32,21.34,7300.0,14.0132,14.0132,13.9935,14.0066,7300.0
2009-06-26 15:20:00,21.35,21.37,21.35,21.36,5200.0,14.0132,14.0263,14.0132,14.0197,5200.0
2009-06-26 15:25:00,21.36,21.38,21.35,21.36,8000.0,14.0197,14.0329,14.0132,14.0197,8000.0
2009-06-26 15:30:00,21.37,21.38,21.33,21.34,12000.0,14.0263,14.0329,14.0001,14.0066,12000.0
2009-06-26 15:35:00,21.33,21.35,21.32,21.33,5600.0,14.0001,14.0132,13.9935,14.0001,5600.0
2009-06-26 15:40:00,21.33,21.35,21.26,21.34,70300.0,14.0001,14.0132,13.9541,14.0066,70300.0
2009-06-26 15:45:00,21.34,21.35,21.31,21.33,20400.0,14.0066,14.0132,13.9869,14.0001,20400.0
2009-06-26 15:50:00,21.34,21.37,21.29,21.3,40600.0,14.0066,14.0263,13.9738,13.9804,40600.0
2009-06-26 15:55:00,21.31,21.34,21.25,21.31,89600.0,13.9869,14.0066,13.9475,13.9869,89600.0
2009-06-29 09:30:00,21.5,21.5,21.3,21.39,10100.0,14.1116,14.1116,13.9804,14.0394,10100.0
2009-06-29 09:35:00,21.42,21.42,21.35,21.36,5900.0,14.0591,14.0591,14.0132,14.0197,5900.0
2009-06-29 09:40:00,21.35,21.41,21.35,21.41,4900.0,14.0132,14.0526,14.0132,14.0526,4900.0
2009-06-29 09:45:00,21.39,21.43,21.38,21.43,5800.0,14.0394,14.0657,14.0329,14.0657,5800.0
2009-06-29 09:50:00,21.44,21.47,21.44,21.46,3200.0,14.0723,14.0919,14.0723,14.0854,3200.0
2009-06-29 09:55:00,21.46,21.49,21.46,21.49,3700.0,14.0854,14.1051,14.0854,14.1051,3700.0
2009-06-29 10:00:00,21.49,21.5,21.48,21.48,6500.0,14.1051,14.1116,14.0985,14.0985,6500.0
2009-06-29 10:05:00,21.49,21.5,21.48,21.49,6300.0,14.1051,14.1116,14.0985,14.1051,6300.0
2009-06-29 10:10:00,21.5,21.51,21.48,21.49,5600.0,14.1116,14.1182,14.0985,14.1051,5600.0
2009-06-29 10:15:00,21.5,21.51,21.48,21.48,12400.0,14.1116,14.1182,14.0985,14.0985,12400.0
2009-06-29 10:20:00,21.48,21.49,21.47,21.48,6000.0,14.0985,14.1051,14.0919,14.0985,6000.0
2009-06-29 10:25:00,21.48,21.51,21.48,21.51,6800.0,14.0985,14.1182,14.0985,14.1182,6800.0
2009-06-29 10:30:00,21.5,21.51,21.49,21.51,3500.0,14.1116,14.1182,14.1051,14.1182,3500.0
2009-06-29 10:35:00,21.5,21.51,21.49,21.5,6300.0,14.1116,14.1182,14.1051,14.1116,6300.0
2009-06-29 10:40:00,21.5,21.51,21.49,21.5,3900.0,14.1116,14.1182,14.1051,14.1116,3900.0
2009-06-29 10:45:00,21.51,21.51,21.49,21.49,6000.0,14.1182,14.1182,14.1051,14.1051,6000.0
2009-06-29 10:50:00,21.48,21.49,21.46,21.49,4600.0,14.0985,14.1051,14.0854,14.1051,4600.0
2009-06-29 10:55:00,21.5,21.5,21.48,21.48,2700.0,14.1116,14.1116,14.0985,14.0985,2700.0
2009-06-29 11:00:00,21.49,21.51,21.48,21.51,2600.0,14.1051,14.1182,14.0985,14.1182,2600.0
2009-06-29 11:05:00,21.51,21.51,21.49,21.5,4700.0,14.1182,14.1182,14.1051,14.1116,4700.0
2009-06-29 11:10:00,21.5,21.51,21.5,21.5,5100.0,14.1116,14.1182,14.1116,14.1116,5100.0
2009-06-29 11:15:00,21.5,21.51,21.49,21.5,5100.0,14.1116,14.1182,14.1051,14.1116,5100.0
2009-06-29 11:20:00,21.5,21.57,21.5,21.56,8500.0,14.1116,14.1576,14.1116,14.151,8500.0
2009-06-29 11:25:00,21.55,21.59,21.55,21.58,4100.0,14.1445,14.1707,14.1445,14.1641,4100.0
2009-06-29 11:30:00,21.6,21.6,21.58,21.59,4500.0,14.1773,14.1773,14.1641,14.1707,4500.0
2009-06-29 11:35:00,21.59,21.6,21.58,21.59,5300.0,14.1707,14.1773,14.1641,14.1707,5300.0
2009-06-29 11:40:00,21.6,21.6,21.58,21.6,15900.0,14.1773,14.1773,14.1641,14.1773,15900.0
2009-06-29 11:45:00,21.59,21.6,21.58,21.58,9000.0,14.1707,14.1773,14.1641,14.1641,9000.0
2009-06-29 11:50:00,21.6,21.6,21.58,21.59,9500.0,14.1773,14.1773,14.1641,14.1707,9500.0
2009-06-29 11:55:00,21.59,21.6,21.58,21.59,5800.0,14.1707,14.1773,14.1641,14.1707,5800.0
2009-06-29 12:00:00,21.59,21.59,21.56,21.56,5800.0,14.1707,14.1707,14.151,14.151,5800.0
2009-06-29 12:05:00,21.56,21.57,21.55,21.57,2900.0,14.151,14.1576,14.1445,14.1576,2900.0
2009-06-29 12:10:00,21.56,21.57,21.56,21.57,5700.0,14.151,14.1576,14.151,14.1576,5700.0
2009-06-29 12:15:00,21.57,21.58,21.57,21.58,4000.0,14.1576,14.1641,14.1576,14.1641,4000.0
2009-06-29 12:20:00,21.57,21.58,21.56,21.58,4200.0,14.1576,14.1641,14.151,14.1641,4200.0
2009-06-29 12:25:00,21.58,21.58,21.57,21.58,5000.0,14.1641,14.1641,14.1576,14.1641,5000.0
2009-06-29 12:30:00,21.58,21.59,21.57,21.59,6300.0,14.1641,14.1707,14.1576,14.1707,6300.0
2009-06-29 12:35:00,21.59,21.59,21.57,21.58,5700.0,14.1707,14.1707,14.1576,14.1641,5700.0
2009-06-29 12:40:00,21.59,21.59,21.58,21.59,2200.0,14.1707,14.1707,14.1641,14.1707,2200.0
2009-06-29 12:45:00,21.59,21.6,21.59,21.59,1900.0,14.1707,14.1773,14.1707,14.1707,1900.0
2009-06-29 12:50:00,21.59,21.6,21.58,21.59,6100.0,14.1707,14.1773,14.1641,14.1707,6100.0
2009-06-29 12:55:00,21.59,21.59,21.58,21.58,7400.0,14.1707,14.1707,14.1641,14.1641,7400.0
2009-06-29 13:00:00,21.58,21.59,21.58,21.59,2100.0,14.1641,14.1707,14.1641,14.1707,2100.0
2009-06-29 13:05:00,21.58,21.59,21.58,21.59,3900.0,14.1641,14.1707,14.1641,14.1707,3900.0
2009-06-29 13:10:00,21.59,21.59,21.58,21.59,4700.0,14.1707,14.1707,14.1641,14.1707,4700.0
2009-06-29 13:15:00,21.59,21.6,21.59,21.6,4100.0,14.1707,14.1773,14.1707,14.1773,4100.0
2009-06-29 13:20:00,21.6,21.6,21.59,21.6,8300.0,14.1773,14.1773,14.1707,14.1773,8300.0
2009-06-29 13:25:00,21.59,21.6,21.58,21.58,13000.0,14.1707,14.1773,14.1641,14.1641,13000.0
2009-06-29 13:30:00,21.59,21.59,21.58,21.58,13800.0,14.1707,14.1707,14.1641,14.1641,13800.0
2009-06-29 13:35:00,21.57,21.59,21.55,21.57,8500.0,14.1576,14.1707,14.1445,14.1576,8500.0
2009-06-29 13:40:00,21.57,21.57,21.55,21.55,5000.0,14.1576,14.1576,14.1445,14.1445,5000.0
2009-06-29 13:45:00,21.55,21.55,21.54,21.54,4800.0,14.1445,14.1445,14.1379,14.1379,4800.0
2009-06-29 13:50:00,21.55,21.55,21.53,21.55,4700.0,14.1445,14.1445,14.1313,14.1445,4700.0
2009-06-29 13:55:00,21.55,21.55,21.54,21.55,3100.0,14.1445,14.1445,14.1379,14.1445,3100.0
2009-06-29 14:00:00,21.55,21.55,21.54,21.54,4200.0,14.1445,14.1445,14.1379,14.1379,4200.0
2009-06-29 14:05:00,21.55,21.55,21.54,21.55,3400.0,14.1445,14.1445,14.1379,14.1445,3400.0
2009-06-29 14:10:00,21.55,21.55,21.54,21.55,4300.0,14.1445,14.1445,14.1379,14.1445,4300.0
2009-06-29 14:15:00,21.55,21.55,21.54,21.55,3000.0,14.1445,14.1445,14.1379,14.1445,3000.0
2009-06-29 14:20:00,21.55,21.55,21.54,21.55,2000.0,14.1445,14.1445,14.1379,14.1445,2000.0
2009-06-29 14:25:00,21.55,21.55,21.54,21.55,3300.0,14.1445,14.1445,14.1379,14.1445,3300.0
2009-06-29 14:30:00,21.55,21.56,21.54,21.55,7200.0,14.1445,14.151,14.1379,14.1445,7200.0
2009-06-29 14:35:00,21.55,21.56,21.54,21.55,3200.0,14.1445,14.151,14.1379,14.1445,3200.0
2009-06-29 14:40:00,21.55,21.55,21.53,21.55,11900.0,14.1445,14.1445,14.1313,14.1445,11900.0
2009-06-29 14:45:00,21.55,21.55,21.54,21.55,2000.0,14.1445,14.1445,14.1379,14.1445,2000.0
2009-06-29 14:50:00,21.54,21.55,21.54,21.55,4000.0,14.1379,14.1445,14.1379,14.1445,4000.0
2009-06-29 14:55:00,21.55,21.55,21.54,21.54,8100.0,14.1445,14.1445,14.1379,14.1379,8100.0
2009-06-29 15:00:00,21.55,21.55,21.54,21.55,3200.0,14.1445,14.1445,14.1379,14.1445,3200.0
2009-06-29 15:05:00,21.55,21.56,21.53,21.54,11400.0,14.1445,14.151,14.1313,14.1379,11400.0
2009-06-29 15:10:00,21.54,21.54,21.52,21.52,6900.0,14.1379,14.1379,14.1248,14.1248,6900.0
2009-06-29 15:15:00,21.53,21.55,21.52,21.55,12000.0,14.1313,14.1445,14.1248,14.1445,12000.0
2009-06-29 15:20:00,21.55,21.55,21.52,21.52,7900.0,14.1445,14.1445,14.1248,14.1248,7900.0
2009-06-29 15:25:00,21.53,21.53,21.5,21.5,8000.0,14.1313,14.1313,14.1116,14.1116,8000.0
2009-06-29 15:30:00,21.5,21.51,21.48,21.5,9900.0,14.1116,14.1182,14.0985,14.1116,9900.0
2009-06-29 15:35:00,21.5,21.51,21.47,21.48,14300.0,14.1116,14.1182,14.0919,14.0985,14300.0
2009-06-29 15:40:00,21.49,21.54,21.48,21.52,20900.0,14.1051,14.1379,14.0985,14.1248,20900.0
2009-06-29 15:45:00,21.54,21.56,21.53,21.54,24800.0,14.1379,14.151,14.1313,14.1379,24800.0
2009-06-29 15:50:00,21.54,21.55,21.51,21.55,16100.0,14.1379,14.1445,14.1182,14.1445,16100.0
2009-06-29 15:55:00,21.55,21.56,21.51,21.51,35300.0,14.1445,14.151,14.1182,14.1182,35300.0
2009-06-30 09:30:00,21.6,21.6,21.53,21.59,6500.0,14.1773,14.1773,14.1313,14.1707,6500.0
2009-06-30 09:35:00,21.59,21.59,21.5,21.53,6100.0,14.1707,14.1707,14.1116,14.1313,6100.0
2009-06-30 09:40:00,21.51,21.52,21.43,21.43,6300.0,14.1182,14.1248,14.0657,14.0657,6300.0
2009-06-30 09:45:00,21.45,21.45,21.41,21.42,5800.0,14.0788,14.0788,14.0526,14.0591,5800.0
2009-06-30 09:50:00,21.41,21.42,21.39,21.39,4700.0,14.0526,14.0591,14.0394,14.0394,4700.0
2009-06-30 09:55:00,21.39,21.47,21.37,21.42,15300.0,14.0394,14.0919,14.0263,14.0591,15300.0
2009-06-30 10:00:00,21.41,21.41,21.33,21.36,9300.0,14.0526,14.0526,14.0001,14.0197,9300.0
2009-06-30 10:05:00,21.37,21.39,21.34,21.39,3000.0,14.0263,14.0394,14.0066,14.0394,3000.0
2009-06-30 10:10:00,21.4,21.43,21.4,21.41,2800.0,14.046,14.0657,14.046,14.0526,2800.0
2009-06-30 10:15:00,21.42,21.44,21.4,21.42,5100.0,14.0591,14.0723,14.046,14.0591,5100.0
2009-06-30 10:20:00,21.43,21.45,21.41,21.45,5800.0,14.0657,14.0788,14.0526,14.0788,5800.0
2009-06-30 10:25:00,21.45,21.46,21.43,21.43,9300.0,14.0788,14.0854,14.0657,14.0657,9300.0
2009-06-30 10:30:00,21.42,21.42,21.36,21.37,5200.0,14.0591,14.0591,14.0197,14.0263,5200.0
2009-06-30 10:35:00,21.37,21.39,21.35,21.39,4600.0,14.0263,14.0394,14.0132,14.0394,4600.0
2009-06-30 10:40:00,21.38,21.38,21.35,21.35,8800.0,14.0329,14.0329,14.0132,14.0132,8800.0
2009-06-30 10:45:00,21.36,21.39,21.34,21.38,4300.0,14.0197,14.0394,14.0066,14.0329,4300.0
2009-06-30 10:50:00,21.38,21.38,21.36,21.36,3100.0,14.0329,14.0329,14.0197,14.0197,3100.0
2009-06-30 10:55:00,21.36,21.39,21.36,21.37,2400.0,14.0197,14.0394,14.0197,14.0263,2400.0
2009-06-30 11:00:00,21.38,21.4,21.38,21.4,3100.0,14.0329,14.046,14.0329,14.046,3100.0
2009-06-30 11:05:00,21.39,21.43,21.38,21.43,8000.0,14.0394,14.0657,14.0329,14.0657,8000.0
2009-06-30 11:10:00,21.41,21.46,21.41,21.46,6700.0,14.0526,14.0854,14.0526,14.0854,6700.0
2009-06-30 11:15:00,21.45,21.46,21.44,21.45,2700.0,14.0788,14.0854,14.0723,14.0788,2700.0
2009-06-30 11:20:00,21.44,21.46,21.43,21.45,7800.0,14.0723,14.0854,14.0657,14.0788,7800.0
2009-06-30 11:25:00,21.44,21.44,21.4,21.4,5100.0,14.0723,14.0723,14.046,14.046,5100.0
2009-06-30 11:30:00,21.4,21.41,21.38,21.38,5000.0,14.046,14.0526,14.0329,14.0329,5000.0
2009-06-30 11:35:00,21.37,21.37,21.34,21.34,5700.0,14.0263,14.0263,14.0066,14.0066,5700.0
2009-06-30 11:40:00,21.34,21.35,21.32,21.33,4300.0,14.0066,14.0132,13.9935,14.0001,4300.0
2009-06-30 11:45:00,21.33,21.33,21.32,21.32,3400.0,14.0001,14.0001,13.9935,13.9935,3400.0
2009-06-30 11:50:00,21.32,21.33,21.31,21.31,4900.0,13.9935,14.0001,13.9869,13.9869,4900.0
2009-06-30 11:55:00,21.32,21.34,21.32,21.32,2600.0,13.9935,14.0066,13.9935,13.9935,2600.0
2009-06-30 12:00:00,21.32,21.34,21.32,21.32,2100.0,13.9935,14.0066,13.9935,13.9935,2100.0
2009-06-30 12:05:00,21.33,21.34,21.33,21.33,1600.0,14.0001,14.0066,14.0001,14.0001,1600.0
2009-06-30 12:10:00,21.34,21.36,21.34,21.35,3900.0,14.0066,14.0197,14.0066,14.0132,3900.0
2009-06-30 12:15:00,21.34,21.35,21.33,21.33,3200.0,14.0066,14.0132,14.0001,14.0001,3200.0
2009-06-30 12:20:00,21.32,21.33,21.32,21.32,1500.0,13.9935,14.0001,13.9935,13.9935,1500.0
2009-06-30 12:25:00,21.33,21.34,21.33,21.33,1300.0,14.0001,14.0066,14.0001,14.0001,1300.0
2009-06-30 12:30:00,21.34,21.36,21.33,21.35,3000.0,14.0066,14.0197,14.0001,14.0132,3000.0
2009-06-30 12:35:00,21.34,21.36,21.33,21.33,1700.0,14.0066,14.0197,14.0001,14.0001,1700.0
2009-06-30 12:40:00,21.33,21.35,21.33,21.34,2400.0,14.0001,14.0132,14.0001,14.0066,2400.0
2009-06-30 12:45:00,21.33,21.35,21.33,21.34,1500.0,14.0001,14.0132,14.0001,14.0066,1500.0
2009-06-30 12:50:00,21.34,21.35,21.34,21.34,900.0,14.0066,14.0132,14.0066,14.0066,900.0
2009-06-30 12:55:00,21.35,21.36,21.34,21.36,2700.0,14.0132,14.0197,14.0066,14.0197,2700.0
2009-06-30 13:00:00,21.36,21.36,21.34,21.34,5300.0,14.0197,14.0197,14.0066,14.0066,5300.0
2009-06-30 13:05:00,21.35,21.35,21.29,21.29,8000.0,14.0132,14.0132,13.9738,13.9738,8000.0
2009-06-30 13:10:00,21.29,21.3,21.29,21.3,4200.0,13.9738,13.9804,13.9738,13.9804,4200.0
2009-06-30 13:15:00,21.29,21.3,21.28,21.28,4800.0,13.9738,13.9804,13.9672,13.9672,4800.0
2009-06-30 13:20:00,21.28,21.31,21.28,21.31,4700.0,13.9672,13.9869,13.9672,13.9869,4700.0
2009-06-30 13:25:00,21.31,21.31,21.3,21.31,4400.0,13.9869,13.9869,13.9804,13.9869,4400.0
2009-06-30 13:30:00,21.31,21.32,21.3,21.31,2900.0,13.9869,13.9935,13.9804,13.9869,2900.0
2009-06-30 13:35:00,21.31,21.32,21.3,21.3,9200.0,13.9869,13.9935,13.9804,13.9804,9200.0
2009-06-30 13:40:00,21.3,21.32,21.3,21.31,5200.0,13.9804,13.9935,13.9804,13.9869,5200.0
2009-06-30 13:45:00,21.32,21.35,21.31,21.35,8100.0,13.9935,14.0132,13.9869,14.0132,8100.0
2009-06-30 13:50:00,21.34,21.35,21.34,21.35,2300.0,14.0066,14.0132,14.0066,14.0132,2300.0
2009-06-30 13:55:00,21.34,21.36,21.34,21.35,5300.0,14.0066,14.0197,14.0066,14.0132,5300.0
2009-06-30 14:00:00,21.35,21.35,21.34,21.35,6600.0,14.0132,14.0132,14.0066,14.0132,6600.0
2009-06-30 14:05:00,21.34,21.36,21.34,21.35,4800.0,14.0066,14.0197,14.0066,14.0132,4800.0
2009-06-30 14:10:00,21.35,21.36,21.35,21.36,4600.0,14.0132,14.0197,14.0132,14.0197,4600.0
2009-06-30 14:15:00,21.36,21.38,21.35,21.38,5500.0,14.0197,14.0329,14.0132,14.0329,5500.0
2009-06-30 14:20:00,21.37,21.38,21.35,21.36,14500.0,14.0263,14.0329,14.0132,14.0197,14500.0
2009-06-30 14:25:00,21.35,21.37,21.35,21.35,12300.0,14.0132,14.0263,14.0132,14.0132,12300.0
2009-06-30 14:30:00,21.35,21.36,21.32,21.33,12200.0,14.0132,14.0197,13.9935,14.0001,12200.0
2009-06-30 14:35:00,21.33,21.34,21.32,21.32,9500.0,14.0001,14.0066,13.9935,13.9935,9500.0
2009-06-30 14:40:00,21.32,21.33,21.3,21.3,10800.0,13.9935,14.0001,13.9804,13.9804,10800.0
2009-06-30 14:45:00,21.31,21.33,21.3,21.32,6200.0,13.9869,14.0001,13.9804,13.9935,6200.0
2009-06-30 14:50:00,21.32,21.38,21.32,21.37,6800.0,13.9935,14.0329,13.9935,14.0263,6800.0
2009-06-30 14:55:00,21.37,21.38,21.36,21.37,2600.0,14.0263,14.0329,14.0197,14.0263,2600.0
2009-06-30 15:00:00,21.37,21.38,21.36,21.36,7100.0,14.0263,14.0329,14.0197,14.0197,7100.0
2009-06-30 15:05:00,21.37,21.38,21.36,21.37,6000.0,14.0263,14.0329,14.0197,14.0263,6000.0
2009-06-30 15:10:00,21.36,21.39,21.36,21.38,8000.0,14.0197,14.0394,14.0197,14.0329,8000.0
2009-06-30 15:15:00,21.38,21.4,21.37,21.39,8000.0,14.0329,14.046,14.0263,14.0394,8000.0
2009-06-30 15:20:00,21.39,21.41,21.38,21.4,17700.0,14.0394,14.0526,14.0329,14.046,17700.0
2009-06-30 15:25:00,21.4,21.41,21.35,21.35,21900.0,14.046,14.0526,14.0132,14.0132,21900.0
2009-06-30 15:30:00,21.36,21.38,21.35,21.38,16300.0,14.0197,14.0329,14.0132,14.0329,16300.0
2009-06-30 15:35:00,21.37,21.42,21.37,21.41,16000.0,14.0263,14.0591,14.0263,14.0526,16000.0
2009-06-30 15:40:00,21.41,21.42,21.39,21.41,16000.0,14.0526,14.0591,14.0394,14.0526,16000.0
2009-06-30 15:45:00,21.41,21.44,21.41,21.44,10700.0,14.0526,14.0723,14.0526,14.0723,10700.0
2009-06-30 15:50:00,21.43,21.45,21.38,21.38,30900.0,14.0657,14.0788,14.0329,14.0329,30900.0
2009-06-30 15:55:00,21.39,21.39,21.33,21.35,67000.0,14.0394,14.0394,14.0001,14.0132,67000.0
2009-07-01 09:30:00,21.43,21.43,20.96,21.05,42400.0,14.0657,14.0657,13.7572,13.8163,42400.0
2009-07-01 09:35:00,21.07,21.14,21.05,21.12,14600.0,13.8294,13.8753,13.8163,13.8622,14600.0
2009-07-01 09:40:00,21.13,21.27,21.12,21.27,10400.0,13.8688,13.9607,13.8622,13.9607,10400.0
2009-07-01 09:45:00,21.26,21.26,21.21,21.25,9500.0,13.9541,13.9541,13.9213,13.9475,9500.0
2009-07-01 09:50:00,21.24,21.3,21.24,21.28,8300.0,13.941,13.9804,13.941,13.9672,8300.0
2009-07-01 09:55:00,21.28,21.31,21.28,21.31,5600.0,13.9672,13.9869,13.9672,13.9869,5600.0
2009-07-01 10:00:00,21.31,21.31,21.26,21.28,6500.0,13.9869,13.9869,13.9541,13.9672,6500.0
2009-07-01 10:05:00,21.28,21.33,21.27,21.3,4600.0,13.9672,14.0001,13.9607,13.9804,4600.0
2009-07-01 10:10:00,21.31,21.33,21.3,21.32,5600.0,13.9869,14.0001,13.9804,13.9935,5600.0
2009-07-01 10:15:00,21.31,21.33,21.3,21.32,9500.0,13.9869,14.0001,13.9804,13.9935,9500.0
2009-07-01 10:20:00,21.31,21.32,21.29,21.3,6000.0,13.9869,13.9935,13.9738,13.9804,6000.0
2009-07-01 10:25:00,21.31,21.33,21.3,21.31,6800.0,13.9869,14.0001,13.9804,13.9869,6800.0
2009-07-01 10:30:00,21.32,21.35,21.32,21.35,7600.0,13.9935,14.0132,13.9935,14.0132,7600.0
2009-07-01 10:35:00,21.34,21.34,21.3,21.31,5900.0,14.0066,14.0066,13.9804,13.9869,5900.0
2009-07-01 10:40:00,21.31,21.31,21.3,21.31,3600.0,13.9869,13.9869,13.9804,13.9869,3600.0
2009-07-01 10:45:00,21.31,21.33,21.3,21.33,5100.0,13.9869,14.0001,13.9804,14.0001,5100.0
2009-07-01 10:50:00,21.34,21.36,21.33,21.34,7300.0,14.0066,14.0197,14.0001,14.0066,7300.0
2009-07-01 10:55:00,21.34,21.36,21.33,21.35,4800.0,14.0066,14.0197,14.0001,14.0132,4800.0
2009-07-01 11:00:00,21.34,21.36,21.32,21.32,5500.0,14.0066,14.0197,13.9935,13.9935,5500.0
2009-07-01 11:05:00,21.34,21.36,21.32,21.36,4900.0,14.0066,14.0197,13.9935,14.0197,4900.0
2009-07-01 11:10:00,21.35,21.36,21.35,21.35,5900.0,14.0132,14.0197,14.0132,14.0132,5900.0
2009-07-01 11:15:00,21.35,21.36,21.35,21.35,3500.0,14.0132,14.0197,14.0132,14.0132,3500.0
2009-07-01 11:20:00,21.36,21.37,21.35,21.37,4400.0,14.0197,14.0263,14.0132,14.0263,4400.0
2009-07-01 11:25:00,21.37,21.4,21.36,21.36,8100.0,14.0263,14.046,14.0197,14.0197,8100.0
2009-07-01 11:30:00,21.36,21.38,21.36,21.38,6200.0,14.0197,14.0329,14.0197,14.0329,6200.0
2009-07-01 11:35:00,21.37,21.41,21.37,21.4,3800.0,14.0263,14.0526,14.0263,14.046,3800.0
2009-07-01 11:40:00,21.4,21.42,21.4,21.42,4400.0,14.046,14.0591,14.046,14.0591,4400.0
2009-07-01 11:45:00,21.41,21.44,21.41,21.44,4900.0,14.0526,14.0723,14.0526,14.0723,4900.0
2009-07-01 11:50:00,21.44,21.48,21.43,21.47,6400.0,14.0723,14.0985,14.0657,14.0919,6400.0
2009-07-01 11:55:00,21.47,21.5,21.47,21.5,2100.0,14.0919,14.1116,14.0919,14.1116,2100.0
2009-07-01 12:00:00,21.5,21.5,21.49,21.5,6000.0,14.1116,14.1116,14.1051,14.1116,6000.0
2009-07-01 12:05:00,21.5,21.5,21.49,21.5,1000.0,14.1116,14.1116,14.1051,14.1116,1000.0
2009-07-01 12:10:00,21.5,21.5,21.49,21.5,6900.0,14.1116,14.1116,14.1051,14.1116,6900.0
2009-07-01 12:15:00,21.49,21.5,21.49,21.5,3900.0,14.1051,14.1116,14.1051,14.1116,3900.0
2009-07-01 12:20:00,21.5,21.5,21.49,21.5,3000.0,14.1116,14.1116,14.1051,14.1116,3000.0
2009-07-01 12:25:00,21.5,21.5,21.49,21.49,6100.0,14.1116,14.1116,14.1051,14.1051,6100.0
2009-07-01 12:30:00,21.5,21.5,21.49,21.5,5700.0,14.1116,14.1116,14.1051,14.1116,5700.0
2009-07-01 12:35:00,21.5,21.5,21.49,21.5,5200.0,14.1116,14.1116,14.1051,14.1116,5200.0
2009-07-01 12:40:00,21.5,21.5,21.49,21.5,2300.0,14.1116,14.1116,14.1051,14.1116,2300.0
2009-07-01 12:45:00,21.5,21.5,21.49,21.49,4500.0,14.1116,14.1116,14.1051,14.1051,4500.0
2009-07-01 12:50:00,21.5,21.5,21.49,21.49,3900.0,14.1116,14.1116,14.1051,14.1051,3900.0
2009-07-01 12:55:00,21.49,21.5,21.49,21.49,1800.0,14.1051,14.1116,14.1051,14.1051,1800.0
2009-07-01 13:00:00,21.49,21.51,21.49,21.5,5300.0,14.1051,14.1182,14.1051,14.1116,5300.0
2009-07-01 13:05:00,21.5,21.51,21.49,21.5,5000.0,14.1116,14.1182,14.1051,14.1116,5000.0
2009-07-01 13:10:00,21.5,21.51,21.49,21.5,5300.0,14.1116,14.1182,14.1051,14.1116,5300.0
2009-07-01 13:15:00,21.49,21.51,21.49,21.5,3100.0,14.1051,14.1182,14.1051,14.1116,3100.0
2009-07-01 13:20:00,21.5,21.5,21.49,21.5,3700.0,14.1116,14.1116,14.1051,14.1116,3700.0
2009-07-01 13:25:00,21.5,21.5,21.49,21.5,5800.0,14.1116,14.1116,14.1051,14.1116,5800.0
2009-07-01 13:30:00,21.49,21.5,21.49,21.49,5100.0,14.1051,14.1116,14.1051,14.1051,5100.0
2009-07-01 13:35:00,21.49,21.5,21.49,21.5,2400.0,14.1051,14.1116,14.1051,14.1116,2400.0
2009-07-01 13:40:00,21.5,21.5,21.49,21.49,7600.0,14.1116,14.1116,14.1051,14.1051,7600.0
2009-07-01 13:45:00,21.5,21.5,21.49,21.49,3000.0,14.1116,14.1116,14.1051,14.1051,3000.0
2009-07-01 13:50:00,21.49,21.5,21.49,21.5,6000.0,14.1051,14.1116,14.1051,14.1116,6000.0
2009-07-01 13:55:00,21.49,21.5,21.49,21.49,5300.0,14.1051,14.1116,14.1051,14.1051,5300.0
2009-07-01 14:00:00,21.5,21.5,21.48,21.48,17700.0,14.1116,14.1116,14.0985,14.0985,17700.0
2009-07-01 14:05:00,21.49,21.49,21.45,21.46,7900.0,14.1051,14.1051,14.0788,14.0854,7900.0
2009-07-01 14:10:00,21.46,21.47,21.45,21.45,3600.0,14.0854,14.0919,14.0788,14.0788,3600.0
2009-07-01 14:15:00,21.46,21.46,21.42,21.42,10400.0,14.0854,14.0854,14.0591,14.0591,10400.0
2009-07-01 14:20:00,21.43,21.43,21.4,21.41,7000.0,14.0657,14.0657,14.046,14.0526,7000.0
2009-07-01 14:25:00,21.41,21.42,21.4,21.42,4700.0,14.0526,14.0591,14.046,14.0591,4700.0
2009-07-01 14:30:00,21.42,21.42,21.39,21.4,9800.0,14.0591,14.0591,14.0394,14.046,9800.0
2009-07-01 14:35:00,21.4,21.41,21.39,21.4,6200.0,14.046,14.0526,14.0394,14.046,6200.0
2009-07-01 14:40:00,21.41,21.41,21.4,21.4,8500.0,14.0526,14.0526,14.046,14.046,8500.0
2009-07-01 14:45:00,21.41,21.42,21.4,21.41,10700.0,14.0526,14.0591,14.046,14.0526,10700.0
2009-07-01 14:50:00,21.4,21.4,21.36,21.36,11200.0,14.046,14.046,14.0197,14.0197,11200.0
2009-07-01 14:55:00,21.36,21.38,21.36,21.37,9300.0,14.0197,14.0329,14.0197,14.0263,9300.0
2009-07-01 15:00:00,21.37,21.38,21.35,21.37,13000.0,14.0263,14.0329,14.0132,14.0263,13000.0
2009-07-01 15:05:00,21.38,21.39,21.37,21.37,8000.0,14.0329,14.0394,14.0263,14.0263,8000.0
2009-07-01 15:10:00,21.37,21.38,21.36,21.37,7200.0,14.0263,14.0329,14.0197,14.0263,7200.0
2009-07-01 15:15:00,21.38,21.38,21.37,21.37,11100.0,14.0329,14.0329,14.0263,14.0263,11100.0
2009-07-01 15:20:00,21.37,21.39,21.37,21.37,17700.0,14.0263,14.0394,14.0263,14.0263,17700.0
2009-07-01 15:25:00,21.37,21.38,21.35,21.35,15900.0,14.0263,14.0329,14.0132,14.0132,15900.0
2009-07-01 15:30:00,21.35,21.38,21.35,21.38,18000.0,14.0132,14.0329,14.0132,14.0329,18000.0
2009-07-01 15:35:00,21.37,21.38,21.36,21.38,15000.0,14.0263,14.0329,14.0197,14.0329,15000.0
2009-07-01 15:40:00,21.38,21.41,21.37,21.39,33000.0,14.0329,14.0526,14.0263,14.0394,33000.0
2009-07-01 15:45:00,21.39,21.43,21.38,21.43,24100.0,14.0394,14.0657,14.0329,14.0657,24100.0
2009-07-01 15:50:00,21.43,21.43,21.38,21.39,33900.0,14.0657,14.0657,14.0329,14.0394,33900.0
2009-07-01 15:55:00,21.38,21.39,21.31,21.31,56000.0,14.0329,14.0394,13.9869,13.9869,56000.0
2009-07-02 09:30:00,21.2,21.2,21.06,21.06,11900.0,13.9147,13.9147,13.8228,13.8228,11900.0
2009-07-02 09:35:00,21.07,21.16,21.06,21.13,7100.0,13.8294,13.8885,13.8228,13.8688,7100.0
2009-07-02 09:40:00,21.11,21.11,21.02,21.05,7100.0,13.8557,13.8557,13.7966,13.8163,7100.0
2009-07-02 09:45:00,21.04,21.08,21.04,21.08,4100.0,13.8097,13.836,13.8097,13.836,4100.0
2009-07-02 09:50:00,21.09,21.15,21.09,21.15,9000.0,13.8425,13.8819,13.8425,13.8819,9000.0
2009-07-02 09:55:00,21.15,21.17,21.12,21.13,9300.0,13.8819,13.895,13.8622,13.8688,9300.0
2009-07-02 10:00:00,21.15,21.16,21.14,21.15,5000.0,13.8819,13.8885,13.8753,13.8819,5000.0
2009-07-02 10:05:00,21.14,21.14,21.06,21.08,7600.0,13.8753,13.8753,13.8228,13.836,7600.0
2009-07-02 10:10:00,21.08,21.08,21.04,21.05,5500.0,13.836,13.836,13.8097,13.8163,5500.0
2009-07-02 10:15:00,21.06,21.06,21.05,21.05,1000.0,13.8228,13.8228,13.8163,13.8163,1000.0
2009-07-02 10:20:00,21.05,21.08,21.04,21.06,3500.0,13.8163,13.836,13.8097,13.8228,3500.0
2009-07-02 10:25:00,21.07,21.12,21.07,21.1,6100.0,13.8294,13.8622,13.8294,13.8491,6100.0
2009-07-02 10:30:00,21.11,21.12,21.09,21.12,7100.0,13.8557,13.8622,13.8425,13.8622,7100.0
2009-07-02 10:35:00,21.13,21.14,21.12,21.13,6400.0,13.8688,13.8753,13.8622,13.8688,6400.0
2009-07-02 10:40:00,21.13,21.13,21.12,21.13,2000.0,13.8688,13.8688,13.8622,13.8688,2000.0
2009-07-02 10:45:00,21.12,21.13,21.11,21.13,2900.0,13.8622,13.8688,13.8557,13.8688,2900.0
2009-07-02 10:50:00,21.12,21.16,21.12,21.16,5400.0,13.8622,13.8885,13.8622,13.8885,5400.0
2009-07-02 10:55:00,21.16,21.18,21.15,21.16,3200.0,13.8885,13.9016,13.8819,13.8885,3200.0
2009-07-02 11:00:00,21.16,21.16,21.13,21.14,4700.0,13.8885,13.8885,13.8688,13.8753,4700.0
2009-07-02 11:05:00,21.16,21.18,21.14,21.18,2900.0,13.8885,13.9016,13.8753,13.9016,2900.0
2009-07-02 11:10:00,21.19,21.19,21.17,21.19,3500.0,13.9082,13.9082,13.895,13.9082,3500.0
2009-07-02 11:15:00,21.2,21.21,21.19,21.2,5100.0,13.9147,13.9213,13.9082,13.9147,5100.0
2009-07-02 11:20:00,21.2,21.27,21.2,21.27,13800.0,13.9147,13.9607,13.9147,13.9607,13800.0
2009-07-02 11:25:00,21.27,21.28,21.27,21.28,4000.0,13.9607,13.9672,13.9607,13.9672,4000.0
2009-07-02 11:30:00,21.27,21.29,21.27,21.29,4600.0,13.9607,13.9738,13.9607,13.9738,4600.0
2009-07-02 11:35:00,21.29,21.31,21.29,21.31,7000.0,13.9738,13.9869,13.9738,13.9869,7000.0
2009-07-02 11:40:00,21.3,21.32,21.29,21.32,3000.0,13.9804,13.9935,13.9738,13.9935,3000.0
2009-07-02 11:45:00,21.32,21.37,21.32,21.37,9100.0,13.9935,14.0263,13.9935,14.0263,9100.0
2009-07-02 11:50:00,21.37,21.37,21.35,21.36,3800.0,14.0263,14.0263,14.0132,14.0197,3800.0
2009-07-02 11:55:00,21.36,21.36,21.34,21.35,2800.0,14.0197,14.0197,14.0066,14.0132,2800.0
2009-07-02 12:00:00,21.35,21.37,21.35,21.35,3500.0,14.0132,14.0263,14.0132,14.0132,3500.0
2009-07-02 12:05:00,21.35,21.35,21.32,21.32,8200.0,14.0132,14.0132,13.9935,13.9935,8200.0
2009-07-02 12:10:00,21.33,21.34,21.31,21.34,3100.0,14.0001,14.0066,13.9869,14.0066,3100.0
2009-07-02 12:15:00,21.33,21.35,21.33,21.35,2100.0,14.0001,14.0132,14.0001,14.0132,2100.0
2009-07-02 12:20:00,21.34,21.34,21.33,21.34,2000.0,14.0066,14.0066,14.0001,14.0066,2000.0
2009-07-02 12:25:00,21.34,21.34,21.33,21.34,2300.0,14.0066,14.0066,14.0001,14.0066,2300.0
2009-07-02 12:30:00,21.34,21.35,21.32,21.33,8000.0,14.0066,14.0132,13.9935,14.0001,8000.0
2009-07-02 12:35:00,21.33,21.34,21.33,21.34,1700.0,14.0001,14.0066,14.0001,14.0066,1700.0
2009-07-02 12:40:00,21.33,21.34,21.32,21.32,1800.0,14.0001,14.0066,13.9935,13.9935,1800.0
2009-07-02 12:45:00,21.33,21.34,21.33,21.34,4500.0,14.0001,14.0066,14.0001,14.0066,4500.0
2009-07-02 12:50:00,21.33,21.35,21.33,21.34,2700.0,14.0001,14.0132,14.0001,14.0066,2700.0
2009-07-02 12:55:00,21.34,21.34,21.33,21.33,1800.0,14.0066,14.0066,14.0001,14.0001,1800.0
2009-07-02 13:00:00,21.34,21.34,21.33,21.34,2900.0,14.0066,14.0066,14.0001,14.0066,2900.0
2009-07-02 13:05:00,21.34,21.34,21.33,21.33,600.0,14.0066,14.0066,14.0001,14.0001,600.0
2009-07-02 13:10:00,21.33,21.34,21.32,21.33,10500.0,14.0001,14.0066,13.9935,14.0001,10500.0
2009-07-02 13:15:00,21.32,21.33,21.32,21.32,2300.0,13.9935,14.0001,13.9935,13.9935,2300.0
2009-07-02 13:20:00,21.33,21.33,21.3,21.3,8200.0,14.0001,14.0001,13.9804,13.9804,8200.0
2009-07-02 13:25:00,21.29,21.3,21.29,21.29,1700.0,13.9738,13.9804,13.9738,13.9738,1700.0
2009-07-02 13:30:00,21.29,21.3,21.27,21.27,4500.0,13.9738,13.9804,13.9607,13.9607,4500.0
2009-07-02 13:35:00,21.27,21.27,21.26,21.26,3400.0,13.9607,13.9607,13.9541,13.9541,3400.0
2009-07-02 13:40:00,21.27,21.27,21.26,21.26,1400.0,13.9607,13.9607,13.9541,13.9541,1400.0
2009-07-02 13:45:00,21.26,21.27,21.25,21.25,2000.0,13.9541,13.9607,13.9475,13.9475,2000.0
2009-07-02 13:50:00,21.25,21.25,21.24,21.24,4900.0,13.9475,13.9475,13.941,13.941,4900.0
2009-07-02 13:55:00,21.25,21.25,21.24,21.24,4500.0,13.9475,13.9475,13.941,13.941,4500.0
2009-07-02 14:00:00,21.24,21.25,21.22,21.22,5000.0,13.941,13.9475,13.9279,13.9279,5000.0
2009-07-02 14:05:00,21.21,21.23,21.2,21.2,2100.0,13.9213,13.9344,13.9147,13.9147,2100.0
2009-07-02 14:10:00,21.21,21.21,21.19,21.19,2700.0,13.9213,13.9213,13.9082,13.9082,2700.0
2009-07-02 14:15:00,21.19,21.2,21.18,21.19,4300.0,13.9082,13.9147,13.9016,13.9082,4300.0
2009-07-02 14:20:00,21.19,21.2,21.18,21.19,2700.0,13.9082,13.9147,13.9016,13.9082,2700.0
2009-07-02 14:25:00,21.19,21.19,21.17,21.19,4900.0,13.9082,13.9082,13.895,13.9082,4900.0
2009-07-02 14:30:00,21.18,21.18,21.17,21.17,5600.0,13.9016,13.9016,13.895,13.895,5600.0
2009-07-02 14:35:00,21.16,21.19,21.16,21.19,3200.0,13.8885,13.9082,13.8885,13.9082,3200.0
2009-07-02 14:40:00,21.17,21.18,21.17,21.17,2200.0,13.895,13.9016,13.895,13.895,2200.0
2009-07-02 14:45:00,21.18,21.18,21.17,21.17,3700.0,13.9016,13.9016,13.895,13.895,3700.0
2009-07-02 14:50:00,21.17,21.18,21.16,21.17,5300.0,13.895,13.9016,13.8885,13.895,5300.0
2009-07-02 14:55:00,21.17,21.18,21.16,21.17,3400.0,13.895,13.9016,13.8885,13.895,3400.0
2009-07-02 15:00:00,21.17,21.17,21.15,21.16,4200.0,13.895,13.895,13.8819,13.8885,4200.0
2009-07-02 15:05:00,21.16,21.16,21.15,21.15,4000.0,13.8885,13.8885,13.8819,13.8819,4000.0
2009-07-02 15:10:00,21.15,21.16,21.13,21.13,6100.0,13.8819,13.8885,13.8688,13.8688,6100.0
2009-07-02 15:15:00,21.13,21.14,21.13,21.14,3400.0,13.8688,13.8753,13.8688,13.8753,3400.0
2009-07-02 15:20:00,21.14,21.14,21.07,21.08,14500.0,13.8753,13.8753,13.8294,13.836,14500.0
2009-07-02 15:25:00,21.07,21.08,21.06,21.07,11600.0,13.8294,13.836,13.8228,13.8294,11600.0
2009-07-02 15:30:00,21.06,21.08,21.05,21.06,11000.0,13.8228,13.836,13.8163,13.8228,11000.0
2009-07-02 15:35:00,21.05,21.08,21.05,21.07,15100.0,13.8163,13.836,13.8163,13.8294,15100.0
2009-07-02 15:40:00,21.07,21.09,21.05,21.07,15600.0,13.8294,13.8425,13.8163,13.8294,15600.0
2009-07-02 15:45:00,21.08,21.09,21.07,21.08,15200.0,13.836,13.8425,13.8294,13.836,15200.0
2009-07-02 15:50:00,21.08,21.13,21.06,21.12,22000.0,13.836,13.8688,13.8228,13.8622,22000.0
2009-07-02 15:55:00,21.12,21.13,21.02,21.02,59000.0,13.8622,13.8688,13.7966,13.7966,59000.0
2009-07-06 09:30:00,20.95,21.08,20.93,21.07,9400.0,13.7506,13.836,13.7375,13.8294,9400.0
2009-07-06 09:35:00,21.07,21.14,21.01,21.01,15600.0,13.8294,13.8753,13.79,13.79,15600.0
2009-07-06 09:40:00,20.98,21.02,20.94,20.95,6900.0,13.7703,13.7966,13.7441,13.7506,6900.0
2009-07-06 09:45:00,20.94,20.98,20.93,20.96,9400.0,13.7441,13.7703,13.7375,13.7572,9400.0
2009-07-06 09:50:00,20.95,20.96,20.93,20.96,9500.0,13.7506,13.7572,13.7375,13.7572,9500.0
2009-07-06 09:55:00,20.96,20.97,20.95,20.95,1700.0,13.7572,13.7638,13.7506,13.7506,1700.0
2009-07-06 10:00:00,20.96,20.99,20.93,20.94,11800.0,13.7572,13.7769,13.7375,13.7441,11800.0
2009-07-06 10:05:00,20.94,20.94,20.83,20.85,12400.0,13.7441,13.7441,13.6719,13.685,12400.0
2009-07-06 10:10:00,20.84,20.88,20.81,20.87,10000.0,13.6784,13.7047,13.6588,13.6981,10000.0
2009-07-06 10:15:00,20.86,20.86,20.8,20.8,10100.0,13.6916,13.6916,13.6522,13.6522,10100.0
2009-07-06 10:20:00,20.8,20.81,20.77,20.77,10500.0,13.6522,13.6588,13.6325,13.6325,10500.0
2009-07-06 10:25:00,20.77,20.81,20.76,20.79,8300.0,13.6325,13.6588,13.6259,13.6456,8300.0
2009-07-06 10:30:00,20.78,20.82,20.78,20.8,8900.0,13.6391,13.6653,13.6391,13.6522,8900.0
2009-07-06 10:35:00,20.81,20.81,20.79,20.8,5900.0,13.6588,13.6588,13.6456,13.6522,5900.0
2009-07-06 10:40:00,20.8,20.84,20.8,20.84,6900.0,13.6522,13.6784,13.6522,13.6784,6900.0
2009-07-06 10:45:00,20.83,20.86,20.83,20.86,3300.0,13.6719,13.6916,13.6719,13.6916,3300.0
2009-07-06 10:50:00,20.86,20.89,20.85,20.89,3800.0,13.6916,13.7113,13.685,13.7113,3800.0
2009-07-06 10:55:00,20.88,20.93,20.88,20.93,2900.0,13.7047,13.7375,13.7047,13.7375,2900.0
2009-07-06 11:00:00,20.93,20.93,20.91,20.92,5700.0,13.7375,13.7375,13.7244,13.731,5700.0
2009-07-06 11:05:00,20.92,20.92,20.88,20.89,6700.0,13.731,13.731,13.7047,13.7113,6700.0
2009-07-06 11:10:00,20.88,20.9,20.88,20.88,6800.0,13.7047,13.7178,13.7047,13.7047,6800.0
2009-07-06 11:15:00,20.89,20.98,20.88,20.96,16100.0,13.7113,13.7703,13.7047,13.7572,16100.0
2009-07-06 11:20:00,20.96,21.0,20.95,21.0,10000.0,13.7572,13.7835,13.7506,13.7835,10000.0
2009-07-06 11:25:00,20.99,21.0,20.98,21.0,1600.0,13.7769,13.7835,13.7703,13.7835,1600.0
2009-07-06 11:30:00,20.99,20.99,20.98,20.98,3800.0,13.7769,13.7769,13.7703,13.7703,3800.0
2009-07-06 11:35:00,20.99,21.0,20.98,20.99,4200.0,13.7769,13.7835,13.7703,13.7769,4200.0
2009-07-06 11:40:00,20.99,21.0,20.99,21.0,1800.0,13.7769,13.7835,13.7769,13.7835,1800.0
2009-07-06 11:45:00,21.0,21.01,20.99,21.0,6200.0,13.7835,13.79,13.7769,13.7835,6200.0
2009-07-06 11:50:00,21.0,21.01,21.0,21.0,1900.0,13.7835,13.79,13.7835,13.7835,1900.0
2009-07-06 11:55:00,21.01,21.01,20.95,20.95,4000.0,13.79,13.79,13.7506,13.7506,4000.0
2009-07-06 12:00:00,20.95,20.96,20.95,20.96,900.0,13.7506,13.7572,13.7506,13.7572,900.0
2009-07-06 12:05:00,20.95,20.96,20.94,20.95,2100.0,13.7506,13.7572,13.7441,13.7506,2100.0
2009-07-06 12:10:00,20.95,20.96,20.94,20.94,6600.0,13.7506,13.7572,13.7441,13.7441,6600.0
2009-07-06 12:15:00,20.94,20.95,20.92,20.94,4100.0,13.7441,13.7506,13.731,13.7441,4100.0
2009-07-06 12:20:00,20.94,20.96,20.91,20.91,4100.0,13.7441,13.7572,13.7244,13.7244,4100.0
2009-07-06 12:25:00,20.92,20.93,20.91,20.92,3900.0,13.731,13.7375,13.7244,13.731,3900.0
2009-07-06 12:30:00,20.91,20.91,20.88,20.89,3400.0,13.7244,13.7244,13.7047,13.7113,3400.0
2009-07-06 12:35:00,20.88,20.89,20.87,20.87,2700.0,13.7047,13.7113,13.6981,13.6981,2700.0
2009-07-06 12:40:00,20.87,20.87,20.83,20.83,5500.0,13.6981,13.6981,13.6719,13.6719,5500.0
2009-07-06 12:45:00,20.83,20.84,20.82,20.84,2700.0,13.6719,13.6784,13.6653,13.6784,2700.0
2009-07-06 12:50:00,20.82,20.85,20.82,20.84,3000.0,13.6653,13.685,13.6653,13.6784,3000.0
2009-07-06 12:55:00,20.85,20.87,20.85,20.86,3400.0,13.685,13.6981,13.685,13.6916,3400.0
2009-07-06 13:00:00,20.87,20.9,20.86,20.9,6800.0,13.6981,13.7178,13.6916,13.7178,6800.0
2009-07-06 13:05:00,20.9,20.91,20.9,20.9,5600.0,13.7178,13.7244,13.7178,13.7178,5600.0
2009-07-06 13:10:00,20.9,20.91,20.9,20.91,3900.0,13.7178,13.7244,13.7178,13.7244,3900.0
2009-07-06 13:15:00,20.91,20.96,20.9,20.95,9700.0,13.7244,13.7572,13.7178,13.7506,9700.0
2009-07-06 13:20:00,20.95,20.95,20.92,20.92,3400.0,13.7506,13.7506,13.731,13.731,3400.0
2009-07-06 13:25:00,20.92,20.94,20.92,20.92,5600.0,13.731,13.7441,13.731,13.731,5600.0
2009-07-06 13:30:00,20.93,20.93,20.92,20.92,2200.0,13.7375,13.7375,13.731,13.731,2200.0
2009-07-06 13:35:00,20.92,20.94,20.91,20.93,6000.0,13.731,13.7441,13.7244,13.7375,6000.0
2009-07-06 13:40:00,20.93,20.93,20.91,20.91,1300.0,13.7375,13.7375,13.7244,13.7244,1300.0
2009-07-06 13:45:00,20.91,20.91,20.9,20.9,3800.0,13.7244,13.7244,13.7178,13.7178,3800.0
2009-07-06 13:50:00,20.9,20.92,20.9,20.91,4000.0,13.7178,13.731,13.7178,13.7244,4000.0
2009-07-06 13:55:00,20.92,20.92,20.9,20.91,3400.0,13.731,13.731,13.7178,13.7244,3400.0
2009-07-06 14:00:00,20.91,20.92,20.91,20.92,2600.0,13.7244,13.731,13.7244,13.731,2600.0
2009-07-06 14:05:00,20.91,20.94,20.91,20.93,2900.0,13.7244,13.7441,13.7244,13.7375,2900.0
2009-07-06 14:10:00,20.93,20.95,20.93,20.95,3600.0,13.7375,13.7506,13.7375,13.7506,3600.0
2009-07-06 14:15:00,20.95,20.97,20.94,20.95,4200.0,13.7506,13.7638,13.7441,13.7506,4200.0
2009-07-06 14:20:00,20.96,20.96,20.92,20.93,4600.0,13.7572,13.7572,13.731,13.7375,4600.0
2009-07-06 14:25:00,20.92,20.93,20.92,20.93,1100.0,13.731,13.7375,13.731,13.7375,1100.0
2009-07-06 14:30:00,20.92,20.94,20.92,20.94,3200.0,13.731,13.7441,13.731,13.7441,3200.0
2009-07-06 14:35:00,20.95,20.96,20.94,20.96,5400.0,13.7506,13.7572,13.7441,13.7572,5400.0
2009-07-06 14:40:00,20.95,20.96,20.94,20.94,2500.0,13.7506,13.7572,13.7441,13.7441,2500.0
2009-07-06 14:45:00,20.95,20.95,20.94,20.95,3000.0,13.7506,13.7506,13.7441,13.7506,3000.0
2009-07-06 14:50:00,20.95,20.96,20.91,20.92,3600.0,13.7506,13.7572,13.7244,13.731,3600.0
2009-07-06 14:55:00,20.92,20.94,20.92,20.94,2000.0,13.731,13.7441,13.731,13.7441,2000.0
2009-07-06 15:00:00,20.94,21.0,20.93,20.99,5600.0,13.7441,13.7835,13.7375,13.7769,5600.0
2009-07-06 15:05:00,20.99,20.99,20.98,20.99,2400.0,13.7769,13.7769,13.7703,13.7769,2400.0
2009-07-06 15:10:00,20.99,20.99,20.96,20.98,8500.0,13.7769,13.7769,13.7572,13.7703,8500.0
2009-07-06 15:15:00,20.98,20.99,20.97,20.97,2700.0,13.7703,13.7769,13.7638,13.7638,2700.0
2009-07-06 15:20:00,20.97,20.98,20.97,20.97,5700.0,13.7638,13.7703,13.7638,13.7638,5700.0
2009-07-06 15:25:00,20.98,20.98,20.97,20.97,3600.0,13.7703,13.7703,13.7638,13.7638,3600.0
2009-07-06 15:30:00,20.97,20.98,20.96,20.98,17000.0,13.7638,13.7703,13.7572,13.7703,17000.0
2009-07-06 15:35:00,20.97,20.98,20.94,20.95,11400.0,13.7638,13.7703,13.7441,13.7506,11400.0
2009-07-06 15:40:00,20.94,21.0,20.94,21.0,10000.0,13.7441,13.7835,13.7441,13.7835,10000.0
2009-07-06 15:45:00,21.0,21.04,20.98,20.99,12900.0,13.7835,13.8097,13.7703,13.7769,12900.0
2009-07-06 15:50:00,20.98,21.02,20.98,21.01,11000.0,13.7703,13.7966,13.7703,13.79,11000.0
2009-07-06 15:55:00,21.02,21.09,21.01,21.09,66700.0,13.7966,13.8425,13.79,13.8425,66700.0
2009-07-07 09:30:00,20.97,21.19,20.93,20.96,9800.0,13.7638,13.9082,13.7375,13.7572,9800.0
2009-07-07 09:35:00,20.93,20.94,20.89,20.93,2500.0,13.7375,13.7441,13.7113,13.7375,2500.0
2009-07-07 09:40:00,20.92,20.95,20.91,20.93,5000.0,13.731,13.7506,13.7244,13.7375,5000.0
2009-07-07 09:45:00,20.93,20.93,20.89,20.89,2500.0,13.7375,13.7375,13.7113,13.7113,2500.0
2009-07-07 09:50:00,20.89,20.95,20.89,20.91,7700.0,13.7113,13.7506,13.7113,13.7244,7700.0
2009-07-07 09:55:00,20.93,20.94,20.92,20.94,2100.0,13.7375,13.7441,13.731,13.7441,2100.0
2009-07-07 10:00:00,20.92,20.92,20.88,20.89,8900.0,13.731,13.731,13.7047,13.7113,8900.0
2009-07-07 10:05:00,20.89,20.9,20.88,20.9,7100.0,13.7113,13.7178,13.7047,13.7178,7100.0
2009-07-07 10:10:00,20.9,20.91,20.87,20.88,3900.0,13.7178,13.7244,13.6981,13.7047,3900.0
2009-07-07 10:15:00,20.88,20.88,20.87,20.87,1700.0,13.7047,13.7047,13.6981,13.6981,1700.0
2009-07-07 10:20:00,20.87,20.91,20.86,20.88,5300.0,13.6981,13.7244,13.6916,13.7047,5300.0
2009-07-07 10:25:00,20.89,20.91,20.88,20.89,1800.0,13.7113,13.7244,13.7047,13.7113,1800.0
2009-07-07 10:30:00,20.88,20.88,20.85,20.85,3000.0,13.7047,13.7047,13.685,13.685,3000.0
2009-07-07 10:35:00,20.86,20.86,20.82,20.84,4200.0,13.6916,13.6916,13.6653,13.6784,4200.0
2009-07-07 10:40:00,20.83,20.83,20.82,20.83,2700.0,13.6719,13.6719,13.6653,13.6719,2700.0
2009-07-07 10:45:00,20.82,20.83,20.82,20.82,1900.0,13.6653,13.6719,13.6653,13.6653,1900.0
2009-07-07 10:50:00,20.82,20.83,20.8,20.82,7300.0,13.6653,13.6719,13.6522,13.6653,7300.0
2009-07-07 10:55:00,20.81,20.81,20.78,20.79,6500.0,13.6588,13.6588,13.6391,13.6456,6500.0
2009-07-07 11:00:00,20.79,20.8,20.78,20.79,2200.0,13.6456,13.6522,13.6391,13.6456,2200.0
2009-07-07 11:05:00,20.8,20.84,20.78,20.84,6100.0,13.6522,13.6784,13.6391,13.6784,6100.0
2009-07-07 11:10:00,20.83,20.86,20.83,20.86,3100.0,13.6719,13.6916,13.6719,13.6916,3100.0
2009-07-07 11:15:00,20.85,20.85,20.84,20.84,3000.0,13.685,13.685,13.6784,13.6784,3000.0
2009-07-07 11:20:00,20.84,20.84,20.81,20.82,2600.0,13.6784,13.6784,13.6588,13.6653,2600.0
2009-07-07 11:25:00,20.81,20.82,20.77,20.78,3700.0,13.6588,13.6653,13.6325,13.6391,3700.0
2009-07-07 11:30:00,20.77,20.81,20.77,20.8,5600.0,13.6325,13.6588,13.6325,13.6522,5600.0
2009-07-07 11:35:00,20.8,20.81,20.79,20.8,6300.0,13.6522,13.6588,13.6456,13.6522,6300.0
2009-07-07 11:40:00,20.79,20.8,20.78,20.78,1900.0,13.6456,13.6522,13.6391,13.6391,1900.0
2009-07-07 11:45:00,20.79,20.79,20.77,20.77,1600.0,13.6456,13.6456,13.6325,13.6325,1600.0
2009-07-07 11:50:00,20.77,20.79,20.75,20.76,3000.0,13.6325,13.6456,13.6194,13.6259,3000.0
2009-07-07 11:55:00,20.76,20.78,20.75,20.77,2000.0,13.6259,13.6391,13.6194,13.6325,2000.0
2009-07-07 12:00:00,20.78,20.78,20.77,20.77,1900.0,13.6391,13.6391,13.6325,13.6325,1900.0
2009-07-07 12:05:00,20.78,20.82,20.77,20.82,7500.0,13.6391,13.6653,13.6325,13.6653,7500.0
2009-07-07 12:10:00,20.82,20.83,20.81,20.81,3300.0,13.6653,13.6719,13.6588,13.6588,3300.0
2009-07-07 12:15:00,20.82,20.87,20.82,20.87,2500.0,13.6653,13.6981,13.6653,13.6981,2500.0
2009-07-07 12:20:00,20.85,20.86,20.85,20.86,2100.0,13.685,13.6916,13.685,13.6916,2100.0
2009-07-07 12:25:00,20.86,20.87,20.84,20.87,3300.0,13.6916,13.6981,13.6784,13.6981,3300.0
2009-07-07 12:30:00,20.87,20.88,20.86,20.87,2800.0,13.6981,13.7047,13.6916,13.6981,2800.0
2009-07-07 12:35:00,20.88,20.88,20.86,20.86,4400.0,13.7047,13.7047,13.6916,13.6916,4400.0
2009-07-07 12:40:00,20.85,20.89,20.85,20.88,3000.0,13.685,13.7113,13.685,13.7047,3000.0
2009-07-07 12:45:00,20.88,20.89,20.88,20.89,2100.0,13.7047,13.7113,13.7047,13.7113,2100.0
2009-07-07 12:50:00,20.88,20.89,20.88,20.88,1800.0,13.7047,13.7113,13.7047,13.7047,1800.0
2009-07-07 12:55:00,20.88,20.89,20.87,20.89,3000.0,13.7047,13.7113,13.6981,13.7113,3000.0
2009-07-07 13:00:00,20.89,20.89,20.87,20.88,2100.0,13.7113,13.7113,13.6981,13.7047,2100.0
2009-07-07 13:05:00,20.88,20.89,20.88,20.89,5000.0,13.7047,13.7113,13.7047,13.7113,5000.0
2009-07-07 13:10:00,20.9,20.93,20.9,20.93,7700.0,13.7178,13.7375,13.7178,13.7375,7700.0
2009-07-07 13:15:00,20.93,20.93,20.92,20.93,1600.0,13.7375,13.7375,13.731,13.7375,1600.0
2009-07-07 13:20:00,20.93,20.93,20.86,20.86,5700.0,13.7375,13.7375,13.6916,13.6916,5700.0
2009-07-07 13:25:00,20.87,20.88,20.86,20.86,2900.0,13.6981,13.7047,13.6916,13.6916,2900.0
2009-07-07 13:30:00,20.86,20.91,20.86,20.89,4900.0,13.6916,13.7244,13.6916,13.7113,4900.0
2009-07-07 13:35:00,20.88,20.88,20.83,20.83,5800.0,13.7047,13.7047,13.6719,13.6719,5800.0
2009-07-07 13:40:00,20.84,20.84,20.82,20.82,1900.0,13.6784,13.6784,13.6653,13.6653,1900.0
2009-07-07 13:45:00,20.84,20.84,20.82,20.82,3200.0,13.6784,13.6784,13.6653,13.6653,3200.0
2009-07-07 13:50:00,20.82,20.82,20.78,20.79,2800.0,13.6653,13.6653,13.6391,13.6456,2800.0
2009-07-07 13:55:00,20.8,20.81,20.79,20.81,2900.0,13.6522,13.6588,13.6456,13.6588,2900.0
2009-07-07 14:00:00,20.8,20.81,20.8,20.81,2300.0,13.6522,13.6588,13.6522,13.6588,2300.0
2009-07-07 14:05:00,20.8,20.81,20.77,20.77,3800.0,13.6522,13.6588,13.6325,13.6325,3800.0
2009-07-07 14:10:00,20.78,20.82,20.78,20.8,4500.0,13.6391,13.6653,13.6391,13.6522,4500.0
2009-07-07 14:15:00,20.8,20.81,20.77,20.77,4900.0,13.6522,13.6588,13.6325,13.6325,4900.0
2009-07-07 14:20:00,20.78,20.8,20.77,20.79,3900.0,13.6391,13.6522,13.6325,13.6456,3900.0
2009-07-07 14:25:00,20.79,20.82,20.78,20.82,3000.0,13.6456,13.6653,13.6391,13.6653,3000.0
2009-07-07 14:30:00,20.81,20.81,20.78,20.78,2400.0,13.6588,13.6588,13.6391,13.6391,2400.0
2009-07-07 14:35:00,20.78,20.81,20.78,20.81,4500.0,13.6391,13.6588,13.6391,13.6588,4500.0
2009-07-07 14:40:00,20.8,20.82,20.79,20.81,2900.0,13.6522,13.6653,13.6456,13.6588,2900.0
2009-07-07 14:45:00,20.79,20.81,20.76,20.76,5400.0,13.6456,13.6588,13.6259,13.6259,5400.0
2009-07-07 14:50:00,20.76,20.76,20.71,20.74,8900.0,13.6259,13.6259,13.5931,13.6128,8900.0
2009-07-07 14:55:00,20.74,20.75,20.72,20.74,5700.0,13.6128,13.6194,13.5997,13.6128,5700.0
2009-07-07 15:00:00,20.73,20.73,20.7,20.71,9400.0,13.6062,13.6062,13.5866,13.5931,9400.0
2009-07-07 15:05:00,20.71,20.72,20.68,20.71,9100.0,13.5931,13.5997,13.5734,13.5931,9100.0
2009-07-07 15:10:00,20.71,20.73,20.71,20.72,5100.0,13.5931,13.6062,13.5931,13.5997,5100.0
2009-07-07 15:15:00,20.72,20.72,20.69,20.7,9300.0,13.5997,13.5997,13.58,13.5866,9300.0
2009-07-07 15:20:00,20.7,20.71,20.68,20.68,3800.0,13.5866,13.5931,13.5734,13.5734,3800.0
2009-07-07 15:25:00,20.69,20.75,20.69,20.75,8900.0,13.58,13.6194,13.58,13.6194,8900.0
2009-07-07 15:30:00,20.75,20.75,20.7,20.71,10900.0,13.6194,13.6194,13.5866,13.5931,10900.0
2009-07-07 15:35:00,20.71,20.72,20.68,20.71,9500.0,13.5931,13.5997,13.5734,13.5931,9500.0
2009-07-07 15:40:00,20.7,20.72,20.66,20.69,16400.0,13.5866,13.5997,13.5603,13.58,16400.0
2009-07-07 15:45:00,20.69,20.71,20.64,20.66,21500.0,13.58,13.5931,13.5472,13.5603,21500.0
2009-07-07 15:50:00,20.66,20.66,20.62,20.62,14000.0,13.5603,13.5603,13.534,13.534,14000.0
2009-07-07 15:55:00,20.64,20.65,20.6,20.61,44700.0,13.5472,13.5537,13.5209,13.5275,44700.0
2009-07-08 09:30:00,20.7,20.78,20.63,20.75,4900.0,13.5866,13.6391,13.5406,13.6194,4900.0
2009-07-08 09:35:00,20.72,20.74,20.61,20.68,6200.0,13.5997,13.6128,13.5275,13.5734,6200.0
2009-07-08 09:40:00,20.67,20.68,20.64,20.68,4100.0,13.5669,13.5734,13.5472,13.5734,4100.0
2009-07-08 09:45:00,20.68,20.73,20.68,20.73,4100.0,13.5734,13.6062,13.5734,13.6062,4100.0
2009-07-08 09:50:00,20.74,20.74,20.69,20.72,4000.0,13.6128,13.6128,13.58,13.5997,4000.0
2009-07-08 09:55:00,20.71,20.71,20.68,20.69,2500.0,13.5931,13.5931,13.5734,13.58,2500.0
2009-07-08 10:00:00,20.7,20.75,20.7,20.72,6200.0,13.5866,13.6194,13.5866,13.5997,6200.0
2009-07-08 10:05:00,20.71,20.74,20.68,20.68,3600.0,13.5931,13.6128,13.5734,13.5734,3600.0
2009-07-08 10:10:00,20.69,20.71,20.69,20.7,3000.0,13.58,13.5931,13.58,13.5866,3000.0
2009-07-08 10:15:00,20.69,20.72,20.69,20.72,2300.0,13.58,13.5997,13.58,13.5997,2300.0
2009-07-08 10:20:00,20.73,20.76,20.73,20.74,7200.0,13.6062,13.6259,13.6062,13.6128,7200.0
2009-07-08 10:25:00,20.73,20.78,20.73,20.78,5400.0,13.6062,13.6391,13.6062,13.6391,5400.0
2009-07-08 10:30:00,20.77,20.78,20.74,20.76,5700.0,13.6325,13.6391,13.6128,13.6259,5700.0
2009-07-08 10:35:00,20.76,20.76,20.69,20.7,5700.0,13.6259,13.6259,13.58,13.5866,5700.0
2009-07-08 10:40:00,20.7,20.7,20.66,20.67,2000.0,13.5866,13.5866,13.5603,13.5669,2000.0
2009-07-08 10:45:00,20.68,20.69,20.67,20.69,2500.0,13.5734,13.58,13.5669,13.58,2500.0
2009-07-08 10:50:00,20.67,20.68,20.65,20.65,3100.0,13.5669,13.5734,13.5537,13.5537,3100.0
2009-07-08 10:55:00,20.65,20.66,20.6,20.6,5300.0,13.5537,13.5603,13.5209,13.5209,5300.0
2009-07-08 11:00:00,20.59,20.61,20.54,20.55,20000.0,13.5144,13.5275,13.4815,13.4881,20000.0
2009-07-08 11:05:00,20.55,20.55,20.53,20.53,9500.0,13.4881,13.4881,13.475,13.475,9500.0
2009-07-08 11:10:00,20.53,20.53,20.49,20.49,13900.0,13.475,13.475,13.4487,13.4487,13900.0
2009-07-08 11:15:00,20.5,20.5,20.42,20.5,13800.0,13.4553,13.4553,13.4028,13.4553,13800.0
2009-07-08 11:20:00,20.49,20.49,20.41,20.45,13500.0,13.4487,13.4487,13.3962,13.4225,13500.0
2009-07-08 11:25:00,20.45,20.45,20.44,20.44,1400.0,13.4225,13.4225,13.4159,13.4159,1400.0
2009-07-08 11:30:00,20.44,20.45,20.39,20.41,7000.0,13.4159,13.4225,13.3831,13.3962,7000.0
2009-07-08 11:35:00,20.42,20.43,20.37,20.4,14400.0,13.4028,13.4093,13.37,13.3896,14400.0
2009-07-08 11:40:00,20.4,20.45,20.39,20.45,2900.0,13.3896,13.4225,13.3831,13.4225,2900.0
2009-07-08 11:45:00,20.45,20.45,20.44,20.45,6100.0,13.4225,13.4225,13.4159,13.4225,6100.0
2009-07-08 11:50:00,20.45,20.45,20.4,20.43,8300.0,13.4225,13.4225,13.3896,13.4093,8300.0
2009-07-08 11:55:00,20.42,20.43,20.41,20.43,2100.0,13.4028,13.4093,13.3962,13.4093,2100.0
2009-07-08 12:00:00,20.43,20.45,20.42,20.45,3700.0,13.4093,13.4225,13.4028,13.4225,3700.0
2009-07-08 12:05:00,20.45,20.45,20.45,20.45,1700.0,13.4225,13.4225,13.4225,13.4225,1700.0
2009-07-08 12:10:00,20.44,20.45,20.42,20.43,4600.0,13.4159,13.4225,13.4028,13.4093,4600.0
2009-07-08 12:15:00,20.42,20.44,20.42,20.42,3800.0,13.4028,13.4159,13.4028,13.4028,3800.0
2009-07-08 12:20:00,20.43,20.45,20.42,20.43,14800.0,13.4093,13.4225,13.4028,13.4093,14800.0
2009-07-08 12:25:00,20.43,20.45,20.38,20.38,9500.0,13.4093,13.4225,13.3765,13.3765,9500.0
2009-07-08 12:30:00,20.39,20.41,20.38,20.41,3900.0,13.3831,13.3962,13.3765,13.3962,3900.0
2009-07-08 12:35:00,20.42,20.43,20.38,20.38,7700.0,13.4028,13.4093,13.3765,13.3765,7700.0
2009-07-08 12:40:00,20.38,20.41,20.36,20.36,9000.0,13.3765,13.3962,13.3634,13.3634,9000.0
2009-07-08 12:45:00,20.36,20.38,20.35,20.36,2900.0,13.3634,13.3765,13.3568,13.3634,2900.0
2009-07-08 12:50:00,20.37,20.39,20.36,20.38,4200.0,13.37,13.3831,13.3634,13.3765,4200.0
2009-07-08 12:55:00,20.37,20.39,20.37,20.37,3900.0,13.37,13.3831,13.37,13.37,3900.0
2009-07-08 13:00:00,20.37,20.39,20.34,20.35,18300.0,13.37,13.3831,13.3503,13.3568,18300.0
2009-07-08 13:05:00,20.34,20.35,20.32,20.32,14200.0,13.3503,13.3568,13.3371,13.3371,14200.0
2009-07-08 13:10:00,20.32,20.35,20.32,20.34,7600.0,13.3371,13.3568,13.3371,13.3503,7600.0
2009-07-08 13:15:00,20.35,20.35,20.33,20.35,8800.0,13.3568,13.3568,13.3437,13.3568,8800.0
2009-07-08 13:20:00,20.34,20.35,20.33,20.35,17400.0,13.3503,13.3568,13.3437,13.3568,17400.0
2009-07-08 13:25:00,20.34,20.35,20.34,20.35,13800.0,13.3503,13.3568,13.3503,13.3568,13800.0
2009-07-08 13:30:00,20.34,20.35,20.34,20.35,8700.0,13.3503,13.3568,13.3503,13.3568,8700.0
2009-07-08 13:35:00,20.34,20.35,20.34,20.35,4200.0,13.3503,13.3568,13.3503,13.3568,4200.0
2009-07-08 13:40:00,20.34,20.35,20.34,20.34,3300.0,13.3503,13.3568,13.3503,13.3503,3300.0
2009-07-08 13:45:00,20.34,20.35,20.33,20.34,11100.0,13.3503,13.3568,13.3437,13.3503,11100.0
2009-07-08 13:50:00,20.34,20.34,20.28,20.28,8100.0,13.3503,13.3503,13.3109,13.3109,8100.0
2009-07-08 13:55:00,20.3,20.3,20.29,20.29,1900.0,13.324,13.324,13.3174,13.3174,1900.0
2009-07-08 14:00:00,20.29,20.3,20.28,20.3,3600.0,13.3174,13.324,13.3109,13.324,3600.0
2009-07-08 14:05:00,20.29,20.29,20.24,20.25,9100.0,13.3174,13.3174,13.2846,13.2912,9100.0
2009-07-08 14:10:00,20.26,20.26,20.21,20.22,11800.0,13.2978,13.2978,13.2649,13.2715,11800.0
2009-07-08 14:15:00,20.21,20.24,20.2,20.22,7300.0,13.2649,13.2846,13.2584,13.2715,7300.0
2009-07-08 14:20:00,20.22,20.26,20.22,20.24,10000.0,13.2715,13.2978,13.2715,13.2846,10000.0
2009-07-08 14:25:00,20.24,20.25,20.22,20.25,10200.0,13.2846,13.2912,13.2715,13.2912,10200.0
2009-07-08 14:30:00,20.25,20.26,20.22,20.23,7600.0,13.2912,13.2978,13.2715,13.2781,7600.0
2009-07-08 14:35:00,20.24,20.3,20.24,20.28,7000.0,13.2846,13.324,13.2846,13.3109,7000.0
2009-07-08 14:40:00,20.28,20.29,20.27,20.27,2700.0,13.3109,13.3174,13.3043,13.3043,2700.0
2009-07-08 14:45:00,20.26,20.26,20.25,20.26,2000.0,13.2978,13.2978,13.2912,13.2978,2000.0
2009-07-08 14:50:00,20.27,20.35,20.26,20.34,13800.0,13.3043,13.3568,13.2978,13.3503,13800.0
2009-07-08 14:55:00,20.35,20.35,20.33,20.34,5800.0,13.3568,13.3568,13.3437,13.3503,5800.0
2009-07-08 15:00:00,20.35,20.35,20.34,20.35,15700.0,13.3568,13.3568,13.3503,13.3568,15700.0
2009-07-08 15:05:00,20.34,20.35,20.32,20.32,18300.0,13.3503,13.3568,13.3371,13.3371,18300.0
2009-07-08 15:10:00,20.33,20.35,20.31,20.35,10600.0,13.3437,13.3568,13.3306,13.3568,10600.0
2009-07-08 15:15:00,20.34,20.36,20.3,20.32,15400.0,13.3503,13.3634,13.324,13.3371,15400.0
2009-07-08 15:20:00,20.32,20.34,20.29,20.3,12100.0,13.3371,13.3503,13.3174,13.324,12100.0
2009-07-08 15:25:00,20.3,20.31,20.23,20.23,15800.0,13.324,13.3306,13.2781,13.2781,15800.0
2009-07-08 15:30:00,20.24,20.28,20.23,20.27,9900.0,13.2846,13.3109,13.2781,13.3043,9900.0
2009-07-08 15:35:00,20.28,20.33,20.26,20.31,23000.0,13.3109,13.3437,13.2978,13.3306,23000.0
2009-07-08 15:40:00,20.31,20.34,20.29,20.32,25800.0,13.3306,13.3503,13.3174,13.3371,25800.0
2009-07-08 15:45:00,20.31,20.39,20.31,20.34,35500.0,13.3306,13.3831,13.3306,13.3503,35500.0
2009-07-08 15:50:00,20.33,20.4,20.32,20.38,49300.0,13.3437,13.3896,13.3371,13.3765,49300.0
2009-07-08 15:55:00,20.39,20.44,20.39,20.42,66500.0,13.3831,13.4159,13.3831,13.4028,66500.0
2009-07-09 09:30:00,20.55,20.55,20.39,20.41,5100.0,13.4881,13.4881,13.3831,13.3962,5100.0
2009-07-09 09:35:00,20.46,20.46,20.29,20.36,2800.0,13.429,13.429,13.3174,13.3634,2800.0
2009-07-09 09:40:00,20.33,20.33,20.21,20.24,7400.0,13.3437,13.3437,13.2649,13.2846,7400.0
2009-07-09 09:45:00,20.27,20.31,20.23,20.24,6000.0,13.3043,13.3306,13.2781,13.2846,6000.0
2009-07-09 09:50:00,20.25,20.31,20.24,20.29,4500.0,13.2912,13.3306,13.2846,13.3174,4500.0
2009-07-09 09:55:00,20.34,20.41,20.34,20.35,3300.0,13.3503,13.3962,13.3503,13.3568,3300.0
2009-07-09 10:00:00,20.36,20.37,20.33,20.35,4300.0,13.3634,13.37,13.3437,13.3568,4300.0
2009-07-09 10:05:00,20.36,20.39,20.32,20.33,4300.0,13.3634,13.3831,13.3371,13.3437,4300.0
2009-07-09 10:10:00,20.32,20.33,20.29,20.33,2300.0,13.3371,13.3437,13.3174,13.3437,2300.0
2009-07-09 10:15:00,20.33,20.38,20.33,20.33,6200.0,13.3437,13.3765,13.3437,13.3437,6200.0
2009-07-09 10:20:00,20.32,20.33,20.28,20.31,5200.0,13.3371,13.3437,13.3109,13.3306,5200.0
2009-07-09 10:25:00,20.3,20.3,20.25,20.28,5300.0,13.324,13.324,13.2912,13.3109,5300.0
2009-07-09 10:30:00,20.27,20.27,20.21,20.22,7400.0,13.3043,13.3043,13.2649,13.2715,7400.0
2009-07-09 10:35:00,20.23,20.24,20.21,20.22,3700.0,13.2781,13.2846,13.2649,13.2715,3700.0
2009-07-09 10:40:00,20.21,20.27,20.2,20.26,3100.0,13.2649,13.3043,13.2584,13.2978,3100.0
2009-07-09 10:45:00,20.25,20.27,20.23,20.24,4400.0,13.2912,13.3043,13.2781,13.2846,4400.0
2009-07-09 10:50:00,20.24,20.28,20.24,20.27,2100.0,13.2846,13.3109,13.2846,13.3043,2100.0
2009-07-09 10:55:00,20.28,20.29,20.25,20.29,4200.0,13.3109,13.3174,13.2912,13.3174,4200.0
2009-07-09 11:00:00,20.28,20.29,20.25,20.28,4200.0,13.3109,13.3174,13.2912,13.3109,4200.0
2009-07-09 11:05:00,20.27,20.29,20.24,20.27,3400.0,13.3043,13.3174,13.2846,13.3043,3400.0
2009-07-09 11:10:00,20.25,20.28,20.25,20.27,2800.0,13.2912,13.3109,13.2912,13.3043,2800.0
2009-07-09 11:15:00,20.27,20.28,20.24,20.28,4000.0,13.3043,13.3109,13.2846,13.3109,4000.0
2009-07-09 11:20:00,20.28,20.35,20.28,20.33,2700.0,13.3109,13.3568,13.3109,13.3437,2700.0
2009-07-09 11:25:00,20.35,20.35,20.33,20.35,3300.0,13.3568,13.3568,13.3437,13.3568,3300.0
2009-07-09 11:30:00,20.35,20.4,20.33,20.39,8600.0,13.3568,13.3896,13.3437,13.3831,8600.0
2009-07-09 11:35:00,20.39,20.41,20.39,20.41,2900.0,13.3831,13.3962,13.3831,13.3962,2900.0
2009-07-09 11:40:00,20.41,20.42,20.4,20.42,6100.0,13.3962,13.4028,13.3896,13.4028,6100.0
2009-07-09 11:45:00,20.42,20.43,20.4,20.43,5100.0,13.4028,13.4093,13.3896,13.4093,5100.0
2009-07-09 11:50:00,20.43,20.45,20.43,20.45,5500.0,13.4093,13.4225,13.4093,13.4225,5500.0
2009-07-09 11:55:00,20.45,20.45,20.41,20.43,4300.0,13.4225,13.4225,13.3962,13.4093,4300.0
2009-07-09 12:00:00,20.44,20.45,20.44,20.45,3700.0,13.4159,13.4225,13.4159,13.4225,3700.0
2009-07-09 12:05:00,20.45,20.47,20.44,20.47,4400.0,13.4225,13.4356,13.4159,13.4356,4400.0
2009-07-09 12:10:00,20.47,20.47,20.45,20.46,2900.0,13.4356,13.4356,13.4225,13.429,2900.0
2009-07-09 12:15:00,20.46,20.5,20.45,20.49,9800.0,13.429,13.4553,13.4225,13.4487,9800.0
2009-07-09 12:20:00,20.48,20.53,20.48,20.52,7300.0,13.4422,13.475,13.4422,13.4684,7300.0
2009-07-09 12:25:00,20.53,20.56,20.53,20.54,6200.0,13.475,13.4947,13.475,13.4815,6200.0
2009-07-09 12:30:00,20.55,20.56,20.53,20.54,2600.0,13.4881,13.4947,13.475,13.4815,2600.0
2009-07-09 12:35:00,20.55,20.55,20.53,20.54,2900.0,13.4881,13.4881,13.475,13.4815,2900.0
2009-07-09 12:40:00,20.54,20.55,20.53,20.54,2800.0,13.4815,13.4881,13.475,13.4815,2800.0
2009-07-09 12:45:00,20.54,20.56,20.53,20.56,5200.0,13.4815,13.4947,13.475,13.4947,5200.0
2009-07-09 12:50:00,20.56,20.59,20.55,20.57,5200.0,13.4947,13.5144,13.4881,13.5012,5200.0
2009-07-09 12:55:00,20.59,20.59,20.57,20.59,3100.0,13.5144,13.5144,13.5012,13.5144,3100.0
2009-07-09 13:00:00,20.59,20.59,20.56,20.56,9700.0,13.5144,13.5144,13.4947,13.4947,9700.0
2009-07-09 13:05:00,20.55,20.6,20.55,20.6,5700.0,13.4881,13.5209,13.4881,13.5209,5700.0
2009-07-09 13:10:00,20.6,20.62,20.6,20.61,10900.0,13.5209,13.534,13.5209,13.5275,10900.0
2009-07-09 13:15:00,20.6,20.61,20.6,20.61,2700.0,13.5209,13.5275,13.5209,13.5275,2700.0
2009-07-09 13:20:00,20.61,20.64,20.6,20.61,9000.0,13.5275,13.5472,13.5209,13.5275,9000.0
2009-07-09 13:25:00,20.61,20.63,20.6,20.61,4900.0,13.5275,13.5406,13.5209,13.5275,4900.0
2009-07-09 13:30:00,20.61,20.63,20.6,20.6,4400.0,13.5275,13.5406,13.5209,13.5209,4400.0
2009-07-09 13:35:00,20.61,20.63,20.6,20.62,6600.0,13.5275,13.5406,13.5209,13.534,6600.0
2009-07-09 13:40:00,20.62,20.64,20.61,20.63,5800.0,13.534,13.5472,13.5275,13.5406,5800.0
2009-07-09 13:45:00,20.63,20.64,20.61,20.62,4100.0,13.5406,13.5472,13.5275,13.534,4100.0
2009-07-09 13:50:00,20.63,20.64,20.61,20.63,5900.0,13.5406,13.5472,13.5275,13.5406,5900.0
2009-07-09 13:55:00,20.63,20.65,20.62,20.63,9700.0,13.5406,13.5537,13.534,13.5406,9700.0
2009-07-09 14:00:00,20.64,20.64,20.61,20.62,4700.0,13.5472,13.5472,13.5275,13.534,4700.0
2009-07-09 14:05:00,20.63,20.64,20.62,20.64,1800.0,13.5406,13.5472,13.534,13.5472,1800.0
2009-07-09 14:10:00,20.64,20.67,20.64,20.67,3700.0,13.5472,13.5669,13.5472,13.5669,3700.0
2009-07-09 14:15:00,20.67,20.68,20.66,20.67,6300.0,13.5669,13.5734,13.5603,13.5669,6300.0
2009-07-09 14:20:00,20.68,20.71,20.68,20.71,8000.0,13.5734,13.5931,13.5734,13.5931,8000.0
2009-07-09 14:25:00,20.71,20.71,20.69,20.69,3500.0,13.5931,13.5931,13.58,13.58,3500.0
2009-07-09 14:30:00,20.69,20.71,20.69,20.7,4300.0,13.58,13.5931,13.58,13.5866,4300.0
2009-07-09 14:35:00,20.7,20.71,20.7,20.71,2200.0,13.5866,13.5931,13.5866,13.5931,2200.0
2009-07-09 14:40:00,20.71,20.71,20.67,20.67,4300.0,13.5931,13.5931,13.5669,13.5669,4300.0
2009-07-09 14:45:00,20.67,20.68,20.67,20.67,3500.0,13.5669,13.5734,13.5669,13.5669,3500.0
2009-07-09 14:50:00,20.67,20.68,20.67,20.68,2700.0,13.5669,13.5734,13.5669,13.5734,2700.0
2009-07-09 14:55:00,20.68,20.68,20.61,20.62,8200.0,13.5734,13.5734,13.5275,13.534,8200.0
2009-07-09 15:00:00,20.62,20.63,20.6,20.61,4500.0,13.534,13.5406,13.5209,13.5275,4500.0
2009-07-09 15:05:00,20.61,20.61,20.59,20.6,4800.0,13.5275,13.5275,13.5144,13.5209,4800.0
2009-07-09 15:10:00,20.6,20.61,20.59,20.59,4800.0,13.5209,13.5275,13.5144,13.5144,4800.0
2009-07-09 15:15:00,20.59,20.64,20.59,20.64,8800.0,13.5144,13.5472,13.5144,13.5472,8800.0
2009-07-09 15:20:00,20.63,20.63,20.6,20.6,5100.0,13.5406,13.5406,13.5209,13.5209,5100.0
2009-07-09 15:25:00,20.59,20.59,20.57,20.59,6300.0,13.5144,13.5144,13.5012,13.5144,6300.0
2009-07-09 15:30:00,20.6,20.6,20.57,20.58,9900.0,13.5209,13.5209,13.5012,13.5078,9900.0
2009-07-09 15:35:00,20.58,20.59,20.55,20.59,7800.0,13.5078,13.5144,13.4881,13.5144,7800.0
2009-07-09 15:40:00,20.59,20.61,20.58,20.6,11500.0,13.5144,13.5275,13.5078,13.5209,11500.0
2009-07-09 15:45:00,20.6,20.64,20.59,20.63,14800.0,13.5209,13.5472,13.5144,13.5406,14800.0
2009-07-09 15:50:00,20.63,20.64,20.62,20.63,16700.0,13.5406,13.5472,13.534,13.5406,16700.0
2009-07-09 15:55:00,20.62,20.66,20.62,20.65,39300.0,13.534,13.5603,13.534,13.5537,39300.0
2009-07-10 09:30:00,20.6,20.73,20.6,20.68,6900.0,13.5209,13.6062,13.5209,13.5734,6900.0
2009-07-10 09:35:00,20.68,20.78,20.66,20.76,13400.0,13.5734,13.6391,13.5603,13.6259,13400.0
2009-07-10 09:40:00,20.76,20.78,20.7,20.7,3700.0,13.6259,13.6391,13.5866,13.5866,3700.0
2009-07-10 09:45:00,20.71,20.74,20.71,20.73,2900.0,13.5931,13.6128,13.5931,13.6062,2900.0
2009-07-10 09:50:00,20.72,20.73,20.7,20.7,6900.0,13.5997,13.6062,13.5866,13.5866,6900.0
2009-07-10 09:55:00,20.7,20.73,20.66,20.69,13100.0,13.5866,13.6062,13.5603,13.58,13100.0
2009-07-10 10:00:00,20.67,20.72,20.65,20.7,7200.0,13.5669,13.5997,13.5537,13.5866,7200.0
2009-07-10 10:05:00,20.69,20.69,20.63,20.64,10300.0,13.58,13.58,13.5406,13.5472,10300.0
2009-07-10 10:10:00,20.65,20.67,20.62,20.63,18400.0,13.5537,13.5669,13.534,13.5406,18400.0
2009-07-10 10:15:00,20.64,20.64,20.61,20.62,11600.0,13.5472,13.5472,13.5275,13.534,11600.0
2009-07-10 10:20:00,20.62,20.64,20.6,20.62,8300.0,13.534,13.5472,13.5209,13.534,8300.0
2009-07-10 10:25:00,20.62,20.63,20.62,20.63,1900.0,13.534,13.5406,13.534,13.5406,1900.0
2009-07-10 10:30:00,20.63,20.64,20.62,20.63,2900.0,13.5406,13.5472,13.534,13.5406,2900.0
2009-07-10 10:35:00,20.63,20.63,20.57,20.57,3800.0,13.5406,13.5406,13.5012,13.5012,3800.0
2009-07-10 10:40:00,20.57,20.57,20.53,20.53,4300.0,13.5012,13.5012,13.475,13.475,4300.0
2009-07-10 10:45:00,20.53,20.57,20.53,20.55,3200.0,13.475,13.5012,13.475,13.4881,3200.0
2009-07-10 10:50:00,20.57,20.58,20.56,20.57,3400.0,13.5012,13.5078,13.4947,13.5012,3400.0
2009-07-10 10:55:00,20.57,20.6,20.57,20.58,2700.0,13.5012,13.5209,13.5012,13.5078,2700.0
2009-07-10 11:00:00,20.58,20.58,20.53,20.53,3000.0,13.5078,13.5078,13.475,13.475,3000.0
2009-07-10 11:05:00,20.53,20.55,20.53,20.55,1300.0,13.475,13.4881,13.475,13.4881,1300.0
2009-07-10 11:10:00,20.54,20.55,20.52,20.53,3100.0,13.4815,13.4881,13.4684,13.475,3100.0
2009-07-10 11:15:00,20.54,20.54,20.51,20.51,2900.0,13.4815,13.4815,13.4618,13.4618,2900.0
2009-07-10 11:20:00,20.52,20.53,20.51,20.52,3500.0,13.4684,13.475,13.4618,13.4684,3500.0
2009-07-10 11:25:00,20.52,20.53,20.51,20.53,3700.0,13.4684,13.475,13.4618,13.475,3700.0
2009-07-10 11:30:00,20.54,20.54,20.49,20.5,11100.0,13.4815,13.4815,13.4487,13.4553,11100.0
2009-07-10 11:35:00,20.5,20.51,20.48,20.49,3500.0,13.4553,13.4618,13.4422,13.4487,3500.0
2009-07-10 11:40:00,20.5,20.51,20.49,20.5,1600.0,13.4553,13.4618,13.4487,13.4553,1600.0
2009-07-10 11:45:00,20.49,20.51,20.49,20.5,1900.0,13.4487,13.4618,13.4487,13.4553,1900.0
2009-07-10 11:50:00,20.51,20.51,20.5,20.51,1900.0,13.4618,13.4618,13.4553,13.4618,1900.0
2009-07-10 11:55:00,20.51,20.51,20.48,20.48,4400.0,13.4618,13.4618,13.4422,13.4422,4400.0
2009-07-10 12:00:00,20.48,20.5,20.48,20.5,900.0,13.4422,13.4553,13.4422,13.4553,900.0
2009-07-10 12:05:00,20.5,20.5,20.49,20.49,2500.0,13.4553,13.4553,13.4487,13.4487,2500.0
2009-07-10 12:10:00,20.5,20.5,20.49,20.5,1300.0,13.4553,13.4553,13.4487,13.4553,1300.0
2009-07-10 12:15:00,20.5,20.5,20.49,20.5,4500.0,13.4553,13.4553,13.4487,13.4553,4500.0
2009-07-10 12:20:00,20.5,20.5,20.49,20.5,2400.0,13.4553,13.4553,13.4487,13.4553,2400.0
2009-07-10 12:25:00,20.5,20.5,20.49,20.49,700.0,13.4553,13.4553,13.4487,13.4487,700.0
2009-07-10 12:30:00,20.5,20.5,20.49,20.49,800.0,13.4553,13.4553,13.4487,13.4487,800.0
2009-07-10 12:35:00,20.5,20.5,20.49,20.5,2200.0,13.4553,13.4553,13.4487,13.4553,2200.0
2009-07-10 12:40:00,20.5,20.5,20.49,20.5,2900.0,13.4553,13.4553,13.4487,13.4553,2900.0
2009-07-10 12:45:00,20.5,20.5,20.49,20.5,4900.0,13.4553,13.4553,13.4487,13.4553,4900.0
2009-07-10 12:50:00,20.49,20.5,20.49,20.49,2300.0,13.4487,13.4553,13.4487,13.4487,2300.0
2009-07-10 12:55:00,20.49,20.5,20.49,20.5,1800.0,13.4487,13.4553,13.4487,13.4553,1800.0
2009-07-10 13:00:00,20.49,20.5,20.49,20.49,1200.0,13.4487,13.4553,13.4487,13.4487,1200.0
2009-07-10 13:05:00,20.49,20.5,20.49,20.5,1000.0,13.4487,13.4553,13.4487,13.4553,1000.0
2009-07-10 13:10:00,20.5,20.5,20.49,20.5,3700.0,13.4553,13.4553,13.4487,13.4553,3700.0
2009-07-10 13:15:00,20.49,20.5,20.49,20.5,1900.0,13.4487,13.4553,13.4487,13.4553,1900.0
2009-07-10 13:20:00,20.49,20.49,20.48,20.48,3900.0,13.4487,13.4487,13.4422,13.4422,3900.0
2009-07-10 13:25:00,20.48,20.49,20.46,20.46,3900.0,13.4422,13.4487,13.429,13.429,3900.0
2009-07-10 13:30:00,20.46,20.46,20.45,20.46,2400.0,13.429,13.429,13.4225,13.429,2400.0
2009-07-10 13:35:00,20.45,20.46,20.45,20.46,1500.0,13.4225,13.429,13.4225,13.429,1500.0
2009-07-10 13:40:00,20.46,20.46,20.43,20.44,11800.0,13.429,13.429,13.4093,13.4159,11800.0
2009-07-10 13:45:00,20.44,20.46,20.43,20.45,8800.0,13.4159,13.429,13.4093,13.4225,8800.0
2009-07-10 13:50:00,20.45,20.5,20.45,20.48,9400.0,13.4225,13.4553,13.4225,13.4422,9400.0
2009-07-10 13:55:00,20.47,20.49,20.45,20.48,13100.0,13.4356,13.4487,13.4225,13.4422,13100.0
2009-07-10 14:00:00,20.48,20.49,20.47,20.47,3300.0,13.4422,13.4487,13.4356,13.4356,3300.0
2009-07-10 14:05:00,20.47,20.48,20.47,20.47,800.0,13.4356,13.4422,13.4356,13.4356,800.0
2009-07-10 14:10:00,20.48,20.48,20.46,20.47,2600.0,13.4422,13.4422,13.429,13.4356,2600.0
2009-07-10 14:15:00,20.47,20.47,20.46,20.46,2000.0,13.4356,13.4356,13.429,13.429,2000.0
2009-07-10 14:20:00,20.46,20.47,20.42,20.43,3500.0,13.429,13.4356,13.4028,13.4093,3500.0
2009-07-10 14:25:00,20.43,20.43,20.42,20.43,1900.0,13.4093,13.4093,13.4028,13.4093,1900.0
2009-07-10 14:30:00,20.42,20.44,20.42,20.42,2100.0,13.4028,13.4159,13.4028,13.4028,2100.0
2009-07-10 14:35:00,20.42,20.42,20.4,20.42,2900.0,13.4028,13.4028,13.3896,13.4028,2900.0
2009-07-10 14:40:00,20.42,20.44,20.41,20.44,4100.0,13.4028,13.4159,13.3962,13.4159,4100.0
2009-07-10 14:45:00,20.44,20.44,20.42,20.44,3200.0,13.4159,13.4159,13.4028,13.4159,3200.0
2009-07-10 14:50:00,20.46,20.48,20.44,20.44,5400.0,13.429,13.4422,13.4159,13.4159,5400.0
2009-07-10 14:55:00,20.43,20.45,20.43,20.43,1600.0,13.4093,13.4225,13.4093,13.4093,1600.0
2009-07-10 15:00:00,20.44,20.45,20.42,20.43,5900.0,13.4159,13.4225,13.4028,13.4093,5900.0
2009-07-10 15:05:00,20.44,20.46,20.43,20.46,7300.0,13.4159,13.429,13.4093,13.429,7300.0
2009-07-10 15:10:00,20.45,20.47,20.45,20.47,6100.0,13.4225,13.4356,13.4225,13.4356,6100.0
2009-07-10 15:15:00,20.46,20.49,20.46,20.48,6500.0,13.429,13.4487,13.429,13.4422,6500.0
2009-07-10 15:20:00,20.48,20.48,20.45,20.45,5900.0,13.4422,13.4422,13.4225,13.4225,5900.0
2009-07-10 15:25:00,20.46,20.48,20.45,20.46,7200.0,13.429,13.4422,13.4225,13.429,7200.0
2009-07-10 15:30:00,20.46,20.48,20.46,20.47,4300.0,13.429,13.4422,13.429,13.4356,4300.0
2009-07-10 15:35:00,20.47,20.51,20.45,20.5,7000.0,13.4356,13.4618,13.4225,13.4553,7000.0
2009-07-10 15:40:00,20.51,20.52,20.5,20.52,7700.0,13.4618,13.4684,13.4553,13.4684,7700.0
2009-07-10 15:45:00,20.52,20.57,20.52,20.57,10400.0,13.4684,13.5012,13.4684,13.5012,10400.0
2009-07-10 15:50:00,20.57,20.58,20.52,20.54,15100.0,13.5012,13.5078,13.4684,13.4815,15100.0
2009-07-10 15:55:00,20.53,20.54,20.46,20.5,53100.0,13.475,13.4815,13.429,13.4553,53100.0
2009-07-13 09:30:00,20.63,20.65,20.55,20.65,4300.0,13.5406,13.5537,13.4881,13.5537,4300.0
2009-07-13 09:35:00,20.61,20.84,20.59,20.84,13500.0,13.5275,13.6784,13.5144,13.6784,13500.0
2009-07-13 09:40:00,20.83,20.97,20.82,20.95,11300.0,13.6719,13.7638,13.6653,13.7506,11300.0
2009-07-13 09:45:00,20.93,20.93,20.84,20.87,5900.0,13.7375,13.7375,13.6784,13.6981,5900.0
2009-07-13 09:50:00,20.85,20.92,20.83,20.88,13300.0,13.685,13.731,13.6719,13.7047,13300.0
2009-07-13 09:55:00,20.91,20.95,20.91,20.91,3100.0,13.7244,13.7506,13.7244,13.7244,3100.0
2009-07-13 10:00:00,20.89,20.89,20.78,20.8,2400.0,13.7113,13.7113,13.6391,13.6522,2400.0
2009-07-13 10:05:00,20.8,20.81,20.77,20.79,1900.0,13.6522,13.6588,13.6325,13.6456,1900.0
2009-07-13 10:10:00,20.8,20.8,20.79,20.8,1100.0,13.6522,13.6522,13.6456,13.6522,1100.0
2009-07-13 10:15:00,20.8,20.81,20.75,20.75,4600.0,13.6522,13.6588,13.6194,13.6194,4600.0
2009-07-13 10:20:00,20.76,20.79,20.74,20.75,8900.0,13.6259,13.6456,13.6128,13.6194,8900.0
2009-07-13 10:25:00,20.75,20.75,20.71,20.73,5800.0,13.6194,13.6194,13.5931,13.6062,5800.0
2009-07-13 10:30:00,20.74,20.76,20.74,20.74,8400.0,13.6128,13.6259,13.6128,13.6128,8400.0
2009-07-13 10:35:00,20.75,20.75,20.71,20.72,5200.0,13.6194,13.6194,13.5931,13.5997,5200.0
2009-07-13 10:40:00,20.7,20.73,20.69,20.7,2900.0,13.5866,13.6062,13.58,13.5866,2900.0
2009-07-13 10:45:00,20.7,20.74,20.7,20.74,2700.0,13.5866,13.6128,13.5866,13.6128,2700.0
2009-07-13 10:50:00,20.73,20.75,20.72,20.74,3000.0,13.6062,13.6194,13.5997,13.6128,3000.0
2009-07-13 10:55:00,20.74,20.75,20.73,20.73,3100.0,13.6128,13.6194,13.6062,13.6062,3100.0
2009-07-13 11:00:00,20.73,20.74,20.69,20.69,4400.0,13.6062,13.6128,13.58,13.58,4400.0
2009-07-13 11:05:00,20.7,20.7,20.68,20.68,5400.0,13.5866,13.5866,13.5734,13.5734,5400.0
2009-07-13 11:10:00,20.69,20.7,20.65,20.65,6500.0,13.58,13.5866,13.5537,13.5537,6500.0
2009-07-13 11:15:00,20.65,20.7,20.65,20.7,10700.0,13.5537,13.5866,13.5537,13.5866,10700.0
2009-07-13 11:20:00,20.7,20.7,20.68,20.68,6800.0,13.5866,13.5866,13.5734,13.5734,6800.0
2009-07-13 11:25:00,20.67,20.67,20.64,20.66,10500.0,13.5669,13.5669,13.5472,13.5603,10500.0
2009-07-13 11:30:00,20.65,20.67,20.64,20.64,12200.0,13.5537,13.5669,13.5472,13.5472,12200.0
2009-07-13 11:35:00,20.64,20.65,20.63,20.65,8100.0,13.5472,13.5537,13.5406,13.5537,8100.0
2009-07-13 11:40:00,20.64,20.65,20.63,20.65,4200.0,13.5472,13.5537,13.5406,13.5537,4200.0
2009-07-13 11:45:00,20.65,20.67,20.65,20.66,8100.0,13.5537,13.5669,13.5537,13.5603,8100.0
2009-07-13 11:50:00,20.66,20.69,20.66,20.67,4000.0,13.5603,13.58,13.5603,13.5669,4000.0
2009-07-13 11:55:00,20.67,20.67,20.63,20.63,6900.0,13.5669,13.5669,13.5406,13.5406,6900.0
2009-07-13 12:00:00,20.64,20.66,20.64,20.64,8300.0,13.5472,13.5603,13.5472,13.5472,8300.0
2009-07-13 12:05:00,20.63,20.66,20.63,20.64,2400.0,13.5406,13.5603,13.5406,13.5472,2400.0
2009-07-13 12:10:00,20.65,20.66,20.64,20.65,6500.0,13.5537,13.5603,13.5472,13.5537,6500.0
2009-07-13 12:15:00,20.65,20.65,20.64,20.65,1400.0,13.5537,13.5537,13.5472,13.5537,1400.0
2009-07-13 12:20:00,20.65,20.65,20.64,20.64,800.0,13.5537,13.5537,13.5472,13.5472,800.0
2009-07-13 12:25:00,20.65,20.66,20.64,20.65,1800.0,13.5537,13.5603,13.5472,13.5537,1800.0
2009-07-13 12:30:00,20.65,20.66,20.63,20.63,6000.0,13.5537,13.5603,13.5406,13.5406,6000.0
2009-07-13 12:35:00,20.63,20.64,20.6,20.6,2900.0,13.5406,13.5472,13.5209,13.5209,2900.0
2009-07-13 12:40:00,20.62,20.62,20.58,20.6,7900.0,13.534,13.534,13.5078,13.5209,7900.0
2009-07-13 12:45:00,20.6,20.61,20.59,20.59,5300.0,13.5209,13.5275,13.5144,13.5144,5300.0
2009-07-13 12:50:00,20.59,20.61,20.57,20.57,3300.0,13.5144,13.5275,13.5012,13.5012,3300.0
2009-07-13 12:55:00,20.58,20.61,20.58,20.59,3500.0,13.5078,13.5275,13.5078,13.5144,3500.0
2009-07-13 13:00:00,20.6,20.62,20.59,20.61,3400.0,13.5209,13.534,13.5144,13.5275,3400.0
2009-07-13 13:05:00,20.62,20.65,20.62,20.64,4000.0,13.534,13.5537,13.534,13.5472,4000.0
2009-07-13 13:10:00,20.64,20.65,20.63,20.64,3200.0,13.5472,13.5537,13.5406,13.5472,3200.0
2009-07-13 13:15:00,20.64,20.7,20.64,20.7,2800.0,13.5472,13.5866,13.5472,13.5866,2800.0
2009-07-13 13:20:00,20.7,20.72,20.7,20.72,3700.0,13.5866,13.5997,13.5866,13.5997,3700.0
2009-07-13 13:25:00,20.72,20.74,20.72,20.73,3800.0,13.5997,13.6128,13.5997,13.6062,3800.0
2009-07-13 13:30:00,20.73,20.74,20.72,20.72,2100.0,13.6062,13.6128,13.5997,13.5997,2100.0
2009-07-13 13:35:00,20.73,20.73,20.71,20.72,2800.0,13.6062,13.6062,13.5931,13.5997,2800.0
2009-07-13 13:40:00,20.73,20.74,20.73,20.73,1600.0,13.6062,13.6128,13.6062,13.6062,1600.0
2009-07-13 13:45:00,20.73,20.76,20.73,20.75,2700.0,13.6062,13.6259,13.6062,13.6194,2700.0
2009-07-13 13:50:00,20.75,20.75,20.74,20.74,2400.0,13.6194,13.6194,13.6128,13.6128,2400.0
2009-07-13 13:55:00,20.74,20.76,20.74,20.75,3900.0,13.6128,13.6259,13.6128,13.6194,3900.0
2009-07-13 14:00:00,20.76,20.76,20.75,20.76,2200.0,13.6259,13.6259,13.6194,13.6259,2200.0
2009-07-13 14:05:00,20.77,20.77,20.75,20.75,2300.0,13.6325,13.6325,13.6194,13.6194,2300.0
2009-07-13 14:10:00,20.75,20.77,20.73,20.75,7400.0,13.6194,13.6325,13.6062,13.6194,7400.0
2009-07-13 14:15:00,20.75,20.76,20.75,20.75,2800.0,13.6194,13.6259,13.6194,13.6194,2800.0
2009-07-13 14:20:00,20.75,20.78,20.75,20.77,6500.0,13.6194,13.6391,13.6194,13.6325,6500.0
2009-07-13 14:25:00,20.78,20.8,20.77,20.8,8100.0,13.6391,13.6522,13.6325,13.6522,8100.0
2009-07-13 14:30:00,20.8,20.81,20.8,20.81,5600.0,13.6522,13.6588,13.6522,13.6588,5600.0
2009-07-13 14:35:00,20.82,20.82,20.8,20.8,3300.0,13.6653,13.6653,13.6522,13.6522,3300.0
2009-07-13 14:40:00,20.81,20.81,20.79,20.79,3700.0,13.6588,13.6588,13.6456,13.6456,3700.0
2009-07-13 14:45:00,20.81,20.82,20.79,20.81,8400.0,13.6588,13.6653,13.6456,13.6588,8400.0
2009-07-13 14:50:00,20.81,20.82,20.8,20.81,6200.0,13.6588,13.6653,13.6522,13.6588,6200.0
2009-07-13 14:55:00,20.82,20.86,20.81,20.86,13200.0,13.6653,13.6916,13.6588,13.6916,13200.0
2009-07-13 15:00:00,20.85,20.86,20.84,20.86,5700.0,13.685,13.6916,13.6784,13.6916,5700.0
2009-07-13 15:05:00,20.85,20.86,20.84,20.85,6000.0,13.685,13.6916,13.6784,13.685,6000.0
2009-07-13 15:10:00,20.85,20.88,20.85,20.85,6600.0,13.685,13.7047,13.685,13.685,6600.0
2009-07-13 15:15:00,20.85,20.86,20.84,20.85,4700.0,13.685,13.6916,13.6784,13.685,4700.0
2009-07-13 15:20:00,20.85,20.88,20.84,20.85,12300.0,13.685,13.7047,13.6784,13.685,12300.0
2009-07-13 15:25:00,20.86,20.86,20.85,20.86,8500.0,13.6916,13.6916,13.685,13.6916,8500.0
2009-07-13 15:30:00,20.86,20.9,20.85,20.89,11700.0,13.6916,13.7178,13.685,13.7113,11700.0
2009-07-13 15:35:00,20.9,20.9,20.86,20.88,12100.0,13.7178,13.7178,13.6916,13.7047,12100.0
2009-07-13 15:40:00,20.88,20.88,20.84,20.85,37600.0,13.7047,13.7047,13.6784,13.685,37600.0
2009-07-13 15:45:00,20.86,20.88,20.85,20.88,23200.0,13.6916,13.7047,13.685,13.7047,23200.0
2009-07-13 15:50:00,20.88,20.97,20.88,20.97,42800.0,13.7047,13.7638,13.7047,13.7638,42800.0
2009-07-13 15:55:00,20.97,21.04,20.96,21.02,120000.0,13.7638,13.8097,13.7572,13.7966,120000.0
2009-07-14 09:30:00,20.99,20.99,20.78,20.84,7300.0,13.7769,13.7769,13.6391,13.6784,7300.0
2009-07-14 09:35:00,20.86,20.9,20.8,20.88,12700.0,13.6916,13.7178,13.6522,13.7047,12700.0
2009-07-14 09:40:00,20.87,20.92,20.85,20.87,4800.0,13.6981,13.731,13.685,13.6981,4800.0
2009-07-14 09:45:00,20.87,20.91,20.87,20.91,5700.0,13.6981,13.7244,13.6981,13.7244,5700.0
2009-07-14 09:50:00,20.9,20.91,20.83,20.83,3400.0,13.7178,13.7244,13.6719,13.6719,3400.0
2009-07-14 09:55:00,20.83,20.9,20.83,20.89,4500.0,13.6719,13.7178,13.6719,13.7113,4500.0
2009-07-14 10:00:00,20.89,20.91,20.88,20.88,8200.0,13.7113,13.7244,13.7047,13.7047,8200.0
2009-07-14 10:05:00,20.89,20.95,20.86,20.91,6900.0,13.7113,13.7506,13.6916,13.7244,6900.0
2009-07-14 10:10:00,20.92,20.96,20.9,20.96,4400.0,13.731,13.7572,13.7178,13.7572,4400.0
2009-07-14 10:15:00,20.96,20.99,20.95,20.98,9300.0,13.7572,13.7769,13.7506,13.7703,9300.0
2009-07-14 10:20:00,20.99,21.05,20.97,21.04,30900.0,13.7769,13.8163,13.7638,13.8097,30900.0
2009-07-14 10:25:00,21.04,21.05,21.03,21.05,5400.0,13.8097,13.8163,13.8031,13.8163,5400.0
2009-07-14 10:30:00,21.05,21.05,21.0,21.01,13000.0,13.8163,13.8163,13.7835,13.79,13000.0
2009-07-14 10:35:00,21.0,21.03,21.0,21.02,4700.0,13.7835,13.8031,13.7835,13.7966,4700.0
2009-07-14 10:40:00,21.03,21.05,21.0,21.02,35000.0,13.8031,13.8163,13.7835,13.7966,35000.0
2009-07-14 10:45:00,21.02,21.02,21.0,21.0,2700.0,13.7966,13.7966,13.7835,13.7835,2700.0
2009-07-14 10:50:00,21.0,21.0,20.98,20.98,3600.0,13.7835,13.7835,13.7703,13.7703,3600.0
2009-07-14 10:55:00,20.98,21.04,20.98,21.03,5100.0,13.7703,13.8097,13.7703,13.8031,5100.0
2009-07-14 11:00:00,21.03,21.03,21.0,21.0,4100.0,13.8031,13.8031,13.7835,13.7835,4100.0
2009-07-14 11:05:00,21.01,21.02,21.0,21.0,6900.0,13.79,13.7966,13.7835,13.7835,6900.0
2009-07-14 11:10:00,21.0,21.02,21.0,21.02,1800.0,13.7835,13.7966,13.7835,13.7966,1800.0
2009-07-14 11:15:00,21.02,21.04,21.01,21.02,4900.0,13.7966,13.8097,13.79,13.7966,4900.0
2009-07-14 11:20:00,21.02,21.03,21.01,21.02,2400.0,13.7966,13.8031,13.79,13.7966,2400.0
2009-07-14 11:25:00,21.01,21.03,21.01,21.03,5400.0,13.79,13.8031,13.79,13.8031,5400.0
2009-07-14 11:30:00,21.02,21.03,20.99,21.01,5300.0,13.7966,13.8031,13.7769,13.79,5300.0
2009-07-14 11:35:00,21.0,21.01,21.0,21.0,9900.0,13.7835,13.79,13.7835,13.7835,9900.0
2009-07-14 11:40:00,21.0,21.01,21.0,21.01,3400.0,13.7835,13.79,13.7835,13.79,3400.0
2009-07-14 11:45:00,21.0,21.0,21.0,21.0,3700.0,13.7835,13.7835,13.7835,13.7835,3700.0
2009-07-14 11:50:00,21.01,21.04,21.01,21.03,8100.0,13.79,13.8097,13.79,13.8031,8100.0
2009-07-14 11:55:00,21.03,21.03,21.0,21.01,5300.0,13.8031,13.8031,13.7835,13.79,5300.0
2009-07-14 12:00:00,21.01,21.09,21.01,21.08,14600.0,13.79,13.8425,13.79,13.836,14600.0
2009-07-14 12:05:00,21.08,21.11,21.08,21.11,2700.0,13.836,13.8557,13.836,13.8557,2700.0
2009-07-14 12:10:00,21.1,21.1,21.08,21.08,2300.0,13.8491,13.8491,13.836,13.836,2300.0
2009-07-14 12:15:00,21.08,21.1,21.07,21.07,3300.0,13.836,13.8491,13.8294,13.8294,3300.0
2009-07-14 12:20:00,21.07,21.07,21.04,21.04,3300.0,13.8294,13.8294,13.8097,13.8097,3300.0
2009-07-14 12:25:00,21.04,21.04,21.04,21.04,200.0,13.8097,13.8097,13.8097,13.8097,200.0
2009-07-14 12:30:00,21.05,21.06,21.04,21.04,3600.0,13.8163,13.8228,13.8097,13.8097,3600.0
2009-07-14 12:35:00,21.04,21.04,21.02,21.03,3500.0,13.8097,13.8097,13.7966,13.8031,3500.0
2009-07-14 12:40:00,21.04,21.04,21.04,21.04,600.0,13.8097,13.8097,13.8097,13.8097,600.0
2009-07-14 12:45:00,21.03,21.05,21.02,21.04,1500.0,13.8031,13.8163,13.7966,13.8097,1500.0
2009-07-14 12:50:00,21.04,21.05,21.04,21.04,3900.0,13.8097,13.8163,13.8097,13.8097,3900.0
2009-07-14 12:55:00,21.06,21.06,21.05,21.05,1800.0,13.8228,13.8228,13.8163,13.8163,1800.0
2009-07-14 13:00:00,21.05,21.07,21.05,21.07,1900.0,13.8163,13.8294,13.8163,13.8294,1900.0
2009-07-14 13:05:00,21.06,21.1,21.06,21.09,12600.0,13.8228,13.8491,13.8228,13.8425,12600.0
2009-07-14 13:10:00,21.07,21.09,21.07,21.09,1500.0,13.8294,13.8425,13.8294,13.8425,1500.0
2009-07-14 13:15:00,21.08,21.08,21.08,21.08,800.0,13.836,13.836,13.836,13.836,800.0
2009-07-14 13:20:00,21.08,21.1,21.07,21.1,2300.0,13.836,13.8491,13.8294,13.8491,2300.0
2009-07-14 13:25:00,21.1,21.11,21.09,21.11,4100.0,13.8491,13.8557,13.8425,13.8557,4100.0
2009-07-14 13:30:00,21.11,21.12,21.1,21.11,1700.0,13.8557,13.8622,13.8491,13.8557,1700.0
2009-07-14 13:35:00,21.11,21.12,21.11,21.12,2100.0,13.8557,13.8622,13.8557,13.8622,2100.0
2009-07-14 13:40:00,21.11,21.14,21.11,21.13,1700.0,13.8557,13.8753,13.8557,13.8688,1700.0
2009-07-14 13:45:00,21.13,21.13,21.12,21.12,7500.0,13.8688,13.8688,13.8622,13.8622,7500.0
2009-07-14 13:50:00,21.12,21.12,21.11,21.11,1600.0,13.8622,13.8622,13.8557,13.8557,1600.0
2009-07-14 13:55:00,21.12,21.12,21.11,21.11,1600.0,13.8622,13.8622,13.8557,13.8557,1600.0
2009-07-14 14:00:00,21.11,21.11,21.1,21.11,6800.0,13.8557,13.8557,13.8491,13.8557,6800.0
2009-07-14 14:05:00,21.1,21.13,21.1,21.12,12200.0,13.8491,13.8688,13.8491,13.8622,12200.0
2009-07-14 14:10:00,21.12,21.13,21.12,21.12,3900.0,13.8622,13.8688,13.8622,13.8622,3900.0
2009-07-14 14:15:00,21.13,21.13,21.12,21.12,1600.0,13.8688,13.8688,13.8622,13.8622,1600.0
2009-07-14 14:20:00,21.12,21.13,21.12,21.12,3300.0,13.8622,13.8688,13.8622,13.8622,3300.0
2009-07-14 14:25:00,21.12,21.12,21.1,21.11,4900.0,13.8622,13.8622,13.8491,13.8557,4900.0
2009-07-14 14:30:00,21.11,21.11,21.1,21.1,4700.0,13.8557,13.8557,13.8491,13.8491,4700.0
2009-07-14 14:35:00,21.11,21.12,21.1,21.1,4100.0,13.8557,13.8622,13.8491,13.8491,4100.0
2009-07-14 14:40:00,21.11,21.12,21.11,21.12,3200.0,13.8557,13.8622,13.8557,13.8622,3200.0
2009-07-14 14:45:00,21.11,21.12,21.1,21.11,6500.0,13.8557,13.8622,13.8491,13.8557,6500.0
2009-07-14 14:50:00,21.12,21.12,21.1,21.11,4800.0,13.8622,13.8622,13.8491,13.8557,4800.0
2009-07-14 14:55:00,21.11,21.12,21.1,21.1,5000.0,13.8557,13.8622,13.8491,13.8491,5000.0
2009-07-14 15:00:00,21.1,21.11,21.1,21.11,6100.0,13.8491,13.8557,13.8491,13.8557,6100.0
2009-07-14 15:05:00,21.1,21.11,21.1,21.1,4400.0,13.8491,13.8557,13.8491,13.8491,4400.0
2009-07-14 15:10:00,21.1,21.11,21.1,21.1,3800.0,13.8491,13.8557,13.8491,13.8491,3800.0
2009-07-14 15:15:00,21.1,21.11,21.1,21.1,3100.0,13.8491,13.8557,13.8491,13.8491,3100.0
2009-07-14 15:20:00,21.11,21.12,21.1,21.12,8000.0,13.8557,13.8622,13.8491,13.8622,8000.0
2009-07-14 15:25:00,21.11,21.13,21.1,21.12,5500.0,13.8557,13.8688,13.8491,13.8622,5500.0
2009-07-14 15:30:00,21.11,21.13,21.1,21.12,4000.0,13.8557,13.8688,13.8491,13.8622,4000.0
2009-07-14 15:35:00,21.12,21.18,21.11,21.17,37400.0,13.8622,13.9016,13.8557,13.895,37400.0
2009-07-14 15:40:00,21.16,21.19,21.14,21.18,10300.0,13.8885,13.9082,13.8753,13.9016,10300.0
2009-07-14 15:45:00,21.19,21.19,21.16,21.16,13400.0,13.9082,13.9082,13.8885,13.8885,13400.0
2009-07-14 15:50:00,21.16,21.17,21.16,21.17,11200.0,13.8885,13.895,13.8885,13.895,11200.0
2009-07-14 15:55:00,21.16,21.22,21.16,21.21,68400.0,13.8885,13.9279,13.8885,13.9213,68400.0
2009-07-15 09:30:00,21.4,21.7,21.39,21.53,17100.0,14.046,14.2429,14.0394,14.1313,17100.0
2009-07-15 09:35:00,21.53,21.54,21.17,21.36,5300.0,14.1313,14.1379,13.895,14.0197,5300.0
2009-07-15 09:40:00,21.38,21.38,21.27,21.34,6600.0,14.0329,14.0329,13.9607,14.0066,6600.0
2009-07-15 09:45:00,21.36,21.4,21.32,21.33,5300.0,14.0197,14.046,13.9935,14.0001,5300.0
2009-07-15 09:50:00,21.33,21.35,21.3,21.31,2700.0,14.0001,14.0132,13.9804,13.9869,2700.0
2009-07-15 09:55:00,21.31,21.32,21.21,21.25,6400.0,13.9869,13.9935,13.9213,13.9475,6400.0
2009-07-15 10:00:00,21.25,21.31,21.24,21.29,8300.0,13.9475,13.9869,13.941,13.9738,8300.0
2009-07-15 10:05:00,21.29,21.3,21.28,21.28,3600.0,13.9738,13.9804,13.9672,13.9672,3600.0
2009-07-15 10:10:00,21.28,21.29,21.26,21.29,7800.0,13.9672,13.9738,13.9541,13.9738,7800.0
2009-07-15 10:15:00,21.28,21.31,21.26,21.3,57400.0,13.9672,13.9869,13.9541,13.9804,57400.0
2009-07-15 10:20:00,21.3,21.33,21.3,21.31,3100.0,13.9804,14.0001,13.9804,13.9869,3100.0
2009-07-15 10:25:00,21.33,21.37,21.32,21.35,56300.0,14.0001,14.0263,13.9935,14.0132,56300.0
2009-07-15 10:30:00,21.36,21.37,21.35,21.35,3800.0,14.0197,14.0263,14.0132,14.0132,3800.0
2009-07-15 10:35:00,21.34,21.37,21.34,21.35,6400.0,14.0066,14.0263,14.0066,14.0132,6400.0
2009-07-15 10:40:00,21.34,21.38,21.33,21.38,5000.0,14.0066,14.0329,14.0001,14.0329,5000.0
2009-07-15 10:45:00,21.38,21.38,21.33,21.33,3500.0,14.0329,14.0329,14.0001,14.0001,3500.0
2009-07-15 10:50:00,21.32,21.34,21.31,21.32,3000.0,13.9935,14.0066,13.9869,13.9935,3000.0
2009-07-15 10:55:00,21.31,21.33,21.31,21.32,2900.0,13.9869,14.0001,13.9869,13.9935,2900.0
2009-07-15 11:00:00,21.31,21.33,21.31,21.32,203400.0,13.9869,14.0001,13.9869,13.9935,203400.0
2009-07-15 11:05:00,21.32,21.34,21.31,21.33,4500.0,13.9935,14.0066,13.9869,14.0001,4500.0
2009-07-15 11:10:00,21.34,21.34,21.33,21.33,1300.0,14.0066,14.0066,14.0001,14.0001,1300.0
2009-07-15 11:15:00,21.34,21.37,21.33,21.37,2700.0,14.0066,14.0263,14.0001,14.0263,2700.0
2009-07-15 11:20:00,21.37,21.38,21.35,21.35,2300.0,14.0263,14.0329,14.0132,14.0132,2300.0
2009-07-15 11:25:00,21.35,21.38,21.35,21.35,3500.0,14.0132,14.0329,14.0132,14.0132,3500.0
2009-07-15 11:30:00,21.35,21.41,21.35,21.39,2800.0,14.0132,14.0526,14.0132,14.0394,2800.0
2009-07-15 11:35:00,21.38,21.39,21.37,21.37,2300.0,14.0329,14.0394,14.0263,14.0263,2300.0
2009-07-15 11:40:00,21.38,21.38,21.34,21.35,3500.0,14.0329,14.0329,14.0066,14.0132,3500.0
2009-07-15 11:45:00,21.36,21.36,21.34,21.35,2500.0,14.0197,14.0197,14.0066,14.0132,2500.0
2009-07-15 11:50:00,21.35,21.36,21.34,21.35,900.0,14.0132,14.0197,14.0066,14.0132,900.0
2009-07-15 11:55:00,21.35,21.36,21.34,21.36,2200.0,14.0132,14.0197,14.0066,14.0197,2200.0
2009-07-15 12:00:00,21.36,21.36,21.34,21.35,1400.0,14.0197,14.0197,14.0066,14.0132,1400.0
2009-07-15 12:05:00,21.35,21.35,21.34,21.34,400.0,14.0132,14.0132,14.0066,14.0066,400.0
2009-07-15 12:10:00,21.35,21.36,21.34,21.36,3100.0,14.0132,14.0197,14.0066,14.0197,3100.0
2009-07-15 12:15:00,21.36,21.38,21.36,21.37,3500.0,14.0197,14.0329,14.0197,14.0263,3500.0
2009-07-15 12:20:00,21.36,21.36,21.35,21.35,2000.0,14.0197,14.0197,14.0132,14.0132,2000.0
2009-07-15 12:25:00,21.34,21.35,21.32,21.33,3200.0,14.0066,14.0132,13.9935,14.0001,3200.0
2009-07-15 12:30:00,21.33,21.35,21.33,21.35,3500.0,14.0001,14.0132,14.0001,14.0132,3500.0
2009-07-15 12:35:00,21.35,21.37,21.34,21.35,1800.0,14.0132,14.0263,14.0066,14.0132,1800.0
2009-07-15 12:40:00,21.35,21.35,21.33,21.34,1700.0,14.0132,14.0132,14.0001,14.0066,1700.0
2009-07-15 12:45:00,21.34,21.35,21.33,21.33,1300.0,14.0066,14.0132,14.0001,14.0001,1300.0
2009-07-15 12:50:00,21.34,21.35,21.32,21.33,6100.0,14.0066,14.0132,13.9935,14.0001,6100.0
2009-07-15 12:55:00,21.33,21.35,21.33,21.34,1200.0,14.0001,14.0132,14.0001,14.0066,1200.0
2009-07-15 13:00:00,21.35,21.37,21.35,21.36,2100.0,14.0132,14.0263,14.0132,14.0197,2100.0
2009-07-15 13:05:00,21.36,21.37,21.35,21.36,900.0,14.0197,14.0263,14.0132,14.0197,900.0
2009-07-15 13:10:00,21.36,21.37,21.35,21.36,7900.0,14.0197,14.0263,14.0132,14.0197,7900.0
2009-07-15 13:15:00,21.37,21.4,21.37,21.4,3700.0,14.0263,14.046,14.0263,14.046,3700.0
2009-07-15 13:20:00,21.41,21.42,21.39,21.39,6100.0,14.0526,14.0591,14.0394,14.0394,6100.0
2009-07-15 13:25:00,21.4,21.41,21.39,21.4,1600.0,14.046,14.0526,14.0394,14.046,1600.0
2009-07-15 13:30:00,21.41,21.41,21.38,21.38,4100.0,14.0526,14.0526,14.0329,14.0329,4100.0
2009-07-15 13:35:00,21.38,21.39,21.37,21.37,2400.0,14.0329,14.0394,14.0263,14.0263,2400.0
2009-07-15 13:40:00,21.38,21.38,21.37,21.37,2200.0,14.0329,14.0329,14.0263,14.0263,2200.0
2009-07-15 13:45:00,21.37,21.41,21.37,21.41,5000.0,14.0263,14.0526,14.0263,14.0526,5000.0
2009-07-15 13:50:00,21.41,21.41,21.36,21.36,5200.0,14.0526,14.0526,14.0197,14.0197,5200.0
2009-07-15 13:55:00,21.36,21.38,21.36,21.38,2800.0,14.0197,14.0329,14.0197,14.0329,2800.0
2009-07-15 14:00:00,21.36,21.37,21.33,21.36,4600.0,14.0197,14.0263,14.0001,14.0197,4600.0
2009-07-15 14:05:00,21.36,21.4,21.36,21.38,4900.0,14.0197,14.046,14.0197,14.0329,4900.0
2009-07-15 14:10:00,21.38,21.39,21.35,21.39,6500.0,14.0329,14.0394,14.0132,14.0394,6500.0
2009-07-15 14:15:00,21.37,21.39,21.36,21.36,3700.0,14.0263,14.0394,14.0197,14.0197,3700.0
2009-07-15 14:20:00,21.37,21.41,21.36,21.39,6800.0,14.0263,14.0526,14.0197,14.0394,6800.0
2009-07-15 14:25:00,21.4,21.41,21.39,21.41,3100.0,14.046,14.0526,14.0394,14.0526,3100.0
2009-07-15 14:30:00,21.41,21.42,21.4,21.41,6100.0,14.0526,14.0591,14.046,14.0526,6100.0
2009-07-15 14:35:00,21.41,21.44,21.4,21.43,4100.0,14.0526,14.0723,14.046,14.0657,4100.0
2009-07-15 14:40:00,21.42,21.45,21.42,21.45,4800.0,14.0591,14.0788,14.0591,14.0788,4800.0
2009-07-15 14:45:00,21.44,21.47,21.44,21.47,7700.0,14.0723,14.0919,14.0723,14.0919,7700.0
2009-07-15 14:50:00,21.48,21.5,21.47,21.48,5100.0,14.0985,14.1116,14.0919,14.0985,5100.0
2009-07-15 14:55:00,21.49,21.54,21.49,21.54,7100.0,14.1051,14.1379,14.1051,14.1379,7100.0
2009-07-15 15:00:00,21.53,21.55,21.52,21.54,6600.0,14.1313,14.1445,14.1248,14.1379,6600.0
2009-07-15 15:05:00,21.54,21.55,21.52,21.55,9800.0,14.1379,14.1445,14.1248,14.1445,9800.0
2009-07-15 15:10:00,21.55,21.59,21.55,21.55,9300.0,14.1445,14.1707,14.1445,14.1445,9300.0
2009-07-15 15:15:00,21.56,21.59,21.56,21.59,8600.0,14.151,14.1707,14.151,14.1707,8600.0
2009-07-15 15:20:00,21.58,21.59,21.56,21.56,5400.0,14.1641,14.1707,14.151,14.151,5400.0
2009-07-15 15:25:00,21.57,21.57,21.49,21.49,15300.0,14.1576,14.1576,14.1051,14.1051,15300.0
2009-07-15 15:30:00,21.5,21.51,21.46,21.48,12400.0,14.1116,14.1182,14.0854,14.0985,12400.0
2009-07-15 15:35:00,21.47,21.54,21.45,21.54,17200.0,14.0919,14.1379,14.0788,14.1379,17200.0
2009-07-15 15:40:00,21.54,21.56,21.49,21.49,21000.0,14.1379,14.151,14.1051,14.1051,21000.0
2009-07-15 15:45:00,21.49,21.5,21.43,21.48,16600.0,14.1051,14.1116,14.0657,14.0985,16600.0
2009-07-15 15:50:00,21.47,21.56,21.46,21.55,36500.0,14.0919,14.151,14.0854,14.1445,36500.0
2009-07-15 15:55:00,21.55,21.56,21.51,21.54,103400.0,14.1445,14.151,14.1182,14.1379,103400.0
2009-07-16 09:30:00,21.53,21.55,21.29,21.44,8900.0,14.1313,14.1445,13.9738,14.0723,8900.0
2009-07-16 09:35:00,21.49,21.54,21.44,21.53,4900.0,14.1051,14.1379,14.0723,14.1313,4900.0
2009-07-16 09:40:00,21.53,21.57,21.5,21.52,7000.0,14.1313,14.1576,14.1116,14.1248,7000.0
2009-07-16 09:45:00,21.52,21.53,21.49,21.5,3300.0,14.1248,14.1313,14.1051,14.1116,3300.0
2009-07-16 09:50:00,21.52,21.53,21.48,21.53,7000.0,14.1248,14.1313,14.0985,14.1313,7000.0
2009-07-16 09:55:00,21.5,21.5,21.48,21.49,5000.0,14.1116,14.1116,14.0985,14.1051,5000.0
2009-07-16 10:00:00,21.48,21.49,21.45,21.47,9500.0,14.0985,14.1051,14.0788,14.0919,9500.0
2009-07-16 10:05:00,21.47,21.52,21.47,21.52,7300.0,14.0919,14.1248,14.0919,14.1248,7300.0
2009-07-16 10:10:00,21.51,21.53,21.51,21.52,3600.0,14.1182,14.1313,14.1182,14.1248,3600.0
2009-07-16 10:15:00,21.52,21.54,21.5,21.5,4200.0,14.1248,14.1379,14.1116,14.1116,4200.0
2009-07-16 10:20:00,21.5,21.52,21.47,21.51,4100.0,14.1116,14.1248,14.0919,14.1182,4100.0
2009-07-16 10:25:00,21.52,21.55,21.52,21.54,3900.0,14.1248,14.1445,14.1248,14.1379,3900.0
2009-07-16 10:30:00,21.53,21.55,21.48,21.48,4000.0,14.1313,14.1445,14.0985,14.0985,4000.0
2009-07-16 10:35:00,21.49,21.51,21.49,21.49,2100.0,14.1051,14.1182,14.1051,14.1051,2100.0
2009-07-16 10:40:00,21.48,21.49,21.46,21.46,4100.0,14.0985,14.1051,14.0854,14.0854,4100.0
2009-07-16 10:45:00,21.48,21.49,21.48,21.48,1700.0,14.0985,14.1051,14.0985,14.0985,1700.0
2009-07-16 10:50:00,21.47,21.48,21.47,21.48,1900.0,14.0919,14.0985,14.0919,14.0985,1900.0
2009-07-16 10:55:00,21.48,21.49,21.44,21.45,4500.0,14.0985,14.1051,14.0723,14.0788,4500.0
2009-07-16 11:00:00,21.44,21.49,21.44,21.47,1400.0,14.0723,14.1051,14.0723,14.0919,1400.0
2009-07-16 11:05:00,21.47,21.47,21.43,21.44,3100.0,14.0919,14.0919,14.0657,14.0723,3100.0
2009-07-16 11:10:00,21.43,21.44,21.42,21.42,3000.0,14.0657,14.0723,14.0591,14.0591,3000.0
2009-07-16 11:15:00,21.42,21.43,21.39,21.4,4300.0,14.0591,14.0657,14.0394,14.046,4300.0
2009-07-16 11:20:00,21.41,21.41,21.4,21.41,800.0,14.0526,14.0526,14.046,14.0526,800.0
2009-07-16 11:25:00,21.41,21.42,21.41,21.41,1500.0,14.0526,14.0591,14.0526,14.0526,1500.0
2009-07-16 11:30:00,21.41,21.45,21.41,21.45,10000.0,14.0526,14.0788,14.0526,14.0788,10000.0
2009-07-16 11:35:00,21.44,21.48,21.44,21.47,5600.0,14.0723,14.0985,14.0723,14.0919,5600.0
2009-07-16 11:40:00,21.47,21.48,21.45,21.45,2700.0,14.0919,14.0985,14.0788,14.0788,2700.0
2009-07-16 11:45:00,21.45,21.45,21.44,21.45,1700.0,14.0788,14.0788,14.0723,14.0788,1700.0
2009-07-16 11:50:00,21.44,21.45,21.44,21.44,2800.0,14.0723,14.0788,14.0723,14.0723,2800.0
2009-07-16 11:55:00,21.45,21.51,21.45,21.51,3700.0,14.0788,14.1182,14.0788,14.1182,3700.0
2009-07-16 12:00:00,21.51,21.54,21.49,21.53,20400.0,14.1182,14.1379,14.1051,14.1313,20400.0
2009-07-16 12:05:00,21.54,21.55,21.52,21.54,3700.0,14.1379,14.1445,14.1248,14.1379,3700.0
2009-07-16 12:10:00,21.54,21.55,21.53,21.53,3600.0,14.1379,14.1445,14.1313,14.1313,3600.0
2009-07-16 12:15:00,21.53,21.53,21.52,21.52,2300.0,14.1313,14.1313,14.1248,14.1248,2300.0
2009-07-16 12:20:00,21.53,21.53,21.51,21.52,4600.0,14.1313,14.1313,14.1182,14.1248,4600.0
2009-07-16 12:25:00,21.51,21.53,21.51,21.53,2900.0,14.1182,14.1313,14.1182,14.1313,2900.0
2009-07-16 12:30:00,21.52,21.52,21.5,21.52,3300.0,14.1248,14.1248,14.1116,14.1248,3300.0
2009-07-16 12:35:00,21.51,21.51,21.49,21.5,2300.0,14.1182,14.1182,14.1051,14.1116,2300.0
2009-07-16 12:40:00,21.5,21.51,21.49,21.5,1300.0,14.1116,14.1182,14.1051,14.1116,1300.0
2009-07-16 12:45:00,21.5,21.51,21.48,21.48,5600.0,14.1116,14.1182,14.0985,14.0985,5600.0
2009-07-16 12:50:00,21.49,21.49,21.48,21.48,1700.0,14.1051,14.1051,14.0985,14.0985,1700.0
2009-07-16 12:55:00,21.47,21.49,21.47,21.48,2400.0,14.0919,14.1051,14.0919,14.0985,2400.0
2009-07-16 13:00:00,21.48,21.49,21.47,21.47,2300.0,14.0985,14.1051,14.0919,14.0919,2300.0
2009-07-16 13:05:00,21.47,21.47,21.45,21.47,2300.0,14.0919,14.0919,14.0788,14.0919,2300.0
2009-07-16 13:10:00,21.47,21.53,21.47,21.53,9500.0,14.0919,14.1313,14.0919,14.1313,9500.0
2009-07-16 13:15:00,21.53,21.54,21.52,21.54,4600.0,14.1313,14.1379,14.1248,14.1379,4600.0
2009-07-16 13:20:00,21.53,21.54,21.53,21.54,1500.0,14.1313,14.1379,14.1313,14.1379,1500.0
2009-07-16 13:25:00,21.53,21.53,21.53,21.53,1700.0,14.1313,14.1313,14.1313,14.1313,1700.0
2009-07-16 13:30:00,21.53,21.54,21.51,21.51,4900.0,14.1313,14.1379,14.1182,14.1182,4900.0
2009-07-16 13:35:00,21.51,21.52,21.51,21.52,5800.0,14.1182,14.1248,14.1182,14.1248,5800.0
2009-07-16 13:40:00,21.52,21.6,21.52,21.6,5900.0,14.1248,14.1773,14.1248,14.1773,5900.0
2009-07-16 13:45:00,21.6,21.63,21.6,21.63,4400.0,14.1773,14.197,14.1773,14.197,4400.0
2009-07-16 13:50:00,21.63,21.68,21.63,21.67,4700.0,14.197,14.2298,14.197,14.2232,4700.0
2009-07-16 13:55:00,21.67,21.68,21.66,21.68,7400.0,14.2232,14.2298,14.2167,14.2298,7400.0
2009-07-16 14:00:00,21.68,21.68,21.67,21.68,4100.0,14.2298,14.2298,14.2232,14.2298,4100.0
2009-07-16 14:05:00,21.68,21.69,21.67,21.68,3300.0,14.2298,14.2363,14.2232,14.2298,3300.0
2009-07-16 14:10:00,21.68,21.69,21.67,21.69,3400.0,14.2298,14.2363,14.2232,14.2363,3400.0
2009-07-16 14:15:00,21.7,21.72,21.7,21.71,3500.0,14.2429,14.256,14.2429,14.2495,3500.0
2009-07-16 14:20:00,21.71,21.71,21.7,21.7,4400.0,14.2495,14.2495,14.2429,14.2429,4400.0
2009-07-16 14:25:00,21.7,21.73,21.7,21.73,6500.0,14.2429,14.2626,14.2429,14.2626,6500.0
2009-07-16 14:30:00,21.73,21.73,21.71,21.71,3000.0,14.2626,14.2626,14.2495,14.2495,3000.0
2009-07-16 14:35:00,21.71,21.72,21.7,21.71,2400.0,14.2495,14.256,14.2429,14.2495,2400.0
2009-07-16 14:40:00,21.71,21.72,21.69,21.69,5300.0,14.2495,14.256,14.2363,14.2363,5300.0
2009-07-16 14:45:00,21.69,21.71,21.68,21.71,6800.0,14.2363,14.2495,14.2298,14.2495,6800.0
2009-07-16 14:50:00,21.71,21.74,21.7,21.74,8000.0,14.2495,14.2692,14.2429,14.2692,8000.0
2009-07-16 14:55:00,21.74,21.75,21.72,21.74,5600.0,14.2692,14.2757,14.256,14.2692,5600.0
2009-07-16 15:00:00,21.75,21.76,21.74,21.75,6500.0,14.2757,14.2823,14.2692,14.2757,6500.0
2009-07-16 15:05:00,21.74,21.75,21.7,21.71,6200.0,14.2692,14.2757,14.2429,14.2495,6200.0
2009-07-16 15:10:00,21.71,21.73,21.7,21.73,7000.0,14.2495,14.2626,14.2429,14.2626,7000.0
2009-07-16 15:15:00,21.73,21.76,21.72,21.75,4500.0,14.2626,14.2823,14.256,14.2757,4500.0
2009-07-16 15:20:00,21.75,21.76,21.75,21.76,5600.0,14.2757,14.2823,14.2757,14.2823,5600.0
2009-07-16 15:25:00,21.75,21.76,21.75,21.75,5900.0,14.2757,14.2823,14.2757,14.2757,5900.0
2009-07-16 15:30:00,21.76,21.8,21.75,21.79,17800.0,14.2823,14.3085,14.2757,14.302,17800.0
2009-07-16 15:35:00,21.79,21.8,21.79,21.8,9600.0,14.302,14.3085,14.302,14.3085,9600.0
2009-07-16 15:40:00,21.8,21.9,21.79,21.89,29600.0,14.3085,14.3742,14.302,14.3676,29600.0
2009-07-16 15:45:00,21.89,21.89,21.87,21.88,23100.0,14.3676,14.3676,14.3545,14.3611,23100.0
2009-07-16 15:50:00,21.88,21.9,21.76,21.78,26300.0,14.3611,14.3742,14.2823,14.2954,26300.0
2009-07-16 15:55:00,21.78,21.82,21.74,21.74,57900.0,14.2954,14.3217,14.2692,14.2692,57900.0
2009-07-17 09:30:00,21.79,21.9,21.69,21.79,17600.0,14.302,14.3742,14.2363,14.302,17600.0
2009-07-17 09:35:00,21.81,21.84,21.78,21.8,3400.0,14.3151,14.3348,14.2954,14.3085,3400.0
2009-07-17 09:40:00,21.8,21.82,21.77,21.8,6300.0,14.3085,14.3217,14.2889,14.3085,6300.0
2009-07-17 09:45:00,21.78,21.8,21.76,21.78,1800.0,14.2954,14.3085,14.2823,14.2954,1800.0
2009-07-17 09:50:00,21.77,21.77,21.68,21.68,7100.0,14.2889,14.2889,14.2298,14.2298,7100.0
2009-07-17 09:55:00,21.7,21.7,21.63,21.63,5100.0,14.2429,14.2429,14.197,14.197,5100.0
2009-07-17 10:00:00,21.63,21.66,21.62,21.66,5200.0,14.197,14.2167,14.1904,14.2167,5200.0
2009-07-17 10:05:00,21.66,21.67,21.63,21.64,4100.0,14.2167,14.2232,14.197,14.2035,4100.0
2009-07-17 10:10:00,21.64,21.64,21.59,21.59,2000.0,14.2035,14.2035,14.1707,14.1707,2000.0
2009-07-17 10:15:00,21.58,21.58,21.54,21.56,6000.0,14.1641,14.1641,14.1379,14.151,6000.0
2009-07-17 10:20:00,21.57,21.6,21.57,21.59,10400.0,14.1576,14.1773,14.1576,14.1707,10400.0
2009-07-17 10:25:00,21.6,21.61,21.59,21.6,3400.0,14.1773,14.1838,14.1707,14.1773,3400.0
2009-07-17 10:30:00,21.6,21.6,21.58,21.58,2000.0,14.1773,14.1773,14.1641,14.1641,2000.0
2009-07-17 10:35:00,21.59,21.59,21.56,21.56,3200.0,14.1707,14.1707,14.151,14.151,3200.0
2009-07-17 10:40:00,21.55,21.59,21.55,21.58,3600.0,14.1445,14.1707,14.1445,14.1641,3600.0
2009-07-17 10:45:00,21.57,21.59,21.57,21.57,1000.0,14.1576,14.1707,14.1576,14.1576,1000.0
2009-07-17 10:50:00,21.56,21.57,21.54,21.54,3100.0,14.151,14.1576,14.1379,14.1379,3100.0
2009-07-17 10:55:00,21.54,21.56,21.53,21.55,1700.0,14.1379,14.151,14.1313,14.1445,1700.0
2009-07-17 11:00:00,21.55,21.57,21.55,21.55,1900.0,14.1445,14.1576,14.1445,14.1445,1900.0
2009-07-17 11:05:00,21.56,21.58,21.56,21.58,3400.0,14.151,14.1641,14.151,14.1641,3400.0
2009-07-17 11:10:00,21.58,21.61,21.57,21.61,5800.0,14.1641,14.1838,14.1576,14.1838,5800.0
2009-07-17 11:15:00,21.6,21.62,21.59,21.61,5300.0,14.1773,14.1904,14.1707,14.1838,5300.0
2009-07-17 11:20:00,21.61,21.62,21.6,21.61,5600.0,14.1838,14.1904,14.1773,14.1838,5600.0
2009-07-17 11:25:00,21.62,21.64,21.6,21.63,5000.0,14.1904,14.2035,14.1773,14.197,5000.0
2009-07-17 11:30:00,21.61,21.65,21.61,21.65,1300.0,14.1838,14.2101,14.1838,14.2101,1300.0
2009-07-17 11:35:00,21.64,21.65,21.63,21.64,900.0,14.2035,14.2101,14.197,14.2035,900.0
2009-07-17 11:40:00,21.65,21.65,21.63,21.64,2800.0,14.2101,14.2101,14.197,14.2035,2800.0
2009-07-17 11:45:00,21.64,21.68,21.63,21.68,6400.0,14.2035,14.2298,14.197,14.2298,6400.0
2009-07-17 11:50:00,21.67,21.67,21.63,21.63,2600.0,14.2232,14.2232,14.197,14.197,2600.0
2009-07-17 11:55:00,21.63,21.66,21.62,21.66,1500.0,14.197,14.2167,14.1904,14.2167,1500.0
2009-07-17 12:00:00,21.65,21.68,21.65,21.68,2200.0,14.2101,14.2298,14.2101,14.2298,2200.0
2009-07-17 12:05:00,21.68,21.72,21.68,21.72,3900.0,14.2298,14.256,14.2298,14.256,3900.0
2009-07-17 12:10:00,21.71,21.71,21.7,21.71,1000.0,14.2495,14.2495,14.2429,14.2495,1000.0
2009-07-17 12:15:00,21.72,21.73,21.72,21.72,1300.0,14.256,14.2626,14.256,14.256,1300.0
2009-07-17 12:20:00,21.72,21.76,21.71,21.75,5500.0,14.256,14.2823,14.2495,14.2757,5500.0
2009-07-17 12:25:00,21.75,21.77,21.75,21.75,2700.0,14.2757,14.2889,14.2757,14.2757,2700.0
2009-07-17 12:30:00,21.74,21.74,21.73,21.74,700.0,14.2692,14.2692,14.2626,14.2692,700.0
2009-07-17 12:35:00,21.74,21.74,21.72,21.72,2500.0,14.2692,14.2692,14.256,14.256,2500.0
2009-07-17 12:40:00,21.73,21.76,21.73,21.76,5600.0,14.2626,14.2823,14.2626,14.2823,5600.0
2009-07-17 12:45:00,21.74,21.75,21.73,21.73,1600.0,14.2692,14.2757,14.2626,14.2626,1600.0
2009-07-17 12:50:00,21.73,21.74,21.72,21.72,3500.0,14.2626,14.2692,14.256,14.256,3500.0
2009-07-17 12:55:00,21.72,21.75,21.72,21.75,3000.0,14.256,14.2757,14.256,14.2757,3000.0
2009-07-17 13:00:00,21.73,21.74,21.73,21.74,1100.0,14.2626,14.2692,14.2626,14.2692,1100.0
2009-07-17 13:05:00,21.74,21.75,21.73,21.74,2900.0,14.2692,14.2757,14.2626,14.2692,2900.0
2009-07-17 13:10:00,21.73,21.74,21.72,21.72,1900.0,14.2626,14.2692,14.256,14.256,1900.0
2009-07-17 13:15:00,21.73,21.74,21.72,21.74,1000.0,14.2626,14.2692,14.256,14.2692,1000.0
2009-07-17 13:20:00,21.74,21.78,21.74,21.76,7700.0,14.2692,14.2954,14.2692,14.2823,7700.0
2009-07-17 13:25:00,21.75,21.77,21.75,21.77,800.0,14.2757,14.2889,14.2757,14.2889,800.0
2009-07-17 13:30:00,21.76,21.8,21.76,21.8,4700.0,14.2823,14.3085,14.2823,14.3085,4700.0
2009-07-17 13:35:00,21.8,21.83,21.8,21.82,4500.0,14.3085,14.3282,14.3085,14.3217,4500.0
2009-07-17 13:40:00,21.82,21.83,21.81,21.82,4000.0,14.3217,14.3282,14.3151,14.3217,4000.0
2009-07-17 13:45:00,21.82,21.83,21.81,21.83,3900.0,14.3217,14.3282,14.3151,14.3282,3900.0
2009-07-17 13:50:00,21.82,21.82,21.81,21.81,1900.0,14.3217,14.3217,14.3151,14.3151,1900.0
2009-07-17 13:55:00,21.81,21.82,21.81,21.81,4200.0,14.3151,14.3217,14.3151,14.3151,4200.0
2009-07-17 14:00:00,21.81,21.82,21.79,21.81,3400.0,14.3151,14.3217,14.302,14.3151,3400.0
2009-07-17 14:05:00,21.81,21.81,21.78,21.78,1800.0,14.3151,14.3151,14.2954,14.2954,1800.0
2009-07-17 14:10:00,21.78,21.78,21.77,21.77,2300.0,14.2954,14.2954,14.2889,14.2889,2300.0
2009-07-17 14:15:00,21.77,21.77,21.75,21.75,3200.0,14.2889,14.2889,14.2757,14.2757,3200.0
2009-07-17 14:20:00,21.76,21.76,21.74,21.74,1300.0,14.2823,14.2823,14.2692,14.2692,1300.0
2009-07-17 14:25:00,21.74,21.76,21.74,21.75,3400.0,14.2692,14.2823,14.2692,14.2757,3400.0
2009-07-17 14:30:00,21.75,21.75,21.74,21.74,1600.0,14.2757,14.2757,14.2692,14.2692,1600.0
2009-07-17 14:35:00,21.75,21.76,21.74,21.74,4400.0,14.2757,14.2823,14.2692,14.2692,4400.0
2009-07-17 14:40:00,21.75,21.75,21.74,21.75,3000.0,14.2757,14.2757,14.2692,14.2757,3000.0
2009-07-17 14:45:00,21.75,21.78,21.75,21.75,7300.0,14.2757,14.2954,14.2757,14.2757,7300.0
2009-07-17 14:50:00,21.76,21.77,21.74,21.75,7700.0,14.2823,14.2889,14.2692,14.2757,7700.0
2009-07-17 14:55:00,21.75,21.76,21.75,21.76,5400.0,14.2757,14.2823,14.2757,14.2823,5400.0
2009-07-17 15:00:00,21.75,21.76,21.74,21.74,4600.0,14.2757,14.2823,14.2692,14.2692,4600.0
2009-07-17 15:05:00,21.73,21.73,21.7,21.7,4900.0,14.2626,14.2626,14.2429,14.2429,4900.0
2009-07-17 15:10:00,21.7,21.71,21.67,21.67,3600.0,14.2429,14.2495,14.2232,14.2232,3600.0
2009-07-17 15:15:00,21.67,21.69,21.66,21.69,8300.0,14.2232,14.2363,14.2167,14.2363,8300.0
2009-07-17 15:20:00,21.68,21.72,21.68,21.72,11200.0,14.2298,14.256,14.2298,14.256,11200.0
2009-07-17 15:25:00,21.71,21.73,21.71,21.73,14300.0,14.2495,14.2626,14.2495,14.2626,14300.0
2009-07-17 15:30:00,21.74,21.77,21.73,21.77,13200.0,14.2692,14.2889,14.2626,14.2889,13200.0
2009-07-17 15:35:00,21.76,21.77,21.76,21.77,4400.0,14.2823,14.2889,14.2823,14.2889,4400.0
2009-07-17 15:40:00,21.77,21.77,21.75,21.76,15900.0,14.2889,14.2889,14.2757,14.2823,15900.0
2009-07-17 15:45:00,21.75,21.78,21.75,21.78,14400.0,14.2757,14.2954,14.2757,14.2954,14400.0
2009-07-17 15:50:00,21.78,21.81,21.76,21.78,19800.0,14.2954,14.3151,14.2823,14.2954,19800.0
2009-07-17 15:55:00,21.78,21.81,21.76,21.78,28800.0,14.2954,14.3151,14.2823,14.2954,28800.0
2009-07-20 09:30:00,21.74,21.74,21.62,21.63,8300.0,14.2692,14.2692,14.1904,14.197,8300.0
2009-07-20 09:35:00,21.64,21.68,21.61,21.61,11500.0,14.2035,14.2298,14.1838,14.1838,11500.0
2009-07-20 09:40:00,21.63,21.63,21.6,21.6,4500.0,14.197,14.197,14.1773,14.1773,4500.0
2009-07-20 09:45:00,21.62,21.67,21.6,21.66,11400.0,14.1904,14.2232,14.1773,14.2167,11400.0
2009-07-20 09:50:00,21.65,21.67,21.64,21.64,2600.0,14.2101,14.2232,14.2035,14.2035,2600.0
2009-07-20 09:55:00,21.63,21.69,21.63,21.68,1500.0,14.197,14.2363,14.197,14.2298,1500.0
2009-07-20 10:00:00,21.68,21.73,21.68,21.7,8100.0,14.2298,14.2626,14.2298,14.2429,8100.0
2009-07-20 10:05:00,21.72,21.72,21.69,21.72,3100.0,14.256,14.256,14.2363,14.256,3100.0
2009-07-20 10:10:00,21.71,21.74,21.7,21.72,3700.0,14.2495,14.2692,14.2429,14.256,3700.0
2009-07-20 10:15:00,21.72,21.75,21.72,21.74,5000.0,14.256,14.2757,14.256,14.2692,5000.0
2009-07-20 10:20:00,21.75,21.75,21.72,21.74,7300.0,14.2757,14.2757,14.256,14.2692,7300.0
2009-07-20 10:25:00,21.74,21.75,21.73,21.75,4200.0,14.2692,14.2757,14.2626,14.2757,4200.0
2009-07-20 10:30:00,21.75,21.77,21.74,21.75,12100.0,14.2757,14.2889,14.2692,14.2757,12100.0
2009-07-20 10:35:00,21.75,21.77,21.74,21.76,2600.0,14.2757,14.2889,14.2692,14.2823,2600.0
2009-07-20 10:40:00,21.77,21.78,21.75,21.78,3500.0,14.2889,14.2954,14.2757,14.2954,3500.0
2009-07-20 10:45:00,21.79,21.79,21.75,21.76,4300.0,14.302,14.302,14.2757,14.2823,4300.0
2009-07-20 10:50:00,21.76,21.79,21.76,21.79,5300.0,14.2823,14.302,14.2823,14.302,5300.0
2009-07-20 10:55:00,21.8,21.83,21.8,21.8,2500.0,14.3085,14.3282,14.3085,14.3085,2500.0
2009-07-20 11:00:00,21.8,21.82,21.79,21.81,1900.0,14.3085,14.3217,14.302,14.3151,1900.0
2009-07-20 11:05:00,21.81,21.81,21.8,21.8,2300.0,14.3151,14.3151,14.3085,14.3085,2300.0
2009-07-20 11:10:00,21.8,21.81,21.79,21.81,1700.0,14.3085,14.3151,14.302,14.3151,1700.0
2009-07-20 11:15:00,21.8,21.81,21.75,21.75,3300.0,14.3085,14.3151,14.2757,14.2757,3300.0
2009-07-20 11:20:00,21.74,21.74,21.73,21.73,2700.0,14.2692,14.2692,14.2626,14.2626,2700.0
2009-07-20 11:25:00,21.73,21.73,21.72,21.72,3600.0,14.2626,14.2626,14.256,14.256,3600.0
2009-07-20 11:30:00,21.73,21.73,21.72,21.72,2100.0,14.2626,14.2626,14.256,14.256,2100.0
2009-07-20 11:35:00,21.71,21.71,21.69,21.7,1300.0,14.2495,14.2495,14.2363,14.2429,1300.0
2009-07-20 11:40:00,21.7,21.7,21.67,21.67,1100.0,14.2429,14.2429,14.2232,14.2232,1100.0
2009-07-20 11:45:00,21.67,21.69,21.66,21.66,1600.0,14.2232,14.2363,14.2167,14.2167,1600.0
2009-07-20 11:50:00,21.67,21.67,21.64,21.66,2000.0,14.2232,14.2232,14.2035,14.2167,2000.0
2009-07-20 11:55:00,21.67,21.67,21.66,21.67,1700.0,14.2232,14.2232,14.2167,14.2232,1700.0
2009-07-20 12:00:00,21.68,21.69,21.67,21.67,5000.0,14.2298,14.2363,14.2232,14.2232,5000.0
2009-07-20 12:05:00,21.66,21.68,21.66,21.66,4000.0,14.2167,14.2298,14.2167,14.2167,4000.0
2009-07-20 12:10:00,21.65,21.66,21.65,21.66,1200.0,14.2101,14.2167,14.2101,14.2167,1200.0
2009-07-20 12:15:00,21.65,21.66,21.63,21.63,4800.0,14.2101,14.2167,14.197,14.197,4800.0
2009-07-20 12:20:00,21.64,21.67,21.64,21.64,10300.0,14.2035,14.2232,14.2035,14.2035,10300.0
2009-07-20 12:25:00,21.64,21.66,21.61,21.66,61000.0,14.2035,14.2167,14.1838,14.2167,61000.0
2009-07-20 12:30:00,21.66,21.67,21.64,21.64,2900.0,14.2167,14.2232,14.2035,14.2035,2900.0
2009-07-20 12:35:00,21.65,21.65,21.64,21.65,300.0,14.2101,14.2101,14.2035,14.2101,300.0
2009-07-20 12:40:00,21.64,21.64,21.63,21.63,2500.0,14.2035,14.2035,14.197,14.197,2500.0
2009-07-20 12:45:00,21.63,21.63,21.61,21.61,3300.0,14.197,14.197,14.1838,14.1838,3300.0
2009-07-20 12:50:00,21.61,21.61,21.6,21.61,800.0,14.1838,14.1838,14.1773,14.1838,800.0
2009-07-20 12:55:00,21.6,21.61,21.59,21.6,3700.0,14.1773,14.1838,14.1707,14.1773,3700.0
2009-07-20 13:00:00,21.61,21.61,21.6,21.61,600.0,14.1838,14.1838,14.1773,14.1838,600.0
2009-07-20 13:05:00,21.62,21.63,21.61,21.63,2400.0,14.1904,14.197,14.1838,14.197,2400.0
2009-07-20 13:10:00,21.62,21.63,21.61,21.62,2500.0,14.1904,14.197,14.1838,14.1904,2500.0
2009-07-20 13:15:00,21.61,21.61,21.6,21.61,700.0,14.1838,14.1838,14.1773,14.1838,700.0
2009-07-20 13:20:00,21.61,21.63,21.6,21.63,3000.0,14.1838,14.197,14.1773,14.197,3000.0
2009-07-20 13:25:00,21.63,21.63,21.62,21.63,900.0,14.197,14.197,14.1904,14.197,900.0
2009-07-20 13:30:00,21.62,21.63,21.59,21.62,32200.0,14.1904,14.197,14.1707,14.1904,32200.0
2009-07-20 13:35:00,21.62,21.64,21.61,21.62,26500.0,14.1904,14.2035,14.1838,14.1904,26500.0
2009-07-20 13:40:00,21.62,21.64,21.62,21.64,2600.0,14.1904,14.2035,14.1904,14.2035,2600.0
2009-07-20 13:45:00,21.64,21.67,21.64,21.65,1500.0,14.2035,14.2232,14.2035,14.2101,1500.0
2009-07-20 13:50:00,21.66,21.69,21.66,21.68,3200.0,14.2167,14.2363,14.2167,14.2298,3200.0
2009-07-20 13:55:00,21.67,21.67,21.67,21.67,1700.0,14.2232,14.2232,14.2232,14.2232,1700.0
2009-07-20 14:00:00,21.68,21.68,21.65,21.67,3500.0,14.2298,14.2298,14.2101,14.2232,3500.0
2009-07-20 14:05:00,21.67,21.71,21.66,21.71,5300.0,14.2232,14.2495,14.2167,14.2495,5300.0
2009-07-20 14:10:00,21.7,21.72,21.7,21.72,2400.0,14.2429,14.256,14.2429,14.256,2400.0
2009-07-20 14:15:00,21.71,21.75,21.7,21.73,7000.0,14.2495,14.2757,14.2429,14.2626,7000.0
2009-07-20 14:20:00,21.73,21.75,21.72,21.72,5100.0,14.2626,14.2757,14.256,14.256,5100.0
2009-07-20 14:25:00,21.72,21.73,21.72,21.73,2900.0,14.256,14.2626,14.256,14.2626,2900.0
2009-07-20 14:30:00,21.72,21.73,21.72,21.73,1900.0,14.256,14.2626,14.256,14.2626,1900.0
2009-07-20 14:35:00,21.72,21.74,21.72,21.72,4100.0,14.256,14.2692,14.256,14.256,4100.0
2009-07-20 14:40:00,21.73,21.75,21.72,21.74,3500.0,14.2626,14.2757,14.256,14.2692,3500.0
2009-07-20 14:45:00,21.75,21.76,21.71,21.73,15300.0,14.2757,14.2823,14.2495,14.2626,15300.0
2009-07-20 14:50:00,21.73,21.76,21.72,21.75,8500.0,14.2626,14.2823,14.256,14.2757,8500.0
2009-07-20 14:55:00,21.75,21.76,21.74,21.76,3000.0,14.2757,14.2823,14.2692,14.2823,3000.0
2009-07-20 15:00:00,21.75,21.76,21.74,21.75,4800.0,14.2757,14.2823,14.2692,14.2757,4800.0
2009-07-20 15:05:00,21.75,21.78,21.75,21.77,3800.0,14.2757,14.2954,14.2757,14.2889,3800.0
2009-07-20 15:10:00,21.78,21.78,21.74,21.74,8000.0,14.2954,14.2954,14.2692,14.2692,8000.0
2009-07-20 15:15:00,21.75,21.76,21.74,21.76,8700.0,14.2757,14.2823,14.2692,14.2823,8700.0
2009-07-20 15:20:00,21.75,21.77,21.74,21.77,5900.0,14.2757,14.2889,14.2692,14.2889,5900.0
2009-07-20 15:25:00,21.77,21.79,21.77,21.78,5900.0,14.2889,14.302,14.2889,14.2954,5900.0
2009-07-20 15:30:00,21.78,21.79,21.75,21.77,5400.0,14.2954,14.302,14.2757,14.2889,5400.0
2009-07-20 15:35:00,21.78,21.79,21.74,21.77,12200.0,14.2954,14.302,14.2692,14.2889,12200.0
2009-07-20 15:40:00,21.78,21.8,21.77,21.8,10900.0,14.2954,14.3085,14.2889,14.3085,10900.0
2009-07-20 15:45:00,21.8,21.83,21.79,21.82,20800.0,14.3085,14.3282,14.302,14.3217,20800.0
2009-07-20 15:50:00,21.82,21.86,21.82,21.82,16400.0,14.3217,14.3479,14.3217,14.3217,16400.0
2009-07-20 15:55:00,21.83,21.83,21.79,21.79,25100.0,14.3282,14.3282,14.302,14.302,25100.0
2009-07-21 09:30:00,21.93,21.93,21.57,21.82,13300.0,14.3939,14.3939,14.1576,14.3217,13300.0
2009-07-21 09:35:00,21.82,21.83,21.76,21.78,5800.0,14.3217,14.3282,14.2823,14.2954,5800.0
2009-07-21 09:40:00,21.83,21.84,21.79,21.82,5900.0,14.3282,14.3348,14.302,14.3217,5900.0
2009-07-21 09:45:00,21.83,21.83,21.79,21.81,3400.0,14.3282,14.3282,14.302,14.3151,3400.0
2009-07-21 09:50:00,21.8,21.81,21.75,21.8,4900.0,14.3085,14.3151,14.2757,14.3085,4900.0
2009-07-21 09:55:00,21.78,21.81,21.72,21.72,4000.0,14.2954,14.3151,14.256,14.256,4000.0
2009-07-21 10:00:00,21.72,21.74,21.67,21.73,8800.0,14.256,14.2692,14.2232,14.2626,8800.0
2009-07-21 10:05:00,21.72,21.72,21.66,21.68,8400.0,14.256,14.256,14.2167,14.2298,8400.0
2009-07-21 10:10:00,21.67,21.71,21.65,21.67,11100.0,14.2232,14.2495,14.2101,14.2232,11100.0
2009-07-21 10:15:00,21.67,21.67,21.62,21.64,17200.0,14.2232,14.2232,14.1904,14.2035,17200.0
2009-07-21 10:20:00,21.63,21.65,21.58,21.61,6300.0,14.197,14.2101,14.1641,14.1838,6300.0
2009-07-21 10:25:00,21.61,21.62,21.56,21.58,6100.0,14.1838,14.1904,14.151,14.1641,6100.0
2009-07-21 10:30:00,21.59,21.59,21.55,21.56,7100.0,14.1707,14.1707,14.1445,14.151,7100.0
2009-07-21 10:35:00,21.58,21.58,21.53,21.53,10200.0,14.1641,14.1641,14.1313,14.1313,10200.0
2009-07-21 10:40:00,21.54,21.56,21.53,21.55,3500.0,14.1379,14.151,14.1313,14.1445,3500.0
2009-07-21 10:45:00,21.56,21.56,21.54,21.55,1700.0,14.151,14.151,14.1379,14.1445,1700.0
2009-07-21 10:50:00,21.54,21.55,21.53,21.53,2800.0,14.1379,14.1445,14.1313,14.1313,2800.0
2009-07-21 10:55:00,21.54,21.57,21.53,21.56,5100.0,14.1379,14.1576,14.1313,14.151,5100.0
2009-07-21 11:00:00,21.55,21.56,21.52,21.52,3300.0,14.1445,14.151,14.1248,14.1248,3300.0
2009-07-21 11:05:00,21.52,21.53,21.5,21.53,4100.0,14.1248,14.1313,14.1116,14.1313,4100.0
2009-07-21 11:10:00,21.53,21.53,21.5,21.52,3500.0,14.1313,14.1313,14.1116,14.1248,3500.0
2009-07-21 11:15:00,21.53,21.57,21.52,21.56,5900.0,14.1313,14.1576,14.1248,14.151,5900.0
2009-07-21 11:20:00,21.57,21.58,21.52,21.52,11100.0,14.1576,14.1641,14.1248,14.1248,11100.0
2009-07-21 11:25:00,21.53,21.54,21.52,21.53,16200.0,14.1313,14.1379,14.1248,14.1313,16200.0
2009-07-21 11:30:00,21.53,21.53,21.5,21.51,13200.0,14.1313,14.1313,14.1116,14.1182,13200.0
2009-07-21 11:35:00,21.52,21.56,21.52,21.54,4200.0,14.1248,14.151,14.1248,14.1379,4200.0
2009-07-21 11:40:00,21.55,21.57,21.54,21.57,6300.0,14.1445,14.1576,14.1379,14.1576,6300.0
2009-07-21 11:45:00,21.58,21.6,21.56,21.6,2300.0,14.1641,14.1773,14.151,14.1773,2300.0
2009-07-21 11:50:00,21.6,21.64,21.6,21.64,1100.0,14.1773,14.2035,14.1773,14.2035,1100.0
2009-07-21 11:55:00,21.64,21.65,21.62,21.65,2800.0,14.2035,14.2101,14.1904,14.2101,2800.0
2009-07-21 12:00:00,21.64,21.65,21.64,21.65,2700.0,14.2035,14.2101,14.2035,14.2101,2700.0
2009-07-21 12:05:00,21.64,21.65,21.63,21.64,3300.0,14.2035,14.2101,14.197,14.2035,3300.0
2009-07-21 12:10:00,21.63,21.64,21.63,21.64,300.0,14.197,14.2035,14.197,14.2035,300.0
2009-07-21 12:15:00,21.63,21.64,21.63,21.64,2500.0,14.197,14.2035,14.197,14.2035,2500.0
2009-07-21 12:20:00,21.64,21.65,21.64,21.64,1900.0,14.2035,14.2101,14.2035,14.2035,1900.0
2009-07-21 12:25:00,21.64,21.66,21.64,21.65,2800.0,14.2035,14.2167,14.2035,14.2101,2800.0
2009-07-21 12:30:00,21.65,21.65,21.64,21.64,1900.0,14.2101,14.2101,14.2035,14.2035,1900.0
2009-07-21 12:35:00,21.65,21.68,21.64,21.68,2000.0,14.2101,14.2298,14.2035,14.2298,2000.0
2009-07-21 12:40:00,21.67,21.67,21.66,21.67,1900.0,14.2232,14.2232,14.2167,14.2232,1900.0
2009-07-21 12:45:00,21.66,21.66,21.66,21.66,500.0,14.2167,14.2167,14.2167,14.2167,500.0
2009-07-21 12:50:00,21.66,21.66,21.64,21.64,5200.0,14.2167,14.2167,14.2035,14.2035,5200.0
2009-07-21 12:55:00,21.64,21.64,21.61,21.62,2700.0,14.2035,14.2035,14.1838,14.1904,2700.0
2009-07-21 13:00:00,21.61,21.62,21.6,21.62,1600.0,14.1838,14.1904,14.1773,14.1904,1600.0
2009-07-21 13:05:00,21.61,21.61,21.59,21.59,1900.0,14.1838,14.1838,14.1707,14.1707,1900.0
2009-07-21 13:10:00,21.6,21.6,21.59,21.6,800.0,14.1773,14.1773,14.1707,14.1773,800.0
2009-07-21 13:15:00,21.6,21.6,21.6,21.6,0.0,14.1773,14.1773,14.1773,14.1773,0.0
2009-07-21 13:20:00,21.61,21.61,21.61,21.61,200.0,14.1838,14.1838,14.1838,14.1838,200.0
2009-07-21 13:25:00,21.61,21.61,21.6,21.6,700.0,14.1838,14.1838,14.1773,14.1773,700.0
2009-07-21 13:30:00,21.61,21.61,21.59,21.59,1400.0,14.1838,14.1838,14.1707,14.1707,1400.0
2009-07-21 13:35:00,21.58,21.59,21.58,21.59,900.0,14.1641,14.1707,14.1641,14.1707,900.0
2009-07-21 13:40:00,21.59,21.6,21.59,21.59,1000.0,14.1707,14.1773,14.1707,14.1707,1000.0
2009-07-21 13:45:00,21.6,21.6,21.58,21.59,2300.0,14.1773,14.1773,14.1641,14.1707,2300.0
2009-07-21 13:50:00,21.58,21.59,21.58,21.59,1000.0,14.1641,14.1707,14.1641,14.1707,1000.0
2009-07-21 13:55:00,21.59,21.6,21.59,21.6,1400.0,14.1707,14.1773,14.1707,14.1773,1400.0
2009-07-21 14:00:00,21.6,21.6,21.59,21.59,700.0,14.1773,14.1773,14.1707,14.1707,700.0
2009-07-21 14:05:00,21.59,21.6,21.59,21.6,2100.0,14.1707,14.1773,14.1707,14.1773,2100.0
2009-07-21 14:10:00,21.6,21.61,21.6,21.61,600.0,14.1773,14.1838,14.1773,14.1838,600.0
2009-07-21 14:15:00,21.61,21.61,21.59,21.59,2400.0,14.1838,14.1838,14.1707,14.1707,2400.0
2009-07-21 14:20:00,21.6,21.61,21.6,21.61,1700.0,14.1773,14.1838,14.1773,14.1838,1700.0
2009-07-21 14:25:00,21.6,21.61,21.59,21.6,2400.0,14.1773,14.1838,14.1707,14.1773,2400.0
2009-07-21 14:30:00,21.6,21.6,21.57,21.59,4800.0,14.1773,14.1773,14.1576,14.1707,4800.0
2009-07-21 14:35:00,21.58,21.62,21.58,21.62,1400.0,14.1641,14.1904,14.1641,14.1904,1400.0
2009-07-21 14:40:00,21.61,21.61,21.6,21.61,1500.0,14.1838,14.1838,14.1773,14.1838,1500.0
2009-07-21 14:45:00,21.61,21.62,21.6,21.6,2900.0,14.1838,14.1904,14.1773,14.1773,2900.0
2009-07-21 14:50:00,21.61,21.64,21.61,21.63,3000.0,14.1838,14.2035,14.1838,14.197,3000.0
2009-07-21 14:55:00,21.62,21.64,21.62,21.64,1200.0,14.1904,14.2035,14.1904,14.2035,1200.0
2009-07-21 15:00:00,21.64,21.64,21.63,21.64,2300.0,14.2035,14.2035,14.197,14.2035,2300.0
2009-07-21 15:05:00,21.63,21.63,21.59,21.6,2600.0,14.197,14.197,14.1707,14.1773,2600.0
2009-07-21 15:10:00,21.59,21.61,21.59,21.61,1900.0,14.1707,14.1838,14.1707,14.1838,1900.0
2009-07-21 15:15:00,21.6,21.61,21.58,21.6,4800.0,14.1773,14.1838,14.1641,14.1773,4800.0
2009-07-21 15:20:00,21.62,21.62,21.61,21.61,3600.0,14.1904,14.1904,14.1838,14.1838,3600.0
2009-07-21 15:25:00,21.62,21.65,21.62,21.65,8000.0,14.1904,14.2101,14.1904,14.2101,8000.0
2009-07-21 15:30:00,21.64,21.65,21.63,21.65,10000.0,14.2035,14.2101,14.197,14.2101,10000.0
2009-07-21 15:35:00,21.64,21.65,21.61,21.63,5200.0,14.2035,14.2101,14.1838,14.197,5200.0
2009-07-21 15:40:00,21.62,21.64,21.61,21.62,11300.0,14.1904,14.2035,14.1838,14.1904,11300.0
2009-07-21 15:45:00,21.62,21.62,21.58,21.59,15300.0,14.1904,14.1904,14.1641,14.1707,15300.0
2009-07-21 15:50:00,21.58,21.62,21.58,21.62,12000.0,14.1641,14.1904,14.1641,14.1904,12000.0
2009-07-21 15:55:00,21.61,21.62,21.59,21.62,16800.0,14.1838,14.1904,14.1707,14.1904,16800.0
2009-07-22 09:30:00,21.53,21.81,21.53,21.76,7000.0,14.1313,14.3151,14.1313,14.2823,7000.0
2009-07-22 09:35:00,21.76,21.89,21.76,21.87,4500.0,14.2823,14.3676,14.2823,14.3545,4500.0
2009-07-22 09:40:00,21.89,21.89,21.81,21.84,2800.0,14.3676,14.3676,14.3151,14.3348,2800.0
2009-07-22 09:45:00,21.82,21.87,21.82,21.87,8500.0,14.3217,14.3545,14.3217,14.3545,8500.0
2009-07-22 09:50:00,21.86,21.91,21.85,21.87,12200.0,14.3479,14.3807,14.3414,14.3545,12200.0
2009-07-22 09:55:00,21.88,21.89,21.86,21.89,5500.0,14.3611,14.3676,14.3479,14.3676,5500.0
2009-07-22 10:00:00,21.89,21.94,21.89,21.93,6900.0,14.3676,14.4004,14.3676,14.3939,6900.0
2009-07-22 10:05:00,21.93,21.96,21.92,21.95,8500.0,14.3939,14.4136,14.3873,14.407,8500.0
2009-07-22 10:10:00,21.95,21.95,21.92,21.93,2400.0,14.407,14.407,14.3873,14.3939,2400.0
2009-07-22 10:15:00,21.93,21.93,21.91,21.91,800.0,14.3939,14.3939,14.3807,14.3807,800.0
2009-07-22 10:20:00,21.92,21.92,21.9,21.92,3200.0,14.3873,14.3873,14.3742,14.3873,3200.0
2009-07-22 10:25:00,21.91,21.91,21.82,21.84,5100.0,14.3807,14.3807,14.3217,14.3348,5100.0
2009-07-22 10:30:00,21.84,21.85,21.77,21.78,8100.0,14.3348,14.3414,14.2889,14.2954,8100.0
2009-07-22 10:35:00,21.77,21.77,21.76,21.77,2600.0,14.2889,14.2889,14.2823,14.2889,2600.0
2009-07-22 10:40:00,21.77,21.79,21.76,21.78,8500.0,14.2889,14.302,14.2823,14.2954,8500.0
2009-07-22 10:45:00,21.78,21.8,21.78,21.78,1200.0,14.2954,14.3085,14.2954,14.2954,1200.0
2009-07-22 10:50:00,21.79,21.83,21.79,21.83,2700.0,14.302,14.3282,14.302,14.3282,2700.0
2009-07-22 10:55:00,21.84,21.86,21.83,21.86,3500.0,14.3348,14.3479,14.3282,14.3479,3500.0
2009-07-22 11:00:00,21.87,21.87,21.85,21.87,2900.0,14.3545,14.3545,14.3414,14.3545,2900.0
2009-07-22 11:05:00,21.87,21.88,21.83,21.84,2300.0,14.3545,14.3611,14.3282,14.3348,2300.0
2009-07-22 11:10:00,21.84,21.85,21.83,21.83,2100.0,14.3348,14.3414,14.3282,14.3282,2100.0
2009-07-22 11:15:00,21.84,21.84,21.83,21.84,1700.0,14.3348,14.3348,14.3282,14.3348,1700.0
2009-07-22 11:20:00,21.83,21.83,21.8,21.8,5600.0,14.3282,14.3282,14.3085,14.3085,5600.0
2009-07-22 11:25:00,21.8,21.81,21.8,21.81,2500.0,14.3085,14.3151,14.3085,14.3151,2500.0
2009-07-22 11:30:00,21.8,21.81,21.8,21.8,2400.0,14.3085,14.3151,14.3085,14.3085,2400.0
2009-07-22 11:35:00,21.8,21.8,21.77,21.77,1400.0,14.3085,14.3085,14.2889,14.2889,1400.0
2009-07-22 11:40:00,21.78,21.78,21.78,21.78,300.0,14.2954,14.2954,14.2954,14.2954,300.0
2009-07-22 11:45:00,21.78,21.78,21.77,21.77,1100.0,14.2954,14.2954,14.2889,14.2889,1100.0
2009-07-22 11:50:00,21.78,21.78,21.77,21.77,800.0,14.2954,14.2954,14.2889,14.2889,800.0
2009-07-22 11:55:00,21.78,21.78,21.78,21.78,400.0,14.2954,14.2954,14.2954,14.2954,400.0
2009-07-22 12:00:00,21.78,21.78,21.77,21.78,1000.0,14.2954,14.2954,14.2889,14.2954,1000.0
2009-07-22 12:05:00,21.78,21.79,21.77,21.78,2300.0,14.2954,14.302,14.2889,14.2954,2300.0
2009-07-22 12:10:00,21.77,21.78,21.77,21.78,1600.0,14.2889,14.2954,14.2889,14.2954,1600.0
2009-07-22 12:15:00,21.78,21.78,21.78,21.78,300.0,14.2954,14.2954,14.2954,14.2954,300.0
2009-07-22 12:20:00,21.78,21.82,21.78,21.82,5500.0,14.2954,14.3217,14.2954,14.3217,5500.0
2009-07-22 12:25:00,21.82,21.84,21.82,21.82,4400.0,14.3217,14.3348,14.3217,14.3217,4400.0
2009-07-22 12:30:00,21.83,21.84,21.81,21.82,3700.0,14.3282,14.3348,14.3151,14.3217,3700.0
2009-07-22 12:35:00,21.82,21.84,21.81,21.81,2400.0,14.3217,14.3348,14.3151,14.3151,2400.0
2009-07-22 12:40:00,21.82,21.82,21.81,21.81,700.0,14.3217,14.3217,14.3151,14.3151,700.0
2009-07-22 12:45:00,21.81,21.84,21.81,21.83,2900.0,14.3151,14.3348,14.3151,14.3282,2900.0
2009-07-22 12:50:00,21.82,21.83,21.78,21.78,4600.0,14.3217,14.3282,14.2954,14.2954,4600.0
2009-07-22 12:55:00,21.78,21.79,21.77,21.77,2600.0,14.2954,14.302,14.2889,14.2889,2600.0
2009-07-22 13:00:00,21.77,21.77,21.75,21.75,3600.0,14.2889,14.2889,14.2757,14.2757,3600.0
2009-07-22 13:05:00,21.75,21.76,21.75,21.76,4700.0,14.2757,14.2823,14.2757,14.2823,4700.0
2009-07-22 13:10:00,21.75,21.76,21.75,21.75,2200.0,14.2757,14.2823,14.2757,14.2757,2200.0
2009-07-22 13:15:00,21.76,21.78,21.76,21.77,3000.0,14.2823,14.2954,14.2823,14.2889,3000.0
2009-07-22 13:20:00,21.77,21.78,21.76,21.76,1900.0,14.2889,14.2954,14.2823,14.2823,1900.0
2009-07-22 13:25:00,21.75,21.76,21.75,21.75,2700.0,14.2757,14.2823,14.2757,14.2757,2700.0
2009-07-22 13:30:00,21.76,21.76,21.74,21.75,3300.0,14.2823,14.2823,14.2692,14.2757,3300.0
2009-07-22 13:35:00,21.75,21.76,21.74,21.75,5600.0,14.2757,14.2823,14.2692,14.2757,5600.0
2009-07-22 13:40:00,21.75,21.76,21.75,21.76,3900.0,14.2757,14.2823,14.2757,14.2823,3900.0
2009-07-22 13:45:00,21.75,21.77,21.75,21.75,5800.0,14.2757,14.2889,14.2757,14.2757,5800.0
2009-07-22 13:50:00,21.75,21.78,21.75,21.78,3000.0,14.2757,14.2954,14.2757,14.2954,3000.0
2009-07-22 13:55:00,21.77,21.78,21.75,21.76,5400.0,14.2889,14.2954,14.2757,14.2823,5400.0
2009-07-22 14:00:00,21.77,21.78,21.76,21.78,4700.0,14.2889,14.2954,14.2823,14.2954,4700.0
2009-07-22 14:05:00,21.79,21.82,21.77,21.77,5700.0,14.302,14.3217,14.2889,14.2889,5700.0
2009-07-22 14:10:00,21.77,21.81,21.77,21.81,3600.0,14.2889,14.3151,14.2889,14.3151,3600.0
2009-07-22 14:15:00,21.81,21.82,21.8,21.8,2400.0,14.3151,14.3217,14.3085,14.3085,2400.0
2009-07-22 14:20:00,21.8,21.8,21.79,21.79,500.0,14.3085,14.3085,14.302,14.302,500.0
2009-07-22 14:25:00,21.77,21.79,21.76,21.79,1400.0,14.2889,14.302,14.2823,14.302,1400.0
2009-07-22 14:30:00,21.8,21.81,21.79,21.81,1800.0,14.3085,14.3151,14.302,14.3151,1800.0
2009-07-22 14:35:00,21.81,21.82,21.79,21.82,3300.0,14.3151,14.3217,14.302,14.3217,3300.0
2009-07-22 14:40:00,21.82,21.83,21.81,21.81,1200.0,14.3217,14.3282,14.3151,14.3151,1200.0
2009-07-22 14:45:00,21.81,21.83,21.81,21.83,800.0,14.3151,14.3282,14.3151,14.3282,800.0
2009-07-22 14:50:00,21.81,21.82,21.8,21.8,3100.0,14.3151,14.3217,14.3085,14.3085,3100.0
2009-07-22 14:55:00,21.8,21.83,21.79,21.83,4500.0,14.3085,14.3282,14.302,14.3282,4500.0
2009-07-22 15:00:00,21.83,21.83,21.82,21.83,2800.0,14.3282,14.3282,14.3217,14.3282,2800.0
2009-07-22 15:05:00,21.82,21.83,21.78,21.78,2300.0,14.3217,14.3282,14.2954,14.2954,2300.0
2009-07-22 15:10:00,21.79,21.79,21.76,21.77,5900.0,14.302,14.302,14.2823,14.2889,5900.0
2009-07-22 15:15:00,21.77,21.77,21.75,21.76,9000.0,14.2889,14.2889,14.2757,14.2823,9000.0
2009-07-22 15:20:00,21.77,21.77,21.75,21.75,3800.0,14.2889,14.2889,14.2757,14.2757,3800.0
2009-07-22 15:25:00,21.75,21.78,21.74,21.78,2800.0,14.2757,14.2954,14.2692,14.2954,2800.0
2009-07-22 15:30:00,21.78,21.78,21.77,21.77,2300.0,14.2954,14.2954,14.2889,14.2889,2300.0
2009-07-22 15:35:00,21.77,21.77,21.74,21.75,5900.0,14.2889,14.2889,14.2692,14.2757,5900.0
2009-07-22 15:40:00,21.74,21.75,21.67,21.68,43500.0,14.2692,14.2757,14.2232,14.2298,43500.0
2009-07-22 15:45:00,21.68,21.7,21.66,21.67,12300.0,14.2298,14.2429,14.2167,14.2232,12300.0
2009-07-22 15:50:00,21.66,21.75,21.66,21.75,33200.0,14.2167,14.2757,14.2167,14.2757,33200.0
2009-07-22 15:55:00,21.75,21.8,21.72,21.72,73600.0,14.2757,14.3085,14.256,14.256,73600.0
2009-07-23 09:30:00,21.81,21.84,21.7,21.73,2600.0,14.3151,14.3348,14.2429,14.2626,2600.0
2009-07-23 09:35:00,21.69,21.83,21.69,21.83,800.0,14.2363,14.3282,14.2363,14.3282,800.0
2009-07-23 09:40:00,21.79,21.81,21.79,21.8,1400.0,14.302,14.3151,14.302,14.3085,1400.0
2009-07-23 09:45:00,21.78,21.83,21.78,21.79,4100.0,14.2954,14.3282,14.2954,14.302,4100.0
2009-07-23 09:50:00,21.8,21.86,21.76,21.83,6800.0,14.3085,14.3479,14.2823,14.3282,6800.0
2009-07-23 09:55:00,21.83,21.86,21.82,21.83,2200.0,14.3282,14.3479,14.3217,14.3282,2200.0
2009-07-23 10:00:00,21.84,21.87,21.82,21.82,3800.0,14.3348,14.3545,14.3217,14.3217,3800.0
2009-07-23 10:05:00,21.84,21.87,21.83,21.86,3700.0,14.3348,14.3545,14.3282,14.3479,3700.0
2009-07-23 10:10:00,21.87,21.88,21.82,21.86,7200.0,14.3545,14.3611,14.3217,14.3479,7200.0
2009-07-23 10:15:00,21.86,21.91,21.86,21.9,3400.0,14.3479,14.3807,14.3479,14.3742,3400.0
2009-07-23 10:20:00,21.9,21.91,21.89,21.9,2900.0,14.3742,14.3807,14.3676,14.3742,2900.0
2009-07-23 10:25:00,21.9,21.9,21.85,21.88,3200.0,14.3742,14.3742,14.3414,14.3611,3200.0
2009-07-23 10:30:00,21.87,21.89,21.84,21.87,6200.0,14.3545,14.3676,14.3348,14.3545,6200.0
2009-07-23 10:35:00,21.87,21.88,21.85,21.88,3500.0,14.3545,14.3611,14.3414,14.3611,3500.0
2009-07-23 10:40:00,21.87,21.91,21.87,21.88,3800.0,14.3545,14.3807,14.3545,14.3611,3800.0
2009-07-23 10:45:00,21.89,21.9,21.87,21.89,3700.0,14.3676,14.3742,14.3545,14.3676,3700.0
2009-07-23 10:50:00,21.88,21.9,21.88,21.9,3000.0,14.3611,14.3742,14.3611,14.3742,3000.0
2009-07-23 10:55:00,21.9,21.91,21.9,21.9,1900.0,14.3742,14.3807,14.3742,14.3742,1900.0
2009-07-23 11:00:00,21.91,21.93,21.91,21.91,5200.0,14.3807,14.3939,14.3807,14.3807,5200.0
2009-07-23 11:05:00,21.91,21.93,21.91,21.93,1100.0,14.3807,14.3939,14.3807,14.3939,1100.0
2009-07-23 11:10:00,21.92,21.94,21.92,21.94,3700.0,14.3873,14.4004,14.3873,14.4004,3700.0
2009-07-23 11:15:00,21.95,21.95,21.93,21.93,3300.0,14.407,14.407,14.3939,14.3939,3300.0
2009-07-23 11:20:00,21.94,21.96,21.94,21.94,5000.0,14.4004,14.4136,14.4004,14.4004,5000.0
2009-07-23 11:25:00,21.95,22.0,21.94,21.99,9900.0,14.407,14.4398,14.4004,14.4333,9900.0
2009-07-23 11:30:00,21.99,21.99,21.96,21.98,2100.0,14.4333,14.4333,14.4136,14.4267,2100.0
2009-07-23 11:35:00,21.98,22.0,21.97,21.99,3700.0,14.4267,14.4398,14.4201,14.4333,3700.0
2009-07-23 11:40:00,22.0,22.01,21.98,22.0,4500.0,14.4398,14.4464,14.4267,14.4398,4500.0
2009-07-23 11:45:00,22.01,22.01,22.01,22.01,1600.0,14.4464,14.4464,14.4464,14.4464,1600.0
2009-07-23 11:50:00,22.01,22.09,22.01,22.09,7500.0,14.4464,14.4989,14.4464,14.4989,7500.0
2009-07-23 11:55:00,22.09,22.09,22.06,22.07,3200.0,14.4989,14.4989,14.4792,14.4858,3200.0
2009-07-23 12:00:00,22.07,22.1,22.07,22.1,2800.0,14.4858,14.5054,14.4858,14.5054,2800.0
2009-07-23 12:05:00,22.11,22.12,22.09,22.12,3300.0,14.512,14.5186,14.4989,14.5186,3300.0
2009-07-23 12:10:00,22.11,22.12,22.1,22.1,2900.0,14.512,14.5186,14.5054,14.5054,2900.0
2009-07-23 12:15:00,22.1,22.1,22.08,22.1,1900.0,14.5054,14.5054,14.4923,14.5054,1900.0
2009-07-23 12:20:00,22.1,22.13,22.1,22.13,4400.0,14.5054,14.5251,14.5054,14.5251,4400.0
2009-07-23 12:25:00,22.12,22.17,22.12,22.17,8300.0,14.5186,14.5514,14.5186,14.5514,8300.0
2009-07-23 12:30:00,22.17,22.18,22.17,22.17,700.0,14.5514,14.558,14.5514,14.5514,700.0
2009-07-23 12:35:00,22.17,22.18,22.16,22.17,3600.0,14.5514,14.558,14.5448,14.5514,3600.0
2009-07-23 12:40:00,22.16,22.2,22.16,22.2,3300.0,14.5448,14.5711,14.5448,14.5711,3300.0
2009-07-23 12:45:00,22.19,22.28,22.19,22.28,7700.0,14.5645,14.6236,14.5645,14.6236,7700.0
2009-07-23 12:50:00,22.28,22.29,22.27,22.29,4000.0,14.6236,14.6302,14.617,14.6302,4000.0
2009-07-23 12:55:00,22.28,22.32,22.28,22.31,4900.0,14.6236,14.6498,14.6236,14.6433,4900.0
2009-07-23 13:00:00,22.32,22.32,22.3,22.31,1700.0,14.6498,14.6498,14.6367,14.6433,1700.0
2009-07-23 13:05:00,22.32,22.32,22.31,22.32,1800.0,14.6498,14.6498,14.6433,14.6498,1800.0
2009-07-23 13:10:00,22.32,22.32,22.31,22.32,3400.0,14.6498,14.6498,14.6433,14.6498,3400.0
2009-07-23 13:15:00,22.32,22.32,22.31,22.32,3900.0,14.6498,14.6498,14.6433,14.6498,3900.0
2009-07-23 13:20:00,22.32,22.33,22.31,22.33,6300.0,14.6498,14.6564,14.6433,14.6564,6300.0
2009-07-23 13:25:00,22.33,22.35,22.31,22.31,7600.0,14.6564,14.6695,14.6433,14.6433,7600.0
2009-07-23 13:30:00,22.32,22.32,22.31,22.32,1900.0,14.6498,14.6498,14.6433,14.6498,1900.0
2009-07-23 13:35:00,22.32,22.34,22.32,22.34,3300.0,14.6498,14.663,14.6498,14.663,3300.0
2009-07-23 13:40:00,22.33,22.33,22.32,22.32,4400.0,14.6564,14.6564,14.6498,14.6498,4400.0
2009-07-23 13:45:00,22.32,22.33,22.29,22.29,4700.0,14.6498,14.6564,14.6302,14.6302,4700.0
2009-07-23 13:50:00,22.3,22.31,22.3,22.3,3100.0,14.6367,14.6433,14.6367,14.6367,3100.0
2009-07-23 13:55:00,22.3,22.31,22.27,22.28,6900.0,14.6367,14.6433,14.617,14.6236,6900.0
2009-07-23 14:00:00,22.27,22.27,22.25,22.26,8900.0,14.617,14.617,14.6039,14.6105,8900.0
2009-07-23 14:05:00,22.26,22.26,22.22,22.23,12300.0,14.6105,14.6105,14.5842,14.5908,12300.0
2009-07-23 14:10:00,22.23,22.24,22.21,22.21,4500.0,14.5908,14.5973,14.5776,14.5776,4500.0
2009-07-23 14:15:00,22.22,22.23,22.21,22.23,3800.0,14.5842,14.5908,14.5776,14.5908,3800.0
2009-07-23 14:20:00,22.22,22.24,22.21,22.21,13100.0,14.5842,14.5973,14.5776,14.5776,13100.0
2009-07-23 14:25:00,22.22,22.24,22.22,22.22,5200.0,14.5842,14.5973,14.5842,14.5842,5200.0
2009-07-23 14:30:00,22.22,22.22,22.19,22.2,4200.0,14.5842,14.5842,14.5645,14.5711,4200.0
2009-07-23 14:35:00,22.19,22.2,22.19,22.19,8400.0,14.5645,14.5711,14.5645,14.5645,8400.0
2009-07-23 14:40:00,22.19,22.2,22.18,22.18,4300.0,14.5645,14.5711,14.558,14.558,4300.0
2009-07-23 14:45:00,22.18,22.19,22.18,22.19,1300.0,14.558,14.5645,14.558,14.5645,1300.0
2009-07-23 14:50:00,22.18,22.19,22.18,22.19,1900.0,14.558,14.5645,14.558,14.5645,1900.0
2009-07-23 14:55:00,22.19,22.21,22.18,22.2,12000.0,14.5645,14.5776,14.558,14.5711,12000.0
2009-07-23 15:00:00,22.2,22.21,22.19,22.2,8300.0,14.5711,14.5776,14.5645,14.5711,8300.0
2009-07-23 15:05:00,22.2,22.21,22.18,22.18,9000.0,14.5711,14.5776,14.558,14.558,9000.0
2009-07-23 15:10:00,22.19,22.22,22.19,22.21,6200.0,14.5645,14.5842,14.5645,14.5776,6200.0
2009-07-23 15:15:00,22.21,22.22,22.2,22.2,6500.0,14.5776,14.5842,14.5711,14.5711,6500.0
2009-07-23 15:20:00,22.19,22.22,22.18,22.22,11900.0,14.5645,14.5842,14.558,14.5842,11900.0
2009-07-23 15:25:00,22.22,22.22,22.19,22.2,8800.0,14.5842,14.5842,14.5645,14.5711,8800.0
2009-07-23 15:30:00,22.19,22.21,22.17,22.17,11700.0,14.5645,14.5776,14.5514,14.5514,11700.0
2009-07-23 15:35:00,22.17,22.19,22.17,22.18,6800.0,14.5514,14.5645,14.5514,14.558,6800.0
2009-07-23 15:40:00,22.17,22.18,22.14,22.15,23500.0,14.5514,14.558,14.5317,14.5383,23500.0
2009-07-23 15:45:00,22.15,22.17,22.13,22.16,35700.0,14.5383,14.5514,14.5251,14.5448,35700.0
2009-07-23 15:50:00,22.15,22.18,22.14,22.18,29200.0,14.5383,14.558,14.5317,14.558,29200.0
2009-07-23 15:55:00,22.17,22.24,22.17,22.23,72800.0,14.5514,14.5973,14.5514,14.5908,72800.0
2009-07-24 09:30:00,22.03,22.24,22.03,22.16,15700.0,14.4595,14.5973,14.4595,14.5448,15700.0
2009-07-24 09:35:00,22.17,22.2,22.09,22.09,3800.0,14.5514,14.5711,14.4989,14.4989,3800.0
2009-07-24 09:40:00,22.1,22.12,22.04,22.12,10500.0,14.5054,14.5186,14.4661,14.5186,10500.0
2009-07-24 09:45:00,22.11,22.11,22.02,22.02,9800.0,14.512,14.512,14.4529,14.4529,9800.0
2009-07-24 09:50:00,22.04,22.04,21.95,22.02,17700.0,14.4661,14.4661,14.407,14.4529,17700.0
2009-07-24 09:55:00,22.01,22.03,21.92,21.96,10700.0,14.4464,14.4595,14.3873,14.4136,10700.0
2009-07-24 10:00:00,21.95,21.95,21.92,21.92,2600.0,14.407,14.407,14.3873,14.3873,2600.0
2009-07-24 10:05:00,21.92,21.97,21.92,21.96,8400.0,14.3873,14.4201,14.3873,14.4136,8400.0
2009-07-24 10:10:00,21.96,21.96,21.93,21.94,8600.0,14.4136,14.4136,14.3939,14.4004,8600.0
2009-07-24 10:15:00,21.95,21.95,21.92,21.95,4800.0,14.407,14.407,14.3873,14.407,4800.0
2009-07-24 10:20:00,21.96,21.96,21.91,21.93,5600.0,14.4136,14.4136,14.3807,14.3939,5600.0
2009-07-24 10:25:00,21.93,21.96,21.92,21.96,5800.0,14.3939,14.4136,14.3873,14.4136,5800.0
2009-07-24 10:30:00,21.96,21.97,21.94,21.95,2300.0,14.4136,14.4201,14.4004,14.407,2300.0
2009-07-24 10:35:00,21.96,21.96,21.92,21.92,2100.0,14.4136,14.4136,14.3873,14.3873,2100.0
2009-07-24 10:40:00,21.92,21.96,21.92,21.95,3300.0,14.3873,14.4136,14.3873,14.407,3300.0
2009-07-24 10:45:00,21.94,21.97,21.94,21.95,6000.0,14.4004,14.4201,14.4004,14.407,6000.0
2009-07-24 10:50:00,21.95,21.95,21.93,21.95,2700.0,14.407,14.407,14.3939,14.407,2700.0
2009-07-24 10:55:00,21.95,21.95,21.94,21.94,1600.0,14.407,14.407,14.4004,14.4004,1600.0
2009-07-24 11:00:00,21.95,21.95,21.92,21.92,3100.0,14.407,14.407,14.3873,14.3873,3100.0
2009-07-24 11:05:00,21.94,21.94,21.92,21.92,2200.0,14.4004,14.4004,14.3873,14.3873,2200.0
2009-07-24 11:10:00,21.93,21.96,21.93,21.94,4500.0,14.3939,14.4136,14.3939,14.4004,4500.0
2009-07-24 11:15:00,21.95,21.95,21.92,21.92,1800.0,14.407,14.407,14.3873,14.3873,1800.0
2009-07-24 11:20:00,21.93,21.94,21.92,21.92,1600.0,14.3939,14.4004,14.3873,14.3873,1600.0
2009-07-24 11:25:00,21.94,21.94,21.92,21.93,3000.0,14.4004,14.4004,14.3873,14.3939,3000.0
2009-07-24 11:30:00,21.94,21.97,21.93,21.94,4900.0,14.4004,14.4201,14.3939,14.4004,4900.0
2009-07-24 11:35:00,21.93,21.96,21.93,21.95,5200.0,14.3939,14.4136,14.3939,14.407,5200.0
2009-07-24 11:40:00,21.94,21.94,21.92,21.92,800.0,14.4004,14.4004,14.3873,14.3873,800.0
2009-07-24 11:45:00,21.91,21.93,21.9,21.91,3400.0,14.3807,14.3939,14.3742,14.3807,3400.0
2009-07-24 11:50:00,21.91,21.91,21.88,21.89,1900.0,14.3807,14.3807,14.3611,14.3676,1900.0
2009-07-24 11:55:00,21.89,21.9,21.88,21.9,3800.0,14.3676,14.3742,14.3611,14.3742,3800.0
2009-07-24 12:00:00,21.9,21.9,21.88,21.89,400.0,14.3742,14.3742,14.3611,14.3676,400.0
2009-07-24 12:05:00,21.89,21.89,21.86,21.88,1300.0,14.3676,14.3676,14.3479,14.3611,1300.0
2009-07-24 12:10:00,21.87,21.92,21.87,21.92,7400.0,14.3545,14.3873,14.3545,14.3873,7400.0
2009-07-24 12:15:00,21.92,21.94,21.92,21.94,1700.0,14.3873,14.4004,14.3873,14.4004,1700.0
2009-07-24 12:20:00,21.94,21.96,21.93,21.96,4400.0,14.4004,14.4136,14.3939,14.4136,4400.0
2009-07-24 12:25:00,21.95,21.96,21.94,21.94,5100.0,14.407,14.4136,14.4004,14.4004,5100.0
2009-07-24 12:30:00,21.94,21.96,21.94,21.94,3400.0,14.4004,14.4136,14.4004,14.4004,3400.0
2009-07-24 12:35:00,21.94,21.95,21.94,21.94,1600.0,14.4004,14.407,14.4004,14.4004,1600.0
2009-07-24 12:40:00,21.94,21.96,21.94,21.94,8300.0,14.4004,14.4136,14.4004,14.4004,8300.0
2009-07-24 12:45:00,21.94,21.95,21.93,21.93,1900.0,14.4004,14.407,14.3939,14.3939,1900.0
2009-07-24 12:50:00,21.93,21.94,21.91,21.91,2500.0,14.3939,14.4004,14.3807,14.3807,2500.0
2009-07-24 12:55:00,21.91,21.91,21.9,21.9,2000.0,14.3807,14.3807,14.3742,14.3742,2000.0
2009-07-24 13:00:00,21.91,21.91,21.9,21.91,2500.0,14.3807,14.3807,14.3742,14.3807,2500.0
2009-07-24 13:05:00,21.91,21.92,21.91,21.91,1200.0,14.3807,14.3873,14.3807,14.3807,1200.0
2009-07-24 13:10:00,21.91,21.92,21.91,21.91,800.0,14.3807,14.3873,14.3807,14.3807,800.0
2009-07-24 13:15:00,21.92,21.95,21.92,21.95,5700.0,14.3873,14.407,14.3873,14.407,5700.0
2009-07-24 13:20:00,21.95,21.96,21.94,21.95,5300.0,14.407,14.4136,14.4004,14.407,5300.0
2009-07-24 13:25:00,21.95,21.96,21.94,21.96,5600.0,14.407,14.4136,14.4004,14.4136,5600.0
2009-07-24 13:30:00,21.95,22.03,21.94,22.03,5100.0,14.407,14.4595,14.4004,14.4595,5100.0
2009-07-24 13:35:00,22.03,22.06,22.01,22.05,3500.0,14.4595,14.4792,14.4464,14.4726,3500.0
2009-07-24 13:40:00,22.05,22.06,22.03,22.04,1400.0,14.4726,14.4792,14.4595,14.4661,1400.0
2009-07-24 13:45:00,22.05,22.05,22.04,22.05,3100.0,14.4726,14.4726,14.4661,14.4726,3100.0
2009-07-24 13:50:00,22.04,22.06,22.04,22.05,2200.0,14.4661,14.4792,14.4661,14.4726,2200.0
2009-07-24 13:55:00,22.06,22.07,22.04,22.07,2300.0,14.4792,14.4858,14.4661,14.4858,2300.0
2009-07-24 14:00:00,22.06,22.1,22.06,22.08,7600.0,14.4792,14.5054,14.4792,14.4923,7600.0
2009-07-24 14:05:00,22.09,22.1,22.08,22.09,2000.0,14.4989,14.5054,14.4923,14.4989,2000.0
2009-07-24 14:10:00,22.09,22.1,22.07,22.09,2000.0,14.4989,14.5054,14.4858,14.4989,2000.0
2009-07-24 14:15:00,22.09,22.1,22.08,22.09,4800.0,14.4989,14.5054,14.4923,14.4989,4800.0
2009-07-24 14:20:00,22.09,22.09,22.08,22.09,3700.0,14.4989,14.4989,14.4923,14.4989,3700.0
2009-07-24 14:25:00,22.09,22.13,22.09,22.12,5100.0,14.4989,14.5251,14.4989,14.5186,5100.0
2009-07-24 14:30:00,22.13,22.14,22.12,22.14,3400.0,14.5251,14.5317,14.5186,14.5317,3400.0
2009-07-24 14:35:00,22.14,22.17,22.13,22.15,8500.0,14.5317,14.5514,14.5251,14.5383,8500.0
2009-07-24 14:40:00,22.17,22.19,22.16,22.19,5200.0,14.5514,14.5645,14.5448,14.5645,5200.0
2009-07-24 14:45:00,22.18,22.22,22.18,22.21,4400.0,14.558,14.5842,14.558,14.5776,4400.0
2009-07-24 14:50:00,22.22,22.22,22.19,22.19,8700.0,14.5842,14.5842,14.5645,14.5645,8700.0
2009-07-24 14:55:00,22.19,22.21,22.18,22.21,3600.0,14.5645,14.5776,14.558,14.5776,3600.0
2009-07-24 15:00:00,22.21,22.22,22.2,22.21,4300.0,14.5776,14.5842,14.5711,14.5776,4300.0
2009-07-24 15:05:00,22.22,22.22,22.21,22.21,5000.0,14.5842,14.5842,14.5776,14.5776,5000.0
2009-07-24 15:10:00,22.22,22.22,22.21,22.22,6600.0,14.5842,14.5842,14.5776,14.5842,6600.0
2009-07-24 15:15:00,22.22,22.22,22.21,22.21,4800.0,14.5842,14.5842,14.5776,14.5776,4800.0
2009-07-24 15:20:00,22.21,22.22,22.19,22.2,8400.0,14.5776,14.5842,14.5645,14.5711,8400.0
2009-07-24 15:25:00,22.2,22.22,22.19,22.2,7200.0,14.5711,14.5842,14.5645,14.5711,7200.0
2009-07-24 15:30:00,22.19,22.2,22.17,22.18,10300.0,14.5645,14.5711,14.5514,14.558,10300.0
2009-07-24 15:35:00,22.17,22.18,22.13,22.14,14300.0,14.5514,14.558,14.5251,14.5317,14300.0
2009-07-24 15:40:00,22.15,22.15,22.14,22.15,13900.0,14.5383,14.5383,14.5317,14.5383,13900.0
2009-07-24 15:45:00,22.15,22.18,22.14,22.18,16000.0,14.5383,14.558,14.5317,14.558,16000.0
2009-07-24 15:50:00,22.17,22.18,22.17,22.17,14600.0,14.5514,14.558,14.5514,14.5514,14600.0
2009-07-24 15:55:00,22.18,22.23,22.17,22.21,35900.0,14.558,14.5908,14.5514,14.5776,35900.0
2009-07-27 09:30:00,22.23,22.32,22.09,22.09,6000.0,14.5908,14.6498,14.4989,14.4989,6000.0
2009-07-27 09:35:00,22.06,22.17,21.99,22.17,5500.0,14.4792,14.5514,14.4333,14.5514,5500.0
2009-07-27 09:40:00,22.19,22.4,22.19,22.39,13400.0,14.5645,14.7024,14.5645,14.6958,13400.0
2009-07-27 09:45:00,22.4,22.46,22.4,22.41,12100.0,14.7024,14.7417,14.7024,14.7089,12100.0
2009-07-27 09:50:00,22.41,22.5,22.41,22.5,36700.0,14.7089,14.768,14.7089,14.768,36700.0
2009-07-27 09:55:00,22.5,22.64,22.49,22.61,27000.0,14.768,14.8599,14.7614,14.8402,27000.0
2009-07-27 10:00:00,22.62,22.71,22.61,22.69,30700.0,14.8468,14.9058,14.8402,14.8927,30700.0
2009-07-27 10:05:00,22.69,22.7,22.68,22.69,6900.0,14.8927,14.8993,14.8861,14.8927,6900.0
2009-07-27 10:10:00,22.7,22.7,22.65,22.67,11300.0,14.8993,14.8993,14.8664,14.8796,11300.0
2009-07-27 10:15:00,22.67,22.68,22.66,22.68,8200.0,14.8796,14.8861,14.873,14.8861,8200.0
2009-07-27 10:20:00,22.67,22.73,22.67,22.72,13000.0,14.8796,14.919,14.8796,14.9124,13000.0
2009-07-27 10:25:00,22.72,22.73,22.68,22.69,7700.0,14.9124,14.919,14.8861,14.8927,7700.0
2009-07-27 10:30:00,22.68,22.68,22.63,22.63,2000.0,14.8861,14.8861,14.8533,14.8533,2000.0
2009-07-27 10:35:00,22.63,22.63,22.6,22.61,8900.0,14.8533,14.8533,14.8336,14.8402,8900.0
2009-07-27 10:40:00,22.61,22.64,22.56,22.63,14300.0,14.8402,14.8599,14.8074,14.8533,14300.0
2009-07-27 10:45:00,22.62,22.63,22.61,22.63,1300.0,14.8468,14.8533,14.8402,14.8533,1300.0
2009-07-27 10:50:00,22.63,22.65,22.62,22.63,10100.0,14.8533,14.8664,14.8468,14.8533,10100.0
2009-07-27 10:55:00,22.63,22.63,22.58,22.6,6300.0,14.8533,14.8533,14.8205,14.8336,6300.0
2009-07-27 11:00:00,22.6,22.6,22.58,22.58,3200.0,14.8336,14.8336,14.8205,14.8205,3200.0
2009-07-27 11:05:00,22.58,22.58,22.54,22.56,4500.0,14.8205,14.8205,14.7942,14.8074,4500.0
2009-07-27 11:10:00,22.56,22.6,22.51,22.59,14000.0,14.8074,14.8336,14.7746,14.8271,14000.0
2009-07-27 11:15:00,22.6,22.61,22.6,22.61,3100.0,14.8336,14.8402,14.8336,14.8402,3100.0
2009-07-27 11:20:00,22.6,22.73,22.6,22.7,21700.0,14.8336,14.919,14.8336,14.8993,21700.0
2009-07-27 11:25:00,22.7,22.7,22.68,22.7,4700.0,14.8993,14.8993,14.8861,14.8993,4700.0
2009-07-27 11:30:00,22.7,22.79,22.69,22.77,8800.0,14.8993,14.9583,14.8927,14.9452,8800.0
2009-07-27 11:35:00,22.77,22.8,22.77,22.8,11200.0,14.9452,14.9649,14.9452,14.9649,11200.0
2009-07-27 11:40:00,22.79,22.8,22.78,22.78,4200.0,14.9583,14.9649,14.9518,14.9518,4200.0
2009-07-27 11:45:00,22.79,22.82,22.78,22.81,6400.0,14.9583,14.978,14.9518,14.9715,6400.0
2009-07-27 11:50:00,22.82,22.82,22.79,22.82,15400.0,14.978,14.978,14.9583,14.978,15400.0
2009-07-27 11:55:00,22.82,22.87,22.82,22.84,7900.0,14.978,15.0108,14.978,14.9912,7900.0
2009-07-27 12:00:00,22.84,22.84,22.8,22.8,2700.0,14.9912,14.9912,14.9649,14.9649,2700.0
2009-07-27 12:05:00,22.82,22.82,22.8,22.81,4900.0,14.978,14.978,14.9649,14.9715,4900.0
2009-07-27 12:10:00,22.8,22.8,22.75,22.75,4100.0,14.9649,14.9649,14.9321,14.9321,4100.0
2009-07-27 12:15:00,22.76,22.77,22.75,22.76,2500.0,14.9386,14.9452,14.9321,14.9386,2500.0
2009-07-27 12:20:00,22.75,22.76,22.75,22.76,4500.0,14.9321,14.9386,14.9321,14.9386,4500.0
2009-07-27 12:25:00,22.75,22.76,22.75,22.75,1200.0,14.9321,14.9386,14.9321,14.9321,1200.0
2009-07-27 12:30:00,22.76,22.76,22.74,22.75,2500.0,14.9386,14.9386,14.9255,14.9321,2500.0
2009-07-27 12:35:00,22.74,22.75,22.73,22.73,1500.0,14.9255,14.9321,14.919,14.919,1500.0
2009-07-27 12:40:00,22.73,22.74,22.72,22.73,2000.0,14.919,14.9255,14.9124,14.919,2000.0
2009-07-27 12:45:00,22.72,22.72,22.71,22.71,2000.0,14.9124,14.9124,14.9058,14.9058,2000.0
2009-07-27 12:50:00,22.71,22.72,22.7,22.71,2000.0,14.9058,14.9124,14.8993,14.9058,2000.0
2009-07-27 12:55:00,22.71,22.72,22.71,22.72,1200.0,14.9058,14.9124,14.9058,14.9124,1200.0
2009-07-27 13:00:00,22.72,22.75,22.71,22.75,6100.0,14.9124,14.9321,14.9058,14.9321,6100.0
2009-07-27 13:05:00,22.74,22.75,22.74,22.74,1200.0,14.9255,14.9321,14.9255,14.9255,1200.0
2009-07-27 13:10:00,22.74,22.75,22.73,22.73,1800.0,14.9255,14.9321,14.919,14.919,1800.0
2009-07-27 13:15:00,22.72,22.73,22.72,22.73,1700.0,14.9124,14.919,14.9124,14.919,1700.0
2009-07-27 13:20:00,22.72,22.72,22.67,22.67,10300.0,14.9124,14.9124,14.8796,14.8796,10300.0
2009-07-27 13:25:00,22.67,22.67,22.63,22.63,7800.0,14.8796,14.8796,14.8533,14.8533,7800.0
2009-07-27 13:30:00,22.63,22.67,22.63,22.66,4800.0,14.8533,14.8796,14.8533,14.873,4800.0
2009-07-27 13:35:00,22.66,22.66,22.63,22.65,5800.0,14.873,14.873,14.8533,14.8664,5800.0
2009-07-27 13:40:00,22.64,22.71,22.63,22.65,15300.0,14.8599,14.9058,14.8533,14.8664,15300.0
2009-07-27 13:45:00,22.63,22.66,22.62,22.66,11200.0,14.8533,14.873,14.8468,14.873,11200.0
2009-07-27 13:50:00,22.66,22.68,22.64,22.64,11000.0,14.873,14.8861,14.8599,14.8599,11000.0
2009-07-27 13:55:00,22.64,22.66,22.63,22.64,9600.0,14.8599,14.873,14.8533,14.8599,9600.0
2009-07-27 14:00:00,22.65,22.65,22.61,22.61,3400.0,14.8664,14.8664,14.8402,14.8402,3400.0
2009-07-27 14:05:00,22.62,22.62,22.59,22.6,8300.0,14.8468,14.8468,14.8271,14.8336,8300.0
2009-07-27 14:10:00,22.6,22.61,22.58,22.58,6100.0,14.8336,14.8402,14.8205,14.8205,6100.0
2009-07-27 14:15:00,22.59,22.6,22.58,22.59,3400.0,14.8271,14.8336,14.8205,14.8271,3400.0
2009-07-27 14:20:00,22.6,22.6,22.58,22.59,6600.0,14.8336,14.8336,14.8205,14.8271,6600.0
2009-07-27 14:25:00,22.58,22.59,22.57,22.58,3700.0,14.8205,14.8271,14.8139,14.8205,3700.0
2009-07-27 14:30:00,22.58,22.58,22.57,22.58,3600.0,14.8205,14.8205,14.8139,14.8205,3600.0
2009-07-27 14:35:00,22.58,22.58,22.56,22.56,11300.0,14.8205,14.8205,14.8074,14.8074,11300.0
2009-07-27 14:40:00,22.57,22.57,22.55,22.56,6400.0,14.8139,14.8139,14.8008,14.8074,6400.0
2009-07-27 14:45:00,22.56,22.57,22.55,22.57,10100.0,14.8074,14.8139,14.8008,14.8139,10100.0
2009-07-27 14:50:00,22.58,22.6,22.56,22.6,10900.0,14.8205,14.8336,14.8074,14.8336,10900.0
2009-07-27 14:55:00,22.61,22.61,22.59,22.6,7400.0,14.8402,14.8402,14.8271,14.8336,7400.0
2009-07-27 15:00:00,22.59,22.6,22.56,22.56,10300.0,14.8271,14.8336,14.8074,14.8074,10300.0
2009-07-27 15:05:00,22.57,22.58,22.55,22.56,7000.0,14.8139,14.8205,14.8008,14.8074,7000.0
2009-07-27 15:10:00,22.56,22.58,22.55,22.56,34800.0,14.8074,14.8205,14.8008,14.8074,34800.0
2009-07-27 15:15:00,22.56,22.57,22.55,22.56,7100.0,14.8074,14.8139,14.8008,14.8074,7100.0
2009-07-27 15:20:00,22.56,22.57,22.56,22.57,7100.0,14.8074,14.8139,14.8074,14.8139,7100.0
2009-07-27 15:25:00,22.57,22.7,22.56,22.67,35400.0,14.8139,14.8993,14.8074,14.8796,35400.0
2009-07-27 15:30:00,22.67,22.67,22.62,22.64,27300.0,14.8796,14.8796,14.8468,14.8599,27300.0
2009-07-27 15:35:00,22.64,22.68,22.63,22.65,33500.0,14.8599,14.8861,14.8533,14.8664,33500.0
2009-07-27 15:40:00,22.67,22.76,22.66,22.75,22100.0,14.8796,14.9386,14.873,14.9321,22100.0
2009-07-27 15:45:00,22.76,22.76,22.69,22.7,24900.0,14.9386,14.9386,14.8927,14.8993,24900.0
2009-07-27 15:50:00,22.69,22.71,22.6,22.6,33700.0,14.8927,14.9058,14.8336,14.8336,33700.0
2009-07-27 15:55:00,22.62,22.69,22.6,22.68,56500.0,14.8468,14.8927,14.8336,14.8861,56500.0
2009-07-28 09:30:00,22.65,22.68,22.55,22.58,2500.0,14.8664,14.8861,14.8008,14.8205,2500.0
2009-07-28 09:35:00,22.61,22.65,22.56,22.6,5300.0,14.8402,14.8664,14.8074,14.8336,5300.0
2009-07-28 09:40:00,22.62,22.63,22.58,22.62,4600.0,14.8468,14.8533,14.8205,14.8468,4600.0
2009-07-28 09:45:00,22.61,22.66,22.6,22.6,6700.0,14.8402,14.873,14.8336,14.8336,6700.0
2009-07-28 09:50:00,22.63,22.64,22.59,22.59,6100.0,14.8533,14.8599,14.8271,14.8271,6100.0
2009-07-28 09:55:00,22.61,22.66,22.6,22.65,5000.0,14.8402,14.873,14.8336,14.8664,5000.0
2009-07-28 10:00:00,22.63,22.77,22.62,22.76,27900.0,14.8533,14.9452,14.8468,14.9386,27900.0
2009-07-28 10:05:00,22.76,22.76,22.65,22.72,36800.0,14.9386,14.9386,14.8664,14.9124,36800.0
2009-07-28 10:10:00,22.75,22.77,22.73,22.77,6200.0,14.9321,14.9452,14.919,14.9452,6200.0
2009-07-28 10:15:00,22.77,22.79,22.75,22.79,6700.0,14.9452,14.9583,14.9321,14.9583,6700.0
2009-07-28 10:20:00,22.8,22.83,22.77,22.82,3500.0,14.9649,14.9846,14.9452,14.978,3500.0
2009-07-28 10:25:00,22.82,22.82,22.77,22.78,5300.0,14.978,14.978,14.9452,14.9518,5300.0
2009-07-28 10:30:00,22.76,22.77,22.74,22.74,1300.0,14.9386,14.9452,14.9255,14.9255,1300.0
2009-07-28 10:35:00,22.74,22.74,22.72,22.72,4200.0,14.9255,14.9255,14.9124,14.9124,4200.0
2009-07-28 10:40:00,22.7,22.71,22.66,22.67,3700.0,14.8993,14.9058,14.873,14.8796,3700.0
2009-07-28 10:45:00,22.67,22.67,22.65,22.66,3700.0,14.8796,14.8796,14.8664,14.873,3700.0
2009-07-28 10:50:00,22.67,22.67,22.64,22.64,3400.0,14.8796,14.8796,14.8599,14.8599,3400.0
2009-07-28 10:55:00,22.65,22.65,22.63,22.63,2700.0,14.8664,14.8664,14.8533,14.8533,2700.0
2009-07-28 11:00:00,22.62,22.63,22.59,22.61,11300.0,14.8468,14.8533,14.8271,14.8402,11300.0
2009-07-28 11:05:00,22.61,22.64,22.59,22.64,6800.0,14.8402,14.8599,14.8271,14.8599,6800.0
2009-07-28 11:10:00,22.63,22.63,22.6,22.62,1700.0,14.8533,14.8533,14.8336,14.8468,1700.0
2009-07-28 11:15:00,22.61,22.61,22.6,22.61,800.0,14.8402,14.8402,14.8336,14.8402,800.0
2009-07-28 11:20:00,22.61,22.62,22.61,22.62,2000.0,14.8402,14.8468,14.8402,14.8468,2000.0
2009-07-28 11:25:00,22.63,22.63,22.62,22.62,2200.0,14.8533,14.8533,14.8468,14.8468,2200.0
2009-07-28 11:30:00,22.61,22.61,22.59,22.6,1700.0,14.8402,14.8402,14.8271,14.8336,1700.0
2009-07-28 11:35:00,22.59,22.61,22.59,22.6,5800.0,14.8271,14.8402,14.8271,14.8336,5800.0
2009-07-28 11:40:00,22.61,22.61,22.6,22.6,1400.0,14.8402,14.8402,14.8336,14.8336,1400.0
2009-07-28 11:45:00,22.61,22.62,22.6,22.6,9800.0,14.8402,14.8468,14.8336,14.8336,9800.0
2009-07-28 11:50:00,22.61,22.62,22.6,22.61,4400.0,14.8402,14.8468,14.8336,14.8402,4400.0
2009-07-28 11:55:00,22.61,22.62,22.61,22.62,1700.0,14.8402,14.8468,14.8402,14.8468,1700.0
2009-07-28 12:00:00,22.62,22.62,22.61,22.62,1600.0,14.8468,14.8468,14.8402,14.8468,1600.0
2009-07-28 12:05:00,22.62,22.62,22.6,22.61,2700.0,14.8468,14.8468,14.8336,14.8402,2700.0
2009-07-28 12:10:00,22.61,22.64,22.6,22.62,6200.0,14.8402,14.8599,14.8336,14.8468,6200.0
2009-07-28 12:15:00,22.62,22.67,22.61,22.66,9600.0,14.8468,14.8796,14.8402,14.873,9600.0
2009-07-28 12:20:00,22.67,22.67,22.65,22.66,1100.0,14.8796,14.8796,14.8664,14.873,1100.0
2009-07-28 12:25:00,22.65,22.66,22.65,22.66,2900.0,14.8664,14.873,14.8664,14.873,2900.0
2009-07-28 12:30:00,22.65,22.66,22.63,22.63,5300.0,14.8664,14.873,14.8533,14.8533,5300.0
2009-07-28 12:35:00,22.63,22.63,22.59,22.6,3500.0,14.8533,14.8533,14.8271,14.8336,3500.0
2009-07-28 12:40:00,22.6,22.6,22.59,22.6,3600.0,14.8336,14.8336,14.8271,14.8336,3600.0
2009-07-28 12:45:00,22.59,22.6,22.59,22.59,4300.0,14.8271,14.8336,14.8271,14.8271,4300.0
2009-07-28 12:50:00,22.59,22.6,22.59,22.6,1400.0,14.8271,14.8336,14.8271,14.8336,1400.0
2009-07-28 12:55:00,22.59,22.6,22.58,22.59,6200.0,14.8271,14.8336,14.8205,14.8271,6200.0
2009-07-28 13:00:00,22.6,22.6,22.59,22.59,30400.0,14.8336,14.8336,14.8271,14.8271,30400.0
2009-07-28 13:05:00,22.59,22.6,22.59,22.6,2700.0,14.8271,14.8336,14.8271,14.8336,2700.0
2009-07-28 13:10:00,22.6,22.6,22.59,22.6,3300.0,14.8336,14.8336,14.8271,14.8336,3300.0
2009-07-28 13:15:00,22.6,22.6,22.59,22.59,31400.0,14.8336,14.8336,14.8271,14.8271,31400.0
2009-07-28 13:20:00,22.59,22.6,22.59,22.59,6300.0,14.8271,14.8336,14.8271,14.8271,6300.0
2009-07-28 13:25:00,22.6,22.6,22.59,22.6,4300.0,14.8336,14.8336,14.8271,14.8336,4300.0
2009-07-28 13:30:00,22.59,22.6,22.59,22.59,3100.0,14.8271,14.8336,14.8271,14.8271,3100.0
2009-07-28 13:35:00,22.6,22.6,22.59,22.59,1900.0,14.8336,14.8336,14.8271,14.8271,1900.0
2009-07-28 13:40:00,22.59,22.62,22.59,22.59,13400.0,14.8271,14.8468,14.8271,14.8271,13400.0
2009-07-28 13:45:00,22.59,22.6,22.59,22.59,2900.0,14.8271,14.8336,14.8271,14.8271,2900.0
2009-07-28 13:50:00,22.59,22.6,22.59,22.59,28700.0,14.8271,14.8336,14.8271,14.8271,28700.0
2009-07-28 13:55:00,22.6,22.6,22.59,22.6,5100.0,14.8336,14.8336,14.8271,14.8336,5100.0
2009-07-28 14:00:00,22.6,22.6,22.59,22.6,2600.0,14.8336,14.8336,14.8271,14.8336,2600.0
2009-07-28 14:05:00,22.6,22.6,22.59,22.6,3200.0,14.8336,14.8336,14.8271,14.8336,3200.0
2009-07-28 14:10:00,22.6,22.6,22.59,22.6,2900.0,14.8336,14.8336,14.8271,14.8336,2900.0
2009-07-28 14:15:00,22.6,22.6,22.59,22.6,3800.0,14.8336,14.8336,14.8271,14.8336,3800.0
2009-07-28 14:20:00,22.6,22.6,22.59,22.6,3400.0,14.8336,14.8336,14.8271,14.8336,3400.0
2009-07-28 14:25:00,22.59,22.61,22.59,22.61,3500.0,14.8271,14.8402,14.8271,14.8402,3500.0
2009-07-28 14:30:00,22.6,22.64,22.6,22.64,7700.0,14.8336,14.8599,14.8336,14.8599,7700.0
2009-07-28 14:35:00,22.64,22.65,22.63,22.65,4000.0,14.8599,14.8664,14.8533,14.8664,4000.0
2009-07-28 14:40:00,22.64,22.65,22.58,22.58,13100.0,14.8599,14.8664,14.8205,14.8205,13100.0
2009-07-28 14:45:00,22.58,22.61,22.58,22.61,3600.0,14.8205,14.8402,14.8205,14.8402,3600.0
2009-07-28 14:50:00,22.62,22.63,22.6,22.61,14200.0,14.8468,14.8533,14.8336,14.8402,14200.0
2009-07-28 14:55:00,22.61,22.62,22.61,22.62,1500.0,14.8402,14.8468,14.8402,14.8468,1500.0
2009-07-28 15:00:00,22.62,22.64,22.61,22.62,18200.0,14.8468,14.8599,14.8402,14.8468,18200.0
2009-07-28 15:05:00,22.62,22.62,22.61,22.62,10700.0,14.8468,14.8468,14.8402,14.8468,10700.0
2009-07-28 15:10:00,22.61,22.62,22.59,22.59,12900.0,14.8402,14.8468,14.8271,14.8271,12900.0
2009-07-28 15:15:00,22.6,22.63,22.59,22.61,16000.0,14.8336,14.8533,14.8271,14.8402,16000.0
2009-07-28 15:20:00,22.61,22.64,22.61,22.64,7100.0,14.8402,14.8599,14.8402,14.8599,7100.0
2009-07-28 15:25:00,22.64,22.64,22.62,22.63,5600.0,14.8599,14.8599,14.8468,14.8533,5600.0
2009-07-28 15:30:00,22.63,22.64,22.6,22.6,10200.0,14.8533,14.8599,14.8336,14.8336,10200.0
2009-07-28 15:35:00,22.6,22.6,22.59,22.59,5700.0,14.8336,14.8336,14.8271,14.8271,5700.0
2009-07-28 15:40:00,22.59,22.64,22.59,22.64,15600.0,14.8271,14.8599,14.8271,14.8599,15600.0
2009-07-28 15:45:00,22.64,22.65,22.63,22.63,10600.0,14.8599,14.8664,14.8533,14.8533,10600.0
2009-07-28 15:50:00,22.64,22.64,22.59,22.6,18400.0,14.8599,14.8599,14.8271,14.8336,18400.0
2009-07-28 15:55:00,22.6,22.6,22.57,22.58,28300.0,14.8336,14.8336,14.8139,14.8205,28300.0
2009-07-29 09:30:00,22.69,23.12,22.69,22.93,26000.0,14.8927,15.1749,14.8927,15.0502,26000.0
2009-07-29 09:35:00,22.96,22.96,22.84,22.87,20500.0,15.0699,15.0699,14.9912,15.0108,20500.0
2009-07-29 09:40:00,22.88,23.03,22.87,23.03,34000.0,15.0174,15.1159,15.0108,15.1159,34000.0
2009-07-29 09:45:00,23.03,23.03,22.99,23.01,19000.0,15.1159,15.1159,15.0896,15.1027,19000.0
2009-07-29 09:50:00,23.01,23.03,23.0,23.01,16800.0,15.1027,15.1159,15.0962,15.1027,16800.0
2009-07-29 09:55:00,23.01,23.01,23.0,23.0,45200.0,15.1027,15.1027,15.0962,15.0962,45200.0
2009-07-29 10:00:00,23.0,23.1,23.0,23.08,33100.0,15.0962,15.1618,15.0962,15.1487,33100.0
2009-07-29 10:05:00,23.09,23.21,23.09,23.21,23100.0,15.1552,15.234,15.1552,15.234,23100.0
2009-07-29 10:10:00,23.21,23.26,23.21,23.24,20200.0,15.234,15.2668,15.234,15.2537,20200.0
2009-07-29 10:15:00,23.25,23.26,23.21,23.22,22000.0,15.2603,15.2668,15.234,15.2406,22000.0
2009-07-29 10:20:00,23.23,23.24,23.14,23.17,21400.0,15.2471,15.2537,15.1881,15.2077,21400.0
2009-07-29 10:25:00,23.15,23.17,23.15,23.16,22700.0,15.1946,15.2077,15.1946,15.2012,22700.0
2009-07-29 10:30:00,23.17,23.17,23.12,23.15,17900.0,15.2077,15.2077,15.1749,15.1946,17900.0
2009-07-29 10:35:00,23.15,23.16,23.14,23.16,7600.0,15.1946,15.2012,15.1881,15.2012,7600.0
2009-07-29 10:40:00,23.16,23.2,23.15,23.18,8500.0,15.2012,15.2274,15.1946,15.2143,8500.0
2009-07-29 10:45:00,23.18,23.2,23.16,23.16,30600.0,15.2143,15.2274,15.2012,15.2012,30600.0
2009-07-29 10:50:00,23.16,23.18,23.14,23.15,18200.0,15.2012,15.2143,15.1881,15.1946,18200.0
2009-07-29 10:55:00,23.15,23.17,23.14,23.15,39900.0,15.1946,15.2077,15.1881,15.1946,39900.0
2009-07-29 11:00:00,23.14,23.16,23.13,23.16,43000.0,15.1881,15.2012,15.1815,15.2012,43000.0
2009-07-29 11:05:00,23.16,23.17,23.16,23.16,11700.0,15.2012,15.2077,15.2012,15.2012,11700.0
2009-07-29 11:10:00,23.17,23.17,23.1,23.13,8400.0,15.2077,15.2077,15.1618,15.1815,8400.0
2009-07-29 11:15:00,23.12,23.14,23.1,23.11,5400.0,15.1749,15.1881,15.1618,15.1684,5400.0
2009-07-29 11:20:00,23.11,23.12,23.1,23.1,19700.0,15.1684,15.1749,15.1618,15.1618,19700.0
2009-07-29 11:25:00,23.1,23.13,23.07,23.13,12700.0,15.1618,15.1815,15.1421,15.1815,12700.0
2009-07-29 11:30:00,23.14,23.16,23.14,23.15,15300.0,15.1881,15.2012,15.1881,15.1946,15300.0
2009-07-29 11:35:00,23.14,23.3,23.14,23.26,29600.0,15.1881,15.2931,15.1881,15.2668,29600.0
2009-07-29 11:40:00,23.26,23.27,23.25,23.25,8500.0,15.2668,15.2734,15.2603,15.2603,8500.0
2009-07-29 11:45:00,23.27,23.27,23.24,23.25,8300.0,15.2734,15.2734,15.2537,15.2603,8300.0
2009-07-29 11:50:00,23.25,23.32,23.24,23.32,5900.0,15.2603,15.3062,15.2537,15.3062,5900.0
2009-07-29 11:55:00,23.31,23.42,23.31,23.42,8500.0,15.2996,15.3718,15.2996,15.3718,8500.0
2009-07-29 12:00:00,23.4,23.45,23.36,23.37,10900.0,15.3587,15.3915,15.3325,15.339,10900.0
2009-07-29 12:05:00,23.37,23.38,23.36,23.37,3200.0,15.339,15.3456,15.3325,15.339,3200.0
2009-07-29 12:10:00,23.36,23.36,23.27,23.27,17600.0,15.3325,15.3325,15.2734,15.2734,17600.0
2009-07-29 12:15:00,23.27,23.28,23.22,23.22,8700.0,15.2734,15.2799,15.2406,15.2406,8700.0
2009-07-29 12:20:00,23.22,23.24,23.22,23.24,1800.0,15.2406,15.2537,15.2406,15.2537,1800.0
2009-07-29 12:25:00,23.24,23.24,23.19,23.2,14200.0,15.2537,15.2537,15.2209,15.2274,14200.0
2009-07-29 12:30:00,23.2,23.21,23.19,23.19,4800.0,15.2274,15.234,15.2209,15.2209,4800.0
2009-07-29 12:35:00,23.2,23.2,23.18,23.19,4000.0,15.2274,15.2274,15.2143,15.2209,4000.0
2009-07-29 12:40:00,23.18,23.19,23.14,23.15,7700.0,15.2143,15.2209,15.1881,15.1946,7700.0
2009-07-29 12:45:00,23.15,23.2,23.14,23.2,7700.0,15.1946,15.2274,15.1881,15.2274,7700.0
2009-07-29 12:50:00,23.2,23.2,23.18,23.2,7800.0,15.2274,15.2274,15.2143,15.2274,7800.0
2009-07-29 12:55:00,23.19,23.21,23.19,23.21,2000.0,15.2209,15.234,15.2209,15.234,2000.0
2009-07-29 13:00:00,23.2,23.2,23.15,23.17,14700.0,15.2274,15.2274,15.1946,15.2077,14700.0
2009-07-29 13:05:00,23.18,23.23,23.18,23.23,4200.0,15.2143,15.2471,15.2143,15.2471,4200.0
2009-07-29 13:10:00,23.22,23.28,23.22,23.22,8500.0,15.2406,15.2799,15.2406,15.2406,8500.0
2009-07-29 13:15:00,23.21,23.23,23.21,23.22,3100.0,15.234,15.2471,15.234,15.2406,3100.0
2009-07-29 13:20:00,23.21,23.23,23.2,23.22,5400.0,15.234,15.2471,15.2274,15.2406,5400.0
2009-07-29 13:25:00,23.22,23.22,23.17,23.17,4200.0,15.2406,15.2406,15.2077,15.2077,4200.0
2009-07-29 13:30:00,23.17,23.18,23.16,23.18,1700.0,15.2077,15.2143,15.2012,15.2143,1700.0
2009-07-29 13:35:00,23.18,23.21,23.18,23.2,3800.0,15.2143,15.234,15.2143,15.2274,3800.0
2009-07-29 13:40:00,23.2,23.2,23.19,23.2,2500.0,15.2274,15.2274,15.2209,15.2274,2500.0
2009-07-29 13:45:00,23.19,23.21,23.19,23.2,2500.0,15.2209,15.234,15.2209,15.2274,2500.0
2009-07-29 13:50:00,23.2,23.2,23.19,23.2,700.0,15.2274,15.2274,15.2209,15.2274,700.0
2009-07-29 13:55:00,23.19,23.21,23.15,23.19,8800.0,15.2209,15.234,15.1946,15.2209,8800.0
2009-07-29 14:00:00,23.17,23.2,23.16,23.16,6400.0,15.2077,15.2274,15.2012,15.2012,6400.0
2009-07-29 14:05:00,23.17,23.17,23.16,23.16,2700.0,15.2077,15.2077,15.2012,15.2012,2700.0
2009-07-29 14:10:00,23.17,23.18,23.16,23.16,7400.0,15.2077,15.2143,15.2012,15.2012,7400.0
2009-07-29 14:15:00,23.16,23.18,23.16,23.18,2000.0,15.2012,15.2143,15.2012,15.2143,2000.0
2009-07-29 14:20:00,23.17,23.18,23.17,23.18,7600.0,15.2077,15.2143,15.2077,15.2143,7600.0
2009-07-29 14:25:00,23.17,23.19,23.17,23.18,2400.0,15.2077,15.2209,15.2077,15.2143,2400.0
2009-07-29 14:30:00,23.17,23.19,23.17,23.19,2900.0,15.2077,15.2209,15.2077,15.2209,2900.0
2009-07-29 14:35:00,23.19,23.2,23.17,23.18,3900.0,15.2209,15.2274,15.2077,15.2143,3900.0
2009-07-29 14:40:00,23.18,23.18,23.17,23.18,3000.0,15.2143,15.2143,15.2077,15.2143,3000.0
2009-07-29 14:45:00,23.18,23.19,23.17,23.19,3600.0,15.2143,15.2209,15.2077,15.2209,3600.0
2009-07-29 14:50:00,23.19,23.21,23.19,23.2,5600.0,15.2209,15.234,15.2209,15.2274,5600.0
2009-07-29 14:55:00,23.19,23.2,23.19,23.2,2600.0,15.2209,15.2274,15.2209,15.2274,2600.0
2009-07-29 15:00:00,23.21,23.22,23.19,23.2,13500.0,15.234,15.2406,15.2209,15.2274,13500.0
2009-07-29 15:05:00,23.21,23.21,23.19,23.19,7200.0,15.234,15.234,15.2209,15.2209,7200.0
2009-07-29 15:10:00,23.2,23.21,23.18,23.19,16700.0,15.2274,15.234,15.2143,15.2209,16700.0
2009-07-29 15:15:00,23.19,23.19,23.17,23.18,5200.0,15.2209,15.2209,15.2077,15.2143,5200.0
2009-07-29 15:20:00,23.18,23.21,23.16,23.21,30600.0,15.2143,15.234,15.2012,15.234,30600.0
2009-07-29 15:25:00,23.21,23.23,23.21,23.23,4600.0,15.234,15.2471,15.234,15.2471,4600.0
2009-07-29 15:30:00,23.23,23.25,23.2,23.21,10800.0,15.2471,15.2603,15.2274,15.234,10800.0
2009-07-29 15:35:00,23.22,23.25,23.19,23.21,27700.0,15.2406,15.2603,15.2209,15.234,27700.0
2009-07-29 15:40:00,23.21,23.22,23.2,23.22,5500.0,15.234,15.2406,15.2274,15.2406,5500.0
2009-07-29 15:45:00,23.22,23.25,23.21,23.21,20400.0,15.2406,15.2603,15.234,15.234,20400.0
2009-07-29 15:50:00,23.21,23.21,23.19,23.19,15500.0,15.234,15.234,15.2209,15.2209,15500.0
2009-07-29 15:55:00,23.2,23.2,23.16,23.2,24700.0,15.2274,15.2274,15.2012,15.2274,24700.0
2009-07-30 09:30:00,23.39,23.46,23.02,23.02,7700.0,15.3521,15.3981,15.1093,15.1093,7700.0
2009-07-30 09:35:00,23.04,23.08,23.03,23.07,6000.0,15.1224,15.1487,15.1159,15.1421,6000.0
2009-07-30 09:40:00,23.06,23.06,22.96,22.98,1300.0,15.1356,15.1356,15.0699,15.083,1300.0
2009-07-30 09:45:00,22.97,23.0,22.94,22.98,8600.0,15.0765,15.0962,15.0568,15.083,8600.0
2009-07-30 09:50:00,23.0,23.06,23.0,23.05,5700.0,15.0962,15.1356,15.0962,15.129,5700.0
2009-07-30 09:55:00,23.05,23.08,23.04,23.07,5100.0,15.129,15.1487,15.1224,15.1421,5100.0
2009-07-30 10:00:00,23.09,23.09,23.02,23.03,4900.0,15.1552,15.1552,15.1093,15.1159,4900.0
2009-07-30 10:05:00,23.04,23.07,23.03,23.06,5800.0,15.1224,15.1421,15.1159,15.1356,5800.0
2009-07-30 10:10:00,23.06,23.12,23.06,23.08,8200.0,15.1356,15.1749,15.1356,15.1487,8200.0
2009-07-30 10:15:00,23.1,23.13,23.1,23.1,3500.0,15.1618,15.1815,15.1618,15.1618,3500.0
2009-07-30 10:20:00,23.1,23.12,23.09,23.12,11200.0,15.1618,15.1749,15.1552,15.1749,11200.0
2009-07-30 10:25:00,23.11,23.12,23.08,23.11,10400.0,15.1684,15.1749,15.1487,15.1684,10400.0
2009-07-30 10:30:00,23.13,23.13,23.09,23.1,36700.0,15.1815,15.1815,15.1552,15.1618,36700.0
2009-07-30 10:35:00,23.1,23.1,23.08,23.09,12000.0,15.1618,15.1618,15.1487,15.1552,12000.0
2009-07-30 10:40:00,23.08,23.1,23.07,23.07,17000.0,15.1487,15.1618,15.1421,15.1421,17000.0
2009-07-30 10:45:00,23.07,23.07,23.02,23.02,6900.0,15.1421,15.1421,15.1093,15.1093,6900.0
2009-07-30 10:50:00,23.03,23.03,23.01,23.02,3300.0,15.1159,15.1159,15.1027,15.1093,3300.0
2009-07-30 10:55:00,23.03,23.04,23.01,23.03,3700.0,15.1159,15.1224,15.1027,15.1159,3700.0
2009-07-30 11:00:00,23.03,23.04,23.03,23.04,4900.0,15.1159,15.1224,15.1159,15.1224,4900.0
2009-07-30 11:05:00,23.03,23.05,23.03,23.03,5200.0,15.1159,15.129,15.1159,15.1159,5200.0
2009-07-30 11:10:00,23.03,23.04,23.03,23.03,3000.0,15.1159,15.1224,15.1159,15.1159,3000.0
2009-07-30 11:15:00,23.04,23.04,23.03,23.03,4800.0,15.1224,15.1224,15.1159,15.1159,4800.0
2009-07-30 11:20:00,23.03,23.04,23.02,23.03,3800.0,15.1159,15.1224,15.1093,15.1159,3800.0
2009-07-30 11:25:00,23.03,23.04,23.02,23.03,1600.0,15.1159,15.1224,15.1093,15.1159,1600.0
2009-07-30 11:30:00,23.03,23.03,23.0,23.0,5200.0,15.1159,15.1159,15.0962,15.0962,5200.0
2009-07-30 11:35:00,23.0,23.02,23.0,23.01,5600.0,15.0962,15.1093,15.0962,15.1027,5600.0
2009-07-30 11:40:00,23.02,23.02,22.99,23.0,8200.0,15.1093,15.1093,15.0896,15.0962,8200.0
2009-07-30 11:45:00,23.0,23.01,22.99,22.99,7900.0,15.0962,15.1027,15.0896,15.0896,7900.0
2009-07-30 11:50:00,23.0,23.01,22.99,22.99,2300.0,15.0962,15.1027,15.0896,15.0896,2300.0
2009-07-30 11:55:00,23.0,23.0,22.96,22.98,5600.0,15.0962,15.0962,15.0699,15.083,5600.0
2009-07-30 12:00:00,22.99,22.99,22.97,22.98,6400.0,15.0896,15.0896,15.0765,15.083,6400.0
2009-07-30 12:05:00,22.98,22.99,22.96,22.98,6600.0,15.083,15.0896,15.0699,15.083,6600.0
2009-07-30 12:10:00,22.95,23.02,22.95,23.0,64000.0,15.0634,15.1093,15.0634,15.0962,64000.0
2009-07-30 12:15:00,23.02,23.05,23.01,23.04,3700.0,15.1093,15.129,15.1027,15.1224,3700.0
2009-07-30 12:20:00,23.04,23.04,23.02,23.04,2300.0,15.1224,15.1224,15.1093,15.1224,2300.0
2009-07-30 12:25:00,23.05,23.05,22.99,22.99,15600.0,15.129,15.129,15.0896,15.0896,15600.0
2009-07-30 12:30:00,22.99,23.0,22.99,23.0,5200.0,15.0896,15.0962,15.0896,15.0962,5200.0
2009-07-30 12:35:00,23.0,23.01,22.98,22.99,2200.0,15.0962,15.1027,15.083,15.0896,2200.0
2009-07-30 12:40:00,22.99,23.0,22.98,22.99,7100.0,15.0896,15.0962,15.083,15.0896,7100.0
2009-07-30 12:45:00,23.0,23.0,22.99,23.0,800.0,15.0962,15.0962,15.0896,15.0962,800.0
2009-07-30 12:50:00,23.0,23.0,22.96,22.97,4300.0,15.0962,15.0962,15.0699,15.0765,4300.0
2009-07-30 12:55:00,22.96,22.99,22.96,22.99,2900.0,15.0699,15.0896,15.0699,15.0896,2900.0
2009-07-30 13:00:00,22.99,22.99,22.96,22.97,12500.0,15.0896,15.0896,15.0699,15.0765,12500.0
2009-07-30 13:05:00,22.96,22.98,22.96,22.96,4100.0,15.0699,15.083,15.0699,15.0699,4100.0
2009-07-30 13:10:00,22.96,22.96,22.93,22.94,6900.0,15.0699,15.0699,15.0502,15.0568,6900.0
2009-07-30 13:15:00,22.93,22.94,22.92,22.93,3700.0,15.0502,15.0568,15.0437,15.0502,3700.0
2009-07-30 13:20:00,22.92,22.96,22.92,22.93,3200.0,15.0437,15.0699,15.0437,15.0502,3200.0
2009-07-30 13:25:00,22.93,22.95,22.93,22.94,2500.0,15.0502,15.0634,15.0502,15.0568,2500.0
2009-07-30 13:30:00,22.94,22.95,22.89,22.9,17900.0,15.0568,15.0634,15.024,15.0305,17900.0
2009-07-30 13:35:00,22.92,22.92,22.89,22.89,4700.0,15.0437,15.0437,15.024,15.024,4700.0
2009-07-30 13:40:00,22.9,22.9,22.86,22.87,7900.0,15.0305,15.0305,15.0043,15.0108,7900.0
2009-07-30 13:45:00,22.88,22.89,22.86,22.86,3000.0,15.0174,15.024,15.0043,15.0043,3000.0
2009-07-30 13:50:00,22.86,22.9,22.86,22.88,10100.0,15.0043,15.0305,15.0043,15.0174,10100.0
2009-07-30 13:55:00,22.87,22.88,22.86,22.87,3800.0,15.0108,15.0174,15.0043,15.0108,3800.0
2009-07-30 14:00:00,22.87,22.9,22.86,22.87,9600.0,15.0108,15.0305,15.0043,15.0108,9600.0
2009-07-30 14:05:00,22.87,22.89,22.87,22.88,3300.0,15.0108,15.024,15.0108,15.0174,3300.0
2009-07-30 14:10:00,22.89,22.89,22.84,22.84,13900.0,15.024,15.024,14.9912,14.9912,13900.0
2009-07-30 14:15:00,22.85,22.86,22.84,22.85,4300.0,14.9977,15.0043,14.9912,14.9977,4300.0
2009-07-30 14:20:00,22.85,22.86,22.8,22.86,15200.0,14.9977,15.0043,14.9649,15.0043,15200.0
2009-07-30 14:25:00,22.87,22.88,22.86,22.88,4000.0,15.0108,15.0174,15.0043,15.0174,4000.0
2009-07-30 14:30:00,22.88,22.89,22.83,22.86,16200.0,15.0174,15.024,14.9846,15.0043,16200.0
2009-07-30 14:35:00,22.86,22.88,22.85,22.88,3500.0,15.0043,15.0174,14.9977,15.0174,3500.0
2009-07-30 14:40:00,22.88,22.88,22.87,22.88,2800.0,15.0174,15.0174,15.0108,15.0174,2800.0
2009-07-30 14:45:00,22.88,22.9,22.88,22.88,5800.0,15.0174,15.0305,15.0174,15.0174,5800.0
2009-07-30 14:50:00,22.88,22.9,22.85,22.88,24500.0,15.0174,15.0305,14.9977,15.0174,24500.0
2009-07-30 14:55:00,22.88,22.9,22.84,22.84,24200.0,15.0174,15.0305,14.9912,14.9912,24200.0
2009-07-30 15:00:00,22.86,22.9,22.84,22.86,15300.0,15.0043,15.0305,14.9912,15.0043,15300.0
2009-07-30 15:05:00,22.86,22.91,22.86,22.91,21300.0,15.0043,15.0371,15.0043,15.0371,21300.0
2009-07-30 15:10:00,22.9,22.91,22.89,22.9,6900.0,15.0305,15.0371,15.024,15.0305,6900.0
2009-07-30 15:15:00,22.9,22.93,22.9,22.92,5000.0,15.0305,15.0502,15.0305,15.0437,5000.0
2009-07-30 15:20:00,22.93,22.96,22.92,22.95,12500.0,15.0502,15.0699,15.0437,15.0634,12500.0
2009-07-30 15:25:00,22.95,22.96,22.89,22.9,19000.0,15.0634,15.0699,15.024,15.0305,19000.0
2009-07-30 15:30:00,22.9,22.91,22.84,22.84,33700.0,15.0305,15.0371,14.9912,14.9912,33700.0
2009-07-30 15:35:00,22.85,22.85,22.8,22.84,30600.0,14.9977,14.9977,14.9649,14.9912,30600.0
2009-07-30 15:40:00,22.83,22.86,22.81,22.86,29800.0,14.9846,15.0043,14.9715,15.0043,29800.0
2009-07-30 15:45:00,22.87,22.91,22.86,22.9,46300.0,15.0108,15.0371,15.0043,15.0305,46300.0
2009-07-30 15:50:00,22.9,22.9,22.87,22.88,28900.0,15.0305,15.0305,15.0108,15.0174,28900.0
2009-07-30 15:55:00,22.88,22.91,22.86,22.89,98500.0,15.0174,15.0371,15.0043,15.024,98500.0
2009-07-31 09:30:00,22.78,22.92,22.78,22.91,9000.0,14.9518,15.0437,14.9518,15.0371,9000.0
2009-07-31 09:35:00,22.91,23.0,22.91,23.0,2200.0,15.0371,15.0962,15.0371,15.0962,2200.0
2009-07-31 09:40:00,23.0,23.04,22.99,23.03,31400.0,15.0962,15.1224,15.0896,15.1159,31400.0
2009-07-31 09:45:00,23.05,23.07,23.03,23.06,4500.0,15.129,15.1421,15.1159,15.1356,4500.0
2009-07-31 09:50:00,23.06,23.1,23.06,23.1,1800.0,15.1356,15.1618,15.1356,15.1618,1800.0
2009-07-31 09:55:00,23.13,23.16,23.11,23.15,11100.0,15.1815,15.2012,15.1684,15.1946,11100.0
2009-07-31 10:00:00,23.15,23.17,23.13,23.16,8000.0,15.1946,15.2077,15.1815,15.2012,8000.0
2009-07-31 10:05:00,23.16,23.16,22.99,23.0,15200.0,15.2012,15.2012,15.0896,15.0962,15200.0
2009-07-31 10:10:00,23.0,23.01,22.99,23.0,3300.0,15.0962,15.1027,15.0896,15.0962,3300.0
2009-07-31 10:15:00,23.0,23.02,22.96,23.02,7100.0,15.0962,15.1093,15.0699,15.1093,7100.0
2009-07-31 10:20:00,23.03,23.05,23.01,23.02,7500.0,15.1159,15.129,15.1027,15.1093,7500.0
2009-07-31 10:25:00,23.01,23.01,23.0,23.0,3800.0,15.1027,15.1027,15.0962,15.0962,3800.0
2009-07-31 10:30:00,23.0,23.01,22.99,23.0,5300.0,15.0962,15.1027,15.0896,15.0962,5300.0
2009-07-31 10:35:00,23.0,23.0,22.99,22.99,1400.0,15.0962,15.0962,15.0896,15.0896,1400.0
2009-07-31 10:40:00,22.99,23.0,22.98,23.0,1600.0,15.0896,15.0962,15.083,15.0962,1600.0
2009-07-31 10:45:00,23.0,23.0,22.99,23.0,5900.0,15.0962,15.0962,15.0896,15.0962,5900.0
2009-07-31 10:50:00,23.0,23.0,22.98,22.98,4900.0,15.0962,15.0962,15.083,15.083,4900.0
2009-07-31 10:55:00,23.0,23.0,22.98,22.99,4700.0,15.0962,15.0962,15.083,15.0896,4700.0
2009-07-31 11:00:00,22.99,23.0,22.98,23.0,5300.0,15.0896,15.0962,15.083,15.0962,5300.0
2009-07-31 11:05:00,23.0,23.0,22.99,23.0,3900.0,15.0962,15.0962,15.0896,15.0962,3900.0
2009-07-31 11:10:00,22.99,23.0,22.98,22.98,2000.0,15.0896,15.0962,15.083,15.083,2000.0
2009-07-31 11:15:00,22.99,22.99,22.97,22.97,3800.0,15.0896,15.0896,15.0765,15.0765,3800.0
2009-07-31 11:20:00,22.97,23.0,22.97,22.99,7500.0,15.0765,15.0962,15.0765,15.0896,7500.0
2009-07-31 11:25:00,23.0,23.0,22.99,22.99,1800.0,15.0962,15.0962,15.0896,15.0896,1800.0
2009-07-31 11:30:00,22.99,23.0,22.96,22.98,4000.0,15.0896,15.0962,15.0699,15.083,4000.0
2009-07-31 11:35:00,23.0,23.0,22.99,22.99,1100.0,15.0962,15.0962,15.0896,15.0896,1100.0
2009-07-31 11:40:00,22.99,23.0,22.99,23.0,1700.0,15.0896,15.0962,15.0896,15.0962,1700.0
2009-07-31 11:45:00,23.0,23.0,22.99,23.0,4000.0,15.0962,15.0962,15.0896,15.0962,4000.0
2009-07-31 11:50:00,22.99,23.0,22.99,23.0,1700.0,15.0896,15.0962,15.0896,15.0962,1700.0
2009-07-31 11:55:00,23.0,23.01,22.99,22.99,5300.0,15.0962,15.1027,15.0896,15.0896,5300.0
2009-07-31 12:00:00,23.0,23.0,22.98,22.99,3100.0,15.0962,15.0962,15.083,15.0896,3100.0
2009-07-31 12:05:00,22.98,22.98,22.96,22.97,1600.0,15.083,15.083,15.0699,15.0765,1600.0
2009-07-31 12:10:00,22.97,22.97,22.96,22.96,1900.0,15.0765,15.0765,15.0699,15.0699,1900.0
2009-07-31 12:15:00,22.96,22.97,22.94,22.95,3800.0,15.0699,15.0765,15.0568,15.0634,3800.0
2009-07-31 12:20:00,22.95,23.01,22.94,23.0,34000.0,15.0634,15.1027,15.0568,15.0962,34000.0
2009-07-31 12:25:00,23.0,23.04,22.98,23.0,57700.0,15.0962,15.1224,15.083,15.0962,57700.0
2009-07-31 12:30:00,23.01,23.02,22.94,22.94,3500.0,15.1027,15.1093,15.0568,15.0568,3500.0
2009-07-31 12:35:00,22.95,22.97,22.95,22.97,4300.0,15.0634,15.0765,15.0634,15.0765,4300.0
2009-07-31 12:40:00,22.97,22.98,22.93,22.95,10400.0,15.0765,15.083,15.0502,15.0634,10400.0
2009-07-31 12:45:00,22.95,22.95,22.94,22.94,2800.0,15.0634,15.0634,15.0568,15.0568,2800.0
2009-07-31 12:50:00,22.96,22.96,22.94,22.95,9800.0,15.0699,15.0699,15.0568,15.0634,9800.0
2009-07-31 12:55:00,22.95,22.95,22.94,22.95,1800.0,15.0634,15.0634,15.0568,15.0634,1800.0
2009-07-31 13:00:00,22.95,22.96,22.94,22.94,2400.0,15.0634,15.0699,15.0568,15.0568,2400.0
2009-07-31 13:05:00,22.94,22.96,22.94,22.95,6800.0,15.0568,15.0699,15.0568,15.0634,6800.0
2009-07-31 13:10:00,22.96,22.97,22.94,22.96,18500.0,15.0699,15.0765,15.0568,15.0699,18500.0
2009-07-31 13:15:00,22.95,22.96,22.94,22.95,19200.0,15.0634,15.0699,15.0568,15.0634,19200.0
2009-07-31 13:20:00,22.95,22.98,22.93,22.97,27300.0,15.0634,15.083,15.0502,15.0765,27300.0
2009-07-31 13:25:00,22.96,22.98,22.96,22.97,2400.0,15.0699,15.083,15.0699,15.0765,2400.0
2009-07-31 13:30:00,22.99,22.99,22.94,22.97,36200.0,15.0896,15.0896,15.0568,15.0765,36200.0
2009-07-31 13:35:00,22.96,22.96,22.95,22.95,2000.0,15.0699,15.0699,15.0634,15.0634,2000.0
2009-07-31 13:40:00,22.95,22.95,22.91,22.91,8200.0,15.0634,15.0634,15.0371,15.0371,8200.0
2009-07-31 13:45:00,22.92,22.93,22.9,22.9,8600.0,15.0437,15.0502,15.0305,15.0305,8600.0
2009-07-31 13:50:00,22.91,22.92,22.89,22.9,33800.0,15.0371,15.0437,15.024,15.0305,33800.0
2009-07-31 13:55:00,22.9,22.93,22.9,22.92,19500.0,15.0305,15.0502,15.0305,15.0437,19500.0
2009-07-31 14:00:00,22.92,22.94,22.9,22.91,58600.0,15.0437,15.0568,15.0305,15.0371,58600.0
2009-07-31 14:05:00,22.91,22.92,22.9,22.9,2500.0,15.0371,15.0437,15.0305,15.0305,2500.0
2009-07-31 14:10:00,22.91,22.93,22.9,22.93,6800.0,15.0371,15.0502,15.0305,15.0502,6800.0
2009-07-31 14:15:00,22.93,22.94,22.92,22.93,2000.0,15.0502,15.0568,15.0437,15.0502,2000.0
2009-07-31 14:20:00,22.92,22.93,22.92,22.92,2600.0,15.0437,15.0502,15.0437,15.0437,2600.0
2009-07-31 14:25:00,22.93,22.94,22.92,22.94,1800.0,15.0502,15.0568,15.0437,15.0568,1800.0
2009-07-31 14:30:00,22.94,22.94,22.93,22.94,1500.0,15.0568,15.0568,15.0502,15.0568,1500.0
2009-07-31 14:35:00,22.94,22.94,22.9,22.9,5900.0,15.0568,15.0568,15.0305,15.0305,5900.0
2009-07-31 14:40:00,22.9,22.91,22.88,22.89,4200.0,15.0305,15.0371,15.0174,15.024,4200.0
2009-07-31 14:45:00,22.9,22.92,22.89,22.91,3300.0,15.0305,15.0437,15.024,15.0371,3300.0
2009-07-31 14:50:00,22.92,22.92,22.9,22.9,3200.0,15.0437,15.0437,15.0305,15.0305,3200.0
2009-07-31 14:55:00,22.9,22.92,22.9,22.91,1600.0,15.0305,15.0437,15.0305,15.0371,1600.0
2009-07-31 15:00:00,22.91,22.92,22.9,22.91,12800.0,15.0371,15.0437,15.0305,15.0371,12800.0
2009-07-31 15:05:00,22.91,22.92,22.9,22.91,42000.0,15.0371,15.0437,15.0305,15.0371,42000.0
2009-07-31 15:10:00,22.91,22.92,22.9,22.92,15800.0,15.0371,15.0437,15.0305,15.0437,15800.0
2009-07-31 15:15:00,22.91,22.95,22.91,22.94,15400.0,15.0371,15.0634,15.0371,15.0568,15400.0
2009-07-31 15:20:00,22.95,22.95,22.92,22.94,14300.0,15.0634,15.0634,15.0437,15.0568,14300.0
2009-07-31 15:25:00,22.95,22.97,22.92,22.93,16600.0,15.0634,15.0765,15.0437,15.0502,16600.0
2009-07-31 15:30:00,22.94,22.94,22.89,22.89,18100.0,15.0568,15.0568,15.024,15.024,18100.0
2009-07-31 15:35:00,22.9,22.9,22.89,22.9,12800.0,15.0305,15.0305,15.024,15.0305,12800.0
2009-07-31 15:40:00,22.9,22.9,22.88,22.9,20000.0,15.0305,15.0305,15.0174,15.0305,20000.0
2009-07-31 15:45:00,22.9,22.9,22.86,22.86,83000.0,15.0305,15.0305,15.0043,15.0043,83000.0
2009-07-31 15:50:00,22.87,22.9,22.86,22.89,21700.0,15.0108,15.0305,15.0043,15.024,21700.0
2009-07-31 15:55:00,22.9,22.9,22.88,22.89,48300.0,15.0305,15.0305,15.0174,15.024,48300.0
2009-08-03 09:30:00,23.19,23.24,23.03,23.04,22000.0,15.2209,15.2537,15.1159,15.1224,22000.0
2009-08-03 09:35:00,23.05,23.14,23.02,23.11,30200.0,15.129,15.1881,15.1093,15.1684,30200.0
2009-08-03 09:40:00,23.1,23.2,23.1,23.14,13300.0,15.1618,15.2274,15.1618,15.1881,13300.0
2009-08-03 09:45:00,23.16,23.16,23.1,23.11,9000.0,15.2012,15.2012,15.1618,15.1684,9000.0
2009-08-03 09:50:00,23.1,23.12,23.05,23.1,15600.0,15.1618,15.1749,15.129,15.1618,15600.0
2009-08-03 09:55:00,23.12,23.14,23.11,23.12,3100.0,15.1749,15.1881,15.1684,15.1749,3100.0
2009-08-03 10:00:00,23.12,23.14,23.11,23.13,5500.0,15.1749,15.1881,15.1684,15.1815,5500.0
2009-08-03 10:05:00,23.13,23.15,23.1,23.11,14500.0,15.1815,15.1946,15.1618,15.1684,14500.0
2009-08-03 10:10:00,23.11,23.11,23.1,23.11,9900.0,15.1684,15.1684,15.1618,15.1684,9900.0
2009-08-03 10:15:00,23.11,23.14,23.1,23.1,5100.0,15.1684,15.1881,15.1618,15.1618,5100.0
2009-08-03 10:20:00,23.11,23.12,23.1,23.1,5700.0,15.1684,15.1749,15.1618,15.1618,5700.0
2009-08-03 10:25:00,23.09,23.1,23.09,23.1,3300.0,15.1552,15.1618,15.1552,15.1618,3300.0
2009-08-03 10:30:00,23.1,23.1,23.09,23.09,8000.0,15.1618,15.1618,15.1552,15.1552,8000.0
2009-08-03 10:35:00,23.09,23.1,23.09,23.1,2800.0,15.1552,15.1618,15.1552,15.1618,2800.0
2009-08-03 10:40:00,23.09,23.1,23.07,23.07,7500.0,15.1552,15.1618,15.1421,15.1421,7500.0
2009-08-03 10:45:00,23.08,23.15,23.08,23.15,15300.0,15.1487,15.1946,15.1487,15.1946,15300.0
2009-08-03 10:50:00,23.15,23.18,23.15,23.15,5300.0,15.1946,15.2143,15.1946,15.1946,5300.0
2009-08-03 10:55:00,23.15,23.16,23.13,23.13,2800.0,15.1946,15.2012,15.1815,15.1815,2800.0
2009-08-03 11:00:00,23.14,23.14,23.13,23.13,2500.0,15.1881,15.1881,15.1815,15.1815,2500.0
2009-08-03 11:05:00,23.13,23.15,23.13,23.15,17900.0,15.1815,15.1946,15.1815,15.1946,17900.0
2009-08-03 11:10:00,23.14,23.15,23.14,23.14,4600.0,15.1881,15.1946,15.1881,15.1881,4600.0
2009-08-03 11:15:00,23.14,23.14,23.1,23.12,5400.0,15.1881,15.1881,15.1618,15.1749,5400.0
2009-08-03 11:20:00,23.12,23.12,23.1,23.11,6000.0,15.1749,15.1749,15.1618,15.1684,6000.0
2009-08-03 11:25:00,23.11,23.12,23.1,23.11,10900.0,15.1684,15.1749,15.1618,15.1684,10900.0
2009-08-03 11:30:00,23.1,23.11,23.1,23.1,6700.0,15.1618,15.1684,15.1618,15.1618,6700.0
2009-08-03 11:35:00,23.1,23.1,23.06,23.06,6700.0,15.1618,15.1618,15.1356,15.1356,6700.0
2009-08-03 11:40:00,23.07,23.09,23.07,23.08,3100.0,15.1421,15.1552,15.1421,15.1487,3100.0
2009-08-03 11:45:00,23.09,23.09,23.08,23.09,1400.0,15.1552,15.1552,15.1487,15.1552,1400.0
2009-08-03 11:50:00,23.09,23.09,23.08,23.09,600.0,15.1552,15.1552,15.1487,15.1552,600.0
2009-08-03 11:55:00,23.09,23.09,23.09,23.09,700.0,15.1552,15.1552,15.1552,15.1552,700.0
2009-08-03 12:00:00,23.09,23.09,23.04,23.04,4000.0,15.1552,15.1552,15.1224,15.1224,4000.0
2009-08-03 12:05:00,23.04,23.04,23.03,23.04,1300.0,15.1224,15.1224,15.1159,15.1224,1300.0
2009-08-03 12:10:00,23.03,23.03,23.0,23.0,4300.0,15.1159,15.1159,15.0962,15.0962,4300.0
2009-08-03 12:15:00,23.0,23.01,23.0,23.0,2100.0,15.0962,15.1027,15.0962,15.0962,2100.0
2009-08-03 12:20:00,23.0,23.0,22.98,22.98,1700.0,15.0962,15.0962,15.083,15.083,1700.0
2009-08-03 12:25:00,22.98,22.99,22.98,22.98,900.0,15.083,15.0896,15.083,15.083,900.0
2009-08-03 12:30:00,22.98,22.99,22.98,22.99,2200.0,15.083,15.0896,15.083,15.0896,2200.0
2009-08-03 12:35:00,22.99,22.99,22.95,22.98,5700.0,15.0896,15.0896,15.0634,15.083,5700.0
2009-08-03 12:40:00,22.98,22.99,22.98,22.98,2900.0,15.083,15.0896,15.083,15.083,2900.0
2009-08-03 12:45:00,22.98,23.0,22.98,23.0,2300.0,15.083,15.0962,15.083,15.0962,2300.0
2009-08-03 12:50:00,22.99,23.0,22.99,23.0,1500.0,15.0896,15.0962,15.0896,15.0962,1500.0
2009-08-03 12:55:00,22.99,23.0,22.99,22.99,1700.0,15.0896,15.0962,15.0896,15.0896,1700.0
2009-08-03 13:00:00,23.0,23.01,22.99,22.99,8000.0,15.0962,15.1027,15.0896,15.0896,8000.0
2009-08-03 13:05:00,22.99,22.99,22.95,22.95,5700.0,15.0896,15.0896,15.0634,15.0634,5700.0
2009-08-03 13:10:00,22.94,22.94,22.89,22.9,10000.0,15.0568,15.0568,15.024,15.0305,10000.0
2009-08-03 13:15:00,22.89,22.9,22.89,22.9,1300.0,15.024,15.0305,15.024,15.0305,1300.0
2009-08-03 13:20:00,22.9,22.9,22.89,22.89,4300.0,15.0305,15.0305,15.024,15.024,4300.0
2009-08-03 13:25:00,22.9,22.9,22.89,22.89,1600.0,15.0305,15.0305,15.024,15.024,1600.0
2009-08-03 13:30:00,22.9,22.91,22.89,22.9,4000.0,15.0305,15.0371,15.024,15.0305,4000.0
2009-08-03 13:35:00,22.9,22.92,22.9,22.9,5400.0,15.0305,15.0437,15.0305,15.0305,5400.0
2009-08-03 13:40:00,22.9,22.91,22.89,22.89,4200.0,15.0305,15.0371,15.024,15.024,4200.0
2009-08-03 13:45:00,22.89,22.89,22.88,22.88,2700.0,15.024,15.024,15.0174,15.0174,2700.0
2009-08-03 13:50:00,22.89,22.9,22.88,22.9,5200.0,15.024,15.0305,15.0174,15.0305,5200.0
2009-08-03 13:55:00,22.89,22.9,22.89,22.9,2100.0,15.024,15.0305,15.024,15.0305,2100.0
2009-08-03 14:00:00,22.9,22.95,22.9,22.94,4500.0,15.0305,15.0634,15.0305,15.0568,4500.0
2009-08-03 14:05:00,22.95,22.95,22.93,22.93,3700.0,15.0634,15.0634,15.0502,15.0502,3700.0
2009-08-03 14:10:00,22.94,22.95,22.93,22.95,3600.0,15.0568,15.0634,15.0502,15.0634,3600.0
2009-08-03 14:15:00,22.94,22.96,22.94,22.96,1900.0,15.0568,15.0699,15.0568,15.0699,1900.0
2009-08-03 14:20:00,22.96,22.96,22.92,22.93,11800.0,15.0699,15.0699,15.0437,15.0502,11800.0
2009-08-03 14:25:00,22.94,22.94,22.93,22.94,2100.0,15.0568,15.0568,15.0502,15.0568,2100.0
2009-08-03 14:30:00,22.93,22.94,22.9,22.91,9800.0,15.0502,15.0568,15.0305,15.0371,9800.0
2009-08-03 14:35:00,22.91,22.93,22.9,22.92,4300.0,15.0371,15.0502,15.0305,15.0437,4300.0
2009-08-03 14:40:00,22.93,22.95,22.93,22.95,2400.0,15.0502,15.0634,15.0502,15.0634,2400.0
2009-08-03 14:45:00,22.95,22.96,22.94,22.94,5400.0,15.0634,15.0699,15.0568,15.0568,5400.0
2009-08-03 14:50:00,22.94,22.95,22.93,22.95,4700.0,15.0568,15.0634,15.0502,15.0634,4700.0
2009-08-03 14:55:00,22.96,22.96,22.9,22.91,17200.0,15.0699,15.0699,15.0305,15.0371,17200.0
2009-08-03 15:00:00,22.91,22.94,22.9,22.93,7000.0,15.0371,15.0568,15.0305,15.0502,7000.0
2009-08-03 15:05:00,22.94,22.95,22.93,22.94,11800.0,15.0568,15.0634,15.0502,15.0568,11800.0
2009-08-03 15:10:00,22.95,22.97,22.95,22.95,8000.0,15.0634,15.0765,15.0634,15.0634,8000.0
2009-08-03 15:15:00,22.94,22.95,22.93,22.94,10200.0,15.0568,15.0634,15.0502,15.0568,10200.0
2009-08-03 15:20:00,22.95,22.95,22.91,22.91,9900.0,15.0634,15.0634,15.0371,15.0371,9900.0
2009-08-03 15:25:00,22.92,22.93,22.9,22.91,16700.0,15.0437,15.0502,15.0305,15.0371,16700.0
2009-08-03 15:30:00,22.91,22.93,22.9,22.93,19300.0,15.0371,15.0502,15.0305,15.0502,19300.0
2009-08-03 15:35:00,22.93,22.94,22.92,22.92,7500.0,15.0502,15.0568,15.0437,15.0437,7500.0
2009-08-03 15:40:00,22.93,22.96,22.92,22.94,20000.0,15.0502,15.0699,15.0437,15.0568,20000.0
2009-08-03 15:45:00,22.94,22.95,22.93,22.94,15300.0,15.0568,15.0634,15.0502,15.0568,15300.0
2009-08-03 15:50:00,22.95,23.0,22.95,22.99,24900.0,15.0634,15.0962,15.0634,15.0896,24900.0
2009-08-03 15:55:00,23.0,23.03,22.99,23.02,45600.0,15.0962,15.1159,15.0896,15.1093,45600.0
2009-08-04 09:30:00,23.03,23.12,22.84,23.01,6300.0,15.1159,15.1749,14.9912,15.1027,6300.0
2009-08-04 09:35:00,23.05,23.11,23.05,23.11,2000.0,15.129,15.1684,15.129,15.1684,2000.0
2009-08-04 09:40:00,23.13,23.2,23.13,23.2,3600.0,15.1815,15.2274,15.1815,15.2274,3600.0
2009-08-04 09:45:00,23.2,23.24,23.18,23.2,9000.0,15.2274,15.2537,15.2143,15.2274,9000.0
2009-08-04 09:50:00,23.18,23.18,23.11,23.13,4100.0,15.2143,15.2143,15.1684,15.1815,4100.0
2009-08-04 09:55:00,23.15,23.16,23.14,23.14,1100.0,15.1946,15.2012,15.1881,15.1881,1100.0
2009-08-04 10:00:00,23.17,23.19,23.14,23.15,8500.0,15.2077,15.2209,15.1881,15.1946,8500.0
2009-08-04 10:05:00,23.16,23.21,23.15,23.18,2700.0,15.2012,15.234,15.1946,15.2143,2700.0
2009-08-04 10:10:00,23.19,23.2,23.16,23.16,4300.0,15.2209,15.2274,15.2012,15.2012,4300.0
2009-08-04 10:15:00,23.16,23.17,23.11,23.14,5900.0,15.2012,15.2077,15.1684,15.1881,5900.0
2009-08-04 10:20:00,23.14,23.16,23.13,23.16,3700.0,15.1881,15.2012,15.1815,15.2012,3700.0
2009-08-04 10:25:00,23.16,23.16,23.13,23.15,3400.0,15.2012,15.2012,15.1815,15.1946,3400.0
2009-08-04 10:30:00,23.16,23.2,23.16,23.2,2400.0,15.2012,15.2274,15.2012,15.2274,2400.0
2009-08-04 10:35:00,23.2,23.21,23.16,23.16,2800.0,15.2274,15.234,15.2012,15.2012,2800.0
2009-08-04 10:40:00,23.17,23.2,23.16,23.2,5200.0,15.2077,15.2274,15.2012,15.2274,5200.0
2009-08-04 10:45:00,23.2,23.22,23.19,23.22,6700.0,15.2274,15.2406,15.2209,15.2406,6700.0
2009-08-04 10:50:00,23.21,23.22,23.2,23.21,1500.0,15.234,15.2406,15.2274,15.234,1500.0
2009-08-04 10:55:00,23.21,23.26,23.2,23.26,5100.0,15.234,15.2668,15.2274,15.2668,5100.0
2009-08-04 11:00:00,23.26,23.31,23.26,23.29,3600.0,15.2668,15.2996,15.2668,15.2865,3600.0
2009-08-04 11:05:00,23.3,23.3,23.23,23.24,3700.0,15.2931,15.2931,15.2471,15.2537,3700.0
2009-08-04 11:10:00,23.24,23.31,23.24,23.31,7500.0,15.2537,15.2996,15.2537,15.2996,7500.0
2009-08-04 11:15:00,23.31,23.32,23.3,23.32,3000.0,15.2996,15.3062,15.2931,15.3062,3000.0
2009-08-04 11:20:00,23.32,23.32,23.3,23.32,3900.0,15.3062,15.3062,15.2931,15.3062,3900.0
2009-08-04 11:25:00,23.32,23.32,23.3,23.31,2900.0,15.3062,15.3062,15.2931,15.2996,2900.0
2009-08-04 11:30:00,23.32,23.33,23.31,23.32,4600.0,15.3062,15.3128,15.2996,15.3062,4600.0
2009-08-04 11:35:00,23.32,23.34,23.3,23.34,7100.0,15.3062,15.3193,15.2931,15.3193,7100.0
2009-08-04 11:40:00,23.35,23.38,23.35,23.36,3500.0,15.3259,15.3456,15.3259,15.3325,3500.0
2009-08-04 11:45:00,23.35,23.36,23.35,23.36,3100.0,15.3259,15.3325,15.3259,15.3325,3100.0
2009-08-04 11:50:00,23.35,23.38,23.35,23.37,5800.0,15.3259,15.3456,15.3259,15.339,5800.0
2009-08-04 11:55:00,23.37,23.37,23.34,23.34,1800.0,15.339,15.339,15.3193,15.3193,1800.0
2009-08-04 12:00:00,23.34,23.34,23.32,23.33,3300.0,15.3193,15.3193,15.3062,15.3128,3300.0
2009-08-04 12:05:00,23.33,23.33,23.33,23.33,800.0,15.3128,15.3128,15.3128,15.3128,800.0
2009-08-04 12:10:00,23.32,23.33,23.32,23.33,900.0,15.3062,15.3128,15.3062,15.3128,900.0
2009-08-04 12:15:00,23.33,23.33,23.3,23.31,5900.0,15.3128,15.3128,15.2931,15.2996,5900.0
2009-08-04 12:20:00,23.31,23.31,23.29,23.29,3100.0,15.2996,15.2996,15.2865,15.2865,3100.0
2009-08-04 12:25:00,23.28,23.3,23.28,23.3,2600.0,15.2799,15.2931,15.2799,15.2931,2600.0
2009-08-04 12:30:00,23.29,23.3,23.29,23.3,1000.0,15.2865,15.2931,15.2865,15.2931,1000.0
2009-08-04 12:35:00,23.3,23.3,23.28,23.28,2800.0,15.2931,15.2931,15.2799,15.2799,2800.0
2009-08-04 12:40:00,23.28,23.28,23.24,23.25,10900.0,15.2799,15.2799,15.2537,15.2603,10900.0
2009-08-04 12:45:00,23.26,23.27,23.25,23.27,11400.0,15.2668,15.2734,15.2603,15.2734,11400.0
2009-08-04 12:50:00,23.27,23.28,23.26,23.27,3600.0,15.2734,15.2799,15.2668,15.2734,3600.0
2009-08-04 12:55:00,23.26,23.27,23.26,23.26,6800.0,15.2668,15.2734,15.2668,15.2668,6800.0
2009-08-04 13:00:00,23.26,23.27,23.24,23.24,2300.0,15.2668,15.2734,15.2537,15.2537,2300.0
2009-08-04 13:05:00,23.25,23.25,23.21,23.23,7200.0,15.2603,15.2603,15.234,15.2471,7200.0
2009-08-04 13:10:00,23.24,23.24,23.23,23.23,6500.0,15.2537,15.2537,15.2471,15.2471,6500.0
2009-08-04 13:15:00,23.23,23.24,23.23,23.24,8000.0,15.2471,15.2537,15.2471,15.2537,8000.0
2009-08-04 13:20:00,23.23,23.24,23.2,23.21,5100.0,15.2471,15.2537,15.2274,15.234,5100.0
2009-08-04 13:25:00,23.21,23.21,23.2,23.2,5700.0,15.234,15.234,15.2274,15.2274,5700.0
2009-08-04 13:30:00,23.2,23.21,23.18,23.21,8500.0,15.2274,15.234,15.2143,15.234,8500.0
2009-08-04 13:35:00,23.21,23.21,23.17,23.2,4700.0,15.234,15.234,15.2077,15.2274,4700.0
2009-08-04 13:40:00,23.2,23.22,23.2,23.21,6300.0,15.2274,15.2406,15.2274,15.234,6300.0
2009-08-04 13:45:00,23.21,23.22,23.17,23.17,5500.0,15.234,15.2406,15.2077,15.2077,5500.0
2009-08-04 13:50:00,23.17,23.18,23.16,23.18,10800.0,15.2077,15.2143,15.2012,15.2143,10800.0
2009-08-04 13:55:00,23.17,23.19,23.17,23.18,12300.0,15.2077,15.2209,15.2077,15.2143,12300.0
2009-08-04 14:00:00,23.18,23.21,23.18,23.18,7200.0,15.2143,15.234,15.2143,15.2143,7200.0
2009-08-04 14:05:00,23.18,23.19,23.18,23.18,6000.0,15.2143,15.2209,15.2143,15.2143,6000.0
2009-08-04 14:10:00,23.18,23.19,23.15,23.18,6800.0,15.2143,15.2209,15.1946,15.2143,6800.0
2009-08-04 14:15:00,23.18,23.19,23.14,23.14,9300.0,15.2143,15.2209,15.1881,15.1881,9300.0
2009-08-04 14:20:00,23.15,23.17,23.11,23.16,10500.0,15.1946,15.2077,15.1684,15.2012,10500.0
2009-08-04 14:25:00,23.17,23.18,23.17,23.18,6300.0,15.2077,15.2143,15.2077,15.2143,6300.0
2009-08-04 14:30:00,23.19,23.19,23.18,23.18,2300.0,15.2209,15.2209,15.2143,15.2143,2300.0
2009-08-04 14:35:00,23.19,23.19,23.18,23.19,5600.0,15.2209,15.2209,15.2143,15.2209,5600.0
2009-08-04 14:40:00,23.18,23.2,23.16,23.19,8500.0,15.2143,15.2274,15.2012,15.2209,8500.0
2009-08-04 14:45:00,23.2,23.2,23.17,23.17,2900.0,15.2274,15.2274,15.2077,15.2077,2900.0
2009-08-04 14:50:00,23.17,23.17,23.12,23.13,7200.0,15.2077,15.2077,15.1749,15.1815,7200.0
2009-08-04 14:55:00,23.13,23.13,23.1,23.12,6000.0,15.1815,15.1815,15.1618,15.1749,6000.0
2009-08-04 15:00:00,23.13,23.13,23.07,23.1,8300.0,15.1815,15.1815,15.1421,15.1618,8300.0
2009-08-04 15:05:00,23.1,23.13,23.1,23.13,6800.0,15.1618,15.1815,15.1618,15.1815,6800.0
2009-08-04 15:10:00,23.12,23.13,23.09,23.1,5400.0,15.1749,15.1815,15.1552,15.1618,5400.0
2009-08-04 15:15:00,23.11,23.11,23.08,23.08,3600.0,15.1684,15.1684,15.1487,15.1487,3600.0
2009-08-04 15:20:00,23.08,23.14,23.08,23.14,9900.0,15.1487,15.1881,15.1487,15.1881,9900.0
2009-08-04 15:25:00,23.12,23.13,23.12,23.12,4300.0,15.1749,15.1815,15.1749,15.1749,4300.0
2009-08-04 15:30:00,23.13,23.13,23.08,23.09,9200.0,15.1815,15.1815,15.1487,15.1552,9200.0
2009-08-04 15:35:00,23.1,23.1,23.08,23.1,9400.0,15.1618,15.1618,15.1487,15.1618,9400.0
2009-08-04 15:40:00,23.09,23.13,23.09,23.12,17800.0,15.1552,15.1815,15.1552,15.1749,17800.0
2009-08-04 15:45:00,23.12,23.16,23.12,23.16,14100.0,15.1749,15.2012,15.1749,15.2012,14100.0
2009-08-04 15:50:00,23.16,23.19,23.15,23.19,18400.0,15.2012,15.2209,15.1946,15.2209,18400.0
2009-08-04 15:55:00,23.18,23.26,23.18,23.25,60600.0,15.2143,15.2668,15.2143,15.2603,60600.0
2009-08-05 09:30:00,23.31,23.31,23.22,23.31,8900.0,15.2996,15.2996,15.2406,15.2996,8900.0
2009-08-05 09:35:00,23.3,23.45,23.3,23.45,6200.0,15.2931,15.3915,15.2931,15.3915,6200.0
2009-08-05 09:40:00,23.45,23.5,23.44,23.49,10200.0,15.3915,15.4243,15.385,15.4178,10200.0
2009-08-05 09:45:00,23.48,23.6,23.48,23.59,23700.0,15.4112,15.49,15.4112,15.4834,23700.0
2009-08-05 09:50:00,23.59,23.65,23.59,23.64,19700.0,15.4834,15.5228,15.4834,15.5162,19700.0
2009-08-05 09:55:00,23.64,23.66,23.6,23.61,8700.0,15.5162,15.5294,15.49,15.4965,8700.0
2009-08-05 10:00:00,23.6,23.61,23.5,23.53,12800.0,15.49,15.4965,15.4243,15.444,12800.0
2009-08-05 10:05:00,23.52,23.54,23.49,23.54,13700.0,15.4375,15.4506,15.4178,15.4506,13700.0
2009-08-05 10:10:00,23.51,23.55,23.51,23.55,4900.0,15.4309,15.4572,15.4309,15.4572,4900.0
2009-08-05 10:15:00,23.55,23.6,23.53,23.53,11300.0,15.4572,15.49,15.444,15.444,11300.0
2009-08-05 10:20:00,23.53,23.55,23.51,23.55,6000.0,15.444,15.4572,15.4309,15.4572,6000.0
2009-08-05 10:25:00,23.53,23.55,23.48,23.48,15700.0,15.444,15.4572,15.4112,15.4112,15700.0
2009-08-05 10:30:00,23.48,23.5,23.46,23.49,7600.0,15.4112,15.4243,15.3981,15.4178,7600.0
2009-08-05 10:35:00,23.49,23.49,23.45,23.48,9500.0,15.4178,15.4178,15.3915,15.4112,9500.0
2009-08-05 10:40:00,23.46,23.48,23.4,23.43,8600.0,15.3981,15.4112,15.3587,15.3784,8600.0
2009-08-05 10:45:00,23.42,23.42,23.39,23.39,1500.0,15.3718,15.3718,15.3521,15.3521,1500.0
2009-08-05 10:50:00,23.4,23.43,23.35,23.41,11600.0,15.3587,15.3784,15.3259,15.3653,11600.0
2009-08-05 10:55:00,23.4,23.46,23.4,23.46,4500.0,15.3587,15.3981,15.3587,15.3981,4500.0
2009-08-05 11:00:00,23.45,23.48,23.44,23.46,8400.0,15.3915,15.4112,15.385,15.3981,8400.0
2009-08-05 11:05:00,23.45,23.48,23.45,23.48,4000.0,15.3915,15.4112,15.3915,15.4112,4000.0
2009-08-05 11:10:00,23.49,23.5,23.48,23.49,5100.0,15.4178,15.4243,15.4112,15.4178,5100.0
2009-08-05 11:15:00,23.49,23.51,23.48,23.5,5700.0,15.4178,15.4309,15.4112,15.4243,5700.0
2009-08-05 11:20:00,23.5,23.5,23.45,23.45,3600.0,15.4243,15.4243,15.3915,15.3915,3600.0
2009-08-05 11:25:00,23.45,23.49,23.45,23.49,6200.0,15.3915,15.4178,15.3915,15.4178,6200.0
2009-08-05 11:30:00,23.49,23.52,23.48,23.52,7200.0,15.4178,15.4375,15.4112,15.4375,7200.0
2009-08-05 11:35:00,23.51,23.51,23.49,23.5,10500.0,15.4309,15.4309,15.4178,15.4243,10500.0
2009-08-05 11:40:00,23.5,23.52,23.49,23.52,4900.0,15.4243,15.4375,15.4178,15.4375,4900.0
2009-08-05 11:45:00,23.52,23.54,23.48,23.48,19400.0,15.4375,15.4506,15.4112,15.4112,19400.0
2009-08-05 11:50:00,23.48,23.5,23.48,23.5,4300.0,15.4112,15.4243,15.4112,15.4243,4300.0
2009-08-05 11:55:00,23.5,23.5,23.47,23.48,5300.0,15.4243,15.4243,15.4047,15.4112,5300.0
2009-08-05 12:00:00,23.48,23.49,23.45,23.47,7800.0,15.4112,15.4178,15.3915,15.4047,7800.0
2009-08-05 12:05:00,23.46,23.47,23.46,23.46,1400.0,15.3981,15.4047,15.3981,15.3981,1400.0
2009-08-05 12:10:00,23.46,23.5,23.46,23.49,3200.0,15.3981,15.4243,15.3981,15.4178,3200.0
2009-08-05 12:15:00,23.48,23.52,23.47,23.52,11700.0,15.4112,15.4375,15.4047,15.4375,11700.0
2009-08-05 12:20:00,23.51,23.52,23.48,23.48,4100.0,15.4309,15.4375,15.4112,15.4112,4100.0
2009-08-05 12:25:00,23.48,23.49,23.45,23.47,4500.0,15.4112,15.4178,15.3915,15.4047,4500.0
2009-08-05 12:30:00,23.49,23.51,23.48,23.5,7400.0,15.4178,15.4309,15.4112,15.4243,7400.0
2009-08-05 12:35:00,23.5,23.5,23.47,23.47,2000.0,15.4243,15.4243,15.4047,15.4047,2000.0
2009-08-05 12:40:00,23.46,23.49,23.46,23.46,2500.0,15.3981,15.4178,15.3981,15.3981,2500.0
2009-08-05 12:45:00,23.47,23.49,23.45,23.45,7600.0,15.4047,15.4178,15.3915,15.3915,7600.0
2009-08-05 12:50:00,23.45,23.45,23.41,23.41,3300.0,15.3915,15.3915,15.3653,15.3653,3300.0
2009-08-05 12:55:00,23.4,23.45,23.4,23.42,6100.0,15.3587,15.3915,15.3587,15.3718,6100.0
2009-08-05 13:00:00,23.41,23.42,23.41,23.41,2900.0,15.3653,15.3718,15.3653,15.3653,2900.0
2009-08-05 13:05:00,23.4,23.4,23.32,23.36,13400.0,15.3587,15.3587,15.3062,15.3325,13400.0
2009-08-05 13:10:00,23.36,23.39,23.36,23.36,1700.0,15.3325,15.3521,15.3325,15.3325,1700.0
2009-08-05 13:15:00,23.37,23.37,23.32,23.35,7700.0,15.339,15.339,15.3062,15.3259,7700.0
2009-08-05 13:20:00,23.35,23.37,23.35,23.37,1200.0,15.3259,15.339,15.3259,15.339,1200.0
2009-08-05 13:25:00,23.36,23.43,23.36,23.43,5100.0,15.3325,15.3784,15.3325,15.3784,5100.0
2009-08-05 13:30:00,23.43,23.45,23.43,23.44,4800.0,15.3784,15.3915,15.3784,15.385,4800.0
2009-08-05 13:35:00,23.44,23.44,23.39,23.4,12500.0,15.385,15.385,15.3521,15.3587,12500.0
2009-08-05 13:40:00,23.4,23.45,23.4,23.44,3500.0,15.3587,15.3915,15.3587,15.385,3500.0
2009-08-05 13:45:00,23.44,23.45,23.4,23.44,10400.0,15.385,15.3915,15.3587,15.385,10400.0
2009-08-05 13:50:00,23.44,23.45,23.43,23.44,4400.0,15.385,15.3915,15.3784,15.385,4400.0
2009-08-05 13:55:00,23.45,23.45,23.43,23.44,2700.0,15.3915,15.3915,15.3784,15.385,2700.0
2009-08-05 14:00:00,23.43,23.43,23.41,23.42,2700.0,15.3784,15.3784,15.3653,15.3718,2700.0
2009-08-05 14:05:00,23.42,23.42,23.39,23.41,3300.0,15.3718,15.3718,15.3521,15.3653,3300.0
2009-08-05 14:10:00,23.4,23.43,23.4,23.43,4400.0,15.3587,15.3784,15.3587,15.3784,4400.0
2009-08-05 14:15:00,23.42,23.43,23.42,23.42,2400.0,15.3718,15.3784,15.3718,15.3718,2400.0
2009-08-05 14:20:00,23.42,23.43,23.38,23.42,7300.0,15.3718,15.3784,15.3456,15.3718,7300.0
2009-08-05 14:25:00,23.41,23.42,23.37,23.38,7200.0,15.3653,15.3718,15.339,15.3456,7200.0
2009-08-05 14:30:00,23.37,23.39,23.33,23.37,12800.0,15.339,15.3521,15.3128,15.339,12800.0
2009-08-05 14:35:00,23.36,23.4,23.35,23.4,8700.0,15.3325,15.3587,15.3259,15.3587,8700.0
2009-08-05 14:40:00,23.4,23.46,23.39,23.46,9700.0,15.3587,15.3981,15.3521,15.3981,9700.0
2009-08-05 14:45:00,23.46,23.48,23.45,23.48,7200.0,15.3981,15.4112,15.3915,15.4112,7200.0
2009-08-05 14:50:00,23.49,23.5,23.46,23.47,6300.0,15.4178,15.4243,15.3981,15.4047,6300.0
2009-08-05 14:55:00,23.47,23.47,23.45,23.47,3100.0,15.4047,15.4047,15.3915,15.4047,3100.0
2009-08-05 15:00:00,23.47,23.5,23.47,23.48,5700.0,15.4047,15.4243,15.4047,15.4112,5700.0
2009-08-05 15:05:00,23.48,23.49,23.44,23.45,7200.0,15.4112,15.4178,15.385,15.3915,7200.0
2009-08-05 15:10:00,23.44,23.48,23.44,23.46,5200.0,15.385,15.4112,15.385,15.3981,5200.0
2009-08-05 15:15:00,23.45,23.46,23.45,23.45,2300.0,15.3915,15.3981,15.3915,15.3915,2300.0
2009-08-05 15:20:00,23.45,23.48,23.45,23.47,6900.0,15.3915,15.4112,15.3915,15.4047,6900.0
2009-08-05 15:25:00,23.46,23.52,23.46,23.52,5700.0,15.3981,15.4375,15.3981,15.4375,5700.0
2009-08-05 15:30:00,23.51,23.52,23.44,23.45,22900.0,15.4309,15.4375,15.385,15.3915,22900.0
2009-08-05 15:35:00,23.45,23.47,23.44,23.45,14700.0,15.3915,15.4047,15.385,15.3915,14700.0
2009-08-05 15:40:00,23.45,23.45,23.44,23.45,9800.0,15.3915,15.3915,15.385,15.3915,9800.0
2009-08-05 15:45:00,23.45,23.46,23.44,23.44,15000.0,15.3915,15.3981,15.385,15.385,15000.0
2009-08-05 15:50:00,23.45,23.47,23.44,23.46,18200.0,15.3915,15.4047,15.385,15.3981,18200.0
2009-08-05 15:55:00,23.47,23.53,23.46,23.5,64400.0,15.4047,15.444,15.3981,15.4243,64400.0
2009-08-06 09:30:00,23.52,23.63,23.51,23.59,6500.0,15.4375,15.5097,15.4309,15.4834,6500.0
2009-08-06 09:35:00,23.57,23.57,23.46,23.48,7400.0,15.4703,15.4703,15.3981,15.4112,7400.0
2009-08-06 09:40:00,23.52,23.56,23.44,23.44,5900.0,15.4375,15.4637,15.385,15.385,5900.0
2009-08-06 09:45:00,23.43,23.46,23.37,23.37,4700.0,15.3784,15.3981,15.339,15.339,4700.0
2009-08-06 09:50:00,23.36,23.42,23.35,23.37,2600.0,15.3325,15.3718,15.3259,15.339,2600.0
2009-08-06 09:55:00,23.36,23.38,23.27,23.27,7500.0,15.3325,15.3456,15.2734,15.2734,7500.0
2009-08-06 10:00:00,23.26,23.3,23.25,23.3,8800.0,15.2668,15.2931,15.2603,15.2931,8800.0
2009-08-06 10:05:00,23.29,23.32,23.28,23.28,6700.0,15.2865,15.3062,15.2799,15.2799,6700.0
2009-08-06 10:10:00,23.28,23.29,23.26,23.28,5700.0,15.2799,15.2865,15.2668,15.2799,5700.0
2009-08-06 10:15:00,23.27,23.27,23.15,23.21,15600.0,15.2734,15.2734,15.1946,15.234,15600.0
2009-08-06 10:20:00,23.21,23.34,23.2,23.34,4000.0,15.234,15.3193,15.2274,15.3193,4000.0
2009-08-06 10:25:00,23.33,23.33,23.31,23.32,4700.0,15.3128,15.3128,15.2996,15.3062,4700.0
2009-08-06 10:30:00,23.32,23.41,23.31,23.39,5500.0,15.3062,15.3653,15.2996,15.3521,5500.0
2009-08-06 10:35:00,23.38,23.4,23.35,23.36,5200.0,15.3456,15.3587,15.3259,15.3325,5200.0
2009-08-06 10:40:00,23.36,23.38,23.35,23.37,3800.0,15.3325,15.3456,15.3259,15.339,3800.0
2009-08-06 10:45:00,23.36,23.42,23.36,23.39,5800.0,15.3325,15.3718,15.3325,15.3521,5800.0
2009-08-06 10:50:00,23.39,23.39,23.37,23.39,1900.0,15.3521,15.3521,15.339,15.3521,1900.0
2009-08-06 10:55:00,23.39,23.4,23.39,23.4,2000.0,15.3521,15.3587,15.3521,15.3587,2000.0
2009-08-06 11:00:00,23.41,23.44,23.41,23.41,5300.0,15.3653,15.385,15.3653,15.3653,5300.0
2009-08-06 11:05:00,23.42,23.43,23.38,23.38,2700.0,15.3718,15.3784,15.3456,15.3456,2700.0
2009-08-06 11:10:00,23.37,23.43,23.37,23.43,3700.0,15.339,15.3784,15.339,15.3784,3700.0
2009-08-06 11:15:00,23.43,23.47,23.43,23.44,4500.0,15.3784,15.4047,15.3784,15.385,4500.0
2009-08-06 11:20:00,23.43,23.43,23.42,23.42,2100.0,15.3784,15.3784,15.3718,15.3718,2100.0
2009-08-06 11:25:00,23.42,23.47,23.42,23.46,5900.0,15.3718,15.4047,15.3718,15.3981,5900.0
2009-08-06 11:30:00,23.44,23.44,23.39,23.39,1600.0,15.385,15.385,15.3521,15.3521,1600.0
2009-08-06 11:35:00,23.4,23.4,23.33,23.37,15100.0,15.3587,15.3587,15.3128,15.339,15100.0
2009-08-06 11:40:00,23.36,23.36,23.35,23.36,1700.0,15.3325,15.3325,15.3259,15.3325,1700.0
2009-08-06 11:45:00,23.37,23.4,23.36,23.4,3200.0,15.339,15.3587,15.3325,15.3587,3200.0
2009-08-06 11:50:00,23.4,23.42,23.37,23.37,1800.0,15.3587,15.3718,15.339,15.339,1800.0
2009-08-06 11:55:00,23.37,23.38,23.36,23.38,2900.0,15.339,15.3456,15.3325,15.3456,2900.0
2009-08-06 12:00:00,23.39,23.4,23.34,23.36,9300.0,15.3521,15.3587,15.3193,15.3325,9300.0
2009-08-06 12:05:00,23.36,23.37,23.34,23.37,5500.0,15.3325,15.339,15.3193,15.339,5500.0
2009-08-06 12:10:00,23.38,23.38,23.37,23.37,1000.0,15.3456,15.3456,15.339,15.339,1000.0
2009-08-06 12:15:00,23.37,23.4,23.36,23.4,3600.0,15.339,15.3587,15.3325,15.3587,3600.0
2009-08-06 12:20:00,23.4,23.42,23.39,23.4,10000.0,15.3587,15.3718,15.3521,15.3587,10000.0
2009-08-06 12:25:00,23.4,23.4,23.38,23.39,2900.0,15.3587,15.3587,15.3456,15.3521,2900.0
2009-08-06 12:30:00,23.39,23.41,23.38,23.4,3800.0,15.3521,15.3653,15.3456,15.3587,3800.0
2009-08-06 12:35:00,23.39,23.42,23.38,23.41,5300.0,15.3521,15.3718,15.3456,15.3653,5300.0
2009-08-06 12:40:00,23.41,23.45,23.41,23.44,2700.0,15.3653,15.3915,15.3653,15.385,2700.0
2009-08-06 12:45:00,23.44,23.44,23.43,23.44,1100.0,15.385,15.385,15.3784,15.385,1100.0
2009-08-06 12:50:00,23.43,23.43,23.39,23.41,3700.0,15.3784,15.3784,15.3521,15.3653,3700.0
2009-08-06 12:55:00,23.41,23.42,23.4,23.41,1800.0,15.3653,15.3718,15.3587,15.3653,1800.0
2009-08-06 13:00:00,23.4,23.44,23.4,23.44,4800.0,15.3587,15.385,15.3587,15.385,4800.0
2009-08-06 13:05:00,23.44,23.45,23.43,23.44,2800.0,15.385,15.3915,15.3784,15.385,2800.0
2009-08-06 13:10:00,23.45,23.47,23.44,23.46,2700.0,15.3915,15.4047,15.385,15.3981,2700.0
2009-08-06 13:15:00,23.47,23.47,23.46,23.46,1800.0,15.4047,15.4047,15.3981,15.3981,1800.0
2009-08-06 13:20:00,23.46,23.47,23.45,23.46,3400.0,15.3981,15.4047,15.3915,15.3981,3400.0
2009-08-06 13:25:00,23.47,23.47,23.45,23.45,1000.0,15.4047,15.4047,15.3915,15.3915,1000.0
2009-08-06 13:30:00,23.45,23.5,23.45,23.48,8200.0,15.3915,15.4243,15.3915,15.4112,8200.0
2009-08-06 13:35:00,23.48,23.49,23.45,23.46,5400.0,15.4112,15.4178,15.3915,15.3981,5400.0
2009-08-06 13:40:00,23.46,23.46,23.4,23.4,3200.0,15.3981,15.3981,15.3587,15.3587,3200.0
2009-08-06 13:45:00,23.39,23.42,23.39,23.41,8700.0,15.3521,15.3718,15.3521,15.3653,8700.0
2009-08-06 13:50:00,23.39,23.42,23.39,23.42,3500.0,15.3521,15.3718,15.3521,15.3718,3500.0
2009-08-06 13:55:00,23.41,23.41,23.39,23.39,1900.0,15.3653,15.3653,15.3521,15.3521,1900.0
2009-08-06 14:00:00,23.39,23.4,23.37,23.38,7200.0,15.3521,15.3587,15.339,15.3456,7200.0
2009-08-06 14:05:00,23.38,23.39,23.34,23.37,9600.0,15.3456,15.3521,15.3193,15.339,9600.0
2009-08-06 14:10:00,23.38,23.43,23.37,23.43,10200.0,15.3456,15.3784,15.339,15.3784,10200.0
2009-08-06 14:15:00,23.42,23.43,23.42,23.42,4500.0,15.3718,15.3784,15.3718,15.3718,4500.0
2009-08-06 14:20:00,23.42,23.42,23.41,23.42,4300.0,15.3718,15.3718,15.3653,15.3718,4300.0
2009-08-06 14:25:00,23.42,23.46,23.42,23.44,6300.0,15.3718,15.3981,15.3718,15.385,6300.0
2009-08-06 14:30:00,23.45,23.45,23.43,23.43,2100.0,15.3915,15.3915,15.3784,15.3784,2100.0
2009-08-06 14:35:00,23.44,23.44,23.41,23.41,6000.0,15.385,15.385,15.3653,15.3653,6000.0
2009-08-06 14:40:00,23.42,23.43,23.41,23.42,2800.0,15.3718,15.3784,15.3653,15.3718,2800.0
2009-08-06 14:45:00,23.41,23.42,23.38,23.41,8600.0,15.3653,15.3718,15.3456,15.3653,8600.0
2009-08-06 14:50:00,23.4,23.41,23.39,23.4,4900.0,15.3587,15.3653,15.3521,15.3587,4900.0
2009-08-06 14:55:00,23.4,23.41,23.39,23.4,5700.0,15.3587,15.3653,15.3521,15.3587,5700.0
2009-08-06 15:00:00,23.39,23.4,23.37,23.38,6500.0,15.3521,15.3587,15.339,15.3456,6500.0
2009-08-06 15:05:00,23.38,23.4,23.36,23.38,15500.0,15.3456,15.3587,15.3325,15.3456,15500.0
2009-08-06 15:10:00,23.39,23.39,23.33,23.33,4400.0,15.3521,15.3521,15.3128,15.3128,4400.0
2009-08-06 15:15:00,23.33,23.37,23.32,23.37,11100.0,15.3128,15.339,15.3062,15.339,11100.0
2009-08-06 15:20:00,23.36,23.41,23.36,23.41,15700.0,15.3325,15.3653,15.3325,15.3653,15700.0
2009-08-06 15:25:00,23.4,23.41,23.35,23.39,22900.0,15.3587,15.3653,15.3259,15.3521,22900.0
2009-08-06 15:30:00,23.38,23.39,23.3,23.35,7800.0,15.3456,15.3521,15.2931,15.3259,7800.0
2009-08-06 15:35:00,23.36,23.36,23.32,23.33,5500.0,15.3325,15.3325,15.3062,15.3128,5500.0
2009-08-06 15:40:00,23.33,23.33,23.29,23.29,41700.0,15.3128,15.3128,15.2865,15.2865,41700.0
2009-08-06 15:45:00,23.29,23.31,23.29,23.29,14200.0,15.2865,15.2996,15.2865,15.2865,14200.0
2009-08-06 15:50:00,23.3,23.32,23.28,23.3,19900.0,15.2931,15.3062,15.2799,15.2931,19900.0
2009-08-06 15:55:00,23.3,23.32,23.27,23.29,44000.0,15.2931,15.3062,15.2734,15.2865,44000.0
2009-08-07 09:30:00,23.53,23.53,23.27,23.27,8400.0,15.444,15.444,15.2734,15.2734,8400.0
2009-08-07 09:35:00,23.3,23.34,23.29,23.31,2800.0,15.2931,15.3193,15.2865,15.2996,2800.0
2009-08-07 09:40:00,23.3,23.41,23.3,23.34,3300.0,15.2931,15.3653,15.2931,15.3193,3300.0
2009-08-07 09:45:00,23.35,23.38,23.35,23.37,2500.0,15.3259,15.3456,15.3259,15.339,2500.0
2009-08-07 09:50:00,23.38,23.4,23.36,23.36,6400.0,15.3456,15.3587,15.3325,15.3325,6400.0
2009-08-07 09:55:00,23.36,23.4,23.33,23.33,5300.0,15.3325,15.3587,15.3128,15.3128,5300.0
2009-08-07 10:00:00,23.34,23.36,23.32,23.36,9800.0,15.3193,15.3325,15.3062,15.3325,9800.0
2009-08-07 10:05:00,23.36,23.38,23.31,23.38,8200.0,15.3325,15.3456,15.2996,15.3456,8200.0
2009-08-07 10:10:00,23.37,23.4,23.35,23.36,5600.0,15.339,15.3587,15.3259,15.3325,5600.0
2009-08-07 10:15:00,23.36,23.38,23.35,23.38,3300.0,15.3325,15.3456,15.3259,15.3456,3300.0
2009-08-07 10:20:00,23.38,23.4,23.36,23.38,5100.0,15.3456,15.3587,15.3325,15.3456,5100.0
2009-08-07 10:25:00,23.37,23.4,23.36,23.37,2900.0,15.339,15.3587,15.3325,15.339,2900.0
2009-08-07 10:30:00,23.38,23.38,23.34,23.35,4500.0,15.3456,15.3456,15.3193,15.3259,4500.0
2009-08-07 10:35:00,23.35,23.4,23.33,23.35,15100.0,15.3259,15.3587,15.3128,15.3259,15100.0
2009-08-07 10:40:00,23.35,23.35,23.31,23.34,15500.0,15.3259,15.3259,15.2996,15.3193,15500.0
2009-08-07 10:45:00,23.34,23.36,23.34,23.35,6900.0,15.3193,15.3325,15.3193,15.3259,6900.0
2009-08-07 10:50:00,23.36,23.36,23.33,23.34,8000.0,15.3325,15.3325,15.3128,15.3193,8000.0
2009-08-07 10:55:00,23.33,23.37,23.33,23.33,9900.0,15.3128,15.339,15.3128,15.3128,9900.0
2009-08-07 11:00:00,23.33,23.4,23.32,23.4,15300.0,15.3128,15.3587,15.3062,15.3587,15300.0
2009-08-07 11:05:00,23.38,23.39,23.32,23.34,8500.0,15.3456,15.3521,15.3062,15.3193,8500.0
2009-08-07 11:10:00,23.35,23.39,23.35,23.39,9300.0,15.3259,15.3521,15.3259,15.3521,9300.0
2009-08-07 11:15:00,23.4,23.4,23.36,23.37,2600.0,15.3587,15.3587,15.3325,15.339,2600.0
2009-08-07 11:20:00,23.37,23.39,23.36,23.38,4800.0,15.339,15.3521,15.3325,15.3456,4800.0
2009-08-07 11:25:00,23.39,23.41,23.37,23.41,8600.0,15.3521,15.3653,15.339,15.3653,8600.0
2009-08-07 11:30:00,23.41,23.42,23.36,23.37,7200.0,15.3653,15.3718,15.3325,15.339,7200.0
2009-08-07 11:35:00,23.37,23.38,23.36,23.38,6900.0,15.339,15.3456,15.3325,15.3456,6900.0
2009-08-07 11:40:00,23.38,23.38,23.36,23.36,3800.0,15.3456,15.3456,15.3325,15.3325,3800.0
2009-08-07 11:45:00,23.36,23.36,23.32,23.35,7100.0,15.3325,15.3325,15.3062,15.3259,7100.0
2009-08-07 11:50:00,23.36,23.37,23.35,23.37,5400.0,15.3325,15.339,15.3259,15.339,5400.0
2009-08-07 11:55:00,23.38,23.42,23.38,23.38,7400.0,15.3456,15.3718,15.3456,15.3456,7400.0
2009-08-07 12:00:00,23.39,23.39,23.38,23.38,1400.0,15.3521,15.3521,15.3456,15.3456,1400.0
2009-08-07 12:05:00,23.39,23.39,23.37,23.37,6900.0,15.3521,15.3521,15.339,15.339,6900.0
2009-08-07 12:10:00,23.37,23.38,23.34,23.34,900.0,15.339,15.3456,15.3193,15.3193,900.0
2009-08-07 12:15:00,23.35,23.36,23.34,23.35,4300.0,15.3259,15.3325,15.3193,15.3259,4300.0
2009-08-07 12:20:00,23.35,23.36,23.35,23.36,1500.0,15.3259,15.3325,15.3259,15.3325,1500.0
2009-08-07 12:25:00,23.36,23.36,23.35,23.35,3000.0,15.3325,15.3325,15.3259,15.3259,3000.0
2009-08-07 12:30:00,23.36,23.37,23.35,23.36,4500.0,15.3325,15.339,15.3259,15.3325,4500.0
2009-08-07 12:35:00,23.37,23.4,23.37,23.39,4700.0,15.339,15.3587,15.339,15.3521,4700.0
2009-08-07 12:40:00,23.38,23.38,23.38,23.38,300.0,15.3456,15.3456,15.3456,15.3456,300.0
2009-08-07 12:45:00,23.39,23.4,23.38,23.4,7000.0,15.3521,15.3587,15.3456,15.3587,7000.0
2009-08-07 12:50:00,23.4,23.5,23.39,23.5,13000.0,15.3587,15.4243,15.3521,15.4243,13000.0
2009-08-07 12:55:00,23.49,23.5,23.48,23.49,2100.0,15.4178,15.4243,15.4112,15.4178,2100.0
2009-08-07 13:00:00,23.5,23.53,23.49,23.53,5800.0,15.4243,15.444,15.4178,15.444,5800.0
2009-08-07 13:05:00,23.52,23.53,23.5,23.51,3500.0,15.4375,15.444,15.4243,15.4309,3500.0
2009-08-07 13:10:00,23.51,23.52,23.5,23.5,1600.0,15.4309,15.4375,15.4243,15.4243,1600.0
2009-08-07 13:15:00,23.51,23.52,23.5,23.51,3200.0,15.4309,15.4375,15.4243,15.4309,3200.0
2009-08-07 13:20:00,23.51,23.54,23.51,23.54,3000.0,15.4309,15.4506,15.4309,15.4506,3000.0
2009-08-07 13:25:00,23.52,23.56,23.52,23.54,7400.0,15.4375,15.4637,15.4375,15.4506,7400.0
2009-08-07 13:30:00,23.55,23.55,23.51,23.53,1900.0,15.4572,15.4572,15.4309,15.444,1900.0
2009-08-07 13:35:00,23.51,23.52,23.5,23.52,4900.0,15.4309,15.4375,15.4243,15.4375,4900.0
2009-08-07 13:40:00,23.52,23.52,23.5,23.51,3600.0,15.4375,15.4375,15.4243,15.4309,3600.0
2009-08-07 13:45:00,23.49,23.5,23.48,23.48,3600.0,15.4178,15.4243,15.4112,15.4112,3600.0
2009-08-07 13:50:00,23.48,23.49,23.44,23.46,14100.0,15.4112,15.4178,15.385,15.3981,14100.0
2009-08-07 13:55:00,23.44,23.47,23.42,23.45,8200.0,15.385,15.4047,15.3718,15.3915,8200.0
2009-08-07 14:00:00,23.45,23.49,23.45,23.48,8200.0,15.3915,15.4178,15.3915,15.4112,8200.0
2009-08-07 14:05:00,23.47,23.48,23.47,23.47,2400.0,15.4047,15.4112,15.4047,15.4047,2400.0
2009-08-07 14:10:00,23.48,23.49,23.47,23.48,1800.0,15.4112,15.4178,15.4047,15.4112,1800.0
2009-08-07 14:15:00,23.48,23.49,23.42,23.43,7000.0,15.4112,15.4178,15.3718,15.3784,7000.0
2009-08-07 14:20:00,23.43,23.47,23.43,23.43,7000.0,15.3784,15.4047,15.3784,15.3784,7000.0
2009-08-07 14:25:00,23.44,23.45,23.43,23.45,4100.0,15.385,15.3915,15.3784,15.3915,4100.0
2009-08-07 14:30:00,23.45,23.48,23.45,23.47,3700.0,15.3915,15.4112,15.3915,15.4047,3700.0
2009-08-07 14:35:00,23.47,23.48,23.46,23.48,1900.0,15.4047,15.4112,15.3981,15.4112,1900.0
2009-08-07 14:40:00,23.48,23.51,23.46,23.48,7300.0,15.4112,15.4309,15.3981,15.4112,7300.0
2009-08-07 14:45:00,23.47,23.49,23.47,23.47,4200.0,15.4047,15.4178,15.4047,15.4047,4200.0
2009-08-07 14:50:00,23.48,23.5,23.47,23.48,5300.0,15.4112,15.4243,15.4047,15.4112,5300.0
2009-08-07 14:55:00,23.5,23.51,23.49,23.5,1500.0,15.4243,15.4309,15.4178,15.4243,1500.0
2009-08-07 15:00:00,23.5,23.51,23.43,23.43,10600.0,15.4243,15.4309,15.3784,15.3784,10600.0
2009-08-07 15:05:00,23.45,23.47,23.39,23.42,10100.0,15.3915,15.4047,15.3521,15.3718,10100.0
2009-08-07 15:10:00,23.41,23.41,23.39,23.4,5800.0,15.3653,15.3653,15.3521,15.3587,5800.0
2009-08-07 15:15:00,23.4,23.4,23.36,23.38,6800.0,15.3587,15.3587,15.3325,15.3456,6800.0
2009-08-07 15:20:00,23.38,23.44,23.36,23.44,11900.0,15.3456,15.385,15.3325,15.385,11900.0
2009-08-07 15:25:00,23.43,23.43,23.4,23.41,13600.0,15.3784,15.3784,15.3587,15.3653,13600.0
2009-08-07 15:30:00,23.42,23.42,23.39,23.4,7400.0,15.3718,15.3718,15.3521,15.3587,7400.0
2009-08-07 15:35:00,23.4,23.41,23.37,23.37,10200.0,15.3587,15.3653,15.339,15.339,10200.0
2009-08-07 15:40:00,23.38,23.42,23.38,23.4,13600.0,15.3456,15.3718,15.3456,15.3587,13600.0
2009-08-07 15:45:00,23.4,23.43,23.39,23.4,10900.0,15.3587,15.3784,15.3521,15.3587,10900.0
2009-08-07 15:50:00,23.4,23.42,23.38,23.4,13900.0,15.3587,15.3718,15.3456,15.3587,13900.0
2009-08-07 15:55:00,23.4,23.4,23.38,23.39,47100.0,15.3587,15.3587,15.3456,15.3521,47100.0
2009-08-10 09:30:00,23.34,23.4,23.29,23.36,18000.0,15.3193,15.3587,15.2865,15.3325,18000.0
2009-08-10 09:35:00,23.4,23.46,23.38,23.41,8700.0,15.3587,15.3981,15.3456,15.3653,8700.0
2009-08-10 09:40:00,23.41,23.46,23.39,23.44,7100.0,15.3653,15.3981,15.3521,15.385,7100.0
2009-08-10 09:45:00,23.45,23.5,23.45,23.49,4000.0,15.3915,15.4243,15.3915,15.4178,4000.0
2009-08-10 09:50:00,23.5,23.52,23.47,23.47,4500.0,15.4243,15.4375,15.4047,15.4047,4500.0
2009-08-10 09:55:00,23.47,23.48,23.45,23.48,3800.0,15.4047,15.4112,15.3915,15.4112,3800.0
2009-08-10 10:00:00,23.46,23.47,23.45,23.46,3000.0,15.3981,15.4047,15.3915,15.3981,3000.0
2009-08-10 10:05:00,23.47,23.48,23.46,23.48,3200.0,15.4047,15.4112,15.3981,15.4112,3200.0
2009-08-10 10:10:00,23.48,23.51,23.46,23.47,9500.0,15.4112,15.4309,15.3981,15.4047,9500.0
2009-08-10 10:15:00,23.47,23.47,23.39,23.4,10500.0,15.4047,15.4047,15.3521,15.3587,10500.0
2009-08-10 10:20:00,23.39,23.4,23.36,23.38,5000.0,15.3521,15.3587,15.3325,15.3456,5000.0
2009-08-10 10:25:00,23.38,23.42,23.38,23.38,7600.0,15.3456,15.3718,15.3456,15.3456,7600.0
2009-08-10 10:30:00,23.39,23.4,23.39,23.39,2300.0,15.3521,15.3587,15.3521,15.3521,2300.0
2009-08-10 10:35:00,23.39,23.45,23.38,23.44,8000.0,15.3521,15.3915,15.3456,15.385,8000.0
2009-08-10 10:40:00,23.45,23.47,23.45,23.47,1100.0,15.3915,15.4047,15.3915,15.4047,1100.0
2009-08-10 10:45:00,23.47,23.47,23.42,23.42,3400.0,15.4047,15.4047,15.3718,15.3718,3400.0
2009-08-10 10:50:00,23.42,23.44,23.38,23.42,6500.0,15.3718,15.385,15.3456,15.3718,6500.0
2009-08-10 10:55:00,23.44,23.45,23.42,23.45,1700.0,15.385,15.3915,15.3718,15.3915,1700.0
2009-08-10 11:00:00,23.44,23.46,23.44,23.45,4600.0,15.385,15.3981,15.385,15.3915,4600.0
2009-08-10 11:05:00,23.46,23.47,23.44,23.46,5000.0,15.3981,15.4047,15.385,15.3981,5000.0
2009-08-10 11:10:00,23.46,23.49,23.45,23.47,6200.0,15.3981,15.4178,15.3915,15.4047,6200.0
2009-08-10 11:15:00,23.48,23.48,23.45,23.45,3000.0,15.4112,15.4112,15.3915,15.3915,3000.0
2009-08-10 11:20:00,23.46,23.46,23.41,23.44,35700.0,15.3981,15.3981,15.3653,15.385,35700.0
2009-08-10 11:25:00,23.43,23.44,23.42,23.44,2400.0,15.3784,15.385,15.3718,15.385,2400.0
2009-08-10 11:30:00,23.43,23.45,23.43,23.43,9200.0,15.3784,15.3915,15.3784,15.3784,9200.0
2009-08-10 11:35:00,23.44,23.44,23.43,23.43,1300.0,15.385,15.385,15.3784,15.3784,1300.0
2009-08-10 11:40:00,23.43,23.44,23.43,23.44,2600.0,15.3784,15.385,15.3784,15.385,2600.0
2009-08-10 11:45:00,23.43,23.45,23.43,23.43,4400.0,15.3784,15.3915,15.3784,15.3784,4400.0
2009-08-10 11:50:00,23.43,23.46,23.43,23.44,4600.0,15.3784,15.3981,15.3784,15.385,4600.0
2009-08-10 11:55:00,23.45,23.46,23.44,23.45,2100.0,15.3915,15.3981,15.385,15.3915,2100.0
2009-08-10 12:00:00,23.45,23.46,23.45,23.46,5200.0,15.3915,15.3981,15.3915,15.3981,5200.0
2009-08-10 12:05:00,23.45,23.46,23.43,23.44,2300.0,15.3915,15.3981,15.3784,15.385,2300.0
2009-08-10 12:10:00,23.44,23.44,23.42,23.43,2500.0,15.385,15.385,15.3718,15.3784,2500.0
2009-08-10 12:15:00,23.44,23.44,23.42,23.42,1800.0,15.385,15.385,15.3718,15.3718,1800.0
2009-08-10 12:20:00,23.43,23.43,23.42,23.42,1500.0,15.3784,15.3784,15.3718,15.3718,1500.0
2009-08-10 12:25:00,23.42,23.45,23.42,23.44,12200.0,15.3718,15.3915,15.3718,15.385,12200.0
2009-08-10 12:30:00,23.44,23.45,23.43,23.43,5900.0,15.385,15.3915,15.3784,15.3784,5900.0
2009-08-10 12:35:00,23.43,23.45,23.43,23.45,2100.0,15.3784,15.3915,15.3784,15.3915,2100.0
2009-08-10 12:40:00,23.45,23.47,23.44,23.46,3600.0,15.3915,15.4047,15.385,15.3981,3600.0
2009-08-10 12:45:00,23.44,23.45,23.44,23.45,500.0,15.385,15.3915,15.385,15.3915,500.0
2009-08-10 12:50:00,23.45,23.48,23.45,23.47,4600.0,15.3915,15.4112,15.3915,15.4047,4600.0
2009-08-10 12:55:00,23.48,23.48,23.45,23.46,2300.0,15.4112,15.4112,15.3915,15.3981,2300.0
2009-08-10 13:00:00,23.47,23.47,23.45,23.46,3500.0,15.4047,15.4047,15.3915,15.3981,3500.0
2009-08-10 13:05:00,23.45,23.46,23.42,23.43,3000.0,15.3915,15.3981,15.3718,15.3784,3000.0
2009-08-10 13:10:00,23.43,23.45,23.42,23.44,5600.0,15.3784,15.3915,15.3718,15.385,5600.0
2009-08-10 13:15:00,23.45,23.45,23.39,23.4,6200.0,15.3915,15.3915,15.3521,15.3587,6200.0
2009-08-10 13:20:00,23.41,23.42,23.39,23.41,4900.0,15.3653,15.3718,15.3521,15.3653,4900.0
2009-08-10 13:25:00,23.41,23.41,23.33,23.33,5800.0,15.3653,15.3653,15.3128,15.3128,5800.0
2009-08-10 13:30:00,23.34,23.37,23.32,23.36,3700.0,15.3193,15.339,15.3062,15.3325,3700.0
2009-08-10 13:35:00,23.36,23.36,23.34,23.34,1200.0,15.3325,15.3325,15.3193,15.3193,1200.0
2009-08-10 13:40:00,23.34,23.34,23.33,23.34,2000.0,15.3193,15.3193,15.3128,15.3193,2000.0
2009-08-10 13:45:00,23.36,23.36,23.34,23.35,2400.0,15.3325,15.3325,15.3193,15.3259,2400.0
2009-08-10 13:50:00,23.35,23.35,23.34,23.35,700.0,15.3259,15.3259,15.3193,15.3259,700.0
2009-08-10 13:55:00,23.34,23.34,23.33,23.33,1500.0,15.3193,15.3193,15.3128,15.3128,1500.0
2009-08-10 14:00:00,23.33,23.33,23.29,23.29,3200.0,15.3128,15.3128,15.2865,15.2865,3200.0
2009-08-10 14:05:00,23.28,23.29,23.27,23.28,7700.0,15.2799,15.2865,15.2734,15.2799,7700.0
2009-08-10 14:10:00,23.29,23.3,23.25,23.25,2500.0,15.2865,15.2931,15.2603,15.2603,2500.0
2009-08-10 14:15:00,23.25,23.25,23.21,23.22,6700.0,15.2603,15.2603,15.234,15.2406,6700.0
2009-08-10 14:20:00,23.23,23.23,23.22,23.23,2600.0,15.2471,15.2471,15.2406,15.2471,2600.0
2009-08-10 14:25:00,23.23,23.24,23.22,23.24,1900.0,15.2471,15.2537,15.2406,15.2537,1900.0
2009-08-10 14:30:00,23.23,23.24,23.23,23.23,1000.0,15.2471,15.2537,15.2471,15.2471,1000.0
2009-08-10 14:35:00,23.23,23.24,23.23,23.23,4000.0,15.2471,15.2537,15.2471,15.2471,4000.0
2009-08-10 14:40:00,23.24,23.24,23.22,23.22,3900.0,15.2537,15.2537,15.2406,15.2406,3900.0
2009-08-10 14:45:00,23.22,23.22,23.21,23.21,1600.0,15.2406,15.2406,15.234,15.234,1600.0
2009-08-10 14:50:00,23.22,23.22,23.2,23.2,2600.0,15.2406,15.2406,15.2274,15.2274,2600.0
2009-08-10 14:55:00,23.2,23.2,23.19,23.2,2300.0,15.2274,15.2274,15.2209,15.2274,2300.0
2009-08-10 15:00:00,23.2,23.24,23.2,23.23,6100.0,15.2274,15.2537,15.2274,15.2471,6100.0
2009-08-10 15:05:00,23.23,23.23,23.22,23.23,4400.0,15.2471,15.2471,15.2406,15.2471,4400.0
2009-08-10 15:10:00,23.22,23.23,23.22,23.23,2800.0,15.2406,15.2471,15.2406,15.2471,2800.0
2009-08-10 15:15:00,23.23,23.23,23.21,23.22,3100.0,15.2471,15.2471,15.234,15.2406,3100.0
2009-08-10 15:20:00,23.22,23.24,23.21,23.23,11900.0,15.2406,15.2537,15.234,15.2471,11900.0
2009-08-10 15:25:00,23.25,23.27,23.25,23.27,3200.0,15.2603,15.2734,15.2603,15.2734,3200.0
2009-08-10 15:30:00,23.26,23.27,23.26,23.27,3200.0,15.2668,15.2734,15.2668,15.2734,3200.0
2009-08-10 15:35:00,23.26,23.27,23.25,23.27,7700.0,15.2668,15.2734,15.2603,15.2734,7700.0
2009-08-10 15:40:00,23.26,23.27,23.25,23.25,5400.0,15.2668,15.2734,15.2603,15.2603,5400.0
2009-08-10 15:45:00,23.26,23.3,23.26,23.3,10600.0,15.2668,15.2931,15.2668,15.2931,10600.0
2009-08-10 15:50:00,23.3,23.31,23.28,23.29,4900.0,15.2931,15.2996,15.2799,15.2865,4900.0
2009-08-10 15:55:00,23.29,23.3,23.26,23.27,31500.0,15.2865,15.2931,15.2668,15.2734,31500.0
2009-08-11 09:30:00,23.28,23.39,23.24,23.39,11800.0,15.2799,15.3521,15.2537,15.3521,11800.0
2009-08-11 09:35:00,23.33,23.45,23.33,23.44,9400.0,15.3128,15.3915,15.3128,15.385,9400.0
2009-08-11 09:40:00,23.44,23.48,23.44,23.46,11000.0,15.385,15.4112,15.385,15.3981,11000.0
2009-08-11 09:45:00,23.46,23.46,23.43,23.43,5500.0,15.3981,15.3981,15.3784,15.3784,5500.0
2009-08-11 09:50:00,23.45,23.53,23.44,23.51,7800.0,15.3915,15.444,15.385,15.4309,7800.0
2009-08-11 09:55:00,23.51,23.53,23.51,23.53,2700.0,15.4309,15.444,15.4309,15.444,2700.0
2009-08-11 10:00:00,23.52,23.52,23.48,23.5,6500.0,15.4375,15.4375,15.4112,15.4243,6500.0
2009-08-11 10:05:00,23.5,23.6,23.48,23.6,14700.0,15.4243,15.49,15.4112,15.49,14700.0
2009-08-11 10:10:00,23.6,23.69,23.59,23.69,14200.0,15.49,15.5491,15.4834,15.5491,14200.0
2009-08-11 10:15:00,23.69,23.75,23.69,23.74,15300.0,15.5491,15.5884,15.5491,15.5819,15300.0
2009-08-11 10:20:00,23.74,23.74,23.68,23.7,7000.0,15.5819,15.5819,15.5425,15.5556,7000.0
2009-08-11 10:25:00,23.68,23.68,23.62,23.65,11900.0,15.5425,15.5425,15.5031,15.5228,11900.0
2009-08-11 10:30:00,23.65,23.71,23.63,23.69,15500.0,15.5228,15.5622,15.5097,15.5491,15500.0
2009-08-11 10:35:00,23.68,23.7,23.68,23.7,7800.0,15.5425,15.5556,15.5425,15.5556,7800.0
2009-08-11 10:40:00,23.69,23.71,23.68,23.68,11100.0,15.5491,15.5622,15.5425,15.5425,11100.0
2009-08-11 10:45:00,23.69,23.69,23.61,23.62,12000.0,15.5491,15.5491,15.4965,15.5031,12000.0
2009-08-11 10:50:00,23.62,23.63,23.57,23.6,8000.0,15.5031,15.5097,15.4703,15.49,8000.0
2009-08-11 10:55:00,23.6,23.62,23.59,23.61,3400.0,15.49,15.5031,15.4834,15.4965,3400.0
2009-08-11 11:00:00,23.6,23.64,23.6,23.62,10500.0,15.49,15.5162,15.49,15.5031,10500.0
2009-08-11 11:05:00,23.6,23.6,23.55,23.57,6600.0,15.49,15.49,15.4572,15.4703,6600.0
2009-08-11 11:10:00,23.56,23.59,23.51,23.52,7000.0,15.4637,15.4834,15.4309,15.4375,7000.0
2009-08-11 11:15:00,23.52,23.54,23.44,23.48,10700.0,15.4375,15.4506,15.385,15.4112,10700.0
2009-08-11 11:20:00,23.48,23.5,23.47,23.48,3000.0,15.4112,15.4243,15.4047,15.4112,3000.0
2009-08-11 11:25:00,23.48,23.53,23.48,23.53,2800.0,15.4112,15.444,15.4112,15.444,2800.0
2009-08-11 11:30:00,23.52,23.53,23.51,23.53,2600.0,15.4375,15.444,15.4309,15.444,2600.0
2009-08-11 11:35:00,23.52,23.53,23.49,23.51,3800.0,15.4375,15.444,15.4178,15.4309,3800.0
2009-08-11 11:40:00,23.51,23.55,23.51,23.54,2400.0,15.4309,15.4572,15.4309,15.4506,2400.0
2009-08-11 11:45:00,23.54,23.54,23.53,23.53,1300.0,15.4506,15.4506,15.444,15.444,1300.0
2009-08-11 11:50:00,23.53,23.55,23.52,23.53,3600.0,15.444,15.4572,15.4375,15.444,3600.0
2009-08-11 11:55:00,23.54,23.59,23.54,23.59,4600.0,15.4506,15.4834,15.4506,15.4834,4600.0
2009-08-11 12:00:00,23.59,23.6,23.57,23.59,1600.0,15.4834,15.49,15.4703,15.4834,1600.0
2009-08-11 12:05:00,23.57,23.62,23.56,23.62,34700.0,15.4703,15.5031,15.4637,15.5031,34700.0
2009-08-11 12:10:00,23.63,23.63,23.6,23.63,2700.0,15.5097,15.5097,15.49,15.5097,2700.0
2009-08-11 12:15:00,23.64,23.71,23.64,23.71,3500.0,15.5162,15.5622,15.5162,15.5622,3500.0
2009-08-11 12:20:00,23.7,23.7,23.68,23.68,3200.0,15.5556,15.5556,15.5425,15.5425,3200.0
2009-08-11 12:25:00,23.67,23.67,23.66,23.67,2600.0,15.5359,15.5359,15.5294,15.5359,2600.0
2009-08-11 12:30:00,23.67,23.72,23.67,23.72,8300.0,15.5359,15.5687,15.5359,15.5687,8300.0
2009-08-11 12:35:00,23.72,23.72,23.71,23.71,1400.0,15.5687,15.5687,15.5622,15.5622,1400.0
2009-08-11 12:40:00,23.71,23.73,23.71,23.72,6900.0,15.5622,15.5753,15.5622,15.5687,6900.0
2009-08-11 12:45:00,23.72,23.73,23.72,23.73,5700.0,15.5687,15.5753,15.5687,15.5753,5700.0
2009-08-11 12:50:00,23.72,23.73,23.71,23.73,9400.0,15.5687,15.5753,15.5622,15.5753,9400.0
2009-08-11 12:55:00,23.73,23.73,23.72,23.72,2700.0,15.5753,15.5753,15.5687,15.5687,2700.0
2009-08-11 13:00:00,23.72,23.76,23.72,23.76,33700.0,15.5687,15.595,15.5687,15.595,33700.0
2009-08-11 13:05:00,23.76,23.79,23.75,23.77,4600.0,15.595,15.6147,15.5884,15.6016,4600.0
2009-08-11 13:10:00,23.77,23.78,23.75,23.75,3300.0,15.6016,15.6081,15.5884,15.5884,3300.0
2009-08-11 13:15:00,23.76,23.76,23.75,23.76,6500.0,15.595,15.595,15.5884,15.595,6500.0
2009-08-11 13:20:00,23.76,23.78,23.75,23.77,6000.0,15.595,15.6081,15.5884,15.6016,6000.0
2009-08-11 13:25:00,23.76,23.77,23.75,23.76,3300.0,15.595,15.6016,15.5884,15.595,3300.0
2009-08-11 13:30:00,23.77,23.77,23.76,23.77,2800.0,15.6016,15.6016,15.595,15.6016,2800.0
2009-08-11 13:35:00,23.77,23.77,23.76,23.76,3000.0,15.6016,15.6016,15.595,15.595,3000.0
2009-08-11 13:40:00,23.76,23.77,23.76,23.76,3600.0,15.595,15.6016,15.595,15.595,3600.0
2009-08-11 13:45:00,23.77,23.82,23.77,23.82,10900.0,15.6016,15.6344,15.6016,15.6344,10900.0
2009-08-11 13:50:00,23.82,23.86,23.82,23.85,5800.0,15.6344,15.6606,15.6344,15.6541,5800.0
2009-08-11 13:55:00,23.85,23.85,23.83,23.85,8500.0,15.6541,15.6541,15.6409,15.6541,8500.0
2009-08-11 14:00:00,23.85,23.86,23.84,23.86,6200.0,15.6541,15.6606,15.6475,15.6606,6200.0
2009-08-11 14:05:00,23.86,23.92,23.85,23.91,9500.0,15.6606,15.7,15.6541,15.6935,9500.0
2009-08-11 14:10:00,23.91,23.95,23.91,23.93,9900.0,15.6935,15.7197,15.6935,15.7066,9900.0
2009-08-11 14:15:00,23.92,23.92,23.89,23.9,5200.0,15.7,15.7,15.6803,15.6869,5200.0
2009-08-11 14:20:00,23.91,23.91,23.9,23.9,5600.0,15.6935,15.6935,15.6869,15.6869,5600.0
2009-08-11 14:25:00,23.91,23.91,23.88,23.88,4400.0,15.6935,15.6935,15.6738,15.6738,4400.0
2009-08-11 14:30:00,23.88,23.89,23.87,23.88,3100.0,15.6738,15.6803,15.6672,15.6738,3100.0
2009-08-11 14:35:00,23.87,23.88,23.86,23.87,2400.0,15.6672,15.6738,15.6606,15.6672,2400.0
2009-08-11 14:40:00,23.86,23.87,23.86,23.86,1500.0,15.6606,15.6672,15.6606,15.6606,1500.0
2009-08-11 14:45:00,23.86,23.87,23.83,23.83,7000.0,15.6606,15.6672,15.6409,15.6409,7000.0
2009-08-11 14:50:00,23.83,23.88,23.83,23.87,9800.0,15.6409,15.6738,15.6409,15.6672,9800.0
2009-08-11 14:55:00,23.86,23.89,23.85,23.89,5000.0,15.6606,15.6803,15.6541,15.6803,5000.0
2009-08-11 15:00:00,23.89,23.89,23.85,23.86,3300.0,15.6803,15.6803,15.6541,15.6606,3300.0
2009-08-11 15:05:00,23.85,23.89,23.85,23.85,16700.0,15.6541,15.6803,15.6541,15.6541,16700.0
2009-08-11 15:10:00,23.85,23.85,23.81,23.84,4500.0,15.6541,15.6541,15.6278,15.6475,4500.0
2009-08-11 15:15:00,23.85,23.85,23.82,23.83,1200.0,15.6541,15.6541,15.6344,15.6409,1200.0
2009-08-11 15:20:00,23.81,23.82,23.79,23.79,2900.0,15.6278,15.6344,15.6147,15.6147,2900.0
2009-08-11 15:25:00,23.79,23.83,23.79,23.82,20000.0,15.6147,15.6409,15.6147,15.6344,20000.0
2009-08-11 15:30:00,23.82,23.83,23.8,23.82,8100.0,15.6344,15.6409,15.6213,15.6344,8100.0
2009-08-11 15:35:00,23.82,23.86,23.81,23.86,14600.0,15.6344,15.6606,15.6278,15.6606,14600.0
2009-08-11 15:40:00,23.86,23.93,23.86,23.92,21500.0,15.6606,15.7066,15.6606,15.7,21500.0
2009-08-11 15:45:00,23.92,23.92,23.88,23.88,12900.0,15.7,15.7,15.6738,15.6738,12900.0
2009-08-11 15:50:00,23.88,23.89,23.8,23.81,12800.0,15.6738,15.6803,15.6213,15.6278,12800.0
2009-08-11 15:55:00,23.79,23.82,23.75,23.76,61500.0,15.6147,15.6344,15.5884,15.595,61500.0
2009-08-12 09:30:00,23.78,23.8,23.66,23.72,4500.0,15.6081,15.6213,15.5294,15.5687,4500.0
2009-08-12 09:35:00,23.78,23.85,23.75,23.78,3700.0,15.6081,15.6541,15.5884,15.6081,3700.0
2009-08-12 09:40:00,23.8,23.82,23.77,23.8,5900.0,15.6213,15.6344,15.6016,15.6213,5900.0
2009-08-12 09:45:00,23.83,23.87,23.8,23.8,3900.0,15.6409,15.6672,15.6213,15.6213,3900.0
2009-08-12 09:50:00,23.82,23.88,23.81,23.88,8400.0,15.6344,15.6738,15.6278,15.6738,8400.0
2009-08-12 09:55:00,23.85,23.86,23.84,23.86,2500.0,15.6541,15.6606,15.6475,15.6606,2500.0
2009-08-12 10:00:00,23.87,23.92,23.83,23.85,9300.0,15.6672,15.7,15.6409,15.6541,9300.0
2009-08-12 10:05:00,23.83,23.85,23.78,23.81,2900.0,15.6409,15.6541,15.6081,15.6278,2900.0
2009-08-12 10:10:00,23.81,23.81,23.8,23.8,3000.0,15.6278,15.6278,15.6213,15.6213,3000.0
2009-08-12 10:15:00,23.81,23.82,23.79,23.8,4800.0,15.6278,15.6344,15.6147,15.6213,4800.0
2009-08-12 10:20:00,23.8,23.83,23.79,23.81,2600.0,15.6213,15.6409,15.6147,15.6278,2600.0
2009-08-12 10:25:00,23.82,23.89,23.81,23.87,5800.0,15.6344,15.6803,15.6278,15.6672,5800.0
2009-08-12 10:30:00,23.87,23.89,23.87,23.89,3100.0,15.6672,15.6803,15.6672,15.6803,3100.0
2009-08-12 10:35:00,23.89,23.92,23.87,23.89,7600.0,15.6803,15.7,15.6672,15.6803,7600.0
2009-08-12 10:40:00,23.89,23.95,23.89,23.92,6300.0,15.6803,15.7197,15.6803,15.7,6300.0
2009-08-12 10:45:00,23.94,23.97,23.88,23.94,9500.0,15.7131,15.7328,15.6738,15.7131,9500.0
2009-08-12 10:50:00,23.94,23.99,23.94,23.98,4500.0,15.7131,15.746,15.7131,15.7394,4500.0
2009-08-12 10:55:00,23.99,23.99,23.97,23.99,4100.0,15.746,15.746,15.7328,15.746,4100.0
2009-08-12 11:00:00,23.99,24.02,23.97,24.02,19700.0,15.746,15.7657,15.7328,15.7657,19700.0
2009-08-12 11:05:00,24.02,24.06,24.0,24.05,17300.0,15.7657,15.7919,15.7525,15.7853,17300.0
2009-08-12 11:10:00,24.05,24.08,24.04,24.07,7100.0,15.7853,15.805,15.7788,15.7985,7100.0
2009-08-12 11:15:00,24.07,24.11,24.07,24.09,4800.0,15.7985,15.8247,15.7985,15.8116,4800.0
2009-08-12 11:20:00,24.1,24.11,24.09,24.1,9200.0,15.8182,15.8247,15.8116,15.8182,9200.0
2009-08-12 11:25:00,24.11,24.2,24.1,24.17,19400.0,15.8247,15.8838,15.8182,15.8641,19400.0
2009-08-12 11:30:00,24.18,24.19,24.17,24.19,5100.0,15.8707,15.8772,15.8641,15.8772,5100.0
2009-08-12 11:35:00,24.19,24.19,24.16,24.17,4100.0,15.8772,15.8772,15.8575,15.8641,4100.0
2009-08-12 11:40:00,24.18,24.19,24.12,24.16,6200.0,15.8707,15.8772,15.8313,15.8575,6200.0
2009-08-12 11:45:00,24.17,24.18,24.16,24.17,2900.0,15.8641,15.8707,15.8575,15.8641,2900.0
2009-08-12 11:50:00,24.17,24.18,24.15,24.17,5200.0,15.8641,15.8707,15.851,15.8641,5200.0
2009-08-12 11:55:00,24.16,24.17,24.14,24.14,4300.0,15.8575,15.8641,15.8444,15.8444,4300.0
2009-08-12 12:00:00,24.15,24.16,24.13,24.13,4500.0,15.851,15.8575,15.8379,15.8379,4500.0
2009-08-12 12:05:00,24.13,24.19,24.12,24.19,22700.0,15.8379,15.8772,15.8313,15.8772,22700.0
2009-08-12 12:10:00,24.17,24.18,24.14,24.18,5200.0,15.8641,15.8707,15.8444,15.8707,5200.0
2009-08-12 12:15:00,24.18,24.18,24.16,24.17,2200.0,15.8707,15.8707,15.8575,15.8641,2200.0
2009-08-12 12:20:00,24.17,24.17,24.14,24.15,3400.0,15.8641,15.8641,15.8444,15.851,3400.0
2009-08-12 12:25:00,24.15,24.16,24.14,24.15,37600.0,15.851,15.8575,15.8444,15.851,37600.0
2009-08-12 12:30:00,24.16,24.17,24.15,24.17,3500.0,15.8575,15.8641,15.851,15.8641,3500.0
2009-08-12 12:35:00,24.17,24.21,24.17,24.2,5300.0,15.8641,15.8904,15.8641,15.8838,5300.0
2009-08-12 12:40:00,24.2,24.23,24.2,24.23,4600.0,15.8838,15.9035,15.8838,15.9035,4600.0
2009-08-12 12:45:00,24.22,24.24,24.22,24.24,5500.0,15.8969,15.91,15.8969,15.91,5500.0
2009-08-12 12:50:00,24.24,24.28,24.24,24.27,7400.0,15.91,15.9363,15.91,15.9297,7400.0
2009-08-12 12:55:00,24.28,24.31,24.26,24.3,4400.0,15.9363,15.956,15.9232,15.9494,4400.0
2009-08-12 13:00:00,24.3,24.35,24.3,24.32,13700.0,15.9494,15.9822,15.9494,15.9626,13700.0
2009-08-12 13:05:00,24.31,24.33,24.31,24.33,2300.0,15.956,15.9691,15.956,15.9691,2300.0
2009-08-12 13:10:00,24.33,24.38,24.33,24.37,7000.0,15.9691,16.0019,15.9691,15.9954,7000.0
2009-08-12 13:15:00,24.37,24.38,24.36,24.36,6000.0,15.9954,16.0019,15.9888,15.9888,6000.0
2009-08-12 13:20:00,24.36,24.36,24.32,24.33,4400.0,15.9888,15.9888,15.9626,15.9691,4400.0
2009-08-12 13:25:00,24.32,24.34,24.32,24.33,6900.0,15.9626,15.9757,15.9626,15.9691,6900.0
2009-08-12 13:30:00,24.33,24.34,24.32,24.34,6800.0,15.9691,15.9757,15.9626,15.9757,6800.0
2009-08-12 13:35:00,24.33,24.33,24.31,24.31,12400.0,15.9691,15.9691,15.956,15.956,12400.0
2009-08-12 13:40:00,24.3,24.31,24.28,24.29,3800.0,15.9494,15.956,15.9363,15.9429,3800.0
2009-08-12 13:45:00,24.29,24.3,24.28,24.3,5200.0,15.9429,15.9494,15.9363,15.9494,5200.0
2009-08-12 13:50:00,24.3,24.3,24.29,24.3,6200.0,15.9494,15.9494,15.9429,15.9494,6200.0
2009-08-12 13:55:00,24.3,24.32,24.29,24.32,3400.0,15.9494,15.9626,15.9429,15.9626,3400.0
2009-08-12 14:00:00,24.32,24.32,24.31,24.31,2200.0,15.9626,15.9626,15.956,15.956,2200.0
2009-08-12 14:05:00,24.32,24.32,24.31,24.32,4500.0,15.9626,15.9626,15.956,15.9626,4500.0
2009-08-12 14:10:00,24.31,24.32,24.31,24.32,5200.0,15.956,15.9626,15.956,15.9626,5200.0
2009-08-12 14:15:00,24.32,24.34,24.23,24.24,20400.0,15.9626,15.9757,15.9035,15.91,20400.0
2009-08-12 14:20:00,24.25,24.31,24.22,24.3,10200.0,15.9166,15.956,15.8969,15.9494,10200.0
2009-08-12 14:25:00,24.31,24.36,24.26,24.26,13100.0,15.956,15.9888,15.9232,15.9232,13100.0
2009-08-12 14:30:00,24.27,24.3,24.27,24.28,11900.0,15.9297,15.9494,15.9297,15.9363,11900.0
2009-08-12 14:35:00,24.29,24.29,24.26,24.27,6600.0,15.9429,15.9429,15.9232,15.9297,6600.0
2009-08-12 14:40:00,24.26,24.28,24.24,24.25,7900.0,15.9232,15.9363,15.91,15.9166,7900.0
2009-08-12 14:45:00,24.25,24.28,24.25,24.28,5000.0,15.9166,15.9363,15.9166,15.9363,5000.0
2009-08-12 14:50:00,24.28,24.34,24.27,24.33,11700.0,15.9363,15.9757,15.9297,15.9691,11700.0
2009-08-12 14:55:00,24.33,24.41,24.33,24.4,11000.0,15.9691,16.0216,15.9691,16.0151,11000.0
2009-08-12 15:00:00,24.41,24.42,24.37,24.39,7300.0,16.0216,16.0282,15.9954,16.0085,7300.0
2009-08-12 15:05:00,24.39,24.4,24.36,24.37,9500.0,16.0085,16.0151,15.9888,15.9954,9500.0
2009-08-12 15:10:00,24.38,24.38,24.35,24.36,5800.0,16.0019,16.0019,15.9822,15.9888,5800.0
2009-08-12 15:15:00,24.36,24.37,24.35,24.37,7100.0,15.9888,15.9954,15.9822,15.9954,7100.0
2009-08-12 15:20:00,24.37,24.38,24.31,24.33,15800.0,15.9954,16.0019,15.956,15.9691,15800.0
2009-08-12 15:25:00,24.33,24.33,24.32,24.33,4300.0,15.9691,15.9691,15.9626,15.9691,4300.0
2009-08-12 15:30:00,24.33,24.37,24.32,24.36,9800.0,15.9691,15.9954,15.9626,15.9888,9800.0
2009-08-12 15:35:00,24.37,24.4,24.36,24.4,19000.0,15.9954,16.0151,15.9888,16.0151,19000.0
2009-08-12 15:40:00,24.4,24.4,24.35,24.36,24500.0,16.0151,16.0151,15.9822,15.9888,24500.0
2009-08-12 15:45:00,24.35,24.36,24.35,24.35,24100.0,15.9822,15.9888,15.9822,15.9822,24100.0
2009-08-12 15:50:00,24.36,24.36,24.26,24.27,30800.0,15.9888,15.9888,15.9232,15.9297,30800.0
2009-08-12 15:55:00,24.27,24.35,24.24,24.3,66300.0,15.9297,15.9822,15.91,15.9494,66300.0
2009-08-13 09:30:00,23.69,24.03,23.51,23.76,40600.0,15.5491,15.7722,15.4309,15.595,40600.0
2009-08-13 09:35:00,23.77,24.08,23.76,24.02,23900.0,15.6016,15.805,15.595,15.7657,23900.0
2009-08-13 09:40:00,24.04,24.06,23.99,24.02,13200.0,15.7788,15.7919,15.746,15.7657,13200.0
2009-08-13 09:45:00,24.01,24.06,24.0,24.0,4500.0,15.7591,15.7919,15.7525,15.7525,4500.0
2009-08-13 09:50:00,24.0,24.02,24.0,24.0,18600.0,15.7525,15.7657,15.7525,15.7525,18600.0
2009-08-13 09:55:00,24.0,24.1,23.99,24.1,12800.0,15.7525,15.8182,15.746,15.8182,12800.0
2009-08-13 10:00:00,24.08,24.08,24.01,24.06,5100.0,15.805,15.805,15.7591,15.7919,5100.0
2009-08-13 10:05:00,24.06,24.16,24.05,24.14,12600.0,15.7919,15.8575,15.7853,15.8444,12600.0
2009-08-13 10:10:00,24.13,24.17,24.11,24.14,7200.0,15.8379,15.8641,15.8247,15.8444,7200.0
2009-08-13 10:15:00,24.12,24.16,24.09,24.13,13900.0,15.8313,15.8575,15.8116,15.8379,13900.0
2009-08-13 10:20:00,24.11,24.27,24.11,24.27,9700.0,15.8247,15.9297,15.8247,15.9297,9700.0
2009-08-13 10:25:00,24.26,24.27,24.15,24.18,5900.0,15.9232,15.9297,15.851,15.8707,5900.0
2009-08-13 10:30:00,24.18,24.23,24.17,24.18,9800.0,15.8707,15.9035,15.8641,15.8707,9800.0
2009-08-13 10:35:00,24.18,24.18,24.1,24.12,39900.0,15.8707,15.8707,15.8182,15.8313,39900.0
2009-08-13 10:40:00,24.14,24.14,24.06,24.13,10900.0,15.8444,15.8444,15.7919,15.8379,10900.0
2009-08-13 10:45:00,24.13,24.14,23.97,24.05,96200.0,15.8379,15.8444,15.7328,15.7853,96200.0
2009-08-13 10:50:00,24.04,24.04,24.0,24.01,18700.0,15.7788,15.7788,15.7525,15.7591,18700.0
2009-08-13 10:55:00,24.01,24.05,23.99,24.0,25500.0,15.7591,15.7853,15.746,15.7525,25500.0
2009-08-13 11:00:00,24.0,24.02,23.99,24.0,25200.0,15.7525,15.7657,15.746,15.7525,25200.0
2009-08-13 11:05:00,24.01,24.02,24.0,24.02,3100.0,15.7591,15.7657,15.7525,15.7657,3100.0
2009-08-13 11:10:00,24.03,24.05,24.0,24.0,9600.0,15.7722,15.7853,15.7525,15.7525,9600.0
2009-08-13 11:15:00,24.0,24.02,24.0,24.0,1700.0,15.7525,15.7657,15.7525,15.7525,1700.0
2009-08-13 11:20:00,24.0,24.03,24.0,24.03,373200.0,15.7525,15.7722,15.7525,15.7722,373200.0
2009-08-13 11:25:00,24.02,24.03,24.02,24.03,4100.0,15.7657,15.7722,15.7657,15.7722,4100.0
2009-08-13 11:30:00,24.03,24.04,24.0,24.0,23700.0,15.7722,15.7788,15.7525,15.7525,23700.0
2009-08-13 11:35:00,24.0,24.08,24.0,24.08,37200.0,15.7525,15.805,15.7525,15.805,37200.0
2009-08-13 11:40:00,24.09,24.1,24.06,24.1,4600.0,15.8116,15.8182,15.7919,15.8182,4600.0
2009-08-13 11:45:00,24.07,24.08,24.06,24.06,2000.0,15.7985,15.805,15.7919,15.7919,2000.0
2009-08-13 11:50:00,24.05,24.05,24.05,24.05,300.0,15.7853,15.7853,15.7853,15.7853,300.0
2009-08-13 11:55:00,24.05,24.05,24.04,24.04,3600.0,15.7853,15.7853,15.7788,15.7788,3600.0
2009-08-13 12:00:00,24.04,24.06,24.0,24.05,17100.0,15.7788,15.7919,15.7525,15.7853,17100.0
2009-08-13 12:05:00,24.06,24.12,24.05,24.12,15100.0,15.7919,15.8313,15.7853,15.8313,15100.0
2009-08-13 12:10:00,24.11,24.11,24.1,24.11,1100.0,15.8247,15.8247,15.8182,15.8247,1100.0
2009-08-13 12:15:00,24.11,24.13,24.11,24.12,3300.0,15.8247,15.8379,15.8247,15.8313,3300.0
2009-08-13 12:20:00,24.13,24.14,24.06,24.07,5200.0,15.8379,15.8444,15.7919,15.7985,5200.0
2009-08-13 12:25:00,24.06,24.06,24.0,24.01,19700.0,15.7919,15.7919,15.7525,15.7591,19700.0
2009-08-13 12:30:00,24.01,24.06,24.01,24.05,23800.0,15.7591,15.7919,15.7591,15.7853,23800.0
2009-08-13 12:35:00,24.06,24.09,24.05,24.08,15700.0,15.7919,15.8116,15.7853,15.805,15700.0
2009-08-13 12:40:00,24.08,24.08,24.05,24.07,10200.0,15.805,15.805,15.7853,15.7985,10200.0
2009-08-13 12:45:00,24.08,24.12,24.06,24.11,23000.0,15.805,15.8313,15.7919,15.8247,23000.0
2009-08-13 12:50:00,24.1,24.12,24.1,24.12,7300.0,15.8182,15.8313,15.8182,15.8313,7300.0
2009-08-13 12:55:00,24.11,24.12,24.1,24.12,8400.0,15.8247,15.8313,15.8182,15.8313,8400.0
2009-08-13 13:00:00,24.13,24.21,24.1,24.2,28500.0,15.8379,15.8904,15.8182,15.8838,28500.0
2009-08-13 13:05:00,24.2,24.2,24.15,24.16,5000.0,15.8838,15.8838,15.851,15.8575,5000.0
2009-08-13 13:10:00,24.18,24.18,24.11,24.12,7800.0,15.8707,15.8707,15.8247,15.8313,7800.0
2009-08-13 13:15:00,24.12,24.12,24.11,24.12,6400.0,15.8313,15.8313,15.8247,15.8313,6400.0
2009-08-13 13:20:00,24.11,24.16,24.11,24.16,13400.0,15.8247,15.8575,15.8247,15.8575,13400.0
2009-08-13 13:25:00,24.15,24.16,24.15,24.15,1900.0,15.851,15.8575,15.851,15.851,1900.0
2009-08-13 13:30:00,24.15,24.17,24.14,24.17,8200.0,15.851,15.8641,15.8444,15.8641,8200.0
2009-08-13 13:35:00,24.18,24.24,24.17,24.23,12000.0,15.8707,15.91,15.8641,15.9035,12000.0
2009-08-13 13:40:00,24.23,24.23,24.2,24.22,9900.0,15.9035,15.9035,15.8838,15.8969,9900.0
2009-08-13 13:45:00,24.22,24.26,24.21,24.26,8300.0,15.8969,15.9232,15.8904,15.9232,8300.0
2009-08-13 13:50:00,24.26,24.29,24.25,24.26,13100.0,15.9232,15.9429,15.9166,15.9232,13100.0
2009-08-13 13:55:00,24.26,24.27,24.25,24.26,7100.0,15.9232,15.9297,15.9166,15.9232,7100.0
2009-08-13 14:00:00,24.25,24.26,24.21,24.21,12900.0,15.9166,15.9232,15.8904,15.8904,12900.0
2009-08-13 14:05:00,24.21,24.26,24.21,24.25,13300.0,15.8904,15.9232,15.8904,15.9166,13300.0
2009-08-13 14:10:00,24.25,24.26,24.23,24.26,14200.0,15.9166,15.9232,15.9035,15.9232,14200.0
2009-08-13 14:15:00,24.26,24.26,24.23,24.25,10300.0,15.9232,15.9232,15.9035,15.9166,10300.0
2009-08-13 14:20:00,24.25,24.26,24.24,24.25,13300.0,15.9166,15.9232,15.91,15.9166,13300.0
2009-08-13 14:25:00,24.26,24.3,24.26,24.3,11600.0,15.9232,15.9494,15.9232,15.9494,11600.0
2009-08-13 14:30:00,24.3,24.32,24.29,24.3,10200.0,15.9494,15.9626,15.9429,15.9494,10200.0
2009-08-13 14:35:00,24.31,24.39,24.3,24.35,83400.0,15.956,16.0085,15.9494,15.9822,83400.0
2009-08-13 14:40:00,24.35,24.37,24.34,24.36,9100.0,15.9822,15.9954,15.9757,15.9888,9100.0
2009-08-13 14:45:00,24.36,24.37,24.35,24.35,7200.0,15.9888,15.9954,15.9822,15.9822,7200.0
2009-08-13 14:50:00,24.35,24.36,24.35,24.35,1900.0,15.9822,15.9888,15.9822,15.9822,1900.0
2009-08-13 14:55:00,24.35,24.37,24.33,24.35,9300.0,15.9822,15.9954,15.9691,15.9822,9300.0
2009-08-13 15:00:00,24.35,24.38,24.35,24.38,8000.0,15.9822,16.0019,15.9822,16.0019,8000.0
2009-08-13 15:05:00,24.38,24.4,24.35,24.4,8700.0,16.0019,16.0151,15.9822,16.0151,8700.0
2009-08-13 15:10:00,24.39,24.45,24.39,24.42,10000.0,16.0085,16.0479,16.0085,16.0282,10000.0
2009-08-13 15:15:00,24.41,24.43,24.4,24.4,12300.0,16.0216,16.0348,16.0151,16.0151,12300.0
2009-08-13 15:20:00,24.4,24.41,24.39,24.39,5400.0,16.0151,16.0216,16.0085,16.0085,5400.0
2009-08-13 15:25:00,24.4,24.41,24.4,24.4,10000.0,16.0151,16.0216,16.0151,16.0151,10000.0
2009-08-13 15:30:00,24.4,24.44,24.4,24.43,24400.0,16.0151,16.0413,16.0151,16.0348,24400.0
2009-08-13 15:35:00,24.43,24.44,24.4,24.41,69900.0,16.0348,16.0413,16.0151,16.0216,69900.0
2009-08-13 15:40:00,24.41,24.41,24.4,24.41,15300.0,16.0216,16.0216,16.0151,16.0216,15300.0
2009-08-13 15:45:00,24.4,24.41,24.38,24.39,22700.0,16.0151,16.0216,16.0019,16.0085,22700.0
2009-08-13 15:50:00,24.38,24.45,24.38,24.43,48400.0,16.0019,16.0479,16.0019,16.0348,48400.0
2009-08-13 15:55:00,24.43,24.46,24.43,24.46,63600.0,16.0348,16.0544,16.0348,16.0544,63600.0
2009-08-14 09:30:00,24.36,24.36,24.12,24.16,12500.0,15.9888,15.9888,15.8313,15.8575,12500.0
2009-08-14 09:35:00,24.16,24.27,24.16,24.25,7500.0,15.8575,15.9297,15.8575,15.9166,7500.0
2009-08-14 09:40:00,24.25,24.31,24.22,24.29,19000.0,15.9166,15.956,15.8969,15.9429,19000.0
2009-08-14 09:45:00,24.31,24.31,24.25,24.26,6700.0,15.956,15.956,15.9166,15.9232,6700.0
2009-08-14 09:50:00,24.27,24.32,24.22,24.23,5600.0,15.9297,15.9626,15.8969,15.9035,5600.0
2009-08-14 09:55:00,24.22,24.26,24.2,24.25,15100.0,15.8969,15.9232,15.8838,15.9166,15100.0
2009-08-14 10:00:00,24.24,24.29,24.16,24.28,20500.0,15.91,15.9429,15.8575,15.9363,20500.0
2009-08-14 10:05:00,24.26,24.32,24.26,24.31,10400.0,15.9232,15.9626,15.9232,15.956,10400.0
2009-08-14 10:10:00,24.32,24.32,24.25,24.26,8700.0,15.9626,15.9626,15.9166,15.9232,8700.0
2009-08-14 10:15:00,24.26,24.26,24.21,24.23,11100.0,15.9232,15.9232,15.8904,15.9035,11100.0
2009-08-14 10:20:00,24.24,24.24,24.16,24.2,20200.0,15.91,15.91,15.8575,15.8838,20200.0
2009-08-14 10:25:00,24.21,24.21,24.15,24.15,8000.0,15.8904,15.8904,15.851,15.851,8000.0
2009-08-14 10:30:00,24.14,24.15,24.11,24.11,6500.0,15.8444,15.851,15.8247,15.8247,6500.0
2009-08-14 10:35:00,24.11,24.15,24.11,24.13,8400.0,15.8247,15.851,15.8247,15.8379,8400.0
2009-08-14 10:40:00,24.13,24.14,24.11,24.12,3800.0,15.8379,15.8444,15.8247,15.8313,3800.0
2009-08-14 10:45:00,24.11,24.12,24.08,24.08,6900.0,15.8247,15.8313,15.805,15.805,6900.0
2009-08-14 10:50:00,24.09,24.09,24.05,24.07,7000.0,15.8116,15.8116,15.7853,15.7985,7000.0
2009-08-14 10:55:00,24.08,24.09,24.06,24.09,2600.0,15.805,15.8116,15.7919,15.8116,2600.0
2009-08-14 11:00:00,24.09,24.09,24.05,24.05,3800.0,15.8116,15.8116,15.7853,15.7853,3800.0
2009-08-14 11:05:00,24.05,24.05,23.99,24.02,7500.0,15.7853,15.7853,15.746,15.7657,7500.0
2009-08-14 11:10:00,24.01,24.06,24.0,24.06,7100.0,15.7591,15.7919,15.7525,15.7919,7100.0
2009-08-14 11:15:00,24.05,24.07,24.01,24.03,7800.0,15.7853,15.7985,15.7591,15.7722,7800.0
2009-08-14 11:20:00,24.03,24.06,24.03,24.05,4600.0,15.7722,15.7919,15.7722,15.7853,4600.0
2009-08-14 11:25:00,24.03,24.07,24.02,24.06,14700.0,15.7722,15.7985,15.7657,15.7919,14700.0
2009-08-14 11:30:00,24.05,24.11,24.02,24.06,24400.0,15.7853,15.8247,15.7657,15.7919,24400.0
2009-08-14 11:35:00,24.07,24.1,24.07,24.09,4200.0,15.7985,15.8182,15.7985,15.8116,4200.0
2009-08-14 11:40:00,24.09,24.15,24.09,24.13,5600.0,15.8116,15.851,15.8116,15.8379,5600.0
2009-08-14 11:45:00,24.13,24.17,24.13,24.16,9000.0,15.8379,15.8641,15.8379,15.8575,9000.0
2009-08-14 11:50:00,24.15,24.17,24.1,24.17,14900.0,15.851,15.8641,15.8182,15.8641,14900.0
2009-08-14 11:55:00,24.16,24.18,24.16,24.18,3300.0,15.8575,15.8707,15.8575,15.8707,3300.0
2009-08-14 12:00:00,24.17,24.18,24.16,24.17,3400.0,15.8641,15.8707,15.8575,15.8641,3400.0
2009-08-14 12:05:00,24.16,24.17,24.14,24.16,3100.0,15.8575,15.8641,15.8444,15.8575,3100.0
2009-08-14 12:10:00,24.16,24.19,24.16,24.17,11700.0,15.8575,15.8772,15.8575,15.8641,11700.0
2009-08-14 12:15:00,24.18,24.18,24.11,24.13,11500.0,15.8707,15.8707,15.8247,15.8379,11500.0
2009-08-14 12:20:00,24.13,24.14,24.1,24.1,1500.0,15.8379,15.8444,15.8182,15.8182,1500.0
2009-08-14 12:25:00,24.1,24.12,24.07,24.07,3100.0,15.8182,15.8313,15.7985,15.7985,3100.0
2009-08-14 12:30:00,24.07,24.08,24.03,24.07,10700.0,15.7985,15.805,15.7722,15.7985,10700.0
2009-08-14 12:35:00,24.07,24.08,24.07,24.07,1200.0,15.7985,15.805,15.7985,15.7985,1200.0
2009-08-14 12:40:00,24.06,24.08,24.05,24.05,1700.0,15.7919,15.805,15.7853,15.7853,1700.0
2009-08-14 12:45:00,24.05,24.1,24.05,24.1,2500.0,15.7853,15.8182,15.7853,15.8182,2500.0
2009-08-14 12:50:00,24.09,24.1,24.06,24.07,1900.0,15.8116,15.8182,15.7919,15.7985,1900.0
2009-08-14 12:55:00,24.05,24.07,24.04,24.04,2100.0,15.7853,15.7985,15.7788,15.7788,2100.0
2009-08-14 13:00:00,24.04,24.09,24.03,24.09,6900.0,15.7788,15.8116,15.7722,15.8116,6900.0
2009-08-14 13:05:00,24.07,24.11,24.07,24.1,6700.0,15.7985,15.8247,15.7985,15.8182,6700.0
2009-08-14 13:10:00,24.1,24.11,24.1,24.1,2000.0,15.8182,15.8247,15.8182,15.8182,2000.0
2009-08-14 13:15:00,24.1,24.1,24.06,24.1,7300.0,15.8182,15.8182,15.7919,15.8182,7300.0
2009-08-14 13:20:00,24.1,24.11,24.09,24.11,3300.0,15.8182,15.8247,15.8116,15.8247,3300.0
2009-08-14 13:25:00,24.11,24.11,24.09,24.09,1100.0,15.8247,15.8247,15.8116,15.8116,1100.0
2009-08-14 13:30:00,24.09,24.11,24.05,24.05,3700.0,15.8116,15.8247,15.7853,15.7853,3700.0
2009-08-14 13:35:00,24.04,24.09,24.04,24.08,2700.0,15.7788,15.8116,15.7788,15.805,2700.0
2009-08-14 13:40:00,24.08,24.14,24.08,24.14,6000.0,15.805,15.8444,15.805,15.8444,6000.0
2009-08-14 13:45:00,24.13,24.16,24.12,24.13,7600.0,15.8379,15.8575,15.8313,15.8379,7600.0
2009-08-14 13:50:00,24.13,24.15,24.11,24.15,9600.0,15.8379,15.851,15.8247,15.851,9600.0
2009-08-14 13:55:00,24.14,24.16,24.13,24.16,3200.0,15.8444,15.8575,15.8379,15.8575,3200.0
2009-08-14 14:00:00,24.16,24.16,24.15,24.15,1600.0,15.8575,15.8575,15.851,15.851,1600.0
2009-08-14 14:05:00,24.16,24.18,24.16,24.17,9200.0,15.8575,15.8707,15.8575,15.8641,9200.0
2009-08-14 14:10:00,24.17,24.2,24.17,24.2,7600.0,15.8641,15.8838,15.8641,15.8838,7600.0
2009-08-14 14:15:00,24.2,24.21,24.2,24.2,3000.0,15.8838,15.8904,15.8838,15.8838,3000.0
2009-08-14 14:20:00,24.2,24.2,24.18,24.18,5000.0,15.8838,15.8838,15.8707,15.8707,5000.0
2009-08-14 14:25:00,24.16,24.17,24.14,24.15,8800.0,15.8575,15.8641,15.8444,15.851,8800.0
2009-08-14 14:30:00,24.15,24.15,24.13,24.15,2600.0,15.851,15.851,15.8379,15.851,2600.0
2009-08-14 14:35:00,24.14,24.14,24.13,24.14,2300.0,15.8444,15.8444,15.8379,15.8444,2300.0
2009-08-14 14:40:00,24.14,24.15,24.13,24.15,5500.0,15.8444,15.851,15.8379,15.851,5500.0
2009-08-14 14:45:00,24.15,24.15,24.14,24.14,2700.0,15.851,15.851,15.8444,15.8444,2700.0
2009-08-14 14:50:00,24.15,24.17,24.14,24.16,8400.0,15.851,15.8641,15.8444,15.8575,8400.0
2009-08-14 14:55:00,24.15,24.18,24.14,24.18,8000.0,15.851,15.8707,15.8444,15.8707,8000.0
2009-08-14 15:00:00,24.18,24.18,24.16,24.18,5800.0,15.8707,15.8707,15.8575,15.8707,5800.0
2009-08-14 15:05:00,24.17,24.2,24.16,24.16,8600.0,15.8641,15.8838,15.8575,15.8575,8600.0
2009-08-14 15:10:00,24.18,24.18,24.16,24.17,20600.0,15.8707,15.8707,15.8575,15.8641,20600.0
2009-08-14 15:15:00,24.17,24.18,24.15,24.18,12500.0,15.8641,15.8707,15.851,15.8707,12500.0
2009-08-14 15:20:00,24.16,24.17,24.15,24.16,10600.0,15.8575,15.8641,15.851,15.8575,10600.0
2009-08-14 15:25:00,24.16,24.16,24.12,24.14,10600.0,15.8575,15.8575,15.8313,15.8444,10600.0
2009-08-14 15:30:00,24.16,24.2,24.16,24.18,13900.0,15.8575,15.8838,15.8575,15.8707,13900.0
2009-08-14 15:35:00,24.19,24.23,24.19,24.22,5200.0,15.8772,15.9035,15.8772,15.8969,5200.0
2009-08-14 15:40:00,24.22,24.23,24.2,24.22,15400.0,15.8969,15.9035,15.8838,15.8969,15400.0
2009-08-14 15:45:00,24.22,24.28,24.22,24.28,35400.0,15.8969,15.9363,15.8969,15.9363,35400.0
2009-08-14 15:50:00,24.29,24.33,24.26,24.32,60200.0,15.9429,15.9691,15.9232,15.9626,60200.0
2009-08-14 15:55:00,24.33,24.36,24.3,24.34,87500.0,15.9691,15.9888,15.9494,15.9757,87500.0
2009-08-17 09:30:00,24.08,24.11,23.98,24.1,8700.0,15.805,15.8247,15.7394,15.8182,8700.0
2009-08-17 09:35:00,24.1,24.12,24.05,24.09,5300.0,15.8182,15.8313,15.7853,15.8116,5300.0
2009-08-17 09:40:00,24.09,24.16,24.07,24.15,5000.0,15.8116,15.8575,15.7985,15.851,5000.0
2009-08-17 09:45:00,24.12,24.12,24.01,24.02,6000.0,15.8313,15.8313,15.7591,15.7657,6000.0
2009-08-17 09:50:00,24.02,24.06,24.0,24.0,8200.0,15.7657,15.7919,15.7525,15.7525,8200.0
2009-08-17 09:55:00,24.0,24.01,23.93,23.95,10000.0,15.7525,15.7591,15.7066,15.7197,10000.0
2009-08-17 10:00:00,23.94,23.94,23.86,23.93,8200.0,15.7131,15.7131,15.6606,15.7066,8200.0
2009-08-17 10:05:00,23.94,23.97,23.9,23.94,7400.0,15.7131,15.7328,15.6869,15.7131,7400.0
2009-08-17 10:10:00,23.94,23.96,23.91,23.96,8100.0,15.7131,15.7263,15.6935,15.7263,8100.0
2009-08-17 10:15:00,23.96,24.0,23.95,23.99,9800.0,15.7263,15.7525,15.7197,15.746,9800.0
2009-08-17 10:20:00,23.98,23.98,23.94,23.95,11300.0,15.7394,15.7394,15.7131,15.7197,11300.0
2009-08-17 10:25:00,23.95,24.01,23.94,24.01,5500.0,15.7197,15.7591,15.7131,15.7591,5500.0
2009-08-17 10:30:00,24.0,24.0,23.94,23.94,4100.0,15.7525,15.7525,15.7131,15.7131,4100.0
2009-08-17 10:35:00,23.93,23.93,23.9,23.92,7600.0,15.7066,15.7066,15.6869,15.7,7600.0
2009-08-17 10:40:00,23.92,23.94,23.91,23.93,5300.0,15.7,15.7131,15.6935,15.7066,5300.0
2009-08-17 10:45:00,23.93,23.93,23.89,23.9,4800.0,15.7066,15.7066,15.6803,15.6869,4800.0
2009-08-17 10:50:00,23.9,23.91,23.88,23.88,4500.0,15.6869,15.6935,15.6738,15.6738,4500.0
2009-08-17 10:55:00,23.89,23.9,23.86,23.9,5400.0,15.6803,15.6869,15.6606,15.6869,5400.0
2009-08-17 11:00:00,23.9,23.92,23.89,23.9,6100.0,15.6869,15.7,15.6803,15.6869,6100.0
2009-08-17 11:05:00,23.9,23.9,23.89,23.89,3600.0,15.6869,15.6869,15.6803,15.6803,3600.0
2009-08-17 11:10:00,23.89,23.9,23.88,23.88,6200.0,15.6803,15.6869,15.6738,15.6738,6200.0
2009-08-17 11:15:00,23.88,23.88,23.73,23.8,40100.0,15.6738,15.6738,15.5753,15.6213,40100.0
2009-08-17 11:20:00,23.8,23.85,23.8,23.84,6700.0,15.6213,15.6541,15.6213,15.6475,6700.0
2009-08-17 11:25:00,23.84,23.92,23.84,23.89,6000.0,15.6475,15.7,15.6475,15.6803,6000.0
2009-08-17 11:30:00,23.89,23.89,23.87,23.87,1700.0,15.6803,15.6803,15.6672,15.6672,1700.0
2009-08-17 11:35:00,23.87,23.87,23.86,23.87,2500.0,15.6672,15.6672,15.6606,15.6672,2500.0
2009-08-17 11:40:00,23.87,23.9,23.86,23.9,3700.0,15.6672,15.6869,15.6606,15.6869,3700.0
2009-08-17 11:45:00,23.89,23.92,23.89,23.92,3700.0,15.6803,15.7,15.6803,15.7,3700.0
2009-08-17 11:50:00,23.92,23.97,23.92,23.97,5400.0,15.7,15.7328,15.7,15.7328,5400.0
2009-08-17 11:55:00,23.98,24.03,23.95,24.03,7900.0,15.7394,15.7722,15.7197,15.7722,7900.0
2009-08-17 12:00:00,24.03,24.05,24.01,24.02,8900.0,15.7722,15.7853,15.7591,15.7657,8900.0
2009-08-17 12:05:00,24.02,24.05,24.01,24.05,6200.0,15.7657,15.7853,15.7591,15.7853,6200.0
2009-08-17 12:10:00,24.05,24.08,24.05,24.07,3600.0,15.7853,15.805,15.7853,15.7985,3600.0
2009-08-17 12:15:00,24.07,24.08,24.04,24.08,3400.0,15.7985,15.805,15.7788,15.805,3400.0
2009-08-17 12:20:00,24.06,24.13,24.05,24.12,7700.0,15.7919,15.8379,15.7853,15.8313,7700.0
2009-08-17 12:25:00,24.11,24.13,24.11,24.13,4200.0,15.8247,15.8379,15.8247,15.8379,4200.0
2009-08-17 12:30:00,24.13,24.13,24.12,24.12,3100.0,15.8379,15.8379,15.8313,15.8313,3100.0
2009-08-17 12:35:00,24.12,24.12,24.1,24.12,2000.0,15.8313,15.8313,15.8182,15.8313,2000.0
2009-08-17 12:40:00,24.12,24.13,24.11,24.12,5400.0,15.8313,15.8379,15.8247,15.8313,5400.0
2009-08-17 12:45:00,24.11,24.12,24.11,24.11,1400.0,15.8247,15.8313,15.8247,15.8247,1400.0
2009-08-17 12:50:00,24.11,24.11,24.1,24.1,2100.0,15.8247,15.8247,15.8182,15.8182,2100.0
2009-08-17 12:55:00,24.11,24.12,24.09,24.11,2800.0,15.8247,15.8313,15.8116,15.8247,2800.0
2009-08-17 13:00:00,24.1,24.15,24.1,24.12,15900.0,15.8182,15.851,15.8182,15.8313,15900.0
2009-08-17 13:05:00,24.11,24.14,24.11,24.14,3000.0,15.8247,15.8444,15.8247,15.8444,3000.0
2009-08-17 13:10:00,24.15,24.16,24.13,24.15,2800.0,15.851,15.8575,15.8379,15.851,2800.0
2009-08-17 13:15:00,24.14,24.18,24.14,24.16,2600.0,15.8444,15.8707,15.8444,15.8575,2600.0
2009-08-17 13:20:00,24.15,24.16,24.14,24.14,3200.0,15.851,15.8575,15.8444,15.8444,3200.0
2009-08-17 13:25:00,24.14,24.19,24.14,24.17,5400.0,15.8444,15.8772,15.8444,15.8641,5400.0
2009-08-17 13:30:00,24.17,24.17,24.14,24.14,3000.0,15.8641,15.8641,15.8444,15.8444,3000.0
2009-08-17 13:35:00,24.16,24.17,24.14,24.16,5500.0,15.8575,15.8641,15.8444,15.8575,5500.0
2009-08-17 13:40:00,24.15,24.17,24.15,24.16,2800.0,15.851,15.8641,15.851,15.8575,2800.0
2009-08-17 13:45:00,24.15,24.19,24.15,24.16,5100.0,15.851,15.8772,15.851,15.8575,5100.0
2009-08-17 13:50:00,24.18,24.18,24.16,24.16,1800.0,15.8707,15.8707,15.8575,15.8575,1800.0
2009-08-17 13:55:00,24.17,24.18,24.16,24.17,4100.0,15.8641,15.8707,15.8575,15.8641,4100.0
2009-08-17 14:00:00,24.18,24.18,24.15,24.16,4700.0,15.8707,15.8707,15.851,15.8575,4700.0
2009-08-17 14:05:00,24.16,24.16,24.14,24.14,3600.0,15.8575,15.8575,15.8444,15.8444,3600.0
2009-08-17 14:10:00,24.14,24.16,24.14,24.15,7200.0,15.8444,15.8575,15.8444,15.851,7200.0
2009-08-17 14:15:00,24.15,24.15,24.14,24.14,2700.0,15.851,15.851,15.8444,15.8444,2700.0
2009-08-17 14:20:00,24.14,24.15,24.12,24.13,5700.0,15.8444,15.851,15.8313,15.8379,5700.0
2009-08-17 14:25:00,24.14,24.15,24.12,24.14,3500.0,15.8444,15.851,15.8313,15.8444,3500.0
2009-08-17 14:30:00,24.14,24.15,24.13,24.14,2700.0,15.8444,15.851,15.8379,15.8444,2700.0
2009-08-17 14:35:00,24.14,24.14,24.11,24.11,2800.0,15.8444,15.8444,15.8247,15.8247,2800.0
2009-08-17 14:40:00,24.12,24.12,24.09,24.11,4300.0,15.8313,15.8313,15.8116,15.8247,4300.0
2009-08-17 14:45:00,24.1,24.11,24.08,24.08,6500.0,15.8182,15.8247,15.805,15.805,6500.0
2009-08-17 14:50:00,24.08,24.09,24.08,24.09,2500.0,15.805,15.8116,15.805,15.8116,2500.0
2009-08-17 14:55:00,24.08,24.09,24.08,24.08,1400.0,15.805,15.8116,15.805,15.805,1400.0
2009-08-17 15:00:00,24.09,24.09,24.08,24.08,8800.0,15.8116,15.8116,15.805,15.805,8800.0
2009-08-17 15:05:00,24.09,24.09,24.08,24.08,7800.0,15.8116,15.8116,15.805,15.805,7800.0
2009-08-17 15:10:00,24.08,24.09,24.04,24.04,14000.0,15.805,15.8116,15.7788,15.7788,14000.0
2009-08-17 15:15:00,24.05,24.05,24.03,24.03,4400.0,15.7853,15.7853,15.7722,15.7722,4400.0
2009-08-17 15:20:00,24.03,24.04,23.99,23.99,33100.0,15.7722,15.7788,15.746,15.746,33100.0
2009-08-17 15:25:00,23.99,23.99,23.95,23.95,21300.0,15.746,15.746,15.7197,15.7197,21300.0
2009-08-17 15:30:00,23.95,23.95,23.94,23.95,16900.0,15.7197,15.7197,15.7131,15.7197,16900.0
2009-08-17 15:35:00,23.94,23.95,23.94,23.94,11100.0,15.7131,15.7197,15.7131,15.7131,11100.0
2009-08-17 15:40:00,23.94,23.95,23.88,23.88,21900.0,15.7131,15.7197,15.6738,15.6738,21900.0
2009-08-17 15:45:00,23.88,23.89,23.87,23.87,28800.0,15.6738,15.6803,15.6672,15.6672,28800.0
2009-08-17 15:50:00,23.86,23.93,23.85,23.88,58800.0,15.6606,15.7066,15.6541,15.6738,58800.0
2009-08-17 15:55:00,23.89,23.93,23.89,23.91,76400.0,15.6803,15.7066,15.6803,15.6935,76400.0
2009-08-18 09:30:00,23.99,23.99,23.85,23.87,8300.0,15.746,15.746,15.6541,15.6672,8300.0
2009-08-18 09:35:00,23.86,23.87,23.77,23.78,5800.0,15.6606,15.6672,15.6016,15.6081,5800.0
2009-08-18 09:40:00,23.77,23.77,23.65,23.73,11200.0,15.6016,15.6016,15.5228,15.5753,11200.0
2009-08-18 09:45:00,23.71,23.71,23.67,23.68,6800.0,15.5622,15.5622,15.5359,15.5425,6800.0
2009-08-18 09:50:00,23.7,23.7,23.65,23.7,10900.0,15.5556,15.5556,15.5228,15.5556,10900.0
2009-08-18 09:55:00,23.71,23.72,23.66,23.66,5000.0,15.5622,15.5687,15.5294,15.5294,5000.0
2009-08-18 10:00:00,23.65,23.67,23.64,23.66,15000.0,15.5228,15.5359,15.5162,15.5294,15000.0
2009-08-18 10:05:00,23.66,23.66,23.6,23.6,8600.0,15.5294,15.5294,15.49,15.49,8600.0
2009-08-18 10:10:00,23.6,23.62,23.55,23.55,11300.0,15.49,15.5031,15.4572,15.4572,11300.0
2009-08-18 10:15:00,23.55,23.57,23.52,23.52,14400.0,15.4572,15.4703,15.4375,15.4375,14400.0
2009-08-18 10:20:00,23.53,23.56,23.5,23.56,18400.0,15.444,15.4637,15.4243,15.4637,18400.0
2009-08-18 10:25:00,23.55,23.59,23.55,23.58,10300.0,15.4572,15.4834,15.4572,15.4769,10300.0
2009-08-18 10:30:00,23.58,23.59,23.5,23.5,22200.0,15.4769,15.4834,15.4243,15.4243,22200.0
2009-08-18 10:35:00,23.5,23.51,23.48,23.49,13700.0,15.4243,15.4309,15.4112,15.4178,13700.0
2009-08-18 10:40:00,23.5,23.5,23.43,23.44,19200.0,15.4243,15.4243,15.3784,15.385,19200.0
2009-08-18 10:45:00,23.44,23.46,23.44,23.45,10300.0,15.385,15.3981,15.385,15.3915,10300.0
2009-08-18 10:50:00,23.44,23.44,23.42,23.42,6300.0,15.385,15.385,15.3718,15.3718,6300.0
2009-08-18 10:55:00,23.43,23.43,23.39,23.39,17100.0,15.3784,15.3784,15.3521,15.3521,17100.0
2009-08-18 11:00:00,23.4,23.44,23.39,23.43,13200.0,15.3587,15.385,15.3521,15.3784,13200.0
2009-08-18 11:05:00,23.43,23.47,23.42,23.47,10800.0,15.3784,15.4047,15.3718,15.4047,10800.0
2009-08-18 11:10:00,23.46,23.51,23.46,23.5,23700.0,15.3981,15.4309,15.3981,15.4243,23700.0
2009-08-18 11:15:00,23.52,23.52,23.49,23.52,24700.0,15.4375,15.4375,15.4178,15.4375,24700.0
2009-08-18 11:20:00,23.51,23.54,23.49,23.54,24100.0,15.4309,15.4506,15.4178,15.4506,24100.0
2009-08-18 11:25:00,23.54,23.55,23.53,23.53,2500.0,15.4506,15.4572,15.444,15.444,2500.0
2009-08-18 11:30:00,23.54,23.56,23.53,23.56,9700.0,15.4506,15.4637,15.444,15.4637,9700.0
2009-08-18 11:35:00,23.55,23.56,23.54,23.55,7000.0,15.4572,15.4637,15.4506,15.4572,7000.0
2009-08-18 11:40:00,23.56,23.56,23.55,23.56,3300.0,15.4637,15.4637,15.4572,15.4637,3300.0
2009-08-18 11:45:00,23.56,23.56,23.53,23.53,7600.0,15.4637,15.4637,15.444,15.444,7600.0
2009-08-18 11:50:00,23.53,23.55,23.51,23.51,6900.0,15.444,15.4572,15.4309,15.4309,6900.0
2009-08-18 11:55:00,23.51,23.51,23.44,23.45,19800.0,15.4309,15.4309,15.385,15.3915,19800.0
2009-08-18 12:00:00,23.45,23.49,23.44,23.48,20300.0,15.3915,15.4178,15.385,15.4112,20300.0
2009-08-18 12:05:00,23.48,23.49,23.46,23.47,12800.0,15.4112,15.4178,15.3981,15.4047,12800.0
2009-08-18 12:10:00,23.47,23.5,23.47,23.48,11200.0,15.4047,15.4243,15.4047,15.4112,11200.0
2009-08-18 12:15:00,23.48,23.49,23.47,23.49,6100.0,15.4112,15.4178,15.4047,15.4178,6100.0
2009-08-18 12:20:00,23.5,23.53,23.49,23.52,3200.0,15.4243,15.444,15.4178,15.4375,3200.0
2009-08-18 12:25:00,23.53,23.53,23.52,23.52,3300.0,15.444,15.444,15.4375,15.4375,3300.0
2009-08-18 12:30:00,23.53,23.53,23.5,23.51,6000.0,15.444,15.444,15.4243,15.4309,6000.0
2009-08-18 12:35:00,23.5,23.52,23.5,23.52,6000.0,15.4243,15.4375,15.4243,15.4375,6000.0
2009-08-18 12:40:00,23.52,23.56,23.51,23.54,5700.0,15.4375,15.4637,15.4309,15.4506,5700.0
2009-08-18 12:45:00,23.55,23.55,23.53,23.55,4600.0,15.4572,15.4572,15.444,15.4572,4600.0
2009-08-18 12:50:00,23.54,23.55,23.48,23.48,8800.0,15.4506,15.4572,15.4112,15.4112,8800.0
2009-08-18 12:55:00,23.48,23.48,23.46,23.46,5400.0,15.4112,15.4112,15.3981,15.3981,5400.0
2009-08-18 13:00:00,23.47,23.47,23.46,23.46,5000.0,15.4047,15.4047,15.3981,15.3981,5000.0
2009-08-18 13:05:00,23.46,23.46,23.44,23.45,8300.0,15.3981,15.3981,15.385,15.3915,8300.0
2009-08-18 13:10:00,23.45,23.45,23.41,23.41,8000.0,15.3915,15.3915,15.3653,15.3653,8000.0
2009-08-18 13:15:00,23.42,23.43,23.38,23.4,10400.0,15.3718,15.3784,15.3456,15.3587,10400.0
2009-08-18 13:20:00,23.4,23.43,23.4,23.43,10400.0,15.3587,15.3784,15.3587,15.3784,10400.0
2009-08-18 13:25:00,23.43,23.44,23.41,23.41,10000.0,15.3784,15.385,15.3653,15.3653,10000.0
2009-08-18 13:30:00,23.41,23.45,23.41,23.41,15200.0,15.3653,15.3915,15.3653,15.3653,15200.0
2009-08-18 13:35:00,23.41,23.42,23.34,23.34,20800.0,15.3653,15.3718,15.3193,15.3193,20800.0
2009-08-18 13:40:00,23.35,23.38,23.35,23.36,7300.0,15.3259,15.3456,15.3259,15.3325,7300.0
2009-08-18 13:45:00,23.37,23.39,23.36,23.39,4100.0,15.339,15.3521,15.3325,15.3521,4100.0
2009-08-18 13:50:00,23.38,23.41,23.38,23.4,8800.0,15.3456,15.3653,15.3456,15.3587,8800.0
2009-08-18 13:55:00,23.41,23.41,23.4,23.4,3000.0,15.3653,15.3653,15.3587,15.3587,3000.0
2009-08-18 14:00:00,23.41,23.41,23.4,23.4,5300.0,15.3653,15.3653,15.3587,15.3587,5300.0
2009-08-18 14:05:00,23.41,23.42,23.4,23.41,31800.0,15.3653,15.3718,15.3587,15.3653,31800.0
2009-08-18 14:10:00,23.41,23.42,23.39,23.39,9800.0,15.3653,15.3718,15.3521,15.3521,9800.0
2009-08-18 14:15:00,23.39,23.4,23.38,23.39,17600.0,15.3521,15.3587,15.3456,15.3521,17600.0
2009-08-18 14:20:00,23.39,23.39,23.38,23.38,11800.0,15.3521,15.3521,15.3456,15.3456,11800.0
2009-08-18 14:25:00,23.38,23.39,23.38,23.39,7200.0,15.3456,15.3521,15.3456,15.3521,7200.0
2009-08-18 14:30:00,23.39,23.39,23.37,23.37,6500.0,15.3521,15.3521,15.339,15.339,6500.0
2009-08-18 14:35:00,23.37,23.38,23.37,23.37,7300.0,15.339,15.3456,15.339,15.339,7300.0
2009-08-18 14:40:00,23.37,23.39,23.36,23.39,28100.0,15.339,15.3521,15.3325,15.3521,28100.0
2009-08-18 14:45:00,23.4,23.4,23.38,23.38,4900.0,15.3587,15.3587,15.3456,15.3456,4900.0
2009-08-18 14:50:00,23.39,23.39,23.36,23.38,16900.0,15.3521,15.3521,15.3325,15.3456,16900.0
2009-08-18 14:55:00,23.39,23.39,23.37,23.38,5700.0,15.3521,15.3521,15.339,15.3456,5700.0
2009-08-18 15:00:00,23.37,23.39,23.37,23.38,5500.0,15.339,15.3521,15.339,15.3456,5500.0
2009-08-18 15:05:00,23.38,23.39,23.38,23.38,6100.0,15.3456,15.3521,15.3456,15.3456,6100.0
2009-08-18 15:10:00,23.39,23.39,23.37,23.37,11700.0,15.3521,15.3521,15.339,15.339,11700.0
2009-08-18 15:15:00,23.37,23.38,23.37,23.38,7000.0,15.339,15.3456,15.339,15.3456,7000.0
2009-08-18 15:20:00,23.37,23.38,23.37,23.38,12600.0,15.339,15.3456,15.339,15.3456,12600.0
2009-08-18 15:25:00,23.38,23.38,23.35,23.38,12900.0,15.3456,15.3456,15.3259,15.3456,12900.0
2009-08-18 15:30:00,23.37,23.38,23.35,23.36,14100.0,15.339,15.3456,15.3259,15.3325,14100.0
2009-08-18 15:35:00,23.36,23.37,23.36,23.36,11500.0,15.3325,15.339,15.3325,15.3325,11500.0
2009-08-18 15:40:00,23.37,23.41,23.36,23.4,22800.0,15.339,15.3653,15.3325,15.3587,22800.0
2009-08-18 15:45:00,23.4,23.44,23.39,23.43,19400.0,15.3587,15.385,15.3521,15.3784,19400.0
2009-08-18 15:50:00,23.44,23.44,23.41,23.41,16200.0,15.385,15.385,15.3653,15.3653,16200.0
2009-08-18 15:55:00,23.41,23.42,23.38,23.4,40300.0,15.3653,15.3718,15.3456,15.3587,40300.0
2009-08-19 09:30:00,23.32,23.33,23.1,23.1,11700.0,15.3062,15.3128,15.1618,15.1618,11700.0
2009-08-19 09:35:00,23.12,23.28,23.11,23.13,10100.0,15.1749,15.2799,15.1684,15.1815,10100.0
2009-08-19 09:40:00,23.15,23.21,23.13,23.15,17900.0,15.1946,15.234,15.1815,15.1946,17900.0
2009-08-19 09:45:00,23.16,23.21,23.16,23.21,7900.0,15.2012,15.234,15.2012,15.234,7900.0
2009-08-19 09:50:00,23.21,23.22,23.17,23.19,5800.0,15.234,15.2406,15.2077,15.2209,5800.0
2009-08-19 09:55:00,23.2,23.2,23.19,23.19,4300.0,15.2274,15.2274,15.2209,15.2209,4300.0
2009-08-19 10:00:00,23.2,23.25,23.2,23.25,3600.0,15.2274,15.2603,15.2274,15.2603,3600.0
2009-08-19 10:05:00,23.27,23.27,23.25,23.26,1700.0,15.2734,15.2734,15.2603,15.2668,1700.0
2009-08-19 10:10:00,23.26,23.29,23.25,23.29,3400.0,15.2668,15.2865,15.2603,15.2865,3400.0
2009-08-19 10:15:00,23.3,23.36,23.28,23.36,5000.0,15.2931,15.3325,15.2799,15.3325,5000.0
2009-08-19 10:20:00,23.35,23.45,23.35,23.45,2900.0,15.3259,15.3915,15.3259,15.3915,2900.0
2009-08-19 10:25:00,23.46,23.49,23.45,23.47,5900.0,15.3981,15.4178,15.3915,15.4047,5900.0
2009-08-19 10:30:00,23.47,23.5,23.45,23.45,12200.0,15.4047,15.4243,15.3915,15.3915,12200.0
2009-08-19 10:35:00,23.45,23.51,23.45,23.5,5900.0,15.3915,15.4309,15.3915,15.4243,5900.0
2009-08-19 10:40:00,23.51,23.52,23.49,23.5,4200.0,15.4309,15.4375,15.4178,15.4243,4200.0
2009-08-19 10:45:00,23.5,23.51,23.49,23.5,1600.0,15.4243,15.4309,15.4178,15.4243,1600.0
2009-08-19 10:50:00,23.5,23.51,23.5,23.5,11900.0,15.4243,15.4309,15.4243,15.4243,11900.0
2009-08-19 10:55:00,23.49,23.49,23.46,23.46,3900.0,15.4178,15.4178,15.3981,15.3981,3900.0
2009-08-19 11:00:00,23.47,23.47,23.46,23.46,2700.0,15.4047,15.4047,15.3981,15.3981,2700.0
2009-08-19 11:05:00,23.46,23.47,23.38,23.39,7500.0,15.3981,15.4047,15.3456,15.3521,7500.0
2009-08-19 11:10:00,23.38,23.39,23.36,23.36,1800.0,15.3456,15.3521,15.3325,15.3325,1800.0
2009-08-19 11:15:00,23.37,23.37,23.36,23.37,900.0,15.339,15.339,15.3325,15.339,900.0
2009-08-19 11:20:00,23.36,23.36,23.34,23.34,4100.0,15.3325,15.3325,15.3193,15.3193,4100.0
2009-08-19 11:25:00,23.34,23.35,23.34,23.34,2800.0,15.3193,15.3259,15.3193,15.3193,2800.0
2009-08-19 11:30:00,23.34,23.35,23.29,23.29,2900.0,15.3193,15.3259,15.2865,15.2865,2900.0
2009-08-19 11:35:00,23.29,23.3,23.28,23.29,2300.0,15.2865,15.2931,15.2799,15.2865,2300.0
2009-08-19 11:40:00,23.29,23.3,23.28,23.28,4600.0,15.2865,15.2931,15.2799,15.2799,4600.0
2009-08-19 11:45:00,23.28,23.29,23.27,23.27,1700.0,15.2799,15.2865,15.2734,15.2734,1700.0
2009-08-19 11:50:00,23.27,23.34,23.27,23.32,6000.0,15.2734,15.3193,15.2734,15.3062,6000.0
2009-08-19 11:55:00,23.33,23.34,23.32,23.33,3400.0,15.3128,15.3193,15.3062,15.3128,3400.0
2009-08-19 12:00:00,23.34,23.39,23.33,23.38,7300.0,15.3193,15.3521,15.3128,15.3456,7300.0
2009-08-19 12:05:00,23.38,23.39,23.37,23.37,4600.0,15.3456,15.3521,15.339,15.339,4600.0
2009-08-19 12:10:00,23.37,23.41,23.37,23.39,7500.0,15.339,15.3653,15.339,15.3521,7500.0
2009-08-19 12:15:00,23.39,23.41,23.39,23.41,5900.0,15.3521,15.3653,15.3521,15.3653,5900.0
2009-08-19 12:20:00,23.39,23.41,23.39,23.39,7000.0,15.3521,15.3653,15.3521,15.3521,7000.0
2009-08-19 12:25:00,23.39,23.39,23.38,23.39,2200.0,15.3521,15.3521,15.3456,15.3521,2200.0
2009-08-19 12:30:00,23.39,23.39,23.35,23.35,1800.0,15.3521,15.3521,15.3259,15.3259,1800.0
2009-08-19 12:35:00,23.35,23.37,23.35,23.37,3600.0,15.3259,15.339,15.3259,15.339,3600.0
2009-08-19 12:40:00,23.37,23.37,23.35,23.35,1100.0,15.339,15.339,15.3259,15.3259,1100.0
2009-08-19 12:45:00,23.35,23.37,23.35,23.37,5400.0,15.3259,15.339,15.3259,15.339,5400.0
2009-08-19 12:50:00,23.37,23.39,23.36,23.39,4600.0,15.339,15.3521,15.3325,15.3521,4600.0
2009-08-19 12:55:00,23.4,23.4,23.38,23.4,1500.0,15.3587,15.3587,15.3456,15.3587,1500.0
2009-08-19 13:00:00,23.39,23.42,23.39,23.42,4700.0,15.3521,15.3718,15.3521,15.3718,4700.0
2009-08-19 13:05:00,23.43,23.44,23.42,23.44,4600.0,15.3784,15.385,15.3718,15.385,4600.0
2009-08-19 13:10:00,23.43,23.47,23.43,23.45,6600.0,15.3784,15.4047,15.3784,15.3915,6600.0
2009-08-19 13:15:00,23.44,23.46,23.44,23.46,4200.0,15.385,15.3981,15.385,15.3981,4200.0
2009-08-19 13:20:00,23.47,23.47,23.46,23.46,1600.0,15.4047,15.4047,15.3981,15.3981,1600.0
2009-08-19 13:25:00,23.46,23.48,23.45,23.48,2100.0,15.3981,15.4112,15.3915,15.4112,2100.0
2009-08-19 13:30:00,23.46,23.46,23.45,23.46,2300.0,15.3981,15.3981,15.3915,15.3981,2300.0
2009-08-19 13:35:00,23.46,23.48,23.46,23.47,3400.0,15.3981,15.4112,15.3981,15.4047,3400.0
2009-08-19 13:40:00,23.47,23.47,23.46,23.46,4700.0,15.4047,15.4047,15.3981,15.3981,4700.0
2009-08-19 13:45:00,23.46,23.46,23.42,23.44,6900.0,15.3981,15.3981,15.3718,15.385,6900.0
2009-08-19 13:50:00,23.44,23.44,23.41,23.41,7200.0,15.385,15.385,15.3653,15.3653,7200.0
2009-08-19 13:55:00,23.41,23.42,23.37,23.37,11500.0,15.3653,15.3718,15.339,15.339,11500.0
2009-08-19 14:00:00,23.38,23.38,23.35,23.35,17500.0,15.3456,15.3456,15.3259,15.3259,17500.0
2009-08-19 14:05:00,23.36,23.37,23.35,23.35,7700.0,15.3325,15.339,15.3259,15.3259,7700.0
2009-08-19 14:10:00,23.35,23.36,23.33,23.33,6500.0,15.3259,15.3325,15.3128,15.3128,6500.0
2009-08-19 14:15:00,23.33,23.34,23.31,23.32,11700.0,15.3128,15.3193,15.2996,15.3062,11700.0
2009-08-19 14:20:00,23.31,23.34,23.31,23.33,7600.0,15.2996,15.3193,15.2996,15.3128,7600.0
2009-08-19 14:25:00,23.32,23.33,23.29,23.29,8100.0,15.3062,15.3128,15.2865,15.2865,8100.0
2009-08-19 14:30:00,23.3,23.31,23.26,23.28,16000.0,15.2931,15.2996,15.2668,15.2799,16000.0
2009-08-19 14:35:00,23.28,23.29,23.27,23.28,6800.0,15.2799,15.2865,15.2734,15.2799,6800.0
2009-08-19 14:40:00,23.28,23.28,23.27,23.27,7100.0,15.2799,15.2799,15.2734,15.2734,7100.0
2009-08-19 14:45:00,23.27,23.27,23.23,23.24,7400.0,15.2734,15.2734,15.2471,15.2537,7400.0
2009-08-19 14:50:00,23.24,23.25,23.24,23.24,8000.0,15.2537,15.2603,15.2537,15.2537,8000.0
2009-08-19 14:55:00,23.24,23.26,23.24,23.24,7400.0,15.2537,15.2668,15.2537,15.2537,7400.0
2009-08-19 15:00:00,23.24,23.25,23.22,23.23,10000.0,15.2537,15.2603,15.2406,15.2471,10000.0
2009-08-19 15:05:00,23.23,23.24,23.19,23.2,15700.0,15.2471,15.2537,15.2209,15.2274,15700.0
2009-08-19 15:10:00,23.2,23.21,23.17,23.18,11500.0,15.2274,15.234,15.2077,15.2143,11500.0
2009-08-19 15:15:00,23.18,23.18,23.17,23.18,9400.0,15.2143,15.2143,15.2077,15.2143,9400.0
2009-08-19 15:20:00,23.17,23.19,23.17,23.18,7900.0,15.2077,15.2209,15.2077,15.2143,7900.0
2009-08-19 15:25:00,23.18,23.19,23.17,23.18,9000.0,15.2143,15.2209,15.2077,15.2143,9000.0
2009-08-19 15:30:00,23.19,23.23,23.17,23.23,14900.0,15.2209,15.2471,15.2077,15.2471,14900.0
2009-08-19 15:35:00,23.23,23.29,23.23,23.27,11700.0,15.2471,15.2865,15.2471,15.2734,11700.0
2009-08-19 15:40:00,23.27,23.29,23.27,23.29,11000.0,15.2734,15.2865,15.2734,15.2865,11000.0
2009-08-19 15:45:00,23.28,23.29,23.27,23.28,19200.0,15.2799,15.2865,15.2734,15.2799,19200.0
2009-08-19 15:50:00,23.27,23.28,23.27,23.27,14900.0,15.2734,15.2799,15.2734,15.2734,14900.0
2009-08-19 15:55:00,23.28,23.31,23.27,23.31,53900.0,15.2799,15.2996,15.2734,15.2996,53900.0
2009-08-20 09:30:00,23.22,23.27,23.17,23.25,3800.0,15.2406,15.2734,15.2077,15.2603,3800.0
2009-08-20 09:35:00,23.24,23.28,23.24,23.26,2600.0,15.2537,15.2799,15.2537,15.2668,2600.0
2009-08-20 09:40:00,23.27,23.32,23.25,23.26,8300.0,15.2734,15.3062,15.2603,15.2668,8300.0
2009-08-20 09:45:00,23.27,23.32,23.27,23.31,7900.0,15.2734,15.3062,15.2734,15.2996,7900.0
2009-08-20 09:50:00,23.32,23.36,23.32,23.36,4400.0,15.3062,15.3325,15.3062,15.3325,4400.0
2009-08-20 09:55:00,23.35,23.41,23.35,23.36,7500.0,15.3259,15.3653,15.3259,15.3325,7500.0
2009-08-20 10:00:00,23.36,23.37,23.35,23.37,7100.0,15.3325,15.339,15.3259,15.339,7100.0
2009-08-20 10:05:00,23.37,23.39,23.33,23.35,10400.0,15.339,15.3521,15.3128,15.3259,10400.0
2009-08-20 10:10:00,23.35,23.38,23.34,23.36,4400.0,15.3259,15.3456,15.3193,15.3325,4400.0
2009-08-20 10:15:00,23.38,23.38,23.36,23.38,3300.0,15.3456,15.3456,15.3325,15.3456,3300.0
2009-08-20 10:20:00,23.38,23.4,23.38,23.39,2200.0,15.3456,15.3587,15.3456,15.3521,2200.0
2009-08-20 10:25:00,23.38,23.4,23.38,23.38,4000.0,15.3456,15.3587,15.3456,15.3456,4000.0
2009-08-20 10:30:00,23.38,23.41,23.38,23.41,7200.0,15.3456,15.3653,15.3456,15.3653,7200.0
2009-08-20 10:35:00,23.41,23.47,23.4,23.47,5900.0,15.3653,15.4047,15.3587,15.4047,5900.0
2009-08-20 10:40:00,23.47,23.51,23.46,23.49,4500.0,15.4047,15.4309,15.3981,15.4178,4500.0
2009-08-20 10:45:00,23.5,23.51,23.47,23.51,5200.0,15.4243,15.4309,15.4047,15.4309,5200.0
2009-08-20 10:50:00,23.49,23.51,23.48,23.49,4400.0,15.4178,15.4309,15.4112,15.4178,4400.0
2009-08-20 10:55:00,23.5,23.54,23.5,23.51,8500.0,15.4243,15.4506,15.4243,15.4309,8500.0
2009-08-20 11:00:00,23.51,23.52,23.47,23.48,8800.0,15.4309,15.4375,15.4047,15.4112,8800.0
2009-08-20 11:05:00,23.48,23.48,23.46,23.47,2800.0,15.4112,15.4112,15.3981,15.4047,2800.0
2009-08-20 11:10:00,23.47,23.47,23.44,23.44,3500.0,15.4047,15.4047,15.385,15.385,3500.0
2009-08-20 11:15:00,23.44,23.45,23.43,23.44,4600.0,15.385,15.3915,15.3784,15.385,4600.0
2009-08-20 11:20:00,23.45,23.45,23.43,23.44,4500.0,15.3915,15.3915,15.3784,15.385,4500.0
2009-08-20 11:25:00,23.44,23.45,23.44,23.44,1200.0,15.385,15.3915,15.385,15.385,1200.0
2009-08-20 11:30:00,23.44,23.44,23.43,23.43,1700.0,15.385,15.385,15.3784,15.3784,1700.0
2009-08-20 11:35:00,23.43,23.43,23.4,23.41,5500.0,15.3784,15.3784,15.3587,15.3653,5500.0
2009-08-20 11:40:00,23.41,23.43,23.41,23.42,1500.0,15.3653,15.3784,15.3653,15.3718,1500.0
2009-08-20 11:45:00,23.42,23.44,23.42,23.44,1300.0,15.3718,15.385,15.3718,15.385,1300.0
2009-08-20 11:50:00,23.43,23.45,23.43,23.44,1700.0,15.3784,15.3915,15.3784,15.385,1700.0
2009-08-20 11:55:00,23.44,23.45,23.43,23.43,2200.0,15.385,15.3915,15.3784,15.3784,2200.0
2009-08-20 12:00:00,23.43,23.43,23.4,23.4,1900.0,15.3784,15.3784,15.3587,15.3587,1900.0
2009-08-20 12:05:00,23.41,23.42,23.41,23.42,300.0,15.3653,15.3718,15.3653,15.3718,300.0
2009-08-20 12:10:00,23.41,23.42,23.41,23.41,1200.0,15.3653,15.3718,15.3653,15.3653,1200.0
2009-08-20 12:15:00,23.41,23.42,23.41,23.42,1700.0,15.3653,15.3718,15.3653,15.3718,1700.0
2009-08-20 12:20:00,23.42,23.42,23.41,23.41,500.0,15.3718,15.3718,15.3653,15.3653,500.0
2009-08-20 12:25:00,23.42,23.45,23.42,23.45,5000.0,15.3718,15.3915,15.3718,15.3915,5000.0
2009-08-20 12:30:00,23.44,23.45,23.44,23.45,1100.0,15.385,15.3915,15.385,15.3915,1100.0
2009-08-20 12:35:00,23.44,23.44,23.42,23.43,2600.0,15.385,15.385,15.3718,15.3784,2600.0
2009-08-20 12:40:00,23.43,23.46,23.43,23.46,3500.0,15.3784,15.3981,15.3784,15.3981,3500.0
2009-08-20 12:45:00,23.46,23.47,23.46,23.46,2400.0,15.3981,15.4047,15.3981,15.3981,2400.0
2009-08-20 12:50:00,23.46,23.48,23.45,23.48,4800.0,15.3981,15.4112,15.3915,15.4112,4800.0
2009-08-20 12:55:00,23.48,23.48,23.47,23.47,1000.0,15.4112,15.4112,15.4047,15.4047,1000.0
2009-08-20 13:00:00,23.47,23.48,23.47,23.48,1000.0,15.4047,15.4112,15.4047,15.4112,1000.0
2009-08-20 13:05:00,23.48,23.48,23.47,23.48,3000.0,15.4112,15.4112,15.4047,15.4112,3000.0
2009-08-20 13:10:00,23.48,23.49,23.48,23.48,1400.0,15.4112,15.4178,15.4112,15.4112,1400.0
2009-08-20 13:15:00,23.49,23.51,23.49,23.5,2100.0,15.4178,15.4309,15.4178,15.4243,2100.0
2009-08-20 13:20:00,23.51,23.51,23.5,23.5,400.0,15.4309,15.4309,15.4243,15.4243,400.0
2009-08-20 13:25:00,23.51,23.53,23.5,23.52,2900.0,15.4309,15.444,15.4243,15.4375,2900.0
2009-08-20 13:30:00,23.52,23.53,23.52,23.52,800.0,15.4375,15.444,15.4375,15.4375,800.0
2009-08-20 13:35:00,23.53,23.53,23.51,23.51,1800.0,15.444,15.444,15.4309,15.4309,1800.0
2009-08-20 13:40:00,23.52,23.52,23.47,23.49,8300.0,15.4375,15.4375,15.4047,15.4178,8300.0
2009-08-20 13:45:00,23.5,23.5,23.46,23.46,3200.0,15.4243,15.4243,15.3981,15.3981,3200.0
2009-08-20 13:50:00,23.46,23.46,23.45,23.45,4100.0,15.3981,15.3981,15.3915,15.3915,4100.0
2009-08-20 13:55:00,23.45,23.46,23.44,23.45,2100.0,15.3915,15.3981,15.385,15.3915,2100.0
2009-08-20 14:00:00,23.45,23.45,23.44,23.44,2700.0,15.3915,15.3915,15.385,15.385,2700.0
2009-08-20 14:05:00,23.44,23.45,23.44,23.45,800.0,15.385,15.3915,15.385,15.3915,800.0
2009-08-20 14:10:00,23.45,23.46,23.44,23.46,4300.0,15.3915,15.3981,15.385,15.3981,4300.0
2009-08-20 14:15:00,23.46,23.47,23.46,23.46,1800.0,15.3981,15.4047,15.3981,15.3981,1800.0
2009-08-20 14:20:00,23.46,23.47,23.46,23.47,800.0,15.3981,15.4047,15.3981,15.4047,800.0
2009-08-20 14:25:00,23.46,23.47,23.46,23.46,1600.0,15.3981,15.4047,15.3981,15.3981,1600.0
2009-08-20 14:30:00,23.46,23.47,23.46,23.47,1200.0,15.3981,15.4047,15.3981,15.4047,1200.0
2009-08-20 14:35:00,23.46,23.47,23.46,23.47,2600.0,15.3981,15.4047,15.3981,15.4047,2600.0
2009-08-20 14:40:00,23.47,23.47,23.46,23.46,2500.0,15.4047,15.4047,15.3981,15.3981,2500.0
2009-08-20 14:45:00,23.47,23.47,23.46,23.47,1700.0,15.4047,15.4047,15.3981,15.4047,1700.0
2009-08-20 14:50:00,23.46,23.49,23.46,23.47,5400.0,15.3981,15.4178,15.3981,15.4047,5400.0
2009-08-20 14:55:00,23.47,23.5,23.46,23.46,4600.0,15.4047,15.4243,15.3981,15.3981,4600.0
2009-08-20 15:00:00,23.47,23.49,23.46,23.49,7500.0,15.4047,15.4178,15.3981,15.4178,7500.0
2009-08-20 15:05:00,23.49,23.52,23.48,23.51,7100.0,15.4178,15.4375,15.4112,15.4309,7100.0
2009-08-20 15:10:00,23.49,23.5,23.48,23.49,12300.0,15.4178,15.4243,15.4112,15.4178,12300.0
2009-08-20 15:15:00,23.5,23.51,23.48,23.5,3800.0,15.4243,15.4309,15.4112,15.4243,3800.0
2009-08-20 15:20:00,23.51,23.51,23.5,23.5,3700.0,15.4309,15.4309,15.4243,15.4243,3700.0
2009-08-20 15:25:00,23.5,23.51,23.5,23.5,3300.0,15.4243,15.4309,15.4243,15.4243,3300.0
2009-08-20 15:30:00,23.5,23.54,23.5,23.53,15900.0,15.4243,15.4506,15.4243,15.444,15900.0
2009-08-20 15:35:00,23.54,23.55,23.52,23.55,14500.0,15.4506,15.4572,15.4375,15.4572,14500.0
2009-08-20 15:40:00,23.54,23.57,23.54,23.55,15200.0,15.4506,15.4703,15.4506,15.4572,15200.0
2009-08-20 15:45:00,23.55,23.58,23.54,23.58,11500.0,15.4572,15.4769,15.4506,15.4769,11500.0
2009-08-20 15:50:00,23.58,23.59,23.56,23.57,7400.0,15.4769,15.4834,15.4637,15.4703,7400.0
2009-08-20 15:55:00,23.57,23.59,23.56,23.59,34100.0,15.4703,15.4834,15.4637,15.4834,34100.0
2009-08-21 09:30:00,23.72,23.76,23.72,23.76,7800.0,15.5687,15.595,15.5687,15.595,7800.0
2009-08-21 09:35:00,23.73,23.74,23.62,23.62,5300.0,15.5753,15.5819,15.5031,15.5031,5300.0
2009-08-21 09:40:00,23.64,23.73,23.64,23.7,6600.0,15.5162,15.5753,15.5162,15.5556,6600.0
2009-08-21 09:45:00,23.7,23.81,23.7,23.8,8400.0,15.5556,15.6278,15.5556,15.6213,8400.0
2009-08-21 09:50:00,23.8,23.8,23.76,23.79,2800.0,15.6213,15.6213,15.595,15.6147,2800.0
2009-08-21 09:55:00,23.78,23.78,23.7,23.72,3200.0,15.6081,15.6081,15.5556,15.5687,3200.0
2009-08-21 10:00:00,23.73,23.99,23.72,23.99,23700.0,15.5753,15.746,15.5687,15.746,23700.0
2009-08-21 10:05:00,23.99,24.0,23.92,23.94,8100.0,15.746,15.7525,15.7,15.7131,8100.0
2009-08-21 10:10:00,23.95,23.98,23.92,23.96,4000.0,15.7197,15.7394,15.7,15.7263,4000.0
2009-08-21 10:15:00,23.95,24.12,23.95,24.08,22700.0,15.7197,15.8313,15.7197,15.805,22700.0
2009-08-21 10:20:00,24.1,24.12,24.08,24.08,7200.0,15.8182,15.8313,15.805,15.805,7200.0
2009-08-21 10:25:00,24.08,24.09,24.06,24.06,6200.0,15.805,15.8116,15.7919,15.7919,6200.0
2009-08-21 10:30:00,24.05,24.05,23.97,23.97,8000.0,15.7853,15.7853,15.7328,15.7328,8000.0
2009-08-21 10:35:00,23.97,23.97,23.94,23.94,2500.0,15.7328,15.7328,15.7131,15.7131,2500.0
2009-08-21 10:40:00,23.94,23.97,23.92,23.97,7100.0,15.7131,15.7328,15.7,15.7328,7100.0
2009-08-21 10:45:00,23.96,23.96,23.94,23.94,1600.0,15.7263,15.7263,15.7131,15.7131,1600.0
2009-08-21 10:50:00,23.94,23.94,23.88,23.88,3700.0,15.7131,15.7131,15.6738,15.6738,3700.0
2009-08-21 10:55:00,23.88,23.89,23.85,23.85,2600.0,15.6738,15.6803,15.6541,15.6541,2600.0
2009-08-21 11:00:00,23.85,23.92,23.85,23.92,6600.0,15.6541,15.7,15.6541,15.7,6600.0
2009-08-21 11:05:00,23.93,23.98,23.92,23.97,4000.0,15.7066,15.7394,15.7,15.7328,4000.0
2009-08-21 11:10:00,23.98,23.98,23.96,23.97,3000.0,15.7394,15.7394,15.7263,15.7328,3000.0
2009-08-21 11:15:00,23.97,23.97,23.95,23.97,1800.0,15.7328,15.7328,15.7197,15.7328,1800.0
2009-08-21 11:20:00,23.97,23.97,23.96,23.96,4100.0,15.7328,15.7328,15.7263,15.7263,4100.0
2009-08-21 11:25:00,23.97,23.97,23.95,23.96,5200.0,15.7328,15.7328,15.7197,15.7263,5200.0
2009-08-21 11:30:00,23.96,23.97,23.95,23.97,3600.0,15.7263,15.7328,15.7197,15.7328,3600.0
2009-08-21 11:35:00,23.96,23.97,23.94,23.95,2700.0,15.7263,15.7328,15.7131,15.7197,2700.0
2009-08-21 11:40:00,23.95,23.95,23.94,23.95,900.0,15.7197,15.7197,15.7131,15.7197,900.0
2009-08-21 11:45:00,23.94,23.94,23.93,23.93,2200.0,15.7131,15.7131,15.7066,15.7066,2200.0
2009-08-21 11:50:00,23.93,23.93,23.92,23.92,3700.0,15.7066,15.7066,15.7,15.7,3700.0
2009-08-21 11:55:00,23.92,23.92,23.9,23.9,2800.0,15.7,15.7,15.6869,15.6869,2800.0
2009-08-21 12:00:00,23.9,23.91,23.9,23.91,300.0,15.6869,15.6935,15.6869,15.6935,300.0
2009-08-21 12:05:00,23.91,23.91,23.9,23.91,1000.0,15.6935,15.6935,15.6869,15.6935,1000.0
2009-08-21 12:10:00,23.9,23.91,23.9,23.91,500.0,15.6869,15.6935,15.6869,15.6935,500.0
2009-08-21 12:15:00,23.9,23.9,23.89,23.89,2100.0,15.6869,15.6869,15.6803,15.6803,2100.0
2009-08-21 12:20:00,23.89,23.89,23.86,23.86,2100.0,15.6803,15.6803,15.6606,15.6606,2100.0
2009-08-21 12:25:00,23.86,23.86,23.83,23.84,1000.0,15.6606,15.6606,15.6409,15.6475,1000.0
2009-08-21 12:30:00,23.83,23.83,23.82,23.82,1700.0,15.6409,15.6409,15.6344,15.6344,1700.0
2009-08-21 12:35:00,23.83,23.83,23.81,23.81,1700.0,15.6409,15.6409,15.6278,15.6278,1700.0
2009-08-21 12:40:00,23.82,23.86,23.82,23.86,6300.0,15.6344,15.6606,15.6344,15.6606,6300.0
2009-08-21 12:45:00,23.86,23.88,23.86,23.87,9000.0,15.6606,15.6738,15.6606,15.6672,9000.0
2009-08-21 12:50:00,23.87,23.87,23.85,23.85,2100.0,15.6672,15.6672,15.6541,15.6541,2100.0
2009-08-21 12:55:00,23.84,23.85,23.83,23.84,1400.0,15.6475,15.6541,15.6409,15.6475,1400.0
2009-08-21 13:00:00,23.85,23.86,23.84,23.85,800.0,15.6541,15.6606,15.6475,15.6541,800.0
2009-08-21 13:05:00,23.86,23.86,23.85,23.86,900.0,15.6606,15.6606,15.6541,15.6606,900.0
2009-08-21 13:10:00,23.85,23.86,23.85,23.86,1100.0,15.6541,15.6606,15.6541,15.6606,1100.0
2009-08-21 13:15:00,23.85,23.86,23.81,23.82,5000.0,15.6541,15.6606,15.6278,15.6344,5000.0
2009-08-21 13:20:00,23.81,23.82,23.81,23.82,2300.0,15.6278,15.6344,15.6278,15.6344,2300.0
2009-08-21 13:25:00,23.81,23.82,23.81,23.81,900.0,15.6278,15.6344,15.6278,15.6278,900.0
2009-08-21 13:30:00,23.81,23.81,23.77,23.77,3400.0,15.6278,15.6278,15.6016,15.6016,3400.0
2009-08-21 13:35:00,23.78,23.83,23.77,23.83,6100.0,15.6081,15.6409,15.6016,15.6409,6100.0
2009-08-21 13:40:00,23.83,23.86,23.83,23.86,3800.0,15.6409,15.6606,15.6409,15.6606,3800.0
2009-08-21 13:45:00,23.85,23.86,23.84,23.84,5500.0,15.6541,15.6606,15.6475,15.6475,5500.0
2009-08-21 13:50:00,23.85,23.86,23.84,23.85,2500.0,15.6541,15.6606,15.6475,15.6541,2500.0
2009-08-21 13:55:00,23.86,23.9,23.86,23.88,5400.0,15.6606,15.6869,15.6606,15.6738,5400.0
2009-08-21 14:00:00,23.88,23.89,23.87,23.88,3100.0,15.6738,15.6803,15.6672,15.6738,3100.0
2009-08-21 14:05:00,23.87,23.88,23.84,23.85,9500.0,15.6672,15.6738,15.6475,15.6541,9500.0
2009-08-21 14:10:00,23.85,23.86,23.85,23.86,1400.0,15.6541,15.6606,15.6541,15.6606,1400.0
2009-08-21 14:15:00,23.85,23.86,23.85,23.85,2300.0,15.6541,15.6606,15.6541,15.6541,2300.0
2009-08-21 14:20:00,23.85,23.85,23.85,23.85,3000.0,15.6541,15.6541,15.6541,15.6541,3000.0
2009-08-21 14:25:00,23.85,23.88,23.85,23.88,6100.0,15.6541,15.6738,15.6541,15.6738,6100.0
2009-08-21 14:30:00,23.88,23.91,23.88,23.91,13900.0,15.6738,15.6935,15.6738,15.6935,13900.0
2009-08-21 14:35:00,23.92,23.92,23.91,23.91,2700.0,15.7,15.7,15.6935,15.6935,2700.0
2009-08-21 14:40:00,23.9,23.91,23.89,23.91,4400.0,15.6869,15.6935,15.6803,15.6935,4400.0
2009-08-21 14:45:00,23.9,23.91,23.89,23.9,9000.0,15.6869,15.6935,15.6803,15.6869,9000.0
2009-08-21 14:50:00,23.9,23.91,23.89,23.9,13400.0,15.6869,15.6935,15.6803,15.6869,13400.0
2009-08-21 14:55:00,23.9,23.91,23.89,23.9,9300.0,15.6869,15.6935,15.6803,15.6869,9300.0
2009-08-21 15:00:00,23.9,23.91,23.89,23.9,5700.0,15.6869,15.6935,15.6803,15.6869,5700.0
2009-08-21 15:05:00,23.9,23.91,23.89,23.9,6200.0,15.6869,15.6935,15.6803,15.6869,6200.0
2009-08-21 15:10:00,23.89,23.91,23.89,23.9,2000.0,15.6803,15.6935,15.6803,15.6869,2000.0
2009-08-21 15:15:00,23.91,23.95,23.9,23.93,10800.0,15.6935,15.7197,15.6869,15.7066,10800.0
2009-08-21 15:20:00,23.93,23.93,23.91,23.91,6000.0,15.7066,15.7066,15.6935,15.6935,6000.0
2009-08-21 15:25:00,23.91,23.92,23.91,23.92,4500.0,15.6935,15.7,15.6935,15.7,4500.0
2009-08-21 15:30:00,23.92,23.92,23.91,23.91,11000.0,15.7,15.7,15.6935,15.6935,11000.0
2009-08-21 15:35:00,23.9,23.91,23.89,23.89,12900.0,15.6869,15.6935,15.6803,15.6803,12900.0
2009-08-21 15:40:00,23.89,23.92,23.87,23.89,17700.0,15.6803,15.7,15.6672,15.6803,17700.0
2009-08-21 15:45:00,23.9,23.95,23.9,23.95,16900.0,15.6869,15.7197,15.6869,15.7197,16900.0
2009-08-21 15:50:00,23.95,23.95,23.93,23.94,14400.0,15.7197,15.7197,15.7066,15.7131,14400.0
2009-08-21 15:55:00,23.94,23.94,23.89,23.89,38100.0,15.7131,15.7131,15.6803,15.6803,38100.0
2009-08-24 09:30:00,24.02,24.09,23.85,24.09,12100.0,15.7657,15.8116,15.6541,15.8116,12100.0
2009-08-24 09:35:00,24.02,24.08,24.02,24.07,3600.0,15.7657,15.805,15.7657,15.7985,3600.0
2009-08-24 09:40:00,24.06,24.06,24.0,24.0,5100.0,15.7919,15.7919,15.7525,15.7525,5100.0
2009-08-24 09:45:00,24.01,24.02,24.0,24.0,4800.0,15.7591,15.7657,15.7525,15.7525,4800.0
2009-08-24 09:50:00,24.02,24.03,24.01,24.02,2500.0,15.7657,15.7722,15.7591,15.7657,2500.0
2009-08-24 09:55:00,24.03,24.09,24.03,24.09,2800.0,15.7722,15.8116,15.7722,15.8116,2800.0
2009-08-24 10:00:00,24.09,24.1,24.05,24.05,3200.0,15.8116,15.8182,15.7853,15.7853,3200.0
2009-08-24 10:05:00,24.05,24.11,24.05,24.1,4300.0,15.7853,15.8247,15.7853,15.8182,4300.0
2009-08-24 10:10:00,24.09,24.09,24.05,24.05,3200.0,15.8116,15.8116,15.7853,15.7853,3200.0
2009-08-24 10:15:00,24.06,24.08,24.06,24.08,1700.0,15.7919,15.805,15.7919,15.805,1700.0
2009-08-24 10:20:00,24.06,24.09,24.05,24.09,2300.0,15.7919,15.8116,15.7853,15.8116,2300.0
2009-08-24 10:25:00,24.1,24.14,24.1,24.14,4600.0,15.8182,15.8444,15.8182,15.8444,4600.0
2009-08-24 10:30:00,24.14,24.15,24.12,24.15,3000.0,15.8444,15.851,15.8313,15.851,3000.0
2009-08-24 10:35:00,24.13,24.15,24.13,24.14,1800.0,15.8379,15.851,15.8379,15.8444,1800.0
2009-08-24 10:40:00,24.13,24.14,24.13,24.14,2200.0,15.8379,15.8444,15.8379,15.8444,2200.0
2009-08-24 10:45:00,24.14,24.16,24.13,24.16,2900.0,15.8444,15.8575,15.8379,15.8575,2900.0
2009-08-24 10:50:00,24.15,24.18,24.15,24.17,4900.0,15.851,15.8707,15.851,15.8641,4900.0
2009-08-24 10:55:00,24.18,24.18,24.16,24.16,1900.0,15.8707,15.8707,15.8575,15.8575,1900.0
2009-08-24 11:00:00,24.16,24.17,24.15,24.16,2800.0,15.8575,15.8641,15.851,15.8575,2800.0
2009-08-24 11:05:00,24.17,24.19,24.16,24.19,3000.0,15.8641,15.8772,15.8575,15.8772,3000.0
2009-08-24 11:10:00,24.18,24.18,24.17,24.18,1400.0,15.8707,15.8707,15.8641,15.8707,1400.0
2009-08-24 11:15:00,24.17,24.18,24.16,24.16,3200.0,15.8641,15.8707,15.8575,15.8575,3200.0
2009-08-24 11:20:00,24.16,24.17,24.16,24.17,1500.0,15.8575,15.8641,15.8575,15.8641,1500.0
2009-08-24 11:25:00,24.16,24.17,24.16,24.16,2300.0,15.8575,15.8641,15.8575,15.8575,2300.0
2009-08-24 11:30:00,24.17,24.19,24.16,24.19,4400.0,15.8641,15.8772,15.8575,15.8772,4400.0
2009-08-24 11:35:00,24.19,24.2,24.18,24.19,5000.0,15.8772,15.8838,15.8707,15.8772,5000.0
2009-08-24 11:40:00,24.19,24.19,24.17,24.17,700.0,15.8772,15.8772,15.8641,15.8641,700.0
2009-08-24 11:45:00,24.17,24.18,24.17,24.17,1100.0,15.8641,15.8707,15.8641,15.8641,1100.0
2009-08-24 11:50:00,24.17,24.18,24.14,24.14,3600.0,15.8641,15.8707,15.8444,15.8444,3600.0
2009-08-24 11:55:00,24.14,24.15,24.14,24.14,1000.0,15.8444,15.851,15.8444,15.8444,1000.0
2009-08-24 12:00:00,24.14,24.15,24.14,24.14,3700.0,15.8444,15.851,15.8444,15.8444,3700.0
2009-08-24 12:05:00,24.14,24.16,24.14,24.16,800.0,15.8444,15.8575,15.8444,15.8575,800.0
2009-08-24 12:10:00,24.16,24.19,24.15,24.17,3500.0,15.8575,15.8772,15.851,15.8641,3500.0
2009-08-24 12:15:00,24.17,24.17,24.17,24.17,1100.0,15.8641,15.8641,15.8641,15.8641,1100.0
2009-08-24 12:20:00,24.16,24.18,24.15,24.16,1500.0,15.8575,15.8707,15.851,15.8575,1500.0
2009-08-24 12:25:00,24.16,24.16,24.12,24.12,2400.0,15.8575,15.8575,15.8313,15.8313,2400.0
2009-08-24 12:30:00,24.12,24.13,24.11,24.11,3100.0,15.8313,15.8379,15.8247,15.8247,3100.0
2009-08-24 12:35:00,24.11,24.12,24.1,24.1,3800.0,15.8247,15.8313,15.8182,15.8182,3800.0
2009-08-24 12:40:00,24.09,24.14,24.09,24.13,3200.0,15.8116,15.8444,15.8116,15.8379,3200.0
2009-08-24 12:45:00,24.12,24.13,24.11,24.11,2000.0,15.8313,15.8379,15.8247,15.8247,2000.0
2009-08-24 12:50:00,24.11,24.14,24.11,24.12,2700.0,15.8247,15.8444,15.8247,15.8313,2700.0
2009-08-24 12:55:00,24.11,24.13,24.09,24.09,1700.0,15.8247,15.8379,15.8116,15.8116,1700.0
2009-08-24 13:00:00,24.09,24.09,24.05,24.07,5700.0,15.8116,15.8116,15.7853,15.7985,5700.0
2009-08-24 13:05:00,24.08,24.09,23.99,24.0,10700.0,15.805,15.8116,15.746,15.7525,10700.0
2009-08-24 13:10:00,24.0,24.03,23.99,24.01,5400.0,15.7525,15.7722,15.746,15.7591,5400.0
2009-08-24 13:15:00,24.01,24.02,23.97,24.02,5400.0,15.7591,15.7657,15.7328,15.7657,5400.0
2009-08-24 13:20:00,24.01,24.01,23.96,23.96,7900.0,15.7591,15.7591,15.7263,15.7263,7900.0
2009-08-24 13:25:00,23.95,23.96,23.9,23.93,6700.0,15.7197,15.7263,15.6869,15.7066,6700.0
2009-08-24 13:30:00,23.93,23.94,23.93,23.93,1200.0,15.7066,15.7131,15.7066,15.7066,1200.0
2009-08-24 13:35:00,23.93,23.98,23.93,23.98,2800.0,15.7066,15.7394,15.7066,15.7394,2800.0
2009-08-24 13:40:00,23.98,23.99,23.97,23.97,2100.0,15.7394,15.746,15.7328,15.7328,2100.0
2009-08-24 13:45:00,23.96,23.98,23.96,23.97,2200.0,15.7263,15.7394,15.7263,15.7328,2200.0
2009-08-24 13:50:00,23.97,23.97,23.94,23.94,2300.0,15.7328,15.7328,15.7131,15.7131,2300.0
2009-08-24 13:55:00,23.94,23.95,23.91,23.92,2300.0,15.7131,15.7197,15.6935,15.7,2300.0
2009-08-24 14:00:00,23.92,23.93,23.92,23.93,1300.0,15.7,15.7066,15.7,15.7066,1300.0
2009-08-24 14:05:00,23.92,23.96,23.92,23.96,3600.0,15.7,15.7263,15.7,15.7263,3600.0
2009-08-24 14:10:00,23.96,23.99,23.96,23.99,3100.0,15.7263,15.746,15.7263,15.746,3100.0
2009-08-24 14:15:00,24.0,24.01,23.99,24.0,3500.0,15.7525,15.7591,15.746,15.7525,3500.0
2009-08-24 14:20:00,24.0,24.0,23.98,23.98,2500.0,15.7525,15.7525,15.7394,15.7394,2500.0
2009-08-24 14:25:00,23.98,23.99,23.96,23.99,3700.0,15.7394,15.746,15.7263,15.746,3700.0
2009-08-24 14:30:00,23.99,24.0,23.97,23.97,4100.0,15.746,15.7525,15.7328,15.7328,4100.0
2009-08-24 14:35:00,23.96,23.98,23.96,23.98,2300.0,15.7263,15.7394,15.7263,15.7394,2300.0
2009-08-24 14:40:00,23.97,23.97,23.96,23.97,3800.0,15.7328,15.7328,15.7263,15.7328,3800.0
2009-08-24 14:45:00,23.96,23.97,23.95,23.96,3900.0,15.7263,15.7328,15.7197,15.7263,3900.0
2009-08-24 14:50:00,23.96,23.96,23.95,23.96,2700.0,15.7263,15.7263,15.7197,15.7263,2700.0
2009-08-24 14:55:00,23.96,23.97,23.95,23.96,6000.0,15.7263,15.7328,15.7197,15.7263,6000.0
2009-08-24 15:00:00,23.96,23.97,23.91,23.92,5800.0,15.7263,15.7328,15.6935,15.7,5800.0
2009-08-24 15:05:00,23.91,23.92,23.85,23.87,8700.0,15.6935,15.7,15.6541,15.6672,8700.0
2009-08-24 15:10:00,23.87,23.92,23.87,23.92,9000.0,15.6672,15.7,15.6672,15.7,9000.0
2009-08-24 15:15:00,23.91,23.91,23.88,23.91,10000.0,15.6935,15.6935,15.6738,15.6935,10000.0
2009-08-24 15:20:00,23.89,23.9,23.85,23.89,12800.0,15.6803,15.6869,15.6541,15.6803,12800.0
2009-08-24 15:25:00,23.9,23.93,23.89,23.92,9200.0,15.6869,15.7066,15.6803,15.7,9200.0
2009-08-24 15:30:00,23.93,23.96,23.92,23.94,8200.0,15.7066,15.7263,15.7,15.7131,8200.0
2009-08-24 15:35:00,23.94,23.95,23.93,23.94,15500.0,15.7131,15.7197,15.7066,15.7131,15500.0
2009-08-24 15:40:00,23.94,23.96,23.91,23.93,9100.0,15.7131,15.7263,15.6935,15.7066,9100.0
2009-08-24 15:45:00,23.92,23.95,23.9,23.9,13200.0,15.7,15.7197,15.6869,15.6869,13200.0
2009-08-24 15:50:00,23.91,23.93,23.9,23.91,12300.0,15.6935,15.7066,15.6869,15.6935,12300.0
2009-08-24 15:55:00,23.9,23.93,23.89,23.91,24500.0,15.6869,15.7066,15.6803,15.6935,24500.0
2009-08-25 09:30:00,23.96,23.96,23.81,23.85,5900.0,15.7263,15.7263,15.6278,15.6541,5900.0
2009-08-25 09:35:00,23.83,23.96,23.83,23.96,6800.0,15.6409,15.7263,15.6409,15.7263,6800.0
2009-08-25 09:40:00,23.93,23.95,23.92,23.92,3100.0,15.7066,15.7197,15.7,15.7,3100.0
2009-08-25 09:45:00,23.91,23.96,23.88,23.89,8100.0,15.6935,15.7263,15.6738,15.6803,8100.0
2009-08-25 09:50:00,23.91,23.99,23.91,23.97,3900.0,15.6935,15.746,15.6935,15.7328,3900.0
2009-08-25 09:55:00,23.99,23.99,23.95,23.95,3900.0,15.746,15.746,15.7197,15.7197,3900.0
2009-08-25 10:00:00,23.98,24.03,23.96,23.97,7500.0,15.7394,15.7722,15.7263,15.7328,7500.0
2009-08-25 10:05:00,23.97,24.01,23.97,24.0,3100.0,15.7328,15.7591,15.7328,15.7525,3100.0
2009-08-25 10:10:00,23.99,24.03,23.97,23.99,4000.0,15.746,15.7722,15.7328,15.746,4000.0
2009-08-25 10:15:00,24.0,24.0,23.9,23.92,9900.0,15.7525,15.7525,15.6869,15.7,9900.0
2009-08-25 10:20:00,23.91,24.01,23.91,24.01,5600.0,15.6935,15.7591,15.6935,15.7591,5600.0
2009-08-25 10:25:00,24.01,24.03,24.0,24.0,2700.0,15.7591,15.7722,15.7525,15.7525,2700.0
2009-08-25 10:30:00,24.0,24.01,23.99,24.0,1500.0,15.7525,15.7591,15.746,15.7525,1500.0
2009-08-25 10:35:00,24.0,24.0,23.99,24.0,1500.0,15.7525,15.7525,15.746,15.7525,1500.0
2009-08-25 10:40:00,23.99,24.02,23.99,24.02,1800.0,15.746,15.7657,15.746,15.7657,1800.0
2009-08-25 10:45:00,24.01,24.01,23.99,24.0,1200.0,15.7591,15.7591,15.746,15.7525,1200.0
2009-08-25 10:50:00,24.0,24.01,23.99,23.99,1900.0,15.7525,15.7591,15.746,15.746,1900.0
2009-08-25 10:55:00,23.99,24.01,23.99,24.0,1000.0,15.746,15.7591,15.746,15.7525,1000.0
2009-08-25 11:00:00,24.0,24.01,24.0,24.01,1200.0,15.7525,15.7591,15.7525,15.7591,1200.0
2009-08-25 11:05:00,24.01,24.02,23.99,23.99,2500.0,15.7591,15.7657,15.746,15.746,2500.0
2009-08-25 11:10:00,24.01,24.02,24.0,24.02,1800.0,15.7591,15.7657,15.7525,15.7657,1800.0
2009-08-25 11:15:00,24.01,24.03,24.01,24.02,900.0,15.7591,15.7722,15.7591,15.7657,900.0
2009-08-25 11:20:00,24.03,24.03,24.02,24.03,1400.0,15.7722,15.7722,15.7657,15.7722,1400.0
2009-08-25 11:25:00,24.02,24.05,24.02,24.05,2400.0,15.7657,15.7853,15.7657,15.7853,2400.0
2009-08-25 11:30:00,24.04,24.05,24.03,24.04,1600.0,15.7788,15.7853,15.7722,15.7788,1600.0
2009-08-25 11:35:00,24.04,24.05,24.04,24.05,2300.0,15.7788,15.7853,15.7788,15.7853,2300.0
2009-08-25 11:40:00,24.05,24.06,24.04,24.06,2300.0,15.7853,15.7919,15.7788,15.7919,2300.0
2009-08-25 11:45:00,24.05,24.05,24.03,24.03,3900.0,15.7853,15.7853,15.7722,15.7722,3900.0
2009-08-25 11:50:00,24.04,24.04,24.03,24.04,2200.0,15.7788,15.7788,15.7722,15.7788,2200.0
2009-08-25 11:55:00,24.04,24.05,24.04,24.04,2300.0,15.7788,15.7853,15.7788,15.7788,2300.0
2009-08-25 12:00:00,24.04,24.05,24.04,24.05,1300.0,15.7788,15.7853,15.7788,15.7853,1300.0
2009-08-25 12:05:00,24.04,24.08,24.04,24.08,2800.0,15.7788,15.805,15.7788,15.805,2800.0
2009-08-25 12:10:00,24.09,24.13,24.09,24.13,14100.0,15.8116,15.8379,15.8116,15.8379,14100.0
2009-08-25 12:15:00,24.14,24.15,24.1,24.1,7000.0,15.8444,15.851,15.8182,15.8182,7000.0
2009-08-25 12:20:00,24.11,24.13,24.09,24.13,5300.0,15.8247,15.8379,15.8116,15.8379,5300.0
2009-08-25 12:25:00,24.15,24.15,24.11,24.11,4900.0,15.851,15.851,15.8247,15.8247,4900.0
2009-08-25 12:30:00,24.11,24.11,24.08,24.08,8400.0,15.8247,15.8247,15.805,15.805,8400.0
2009-08-25 12:35:00,24.08,24.09,24.08,24.08,900.0,15.805,15.8116,15.805,15.805,900.0
2009-08-25 12:40:00,24.09,24.09,24.09,24.09,1000.0,15.8116,15.8116,15.8116,15.8116,1000.0
2009-08-25 12:45:00,24.1,24.12,24.1,24.11,3600.0,15.8182,15.8313,15.8182,15.8247,3600.0
2009-08-25 12:50:00,24.12,24.12,24.09,24.09,5800.0,15.8313,15.8313,15.8116,15.8116,5800.0
2009-08-25 12:55:00,24.09,24.09,24.08,24.08,1600.0,15.8116,15.8116,15.805,15.805,1600.0
2009-08-25 13:00:00,24.09,24.09,24.08,24.09,1100.0,15.8116,15.8116,15.805,15.8116,1100.0
2009-08-25 13:05:00,24.09,24.09,24.08,24.08,1900.0,15.8116,15.8116,15.805,15.805,1900.0
2009-08-25 13:10:00,24.08,24.08,24.07,24.07,2200.0,15.805,15.805,15.7985,15.7985,2200.0
2009-08-25 13:15:00,24.07,24.07,24.05,24.05,1600.0,15.7985,15.7985,15.7853,15.7853,1600.0
2009-08-25 13:20:00,24.06,24.08,24.03,24.05,6500.0,15.7919,15.805,15.7722,15.7853,6500.0
2009-08-25 13:25:00,24.06,24.08,24.06,24.06,1400.0,15.7919,15.805,15.7919,15.7919,1400.0
2009-08-25 13:30:00,24.05,24.1,24.05,24.09,8200.0,15.7853,15.8182,15.7853,15.8116,8200.0
2009-08-25 13:35:00,24.08,24.09,24.07,24.09,6900.0,15.805,15.8116,15.7985,15.8116,6900.0
2009-08-25 13:40:00,24.08,24.1,24.08,24.09,1800.0,15.805,15.8182,15.805,15.8116,1800.0
2009-08-25 13:45:00,24.1,24.1,24.08,24.1,2500.0,15.8182,15.8182,15.805,15.8182,2500.0
2009-08-25 13:50:00,24.1,24.1,24.09,24.09,2200.0,15.8182,15.8182,15.8116,15.8116,2200.0
2009-08-25 13:55:00,24.09,24.09,24.08,24.09,3400.0,15.8116,15.8116,15.805,15.8116,3400.0
2009-08-25 14:00:00,24.08,24.1,24.07,24.09,3500.0,15.805,15.8182,15.7985,15.8116,3500.0
2009-08-25 14:05:00,24.09,24.09,24.02,24.02,10700.0,15.8116,15.8116,15.7657,15.7657,10700.0
2009-08-25 14:10:00,24.04,24.04,24.02,24.04,1000.0,15.7788,15.7788,15.7657,15.7788,1000.0
2009-08-25 14:15:00,24.03,24.05,24.02,24.05,2300.0,15.7722,15.7853,15.7657,15.7853,2300.0
2009-08-25 14:20:00,24.04,24.05,23.99,24.0,13900.0,15.7788,15.7853,15.746,15.7525,13900.0
2009-08-25 14:25:00,23.99,23.99,23.97,23.98,7000.0,15.746,15.746,15.7328,15.7394,7000.0
2009-08-25 14:30:00,23.97,23.99,23.97,23.97,1600.0,15.7328,15.746,15.7328,15.7328,1600.0
2009-08-25 14:35:00,23.98,23.98,23.95,23.95,1400.0,15.7394,15.7394,15.7197,15.7197,1400.0
2009-08-25 14:40:00,23.96,24.0,23.96,24.0,3300.0,15.7263,15.7525,15.7263,15.7525,3300.0
2009-08-25 14:45:00,24.0,24.01,23.99,24.01,2600.0,15.7525,15.7591,15.746,15.7591,2600.0
2009-08-25 14:50:00,24.01,24.03,24.01,24.02,1600.0,15.7591,15.7722,15.7591,15.7657,1600.0
2009-08-25 14:55:00,24.02,24.03,24.01,24.02,1800.0,15.7657,15.7722,15.7591,15.7657,1800.0
2009-08-25 15:00:00,24.02,24.06,24.01,24.06,4600.0,15.7657,15.7919,15.7591,15.7919,4600.0
2009-08-25 15:05:00,24.06,24.06,24.04,24.06,2200.0,15.7919,15.7919,15.7788,15.7919,2200.0
2009-08-25 15:10:00,24.05,24.05,24.03,24.03,2500.0,15.7853,15.7853,15.7722,15.7722,2500.0
2009-08-25 15:15:00,24.03,24.04,24.03,24.03,1200.0,15.7722,15.7788,15.7722,15.7722,1200.0
2009-08-25 15:20:00,24.03,24.08,24.02,24.08,6200.0,15.7722,15.805,15.7657,15.805,6200.0
2009-08-25 15:25:00,24.08,24.08,24.05,24.05,2400.0,15.805,15.805,15.7853,15.7853,2400.0
2009-08-25 15:30:00,24.05,24.05,23.99,23.99,5400.0,15.7853,15.7853,15.746,15.746,5400.0
2009-08-25 15:35:00,23.99,24.02,23.99,24.01,4200.0,15.746,15.7657,15.746,15.7591,4200.0
2009-08-25 15:40:00,24.01,24.01,23.98,23.99,5500.0,15.7591,15.7591,15.7394,15.746,5500.0
2009-08-25 15:45:00,23.99,23.99,23.97,23.98,5300.0,15.746,15.746,15.7328,15.7394,5300.0
2009-08-25 15:50:00,23.98,24.01,23.97,24.0,6600.0,15.7394,15.7591,15.7328,15.7525,6600.0
2009-08-25 15:55:00,24.01,24.01,23.97,23.99,21300.0,15.7591,15.7591,15.7328,15.746,21300.0
2009-08-26 09:30:00,24.02,24.03,23.86,23.9,8100.0,15.7657,15.7722,15.6606,15.6869,8100.0
2009-08-26 09:35:00,23.86,23.92,23.82,23.92,4900.0,15.6606,15.7,15.6344,15.7,4900.0
2009-08-26 09:40:00,23.93,23.95,23.89,23.94,2800.0,15.7066,15.7197,15.6803,15.7131,2800.0
2009-08-26 09:45:00,23.93,23.95,23.92,23.94,3300.0,15.7066,15.7197,15.7,15.7131,3300.0
2009-08-26 09:50:00,23.94,23.96,23.93,23.96,3800.0,15.7131,15.7263,15.7066,15.7263,3800.0
2009-08-26 09:55:00,23.98,24.0,23.97,23.98,3800.0,15.7394,15.7525,15.7328,15.7394,3800.0
2009-08-26 10:00:00,24.0,24.07,24.0,24.06,9100.0,15.7525,15.7985,15.7525,15.7919,9100.0
2009-08-26 10:05:00,24.06,24.12,24.06,24.1,8400.0,15.7919,15.8313,15.7919,15.8182,8400.0
2009-08-26 10:10:00,24.1,24.1,24.07,24.09,6800.0,15.8182,15.8182,15.7985,15.8116,6800.0
2009-08-26 10:15:00,24.1,24.13,24.09,24.11,3500.0,15.8182,15.8379,15.8116,15.8247,3500.0
2009-08-26 10:20:00,24.11,24.16,24.11,24.14,6000.0,15.8247,15.8575,15.8247,15.8444,6000.0
2009-08-26 10:25:00,24.14,24.14,24.08,24.1,7300.0,15.8444,15.8444,15.805,15.8182,7300.0
2009-08-26 10:30:00,24.1,24.1,24.07,24.08,4700.0,15.8182,15.8182,15.7985,15.805,4700.0
2009-08-26 10:35:00,24.08,24.09,24.05,24.08,5500.0,15.805,15.8116,15.7853,15.805,5500.0
2009-08-26 10:40:00,24.09,24.09,24.07,24.07,3000.0,15.8116,15.8116,15.7985,15.7985,3000.0
2009-08-26 10:45:00,24.06,24.08,24.05,24.07,6300.0,15.7919,15.805,15.7853,15.7985,6300.0
2009-08-26 10:50:00,24.08,24.09,24.06,24.08,3200.0,15.805,15.8116,15.7919,15.805,3200.0
2009-08-26 10:55:00,24.09,24.09,24.09,24.09,2200.0,15.8116,15.8116,15.8116,15.8116,2200.0
2009-08-26 11:00:00,24.08,24.1,24.08,24.1,3900.0,15.805,15.8182,15.805,15.8182,3900.0
2009-08-26 11:05:00,24.08,24.09,24.06,24.06,5200.0,15.805,15.8116,15.7919,15.7919,5200.0
2009-08-26 11:10:00,24.06,24.06,24.02,24.02,28300.0,15.7919,15.7919,15.7657,15.7657,28300.0
2009-08-26 11:15:00,24.01,24.02,23.99,23.99,19200.0,15.7591,15.7657,15.746,15.746,19200.0
2009-08-26 11:20:00,23.99,24.04,23.99,24.03,10800.0,15.746,15.7788,15.746,15.7722,10800.0
2009-08-26 11:25:00,24.04,24.05,24.03,24.05,3100.0,15.7788,15.7853,15.7722,15.7853,3100.0
2009-08-26 11:30:00,24.04,24.06,24.04,24.05,3200.0,15.7788,15.7919,15.7788,15.7853,3200.0
2009-08-26 11:35:00,24.04,24.04,24.02,24.02,4800.0,15.7788,15.7788,15.7657,15.7657,4800.0
2009-08-26 11:40:00,24.02,24.03,24.01,24.03,3400.0,15.7657,15.7722,15.7591,15.7722,3400.0
2009-08-26 11:45:00,24.03,24.06,24.03,24.06,3700.0,15.7722,15.7919,15.7722,15.7919,3700.0
2009-08-26 11:50:00,24.05,24.06,24.05,24.06,3400.0,15.7853,15.7919,15.7853,15.7919,3400.0
2009-08-26 11:55:00,24.05,24.06,24.04,24.04,4300.0,15.7853,15.7919,15.7788,15.7788,4300.0
2009-08-26 12:00:00,24.05,24.07,24.04,24.06,4900.0,15.7853,15.7985,15.7788,15.7919,4900.0
2009-08-26 12:05:00,24.05,24.06,24.05,24.05,3800.0,15.7853,15.7919,15.7853,15.7853,3800.0
2009-08-26 12:10:00,24.05,24.05,24.03,24.05,6300.0,15.7853,15.7853,15.7722,15.7853,6300.0
2009-08-26 12:15:00,24.04,24.05,24.03,24.05,3800.0,15.7788,15.7853,15.7722,15.7853,3800.0
2009-08-26 12:20:00,24.06,24.06,24.02,24.03,7300.0,15.7919,15.7919,15.7657,15.7722,7300.0
2009-08-26 12:25:00,24.03,24.03,24.02,24.02,2600.0,15.7722,15.7722,15.7657,15.7657,2600.0
2009-08-26 12:30:00,24.02,24.02,23.97,23.98,4200.0,15.7657,15.7657,15.7328,15.7394,4200.0
2009-08-26 12:35:00,23.99,23.99,23.96,23.96,1900.0,15.746,15.746,15.7263,15.7263,1900.0
2009-08-26 12:40:00,23.97,23.98,23.96,23.97,1200.0,15.7328,15.7394,15.7263,15.7328,1200.0
2009-08-26 12:45:00,23.97,23.98,23.96,23.98,2200.0,15.7328,15.7394,15.7263,15.7394,2200.0
2009-08-26 12:50:00,23.97,23.97,23.96,23.96,1500.0,15.7328,15.7328,15.7263,15.7263,1500.0
2009-08-26 12:55:00,23.96,23.96,23.94,23.95,3400.0,15.7263,15.7263,15.7131,15.7197,3400.0
2009-08-26 13:00:00,23.95,23.96,23.94,23.94,3800.0,15.7197,15.7263,15.7131,15.7131,3800.0
2009-08-26 13:05:00,23.93,23.94,23.9,23.9,2400.0,15.7066,15.7131,15.6869,15.6869,2400.0
2009-08-26 13:10:00,23.91,23.91,23.91,23.91,500.0,15.6935,15.6935,15.6935,15.6935,500.0
2009-08-26 13:15:00,23.91,23.93,23.87,23.91,33300.0,15.6935,15.7066,15.6672,15.6935,33300.0
2009-08-26 13:20:00,23.91,23.92,23.9,23.92,2200.0,15.6935,15.7,15.6869,15.7,2200.0
2009-08-26 13:25:00,23.92,23.93,23.91,23.92,1600.0,15.7,15.7066,15.6935,15.7,1600.0
2009-08-26 13:30:00,23.92,23.93,23.92,23.93,2000.0,15.7,15.7066,15.7,15.7066,2000.0
2009-08-26 13:35:00,23.94,23.96,23.93,23.95,1500.0,15.7131,15.7263,15.7066,15.7197,1500.0
2009-08-26 13:40:00,23.97,23.97,23.96,23.96,700.0,15.7328,15.7328,15.7263,15.7263,700.0
2009-08-26 13:45:00,23.97,23.97,23.94,23.96,4500.0,15.7328,15.7328,15.7131,15.7263,4500.0
2009-08-26 13:50:00,23.95,23.97,23.95,23.96,1100.0,15.7197,15.7328,15.7197,15.7263,1100.0
2009-08-26 13:55:00,23.95,23.97,23.95,23.96,3600.0,15.7197,15.7328,15.7197,15.7263,3600.0
2009-08-26 14:00:00,23.98,24.0,23.98,23.98,4700.0,15.7394,15.7525,15.7394,15.7394,4700.0
2009-08-26 14:05:00,23.98,23.98,23.96,23.97,2200.0,15.7394,15.7394,15.7263,15.7328,2200.0
2009-08-26 14:10:00,23.97,23.97,23.94,23.94,1900.0,15.7328,15.7328,15.7131,15.7131,1900.0
2009-08-26 14:15:00,23.94,23.94,23.93,23.93,1100.0,15.7131,15.7131,15.7066,15.7066,1100.0
2009-08-26 14:20:00,23.94,23.94,23.9,23.9,5400.0,15.7131,15.7131,15.6869,15.6869,5400.0
2009-08-26 14:25:00,23.9,23.92,23.9,23.91,2500.0,15.6869,15.7,15.6869,15.6935,2500.0
2009-08-26 14:30:00,23.92,23.93,23.9,23.9,2700.0,15.7,15.7066,15.6869,15.6869,2700.0
2009-08-26 14:35:00,23.9,23.91,23.89,23.9,3000.0,15.6869,15.6935,15.6803,15.6869,3000.0
2009-08-26 14:40:00,23.91,23.92,23.9,23.9,3700.0,15.6935,15.7,15.6869,15.6869,3700.0
2009-08-26 14:45:00,23.9,23.93,23.9,23.92,5700.0,15.6869,15.7066,15.6869,15.7,5700.0
2009-08-26 14:50:00,23.91,23.91,23.86,23.87,6800.0,15.6935,15.6935,15.6606,15.6672,6800.0
2009-08-26 14:55:00,23.87,23.87,23.86,23.86,5000.0,15.6672,15.6672,15.6606,15.6606,5000.0
2009-08-26 15:00:00,23.86,23.89,23.85,23.87,9700.0,15.6606,15.6803,15.6541,15.6672,9700.0
2009-08-26 15:05:00,23.86,23.86,23.86,23.86,1400.0,15.6606,15.6606,15.6606,15.6606,1400.0
2009-08-26 15:10:00,23.86,23.86,23.84,23.84,4300.0,15.6606,15.6606,15.6475,15.6475,4300.0
2009-08-26 15:15:00,23.83,23.84,23.82,23.83,3400.0,15.6409,15.6475,15.6344,15.6409,3400.0
2009-08-26 15:20:00,23.83,23.84,23.82,23.82,2600.0,15.6409,15.6475,15.6344,15.6344,2600.0
2009-08-26 15:25:00,23.82,23.83,23.81,23.83,10800.0,15.6344,15.6409,15.6278,15.6409,10800.0
2009-08-26 15:30:00,23.83,23.83,23.81,23.82,10500.0,15.6409,15.6409,15.6278,15.6344,10500.0
2009-08-26 15:35:00,23.82,23.83,23.81,23.83,7900.0,15.6344,15.6409,15.6278,15.6409,7900.0
2009-08-26 15:40:00,23.82,23.83,23.81,23.83,5800.0,15.6344,15.6409,15.6278,15.6409,5800.0
2009-08-26 15:45:00,23.83,23.83,23.82,23.83,13600.0,15.6409,15.6409,15.6344,15.6409,13600.0
2009-08-26 15:50:00,23.83,23.88,23.82,23.87,21200.0,15.6409,15.6738,15.6344,15.6672,21200.0
2009-08-26 15:55:00,23.87,23.88,23.84,23.87,29400.0,15.6672,15.6738,15.6475,15.6672,29400.0
2009-08-27 09:30:00,23.87,23.93,23.82,23.85,6400.0,15.6672,15.7066,15.6344,15.6541,6400.0
2009-08-27 09:35:00,23.8,23.87,23.8,23.81,2700.0,15.6213,15.6672,15.6213,15.6278,2700.0
2009-08-27 09:40:00,23.82,23.83,23.75,23.76,5900.0,15.6344,15.6409,15.5884,15.595,5900.0
2009-08-27 09:45:00,23.76,23.77,23.71,23.71,4800.0,15.595,15.6016,15.5622,15.5622,4800.0
2009-08-27 09:50:00,23.71,23.71,23.67,23.69,7900.0,15.5622,15.5622,15.5359,15.5491,7900.0
2009-08-27 09:55:00,23.69,23.71,23.63,23.66,4800.0,15.5491,15.5622,15.5097,15.5294,4800.0
2009-08-27 10:00:00,23.66,23.66,23.58,23.63,14200.0,15.5294,15.5294,15.4769,15.5097,14200.0
2009-08-27 10:05:00,23.64,23.64,23.57,23.61,5200.0,15.5162,15.5162,15.4703,15.4965,5200.0
2009-08-27 10:10:00,23.59,23.64,23.59,23.64,2800.0,15.4834,15.5162,15.4834,15.5162,2800.0
2009-08-27 10:15:00,23.62,23.63,23.62,23.62,3800.0,15.5031,15.5097,15.5031,15.5031,3800.0
2009-08-27 10:20:00,23.62,23.64,23.59,23.63,10100.0,15.5031,15.5162,15.4834,15.5097,10100.0
2009-08-27 10:25:00,23.63,23.63,23.6,23.6,4300.0,15.5097,15.5097,15.49,15.49,4300.0
2009-08-27 10:30:00,23.59,23.61,23.58,23.6,11000.0,15.4834,15.4965,15.4769,15.49,11000.0
2009-08-27 10:35:00,23.58,23.59,23.57,23.58,7300.0,15.4769,15.4834,15.4703,15.4769,7300.0
2009-08-27 10:40:00,23.57,23.68,23.55,23.56,16200.0,15.4703,15.5425,15.4572,15.4637,16200.0
2009-08-27 10:45:00,23.57,23.57,23.55,23.55,3500.0,15.4703,15.4703,15.4572,15.4572,3500.0
2009-08-27 10:50:00,23.55,23.55,23.51,23.54,5300.0,15.4572,15.4572,15.4309,15.4506,5300.0
2009-08-27 10:55:00,23.55,23.55,23.53,23.55,5400.0,15.4572,15.4572,15.444,15.4572,5400.0
2009-08-27 11:00:00,23.54,23.56,23.54,23.55,1300.0,15.4506,15.4637,15.4506,15.4572,1300.0
2009-08-27 11:05:00,23.56,23.58,23.56,23.58,2000.0,15.4637,15.4769,15.4637,15.4769,2000.0
2009-08-27 11:10:00,23.57,23.58,23.57,23.58,900.0,15.4703,15.4769,15.4703,15.4769,900.0
2009-08-27 11:15:00,23.58,23.6,23.58,23.59,2500.0,15.4769,15.49,15.4769,15.4834,2500.0
2009-08-27 11:20:00,23.6,23.62,23.6,23.62,3700.0,15.49,15.5031,15.49,15.5031,3700.0
2009-08-27 11:25:00,23.63,23.69,23.63,23.69,5800.0,15.5097,15.5491,15.5097,15.5491,5800.0
2009-08-27 11:30:00,23.67,23.69,23.66,23.67,4000.0,15.5359,15.5491,15.5294,15.5359,4000.0
2009-08-27 11:35:00,23.66,23.66,23.62,23.62,3200.0,15.5294,15.5294,15.5031,15.5031,3200.0
2009-08-27 11:40:00,23.63,23.64,23.63,23.64,3700.0,15.5097,15.5162,15.5097,15.5162,3700.0
2009-08-27 11:45:00,23.64,23.65,23.63,23.63,2500.0,15.5162,15.5228,15.5097,15.5097,2500.0
2009-08-27 11:50:00,23.63,23.65,23.63,23.63,2700.0,15.5097,15.5228,15.5097,15.5097,2700.0
2009-08-27 11:55:00,23.63,23.68,23.63,23.68,7300.0,15.5097,15.5425,15.5097,15.5425,7300.0
2009-08-27 12:00:00,23.68,23.69,23.67,23.68,5800.0,15.5425,15.5491,15.5359,15.5425,5800.0
2009-08-27 12:05:00,23.67,23.68,23.67,23.67,1600.0,15.5359,15.5425,15.5359,15.5359,1600.0
2009-08-27 12:10:00,23.68,23.68,23.66,23.67,4800.0,15.5425,15.5425,15.5294,15.5359,4800.0
2009-08-27 12:15:00,23.67,23.68,23.67,23.67,2500.0,15.5359,15.5425,15.5359,15.5359,2500.0
2009-08-27 12:20:00,23.67,23.67,23.64,23.64,2400.0,15.5359,15.5359,15.5162,15.5162,2400.0
2009-08-27 12:25:00,23.64,23.68,23.62,23.68,9800.0,15.5162,15.5425,15.5031,15.5425,9800.0
2009-08-27 12:30:00,23.69,23.69,23.68,23.68,2600.0,15.5491,15.5491,15.5425,15.5425,2600.0
2009-08-27 12:35:00,23.68,23.68,23.65,23.65,3200.0,15.5425,15.5425,15.5228,15.5228,3200.0
2009-08-27 12:40:00,23.66,23.67,23.62,23.62,4900.0,15.5294,15.5359,15.5031,15.5031,4900.0
2009-08-27 12:45:00,23.62,23.63,23.6,23.6,6300.0,15.5031,15.5097,15.49,15.49,6300.0
2009-08-27 12:50:00,23.6,23.6,23.59,23.6,4300.0,15.49,15.49,15.4834,15.49,4300.0
2009-08-27 12:55:00,23.58,23.59,23.58,23.58,4200.0,15.4769,15.4834,15.4769,15.4769,4200.0
2009-08-27 13:00:00,23.59,23.6,23.58,23.59,3800.0,15.4834,15.49,15.4769,15.4834,3800.0
2009-08-27 13:05:00,23.59,23.62,23.59,23.62,4100.0,15.4834,15.5031,15.4834,15.5031,4100.0
2009-08-27 13:10:00,23.61,23.62,23.58,23.58,3300.0,15.4965,15.5031,15.4769,15.4769,3300.0
2009-08-27 13:15:00,23.58,23.61,23.58,23.61,5200.0,15.4769,15.4965,15.4769,15.4965,5200.0
2009-08-27 13:20:00,23.61,23.61,23.6,23.61,2300.0,15.4965,15.4965,15.49,15.4965,2300.0
2009-08-27 13:25:00,23.61,23.62,23.6,23.62,7400.0,15.4965,15.5031,15.49,15.5031,7400.0
2009-08-27 13:30:00,23.62,23.62,23.61,23.61,4600.0,15.5031,15.5031,15.4965,15.4965,4600.0
2009-08-27 13:35:00,23.61,23.63,23.6,23.6,7400.0,15.4965,15.5097,15.49,15.49,7400.0
2009-08-27 13:40:00,23.61,23.62,23.6,23.62,7500.0,15.4965,15.5031,15.49,15.5031,7500.0
2009-08-27 13:45:00,23.62,23.64,23.61,23.63,6600.0,15.5031,15.5162,15.4965,15.5097,6600.0
2009-08-27 13:50:00,23.64,23.66,23.63,23.66,7000.0,15.5162,15.5294,15.5097,15.5294,7000.0
2009-08-27 13:55:00,23.66,23.68,23.65,23.66,7400.0,15.5294,15.5425,15.5228,15.5294,7400.0
2009-08-27 14:00:00,23.67,23.69,23.67,23.68,3100.0,15.5359,15.5491,15.5359,15.5425,3100.0
2009-08-27 14:05:00,23.69,23.73,23.68,23.72,4500.0,15.5491,15.5753,15.5425,15.5687,4500.0
2009-08-27 14:10:00,23.73,23.74,23.72,23.74,3300.0,15.5753,15.5819,15.5687,15.5819,3300.0
2009-08-27 14:15:00,23.74,23.76,23.74,23.76,2700.0,15.5819,15.595,15.5819,15.595,2700.0
2009-08-27 14:20:00,23.76,23.78,23.74,23.75,8100.0,15.595,15.6081,15.5819,15.5884,8100.0
2009-08-27 14:25:00,23.75,23.76,23.75,23.75,1700.0,15.5884,15.595,15.5884,15.5884,1700.0
2009-08-27 14:30:00,23.75,23.76,23.75,23.76,7500.0,15.5884,15.595,15.5884,15.595,7500.0
2009-08-27 14:35:00,23.77,23.8,23.77,23.77,8900.0,15.6016,15.6213,15.6016,15.6016,8900.0
2009-08-27 14:40:00,23.77,23.78,23.76,23.78,4300.0,15.6016,15.6081,15.595,15.6081,4300.0
2009-08-27 14:45:00,23.77,23.83,23.77,23.79,10200.0,15.6016,15.6409,15.6016,15.6147,10200.0
2009-08-27 14:50:00,23.79,23.8,23.79,23.79,2500.0,15.6147,15.6213,15.6147,15.6147,2500.0
2009-08-27 14:55:00,23.79,23.79,23.79,23.79,4200.0,15.6147,15.6147,15.6147,15.6147,4200.0
2009-08-27 15:00:00,23.8,23.81,23.79,23.81,4200.0,15.6213,15.6278,15.6147,15.6278,4200.0
2009-08-27 15:05:00,23.8,23.83,23.8,23.83,7300.0,15.6213,15.6409,15.6213,15.6409,7300.0
2009-08-27 15:10:00,23.83,23.84,23.83,23.84,5800.0,15.6409,15.6475,15.6409,15.6475,5800.0
2009-08-27 15:15:00,23.84,23.86,23.83,23.86,9100.0,15.6475,15.6606,15.6409,15.6606,9100.0
2009-08-27 15:20:00,23.86,23.86,23.82,23.82,8000.0,15.6606,15.6606,15.6344,15.6344,8000.0
2009-08-27 15:25:00,23.81,23.82,23.77,23.78,7200.0,15.6278,15.6344,15.6016,15.6081,7200.0
2009-08-27 15:30:00,23.79,23.79,23.77,23.78,5000.0,15.6147,15.6147,15.6016,15.6081,5000.0
2009-08-27 15:35:00,23.79,23.83,23.79,23.82,8200.0,15.6147,15.6409,15.6147,15.6344,8200.0
2009-08-27 15:40:00,23.83,23.85,23.79,23.81,10300.0,15.6409,15.6541,15.6147,15.6278,10300.0
2009-08-27 15:45:00,23.82,23.82,23.81,23.82,9700.0,15.6344,15.6344,15.6278,15.6344,9700.0
2009-08-27 15:50:00,23.81,23.84,23.81,23.82,7900.0,15.6278,15.6475,15.6278,15.6344,7900.0
2009-08-27 15:55:00,23.82,23.85,23.79,23.83,21500.0,15.6344,15.6541,15.6147,15.6409,21500.0
2009-08-28 09:30:00,23.87,23.87,23.62,23.64,4800.0,15.6672,15.6672,15.5031,15.5162,4800.0
2009-08-28 09:35:00,23.64,23.91,23.64,23.75,7200.0,15.5162,15.6935,15.5162,15.5884,7200.0
2009-08-28 09:40:00,23.77,23.81,23.73,23.75,4200.0,15.6016,15.6278,15.5753,15.5884,4200.0
2009-08-28 09:45:00,23.75,23.85,23.74,23.85,3600.0,15.5884,15.6541,15.5819,15.6541,3600.0
2009-08-28 09:50:00,23.84,23.88,23.81,23.88,3100.0,15.6475,15.6738,15.6278,15.6738,3100.0
2009-08-28 09:55:00,23.88,23.88,23.8,23.8,5200.0,15.6738,15.6738,15.6213,15.6213,5200.0
2009-08-28 10:00:00,23.77,23.79,23.77,23.79,8200.0,15.6016,15.6147,15.6016,15.6147,8200.0
2009-08-28 10:05:00,23.78,23.79,23.76,23.77,3200.0,15.6081,15.6147,15.595,15.6016,3200.0
2009-08-28 10:10:00,23.76,23.77,23.73,23.73,4900.0,15.595,15.6016,15.5753,15.5753,4900.0
2009-08-28 10:15:00,23.75,23.81,23.75,23.79,8000.0,15.5884,15.6278,15.5884,15.6147,8000.0
2009-08-28 10:20:00,23.79,23.79,23.73,23.75,11700.0,15.6147,15.6147,15.5753,15.5884,11700.0
2009-08-28 10:25:00,23.75,23.76,23.73,23.75,6600.0,15.5884,15.595,15.5753,15.5884,6600.0
2009-08-28 10:30:00,23.74,23.77,23.74,23.76,16500.0,15.5819,15.6016,15.5819,15.595,16500.0
2009-08-28 10:35:00,23.75,23.75,23.72,23.75,5900.0,15.5884,15.5884,15.5687,15.5884,5900.0
2009-08-28 10:40:00,23.75,23.75,23.73,23.74,1700.0,15.5884,15.5884,15.5753,15.5819,1700.0
2009-08-28 10:45:00,23.73,23.73,23.7,23.7,4400.0,15.5753,15.5753,15.5556,15.5556,4400.0
2009-08-28 10:50:00,23.69,23.69,23.68,23.68,1400.0,15.5491,15.5491,15.5425,15.5425,1400.0
2009-08-28 10:55:00,23.69,23.7,23.65,23.65,4100.0,15.5491,15.5556,15.5228,15.5228,4100.0
2009-08-28 11:00:00,23.65,23.66,23.64,23.65,4200.0,15.5228,15.5294,15.5162,15.5228,4200.0
2009-08-28 11:05:00,23.66,23.68,23.66,23.67,3700.0,15.5294,15.5425,15.5294,15.5359,3700.0
2009-08-28 11:10:00,23.67,23.7,23.66,23.7,3000.0,15.5359,15.5556,15.5294,15.5556,3000.0
2009-08-28 11:15:00,23.69,23.7,23.69,23.69,1600.0,15.5491,15.5556,15.5491,15.5491,1600.0
2009-08-28 11:20:00,23.7,23.7,23.69,23.69,3200.0,15.5556,15.5556,15.5491,15.5491,3200.0
2009-08-28 11:25:00,23.69,23.7,23.68,23.68,3500.0,15.5491,15.5556,15.5425,15.5425,3500.0
2009-08-28 11:30:00,23.68,23.69,23.68,23.68,1900.0,15.5425,15.5491,15.5425,15.5425,1900.0
2009-08-28 11:35:00,23.68,23.68,23.67,23.67,3400.0,15.5425,15.5425,15.5359,15.5359,3400.0
2009-08-28 11:40:00,23.68,23.68,23.64,23.65,3300.0,15.5425,15.5425,15.5162,15.5228,3300.0
2009-08-28 11:45:00,23.63,23.68,23.63,23.68,2700.0,15.5097,15.5425,15.5097,15.5425,2700.0
2009-08-28 11:50:00,23.69,23.69,23.68,23.68,3300.0,15.5491,15.5491,15.5425,15.5425,3300.0
2009-08-28 11:55:00,23.68,23.68,23.64,23.65,3500.0,15.5425,15.5425,15.5162,15.5228,3500.0
2009-08-28 12:00:00,23.65,23.65,23.62,23.62,3800.0,15.5228,15.5228,15.5031,15.5031,3800.0
2009-08-28 12:05:00,23.62,23.62,23.6,23.61,2500.0,15.5031,15.5031,15.49,15.4965,2500.0
2009-08-28 12:10:00,23.61,23.61,23.57,23.58,8500.0,15.4965,15.4965,15.4703,15.4769,8500.0
2009-08-28 12:15:00,23.57,23.61,23.56,23.58,7200.0,15.4703,15.4965,15.4637,15.4769,7200.0
2009-08-28 12:20:00,23.59,23.59,23.54,23.56,5500.0,15.4834,15.4834,15.4506,15.4637,5500.0
2009-08-28 12:25:00,23.56,23.61,23.54,23.59,19100.0,15.4637,15.4965,15.4506,15.4834,19100.0
2009-08-28 12:30:00,23.58,23.6,23.57,23.58,7700.0,15.4769,15.49,15.4703,15.4769,7700.0
2009-08-28 12:35:00,23.58,23.59,23.56,23.58,12600.0,15.4769,15.4834,15.4637,15.4769,12600.0
2009-08-28 12:40:00,23.58,23.59,23.56,23.57,5100.0,15.4769,15.4834,15.4637,15.4703,5100.0
2009-08-28 12:45:00,23.57,23.58,23.56,23.56,1900.0,15.4703,15.4769,15.4637,15.4637,1900.0
2009-08-28 12:50:00,23.55,23.57,23.55,23.56,3400.0,15.4572,15.4703,15.4572,15.4637,3400.0
2009-08-28 12:55:00,23.56,23.56,23.51,23.55,24200.0,15.4637,15.4637,15.4309,15.4572,24200.0
2009-08-28 13:00:00,23.53,23.58,23.53,23.54,12300.0,15.444,15.4769,15.444,15.4506,12300.0
2009-08-28 13:05:00,23.54,23.55,23.54,23.54,5400.0,15.4506,15.4572,15.4506,15.4506,5400.0
2009-08-28 13:10:00,23.54,23.55,23.54,23.55,7300.0,15.4506,15.4572,15.4506,15.4572,7300.0
2009-08-28 13:15:00,23.55,23.55,23.53,23.54,3600.0,15.4572,15.4572,15.444,15.4506,3600.0
2009-08-28 13:20:00,23.55,23.55,23.52,23.52,4900.0,15.4572,15.4572,15.4375,15.4375,4900.0
2009-08-28 13:25:00,23.53,23.53,23.49,23.49,8000.0,15.444,15.444,15.4178,15.4178,8000.0
2009-08-28 13:30:00,23.5,23.51,23.49,23.51,3300.0,15.4243,15.4309,15.4178,15.4309,3300.0
2009-08-28 13:35:00,23.51,23.51,23.49,23.5,6900.0,15.4309,15.4309,15.4178,15.4243,6900.0
2009-08-28 13:40:00,23.5,23.5,23.48,23.49,8600.0,15.4243,15.4243,15.4112,15.4178,8600.0
2009-08-28 13:45:00,23.49,23.5,23.49,23.49,6200.0,15.4178,15.4243,15.4178,15.4178,6200.0
2009-08-28 13:50:00,23.5,23.5,23.49,23.49,1400.0,15.4243,15.4243,15.4178,15.4178,1400.0
2009-08-28 13:55:00,23.5,23.5,23.49,23.49,1700.0,15.4243,15.4243,15.4178,15.4178,1700.0
2009-08-28 14:00:00,23.5,23.5,23.48,23.48,10400.0,15.4243,15.4243,15.4112,15.4112,10400.0
2009-08-28 14:05:00,23.49,23.5,23.47,23.47,9300.0,15.4178,15.4243,15.4047,15.4047,9300.0
2009-08-28 14:10:00,23.48,23.48,23.46,23.46,11900.0,15.4112,15.4112,15.3981,15.3981,11900.0
2009-08-28 14:15:00,23.47,23.5,23.47,23.5,9400.0,15.4047,15.4243,15.4047,15.4243,9400.0
2009-08-28 14:20:00,23.5,23.5,23.47,23.47,8600.0,15.4243,15.4243,15.4047,15.4047,8600.0
2009-08-28 14:25:00,23.47,23.48,23.46,23.47,12200.0,15.4047,15.4112,15.3981,15.4047,12200.0
2009-08-28 14:30:00,23.48,23.49,23.46,23.46,8600.0,15.4112,15.4178,15.3981,15.3981,8600.0
2009-08-28 14:35:00,23.46,23.46,23.44,23.46,21100.0,15.3981,15.3981,15.385,15.3981,21100.0
2009-08-28 14:40:00,23.45,23.46,23.45,23.45,5300.0,15.3915,15.3981,15.3915,15.3915,5300.0
2009-08-28 14:45:00,23.45,23.46,23.44,23.46,6800.0,15.3915,15.3981,15.385,15.3981,6800.0
2009-08-28 14:50:00,23.45,23.47,23.44,23.47,12600.0,15.3915,15.4047,15.385,15.4047,12600.0
2009-08-28 14:55:00,23.46,23.49,23.46,23.47,9700.0,15.3981,15.4178,15.3981,15.4047,9700.0
2009-08-28 15:00:00,23.48,23.52,23.47,23.52,13300.0,15.4112,15.4375,15.4047,15.4375,13300.0
2009-08-28 15:05:00,23.51,23.54,23.5,23.54,15300.0,15.4309,15.4506,15.4243,15.4506,15300.0
2009-08-28 15:10:00,23.54,23.54,23.53,23.53,8100.0,15.4506,15.4506,15.444,15.444,8100.0
2009-08-28 15:15:00,23.54,23.56,23.53,23.55,11800.0,15.4506,15.4637,15.444,15.4572,11800.0
2009-08-28 15:20:00,23.55,23.59,23.53,23.59,11600.0,15.4572,15.4834,15.444,15.4834,11600.0
2009-08-28 15:25:00,23.59,23.63,23.58,23.59,15000.0,15.4834,15.5097,15.4769,15.4834,15000.0
2009-08-28 15:30:00,23.6,23.61,23.58,23.58,12100.0,15.49,15.4965,15.4769,15.4769,12100.0
2009-08-28 15:35:00,23.58,23.62,23.58,23.6,19300.0,15.4769,15.5031,15.4769,15.49,19300.0
2009-08-28 15:40:00,23.6,23.61,23.58,23.59,18900.0,15.49,15.4965,15.4769,15.4834,18900.0
2009-08-28 15:45:00,23.58,23.59,23.56,23.57,26500.0,15.4769,15.4834,15.4637,15.4703,26500.0
2009-08-28 15:50:00,23.57,23.59,23.56,23.59,14100.0,15.4703,15.4834,15.4637,15.4834,14100.0
2009-08-28 15:55:00,23.59,23.61,23.58,23.6,24400.0,15.4834,15.4965,15.4769,15.49,24400.0
2009-08-31 09:30:00,23.36,23.54,23.36,23.5,6200.0,15.3325,15.4506,15.3325,15.4243,6200.0
2009-08-31 09:35:00,23.52,23.56,23.5,23.53,2100.0,15.4375,15.4637,15.4243,15.444,2100.0
2009-08-31 09:40:00,23.51,23.52,23.47,23.52,4000.0,15.4309,15.4375,15.4047,15.4375,4000.0
2009-08-31 09:45:00,23.51,23.54,23.41,23.42,10700.0,15.4309,15.4506,15.3653,15.3718,10700.0
2009-08-31 09:50:00,23.44,23.49,23.43,23.47,8300.0,15.385,15.4178,15.3784,15.4047,8300.0
2009-08-31 09:55:00,23.49,23.53,23.47,23.51,5300.0,15.4178,15.444,15.4047,15.4309,5300.0
2009-08-31 10:00:00,23.49,23.5,23.44,23.5,3800.0,15.4178,15.4243,15.385,15.4243,3800.0
2009-08-31 10:05:00,23.49,23.55,23.49,23.54,5600.0,15.4178,15.4572,15.4178,15.4506,5600.0
2009-08-31 10:10:00,23.54,23.58,23.54,23.58,2900.0,15.4506,15.4769,15.4506,15.4769,2900.0
2009-08-31 10:15:00,23.57,23.59,23.56,23.56,3100.0,15.4703,15.4834,15.4637,15.4637,3100.0
2009-08-31 10:20:00,23.56,23.59,23.56,23.58,3800.0,15.4637,15.4834,15.4637,15.4769,3800.0
2009-08-31 10:25:00,23.56,23.57,23.54,23.57,6600.0,15.4637,15.4703,15.4506,15.4703,6600.0
2009-08-31 10:30:00,23.57,23.61,23.56,23.61,2900.0,15.4703,15.4965,15.4637,15.4965,2900.0
2009-08-31 10:35:00,23.62,23.67,23.62,23.67,9200.0,15.5031,15.5359,15.5031,15.5359,9200.0
2009-08-31 10:40:00,23.65,23.67,23.63,23.65,2100.0,15.5228,15.5359,15.5097,15.5228,2100.0
2009-08-31 10:45:00,23.63,23.64,23.63,23.63,1500.0,15.5097,15.5162,15.5097,15.5097,1500.0
2009-08-31 10:50:00,23.64,23.68,23.63,23.68,5900.0,15.5162,15.5425,15.5097,15.5425,5900.0
2009-08-31 10:55:00,23.68,23.7,23.68,23.7,3800.0,15.5425,15.5556,15.5425,15.5556,3800.0
2009-08-31 11:00:00,23.69,23.69,23.65,23.66,5600.0,15.5491,15.5491,15.5228,15.5294,5600.0
2009-08-31 11:05:00,23.67,23.67,23.66,23.67,1300.0,15.5359,15.5359,15.5294,15.5359,1300.0
2009-08-31 11:10:00,23.67,23.68,23.66,23.68,3000.0,15.5359,15.5425,15.5294,15.5425,3000.0
2009-08-31 11:15:00,23.68,23.68,23.67,23.67,2000.0,15.5425,15.5425,15.5359,15.5359,2000.0
2009-08-31 11:20:00,23.68,23.7,23.68,23.7,6800.0,15.5425,15.5556,15.5425,15.5556,6800.0
2009-08-31 11:25:00,23.7,23.72,23.7,23.71,3800.0,15.5556,15.5687,15.5556,15.5622,3800.0
2009-08-31 11:30:00,23.7,23.71,23.7,23.7,2300.0,15.5556,15.5622,15.5556,15.5556,2300.0
2009-08-31 11:35:00,23.7,23.71,23.7,23.7,2300.0,15.5556,15.5622,15.5556,15.5556,2300.0
2009-08-31 11:40:00,23.7,23.7,23.7,23.7,1300.0,15.5556,15.5556,15.5556,15.5556,1300.0
2009-08-31 11:45:00,23.7,23.71,23.7,23.7,3400.0,15.5556,15.5622,15.5556,15.5556,3400.0
2009-08-31 11:50:00,23.7,23.7,23.69,23.69,4500.0,15.5556,15.5556,15.5491,15.5491,4500.0
2009-08-31 11:55:00,23.7,23.7,23.69,23.69,4600.0,15.5556,15.5556,15.5491,15.5491,4600.0
2009-08-31 12:00:00,23.69,23.7,23.68,23.68,4500.0,15.5491,15.5556,15.5425,15.5425,4500.0
2009-08-31 12:05:00,23.67,23.67,23.66,23.66,1200.0,15.5359,15.5359,15.5294,15.5294,1200.0
2009-08-31 12:10:00,23.67,23.7,23.66,23.7,14700.0,15.5359,15.5556,15.5294,15.5556,14700.0
2009-08-31 12:15:00,23.7,23.72,23.7,23.71,2400.0,15.5556,15.5687,15.5556,15.5622,2400.0
2009-08-31 12:20:00,23.72,23.76,23.72,23.76,12500.0,15.5687,15.595,15.5687,15.595,12500.0
2009-08-31 12:25:00,23.76,23.76,23.75,23.75,2900.0,15.595,15.595,15.5884,15.5884,2900.0
2009-08-31 12:30:00,23.76,23.76,23.74,23.75,1700.0,15.595,15.595,15.5819,15.5884,1700.0
2009-08-31 12:35:00,23.74,23.75,23.71,23.73,4500.0,15.5819,15.5884,15.5622,15.5753,4500.0
2009-08-31 12:40:00,23.72,23.73,23.72,23.73,700.0,15.5687,15.5753,15.5687,15.5753,700.0
2009-08-31 12:45:00,23.72,23.73,23.72,23.73,1300.0,15.5687,15.5753,15.5687,15.5753,1300.0
2009-08-31 12:50:00,23.73,23.74,23.72,23.72,4600.0,15.5753,15.5819,15.5687,15.5687,4600.0
2009-08-31 12:55:00,23.72,23.72,23.71,23.71,2400.0,15.5687,15.5687,15.5622,15.5622,2400.0
2009-08-31 13:00:00,23.72,23.75,23.71,23.74,3900.0,15.5687,15.5884,15.5622,15.5819,3900.0
2009-08-31 13:05:00,23.74,23.75,23.74,23.75,2400.0,15.5819,15.5884,15.5819,15.5884,2400.0
2009-08-31 13:10:00,23.74,23.75,23.74,23.75,1000.0,15.5819,15.5884,15.5819,15.5884,1000.0
2009-08-31 13:15:00,23.75,23.76,23.74,23.75,2000.0,15.5884,15.595,15.5819,15.5884,2000.0
2009-08-31 13:20:00,23.76,23.78,23.76,23.77,2100.0,15.595,15.6081,15.595,15.6016,2100.0
2009-08-31 13:25:00,23.77,23.77,23.77,23.77,2700.0,15.6016,15.6016,15.6016,15.6016,2700.0
2009-08-31 13:30:00,23.77,23.77,23.77,23.77,700.0,15.6016,15.6016,15.6016,15.6016,700.0
2009-08-31 13:35:00,23.78,23.78,23.76,23.77,4000.0,15.6081,15.6081,15.595,15.6016,4000.0
2009-08-31 13:40:00,23.76,23.77,23.76,23.77,800.0,15.595,15.6016,15.595,15.6016,800.0
2009-08-31 13:45:00,23.77,23.8,23.77,23.8,3800.0,15.6016,15.6213,15.6016,15.6213,3800.0
2009-08-31 13:50:00,23.8,23.82,23.79,23.81,6000.0,15.6213,15.6344,15.6147,15.6278,6000.0
2009-08-31 13:55:00,23.81,23.83,23.81,23.82,1700.0,15.6278,15.6409,15.6278,15.6344,1700.0
2009-08-31 14:00:00,23.81,23.82,23.81,23.81,1700.0,15.6278,15.6344,15.6278,15.6278,1700.0
2009-08-31 14:05:00,23.81,23.82,23.81,23.82,3300.0,15.6278,15.6344,15.6278,15.6344,3300.0
2009-08-31 14:10:00,23.82,23.83,23.81,23.81,5700.0,15.6344,15.6409,15.6278,15.6278,5700.0
2009-08-31 14:15:00,23.82,23.82,23.81,23.81,2900.0,15.6344,15.6344,15.6278,15.6278,2900.0
2009-08-31 14:20:00,23.81,23.82,23.81,23.81,2500.0,15.6278,15.6344,15.6278,15.6278,2500.0
2009-08-31 14:25:00,23.82,23.82,23.81,23.82,3100.0,15.6344,15.6344,15.6278,15.6344,3100.0
2009-08-31 14:30:00,23.82,23.82,23.81,23.82,4100.0,15.6344,15.6344,15.6278,15.6344,4100.0
2009-08-31 14:35:00,23.82,23.82,23.81,23.81,5100.0,15.6344,15.6344,15.6278,15.6278,5100.0
2009-08-31 14:40:00,23.82,23.82,23.8,23.8,7300.0,15.6344,15.6344,15.6213,15.6213,7300.0
2009-08-31 14:45:00,23.8,23.81,23.8,23.8,5700.0,15.6213,15.6278,15.6213,15.6213,5700.0
2009-08-31 14:50:00,23.8,23.81,23.8,23.81,2400.0,15.6213,15.6278,15.6213,15.6278,2400.0
2009-08-31 14:55:00,23.81,23.82,23.81,23.81,5100.0,15.6278,15.6344,15.6278,15.6278,5100.0
2009-08-31 15:00:00,23.81,23.82,23.8,23.8,6100.0,15.6278,15.6344,15.6213,15.6213,6100.0
2009-08-31 15:05:00,23.81,23.81,23.8,23.8,2200.0,15.6278,15.6278,15.6213,15.6213,2200.0
2009-08-31 15:10:00,23.8,23.81,23.78,23.78,5700.0,15.6213,15.6278,15.6081,15.6081,5700.0
2009-08-31 15:15:00,23.78,23.78,23.77,23.77,12500.0,15.6081,15.6081,15.6016,15.6016,12500.0
2009-08-31 15:20:00,23.76,23.77,23.73,23.73,9400.0,15.595,15.6016,15.5753,15.5753,9400.0
2009-08-31 15:25:00,23.73,23.74,23.69,23.73,17800.0,15.5753,15.5819,15.5491,15.5753,17800.0
2009-08-31 15:30:00,23.73,23.76,23.73,23.76,11700.0,15.5753,15.595,15.5753,15.595,11700.0
2009-08-31 15:35:00,23.76,23.76,23.73,23.73,12000.0,15.595,15.595,15.5753,15.5753,12000.0
2009-08-31 15:40:00,23.74,23.76,23.73,23.76,15900.0,15.5819,15.595,15.5753,15.595,15900.0
2009-08-31 15:45:00,23.76,23.79,23.76,23.78,19100.0,15.595,15.6147,15.595,15.6081,19100.0
2009-08-31 15:50:00,23.78,23.78,23.75,23.76,25900.0,15.6081,15.6081,15.5884,15.595,25900.0
2009-08-31 15:55:00,23.77,23.78,23.74,23.74,52200.0,15.6016,15.6081,15.5819,15.5819,52200.0
2009-09-01 09:30:00,23.69,23.69,23.54,23.69,8600.0,15.5491,15.5491,15.4506,15.5491,8600.0
2009-09-01 09:35:00,23.72,23.74,23.67,23.67,2500.0,15.5687,15.5819,15.5359,15.5359,2500.0
2009-09-01 09:40:00,23.67,23.67,23.64,23.66,3300.0,15.5359,15.5359,15.5162,15.5294,3300.0
2009-09-01 09:45:00,23.67,23.71,23.66,23.7,6900.0,15.5359,15.5622,15.5294,15.5556,6900.0
2009-09-01 09:50:00,23.7,23.75,23.69,23.73,3100.0,15.5556,15.5884,15.5491,15.5753,3100.0
2009-09-01 09:55:00,23.73,23.77,23.72,23.75,2800.0,15.5753,15.6016,15.5687,15.5884,2800.0
2009-09-01 10:00:00,23.77,23.85,23.75,23.84,4900.0,15.6016,15.6541,15.5884,15.6475,4900.0
2009-09-01 10:05:00,23.84,23.86,23.8,23.8,6400.0,15.6475,15.6606,15.6213,15.6213,6400.0
2009-09-01 10:10:00,23.8,23.8,23.75,23.76,5400.0,15.6213,15.6213,15.5884,15.595,5400.0
2009-09-01 10:15:00,23.75,23.84,23.75,23.84,7800.0,15.5884,15.6475,15.5884,15.6475,7800.0
2009-09-01 10:20:00,23.83,23.89,23.82,23.89,5500.0,15.6409,15.6803,15.6344,15.6803,5500.0
2009-09-01 10:25:00,23.9,23.9,23.86,23.87,4000.0,15.6869,15.6869,15.6606,15.6672,4000.0
2009-09-01 10:30:00,23.87,23.9,23.85,23.89,7200.0,15.6672,15.6869,15.6541,15.6803,7200.0
2009-09-01 10:35:00,23.9,23.9,23.85,23.86,2800.0,15.6869,15.6869,15.6541,15.6606,2800.0
2009-09-01 10:40:00,23.87,23.88,23.85,23.85,4000.0,15.6672,15.6738,15.6541,15.6541,4000.0
2009-09-01 10:45:00,23.86,23.87,23.83,23.85,6000.0,15.6606,15.6672,15.6409,15.6541,6000.0
2009-09-01 10:50:00,23.84,23.85,23.8,23.81,4300.0,15.6475,15.6541,15.6213,15.6278,4300.0
2009-09-01 10:55:00,23.81,23.82,23.8,23.8,3700.0,15.6278,15.6344,15.6213,15.6213,3700.0
2009-09-01 11:00:00,23.8,23.81,23.75,23.77,6000.0,15.6213,15.6278,15.5884,15.6016,6000.0
2009-09-01 11:05:00,23.78,23.81,23.76,23.81,7700.0,15.6081,15.6278,15.595,15.6278,7700.0
2009-09-01 11:10:00,23.81,23.81,23.74,23.76,5200.0,15.6278,15.6278,15.5819,15.595,5200.0
2009-09-01 11:15:00,23.75,23.76,23.69,23.72,8200.0,15.5884,15.595,15.5491,15.5687,8200.0
2009-09-01 11:20:00,23.7,23.7,23.64,23.67,11200.0,15.5556,15.5556,15.5162,15.5359,11200.0
2009-09-01 11:25:00,23.68,23.71,23.58,23.58,9100.0,15.5425,15.5622,15.4769,15.4769,9100.0
2009-09-01 11:30:00,23.58,23.65,23.58,23.64,13200.0,15.4769,15.5228,15.4769,15.5162,13200.0
2009-09-01 11:35:00,23.63,23.65,23.56,23.65,17300.0,15.5097,15.5228,15.4637,15.5228,17300.0
2009-09-01 11:40:00,23.64,23.71,23.63,23.69,9100.0,15.5162,15.5622,15.5097,15.5491,9100.0
2009-09-01 11:45:00,23.69,23.71,23.67,23.7,5100.0,15.5491,15.5622,15.5359,15.5556,5100.0
2009-09-01 11:50:00,23.68,23.68,23.64,23.67,3400.0,15.5425,15.5425,15.5162,15.5359,3400.0
2009-09-01 11:55:00,23.66,23.66,23.58,23.61,7000.0,15.5294,15.5294,15.4769,15.4965,7000.0
2009-09-01 12:00:00,23.6,23.65,23.6,23.64,4400.0,15.49,15.5228,15.49,15.5162,4400.0
2009-09-01 12:05:00,23.66,23.67,23.63,23.63,4300.0,15.5294,15.5359,15.5097,15.5097,4300.0
2009-09-01 12:10:00,23.64,23.68,23.63,23.68,3300.0,15.5162,15.5425,15.5097,15.5425,3300.0
2009-09-01 12:15:00,23.67,23.67,23.63,23.64,4700.0,15.5359,15.5359,15.5097,15.5162,4700.0
2009-09-01 12:20:00,23.64,23.66,23.61,23.63,7000.0,15.5162,15.5294,15.4965,15.5097,7000.0
2009-09-01 12:25:00,23.64,23.67,23.63,23.66,4700.0,15.5162,15.5359,15.5097,15.5294,4700.0
2009-09-01 12:30:00,23.66,23.66,23.62,23.63,6000.0,15.5294,15.5294,15.5031,15.5097,6000.0
2009-09-01 12:35:00,23.65,23.66,23.63,23.64,7000.0,15.5228,15.5294,15.5097,15.5162,7000.0
2009-09-01 12:40:00,23.64,23.69,23.64,23.69,3700.0,15.5162,15.5491,15.5162,15.5491,3700.0
2009-09-01 12:45:00,23.69,23.7,23.68,23.7,4300.0,15.5491,15.5556,15.5425,15.5556,4300.0
2009-09-01 12:50:00,23.71,23.71,23.69,23.69,2700.0,15.5622,15.5622,15.5491,15.5491,2700.0
2009-09-01 12:55:00,23.7,23.71,23.7,23.7,1800.0,15.5556,15.5622,15.5556,15.5556,1800.0
2009-09-01 13:00:00,23.71,23.72,23.68,23.68,4100.0,15.5622,15.5687,15.5425,15.5425,4100.0
2009-09-01 13:05:00,23.7,23.7,23.63,23.66,7900.0,15.5556,15.5556,15.5097,15.5294,7900.0
2009-09-01 13:10:00,23.67,23.69,23.66,23.68,4900.0,15.5359,15.5491,15.5294,15.5425,4900.0
2009-09-01 13:15:00,23.69,23.69,23.66,23.68,2100.0,15.5491,15.5491,15.5294,15.5425,2100.0
2009-09-01 13:20:00,23.67,23.68,23.66,23.67,3000.0,15.5359,15.5425,15.5294,15.5359,3000.0
2009-09-01 13:25:00,23.66,23.67,23.66,23.67,3900.0,15.5294,15.5359,15.5294,15.5359,3900.0
2009-09-01 13:30:00,23.66,23.67,23.6,23.66,6100.0,15.5294,15.5359,15.49,15.5294,6100.0
2009-09-01 13:35:00,23.66,23.66,23.65,23.65,4000.0,15.5294,15.5294,15.5228,15.5228,4000.0
2009-09-01 13:40:00,23.65,23.67,23.64,23.64,3700.0,15.5228,15.5359,15.5162,15.5162,3700.0
2009-09-01 13:45:00,23.62,23.64,23.62,23.62,3500.0,15.5031,15.5162,15.5031,15.5031,3500.0
2009-09-01 13:50:00,23.62,23.63,23.6,23.63,6700.0,15.5031,15.5097,15.49,15.5097,6700.0
2009-09-01 13:55:00,23.64,23.67,23.63,23.66,2800.0,15.5162,15.5359,15.5097,15.5294,2800.0
2009-09-01 14:00:00,23.66,23.66,23.62,23.62,3900.0,15.5294,15.5294,15.5031,15.5031,3900.0
2009-09-01 14:05:00,23.63,23.63,23.61,23.62,2000.0,15.5097,15.5097,15.4965,15.5031,2000.0
2009-09-01 14:10:00,23.63,23.64,23.62,23.64,3700.0,15.5097,15.5162,15.5031,15.5162,3700.0
2009-09-01 14:15:00,23.64,23.64,23.6,23.64,4800.0,15.5162,15.5162,15.49,15.5162,4800.0
2009-09-01 14:20:00,23.64,23.64,23.59,23.6,13700.0,15.5162,15.5162,15.4834,15.49,13700.0
2009-09-01 14:25:00,23.6,23.61,23.59,23.6,3900.0,15.49,15.4965,15.4834,15.49,3900.0
2009-09-01 14:30:00,23.6,23.63,23.6,23.62,5200.0,15.49,15.5097,15.49,15.5031,5200.0
2009-09-01 14:35:00,23.63,23.65,23.62,23.64,4100.0,15.5097,15.5228,15.5031,15.5162,4100.0
2009-09-01 14:40:00,23.63,23.63,23.59,23.59,6200.0,15.5097,15.5097,15.4834,15.4834,6200.0
2009-09-01 14:45:00,23.6,23.61,23.59,23.6,5900.0,15.49,15.4965,15.4834,15.49,5900.0
2009-09-01 14:50:00,23.6,23.62,23.6,23.6,5900.0,15.49,15.5031,15.49,15.49,5900.0
2009-09-01 14:55:00,23.61,23.65,23.61,23.64,5500.0,15.4965,15.5228,15.4965,15.5162,5500.0
2009-09-01 15:00:00,23.63,23.63,23.62,23.62,2200.0,15.5097,15.5097,15.5031,15.5031,2200.0
2009-09-01 15:05:00,23.62,23.63,23.6,23.63,5200.0,15.5031,15.5097,15.49,15.5097,5200.0
2009-09-01 15:10:00,23.61,23.63,23.6,23.61,3200.0,15.4965,15.5097,15.49,15.4965,3200.0
2009-09-01 15:15:00,23.62,23.63,23.59,23.6,4500.0,15.5031,15.5097,15.4834,15.49,4500.0
2009-09-01 15:20:00,23.59,23.61,23.59,23.61,9700.0,15.4834,15.4965,15.4834,15.4965,9700.0
2009-09-01 15:25:00,23.6,23.61,23.56,23.57,18100.0,15.49,15.4965,15.4637,15.4703,18100.0
2009-09-01 15:30:00,23.56,23.58,23.54,23.56,9400.0,15.4637,15.4769,15.4506,15.4637,9400.0
2009-09-01 15:35:00,23.56,23.57,23.54,23.57,16500.0,15.4637,15.4703,15.4506,15.4703,16500.0
2009-09-01 15:40:00,23.56,23.56,23.52,23.53,18700.0,15.4637,15.4637,15.4375,15.444,18700.0
2009-09-01 15:45:00,23.53,23.54,23.49,23.5,31200.0,15.444,15.4506,15.4178,15.4243,31200.0
2009-09-01 15:50:00,23.49,23.52,23.47,23.52,30300.0,15.4178,15.4375,15.4047,15.4375,30300.0
2009-09-01 15:55:00,23.51,23.53,23.45,23.46,80400.0,15.4309,15.444,15.3915,15.3981,80400.0
2009-09-02 09:30:00,23.36,23.51,23.22,23.31,9800.0,15.3325,15.4309,15.2406,15.2996,9800.0
2009-09-02 09:35:00,23.33,23.47,23.33,23.39,3700.0,15.3128,15.4047,15.3128,15.3521,3700.0
2009-09-02 09:40:00,23.38,23.44,23.35,23.39,4900.0,15.3456,15.385,15.3259,15.3521,4900.0
2009-09-02 09:45:00,23.41,23.51,23.41,23.47,4600.0,15.3653,15.4309,15.3653,15.4047,4600.0
2009-09-02 09:50:00,23.49,23.56,23.44,23.46,4300.0,15.4178,15.4637,15.385,15.3981,4300.0
2009-09-02 09:55:00,23.45,23.52,23.39,23.39,1500.0,15.3915,15.4375,15.3521,15.3521,1500.0
2009-09-02 10:00:00,23.4,23.46,23.37,23.43,9900.0,15.3587,15.3981,15.339,15.3784,9900.0
2009-09-02 10:05:00,23.42,23.47,23.41,23.47,4100.0,15.3718,15.4047,15.3653,15.4047,4100.0
2009-09-02 10:10:00,23.46,23.51,23.46,23.49,3600.0,15.3981,15.4309,15.3981,15.4178,3600.0
2009-09-02 10:15:00,23.48,23.48,23.4,23.42,3600.0,15.4112,15.4112,15.3587,15.3718,3600.0
2009-09-02 10:20:00,23.42,23.45,23.41,23.41,3500.0,15.3718,15.3915,15.3653,15.3653,3500.0
2009-09-02 10:25:00,23.44,23.44,23.39,23.39,4000.0,15.385,15.385,15.3521,15.3521,4000.0
2009-09-02 10:30:00,23.39,23.39,23.3,23.37,9000.0,15.3521,15.3521,15.2931,15.339,9000.0
2009-09-02 10:35:00,23.37,23.42,23.37,23.39,4800.0,15.339,15.3718,15.339,15.3521,4800.0
2009-09-02 10:40:00,23.39,23.46,23.38,23.46,3900.0,15.3521,15.3981,15.3456,15.3981,3900.0
2009-09-02 10:45:00,23.46,23.49,23.45,23.49,4100.0,15.3981,15.4178,15.3915,15.4178,4100.0
2009-09-02 10:50:00,23.48,23.48,23.44,23.46,4500.0,15.4112,15.4112,15.385,15.3981,4500.0
2009-09-02 10:55:00,23.47,23.49,23.47,23.49,2000.0,15.4047,15.4178,15.4047,15.4178,2000.0
2009-09-02 11:00:00,23.48,23.48,23.44,23.44,4000.0,15.4112,15.4112,15.385,15.385,4000.0
2009-09-02 11:05:00,23.45,23.47,23.42,23.43,5000.0,15.3915,15.4047,15.3718,15.3784,5000.0
2009-09-02 11:10:00,23.43,23.48,23.43,23.46,5500.0,15.3784,15.4112,15.3784,15.3981,5500.0
2009-09-02 11:15:00,23.47,23.47,23.45,23.47,2700.0,15.4047,15.4047,15.3915,15.4047,2700.0
2009-09-02 11:20:00,23.47,23.55,23.47,23.53,14300.0,15.4047,15.4572,15.4047,15.444,14300.0
2009-09-02 11:25:00,23.51,23.51,23.46,23.48,3500.0,15.4309,15.4309,15.3981,15.4112,3500.0
2009-09-02 11:30:00,23.48,23.52,23.48,23.51,2900.0,15.4112,15.4375,15.4112,15.4309,2900.0
2009-09-02 11:35:00,23.51,23.51,23.47,23.47,1300.0,15.4309,15.4309,15.4047,15.4047,1300.0
2009-09-02 11:40:00,23.48,23.5,23.48,23.48,5600.0,15.4112,15.4243,15.4112,15.4112,5600.0
2009-09-02 11:45:00,23.47,23.51,23.47,23.51,1400.0,15.4047,15.4309,15.4047,15.4309,1400.0
2009-09-02 11:50:00,23.51,23.54,23.5,23.51,2100.0,15.4309,15.4506,15.4243,15.4309,2100.0
2009-09-02 11:55:00,23.5,23.5,23.48,23.5,1800.0,15.4243,15.4243,15.4112,15.4243,1800.0
2009-09-02 12:00:00,23.5,23.5,23.47,23.47,1100.0,15.4243,15.4243,15.4047,15.4047,1100.0
2009-09-02 12:05:00,23.49,23.49,23.47,23.49,500.0,15.4178,15.4178,15.4047,15.4178,500.0
2009-09-02 12:10:00,23.47,23.52,23.47,23.49,2300.0,15.4047,15.4375,15.4047,15.4178,2300.0
2009-09-02 12:15:00,23.49,23.49,23.48,23.48,1200.0,15.4178,15.4178,15.4112,15.4112,1200.0
2009-09-02 12:20:00,23.48,23.53,23.48,23.53,2700.0,15.4112,15.444,15.4112,15.444,2700.0
2009-09-02 12:25:00,23.52,23.53,23.52,23.52,600.0,15.4375,15.444,15.4375,15.4375,600.0
2009-09-02 12:30:00,23.54,23.55,23.52,23.52,1300.0,15.4506,15.4572,15.4375,15.4375,1300.0
2009-09-02 12:35:00,23.52,23.55,23.52,23.55,1300.0,15.4375,15.4572,15.4375,15.4572,1300.0
2009-09-02 12:40:00,23.55,23.56,23.55,23.55,1900.0,15.4572,15.4637,15.4572,15.4572,1900.0
2009-09-02 12:45:00,23.56,23.56,23.53,23.53,3600.0,15.4637,15.4637,15.444,15.444,3600.0
2009-09-02 12:50:00,23.54,23.56,23.53,23.53,1900.0,15.4506,15.4637,15.444,15.444,1900.0
2009-09-02 12:55:00,23.53,23.55,23.52,23.54,3000.0,15.444,15.4572,15.4375,15.4506,3000.0
2009-09-02 13:00:00,23.54,23.54,23.5,23.5,5400.0,15.4506,15.4506,15.4243,15.4243,5400.0
2009-09-02 13:05:00,23.49,23.5,23.49,23.5,1800.0,15.4178,15.4243,15.4178,15.4243,1800.0
2009-09-02 13:10:00,23.5,23.5,23.49,23.49,1200.0,15.4243,15.4243,15.4178,15.4178,1200.0
2009-09-02 13:15:00,23.5,23.51,23.48,23.48,5000.0,15.4243,15.4309,15.4112,15.4112,5000.0
2009-09-02 13:20:00,23.49,23.49,23.48,23.48,1200.0,15.4178,15.4178,15.4112,15.4112,1200.0
2009-09-02 13:25:00,23.48,23.48,23.47,23.48,2000.0,15.4112,15.4112,15.4047,15.4112,2000.0
2009-09-02 13:30:00,23.48,23.48,23.46,23.46,1800.0,15.4112,15.4112,15.3981,15.3981,1800.0
2009-09-02 13:35:00,23.47,23.49,23.47,23.49,2000.0,15.4047,15.4178,15.4047,15.4178,2000.0
2009-09-02 13:40:00,23.49,23.5,23.49,23.49,1500.0,15.4178,15.4243,15.4178,15.4178,1500.0
2009-09-02 13:45:00,23.49,23.5,23.49,23.49,900.0,15.4178,15.4243,15.4178,15.4178,900.0
2009-09-02 13:50:00,23.5,23.5,23.48,23.49,3800.0,15.4243,15.4243,15.4112,15.4178,3800.0
2009-09-02 13:55:00,23.47,23.47,23.45,23.46,3100.0,15.4047,15.4047,15.3915,15.3981,3100.0
2009-09-02 14:00:00,23.45,23.46,23.42,23.42,8600.0,15.3915,15.3981,15.3718,15.3718,8600.0
2009-09-02 14:05:00,23.42,23.46,23.42,23.44,2300.0,15.3718,15.3981,15.3718,15.385,2300.0
2009-09-02 14:10:00,23.44,23.45,23.42,23.42,1700.0,15.385,15.3915,15.3718,15.3718,1700.0
2009-09-02 14:15:00,23.43,23.45,23.41,23.42,3600.0,15.3784,15.3915,15.3653,15.3718,3600.0
2009-09-02 14:20:00,23.42,23.44,23.42,23.43,3200.0,15.3718,15.385,15.3718,15.3784,3200.0
2009-09-02 14:25:00,23.43,23.46,23.43,23.46,2300.0,15.3784,15.3981,15.3784,15.3981,2300.0
2009-09-02 14:30:00,23.46,23.48,23.46,23.48,3100.0,15.3981,15.4112,15.3981,15.4112,3100.0
2009-09-02 14:35:00,23.48,23.5,23.45,23.46,4900.0,15.4112,15.4243,15.3915,15.3981,4900.0
2009-09-02 14:40:00,23.46,23.48,23.45,23.45,4600.0,15.3981,15.4112,15.3915,15.3915,4600.0
2009-09-02 14:45:00,23.45,23.46,23.44,23.46,2200.0,15.3915,15.3981,15.385,15.3981,2200.0
2009-09-02 14:50:00,23.46,23.49,23.46,23.49,2000.0,15.3981,15.4178,15.3981,15.4178,2000.0
2009-09-02 14:55:00,23.48,23.49,23.44,23.44,5500.0,15.4112,15.4178,15.385,15.385,5500.0
2009-09-02 15:00:00,23.43,23.43,23.4,23.4,5600.0,15.3784,15.3784,15.3587,15.3587,5600.0
2009-09-02 15:05:00,23.4,23.43,23.4,23.42,9000.0,15.3587,15.3784,15.3587,15.3718,9000.0
2009-09-02 15:10:00,23.43,23.43,23.41,23.42,4800.0,15.3784,15.3784,15.3653,15.3718,4800.0
2009-09-02 15:15:00,23.41,23.48,23.41,23.48,7800.0,15.3653,15.4112,15.3653,15.4112,7800.0
2009-09-02 15:20:00,23.48,23.48,23.46,23.47,5700.0,15.4112,15.4112,15.3981,15.4047,5700.0
2009-09-02 15:25:00,23.47,23.47,23.43,23.45,6400.0,15.4047,15.4047,15.3784,15.3915,6400.0
2009-09-02 15:30:00,23.45,23.48,23.44,23.46,5900.0,15.3915,15.4112,15.385,15.3981,5900.0
2009-09-02 15:35:00,23.47,23.5,23.46,23.5,6000.0,15.4047,15.4243,15.3981,15.4243,6000.0
2009-09-02 15:40:00,23.49,23.5,23.42,23.43,8700.0,15.4178,15.4243,15.3718,15.3784,8700.0
2009-09-02 15:45:00,23.44,23.45,23.39,23.43,8000.0,15.385,15.3915,15.3521,15.3784,8000.0
2009-09-02 15:50:00,23.42,23.44,23.4,23.4,12400.0,15.3718,15.385,15.3587,15.3587,12400.0
2009-09-02 15:55:00,23.4,23.42,23.36,23.38,34800.0,15.3587,15.3718,15.3325,15.3456,34800.0
2009-09-03 09:30:00,23.56,23.56,22.95,23.13,15500.0,15.4637,15.4637,15.0634,15.1815,15500.0
2009-09-03 09:35:00,23.13,23.33,23.13,23.26,7000.0,15.1815,15.3128,15.1815,15.2668,7000.0
2009-09-03 09:40:00,23.27,23.27,23.21,23.21,1500.0,15.2734,15.2734,15.234,15.234,1500.0
2009-09-03 09:45:00,23.23,23.32,23.23,23.3,3200.0,15.2471,15.3062,15.2471,15.2931,3200.0
2009-09-03 09:50:00,23.3,23.37,23.28,23.34,3600.0,15.2931,15.339,15.2799,15.3193,3600.0
2009-09-03 09:55:00,23.32,23.33,23.24,23.29,4800.0,15.3062,15.3128,15.2537,15.2865,4800.0
2009-09-03 10:00:00,23.32,23.33,23.2,23.22,8000.0,15.3062,15.3128,15.2274,15.2406,8000.0
2009-09-03 10:05:00,23.2,23.22,23.18,23.22,5200.0,15.2274,15.2406,15.2143,15.2406,5200.0
2009-09-03 10:10:00,23.22,23.28,23.22,23.27,4600.0,15.2406,15.2799,15.2406,15.2734,4600.0
2009-09-03 10:15:00,23.28,23.28,23.19,23.2,5900.0,15.2799,15.2799,15.2209,15.2274,5900.0
2009-09-03 10:20:00,23.2,23.21,23.14,23.16,6600.0,15.2274,15.234,15.1881,15.2012,6600.0
2009-09-03 10:25:00,23.15,23.18,23.13,23.18,4400.0,15.1946,15.2143,15.1815,15.2143,4400.0
2009-09-03 10:30:00,23.18,23.18,23.14,23.18,3200.0,15.2143,15.2143,15.1881,15.2143,3200.0
2009-09-03 10:35:00,23.19,23.19,23.17,23.18,1800.0,15.2209,15.2209,15.2077,15.2143,1800.0
2009-09-03 10:40:00,23.19,23.19,23.14,23.14,3000.0,15.2209,15.2209,15.1881,15.1881,3000.0
2009-09-03 10:45:00,23.13,23.19,23.13,23.19,1000.0,15.1815,15.2209,15.1815,15.2209,1000.0
2009-09-03 10:50:00,23.18,23.19,23.17,23.17,1700.0,15.2143,15.2209,15.2077,15.2077,1700.0
2009-09-03 10:55:00,23.18,23.18,23.16,23.18,3300.0,15.2143,15.2143,15.2012,15.2143,3300.0
2009-09-03 11:00:00,23.17,23.24,23.17,23.19,8600.0,15.2077,15.2537,15.2077,15.2209,8600.0
2009-09-03 11:05:00,23.19,23.23,23.18,23.22,3900.0,15.2209,15.2471,15.2143,15.2406,3900.0
2009-09-03 11:10:00,23.24,23.26,23.18,23.19,4800.0,15.2537,15.2668,15.2143,15.2209,4800.0
2009-09-03 11:15:00,23.2,23.21,23.15,23.15,2300.0,15.2274,15.234,15.1946,15.1946,2300.0
2009-09-03 11:20:00,23.15,23.17,23.14,23.15,3800.0,15.1946,15.2077,15.1881,15.1946,3800.0
2009-09-03 11:25:00,23.17,23.18,23.16,23.16,2400.0,15.2077,15.2143,15.2012,15.2012,2400.0
2009-09-03 11:30:00,23.18,23.21,23.18,23.21,1300.0,15.2143,15.234,15.2143,15.234,1300.0
2009-09-03 11:35:00,23.2,23.21,23.17,23.18,2400.0,15.2274,15.234,15.2077,15.2143,2400.0
2009-09-03 11:40:00,23.19,23.19,23.18,23.18,1800.0,15.2209,15.2209,15.2143,15.2143,1800.0
2009-09-03 11:45:00,23.19,23.22,23.18,23.21,2000.0,15.2209,15.2406,15.2143,15.234,2000.0
2009-09-03 11:50:00,23.21,23.22,23.2,23.2,1100.0,15.234,15.2406,15.2274,15.2274,1100.0
2009-09-03 11:55:00,23.2,23.22,23.19,23.21,1400.0,15.2274,15.2406,15.2209,15.234,1400.0
2009-09-03 12:00:00,23.2,23.23,23.2,23.23,1700.0,15.2274,15.2471,15.2274,15.2471,1700.0
2009-09-03 12:05:00,23.23,23.26,23.22,23.25,7200.0,15.2471,15.2668,15.2406,15.2603,7200.0
2009-09-03 12:10:00,23.26,23.28,23.26,23.26,4600.0,15.2668,15.2799,15.2668,15.2668,4600.0
2009-09-03 12:15:00,23.26,23.27,23.25,23.25,1300.0,15.2668,15.2734,15.2603,15.2603,1300.0
2009-09-03 12:20:00,23.24,23.24,23.22,23.22,2900.0,15.2537,15.2537,15.2406,15.2406,2900.0
2009-09-03 12:25:00,23.23,23.23,23.2,23.21,6900.0,15.2471,15.2471,15.2274,15.234,6900.0
2009-09-03 12:30:00,23.21,23.21,23.2,23.21,1400.0,15.234,15.234,15.2274,15.234,1400.0
2009-09-03 12:35:00,23.21,23.21,23.2,23.2,300.0,15.234,15.234,15.2274,15.2274,300.0
2009-09-03 12:40:00,23.2,23.21,23.2,23.21,800.0,15.2274,15.234,15.2274,15.234,800.0
2009-09-03 12:45:00,23.21,23.21,23.2,23.2,700.0,15.234,15.234,15.2274,15.2274,700.0
2009-09-03 12:50:00,23.21,23.21,23.2,23.21,2000.0,15.234,15.234,15.2274,15.234,2000.0
2009-09-03 12:55:00,23.2,23.21,23.2,23.2,700.0,15.2274,15.234,15.2274,15.2274,700.0
2009-09-03 13:00:00,23.2,23.2,23.2,23.2,900.0,15.2274,15.2274,15.2274,15.2274,900.0
2009-09-03 13:05:00,23.21,23.21,23.2,23.2,1200.0,15.234,15.234,15.2274,15.2274,1200.0
2009-09-03 13:10:00,23.2,23.2,23.19,23.19,1600.0,15.2274,15.2274,15.2209,15.2209,1600.0
2009-09-03 13:15:00,23.19,23.2,23.19,23.19,600.0,15.2209,15.2274,15.2209,15.2209,600.0
2009-09-03 13:20:00,23.19,23.2,23.19,23.19,2000.0,15.2209,15.2274,15.2209,15.2209,2000.0
2009-09-03 13:25:00,23.19,23.2,23.19,23.19,1300.0,15.2209,15.2274,15.2209,15.2209,1300.0
2009-09-03 13:30:00,23.2,23.2,23.19,23.19,2500.0,15.2274,15.2274,15.2209,15.2209,2500.0
2009-09-03 13:35:00,23.2,23.2,23.19,23.19,2200.0,15.2274,15.2274,15.2209,15.2209,2200.0
2009-09-03 13:40:00,23.2,23.2,23.19,23.19,900.0,15.2274,15.2274,15.2209,15.2209,900.0
2009-09-03 13:45:00,23.2,23.2,23.19,23.19,1200.0,15.2274,15.2274,15.2209,15.2209,1200.0
2009-09-03 13:50:00,23.19,23.2,23.19,23.19,1000.0,15.2209,15.2274,15.2209,15.2209,1000.0
2009-09-03 13:55:00,23.19,23.2,23.19,23.19,2100.0,15.2209,15.2274,15.2209,15.2209,2100.0
2009-09-03 14:00:00,23.19,23.2,23.19,23.19,1000.0,15.2209,15.2274,15.2209,15.2209,1000.0
2009-09-03 14:05:00,23.2,23.21,23.19,23.19,6500.0,15.2274,15.234,15.2209,15.2209,6500.0
2009-09-03 14:10:00,23.19,23.2,23.19,23.2,3000.0,15.2209,15.2274,15.2209,15.2274,3000.0
2009-09-03 14:15:00,23.2,23.2,23.2,23.2,800.0,15.2274,15.2274,15.2274,15.2274,800.0
2009-09-03 14:20:00,23.21,23.21,23.2,23.2,1600.0,15.234,15.234,15.2274,15.2274,1600.0
2009-09-03 14:25:00,23.2,23.21,23.2,23.2,1200.0,15.2274,15.234,15.2274,15.2274,1200.0
2009-09-03 14:30:00,23.2,23.21,23.2,23.2,3500.0,15.2274,15.234,15.2274,15.2274,3500.0
2009-09-03 14:35:00,23.21,23.21,23.2,23.2,1800.0,15.234,15.234,15.2274,15.2274,1800.0
2009-09-03 14:40:00,23.2,23.2,23.18,23.19,16500.0,15.2274,15.2274,15.2143,15.2209,16500.0
2009-09-03 14:45:00,23.2,23.21,23.2,23.2,2800.0,15.2274,15.234,15.2274,15.2274,2800.0
2009-09-03 14:50:00,23.21,23.22,23.2,23.21,5100.0,15.234,15.2406,15.2274,15.234,5100.0
2009-09-03 14:55:00,23.22,23.25,23.22,23.24,3700.0,15.2406,15.2603,15.2406,15.2537,3700.0
2009-09-03 15:00:00,23.25,23.26,23.24,23.24,7300.0,15.2603,15.2668,15.2537,15.2537,7300.0
2009-09-03 15:05:00,23.26,23.26,23.25,23.25,2700.0,15.2668,15.2668,15.2603,15.2603,2700.0
2009-09-03 15:10:00,23.25,23.26,23.24,23.26,5700.0,15.2603,15.2668,15.2537,15.2668,5700.0
2009-09-03 15:15:00,23.26,23.26,23.26,23.26,1200.0,15.2668,15.2668,15.2668,15.2668,1200.0
2009-09-03 15:20:00,23.26,23.28,23.25,23.28,6200.0,15.2668,15.2799,15.2603,15.2799,6200.0
2009-09-03 15:25:00,23.28,23.28,23.27,23.28,5600.0,15.2799,15.2799,15.2734,15.2799,5600.0
2009-09-03 15:30:00,23.29,23.34,23.28,23.33,16600.0,15.2865,15.3193,15.2799,15.3128,16600.0
2009-09-03 15:35:00,23.33,23.37,23.33,23.36,8800.0,15.3128,15.339,15.3128,15.3325,8800.0
2009-09-03 15:40:00,23.37,23.37,23.34,23.35,5400.0,15.339,15.339,15.3193,15.3259,5400.0
2009-09-03 15:45:00,23.35,23.36,23.35,23.36,8200.0,15.3259,15.3325,15.3259,15.3325,8200.0
2009-09-03 15:50:00,23.35,23.38,23.35,23.38,18400.0,15.3259,15.3456,15.3259,15.3456,18400.0
2009-09-03 15:55:00,23.37,23.47,23.37,23.43,46000.0,15.339,15.4047,15.339,15.3784,46000.0
2009-09-04 09:30:00,23.43,23.53,23.41,23.43,4100.0,15.3784,15.444,15.3653,15.3784,4100.0
2009-09-04 09:35:00,23.45,23.48,23.31,23.31,5300.0,15.3915,15.4112,15.2996,15.2996,5300.0
2009-09-04 09:40:00,23.32,23.34,23.27,23.29,4300.0,15.3062,15.3193,15.2734,15.2865,4300.0
2009-09-04 09:45:00,23.28,23.29,23.28,23.28,2900.0,15.2799,15.2865,15.2799,15.2799,2900.0
2009-09-04 09:50:00,23.28,23.36,23.25,23.36,10500.0,15.2799,15.3325,15.2603,15.3325,10500.0
2009-09-04 09:55:00,23.37,23.41,23.36,23.39,2800.0,15.339,15.3653,15.3325,15.3521,2800.0
2009-09-04 10:00:00,23.39,23.45,23.39,23.44,3500.0,15.3521,15.3915,15.3521,15.385,3500.0
2009-09-04 10:05:00,23.41,23.43,23.41,23.43,2800.0,15.3653,15.3784,15.3653,15.3784,2800.0
2009-09-04 10:10:00,23.44,23.46,23.43,23.46,1500.0,15.385,15.3981,15.3784,15.3981,1500.0
2009-09-04 10:15:00,23.47,23.48,23.47,23.48,2300.0,15.4047,15.4112,15.4047,15.4112,2300.0
2009-09-04 10:20:00,23.48,23.53,23.47,23.47,2300.0,15.4112,15.444,15.4047,15.4047,2300.0
2009-09-04 10:25:00,23.49,23.49,23.48,23.48,1500.0,15.4178,15.4178,15.4112,15.4112,1500.0
2009-09-04 10:30:00,23.47,23.5,23.47,23.5,4700.0,15.4047,15.4243,15.4047,15.4243,4700.0
2009-09-04 10:35:00,23.5,23.52,23.48,23.48,4800.0,15.4243,15.4375,15.4112,15.4112,4800.0
2009-09-04 10:40:00,23.48,23.48,23.47,23.47,2300.0,15.4112,15.4112,15.4047,15.4047,2300.0
2009-09-04 10:45:00,23.47,23.47,23.47,23.47,800.0,15.4047,15.4047,15.4047,15.4047,800.0
2009-09-04 10:50:00,23.47,23.48,23.47,23.47,1100.0,15.4047,15.4112,15.4047,15.4047,1100.0
2009-09-04 10:55:00,23.47,23.49,23.47,23.49,3400.0,15.4047,15.4178,15.4047,15.4178,3400.0
2009-09-04 11:00:00,23.48,23.48,23.46,23.46,3200.0,15.4112,15.4112,15.3981,15.3981,3200.0
2009-09-04 11:05:00,23.46,23.47,23.46,23.47,1300.0,15.3981,15.4047,15.3981,15.4047,1300.0
2009-09-04 11:10:00,23.46,23.47,23.46,23.46,1400.0,15.3981,15.4047,15.3981,15.3981,1400.0
2009-09-04 11:15:00,23.47,23.47,23.45,23.46,3000.0,15.4047,15.4047,15.3915,15.3981,3000.0
2009-09-04 11:20:00,23.46,23.49,23.45,23.49,4300.0,15.3981,15.4178,15.3915,15.4178,4300.0
2009-09-04 11:25:00,23.49,23.49,23.48,23.48,1800.0,15.4178,15.4178,15.4112,15.4112,1800.0
2009-09-04 11:30:00,23.48,23.48,23.48,23.48,700.0,15.4112,15.4112,15.4112,15.4112,700.0
2009-09-04 11:35:00,23.48,23.51,23.48,23.5,4900.0,15.4112,15.4309,15.4112,15.4243,4900.0
2009-09-04 11:40:00,23.5,23.5,23.49,23.49,300.0,15.4243,15.4243,15.4178,15.4178,300.0
2009-09-04 11:45:00,23.49,23.49,23.48,23.48,700.0,15.4178,15.4178,15.4112,15.4112,700.0
2009-09-04 11:50:00,23.48,23.5,23.48,23.5,2300.0,15.4112,15.4243,15.4112,15.4243,2300.0
2009-09-04 11:55:00,23.5,23.51,23.48,23.5,4100.0,15.4243,15.4309,15.4112,15.4243,4100.0
2009-09-04 12:00:00,23.51,23.52,23.51,23.51,2800.0,15.4309,15.4375,15.4309,15.4309,2800.0
2009-09-04 12:05:00,23.51,23.52,23.5,23.51,11300.0,15.4309,15.4375,15.4243,15.4309,11300.0
2009-09-04 12:10:00,23.52,23.52,23.5,23.5,2300.0,15.4375,15.4375,15.4243,15.4243,2300.0
2009-09-04 12:15:00,23.5,23.5,23.46,23.46,3000.0,15.4243,15.4243,15.3981,15.3981,3000.0
2009-09-04 12:20:00,23.46,23.48,23.46,23.47,1500.0,15.3981,15.4112,15.3981,15.4047,1500.0
2009-09-04 12:25:00,23.48,23.48,23.47,23.48,1600.0,15.4112,15.4112,15.4047,15.4112,1600.0
2009-09-04 12:30:00,23.48,23.48,23.46,23.46,2900.0,15.4112,15.4112,15.3981,15.3981,2900.0
2009-09-04 12:35:00,23.47,23.47,23.46,23.46,2900.0,15.4047,15.4047,15.3981,15.3981,2900.0
2009-09-04 12:40:00,23.46,23.47,23.46,23.46,500.0,15.3981,15.4047,15.3981,15.3981,500.0
2009-09-04 12:45:00,23.46,23.47,23.46,23.46,1200.0,15.3981,15.4047,15.3981,15.3981,1200.0
2009-09-04 12:50:00,23.47,23.47,23.46,23.47,1100.0,15.4047,15.4047,15.3981,15.4047,1100.0
2009-09-04 12:55:00,23.46,23.47,23.46,23.46,600.0,15.3981,15.4047,15.3981,15.3981,600.0
2009-09-04 13:00:00,23.46,23.47,23.46,23.47,300.0,15.3981,15.4047,15.3981,15.4047,300.0
2009-09-04 13:05:00,23.47,23.47,23.46,23.46,2200.0,15.4047,15.4047,15.3981,15.3981,2200.0
2009-09-04 13:10:00,23.47,23.49,23.47,23.48,6000.0,15.4047,15.4178,15.4047,15.4112,6000.0
2009-09-04 13:15:00,23.49,23.5,23.48,23.5,3900.0,15.4178,15.4243,15.4112,15.4243,3900.0
2009-09-04 13:20:00,23.5,23.55,23.5,23.55,5200.0,15.4243,15.4572,15.4243,15.4572,5200.0
2009-09-04 13:25:00,23.54,23.56,23.54,23.55,1900.0,15.4506,15.4637,15.4506,15.4572,1900.0
2009-09-04 13:30:00,23.56,23.58,23.56,23.58,1800.0,15.4637,15.4769,15.4637,15.4769,1800.0
2009-09-04 13:35:00,23.58,23.58,23.57,23.57,2900.0,15.4769,15.4769,15.4703,15.4703,2900.0
2009-09-04 13:40:00,23.56,23.56,23.54,23.54,1400.0,15.4637,15.4637,15.4506,15.4506,1400.0
2009-09-04 13:45:00,23.54,23.54,23.53,23.53,2700.0,15.4506,15.4506,15.444,15.444,2700.0
2009-09-04 13:50:00,23.54,23.55,23.52,23.53,2300.0,15.4506,15.4572,15.4375,15.444,2300.0
2009-09-04 13:55:00,23.52,23.55,23.52,23.53,2400.0,15.4375,15.4572,15.4375,15.444,2400.0
2009-09-04 14:00:00,23.54,23.55,23.53,23.55,1800.0,15.4506,15.4572,15.444,15.4572,1800.0
2009-09-04 14:05:00,23.55,23.55,23.53,23.53,2800.0,15.4572,15.4572,15.444,15.444,2800.0
2009-09-04 14:10:00,23.54,23.56,23.54,23.55,1900.0,15.4506,15.4637,15.4506,15.4572,1900.0
2009-09-04 14:15:00,23.55,23.56,23.55,23.56,1100.0,15.4572,15.4637,15.4572,15.4637,1100.0
2009-09-04 14:20:00,23.56,23.56,23.55,23.56,1400.0,15.4637,15.4637,15.4572,15.4637,1400.0
2009-09-04 14:25:00,23.55,23.55,23.52,23.52,3400.0,15.4572,15.4572,15.4375,15.4375,3400.0
2009-09-04 14:30:00,23.51,23.53,23.5,23.5,4700.0,15.4309,15.444,15.4243,15.4243,4700.0
2009-09-04 14:35:00,23.5,23.51,23.5,23.5,1500.0,15.4243,15.4309,15.4243,15.4243,1500.0
2009-09-04 14:40:00,23.5,23.51,23.5,23.51,3100.0,15.4243,15.4309,15.4243,15.4309,3100.0
2009-09-04 14:45:00,23.51,23.53,23.51,23.52,2300.0,15.4309,15.444,15.4309,15.4375,2300.0
2009-09-04 14:50:00,23.52,23.53,23.52,23.53,1200.0,15.4375,15.444,15.4375,15.444,1200.0
2009-09-04 14:55:00,23.53,23.53,23.51,23.52,1900.0,15.444,15.444,15.4309,15.4375,1900.0
2009-09-04 15:00:00,23.53,23.53,23.52,23.53,2200.0,15.444,15.444,15.4375,15.444,2200.0
2009-09-04 15:05:00,23.53,23.53,23.49,23.49,3800.0,15.444,15.444,15.4178,15.4178,3800.0
2009-09-04 15:10:00,23.49,23.49,23.48,23.48,1900.0,15.4178,15.4178,15.4112,15.4112,1900.0
2009-09-04 15:15:00,23.48,23.49,23.48,23.48,2100.0,15.4112,15.4178,15.4112,15.4112,2100.0
2009-09-04 15:20:00,23.49,23.5,23.49,23.49,1400.0,15.4178,15.4243,15.4178,15.4178,1400.0
2009-09-04 15:25:00,23.5,23.5,23.49,23.5,3700.0,15.4243,15.4243,15.4178,15.4243,3700.0
2009-09-04 15:30:00,23.5,23.51,23.48,23.5,5500.0,15.4243,15.4309,15.4112,15.4243,5500.0
2009-09-04 15:35:00,23.49,23.52,23.49,23.5,4400.0,15.4178,15.4375,15.4178,15.4243,4400.0
2009-09-04 15:40:00,23.51,23.56,23.51,23.55,8700.0,15.4309,15.4637,15.4309,15.4572,8700.0
2009-09-04 15:45:00,23.55,23.6,23.55,23.59,13100.0,15.4572,15.49,15.4572,15.4834,13100.0
2009-09-04 15:50:00,23.59,23.61,23.58,23.59,8400.0,15.4834,15.4965,15.4769,15.4834,8400.0
2009-09-04 15:55:00,23.58,23.63,23.58,23.62,21200.0,15.4769,15.5097,15.4769,15.5031,21200.0
2009-09-08 09:30:00,23.77,23.84,23.62,23.76,5800.0,15.6016,15.6475,15.5031,15.595,5800.0
2009-09-08 09:35:00,23.58,23.64,23.56,23.62,1900.0,15.4769,15.5162,15.4637,15.5031,1900.0
2009-09-08 09:40:00,23.57,23.59,23.54,23.55,2100.0,15.4703,15.4834,15.4506,15.4572,2100.0
2009-09-08 09:45:00,23.55,23.62,23.53,23.6,2900.0,15.4572,15.5031,15.444,15.49,2900.0
2009-09-08 09:50:00,23.62,23.65,23.61,23.65,2200.0,15.5031,15.5228,15.4965,15.5228,2200.0
2009-09-08 09:55:00,23.62,23.62,23.57,23.57,2300.0,15.5031,15.5031,15.4703,15.4703,2300.0
2009-09-08 10:00:00,23.55,23.58,23.53,23.55,3900.0,15.4572,15.4769,15.444,15.4572,3900.0
2009-09-08 10:05:00,23.56,23.59,23.54,23.59,4500.0,15.4637,15.4834,15.4506,15.4834,4500.0
2009-09-08 10:10:00,23.6,23.68,23.59,23.66,6300.0,15.49,15.5425,15.4834,15.5294,6300.0
2009-09-08 10:15:00,23.64,23.71,23.64,23.69,6400.0,15.5162,15.5622,15.5162,15.5491,6400.0
2009-09-08 10:20:00,23.69,23.7,23.65,23.69,4500.0,15.5491,15.5556,15.5228,15.5491,4500.0
2009-09-08 10:25:00,23.7,23.7,23.65,23.68,4300.0,15.5556,15.5556,15.5228,15.5425,4300.0
2009-09-08 10:30:00,23.68,23.72,23.66,23.72,2100.0,15.5425,15.5687,15.5294,15.5687,2100.0
2009-09-08 10:35:00,23.74,23.77,23.73,23.73,4100.0,15.5819,15.6016,15.5753,15.5753,4100.0
2009-09-08 10:40:00,23.74,23.74,23.71,23.72,2100.0,15.5819,15.5819,15.5622,15.5687,2100.0
2009-09-08 10:45:00,23.72,23.72,23.68,23.7,3600.0,15.5687,15.5687,15.5425,15.5556,3600.0
2009-09-08 10:50:00,23.7,23.74,23.67,23.7,3100.0,15.5556,15.5819,15.5359,15.5556,3100.0
2009-09-08 10:55:00,23.7,23.74,23.68,23.72,5100.0,15.5556,15.5819,15.5425,15.5687,5100.0
2009-09-08 11:00:00,23.72,23.74,23.71,23.72,2900.0,15.5687,15.5819,15.5622,15.5687,2900.0
2009-09-08 11:05:00,23.72,23.74,23.71,23.71,2000.0,15.5687,15.5819,15.5622,15.5622,2000.0
2009-09-08 11:10:00,23.72,23.74,23.72,23.74,2500.0,15.5687,15.5819,15.5687,15.5819,2500.0
2009-09-08 11:15:00,23.74,23.76,23.74,23.75,2000.0,15.5819,15.595,15.5819,15.5884,2000.0
2009-09-08 11:20:00,23.76,23.77,23.74,23.75,2500.0,15.595,15.6016,15.5819,15.5884,2500.0
2009-09-08 11:25:00,23.75,23.75,23.7,23.7,3800.0,15.5884,15.5884,15.5556,15.5556,3800.0
2009-09-08 11:30:00,23.7,23.7,23.69,23.69,1300.0,15.5556,15.5556,15.5491,15.5491,1300.0
2009-09-08 11:35:00,23.69,23.7,23.68,23.68,3500.0,15.5491,15.5556,15.5425,15.5425,3500.0
2009-09-08 11:40:00,23.67,23.67,23.65,23.66,2700.0,15.5359,15.5359,15.5228,15.5294,2700.0
2009-09-08 11:45:00,23.65,23.65,23.65,23.65,1500.0,15.5228,15.5228,15.5228,15.5228,1500.0
2009-09-08 11:50:00,23.65,23.66,23.61,23.61,6800.0,15.5228,15.5294,15.4965,15.4965,6800.0
2009-09-08 11:55:00,23.61,23.62,23.6,23.6,4700.0,15.4965,15.5031,15.49,15.49,4700.0
2009-09-08 12:00:00,23.61,23.61,23.59,23.59,2700.0,15.4965,15.4965,15.4834,15.4834,2700.0
2009-09-08 12:05:00,23.58,23.6,23.58,23.6,900.0,15.4769,15.49,15.4769,15.49,900.0
2009-09-08 12:10:00,23.6,23.63,23.6,23.62,4400.0,15.49,15.5097,15.49,15.5031,4400.0
2009-09-08 12:15:00,23.62,23.62,23.61,23.62,1500.0,15.5031,15.5031,15.4965,15.5031,1500.0
2009-09-08 12:20:00,23.61,23.63,23.61,23.61,2800.0,15.4965,15.5097,15.4965,15.4965,2800.0
2009-09-08 12:25:00,23.62,23.66,23.6,23.65,3000.0,15.5031,15.5294,15.49,15.5228,3000.0
2009-09-08 12:30:00,23.64,23.64,23.64,23.64,1000.0,15.5162,15.5162,15.5162,15.5162,1000.0
2009-09-08 12:35:00,23.64,23.65,23.64,23.65,2200.0,15.5162,15.5228,15.5162,15.5228,2200.0
2009-09-08 12:40:00,23.66,23.67,23.66,23.67,400.0,15.5294,15.5359,15.5294,15.5359,400.0
2009-09-08 12:45:00,23.66,23.67,23.66,23.67,1400.0,15.5294,15.5359,15.5294,15.5359,1400.0
2009-09-08 12:50:00,23.67,23.68,23.66,23.67,2000.0,15.5359,15.5425,15.5294,15.5359,2000.0
2009-09-08 12:55:00,23.68,23.68,23.67,23.68,1000.0,15.5425,15.5425,15.5359,15.5425,1000.0
2009-09-08 13:00:00,23.67,23.68,23.67,23.68,600.0,15.5359,15.5425,15.5359,15.5425,600.0
2009-09-08 13:05:00,23.68,23.7,23.67,23.69,2600.0,15.5425,15.5556,15.5359,15.5491,2600.0
2009-09-08 13:10:00,23.69,23.69,23.6,23.61,4600.0,15.5491,15.5491,15.49,15.4965,4600.0
2009-09-08 13:15:00,23.58,23.61,23.58,23.6,1400.0,15.4769,15.4965,15.4769,15.49,1400.0
2009-09-08 13:20:00,23.6,23.61,23.6,23.6,1000.0,15.49,15.4965,15.49,15.49,1000.0
2009-09-08 13:25:00,23.6,23.61,23.6,23.6,2400.0,15.49,15.4965,15.49,15.49,2400.0
2009-09-08 13:30:00,23.6,23.6,23.56,23.57,4900.0,15.49,15.49,15.4637,15.4703,4900.0
2009-09-08 13:35:00,23.59,23.59,23.57,23.57,5600.0,15.4834,15.4834,15.4703,15.4703,5600.0
2009-09-08 13:40:00,23.57,23.58,23.57,23.57,3800.0,15.4703,15.4769,15.4703,15.4703,3800.0
2009-09-08 13:45:00,23.57,23.57,23.55,23.56,6300.0,15.4703,15.4703,15.4572,15.4637,6300.0
2009-09-08 13:50:00,23.56,23.58,23.55,23.57,6300.0,15.4637,15.4769,15.4572,15.4703,6300.0
2009-09-08 13:55:00,23.58,23.58,23.57,23.58,2700.0,15.4769,15.4769,15.4703,15.4769,2700.0
2009-09-08 14:00:00,23.57,23.57,23.56,23.56,1900.0,15.4703,15.4703,15.4637,15.4637,1900.0
2009-09-08 14:05:00,23.57,23.57,23.56,23.56,2300.0,15.4703,15.4703,15.4637,15.4637,2300.0
2009-09-08 14:10:00,23.56,23.56,23.55,23.55,5000.0,15.4637,15.4637,15.4572,15.4572,5000.0
2009-09-08 14:15:00,23.55,23.55,23.52,23.52,4100.0,15.4572,15.4572,15.4375,15.4375,4100.0
2009-09-08 14:20:00,23.52,23.53,23.52,23.52,5900.0,15.4375,15.444,15.4375,15.4375,5900.0
2009-09-08 14:25:00,23.52,23.53,23.5,23.53,5400.0,15.4375,15.444,15.4243,15.444,5400.0
2009-09-08 14:30:00,23.53,23.54,23.51,23.54,7400.0,15.444,15.4506,15.4309,15.4506,7400.0
2009-09-08 14:35:00,23.54,23.55,23.53,23.54,5800.0,15.4506,15.4572,15.444,15.4506,5800.0
2009-09-08 14:40:00,23.54,23.57,23.54,23.55,2200.0,15.4506,15.4703,15.4506,15.4572,2200.0
2009-09-08 14:45:00,23.55,23.55,23.54,23.54,4700.0,15.4572,15.4572,15.4506,15.4506,4700.0
2009-09-08 14:50:00,23.54,23.55,23.51,23.52,10200.0,15.4506,15.4572,15.4309,15.4375,10200.0
2009-09-08 14:55:00,23.52,23.53,23.5,23.5,11000.0,15.4375,15.444,15.4243,15.4243,11000.0
2009-09-08 15:00:00,23.5,23.52,23.49,23.5,9700.0,15.4243,15.4375,15.4178,15.4243,9700.0
2009-09-08 15:05:00,23.49,23.52,23.49,23.51,5600.0,15.4178,15.4375,15.4178,15.4309,5600.0
2009-09-08 15:10:00,23.51,23.52,23.51,23.51,1800.0,15.4309,15.4375,15.4309,15.4309,1800.0
2009-09-08 15:15:00,23.52,23.55,23.52,23.55,6000.0,15.4375,15.4572,15.4375,15.4572,6000.0
2009-09-08 15:20:00,23.55,23.55,23.51,23.52,6600.0,15.4572,15.4572,15.4309,15.4375,6600.0
2009-09-08 15:25:00,23.51,23.54,23.51,23.51,11300.0,15.4309,15.4506,15.4309,15.4309,11300.0
2009-09-08 15:30:00,23.51,23.52,23.51,23.52,3700.0,15.4309,15.4375,15.4309,15.4375,3700.0
2009-09-08 15:35:00,23.52,23.52,23.51,23.51,3600.0,15.4375,15.4375,15.4309,15.4309,3600.0
2009-09-08 15:40:00,23.51,23.52,23.5,23.5,14600.0,15.4309,15.4375,15.4243,15.4243,14600.0
2009-09-08 15:45:00,23.51,23.52,23.46,23.47,24900.0,15.4309,15.4375,15.3981,15.4047,24900.0
2009-09-08 15:50:00,23.48,23.5,23.47,23.49,21900.0,15.4112,15.4243,15.4047,15.4178,21900.0
2009-09-08 15:55:00,23.49,23.51,23.46,23.51,38800.0,15.4178,15.4309,15.3981,15.4309,38800.0
2009-09-09 09:30:00,23.51,23.56,23.4,23.4,5500.0,15.4309,15.4637,15.3587,15.3587,5500.0
2009-09-09 09:35:00,23.41,23.44,23.36,23.38,2900.0,15.3653,15.385,15.3325,15.3456,2900.0
2009-09-09 09:40:00,23.38,23.44,23.38,23.43,1200.0,15.3456,15.385,15.3456,15.3784,1200.0
2009-09-09 09:45:00,23.43,23.48,23.43,23.43,1200.0,15.3784,15.4112,15.3784,15.3784,1200.0
2009-09-09 09:50:00,23.44,23.48,23.44,23.47,2600.0,15.385,15.4112,15.385,15.4047,2600.0
2009-09-09 09:55:00,23.48,23.49,23.46,23.48,2500.0,15.4112,15.4178,15.3981,15.4112,2500.0
2009-09-09 10:00:00,23.48,23.52,23.46,23.49,12200.0,15.4112,15.4375,15.3981,15.4178,12200.0
2009-09-09 10:05:00,23.5,23.57,23.5,23.57,3300.0,15.4243,15.4703,15.4243,15.4703,3300.0
2009-09-09 10:10:00,23.57,23.59,23.56,23.59,1600.0,15.4703,15.4834,15.4637,15.4834,1600.0
2009-09-09 10:15:00,23.59,23.62,23.58,23.59,4000.0,15.4834,15.5031,15.4769,15.4834,4000.0
2009-09-09 10:20:00,23.59,23.59,23.55,23.56,1700.0,15.4834,15.4834,15.4572,15.4637,1700.0
2009-09-09 10:25:00,23.56,23.56,23.53,23.53,1100.0,15.4637,15.4637,15.444,15.444,1100.0
2009-09-09 10:30:00,23.54,23.54,23.53,23.53,2100.0,15.4506,15.4506,15.444,15.444,2100.0
2009-09-09 10:35:00,23.54,23.54,23.52,23.53,3600.0,15.4506,15.4506,15.4375,15.444,3600.0
2009-09-09 10:40:00,23.53,23.53,23.5,23.51,4900.0,15.444,15.444,15.4243,15.4309,4900.0
2009-09-09 10:45:00,23.52,23.52,23.49,23.5,9800.0,15.4375,15.4375,15.4178,15.4243,9800.0
2009-09-09 10:50:00,23.52,23.53,23.51,23.53,1400.0,15.4375,15.444,15.4309,15.444,1400.0
2009-09-09 10:55:00,23.51,23.54,23.51,23.53,2200.0,15.4309,15.4506,15.4309,15.444,2200.0
2009-09-09 11:00:00,23.54,23.6,23.54,23.58,4700.0,15.4506,15.49,15.4506,15.4769,4700.0
2009-09-09 11:05:00,23.6,23.62,23.59,23.59,4400.0,15.49,15.5031,15.4834,15.4834,4400.0
2009-09-09 11:10:00,23.59,23.61,23.59,23.6,3100.0,15.4834,15.4965,15.4834,15.49,3100.0
2009-09-09 11:15:00,23.59,23.62,23.59,23.62,1100.0,15.4834,15.5031,15.4834,15.5031,1100.0
2009-09-09 11:20:00,23.63,23.66,23.62,23.66,3800.0,15.5097,15.5294,15.5031,15.5294,3800.0
2009-09-09 11:25:00,23.66,23.71,23.65,23.69,4100.0,15.5294,15.5622,15.5228,15.5491,4100.0
2009-09-09 11:30:00,23.68,23.7,23.68,23.68,4400.0,15.5425,15.5556,15.5425,15.5425,4400.0
2009-09-09 11:35:00,23.68,23.71,23.68,23.71,4200.0,15.5425,15.5622,15.5425,15.5622,4200.0
2009-09-09 11:40:00,23.7,23.76,23.69,23.76,5200.0,15.5556,15.595,15.5491,15.595,5200.0
2009-09-09 11:45:00,23.76,23.78,23.75,23.75,3100.0,15.595,15.6081,15.5884,15.5884,3100.0
2009-09-09 11:50:00,23.75,23.76,23.74,23.74,5000.0,15.5884,15.595,15.5819,15.5819,5000.0
2009-09-09 11:55:00,23.74,23.74,23.72,23.73,5700.0,15.5819,15.5819,15.5687,15.5753,5700.0
2009-09-09 12:00:00,23.73,23.78,23.72,23.76,7700.0,15.5753,15.6081,15.5687,15.595,7700.0
2009-09-09 12:05:00,23.76,23.77,23.75,23.76,1400.0,15.595,15.6016,15.5884,15.595,1400.0
2009-09-09 12:10:00,23.76,23.76,23.76,23.76,600.0,15.595,15.595,15.595,15.595,600.0
2009-09-09 12:15:00,23.76,23.77,23.76,23.77,2700.0,15.595,15.6016,15.595,15.6016,2700.0
2009-09-09 12:20:00,23.77,23.81,23.77,23.81,1800.0,15.6016,15.6278,15.6016,15.6278,1800.0
2009-09-09 12:25:00,23.8,23.8,23.79,23.8,2400.0,15.6213,15.6213,15.6147,15.6213,2400.0
2009-09-09 12:30:00,23.79,23.8,23.78,23.79,1600.0,15.6147,15.6213,15.6081,15.6147,1600.0
2009-09-09 12:35:00,23.79,23.82,23.79,23.82,1800.0,15.6147,15.6344,15.6147,15.6344,1800.0
2009-09-09 12:40:00,23.81,23.83,23.81,23.83,1700.0,15.6278,15.6409,15.6278,15.6409,1700.0
2009-09-09 12:45:00,23.83,23.83,23.83,23.83,1700.0,15.6409,15.6409,15.6409,15.6409,1700.0
2009-09-09 12:50:00,23.82,23.83,23.82,23.82,3000.0,15.6344,15.6409,15.6344,15.6344,3000.0
2009-09-09 12:55:00,23.82,23.86,23.82,23.86,4300.0,15.6344,15.6606,15.6344,15.6606,4300.0
2009-09-09 13:00:00,23.85,23.85,23.83,23.83,2500.0,15.6541,15.6541,15.6409,15.6409,2500.0
2009-09-09 13:05:00,23.83,23.86,23.83,23.86,3000.0,15.6409,15.6606,15.6409,15.6606,3000.0
2009-09-09 13:10:00,23.86,23.86,23.85,23.86,800.0,15.6606,15.6606,15.6541,15.6606,800.0
2009-09-09 13:15:00,23.86,23.9,23.85,23.89,7700.0,15.6606,15.6869,15.6541,15.6803,7700.0
2009-09-09 13:20:00,23.89,23.89,23.87,23.88,1800.0,15.6803,15.6803,15.6672,15.6738,1800.0
2009-09-09 13:25:00,23.87,23.87,23.83,23.84,3000.0,15.6672,15.6672,15.6409,15.6475,3000.0
2009-09-09 13:30:00,23.83,23.84,23.83,23.83,1900.0,15.6409,15.6475,15.6409,15.6409,1900.0
2009-09-09 13:35:00,23.83,23.88,23.83,23.85,12500.0,15.6409,15.6738,15.6409,15.6541,12500.0
2009-09-09 13:40:00,23.85,23.85,23.84,23.85,1500.0,15.6541,15.6541,15.6475,15.6541,1500.0
2009-09-09 13:45:00,23.85,23.86,23.84,23.85,2800.0,15.6541,15.6606,15.6475,15.6541,2800.0
2009-09-09 13:50:00,23.84,23.85,23.84,23.85,2900.0,15.6475,15.6541,15.6475,15.6541,2900.0
2009-09-09 13:55:00,23.85,23.85,23.84,23.84,3500.0,15.6541,15.6541,15.6475,15.6475,3500.0
2009-09-09 14:00:00,23.85,23.85,23.83,23.83,4100.0,15.6541,15.6541,15.6409,15.6409,4100.0
2009-09-09 14:05:00,23.84,23.84,23.79,23.79,4800.0,15.6475,15.6475,15.6147,15.6147,4800.0
2009-09-09 14:10:00,23.8,23.8,23.75,23.75,4400.0,15.6213,15.6213,15.5884,15.5884,4400.0
2009-09-09 14:15:00,23.76,23.79,23.75,23.76,11200.0,15.595,15.6147,15.5884,15.595,11200.0
2009-09-09 14:20:00,23.76,23.77,23.73,23.76,6600.0,15.595,15.6016,15.5753,15.595,6600.0
2009-09-09 14:25:00,23.76,23.76,23.75,23.75,4000.0,15.595,15.595,15.5884,15.5884,4000.0
2009-09-09 14:30:00,23.76,23.77,23.73,23.74,10800.0,15.595,15.6016,15.5753,15.5819,10800.0
2009-09-09 14:35:00,23.76,23.76,23.74,23.75,7000.0,15.595,15.595,15.5819,15.5884,7000.0
2009-09-09 14:40:00,23.75,23.76,23.74,23.74,5400.0,15.5884,15.595,15.5819,15.5819,5400.0
2009-09-09 14:45:00,23.75,23.75,23.7,23.72,6100.0,15.5884,15.5884,15.5556,15.5687,6100.0
2009-09-09 14:50:00,23.73,23.73,23.67,23.69,11600.0,15.5753,15.5753,15.5359,15.5491,11600.0
2009-09-09 14:55:00,23.69,23.7,23.68,23.7,4700.0,15.5491,15.5556,15.5425,15.5556,4700.0
2009-09-09 15:00:00,23.7,23.7,23.66,23.7,6100.0,15.5556,15.5556,15.5294,15.5556,6100.0
2009-09-09 15:05:00,23.7,23.71,23.69,23.71,5600.0,15.5556,15.5622,15.5491,15.5622,5600.0
2009-09-09 15:10:00,23.72,23.72,23.68,23.68,12100.0,15.5687,15.5687,15.5425,15.5425,12100.0
2009-09-09 15:15:00,23.69,23.7,23.68,23.68,7700.0,15.5491,15.5556,15.5425,15.5425,7700.0
2009-09-09 15:20:00,23.69,23.71,23.68,23.69,16000.0,15.5491,15.5622,15.5425,15.5491,16000.0
2009-09-09 15:25:00,23.7,23.71,23.67,23.67,7100.0,15.5556,15.5622,15.5359,15.5359,7100.0
2009-09-09 15:30:00,23.68,23.72,23.66,23.68,10300.0,15.5425,15.5687,15.5294,15.5425,10300.0
2009-09-09 15:35:00,23.68,23.69,23.67,23.69,7600.0,15.5425,15.5491,15.5359,15.5491,7600.0
2009-09-09 15:40:00,23.7,23.75,23.7,23.74,17300.0,15.5556,15.5884,15.5556,15.5819,17300.0
2009-09-09 15:45:00,23.75,23.81,23.74,23.8,13300.0,15.5884,15.6278,15.5819,15.6213,13300.0
2009-09-09 15:50:00,23.8,23.81,23.76,23.76,15700.0,15.6213,15.6278,15.595,15.595,15700.0
2009-09-09 15:55:00,23.77,23.79,23.76,23.79,39500.0,15.6016,15.6147,15.595,15.6147,39500.0
2009-09-10 09:30:00,23.74,23.81,23.71,23.71,4200.0,15.5819,15.6278,15.5622,15.5622,4200.0
2009-09-10 09:35:00,23.66,23.8,23.66,23.77,13900.0,15.5294,15.6213,15.5294,15.6016,13900.0
2009-09-10 09:40:00,23.76,23.8,23.7,23.77,11400.0,15.595,15.6213,15.5556,15.6016,11400.0
2009-09-10 09:45:00,23.77,23.84,23.75,23.84,4000.0,15.6016,15.6475,15.5884,15.6475,4000.0
2009-09-10 09:50:00,23.83,23.86,23.8,23.81,16600.0,15.6409,15.6606,15.6213,15.6278,16600.0
2009-09-10 09:55:00,23.81,23.87,23.81,23.84,6900.0,15.6278,15.6672,15.6278,15.6475,6900.0
2009-09-10 10:00:00,23.84,23.84,23.81,23.82,3800.0,15.6475,15.6475,15.6278,15.6344,3800.0
2009-09-10 10:05:00,23.81,23.81,23.78,23.81,5200.0,15.6278,15.6278,15.6081,15.6278,5200.0
2009-09-10 10:10:00,23.81,23.86,23.81,23.85,4500.0,15.6278,15.6606,15.6278,15.6541,4500.0
2009-09-10 10:15:00,23.85,23.87,23.82,23.86,6200.0,15.6541,15.6672,15.6344,15.6606,6200.0
2009-09-10 10:20:00,23.87,23.87,23.85,23.87,3900.0,15.6672,15.6672,15.6541,15.6672,3900.0
2009-09-10 10:25:00,23.87,23.87,23.85,23.86,2600.0,15.6672,15.6672,15.6541,15.6606,2600.0
2009-09-10 10:30:00,23.86,23.86,23.8,23.82,3800.0,15.6606,15.6606,15.6213,15.6344,3800.0
2009-09-10 10:35:00,23.81,23.84,23.81,23.83,10600.0,15.6278,15.6475,15.6278,15.6409,10600.0
2009-09-10 10:40:00,23.84,23.86,23.82,23.84,5700.0,15.6475,15.6606,15.6344,15.6475,5700.0
2009-09-10 10:45:00,23.85,23.85,23.84,23.85,2100.0,15.6541,15.6541,15.6475,15.6541,2100.0
2009-09-10 10:50:00,23.86,23.95,23.85,23.93,5300.0,15.6606,15.7197,15.6541,15.7066,5300.0
2009-09-10 10:55:00,23.94,23.95,23.93,23.94,5200.0,15.7131,15.7197,15.7066,15.7131,5200.0
2009-09-10 11:00:00,23.94,23.95,23.93,23.95,4100.0,15.7131,15.7197,15.7066,15.7197,4100.0
2009-09-10 11:05:00,23.94,23.98,23.94,23.98,5300.0,15.7131,15.7394,15.7131,15.7394,5300.0
2009-09-10 11:10:00,23.97,23.98,23.95,23.95,1400.0,15.7328,15.7394,15.7197,15.7197,1400.0
2009-09-10 11:15:00,23.95,23.95,23.91,23.91,4800.0,15.7197,15.7197,15.6935,15.6935,4800.0
2009-09-10 11:20:00,23.9,23.91,23.88,23.88,3000.0,15.6869,15.6935,15.6738,15.6738,3000.0
2009-09-10 11:25:00,23.88,23.89,23.88,23.88,1800.0,15.6738,15.6803,15.6738,15.6738,1800.0
2009-09-10 11:30:00,23.88,23.93,23.88,23.91,3800.0,15.6738,15.7066,15.6738,15.6935,3800.0
2009-09-10 11:35:00,23.92,23.96,23.92,23.96,2400.0,15.7,15.7263,15.7,15.7263,2400.0
2009-09-10 11:40:00,23.97,23.97,23.95,23.95,1900.0,15.7328,15.7328,15.7197,15.7197,1900.0
2009-09-10 11:45:00,23.94,23.94,23.92,23.94,1800.0,15.7131,15.7131,15.7,15.7131,1800.0
2009-09-10 11:50:00,23.93,23.93,23.88,23.88,4200.0,15.7066,15.7066,15.6738,15.6738,4200.0
2009-09-10 11:55:00,23.88,23.89,23.88,23.89,3000.0,15.6738,15.6803,15.6738,15.6803,3000.0
2009-09-10 12:00:00,23.88,23.89,23.87,23.87,900.0,15.6738,15.6803,15.6672,15.6672,900.0
2009-09-10 12:05:00,23.87,23.87,23.87,23.87,900.0,15.6672,15.6672,15.6672,15.6672,900.0
2009-09-10 12:10:00,23.88,23.88,23.87,23.88,700.0,15.6738,15.6738,15.6672,15.6738,700.0
2009-09-10 12:15:00,23.87,23.88,23.87,23.88,2300.0,15.6672,15.6738,15.6672,15.6738,2300.0
2009-09-10 12:20:00,23.88,23.88,23.88,23.88,100.0,15.6738,15.6738,15.6738,15.6738,100.0
2009-09-10 12:25:00,23.88,23.93,23.88,23.93,4700.0,15.6738,15.7066,15.6738,15.7066,4700.0
2009-09-10 12:30:00,23.93,23.94,23.92,23.93,900.0,15.7066,15.7131,15.7,15.7066,900.0
2009-09-10 12:35:00,23.94,23.95,23.94,23.94,3500.0,15.7131,15.7197,15.7131,15.7131,3500.0
2009-09-10 12:40:00,23.94,23.97,23.93,23.97,2300.0,15.7131,15.7328,15.7066,15.7328,2300.0
2009-09-10 12:45:00,23.98,23.99,23.95,23.96,4100.0,15.7394,15.746,15.7197,15.7263,4100.0
2009-09-10 12:50:00,23.96,23.99,23.96,23.98,2300.0,15.7263,15.746,15.7263,15.7394,2300.0
2009-09-10 12:55:00,23.98,23.98,23.97,23.98,900.0,15.7394,15.7394,15.7328,15.7394,900.0
2009-09-10 13:00:00,23.97,24.0,23.95,23.98,4300.0,15.7328,15.7525,15.7197,15.7394,4300.0
2009-09-10 13:05:00,24.0,24.02,23.99,23.99,5900.0,15.7525,15.7657,15.746,15.746,5900.0
2009-09-10 13:10:00,23.98,23.99,23.98,23.98,1600.0,15.7394,15.746,15.7394,15.7394,1600.0
2009-09-10 13:15:00,23.99,23.99,23.97,23.98,3400.0,15.746,15.746,15.7328,15.7394,3400.0
2009-09-10 13:20:00,23.97,24.0,23.95,24.0,9800.0,15.7328,15.7525,15.7197,15.7525,9800.0
2009-09-10 13:25:00,23.99,24.0,23.98,23.98,2300.0,15.746,15.7525,15.7394,15.7394,2300.0
2009-09-10 13:30:00,23.97,23.98,23.97,23.98,1800.0,15.7328,15.7394,15.7328,15.7394,1800.0
2009-09-10 13:35:00,23.97,23.98,23.96,23.98,2200.0,15.7328,15.7394,15.7263,15.7394,2200.0
2009-09-10 13:40:00,23.95,23.98,23.93,23.93,6200.0,15.7197,15.7394,15.7066,15.7066,6200.0
2009-09-10 13:45:00,23.94,24.0,23.94,24.0,5500.0,15.7131,15.7525,15.7131,15.7525,5500.0
2009-09-10 13:50:00,23.99,24.0,23.98,23.98,10000.0,15.746,15.7525,15.7394,15.7394,10000.0
2009-09-10 13:55:00,23.97,24.0,23.97,24.0,2400.0,15.7328,15.7525,15.7328,15.7525,2400.0
2009-09-10 14:00:00,23.99,24.0,23.97,23.97,1200.0,15.746,15.7525,15.7328,15.7328,1200.0
2009-09-10 14:05:00,23.97,23.99,23.97,23.97,5500.0,15.7328,15.746,15.7328,15.7328,5500.0
2009-09-10 14:10:00,23.98,23.98,23.95,23.96,2200.0,15.7394,15.7394,15.7197,15.7263,2200.0
2009-09-10 14:15:00,23.96,23.96,23.94,23.96,6600.0,15.7263,15.7263,15.7131,15.7263,6600.0
2009-09-10 14:20:00,23.96,23.98,23.96,23.96,1500.0,15.7263,15.7394,15.7263,15.7263,1500.0
2009-09-10 14:25:00,23.95,23.99,23.94,23.98,5700.0,15.7197,15.746,15.7131,15.7394,5700.0
2009-09-10 14:30:00,23.99,23.99,23.98,23.98,1500.0,15.746,15.746,15.7394,15.7394,1500.0
2009-09-10 14:35:00,23.98,23.99,23.96,23.96,1500.0,15.7394,15.746,15.7263,15.7263,1500.0
2009-09-10 14:40:00,23.97,23.98,23.96,23.96,3200.0,15.7328,15.7394,15.7263,15.7263,3200.0
2009-09-10 14:45:00,23.96,23.96,23.94,23.95,7400.0,15.7263,15.7263,15.7131,15.7197,7400.0
2009-09-10 14:50:00,23.95,23.96,23.95,23.96,900.0,15.7197,15.7263,15.7197,15.7263,900.0
2009-09-10 14:55:00,23.95,23.96,23.95,23.95,6300.0,15.7197,15.7263,15.7197,15.7197,6300.0
2009-09-10 15:00:00,23.96,23.96,23.93,23.93,8000.0,15.7263,15.7263,15.7066,15.7066,8000.0
2009-09-10 15:05:00,23.92,23.93,23.92,23.93,12000.0,15.7,15.7066,15.7,15.7066,12000.0
2009-09-10 15:10:00,23.94,23.96,23.94,23.95,5700.0,15.7131,15.7263,15.7131,15.7197,5700.0
2009-09-10 15:15:00,23.96,23.99,23.96,23.97,7300.0,15.7263,15.746,15.7263,15.7328,7300.0
2009-09-10 15:20:00,23.97,23.97,23.95,23.96,4800.0,15.7328,15.7328,15.7197,15.7263,4800.0
2009-09-10 15:25:00,23.95,23.98,23.95,23.98,5000.0,15.7197,15.7394,15.7197,15.7394,5000.0
2009-09-10 15:30:00,23.97,23.98,23.95,23.98,9400.0,15.7328,15.7394,15.7197,15.7394,9400.0
2009-09-10 15:35:00,23.99,24.0,23.95,23.98,10100.0,15.746,15.7525,15.7197,15.7394,10100.0
2009-09-10 15:40:00,24.0,24.02,23.97,23.97,25300.0,15.7525,15.7657,15.7328,15.7328,25300.0
2009-09-10 15:45:00,23.98,24.0,23.98,23.99,9800.0,15.7394,15.7525,15.7394,15.746,9800.0
2009-09-10 15:50:00,23.99,24.0,23.98,23.99,8700.0,15.746,15.7525,15.7394,15.746,8700.0
2009-09-10 15:55:00,23.98,24.0,23.95,23.95,32100.0,15.7394,15.7525,15.7197,15.7197,32100.0
2009-09-11 09:30:00,23.99,24.11,23.94,23.96,6200.0,15.746,15.8247,15.7131,15.7263,6200.0
2009-09-11 09:35:00,23.94,24.04,23.93,23.94,2100.0,15.7131,15.7788,15.7066,15.7131,2100.0
2009-09-11 09:40:00,23.92,24.01,23.91,24.0,3600.0,15.7,15.7591,15.6935,15.7525,3600.0
2009-09-11 09:45:00,23.99,23.99,23.95,23.98,2800.0,15.746,15.746,15.7197,15.7394,2800.0
2009-09-11 09:50:00,23.99,24.0,23.92,23.99,3200.0,15.746,15.7525,15.7,15.746,3200.0
2009-09-11 09:55:00,24.02,24.02,23.91,23.91,3400.0,15.7657,15.7657,15.6935,15.6935,3400.0
2009-09-11 10:00:00,23.93,24.03,23.89,23.9,8600.0,15.7066,15.7722,15.6803,15.6869,8600.0
2009-09-11 10:05:00,23.9,23.97,23.9,23.94,5100.0,15.6869,15.7328,15.6869,15.7131,5100.0
2009-09-11 10:10:00,23.94,23.96,23.91,23.96,5900.0,15.7131,15.7263,15.6935,15.7263,5900.0
2009-09-11 10:15:00,23.97,23.99,23.96,23.98,4100.0,15.7328,15.746,15.7263,15.7394,4100.0
2009-09-11 10:20:00,23.98,24.03,23.98,24.0,6300.0,15.7394,15.7722,15.7394,15.7525,6300.0
2009-09-11 10:25:00,23.99,23.99,23.95,23.95,2400.0,15.746,15.746,15.7197,15.7197,2400.0
2009-09-11 10:30:00,23.96,23.99,23.96,23.99,2000.0,15.7263,15.746,15.7263,15.746,2000.0
2009-09-11 10:35:00,23.98,24.0,23.97,23.97,2200.0,15.7394,15.7525,15.7328,15.7328,2200.0
2009-09-11 10:40:00,23.97,23.98,23.89,23.89,2400.0,15.7328,15.7394,15.6803,15.6803,2400.0
2009-09-11 10:45:00,23.89,23.91,23.89,23.91,2600.0,15.6803,15.6935,15.6803,15.6935,2600.0
2009-09-11 10:50:00,23.93,23.94,23.88,23.9,4000.0,15.7066,15.7131,15.6738,15.6869,4000.0
2009-09-11 10:55:00,23.89,23.9,23.85,23.85,4500.0,15.6803,15.6869,15.6541,15.6541,4500.0
2009-09-11 11:00:00,23.85,23.87,23.85,23.86,1300.0,15.6541,15.6672,15.6541,15.6606,1300.0
2009-09-11 11:05:00,23.85,23.86,23.85,23.85,2700.0,15.6541,15.6606,15.6541,15.6541,2700.0
2009-09-11 11:10:00,23.85,23.87,23.81,23.81,8400.0,15.6541,15.6672,15.6278,15.6278,8400.0
2009-09-11 11:15:00,23.82,23.83,23.81,23.81,2000.0,15.6344,15.6409,15.6278,15.6278,2000.0
2009-09-11 11:20:00,23.81,23.83,23.81,23.83,1400.0,15.6278,15.6409,15.6278,15.6409,1400.0
2009-09-11 11:25:00,23.82,23.83,23.81,23.83,4300.0,15.6344,15.6409,15.6278,15.6409,4300.0
2009-09-11 11:30:00,23.81,23.87,23.81,23.87,5600.0,15.6278,15.6672,15.6278,15.6672,5600.0
2009-09-11 11:35:00,23.87,23.87,23.87,23.87,300.0,15.6672,15.6672,15.6672,15.6672,300.0
2009-09-11 11:40:00,23.86,23.86,23.82,23.84,3300.0,15.6606,15.6606,15.6344,15.6475,3300.0
2009-09-11 11:45:00,23.85,23.9,23.84,23.88,2900.0,15.6541,15.6869,15.6475,15.6738,2900.0
2009-09-11 11:50:00,23.88,23.89,23.88,23.89,500.0,15.6738,15.6803,15.6738,15.6803,500.0
2009-09-11 11:55:00,23.89,23.9,23.87,23.89,8400.0,15.6803,15.6869,15.6672,15.6803,8400.0
2009-09-11 12:00:00,23.88,23.89,23.86,23.86,3200.0,15.6738,15.6803,15.6606,15.6606,3200.0
2009-09-11 12:05:00,23.86,23.86,23.83,23.85,1600.0,15.6606,15.6606,15.6409,15.6541,1600.0
2009-09-11 12:10:00,23.85,23.85,23.84,23.85,2600.0,15.6541,15.6541,15.6475,15.6541,2600.0
2009-09-11 12:15:00,23.86,23.86,23.84,23.85,1300.0,15.6606,15.6606,15.6475,15.6541,1300.0
2009-09-11 12:20:00,23.84,23.84,23.8,23.82,4700.0,15.6475,15.6475,15.6213,15.6344,4700.0
2009-09-11 12:25:00,23.82,23.85,23.82,23.85,2500.0,15.6344,15.6541,15.6344,15.6541,2500.0
2009-09-11 12:30:00,23.86,23.86,23.84,23.84,3200.0,15.6606,15.6606,15.6475,15.6475,3200.0
2009-09-11 12:35:00,23.86,23.86,23.82,23.85,5600.0,15.6606,15.6606,15.6344,15.6541,5600.0
2009-09-11 12:40:00,23.85,23.87,23.83,23.87,3900.0,15.6541,15.6672,15.6409,15.6672,3900.0
2009-09-11 12:45:00,23.87,23.88,23.86,23.87,3900.0,15.6672,15.6738,15.6606,15.6672,3900.0
2009-09-11 12:50:00,23.87,23.89,23.86,23.89,3900.0,15.6672,15.6803,15.6606,15.6803,3900.0
2009-09-11 12:55:00,23.88,23.9,23.88,23.89,800.0,15.6738,15.6869,15.6738,15.6803,800.0
2009-09-11 13:00:00,23.89,23.9,23.88,23.9,1200.0,15.6803,15.6869,15.6738,15.6869,1200.0
2009-09-11 13:05:00,23.9,23.9,23.87,23.87,1300.0,15.6869,15.6869,15.6672,15.6672,1300.0
2009-09-11 13:10:00,23.88,23.88,23.86,23.86,1300.0,15.6738,15.6738,15.6606,15.6606,1300.0
2009-09-11 13:15:00,23.86,23.9,23.86,23.89,4200.0,15.6606,15.6869,15.6606,15.6803,4200.0
2009-09-11 13:20:00,23.89,23.9,23.89,23.9,500.0,15.6803,15.6869,15.6803,15.6869,500.0
2009-09-11 13:25:00,23.9,23.9,23.89,23.9,1300.0,15.6869,15.6869,15.6803,15.6869,1300.0
2009-09-11 13:30:00,23.88,23.89,23.88,23.89,1400.0,15.6738,15.6803,15.6738,15.6803,1400.0
2009-09-11 13:35:00,23.89,23.89,23.88,23.88,2900.0,15.6803,15.6803,15.6738,15.6738,2900.0
2009-09-11 13:40:00,23.87,23.88,23.87,23.88,500.0,15.6672,15.6738,15.6672,15.6738,500.0
2009-09-11 13:45:00,23.88,23.88,23.86,23.87,1400.0,15.6738,15.6738,15.6606,15.6672,1400.0
2009-09-11 13:50:00,23.87,23.88,23.86,23.88,2100.0,15.6672,15.6738,15.6606,15.6738,2100.0
2009-09-11 13:55:00,23.88,23.89,23.87,23.87,1500.0,15.6738,15.6803,15.6672,15.6672,1500.0
2009-09-11 14:00:00,23.87,23.91,23.87,23.91,2500.0,15.6672,15.6935,15.6672,15.6935,2500.0
2009-09-11 14:05:00,23.93,23.93,23.92,23.92,300.0,15.7066,15.7066,15.7,15.7,300.0
2009-09-11 14:10:00,23.92,23.92,23.9,23.92,3500.0,15.7,15.7,15.6869,15.7,3500.0
2009-09-11 14:15:00,23.93,23.93,23.92,23.93,900.0,15.7066,15.7066,15.7,15.7066,900.0
2009-09-11 14:20:00,23.93,23.93,23.92,23.92,2200.0,15.7066,15.7066,15.7,15.7,2200.0
2009-09-11 14:25:00,23.92,23.93,23.91,23.92,2300.0,15.7,15.7066,15.6935,15.7,2300.0
2009-09-11 14:30:00,23.91,23.96,23.91,23.96,2500.0,15.6935,15.7263,15.6935,15.7263,2500.0
2009-09-11 14:35:00,23.96,23.98,23.96,23.97,4400.0,15.7263,15.7394,15.7263,15.7328,4400.0
2009-09-11 14:40:00,23.98,23.99,23.96,23.99,4600.0,15.7394,15.746,15.7263,15.746,4600.0
2009-09-11 14:45:00,23.99,24.01,23.98,23.98,3500.0,15.746,15.7591,15.7394,15.7394,3500.0
2009-09-11 14:50:00,23.99,23.99,23.98,23.98,2200.0,15.746,15.746,15.7394,15.7394,2200.0
2009-09-11 14:55:00,23.99,23.99,23.93,23.94,4800.0,15.746,15.746,15.7066,15.7131,4800.0
2009-09-11 15:00:00,23.94,23.95,23.93,23.93,2600.0,15.7131,15.7197,15.7066,15.7066,2600.0
2009-09-11 15:05:00,23.93,23.94,23.93,23.93,1800.0,15.7066,15.7131,15.7066,15.7066,1800.0
2009-09-11 15:10:00,23.93,23.94,23.93,23.93,3100.0,15.7066,15.7131,15.7066,15.7066,3100.0
2009-09-11 15:15:00,23.94,23.94,23.93,23.94,2800.0,15.7131,15.7131,15.7066,15.7131,2800.0
2009-09-11 15:20:00,23.94,23.99,23.93,23.99,4900.0,15.7131,15.746,15.7066,15.746,4900.0
2009-09-11 15:25:00,23.98,23.98,23.95,23.96,3400.0,15.7394,15.7394,15.7197,15.7263,3400.0
2009-09-11 15:30:00,23.95,23.96,23.94,23.94,4200.0,15.7197,15.7263,15.7131,15.7131,4200.0
2009-09-11 15:35:00,23.93,23.94,23.9,23.92,4000.0,15.7066,15.7131,15.6869,15.7,4000.0
2009-09-11 15:40:00,23.92,23.95,23.9,23.95,7400.0,15.7,15.7197,15.6869,15.7197,7400.0
2009-09-11 15:45:00,23.95,23.95,23.92,23.92,8200.0,15.7197,15.7197,15.7,15.7,8200.0
2009-09-11 15:50:00,23.93,23.94,23.9,23.9,9100.0,15.7066,15.7131,15.6869,15.6869,9100.0
2009-09-11 15:55:00,23.91,23.91,23.83,23.83,30700.0,15.6935,15.6935,15.6409,15.6409,30700.0
2009-09-14 09:30:00,23.83,23.92,23.64,23.75,7100.0,15.6409,15.7,15.5162,15.5884,7100.0
2009-09-14 09:35:00,23.8,23.87,23.78,23.87,5300.0,15.6213,15.6672,15.6081,15.6672,5300.0
2009-09-14 09:40:00,23.87,24.0,23.85,24.0,4200.0,15.6672,15.7525,15.6541,15.7525,4200.0
2009-09-14 09:45:00,24.01,24.01,23.93,23.93,4900.0,15.7591,15.7591,15.7066,15.7066,4900.0
2009-09-14 09:50:00,23.91,23.94,23.87,23.92,4100.0,15.6935,15.7131,15.6672,15.7,4100.0
2009-09-14 09:55:00,23.93,24.02,23.93,23.99,3300.0,15.7066,15.7657,15.7066,15.746,3300.0
2009-09-14 10:00:00,24.02,24.02,23.96,23.96,5600.0,15.7657,15.7657,15.7263,15.7263,5600.0
2009-09-14 10:05:00,23.97,23.97,23.9,23.91,15000.0,15.7328,15.7328,15.6869,15.6935,15000.0
2009-09-14 10:10:00,23.9,23.9,23.86,23.88,7300.0,15.6869,15.6869,15.6606,15.6738,7300.0
2009-09-14 10:15:00,23.89,23.93,23.89,23.91,10400.0,15.6803,15.7066,15.6803,15.6935,10400.0
2009-09-14 10:20:00,23.91,23.93,23.9,23.9,3200.0,15.6935,15.7066,15.6869,15.6869,3200.0
2009-09-14 10:25:00,23.9,23.92,23.9,23.92,6600.0,15.6869,15.7,15.6869,15.7,6600.0
2009-09-14 10:30:00,23.9,23.92,23.89,23.89,1400.0,15.6869,15.7,15.6803,15.6803,1400.0
2009-09-14 10:35:00,23.9,23.9,23.86,23.87,2700.0,15.6869,15.6869,15.6606,15.6672,2700.0
2009-09-14 10:40:00,23.87,23.89,23.85,23.89,7900.0,15.6672,15.6803,15.6541,15.6803,7900.0
2009-09-14 10:45:00,23.89,23.91,23.87,23.88,5800.0,15.6803,15.6935,15.6672,15.6738,5800.0
2009-09-14 10:50:00,23.88,23.88,23.86,23.87,4900.0,15.6738,15.6738,15.6606,15.6672,4900.0
2009-09-14 10:55:00,23.87,23.9,23.85,23.89,18200.0,15.6672,15.6869,15.6541,15.6803,18200.0
2009-09-14 11:00:00,23.89,23.9,23.88,23.9,2500.0,15.6803,15.6869,15.6738,15.6869,2500.0
2009-09-14 11:05:00,23.9,23.91,23.89,23.91,1700.0,15.6869,15.6935,15.6803,15.6935,1700.0
2009-09-14 11:10:00,23.92,23.94,23.91,23.93,2800.0,15.7,15.7131,15.6935,15.7066,2800.0
2009-09-14 11:15:00,23.94,23.97,23.92,23.92,3800.0,15.7131,15.7328,15.7,15.7,3800.0
2009-09-14 11:20:00,23.93,23.94,23.91,23.91,1600.0,15.7066,15.7131,15.6935,15.6935,1600.0
2009-09-14 11:25:00,23.9,23.92,23.9,23.92,2000.0,15.6869,15.7,15.6869,15.7,2000.0
2009-09-14 11:30:00,23.91,23.96,23.91,23.94,1900.0,15.6935,15.7263,15.6935,15.7131,1900.0
2009-09-14 11:35:00,23.92,23.92,23.9,23.9,2000.0,15.7,15.7,15.6869,15.6869,2000.0
2009-09-14 11:40:00,23.9,23.9,23.87,23.87,1600.0,15.6869,15.6869,15.6672,15.6672,1600.0
2009-09-14 11:45:00,23.88,23.91,23.88,23.91,1700.0,15.6738,15.6935,15.6738,15.6935,1700.0
2009-09-14 11:50:00,23.91,23.91,23.9,23.9,5100.0,15.6935,15.6935,15.6869,15.6869,5100.0
2009-09-14 11:55:00,23.92,23.93,23.9,23.93,2000.0,15.7,15.7066,15.6869,15.7066,2000.0
2009-09-14 12:00:00,23.93,23.93,23.91,23.91,1500.0,15.7066,15.7066,15.6935,15.6935,1500.0
2009-09-14 12:05:00,23.92,23.92,23.9,23.9,500.0,15.7,15.7,15.6869,15.6869,500.0
2009-09-14 12:10:00,23.91,23.91,23.9,23.9,600.0,15.6935,15.6935,15.6869,15.6869,600.0
2009-09-14 12:15:00,23.9,23.91,23.88,23.9,1800.0,15.6869,15.6935,15.6738,15.6869,1800.0
2009-09-14 12:20:00,23.9,23.92,23.89,23.92,1800.0,15.6869,15.7,15.6803,15.7,1800.0
2009-09-14 12:25:00,23.92,23.93,23.91,23.91,1700.0,15.7,15.7066,15.6935,15.6935,1700.0
2009-09-14 12:30:00,23.91,23.91,23.89,23.89,1200.0,15.6935,15.6935,15.6803,15.6803,1200.0
2009-09-14 12:35:00,23.91,23.91,23.9,23.9,400.0,15.6935,15.6935,15.6869,15.6869,400.0
2009-09-14 12:40:00,23.91,23.92,23.9,23.91,7400.0,15.6935,15.7,15.6869,15.6935,7400.0
2009-09-14 12:45:00,23.91,23.91,23.89,23.89,800.0,15.6935,15.6935,15.6803,15.6803,800.0
2009-09-14 12:50:00,23.9,23.91,23.89,23.9,2800.0,15.6869,15.6935,15.6803,15.6869,2800.0
2009-09-14 12:55:00,23.91,23.92,23.9,23.9,1800.0,15.6935,15.7,15.6869,15.6869,1800.0
2009-09-14 13:00:00,23.9,23.91,23.9,23.9,1500.0,15.6869,15.6935,15.6869,15.6869,1500.0
2009-09-14 13:05:00,23.9,23.91,23.9,23.9,700.0,15.6869,15.6935,15.6869,15.6869,700.0
2009-09-14 13:10:00,23.9,23.91,23.9,23.9,800.0,15.6869,15.6935,15.6869,15.6869,800.0
2009-09-14 13:15:00,23.9,23.9,23.9,23.9,800.0,15.6869,15.6869,15.6869,15.6869,800.0
2009-09-14 13:20:00,23.9,23.92,23.9,23.91,2700.0,15.6869,15.7,15.6869,15.6935,2700.0
2009-09-14 13:25:00,23.91,23.92,23.91,23.92,900.0,15.6935,15.7,15.6935,15.7,900.0
2009-09-14 13:30:00,23.92,23.93,23.92,23.93,1200.0,15.7,15.7066,15.7,15.7066,1200.0
2009-09-14 13:35:00,23.94,23.95,23.93,23.94,2500.0,15.7131,15.7197,15.7066,15.7131,2500.0
2009-09-14 13:40:00,23.93,23.94,23.93,23.94,600.0,15.7066,15.7131,15.7066,15.7131,600.0
2009-09-14 13:45:00,23.93,23.93,23.92,23.92,1000.0,15.7066,15.7066,15.7,15.7,1000.0
2009-09-14 13:50:00,23.92,23.93,23.88,23.88,2300.0,15.7,15.7066,15.6738,15.6738,2300.0
2009-09-14 13:55:00,23.9,23.9,23.88,23.88,5500.0,15.6869,15.6869,15.6738,15.6738,5500.0
2009-09-14 14:00:00,23.88,23.88,23.87,23.88,2900.0,15.6738,15.6738,15.6672,15.6738,2900.0
2009-09-14 14:05:00,23.87,23.88,23.87,23.87,600.0,15.6672,15.6738,15.6672,15.6672,600.0
2009-09-14 14:10:00,23.88,23.88,23.87,23.87,2600.0,15.6738,15.6738,15.6672,15.6672,2600.0
2009-09-14 14:15:00,23.87,23.88,23.87,23.88,1200.0,15.6672,15.6738,15.6672,15.6738,1200.0
2009-09-14 14:20:00,23.88,23.88,23.86,23.86,1600.0,15.6738,15.6738,15.6606,15.6606,1600.0
2009-09-14 14:25:00,23.87,23.97,23.87,23.93,5900.0,15.6672,15.7328,15.6672,15.7066,5900.0
2009-09-14 14:30:00,23.95,23.97,23.95,23.95,800.0,15.7197,15.7328,15.7197,15.7197,800.0
2009-09-14 14:35:00,23.96,24.0,23.95,23.99,5700.0,15.7263,15.7525,15.7197,15.746,5700.0
2009-09-14 14:40:00,24.0,24.0,23.99,24.0,3100.0,15.7525,15.7525,15.746,15.7525,3100.0
2009-09-14 14:45:00,24.0,24.02,24.0,24.02,4700.0,15.7525,15.7657,15.7525,15.7657,4700.0
2009-09-14 14:50:00,24.02,24.02,24.0,24.0,2400.0,15.7657,15.7657,15.7525,15.7525,2400.0
2009-09-14 14:55:00,24.02,24.02,24.0,24.02,1900.0,15.7657,15.7657,15.7525,15.7657,1900.0
2009-09-14 15:00:00,24.01,24.05,24.01,24.04,3300.0,15.7591,15.7853,15.7591,15.7788,3300.0
2009-09-14 15:05:00,24.04,24.04,24.02,24.03,3800.0,15.7788,15.7788,15.7657,15.7722,3800.0
2009-09-14 15:10:00,24.02,24.04,24.02,24.04,2900.0,15.7657,15.7788,15.7657,15.7788,2900.0
2009-09-14 15:15:00,24.03,24.07,24.03,24.05,6900.0,15.7722,15.7985,15.7722,15.7853,6900.0
2009-09-14 15:20:00,24.06,24.06,24.04,24.04,5400.0,15.7919,15.7919,15.7788,15.7788,5400.0
2009-09-14 15:25:00,24.04,24.05,24.04,24.05,3000.0,15.7788,15.7853,15.7788,15.7853,3000.0
2009-09-14 15:30:00,24.05,24.07,24.04,24.05,11900.0,15.7853,15.7985,15.7788,15.7853,11900.0
2009-09-14 15:35:00,24.05,24.07,24.04,24.06,5500.0,15.7853,15.7985,15.7788,15.7919,5500.0
2009-09-14 15:40:00,24.07,24.17,24.07,24.17,18800.0,15.7985,15.8641,15.7985,15.8641,18800.0
2009-09-14 15:45:00,24.17,24.19,24.16,24.19,14200.0,15.8641,15.8772,15.8575,15.8772,14200.0
2009-09-14 15:50:00,24.19,24.19,24.18,24.19,14800.0,15.8772,15.8772,15.8707,15.8772,14800.0
2009-09-14 15:55:00,24.19,24.21,24.14,24.17,34500.0,15.8772,15.8904,15.8444,15.8641,34500.0
2009-09-15 09:30:00,24.16,24.2,24.05,24.07,3700.0,15.8575,15.8838,15.7853,15.7985,3700.0
2009-09-15 09:35:00,24.06,24.06,24.02,24.02,1200.0,15.7919,15.7919,15.7657,15.7657,1200.0
2009-09-15 09:40:00,24.01,24.06,23.99,24.06,2900.0,15.7591,15.7919,15.746,15.7919,2900.0
2009-09-15 09:45:00,24.04,24.06,23.99,24.01,3100.0,15.7788,15.7919,15.746,15.7591,3100.0
2009-09-15 09:50:00,24.0,24.02,23.97,24.02,5600.0,15.7525,15.7657,15.7328,15.7657,5600.0
2009-09-15 09:55:00,24.0,24.07,23.99,24.07,3300.0,15.7525,15.7985,15.746,15.7985,3300.0
2009-09-15 10:00:00,24.07,24.07,24.02,24.04,13300.0,15.7985,15.7985,15.7657,15.7788,13300.0
2009-09-15 10:05:00,24.03,24.07,24.02,24.06,5200.0,15.7722,15.7985,15.7657,15.7919,5200.0
2009-09-15 10:10:00,24.06,24.07,24.04,24.05,3900.0,15.7919,15.7985,15.7788,15.7853,3900.0
2009-09-15 10:15:00,24.06,24.09,24.05,24.09,4600.0,15.7919,15.8116,15.7853,15.8116,4600.0
2009-09-15 10:20:00,24.09,24.1,24.09,24.09,3700.0,15.8116,15.8182,15.8116,15.8116,3700.0
2009-09-15 10:25:00,24.09,24.1,24.08,24.09,18200.0,15.8116,15.8182,15.805,15.8116,18200.0
2009-09-15 10:30:00,24.1,24.1,24.09,24.09,5700.0,15.8182,15.8182,15.8116,15.8116,5700.0
2009-09-15 10:35:00,24.1,24.1,24.07,24.09,9300.0,15.8182,15.8182,15.7985,15.8116,9300.0
2009-09-15 10:40:00,24.08,24.1,24.08,24.09,9400.0,15.805,15.8182,15.805,15.8116,9400.0
2009-09-15 10:45:00,24.09,24.1,24.08,24.08,2200.0,15.8116,15.8182,15.805,15.805,2200.0
2009-09-15 10:50:00,24.09,24.09,24.05,24.07,3800.0,15.8116,15.8116,15.7853,15.7985,3800.0
2009-09-15 10:55:00,24.07,24.09,24.06,24.09,1900.0,15.7985,15.8116,15.7919,15.8116,1900.0
2009-09-15 11:00:00,24.1,24.1,24.06,24.07,2300.0,15.8182,15.8182,15.7919,15.7985,2300.0
2009-09-15 11:05:00,24.07,24.1,24.06,24.1,3600.0,15.7985,15.8182,15.7919,15.8182,3600.0
2009-09-15 11:10:00,24.1,24.1,24.09,24.09,2200.0,15.8182,15.8182,15.8116,15.8116,2200.0
2009-09-15 11:15:00,24.1,24.1,24.07,24.08,2600.0,15.8182,15.8182,15.7985,15.805,2600.0
2009-09-15 11:20:00,24.09,24.09,24.08,24.09,1100.0,15.8116,15.8116,15.805,15.8116,1100.0
2009-09-15 11:25:00,24.08,24.1,24.08,24.09,1900.0,15.805,15.8182,15.805,15.8116,1900.0
2009-09-15 11:30:00,24.09,24.09,24.07,24.07,2400.0,15.8116,15.8116,15.7985,15.7985,2400.0
2009-09-15 11:35:00,24.09,24.09,24.08,24.09,1600.0,15.8116,15.8116,15.805,15.8116,1600.0
2009-09-15 11:40:00,24.08,24.1,24.08,24.1,1100.0,15.805,15.8182,15.805,15.8182,1100.0
2009-09-15 11:45:00,24.09,24.1,24.08,24.1,1600.0,15.8116,15.8182,15.805,15.8182,1600.0
2009-09-15 11:50:00,24.1,24.1,24.09,24.09,2400.0,15.8182,15.8182,15.8116,15.8116,2400.0
2009-09-15 11:55:00,24.09,24.1,24.09,24.09,4100.0,15.8116,15.8182,15.8116,15.8116,4100.0
2009-09-15 12:00:00,24.08,24.08,24.06,24.06,2600.0,15.805,15.805,15.7919,15.7919,2600.0
2009-09-15 12:05:00,24.07,24.08,24.06,24.07,2200.0,15.7985,15.805,15.7919,15.7985,2200.0
2009-09-15 12:10:00,24.07,24.07,24.05,24.05,1100.0,15.7985,15.7985,15.7853,15.7853,1100.0
2009-09-15 12:15:00,24.05,24.08,24.05,24.07,6000.0,15.7853,15.805,15.7853,15.7985,6000.0
2009-09-15 12:20:00,24.07,24.07,24.06,24.06,1700.0,15.7985,15.7985,15.7919,15.7919,1700.0
2009-09-15 12:25:00,24.06,24.07,24.06,24.06,1500.0,15.7919,15.7985,15.7919,15.7919,1500.0
2009-09-15 12:30:00,24.06,24.07,24.06,24.06,700.0,15.7919,15.7985,15.7919,15.7919,700.0
2009-09-15 12:35:00,24.07,24.07,24.06,24.06,2300.0,15.7985,15.7985,15.7919,15.7919,2300.0
2009-09-15 12:40:00,24.07,24.07,24.05,24.06,2200.0,15.7985,15.7985,15.7853,15.7919,2200.0
2009-09-15 12:45:00,24.07,24.07,24.06,24.07,2000.0,15.7985,15.7985,15.7919,15.7985,2000.0
2009-09-15 12:50:00,24.06,24.08,24.06,24.07,2100.0,15.7919,15.805,15.7919,15.7985,2100.0
2009-09-15 12:55:00,24.06,24.08,24.06,24.07,4000.0,15.7919,15.805,15.7919,15.7985,4000.0
2009-09-15 13:00:00,24.08,24.08,24.05,24.06,4500.0,15.805,15.805,15.7853,15.7919,4500.0
2009-09-15 13:05:00,24.06,24.08,24.06,24.07,6900.0,15.7919,15.805,15.7919,15.7985,6900.0
2009-09-15 13:10:00,24.06,24.07,24.06,24.06,2600.0,15.7919,15.7985,15.7919,15.7919,2600.0
2009-09-15 13:15:00,24.05,24.06,24.04,24.06,6400.0,15.7853,15.7919,15.7788,15.7919,6400.0
2009-09-15 13:20:00,24.06,24.09,24.06,24.09,28200.0,15.7919,15.8116,15.7919,15.8116,28200.0
2009-09-15 13:25:00,24.09,24.1,24.07,24.08,3500.0,15.8116,15.8182,15.7985,15.805,3500.0
2009-09-15 13:30:00,24.08,24.08,24.07,24.08,1900.0,15.805,15.805,15.7985,15.805,1900.0
2009-09-15 13:35:00,24.07,24.1,24.07,24.08,6500.0,15.7985,15.8182,15.7985,15.805,6500.0
2009-09-15 13:40:00,24.09,24.1,24.08,24.09,1800.0,15.8116,15.8182,15.805,15.8116,1800.0
2009-09-15 13:45:00,24.09,24.1,24.09,24.1,9700.0,15.8116,15.8182,15.8116,15.8182,9700.0
2009-09-15 13:50:00,24.09,24.09,24.09,24.09,12400.0,15.8116,15.8116,15.8116,15.8116,12400.0
2009-09-15 13:55:00,24.1,24.1,24.09,24.09,20300.0,15.8182,15.8182,15.8116,15.8116,20300.0
2009-09-15 14:00:00,24.09,24.12,24.05,24.06,49900.0,15.8116,15.8313,15.7853,15.7919,49900.0
2009-09-15 14:05:00,24.05,24.07,24.05,24.05,5800.0,15.7853,15.7985,15.7853,15.7853,5800.0
2009-09-15 14:10:00,24.05,24.09,24.05,24.09,1900.0,15.7853,15.8116,15.7853,15.8116,1900.0
2009-09-15 14:15:00,24.08,24.09,24.08,24.09,2900.0,15.805,15.8116,15.805,15.8116,2900.0
2009-09-15 14:20:00,24.09,24.09,24.07,24.08,9300.0,15.8116,15.8116,15.7985,15.805,9300.0
2009-09-15 14:25:00,24.07,24.09,24.07,24.08,4600.0,15.7985,15.8116,15.7985,15.805,4600.0
2009-09-15 14:30:00,24.09,24.11,24.08,24.09,3200.0,15.8116,15.8247,15.805,15.8116,3200.0
2009-09-15 14:35:00,24.09,24.11,24.09,24.1,9000.0,15.8116,15.8247,15.8116,15.8182,9000.0
2009-09-15 14:40:00,24.1,24.12,24.1,24.12,3500.0,15.8182,15.8313,15.8182,15.8313,3500.0
2009-09-15 14:45:00,24.12,24.12,24.09,24.09,5600.0,15.8313,15.8313,15.8116,15.8116,5600.0
2009-09-15 14:50:00,24.09,24.12,24.09,24.12,3200.0,15.8116,15.8313,15.8116,15.8313,3200.0
2009-09-15 14:55:00,24.11,24.13,24.11,24.12,4100.0,15.8247,15.8379,15.8247,15.8313,4100.0
2009-09-15 15:00:00,24.11,24.12,24.08,24.09,21700.0,15.8247,15.8313,15.805,15.8116,21700.0
2009-09-15 15:05:00,24.08,24.09,24.08,24.08,1700.0,15.805,15.8116,15.805,15.805,1700.0
2009-09-15 15:10:00,24.08,24.09,24.08,24.09,7500.0,15.805,15.8116,15.805,15.8116,7500.0
2009-09-15 15:15:00,24.09,24.09,24.08,24.09,5200.0,15.8116,15.8116,15.805,15.8116,5200.0
2009-09-15 15:20:00,24.09,24.17,24.08,24.17,4800.0,15.8116,15.8641,15.805,15.8641,4800.0
2009-09-15 15:25:00,24.16,24.17,24.15,24.16,3500.0,15.8575,15.8641,15.851,15.8575,3500.0
2009-09-15 15:30:00,24.16,24.16,24.11,24.12,13300.0,15.8575,15.8575,15.8247,15.8313,13300.0
2009-09-15 15:35:00,24.12,24.13,24.11,24.12,2700.0,15.8313,15.8379,15.8247,15.8313,2700.0
2009-09-15 15:40:00,24.11,24.12,24.1,24.12,12300.0,15.8247,15.8313,15.8182,15.8313,12300.0
2009-09-15 15:45:00,24.12,24.12,24.09,24.1,15600.0,15.8313,15.8313,15.8116,15.8182,15600.0
2009-09-15 15:50:00,24.1,24.1,24.09,24.1,10100.0,15.8182,15.8182,15.8116,15.8182,10100.0
2009-09-15 15:55:00,24.1,24.1,24.08,24.08,28000.0,15.8182,15.8182,15.805,15.805,28000.0
2009-09-16 09:30:00,24.09,24.26,24.0,24.17,4400.0,15.8116,15.9232,15.7525,15.8641,4400.0
2009-09-16 09:35:00,24.17,24.17,24.03,24.06,6300.0,15.8641,15.8641,15.7722,15.7919,6300.0
2009-09-16 09:40:00,24.06,24.08,23.97,23.98,5300.0,15.7919,15.805,15.7328,15.7394,5300.0
2009-09-16 09:45:00,24.0,24.03,23.99,24.01,6500.0,15.7525,15.7722,15.746,15.7591,6500.0
2009-09-16 09:50:00,24.03,24.06,24.01,24.05,4300.0,15.7722,15.7919,15.7591,15.7853,4300.0
2009-09-16 09:55:00,24.06,24.13,24.05,24.06,11500.0,15.7919,15.8379,15.7853,15.7919,11500.0
2009-09-16 10:00:00,24.08,24.09,24.05,24.05,6900.0,15.805,15.8116,15.7853,15.7853,6900.0
2009-09-16 10:05:00,24.06,24.09,24.06,24.09,7600.0,15.7919,15.8116,15.7919,15.8116,7600.0
2009-09-16 10:10:00,24.08,24.09,24.07,24.08,19100.0,15.805,15.8116,15.7985,15.805,19100.0
2009-09-16 10:15:00,24.08,24.1,24.07,24.07,11600.0,15.805,15.8182,15.7985,15.7985,11600.0
2009-09-16 10:20:00,24.07,24.09,24.03,24.03,8500.0,15.7985,15.8116,15.7722,15.7722,8500.0
2009-09-16 10:25:00,24.03,24.07,24.01,24.07,6100.0,15.7722,15.7985,15.7591,15.7985,6100.0
2009-09-16 10:30:00,24.07,24.07,24.05,24.05,2500.0,15.7985,15.7985,15.7853,15.7853,2500.0
2009-09-16 10:35:00,24.05,24.05,24.03,24.03,1000.0,15.7853,15.7853,15.7722,15.7722,1000.0
2009-09-16 10:40:00,24.03,24.06,24.02,24.05,4700.0,15.7722,15.7919,15.7657,15.7853,4700.0
2009-09-16 10:45:00,24.04,24.08,24.04,24.07,3100.0,15.7788,15.805,15.7788,15.7985,3100.0
2009-09-16 10:50:00,24.07,24.12,24.06,24.12,1400.0,15.7985,15.8313,15.7919,15.8313,1400.0
2009-09-16 10:55:00,24.1,24.1,24.02,24.02,4800.0,15.8182,15.8182,15.7657,15.7657,4800.0
2009-09-16 11:00:00,24.02,24.03,24.02,24.03,3000.0,15.7657,15.7722,15.7657,15.7722,3000.0
2009-09-16 11:05:00,24.02,24.07,24.02,24.06,3900.0,15.7657,15.7985,15.7657,15.7919,3900.0
2009-09-16 11:10:00,24.06,24.08,24.06,24.07,12500.0,15.7919,15.805,15.7919,15.7985,12500.0
2009-09-16 11:15:00,24.08,24.09,24.07,24.08,10500.0,15.805,15.8116,15.7985,15.805,10500.0
2009-09-16 11:20:00,24.08,24.09,24.05,24.05,10800.0,15.805,15.8116,15.7853,15.7853,10800.0
2009-09-16 11:25:00,24.05,24.06,24.03,24.03,4300.0,15.7853,15.7919,15.7722,15.7722,4300.0
2009-09-16 11:30:00,24.05,24.05,24.04,24.05,1200.0,15.7853,15.7853,15.7788,15.7853,1200.0
2009-09-16 11:35:00,24.05,24.1,24.05,24.08,5700.0,15.7853,15.8182,15.7853,15.805,5700.0
2009-09-16 11:40:00,24.09,24.13,24.09,24.12,1800.0,15.8116,15.8379,15.8116,15.8313,1800.0
2009-09-16 11:45:00,24.14,24.18,24.06,24.06,12400.0,15.8444,15.8707,15.7919,15.7919,12400.0
2009-09-16 11:50:00,24.07,24.07,24.06,24.06,3800.0,15.7985,15.7985,15.7919,15.7919,3800.0
2009-09-16 11:55:00,24.07,24.07,24.03,24.05,9000.0,15.7985,15.7985,15.7722,15.7853,9000.0
2009-09-16 12:00:00,24.05,24.07,24.04,24.07,5600.0,15.7853,15.7985,15.7788,15.7985,5600.0
2009-09-16 12:05:00,24.07,24.07,24.06,24.07,3400.0,15.7985,15.7985,15.7919,15.7985,3400.0
2009-09-16 12:10:00,24.06,24.08,24.06,24.07,11300.0,15.7919,15.805,15.7919,15.7985,11300.0
2009-09-16 12:15:00,24.08,24.18,24.07,24.16,11200.0,15.805,15.8707,15.7985,15.8575,11200.0
2009-09-16 12:20:00,24.18,24.21,24.17,24.2,3300.0,15.8707,15.8904,15.8641,15.8838,3300.0
2009-09-16 12:25:00,24.21,24.21,24.06,24.08,29300.0,15.8904,15.8904,15.7919,15.805,29300.0
2009-09-16 12:30:00,24.09,24.09,24.08,24.09,3200.0,15.8116,15.8116,15.805,15.8116,3200.0
2009-09-16 12:35:00,24.08,24.11,24.08,24.11,3100.0,15.805,15.8247,15.805,15.8247,3100.0
2009-09-16 12:40:00,24.11,24.11,24.1,24.11,3200.0,15.8247,15.8247,15.8182,15.8247,3200.0
2009-09-16 12:45:00,24.11,24.11,24.1,24.1,3300.0,15.8247,15.8247,15.8182,15.8182,3300.0
2009-09-16 12:50:00,24.1,24.11,24.1,24.1,4300.0,15.8182,15.8247,15.8182,15.8182,4300.0
2009-09-16 12:55:00,24.11,24.11,24.1,24.11,2300.0,15.8247,15.8247,15.8182,15.8247,2300.0
2009-09-16 13:00:00,24.11,24.11,24.1,24.11,2900.0,15.8247,15.8247,15.8182,15.8247,2900.0
2009-09-16 13:05:00,24.11,24.11,24.1,24.1,5700.0,15.8247,15.8247,15.8182,15.8182,5700.0
2009-09-16 13:10:00,24.11,24.11,24.1,24.11,4400.0,15.8247,15.8247,15.8182,15.8247,4400.0
2009-09-16 13:15:00,24.11,24.21,24.1,24.21,7000.0,15.8247,15.8904,15.8182,15.8904,7000.0
2009-09-16 13:20:00,24.22,24.25,24.21,24.24,6500.0,15.8969,15.9166,15.8904,15.91,6500.0
2009-09-16 13:25:00,24.24,24.3,24.24,24.29,4600.0,15.91,15.9494,15.91,15.9429,4600.0
2009-09-16 13:30:00,24.3,24.33,24.3,24.32,6900.0,15.9494,15.9691,15.9494,15.9626,6900.0
2009-09-16 13:35:00,24.32,24.36,24.32,24.35,5200.0,15.9626,15.9888,15.9626,15.9822,5200.0
2009-09-16 13:40:00,24.36,24.36,24.34,24.36,6700.0,15.9888,15.9888,15.9757,15.9888,6700.0
2009-09-16 13:45:00,24.36,24.36,24.34,24.34,7300.0,15.9888,15.9888,15.9757,15.9757,7300.0
2009-09-16 13:50:00,24.35,24.35,24.34,24.34,2000.0,15.9822,15.9822,15.9757,15.9757,2000.0
2009-09-16 13:55:00,24.35,24.36,24.34,24.36,2600.0,15.9822,15.9888,15.9757,15.9888,2600.0
2009-09-16 14:00:00,24.36,24.39,24.35,24.39,7600.0,15.9888,16.0085,15.9822,16.0085,7600.0
2009-09-16 14:05:00,24.4,24.42,24.4,24.42,2300.0,16.0151,16.0282,16.0151,16.0282,2300.0
2009-09-16 14:10:00,24.41,24.42,24.41,24.42,4800.0,16.0216,16.0282,16.0216,16.0282,4800.0
2009-09-16 14:15:00,24.42,24.47,24.42,24.47,6500.0,16.0282,16.061,16.0282,16.061,6500.0
2009-09-16 14:20:00,24.47,24.48,24.46,24.48,4100.0,16.061,16.0676,16.0544,16.0676,4100.0
2009-09-16 14:25:00,24.48,24.49,24.47,24.47,6500.0,16.0676,16.0741,16.061,16.061,6500.0
2009-09-16 14:30:00,24.48,24.54,24.47,24.53,14300.0,16.0676,16.107,16.061,16.1004,14300.0
2009-09-16 14:35:00,24.54,24.54,24.53,24.53,6600.0,16.107,16.107,16.1004,16.1004,6600.0
2009-09-16 14:40:00,24.53,24.54,24.47,24.47,8500.0,16.1004,16.107,16.061,16.061,8500.0
2009-09-16 14:45:00,24.48,24.52,24.47,24.52,6200.0,16.0676,16.0938,16.061,16.0938,6200.0
2009-09-16 14:50:00,24.52,24.53,24.51,24.52,3900.0,16.0938,16.1004,16.0873,16.0938,3900.0
2009-09-16 14:55:00,24.52,24.53,24.49,24.51,7100.0,16.0938,16.1004,16.0741,16.0873,7100.0
2009-09-16 15:00:00,24.51,24.52,24.5,24.52,8100.0,16.0873,16.0938,16.0807,16.0938,8100.0
2009-09-16 15:05:00,24.52,24.52,24.47,24.47,7600.0,16.0938,16.0938,16.061,16.061,7600.0
2009-09-16 15:10:00,24.48,24.48,24.44,24.46,16700.0,16.0676,16.0676,16.0413,16.0544,16700.0
2009-09-16 15:15:00,24.46,24.49,24.46,24.48,7300.0,16.0544,16.0741,16.0544,16.0676,7300.0
2009-09-16 15:20:00,24.48,24.48,24.47,24.48,4400.0,16.0676,16.0676,16.061,16.0676,4400.0
2009-09-16 15:25:00,24.47,24.48,24.45,24.46,9900.0,16.061,16.0676,16.0479,16.0544,9900.0
2009-09-16 15:30:00,24.45,24.52,24.45,24.48,11900.0,16.0479,16.0938,16.0479,16.0676,11900.0
2009-09-16 15:35:00,24.48,24.49,24.47,24.48,14000.0,16.0676,16.0741,16.061,16.0676,14000.0
2009-09-16 15:40:00,24.48,24.48,24.47,24.48,9600.0,16.0676,16.0676,16.061,16.0676,9600.0
2009-09-16 15:45:00,24.48,24.48,24.44,24.46,20700.0,16.0676,16.0676,16.0413,16.0544,20700.0
2009-09-16 15:50:00,24.46,24.48,24.45,24.48,26400.0,16.0544,16.0676,16.0479,16.0676,26400.0
2009-09-16 15:55:00,24.48,24.56,24.47,24.56,57800.0,16.0676,16.1201,16.061,16.1201,57800.0
2009-09-17 09:30:00,24.55,24.66,24.44,24.61,4400.0,16.1135,16.1857,16.0413,16.1529,4400.0
2009-09-17 09:35:00,24.61,24.66,24.6,24.62,6100.0,16.1529,16.1857,16.1463,16.1595,6100.0
2009-09-17 09:40:00,24.62,24.62,24.5,24.56,8100.0,16.1595,16.1595,16.0807,16.1201,8100.0
2009-09-17 09:45:00,24.56,24.63,24.55,24.59,6700.0,16.1201,16.166,16.1135,16.1398,6700.0
2009-09-17 09:50:00,24.61,24.7,24.59,24.7,5100.0,16.1529,16.212,16.1398,16.212,5100.0
2009-09-17 09:55:00,24.7,24.7,24.65,24.66,3100.0,16.212,16.212,16.1792,16.1857,3100.0
2009-09-17 10:00:00,24.65,24.7,24.6,24.62,9200.0,16.1792,16.212,16.1463,16.1595,9200.0
2009-09-17 10:05:00,24.63,24.64,24.6,24.6,4500.0,16.166,16.1726,16.1463,16.1463,4500.0
2009-09-17 10:10:00,24.59,24.65,24.58,24.64,4000.0,16.1398,16.1792,16.1332,16.1726,4000.0
2009-09-17 10:15:00,24.65,24.65,24.53,24.53,6400.0,16.1792,16.1792,16.1004,16.1004,6400.0
2009-09-17 10:20:00,24.53,24.55,24.52,24.53,2300.0,16.1004,16.1135,16.0938,16.1004,2300.0
2009-09-17 10:25:00,24.54,24.54,24.43,24.47,4700.0,16.107,16.107,16.0348,16.061,4700.0
2009-09-17 10:30:00,24.47,24.48,24.42,24.47,7000.0,16.061,16.0676,16.0282,16.061,7000.0
2009-09-17 10:35:00,24.46,24.46,24.42,24.43,3700.0,16.0544,16.0544,16.0282,16.0348,3700.0
2009-09-17 10:40:00,24.43,24.45,24.4,24.4,6800.0,16.0348,16.0479,16.0151,16.0151,6800.0
2009-09-17 10:45:00,24.4,24.47,24.4,24.47,5600.0,16.0151,16.061,16.0151,16.061,5600.0
2009-09-17 10:50:00,24.47,24.5,24.47,24.48,6900.0,16.061,16.0807,16.061,16.0676,6900.0
2009-09-17 10:55:00,24.5,24.5,24.49,24.5,500.0,16.0807,16.0807,16.0741,16.0807,500.0
2009-09-17 11:00:00,24.5,24.52,24.49,24.5,5900.0,16.0807,16.0938,16.0741,16.0807,5900.0
2009-09-17 11:05:00,24.5,24.52,24.5,24.5,2900.0,16.0807,16.0938,16.0807,16.0807,2900.0
2009-09-17 11:10:00,24.5,24.51,24.49,24.5,3800.0,16.0807,16.0873,16.0741,16.0807,3800.0
2009-09-17 11:15:00,24.49,24.51,24.49,24.51,1500.0,16.0741,16.0873,16.0741,16.0873,1500.0
2009-09-17 11:20:00,24.5,24.51,24.5,24.5,800.0,16.0807,16.0873,16.0807,16.0807,800.0
2009-09-17 11:25:00,24.5,24.52,24.5,24.52,500.0,16.0807,16.0938,16.0807,16.0938,500.0
2009-09-17 11:30:00,24.51,24.54,24.51,24.52,1500.0,16.0873,16.107,16.0873,16.0938,1500.0
2009-09-17 11:35:00,24.51,24.51,24.47,24.47,2500.0,16.0873,16.0873,16.061,16.061,2500.0
2009-09-17 11:40:00,24.48,24.54,24.47,24.54,2600.0,16.0676,16.107,16.061,16.107,2600.0
2009-09-17 11:45:00,24.55,24.55,24.52,24.53,2400.0,16.1135,16.1135,16.0938,16.1004,2400.0
2009-09-17 11:50:00,24.51,24.53,24.47,24.53,5700.0,16.0873,16.1004,16.061,16.1004,5700.0
2009-09-17 11:55:00,24.53,24.53,24.51,24.53,1800.0,16.1004,16.1004,16.0873,16.1004,1800.0
2009-09-17 12:00:00,24.55,24.55,24.51,24.51,2100.0,16.1135,16.1135,16.0873,16.0873,2100.0
2009-09-17 12:05:00,24.51,24.52,24.49,24.5,2200.0,16.0873,16.0938,16.0741,16.0807,2200.0
2009-09-17 12:10:00,24.52,24.52,24.44,24.46,4000.0,16.0938,16.0938,16.0413,16.0544,4000.0
2009-09-17 12:15:00,24.46,24.51,24.45,24.47,2700.0,16.0544,16.0873,16.0479,16.061,2700.0
2009-09-17 12:20:00,24.44,24.5,24.4,24.48,3400.0,16.0413,16.0807,16.0151,16.0676,3400.0
2009-09-17 12:25:00,24.5,24.52,24.49,24.52,800.0,16.0807,16.0938,16.0741,16.0938,800.0
2009-09-17 12:30:00,24.51,24.51,24.49,24.51,5200.0,16.0873,16.0873,16.0741,16.0873,5200.0
2009-09-17 12:35:00,24.5,24.51,24.49,24.49,1500.0,16.0807,16.0873,16.0741,16.0741,1500.0
2009-09-17 12:40:00,24.48,24.48,24.45,24.45,1100.0,16.0676,16.0676,16.0479,16.0479,1100.0
2009-09-17 12:45:00,24.45,24.45,24.41,24.44,3500.0,16.0479,16.0479,16.0216,16.0413,3500.0
2009-09-17 12:50:00,24.43,24.46,24.43,24.46,2200.0,16.0348,16.0544,16.0348,16.0544,2200.0
2009-09-17 12:55:00,24.46,24.47,24.42,24.42,1700.0,16.0544,16.061,16.0282,16.0282,1700.0
2009-09-17 13:00:00,24.42,24.44,24.41,24.43,1200.0,16.0282,16.0413,16.0216,16.0348,1200.0
2009-09-17 13:05:00,24.42,24.47,24.42,24.47,4100.0,16.0282,16.061,16.0282,16.061,4100.0
2009-09-17 13:10:00,24.45,24.49,24.45,24.45,2400.0,16.0479,16.0741,16.0479,16.0479,2400.0
2009-09-17 13:15:00,24.44,24.44,24.43,24.43,900.0,16.0413,16.0413,16.0348,16.0348,900.0
2009-09-17 13:20:00,24.42,24.42,24.4,24.41,2300.0,16.0282,16.0282,16.0151,16.0216,2300.0
2009-09-17 13:25:00,24.41,24.43,24.4,24.43,2600.0,16.0216,16.0348,16.0151,16.0348,2600.0
2009-09-17 13:30:00,24.42,24.47,24.42,24.47,2700.0,16.0282,16.061,16.0282,16.061,2700.0
2009-09-17 13:35:00,24.44,24.44,24.41,24.42,1800.0,16.0413,16.0413,16.0216,16.0282,1800.0
2009-09-17 13:40:00,24.42,24.42,24.4,24.41,4700.0,16.0282,16.0282,16.0151,16.0216,4700.0
2009-09-17 13:45:00,24.41,24.41,24.4,24.4,1500.0,16.0216,16.0216,16.0151,16.0151,1500.0
2009-09-17 13:50:00,24.4,24.41,24.4,24.4,1400.0,16.0151,16.0216,16.0151,16.0151,1400.0
2009-09-17 13:55:00,24.4,24.42,24.4,24.41,2900.0,16.0151,16.0282,16.0151,16.0216,2900.0
2009-09-17 14:00:00,24.41,24.42,24.4,24.41,4200.0,16.0216,16.0282,16.0151,16.0216,4200.0
2009-09-17 14:05:00,24.42,24.44,24.42,24.43,3900.0,16.0282,16.0413,16.0282,16.0348,3900.0
2009-09-17 14:10:00,24.42,24.44,24.42,24.44,900.0,16.0282,16.0413,16.0282,16.0413,900.0
2009-09-17 14:15:00,24.43,24.44,24.43,24.43,400.0,16.0348,16.0413,16.0348,16.0348,400.0
2009-09-17 14:20:00,24.42,24.45,24.42,24.45,9600.0,16.0282,16.0479,16.0282,16.0479,9600.0
2009-09-17 14:25:00,24.46,24.49,24.45,24.49,4600.0,16.0544,16.0741,16.0479,16.0741,4600.0
2009-09-17 14:30:00,24.45,24.49,24.45,24.48,3700.0,16.0479,16.0741,16.0479,16.0676,3700.0
2009-09-17 14:35:00,24.47,24.49,24.46,24.46,12400.0,16.061,16.0741,16.0544,16.0544,12400.0
2009-09-17 14:40:00,24.46,24.47,24.45,24.45,2300.0,16.0544,16.061,16.0479,16.0479,2300.0
2009-09-17 14:45:00,24.46,24.46,24.43,24.43,14400.0,16.0544,16.0544,16.0348,16.0348,14400.0
2009-09-17 14:50:00,24.44,24.44,24.4,24.42,8200.0,16.0413,16.0413,16.0151,16.0282,8200.0
2009-09-17 14:55:00,24.4,24.4,24.36,24.37,13600.0,16.0151,16.0151,15.9888,15.9954,13600.0
2009-09-17 15:00:00,24.36,24.36,24.3,24.3,6200.0,15.9888,15.9888,15.9494,15.9494,6200.0
2009-09-17 15:05:00,24.3,24.33,24.3,24.31,9100.0,15.9494,15.9691,15.9494,15.956,9100.0
2009-09-17 15:10:00,24.3,24.31,24.3,24.3,1600.0,15.9494,15.956,15.9494,15.9494,1600.0
2009-09-17 15:15:00,24.3,24.31,24.28,24.28,5200.0,15.9494,15.956,15.9363,15.9363,5200.0
2009-09-17 15:20:00,24.28,24.33,24.28,24.31,18300.0,15.9363,15.9691,15.9363,15.956,18300.0
2009-09-17 15:25:00,24.31,24.31,24.29,24.3,6700.0,15.956,15.956,15.9429,15.9494,6700.0
2009-09-17 15:30:00,24.3,24.32,24.3,24.3,9600.0,15.9494,15.9626,15.9494,15.9494,9600.0
2009-09-17 15:35:00,24.3,24.32,24.26,24.28,35700.0,15.9494,15.9626,15.9232,15.9363,35700.0
2009-09-17 15:40:00,24.27,24.29,24.24,24.27,8800.0,15.9297,15.9429,15.91,15.9297,8800.0
2009-09-17 15:45:00,24.28,24.28,24.25,24.25,7500.0,15.9363,15.9363,15.9166,15.9166,7500.0
2009-09-17 15:50:00,24.24,24.25,24.21,24.23,9900.0,15.91,15.9166,15.8904,15.9035,9900.0
2009-09-17 15:55:00,24.23,24.3,24.21,24.28,22500.0,15.9035,15.9494,15.8904,15.9363,22500.0
2009-09-18 09:30:00,24.26,24.26,24.24,24.24,99800.0,15.9232,15.9232,15.91,15.91,99800.0
2009-09-18 09:35:00,24.24,24.24,24.2,24.21,1900.0,15.91,15.91,15.8838,15.8904,1900.0
2009-09-18 09:40:00,24.2,24.2,24.17,24.17,2000.0,15.8838,15.8838,15.8641,15.8641,2000.0
2009-09-18 09:45:00,24.16,24.21,24.16,24.2,4400.0,15.8575,15.8904,15.8575,15.8838,4400.0
2009-09-18 09:50:00,24.19,24.19,24.16,24.16,1700.0,15.8772,15.8772,15.8575,15.8575,1700.0
2009-09-18 09:55:00,24.17,24.18,24.15,24.16,3800.0,15.8641,15.8707,15.851,15.8575,3800.0
2009-09-18 10:00:00,24.15,24.16,24.14,24.14,2900.0,15.851,15.8575,15.8444,15.8444,2900.0
2009-09-18 10:05:00,24.15,24.3,24.15,24.28,6800.0,15.851,15.9494,15.851,15.9363,6800.0
2009-09-18 10:10:00,24.28,24.3,24.27,24.28,3100.0,15.9363,15.9494,15.9297,15.9363,3100.0
2009-09-18 10:15:00,24.29,24.3,24.29,24.3,6200.0,15.9429,15.9494,15.9429,15.9494,6200.0
2009-09-18 10:20:00,24.3,24.31,24.3,24.31,3700.0,15.9494,15.956,15.9494,15.956,3700.0
2009-09-18 10:25:00,24.31,24.31,24.29,24.29,6900.0,15.956,15.956,15.9429,15.9429,6900.0
2009-09-18 10:30:00,24.29,24.3,24.27,24.29,5300.0,15.9429,15.9494,15.9297,15.9429,5300.0
2009-09-18 10:35:00,24.3,24.3,24.28,24.29,2500.0,15.9494,15.9494,15.9363,15.9429,2500.0
2009-09-18 10:40:00,24.3,24.3,24.29,24.3,2500.0,15.9494,15.9494,15.9429,15.9494,2500.0
2009-09-18 10:45:00,24.29,24.29,24.27,24.27,4100.0,15.9429,15.9429,15.9297,15.9297,4100.0
2009-09-18 10:50:00,24.29,24.31,24.29,24.31,4100.0,15.9429,15.956,15.9429,15.956,4100.0
2009-09-18 10:55:00,24.31,24.31,24.3,24.31,3500.0,15.956,15.956,15.9494,15.956,3500.0
2009-09-18 11:00:00,24.32,24.32,24.31,24.32,7600.0,15.9626,15.9626,15.956,15.9626,7600.0
2009-09-18 11:05:00,24.32,24.32,24.31,24.32,5000.0,15.9626,15.9626,15.956,15.9626,5000.0
2009-09-18 11:10:00,24.32,24.32,24.31,24.31,3600.0,15.9626,15.9626,15.956,15.956,3600.0
2009-09-18 11:15:00,24.3,24.3,24.29,24.29,2100.0,15.9494,15.9494,15.9429,15.9429,2100.0
2009-09-18 11:20:00,24.29,24.3,24.29,24.3,4000.0,15.9429,15.9494,15.9429,15.9494,4000.0
2009-09-18 11:25:00,24.29,24.3,24.28,24.28,2700.0,15.9429,15.9494,15.9363,15.9363,2700.0
2009-09-18 11:30:00,24.29,24.29,24.24,24.25,4500.0,15.9429,15.9429,15.91,15.9166,4500.0
2009-09-18 11:35:00,24.24,24.26,24.24,24.25,1600.0,15.91,15.9232,15.91,15.9166,1600.0
2009-09-18 11:40:00,24.26,24.29,24.26,24.27,3900.0,15.9232,15.9429,15.9232,15.9297,3900.0
2009-09-18 11:45:00,24.27,24.27,24.26,24.26,1300.0,15.9297,15.9297,15.9232,15.9232,1300.0
2009-09-18 11:50:00,24.26,24.27,24.26,24.26,800.0,15.9232,15.9297,15.9232,15.9232,800.0
2009-09-18 11:55:00,24.27,24.28,24.26,24.26,3000.0,15.9297,15.9363,15.9232,15.9232,3000.0
2009-09-18 12:00:00,24.25,24.25,24.24,24.24,1800.0,15.9166,15.9166,15.91,15.91,1800.0
2009-09-18 12:05:00,24.24,24.25,24.24,24.25,1100.0,15.91,15.9166,15.91,15.9166,1100.0
2009-09-18 12:10:00,24.26,24.27,24.25,24.25,4400.0,15.9232,15.9297,15.9166,15.9166,4400.0
2009-09-18 12:15:00,24.25,24.25,24.25,24.25,700.0,15.9166,15.9166,15.9166,15.9166,700.0
2009-09-18 12:20:00,24.25,24.25,24.25,24.25,1100.0,15.9166,15.9166,15.9166,15.9166,1100.0
2009-09-18 12:25:00,24.24,24.25,24.24,24.24,1700.0,15.91,15.9166,15.91,15.91,1700.0
2009-09-18 12:30:00,24.24,24.27,24.24,24.27,5400.0,15.91,15.9297,15.91,15.9297,5400.0
2009-09-18 12:35:00,24.28,24.28,24.26,24.28,900.0,15.9363,15.9363,15.9232,15.9363,900.0
2009-09-18 12:40:00,24.27,24.28,24.27,24.28,2000.0,15.9297,15.9363,15.9297,15.9363,2000.0
2009-09-18 12:45:00,24.28,24.29,24.28,24.29,2700.0,15.9363,15.9429,15.9363,15.9429,2700.0
2009-09-18 12:50:00,24.28,24.28,24.28,24.28,1300.0,15.9363,15.9363,15.9363,15.9363,1300.0
2009-09-18 12:55:00,24.28,24.29,24.28,24.29,1600.0,15.9363,15.9429,15.9363,15.9429,1600.0
2009-09-18 13:00:00,24.28,24.29,24.28,24.28,2000.0,15.9363,15.9429,15.9363,15.9363,2000.0
2009-09-18 13:05:00,24.28,24.29,24.28,24.28,800.0,15.9363,15.9429,15.9363,15.9363,800.0
2009-09-18 13:10:00,24.28,24.28,24.25,24.25,3200.0,15.9363,15.9363,15.9166,15.9166,3200.0
2009-09-18 13:15:00,24.25,24.26,24.25,24.26,1000.0,15.9166,15.9232,15.9166,15.9232,1000.0
2009-09-18 13:20:00,24.25,24.26,24.25,24.25,1400.0,15.9166,15.9232,15.9166,15.9166,1400.0
2009-09-18 13:25:00,24.25,24.25,24.25,24.25,600.0,15.9166,15.9166,15.9166,15.9166,600.0
2009-09-18 13:30:00,24.26,24.26,24.25,24.25,800.0,15.9232,15.9232,15.9166,15.9166,800.0
2009-09-18 13:35:00,24.25,24.25,24.25,24.25,2200.0,15.9166,15.9166,15.9166,15.9166,2200.0
2009-09-18 13:40:00,24.24,24.24,24.23,24.23,2100.0,15.91,15.91,15.9035,15.9035,2100.0
2009-09-18 13:45:00,24.24,24.24,24.23,24.24,2000.0,15.91,15.91,15.9035,15.91,2000.0
2009-09-18 13:50:00,24.23,24.24,24.23,24.23,1000.0,15.9035,15.91,15.9035,15.9035,1000.0
2009-09-18 13:55:00,24.23,24.23,24.22,24.22,2200.0,15.9035,15.9035,15.8969,15.8969,2200.0
2009-09-18 14:00:00,24.22,24.22,24.2,24.2,1200.0,15.8969,15.8969,15.8838,15.8838,1200.0
2009-09-18 14:05:00,24.2,24.21,24.2,24.2,2400.0,15.8838,15.8904,15.8838,15.8838,2400.0
2009-09-18 14:10:00,24.2,24.25,24.2,24.22,14100.0,15.8838,15.9166,15.8838,15.8969,14100.0
2009-09-18 14:15:00,24.22,24.22,24.2,24.21,3300.0,15.8969,15.8969,15.8838,15.8904,3300.0
2009-09-18 14:20:00,24.2,24.21,24.19,24.2,4200.0,15.8838,15.8904,15.8772,15.8838,4200.0
2009-09-18 14:25:00,24.19,24.23,24.19,24.21,6300.0,15.8772,15.9035,15.8772,15.8904,6300.0
2009-09-18 14:30:00,24.21,24.21,24.18,24.18,6400.0,15.8904,15.8904,15.8707,15.8707,6400.0
2009-09-18 14:35:00,24.18,24.18,24.18,24.18,1500.0,15.8707,15.8707,15.8707,15.8707,1500.0
2009-09-18 14:40:00,24.18,24.19,24.18,24.18,1400.0,15.8707,15.8772,15.8707,15.8707,1400.0
2009-09-18 14:45:00,24.18,24.19,24.18,24.18,3900.0,15.8707,15.8772,15.8707,15.8707,3900.0
2009-09-18 14:50:00,24.18,24.19,24.16,24.16,5700.0,15.8707,15.8772,15.8575,15.8575,5700.0
2009-09-18 14:55:00,24.16,24.17,24.16,24.16,2100.0,15.8575,15.8641,15.8575,15.8575,2100.0
2009-09-18 15:00:00,24.15,24.17,24.15,24.16,5400.0,15.851,15.8641,15.851,15.8575,5400.0
2009-09-18 15:05:00,24.17,24.19,24.16,24.17,5500.0,15.8641,15.8772,15.8575,15.8641,5500.0
2009-09-18 15:10:00,24.18,24.18,24.17,24.18,2600.0,15.8707,15.8707,15.8641,15.8707,2600.0
2009-09-18 15:15:00,24.17,24.17,24.16,24.17,3300.0,15.8641,15.8641,15.8575,15.8641,3300.0
2009-09-18 15:20:00,24.16,24.17,24.16,24.17,5800.0,15.8575,15.8641,15.8575,15.8641,5800.0
2009-09-18 15:25:00,24.16,24.2,24.16,24.19,6200.0,15.8575,15.8838,15.8575,15.8772,6200.0
2009-09-18 15:30:00,24.2,24.2,24.17,24.17,5200.0,15.8838,15.8838,15.8641,15.8641,5200.0
2009-09-18 15:35:00,24.17,24.18,24.17,24.17,3300.0,15.8641,15.8707,15.8641,15.8641,3300.0
2009-09-18 15:40:00,24.17,24.17,24.11,24.11,15100.0,15.8641,15.8641,15.8247,15.8247,15100.0
2009-09-18 15:45:00,24.11,24.12,24.09,24.09,10600.0,15.8247,15.8313,15.8116,15.8116,10600.0
2009-09-18 15:50:00,24.1,24.12,24.07,24.08,15100.0,15.8182,15.8313,15.7985,15.805,15100.0
2009-09-18 15:55:00,24.08,24.11,24.04,24.1,34900.0,15.805,15.8247,15.7788,15.8182,34900.0
2009-09-21 09:30:00,23.92,24.05,23.92,23.97,12300.0,15.7,15.7853,15.7,15.7328,12300.0
2009-09-21 09:35:00,24.06,24.17,24.03,24.14,3700.0,15.7919,15.8641,15.7722,15.8444,3700.0
2009-09-21 09:40:00,24.15,24.21,24.14,24.18,2600.0,15.851,15.8904,15.8444,15.8707,2600.0
2009-09-21 09:45:00,24.18,24.2,24.16,24.18,2600.0,15.8707,15.8838,15.8575,15.8707,2600.0
2009-09-21 09:50:00,24.18,24.18,24.12,24.13,1200.0,15.8707,15.8707,15.8313,15.8379,1200.0
2009-09-21 09:55:00,24.15,24.16,24.13,24.16,3800.0,15.851,15.8575,15.8379,15.8575,3800.0
2009-09-21 10:00:00,24.17,24.23,24.13,24.23,14800.0,15.8641,15.9035,15.8379,15.9035,14800.0
2009-09-21 10:05:00,24.23,24.27,24.23,24.27,5800.0,15.9035,15.9297,15.9035,15.9297,5800.0
2009-09-21 10:10:00,24.25,24.3,24.25,24.29,8000.0,15.9166,15.9494,15.9166,15.9429,8000.0
2009-09-21 10:15:00,24.3,24.3,24.28,24.28,4100.0,15.9494,15.9494,15.9363,15.9363,4100.0
2009-09-21 10:20:00,24.29,24.3,24.29,24.3,10700.0,15.9429,15.9494,15.9429,15.9494,10700.0
2009-09-21 10:25:00,24.3,24.36,24.29,24.34,13800.0,15.9494,15.9888,15.9429,15.9757,13800.0
2009-09-21 10:30:00,24.33,24.34,24.29,24.32,12100.0,15.9691,15.9757,15.9429,15.9626,12100.0
2009-09-21 10:35:00,24.31,24.35,24.31,24.35,5900.0,15.956,15.9822,15.956,15.9822,5900.0
2009-09-21 10:40:00,24.35,24.35,24.33,24.34,2100.0,15.9822,15.9822,15.9691,15.9757,2100.0
2009-09-21 10:45:00,24.35,24.39,24.35,24.39,4100.0,15.9822,16.0085,15.9822,16.0085,4100.0
2009-09-21 10:50:00,24.38,24.39,24.36,24.36,3500.0,16.0019,16.0085,15.9888,15.9888,3500.0
2009-09-21 10:55:00,24.36,24.38,24.35,24.38,3500.0,15.9888,16.0019,15.9822,16.0019,3500.0
2009-09-21 11:00:00,24.38,24.38,24.32,24.33,6900.0,16.0019,16.0019,15.9626,15.9691,6900.0
2009-09-21 11:05:00,24.33,24.34,24.32,24.33,2700.0,15.9691,15.9757,15.9626,15.9691,2700.0
2009-09-21 11:10:00,24.32,24.33,24.32,24.32,1000.0,15.9626,15.9691,15.9626,15.9626,1000.0
2009-09-21 11:15:00,24.31,24.35,24.31,24.35,2100.0,15.956,15.9822,15.956,15.9822,2100.0
2009-09-21 11:20:00,24.36,24.36,24.34,24.34,800.0,15.9888,15.9888,15.9757,15.9757,800.0
2009-09-21 11:25:00,24.34,24.35,24.34,24.34,1500.0,15.9757,15.9822,15.9757,15.9757,1500.0
2009-09-21 11:30:00,24.34,24.35,24.34,24.35,2300.0,15.9757,15.9822,15.9757,15.9822,2300.0
2009-09-21 11:35:00,24.35,24.37,24.34,24.36,3100.0,15.9822,15.9954,15.9757,15.9888,3100.0
2009-09-21 11:40:00,24.35,24.35,24.33,24.33,1000.0,15.9822,15.9822,15.9691,15.9691,1000.0
2009-09-21 11:45:00,24.33,24.35,24.33,24.33,900.0,15.9691,15.9822,15.9691,15.9691,900.0
2009-09-21 11:50:00,24.33,24.34,24.33,24.34,2100.0,15.9691,15.9757,15.9691,15.9757,2100.0
2009-09-21 11:55:00,24.33,24.33,24.33,24.33,600.0,15.9691,15.9691,15.9691,15.9691,600.0
2009-09-21 12:00:00,24.33,24.33,24.3,24.3,1500.0,15.9691,15.9691,15.9494,15.9494,1500.0
2009-09-21 12:05:00,24.27,24.28,24.27,24.28,900.0,15.9297,15.9363,15.9297,15.9363,900.0
2009-09-21 12:10:00,24.27,24.29,24.27,24.28,1000.0,15.9297,15.9429,15.9297,15.9363,1000.0
2009-09-21 12:15:00,24.27,24.28,24.26,24.26,2200.0,15.9297,15.9363,15.9232,15.9232,2200.0
2009-09-21 12:20:00,24.27,24.27,24.27,24.27,500.0,15.9297,15.9297,15.9297,15.9297,500.0
2009-09-21 12:25:00,24.26,24.27,24.26,24.27,1600.0,15.9232,15.9297,15.9232,15.9297,1600.0
2009-09-21 12:30:00,24.28,24.28,24.27,24.27,2400.0,15.9363,15.9363,15.9297,15.9297,2400.0
2009-09-21 12:35:00,24.28,24.28,24.27,24.28,900.0,15.9363,15.9363,15.9297,15.9363,900.0
2009-09-21 12:40:00,24.27,24.31,24.27,24.31,2200.0,15.9297,15.956,15.9297,15.956,2200.0
2009-09-21 12:45:00,24.3,24.3,24.27,24.29,1700.0,15.9494,15.9494,15.9297,15.9429,1700.0
2009-09-21 12:50:00,24.28,24.29,24.28,24.29,2200.0,15.9363,15.9429,15.9363,15.9429,2200.0
2009-09-21 12:55:00,24.28,24.29,24.28,24.28,2200.0,15.9363,15.9429,15.9363,15.9363,2200.0
2009-09-21 13:00:00,24.28,24.28,24.26,24.27,2100.0,15.9363,15.9363,15.9232,15.9297,2100.0
2009-09-21 13:05:00,24.26,24.26,24.25,24.25,1100.0,15.9232,15.9232,15.9166,15.9166,1100.0
2009-09-21 13:10:00,24.24,24.27,24.24,24.27,2200.0,15.91,15.9297,15.91,15.9297,2200.0
2009-09-21 13:15:00,24.26,24.27,24.26,24.26,1500.0,15.9232,15.9297,15.9232,15.9232,1500.0
2009-09-21 13:20:00,24.25,24.29,24.25,24.29,2600.0,15.9166,15.9429,15.9166,15.9429,2600.0
2009-09-21 13:25:00,24.28,24.29,24.27,24.29,1500.0,15.9363,15.9429,15.9297,15.9429,1500.0
2009-09-21 13:30:00,24.28,24.29,24.27,24.27,1600.0,15.9363,15.9429,15.9297,15.9297,1600.0
2009-09-21 13:35:00,24.27,24.28,24.27,24.27,2800.0,15.9297,15.9363,15.9297,15.9297,2800.0
2009-09-21 13:40:00,24.28,24.28,24.27,24.28,1400.0,15.9363,15.9363,15.9297,15.9363,1400.0
2009-09-21 13:45:00,24.28,24.29,24.27,24.29,900.0,15.9363,15.9429,15.9297,15.9429,900.0
2009-09-21 13:50:00,24.29,24.3,24.27,24.28,53700.0,15.9429,15.9494,15.9297,15.9363,53700.0
2009-09-21 13:55:00,24.28,24.3,24.27,24.3,19600.0,15.9363,15.9494,15.9297,15.9494,19600.0
2009-09-21 14:00:00,24.29,24.29,24.27,24.28,2000.0,15.9429,15.9429,15.9297,15.9363,2000.0
2009-09-21 14:05:00,24.28,24.29,24.25,24.25,2000.0,15.9363,15.9429,15.9166,15.9166,2000.0
2009-09-21 14:10:00,24.25,24.25,24.23,24.24,4000.0,15.9166,15.9166,15.9035,15.91,4000.0
2009-09-21 14:15:00,24.24,24.25,24.24,24.25,1400.0,15.91,15.9166,15.91,15.9166,1400.0
2009-09-21 14:20:00,24.25,24.25,24.23,24.24,2500.0,15.9166,15.9166,15.9035,15.91,2500.0
2009-09-21 14:25:00,24.23,24.24,24.23,24.23,2300.0,15.9035,15.91,15.9035,15.9035,2300.0
2009-09-21 14:30:00,24.24,24.24,24.23,24.23,3700.0,15.91,15.91,15.9035,15.9035,3700.0
2009-09-21 14:35:00,24.23,24.24,24.23,24.24,1900.0,15.9035,15.91,15.9035,15.91,1900.0
2009-09-21 14:40:00,24.24,24.24,24.23,24.23,3600.0,15.91,15.91,15.9035,15.9035,3600.0
2009-09-21 14:45:00,24.24,24.24,24.23,24.24,4200.0,15.91,15.91,15.9035,15.91,4200.0
2009-09-21 14:50:00,24.24,24.26,24.24,24.24,2800.0,15.91,15.9232,15.91,15.91,2800.0
2009-09-21 14:55:00,24.25,24.25,24.23,24.23,2900.0,15.9166,15.9166,15.9035,15.9035,2900.0
2009-09-21 15:00:00,24.24,24.24,24.23,24.24,3300.0,15.91,15.91,15.9035,15.91,3300.0
2009-09-21 15:05:00,24.24,24.25,24.23,24.24,5100.0,15.91,15.9166,15.9035,15.91,5100.0
2009-09-21 15:10:00,24.24,24.24,24.21,24.23,5800.0,15.91,15.91,15.8904,15.9035,5800.0
2009-09-21 15:15:00,24.24,24.29,24.23,24.28,15600.0,15.91,15.9429,15.9035,15.9363,15600.0
2009-09-21 15:20:00,24.28,24.28,24.26,24.27,5900.0,15.9363,15.9363,15.9232,15.9297,5900.0
2009-09-21 15:25:00,24.26,24.27,24.23,24.23,7000.0,15.9232,15.9297,15.9035,15.9035,7000.0
2009-09-21 15:30:00,24.24,24.24,24.16,24.16,21400.0,15.91,15.91,15.8575,15.8575,21400.0
2009-09-21 15:35:00,24.16,24.18,24.14,24.16,12200.0,15.8575,15.8707,15.8444,15.8575,12200.0
2009-09-21 15:40:00,24.16,24.17,24.15,24.15,8200.0,15.8575,15.8641,15.851,15.851,8200.0
2009-09-21 15:45:00,24.15,24.16,24.09,24.09,28000.0,15.851,15.8575,15.8116,15.8116,28000.0
2009-09-21 15:50:00,24.09,24.13,24.07,24.13,16100.0,15.8116,15.8379,15.7985,15.8379,16100.0
2009-09-21 15:55:00,24.13,24.17,24.12,24.14,31300.0,15.8379,15.8641,15.8313,15.8444,31300.0
2009-09-22 09:30:00,24.23,24.23,24.11,24.12,7000.0,15.9035,15.9035,15.8247,15.8313,7000.0
2009-09-22 09:35:00,24.09,24.12,24.07,24.08,700.0,15.8116,15.8313,15.7985,15.805,700.0
2009-09-22 09:40:00,24.07,24.08,24.02,24.03,4500.0,15.7985,15.805,15.7657,15.7722,4500.0
2009-09-22 09:45:00,24.03,24.04,24.0,24.03,5100.0,15.7722,15.7788,15.7525,15.7722,5100.0
2009-09-22 09:50:00,24.02,24.04,24.0,24.03,2400.0,15.7657,15.7788,15.7525,15.7722,2400.0
2009-09-22 09:55:00,24.03,24.03,24.01,24.01,1000.0,15.7722,15.7722,15.7591,15.7591,1000.0
2009-09-22 10:00:00,24.0,24.0,23.96,23.99,11300.0,15.7525,15.7525,15.7263,15.746,11300.0
2009-09-22 10:05:00,23.98,24.02,23.98,24.0,3600.0,15.7394,15.7657,15.7394,15.7525,3600.0
2009-09-22 10:10:00,24.0,24.01,24.0,24.01,3900.0,15.7525,15.7591,15.7525,15.7591,3900.0
2009-09-22 10:15:00,23.99,23.99,23.94,23.95,5700.0,15.746,15.746,15.7131,15.7197,5700.0
2009-09-22 10:20:00,23.95,23.95,23.92,23.93,2700.0,15.7197,15.7197,15.7,15.7066,2700.0
2009-09-22 10:25:00,23.94,23.94,23.91,23.92,2200.0,15.7131,15.7131,15.6935,15.7,2200.0
2009-09-22 10:30:00,23.92,23.92,23.85,23.85,2500.0,15.7,15.7,15.6541,15.6541,2500.0
2009-09-22 10:35:00,23.87,23.88,23.86,23.88,2400.0,15.6672,15.6738,15.6606,15.6738,2400.0
2009-09-22 10:40:00,23.88,23.92,23.87,23.92,2900.0,15.6738,15.7,15.6672,15.7,2900.0
2009-09-22 10:45:00,23.92,23.92,23.89,23.89,900.0,15.7,15.7,15.6803,15.6803,900.0
2009-09-22 10:50:00,23.88,23.91,23.88,23.91,1400.0,15.6738,15.6935,15.6738,15.6935,1400.0
2009-09-22 10:55:00,23.91,23.92,23.91,23.91,1600.0,15.6935,15.7,15.6935,15.6935,1600.0
2009-09-22 11:00:00,23.9,23.9,23.84,23.84,6000.0,15.6869,15.6869,15.6475,15.6475,6000.0
2009-09-22 11:05:00,23.84,23.84,23.8,23.82,4500.0,15.6475,15.6475,15.6213,15.6344,4500.0
2009-09-22 11:10:00,23.82,23.84,23.82,23.84,4100.0,15.6344,15.6475,15.6344,15.6475,4100.0
2009-09-22 11:15:00,23.84,23.84,23.81,23.81,3700.0,15.6475,15.6475,15.6278,15.6278,3700.0
2009-09-22 11:20:00,23.81,23.83,23.81,23.81,3800.0,15.6278,15.6409,15.6278,15.6278,3800.0
2009-09-22 11:25:00,23.81,23.82,23.79,23.8,5400.0,15.6278,15.6344,15.6147,15.6213,5400.0
2009-09-22 11:30:00,23.79,23.79,23.78,23.78,2400.0,15.6147,15.6147,15.6081,15.6081,2400.0
2009-09-22 11:35:00,23.78,23.79,23.76,23.77,5500.0,15.6081,15.6147,15.595,15.6016,5500.0
2009-09-22 11:40:00,23.76,23.78,23.76,23.78,2200.0,15.595,15.6081,15.595,15.6081,2200.0
2009-09-22 11:45:00,23.79,23.81,23.79,23.79,2700.0,15.6147,15.6278,15.6147,15.6147,2700.0
2009-09-22 11:50:00,23.8,23.81,23.79,23.8,2600.0,15.6213,15.6278,15.6147,15.6213,2600.0
2009-09-22 11:55:00,23.8,23.8,23.79,23.8,3100.0,15.6213,15.6213,15.6147,15.6213,3100.0
2009-09-22 12:00:00,23.81,23.87,23.81,23.82,9700.0,15.6278,15.6672,15.6278,15.6344,9700.0
2009-09-22 12:05:00,23.83,23.84,23.82,23.84,3400.0,15.6409,15.6475,15.6344,15.6475,3400.0
2009-09-22 12:10:00,23.83,23.85,23.79,23.8,20800.0,15.6409,15.6541,15.6147,15.6213,20800.0
2009-09-22 12:15:00,23.8,23.8,23.79,23.79,4900.0,15.6213,15.6213,15.6147,15.6147,4900.0
2009-09-22 12:20:00,23.78,23.81,23.78,23.8,2100.0,15.6081,15.6278,15.6081,15.6213,2100.0
2009-09-22 12:25:00,23.81,23.81,23.79,23.8,3200.0,15.6278,15.6278,15.6147,15.6213,3200.0
2009-09-22 12:30:00,23.79,23.83,23.79,23.82,2200.0,15.6147,15.6409,15.6147,15.6344,2200.0
2009-09-22 12:35:00,23.82,23.82,23.8,23.82,3800.0,15.6344,15.6344,15.6213,15.6344,3800.0
2009-09-22 12:40:00,23.82,23.83,23.81,23.82,1600.0,15.6344,15.6409,15.6278,15.6344,1600.0
2009-09-22 12:45:00,23.82,23.82,23.81,23.81,1400.0,15.6344,15.6344,15.6278,15.6278,1400.0
2009-09-22 12:50:00,23.81,23.81,23.8,23.8,800.0,15.6278,15.6278,15.6213,15.6213,800.0
2009-09-22 12:55:00,23.8,23.82,23.8,23.81,2600.0,15.6213,15.6344,15.6213,15.6278,2600.0
2009-09-22 13:00:00,23.81,23.83,23.81,23.83,2500.0,15.6278,15.6409,15.6278,15.6409,2500.0
2009-09-22 13:05:00,23.83,23.83,23.8,23.81,5500.0,15.6409,15.6409,15.6213,15.6278,5500.0
2009-09-22 13:10:00,23.8,23.81,23.77,23.8,6800.0,15.6213,15.6278,15.6016,15.6213,6800.0
2009-09-22 13:15:00,23.79,23.79,23.78,23.79,1600.0,15.6147,15.6147,15.6081,15.6147,1600.0
2009-09-22 13:20:00,23.79,23.83,23.79,23.79,14800.0,15.6147,15.6409,15.6147,15.6147,14800.0
2009-09-22 13:25:00,23.79,23.8,23.78,23.79,2700.0,15.6147,15.6213,15.6081,15.6147,2700.0
2009-09-22 13:30:00,23.79,23.79,23.77,23.78,3900.0,15.6147,15.6147,15.6016,15.6081,3900.0
2009-09-22 13:35:00,23.78,23.8,23.78,23.78,1800.0,15.6081,15.6213,15.6081,15.6081,1800.0
2009-09-22 13:40:00,23.78,23.79,23.74,23.74,7900.0,15.6081,15.6147,15.5819,15.5819,7900.0
2009-09-22 13:45:00,23.74,23.76,23.74,23.75,6500.0,15.5819,15.595,15.5819,15.5884,6500.0
2009-09-22 13:50:00,23.75,23.76,23.74,23.74,2800.0,15.5884,15.595,15.5819,15.5819,2800.0
2009-09-22 13:55:00,23.74,23.77,23.74,23.77,2600.0,15.5819,15.6016,15.5819,15.6016,2600.0
2009-09-22 14:00:00,23.77,23.79,23.76,23.79,3100.0,15.6016,15.6147,15.595,15.6147,3100.0
2009-09-22 14:05:00,23.79,23.8,23.79,23.8,1300.0,15.6147,15.6213,15.6147,15.6213,1300.0
2009-09-22 14:10:00,23.81,23.81,23.79,23.8,4400.0,15.6278,15.6278,15.6147,15.6213,4400.0
2009-09-22 14:15:00,23.79,23.8,23.79,23.79,2200.0,15.6147,15.6213,15.6147,15.6147,2200.0
2009-09-22 14:20:00,23.8,23.8,23.78,23.78,4500.0,15.6213,15.6213,15.6081,15.6081,4500.0
2009-09-22 14:25:00,23.79,23.79,23.77,23.77,4400.0,15.6147,15.6147,15.6016,15.6016,4400.0
2009-09-22 14:30:00,23.78,23.78,23.77,23.78,3300.0,15.6081,15.6081,15.6016,15.6081,3300.0
2009-09-22 14:35:00,23.77,23.78,23.77,23.77,1800.0,15.6016,15.6081,15.6016,15.6016,1800.0
2009-09-22 14:40:00,23.78,23.8,23.77,23.8,3200.0,15.6081,15.6213,15.6016,15.6213,3200.0
2009-09-22 14:45:00,23.8,23.8,23.79,23.79,2600.0,15.6213,15.6213,15.6147,15.6147,2600.0
2009-09-22 14:50:00,23.79,23.8,23.79,23.79,1500.0,15.6147,15.6213,15.6147,15.6147,1500.0
2009-09-22 14:55:00,23.79,23.8,23.79,23.8,3100.0,15.6147,15.6213,15.6147,15.6213,3100.0
2009-09-22 15:00:00,23.79,23.8,23.76,23.76,6200.0,15.6147,15.6213,15.595,15.595,6200.0
2009-09-22 15:05:00,23.76,23.78,23.74,23.78,5200.0,15.595,15.6081,15.5819,15.6081,5200.0
2009-09-22 15:10:00,23.78,23.78,23.76,23.76,4100.0,15.6081,15.6081,15.595,15.595,4100.0
2009-09-22 15:15:00,23.77,23.79,23.76,23.79,5700.0,15.6016,15.6147,15.595,15.6147,5700.0
2009-09-22 15:20:00,23.79,23.79,23.77,23.79,6500.0,15.6147,15.6147,15.6016,15.6147,6500.0
2009-09-22 15:25:00,23.79,23.79,23.78,23.79,3500.0,15.6147,15.6147,15.6081,15.6147,3500.0
2009-09-22 15:30:00,23.78,23.8,23.75,23.75,19600.0,15.6081,15.6213,15.5884,15.5884,19600.0
2009-09-22 15:35:00,23.75,23.75,23.72,23.75,13900.0,15.5884,15.5884,15.5687,15.5884,13900.0
2009-09-22 15:40:00,23.75,23.77,23.74,23.74,9300.0,15.5884,15.6016,15.5819,15.5819,9300.0
2009-09-22 15:45:00,23.74,23.76,23.71,23.76,13900.0,15.5819,15.595,15.5622,15.595,13900.0
2009-09-22 15:50:00,23.76,23.79,23.75,23.75,9400.0,15.595,15.6147,15.5884,15.5884,9400.0
2009-09-22 15:55:00,23.76,23.83,23.76,23.82,34800.0,15.595,15.6409,15.595,15.6344,34800.0
2009-09-23 09:30:00,23.93,23.94,23.75,23.76,8900.0,15.7066,15.7131,15.5884,15.595,8900.0
2009-09-23 09:35:00,23.79,23.8,23.76,23.8,2900.0,15.6147,15.6213,15.595,15.6213,2900.0
2009-09-23 09:40:00,23.78,23.84,23.75,23.83,11300.0,15.6081,15.6475,15.5884,15.6409,11300.0
2009-09-23 09:45:00,23.83,23.83,23.8,23.82,3300.0,15.6409,15.6409,15.6213,15.6344,3300.0
2009-09-23 09:50:00,23.81,23.83,23.77,23.78,4200.0,15.6278,15.6409,15.6016,15.6081,4200.0
2009-09-23 09:55:00,23.77,23.85,23.77,23.85,3300.0,15.6016,15.6541,15.6016,15.6541,3300.0
2009-09-23 10:00:00,23.85,23.91,23.85,23.9,4700.0,15.6541,15.6935,15.6541,15.6869,4700.0
2009-09-23 10:05:00,23.92,23.96,23.92,23.95,3900.0,15.7,15.7263,15.7,15.7197,3900.0
2009-09-23 10:10:00,23.95,24.04,23.94,24.04,11800.0,15.7197,15.7788,15.7131,15.7788,11800.0
2009-09-23 10:15:00,24.06,24.13,24.06,24.08,10900.0,15.7919,15.8379,15.7919,15.805,10900.0
2009-09-23 10:20:00,24.08,24.08,23.99,24.07,8600.0,15.805,15.805,15.746,15.7985,8600.0
2009-09-23 10:25:00,24.08,24.09,24.06,24.07,3300.0,15.805,15.8116,15.7919,15.7985,3300.0
2009-09-23 10:30:00,24.05,24.11,24.04,24.09,3500.0,15.7853,15.8247,15.7788,15.8116,3500.0
2009-09-23 10:35:00,24.08,24.17,24.08,24.17,6200.0,15.805,15.8641,15.805,15.8641,6200.0
2009-09-23 10:40:00,24.16,24.2,24.16,24.2,10600.0,15.8575,15.8838,15.8575,15.8838,10600.0
2009-09-23 10:45:00,24.19,24.23,24.19,24.23,2000.0,15.8772,15.9035,15.8772,15.9035,2000.0
2009-09-23 10:50:00,24.21,24.22,24.18,24.22,7900.0,15.8904,15.8969,15.8707,15.8969,7900.0
2009-09-23 10:55:00,24.22,24.25,24.22,24.25,3200.0,15.8969,15.9166,15.8969,15.9166,3200.0
2009-09-23 11:00:00,24.25,24.26,24.2,24.2,2200.0,15.9166,15.9232,15.8838,15.8838,2200.0
2009-09-23 11:05:00,24.19,24.2,24.19,24.2,1200.0,15.8772,15.8838,15.8772,15.8838,1200.0
2009-09-23 11:10:00,24.19,24.21,24.19,24.2,2000.0,15.8772,15.8904,15.8772,15.8838,2000.0
2009-09-23 11:15:00,24.19,24.2,24.19,24.2,1200.0,15.8772,15.8838,15.8772,15.8838,1200.0
2009-09-23 11:20:00,24.2,24.2,24.18,24.2,3800.0,15.8838,15.8838,15.8707,15.8838,3800.0
2009-09-23 11:25:00,24.2,24.2,24.19,24.19,3100.0,15.8838,15.8838,15.8772,15.8772,3100.0
2009-09-23 11:30:00,24.19,24.2,24.19,24.2,4400.0,15.8772,15.8838,15.8772,15.8838,4400.0
2009-09-23 11:35:00,24.19,24.2,24.19,24.2,1200.0,15.8772,15.8838,15.8772,15.8838,1200.0
2009-09-23 11:40:00,24.19,24.22,24.19,24.21,3800.0,15.8772,15.8969,15.8772,15.8904,3800.0
2009-09-23 11:45:00,24.22,24.23,24.21,24.23,1000.0,15.8969,15.9035,15.8904,15.9035,1000.0
2009-09-23 11:50:00,24.22,24.22,24.22,24.22,800.0,15.8969,15.8969,15.8969,15.8969,800.0
2009-09-23 11:55:00,24.23,24.26,24.22,24.25,2300.0,15.9035,15.9232,15.8969,15.9166,2300.0
2009-09-23 12:00:00,24.24,24.25,24.23,24.24,1200.0,15.91,15.9166,15.9035,15.91,1200.0
2009-09-23 12:05:00,24.23,24.23,24.22,24.23,1800.0,15.9035,15.9035,15.8969,15.9035,1800.0
2009-09-23 12:10:00,24.22,24.23,24.2,24.22,34600.0,15.8969,15.9035,15.8838,15.8969,34600.0
2009-09-23 12:15:00,24.22,24.24,24.21,24.23,3800.0,15.8969,15.91,15.8904,15.9035,3800.0
2009-09-23 12:20:00,24.23,24.24,24.23,24.24,600.0,15.9035,15.91,15.9035,15.91,600.0
2009-09-23 12:25:00,24.23,24.26,24.23,24.26,2500.0,15.9035,15.9232,15.9035,15.9232,2500.0
2009-09-23 12:30:00,24.26,24.28,24.24,24.24,3300.0,15.9232,15.9363,15.91,15.91,3300.0
2009-09-23 12:35:00,24.23,24.25,24.23,24.25,3600.0,15.9035,15.9166,15.9035,15.9166,3600.0
2009-09-23 12:40:00,24.25,24.29,24.25,24.29,2500.0,15.9166,15.9429,15.9166,15.9429,2500.0
2009-09-23 12:45:00,24.29,24.3,24.28,24.3,3300.0,15.9429,15.9494,15.9363,15.9494,3300.0
2009-09-23 12:50:00,24.29,24.34,24.29,24.34,7700.0,15.9429,15.9757,15.9429,15.9757,7700.0
2009-09-23 12:55:00,24.34,24.4,24.34,24.39,24100.0,15.9757,16.0151,15.9757,16.0085,24100.0
2009-09-23 13:00:00,24.39,24.39,24.36,24.38,6000.0,16.0085,16.0085,15.9888,16.0019,6000.0
2009-09-23 13:05:00,24.38,24.39,24.37,24.37,3800.0,16.0019,16.0085,15.9954,15.9954,3800.0
2009-09-23 13:10:00,24.36,24.36,24.34,24.35,4700.0,15.9888,15.9888,15.9757,15.9822,4700.0
2009-09-23 13:15:00,24.35,24.39,24.34,24.39,5800.0,15.9822,16.0085,15.9757,16.0085,5800.0
2009-09-23 13:20:00,24.37,24.41,24.35,24.41,9000.0,15.9954,16.0216,15.9822,16.0216,9000.0
2009-09-23 13:25:00,24.41,24.45,24.39,24.43,14000.0,16.0216,16.0479,16.0085,16.0348,14000.0
2009-09-23 13:30:00,24.42,24.43,24.4,24.4,4700.0,16.0282,16.0348,16.0151,16.0151,4700.0
2009-09-23 13:35:00,24.41,24.46,24.41,24.45,5400.0,16.0216,16.0544,16.0216,16.0479,5400.0
2009-09-23 13:40:00,24.44,24.46,24.42,24.46,4800.0,16.0413,16.0544,16.0282,16.0544,4800.0
2009-09-23 13:45:00,24.47,24.48,24.4,24.41,27500.0,16.061,16.0676,16.0151,16.0216,27500.0
2009-09-23 13:50:00,24.4,24.41,24.4,24.41,13300.0,16.0151,16.0216,16.0151,16.0216,13300.0
2009-09-23 13:55:00,24.4,24.45,24.4,24.43,4300.0,16.0151,16.0479,16.0151,16.0348,4300.0
2009-09-23 14:00:00,24.44,24.49,24.44,24.49,10800.0,16.0413,16.0741,16.0413,16.0741,10800.0
2009-09-23 14:05:00,24.49,24.52,24.48,24.52,4500.0,16.0741,16.0938,16.0676,16.0938,4500.0
2009-09-23 14:10:00,24.52,24.52,24.5,24.52,11300.0,16.0938,16.0938,16.0807,16.0938,11300.0
2009-09-23 14:15:00,24.51,24.59,24.51,24.56,15200.0,16.0873,16.1398,16.0873,16.1201,15200.0
2009-09-23 14:20:00,24.55,24.62,24.53,24.58,15000.0,16.1135,16.1595,16.1004,16.1332,15000.0
2009-09-23 14:25:00,24.57,24.65,24.57,24.64,11400.0,16.1266,16.1792,16.1266,16.1726,11400.0
2009-09-23 14:30:00,24.64,24.67,24.62,24.64,14500.0,16.1726,16.1923,16.1595,16.1726,14500.0
2009-09-23 14:35:00,24.63,24.76,24.63,24.75,23500.0,16.166,16.2514,16.166,16.2448,23500.0
2009-09-23 14:40:00,24.75,24.77,24.73,24.76,17900.0,16.2448,16.2579,16.2317,16.2514,17900.0
2009-09-23 14:45:00,24.76,24.78,24.69,24.77,28200.0,16.2514,16.2645,16.2054,16.2579,28200.0
2009-09-23 14:50:00,24.77,24.78,24.75,24.77,15600.0,16.2579,16.2645,16.2448,16.2579,15600.0
2009-09-23 14:55:00,24.76,24.77,24.68,24.68,10700.0,16.2514,16.2579,16.1988,16.1988,10700.0
2009-09-23 15:00:00,24.68,24.69,24.64,24.65,8100.0,16.1988,16.2054,16.1726,16.1792,8100.0
2009-09-23 15:05:00,24.64,24.69,24.64,24.67,9100.0,16.1726,16.2054,16.1726,16.1923,9100.0
2009-09-23 15:10:00,24.66,24.66,24.62,24.65,13800.0,16.1857,16.1857,16.1595,16.1792,13800.0
2009-09-23 15:15:00,24.65,24.72,24.64,24.72,36100.0,16.1792,16.2251,16.1726,16.2251,36100.0
2009-09-23 15:20:00,24.7,24.71,24.64,24.66,10400.0,16.212,16.2185,16.1726,16.1857,10400.0
2009-09-23 15:25:00,24.66,24.66,24.63,24.65,12100.0,16.1857,16.1857,16.166,16.1792,12100.0
2009-09-23 15:30:00,24.65,24.67,24.64,24.66,35600.0,16.1792,16.1923,16.1726,16.1857,35600.0
2009-09-23 15:35:00,24.65,24.66,24.65,24.66,13100.0,16.1792,16.1857,16.1792,16.1857,13100.0
2009-09-23 15:40:00,24.66,24.66,24.65,24.66,20800.0,16.1857,16.1857,16.1792,16.1857,20800.0
2009-09-23 15:45:00,24.65,24.66,24.65,24.66,46200.0,16.1792,16.1857,16.1792,16.1857,46200.0
2009-09-23 15:50:00,24.66,24.66,24.58,24.58,41400.0,16.1857,16.1857,16.1332,16.1332,41400.0
2009-09-23 15:55:00,24.58,24.59,24.5,24.52,64900.0,16.1332,16.1398,16.0807,16.0938,64900.0
2009-09-24 09:30:00,24.58,24.66,24.44,24.62,34400.0,16.1332,16.1857,16.0413,16.1595,34400.0
2009-09-24 09:35:00,24.61,24.78,24.6,24.75,6400.0,16.1529,16.2645,16.1463,16.2448,6400.0
2009-09-24 09:40:00,24.75,24.77,24.66,24.67,5700.0,16.2448,16.2579,16.1857,16.1923,5700.0
2009-09-24 09:45:00,24.67,24.89,24.65,24.86,9300.0,16.1923,16.3367,16.1792,16.317,9300.0
2009-09-24 09:50:00,24.87,24.91,24.87,24.88,5300.0,16.3236,16.3498,16.3236,16.3301,5300.0
2009-09-24 09:55:00,24.91,24.99,24.91,24.99,7100.0,16.3498,16.4023,16.3498,16.4023,7100.0
2009-09-24 10:00:00,24.97,24.98,24.84,24.89,12200.0,16.3892,16.3958,16.3039,16.3367,12200.0
2009-09-24 10:05:00,24.89,24.9,24.77,24.83,6400.0,16.3367,16.3432,16.2579,16.2973,6400.0
2009-09-24 10:10:00,24.83,24.89,24.8,24.8,7600.0,16.2973,16.3367,16.2776,16.2776,7600.0
2009-09-24 10:15:00,24.79,24.8,24.76,24.77,4600.0,16.271,16.2776,16.2514,16.2579,4600.0
2009-09-24 10:20:00,24.78,24.88,24.75,24.85,19200.0,16.2645,16.3301,16.2448,16.3104,19200.0
2009-09-24 10:25:00,24.87,24.87,24.79,24.8,4700.0,16.3236,16.3236,16.271,16.2776,4700.0
2009-09-24 10:30:00,24.79,24.8,24.68,24.7,11900.0,16.271,16.2776,16.1988,16.212,11900.0
2009-09-24 10:35:00,24.73,24.73,24.66,24.68,6100.0,16.2317,16.2317,16.1857,16.1988,6100.0
2009-09-24 10:40:00,24.68,24.69,24.64,24.67,5100.0,16.1988,16.2054,16.1726,16.1923,5100.0
2009-09-24 10:45:00,24.67,24.71,24.65,24.65,8400.0,16.1923,16.2185,16.1792,16.1792,8400.0
2009-09-24 10:50:00,24.66,24.68,24.66,24.67,4800.0,16.1857,16.1988,16.1857,16.1923,4800.0
2009-09-24 10:55:00,24.68,24.69,24.65,24.65,4400.0,16.1988,16.2054,16.1792,16.1792,4400.0
2009-09-24 11:00:00,24.66,24.68,24.65,24.66,4700.0,16.1857,16.1988,16.1792,16.1857,4700.0
2009-09-24 11:05:00,24.65,24.67,24.62,24.63,7800.0,16.1792,16.1923,16.1595,16.166,7800.0
2009-09-24 11:10:00,24.63,24.66,24.63,24.63,4100.0,16.166,16.1857,16.166,16.166,4100.0
2009-09-24 11:15:00,24.65,24.72,24.65,24.71,13800.0,16.1792,16.2251,16.1792,16.2185,13800.0
2009-09-24 11:20:00,24.7,24.71,24.69,24.7,5500.0,16.212,16.2185,16.2054,16.212,5500.0
2009-09-24 11:25:00,24.71,24.73,24.71,24.73,3100.0,16.2185,16.2317,16.2185,16.2317,3100.0
2009-09-24 11:30:00,24.72,24.75,24.72,24.72,7100.0,16.2251,16.2448,16.2251,16.2251,7100.0
2009-09-24 11:35:00,24.7,24.76,24.7,24.75,16800.0,16.212,16.2514,16.212,16.2448,16800.0
2009-09-24 11:40:00,24.76,24.77,24.75,24.76,2800.0,16.2514,16.2579,16.2448,16.2514,2800.0
2009-09-24 11:45:00,24.77,24.82,24.77,24.79,4900.0,16.2579,16.2907,16.2579,16.271,4900.0
2009-09-24 11:50:00,24.78,24.78,24.74,24.75,5000.0,16.2645,16.2645,16.2382,16.2448,5000.0
2009-09-24 11:55:00,24.76,24.79,24.75,24.79,4700.0,16.2514,16.271,16.2448,16.271,4700.0
2009-09-24 12:00:00,24.78,24.81,24.77,24.81,4600.0,16.2645,16.2842,16.2579,16.2842,4600.0
2009-09-24 12:05:00,24.8,24.81,24.78,24.78,2100.0,16.2776,16.2842,16.2645,16.2645,2100.0
2009-09-24 12:10:00,24.78,24.78,24.72,24.75,7800.0,16.2645,16.2645,16.2251,16.2448,7800.0
2009-09-24 12:15:00,24.74,24.74,24.72,24.72,2700.0,16.2382,16.2382,16.2251,16.2251,2700.0
2009-09-24 12:20:00,24.73,24.76,24.72,24.76,8700.0,16.2317,16.2514,16.2251,16.2514,8700.0
2009-09-24 12:25:00,24.75,24.76,24.74,24.74,4100.0,16.2448,16.2514,16.2382,16.2382,4100.0
2009-09-24 12:30:00,24.74,24.77,24.74,24.77,5200.0,16.2382,16.2579,16.2382,16.2579,5200.0
2009-09-24 12:35:00,24.77,24.77,24.73,24.75,5900.0,16.2579,16.2579,16.2317,16.2448,5900.0
2009-09-24 12:40:00,24.75,24.77,24.73,24.75,3500.0,16.2448,16.2579,16.2317,16.2448,3500.0
2009-09-24 12:45:00,24.75,24.76,24.73,24.74,10800.0,16.2448,16.2514,16.2317,16.2382,10800.0
2009-09-24 12:50:00,24.74,24.77,24.73,24.76,5300.0,16.2382,16.2579,16.2317,16.2514,5300.0
2009-09-24 12:55:00,24.75,24.77,24.73,24.77,13700.0,16.2448,16.2579,16.2317,16.2579,13700.0
2009-09-24 13:00:00,24.76,24.77,24.75,24.76,5100.0,16.2514,16.2579,16.2448,16.2514,5100.0
2009-09-24 13:05:00,24.75,24.78,24.75,24.78,4200.0,16.2448,16.2645,16.2448,16.2645,4200.0
2009-09-24 13:10:00,24.78,24.78,24.76,24.76,3100.0,16.2645,16.2645,16.2514,16.2514,3100.0
2009-09-24 13:15:00,24.76,24.76,24.75,24.75,4300.0,16.2514,16.2514,16.2448,16.2448,4300.0
2009-09-24 13:20:00,24.75,24.8,24.75,24.8,5400.0,16.2448,16.2776,16.2448,16.2776,5400.0
2009-09-24 13:25:00,24.79,24.89,24.79,24.89,22000.0,16.271,16.3367,16.271,16.3367,22000.0
2009-09-24 13:30:00,24.88,24.98,24.87,24.97,25700.0,16.3301,16.3958,16.3236,16.3892,25700.0
2009-09-24 13:35:00,24.97,24.99,24.92,24.93,13700.0,16.3892,16.4023,16.3564,16.3629,13700.0
2009-09-24 13:40:00,24.92,24.93,24.87,24.89,9600.0,16.3564,16.3629,16.3236,16.3367,9600.0
2009-09-24 13:45:00,24.88,24.94,24.88,24.94,7600.0,16.3301,16.3695,16.3301,16.3695,7600.0
2009-09-24 13:50:00,24.94,24.94,24.88,24.89,8400.0,16.3695,16.3695,16.3301,16.3367,8400.0
2009-09-24 13:55:00,24.89,24.95,24.88,24.93,13400.0,16.3367,16.3761,16.3301,16.3629,13400.0
2009-09-24 14:00:00,24.91,24.92,24.87,24.92,6900.0,16.3498,16.3564,16.3236,16.3564,6900.0
2009-09-24 14:05:00,24.92,24.92,24.89,24.89,4300.0,16.3564,16.3564,16.3367,16.3367,4300.0
2009-09-24 14:10:00,24.89,24.9,24.86,24.86,1800.0,16.3367,16.3432,16.317,16.317,1800.0
2009-09-24 14:15:00,24.87,24.9,24.87,24.9,4100.0,16.3236,16.3432,16.3236,16.3432,4100.0
2009-09-24 14:20:00,24.9,24.9,24.89,24.9,6100.0,16.3432,16.3432,16.3367,16.3432,6100.0
2009-09-24 14:25:00,24.9,24.94,24.9,24.92,7000.0,16.3432,16.3695,16.3432,16.3564,7000.0
2009-09-24 14:30:00,24.91,24.92,24.9,24.91,4400.0,16.3498,16.3564,16.3432,16.3498,4400.0
2009-09-24 14:35:00,24.91,24.94,24.91,24.94,7600.0,16.3498,16.3695,16.3498,16.3695,7600.0
2009-09-24 14:40:00,24.93,24.93,24.88,24.89,8100.0,16.3629,16.3629,16.3301,16.3367,8100.0
2009-09-24 14:45:00,24.89,24.91,24.89,24.9,4800.0,16.3367,16.3498,16.3367,16.3432,4800.0
2009-09-24 14:50:00,24.9,24.92,24.9,24.92,6900.0,16.3432,16.3564,16.3432,16.3564,6900.0
2009-09-24 14:55:00,24.93,24.95,24.92,24.95,8500.0,16.3629,16.3761,16.3564,16.3761,8500.0
2009-09-24 15:00:00,24.95,24.95,24.93,24.95,11000.0,16.3761,16.3761,16.3629,16.3761,11000.0
2009-09-24 15:05:00,24.95,24.97,24.92,24.97,13500.0,16.3761,16.3892,16.3564,16.3892,13500.0
2009-09-24 15:10:00,24.97,25.0,24.96,24.99,27700.0,16.3892,16.4089,16.3826,16.4023,27700.0
2009-09-24 15:15:00,24.99,24.99,24.95,24.96,11300.0,16.4023,16.4023,16.3761,16.3826,11300.0
2009-09-24 15:20:00,24.95,24.95,24.92,24.92,11100.0,16.3761,16.3761,16.3564,16.3564,11100.0
2009-09-24 15:25:00,24.92,24.96,24.9,24.95,17300.0,16.3564,16.3826,16.3432,16.3761,17300.0
2009-09-24 15:30:00,24.94,24.97,24.93,24.96,15800.0,16.3695,16.3892,16.3629,16.3826,15800.0
2009-09-24 15:35:00,24.96,24.97,24.94,24.95,17900.0,16.3826,16.3892,16.3695,16.3761,17900.0
2009-09-24 15:40:00,24.94,24.96,24.93,24.95,16000.0,16.3695,16.3826,16.3629,16.3761,16000.0
2009-09-24 15:45:00,24.95,24.96,24.92,24.92,26900.0,16.3761,16.3826,16.3564,16.3564,26900.0
2009-09-24 15:50:00,24.93,24.93,24.89,24.91,33400.0,16.3629,16.3629,16.3367,16.3498,33400.0
2009-09-24 15:55:00,24.91,24.93,24.88,24.89,80900.0,16.3498,16.3629,16.3301,16.3367,80900.0
2009-09-25 09:30:00,24.9,24.91,24.7,24.91,9700.0,16.3432,16.3498,16.212,16.3498,9700.0
2009-09-25 09:35:00,24.9,24.91,24.85,24.86,19700.0,16.3432,16.3498,16.3104,16.317,19700.0
2009-09-25 09:40:00,24.86,24.9,24.79,24.81,81300.0,16.317,16.3432,16.271,16.2842,81300.0
2009-09-25 09:45:00,24.81,24.87,24.78,24.86,21400.0,16.2842,16.3236,16.2645,16.317,21400.0
2009-09-25 09:50:00,24.86,24.91,24.85,24.89,11700.0,16.317,16.3498,16.3104,16.3367,11700.0
2009-09-25 09:55:00,24.89,24.95,24.89,24.91,4400.0,16.3367,16.3761,16.3367,16.3498,4400.0
2009-09-25 10:00:00,24.86,24.87,24.84,24.85,62500.0,16.317,16.3236,16.3039,16.3104,62500.0
2009-09-25 10:05:00,24.86,24.87,24.78,24.81,17200.0,16.317,16.3236,16.2645,16.2842,17200.0
2009-09-25 10:10:00,24.81,24.86,24.79,24.8,14900.0,16.2842,16.317,16.271,16.2776,14900.0
2009-09-25 10:15:00,24.8,24.91,24.75,24.87,27100.0,16.2776,16.3498,16.2448,16.3236,27100.0
2009-09-25 10:20:00,24.86,24.86,24.78,24.78,22300.0,16.317,16.317,16.2645,16.2645,22300.0
2009-09-25 10:25:00,24.78,24.81,24.73,24.74,10000.0,16.2645,16.2842,16.2317,16.2382,10000.0
2009-09-25 10:30:00,24.74,24.77,24.72,24.74,14300.0,16.2382,16.2579,16.2251,16.2382,14300.0
2009-09-25 10:35:00,24.74,24.74,24.71,24.73,13600.0,16.2382,16.2382,16.2185,16.2317,13600.0
2009-09-25 10:40:00,24.73,24.83,24.71,24.81,14200.0,16.2317,16.2973,16.2185,16.2842,14200.0
2009-09-25 10:45:00,24.83,24.84,24.8,24.82,12000.0,16.2973,16.3039,16.2776,16.2907,12000.0
2009-09-25 10:50:00,24.8,24.85,24.8,24.83,8800.0,16.2776,16.3104,16.2776,16.2973,8800.0
2009-09-25 10:55:00,24.83,24.89,24.83,24.88,4500.0,16.2973,16.3367,16.2973,16.3301,4500.0
2009-09-25 11:00:00,24.87,24.87,24.83,24.87,4200.0,16.3236,16.3236,16.2973,16.3236,4200.0
2009-09-25 11:05:00,24.86,24.9,24.86,24.88,15100.0,16.317,16.3432,16.317,16.3301,15100.0
2009-09-25 11:10:00,24.88,24.88,24.85,24.86,4000.0,16.3301,16.3301,16.3104,16.317,4000.0
2009-09-25 11:15:00,24.87,24.89,24.87,24.88,6100.0,16.3236,16.3367,16.3236,16.3301,6100.0
2009-09-25 11:20:00,24.87,24.88,24.87,24.87,5100.0,16.3236,16.3301,16.3236,16.3236,5100.0
2009-09-25 11:25:00,24.87,24.87,24.85,24.85,5200.0,16.3236,16.3236,16.3104,16.3104,5200.0
2009-09-25 11:30:00,24.85,24.85,24.82,24.82,4200.0,16.3104,16.3104,16.2907,16.2907,4200.0
2009-09-25 11:35:00,24.81,24.86,24.8,24.85,9200.0,16.2842,16.317,16.2776,16.3104,9200.0
2009-09-25 11:40:00,24.85,24.86,24.83,24.86,9600.0,16.3104,16.317,16.2973,16.317,9600.0
2009-09-25 11:45:00,24.86,24.87,24.85,24.86,1400.0,16.317,16.3236,16.3104,16.317,1400.0
2009-09-25 11:50:00,24.87,24.87,24.84,24.85,2800.0,16.3236,16.3236,16.3039,16.3104,2800.0
2009-09-25 11:55:00,24.85,24.86,24.85,24.86,2200.0,16.3104,16.317,16.3104,16.317,2200.0
2009-09-25 12:00:00,24.85,24.87,24.82,24.86,21300.0,16.3104,16.3236,16.2907,16.317,21300.0
2009-09-25 12:05:00,24.85,24.87,24.85,24.85,5400.0,16.3104,16.3236,16.3104,16.3104,5400.0
2009-09-25 12:10:00,24.86,24.86,24.84,24.86,7100.0,16.317,16.317,16.3039,16.317,7100.0
2009-09-25 12:15:00,24.85,24.86,24.81,24.86,18800.0,16.3104,16.317,16.2842,16.317,18800.0
2009-09-25 12:20:00,24.85,24.86,24.82,24.85,13400.0,16.3104,16.317,16.2907,16.3104,13400.0
2009-09-25 12:25:00,24.85,24.86,24.82,24.82,4900.0,16.3104,16.317,16.2907,16.2907,4900.0
2009-09-25 12:30:00,24.82,24.82,24.81,24.82,1500.0,16.2907,16.2907,16.2842,16.2907,1500.0
2009-09-25 12:35:00,24.82,24.84,24.8,24.83,4300.0,16.2907,16.3039,16.2776,16.2973,4300.0
2009-09-25 12:40:00,24.82,24.82,24.8,24.82,2500.0,16.2907,16.2907,16.2776,16.2907,2500.0
2009-09-25 12:45:00,24.82,24.82,24.81,24.82,500.0,16.2907,16.2907,16.2842,16.2907,500.0
2009-09-25 12:50:00,24.82,24.82,24.81,24.82,2900.0,16.2907,16.2907,16.2842,16.2907,2900.0
2009-09-25 12:55:00,24.82,24.83,24.81,24.81,7800.0,16.2907,16.2973,16.2842,16.2842,7800.0
2009-09-25 13:00:00,24.82,24.82,24.8,24.82,2300.0,16.2907,16.2907,16.2776,16.2907,2300.0
2009-09-25 13:05:00,24.82,24.84,24.82,24.82,10700.0,16.2907,16.3039,16.2907,16.2907,10700.0
2009-09-25 13:10:00,24.83,24.85,24.82,24.84,5500.0,16.2973,16.3104,16.2907,16.3039,5500.0
2009-09-25 13:15:00,24.83,24.84,24.79,24.79,2800.0,16.2973,16.3039,16.271,16.271,2800.0
2009-09-25 13:20:00,24.79,24.79,24.76,24.77,4200.0,16.271,16.271,16.2514,16.2579,4200.0
2009-09-25 13:25:00,24.76,24.79,24.76,24.79,9700.0,16.2514,16.271,16.2514,16.271,9700.0
2009-09-25 13:30:00,24.79,24.8,24.78,24.79,9600.0,16.271,16.2776,16.2645,16.271,9600.0
2009-09-25 13:35:00,24.79,24.83,24.77,24.83,17300.0,16.271,16.2973,16.2579,16.2973,17300.0
2009-09-25 13:40:00,24.82,24.84,24.82,24.84,5100.0,16.2907,16.3039,16.2907,16.3039,5100.0
2009-09-25 13:45:00,24.84,24.84,24.83,24.83,1600.0,16.3039,16.3039,16.2973,16.2973,1600.0
2009-09-25 13:50:00,24.84,24.88,24.82,24.85,29100.0,16.3039,16.3301,16.2907,16.3104,29100.0
2009-09-25 13:55:00,24.85,24.86,24.79,24.8,26100.0,16.3104,16.317,16.271,16.2776,26100.0
2009-09-25 14:00:00,24.8,24.85,24.8,24.81,14300.0,16.2776,16.3104,16.2776,16.2842,14300.0
2009-09-25 14:05:00,24.81,24.86,24.8,24.84,27800.0,16.2842,16.317,16.2776,16.3039,27800.0
2009-09-25 14:10:00,24.84,24.85,24.84,24.84,4600.0,16.3039,16.3104,16.3039,16.3039,4600.0
2009-09-25 14:15:00,24.84,24.85,24.81,24.84,16600.0,16.3039,16.3104,16.2842,16.3039,16600.0
2009-09-25 14:20:00,24.84,24.85,24.84,24.84,6000.0,16.3039,16.3104,16.3039,16.3039,6000.0
2009-09-25 14:25:00,24.85,24.86,24.84,24.85,8200.0,16.3104,16.317,16.3039,16.3104,8200.0
2009-09-25 14:30:00,24.85,24.86,24.85,24.86,7600.0,16.3104,16.317,16.3104,16.317,7600.0
2009-09-25 14:35:00,24.86,24.89,24.85,24.87,26400.0,16.317,16.3367,16.3104,16.3236,26400.0
2009-09-25 14:40:00,24.88,24.89,24.87,24.87,3900.0,16.3301,16.3367,16.3236,16.3236,3900.0
2009-09-25 14:45:00,24.86,24.92,24.86,24.87,17700.0,16.317,16.3564,16.317,16.3236,17700.0
2009-09-25 14:50:00,24.87,24.9,24.86,24.9,5500.0,16.3236,16.3432,16.317,16.3432,5500.0
2009-09-25 14:55:00,24.9,24.91,24.9,24.9,1300.0,16.3432,16.3498,16.3432,16.3432,1300.0
2009-09-25 15:00:00,24.91,24.94,24.91,24.93,16800.0,16.3498,16.3695,16.3498,16.3629,16800.0
2009-09-25 15:05:00,24.93,24.96,24.92,24.92,11100.0,16.3629,16.3826,16.3564,16.3564,11100.0
2009-09-25 15:10:00,24.94,24.94,24.92,24.92,7600.0,16.3695,16.3695,16.3564,16.3564,7600.0
2009-09-25 15:15:00,24.91,24.91,24.9,24.9,3400.0,16.3498,16.3498,16.3432,16.3432,3400.0
2009-09-25 15:20:00,24.9,24.9,24.85,24.87,8200.0,16.3432,16.3432,16.3104,16.3236,8200.0
2009-09-25 15:25:00,24.87,24.87,24.86,24.86,4100.0,16.3236,16.3236,16.317,16.317,4100.0
2009-09-25 15:30:00,24.87,24.87,24.85,24.85,6500.0,16.3236,16.3236,16.3104,16.3104,6500.0
2009-09-25 15:35:00,24.85,24.86,24.84,24.85,19000.0,16.3104,16.317,16.3039,16.3104,19000.0
2009-09-25 15:40:00,24.85,24.86,24.84,24.85,13100.0,16.3104,16.317,16.3039,16.3104,13100.0
2009-09-25 15:45:00,24.85,24.86,24.84,24.85,11600.0,16.3104,16.317,16.3039,16.3104,11600.0
2009-09-25 15:50:00,24.85,24.86,24.78,24.78,53700.0,16.3104,16.317,16.2645,16.2645,53700.0
2009-09-25 15:55:00,24.78,24.86,24.78,24.86,72300.0,16.2645,16.317,16.2645,16.317,72300.0
2009-09-28 09:30:00,24.73,24.96,24.72,24.72,13600.0,16.4402,16.5931,16.4335,16.4335,13600.0
2009-09-28 09:35:00,24.71,24.79,24.68,24.79,14300.0,16.4269,16.4801,16.4069,16.4801,14300.0
2009-09-28 09:40:00,24.81,24.89,24.81,24.89,5500.0,16.4934,16.5465,16.4934,16.5465,5500.0
2009-09-28 09:45:00,24.9,25.0,24.89,24.99,20800.0,16.5532,16.6197,16.5465,16.613,20800.0
2009-09-28 09:50:00,24.98,24.99,24.92,24.94,24000.0,16.6064,16.613,16.5665,16.5798,24000.0
2009-09-28 09:55:00,24.92,24.93,24.83,24.83,21800.0,16.5665,16.5731,16.5067,16.5067,21800.0
2009-09-28 10:00:00,24.84,24.92,24.71,24.72,26600.0,16.5133,16.5665,16.4269,16.4335,26600.0
2009-09-28 10:05:00,24.71,24.73,24.59,24.73,48600.0,16.4269,16.4402,16.3471,16.4402,48600.0
2009-09-28 10:10:00,24.73,24.73,24.62,24.65,29200.0,16.4402,16.4402,16.3671,16.387,29200.0
2009-09-28 10:15:00,24.65,24.69,24.55,24.63,30500.0,16.387,16.4136,16.3205,16.3737,30500.0
2009-09-28 10:20:00,24.63,24.8,24.63,24.77,5900.0,16.3737,16.4867,16.3737,16.4668,5900.0
2009-09-28 10:25:00,24.79,24.8,24.75,24.78,5100.0,16.4801,16.4867,16.4535,16.4734,5100.0
2009-09-28 10:30:00,24.78,24.83,24.77,24.79,6600.0,16.4734,16.5067,16.4668,16.4801,6600.0
2009-09-28 10:35:00,24.78,24.81,24.77,24.79,6000.0,16.4734,16.4934,16.4668,16.4801,6000.0
2009-09-28 10:40:00,24.8,24.82,24.79,24.81,6600.0,16.4867,16.5,16.4801,16.4934,6600.0
2009-09-28 10:45:00,24.82,24.82,24.8,24.8,5000.0,16.5,16.5,16.4867,16.4867,5000.0
2009-09-28 10:50:00,24.8,24.82,24.77,24.77,5700.0,16.4867,16.5,16.4668,16.4668,5700.0
2009-09-28 10:55:00,24.77,24.77,24.75,24.76,7400.0,16.4668,16.4668,16.4535,16.4601,7400.0
2009-09-28 11:00:00,24.77,24.79,24.76,24.78,6400.0,16.4668,16.4801,16.4601,16.4734,6400.0
2009-09-28 11:05:00,24.79,24.79,24.77,24.77,1900.0,16.4801,16.4801,16.4668,16.4668,1900.0
2009-09-28 11:10:00,24.77,24.79,24.77,24.77,4900.0,16.4668,16.4801,16.4668,16.4668,4900.0
2009-09-28 11:15:00,24.77,24.77,24.75,24.76,3200.0,16.4668,16.4668,16.4535,16.4601,3200.0
2009-09-28 11:20:00,24.76,24.77,24.75,24.77,8600.0,16.4601,16.4668,16.4535,16.4668,8600.0
2009-09-28 11:25:00,24.76,24.77,24.75,24.75,2500.0,16.4601,16.4668,16.4535,16.4535,2500.0
2009-09-28 11:30:00,24.75,24.81,24.75,24.81,7600.0,16.4535,16.4934,16.4535,16.4934,7600.0
2009-09-28 11:35:00,24.8,24.8,24.79,24.8,1200.0,16.4867,16.4867,16.4801,16.4867,1200.0
2009-09-28 11:40:00,24.8,24.81,24.76,24.77,3600.0,16.4867,16.4934,16.4601,16.4668,3600.0
2009-09-28 11:45:00,24.76,24.8,24.76,24.8,4400.0,16.4601,16.4867,16.4601,16.4867,4400.0
2009-09-28 11:50:00,24.8,24.84,24.8,24.83,5800.0,16.4867,16.5133,16.4867,16.5067,5800.0
2009-09-28 11:55:00,24.84,24.85,24.83,24.84,3300.0,16.5133,16.52,16.5067,16.5133,3300.0
2009-09-28 12:00:00,24.84,24.88,24.84,24.88,7400.0,16.5133,16.5399,16.5133,16.5399,7400.0
2009-09-28 12:05:00,24.87,24.91,24.87,24.9,2900.0,16.5332,16.5598,16.5332,16.5532,2900.0
2009-09-28 12:10:00,24.9,24.9,24.86,24.86,2200.0,16.5532,16.5532,16.5266,16.5266,2200.0
2009-09-28 12:15:00,24.86,24.87,24.85,24.86,2300.0,16.5266,16.5332,16.52,16.5266,2300.0
2009-09-28 12:20:00,24.86,24.9,24.85,24.88,5600.0,16.5266,16.5532,16.52,16.5399,5600.0
2009-09-28 12:25:00,24.89,24.97,24.89,24.94,31000.0,16.5465,16.5997,16.5465,16.5798,31000.0
2009-09-28 12:30:00,24.95,24.95,24.9,24.91,8100.0,16.5864,16.5864,16.5532,16.5598,8100.0
2009-09-28 12:35:00,24.91,24.92,24.91,24.92,1700.0,16.5598,16.5665,16.5598,16.5665,1700.0
2009-09-28 12:40:00,24.91,24.97,24.91,24.95,7000.0,16.5598,16.5997,16.5598,16.5864,7000.0
2009-09-28 12:45:00,24.95,24.96,24.94,24.95,6800.0,16.5864,16.5931,16.5798,16.5864,6800.0
2009-09-28 12:50:00,24.95,24.95,24.93,24.93,4400.0,16.5864,16.5864,16.5731,16.5731,4400.0
2009-09-28 12:55:00,24.92,24.93,24.82,24.84,37700.0,16.5665,16.5731,16.5,16.5133,37700.0
2009-09-28 13:00:00,24.84,24.84,24.79,24.8,10200.0,16.5133,16.5133,16.4801,16.4867,10200.0
2009-09-28 13:05:00,24.8,24.87,24.8,24.86,4300.0,16.4867,16.5332,16.4867,16.5266,4300.0
2009-09-28 13:10:00,24.85,24.9,24.85,24.89,3900.0,16.52,16.5532,16.52,16.5465,3900.0
2009-09-28 13:15:00,24.89,24.93,24.89,24.93,3600.0,16.5465,16.5731,16.5465,16.5731,3600.0
2009-09-28 13:20:00,24.94,24.94,24.89,24.9,5600.0,16.5798,16.5798,16.5465,16.5532,5600.0
2009-09-28 13:25:00,24.88,24.9,24.87,24.9,5600.0,16.5399,16.5532,16.5332,16.5532,5600.0
2009-09-28 13:30:00,24.9,24.91,24.88,24.89,2900.0,16.5532,16.5598,16.5399,16.5465,2900.0
2009-09-28 13:35:00,24.87,24.89,24.86,24.89,4800.0,16.5332,16.5465,16.5266,16.5465,4800.0
2009-09-28 13:40:00,24.89,24.93,24.89,24.91,4000.0,16.5465,16.5731,16.5465,16.5598,4000.0
2009-09-28 13:45:00,24.92,24.92,24.88,24.88,5300.0,16.5665,16.5665,16.5399,16.5399,5300.0
2009-09-28 13:50:00,24.87,24.88,24.86,24.86,3500.0,16.5332,16.5399,16.5266,16.5266,3500.0
2009-09-28 13:55:00,24.86,24.91,24.86,24.89,5200.0,16.5266,16.5598,16.5266,16.5465,5200.0
2009-09-28 14:00:00,24.91,24.91,24.9,24.91,900.0,16.5598,16.5598,16.5532,16.5598,900.0
2009-09-28 14:05:00,24.9,24.93,24.9,24.91,9800.0,16.5532,16.5731,16.5532,16.5598,9800.0
2009-09-28 14:10:00,24.91,24.91,24.88,24.89,4100.0,16.5598,16.5598,16.5399,16.5465,4100.0
2009-09-28 14:15:00,24.89,24.92,24.88,24.92,7100.0,16.5465,16.5665,16.5399,16.5665,7100.0
2009-09-28 14:20:00,24.93,24.95,24.92,24.95,7300.0,16.5731,16.5864,16.5665,16.5864,7300.0
2009-09-28 14:25:00,24.94,24.94,24.9,24.93,4800.0,16.5798,16.5798,16.5532,16.5731,4800.0
2009-09-28 14:30:00,24.91,24.96,24.91,24.96,5000.0,16.5598,16.5931,16.5598,16.5931,5000.0
2009-09-28 14:35:00,24.95,24.97,24.93,24.97,5600.0,16.5864,16.5997,16.5731,16.5997,5600.0
2009-09-28 14:40:00,24.97,25.0,24.95,24.95,7200.0,16.5997,16.6197,16.5864,16.5864,7200.0
2009-09-28 14:45:00,24.95,24.99,24.92,24.98,28100.0,16.5864,16.613,16.5665,16.6064,28100.0
2009-09-28 14:50:00,24.96,25.0,24.95,24.99,11400.0,16.5931,16.6197,16.5864,16.613,11400.0
2009-09-28 14:55:00,24.99,24.99,24.97,24.98,8200.0,16.613,16.613,16.5997,16.6064,8200.0
2009-09-28 15:00:00,24.98,24.99,24.94,24.94,5100.0,16.6064,16.613,16.5798,16.5798,5100.0
2009-09-28 15:05:00,24.94,24.94,24.92,24.94,6200.0,16.5798,16.5798,16.5665,16.5798,6200.0
2009-09-28 15:10:00,24.94,24.94,24.92,24.92,4500.0,16.5798,16.5798,16.5665,16.5665,4500.0
2009-09-28 15:15:00,24.93,24.93,24.92,24.92,4800.0,16.5731,16.5731,16.5665,16.5665,4800.0
2009-09-28 15:20:00,24.93,24.93,24.92,24.92,4900.0,16.5731,16.5731,16.5665,16.5665,4900.0
2009-09-28 15:25:00,24.92,24.93,24.89,24.89,7800.0,16.5665,16.5731,16.5465,16.5465,7800.0
2009-09-28 15:30:00,24.88,24.89,24.85,24.86,22300.0,16.5399,16.5465,16.52,16.5266,22300.0
2009-09-28 15:35:00,24.85,24.86,24.83,24.84,10800.0,16.52,16.5266,16.5067,16.5133,10800.0
2009-09-28 15:40:00,24.83,24.84,24.8,24.81,18100.0,16.5067,16.5133,16.4867,16.4934,18100.0
2009-09-28 15:45:00,24.81,24.82,24.77,24.78,20100.0,16.4934,16.5,16.4668,16.4734,20100.0
2009-09-28 15:50:00,24.78,24.85,24.77,24.85,31200.0,16.4734,16.52,16.4668,16.52,31200.0
2009-09-28 15:55:00,24.85,24.9,24.84,24.86,57600.0,16.52,16.5532,16.5133,16.5266,57600.0
2009-09-29 09:30:00,24.92,24.94,24.83,24.93,5100.0,16.5665,16.5798,16.5067,16.5731,5100.0
2009-09-29 09:35:00,24.93,24.93,24.86,24.88,3100.0,16.5731,16.5731,16.5266,16.5399,3100.0
2009-09-29 09:40:00,24.9,24.95,24.9,24.93,7100.0,16.5532,16.5864,16.5532,16.5731,7100.0
2009-09-29 09:45:00,24.94,24.95,24.91,24.92,6400.0,16.5798,16.5864,16.5598,16.5665,6400.0
2009-09-29 09:50:00,24.92,24.95,24.91,24.93,4300.0,16.5665,16.5864,16.5598,16.5731,4300.0
2009-09-29 09:55:00,24.94,24.97,24.93,24.96,5400.0,16.5798,16.5997,16.5731,16.5931,5400.0
2009-09-29 10:00:00,24.96,24.96,24.65,24.79,26800.0,16.5931,16.5931,16.387,16.4801,26800.0
2009-09-29 10:05:00,24.8,24.8,24.73,24.73,3100.0,16.4867,16.4867,16.4402,16.4402,3100.0
2009-09-29 10:10:00,24.75,24.89,24.75,24.85,5900.0,16.4535,16.5465,16.4535,16.52,5900.0
2009-09-29 10:15:00,24.86,24.86,24.83,24.85,2600.0,16.5266,16.5266,16.5067,16.52,2600.0
2009-09-29 10:20:00,24.85,24.94,24.85,24.92,6300.0,16.52,16.5798,16.52,16.5665,6300.0
2009-09-29 10:25:00,24.92,24.95,24.9,24.93,6900.0,16.5665,16.5864,16.5532,16.5731,6900.0
2009-09-29 10:30:00,24.94,24.96,24.94,24.95,3900.0,16.5798,16.5931,16.5798,16.5864,3900.0
2009-09-29 10:35:00,24.94,24.99,24.94,24.98,3900.0,16.5798,16.613,16.5798,16.6064,3900.0
2009-09-29 10:40:00,24.98,24.98,24.96,24.96,3000.0,16.6064,16.6064,16.5931,16.5931,3000.0
2009-09-29 10:45:00,24.97,24.99,24.97,24.97,2500.0,16.5997,16.613,16.5997,16.5997,2500.0
2009-09-29 10:50:00,24.99,24.99,24.95,24.98,3100.0,16.613,16.613,16.5864,16.6064,3100.0
2009-09-29 10:55:00,24.98,24.98,24.96,24.98,3500.0,16.6064,16.6064,16.5931,16.6064,3500.0
2009-09-29 11:00:00,24.97,24.98,24.94,24.94,4800.0,16.5997,16.6064,16.5798,16.5798,4800.0
2009-09-29 11:05:00,24.95,24.95,24.93,24.95,4800.0,16.5864,16.5864,16.5731,16.5864,4800.0
2009-09-29 11:10:00,24.94,24.94,24.89,24.91,5300.0,16.5798,16.5798,16.5465,16.5598,5300.0
2009-09-29 11:15:00,24.91,24.92,24.89,24.89,3300.0,16.5598,16.5665,16.5465,16.5465,3300.0
2009-09-29 11:20:00,24.9,24.9,24.87,24.9,3500.0,16.5532,16.5532,16.5332,16.5532,3500.0
2009-09-29 11:25:00,24.9,24.94,24.9,24.94,3500.0,16.5532,16.5798,16.5532,16.5798,3500.0
2009-09-29 11:30:00,24.93,24.93,24.91,24.91,2600.0,16.5731,16.5731,16.5598,16.5598,2600.0
2009-09-29 11:35:00,24.92,24.92,24.88,24.88,2800.0,16.5665,16.5665,16.5399,16.5399,2800.0
2009-09-29 11:40:00,24.88,24.89,24.87,24.89,3500.0,16.5399,16.5465,16.5332,16.5465,3500.0
2009-09-29 11:45:00,24.89,24.9,24.86,24.9,5000.0,16.5465,16.5532,16.5266,16.5532,5000.0
2009-09-29 11:50:00,24.91,24.91,24.89,24.91,3700.0,16.5598,16.5598,16.5465,16.5598,3700.0
2009-09-29 11:55:00,24.92,24.92,24.91,24.91,2100.0,16.5665,16.5665,16.5598,16.5598,2100.0
2009-09-29 12:00:00,24.91,24.94,24.91,24.92,1900.0,16.5598,16.5798,16.5598,16.5665,1900.0
2009-09-29 12:05:00,24.94,24.94,24.9,24.91,7500.0,16.5798,16.5798,16.5532,16.5598,7500.0
2009-09-29 12:10:00,24.92,24.95,24.89,24.95,6200.0,16.5665,16.5864,16.5465,16.5864,6200.0
2009-09-29 12:15:00,24.95,24.96,24.94,24.94,2600.0,16.5864,16.5931,16.5798,16.5798,2600.0
2009-09-29 12:20:00,24.93,24.94,24.91,24.91,3600.0,16.5731,16.5798,16.5598,16.5598,3600.0
2009-09-29 12:25:00,24.91,24.93,24.91,24.92,2000.0,16.5598,16.5731,16.5598,16.5665,2000.0
2009-09-29 12:30:00,24.93,24.95,24.92,24.94,3300.0,16.5731,16.5864,16.5665,16.5798,3300.0
2009-09-29 12:35:00,24.94,24.95,24.93,24.95,1600.0,16.5798,16.5864,16.5731,16.5864,1600.0
2009-09-29 12:40:00,24.95,24.96,24.94,24.96,1500.0,16.5864,16.5931,16.5798,16.5931,1500.0
2009-09-29 12:45:00,24.96,24.96,24.94,24.94,1300.0,16.5931,16.5931,16.5798,16.5798,1300.0
2009-09-29 12:50:00,24.94,24.95,24.94,24.95,900.0,16.5798,16.5864,16.5798,16.5864,900.0
2009-09-29 12:55:00,24.94,24.95,24.94,24.95,1800.0,16.5798,16.5864,16.5798,16.5864,1800.0
2009-09-29 13:00:00,24.95,24.98,24.95,24.96,3800.0,16.5864,16.6064,16.5864,16.5931,3800.0
2009-09-29 13:05:00,24.96,24.98,24.96,24.97,2700.0,16.5931,16.6064,16.5931,16.5997,2700.0
2009-09-29 13:10:00,24.96,24.96,24.95,24.96,1600.0,16.5931,16.5931,16.5864,16.5931,1600.0
2009-09-29 13:15:00,24.96,24.96,24.95,24.95,2200.0,16.5931,16.5931,16.5864,16.5864,2200.0
2009-09-29 13:20:00,24.96,24.96,24.95,24.96,3000.0,16.5931,16.5931,16.5864,16.5931,3000.0
2009-09-29 13:25:00,24.94,24.95,24.94,24.94,2200.0,16.5798,16.5864,16.5798,16.5798,2200.0
2009-09-29 13:30:00,24.94,24.96,24.94,24.95,900.0,16.5798,16.5931,16.5798,16.5864,900.0
2009-09-29 13:35:00,24.96,24.96,24.92,24.95,4100.0,16.5931,16.5931,16.5665,16.5864,4100.0
2009-09-29 13:40:00,24.94,24.96,24.94,24.95,2200.0,16.5798,16.5931,16.5798,16.5864,2200.0
2009-09-29 13:45:00,24.97,24.97,24.95,24.95,1300.0,16.5997,16.5997,16.5864,16.5864,1300.0
2009-09-29 13:50:00,24.95,24.97,24.95,24.96,1100.0,16.5864,16.5997,16.5864,16.5931,1100.0
2009-09-29 13:55:00,24.97,24.97,24.95,24.95,2300.0,16.5997,16.5997,16.5864,16.5864,2300.0
2009-09-29 14:00:00,24.96,24.97,24.94,24.94,3300.0,16.5931,16.5997,16.5798,16.5798,3300.0
2009-09-29 14:05:00,24.94,24.94,24.9,24.9,3600.0,16.5798,16.5798,16.5532,16.5532,3600.0
2009-09-29 14:10:00,24.9,24.95,24.9,24.95,3000.0,16.5532,16.5864,16.5532,16.5864,3000.0
2009-09-29 14:15:00,24.94,24.96,24.93,24.96,2500.0,16.5798,16.5931,16.5731,16.5931,2500.0
2009-09-29 14:20:00,24.96,24.97,24.95,24.95,1800.0,16.5931,16.5997,16.5864,16.5864,1800.0
2009-09-29 14:25:00,24.93,24.95,24.92,24.94,4100.0,16.5731,16.5864,16.5665,16.5798,4100.0
2009-09-29 14:30:00,24.92,24.93,24.88,24.88,3300.0,16.5665,16.5731,16.5399,16.5399,3300.0
2009-09-29 14:35:00,24.88,24.9,24.88,24.9,2900.0,16.5399,16.5532,16.5399,16.5532,2900.0
2009-09-29 14:40:00,24.91,24.91,24.87,24.88,2900.0,16.5598,16.5598,16.5332,16.5399,2900.0
2009-09-29 14:45:00,24.87,24.89,24.87,24.89,2900.0,16.5332,16.5465,16.5332,16.5465,2900.0
2009-09-29 14:50:00,24.89,24.89,24.87,24.88,7000.0,16.5465,16.5465,16.5332,16.5399,7000.0
2009-09-29 14:55:00,24.88,24.88,24.85,24.86,9400.0,16.5399,16.5399,16.52,16.5266,9400.0
2009-09-29 15:00:00,24.87,24.87,24.83,24.84,4400.0,16.5332,16.5332,16.5067,16.5133,4400.0
2009-09-29 15:05:00,24.84,24.85,24.84,24.85,2700.0,16.5133,16.52,16.5133,16.52,2700.0
2009-09-29 15:10:00,24.85,24.86,24.84,24.84,4900.0,16.52,16.5266,16.5133,16.5133,4900.0
2009-09-29 15:15:00,24.84,24.85,24.82,24.82,6000.0,16.5133,16.52,16.5,16.5,6000.0
2009-09-29 15:20:00,24.82,24.87,24.82,24.85,6600.0,16.5,16.5332,16.5,16.52,6600.0
2009-09-29 15:25:00,24.84,24.85,24.78,24.78,7400.0,16.5133,16.52,16.4734,16.4734,7400.0
2009-09-29 15:30:00,24.78,24.79,24.75,24.76,12900.0,16.4734,16.4801,16.4535,16.4601,12900.0
2009-09-29 15:35:00,24.76,24.81,24.76,24.8,7800.0,16.4601,16.4934,16.4601,16.4867,7800.0
2009-09-29 15:40:00,24.8,24.8,24.78,24.8,6300.0,16.4867,16.4867,16.4734,16.4867,6300.0
2009-09-29 15:45:00,24.8,24.85,24.78,24.81,11500.0,16.4867,16.52,16.4734,16.4934,11500.0
2009-09-29 15:50:00,24.8,24.8,24.76,24.77,12600.0,16.4867,16.4867,16.4601,16.4668,12600.0
2009-09-29 15:55:00,24.77,24.79,24.76,24.76,21000.0,16.4668,16.4801,16.4601,16.4601,21000.0
2009-09-30 09:30:00,24.85,24.89,24.72,24.74,9800.0,16.52,16.5465,16.4335,16.4468,9800.0
2009-09-30 09:35:00,24.7,24.75,24.67,24.68,2900.0,16.4202,16.4535,16.4003,16.4069,2900.0
2009-09-30 09:40:00,24.71,24.71,24.58,24.61,4700.0,16.4269,16.4269,16.3405,16.3604,4700.0
2009-09-30 09:45:00,24.55,24.57,24.46,24.47,5600.0,16.3205,16.3338,16.2607,16.2673,5600.0
2009-09-30 09:50:00,24.51,24.63,24.49,24.62,5300.0,16.2939,16.3737,16.2806,16.3671,5300.0
2009-09-30 09:55:00,24.61,24.61,24.51,24.53,2300.0,16.3604,16.3604,16.2939,16.3072,2300.0
2009-09-30 10:00:00,24.52,24.58,24.48,24.5,9400.0,16.3006,16.3405,16.274,16.2873,9400.0
2009-09-30 10:05:00,24.49,24.5,24.45,24.47,4600.0,16.2806,16.2873,16.254,16.2673,4600.0
2009-09-30 10:10:00,24.49,24.55,24.49,24.53,4600.0,16.2806,16.3205,16.2806,16.3072,4600.0
2009-09-30 10:15:00,24.52,24.52,24.47,24.5,5900.0,16.3006,16.3006,16.2673,16.2873,5900.0
2009-09-30 10:20:00,24.49,24.5,24.44,24.49,7800.0,16.2806,16.2873,16.2474,16.2806,7800.0
2009-09-30 10:25:00,24.49,24.5,24.47,24.47,4900.0,16.2806,16.2873,16.2673,16.2673,4900.0
2009-09-30 10:30:00,24.47,24.5,24.43,24.47,9100.0,16.2673,16.2873,16.2407,16.2673,9100.0
2009-09-30 10:35:00,24.45,24.49,24.44,24.47,55700.0,16.254,16.2806,16.2474,16.2673,55700.0
2009-09-30 10:40:00,24.47,24.5,24.47,24.5,2300.0,16.2673,16.2873,16.2673,16.2873,2300.0
2009-09-30 10:45:00,24.49,24.51,24.49,24.5,5300.0,16.2806,16.2939,16.2806,16.2873,5300.0
2009-09-30 10:50:00,24.5,24.5,24.49,24.49,2800.0,16.2873,16.2873,16.2806,16.2806,2800.0
2009-09-30 10:55:00,24.49,24.5,24.48,24.48,1900.0,16.2806,16.2873,16.274,16.274,1900.0
2009-09-30 11:00:00,24.48,24.5,24.48,24.5,1600.0,16.274,16.2873,16.274,16.2873,1600.0
2009-09-30 11:05:00,24.49,24.5,24.47,24.47,4400.0,16.2806,16.2873,16.2673,16.2673,4400.0
2009-09-30 11:10:00,24.47,24.49,24.45,24.47,3400.0,16.2673,16.2806,16.254,16.2673,3400.0
2009-09-30 11:15:00,24.47,24.5,24.47,24.5,3200.0,16.2673,16.2873,16.2673,16.2873,3200.0
2009-09-30 11:20:00,24.5,24.5,24.49,24.5,700.0,16.2873,16.2873,16.2806,16.2873,700.0
2009-09-30 11:25:00,24.49,24.5,24.44,24.44,6700.0,16.2806,16.2873,16.2474,16.2474,6700.0
2009-09-30 11:30:00,24.44,24.46,24.42,24.44,3500.0,16.2474,16.2607,16.2341,16.2474,3500.0
2009-09-30 11:35:00,24.43,24.44,24.41,24.41,3500.0,16.2407,16.2474,16.2274,16.2274,3500.0
2009-09-30 11:40:00,24.4,24.4,24.38,24.4,1300.0,16.2208,16.2208,16.2075,16.2208,1300.0
2009-09-30 11:45:00,24.41,24.42,24.39,24.42,3200.0,16.2274,16.2341,16.2142,16.2341,3200.0
2009-09-30 11:50:00,24.41,24.41,24.4,24.4,900.0,16.2274,16.2274,16.2208,16.2208,900.0
2009-09-30 11:55:00,24.4,24.44,24.4,24.42,4300.0,16.2208,16.2474,16.2208,16.2341,4300.0
2009-09-30 12:00:00,24.42,24.44,24.41,24.41,4100.0,16.2341,16.2474,16.2274,16.2274,4100.0
2009-09-30 12:05:00,24.39,24.41,24.39,24.4,2900.0,16.2142,16.2274,16.2142,16.2208,2900.0
2009-09-30 12:10:00,24.41,24.42,24.4,24.4,3800.0,16.2274,16.2341,16.2208,16.2208,3800.0
2009-09-30 12:15:00,24.4,24.46,24.4,24.43,4400.0,16.2208,16.2607,16.2208,16.2407,4400.0
2009-09-30 12:20:00,24.44,24.44,24.41,24.43,3300.0,16.2474,16.2474,16.2274,16.2407,3300.0
2009-09-30 12:25:00,24.43,24.47,24.43,24.43,5200.0,16.2407,16.2673,16.2407,16.2407,5200.0
2009-09-30 12:30:00,24.43,24.49,24.43,24.46,4300.0,16.2407,16.2806,16.2407,16.2607,4300.0
2009-09-30 12:35:00,24.46,24.51,24.46,24.49,12800.0,16.2607,16.2939,16.2607,16.2806,12800.0
2009-09-30 12:40:00,24.51,24.52,24.49,24.51,44900.0,16.2939,16.3006,16.2806,16.2939,44900.0
2009-09-30 12:45:00,24.51,24.57,24.51,24.57,4300.0,16.2939,16.3338,16.2939,16.3338,4300.0
2009-09-30 12:50:00,24.57,24.6,24.57,24.6,3500.0,16.3338,16.3538,16.3338,16.3538,3500.0
2009-09-30 12:55:00,24.61,24.62,24.6,24.62,1500.0,16.3604,16.3671,16.3538,16.3671,1500.0
2009-09-30 13:00:00,24.61,24.64,24.61,24.64,2500.0,16.3604,16.3803,16.3604,16.3803,2500.0
2009-09-30 13:05:00,24.66,24.69,24.64,24.64,4600.0,16.3936,16.4136,16.3803,16.3803,4600.0
2009-09-30 13:10:00,24.63,24.67,24.63,24.65,1100.0,16.3737,16.4003,16.3737,16.387,1100.0
2009-09-30 13:15:00,24.65,24.67,24.65,24.66,2900.0,16.387,16.4003,16.387,16.3936,2900.0
2009-09-30 13:20:00,24.64,24.68,24.64,24.65,2400.0,16.3803,16.4069,16.3803,16.387,2400.0
2009-09-30 13:25:00,24.66,24.66,24.65,24.66,1400.0,16.3936,16.3936,16.387,16.3936,1400.0
2009-09-30 13:30:00,24.63,24.69,24.63,24.68,3600.0,16.3737,16.4136,16.3737,16.4069,3600.0
2009-09-30 13:35:00,24.68,24.69,24.62,24.62,11800.0,16.4069,16.4136,16.3671,16.3671,11800.0
2009-09-30 13:40:00,24.62,24.63,24.56,24.56,13200.0,16.3671,16.3737,16.3272,16.3272,13200.0
2009-09-30 13:45:00,24.56,24.57,24.53,24.55,19200.0,16.3272,16.3338,16.3072,16.3205,19200.0
2009-09-30 13:50:00,24.54,24.55,24.54,24.55,9800.0,16.3139,16.3205,16.3139,16.3205,9800.0
2009-09-30 13:55:00,24.55,24.55,24.54,24.54,4400.0,16.3205,16.3205,16.3139,16.3139,4400.0
2009-09-30 14:00:00,24.55,24.55,24.52,24.52,9500.0,16.3205,16.3205,16.3006,16.3006,9500.0
2009-09-30 14:05:00,24.52,24.53,24.52,24.52,3000.0,16.3006,16.3072,16.3006,16.3006,3000.0
2009-09-30 14:10:00,24.53,24.53,24.52,24.53,4100.0,16.3072,16.3072,16.3006,16.3072,4100.0
2009-09-30 14:15:00,24.53,24.53,24.52,24.52,2400.0,16.3072,16.3072,16.3006,16.3006,2400.0
2009-09-30 14:20:00,24.53,24.53,24.5,24.51,5600.0,16.3072,16.3072,16.2873,16.2939,5600.0
2009-09-30 14:25:00,24.52,24.52,24.51,24.51,2400.0,16.3006,16.3006,16.2939,16.2939,2400.0
2009-09-30 14:30:00,24.51,24.52,24.5,24.5,5700.0,16.2939,16.3006,16.2873,16.2873,5700.0
2009-09-30 14:35:00,24.51,24.52,24.51,24.51,2600.0,16.2939,16.3006,16.2939,16.2939,2600.0
2009-09-30 14:40:00,24.51,24.53,24.51,24.51,14000.0,16.2939,16.3072,16.2939,16.2939,14000.0
2009-09-30 14:45:00,24.52,24.52,24.51,24.52,3200.0,16.3006,16.3006,16.2939,16.3006,3200.0
2009-09-30 14:50:00,24.52,24.52,24.47,24.48,24900.0,16.3006,16.3006,16.2673,16.274,24900.0
2009-09-30 14:55:00,24.49,24.5,24.47,24.48,48200.0,16.2806,16.2873,16.2673,16.274,48200.0
2009-09-30 15:00:00,24.48,24.48,24.44,24.46,6000.0,16.274,16.274,16.2474,16.2607,6000.0
2009-09-30 15:05:00,24.45,24.47,24.38,24.38,13400.0,16.254,16.2673,16.2075,16.2075,13400.0
2009-09-30 15:10:00,24.39,24.4,24.32,24.34,19000.0,16.2142,16.2208,16.1676,16.1809,19000.0
2009-09-30 15:15:00,24.36,24.37,24.32,24.35,6800.0,16.1942,16.2009,16.1676,16.1876,6800.0
2009-09-30 15:20:00,24.34,24.34,24.31,24.31,4300.0,16.1809,16.1809,16.161,16.161,4300.0
2009-09-30 15:25:00,24.32,24.36,24.3,24.3,19000.0,16.1676,16.1942,16.1543,16.1543,19000.0
2009-09-30 15:30:00,24.3,24.36,24.29,24.35,14500.0,16.1543,16.1942,16.1477,16.1876,14500.0
2009-09-30 15:35:00,24.36,24.36,24.3,24.3,15000.0,16.1942,16.1942,16.1543,16.1543,15000.0
2009-09-30 15:40:00,24.31,24.37,24.31,24.36,20500.0,16.161,16.2009,16.161,16.1942,20500.0
2009-09-30 15:45:00,24.36,24.39,24.33,24.38,35600.0,16.1942,16.2142,16.1743,16.2075,35600.0
2009-09-30 15:50:00,24.38,24.41,24.37,24.39,18800.0,16.2075,16.2274,16.2009,16.2142,18800.0
2009-09-30 15:55:00,24.4,24.41,24.33,24.33,66300.0,16.2208,16.2274,16.1743,16.1743,66300.0
2009-10-01 09:30:00,24.39,24.43,24.22,24.43,11100.0,16.2142,16.2407,16.1011,16.2407,11100.0
2009-10-01 09:35:00,24.44,24.47,24.39,24.47,4400.0,16.2474,16.2673,16.2142,16.2673,4400.0
2009-10-01 09:40:00,24.48,24.51,24.41,24.51,11900.0,16.274,16.2939,16.2274,16.2939,11900.0
2009-10-01 09:45:00,24.51,24.53,24.47,24.53,6800.0,16.2939,16.3072,16.2673,16.3072,6800.0
2009-10-01 09:50:00,24.53,24.54,24.42,24.43,7800.0,16.3072,16.3139,16.2341,16.2407,7800.0
2009-10-01 09:55:00,24.42,24.45,24.42,24.43,2700.0,16.2341,16.254,16.2341,16.2407,2700.0
2009-10-01 10:00:00,24.45,24.47,24.34,24.41,23600.0,16.254,16.2673,16.1809,16.2274,23600.0
2009-10-01 10:05:00,24.39,24.44,24.36,24.41,12500.0,16.2142,16.2474,16.1942,16.2274,12500.0
2009-10-01 10:10:00,24.43,24.45,24.41,24.41,2100.0,16.2407,16.254,16.2274,16.2274,2100.0
2009-10-01 10:15:00,24.42,24.47,24.41,24.47,7600.0,16.2341,16.2673,16.2274,16.2673,7600.0
2009-10-01 10:20:00,24.48,24.49,24.46,24.49,3900.0,16.274,16.2806,16.2607,16.2806,3900.0
2009-10-01 10:25:00,24.49,24.49,24.47,24.48,1900.0,16.2806,16.2806,16.2673,16.274,1900.0
2009-10-01 10:30:00,24.47,24.5,24.44,24.49,2400.0,16.2673,16.2873,16.2474,16.2806,2400.0
2009-10-01 10:35:00,24.49,24.54,24.47,24.47,9100.0,16.2806,16.3139,16.2673,16.2673,9100.0
2009-10-01 10:40:00,24.47,24.5,24.45,24.47,2000.0,16.2673,16.2873,16.254,16.2673,2000.0
2009-10-01 10:45:00,24.45,24.46,24.41,24.43,5100.0,16.254,16.2607,16.2274,16.2407,5100.0
2009-10-01 10:50:00,24.43,24.45,24.38,24.45,6300.0,16.2407,16.254,16.2075,16.254,6300.0
2009-10-01 10:55:00,24.46,24.49,24.45,24.46,4500.0,16.2607,16.2806,16.254,16.2607,4500.0
2009-10-01 11:00:00,24.47,24.47,24.38,24.42,7900.0,16.2673,16.2673,16.2075,16.2341,7900.0
2009-10-01 11:05:00,24.41,24.42,24.39,24.39,5200.0,16.2274,16.2341,16.2142,16.2142,5200.0
2009-10-01 11:10:00,24.4,24.44,24.39,24.41,9900.0,16.2208,16.2474,16.2142,16.2274,9900.0
2009-10-01 11:15:00,24.43,24.43,24.41,24.41,4300.0,16.2407,16.2407,16.2274,16.2274,4300.0
2009-10-01 11:20:00,24.41,24.42,24.33,24.33,13400.0,16.2274,16.2341,16.1743,16.1743,13400.0
2009-10-01 11:25:00,24.33,24.35,24.3,24.3,5500.0,16.1743,16.1876,16.1543,16.1543,5500.0
2009-10-01 11:30:00,24.32,24.32,24.29,24.29,5900.0,16.1676,16.1676,16.1477,16.1477,5900.0
2009-10-01 11:35:00,24.3,24.35,24.29,24.33,11400.0,16.1543,16.1876,16.1477,16.1743,11400.0
2009-10-01 11:40:00,24.34,24.34,24.32,24.33,4100.0,16.1809,16.1809,16.1676,16.1743,4100.0
2009-10-01 11:45:00,24.32,24.32,24.28,24.3,6000.0,16.1676,16.1676,16.141,16.1543,6000.0
2009-10-01 11:50:00,24.3,24.31,24.29,24.29,8300.0,16.1543,16.161,16.1477,16.1477,8300.0
2009-10-01 11:55:00,24.3,24.3,24.28,24.28,8700.0,16.1543,16.1543,16.141,16.141,8700.0
2009-10-01 12:00:00,24.29,24.3,24.26,24.27,6800.0,16.1477,16.1543,16.1277,16.1344,6800.0
2009-10-01 12:05:00,24.27,24.27,24.23,24.26,11100.0,16.1344,16.1344,16.1078,16.1277,11100.0
2009-10-01 12:10:00,24.25,24.27,24.25,24.27,6900.0,16.1211,16.1344,16.1211,16.1344,6900.0
2009-10-01 12:15:00,24.26,24.26,24.25,24.25,4000.0,16.1277,16.1277,16.1211,16.1211,4000.0
2009-10-01 12:20:00,24.26,24.26,24.24,24.25,7200.0,16.1277,16.1277,16.1144,16.1211,7200.0
2009-10-01 12:25:00,24.25,24.27,24.24,24.25,6100.0,16.1211,16.1344,16.1144,16.1211,6100.0
2009-10-01 12:30:00,24.25,24.26,24.23,24.24,8400.0,16.1211,16.1277,16.1078,16.1144,8400.0
2009-10-01 12:35:00,24.24,24.24,24.22,24.22,2900.0,16.1144,16.1144,16.1011,16.1011,2900.0
2009-10-01 12:40:00,24.22,24.24,24.21,24.23,4700.0,16.1011,16.1144,16.0945,16.1078,4700.0
2009-10-01 12:45:00,24.23,24.26,24.23,24.25,6300.0,16.1078,16.1277,16.1078,16.1211,6300.0
2009-10-01 12:50:00,24.25,24.26,24.24,24.25,5400.0,16.1211,16.1277,16.1144,16.1211,5400.0
2009-10-01 12:55:00,24.26,24.26,24.24,24.24,1300.0,16.1277,16.1277,16.1144,16.1144,1300.0
2009-10-01 13:00:00,24.24,24.25,24.22,24.22,6000.0,16.1144,16.1211,16.1011,16.1011,6000.0
2009-10-01 13:05:00,24.23,24.25,24.21,24.24,7500.0,16.1078,16.1211,16.0945,16.1144,7500.0
2009-10-01 13:10:00,24.22,24.25,24.19,24.25,3900.0,16.1011,16.1211,16.0812,16.1211,3900.0
2009-10-01 13:15:00,24.24,24.25,24.22,24.22,3900.0,16.1144,16.1211,16.1011,16.1011,3900.0
2009-10-01 13:20:00,24.21,24.25,24.19,24.24,4000.0,16.0945,16.1211,16.0812,16.1144,4000.0
2009-10-01 13:25:00,24.24,24.26,24.24,24.26,4100.0,16.1144,16.1277,16.1144,16.1277,4100.0
2009-10-01 13:30:00,24.27,24.28,24.21,24.22,3500.0,16.1344,16.141,16.0945,16.1011,3500.0
2009-10-01 13:35:00,24.24,24.25,24.23,24.24,3600.0,16.1144,16.1211,16.1078,16.1144,3600.0
2009-10-01 13:40:00,24.24,24.27,24.24,24.25,5100.0,16.1144,16.1344,16.1144,16.1211,5100.0
2009-10-01 13:45:00,24.25,24.26,24.25,24.25,1600.0,16.1211,16.1277,16.1211,16.1211,1600.0
2009-10-01 13:50:00,24.26,24.26,24.25,24.25,4100.0,16.1277,16.1277,16.1211,16.1211,4100.0
2009-10-01 13:55:00,24.25,24.26,24.23,24.25,5600.0,16.1211,16.1277,16.1078,16.1211,5600.0
2009-10-01 14:00:00,24.26,24.26,24.22,24.25,8200.0,16.1277,16.1277,16.1011,16.1211,8200.0
2009-10-01 14:05:00,24.24,24.26,24.22,24.26,6300.0,16.1144,16.1277,16.1011,16.1277,6300.0
2009-10-01 14:10:00,24.26,24.26,24.25,24.26,9300.0,16.1277,16.1277,16.1211,16.1277,9300.0
2009-10-01 14:15:00,24.25,24.26,24.23,24.24,3100.0,16.1211,16.1277,16.1078,16.1144,3100.0
2009-10-01 14:20:00,24.23,24.24,24.21,24.22,6500.0,16.1078,16.1144,16.0945,16.1011,6500.0
2009-10-01 14:25:00,24.22,24.24,24.21,24.21,8700.0,16.1011,16.1144,16.0945,16.0945,8700.0
2009-10-01 14:30:00,24.21,24.23,24.17,24.19,9100.0,16.0945,16.1078,16.0679,16.0812,9100.0
2009-10-01 14:35:00,24.2,24.2,24.19,24.19,2300.0,16.0878,16.0878,16.0812,16.0812,2300.0
2009-10-01 14:40:00,24.19,24.2,24.16,24.19,10800.0,16.0812,16.0878,16.0613,16.0812,10800.0
2009-10-01 14:45:00,24.18,24.2,24.18,24.2,3100.0,16.0745,16.0878,16.0745,16.0878,3100.0
2009-10-01 14:50:00,24.19,24.2,24.19,24.2,5100.0,16.0812,16.0878,16.0812,16.0878,5100.0
2009-10-01 14:55:00,24.2,24.21,24.19,24.19,1700.0,16.0878,16.0945,16.0812,16.0812,1700.0
2009-10-01 15:00:00,24.2,24.2,24.16,24.16,6900.0,16.0878,16.0878,16.0613,16.0613,6900.0
2009-10-01 15:05:00,24.16,24.18,24.12,24.14,10300.0,16.0613,16.0745,16.0347,16.048,10300.0
2009-10-01 15:10:00,24.14,24.16,24.14,24.16,3400.0,16.048,16.0613,16.048,16.0613,3400.0
2009-10-01 15:15:00,24.15,24.17,24.15,24.15,4600.0,16.0546,16.0679,16.0546,16.0546,4600.0
2009-10-01 15:20:00,24.14,24.17,24.13,24.13,11100.0,16.048,16.0679,16.0413,16.0413,11100.0
2009-10-01 15:25:00,24.12,24.13,24.09,24.09,6400.0,16.0347,16.0413,16.0147,16.0147,6400.0
2009-10-01 15:30:00,24.09,24.13,24.08,24.1,8900.0,16.0147,16.0413,16.0081,16.0214,8900.0
2009-10-01 15:35:00,24.1,24.11,24.1,24.11,11300.0,16.0214,16.028,16.0214,16.028,11300.0
2009-10-01 15:40:00,24.1,24.11,24.07,24.07,35700.0,16.0214,16.028,16.0014,16.0014,35700.0
2009-10-01 15:45:00,24.07,24.1,24.07,24.09,23200.0,16.0014,16.0214,16.0014,16.0147,23200.0
2009-10-01 15:50:00,24.08,24.08,23.98,24.0,27600.0,16.0081,16.0081,15.9416,15.9549,27600.0
2009-10-01 15:55:00,23.99,24.01,23.86,23.88,83500.0,15.9482,15.9615,15.8618,15.8751,83500.0
2009-10-02 09:30:00,23.74,23.76,23.62,23.76,8000.0,15.782,15.7953,15.7023,15.7953,8000.0
2009-10-02 09:35:00,23.81,23.86,23.75,23.76,7900.0,15.8286,15.8618,15.7887,15.7953,7900.0
2009-10-02 09:40:00,23.75,23.87,23.74,23.84,5900.0,15.7887,15.8685,15.782,15.8485,5900.0
2009-10-02 09:45:00,23.82,23.85,23.8,23.85,5600.0,15.8352,15.8552,15.8219,15.8552,5600.0
2009-10-02 09:50:00,23.86,23.88,23.85,23.86,2400.0,15.8618,15.8751,15.8552,15.8618,2400.0
2009-10-02 09:55:00,23.85,23.85,23.74,23.74,8500.0,15.8552,15.8552,15.782,15.782,8500.0
2009-10-02 10:00:00,23.7,23.79,23.62,23.79,13800.0,15.7554,15.8153,15.7023,15.8153,13800.0
2009-10-02 10:05:00,23.81,23.84,23.73,23.73,8000.0,15.8286,15.8485,15.7754,15.7754,8000.0
2009-10-02 10:10:00,23.74,23.82,23.74,23.79,21600.0,15.782,15.8352,15.782,15.8153,21600.0
2009-10-02 10:15:00,23.79,23.81,23.72,23.72,7900.0,15.8153,15.8286,15.7687,15.7687,7900.0
2009-10-02 10:20:00,23.72,23.82,23.72,23.82,5600.0,15.7687,15.8352,15.7687,15.8352,5600.0
2009-10-02 10:25:00,23.83,23.83,23.77,23.77,4000.0,15.8419,15.8419,15.802,15.802,4000.0
2009-10-02 10:30:00,23.79,23.8,23.75,23.8,13900.0,15.8153,15.8219,15.7887,15.8219,13900.0
2009-10-02 10:35:00,23.79,23.8,23.7,23.71,8600.0,15.8153,15.8219,15.7554,15.7621,8600.0
2009-10-02 10:40:00,23.7,23.73,23.66,23.68,3500.0,15.7554,15.7754,15.7289,15.7422,3500.0
2009-10-02 10:45:00,23.68,23.72,23.68,23.72,19500.0,15.7422,15.7687,15.7422,15.7687,19500.0
2009-10-02 10:50:00,23.72,23.75,23.72,23.72,8100.0,15.7687,15.7887,15.7687,15.7687,8100.0
2009-10-02 10:55:00,23.73,23.76,23.72,23.75,4900.0,15.7754,15.7953,15.7687,15.7887,4900.0
2009-10-02 11:00:00,23.76,23.78,23.75,23.76,5000.0,15.7953,15.8086,15.7887,15.7953,5000.0
2009-10-02 11:05:00,23.77,23.8,23.76,23.79,7000.0,15.802,15.8219,15.7953,15.8153,7000.0
2009-10-02 11:10:00,23.78,23.78,23.74,23.77,11400.0,15.8086,15.8086,15.782,15.802,11400.0
2009-10-02 11:15:00,23.77,23.78,23.75,23.77,8400.0,15.802,15.8086,15.7887,15.802,8400.0
2009-10-02 11:20:00,23.77,23.79,23.77,23.78,4400.0,15.802,15.8153,15.802,15.8086,4400.0
2009-10-02 11:25:00,23.79,23.8,23.78,23.79,7100.0,15.8153,15.8219,15.8086,15.8153,7100.0
2009-10-02 11:30:00,23.8,23.81,23.78,23.78,16000.0,15.8219,15.8286,15.8086,15.8086,16000.0
2009-10-02 11:35:00,23.78,23.79,23.75,23.76,10300.0,15.8086,15.8153,15.7887,15.7953,10300.0
2009-10-02 11:40:00,23.75,23.8,23.72,23.78,14500.0,15.7887,15.8219,15.7687,15.8086,14500.0
2009-10-02 11:45:00,23.78,23.78,23.75,23.78,5900.0,15.8086,15.8086,15.7887,15.8086,5900.0
2009-10-02 11:50:00,23.78,23.78,23.77,23.78,6300.0,15.8086,15.8086,15.802,15.8086,6300.0
2009-10-02 11:55:00,23.77,23.78,23.74,23.77,8600.0,15.802,15.8086,15.782,15.802,8600.0
2009-10-02 12:00:00,23.77,23.78,23.76,23.78,8700.0,15.802,15.8086,15.7953,15.8086,8700.0
2009-10-02 12:05:00,23.77,23.8,23.75,23.79,11600.0,15.802,15.8219,15.7887,15.8153,11600.0
2009-10-02 12:10:00,23.8,23.8,23.75,23.77,8800.0,15.8219,15.8219,15.7887,15.802,8800.0
2009-10-02 12:15:00,23.77,23.8,23.76,23.8,6500.0,15.802,15.8219,15.7953,15.8219,6500.0
2009-10-02 12:20:00,23.79,23.8,23.78,23.78,3300.0,15.8153,15.8219,15.8086,15.8086,3300.0
2009-10-02 12:25:00,23.78,23.78,23.75,23.76,5300.0,15.8086,15.8086,15.7887,15.7953,5300.0
2009-10-02 12:30:00,23.77,23.77,23.76,23.76,2000.0,15.802,15.802,15.7953,15.7953,2000.0
2009-10-02 12:35:00,23.76,23.76,23.75,23.76,6100.0,15.7953,15.7953,15.7887,15.7953,6100.0
2009-10-02 12:40:00,23.76,23.8,23.76,23.76,10700.0,15.7953,15.8219,15.7953,15.7953,10700.0
2009-10-02 12:45:00,23.76,23.76,23.74,23.74,18600.0,15.7953,15.7953,15.782,15.782,18600.0
2009-10-02 12:50:00,23.74,23.77,23.74,23.77,5800.0,15.782,15.802,15.782,15.802,5800.0
2009-10-02 12:55:00,23.78,23.8,23.77,23.8,3400.0,15.8086,15.8219,15.802,15.8219,3400.0
2009-10-02 13:00:00,23.79,23.8,23.79,23.79,13800.0,15.8153,15.8219,15.8153,15.8153,13800.0
2009-10-02 13:05:00,23.8,23.8,23.75,23.76,15800.0,15.8219,15.8219,15.7887,15.7953,15800.0
2009-10-02 13:10:00,23.75,23.76,23.74,23.76,20200.0,15.7887,15.7953,15.782,15.7953,20200.0
2009-10-02 13:15:00,23.76,23.82,23.75,23.75,19400.0,15.7953,15.8352,15.7887,15.7887,19400.0
2009-10-02 13:20:00,23.75,23.76,23.73,23.75,8800.0,15.7887,15.7953,15.7754,15.7887,8800.0
2009-10-02 13:25:00,23.75,23.77,23.75,23.77,4200.0,15.7887,15.802,15.7887,15.802,4200.0
2009-10-02 13:30:00,23.76,23.78,23.75,23.75,9400.0,15.7953,15.8086,15.7887,15.7887,9400.0
2009-10-02 13:35:00,23.76,23.77,23.73,23.74,9700.0,15.7953,15.802,15.7754,15.782,9700.0
2009-10-02 13:40:00,23.74,23.74,23.7,23.73,7900.0,15.782,15.782,15.7554,15.7754,7900.0
2009-10-02 13:45:00,23.73,23.74,23.72,23.73,3000.0,15.7754,15.782,15.7687,15.7754,3000.0
2009-10-02 13:50:00,23.74,23.74,23.7,23.7,5200.0,15.782,15.782,15.7554,15.7554,5200.0
2009-10-02 13:55:00,23.72,23.72,23.7,23.7,2900.0,15.7687,15.7687,15.7554,15.7554,2900.0
2009-10-02 14:00:00,23.7,23.71,23.7,23.7,5000.0,15.7554,15.7621,15.7554,15.7554,5000.0
2009-10-02 14:05:00,23.7,23.71,23.7,23.7,17800.0,15.7554,15.7621,15.7554,15.7554,17800.0
2009-10-02 14:10:00,23.7,23.7,23.7,23.7,700.0,15.7554,15.7554,15.7554,15.7554,700.0
2009-10-02 14:15:00,23.7,23.71,23.7,23.7,500.0,15.7554,15.7621,15.7554,15.7554,500.0
2009-10-02 14:20:00,23.7,23.71,23.7,23.7,1700.0,15.7554,15.7621,15.7554,15.7554,1700.0
2009-10-02 14:25:00,23.7,23.71,23.7,23.7,2400.0,15.7554,15.7621,15.7554,15.7554,2400.0
2009-10-02 14:30:00,23.71,23.71,23.7,23.71,2600.0,15.7621,15.7621,15.7554,15.7621,2600.0
2009-10-02 14:35:00,23.7,23.7,23.7,23.7,2900.0,15.7554,15.7554,15.7554,15.7554,2900.0
2009-10-02 14:40:00,23.7,23.75,23.7,23.75,15300.0,15.7554,15.7887,15.7554,15.7887,15300.0
2009-10-02 14:45:00,23.74,23.76,23.74,23.75,19600.0,15.782,15.7953,15.782,15.7887,19600.0
2009-10-02 14:50:00,23.74,23.76,23.74,23.75,2600.0,15.782,15.7953,15.782,15.7887,2600.0
2009-10-02 14:55:00,23.75,23.76,23.73,23.73,5700.0,15.7887,15.7953,15.7754,15.7754,5700.0
2009-10-02 15:00:00,23.73,23.73,23.68,23.7,9500.0,15.7754,15.7754,15.7422,15.7554,9500.0
2009-10-02 15:05:00,23.69,23.7,23.69,23.7,10900.0,15.7488,15.7554,15.7488,15.7554,10900.0
2009-10-02 15:10:00,23.7,23.7,23.69,23.7,2600.0,15.7554,15.7554,15.7488,15.7554,2600.0
2009-10-02 15:15:00,23.7,23.7,23.69,23.7,4300.0,15.7554,15.7554,15.7488,15.7554,4300.0
2009-10-02 15:20:00,23.7,23.7,23.69,23.69,3800.0,15.7554,15.7554,15.7488,15.7488,3800.0
2009-10-02 15:25:00,23.69,23.7,23.69,23.69,3800.0,15.7488,15.7554,15.7488,15.7488,3800.0
2009-10-02 15:30:00,23.69,23.7,23.68,23.7,10300.0,15.7488,15.7554,15.7422,15.7554,10300.0
2009-10-02 15:35:00,23.71,23.74,23.7,23.73,5500.0,15.7621,15.782,15.7554,15.7754,5500.0
2009-10-02 15:40:00,23.74,23.74,23.73,23.73,5200.0,15.782,15.782,15.7754,15.7754,5200.0
2009-10-02 15:45:00,23.73,23.75,23.73,23.74,9600.0,15.7754,15.7887,15.7754,15.782,9600.0
2009-10-02 15:50:00,23.73,23.74,23.65,23.71,15500.0,15.7754,15.782,15.7222,15.7621,15500.0
2009-10-02 15:55:00,23.71,23.72,23.66,23.68,24500.0,15.7621,15.7687,15.7289,15.7422,24500.0
2009-10-05 09:30:00,23.84,23.84,23.67,23.7,4800.0,15.8485,15.8485,15.7355,15.7554,4800.0
2009-10-05 09:35:00,23.68,23.75,23.58,23.67,9700.0,15.7422,15.7887,15.6757,15.7355,9700.0
2009-10-05 09:40:00,23.66,23.68,23.59,23.59,3900.0,15.7289,15.7422,15.6823,15.6823,3900.0
2009-10-05 09:45:00,23.59,23.64,23.59,23.64,3300.0,15.6823,15.7156,15.6823,15.7156,3300.0
2009-10-05 09:50:00,23.64,23.7,23.63,23.68,4400.0,15.7156,15.7554,15.7089,15.7422,4400.0
2009-10-05 09:55:00,23.7,23.7,23.67,23.67,1800.0,15.7554,15.7554,15.7355,15.7355,1800.0
2009-10-05 10:00:00,23.69,23.74,23.69,23.72,4200.0,15.7488,15.782,15.7488,15.7687,4200.0
2009-10-05 10:05:00,23.72,23.76,23.67,23.7,9000.0,15.7687,15.7953,15.7355,15.7554,9000.0
2009-10-05 10:10:00,23.7,23.71,23.67,23.68,3800.0,15.7554,15.7621,15.7355,15.7422,3800.0
2009-10-05 10:15:00,23.67,23.72,23.67,23.72,3300.0,15.7355,15.7687,15.7355,15.7687,3300.0
2009-10-05 10:20:00,23.73,23.73,23.66,23.67,3300.0,15.7754,15.7754,15.7289,15.7355,3300.0
2009-10-05 10:25:00,23.66,23.68,23.65,23.68,1600.0,15.7289,15.7422,15.7222,15.7422,1600.0
2009-10-05 10:30:00,23.68,23.7,23.67,23.67,1900.0,15.7422,15.7554,15.7355,15.7355,1900.0
2009-10-05 10:35:00,23.63,23.66,23.63,23.66,3500.0,15.7089,15.7289,15.7089,15.7289,3500.0
2009-10-05 10:40:00,23.66,23.66,23.61,23.61,3400.0,15.7289,15.7289,15.6956,15.6956,3400.0
2009-10-05 10:45:00,23.61,23.63,23.61,23.62,3600.0,15.6956,15.7089,15.6956,15.7023,3600.0
2009-10-05 10:50:00,23.61,23.62,23.59,23.59,2300.0,15.6956,15.7023,15.6823,15.6823,2300.0
2009-10-05 10:55:00,23.58,23.59,23.56,23.58,7700.0,15.6757,15.6823,15.6624,15.6757,7700.0
2009-10-05 11:00:00,23.58,23.61,23.57,23.57,5300.0,15.6757,15.6956,15.669,15.669,5300.0
2009-10-05 11:05:00,23.59,23.59,23.57,23.57,700.0,15.6823,15.6823,15.669,15.669,700.0
2009-10-05 11:10:00,23.56,23.57,23.56,23.57,1800.0,15.6624,15.669,15.6624,15.669,1800.0
2009-10-05 11:15:00,23.57,23.59,23.56,23.59,5500.0,15.669,15.6823,15.6624,15.6823,5500.0
2009-10-05 11:20:00,23.6,23.6,23.59,23.59,3000.0,15.689,15.689,15.6823,15.6823,3000.0
2009-10-05 11:25:00,23.59,23.62,23.56,23.62,3500.0,15.6823,15.7023,15.6624,15.7023,3500.0
2009-10-05 11:30:00,23.62,23.63,23.6,23.6,2900.0,15.7023,15.7089,15.689,15.689,2900.0
2009-10-05 11:35:00,23.59,23.62,23.56,23.62,4100.0,15.6823,15.7023,15.6624,15.7023,4100.0
2009-10-05 11:40:00,23.61,23.62,23.61,23.62,1100.0,15.6956,15.7023,15.6956,15.7023,1100.0
2009-10-05 11:45:00,23.61,23.63,23.61,23.62,1200.0,15.6956,15.7089,15.6956,15.7023,1200.0
2009-10-05 11:50:00,23.63,23.64,23.61,23.61,5000.0,15.7089,15.7156,15.6956,15.6956,5000.0
2009-10-05 11:55:00,23.62,23.62,23.61,23.62,3800.0,15.7023,15.7023,15.6956,15.7023,3800.0
2009-10-05 12:00:00,23.62,23.68,23.62,23.67,5700.0,15.7023,15.7422,15.7023,15.7355,5700.0
2009-10-05 12:05:00,23.68,23.7,23.68,23.7,3500.0,15.7422,15.7554,15.7422,15.7554,3500.0
2009-10-05 12:10:00,23.69,23.7,23.69,23.7,1400.0,15.7488,15.7554,15.7488,15.7554,1400.0
2009-10-05 12:15:00,23.7,23.7,23.68,23.68,3100.0,15.7554,15.7554,15.7422,15.7422,3100.0
2009-10-05 12:20:00,23.68,23.7,23.68,23.69,4400.0,15.7422,15.7554,15.7422,15.7488,4400.0
2009-10-05 12:25:00,23.69,23.69,23.67,23.67,1300.0,15.7488,15.7488,15.7355,15.7355,1300.0
2009-10-05 12:30:00,23.67,23.69,23.67,23.68,1300.0,15.7355,15.7488,15.7355,15.7422,1300.0
2009-10-05 12:35:00,23.68,23.68,23.62,23.63,2600.0,15.7422,15.7422,15.7023,15.7089,2600.0
2009-10-05 12:40:00,23.63,23.67,23.63,23.63,2900.0,15.7089,15.7355,15.7089,15.7089,2900.0
2009-10-05 12:45:00,23.63,23.65,23.61,23.64,5900.0,15.7089,15.7222,15.6956,15.7156,5900.0
2009-10-05 12:50:00,23.65,23.65,23.62,23.63,400.0,15.7222,15.7222,15.7023,15.7089,400.0
2009-10-05 12:55:00,23.64,23.64,23.59,23.61,4900.0,15.7156,15.7156,15.6823,15.6956,4900.0
2009-10-05 13:00:00,23.62,23.62,23.59,23.59,1300.0,15.7023,15.7023,15.6823,15.6823,1300.0
2009-10-05 13:05:00,23.6,23.61,23.6,23.61,900.0,15.689,15.6956,15.689,15.6956,900.0
2009-10-05 13:10:00,23.62,23.62,23.6,23.6,2600.0,15.7023,15.7023,15.689,15.689,2600.0
2009-10-05 13:15:00,23.6,23.63,23.59,23.63,2600.0,15.689,15.7089,15.6823,15.7089,2600.0
2009-10-05 13:20:00,23.63,23.65,23.62,23.62,4200.0,15.7089,15.7222,15.7023,15.7023,4200.0
2009-10-05 13:25:00,23.63,23.64,23.63,23.64,700.0,15.7089,15.7156,15.7089,15.7156,700.0
2009-10-05 13:30:00,23.63,23.63,23.58,23.59,3200.0,15.7089,15.7089,15.6757,15.6823,3200.0
2009-10-05 13:35:00,23.57,23.59,23.57,23.58,3500.0,15.669,15.6823,15.669,15.6757,3500.0
2009-10-05 13:40:00,23.58,23.6,23.56,23.56,6300.0,15.6757,15.689,15.6624,15.6624,6300.0
2009-10-05 13:45:00,23.57,23.61,23.57,23.61,900.0,15.669,15.6956,15.669,15.6956,900.0
2009-10-05 13:50:00,23.6,23.61,23.6,23.6,1900.0,15.689,15.6956,15.689,15.689,1900.0
2009-10-05 13:55:00,23.61,23.62,23.6,23.62,2800.0,15.6956,15.7023,15.689,15.7023,2800.0
2009-10-05 14:00:00,23.62,23.62,23.6,23.61,3700.0,15.7023,15.7023,15.689,15.6956,3700.0
2009-10-05 14:05:00,23.61,23.62,23.61,23.61,1300.0,15.6956,15.7023,15.6956,15.6956,1300.0
2009-10-05 14:10:00,23.61,23.63,23.61,23.62,6400.0,15.6956,15.7089,15.6956,15.7023,6400.0
2009-10-05 14:15:00,23.62,23.62,23.58,23.6,4200.0,15.7023,15.7023,15.6757,15.689,4200.0
2009-10-05 14:20:00,23.6,23.62,23.6,23.62,4100.0,15.689,15.7023,15.689,15.7023,4100.0
2009-10-05 14:25:00,23.62,23.65,23.61,23.65,5200.0,15.7023,15.7222,15.6956,15.7222,5200.0
2009-10-05 14:30:00,23.64,23.66,23.64,23.66,2400.0,15.7156,15.7289,15.7156,15.7289,2400.0
2009-10-05 14:35:00,23.66,23.67,23.65,23.67,3200.0,15.7289,15.7355,15.7222,15.7355,3200.0
2009-10-05 14:40:00,23.67,23.68,23.65,23.67,6500.0,15.7355,15.7422,15.7222,15.7355,6500.0
2009-10-05 14:45:00,23.68,23.69,23.65,23.66,11300.0,15.7422,15.7488,15.7222,15.7289,11300.0
2009-10-05 14:50:00,23.66,23.68,23.63,23.64,19200.0,15.7289,15.7422,15.7089,15.7156,19200.0
2009-10-05 14:55:00,23.66,23.66,23.63,23.64,5900.0,15.7289,15.7289,15.7089,15.7156,5900.0
2009-10-05 15:00:00,23.64,23.65,23.61,23.61,17900.0,15.7156,15.7222,15.6956,15.6956,17900.0
2009-10-05 15:05:00,23.62,23.64,23.62,23.63,6500.0,15.7023,15.7156,15.7023,15.7089,6500.0
2009-10-05 15:10:00,23.64,23.68,23.64,23.66,3500.0,15.7156,15.7422,15.7156,15.7289,3500.0
2009-10-05 15:15:00,23.66,23.68,23.65,23.68,2400.0,15.7289,15.7422,15.7222,15.7422,2400.0
2009-10-05 15:20:00,23.68,23.69,23.68,23.68,1600.0,15.7422,15.7488,15.7422,15.7422,1600.0
2009-10-05 15:25:00,23.69,23.7,23.68,23.7,6800.0,15.7488,15.7554,15.7422,15.7554,6800.0
2009-10-05 15:30:00,23.7,23.71,23.69,23.7,12200.0,15.7554,15.7621,15.7488,15.7554,12200.0
2009-10-05 15:35:00,23.69,23.7,23.69,23.7,8000.0,15.7488,15.7554,15.7488,15.7554,8000.0
2009-10-05 15:40:00,23.7,23.7,23.69,23.69,6500.0,15.7554,15.7554,15.7488,15.7488,6500.0
2009-10-05 15:45:00,23.7,23.74,23.69,23.74,12900.0,15.7554,15.782,15.7488,15.782,12900.0
2009-10-05 15:50:00,23.74,23.74,23.72,23.74,14200.0,15.782,15.782,15.7687,15.782,14200.0
2009-10-05 15:55:00,23.74,23.77,23.71,23.75,39500.0,15.782,15.802,15.7621,15.7887,39500.0
2009-10-06 09:30:00,23.81,23.92,23.75,23.79,5500.0,15.8286,15.9017,15.7887,15.8153,5500.0
2009-10-06 09:35:00,23.77,23.8,23.75,23.75,3900.0,15.802,15.8219,15.7887,15.7887,3900.0
2009-10-06 09:40:00,23.79,23.88,23.79,23.84,4200.0,15.8153,15.8751,15.8153,15.8485,4200.0
2009-10-06 09:45:00,23.8,23.86,23.75,23.81,10000.0,15.8219,15.8618,15.7887,15.8286,10000.0
2009-10-06 09:50:00,23.83,23.9,23.8,23.89,6700.0,15.8419,15.8884,15.8219,15.8818,6700.0
2009-10-06 09:55:00,23.91,23.91,23.85,23.86,2300.0,15.8951,15.8951,15.8552,15.8618,2300.0
2009-10-06 10:00:00,23.84,23.88,23.83,23.87,4500.0,15.8485,15.8751,15.8419,15.8685,4500.0
2009-10-06 10:05:00,23.87,23.92,23.87,23.92,1700.0,15.8685,15.9017,15.8685,15.9017,1700.0
2009-10-06 10:10:00,23.92,23.92,23.91,23.91,500.0,15.9017,15.9017,15.8951,15.8951,500.0
2009-10-06 10:15:00,23.92,23.92,23.88,23.92,3500.0,15.9017,15.9017,15.8751,15.9017,3500.0
2009-10-06 10:20:00,23.91,23.94,23.9,23.94,5200.0,15.8951,15.915,15.8884,15.915,5200.0
2009-10-06 10:25:00,23.94,23.94,23.91,23.91,9300.0,15.915,15.915,15.8951,15.8951,9300.0
2009-10-06 10:30:00,23.91,23.93,23.91,23.92,800.0,15.8951,15.9084,15.8951,15.9017,800.0
2009-10-06 10:35:00,23.93,23.94,23.91,23.93,4000.0,15.9084,15.915,15.8951,15.9084,4000.0
2009-10-06 10:40:00,23.93,23.96,23.93,23.96,4700.0,15.9084,15.9283,15.9084,15.9283,4700.0
2009-10-06 10:45:00,23.97,23.97,23.94,23.94,3000.0,15.9349,15.9349,15.915,15.915,3000.0
2009-10-06 10:50:00,23.93,23.93,23.92,23.92,800.0,15.9084,15.9084,15.9017,15.9017,800.0
2009-10-06 10:55:00,23.92,23.92,23.9,23.9,1800.0,15.9017,15.9017,15.8884,15.8884,1800.0
2009-10-06 11:00:00,23.91,23.95,23.88,23.95,2800.0,15.8951,15.9216,15.8751,15.9216,2800.0
2009-10-06 11:05:00,23.96,24.04,23.96,24.04,4200.0,15.9283,15.9815,15.9283,15.9815,4200.0
2009-10-06 11:10:00,24.06,24.06,24.05,24.05,5700.0,15.9948,15.9948,15.9881,15.9881,5700.0
2009-10-06 11:15:00,24.06,24.07,24.05,24.06,2100.0,15.9948,16.0014,15.9881,15.9948,2100.0
2009-10-06 11:20:00,24.05,24.05,24.02,24.02,1100.0,15.9881,15.9881,15.9682,15.9682,1100.0
2009-10-06 11:25:00,24.03,24.03,24.02,24.02,500.0,15.9748,15.9748,15.9682,15.9682,500.0
2009-10-06 11:30:00,24.04,24.05,24.02,24.05,700.0,15.9815,15.9881,15.9682,15.9881,700.0
2009-10-06 11:35:00,24.06,24.07,24.05,24.07,400.0,15.9948,16.0014,15.9881,16.0014,400.0
2009-10-06 11:40:00,24.06,24.06,24.03,24.03,1400.0,15.9948,15.9948,15.9748,15.9748,1400.0
2009-10-06 11:45:00,24.03,24.06,24.03,24.04,2300.0,15.9748,15.9948,15.9748,15.9815,2300.0
2009-10-06 11:50:00,24.04,24.04,24.0,24.02,3700.0,15.9815,15.9815,15.9549,15.9682,3700.0
2009-10-06 11:55:00,24.02,24.03,24.02,24.02,600.0,15.9682,15.9748,15.9682,15.9682,600.0
2009-10-06 12:00:00,24.03,24.03,24.02,24.03,1200.0,15.9748,15.9748,15.9682,15.9748,1200.0
2009-10-06 12:05:00,24.03,24.04,24.01,24.01,3500.0,15.9748,15.9815,15.9615,15.9615,3500.0
2009-10-06 12:10:00,24.02,24.02,24.01,24.01,200.0,15.9682,15.9682,15.9615,15.9615,200.0
2009-10-06 12:15:00,24.02,24.04,24.01,24.02,1900.0,15.9682,15.9815,15.9615,15.9682,1900.0
2009-10-06 12:20:00,24.03,24.05,24.03,24.05,1700.0,15.9748,15.9881,15.9748,15.9881,1700.0
2009-10-06 12:25:00,24.06,24.06,24.06,24.06,100.0,15.9948,15.9948,15.9948,15.9948,100.0
2009-10-06 12:30:00,24.06,24.08,24.06,24.07,400.0,15.9948,16.0081,15.9948,16.0014,400.0
2009-10-06 12:35:00,24.08,24.08,24.06,24.08,1600.0,16.0081,16.0081,15.9948,16.0081,1600.0
2009-10-06 12:40:00,24.07,24.07,24.07,24.07,200.0,16.0014,16.0014,16.0014,16.0014,200.0
2009-10-06 12:45:00,24.05,24.05,24.01,24.01,2500.0,15.9881,15.9881,15.9615,15.9615,2500.0
2009-10-06 12:50:00,24.01,24.02,23.99,24.01,900.0,15.9615,15.9682,15.9482,15.9615,900.0
2009-10-06 12:55:00,24.0,24.01,24.0,24.0,600.0,15.9549,15.9615,15.9549,15.9549,600.0
2009-10-06 13:00:00,24.0,24.0,23.97,23.97,2300.0,15.9549,15.9549,15.9349,15.9349,2300.0
2009-10-06 13:05:00,23.98,23.98,23.95,23.96,2400.0,15.9416,15.9416,15.9216,15.9283,2400.0
2009-10-06 13:10:00,23.95,23.98,23.94,23.98,1600.0,15.9216,15.9416,15.915,15.9416,1600.0
2009-10-06 13:15:00,23.98,24.0,23.98,24.0,1600.0,15.9416,15.9549,15.9416,15.9549,1600.0
2009-10-06 13:20:00,23.99,23.99,23.97,23.98,1500.0,15.9482,15.9482,15.9349,15.9416,1500.0
2009-10-06 13:25:00,23.98,23.98,23.96,23.97,1800.0,15.9416,15.9416,15.9283,15.9349,1800.0
2009-10-06 13:30:00,23.95,23.97,23.94,23.97,2900.0,15.9216,15.9349,15.915,15.9349,2900.0
2009-10-06 13:35:00,23.96,23.97,23.95,23.96,1700.0,15.9283,15.9349,15.9216,15.9283,1700.0
2009-10-06 13:40:00,23.96,23.97,23.9,23.92,3900.0,15.9283,15.9349,15.8884,15.9017,3900.0
2009-10-06 13:45:00,23.93,23.93,23.91,23.91,500.0,15.9084,15.9084,15.8951,15.8951,500.0
2009-10-06 13:50:00,23.9,23.91,23.9,23.91,2800.0,15.8884,15.8951,15.8884,15.8951,2800.0
2009-10-06 13:55:00,23.92,23.97,23.92,23.96,2000.0,15.9017,15.9349,15.9017,15.9283,2000.0
2009-10-06 14:00:00,23.96,23.96,23.89,23.89,1800.0,15.9283,15.9283,15.8818,15.8818,1800.0
2009-10-06 14:05:00,23.9,23.9,23.89,23.9,1200.0,15.8884,15.8884,15.8818,15.8884,1200.0
2009-10-06 14:10:00,23.9,23.93,23.88,23.93,3000.0,15.8884,15.9084,15.8751,15.9084,3000.0
2009-10-06 14:15:00,23.92,23.92,23.86,23.88,1800.0,15.9017,15.9017,15.8618,15.8751,1800.0
2009-10-06 14:20:00,23.88,23.89,23.84,23.87,6900.0,15.8751,15.8818,15.8485,15.8685,6900.0
2009-10-06 14:25:00,23.88,23.88,23.84,23.85,2700.0,15.8751,15.8751,15.8485,15.8552,2700.0
2009-10-06 14:30:00,23.84,23.88,23.83,23.88,3400.0,15.8485,15.8751,15.8419,15.8751,3400.0
2009-10-06 14:35:00,23.88,23.91,23.87,23.91,5100.0,15.8751,15.8951,15.8685,15.8951,5100.0
2009-10-06 14:40:00,23.92,23.93,23.91,23.91,2100.0,15.9017,15.9084,15.8951,15.8951,2100.0
2009-10-06 14:45:00,23.91,23.95,23.91,23.93,4300.0,15.8951,15.9216,15.8951,15.9084,4300.0
2009-10-06 14:50:00,23.93,23.94,23.91,23.94,2500.0,15.9084,15.915,15.8951,15.915,2500.0
2009-10-06 14:55:00,23.95,23.96,23.93,23.96,1800.0,15.9216,15.9283,15.9084,15.9283,1800.0
2009-10-06 15:00:00,23.94,23.95,23.94,23.94,1100.0,15.915,15.9216,15.915,15.915,1100.0
2009-10-06 15:05:00,23.95,24.02,23.94,24.02,6300.0,15.9216,15.9682,15.915,15.9682,6300.0
2009-10-06 15:10:00,24.02,24.05,24.01,24.05,5700.0,15.9682,15.9881,15.9615,15.9881,5700.0
2009-10-06 15:15:00,24.05,24.07,24.02,24.04,7100.0,15.9881,16.0014,15.9682,15.9815,7100.0
2009-10-06 15:20:00,24.03,24.04,24.02,24.03,4800.0,15.9748,15.9815,15.9682,15.9748,4800.0
2009-10-06 15:25:00,24.02,24.05,24.01,24.03,6800.0,15.9682,15.9881,15.9615,15.9748,6800.0
2009-10-06 15:30:00,24.03,24.05,24.03,24.03,6400.0,15.9748,15.9881,15.9748,15.9748,6400.0
2009-10-06 15:35:00,24.03,24.04,24.01,24.02,4500.0,15.9748,15.9815,15.9615,15.9682,4500.0
2009-10-06 15:40:00,24.03,24.03,23.96,23.98,9400.0,15.9748,15.9748,15.9283,15.9416,9400.0
2009-10-06 15:45:00,23.97,23.98,23.95,23.98,8500.0,15.9349,15.9416,15.9216,15.9416,8500.0
2009-10-06 15:50:00,23.97,24.03,23.95,24.03,9000.0,15.9349,15.9748,15.9216,15.9748,9000.0
2009-10-06 15:55:00,24.03,24.06,24.0,24.03,27800.0,15.9748,15.9948,15.9549,15.9748,27800.0
2009-10-07 09:30:00,23.95,23.98,23.89,23.98,7900.0,15.9216,15.9416,15.8818,15.9416,7900.0
2009-10-07 09:35:00,24.02,24.02,23.96,23.96,900.0,15.9682,15.9682,15.9283,15.9283,900.0
2009-10-07 09:40:00,23.9,23.91,23.82,23.82,1800.0,15.8884,15.8951,15.8352,15.8352,1800.0
2009-10-07 09:45:00,23.82,23.89,23.78,23.83,5200.0,15.8352,15.8818,15.8086,15.8419,5200.0
2009-10-07 09:50:00,23.84,23.91,23.82,23.87,3500.0,15.8485,15.8951,15.8352,15.8685,3500.0
2009-10-07 09:55:00,23.86,23.91,23.86,23.88,2400.0,15.8618,15.8951,15.8618,15.8751,2400.0
2009-10-07 10:00:00,23.88,23.88,23.82,23.86,5100.0,15.8751,15.8751,15.8352,15.8618,5100.0
2009-10-07 10:05:00,23.87,23.89,23.85,23.87,1200.0,15.8685,15.8818,15.8552,15.8685,1200.0
2009-10-07 10:10:00,23.87,23.89,23.85,23.85,3600.0,15.8685,15.8818,15.8552,15.8552,3600.0
2009-10-07 10:15:00,23.86,23.94,23.85,23.94,2400.0,15.8618,15.915,15.8552,15.915,2400.0
2009-10-07 10:20:00,23.94,23.99,23.93,23.97,4200.0,15.915,15.9482,15.9084,15.9349,4200.0
2009-10-07 10:25:00,23.98,24.0,23.98,23.98,2200.0,15.9416,15.9549,15.9416,15.9416,2200.0
2009-10-07 10:30:00,23.96,23.98,23.88,23.9,4100.0,15.9283,15.9416,15.8751,15.8884,4100.0
2009-10-07 10:35:00,23.91,23.92,23.89,23.9,2100.0,15.8951,15.9017,15.8818,15.8884,2100.0
2009-10-07 10:40:00,23.89,23.9,23.88,23.89,2600.0,15.8818,15.8884,15.8751,15.8818,2600.0
2009-10-07 10:45:00,23.88,23.89,23.87,23.88,1600.0,15.8751,15.8818,15.8685,15.8751,1600.0
2009-10-07 10:50:00,23.88,23.91,23.88,23.91,1700.0,15.8751,15.8951,15.8751,15.8951,1700.0
2009-10-07 10:55:00,23.91,23.92,23.91,23.91,700.0,15.8951,15.9017,15.8951,15.8951,700.0
2009-10-07 11:00:00,23.92,24.0,23.92,24.0,2400.0,15.9017,15.9549,15.9017,15.9549,2400.0
2009-10-07 11:05:00,24.0,24.02,24.0,24.02,1400.0,15.9549,15.9682,15.9549,15.9682,1400.0
2009-10-07 11:10:00,24.0,24.01,23.98,23.98,1900.0,15.9549,15.9615,15.9416,15.9416,1900.0
2009-10-07 11:15:00,23.99,23.99,23.97,23.97,1300.0,15.9482,15.9482,15.9349,15.9349,1300.0
2009-10-07 11:20:00,23.97,23.97,23.96,23.97,800.0,15.9349,15.9349,15.9283,15.9349,800.0
2009-10-07 11:25:00,23.96,23.97,23.96,23.97,800.0,15.9283,15.9349,15.9283,15.9349,800.0
2009-10-07 11:30:00,23.97,23.98,23.96,23.98,1000.0,15.9349,15.9416,15.9283,15.9416,1000.0
2009-10-07 11:35:00,23.98,23.98,23.97,23.97,3200.0,15.9416,15.9416,15.9349,15.9349,3200.0
2009-10-07 11:40:00,23.97,23.97,23.96,23.97,1300.0,15.9349,15.9349,15.9283,15.9349,1300.0
2009-10-07 11:45:00,23.96,23.98,23.96,23.98,900.0,15.9283,15.9416,15.9283,15.9416,900.0
2009-10-07 11:50:00,23.98,24.0,23.98,24.0,2400.0,15.9416,15.9549,15.9416,15.9549,2400.0
2009-10-07 11:55:00,23.99,24.0,23.98,23.99,1700.0,15.9482,15.9549,15.9416,15.9482,1700.0
2009-10-07 12:00:00,23.98,24.0,23.98,24.0,45500.0,15.9416,15.9549,15.9416,15.9549,45500.0
2009-10-07 12:05:00,24.0,24.02,24.0,24.02,2500.0,15.9549,15.9682,15.9549,15.9682,2500.0
2009-10-07 12:10:00,24.01,24.04,24.01,24.03,1400.0,15.9615,15.9815,15.9615,15.9748,1400.0
2009-10-07 12:15:00,24.03,24.04,24.03,24.04,2600.0,15.9748,15.9815,15.9748,15.9815,2600.0
2009-10-07 12:20:00,24.03,24.05,24.03,24.05,2900.0,15.9748,15.9881,15.9748,15.9881,2900.0
2009-10-07 12:25:00,24.06,24.06,24.05,24.05,800.0,15.9948,15.9948,15.9881,15.9881,800.0
2009-10-07 12:30:00,24.05,24.05,24.03,24.03,2000.0,15.9881,15.9881,15.9748,15.9748,2000.0
2009-10-07 12:35:00,24.04,24.04,24.03,24.03,1000.0,15.9815,15.9815,15.9748,15.9748,1000.0
2009-10-07 12:40:00,24.04,24.05,24.03,24.04,2200.0,15.9815,15.9881,15.9748,15.9815,2200.0
2009-10-07 12:45:00,24.04,24.04,24.03,24.03,200.0,15.9815,15.9815,15.9748,15.9748,200.0
2009-10-07 12:50:00,24.05,24.1,24.05,24.1,4400.0,15.9881,16.0214,15.9881,16.0214,4400.0
2009-10-07 12:55:00,24.1,24.11,24.1,24.11,800.0,16.0214,16.028,16.0214,16.028,800.0
2009-10-07 13:00:00,24.1,24.11,24.1,24.11,3000.0,16.0214,16.028,16.0214,16.028,3000.0
2009-10-07 13:05:00,24.1,24.11,24.1,24.11,4400.0,16.0214,16.028,16.0214,16.028,4400.0
2009-10-07 13:10:00,24.11,24.11,24.1,24.11,1700.0,16.028,16.028,16.0214,16.028,1700.0
2009-10-07 13:15:00,24.11,24.11,24.1,24.11,20600.0,16.028,16.028,16.0214,16.028,20600.0
2009-10-07 13:20:00,24.11,24.12,24.1,24.11,4200.0,16.028,16.0347,16.0214,16.028,4200.0
2009-10-07 13:25:00,24.1,24.12,24.1,24.11,6600.0,16.0214,16.0347,16.0214,16.028,6600.0
2009-10-07 13:30:00,24.11,24.11,24.1,24.1,19300.0,16.028,16.028,16.0214,16.0214,19300.0
2009-10-07 13:35:00,24.1,24.11,24.1,24.1,9900.0,16.0214,16.028,16.0214,16.0214,9900.0
2009-10-07 13:40:00,24.1,24.11,24.1,24.1,3000.0,16.0214,16.028,16.0214,16.0214,3000.0
2009-10-07 13:45:00,24.11,24.11,24.1,24.11,2100.0,16.028,16.028,16.0214,16.028,2100.0
2009-10-07 13:50:00,24.11,24.11,24.1,24.11,2500.0,16.028,16.028,16.0214,16.028,2500.0
2009-10-07 13:55:00,24.11,24.11,24.1,24.1,3200.0,16.028,16.028,16.0214,16.0214,3200.0
2009-10-07 14:00:00,24.1,24.11,24.1,24.1,5100.0,16.0214,16.028,16.0214,16.0214,5100.0
2009-10-07 14:05:00,24.1,24.11,24.1,24.11,2100.0,16.0214,16.028,16.0214,16.028,2100.0
2009-10-07 14:10:00,24.11,24.11,24.1,24.11,2700.0,16.028,16.028,16.0214,16.028,2700.0
2009-10-07 14:15:00,24.11,24.11,24.1,24.11,2300.0,16.028,16.028,16.0214,16.028,2300.0
2009-10-07 14:20:00,24.1,24.11,24.1,24.1,4100.0,16.0214,16.028,16.0214,16.0214,4100.0
2009-10-07 14:25:00,24.11,24.11,24.1,24.1,2300.0,16.028,16.028,16.0214,16.0214,2300.0
2009-10-07 14:30:00,24.11,24.11,24.1,24.1,3400.0,16.028,16.028,16.0214,16.0214,3400.0
2009-10-07 14:35:00,24.1,24.11,24.1,24.11,3000.0,16.0214,16.028,16.0214,16.028,3000.0
2009-10-07 14:40:00,24.1,24.11,24.1,24.1,3800.0,16.0214,16.028,16.0214,16.0214,3800.0
2009-10-07 14:45:00,24.11,24.13,24.1,24.11,10300.0,16.028,16.0413,16.0214,16.028,10300.0
2009-10-07 14:50:00,24.1,24.13,24.1,24.13,4000.0,16.0214,16.0413,16.0214,16.0413,4000.0
2009-10-07 14:55:00,24.13,24.14,24.12,24.14,4400.0,16.0413,16.048,16.0347,16.048,4400.0
2009-10-07 15:00:00,24.14,24.14,24.1,24.1,5100.0,16.048,16.048,16.0214,16.0214,5100.0
2009-10-07 15:05:00,24.1,24.11,24.1,24.11,5200.0,16.0214,16.028,16.0214,16.028,5200.0
2009-10-07 15:10:00,24.1,24.12,24.1,24.12,5700.0,16.0214,16.0347,16.0214,16.0347,5700.0
2009-10-07 15:15:00,24.11,24.13,24.1,24.13,4300.0,16.028,16.0413,16.0214,16.0413,4300.0
2009-10-07 15:20:00,24.12,24.12,24.1,24.11,4700.0,16.0347,16.0347,16.0214,16.028,4700.0
2009-10-07 15:25:00,24.11,24.11,24.1,24.11,5700.0,16.028,16.028,16.0214,16.028,5700.0
2009-10-07 15:30:00,24.11,24.12,24.1,24.12,7300.0,16.028,16.0347,16.0214,16.0347,7300.0
2009-10-07 15:35:00,24.12,24.16,24.11,24.16,9400.0,16.0347,16.0613,16.028,16.0613,9400.0
2009-10-07 15:40:00,24.15,24.16,24.15,24.15,12000.0,16.0546,16.0613,16.0546,16.0546,12000.0
2009-10-07 15:45:00,24.16,24.16,24.12,24.13,8200.0,16.0613,16.0613,16.0347,16.0413,8200.0
2009-10-07 15:50:00,24.13,24.14,24.12,24.12,8100.0,16.0413,16.048,16.0347,16.0347,8100.0
2009-10-07 15:55:00,24.12,24.17,24.1,24.15,26100.0,16.0347,16.0679,16.0214,16.0546,26100.0
2009-10-08 09:30:00,24.31,24.37,24.25,24.33,7800.0,16.161,16.2009,16.1211,16.1743,7800.0
2009-10-08 09:35:00,24.34,24.36,24.3,24.33,5500.0,16.1809,16.1942,16.1543,16.1743,5500.0
2009-10-08 09:40:00,24.33,24.37,24.33,24.33,4600.0,16.1743,16.2009,16.1743,16.1743,4600.0
2009-10-08 09:45:00,24.35,24.35,24.28,24.28,1500.0,16.1876,16.1876,16.141,16.141,1500.0
2009-10-08 09:50:00,24.27,24.27,24.21,24.23,4100.0,16.1344,16.1344,16.0945,16.1078,4100.0
2009-10-08 09:55:00,24.23,24.28,24.23,24.25,5300.0,16.1078,16.141,16.1078,16.1211,5300.0
2009-10-08 10:00:00,24.26,24.35,24.21,24.31,12400.0,16.1277,16.1876,16.0945,16.161,12400.0
2009-10-08 10:05:00,24.3,24.36,24.28,24.34,15400.0,16.1543,16.1942,16.141,16.1809,15400.0
2009-10-08 10:10:00,24.34,24.41,24.34,24.41,5100.0,16.1809,16.2274,16.1809,16.2274,5100.0
2009-10-08 10:15:00,24.41,24.41,24.37,24.37,2900.0,16.2274,16.2274,16.2009,16.2009,2900.0
2009-10-08 10:20:00,24.37,24.43,24.37,24.43,3500.0,16.2009,16.2407,16.2009,16.2407,3500.0
2009-10-08 10:25:00,24.44,24.44,24.39,24.39,2200.0,16.2474,16.2474,16.2142,16.2142,2200.0
2009-10-08 10:30:00,24.39,24.44,24.39,24.44,2600.0,16.2142,16.2474,16.2142,16.2474,2600.0
2009-10-08 10:35:00,24.44,24.53,24.44,24.52,9200.0,16.2474,16.3072,16.2474,16.3006,9200.0
2009-10-08 10:40:00,24.54,24.54,24.48,24.53,3000.0,16.3139,16.3139,16.274,16.3072,3000.0
2009-10-08 10:45:00,24.53,24.53,24.49,24.5,4700.0,16.3072,16.3072,16.2806,16.2873,4700.0
2009-10-08 10:50:00,24.51,24.51,24.5,24.51,1600.0,16.2939,16.2939,16.2873,16.2939,1600.0
2009-10-08 10:55:00,24.5,24.52,24.48,24.51,10800.0,16.2873,16.3006,16.274,16.2939,10800.0
2009-10-08 11:00:00,24.51,24.51,24.48,24.5,4800.0,16.2939,16.2939,16.274,16.2873,4800.0
2009-10-08 11:05:00,24.51,24.52,24.51,24.51,2600.0,16.2939,16.3006,16.2939,16.2939,2600.0
2009-10-08 11:10:00,24.51,24.52,24.49,24.52,8600.0,16.2939,16.3006,16.2806,16.3006,8600.0
2009-10-08 11:15:00,24.51,24.52,24.5,24.51,1400.0,16.2939,16.3006,16.2873,16.2939,1400.0
2009-10-08 11:20:00,24.52,24.57,24.52,24.56,5500.0,16.3006,16.3338,16.3006,16.3272,5500.0
2009-10-08 11:25:00,24.56,24.56,24.52,24.52,1200.0,16.3272,16.3272,16.3006,16.3006,1200.0
2009-10-08 11:30:00,24.52,24.55,24.5,24.53,5800.0,16.3006,16.3205,16.2873,16.3072,5800.0
2009-10-08 11:35:00,24.55,24.55,24.51,24.53,1900.0,16.3205,16.3205,16.2939,16.3072,1900.0
2009-10-08 11:40:00,24.52,24.52,24.5,24.52,3500.0,16.3006,16.3006,16.2873,16.3006,3500.0
2009-10-08 11:45:00,24.51,24.53,24.5,24.5,1200.0,16.2939,16.3072,16.2873,16.2873,1200.0
2009-10-08 11:50:00,24.51,24.53,24.5,24.53,2000.0,16.2939,16.3072,16.2873,16.3072,2000.0
2009-10-08 11:55:00,24.53,24.53,24.5,24.52,2100.0,16.3072,16.3072,16.2873,16.3006,2100.0
2009-10-08 12:00:00,24.5,24.52,24.5,24.52,3100.0,16.2873,16.3006,16.2873,16.3006,3100.0
2009-10-08 12:05:00,24.51,24.52,24.5,24.5,1200.0,16.2939,16.3006,16.2873,16.2873,1200.0
2009-10-08 12:10:00,24.52,24.52,24.5,24.52,2700.0,16.3006,16.3006,16.2873,16.3006,2700.0
2009-10-08 12:15:00,24.51,24.53,24.51,24.53,1400.0,16.2939,16.3072,16.2939,16.3072,1400.0
2009-10-08 12:20:00,24.52,24.54,24.52,24.53,2600.0,16.3006,16.3139,16.3006,16.3072,2600.0
2009-10-08 12:25:00,24.54,24.54,24.54,24.54,900.0,16.3139,16.3139,16.3139,16.3139,900.0
2009-10-08 12:30:00,24.54,24.54,24.51,24.51,4200.0,16.3139,16.3139,16.2939,16.2939,4200.0
2009-10-08 12:35:00,24.52,24.53,24.52,24.53,1600.0,16.3006,16.3072,16.3006,16.3072,1600.0
2009-10-08 12:40:00,24.53,24.55,24.52,24.55,2400.0,16.3072,16.3205,16.3006,16.3205,2400.0
2009-10-08 12:45:00,24.54,24.55,24.54,24.55,1500.0,16.3139,16.3205,16.3139,16.3205,1500.0
2009-10-08 12:50:00,24.54,24.55,24.54,24.55,1300.0,16.3139,16.3205,16.3139,16.3205,1300.0
2009-10-08 12:55:00,24.55,24.55,24.53,24.53,2400.0,16.3205,16.3205,16.3072,16.3072,2400.0
2009-10-08 13:00:00,24.54,24.54,24.52,24.53,4900.0,16.3139,16.3139,16.3006,16.3072,4900.0
2009-10-08 13:05:00,24.53,24.53,24.52,24.52,600.0,16.3072,16.3072,16.3006,16.3006,600.0
2009-10-08 13:10:00,24.52,24.53,24.52,24.52,600.0,16.3006,16.3072,16.3006,16.3006,600.0
2009-10-08 13:15:00,24.53,24.55,24.52,24.55,2300.0,16.3072,16.3205,16.3006,16.3205,2300.0
2009-10-08 13:20:00,24.55,24.55,24.54,24.54,3000.0,16.3205,16.3205,16.3139,16.3139,3000.0
2009-10-08 13:25:00,24.53,24.54,24.53,24.54,400.0,16.3072,16.3139,16.3072,16.3139,400.0
2009-10-08 13:30:00,24.54,24.55,24.5,24.51,3400.0,16.3139,16.3205,16.2873,16.2939,3400.0
2009-10-08 13:35:00,24.5,24.51,24.48,24.5,10300.0,16.2873,16.2939,16.274,16.2873,10300.0
2009-10-08 13:40:00,24.51,24.51,24.49,24.51,5800.0,16.2939,16.2939,16.2806,16.2939,5800.0
2009-10-08 13:45:00,24.51,24.51,24.49,24.49,1100.0,16.2939,16.2939,16.2806,16.2806,1100.0
2009-10-08 13:50:00,24.49,24.5,24.49,24.49,3100.0,16.2806,16.2873,16.2806,16.2806,3100.0
2009-10-08 13:55:00,24.49,24.49,24.46,24.48,2300.0,16.2806,16.2806,16.2607,16.274,2300.0
2009-10-08 14:00:00,24.49,24.49,24.45,24.47,5900.0,16.2806,16.2806,16.254,16.2673,5900.0
2009-10-08 14:05:00,24.47,24.48,24.44,24.46,3500.0,16.2673,16.274,16.2474,16.2607,3500.0
2009-10-08 14:10:00,24.48,24.48,24.45,24.45,2300.0,16.274,16.274,16.254,16.254,2300.0
2009-10-08 14:15:00,24.44,24.45,24.41,24.43,1800.0,16.2474,16.254,16.2274,16.2407,1800.0
2009-10-08 14:20:00,24.44,24.45,24.43,24.43,1900.0,16.2474,16.254,16.2407,16.2407,1900.0
2009-10-08 14:25:00,24.42,24.44,24.4,24.44,1500.0,16.2341,16.2474,16.2208,16.2474,1500.0
2009-10-08 14:30:00,24.44,24.45,24.44,24.44,700.0,16.2474,16.254,16.2474,16.2474,700.0
2009-10-08 14:35:00,24.44,24.44,24.43,24.43,1300.0,16.2474,16.2474,16.2407,16.2407,1300.0
2009-10-08 14:40:00,24.44,24.44,24.41,24.44,2100.0,16.2474,16.2474,16.2274,16.2474,2100.0
2009-10-08 14:45:00,24.45,24.45,24.44,24.45,1600.0,16.254,16.254,16.2474,16.254,1600.0
2009-10-08 14:50:00,24.46,24.47,24.45,24.45,1400.0,16.2607,16.2673,16.254,16.254,1400.0
2009-10-08 14:55:00,24.47,24.47,24.43,24.44,1000.0,16.2673,16.2673,16.2407,16.2474,1000.0
2009-10-08 15:00:00,24.43,24.47,24.43,24.45,2900.0,16.2407,16.2673,16.2407,16.254,2900.0
2009-10-08 15:05:00,24.45,24.46,24.45,24.46,1200.0,16.254,16.2607,16.254,16.2607,1200.0
2009-10-08 15:10:00,24.46,24.46,24.41,24.41,4900.0,16.2607,16.2607,16.2274,16.2274,4900.0
2009-10-08 15:15:00,24.4,24.43,24.4,24.43,4300.0,16.2208,16.2407,16.2208,16.2407,4300.0
2009-10-08 15:20:00,24.46,24.47,24.44,24.45,2500.0,16.2607,16.2673,16.2474,16.254,2500.0
2009-10-08 15:25:00,24.44,24.45,24.4,24.4,4800.0,16.2474,16.254,16.2208,16.2208,4800.0
2009-10-08 15:30:00,24.4,24.4,24.36,24.36,5500.0,16.2208,16.2208,16.1942,16.1942,5500.0
2009-10-08 15:35:00,24.38,24.38,24.34,24.36,7900.0,16.2075,16.2075,16.1809,16.1942,7900.0
2009-10-08 15:40:00,24.36,24.4,24.35,24.4,10900.0,16.1942,16.2208,16.1876,16.2208,10900.0
2009-10-08 15:45:00,24.39,24.39,24.36,24.38,5900.0,16.2142,16.2142,16.1942,16.2075,5900.0
2009-10-08 15:50:00,24.37,24.4,24.34,24.35,8000.0,16.2009,16.2208,16.1809,16.1876,8000.0
2009-10-08 15:55:00,24.35,24.38,24.32,24.38,28800.0,16.1876,16.2075,16.1676,16.2075,28800.0
2009-10-09 09:30:00,24.35,24.37,24.26,24.35,4500.0,16.1876,16.2009,16.1277,16.1876,4500.0
2009-10-09 09:35:00,24.32,24.37,24.32,24.37,700.0,16.1676,16.2009,16.1676,16.2009,700.0
2009-10-09 09:40:00,24.35,24.39,24.3,24.31,4600.0,16.1876,16.2142,16.1543,16.161,4600.0
2009-10-09 09:45:00,24.3,24.37,24.29,24.37,5900.0,16.1543,16.2009,16.1477,16.2009,5900.0
2009-10-09 09:50:00,24.37,24.4,24.35,24.36,4500.0,16.2009,16.2208,16.1876,16.1942,4500.0
2009-10-09 09:55:00,24.36,24.4,24.36,24.4,4800.0,16.1942,16.2208,16.1942,16.2208,4800.0
2009-10-09 10:00:00,24.4,24.41,24.39,24.41,2300.0,16.2208,16.2274,16.2142,16.2274,2300.0
2009-10-09 10:05:00,24.4,24.4,24.38,24.4,1400.0,16.2208,16.2208,16.2075,16.2208,1400.0
2009-10-09 10:10:00,24.41,24.46,24.4,24.46,2600.0,16.2274,16.2607,16.2208,16.2607,2600.0
2009-10-09 10:15:00,24.47,24.47,24.43,24.43,1500.0,16.2673,16.2673,16.2407,16.2407,1500.0
2009-10-09 10:20:00,24.43,24.44,24.41,24.43,1800.0,16.2407,16.2474,16.2274,16.2407,1800.0
2009-10-09 10:25:00,24.43,24.47,24.43,24.45,2000.0,16.2407,16.2673,16.2407,16.254,2000.0
2009-10-09 10:30:00,24.46,24.48,24.44,24.44,3300.0,16.2607,16.274,16.2474,16.2474,3300.0
2009-10-09 10:35:00,24.43,24.43,24.4,24.42,2400.0,16.2407,16.2407,16.2208,16.2341,2400.0
2009-10-09 10:40:00,24.42,24.42,24.41,24.42,900.0,16.2341,16.2341,16.2274,16.2341,900.0
2009-10-09 10:45:00,24.43,24.44,24.41,24.41,900.0,16.2407,16.2474,16.2274,16.2274,900.0
2009-10-09 10:50:00,24.43,24.44,24.42,24.44,2100.0,16.2407,16.2474,16.2341,16.2474,2100.0
2009-10-09 10:55:00,24.44,24.46,24.44,24.45,1600.0,16.2474,16.2607,16.2474,16.254,1600.0
2009-10-09 11:00:00,24.45,24.45,24.42,24.42,2000.0,16.254,16.254,16.2341,16.2341,2000.0
2009-10-09 11:05:00,24.43,24.46,24.42,24.46,2400.0,16.2407,16.2607,16.2341,16.2607,2400.0
2009-10-09 11:10:00,24.46,24.48,24.45,24.45,3700.0,16.2607,16.274,16.254,16.254,3700.0
2009-10-09 11:15:00,24.45,24.46,24.45,24.46,800.0,16.254,16.2607,16.254,16.2607,800.0
2009-10-09 11:20:00,24.46,24.5,24.46,24.49,2600.0,16.2607,16.2873,16.2607,16.2806,2600.0
2009-10-09 11:25:00,24.51,24.52,24.5,24.51,3300.0,16.2939,16.3006,16.2873,16.2939,3300.0
2009-10-09 11:30:00,24.49,24.51,24.49,24.51,2400.0,16.2806,16.2939,16.2806,16.2939,2400.0
2009-10-09 11:35:00,24.52,24.52,24.49,24.51,51800.0,16.3006,16.3006,16.2806,16.2939,51800.0
2009-10-09 11:40:00,24.51,24.51,24.5,24.51,900.0,16.2939,16.2939,16.2873,16.2939,900.0
2009-10-09 11:45:00,24.51,24.51,24.5,24.51,800.0,16.2939,16.2939,16.2873,16.2939,800.0
2009-10-09 11:50:00,24.51,24.54,24.5,24.53,2700.0,16.2939,16.3139,16.2873,16.3072,2700.0
2009-10-09 11:55:00,24.54,24.55,24.53,24.53,1800.0,16.3139,16.3205,16.3072,16.3072,1800.0
2009-10-09 12:00:00,24.53,24.57,24.53,24.56,2100.0,16.3072,16.3338,16.3072,16.3272,2100.0
2009-10-09 12:05:00,24.56,24.56,24.53,24.54,4300.0,16.3272,16.3272,16.3072,16.3139,4300.0
2009-10-09 12:10:00,24.55,24.55,24.53,24.54,2400.0,16.3205,16.3205,16.3072,16.3139,2400.0
2009-10-09 12:15:00,24.55,24.56,24.55,24.56,1800.0,16.3205,16.3272,16.3205,16.3272,1800.0
2009-10-09 12:20:00,24.56,24.56,24.5,24.5,2400.0,16.3272,16.3272,16.2873,16.2873,2400.0
2009-10-09 12:25:00,24.51,24.51,24.5,24.51,1200.0,16.2939,16.2939,16.2873,16.2939,1200.0
2009-10-09 12:30:00,24.51,24.56,24.5,24.56,5600.0,16.2939,16.3272,16.2873,16.3272,5600.0
2009-10-09 12:35:00,24.56,24.58,24.56,24.58,1300.0,16.3272,16.3405,16.3272,16.3405,1300.0
2009-10-09 12:40:00,24.57,24.58,24.54,24.55,3600.0,16.3338,16.3405,16.3139,16.3205,3600.0
2009-10-09 12:45:00,24.55,24.57,24.55,24.57,2000.0,16.3205,16.3338,16.3205,16.3338,2000.0
2009-10-09 12:50:00,24.58,24.58,24.57,24.58,900.0,16.3405,16.3405,16.3338,16.3405,900.0
2009-10-09 12:55:00,24.58,24.6,24.58,24.6,2900.0,16.3405,16.3538,16.3405,16.3538,2900.0
2009-10-09 13:00:00,24.6,24.61,24.58,24.58,3000.0,16.3538,16.3604,16.3405,16.3405,3000.0
2009-10-09 13:05:00,24.59,24.59,24.58,24.58,1500.0,16.3471,16.3471,16.3405,16.3405,1500.0
2009-10-09 13:10:00,24.57,24.58,24.57,24.58,500.0,16.3338,16.3405,16.3338,16.3405,500.0
2009-10-09 13:15:00,24.58,24.59,24.58,24.58,2300.0,16.3405,16.3471,16.3405,16.3405,2300.0
2009-10-09 13:20:00,24.58,24.59,24.56,24.59,2400.0,16.3405,16.3471,16.3272,16.3471,2400.0
2009-10-09 13:25:00,24.59,24.59,24.58,24.58,2200.0,16.3471,16.3471,16.3405,16.3405,2200.0
2009-10-09 13:30:00,24.58,24.59,24.58,24.59,300.0,16.3405,16.3471,16.3405,16.3471,300.0
2009-10-09 13:35:00,24.59,24.59,24.58,24.59,1600.0,16.3471,16.3471,16.3405,16.3471,1600.0
2009-10-09 13:40:00,24.59,24.59,24.58,24.58,1700.0,16.3471,16.3471,16.3405,16.3405,1700.0
2009-10-09 13:45:00,24.58,24.59,24.58,24.59,2200.0,16.3405,16.3471,16.3405,16.3471,2200.0
2009-10-09 13:50:00,24.59,24.59,24.58,24.58,1600.0,16.3471,16.3471,16.3405,16.3405,1600.0
2009-10-09 13:55:00,24.58,24.59,24.58,24.59,2600.0,16.3405,16.3471,16.3405,16.3471,2600.0
2009-10-09 14:00:00,24.58,24.59,24.58,24.58,1200.0,16.3405,16.3471,16.3405,16.3405,1200.0
2009-10-09 14:05:00,24.58,24.59,24.52,24.53,19200.0,16.3405,16.3471,16.3006,16.3072,19200.0
2009-10-09 14:10:00,24.51,24.53,24.49,24.52,6200.0,16.2939,16.3072,16.2806,16.3006,6200.0
2009-10-09 14:15:00,24.52,24.52,24.5,24.51,1200.0,16.3006,16.3006,16.2873,16.2939,1200.0
2009-10-09 14:20:00,24.5,24.5,24.48,24.48,1300.0,16.2873,16.2873,16.274,16.274,1300.0
2009-10-09 14:25:00,24.47,24.49,24.47,24.48,2200.0,16.2673,16.2806,16.2673,16.274,2200.0
2009-10-09 14:30:00,24.49,24.49,24.48,24.48,1500.0,16.2806,16.2806,16.274,16.274,1500.0
2009-10-09 14:35:00,24.48,24.48,24.45,24.48,3900.0,16.274,16.274,16.254,16.274,3900.0
2009-10-09 14:40:00,24.48,24.49,24.47,24.48,2300.0,16.274,16.2806,16.2673,16.274,2300.0
2009-10-09 14:45:00,24.48,24.49,24.47,24.49,3700.0,16.274,16.2806,16.2673,16.2806,3700.0
2009-10-09 14:50:00,24.48,24.49,24.48,24.49,800.0,16.274,16.2806,16.274,16.2806,800.0
2009-10-09 14:55:00,24.49,24.5,24.48,24.49,4800.0,16.2806,16.2873,16.274,16.2806,4800.0
2009-10-09 15:00:00,24.49,24.5,24.48,24.49,2400.0,16.2806,16.2873,16.274,16.2806,2400.0
2009-10-09 15:05:00,24.5,24.51,24.49,24.51,5300.0,16.2873,16.2939,16.2806,16.2939,5300.0
2009-10-09 15:10:00,24.52,24.54,24.51,24.53,1300.0,16.3006,16.3139,16.2939,16.3072,1300.0
2009-10-09 15:15:00,24.52,24.53,24.52,24.53,8100.0,16.3006,16.3072,16.3006,16.3072,8100.0
2009-10-09 15:20:00,24.54,24.54,24.53,24.53,1500.0,16.3139,16.3139,16.3072,16.3072,1500.0
2009-10-09 15:25:00,24.54,24.54,24.53,24.53,2400.0,16.3139,16.3139,16.3072,16.3072,2400.0
2009-10-09 15:30:00,24.53,24.54,24.53,24.53,2600.0,16.3072,16.3139,16.3072,16.3072,2600.0
2009-10-09 15:35:00,24.53,24.56,24.53,24.56,18000.0,16.3072,16.3272,16.3072,16.3272,18000.0
2009-10-09 15:40:00,24.57,24.6,24.57,24.58,9200.0,16.3338,16.3538,16.3338,16.3405,9200.0
2009-10-09 15:45:00,24.58,24.58,24.55,24.56,2600.0,16.3405,16.3405,16.3205,16.3272,2600.0
2009-10-09 15:50:00,24.57,24.59,24.57,24.59,4200.0,16.3338,16.3471,16.3338,16.3471,4200.0
2009-10-09 15:55:00,24.58,24.61,24.57,24.57,18800.0,16.3405,16.3604,16.3338,16.3338,18800.0
2009-10-12 09:30:00,24.55,24.55,24.47,24.5,7200.0,16.3205,16.3205,16.2673,16.2873,7200.0
2009-10-12 09:35:00,24.47,24.52,24.47,24.51,2200.0,16.2673,16.3006,16.2673,16.2939,2200.0
2009-10-12 09:40:00,24.5,24.52,24.47,24.52,1200.0,16.2873,16.3006,16.2673,16.3006,1200.0
2009-10-12 09:45:00,24.53,24.53,24.51,24.52,1600.0,16.3072,16.3072,16.2939,16.3006,1600.0
2009-10-12 09:50:00,24.51,24.52,24.5,24.52,900.0,16.2939,16.3006,16.2873,16.3006,900.0
2009-10-12 09:55:00,24.5,24.5,24.48,24.5,1600.0,16.2873,16.2873,16.274,16.2873,1600.0
2009-10-12 10:00:00,24.51,24.53,24.51,24.51,2100.0,16.2939,16.3072,16.2939,16.2939,2100.0
2009-10-12 10:05:00,24.51,24.52,24.51,24.52,600.0,16.2939,16.3006,16.2939,16.3006,600.0
2009-10-12 10:10:00,24.53,24.53,24.45,24.46,5100.0,16.3072,16.3072,16.254,16.2607,5100.0
2009-10-12 10:15:00,24.46,24.5,24.45,24.48,3600.0,16.2607,16.2873,16.254,16.274,3600.0
2009-10-12 10:20:00,24.48,24.49,24.48,24.49,1200.0,16.274,16.2806,16.274,16.2806,1200.0
2009-10-12 10:25:00,24.5,24.51,24.49,24.49,4300.0,16.2873,16.2939,16.2806,16.2806,4300.0
2009-10-12 10:30:00,24.49,24.5,24.49,24.49,900.0,16.2806,16.2873,16.2806,16.2806,900.0
2009-10-12 10:35:00,24.5,24.5,24.45,24.45,2800.0,16.2873,16.2873,16.254,16.254,2800.0
2009-10-12 10:40:00,24.46,24.48,24.4,24.48,6900.0,16.2607,16.274,16.2208,16.274,6900.0
2009-10-12 10:45:00,24.5,24.5,24.49,24.49,500.0,16.2873,16.2873,16.2806,16.2806,500.0
2009-10-12 10:50:00,24.48,24.5,24.48,24.49,3200.0,16.274,16.2873,16.274,16.2806,3200.0
2009-10-12 10:55:00,24.49,24.5,24.49,24.49,700.0,16.2806,16.2873,16.2806,16.2806,700.0
2009-10-12 11:00:00,24.48,24.48,24.45,24.45,1600.0,16.274,16.274,16.254,16.254,1600.0
2009-10-12 11:05:00,24.45,24.46,24.45,24.46,800.0,16.254,16.2607,16.254,16.2607,800.0
2009-10-12 11:10:00,24.45,24.46,24.44,24.44,1500.0,16.254,16.2607,16.2474,16.2474,1500.0
2009-10-12 11:15:00,24.43,24.45,24.43,24.45,700.0,16.2407,16.254,16.2407,16.254,700.0
2009-10-12 11:20:00,24.43,24.45,24.43,24.43,1300.0,16.2407,16.254,16.2407,16.2407,1300.0
2009-10-12 11:25:00,24.43,24.43,24.43,24.43,100.0,16.2407,16.2407,16.2407,16.2407,100.0
2009-10-12 11:30:00,24.43,24.44,24.41,24.41,1600.0,16.2407,16.2474,16.2274,16.2274,1600.0
2009-10-12 11:35:00,24.41,24.41,24.4,24.4,2000.0,16.2274,16.2274,16.2208,16.2208,2000.0
2009-10-12 11:40:00,24.4,24.4,24.39,24.39,2000.0,16.2208,16.2208,16.2142,16.2142,2000.0
2009-10-12 11:45:00,24.39,24.39,24.39,24.39,700.0,16.2142,16.2142,16.2142,16.2142,700.0
2009-10-12 11:50:00,24.39,24.4,24.37,24.37,1100.0,16.2142,16.2208,16.2009,16.2009,1100.0
2009-10-12 11:55:00,24.37,24.38,24.37,24.37,900.0,16.2009,16.2075,16.2009,16.2009,900.0
2009-10-12 12:00:00,24.38,24.38,24.37,24.38,700.0,16.2075,16.2075,16.2009,16.2075,700.0
2009-10-12 12:05:00,24.38,24.38,24.37,24.37,1500.0,16.2075,16.2075,16.2009,16.2009,1500.0
2009-10-12 12:10:00,24.37,24.44,24.37,24.44,4200.0,16.2009,16.2474,16.2009,16.2474,4200.0
2009-10-12 12:15:00,24.44,24.45,24.44,24.45,400.0,16.2474,16.254,16.2474,16.254,400.0
2009-10-12 12:20:00,24.44,24.46,24.44,24.46,900.0,16.2474,16.2607,16.2474,16.2607,900.0
2009-10-12 12:25:00,24.46,24.46,24.43,24.45,3100.0,16.2607,16.2607,16.2407,16.254,3100.0
2009-10-12 12:30:00,24.44,24.44,24.43,24.43,600.0,16.2474,16.2474,16.2407,16.2407,600.0
2009-10-12 12:35:00,24.43,24.44,24.42,24.43,3500.0,16.2407,16.2474,16.2341,16.2407,3500.0
2009-10-12 12:40:00,24.42,24.43,24.42,24.43,500.0,16.2341,16.2407,16.2341,16.2407,500.0
2009-10-12 12:45:00,24.43,24.43,24.39,24.4,7800.0,16.2407,16.2407,16.2142,16.2208,7800.0
2009-10-12 12:50:00,24.4,24.4,24.4,24.4,2700.0,16.2208,16.2208,16.2208,16.2208,2700.0
2009-10-12 12:55:00,24.39,24.4,24.39,24.39,2300.0,16.2142,16.2208,16.2142,16.2142,2300.0
2009-10-12 13:00:00,24.4,24.4,24.39,24.4,600.0,16.2208,16.2208,16.2142,16.2208,600.0
2009-10-12 13:05:00,24.39,24.4,24.39,24.4,500.0,16.2142,16.2208,16.2142,16.2208,500.0
2009-10-12 13:10:00,24.4,24.46,24.4,24.45,9000.0,16.2208,16.2607,16.2208,16.254,9000.0
2009-10-12 13:15:00,24.45,24.46,24.45,24.46,900.0,16.254,16.2607,16.254,16.2607,900.0
2009-10-12 13:20:00,24.45,24.45,24.45,24.45,300.0,16.254,16.254,16.254,16.254,300.0
2009-10-12 13:25:00,24.45,24.46,24.45,24.45,1100.0,16.254,16.2607,16.254,16.254,1100.0
2009-10-12 13:30:00,24.45,24.45,24.45,24.45,1100.0,16.254,16.254,16.254,16.254,1100.0
2009-10-12 13:35:00,24.45,24.46,24.45,24.46,900.0,16.254,16.2607,16.254,16.2607,900.0
2009-10-12 13:40:00,24.45,24.45,24.45,24.45,900.0,16.254,16.254,16.254,16.254,900.0
2009-10-12 13:45:00,24.46,24.46,24.45,24.46,800.0,16.2607,16.2607,16.254,16.2607,800.0
2009-10-12 13:50:00,24.45,24.45,24.45,24.45,100.0,16.254,16.254,16.254,16.254,100.0
2009-10-12 13:55:00,24.45,24.46,24.45,24.45,2000.0,16.254,16.2607,16.254,16.254,2000.0
2009-10-12 14:00:00,24.46,24.46,24.44,24.44,2300.0,16.2607,16.2607,16.2474,16.2474,2300.0
2009-10-12 14:05:00,24.43,24.45,24.43,24.44,2000.0,16.2407,16.254,16.2407,16.2474,2000.0
2009-10-12 14:10:00,24.44,24.44,24.4,24.4,3900.0,16.2474,16.2474,16.2208,16.2208,3900.0
2009-10-12 14:15:00,24.4,24.41,24.4,24.41,2300.0,16.2208,16.2274,16.2208,16.2274,2300.0
2009-10-12 14:20:00,24.4,24.42,24.4,24.42,5000.0,16.2208,16.2341,16.2208,16.2341,5000.0
2009-10-12 14:25:00,24.43,24.43,24.41,24.42,2600.0,16.2407,16.2407,16.2274,16.2341,2600.0
2009-10-12 14:30:00,24.42,24.42,24.39,24.4,2400.0,16.2341,16.2341,16.2142,16.2208,2400.0
2009-10-12 14:35:00,24.41,24.41,24.4,24.4,1600.0,16.2274,16.2274,16.2208,16.2208,1600.0
2009-10-12 14:40:00,24.4,24.45,24.4,24.45,4500.0,16.2208,16.254,16.2208,16.254,4500.0
2009-10-12 14:45:00,24.43,24.45,24.43,24.44,1600.0,16.2407,16.254,16.2407,16.2474,1600.0
2009-10-12 14:50:00,24.44,24.44,24.41,24.43,2400.0,16.2474,16.2474,16.2274,16.2407,2400.0
2009-10-12 14:55:00,24.43,24.43,24.4,24.42,3800.0,16.2407,16.2407,16.2208,16.2341,3800.0
2009-10-12 15:00:00,24.42,24.44,24.42,24.44,3200.0,16.2341,16.2474,16.2341,16.2474,3200.0
2009-10-12 15:05:00,24.43,24.43,24.42,24.42,1100.0,16.2407,16.2407,16.2341,16.2341,1100.0
2009-10-12 15:10:00,24.43,24.43,24.4,24.41,3200.0,16.2407,16.2407,16.2208,16.2274,3200.0
2009-10-12 15:15:00,24.4,24.41,24.4,24.4,1500.0,16.2208,16.2274,16.2208,16.2208,1500.0
2009-10-12 15:20:00,24.41,24.41,24.4,24.4,1300.0,16.2274,16.2274,16.2208,16.2208,1300.0
2009-10-12 15:25:00,24.41,24.41,24.4,24.41,1600.0,16.2274,16.2274,16.2208,16.2274,1600.0
2009-10-12 15:30:00,24.41,24.41,24.4,24.41,2200.0,16.2274,16.2274,16.2208,16.2274,2200.0
2009-10-12 15:35:00,24.4,24.41,24.4,24.4,5300.0,16.2208,16.2274,16.2208,16.2208,5300.0
2009-10-12 15:40:00,24.4,24.41,24.4,24.41,2700.0,16.2208,16.2274,16.2208,16.2274,2700.0
2009-10-12 15:45:00,24.41,24.41,24.4,24.41,1800.0,16.2274,16.2274,16.2208,16.2274,1800.0
2009-10-12 15:50:00,24.4,24.43,24.4,24.43,11500.0,16.2208,16.2407,16.2208,16.2407,11500.0
2009-10-12 15:55:00,24.42,24.45,24.4,24.45,20700.0,16.2341,16.254,16.2208,16.254,20700.0
2009-10-13 09:30:00,24.35,24.51,24.35,24.4,3400.0,16.1876,16.2939,16.1876,16.2208,3400.0
2009-10-13 09:35:00,24.38,24.42,24.37,24.37,6600.0,16.2075,16.2341,16.2009,16.2009,6600.0
2009-10-13 09:40:00,24.33,24.33,24.24,24.24,2500.0,16.1743,16.1743,16.1144,16.1144,2500.0
2009-10-13 09:45:00,24.24,24.25,24.2,24.25,4100.0,16.1144,16.1211,16.0878,16.1211,4100.0
2009-10-13 09:50:00,24.24,24.24,24.16,24.16,3600.0,16.1144,16.1144,16.0613,16.0613,3600.0
2009-10-13 09:55:00,24.17,24.21,24.16,24.21,1700.0,16.0679,16.0945,16.0613,16.0945,1700.0
2009-10-13 10:00:00,24.22,24.23,24.2,24.22,2300.0,16.1011,16.1078,16.0878,16.1011,2300.0
2009-10-13 10:05:00,24.22,24.26,24.21,24.26,900.0,16.1011,16.1277,16.0945,16.1277,900.0
2009-10-13 10:10:00,24.23,24.23,24.17,24.17,2200.0,16.1078,16.1078,16.0679,16.0679,2200.0
2009-10-13 10:15:00,24.17,24.17,24.15,24.17,3800.0,16.0679,16.0679,16.0546,16.0679,3800.0
2009-10-13 10:20:00,24.17,24.18,24.16,24.18,2300.0,16.0679,16.0745,16.0613,16.0745,2300.0
2009-10-13 10:25:00,24.17,24.23,24.17,24.22,4900.0,16.0679,16.1078,16.0679,16.1011,4900.0
2009-10-13 10:30:00,24.22,24.22,24.2,24.21,8400.0,16.1011,16.1011,16.0878,16.0945,8400.0
2009-10-13 10:35:00,24.21,24.21,24.19,24.2,1300.0,16.0945,16.0945,16.0812,16.0878,1300.0
2009-10-13 10:40:00,24.18,24.19,24.17,24.19,2600.0,16.0745,16.0812,16.0679,16.0812,2600.0
2009-10-13 10:45:00,24.18,24.19,24.18,24.19,500.0,16.0745,16.0812,16.0745,16.0812,500.0
2009-10-13 10:50:00,24.18,24.19,24.16,24.17,1800.0,16.0745,16.0812,16.0613,16.0679,1800.0
2009-10-13 10:55:00,24.16,24.17,24.16,24.16,2200.0,16.0613,16.0679,16.0613,16.0613,2200.0
2009-10-13 11:00:00,24.15,24.17,24.15,24.17,800.0,16.0546,16.0679,16.0546,16.0679,800.0
2009-10-13 11:05:00,24.17,24.17,24.11,24.13,6000.0,16.0679,16.0679,16.028,16.0413,6000.0
2009-10-13 11:10:00,24.14,24.14,24.1,24.12,4900.0,16.048,16.048,16.0214,16.0347,4900.0
2009-10-13 11:15:00,24.13,24.13,24.12,24.12,700.0,16.0413,16.0413,16.0347,16.0347,700.0
2009-10-13 11:20:00,24.12,24.12,24.12,24.12,500.0,16.0347,16.0347,16.0347,16.0347,500.0
2009-10-13 11:25:00,24.13,24.14,24.12,24.14,600.0,16.0413,16.048,16.0347,16.048,600.0
2009-10-13 11:30:00,24.13,24.13,24.1,24.12,2200.0,16.0413,16.0413,16.0214,16.0347,2200.0
2009-10-13 11:35:00,24.12,24.12,24.1,24.12,2500.0,16.0347,16.0347,16.0214,16.0347,2500.0
2009-10-13 11:40:00,24.12,24.16,24.12,24.16,4600.0,16.0347,16.0613,16.0347,16.0613,4600.0
2009-10-13 11:45:00,24.16,24.18,24.16,24.18,3200.0,16.0613,16.0745,16.0613,16.0745,3200.0
2009-10-13 11:50:00,24.18,24.18,24.17,24.18,800.0,16.0745,16.0745,16.0679,16.0745,800.0
2009-10-13 11:55:00,24.17,24.18,24.16,24.18,1500.0,16.0679,16.0745,16.0613,16.0745,1500.0
2009-10-13 12:00:00,24.16,24.18,24.15,24.15,1900.0,16.0613,16.0745,16.0546,16.0546,1900.0
2009-10-13 12:05:00,24.14,24.17,24.14,24.16,8500.0,16.048,16.0679,16.048,16.0613,8500.0
2009-10-13 12:10:00,24.17,24.17,24.16,24.16,1600.0,16.0679,16.0679,16.0613,16.0613,1600.0
2009-10-13 12:15:00,24.14,24.14,24.1,24.11,3400.0,16.048,16.048,16.0214,16.028,3400.0
2009-10-13 12:20:00,24.1,24.1,24.08,24.08,2600.0,16.0214,16.0214,16.0081,16.0081,2600.0
2009-10-13 12:25:00,24.08,24.1,24.08,24.1,1100.0,16.0081,16.0214,16.0081,16.0214,1100.0
2009-10-13 12:30:00,24.08,24.1,24.07,24.1,2500.0,16.0081,16.0214,16.0014,16.0214,2500.0
2009-10-13 12:35:00,24.1,24.1,24.1,24.1,300.0,16.0214,16.0214,16.0214,16.0214,300.0
2009-10-13 12:40:00,24.09,24.1,24.09,24.1,700.0,16.0147,16.0214,16.0147,16.0214,700.0
2009-10-13 12:45:00,24.09,24.1,24.07,24.09,3500.0,16.0147,16.0214,16.0014,16.0147,3500.0
2009-10-13 12:50:00,24.09,24.09,24.09,24.09,1200.0,16.0147,16.0147,16.0147,16.0147,1200.0
2009-10-13 12:55:00,24.09,24.13,24.09,24.12,3500.0,16.0147,16.0413,16.0147,16.0347,3500.0
2009-10-13 13:00:00,24.12,24.12,24.12,24.12,0.0,16.0347,16.0347,16.0347,16.0347,0.0
2009-10-13 13:05:00,24.11,24.13,24.11,24.13,600.0,16.028,16.0413,16.028,16.0413,600.0
2009-10-13 13:10:00,24.13,24.14,24.13,24.14,600.0,16.0413,16.048,16.0413,16.048,600.0
2009-10-13 13:15:00,24.14,24.17,24.14,24.17,2200.0,16.048,16.0679,16.048,16.0679,2200.0
2009-10-13 13:20:00,24.18,24.18,24.18,24.18,100.0,16.0745,16.0745,16.0745,16.0745,100.0
2009-10-13 13:25:00,24.17,24.17,24.16,24.17,1000.0,16.0679,16.0679,16.0613,16.0679,1000.0
2009-10-13 13:30:00,24.16,24.17,24.16,24.16,600.0,16.0613,16.0679,16.0613,16.0613,600.0
2009-10-13 13:35:00,24.16,24.16,24.16,24.16,500.0,16.0613,16.0613,16.0613,16.0613,500.0
2009-10-13 13:40:00,24.16,24.17,24.16,24.16,600.0,16.0613,16.0679,16.0613,16.0613,600.0
2009-10-13 13:45:00,24.16,24.16,24.1,24.1,5700.0,16.0613,16.0613,16.0214,16.0214,5700.0
2009-10-13 13:50:00,24.11,24.11,24.11,24.11,300.0,16.028,16.028,16.028,16.028,300.0
2009-10-13 13:55:00,24.11,24.12,24.1,24.12,2000.0,16.028,16.0347,16.0214,16.0347,2000.0
2009-10-13 14:00:00,24.11,24.11,24.1,24.1,900.0,16.028,16.028,16.0214,16.0214,900.0
2009-10-13 14:05:00,24.1,24.1,24.08,24.09,2400.0,16.0214,16.0214,16.0081,16.0147,2400.0
2009-10-13 14:10:00,24.09,24.1,24.09,24.1,2200.0,16.0147,16.0214,16.0147,16.0214,2200.0
2009-10-13 14:15:00,24.1,24.1,24.1,24.1,400.0,16.0214,16.0214,16.0214,16.0214,400.0
2009-10-13 14:20:00,24.09,24.1,24.08,24.1,4700.0,16.0147,16.0214,16.0081,16.0214,4700.0
2009-10-13 14:25:00,24.1,24.1,24.09,24.1,1200.0,16.0214,16.0214,16.0147,16.0214,1200.0
2009-10-13 14:30:00,24.09,24.1,24.09,24.09,1600.0,16.0147,16.0214,16.0147,16.0147,1600.0
2009-10-13 14:35:00,24.1,24.1,24.1,24.1,600.0,16.0214,16.0214,16.0214,16.0214,600.0
2009-10-13 14:40:00,24.1,24.1,24.1,24.1,2100.0,16.0214,16.0214,16.0214,16.0214,2100.0
2009-10-13 14:45:00,24.09,24.13,24.09,24.12,3000.0,16.0147,16.0413,16.0147,16.0347,3000.0
2009-10-13 14:50:00,24.13,24.15,24.13,24.15,1700.0,16.0413,16.0546,16.0413,16.0546,1700.0
2009-10-13 14:55:00,24.15,24.16,24.14,24.14,1700.0,16.0546,16.0613,16.048,16.048,1700.0
2009-10-13 15:00:00,24.14,24.14,24.13,24.13,2200.0,16.048,16.048,16.0413,16.0413,2200.0
2009-10-13 15:05:00,24.13,24.13,24.12,24.12,2900.0,16.0413,16.0413,16.0347,16.0347,2900.0
2009-10-13 15:10:00,24.12,24.13,24.11,24.12,3500.0,16.0347,16.0413,16.028,16.0347,3500.0
2009-10-13 15:15:00,24.12,24.16,24.11,24.16,7900.0,16.0347,16.0613,16.028,16.0613,7900.0
2009-10-13 15:20:00,24.15,24.18,24.15,24.17,4500.0,16.0546,16.0745,16.0546,16.0679,4500.0
2009-10-13 15:25:00,24.19,24.19,24.18,24.18,2200.0,16.0812,16.0812,16.0745,16.0745,2200.0
2009-10-13 15:30:00,24.19,24.19,24.17,24.18,4000.0,16.0812,16.0812,16.0679,16.0745,4000.0
2009-10-13 15:35:00,24.17,24.18,24.14,24.16,6200.0,16.0679,16.0745,16.048,16.0613,6200.0
2009-10-13 15:40:00,24.16,24.21,24.16,24.2,6000.0,16.0613,16.0945,16.0613,16.0878,6000.0
2009-10-13 15:45:00,24.2,24.22,24.2,24.22,6800.0,16.0878,16.1011,16.0878,16.1011,6800.0
2009-10-13 15:50:00,24.22,24.23,24.21,24.23,11300.0,16.1011,16.1078,16.0945,16.1078,11300.0
2009-10-13 15:55:00,24.22,24.22,24.17,24.2,36800.0,16.1011,16.1011,16.0679,16.0878,36800.0
2009-10-14 09:30:00,24.33,24.45,24.33,24.39,6700.0,16.1743,16.254,16.1743,16.2142,6700.0
2009-10-14 09:35:00,24.36,24.38,24.34,24.34,4800.0,16.1942,16.2075,16.1809,16.1809,4800.0
2009-10-14 09:40:00,24.34,24.35,24.32,24.35,3500.0,16.1809,16.1876,16.1676,16.1876,3500.0
2009-10-14 09:45:00,24.33,24.35,24.31,24.34,6300.0,16.1743,16.1876,16.161,16.1809,6300.0
2009-10-14 09:50:00,24.33,24.43,24.33,24.43,6900.0,16.1743,16.2407,16.1743,16.2407,6900.0
2009-10-14 09:55:00,24.45,24.47,24.44,24.44,1800.0,16.254,16.2673,16.2474,16.2474,1800.0
2009-10-14 10:00:00,24.43,24.43,24.38,24.41,2800.0,16.2407,16.2407,16.2075,16.2274,2800.0
2009-10-14 10:05:00,24.4,24.43,24.4,24.43,2600.0,16.2208,16.2407,16.2208,16.2407,2600.0
2009-10-14 10:10:00,24.43,24.43,24.41,24.41,2500.0,16.2407,16.2407,16.2274,16.2274,2500.0
2009-10-14 10:15:00,24.37,24.42,24.37,24.42,1100.0,16.2009,16.2341,16.2009,16.2341,1100.0
2009-10-14 10:20:00,24.4,24.4,24.34,24.34,6000.0,16.2208,16.2208,16.1809,16.1809,6000.0
2009-10-14 10:25:00,24.33,24.35,24.32,24.34,3600.0,16.1743,16.1876,16.1676,16.1809,3600.0
2009-10-14 10:30:00,24.35,24.36,24.33,24.35,3500.0,16.1876,16.1942,16.1743,16.1876,3500.0
2009-10-14 10:35:00,24.35,24.38,24.35,24.38,3000.0,16.1876,16.2075,16.1876,16.2075,3000.0
2009-10-14 10:40:00,24.38,24.38,24.36,24.37,2800.0,16.2075,16.2075,16.1942,16.2009,2800.0
2009-10-14 10:45:00,24.36,24.36,24.35,24.35,900.0,16.1942,16.1942,16.1876,16.1876,900.0
2009-10-14 10:50:00,24.34,24.34,24.3,24.31,4100.0,16.1809,16.1809,16.1543,16.161,4100.0
2009-10-14 10:55:00,24.31,24.32,24.3,24.32,2200.0,16.161,16.1676,16.1543,16.1676,2200.0
2009-10-14 11:00:00,24.31,24.35,24.31,24.33,5800.0,16.161,16.1876,16.161,16.1743,5800.0
2009-10-14 11:05:00,24.33,24.33,24.3,24.31,7600.0,16.1743,16.1743,16.1543,16.161,7600.0
2009-10-14 11:10:00,24.3,24.3,24.25,24.25,1700.0,16.1543,16.1543,16.1211,16.1211,1700.0
2009-10-14 11:15:00,24.26,24.34,24.26,24.34,18100.0,16.1277,16.1809,16.1277,16.1809,18100.0
2009-10-14 11:20:00,24.36,24.39,24.36,24.39,1300.0,16.1942,16.2142,16.1942,16.2142,1300.0
2009-10-14 11:25:00,24.39,24.44,24.39,24.44,3600.0,16.2142,16.2474,16.2142,16.2474,3600.0
2009-10-14 11:30:00,24.43,24.51,24.43,24.5,10400.0,16.2407,16.2939,16.2407,16.2873,10400.0
2009-10-14 11:35:00,24.51,24.53,24.51,24.51,1800.0,16.2939,16.3072,16.2939,16.2939,1800.0
2009-10-14 11:40:00,24.51,24.52,24.51,24.52,300.0,16.2939,16.3006,16.2939,16.3006,300.0
2009-10-14 11:45:00,24.52,24.52,24.5,24.51,2300.0,16.3006,16.3006,16.2873,16.2939,2300.0
2009-10-14 11:50:00,24.51,24.51,24.5,24.5,2800.0,16.2939,16.2939,16.2873,16.2873,2800.0
2009-10-14 11:55:00,24.5,24.51,24.5,24.5,2900.0,16.2873,16.2939,16.2873,16.2873,2900.0
2009-10-14 12:00:00,24.5,24.5,24.47,24.47,5200.0,16.2873,16.2873,16.2673,16.2673,5200.0
2009-10-14 12:05:00,24.48,24.48,24.47,24.47,400.0,16.274,16.274,16.2673,16.2673,400.0
2009-10-14 12:10:00,24.47,24.47,24.44,24.46,1500.0,16.2673,16.2673,16.2474,16.2607,1500.0
2009-10-14 12:15:00,24.44,24.45,24.44,24.44,500.0,16.2474,16.254,16.2474,16.2474,500.0
2009-10-14 12:20:00,24.45,24.47,24.43,24.47,3300.0,16.254,16.2673,16.2407,16.2673,3300.0
2009-10-14 12:25:00,24.46,24.46,24.44,24.44,500.0,16.2607,16.2607,16.2474,16.2474,500.0
2009-10-14 12:30:00,24.44,24.44,24.43,24.43,700.0,16.2474,16.2474,16.2407,16.2407,700.0
2009-10-14 12:35:00,24.42,24.43,24.35,24.36,15300.0,16.2341,16.2407,16.1876,16.1942,15300.0
2009-10-14 12:40:00,24.37,24.37,24.36,24.36,800.0,16.2009,16.2009,16.1942,16.1942,800.0
2009-10-14 12:45:00,24.37,24.37,24.36,24.36,2100.0,16.2009,16.2009,16.1942,16.1942,2100.0
2009-10-14 12:50:00,24.37,24.38,24.37,24.37,2200.0,16.2009,16.2075,16.2009,16.2009,2200.0
2009-10-14 12:55:00,24.39,24.43,24.39,24.43,2300.0,16.2142,16.2407,16.2142,16.2407,2300.0
2009-10-14 13:00:00,24.43,24.46,24.43,24.45,1700.0,16.2407,16.2607,16.2407,16.254,1700.0
2009-10-14 13:05:00,24.45,24.45,24.41,24.41,3400.0,16.254,16.254,16.2274,16.2274,3400.0
2009-10-14 13:10:00,24.39,24.48,24.39,24.48,4000.0,16.2142,16.274,16.2142,16.274,4000.0
2009-10-14 13:15:00,24.48,24.48,24.45,24.45,1000.0,16.274,16.274,16.254,16.254,1000.0
2009-10-14 13:20:00,24.47,24.47,24.39,24.44,3100.0,16.2673,16.2673,16.2142,16.2474,3100.0
2009-10-14 13:25:00,24.43,24.44,24.42,24.43,1500.0,16.2407,16.2474,16.2341,16.2407,1500.0
2009-10-14 13:30:00,24.44,24.47,24.44,24.47,2000.0,16.2474,16.2673,16.2474,16.2673,2000.0
2009-10-14 13:35:00,24.46,24.48,24.46,24.47,2300.0,16.2607,16.274,16.2607,16.2673,2300.0
2009-10-14 13:40:00,24.49,24.49,24.47,24.47,500.0,16.2806,16.2806,16.2673,16.2673,500.0
2009-10-14 13:45:00,24.49,24.49,24.49,24.49,200.0,16.2806,16.2806,16.2806,16.2806,200.0
2009-10-14 13:50:00,24.49,24.49,24.49,24.49,500.0,16.2806,16.2806,16.2806,16.2806,500.0
2009-10-14 13:55:00,24.49,24.49,24.48,24.49,2500.0,16.2806,16.2806,16.274,16.2806,2500.0
2009-10-14 14:00:00,24.49,24.5,24.46,24.46,2200.0,16.2806,16.2873,16.2607,16.2607,2200.0
2009-10-14 14:05:00,24.48,24.48,24.47,24.47,1300.0,16.274,16.274,16.2673,16.2673,1300.0
2009-10-14 14:10:00,24.48,24.48,24.46,24.47,800.0,16.274,16.274,16.2607,16.2673,800.0
2009-10-14 14:15:00,24.46,24.49,24.45,24.48,3100.0,16.2607,16.2806,16.254,16.274,3100.0
2009-10-14 14:20:00,24.48,24.48,24.45,24.47,2100.0,16.274,16.274,16.254,16.2673,2100.0
2009-10-14 14:25:00,24.47,24.47,24.45,24.45,2100.0,16.2673,16.2673,16.254,16.254,2100.0
2009-10-14 14:30:00,24.45,24.46,24.45,24.46,800.0,16.254,16.2607,16.254,16.2607,800.0
2009-10-14 14:35:00,24.46,24.5,24.46,24.48,3400.0,16.2607,16.2873,16.2607,16.274,3400.0
2009-10-14 14:40:00,24.48,24.48,24.47,24.47,600.0,16.274,16.274,16.2673,16.2673,600.0
2009-10-14 14:45:00,24.47,24.47,24.42,24.44,6000.0,16.2673,16.2673,16.2341,16.2474,6000.0
2009-10-14 14:50:00,24.44,24.44,24.43,24.44,700.0,16.2474,16.2474,16.2407,16.2474,700.0
2009-10-14 14:55:00,24.44,24.44,24.43,24.43,1500.0,16.2474,16.2474,16.2407,16.2407,1500.0
2009-10-14 15:00:00,24.43,24.49,24.43,24.49,3300.0,16.2407,16.2806,16.2407,16.2806,3300.0
2009-10-14 15:05:00,24.48,24.48,24.46,24.48,2200.0,16.274,16.274,16.2607,16.274,2200.0
2009-10-14 15:10:00,24.47,24.49,24.46,24.48,3000.0,16.2673,16.2806,16.2607,16.274,3000.0
2009-10-14 15:15:00,24.49,24.5,24.48,24.5,4100.0,16.2806,16.2873,16.274,16.2873,4100.0
2009-10-14 15:20:00,24.5,24.5,24.5,24.5,4200.0,16.2873,16.2873,16.2873,16.2873,4200.0
2009-10-14 15:25:00,24.5,24.5,24.49,24.5,10400.0,16.2873,16.2873,16.2806,16.2873,10400.0
2009-10-14 15:30:00,24.5,24.5,24.49,24.5,3900.0,16.2873,16.2873,16.2806,16.2873,3900.0
2009-10-14 15:35:00,24.5,24.5,24.49,24.5,5700.0,16.2873,16.2873,16.2806,16.2873,5700.0
2009-10-14 15:40:00,24.5,24.5,24.46,24.46,8600.0,16.2873,16.2873,16.2607,16.2607,8600.0
2009-10-14 15:45:00,24.45,24.5,24.44,24.5,11100.0,16.254,16.2873,16.2474,16.2873,11100.0
2009-10-14 15:50:00,24.5,24.5,24.49,24.5,12000.0,16.2873,16.2873,16.2806,16.2873,12000.0
2009-10-14 15:55:00,24.5,24.5,24.49,24.49,33800.0,16.2873,16.2873,16.2806,16.2806,33800.0
2009-10-15 09:30:00,24.44,24.55,24.33,24.55,5400.0,16.2474,16.3205,16.1743,16.3205,5400.0
2009-10-15 09:35:00,24.55,24.55,24.51,24.55,400.0,16.3205,16.3205,16.2939,16.3205,400.0
2009-10-15 09:40:00,24.55,24.55,24.53,24.53,2100.0,16.3205,16.3205,16.3072,16.3072,2100.0
2009-10-15 09:45:00,24.54,24.55,24.5,24.51,11300.0,16.3139,16.3205,16.2873,16.2939,11300.0
2009-10-15 09:50:00,24.53,24.55,24.52,24.55,3600.0,16.3072,16.3205,16.3006,16.3205,3600.0
2009-10-15 09:55:00,24.53,24.55,24.53,24.54,1300.0,16.3072,16.3205,16.3072,16.3139,1300.0
2009-10-15 10:00:00,24.53,24.53,24.5,24.5,4600.0,16.3072,16.3072,16.2873,16.2873,4600.0
2009-10-15 10:05:00,24.48,24.53,24.48,24.52,3000.0,16.274,16.3072,16.274,16.3006,3000.0
2009-10-15 10:10:00,24.52,24.52,24.46,24.5,2300.0,16.3006,16.3006,16.2607,16.2873,2300.0
2009-10-15 10:15:00,24.5,24.52,24.5,24.51,1000.0,16.2873,16.3006,16.2873,16.2939,1000.0
2009-10-15 10:20:00,24.53,24.55,24.53,24.55,5000.0,16.3072,16.3205,16.3072,16.3205,5000.0
2009-10-15 10:25:00,24.55,24.55,24.54,24.55,2100.0,16.3205,16.3205,16.3139,16.3205,2100.0
2009-10-15 10:30:00,24.55,24.6,24.55,24.58,5800.0,16.3205,16.3538,16.3205,16.3405,5800.0
2009-10-15 10:35:00,24.58,24.58,24.54,24.55,1900.0,16.3405,16.3405,16.3139,16.3205,1900.0
2009-10-15 10:40:00,24.54,24.54,24.52,24.52,900.0,16.3139,16.3139,16.3006,16.3006,900.0
2009-10-15 10:45:00,24.53,24.56,24.53,24.53,2300.0,16.3072,16.3272,16.3072,16.3072,2300.0
2009-10-15 10:50:00,24.52,24.55,24.52,24.55,1700.0,16.3006,16.3205,16.3006,16.3205,1700.0
2009-10-15 10:55:00,24.56,24.56,24.49,24.51,3800.0,16.3272,16.3272,16.2806,16.2939,3800.0
2009-10-15 11:00:00,24.54,24.54,24.49,24.49,3800.0,16.3139,16.3139,16.2806,16.2806,3800.0
2009-10-15 11:05:00,24.5,24.52,24.5,24.5,1500.0,16.2873,16.3006,16.2873,16.2873,1500.0
2009-10-15 11:10:00,24.49,24.5,24.48,24.5,1600.0,16.2806,16.2873,16.274,16.2873,1600.0
2009-10-15 11:15:00,24.5,24.5,24.45,24.48,1400.0,16.2873,16.2873,16.254,16.274,1400.0
2009-10-15 11:20:00,24.47,24.47,24.45,24.45,1700.0,16.2673,16.2673,16.254,16.254,1700.0
2009-10-15 11:25:00,24.45,24.47,24.43,24.46,2100.0,16.254,16.2673,16.2407,16.2607,2100.0
2009-10-15 11:30:00,24.46,24.47,24.46,24.47,1600.0,16.2607,16.2673,16.2607,16.2673,1600.0
2009-10-15 11:35:00,24.46,24.49,24.46,24.49,1000.0,16.2607,16.2806,16.2607,16.2806,1000.0
2009-10-15 11:40:00,24.48,24.48,24.45,24.45,2300.0,16.274,16.274,16.254,16.254,2300.0
2009-10-15 11:45:00,24.45,24.45,24.45,24.45,0.0,16.254,16.254,16.254,16.254,0.0
2009-10-15 11:50:00,24.46,24.47,24.46,24.46,2000.0,16.2607,16.2673,16.2607,16.2607,2000.0
2009-10-15 11:55:00,24.45,24.45,24.42,24.44,2100.0,16.254,16.254,16.2341,16.2474,2100.0
2009-10-15 12:00:00,24.45,24.46,24.44,24.45,1600.0,16.254,16.2607,16.2474,16.254,1600.0
2009-10-15 12:05:00,24.45,24.45,24.42,24.43,6600.0,16.254,16.254,16.2341,16.2407,6600.0
2009-10-15 12:10:00,24.43,24.43,24.42,24.42,2000.0,16.2407,16.2407,16.2341,16.2341,2000.0
2009-10-15 12:15:00,24.44,24.44,24.42,24.44,1400.0,16.2474,16.2474,16.2341,16.2474,1400.0
2009-10-15 12:20:00,24.44,24.44,24.44,24.44,500.0,16.2474,16.2474,16.2474,16.2474,500.0
2009-10-15 12:25:00,24.43,24.44,24.42,24.43,5400.0,16.2407,16.2474,16.2341,16.2407,5400.0
2009-10-15 12:30:00,24.43,24.44,24.4,24.4,3400.0,16.2407,16.2474,16.2208,16.2208,3400.0
2009-10-15 12:35:00,24.4,24.41,24.4,24.41,1300.0,16.2208,16.2274,16.2208,16.2274,1300.0
2009-10-15 12:40:00,24.41,24.43,24.4,24.43,3200.0,16.2274,16.2407,16.2208,16.2407,3200.0
2009-10-15 12:45:00,24.44,24.44,24.43,24.43,300.0,16.2474,16.2474,16.2407,16.2407,300.0
2009-10-15 12:50:00,24.43,24.43,24.43,24.43,0.0,16.2407,16.2407,16.2407,16.2407,0.0
2009-10-15 12:55:00,24.43,24.45,24.43,24.45,1400.0,16.2407,16.254,16.2407,16.254,1400.0
2009-10-15 13:00:00,24.45,24.48,24.45,24.48,1000.0,16.254,16.274,16.254,16.274,1000.0
2009-10-15 13:05:00,24.48,24.49,24.48,24.49,800.0,16.274,16.2806,16.274,16.2806,800.0
2009-10-15 13:10:00,24.5,24.5,24.48,24.48,800.0,16.2873,16.2873,16.274,16.274,800.0
2009-10-15 13:15:00,24.49,24.49,24.48,24.48,700.0,16.2806,16.2806,16.274,16.274,700.0
2009-10-15 13:20:00,24.48,24.49,24.48,24.49,400.0,16.274,16.2806,16.274,16.2806,400.0
2009-10-15 13:25:00,24.48,24.5,24.48,24.5,2200.0,16.274,16.2873,16.274,16.2873,2200.0
2009-10-15 13:30:00,24.5,24.52,24.5,24.5,1400.0,16.2873,16.3006,16.2873,16.2873,1400.0
2009-10-15 13:35:00,24.5,24.5,24.48,24.5,2600.0,16.2873,16.2873,16.274,16.2873,2600.0
2009-10-15 13:40:00,24.48,24.49,24.48,24.49,500.0,16.274,16.2806,16.274,16.2806,500.0
2009-10-15 13:45:00,24.48,24.49,24.48,24.48,900.0,16.274,16.2806,16.274,16.274,900.0
2009-10-15 13:50:00,24.48,24.48,24.48,24.48,300.0,16.274,16.274,16.274,16.274,300.0
2009-10-15 13:55:00,24.48,24.51,24.48,24.5,3700.0,16.274,16.2939,16.274,16.2873,3700.0
2009-10-15 14:00:00,24.51,24.52,24.51,24.51,1400.0,16.2939,16.3006,16.2939,16.2939,1400.0
2009-10-15 14:05:00,24.53,24.53,24.52,24.53,1600.0,16.3072,16.3072,16.3006,16.3072,1600.0
2009-10-15 14:10:00,24.53,24.53,24.53,24.53,300.0,16.3072,16.3072,16.3072,16.3072,300.0
2009-10-15 14:15:00,24.52,24.52,24.5,24.51,2700.0,16.3006,16.3006,16.2873,16.2939,2700.0
2009-10-15 14:20:00,24.51,24.53,24.51,24.53,1500.0,16.2939,16.3072,16.2939,16.3072,1500.0
2009-10-15 14:25:00,24.53,24.55,24.53,24.55,2900.0,16.3072,16.3205,16.3072,16.3205,2900.0
2009-10-15 14:30:00,24.55,24.56,24.54,24.56,2500.0,16.3205,16.3272,16.3139,16.3272,2500.0
2009-10-15 14:35:00,24.56,24.59,24.56,24.58,8900.0,16.3272,16.3471,16.3272,16.3405,8900.0
2009-10-15 14:40:00,24.56,24.6,24.56,24.59,1800.0,16.3272,16.3538,16.3272,16.3471,1800.0
2009-10-15 14:45:00,24.6,24.61,24.59,24.6,3200.0,16.3538,16.3604,16.3471,16.3538,3200.0
2009-10-15 14:50:00,24.61,24.64,24.6,24.64,3000.0,16.3604,16.3803,16.3538,16.3803,3000.0
2009-10-15 14:55:00,24.64,24.65,24.63,24.65,2300.0,16.3803,16.387,16.3737,16.387,2300.0
2009-10-15 15:00:00,24.65,24.65,24.64,24.64,1500.0,16.387,16.387,16.3803,16.3803,1500.0
2009-10-15 15:05:00,24.64,24.64,24.63,24.63,2500.0,16.3803,16.3803,16.3737,16.3737,2500.0
2009-10-15 15:10:00,24.63,24.65,24.63,24.64,3600.0,16.3737,16.387,16.3737,16.3803,3600.0
2009-10-15 15:15:00,24.64,24.64,24.63,24.64,3800.0,16.3803,16.3803,16.3737,16.3803,3800.0
2009-10-15 15:20:00,24.63,24.65,24.59,24.59,3900.0,16.3737,16.387,16.3471,16.3471,3900.0
2009-10-15 15:25:00,24.59,24.59,24.55,24.55,3800.0,16.3471,16.3471,16.3205,16.3205,3800.0
2009-10-15 15:30:00,24.55,24.58,24.55,24.57,6900.0,16.3205,16.3405,16.3205,16.3338,6900.0
2009-10-15 15:35:00,24.58,24.59,24.57,24.57,4700.0,16.3405,16.3471,16.3338,16.3338,4700.0
2009-10-15 15:40:00,24.57,24.58,24.57,24.57,6700.0,16.3338,16.3405,16.3338,16.3338,6700.0
2009-10-15 15:45:00,24.58,24.58,24.57,24.58,9300.0,16.3405,16.3405,16.3338,16.3405,9300.0
2009-10-15 15:50:00,24.57,24.58,24.56,24.57,10200.0,16.3338,16.3405,16.3272,16.3338,10200.0
2009-10-15 15:55:00,24.56,24.58,24.54,24.57,20800.0,16.3272,16.3405,16.3139,16.3338,20800.0
2009-10-16 09:30:00,24.45,24.56,24.45,24.5,15600.0,16.254,16.3272,16.254,16.2873,15600.0
2009-10-16 09:35:00,24.49,24.49,24.45,24.45,4900.0,16.2806,16.2806,16.254,16.254,4900.0
2009-10-16 09:40:00,24.47,24.49,24.46,24.48,3100.0,16.2673,16.2806,16.2607,16.274,3100.0
2009-10-16 09:45:00,24.48,24.49,24.46,24.49,3000.0,16.274,16.2806,16.2607,16.2806,3000.0
2009-10-16 09:50:00,24.45,24.47,24.45,24.45,6500.0,16.254,16.2673,16.254,16.254,6500.0
2009-10-16 09:55:00,24.45,24.45,24.36,24.37,4600.0,16.254,16.254,16.1942,16.2009,4600.0
2009-10-16 10:00:00,24.36,24.37,24.34,24.37,4300.0,16.1942,16.2009,16.1809,16.2009,4300.0
2009-10-16 10:05:00,24.37,24.4,24.37,24.4,1500.0,16.2009,16.2208,16.2009,16.2208,1500.0
2009-10-16 10:10:00,24.38,24.4,24.38,24.39,4400.0,16.2075,16.2208,16.2075,16.2142,4400.0
2009-10-16 10:15:00,24.4,24.4,24.38,24.39,2200.0,16.2208,16.2208,16.2075,16.2142,2200.0
2009-10-16 10:20:00,24.39,24.4,24.33,24.33,3700.0,16.2142,16.2208,16.1743,16.1743,3700.0
2009-10-16 10:25:00,24.32,24.33,24.28,24.28,3400.0,16.1676,16.1743,16.141,16.141,3400.0
2009-10-16 10:30:00,24.29,24.29,24.26,24.27,2900.0,16.1477,16.1477,16.1277,16.1344,2900.0
2009-10-16 10:35:00,24.25,24.26,24.24,24.24,2000.0,16.1211,16.1277,16.1144,16.1144,2000.0
2009-10-16 10:40:00,24.24,24.24,24.08,24.15,25900.0,16.1144,16.1144,16.0081,16.0546,25900.0
2009-10-16 10:45:00,24.18,24.21,24.18,24.18,300.0,16.0745,16.0945,16.0745,16.0745,300.0
2009-10-16 10:50:00,24.19,24.2,24.18,24.2,800.0,16.0812,16.0878,16.0745,16.0878,800.0
2009-10-16 10:55:00,24.18,24.18,24.16,24.17,2300.0,16.0745,16.0745,16.0613,16.0679,2300.0
2009-10-16 11:00:00,24.16,24.18,24.16,24.17,500.0,16.0613,16.0745,16.0613,16.0679,500.0
2009-10-16 11:05:00,24.17,24.19,24.17,24.19,1200.0,16.0679,16.0812,16.0679,16.0812,1200.0
2009-10-16 11:10:00,24.19,24.23,24.17,24.22,2200.0,16.0812,16.1078,16.0679,16.1011,2200.0
2009-10-16 11:15:00,24.22,24.25,24.22,24.25,1200.0,16.1011,16.1211,16.1011,16.1211,1200.0
2009-10-16 11:20:00,24.26,24.28,24.26,24.28,400.0,16.1277,16.141,16.1277,16.141,400.0
2009-10-16 11:25:00,24.26,24.28,24.26,24.27,1600.0,16.1277,16.141,16.1277,16.1344,1600.0
2009-10-16 11:30:00,24.28,24.28,24.26,24.26,2800.0,16.141,16.141,16.1277,16.1277,2800.0
2009-10-16 11:35:00,24.28,24.3,24.27,24.3,4900.0,16.141,16.1543,16.1344,16.1543,4900.0
2009-10-16 11:40:00,24.3,24.31,24.3,24.31,900.0,16.1543,16.161,16.1543,16.161,900.0
2009-10-16 11:45:00,24.3,24.31,24.3,24.31,1100.0,16.1543,16.161,16.1543,16.161,1100.0
2009-10-16 11:50:00,24.31,24.35,24.31,24.32,6900.0,16.161,16.1876,16.161,16.1676,6900.0
2009-10-16 11:55:00,24.33,24.34,24.33,24.33,1400.0,16.1743,16.1809,16.1743,16.1743,1400.0
2009-10-16 12:00:00,24.35,24.35,24.32,24.32,800.0,16.1876,16.1876,16.1676,16.1676,800.0
2009-10-16 12:05:00,24.33,24.33,24.32,24.32,700.0,16.1743,16.1743,16.1676,16.1676,700.0
2009-10-16 12:10:00,24.32,24.33,24.31,24.33,1500.0,16.1676,16.1743,16.161,16.1743,1500.0
2009-10-16 12:15:00,24.32,24.32,24.32,24.32,100.0,16.1676,16.1676,16.1676,16.1676,100.0
2009-10-16 12:20:00,24.3,24.35,24.3,24.32,9500.0,16.1543,16.1876,16.1543,16.1676,9500.0
2009-10-16 12:25:00,24.34,24.34,24.32,24.34,3400.0,16.1809,16.1809,16.1676,16.1809,3400.0
2009-10-16 12:30:00,24.34,24.34,24.31,24.31,600.0,16.1809,16.1809,16.161,16.161,600.0
2009-10-16 12:35:00,24.32,24.33,24.32,24.33,1400.0,16.1676,16.1743,16.1676,16.1743,1400.0
2009-10-16 12:40:00,24.34,24.37,24.33,24.36,2200.0,16.1809,16.2009,16.1743,16.1942,2200.0
2009-10-16 12:45:00,24.36,24.36,24.32,24.33,1000.0,16.1942,16.1942,16.1676,16.1743,1000.0
2009-10-16 12:50:00,24.33,24.33,24.33,24.33,0.0,16.1743,16.1743,16.1743,16.1743,0.0
2009-10-16 12:55:00,24.33,24.36,24.33,24.35,1900.0,16.1743,16.1942,16.1743,16.1876,1900.0
2009-10-16 13:00:00,24.35,24.35,24.3,24.35,15900.0,16.1876,16.1876,16.1543,16.1876,15900.0
2009-10-16 13:05:00,24.34,24.35,24.33,24.35,2100.0,16.1809,16.1876,16.1743,16.1876,2100.0
2009-10-16 13:10:00,24.36,24.37,24.36,24.37,600.0,16.1942,16.2009,16.1942,16.2009,600.0
2009-10-16 13:15:00,24.39,24.41,24.39,24.41,800.0,16.2142,16.2274,16.2142,16.2274,800.0
2009-10-16 13:20:00,24.41,24.41,24.41,24.41,300.0,16.2274,16.2274,16.2274,16.2274,300.0
2009-10-16 13:25:00,24.42,24.46,24.42,24.46,2700.0,16.2341,16.2607,16.2341,16.2607,2700.0
2009-10-16 13:30:00,24.46,24.46,24.46,24.46,700.0,16.2607,16.2607,16.2607,16.2607,700.0
2009-10-16 13:35:00,24.47,24.47,24.47,24.47,1000.0,16.2673,16.2673,16.2673,16.2673,1000.0
2009-10-16 13:40:00,24.47,24.49,24.46,24.46,4700.0,16.2673,16.2806,16.2607,16.2607,4700.0
2009-10-16 13:45:00,24.46,24.47,24.46,24.47,600.0,16.2607,16.2673,16.2607,16.2673,600.0
2009-10-16 13:50:00,24.48,24.49,24.45,24.48,3200.0,16.274,16.2806,16.254,16.274,3200.0
2009-10-16 13:55:00,24.48,24.48,24.46,24.47,300.0,16.274,16.274,16.2607,16.2673,300.0
2009-10-16 14:00:00,24.46,24.47,24.46,24.46,600.0,16.2607,16.2673,16.2607,16.2607,600.0
2009-10-16 14:05:00,24.46,24.46,24.43,24.43,1800.0,16.2607,16.2607,16.2407,16.2407,1800.0
2009-10-16 14:10:00,24.44,24.48,24.43,24.48,3000.0,16.2474,16.274,16.2407,16.274,3000.0
2009-10-16 14:15:00,24.49,24.5,24.48,24.5,4200.0,16.2806,16.2873,16.274,16.2873,4200.0
2009-10-16 14:20:00,24.5,24.53,24.48,24.53,1700.0,16.2873,16.3072,16.274,16.3072,1700.0
2009-10-16 14:25:00,24.53,24.56,24.53,24.55,3200.0,16.3072,16.3272,16.3072,16.3205,3200.0
2009-10-16 14:30:00,24.54,24.54,24.53,24.53,2500.0,16.3139,16.3139,16.3072,16.3072,2500.0
2009-10-16 14:35:00,24.53,24.54,24.53,24.53,1300.0,16.3072,16.3139,16.3072,16.3072,1300.0
2009-10-16 14:40:00,24.54,24.55,24.53,24.55,3200.0,16.3139,16.3205,16.3072,16.3205,3200.0
2009-10-16 14:45:00,24.54,24.54,24.52,24.53,2200.0,16.3139,16.3139,16.3006,16.3072,2200.0
2009-10-16 14:50:00,24.52,24.53,24.52,24.52,2100.0,16.3006,16.3072,16.3006,16.3006,2100.0
2009-10-16 14:55:00,24.51,24.51,24.48,24.49,4600.0,16.2939,16.2939,16.274,16.2806,4600.0
2009-10-16 15:00:00,24.48,24.48,24.46,24.46,2200.0,16.274,16.274,16.2607,16.2607,2200.0
2009-10-16 15:05:00,24.46,24.49,24.46,24.49,4800.0,16.2607,16.2806,16.2607,16.2806,4800.0
2009-10-16 15:10:00,24.48,24.54,24.47,24.52,8800.0,16.274,16.3139,16.2673,16.3006,8800.0
2009-10-16 15:15:00,24.53,24.54,24.5,24.5,3800.0,16.3072,16.3139,16.2873,16.2873,3800.0
2009-10-16 15:20:00,24.49,24.5,24.46,24.46,7400.0,16.2806,16.2873,16.2607,16.2607,7400.0
2009-10-16 15:25:00,24.47,24.47,24.45,24.47,5900.0,16.2673,16.2673,16.254,16.2673,5900.0
2009-10-16 15:30:00,24.46,24.48,24.46,24.48,2400.0,16.2607,16.274,16.2607,16.274,2400.0
2009-10-16 15:35:00,24.48,24.53,24.48,24.53,6800.0,16.274,16.3072,16.274,16.3072,6800.0
2009-10-16 15:40:00,24.52,24.57,24.51,24.55,5800.0,16.3006,16.3338,16.2939,16.3205,5800.0
2009-10-16 15:45:00,24.53,24.53,24.46,24.47,7200.0,16.3072,16.3072,16.2607,16.2673,7200.0
2009-10-16 15:50:00,24.48,24.48,24.45,24.45,11900.0,16.274,16.274,16.254,16.254,11900.0
2009-10-16 15:55:00,24.46,24.46,24.39,24.41,31000.0,16.2607,16.2607,16.2142,16.2274,31000.0
2009-10-19 09:30:00,24.41,24.49,24.41,24.46,2100.0,16.2274,16.2806,16.2274,16.2607,2100.0
2009-10-19 09:35:00,24.43,24.43,24.41,24.41,1600.0,16.2407,16.2407,16.2274,16.2274,1600.0
2009-10-19 09:40:00,24.42,24.43,24.4,24.41,2600.0,16.2341,16.2407,16.2208,16.2274,2600.0
2009-10-19 09:45:00,24.42,24.43,24.4,24.43,2300.0,16.2341,16.2407,16.2208,16.2407,2300.0
2009-10-19 09:50:00,24.41,24.41,24.37,24.38,3200.0,16.2274,16.2274,16.2009,16.2075,3200.0
2009-10-19 09:55:00,24.35,24.38,24.35,24.38,2100.0,16.1876,16.2075,16.1876,16.2075,2100.0
2009-10-19 10:00:00,24.36,24.37,24.33,24.33,1500.0,16.1942,16.2009,16.1743,16.1743,1500.0
2009-10-19 10:05:00,24.35,24.35,24.32,24.34,3200.0,16.1876,16.1876,16.1676,16.1809,3200.0
2009-10-19 10:10:00,24.35,24.37,24.35,24.36,1300.0,16.1876,16.2009,16.1876,16.1942,1300.0
2009-10-19 10:15:00,24.37,24.37,24.32,24.34,1300.0,16.2009,16.2009,16.1676,16.1809,1300.0
2009-10-19 10:20:00,24.31,24.36,24.31,24.36,2400.0,16.161,16.1942,16.161,16.1942,2400.0
2009-10-19 10:25:00,24.35,24.37,24.35,24.37,800.0,16.1876,16.2009,16.1876,16.2009,800.0
2009-10-19 10:30:00,24.38,24.38,24.33,24.34,2600.0,16.2075,16.2075,16.1743,16.1809,2600.0
2009-10-19 10:35:00,24.34,24.34,24.31,24.31,1400.0,16.1809,16.1809,16.161,16.161,1400.0
2009-10-19 10:40:00,24.33,24.34,24.32,24.32,1500.0,16.1743,16.1809,16.1676,16.1676,1500.0
2009-10-19 10:45:00,24.32,24.41,24.32,24.4,11600.0,16.1676,16.2274,16.1676,16.2208,11600.0
2009-10-19 10:50:00,24.38,24.38,24.36,24.36,1100.0,16.2075,16.2075,16.1942,16.1942,1100.0
2009-10-19 10:55:00,24.37,24.37,24.36,24.36,700.0,16.2009,16.2009,16.1942,16.1942,700.0
2009-10-19 11:00:00,24.36,24.4,24.35,24.39,7300.0,16.1942,16.2208,16.1876,16.2142,7300.0
2009-10-19 11:05:00,24.39,24.39,24.39,24.39,1300.0,16.2142,16.2142,16.2142,16.2142,1300.0
2009-10-19 11:10:00,24.4,24.44,24.4,24.44,800.0,16.2208,16.2474,16.2208,16.2474,800.0
2009-10-19 11:15:00,24.43,24.43,24.41,24.41,800.0,16.2407,16.2407,16.2274,16.2274,800.0
2009-10-19 11:20:00,24.42,24.43,24.41,24.43,1700.0,16.2341,16.2407,16.2274,16.2407,1700.0
2009-10-19 11:25:00,24.42,24.43,24.42,24.42,3200.0,16.2341,16.2407,16.2341,16.2341,3200.0
2009-10-19 11:30:00,24.42,24.42,24.38,24.38,5700.0,16.2341,16.2341,16.2075,16.2075,5700.0
2009-10-19 11:35:00,24.37,24.4,24.37,24.4,3700.0,16.2009,16.2208,16.2009,16.2208,3700.0
2009-10-19 11:40:00,24.4,24.41,24.4,24.4,1300.0,16.2208,16.2274,16.2208,16.2208,1300.0
2009-10-19 11:45:00,24.4,24.41,24.4,24.4,1600.0,16.2208,16.2274,16.2208,16.2208,1600.0
2009-10-19 11:50:00,24.4,24.41,24.4,24.41,1800.0,16.2208,16.2274,16.2208,16.2274,1800.0
2009-10-19 11:55:00,24.41,24.41,24.4,24.4,1300.0,16.2274,16.2274,16.2208,16.2208,1300.0
2009-10-19 12:00:00,24.39,24.4,24.38,24.39,3100.0,16.2142,16.2208,16.2075,16.2142,3100.0
2009-10-19 12:05:00,24.38,24.4,24.38,24.38,3400.0,16.2075,16.2208,16.2075,16.2075,3400.0
2009-10-19 12:10:00,24.38,24.4,24.36,24.36,1700.0,16.2075,16.2208,16.1942,16.1942,1700.0
2009-10-19 12:15:00,24.35,24.37,24.34,24.35,4700.0,16.1876,16.2009,16.1809,16.1876,4700.0
2009-10-19 12:20:00,24.35,24.36,24.32,24.34,7000.0,16.1876,16.1942,16.1676,16.1809,7000.0
2009-10-19 12:25:00,24.33,24.34,24.32,24.34,3800.0,16.1743,16.1809,16.1676,16.1809,3800.0
2009-10-19 12:30:00,24.33,24.34,24.33,24.34,2500.0,16.1743,16.1809,16.1743,16.1809,2500.0
2009-10-19 12:35:00,24.33,24.34,24.33,24.33,2800.0,16.1743,16.1809,16.1743,16.1743,2800.0
2009-10-19 12:40:00,24.33,24.34,24.31,24.31,3400.0,16.1743,16.1809,16.161,16.161,3400.0
2009-10-19 12:45:00,24.32,24.32,24.3,24.3,1700.0,16.1676,16.1676,16.1543,16.1543,1700.0
2009-10-19 12:50:00,24.31,24.32,24.29,24.3,4100.0,16.161,16.1676,16.1477,16.1543,4100.0
2009-10-19 12:55:00,24.3,24.32,24.28,24.32,2900.0,16.1543,16.1676,16.141,16.1676,2900.0
2009-10-19 13:00:00,24.3,24.35,24.28,24.35,4000.0,16.1543,16.1876,16.141,16.1876,4000.0
2009-10-19 13:05:00,24.38,24.38,24.37,24.38,800.0,16.2075,16.2075,16.2009,16.2075,800.0
2009-10-19 13:10:00,24.38,24.4,24.38,24.39,1500.0,16.2075,16.2208,16.2075,16.2142,1500.0
2009-10-19 13:15:00,24.39,24.39,24.37,24.37,2200.0,16.2142,16.2142,16.2009,16.2009,2200.0
2009-10-19 13:20:00,24.37,24.37,24.35,24.35,5200.0,16.2009,16.2009,16.1876,16.1876,5200.0
2009-10-19 13:25:00,24.35,24.38,24.35,24.38,4600.0,16.1876,16.2075,16.1876,16.2075,4600.0
2009-10-19 13:30:00,24.37,24.38,24.37,24.37,400.0,16.2009,16.2075,16.2009,16.2009,400.0
2009-10-19 13:35:00,24.38,24.41,24.37,24.39,2300.0,16.2075,16.2274,16.2009,16.2142,2300.0
2009-10-19 13:40:00,24.39,24.39,24.37,24.37,1300.0,16.2142,16.2142,16.2009,16.2009,1300.0
2009-10-19 13:45:00,24.37,24.37,24.35,24.35,5400.0,16.2009,16.2009,16.1876,16.1876,5400.0
2009-10-19 13:50:00,24.35,24.36,24.35,24.35,3200.0,16.1876,16.1942,16.1876,16.1876,3200.0
2009-10-19 13:55:00,24.35,24.36,24.35,24.36,1100.0,16.1876,16.1942,16.1876,16.1942,1100.0
2009-10-19 14:00:00,24.35,24.36,24.34,24.35,8000.0,16.1876,16.1942,16.1809,16.1876,8000.0
2009-10-19 14:05:00,24.35,24.35,24.34,24.34,11400.0,16.1876,16.1876,16.1809,16.1809,11400.0
2009-10-19 14:10:00,24.35,24.35,24.34,24.35,11300.0,16.1876,16.1876,16.1809,16.1876,11300.0
2009-10-19 14:15:00,24.35,24.35,24.34,24.34,4300.0,16.1876,16.1876,16.1809,16.1809,4300.0
2009-10-19 14:20:00,24.35,24.35,24.34,24.34,3500.0,16.1876,16.1876,16.1809,16.1809,3500.0
2009-10-19 14:25:00,24.34,24.34,24.33,24.34,6300.0,16.1809,16.1809,16.1743,16.1809,6300.0
2009-10-19 14:30:00,24.34,24.34,24.31,24.31,7900.0,16.1809,16.1809,16.161,16.161,7900.0
2009-10-19 14:35:00,24.31,24.32,24.31,24.31,5800.0,16.161,16.1676,16.161,16.161,5800.0
2009-10-19 14:40:00,24.32,24.34,24.31,24.31,4400.0,16.1676,16.1809,16.161,16.161,4400.0
2009-10-19 14:45:00,24.33,24.33,24.32,24.32,800.0,16.1743,16.1743,16.1676,16.1676,800.0
2009-10-19 14:50:00,24.33,24.33,24.31,24.32,5300.0,16.1743,16.1743,16.161,16.1676,5300.0
2009-10-19 14:55:00,24.32,24.32,24.31,24.32,2500.0,16.1676,16.1676,16.161,16.1676,2500.0
2009-10-19 15:00:00,24.32,24.33,24.31,24.32,5900.0,16.1676,16.1743,16.161,16.1676,5900.0
2009-10-19 15:05:00,24.31,24.32,24.31,24.31,2600.0,16.161,16.1676,16.161,16.161,2600.0
2009-10-19 15:10:00,24.31,24.32,24.31,24.32,3400.0,16.161,16.1676,16.161,16.1676,3400.0
2009-10-19 15:15:00,24.31,24.32,24.31,24.31,4600.0,16.161,16.1676,16.161,16.161,4600.0
2009-10-19 15:20:00,24.31,24.32,24.29,24.3,5100.0,16.161,16.1676,16.1477,16.1543,5100.0
2009-10-19 15:25:00,24.31,24.33,24.3,24.32,6300.0,16.161,16.1743,16.1543,16.1676,6300.0
2009-10-19 15:30:00,24.32,24.33,24.32,24.32,2600.0,16.1676,16.1743,16.1676,16.1676,2600.0
2009-10-19 15:35:00,24.32,24.33,24.32,24.32,4200.0,16.1676,16.1743,16.1676,16.1676,4200.0
2009-10-19 15:40:00,24.32,24.33,24.31,24.33,8500.0,16.1676,16.1743,16.161,16.1743,8500.0
2009-10-19 15:45:00,24.32,24.33,24.31,24.33,11500.0,16.1676,16.1743,16.161,16.1743,11500.0
2009-10-19 15:50:00,24.33,24.33,24.32,24.33,4800.0,16.1743,16.1743,16.1676,16.1743,4800.0
2009-10-19 15:55:00,24.32,24.34,24.31,24.34,31100.0,16.1676,16.1809,16.161,16.1809,31100.0
2009-10-20 09:30:00,24.29,24.35,24.25,24.28,7200.0,16.1477,16.1876,16.1211,16.141,7200.0
2009-10-20 09:35:00,24.28,24.29,24.2,24.22,6500.0,16.141,16.1477,16.0878,16.1011,6500.0
2009-10-20 09:40:00,24.2,24.27,24.19,24.25,3200.0,16.0878,16.1344,16.0812,16.1211,3200.0
2009-10-20 09:45:00,24.26,24.32,24.26,24.32,2200.0,16.1277,16.1676,16.1277,16.1676,2200.0
2009-10-20 09:50:00,24.32,24.32,24.27,24.3,4200.0,16.1676,16.1676,16.1344,16.1543,4200.0
2009-10-20 09:55:00,24.31,24.33,24.31,24.33,1800.0,16.161,16.1743,16.161,16.1743,1800.0
2009-10-20 10:00:00,24.34,24.37,24.34,24.35,3100.0,16.1809,16.2009,16.1809,16.1876,3100.0
2009-10-20 10:05:00,24.35,24.35,24.23,24.23,3500.0,16.1876,16.1876,16.1078,16.1078,3500.0
2009-10-20 10:10:00,24.24,24.25,24.2,24.2,3900.0,16.1144,16.1211,16.0878,16.0878,3900.0
2009-10-20 10:15:00,24.21,24.21,24.15,24.17,4200.0,16.0945,16.0945,16.0546,16.0679,4200.0
2009-10-20 10:20:00,24.17,24.17,24.16,24.16,2500.0,16.0679,16.0679,16.0613,16.0613,2500.0
2009-10-20 10:25:00,24.15,24.17,24.15,24.16,5700.0,16.0546,16.0679,16.0546,16.0613,5700.0
2009-10-20 10:30:00,24.15,24.16,24.13,24.15,4300.0,16.0546,16.0613,16.0413,16.0546,4300.0
2009-10-20 10:35:00,24.17,24.17,24.15,24.16,4600.0,16.0679,16.0679,16.0546,16.0613,4600.0
2009-10-20 10:40:00,24.15,24.15,24.13,24.15,1400.0,16.0546,16.0546,16.0413,16.0546,1400.0
2009-10-20 10:45:00,24.14,24.16,24.14,24.16,2600.0,16.048,16.0613,16.048,16.0613,2600.0
2009-10-20 10:50:00,24.15,24.16,24.11,24.13,10100.0,16.0546,16.0613,16.028,16.0413,10100.0
2009-10-20 10:55:00,24.12,24.13,24.12,24.13,1600.0,16.0347,16.0413,16.0347,16.0413,1600.0
2009-10-20 11:00:00,24.13,24.18,24.13,24.18,3100.0,16.0413,16.0745,16.0413,16.0745,3100.0
2009-10-20 11:05:00,24.2,24.23,24.2,24.23,1900.0,16.0878,16.1078,16.0878,16.1078,1900.0
2009-10-20 11:10:00,24.23,24.24,24.23,24.24,700.0,16.1078,16.1144,16.1078,16.1144,700.0
2009-10-20 11:15:00,24.23,24.24,24.23,24.23,1900.0,16.1078,16.1144,16.1078,16.1078,1900.0
2009-10-20 11:20:00,24.24,24.25,24.23,24.25,3400.0,16.1144,16.1211,16.1078,16.1211,3400.0
2009-10-20 11:25:00,24.24,24.25,24.21,24.21,2200.0,16.1144,16.1211,16.0945,16.0945,2200.0
2009-10-20 11:30:00,24.2,24.21,24.18,24.21,19100.0,16.0878,16.0945,16.0745,16.0945,19100.0
2009-10-20 11:35:00,24.2,24.22,24.19,24.22,4200.0,16.0878,16.1011,16.0812,16.1011,4200.0
2009-10-20 11:40:00,24.22,24.24,24.22,24.23,1100.0,16.1011,16.1144,16.1011,16.1078,1100.0
2009-10-20 11:45:00,24.23,24.23,24.22,24.23,1800.0,16.1078,16.1078,16.1011,16.1078,1800.0
2009-10-20 11:50:00,24.23,24.23,24.21,24.22,2800.0,16.1078,16.1078,16.0945,16.1011,2800.0
2009-10-20 11:55:00,24.21,24.21,24.17,24.19,2600.0,16.0945,16.0945,16.0679,16.0812,2600.0
2009-10-20 12:00:00,24.16,24.16,24.13,24.13,1600.0,16.0613,16.0613,16.0413,16.0413,1600.0
2009-10-20 12:05:00,24.14,24.18,24.13,24.18,4400.0,16.048,16.0745,16.0413,16.0745,4400.0
2009-10-20 12:10:00,24.18,24.18,24.18,24.18,300.0,16.0745,16.0745,16.0745,16.0745,300.0
2009-10-20 12:15:00,24.17,24.17,24.15,24.15,1800.0,16.0679,16.0679,16.0546,16.0546,1800.0
2009-10-20 12:20:00,24.15,24.15,24.11,24.12,4900.0,16.0546,16.0546,16.028,16.0347,4900.0
2009-10-20 12:25:00,24.11,24.12,24.09,24.09,2100.0,16.028,16.0347,16.0147,16.0147,2100.0
2009-10-20 12:30:00,24.1,24.11,24.08,24.09,5000.0,16.0214,16.028,16.0081,16.0147,5000.0
2009-10-20 12:35:00,24.1,24.1,24.08,24.08,1700.0,16.0214,16.0214,16.0081,16.0081,1700.0
2009-10-20 12:40:00,24.09,24.14,24.08,24.14,5400.0,16.0147,16.048,16.0081,16.048,5400.0
2009-10-20 12:45:00,24.15,24.15,24.12,24.12,2500.0,16.0546,16.0546,16.0347,16.0347,2500.0
2009-10-20 12:50:00,24.13,24.13,24.07,24.07,13300.0,16.0413,16.0413,16.0014,16.0014,13300.0
2009-10-20 12:55:00,24.07,24.08,24.07,24.08,800.0,16.0014,16.0081,16.0014,16.0081,800.0
2009-10-20 13:00:00,24.08,24.08,24.07,24.08,1100.0,16.0081,16.0081,16.0014,16.0081,1100.0
2009-10-20 13:05:00,24.08,24.08,24.06,24.06,1900.0,16.0081,16.0081,15.9948,15.9948,1900.0
2009-10-20 13:10:00,24.07,24.08,24.06,24.07,1800.0,16.0014,16.0081,15.9948,16.0014,1800.0
2009-10-20 13:15:00,24.07,24.08,24.06,24.07,1900.0,16.0014,16.0081,15.9948,16.0014,1900.0
2009-10-20 13:20:00,24.08,24.08,24.06,24.07,13400.0,16.0081,16.0081,15.9948,16.0014,13400.0
2009-10-20 13:25:00,24.07,24.09,24.06,24.08,17500.0,16.0014,16.0147,15.9948,16.0081,17500.0
2009-10-20 13:30:00,24.07,24.09,24.07,24.08,1600.0,16.0014,16.0147,16.0014,16.0081,1600.0
2009-10-20 13:35:00,24.08,24.09,24.08,24.08,1200.0,16.0081,16.0147,16.0081,16.0081,1200.0
2009-10-20 13:40:00,24.09,24.09,24.07,24.08,2900.0,16.0147,16.0147,16.0014,16.0081,2900.0
2009-10-20 13:45:00,24.08,24.09,24.07,24.08,6000.0,16.0081,16.0147,16.0014,16.0081,6000.0
2009-10-20 13:50:00,24.08,24.08,24.06,24.06,7200.0,16.0081,16.0081,15.9948,15.9948,7200.0
2009-10-20 13:55:00,24.06,24.07,24.02,24.03,18500.0,15.9948,16.0014,15.9682,15.9748,18500.0
2009-10-20 14:00:00,24.04,24.06,24.04,24.05,9400.0,15.9815,15.9948,15.9815,15.9881,9400.0
2009-10-20 14:05:00,24.05,24.06,24.05,24.06,2100.0,15.9881,15.9948,15.9881,15.9948,2100.0
2009-10-20 14:10:00,24.05,24.06,24.05,24.05,3400.0,15.9881,15.9948,15.9881,15.9881,3400.0
2009-10-20 14:15:00,24.05,24.07,24.05,24.06,4200.0,15.9881,16.0014,15.9881,15.9948,4200.0
2009-10-20 14:20:00,24.07,24.08,24.06,24.07,12400.0,16.0014,16.0081,15.9948,16.0014,12400.0
2009-10-20 14:25:00,24.07,24.08,24.07,24.08,2600.0,16.0014,16.0081,16.0014,16.0081,2600.0
2009-10-20 14:30:00,24.07,24.08,24.07,24.07,2600.0,16.0014,16.0081,16.0014,16.0014,2600.0
2009-10-20 14:35:00,24.07,24.08,24.07,24.08,4400.0,16.0014,16.0081,16.0014,16.0081,4400.0
2009-10-20 14:40:00,24.08,24.08,24.06,24.06,2600.0,16.0081,16.0081,15.9948,15.9948,2600.0
2009-10-20 14:45:00,24.08,24.08,24.06,24.08,3900.0,16.0081,16.0081,15.9948,16.0081,3900.0
2009-10-20 14:50:00,24.08,24.08,24.07,24.07,2600.0,16.0081,16.0081,16.0014,16.0014,2600.0
2009-10-20 14:55:00,24.07,24.08,24.07,24.08,3800.0,16.0014,16.0081,16.0014,16.0081,3800.0
2009-10-20 15:00:00,24.07,24.09,24.07,24.08,4600.0,16.0014,16.0147,16.0014,16.0081,4600.0
2009-10-20 15:05:00,24.07,24.08,24.06,24.06,8700.0,16.0014,16.0081,15.9948,15.9948,8700.0
2009-10-20 15:10:00,24.05,24.06,24.05,24.05,5200.0,15.9881,15.9948,15.9881,15.9881,5200.0
2009-10-20 15:15:00,24.06,24.06,24.05,24.06,4200.0,15.9948,15.9948,15.9881,15.9948,4200.0
2009-10-20 15:20:00,24.05,24.06,24.05,24.05,9600.0,15.9881,15.9948,15.9881,15.9881,9600.0
2009-10-20 15:25:00,24.06,24.06,24.05,24.05,12500.0,15.9948,15.9948,15.9881,15.9881,12500.0
2009-10-20 15:30:00,24.06,24.09,24.06,24.08,7600.0,15.9948,16.0147,15.9948,16.0081,7600.0
2009-10-20 15:35:00,24.08,24.09,24.06,24.07,9100.0,16.0081,16.0147,15.9948,16.0014,9100.0
2009-10-20 15:40:00,24.06,24.07,24.05,24.06,14800.0,15.9948,16.0014,15.9881,15.9948,14800.0
2009-10-20 15:45:00,24.05,24.07,24.05,24.07,5100.0,15.9881,16.0014,15.9881,16.0014,5100.0
2009-10-20 15:50:00,24.07,24.07,24.05,24.06,9400.0,16.0014,16.0014,15.9881,15.9948,9400.0
2009-10-20 15:55:00,24.05,24.06,24.05,24.06,22700.0,15.9881,15.9948,15.9881,15.9948,22700.0
2009-10-21 09:30:00,24.05,24.2,24.05,24.1,10800.0,15.9881,16.0878,15.9881,16.0214,10800.0
2009-10-21 09:35:00,24.13,24.19,24.13,24.19,2200.0,16.0413,16.0812,16.0413,16.0812,2200.0
2009-10-21 09:40:00,24.19,24.23,24.16,24.23,3600.0,16.0812,16.1078,16.0613,16.1078,3600.0
2009-10-21 09:45:00,24.22,24.22,24.19,24.2,1500.0,16.1011,16.1011,16.0812,16.0878,1500.0
2009-10-21 09:50:00,24.23,24.36,24.23,24.35,5800.0,16.1078,16.1942,16.1078,16.1876,5800.0
2009-10-21 09:55:00,24.34,24.36,24.34,24.34,2200.0,16.1809,16.1942,16.1809,16.1809,2200.0
2009-10-21 10:00:00,24.34,24.38,24.34,24.38,2600.0,16.1809,16.2075,16.1809,16.2075,2600.0
2009-10-21 10:05:00,24.37,24.4,24.34,24.35,12100.0,16.2009,16.2208,16.1809,16.1876,12100.0
2009-10-21 10:10:00,24.34,24.35,24.29,24.32,5300.0,16.1809,16.1876,16.1477,16.1676,5300.0
2009-10-21 10:15:00,24.34,24.42,24.34,24.41,7200.0,16.1809,16.2341,16.1809,16.2274,7200.0
2009-10-21 10:20:00,24.41,24.46,24.41,24.46,4100.0,16.2274,16.2607,16.2274,16.2607,4100.0
2009-10-21 10:25:00,24.45,24.48,24.45,24.48,2100.0,16.254,16.274,16.254,16.274,2100.0
2009-10-21 10:30:00,24.5,24.52,24.49,24.49,12100.0,16.2873,16.3006,16.2806,16.2806,12100.0
2009-10-21 10:35:00,24.49,24.5,24.43,24.44,8400.0,16.2806,16.2873,16.2407,16.2474,8400.0
2009-10-21 10:40:00,24.44,24.49,24.44,24.47,1900.0,16.2474,16.2806,16.2474,16.2673,1900.0
2009-10-21 10:45:00,24.46,24.49,24.46,24.48,3100.0,16.2607,16.2806,16.2607,16.274,3100.0
2009-10-21 10:50:00,24.48,24.48,24.46,24.46,1300.0,16.274,16.274,16.2607,16.2607,1300.0
2009-10-21 10:55:00,24.45,24.45,24.4,24.4,4000.0,16.254,16.254,16.2208,16.2208,4000.0
2009-10-21 11:00:00,24.4,24.43,24.4,24.42,4500.0,16.2208,16.2407,16.2208,16.2341,4500.0
2009-10-21 11:05:00,24.42,24.43,24.41,24.42,3000.0,16.2341,16.2407,16.2274,16.2341,3000.0
2009-10-21 11:10:00,24.41,24.42,24.41,24.42,2500.0,16.2274,16.2341,16.2274,16.2341,2500.0
2009-10-21 11:15:00,24.41,24.42,24.41,24.42,600.0,16.2274,16.2341,16.2274,16.2341,600.0
2009-10-21 11:20:00,24.41,24.42,24.39,24.42,4100.0,16.2274,16.2341,16.2142,16.2341,4100.0
2009-10-21 11:25:00,24.41,24.43,24.41,24.42,1300.0,16.2274,16.2407,16.2274,16.2341,1300.0
2009-10-21 11:30:00,24.42,24.43,24.42,24.42,3200.0,16.2341,16.2407,16.2341,16.2341,3200.0
2009-10-21 11:35:00,24.42,24.42,24.41,24.42,1100.0,16.2341,16.2341,16.2274,16.2341,1100.0
2009-10-21 11:40:00,24.41,24.43,24.41,24.43,1900.0,16.2274,16.2407,16.2274,16.2407,1900.0
2009-10-21 11:45:00,24.43,24.43,24.41,24.41,1100.0,16.2407,16.2407,16.2274,16.2274,1100.0
2009-10-21 11:50:00,24.41,24.42,24.37,24.41,5800.0,16.2274,16.2341,16.2009,16.2274,5800.0
2009-10-21 11:55:00,24.41,24.42,24.41,24.42,1100.0,16.2274,16.2341,16.2274,16.2341,1100.0
2009-10-21 12:00:00,24.4,24.41,24.39,24.39,1800.0,16.2208,16.2274,16.2142,16.2142,1800.0
2009-10-21 12:05:00,24.4,24.41,24.4,24.4,1400.0,16.2208,16.2274,16.2208,16.2208,1400.0
2009-10-21 12:10:00,24.39,24.4,24.38,24.38,600.0,16.2142,16.2208,16.2075,16.2075,600.0
2009-10-21 12:15:00,24.37,24.39,24.37,24.38,2600.0,16.2009,16.2142,16.2009,16.2075,2600.0
2009-10-21 12:20:00,24.38,24.39,24.38,24.39,700.0,16.2075,16.2142,16.2075,16.2142,700.0
2009-10-21 12:25:00,24.38,24.39,24.37,24.39,600.0,16.2075,16.2142,16.2009,16.2142,600.0
2009-10-21 12:30:00,24.38,24.39,24.37,24.37,2200.0,16.2075,16.2142,16.2009,16.2009,2200.0
2009-10-21 12:35:00,24.38,24.39,24.38,24.39,200.0,16.2075,16.2142,16.2075,16.2142,200.0
2009-10-21 12:40:00,24.38,24.38,24.38,24.38,200.0,16.2075,16.2075,16.2075,16.2075,200.0
2009-10-21 12:45:00,24.38,24.4,24.36,24.4,4700.0,16.2075,16.2208,16.1942,16.2208,4700.0
2009-10-21 12:50:00,24.39,24.39,24.39,24.39,200.0,16.2142,16.2142,16.2142,16.2142,200.0
2009-10-21 12:55:00,24.38,24.38,24.37,24.37,300.0,16.2075,16.2075,16.2009,16.2009,300.0
2009-10-21 13:00:00,24.36,24.37,24.36,24.37,600.0,16.1942,16.2009,16.1942,16.2009,600.0
2009-10-21 13:05:00,24.36,24.37,24.36,24.37,700.0,16.1942,16.2009,16.1942,16.2009,700.0
2009-10-21 13:10:00,24.37,24.37,24.35,24.37,700.0,16.2009,16.2009,16.1876,16.2009,700.0
2009-10-21 13:15:00,24.36,24.38,24.34,24.38,5100.0,16.1942,16.2075,16.1809,16.2075,5100.0
2009-10-21 13:20:00,24.39,24.39,24.39,24.39,700.0,16.2142,16.2142,16.2142,16.2142,700.0
2009-10-21 13:25:00,24.39,24.39,24.38,24.38,500.0,16.2142,16.2142,16.2075,16.2075,500.0
2009-10-21 13:30:00,24.38,24.38,24.33,24.33,1900.0,16.2075,16.2075,16.1743,16.1743,1900.0
2009-10-21 13:35:00,24.34,24.37,24.33,24.36,5800.0,16.1809,16.2009,16.1743,16.1942,5800.0
2009-10-21 13:40:00,24.36,24.37,24.35,24.35,1100.0,16.1942,16.2009,16.1876,16.1876,1100.0
2009-10-21 13:45:00,24.36,24.36,24.35,24.35,1900.0,16.1942,16.1942,16.1876,16.1876,1900.0
2009-10-21 13:50:00,24.35,24.35,24.35,24.35,100.0,16.1876,16.1876,16.1876,16.1876,100.0
2009-10-21 13:55:00,24.35,24.35,24.34,24.35,2600.0,16.1876,16.1876,16.1809,16.1876,2600.0
2009-10-21 14:00:00,24.33,24.35,24.32,24.34,1700.0,16.1743,16.1876,16.1676,16.1809,1700.0
2009-10-21 14:05:00,24.34,24.38,24.33,24.38,2800.0,16.1809,16.2075,16.1743,16.2075,2800.0
2009-10-21 14:10:00,24.37,24.37,24.35,24.36,1300.0,16.2009,16.2009,16.1876,16.1942,1300.0
2009-10-21 14:15:00,24.36,24.36,24.32,24.33,5000.0,16.1942,16.1942,16.1676,16.1743,5000.0
2009-10-21 14:20:00,24.32,24.33,24.32,24.32,1300.0,16.1676,16.1743,16.1676,16.1676,1300.0
2009-10-21 14:25:00,24.33,24.33,24.31,24.33,4800.0,16.1743,16.1743,16.161,16.1743,4800.0
2009-10-21 14:30:00,24.33,24.33,24.3,24.31,4100.0,16.1743,16.1743,16.1543,16.161,4100.0
2009-10-21 14:35:00,24.31,24.31,24.3,24.31,900.0,16.161,16.161,16.1543,16.161,900.0
2009-10-21 14:40:00,24.31,24.34,24.29,24.33,6000.0,16.161,16.1809,16.1477,16.1743,6000.0
2009-10-21 14:45:00,24.33,24.34,24.32,24.33,1200.0,16.1743,16.1809,16.1676,16.1743,1200.0
2009-10-21 14:50:00,24.32,24.33,24.31,24.31,9400.0,16.1676,16.1743,16.161,16.161,9400.0
2009-10-21 14:55:00,24.31,24.36,24.31,24.36,7100.0,16.161,16.1942,16.161,16.1942,7100.0
2009-10-21 15:00:00,24.36,24.36,24.34,24.35,6900.0,16.1942,16.1942,16.1809,16.1876,6900.0
2009-10-21 15:05:00,24.34,24.34,24.32,24.33,3500.0,16.1809,16.1809,16.1676,16.1743,3500.0
2009-10-21 15:10:00,24.33,24.33,24.31,24.32,16700.0,16.1743,16.1743,16.161,16.1676,16700.0
2009-10-21 15:15:00,24.32,24.32,24.31,24.31,6300.0,16.1676,16.1676,16.161,16.161,6300.0
2009-10-21 15:20:00,24.3,24.3,24.22,24.24,11000.0,16.1543,16.1543,16.1011,16.1144,11000.0
2009-10-21 15:25:00,24.25,24.28,24.22,24.23,12500.0,16.1211,16.141,16.1011,16.1078,12500.0
2009-10-21 15:30:00,24.22,24.22,24.15,24.17,16000.0,16.1011,16.1011,16.0546,16.0679,16000.0
2009-10-21 15:35:00,24.17,24.19,24.13,24.18,16700.0,16.0679,16.0812,16.0413,16.0745,16700.0
2009-10-21 15:40:00,24.18,24.19,24.07,24.08,16800.0,16.0745,16.0812,16.0014,16.0081,16800.0
2009-10-21 15:45:00,24.07,24.11,24.05,24.09,18200.0,16.0014,16.028,15.9881,16.0147,18200.0
2009-10-21 15:50:00,24.09,24.1,23.99,24.04,29500.0,16.0147,16.0214,15.9482,15.9815,29500.0
2009-10-21 15:55:00,24.05,24.05,23.91,23.93,56800.0,15.9881,15.9881,15.8951,15.9084,56800.0
2009-10-22 09:30:00,23.97,24.01,23.85,23.97,4300.0,15.9349,15.9615,15.8552,15.9349,4300.0
2009-10-22 09:35:00,24.0,24.12,24.0,24.09,2500.0,15.9549,16.0347,15.9549,16.0147,2500.0
2009-10-22 09:40:00,24.1,24.13,24.06,24.06,4300.0,16.0214,16.0413,15.9948,15.9948,4300.0
2009-10-22 09:45:00,24.06,24.09,24.05,24.09,11800.0,15.9948,16.0147,15.9881,16.0147,11800.0
2009-10-22 09:50:00,24.09,24.12,24.05,24.12,7600.0,16.0147,16.0347,15.9881,16.0347,7600.0
2009-10-22 09:55:00,24.12,24.17,24.1,24.13,3500.0,16.0347,16.0679,16.0214,16.0413,3500.0
2009-10-22 10:00:00,24.11,24.12,24.06,24.1,5500.0,16.028,16.0347,15.9948,16.0214,5500.0
2009-10-22 10:05:00,24.14,24.17,24.13,24.15,3700.0,16.048,16.0679,16.0413,16.0546,3700.0
2009-10-22 10:10:00,24.15,24.16,24.12,24.15,3300.0,16.0546,16.0613,16.0347,16.0546,3300.0
2009-10-22 10:15:00,24.13,24.14,24.1,24.1,1100.0,16.0413,16.048,16.0214,16.0214,1100.0
2009-10-22 10:20:00,24.11,24.19,24.11,24.18,5500.0,16.028,16.0812,16.028,16.0745,5500.0
2009-10-22 10:25:00,24.17,24.18,24.14,24.16,2400.0,16.0679,16.0745,16.048,16.0613,2400.0
2009-10-22 10:30:00,24.18,24.19,24.15,24.15,3400.0,16.0745,16.0812,16.0546,16.0546,3400.0
2009-10-22 10:35:00,24.16,24.17,24.16,24.16,1500.0,16.0613,16.0679,16.0613,16.0613,1500.0
2009-10-22 10:40:00,24.17,24.2,24.16,24.18,2000.0,16.0679,16.0878,16.0613,16.0745,2000.0
2009-10-22 10:45:00,24.18,24.18,24.13,24.17,4000.0,16.0745,16.0745,16.0413,16.0679,4000.0
2009-10-22 10:50:00,24.18,24.21,24.18,24.19,3000.0,16.0745,16.0945,16.0745,16.0812,3000.0
2009-10-22 10:55:00,24.23,24.24,24.19,24.2,3200.0,16.1078,16.1144,16.0812,16.0878,3200.0
2009-10-22 11:00:00,24.2,24.2,24.16,24.2,2800.0,16.0878,16.0878,16.0613,16.0878,2800.0
2009-10-22 11:05:00,24.2,24.2,24.16,24.17,1200.0,16.0878,16.0878,16.0613,16.0679,1200.0
2009-10-22 11:10:00,24.18,24.19,24.16,24.19,4900.0,16.0745,16.0812,16.0613,16.0812,4900.0
2009-10-22 11:15:00,24.2,24.2,24.15,24.15,3500.0,16.0878,16.0878,16.0546,16.0546,3500.0
2009-10-22 11:20:00,24.14,24.16,24.14,24.15,2500.0,16.048,16.0613,16.048,16.0546,2500.0
2009-10-22 11:25:00,24.14,24.16,24.14,24.16,800.0,16.048,16.0613,16.048,16.0613,800.0
2009-10-22 11:30:00,24.15,24.16,24.13,24.15,1700.0,16.0546,16.0613,16.0413,16.0546,1700.0
2009-10-22 11:35:00,24.14,24.15,24.12,24.13,1400.0,16.048,16.0546,16.0347,16.0413,1400.0
2009-10-22 11:40:00,24.13,24.13,24.11,24.12,900.0,16.0413,16.0413,16.028,16.0347,900.0
2009-10-22 11:45:00,24.1,24.14,24.09,24.13,3200.0,16.0214,16.048,16.0147,16.0413,3200.0
2009-10-22 11:50:00,24.13,24.18,24.11,24.17,8500.0,16.0413,16.0745,16.028,16.0679,8500.0
2009-10-22 11:55:00,24.17,24.21,24.16,24.21,1100.0,16.0679,16.0945,16.0613,16.0945,1100.0
2009-10-22 12:00:00,24.22,24.23,24.21,24.23,3300.0,16.1011,16.1078,16.0945,16.1078,3300.0
2009-10-22 12:05:00,24.22,24.22,24.18,24.18,1400.0,16.1011,16.1011,16.0745,16.0745,1400.0
2009-10-22 12:10:00,24.18,24.21,24.18,24.18,2700.0,16.0745,16.0945,16.0745,16.0745,2700.0
2009-10-22 12:15:00,24.17,24.17,24.15,24.15,1200.0,16.0679,16.0679,16.0546,16.0546,1200.0
2009-10-22 12:20:00,24.15,24.16,24.15,24.16,2000.0,16.0546,16.0613,16.0546,16.0613,2000.0
2009-10-22 12:25:00,24.15,24.16,24.14,24.14,1700.0,16.0546,16.0613,16.048,16.048,1700.0
2009-10-22 12:30:00,24.14,24.15,24.13,24.14,2100.0,16.048,16.0546,16.0413,16.048,2100.0
2009-10-22 12:35:00,24.14,24.14,24.13,24.13,1100.0,16.048,16.048,16.0413,16.0413,1100.0
2009-10-22 12:40:00,24.14,24.15,24.13,24.15,2200.0,16.048,16.0546,16.0413,16.0546,2200.0
2009-10-22 12:45:00,24.14,24.17,24.14,24.17,2700.0,16.048,16.0679,16.048,16.0679,2700.0
2009-10-22 12:50:00,24.16,24.17,24.16,24.17,1800.0,16.0613,16.0679,16.0613,16.0679,1800.0
2009-10-22 12:55:00,24.16,24.18,24.16,24.18,1600.0,16.0613,16.0745,16.0613,16.0745,1600.0
2009-10-22 13:00:00,24.18,24.19,24.16,24.17,4700.0,16.0745,16.0812,16.0613,16.0679,4700.0
2009-10-22 13:05:00,24.17,24.2,24.16,24.2,2700.0,16.0679,16.0878,16.0613,16.0878,2700.0
2009-10-22 13:10:00,24.2,24.2,24.19,24.19,1200.0,16.0878,16.0878,16.0812,16.0812,1200.0
2009-10-22 13:15:00,24.19,24.19,24.15,24.15,1300.0,16.0812,16.0812,16.0546,16.0546,1300.0
2009-10-22 13:20:00,24.16,24.16,24.15,24.16,1700.0,16.0613,16.0613,16.0546,16.0613,1700.0
2009-10-22 13:25:00,24.16,24.2,24.15,24.2,3300.0,16.0613,16.0878,16.0546,16.0878,3300.0
2009-10-22 13:30:00,24.19,24.19,24.17,24.18,2800.0,16.0812,16.0812,16.0679,16.0745,2800.0
2009-10-22 13:35:00,24.18,24.18,24.16,24.16,2100.0,16.0745,16.0745,16.0613,16.0613,2100.0
2009-10-22 13:40:00,24.17,24.17,24.13,24.13,1100.0,16.0679,16.0679,16.0413,16.0413,1100.0
2009-10-22 13:45:00,24.13,24.14,24.12,24.12,1700.0,16.0413,16.048,16.0347,16.0347,1700.0
2009-10-22 13:50:00,24.12,24.15,24.12,24.13,2500.0,16.0347,16.0546,16.0347,16.0413,2500.0
2009-10-22 13:55:00,24.13,24.13,24.12,24.13,1500.0,16.0413,16.0413,16.0347,16.0413,1500.0
2009-10-22 14:00:00,24.12,24.23,24.12,24.23,4300.0,16.0347,16.1078,16.0347,16.1078,4300.0
2009-10-22 14:05:00,24.22,24.22,24.2,24.2,4500.0,16.1011,16.1011,16.0878,16.0878,4500.0
2009-10-22 14:10:00,24.22,24.27,24.22,24.27,2300.0,16.1011,16.1344,16.1011,16.1344,2300.0
2009-10-22 14:15:00,24.28,24.3,24.22,24.23,9300.0,16.141,16.1543,16.1011,16.1078,9300.0
2009-10-22 14:20:00,24.23,24.25,24.23,24.25,4800.0,16.1078,16.1211,16.1078,16.1211,4800.0
2009-10-22 14:25:00,24.24,24.25,24.23,24.25,5300.0,16.1144,16.1211,16.1078,16.1211,5300.0
2009-10-22 14:30:00,24.25,24.3,24.25,24.28,6400.0,16.1211,16.1543,16.1211,16.141,6400.0
2009-10-22 14:35:00,24.27,24.3,24.26,24.3,4400.0,16.1344,16.1543,16.1277,16.1543,4400.0
2009-10-22 14:40:00,24.3,24.3,24.28,24.3,3100.0,16.1543,16.1543,16.141,16.1543,3100.0
2009-10-22 14:45:00,24.3,24.3,24.27,24.27,2100.0,16.1543,16.1543,16.1344,16.1344,2100.0
2009-10-22 14:50:00,24.27,24.3,24.27,24.3,2600.0,16.1344,16.1543,16.1344,16.1543,2600.0
2009-10-22 14:55:00,24.3,24.37,24.3,24.37,5100.0,16.1543,16.2009,16.1543,16.2009,5100.0
2009-10-22 15:00:00,24.37,24.41,24.36,24.41,11500.0,16.2009,16.2274,16.1942,16.2274,11500.0
2009-10-22 15:05:00,24.4,24.4,24.36,24.38,10000.0,16.2208,16.2208,16.1942,16.2075,10000.0
2009-10-22 15:10:00,24.38,24.4,24.36,24.37,8000.0,16.2075,16.2208,16.1942,16.2009,8000.0
2009-10-22 15:15:00,24.38,24.44,24.37,24.43,8100.0,16.2075,16.2474,16.2009,16.2407,8100.0
2009-10-22 15:20:00,24.44,24.51,24.44,24.48,6200.0,16.2474,16.2939,16.2474,16.274,6200.0
2009-10-22 15:25:00,24.48,24.48,24.45,24.48,9000.0,16.274,16.274,16.254,16.274,9000.0
2009-10-22 15:30:00,24.48,24.49,24.44,24.46,11900.0,16.274,16.2806,16.2474,16.2607,11900.0
2009-10-22 15:35:00,24.47,24.52,24.44,24.46,26900.0,16.2673,16.3006,16.2474,16.2607,26900.0
2009-10-22 15:40:00,24.47,24.47,24.43,24.45,12900.0,16.2673,16.2673,16.2407,16.254,12900.0
2009-10-22 15:45:00,24.46,24.5,24.45,24.45,15400.0,16.2607,16.2873,16.254,16.254,15400.0
2009-10-22 15:50:00,24.45,24.48,24.45,24.47,11200.0,16.254,16.274,16.254,16.2673,11200.0
2009-10-22 15:55:00,24.46,24.5,24.45,24.49,31000.0,16.2607,16.2873,16.254,16.2806,31000.0
2009-10-23 09:30:00,24.56,24.6,24.37,24.37,2800.0,16.3272,16.3538,16.2009,16.2009,2800.0
2009-10-23 09:35:00,24.39,24.5,24.34,24.49,4700.0,16.2142,16.2873,16.1809,16.2806,4700.0
2009-10-23 09:40:00,24.48,24.51,24.46,24.46,1900.0,16.274,16.2939,16.2607,16.2607,1900.0
2009-10-23 09:45:00,24.45,24.45,24.37,24.42,1900.0,16.254,16.254,16.2009,16.2341,1900.0
2009-10-23 09:50:00,24.36,24.36,24.36,24.36,100.0,16.1942,16.1942,16.1942,16.1942,100.0
2009-10-23 09:55:00,24.36,24.36,24.3,24.33,2100.0,16.1942,16.1942,16.1543,16.1743,2100.0
2009-10-23 10:00:00,24.34,24.42,24.34,24.36,12900.0,16.1809,16.2341,16.1809,16.1942,12900.0
2009-10-23 10:05:00,24.35,24.41,24.34,24.39,5500.0,16.1876,16.2274,16.1809,16.2142,5500.0
2009-10-23 10:10:00,24.38,24.39,24.33,24.35,3500.0,16.2075,16.2142,16.1743,16.1876,3500.0
2009-10-23 10:15:00,24.35,24.45,24.34,24.41,4600.0,16.1876,16.254,16.1809,16.2274,4600.0
2009-10-23 10:20:00,24.4,24.4,24.33,24.33,2100.0,16.2208,16.2208,16.1743,16.1743,2100.0
2009-10-23 10:25:00,24.35,24.35,24.31,24.34,2200.0,16.1876,16.1876,16.161,16.1809,2200.0
2009-10-23 10:30:00,24.35,24.35,24.26,24.26,4400.0,16.1876,16.1876,16.1277,16.1277,4400.0
2009-10-23 10:35:00,24.26,24.29,24.24,24.28,7200.0,16.1277,16.1477,16.1144,16.141,7200.0
2009-10-23 10:40:00,24.29,24.29,24.27,24.28,1900.0,16.1477,16.1477,16.1344,16.141,1900.0
2009-10-23 10:45:00,24.26,24.26,24.21,24.25,4600.0,16.1277,16.1277,16.0945,16.1211,4600.0
2009-10-23 10:50:00,24.25,24.25,24.23,24.24,3000.0,16.1211,16.1211,16.1078,16.1144,3000.0
2009-10-23 10:55:00,24.23,24.23,24.04,24.11,37900.0,16.1078,16.1078,15.9815,16.028,37900.0
2009-10-23 11:00:00,24.15,24.29,24.13,24.24,12500.0,16.0546,16.1477,16.0413,16.1144,12500.0
2009-10-23 11:05:00,24.24,24.31,24.23,24.31,3700.0,16.1144,16.161,16.1078,16.161,3700.0
2009-10-23 11:10:00,24.3,24.31,24.29,24.3,1400.0,16.1543,16.161,16.1477,16.1543,1400.0
2009-10-23 11:15:00,24.29,24.3,24.18,24.18,3600.0,16.1477,16.1543,16.0745,16.0745,3600.0
2009-10-23 11:20:00,24.18,24.21,24.16,24.2,8100.0,16.0745,16.0945,16.0613,16.0878,8100.0
2009-10-23 11:25:00,24.2,24.29,24.2,24.27,6100.0,16.0878,16.1477,16.0878,16.1344,6100.0
2009-10-23 11:30:00,24.27,24.28,24.24,24.24,1800.0,16.1344,16.141,16.1144,16.1144,1800.0
2009-10-23 11:35:00,24.26,24.26,24.23,24.24,3000.0,16.1277,16.1277,16.1078,16.1144,3000.0
2009-10-23 11:40:00,24.23,24.27,24.22,24.27,2500.0,16.1078,16.1344,16.1011,16.1344,2500.0
2009-10-23 11:45:00,24.3,24.33,24.3,24.33,2800.0,16.1543,16.1743,16.1543,16.1743,2800.0
2009-10-23 11:50:00,24.33,24.37,24.33,24.37,2100.0,16.1743,16.2009,16.1743,16.2009,2100.0
2009-10-23 11:55:00,24.35,24.35,24.33,24.35,1300.0,16.1876,16.1876,16.1743,16.1876,1300.0
2009-10-23 12:00:00,24.35,24.35,24.29,24.3,6300.0,16.1876,16.1876,16.1477,16.1543,6300.0
2009-10-23 12:05:00,24.29,24.31,24.28,24.31,2400.0,16.1477,16.161,16.141,16.161,2400.0
2009-10-23 12:10:00,24.32,24.33,24.32,24.32,1600.0,16.1676,16.1743,16.1676,16.1676,1600.0
2009-10-23 12:15:00,24.31,24.31,24.3,24.31,1100.0,16.161,16.161,16.1543,16.161,1100.0
2009-10-23 12:20:00,24.32,24.34,24.31,24.33,1800.0,16.1676,16.1809,16.161,16.1743,1800.0
2009-10-23 12:25:00,24.34,24.36,24.34,24.36,2800.0,16.1809,16.1942,16.1809,16.1942,2800.0
2009-10-23 12:30:00,24.36,24.36,24.35,24.36,4800.0,16.1942,16.1942,16.1876,16.1942,4800.0
2009-10-23 12:35:00,24.35,24.38,24.35,24.38,2000.0,16.1876,16.2075,16.1876,16.2075,2000.0
2009-10-23 12:40:00,24.38,24.39,24.37,24.39,1200.0,16.2075,16.2142,16.2009,16.2142,1200.0
2009-10-23 12:45:00,24.41,24.44,24.41,24.43,1800.0,16.2274,16.2474,16.2274,16.2407,1800.0
2009-10-23 12:50:00,24.43,24.43,24.41,24.42,1500.0,16.2407,16.2407,16.2274,16.2341,1500.0
2009-10-23 12:55:00,24.41,24.45,24.41,24.41,6300.0,16.2274,16.254,16.2274,16.2274,6300.0
2009-10-23 13:00:00,24.38,24.39,24.37,24.38,700.0,16.2075,16.2142,16.2009,16.2075,700.0
2009-10-23 13:05:00,24.39,24.39,24.37,24.38,1000.0,16.2142,16.2142,16.2009,16.2075,1000.0
2009-10-23 13:10:00,24.39,24.41,24.37,24.4,2300.0,16.2142,16.2274,16.2009,16.2208,2300.0
2009-10-23 13:15:00,24.4,24.41,24.39,24.39,1000.0,16.2208,16.2274,16.2142,16.2142,1000.0
2009-10-23 13:20:00,24.39,24.39,24.34,24.35,2400.0,16.2142,16.2142,16.1809,16.1876,2400.0
2009-10-23 13:25:00,24.35,24.36,24.33,24.33,1400.0,16.1876,16.1942,16.1743,16.1743,1400.0
2009-10-23 13:30:00,24.32,24.32,24.26,24.3,3600.0,16.1676,16.1676,16.1277,16.1543,3600.0
2009-10-23 13:35:00,24.31,24.33,24.3,24.33,5700.0,16.161,16.1743,16.1543,16.1743,5700.0
2009-10-23 13:40:00,24.32,24.35,24.32,24.35,1400.0,16.1676,16.1876,16.1676,16.1876,1400.0
2009-10-23 13:45:00,24.34,24.34,24.3,24.31,2600.0,16.1809,16.1809,16.1543,16.161,2600.0
2009-10-23 13:50:00,24.31,24.35,24.3,24.34,3000.0,16.161,16.1876,16.1543,16.1809,3000.0
2009-10-23 13:55:00,24.35,24.36,24.35,24.36,1900.0,16.1876,16.1942,16.1876,16.1942,1900.0
2009-10-23 14:00:00,24.35,24.37,24.34,24.35,3500.0,16.1876,16.2009,16.1809,16.1876,3500.0
2009-10-23 14:05:00,24.33,24.37,24.31,24.37,4000.0,16.1743,16.2009,16.161,16.2009,4000.0
2009-10-23 14:10:00,24.37,24.38,24.36,24.37,2900.0,16.2009,16.2075,16.1942,16.2009,2900.0
2009-10-23 14:15:00,24.37,24.4,24.37,24.37,2400.0,16.2009,16.2208,16.2009,16.2009,2400.0
2009-10-23 14:20:00,24.38,24.44,24.37,24.43,6900.0,16.2075,16.2474,16.2009,16.2407,6900.0
2009-10-23 14:25:00,24.43,24.43,24.37,24.4,4200.0,16.2407,16.2407,16.2009,16.2208,4200.0
2009-10-23 14:30:00,24.39,24.4,24.38,24.38,2500.0,16.2142,16.2208,16.2075,16.2075,2500.0
2009-10-23 14:35:00,24.38,24.39,24.38,24.38,1900.0,16.2075,16.2142,16.2075,16.2075,1900.0
2009-10-23 14:40:00,24.39,24.41,24.38,24.41,5400.0,16.2142,16.2274,16.2075,16.2274,5400.0
2009-10-23 14:45:00,24.41,24.42,24.38,24.39,1800.0,16.2274,16.2341,16.2075,16.2142,1800.0
2009-10-23 14:50:00,24.38,24.45,24.37,24.38,22100.0,16.2075,16.254,16.2009,16.2075,22100.0
2009-10-23 14:55:00,24.37,24.39,24.37,24.39,8000.0,16.2009,16.2142,16.2009,16.2142,8000.0
2009-10-23 15:00:00,24.38,24.41,24.35,24.36,7500.0,16.2075,16.2274,16.1876,16.1942,7500.0
2009-10-23 15:05:00,24.35,24.39,24.34,24.39,6600.0,16.1876,16.2142,16.1809,16.2142,6600.0
2009-10-23 15:10:00,24.38,24.4,24.38,24.39,3800.0,16.2075,16.2208,16.2075,16.2142,3800.0
2009-10-23 15:15:00,24.4,24.4,24.36,24.39,5700.0,16.2208,16.2208,16.1942,16.2142,5700.0
2009-10-23 15:20:00,24.4,24.4,24.35,24.37,6200.0,16.2208,16.2208,16.1876,16.2009,6200.0
2009-10-23 15:25:00,24.37,24.37,24.31,24.33,6500.0,16.2009,16.2009,16.161,16.1743,6500.0
2009-10-23 15:30:00,24.34,24.35,24.31,24.32,6100.0,16.1809,16.1876,16.161,16.1676,6100.0
2009-10-23 15:35:00,24.31,24.32,24.29,24.3,8000.0,16.161,16.1676,16.1477,16.1543,8000.0
2009-10-23 15:40:00,24.3,24.3,24.27,24.27,15200.0,16.1543,16.1543,16.1344,16.1344,15200.0
2009-10-23 15:45:00,24.28,24.29,24.23,24.29,27700.0,16.141,16.1477,16.1078,16.1477,27700.0
2009-10-23 15:50:00,24.28,24.32,24.28,24.32,11700.0,16.141,16.1676,16.141,16.1676,11700.0
2009-10-23 15:55:00,24.32,24.33,24.3,24.33,46300.0,16.1676,16.1743,16.1543,16.1743,46300.0
2009-10-26 09:30:00,24.37,24.46,24.22,24.22,5000.0,16.2009,16.2607,16.1011,16.1011,5000.0
2009-10-26 09:35:00,24.26,24.34,24.26,24.34,1000.0,16.1277,16.1809,16.1277,16.1809,1000.0
2009-10-26 09:40:00,24.34,24.41,24.34,24.41,2900.0,16.1809,16.2274,16.1809,16.2274,2900.0
2009-10-26 09:45:00,24.41,24.59,24.41,24.53,8100.0,16.2274,16.3471,16.2274,16.3072,8100.0
2009-10-26 09:50:00,24.53,24.58,24.5,24.52,5100.0,16.3072,16.3405,16.2873,16.3006,5100.0
2009-10-26 09:55:00,24.52,24.52,24.5,24.52,2000.0,16.3006,16.3006,16.2873,16.3006,2000.0
2009-10-26 10:00:00,24.52,24.58,24.52,24.57,5600.0,16.3006,16.3405,16.3006,16.3338,5600.0
2009-10-26 10:05:00,24.57,24.59,24.57,24.57,3300.0,16.3338,16.3471,16.3338,16.3338,3300.0
2009-10-26 10:10:00,24.57,24.6,24.57,24.57,2800.0,16.3338,16.3538,16.3338,16.3338,2800.0
2009-10-26 10:15:00,24.57,24.57,24.55,24.57,1100.0,16.3338,16.3338,16.3205,16.3338,1100.0
2009-10-26 10:20:00,24.56,24.57,24.55,24.55,2400.0,16.3272,16.3338,16.3205,16.3205,2400.0
2009-10-26 10:25:00,24.57,24.57,24.55,24.55,900.0,16.3338,16.3338,16.3205,16.3205,900.0
2009-10-26 10:30:00,24.54,24.54,24.5,24.51,3400.0,16.3139,16.3139,16.2873,16.2939,3400.0
2009-10-26 10:35:00,24.52,24.55,24.48,24.5,3700.0,16.3006,16.3205,16.274,16.2873,3700.0
2009-10-26 10:40:00,24.5,24.54,24.5,24.54,1700.0,16.2873,16.3139,16.2873,16.3139,1700.0
2009-10-26 10:45:00,24.53,24.57,24.52,24.55,3400.0,16.3072,16.3338,16.3006,16.3205,3400.0
2009-10-26 10:50:00,24.56,24.56,24.53,24.54,4200.0,16.3272,16.3272,16.3072,16.3139,4200.0
2009-10-26 10:55:00,24.53,24.56,24.52,24.56,3300.0,16.3072,16.3272,16.3006,16.3272,3300.0
2009-10-26 11:00:00,24.56,24.6,24.56,24.58,10100.0,16.3272,16.3538,16.3272,16.3405,10100.0
2009-10-26 11:05:00,24.56,24.61,24.56,24.59,5300.0,16.3272,16.3604,16.3272,16.3471,5300.0
2009-10-26 11:10:00,24.58,24.59,24.52,24.53,3700.0,16.3405,16.3471,16.3006,16.3072,3700.0
2009-10-26 11:15:00,24.52,24.52,24.44,24.44,2400.0,16.3006,16.3006,16.2474,16.2474,2400.0
2009-10-26 11:20:00,24.45,24.48,24.45,24.45,2100.0,16.254,16.274,16.254,16.254,2100.0
2009-10-26 11:25:00,24.46,24.48,24.42,24.42,1300.0,16.2607,16.274,16.2341,16.2341,1300.0
2009-10-26 11:30:00,24.42,24.43,24.35,24.39,8200.0,16.2341,16.2407,16.1876,16.2142,8200.0
2009-10-26 11:35:00,24.38,24.41,24.31,24.4,5300.0,16.2075,16.2274,16.161,16.2208,5300.0
2009-10-26 11:40:00,24.4,24.46,24.4,24.42,2300.0,16.2208,16.2607,16.2208,16.2341,2300.0
2009-10-26 11:45:00,24.42,24.43,24.42,24.42,900.0,16.2341,16.2407,16.2341,16.2341,900.0
2009-10-26 11:50:00,24.42,24.42,24.41,24.42,800.0,16.2341,16.2341,16.2274,16.2341,800.0
2009-10-26 11:55:00,24.42,24.42,24.31,24.35,3600.0,16.2341,16.2341,16.161,16.1876,3600.0
2009-10-26 12:00:00,24.33,24.38,24.33,24.35,2400.0,16.1743,16.2075,16.1743,16.1876,2400.0
2009-10-26 12:05:00,24.35,24.4,24.32,24.38,3500.0,16.1876,16.2208,16.1676,16.2075,3500.0
2009-10-26 12:10:00,24.38,24.4,24.36,24.4,1600.0,16.2075,16.2208,16.1942,16.2208,1600.0
2009-10-26 12:15:00,24.4,24.4,24.39,24.39,1500.0,16.2208,16.2208,16.2142,16.2142,1500.0
2009-10-26 12:20:00,24.42,24.43,24.42,24.42,1400.0,16.2341,16.2407,16.2341,16.2341,1400.0
2009-10-26 12:25:00,24.44,24.47,24.43,24.45,4700.0,16.2474,16.2673,16.2407,16.254,4700.0
2009-10-26 12:30:00,24.45,24.47,24.37,24.38,10200.0,16.254,16.2673,16.2009,16.2075,10200.0
2009-10-26 12:35:00,24.38,24.4,24.38,24.39,6100.0,16.2075,16.2208,16.2075,16.2142,6100.0
2009-10-26 12:40:00,24.38,24.39,24.38,24.38,2300.0,16.2075,16.2142,16.2075,16.2075,2300.0
2009-10-26 12:45:00,24.39,24.4,24.38,24.38,5300.0,16.2142,16.2208,16.2075,16.2075,5300.0
2009-10-26 12:50:00,24.38,24.4,24.38,24.39,4000.0,16.2075,16.2208,16.2075,16.2142,4000.0
2009-10-26 12:55:00,24.39,24.4,24.39,24.39,9500.0,16.2142,16.2208,16.2142,16.2142,9500.0
2009-10-26 13:00:00,24.4,24.4,24.38,24.39,4200.0,16.2208,16.2208,16.2075,16.2142,4200.0
2009-10-26 13:05:00,24.39,24.39,24.38,24.39,1800.0,16.2142,16.2142,16.2075,16.2142,1800.0
2009-10-26 13:10:00,24.39,24.4,24.38,24.38,6500.0,16.2142,16.2208,16.2075,16.2075,6500.0
2009-10-26 13:15:00,24.38,24.39,24.38,24.38,2600.0,16.2075,16.2142,16.2075,16.2075,2600.0
2009-10-26 13:20:00,24.38,24.4,24.38,24.39,3800.0,16.2075,16.2208,16.2075,16.2142,3800.0
2009-10-26 13:25:00,24.39,24.4,24.39,24.4,5600.0,16.2142,16.2208,16.2142,16.2208,5600.0
2009-10-26 13:30:00,24.39,24.4,24.39,24.39,3300.0,16.2142,16.2208,16.2142,16.2142,3300.0
2009-10-26 13:35:00,24.4,24.4,24.39,24.39,3100.0,16.2208,16.2208,16.2142,16.2142,3100.0
2009-10-26 13:40:00,24.39,24.4,24.39,24.4,5000.0,16.2142,16.2208,16.2142,16.2208,5000.0
2009-10-26 13:45:00,24.4,24.4,24.38,24.4,11200.0,16.2208,16.2208,16.2075,16.2208,11200.0
2009-10-26 13:50:00,24.39,24.4,24.39,24.4,2800.0,16.2142,16.2208,16.2142,16.2208,2800.0
2009-10-26 13:55:00,24.4,24.4,24.39,24.4,3600.0,16.2208,16.2208,16.2142,16.2208,3600.0
2009-10-26 14:00:00,24.4,24.4,24.39,24.4,2700.0,16.2208,16.2208,16.2142,16.2208,2700.0
2009-10-26 14:05:00,24.4,24.4,24.38,24.39,13600.0,16.2208,16.2208,16.2075,16.2142,13600.0
2009-10-26 14:10:00,24.38,24.4,24.38,24.4,2200.0,16.2075,16.2208,16.2075,16.2208,2200.0
2009-10-26 14:15:00,24.39,24.4,24.38,24.39,7500.0,16.2142,16.2208,16.2075,16.2142,7500.0
2009-10-26 14:20:00,24.4,24.4,24.39,24.4,3600.0,16.2208,16.2208,16.2142,16.2208,3600.0
2009-10-26 14:25:00,24.39,24.4,24.39,24.4,1800.0,16.2142,16.2208,16.2142,16.2208,1800.0
2009-10-26 14:30:00,24.39,24.4,24.39,24.39,7200.0,16.2142,16.2208,16.2142,16.2142,7200.0
2009-10-26 14:35:00,24.4,24.4,24.38,24.4,12600.0,16.2208,16.2208,16.2075,16.2208,12600.0
2009-10-26 14:40:00,24.4,24.4,24.39,24.39,5600.0,16.2208,16.2208,16.2142,16.2142,5600.0
2009-10-26 14:45:00,24.39,24.4,24.34,24.34,6200.0,16.2142,16.2208,16.1809,16.1809,6200.0
2009-10-26 14:50:00,24.34,24.37,24.33,24.37,8500.0,16.1809,16.2009,16.1743,16.2009,8500.0
2009-10-26 14:55:00,24.37,24.37,24.35,24.36,7100.0,16.2009,16.2009,16.1876,16.1942,7100.0
2009-10-26 15:00:00,24.35,24.36,24.29,24.29,7400.0,16.1876,16.1942,16.1477,16.1477,7400.0
2009-10-26 15:05:00,24.29,24.29,24.21,24.25,10900.0,16.1477,16.1477,16.0945,16.1211,10900.0
2009-10-26 15:10:00,24.25,24.25,24.21,24.21,8500.0,16.1211,16.1211,16.0945,16.0945,8500.0
2009-10-26 15:15:00,24.2,24.24,24.18,24.19,11300.0,16.0878,16.1144,16.0745,16.0812,11300.0
2009-10-26 15:20:00,24.18,24.19,24.13,24.16,15500.0,16.0745,16.0812,16.0413,16.0613,15500.0
2009-10-26 15:25:00,24.2,24.2,24.11,24.14,13100.0,16.0878,16.0878,16.028,16.048,13100.0
2009-10-26 15:30:00,24.13,24.18,24.12,24.13,10100.0,16.0413,16.0745,16.0347,16.0413,10100.0
2009-10-26 15:35:00,24.13,24.14,24.08,24.08,16300.0,16.0413,16.048,16.0081,16.0081,16300.0
2009-10-26 15:40:00,24.08,24.19,24.07,24.18,28700.0,16.0081,16.0812,16.0014,16.0745,28700.0
2009-10-26 15:45:00,24.19,24.24,24.14,24.21,27800.0,16.0812,16.1144,16.048,16.0945,27800.0
2009-10-26 15:50:00,24.21,24.22,24.15,24.16,17200.0,16.0945,16.1011,16.0546,16.0613,17200.0
2009-10-26 15:55:00,24.16,24.19,24.11,24.18,44300.0,16.0613,16.0812,16.028,16.0745,44300.0
2009-10-27 09:30:00,24.21,24.25,24.12,24.19,5300.0,16.0945,16.1211,16.0347,16.0812,5300.0
2009-10-27 09:35:00,24.23,24.29,24.21,24.25,2800.0,16.1078,16.1477,16.0945,16.1211,2800.0
2009-10-27 09:40:00,24.26,24.26,24.2,24.24,14400.0,16.1277,16.1277,16.0878,16.1144,14400.0
2009-10-27 09:45:00,24.25,24.29,24.25,24.27,6000.0,16.1211,16.1477,16.1211,16.1344,6000.0
2009-10-27 09:50:00,24.27,24.27,24.24,24.26,5500.0,16.1344,16.1344,16.1144,16.1277,5500.0
2009-10-27 09:55:00,24.27,24.28,24.26,24.27,7500.0,16.1344,16.141,16.1277,16.1344,7500.0
2009-10-27 10:00:00,24.26,24.29,24.17,24.25,13100.0,16.1277,16.1477,16.0679,16.1211,13100.0
2009-10-27 10:05:00,24.23,24.27,24.18,24.27,5400.0,16.1078,16.1344,16.0745,16.1344,5400.0
2009-10-27 10:10:00,24.26,24.29,24.26,24.29,1600.0,16.1277,16.1477,16.1277,16.1477,1600.0
2009-10-27 10:15:00,24.29,24.32,24.24,24.25,6400.0,16.1477,16.1676,16.1144,16.1211,6400.0
2009-10-27 10:20:00,24.27,24.32,24.26,24.26,8700.0,16.1344,16.1676,16.1277,16.1277,8700.0
2009-10-27 10:25:00,24.26,24.36,24.26,24.33,9200.0,16.1277,16.1942,16.1277,16.1743,9200.0
2009-10-27 10:30:00,24.37,24.38,24.3,24.32,4500.0,16.2009,16.2075,16.1543,16.1676,4500.0
2009-10-27 10:35:00,24.29,24.31,24.27,24.29,2800.0,16.1477,16.161,16.1344,16.1477,2800.0
2009-10-27 10:40:00,24.31,24.38,24.31,24.38,5800.0,16.161,16.2075,16.161,16.2075,5800.0
2009-10-27 10:45:00,24.38,24.38,24.36,24.36,4400.0,16.2075,16.2075,16.1942,16.1942,4400.0
2009-10-27 10:50:00,24.36,24.37,24.33,24.34,3200.0,16.1942,16.2009,16.1743,16.1809,3200.0
2009-10-27 10:55:00,24.34,24.34,24.3,24.3,3000.0,16.1809,16.1809,16.1543,16.1543,3000.0
2009-10-27 11:00:00,24.32,24.32,24.28,24.29,5900.0,16.1676,16.1676,16.141,16.1477,5900.0
2009-10-27 11:05:00,24.28,24.29,24.25,24.26,5800.0,16.141,16.1477,16.1211,16.1277,5800.0
2009-10-27 11:10:00,24.26,24.31,24.26,24.31,4900.0,16.1277,16.161,16.1277,16.161,4900.0
2009-10-27 11:15:00,24.29,24.33,24.28,24.33,2700.0,16.1477,16.1743,16.141,16.1743,2700.0
2009-10-27 11:20:00,24.33,24.36,24.32,24.35,5300.0,16.1743,16.1942,16.1676,16.1876,5300.0
2009-10-27 11:25:00,24.34,24.36,24.34,24.35,2800.0,16.1809,16.1942,16.1809,16.1876,2800.0
2009-10-27 11:30:00,24.34,24.36,24.34,24.36,3000.0,16.1809,16.1942,16.1809,16.1942,3000.0
2009-10-27 11:35:00,24.37,24.39,24.37,24.38,4200.0,16.2009,16.2142,16.2009,16.2075,4200.0
2009-10-27 11:40:00,24.39,24.39,24.37,24.38,3700.0,16.2142,16.2142,16.2009,16.2075,3700.0
2009-10-27 11:45:00,24.38,24.38,24.37,24.38,2100.0,16.2075,16.2075,16.2009,16.2075,2100.0
2009-10-27 11:50:00,24.38,24.39,24.37,24.38,3300.0,16.2075,16.2142,16.2009,16.2075,3300.0
2009-10-27 11:55:00,24.38,24.38,24.37,24.38,1500.0,16.2075,16.2075,16.2009,16.2075,1500.0
2009-10-27 12:00:00,24.39,24.39,24.38,24.38,4100.0,16.2142,16.2142,16.2075,16.2075,4100.0
2009-10-27 12:05:00,24.37,24.39,24.37,24.37,1900.0,16.2009,16.2142,16.2009,16.2009,1900.0
2009-10-27 12:10:00,24.37,24.37,24.35,24.35,1700.0,16.2009,16.2009,16.1876,16.1876,1700.0
2009-10-27 12:15:00,24.35,24.36,24.35,24.35,1600.0,16.1876,16.1942,16.1876,16.1876,1600.0
2009-10-27 12:20:00,24.35,24.36,24.35,24.35,2500.0,16.1876,16.1942,16.1876,16.1876,2500.0
2009-10-27 12:25:00,24.35,24.35,24.34,24.34,5900.0,16.1876,16.1876,16.1809,16.1809,5900.0
2009-10-27 12:30:00,24.34,24.34,24.28,24.28,2900.0,16.1809,16.1809,16.141,16.141,2900.0
2009-10-27 12:35:00,24.28,24.31,24.26,24.27,3900.0,16.141,16.161,16.1277,16.1344,3900.0
2009-10-27 12:40:00,24.26,24.28,24.26,24.28,4300.0,16.1277,16.141,16.1277,16.141,4300.0
2009-10-27 12:45:00,24.28,24.29,24.28,24.29,1500.0,16.141,16.1477,16.141,16.1477,1500.0
2009-10-27 12:50:00,24.29,24.29,24.27,24.27,4200.0,16.1477,16.1477,16.1344,16.1344,4200.0
2009-10-27 12:55:00,24.27,24.29,24.25,24.26,7200.0,16.1344,16.1477,16.1211,16.1277,7200.0
2009-10-27 13:00:00,24.25,24.28,24.25,24.28,2700.0,16.1211,16.141,16.1211,16.141,2700.0
2009-10-27 13:05:00,24.29,24.29,24.23,24.24,6400.0,16.1477,16.1477,16.1078,16.1144,6400.0
2009-10-27 13:10:00,24.23,24.28,24.23,24.25,4700.0,16.1078,16.141,16.1078,16.1211,4700.0
2009-10-27 13:15:00,24.26,24.27,24.25,24.27,1400.0,16.1277,16.1344,16.1211,16.1344,1400.0
2009-10-27 13:20:00,24.27,24.27,24.17,24.2,5700.0,16.1344,16.1344,16.0679,16.0878,5700.0
2009-10-27 13:25:00,24.19,24.2,24.19,24.2,1100.0,16.0812,16.0878,16.0812,16.0878,1100.0
2009-10-27 13:30:00,24.2,24.22,24.2,24.21,2100.0,16.0878,16.1011,16.0878,16.0945,2100.0
2009-10-27 13:35:00,24.22,24.27,24.21,24.27,3800.0,16.1011,16.1344,16.0945,16.1344,3800.0
2009-10-27 13:40:00,24.26,24.28,24.25,24.25,3200.0,16.1277,16.141,16.1211,16.1211,3200.0
2009-10-27 13:45:00,24.26,24.27,24.25,24.27,800.0,16.1277,16.1344,16.1211,16.1344,800.0
2009-10-27 13:50:00,24.27,24.27,24.26,24.27,1800.0,16.1344,16.1344,16.1277,16.1344,1800.0
2009-10-27 13:55:00,24.26,24.27,24.26,24.27,1600.0,16.1277,16.1344,16.1277,16.1344,1600.0
2009-10-27 14:00:00,24.27,24.27,24.24,24.25,4000.0,16.1344,16.1344,16.1144,16.1211,4000.0
2009-10-27 14:05:00,24.24,24.24,24.13,24.14,10800.0,16.1144,16.1144,16.0413,16.048,10800.0
2009-10-27 14:10:00,24.15,24.19,24.15,24.19,2000.0,16.0546,16.0812,16.0546,16.0812,2000.0
2009-10-27 14:15:00,24.18,24.26,24.18,24.24,5600.0,16.0745,16.1277,16.0745,16.1144,5600.0
2009-10-27 14:20:00,24.24,24.24,24.17,24.17,3300.0,16.1144,16.1144,16.0679,16.0679,3300.0
2009-10-27 14:25:00,24.18,24.26,24.17,24.23,8500.0,16.0745,16.1277,16.0679,16.1078,8500.0
2009-10-27 14:30:00,24.24,24.25,24.24,24.25,1600.0,16.1144,16.1211,16.1144,16.1211,1600.0
2009-10-27 14:35:00,24.25,24.25,24.19,24.21,3200.0,16.1211,16.1211,16.0812,16.0945,3200.0
2009-10-27 14:40:00,24.2,24.23,24.2,24.23,2400.0,16.0878,16.1078,16.0878,16.1078,2400.0
2009-10-27 14:45:00,24.22,24.23,24.22,24.23,2300.0,16.1011,16.1078,16.1011,16.1078,2300.0
2009-10-27 14:50:00,24.23,24.27,24.23,24.27,3000.0,16.1078,16.1344,16.1078,16.1344,3000.0
2009-10-27 14:55:00,24.27,24.3,24.27,24.28,4300.0,16.1344,16.1543,16.1344,16.141,4300.0
2009-10-27 15:00:00,24.27,24.27,24.22,24.22,2900.0,16.1344,16.1344,16.1011,16.1011,2900.0
2009-10-27 15:05:00,24.21,24.22,24.2,24.2,4900.0,16.0945,16.1011,16.0878,16.0878,4900.0
2009-10-27 15:10:00,24.2,24.2,24.14,24.14,9900.0,16.0878,16.0878,16.048,16.048,9900.0
2009-10-27 15:15:00,24.15,24.19,24.14,24.18,7500.0,16.0546,16.0812,16.048,16.0745,7500.0
2009-10-27 15:20:00,24.17,24.18,24.12,24.14,7000.0,16.0679,16.0745,16.0347,16.048,7000.0
2009-10-27 15:25:00,24.15,24.15,24.07,24.09,19500.0,16.0546,16.0546,16.0014,16.0147,19500.0
2009-10-27 15:30:00,24.09,24.1,24.08,24.08,12400.0,16.0147,16.0214,16.0081,16.0081,12400.0
2009-10-27 15:35:00,24.08,24.1,24.08,24.09,14800.0,16.0081,16.0214,16.0081,16.0147,14800.0
2009-10-27 15:40:00,24.09,24.17,24.09,24.16,13400.0,16.0147,16.0679,16.0147,16.0613,13400.0
2009-10-27 15:45:00,24.17,24.19,24.07,24.09,19900.0,16.0679,16.0812,16.0014,16.0147,19900.0
2009-10-27 15:50:00,24.08,24.1,24.02,24.06,21300.0,16.0081,16.0214,15.9682,15.9948,21300.0
2009-10-27 15:55:00,24.05,24.05,23.97,24.04,56800.0,15.9881,15.9881,15.9349,15.9815,56800.0
2009-10-28 09:30:00,23.18,23.51,22.54,22.75,78300.0,15.4098,15.6291,14.9843,15.1239,78300.0
2009-10-28 09:35:00,22.8,23.65,22.77,23.61,31500.0,15.1571,15.7222,15.1372,15.6956,31500.0
2009-10-28 09:40:00,23.66,23.89,23.66,23.74,31900.0,15.7289,15.8818,15.7289,15.782,31900.0
2009-10-28 09:45:00,23.73,23.8,23.34,23.34,25600.0,15.7754,15.8219,15.5161,15.5161,25600.0
2009-10-28 09:50:00,23.32,23.32,23.01,23.05,26600.0,15.5028,15.5028,15.2967,15.3233,26600.0
2009-10-28 09:55:00,23.04,23.09,23.04,23.06,10000.0,15.3167,15.3499,15.3167,15.33,10000.0
2009-10-28 10:00:00,23.06,23.07,22.91,22.94,28500.0,15.33,15.3366,15.2303,15.2502,28500.0
2009-10-28 10:05:00,22.94,22.94,22.81,22.92,19500.0,15.2502,15.2502,15.1638,15.2369,19500.0
2009-10-28 10:10:00,22.89,23.02,22.89,23.02,11600.0,15.217,15.3034,15.217,15.3034,11600.0
2009-10-28 10:15:00,23.02,23.03,22.85,22.86,22200.0,15.3034,15.31,15.1904,15.197,22200.0
2009-10-28 10:20:00,22.87,22.88,22.82,22.87,16800.0,15.2037,15.2103,15.1704,15.2037,16800.0
2009-10-28 10:25:00,22.87,22.88,22.77,22.79,26600.0,15.2037,15.2103,15.1372,15.1505,26600.0
2009-10-28 10:30:00,22.79,22.85,22.76,22.82,15800.0,15.1505,15.1904,15.1305,15.1704,15800.0
2009-10-28 10:35:00,22.84,22.89,22.81,22.84,13200.0,15.1837,15.217,15.1638,15.1837,13200.0
2009-10-28 10:40:00,22.84,22.85,22.76,22.76,10700.0,15.1837,15.1904,15.1305,15.1305,10700.0
2009-10-28 10:45:00,22.77,22.91,22.77,22.81,18800.0,15.1372,15.2303,15.1372,15.1638,18800.0
2009-10-28 10:50:00,22.83,22.89,22.8,22.85,16300.0,15.1771,15.217,15.1571,15.1904,16300.0
2009-10-28 10:55:00,22.86,22.98,22.83,22.83,9100.0,15.197,15.2768,15.1771,15.1771,9100.0
2009-10-28 11:00:00,22.83,22.84,22.75,22.82,14900.0,15.1771,15.1837,15.1239,15.1704,14900.0
2009-10-28 11:05:00,22.82,22.83,22.78,22.8,10000.0,15.1704,15.1771,15.1438,15.1571,10000.0
2009-10-28 11:10:00,22.79,22.81,22.77,22.79,11900.0,15.1505,15.1638,15.1372,15.1505,11900.0
2009-10-28 11:15:00,22.77,22.8,22.75,22.75,30700.0,15.1372,15.1571,15.1239,15.1239,30700.0
2009-10-28 11:20:00,22.75,22.76,22.59,22.6,18100.0,15.1239,15.1305,15.0175,15.0242,18100.0
2009-10-28 11:25:00,22.6,22.69,22.6,22.65,7700.0,15.0242,15.084,15.0242,15.0574,7700.0
2009-10-28 11:30:00,22.65,22.79,22.65,22.75,34800.0,15.0574,15.1505,15.0574,15.1239,34800.0
2009-10-28 11:35:00,22.75,22.78,22.75,22.77,3500.0,15.1239,15.1438,15.1239,15.1372,3500.0
2009-10-28 11:40:00,22.77,22.78,22.73,22.78,12900.0,15.1372,15.1438,15.1106,15.1438,12900.0
2009-10-28 11:45:00,22.75,22.88,22.75,22.81,5400.0,15.1239,15.2103,15.1239,15.1638,5400.0
2009-10-28 11:50:00,22.81,22.81,22.69,22.76,10600.0,15.1638,15.1638,15.084,15.1305,10600.0
2009-10-28 11:55:00,22.77,22.77,22.75,22.75,2700.0,15.1372,15.1372,15.1239,15.1239,2700.0
2009-10-28 12:00:00,22.75,22.77,22.75,22.76,9900.0,15.1239,15.1372,15.1239,15.1305,9900.0
2009-10-28 12:05:00,22.76,22.76,22.75,22.75,4600.0,15.1305,15.1305,15.1239,15.1239,4600.0
2009-10-28 12:10:00,22.76,22.76,22.75,22.75,2700.0,15.1305,15.1305,15.1239,15.1239,2700.0
2009-10-28 12:15:00,22.75,22.76,22.75,22.76,2900.0,15.1239,15.1305,15.1239,15.1305,2900.0
2009-10-28 12:20:00,22.76,22.76,22.62,22.63,19700.0,15.1305,15.1305,15.0375,15.0441,19700.0
2009-10-28 12:25:00,22.62,22.64,22.59,22.59,22500.0,15.0375,15.0508,15.0175,15.0175,22500.0
2009-10-28 12:30:00,22.57,22.61,22.57,22.61,9600.0,15.0042,15.0308,15.0042,15.0308,9600.0
2009-10-28 12:35:00,22.61,22.62,22.6,22.62,4500.0,15.0308,15.0375,15.0242,15.0375,4500.0
2009-10-28 12:40:00,22.64,22.65,22.62,22.63,6000.0,15.0508,15.0574,15.0375,15.0441,6000.0
2009-10-28 12:45:00,22.64,22.64,22.6,22.6,5400.0,15.0508,15.0508,15.0242,15.0242,5400.0
2009-10-28 12:50:00,22.61,22.61,22.53,22.59,10800.0,15.0308,15.0308,14.9776,15.0175,10800.0
2009-10-28 12:55:00,22.59,22.61,22.59,22.6,3300.0,15.0175,15.0308,15.0175,15.0242,3300.0
2009-10-28 13:00:00,22.61,22.62,22.57,22.59,5300.0,15.0308,15.0375,15.0042,15.0175,5300.0
2009-10-28 13:05:00,22.59,22.61,22.59,22.59,15500.0,15.0175,15.0308,15.0175,15.0175,15500.0
2009-10-28 13:10:00,22.61,22.71,22.61,22.7,6600.0,15.0308,15.0973,15.0308,15.0907,6600.0
2009-10-28 13:15:00,22.71,22.78,22.65,22.65,13400.0,15.0973,15.1438,15.0574,15.0574,13400.0
2009-10-28 13:20:00,22.65,22.7,22.59,22.7,9400.0,15.0574,15.0907,15.0175,15.0907,9400.0
2009-10-28 13:25:00,22.7,22.72,22.67,22.68,13600.0,15.0907,15.104,15.0707,15.0774,13600.0
2009-10-28 13:30:00,22.67,22.69,22.66,22.66,5400.0,15.0707,15.084,15.0641,15.0641,5400.0
2009-10-28 13:35:00,22.67,22.68,22.61,22.63,5100.0,15.0707,15.0774,15.0308,15.0441,5100.0
2009-10-28 13:40:00,22.64,22.7,22.63,22.69,6000.0,15.0508,15.0907,15.0441,15.084,6000.0
2009-10-28 13:45:00,22.69,22.78,22.68,22.75,8200.0,15.084,15.1438,15.0774,15.1239,8200.0
2009-10-28 13:50:00,22.75,22.75,22.7,22.72,8800.0,15.1239,15.1239,15.0907,15.104,8800.0
2009-10-28 13:55:00,22.73,22.77,22.72,22.77,6200.0,15.1106,15.1372,15.104,15.1372,6200.0
2009-10-28 14:00:00,22.77,22.77,22.75,22.76,4000.0,15.1372,15.1372,15.1239,15.1305,4000.0
2009-10-28 14:05:00,22.75,22.76,22.75,22.76,1900.0,15.1239,15.1305,15.1239,15.1305,1900.0
2009-10-28 14:10:00,22.76,22.76,22.71,22.72,8600.0,15.1305,15.1305,15.0973,15.104,8600.0
2009-10-28 14:15:00,22.72,22.72,22.66,22.67,10000.0,15.104,15.104,15.0641,15.0707,10000.0
2009-10-28 14:20:00,22.67,22.68,22.65,22.68,10300.0,15.0707,15.0774,15.0574,15.0774,10300.0
2009-10-28 14:25:00,22.69,22.74,22.69,22.72,4300.0,15.084,15.1173,15.084,15.104,4300.0
2009-10-28 14:30:00,22.72,22.73,22.68,22.69,7600.0,15.104,15.1106,15.0774,15.084,7600.0
2009-10-28 14:35:00,22.7,22.73,22.69,22.72,8200.0,15.0907,15.1106,15.084,15.104,8200.0
2009-10-28 14:40:00,22.73,22.76,22.71,22.76,17600.0,15.1106,15.1305,15.0973,15.1305,17600.0
2009-10-28 14:45:00,22.76,22.8,22.76,22.79,8600.0,15.1305,15.1571,15.1305,15.1505,8600.0
2009-10-28 14:50:00,22.81,22.85,22.72,22.73,10300.0,15.1638,15.1904,15.104,15.1106,10300.0
2009-10-28 14:55:00,22.72,22.76,22.72,22.76,6700.0,15.104,15.1305,15.104,15.1305,6700.0
2009-10-28 15:00:00,22.76,22.8,22.74,22.8,8200.0,15.1305,15.1571,15.1173,15.1571,8200.0
2009-10-28 15:05:00,22.8,22.83,22.77,22.77,8700.0,15.1571,15.1771,15.1372,15.1372,8700.0
2009-10-28 15:10:00,22.78,22.78,22.75,22.76,8600.0,15.1438,15.1438,15.1239,15.1305,8600.0
2009-10-28 15:15:00,22.76,22.77,22.75,22.75,8700.0,15.1305,15.1372,15.1239,15.1239,8700.0
2009-10-28 15:20:00,22.76,22.76,22.75,22.75,14300.0,15.1305,15.1305,15.1239,15.1239,14300.0
2009-10-28 15:25:00,22.76,22.76,22.75,22.76,11800.0,15.1305,15.1305,15.1239,15.1305,11800.0
2009-10-28 15:30:00,22.75,22.76,22.71,22.71,38700.0,15.1239,15.1305,15.0973,15.0973,38700.0
2009-10-28 15:35:00,22.71,22.71,22.57,22.57,42900.0,15.0973,15.0973,15.0042,15.0042,42900.0
2009-10-28 15:40:00,22.57,22.57,22.39,22.4,70000.0,15.0042,15.0042,14.8846,14.8912,70000.0
2009-10-28 15:45:00,22.39,22.44,22.36,22.37,71000.0,14.8846,14.9178,14.8646,14.8713,71000.0
2009-10-28 15:50:00,22.36,22.37,22.22,22.22,62400.0,14.8646,14.8713,14.7716,14.7716,62400.0
2009-10-28 15:55:00,22.23,22.43,22.23,22.43,70100.0,14.7782,14.9112,14.7782,14.9112,70100.0
2009-10-29 09:30:00,22.46,22.62,22.36,22.36,16600.0,14.9311,15.0375,14.8646,14.8646,16600.0
2009-10-29 09:35:00,22.34,22.46,22.34,22.43,6300.0,14.8513,14.9311,14.8513,14.9112,6300.0
2009-10-29 09:40:00,22.45,22.45,22.34,22.36,6100.0,14.9245,14.9245,14.8513,14.8646,6100.0
2009-10-29 09:45:00,22.4,22.41,22.37,22.39,3900.0,14.8912,14.8979,14.8713,14.8846,3900.0
2009-10-29 09:50:00,22.42,22.42,22.36,22.41,5100.0,14.9045,14.9045,14.8646,14.8979,5100.0
2009-10-29 09:55:00,22.41,22.45,22.37,22.38,6400.0,14.8979,14.9245,14.8713,14.8779,6400.0
2009-10-29 10:00:00,22.41,22.41,22.37,22.38,7600.0,14.8979,14.8979,14.8713,14.8779,7600.0
2009-10-29 10:05:00,22.39,22.4,22.29,22.31,16700.0,14.8846,14.8912,14.8181,14.8314,16700.0
2009-10-29 10:10:00,22.31,22.38,22.3,22.37,10300.0,14.8314,14.8779,14.8247,14.8713,10300.0
2009-10-29 10:15:00,22.37,22.38,22.36,22.38,6300.0,14.8713,14.8779,14.8646,14.8779,6300.0
2009-10-29 10:20:00,22.39,22.4,22.32,22.33,12200.0,14.8846,14.8912,14.838,14.8447,12200.0
2009-10-29 10:25:00,22.34,22.37,22.34,22.37,8800.0,14.8513,14.8713,14.8513,14.8713,8800.0
2009-10-29 10:30:00,22.37,22.38,22.26,22.26,52300.0,14.8713,14.8779,14.7982,14.7982,52300.0
2009-10-29 10:35:00,22.26,22.3,22.24,22.3,12400.0,14.7982,14.8247,14.7849,14.8247,12400.0
2009-10-29 10:40:00,22.3,22.3,22.29,22.3,4000.0,14.8247,14.8247,14.8181,14.8247,4000.0
2009-10-29 10:45:00,22.29,22.3,22.29,22.3,2400.0,14.8181,14.8247,14.8181,14.8247,2400.0
2009-10-29 10:50:00,22.3,22.33,22.29,22.32,14600.0,14.8247,14.8447,14.8181,14.838,14600.0
2009-10-29 10:55:00,22.33,22.33,22.3,22.3,4900.0,14.8447,14.8447,14.8247,14.8247,4900.0
2009-10-29 11:00:00,22.32,22.36,22.31,22.31,14200.0,14.838,14.8646,14.8314,14.8314,14200.0
2009-10-29 11:05:00,22.31,22.4,22.31,22.4,17000.0,14.8314,14.8912,14.8314,14.8912,17000.0
2009-10-29 11:10:00,22.39,22.41,22.39,22.41,4500.0,14.8846,14.8979,14.8846,14.8979,4500.0
2009-10-29 11:15:00,22.41,22.41,22.35,22.36,16200.0,14.8979,14.8979,14.858,14.8646,16200.0
2009-10-29 11:20:00,22.36,22.4,22.36,22.38,9400.0,14.8646,14.8912,14.8646,14.8779,9400.0
2009-10-29 11:25:00,22.38,22.39,22.38,22.39,4000.0,14.8779,14.8846,14.8779,14.8846,4000.0
2009-10-29 11:30:00,22.39,22.4,22.38,22.38,5000.0,14.8846,14.8912,14.8779,14.8779,5000.0
2009-10-29 11:35:00,22.37,22.4,22.36,22.37,5600.0,14.8713,14.8912,14.8646,14.8713,5600.0
2009-10-29 11:40:00,22.38,22.4,22.37,22.38,6400.0,14.8779,14.8912,14.8713,14.8779,6400.0
2009-10-29 11:45:00,22.39,22.42,22.39,22.42,6600.0,14.8846,14.9045,14.8846,14.9045,6600.0
2009-10-29 11:50:00,22.41,22.41,22.39,22.4,2400.0,14.8979,14.8979,14.8846,14.8912,2400.0
2009-10-29 11:55:00,22.39,22.41,22.39,22.4,4500.0,14.8846,14.8979,14.8846,14.8912,4500.0
2009-10-29 12:00:00,22.41,22.42,22.38,22.39,14400.0,14.8979,14.9045,14.8779,14.8846,14400.0
2009-10-29 12:05:00,22.39,22.47,22.39,22.47,15300.0,14.8846,14.9378,14.8846,14.9378,15300.0
2009-10-29 12:10:00,22.45,22.47,22.42,22.43,4300.0,14.9245,14.9378,14.9045,14.9112,4300.0
2009-10-29 12:15:00,22.42,22.43,22.41,22.43,6300.0,14.9045,14.9112,14.8979,14.9112,6300.0
2009-10-29 12:20:00,22.43,22.46,22.42,22.42,11800.0,14.9112,14.9311,14.9045,14.9045,11800.0
2009-10-29 12:25:00,22.42,22.44,22.41,22.42,11800.0,14.9045,14.9178,14.8979,14.9045,11800.0
2009-10-29 12:30:00,22.43,22.44,22.42,22.43,2800.0,14.9112,14.9178,14.9045,14.9112,2800.0
2009-10-29 12:35:00,22.44,22.5,22.43,22.47,5000.0,14.9178,14.9577,14.9112,14.9378,5000.0
2009-10-29 12:40:00,22.47,22.47,22.44,22.44,7100.0,14.9378,14.9378,14.9178,14.9178,7100.0
2009-10-29 12:45:00,22.43,22.44,22.42,22.42,6100.0,14.9112,14.9178,14.9045,14.9045,6100.0
2009-10-29 12:50:00,22.43,22.45,22.43,22.44,3400.0,14.9112,14.9245,14.9112,14.9178,3400.0
2009-10-29 12:55:00,22.44,22.46,22.42,22.43,6700.0,14.9178,14.9311,14.9045,14.9112,6700.0
2009-10-29 13:00:00,22.43,22.44,22.41,22.43,6200.0,14.9112,14.9178,14.8979,14.9112,6200.0
2009-10-29 13:05:00,22.45,22.52,22.43,22.51,7300.0,14.9245,14.971,14.9112,14.9644,7300.0
2009-10-29 13:10:00,22.52,22.53,22.51,22.52,3900.0,14.971,14.9776,14.9644,14.971,3900.0
2009-10-29 13:15:00,22.52,22.53,22.52,22.53,3100.0,14.971,14.9776,14.971,14.9776,3100.0
2009-10-29 13:20:00,22.53,22.54,22.52,22.52,3600.0,14.9776,14.9843,14.971,14.971,3600.0
2009-10-29 13:25:00,22.52,22.52,22.5,22.52,4100.0,14.971,14.971,14.9577,14.971,4100.0
2009-10-29 13:30:00,22.51,22.51,22.51,22.51,3100.0,14.9644,14.9644,14.9644,14.9644,3100.0
2009-10-29 13:35:00,22.51,22.53,22.5,22.53,5900.0,14.9644,14.9776,14.9577,14.9776,5900.0
2009-10-29 13:40:00,22.51,22.54,22.49,22.51,13300.0,14.9644,14.9843,14.9511,14.9644,13300.0
2009-10-29 13:45:00,22.52,22.54,22.49,22.49,8400.0,14.971,14.9843,14.9511,14.9511,8400.0
2009-10-29 13:50:00,22.49,22.52,22.49,22.51,5000.0,14.9511,14.971,14.9511,14.9644,5000.0
2009-10-29 13:55:00,22.51,22.51,22.49,22.5,3100.0,14.9644,14.9644,14.9511,14.9577,3100.0
2009-10-29 14:00:00,22.49,22.5,22.49,22.5,4300.0,14.9511,14.9577,14.9511,14.9577,4300.0
2009-10-29 14:05:00,22.5,22.5,22.49,22.49,3100.0,14.9577,14.9577,14.9511,14.9511,3100.0
2009-10-29 14:10:00,22.47,22.51,22.47,22.5,5100.0,14.9378,14.9644,14.9378,14.9577,5100.0
2009-10-29 14:15:00,22.5,22.55,22.5,22.52,7300.0,14.9577,14.9909,14.9577,14.971,7300.0
2009-10-29 14:20:00,22.52,22.53,22.5,22.52,4900.0,14.971,14.9776,14.9577,14.971,4900.0
2009-10-29 14:25:00,22.52,22.57,22.52,22.57,4700.0,14.971,15.0042,14.971,15.0042,4700.0
2009-10-29 14:30:00,22.57,22.59,22.57,22.59,2500.0,15.0042,15.0175,15.0042,15.0175,2500.0
2009-10-29 14:35:00,22.59,22.61,22.58,22.59,5500.0,15.0175,15.0308,15.0109,15.0175,5500.0
2009-10-29 14:40:00,22.59,22.61,22.56,22.56,7700.0,15.0175,15.0308,14.9976,14.9976,7700.0
2009-10-29 14:45:00,22.56,22.56,22.55,22.55,2900.0,14.9976,14.9976,14.9909,14.9909,2900.0
2009-10-29 14:50:00,22.55,22.56,22.54,22.55,6200.0,14.9909,14.9976,14.9843,14.9909,6200.0
2009-10-29 14:55:00,22.55,22.58,22.55,22.56,6100.0,14.9909,15.0109,14.9909,14.9976,6100.0
2009-10-29 15:00:00,22.55,22.58,22.53,22.58,9500.0,14.9909,15.0109,14.9776,15.0109,9500.0
2009-10-29 15:05:00,22.57,22.64,22.57,22.61,13200.0,15.0042,15.0508,15.0042,15.0308,13200.0
2009-10-29 15:10:00,22.6,22.66,22.6,22.65,9200.0,15.0242,15.0641,15.0242,15.0574,9200.0
2009-10-29 15:15:00,22.65,22.65,22.62,22.64,5900.0,15.0574,15.0574,15.0375,15.0508,5900.0
2009-10-29 15:20:00,22.63,22.66,22.62,22.64,10100.0,15.0441,15.0641,15.0375,15.0508,10100.0
2009-10-29 15:25:00,22.64,22.67,22.63,22.67,8200.0,15.0508,15.0707,15.0441,15.0707,8200.0
2009-10-29 15:30:00,22.67,22.67,22.59,22.63,13900.0,15.0707,15.0707,15.0175,15.0441,13900.0
2009-10-29 15:35:00,22.63,22.63,22.57,22.59,11300.0,15.0441,15.0441,15.0042,15.0175,11300.0
2009-10-29 15:40:00,22.58,22.58,22.45,22.45,26100.0,15.0109,15.0109,14.9245,14.9245,26100.0
2009-10-29 15:45:00,22.45,22.53,22.43,22.53,32500.0,14.9245,14.9776,14.9112,14.9776,32500.0
2009-10-29 15:50:00,22.54,22.61,22.51,22.61,28400.0,14.9843,15.0308,14.9644,15.0308,28400.0
2009-10-29 15:55:00,22.61,22.69,22.6,22.65,83000.0,15.0308,15.084,15.0242,15.0574,83000.0
2009-10-30 09:30:00,22.54,22.54,22.26,22.3,12000.0,14.9843,14.9843,14.7982,14.8247,12000.0
2009-10-30 09:35:00,22.3,22.35,22.17,22.22,6700.0,14.8247,14.858,14.7383,14.7716,6700.0
2009-10-30 09:40:00,22.21,22.43,22.16,22.19,16100.0,14.7649,14.9112,14.7317,14.7516,16100.0
2009-10-30 09:45:00,22.21,22.31,22.21,22.27,9200.0,14.7649,14.8314,14.7649,14.8048,9200.0
2009-10-30 09:50:00,22.3,22.32,22.27,22.29,3900.0,14.8247,14.838,14.8048,14.8181,3900.0
2009-10-30 09:55:00,22.31,22.35,22.31,22.33,3500.0,14.8314,14.858,14.8314,14.8447,3500.0
2009-10-30 10:00:00,22.34,22.35,22.26,22.26,10300.0,14.8513,14.858,14.7982,14.7982,10300.0
2009-10-30 10:05:00,22.25,22.38,22.25,22.38,7000.0,14.7915,14.8779,14.7915,14.8779,7000.0
2009-10-30 10:10:00,22.36,22.37,22.32,22.34,3200.0,14.8646,14.8713,14.838,14.8513,3200.0
2009-10-30 10:15:00,22.34,22.34,22.32,22.33,4700.0,14.8513,14.8513,14.838,14.8447,4700.0
2009-10-30 10:20:00,22.33,22.4,22.33,22.4,5800.0,14.8447,14.8912,14.8447,14.8912,5800.0
2009-10-30 10:25:00,22.4,22.4,22.36,22.37,4600.0,14.8912,14.8912,14.8646,14.8713,4600.0
2009-10-30 10:30:00,22.36,22.36,22.35,22.36,3400.0,14.8646,14.8646,14.858,14.8646,3400.0
2009-10-30 10:35:00,22.35,22.42,22.35,22.42,9500.0,14.858,14.9045,14.858,14.9045,9500.0
2009-10-30 10:40:00,22.43,22.43,22.34,22.41,15100.0,14.9112,14.9112,14.8513,14.8979,15100.0
2009-10-30 10:45:00,22.4,22.44,22.4,22.42,3000.0,14.8912,14.9178,14.8912,14.9045,3000.0
2009-10-30 10:50:00,22.42,22.43,22.41,22.41,800.0,14.9045,14.9112,14.8979,14.8979,800.0
2009-10-30 10:55:00,22.42,22.45,22.41,22.43,3500.0,14.9045,14.9245,14.8979,14.9112,3500.0
2009-10-30 11:00:00,22.41,22.42,22.41,22.41,1000.0,14.8979,14.9045,14.8979,14.8979,1000.0
2009-10-30 11:05:00,22.41,22.44,22.4,22.41,4400.0,14.8979,14.9178,14.8912,14.8979,4400.0
2009-10-30 11:10:00,22.41,22.41,22.37,22.37,4600.0,14.8979,14.8979,14.8713,14.8713,4600.0
2009-10-30 11:15:00,22.38,22.39,22.37,22.37,3200.0,14.8779,14.8846,14.8713,14.8713,3200.0
2009-10-30 11:20:00,22.38,22.4,22.38,22.38,1900.0,14.8779,14.8912,14.8779,14.8779,1900.0
2009-10-30 11:25:00,22.36,22.42,22.36,22.4,2800.0,14.8646,14.9045,14.8646,14.8912,2800.0
2009-10-30 11:30:00,22.4,22.43,22.4,22.4,4200.0,14.8912,14.9112,14.8912,14.8912,4200.0
2009-10-30 11:35:00,22.38,22.38,22.34,22.37,3500.0,14.8779,14.8779,14.8513,14.8713,3500.0
2009-10-30 11:40:00,22.39,22.39,22.36,22.36,300.0,14.8846,14.8846,14.8646,14.8646,300.0
2009-10-30 11:45:00,22.37,22.37,22.3,22.34,12000.0,14.8713,14.8713,14.8247,14.8513,12000.0
2009-10-30 11:50:00,22.34,22.34,22.25,22.27,8800.0,14.8513,14.8513,14.7915,14.8048,8800.0
2009-10-30 11:55:00,22.29,22.3,22.25,22.3,4600.0,14.8181,14.8247,14.7915,14.8247,4600.0
2009-10-30 12:00:00,22.31,22.33,22.3,22.32,3900.0,14.8314,14.8447,14.8247,14.838,3900.0
2009-10-30 12:05:00,22.31,22.33,22.31,22.32,2000.0,14.8314,14.8447,14.8314,14.838,2000.0
2009-10-30 12:10:00,22.34,22.34,22.32,22.33,1800.0,14.8513,14.8513,14.838,14.8447,1800.0
2009-10-30 12:15:00,22.32,22.33,22.29,22.3,7500.0,14.838,14.8447,14.8181,14.8247,7500.0
2009-10-30 12:20:00,22.29,22.3,22.27,22.27,9100.0,14.8181,14.8247,14.8048,14.8048,9100.0
2009-10-30 12:25:00,22.27,22.34,22.27,22.34,21100.0,14.8048,14.8513,14.8048,14.8513,21100.0
2009-10-30 12:30:00,22.33,22.36,22.32,22.33,12300.0,14.8447,14.8646,14.838,14.8447,12300.0
2009-10-30 12:35:00,22.34,22.34,22.33,22.33,400.0,14.8513,14.8513,14.8447,14.8447,400.0
2009-10-30 12:40:00,22.32,22.34,22.32,22.32,2200.0,14.838,14.8513,14.838,14.838,2200.0
2009-10-30 12:45:00,22.32,22.33,22.25,22.27,21400.0,14.838,14.8447,14.7915,14.8048,21400.0
2009-10-30 12:50:00,22.27,22.33,22.27,22.33,14200.0,14.8048,14.8447,14.8048,14.8447,14200.0
2009-10-30 12:55:00,22.33,22.34,22.31,22.32,17100.0,14.8447,14.8513,14.8314,14.838,17100.0
2009-10-30 13:00:00,22.32,22.33,22.32,22.33,2100.0,14.838,14.8447,14.838,14.8447,2100.0
2009-10-30 13:05:00,22.33,22.38,22.33,22.37,5100.0,14.8447,14.8779,14.8447,14.8713,5100.0
2009-10-30 13:10:00,22.37,22.4,22.35,22.37,3300.0,14.8713,14.8912,14.858,14.8713,3300.0
2009-10-30 13:15:00,22.36,22.39,22.35,22.37,1300.0,14.8646,14.8846,14.858,14.8713,1300.0
2009-10-30 13:20:00,22.36,22.39,22.35,22.38,4200.0,14.8646,14.8846,14.858,14.8779,4200.0
2009-10-30 13:25:00,22.38,22.38,22.36,22.38,3300.0,14.8779,14.8779,14.8646,14.8779,3300.0
2009-10-30 13:30:00,22.37,22.37,22.29,22.32,10200.0,14.8713,14.8713,14.8181,14.838,10200.0
2009-10-30 13:35:00,22.32,22.35,22.32,22.32,5900.0,14.838,14.858,14.838,14.838,5900.0
2009-10-30 13:40:00,22.34,22.36,22.34,22.34,5400.0,14.8513,14.8646,14.8513,14.8513,5400.0
2009-10-30 13:45:00,22.34,22.35,22.31,22.32,7100.0,14.8513,14.858,14.8314,14.838,7100.0
2009-10-30 13:50:00,22.31,22.33,22.29,22.29,5600.0,14.8314,14.8447,14.8181,14.8181,5600.0
2009-10-30 13:55:00,22.29,22.34,22.28,22.28,5300.0,14.8181,14.8513,14.8115,14.8115,5300.0
2009-10-30 14:00:00,22.27,22.36,22.25,22.36,10800.0,14.8048,14.8646,14.7915,14.8646,10800.0
2009-10-30 14:05:00,22.34,22.4,22.34,22.37,11800.0,14.8513,14.8912,14.8513,14.8713,11800.0
2009-10-30 14:10:00,22.37,22.37,22.35,22.35,4000.0,14.8713,14.8713,14.858,14.858,4000.0
2009-10-30 14:15:00,22.34,22.34,22.26,22.32,11900.0,14.8513,14.8513,14.7982,14.838,11900.0
2009-10-30 14:20:00,22.32,22.33,22.3,22.3,7200.0,14.838,14.8447,14.8247,14.8247,7200.0
2009-10-30 14:25:00,22.3,22.34,22.3,22.33,5300.0,14.8247,14.8513,14.8247,14.8447,5300.0
2009-10-30 14:30:00,22.33,22.33,22.28,22.29,6500.0,14.8447,14.8447,14.8115,14.8181,6500.0
2009-10-30 14:35:00,22.29,22.3,22.25,22.3,8400.0,14.8181,14.8247,14.7915,14.8247,8400.0
2009-10-30 14:40:00,22.3,22.31,22.28,22.28,5500.0,14.8247,14.8314,14.8115,14.8115,5500.0
2009-10-30 14:45:00,22.27,22.33,22.26,22.3,8100.0,14.8048,14.8447,14.7982,14.8247,8100.0
2009-10-30 14:50:00,22.3,22.34,22.29,22.31,8300.0,14.8247,14.8513,14.8181,14.8314,8300.0
2009-10-30 14:55:00,22.32,22.37,22.31,22.34,6900.0,14.838,14.8713,14.8314,14.8513,6900.0
2009-10-30 15:00:00,22.34,22.34,22.29,22.32,12000.0,14.8513,14.8513,14.8181,14.838,12000.0
2009-10-30 15:05:00,22.31,22.31,22.23,22.25,23500.0,14.8314,14.8314,14.7782,14.7915,23500.0
2009-10-30 15:10:00,22.25,22.26,22.17,22.24,44000.0,14.7915,14.7982,14.7383,14.7849,44000.0
2009-10-30 15:15:00,22.23,22.26,22.22,22.22,10400.0,14.7782,14.7982,14.7716,14.7716,10400.0
2009-10-30 15:20:00,22.21,22.25,22.2,22.22,18400.0,14.7649,14.7915,14.7583,14.7716,18400.0
2009-10-30 15:25:00,22.21,22.24,22.18,22.23,24900.0,14.7649,14.7849,14.745,14.7782,24900.0
2009-10-30 15:30:00,22.24,22.32,22.22,22.31,21700.0,14.7849,14.838,14.7716,14.8314,21700.0
2009-10-30 15:35:00,22.32,22.38,22.31,22.31,39900.0,14.838,14.8779,14.8314,14.8314,39900.0
2009-10-30 15:40:00,22.31,22.4,22.31,22.38,16600.0,14.8314,14.8912,14.8314,14.8779,16600.0
2009-10-30 15:45:00,22.39,22.41,22.35,22.4,32600.0,14.8846,14.8979,14.858,14.8912,32600.0
2009-10-30 15:50:00,22.4,22.41,22.35,22.36,39800.0,14.8912,14.8979,14.858,14.8646,39800.0
2009-10-30 15:55:00,22.37,22.38,22.31,22.33,43900.0,14.8713,14.8779,14.8314,14.8447,43900.0
2009-11-02 09:30:00,22.42,22.55,22.36,22.47,11000.0,14.9045,14.9909,14.8646,14.9378,11000.0
2009-11-02 09:35:00,22.46,22.46,22.37,22.38,1700.0,14.9311,14.9311,14.8713,14.8779,1700.0
2009-11-02 09:40:00,22.41,22.42,22.37,22.37,2900.0,14.8979,14.9045,14.8713,14.8713,2900.0
2009-11-02 09:45:00,22.35,22.38,22.33,22.38,2400.0,14.858,14.8779,14.8447,14.8779,2400.0
2009-11-02 09:50:00,22.34,22.57,22.34,22.54,10400.0,14.8513,15.0042,14.8513,14.9843,10400.0
2009-11-02 09:55:00,22.54,22.57,22.46,22.46,3400.0,14.9843,15.0042,14.9311,14.9311,3400.0
2009-11-02 10:00:00,22.5,22.65,22.49,22.61,13300.0,14.9577,15.0574,14.9511,15.0308,13300.0
2009-11-02 10:05:00,22.6,22.6,22.47,22.47,4700.0,15.0242,15.0242,14.9378,14.9378,4700.0
2009-11-02 10:10:00,22.47,22.5,22.47,22.48,3500.0,14.9378,14.9577,14.9378,14.9444,3500.0
2009-11-02 10:15:00,22.5,22.51,22.43,22.43,5300.0,14.9577,14.9644,14.9112,14.9112,5300.0
2009-11-02 10:20:00,22.43,22.43,22.39,22.4,9500.0,14.9112,14.9112,14.8846,14.8912,9500.0
2009-11-02 10:25:00,22.4,22.4,22.33,22.33,1500.0,14.8912,14.8912,14.8447,14.8447,1500.0
2009-11-02 10:30:00,22.35,22.35,22.29,22.29,3600.0,14.858,14.858,14.8181,14.8181,3600.0
2009-11-02 10:35:00,22.31,22.32,22.28,22.32,4100.0,14.8314,14.838,14.8115,14.838,4100.0
2009-11-02 10:40:00,22.33,22.34,22.32,22.34,1700.0,14.8447,14.8513,14.838,14.8513,1700.0
2009-11-02 10:45:00,22.34,22.39,22.34,22.39,3100.0,14.8513,14.8846,14.8513,14.8846,3100.0
2009-11-02 10:50:00,22.4,22.41,22.37,22.37,1700.0,14.8912,14.8979,14.8713,14.8713,1700.0
2009-11-02 10:55:00,22.37,22.37,22.31,22.31,2000.0,14.8713,14.8713,14.8314,14.8314,2000.0
2009-11-02 11:00:00,22.32,22.32,22.3,22.3,3600.0,14.838,14.838,14.8247,14.8247,3600.0
2009-11-02 11:05:00,22.3,22.33,22.23,22.23,14500.0,14.8247,14.8447,14.7782,14.7782,14500.0
2009-11-02 11:10:00,22.23,22.27,22.22,22.27,5800.0,14.7782,14.8048,14.7716,14.8048,5800.0
2009-11-02 11:15:00,22.24,22.27,22.24,22.25,1100.0,14.7849,14.8048,14.7849,14.7915,1100.0
2009-11-02 11:20:00,22.25,22.31,22.24,22.3,3000.0,14.7915,14.8314,14.7849,14.8247,3000.0
2009-11-02 11:25:00,22.3,22.3,22.24,22.27,4900.0,14.8247,14.8247,14.7849,14.8048,4900.0
2009-11-02 11:30:00,22.27,22.27,22.23,22.23,2800.0,14.8048,14.8048,14.7782,14.7782,2800.0
2009-11-02 11:35:00,22.22,22.23,22.17,22.17,3200.0,14.7716,14.7782,14.7383,14.7383,3200.0
2009-11-02 11:40:00,22.2,22.2,22.16,22.18,1300.0,14.7583,14.7583,14.7317,14.745,1300.0
2009-11-02 11:45:00,22.19,22.19,22.1,22.13,17200.0,14.7516,14.7516,14.6918,14.7117,17200.0
2009-11-02 11:50:00,22.14,22.2,22.14,22.2,10700.0,14.7184,14.7583,14.7184,14.7583,10700.0
2009-11-02 11:55:00,22.21,22.25,22.2,22.23,1500.0,14.7649,14.7915,14.7583,14.7782,1500.0
2009-11-02 12:00:00,22.23,22.25,22.22,22.25,2100.0,14.7782,14.7915,14.7716,14.7915,2100.0
2009-11-02 12:05:00,22.23,22.24,22.21,22.22,600.0,14.7782,14.7849,14.7649,14.7716,600.0
2009-11-02 12:10:00,22.23,22.23,22.22,22.22,600.0,14.7782,14.7782,14.7716,14.7716,600.0
2009-11-02 12:15:00,22.21,22.22,22.17,22.21,3200.0,14.7649,14.7716,14.7383,14.7649,3200.0
2009-11-02 12:20:00,22.21,22.23,22.2,22.2,1000.0,14.7649,14.7782,14.7583,14.7583,1000.0
2009-11-02 12:25:00,22.21,22.23,22.21,22.21,1200.0,14.7649,14.7782,14.7649,14.7649,1200.0
2009-11-02 12:30:00,22.21,22.22,22.16,22.16,5500.0,14.7649,14.7716,14.7317,14.7317,5500.0
2009-11-02 12:35:00,22.16,22.22,22.16,22.2,2800.0,14.7317,14.7716,14.7317,14.7583,2800.0
2009-11-02 12:40:00,22.21,22.22,22.17,22.18,6600.0,14.7649,14.7716,14.7383,14.745,6600.0
2009-11-02 12:45:00,22.18,22.22,22.18,22.22,2000.0,14.745,14.7716,14.745,14.7716,2000.0
2009-11-02 12:50:00,22.2,22.2,22.06,22.14,9500.0,14.7583,14.7583,14.6652,14.7184,9500.0
2009-11-02 12:55:00,22.14,22.19,22.11,22.11,6200.0,14.7184,14.7516,14.6984,14.6984,6200.0
2009-11-02 13:00:00,22.1,22.19,22.08,22.18,4700.0,14.6918,14.7516,14.6785,14.745,4700.0
2009-11-02 13:05:00,22.17,22.17,22.13,22.17,3400.0,14.7383,14.7383,14.7117,14.7383,3400.0
2009-11-02 13:10:00,22.14,22.15,22.12,22.12,1600.0,14.7184,14.725,14.7051,14.7051,1600.0
2009-11-02 13:15:00,22.11,22.15,22.1,22.12,4700.0,14.6984,14.725,14.6918,14.7051,4700.0
2009-11-02 13:20:00,22.13,22.19,22.13,22.18,1700.0,14.7117,14.7516,14.7117,14.745,1700.0
2009-11-02 13:25:00,22.18,22.18,22.14,22.17,400.0,14.745,14.745,14.7184,14.7383,400.0
2009-11-02 13:30:00,22.16,22.17,22.06,22.09,9400.0,14.7317,14.7383,14.6652,14.6851,9400.0
2009-11-02 13:35:00,22.06,22.09,22.03,22.06,6400.0,14.6652,14.6851,14.6453,14.6652,6400.0
2009-11-02 13:40:00,22.06,22.08,22.01,22.05,3700.0,14.6652,14.6785,14.632,14.6586,3700.0
2009-11-02 13:45:00,22.04,22.06,22.0,22.05,7400.0,14.6519,14.6652,14.6253,14.6586,7400.0
2009-11-02 13:50:00,22.04,22.06,22.03,22.03,2200.0,14.6519,14.6652,14.6453,14.6453,2200.0
2009-11-02 13:55:00,22.04,22.06,22.02,22.02,1600.0,14.6519,14.6652,14.6386,14.6386,1600.0
2009-11-02 14:00:00,22.03,22.07,22.02,22.07,2700.0,14.6453,14.6718,14.6386,14.6718,2700.0
2009-11-02 14:05:00,22.07,22.07,22.0,22.06,5700.0,14.6718,14.6718,14.6253,14.6652,5700.0
2009-11-02 14:10:00,22.06,22.16,22.06,22.15,4200.0,14.6652,14.7317,14.6652,14.725,4200.0
2009-11-02 14:15:00,22.16,22.17,22.1,22.11,2600.0,14.7317,14.7383,14.6918,14.6984,2600.0
2009-11-02 14:20:00,22.1,22.23,22.1,22.21,4000.0,14.6918,14.7782,14.6918,14.7649,4000.0
2009-11-02 14:25:00,22.19,22.23,22.17,22.22,2500.0,14.7516,14.7782,14.7383,14.7716,2500.0
2009-11-02 14:30:00,22.24,22.24,22.17,22.2,6400.0,14.7849,14.7849,14.7383,14.7583,6400.0
2009-11-02 14:35:00,22.18,22.21,22.17,22.18,4100.0,14.745,14.7649,14.7383,14.745,4100.0
2009-11-02 14:40:00,22.16,22.23,22.16,22.23,2400.0,14.7317,14.7782,14.7317,14.7782,2400.0
2009-11-02 14:45:00,22.23,22.25,22.21,22.24,6400.0,14.7782,14.7915,14.7649,14.7849,6400.0
2009-11-02 14:50:00,22.24,22.27,22.22,22.23,9200.0,14.7849,14.8048,14.7716,14.7782,9200.0
2009-11-02 14:55:00,22.23,22.25,22.13,22.17,6300.0,14.7782,14.7915,14.7117,14.7383,6300.0
2009-11-02 15:00:00,22.17,22.23,22.17,22.23,3600.0,14.7383,14.7782,14.7383,14.7782,3600.0
2009-11-02 15:05:00,22.25,22.25,22.2,22.23,6500.0,14.7915,14.7915,14.7583,14.7782,6500.0
2009-11-02 15:10:00,22.21,22.23,22.17,22.2,4200.0,14.7649,14.7782,14.7383,14.7583,4200.0
2009-11-02 15:15:00,22.2,22.22,22.14,22.14,4600.0,14.7583,14.7716,14.7184,14.7184,4600.0
2009-11-02 15:20:00,22.16,22.2,22.13,22.18,10400.0,14.7317,14.7583,14.7117,14.745,10400.0
2009-11-02 15:25:00,22.17,22.18,22.1,22.14,16900.0,14.7383,14.745,14.6918,14.7184,16900.0
2009-11-02 15:30:00,22.13,22.22,22.13,22.18,12300.0,14.7117,14.7716,14.7117,14.745,12300.0
2009-11-02 15:35:00,22.2,22.25,22.19,22.23,8400.0,14.7583,14.7915,14.7516,14.7782,8400.0
2009-11-02 15:40:00,22.23,22.33,22.23,22.33,20200.0,14.7782,14.8447,14.7782,14.8447,20200.0
2009-11-02 15:45:00,22.33,22.33,22.3,22.33,16600.0,14.8447,14.8447,14.8247,14.8447,16600.0
2009-11-02 15:50:00,22.34,22.39,22.33,22.36,20000.0,14.8513,14.8846,14.8447,14.8646,20000.0
2009-11-02 15:55:00,22.38,22.4,22.32,22.38,49100.0,14.8779,14.8912,14.838,14.8779,49100.0
2009-11-03 09:30:00,22.39,22.39,22.24,22.34,15200.0,14.8846,14.8846,14.7849,14.8513,15200.0
2009-11-03 09:35:00,22.36,22.47,22.36,22.45,6900.0,14.8646,14.9378,14.8646,14.9245,6900.0
2009-11-03 09:40:00,22.48,22.5,22.4,22.4,6900.0,14.9444,14.9577,14.8912,14.8912,6900.0
2009-11-03 09:45:00,22.41,22.46,22.4,22.4,5600.0,14.8979,14.9311,14.8912,14.8912,5600.0
2009-11-03 09:50:00,22.4,22.46,22.4,22.46,8000.0,14.8912,14.9311,14.8912,14.9311,8000.0
2009-11-03 09:55:00,22.43,22.49,22.43,22.45,4300.0,14.9112,14.9511,14.9112,14.9245,4300.0
2009-11-03 10:00:00,22.42,22.47,22.37,22.47,6700.0,14.9045,14.9378,14.8713,14.9378,6700.0
2009-11-03 10:05:00,22.45,22.52,22.45,22.47,3900.0,14.9245,14.971,14.9245,14.9378,3900.0
2009-11-03 10:10:00,22.47,22.48,22.41,22.47,3800.0,14.9378,14.9444,14.8979,14.9378,3800.0
2009-11-03 10:15:00,22.47,22.5,22.46,22.49,7300.0,14.9378,14.9577,14.9311,14.9511,7300.0
2009-11-03 10:20:00,22.48,22.51,22.48,22.49,6200.0,14.9444,14.9644,14.9444,14.9511,6200.0
2009-11-03 10:25:00,22.49,22.5,22.43,22.43,4300.0,14.9511,14.9577,14.9112,14.9112,4300.0
2009-11-03 10:30:00,22.42,22.42,22.36,22.4,10600.0,14.9045,14.9045,14.8646,14.8912,10600.0
2009-11-03 10:35:00,22.39,22.39,22.35,22.36,3500.0,14.8846,14.8846,14.858,14.8646,3500.0
2009-11-03 10:40:00,22.36,22.4,22.36,22.4,2900.0,14.8646,14.8912,14.8646,14.8912,2900.0
2009-11-03 10:45:00,22.39,22.44,22.39,22.44,3400.0,14.8846,14.9178,14.8846,14.9178,3400.0
2009-11-03 10:50:00,22.44,22.44,22.4,22.41,3800.0,14.9178,14.9178,14.8912,14.8979,3800.0
2009-11-03 10:55:00,22.4,22.44,22.4,22.43,8700.0,14.8912,14.9178,14.8912,14.9112,8700.0
2009-11-03 11:00:00,22.43,22.46,22.43,22.46,7900.0,14.9112,14.9311,14.9112,14.9311,7900.0
2009-11-03 11:05:00,22.45,22.45,22.4,22.43,6400.0,14.9245,14.9245,14.8912,14.9112,6400.0
2009-11-03 11:10:00,22.42,22.46,22.42,22.44,3500.0,14.9045,14.9311,14.9045,14.9178,3500.0
2009-11-03 11:15:00,22.45,22.45,22.41,22.41,7800.0,14.9245,14.9245,14.8979,14.8979,7800.0
2009-11-03 11:20:00,22.41,22.42,22.39,22.4,5400.0,14.8979,14.9045,14.8846,14.8912,5400.0
2009-11-03 11:25:00,22.41,22.42,22.39,22.4,3000.0,14.8979,14.9045,14.8846,14.8912,3000.0
2009-11-03 11:30:00,22.4,22.43,22.4,22.42,3800.0,14.8912,14.9112,14.8912,14.9045,3800.0
2009-11-03 11:35:00,22.4,22.41,22.39,22.4,4600.0,14.8912,14.8979,14.8846,14.8912,4600.0
2009-11-03 11:40:00,22.39,22.41,22.39,22.41,3500.0,14.8846,14.8979,14.8846,14.8979,3500.0
2009-11-03 11:45:00,22.41,22.49,22.37,22.49,41300.0,14.8979,14.9511,14.8713,14.9511,41300.0
2009-11-03 11:50:00,22.49,22.54,22.41,22.43,66300.0,14.9511,14.9843,14.8979,14.9112,66300.0
2009-11-03 11:55:00,22.43,22.53,22.41,22.51,63900.0,14.9112,14.9776,14.8979,14.9644,63900.0
2009-11-03 12:00:00,22.52,22.56,22.5,22.5,52300.0,14.971,14.9976,14.9577,14.9577,52300.0
2009-11-03 12:05:00,22.5,22.56,22.5,22.53,62600.0,14.9577,14.9976,14.9577,14.9776,62600.0
2009-11-03 12:10:00,22.53,22.53,22.5,22.51,3200.0,14.9776,14.9776,14.9577,14.9644,3200.0
2009-11-03 12:15:00,22.51,22.51,22.5,22.5,2300.0,14.9644,14.9644,14.9577,14.9577,2300.0
2009-11-03 12:20:00,22.5,22.53,22.5,22.52,3900.0,14.9577,14.9776,14.9577,14.971,3900.0
2009-11-03 12:25:00,22.54,22.54,22.52,22.52,2200.0,14.9843,14.9843,14.971,14.971,2200.0
2009-11-03 12:30:00,22.52,22.56,22.52,22.55,2000.0,14.971,14.9976,14.971,14.9909,2000.0
2009-11-03 12:35:00,22.55,22.61,22.55,22.6,3500.0,14.9909,15.0308,14.9909,15.0242,3500.0
2009-11-03 12:40:00,22.62,22.62,22.51,22.51,5500.0,15.0375,15.0375,14.9644,14.9644,5500.0
2009-11-03 12:45:00,22.5,22.5,22.46,22.46,2800.0,14.9577,14.9577,14.9311,14.9311,2800.0
2009-11-03 12:50:00,22.47,22.51,22.47,22.49,4200.0,14.9378,14.9644,14.9378,14.9511,4200.0
2009-11-03 12:55:00,22.48,22.51,22.47,22.5,6500.0,14.9444,14.9644,14.9378,14.9577,6500.0
2009-11-03 13:00:00,22.5,22.51,22.47,22.49,2600.0,14.9577,14.9644,14.9378,14.9511,2600.0
2009-11-03 13:05:00,22.53,22.53,22.49,22.49,1200.0,14.9776,14.9776,14.9511,14.9511,1200.0
2009-11-03 13:10:00,22.49,22.5,22.48,22.5,900.0,14.9511,14.9577,14.9444,14.9577,900.0
2009-11-03 13:15:00,22.48,22.5,22.48,22.49,400.0,14.9444,14.9577,14.9444,14.9511,400.0
2009-11-03 13:20:00,22.48,22.52,22.45,22.49,63500.0,14.9444,14.971,14.9245,14.9511,63500.0
2009-11-03 13:25:00,22.48,22.5,22.46,22.49,3200.0,14.9444,14.9577,14.9311,14.9511,3200.0
2009-11-03 13:30:00,22.48,22.5,22.48,22.49,3400.0,14.9444,14.9577,14.9444,14.9511,3400.0
2009-11-03 13:35:00,22.51,22.52,22.5,22.51,1700.0,14.9644,14.971,14.9577,14.9644,1700.0
2009-11-03 13:40:00,22.51,22.51,22.5,22.5,2100.0,14.9644,14.9644,14.9577,14.9577,2100.0
2009-11-03 13:45:00,22.5,22.5,22.49,22.49,3600.0,14.9577,14.9577,14.9511,14.9511,3600.0
2009-11-03 13:50:00,22.49,22.5,22.48,22.48,2200.0,14.9511,14.9577,14.9444,14.9444,2200.0
2009-11-03 13:55:00,22.5,22.53,22.5,22.52,6600.0,14.9577,14.9776,14.9577,14.971,6600.0
2009-11-03 14:00:00,22.51,22.59,22.51,22.58,5000.0,14.9644,15.0175,14.9644,15.0109,5000.0
2009-11-03 14:05:00,22.58,22.6,22.57,22.6,3000.0,15.0109,15.0242,15.0042,15.0242,3000.0
2009-11-03 14:10:00,22.6,22.6,22.55,22.57,7100.0,15.0242,15.0242,14.9909,15.0042,7100.0
2009-11-03 14:15:00,22.59,22.59,22.58,22.58,700.0,15.0175,15.0175,15.0109,15.0109,700.0
2009-11-03 14:20:00,22.59,22.6,22.58,22.6,3100.0,15.0175,15.0242,15.0109,15.0242,3100.0
2009-11-03 14:25:00,22.59,22.61,22.58,22.61,4100.0,15.0175,15.0308,15.0109,15.0308,4100.0
2009-11-03 14:30:00,22.6,22.62,22.59,22.62,1400.0,15.0242,15.0375,15.0175,15.0375,1400.0
2009-11-03 14:35:00,22.62,22.63,22.61,22.61,4600.0,15.0375,15.0441,15.0308,15.0308,4600.0
2009-11-03 14:40:00,22.62,22.63,22.61,22.61,2900.0,15.0375,15.0441,15.0308,15.0308,2900.0
2009-11-03 14:45:00,22.62,22.65,22.62,22.64,2100.0,15.0375,15.0574,15.0375,15.0508,2100.0
2009-11-03 14:50:00,22.65,22.65,22.59,22.6,3600.0,15.0574,15.0574,15.0175,15.0242,3600.0
2009-11-03 14:55:00,22.6,22.61,22.56,22.6,4400.0,15.0242,15.0308,14.9976,15.0242,4400.0
2009-11-03 15:00:00,22.58,22.61,22.58,22.6,4300.0,15.0109,15.0308,15.0109,15.0242,4300.0
2009-11-03 15:05:00,22.61,22.62,22.59,22.6,4600.0,15.0308,15.0375,15.0175,15.0242,4600.0
2009-11-03 15:10:00,22.6,22.61,22.6,22.6,3000.0,15.0242,15.0308,15.0242,15.0242,3000.0
2009-11-03 15:15:00,22.6,22.6,22.57,22.6,8500.0,15.0242,15.0242,15.0042,15.0242,8500.0
2009-11-03 15:20:00,22.59,22.6,22.58,22.59,4100.0,15.0175,15.0242,15.0109,15.0175,4100.0
2009-11-03 15:25:00,22.57,22.57,22.56,22.57,3200.0,15.0042,15.0042,14.9976,15.0042,3200.0
2009-11-03 15:30:00,22.57,22.63,22.56,22.61,3800.0,15.0042,15.0441,14.9976,15.0308,3800.0
2009-11-03 15:35:00,22.63,22.63,22.58,22.58,7500.0,15.0441,15.0441,15.0109,15.0109,7500.0
2009-11-03 15:40:00,22.58,22.59,22.57,22.58,10700.0,15.0109,15.0175,15.0042,15.0109,10700.0
2009-11-03 15:45:00,22.59,22.62,22.57,22.59,8000.0,15.0175,15.0375,15.0042,15.0175,8000.0
2009-11-03 15:50:00,22.6,22.62,22.57,22.62,12400.0,15.0242,15.0375,15.0042,15.0375,12400.0
2009-11-03 15:55:00,22.62,22.63,22.57,22.58,31300.0,15.0375,15.0441,15.0042,15.0109,31300.0
2009-11-04 09:30:00,22.67,22.67,22.61,22.62,14600.0,15.0707,15.0707,15.0308,15.0375,14600.0
2009-11-04 09:35:00,22.62,22.67,22.6,22.62,4000.0,15.0375,15.0707,15.0242,15.0375,4000.0
2009-11-04 09:40:00,22.63,22.7,22.63,22.69,20400.0,15.0441,15.0907,15.0441,15.084,20400.0
2009-11-04 09:45:00,22.68,22.69,22.68,22.69,3900.0,15.0774,15.084,15.0774,15.084,3900.0
2009-11-04 09:50:00,22.68,22.68,22.66,22.66,400.0,15.0774,15.0774,15.0641,15.0641,400.0
2009-11-04 09:55:00,22.66,22.67,22.66,22.66,2100.0,15.0641,15.0707,15.0641,15.0641,2100.0
2009-11-04 10:00:00,22.64,22.68,22.61,22.67,7900.0,15.0508,15.0774,15.0308,15.0707,7900.0
2009-11-04 10:05:00,22.65,22.65,22.6,22.61,2700.0,15.0574,15.0574,15.0242,15.0308,2700.0
2009-11-04 10:10:00,22.61,22.67,22.58,22.67,11400.0,15.0308,15.0707,15.0109,15.0707,11400.0
2009-11-04 10:15:00,22.66,22.67,22.65,22.65,1400.0,15.0641,15.0707,15.0574,15.0574,1400.0
2009-11-04 10:20:00,22.66,22.67,22.65,22.66,3100.0,15.0641,15.0707,15.0574,15.0641,3100.0
2009-11-04 10:25:00,22.65,22.67,22.65,22.66,2500.0,15.0574,15.0707,15.0574,15.0641,2500.0
2009-11-04 10:30:00,22.65,22.67,22.65,22.66,11300.0,15.0574,15.0707,15.0574,15.0641,11300.0
2009-11-04 10:35:00,22.66,22.66,22.65,22.65,3600.0,15.0641,15.0641,15.0574,15.0574,3600.0
2009-11-04 10:40:00,22.65,22.68,22.64,22.64,16800.0,15.0574,15.0774,15.0508,15.0508,16800.0
2009-11-04 10:45:00,22.68,22.7,22.64,22.7,4100.0,15.0774,15.0907,15.0508,15.0907,4100.0
2009-11-04 10:50:00,22.69,22.69,22.64,22.64,900.0,15.084,15.084,15.0508,15.0508,900.0
2009-11-04 10:55:00,22.65,22.66,22.64,22.66,800.0,15.0574,15.0641,15.0508,15.0641,800.0
2009-11-04 11:00:00,22.65,22.67,22.64,22.67,4200.0,15.0574,15.0707,15.0508,15.0707,4200.0
2009-11-04 11:05:00,22.66,22.68,22.66,22.68,1000.0,15.0641,15.0774,15.0641,15.0774,1000.0
2009-11-04 11:10:00,22.67,22.69,22.67,22.69,2500.0,15.0707,15.084,15.0707,15.084,2500.0
2009-11-04 11:15:00,22.69,22.69,22.64,22.65,3800.0,15.084,15.084,15.0508,15.0574,3800.0
2009-11-04 11:20:00,22.65,22.65,22.64,22.65,1700.0,15.0574,15.0574,15.0508,15.0574,1700.0
2009-11-04 11:25:00,22.66,22.66,22.64,22.66,2300.0,15.0641,15.0641,15.0508,15.0641,2300.0
2009-11-04 11:30:00,22.65,22.66,22.63,22.66,9000.0,15.0574,15.0641,15.0441,15.0641,9000.0
2009-11-04 11:35:00,22.66,22.68,22.64,22.68,13700.0,15.0641,15.0774,15.0508,15.0774,13700.0
2009-11-04 11:40:00,22.69,22.7,22.68,22.7,4400.0,15.084,15.0907,15.0774,15.0907,4400.0
2009-11-04 11:45:00,22.7,22.74,22.7,22.73,4200.0,15.0907,15.1173,15.0907,15.1106,4200.0
2009-11-04 11:50:00,22.73,22.75,22.71,22.75,3800.0,15.1106,15.1239,15.0973,15.1239,3800.0
2009-11-04 11:55:00,22.74,22.75,22.73,22.73,1400.0,15.1173,15.1239,15.1106,15.1106,1400.0
2009-11-04 12:00:00,22.73,22.73,22.71,22.73,800.0,15.1106,15.1106,15.0973,15.1106,800.0
2009-11-04 12:05:00,22.71,22.71,22.7,22.71,1700.0,15.0973,15.0973,15.0907,15.0973,1700.0
2009-11-04 12:10:00,22.7,22.71,22.68,22.69,1200.0,15.0907,15.0973,15.0774,15.084,1200.0
2009-11-04 12:15:00,22.68,22.68,22.65,22.65,900.0,15.0774,15.0774,15.0574,15.0574,900.0
2009-11-04 12:20:00,22.65,22.66,22.64,22.65,3200.0,15.0574,15.0641,15.0508,15.0574,3200.0
2009-11-04 12:25:00,22.64,22.66,22.64,22.66,900.0,15.0508,15.0641,15.0508,15.0641,900.0
2009-11-04 12:30:00,22.65,22.66,22.65,22.66,1400.0,15.0574,15.0641,15.0574,15.0641,1400.0
2009-11-04 12:35:00,22.66,22.7,22.65,22.7,2400.0,15.0641,15.0907,15.0574,15.0907,2400.0
2009-11-04 12:40:00,22.7,22.7,22.7,22.7,800.0,15.0907,15.0907,15.0907,15.0907,800.0
2009-11-04 12:45:00,22.7,22.7,22.65,22.66,1400.0,15.0907,15.0907,15.0574,15.0641,1400.0
2009-11-04 12:50:00,22.67,22.67,22.66,22.66,300.0,15.0707,15.0707,15.0641,15.0641,300.0
2009-11-04 12:55:00,22.65,22.67,22.65,22.66,1700.0,15.0574,15.0707,15.0574,15.0641,1700.0
2009-11-04 13:00:00,22.66,22.67,22.66,22.67,1200.0,15.0641,15.0707,15.0641,15.0707,1200.0
2009-11-04 13:05:00,22.67,22.69,22.66,22.69,3400.0,15.0707,15.084,15.0641,15.084,3400.0
2009-11-04 13:10:00,22.69,22.69,22.68,22.68,1100.0,15.084,15.084,15.0774,15.0774,1100.0
2009-11-04 13:15:00,22.69,22.7,22.68,22.7,3700.0,15.084,15.0907,15.0774,15.0907,3700.0
2009-11-04 13:20:00,22.7,22.71,22.7,22.71,2500.0,15.0907,15.0973,15.0907,15.0973,2500.0
2009-11-04 13:25:00,22.71,22.72,22.67,22.68,3100.0,15.0973,15.104,15.0707,15.0774,3100.0
2009-11-04 13:30:00,22.68,22.68,22.66,22.67,2900.0,15.0774,15.0774,15.0641,15.0707,2900.0
2009-11-04 13:35:00,22.67,22.68,22.65,22.68,2200.0,15.0707,15.0774,15.0574,15.0774,2200.0
2009-11-04 13:40:00,22.67,22.67,22.66,22.66,900.0,15.0707,15.0707,15.0641,15.0641,900.0
2009-11-04 13:45:00,22.67,22.68,22.66,22.68,2900.0,15.0707,15.0774,15.0641,15.0774,2900.0
2009-11-04 13:50:00,22.67,22.67,22.66,22.67,2100.0,15.0707,15.0707,15.0641,15.0707,2100.0
2009-11-04 13:55:00,22.66,22.69,22.66,22.68,4200.0,15.0641,15.084,15.0641,15.0774,4200.0
2009-11-04 14:00:00,22.69,22.71,22.68,22.7,2300.0,15.084,15.0973,15.0774,15.0907,2300.0
2009-11-04 14:05:00,22.71,22.73,22.71,22.73,300.0,15.0973,15.1106,15.0973,15.1106,300.0
2009-11-04 14:10:00,22.72,22.72,22.65,22.66,4000.0,15.104,15.104,15.0574,15.0641,4000.0
2009-11-04 14:15:00,22.66,22.91,22.66,22.7,12300.0,15.0641,15.2303,15.0641,15.0907,12300.0
2009-11-04 14:20:00,22.74,22.79,22.7,22.7,6400.0,15.1173,15.1505,15.0907,15.0907,6400.0
2009-11-04 14:25:00,22.72,22.72,22.65,22.65,19300.0,15.104,15.104,15.0574,15.0574,19300.0
2009-11-04 14:30:00,22.65,22.77,22.65,22.77,10100.0,15.0574,15.1372,15.0574,15.1372,10100.0
2009-11-04 14:35:00,22.74,22.75,22.72,22.73,5000.0,15.1173,15.1239,15.104,15.1106,5000.0
2009-11-04 14:40:00,22.72,22.82,22.7,22.8,8400.0,15.104,15.1704,15.0907,15.1571,8400.0
2009-11-04 14:45:00,22.78,22.78,22.76,22.78,2800.0,15.1438,15.1438,15.1305,15.1438,2800.0
2009-11-04 14:50:00,22.77,22.77,22.73,22.73,1400.0,15.1372,15.1372,15.1106,15.1106,1400.0
2009-11-04 14:55:00,22.74,22.74,22.72,22.74,2300.0,15.1173,15.1173,15.104,15.1173,2300.0
2009-11-04 15:00:00,22.74,22.74,22.67,22.69,5600.0,15.1173,15.1173,15.0707,15.084,5600.0
2009-11-04 15:05:00,22.67,22.67,22.65,22.66,12600.0,15.0707,15.0707,15.0574,15.0641,12600.0
2009-11-04 15:10:00,22.67,22.69,22.65,22.67,7900.0,15.0707,15.084,15.0574,15.0707,7900.0
2009-11-04 15:15:00,22.65,22.67,22.65,22.65,4200.0,15.0574,15.0707,15.0574,15.0574,4200.0
2009-11-04 15:20:00,22.66,22.7,22.65,22.66,9100.0,15.0641,15.0907,15.0574,15.0641,9100.0
2009-11-04 15:25:00,22.66,22.67,22.66,22.66,3500.0,15.0641,15.0707,15.0641,15.0641,3500.0
2009-11-04 15:30:00,22.66,22.68,22.65,22.68,17400.0,15.0641,15.0774,15.0574,15.0774,17400.0
2009-11-04 15:35:00,22.69,22.69,22.65,22.66,13100.0,15.084,15.084,15.0574,15.0641,13100.0
2009-11-04 15:40:00,22.65,22.67,22.65,22.65,20300.0,15.0574,15.0707,15.0574,15.0574,20300.0
2009-11-04 15:45:00,22.65,22.66,22.6,22.64,21900.0,15.0574,15.0641,15.0242,15.0508,21900.0
2009-11-04 15:50:00,22.63,22.63,22.54,22.56,21900.0,15.0441,15.0441,14.9843,14.9976,21900.0
2009-11-04 15:55:00,22.55,22.56,22.5,22.52,51400.0,14.9909,14.9976,14.9577,14.971,51400.0
2009-11-05 09:30:00,22.71,22.74,22.65,22.68,6800.0,15.0973,15.1173,15.0574,15.0774,6800.0
2009-11-05 09:35:00,22.65,22.75,22.65,22.72,2600.0,15.0574,15.1239,15.0574,15.104,2600.0
2009-11-05 09:40:00,22.72,22.72,22.62,22.63,2400.0,15.104,15.104,15.0375,15.0441,2400.0
2009-11-05 09:45:00,22.63,22.67,22.56,22.61,5500.0,15.0441,15.0707,14.9976,15.0308,5500.0
2009-11-05 09:50:00,22.61,22.7,22.61,22.62,4800.0,15.0308,15.0907,15.0308,15.0375,4800.0
2009-11-05 09:55:00,22.61,22.62,22.59,22.6,4200.0,15.0308,15.0375,15.0175,15.0242,4200.0
2009-11-05 10:00:00,22.6,22.65,22.6,22.62,4400.0,15.0242,15.0574,15.0242,15.0375,4400.0
2009-11-05 10:05:00,22.63,22.63,22.58,22.58,8600.0,15.0441,15.0441,15.0109,15.0109,8600.0
2009-11-05 10:10:00,22.61,22.63,22.59,22.62,7400.0,15.0308,15.0441,15.0175,15.0375,7400.0
2009-11-05 10:15:00,22.62,22.69,22.6,22.68,27200.0,15.0375,15.084,15.0242,15.0774,27200.0
2009-11-05 10:20:00,22.67,22.71,22.66,22.68,3500.0,15.0707,15.0973,15.0641,15.0774,3500.0
2009-11-05 10:25:00,22.68,22.69,22.66,22.69,2000.0,15.0774,15.084,15.0641,15.084,2000.0
2009-11-05 10:30:00,22.69,22.69,22.66,22.66,1700.0,15.084,15.084,15.0641,15.0641,1700.0
2009-11-05 10:35:00,22.65,22.75,22.65,22.75,6300.0,15.0574,15.1239,15.0574,15.1239,6300.0
2009-11-05 10:40:00,22.74,22.76,22.72,22.75,1900.0,15.1173,15.1305,15.104,15.1239,1900.0
2009-11-05 10:45:00,22.73,22.8,22.73,22.8,1500.0,15.1106,15.1571,15.1106,15.1571,1500.0
2009-11-05 10:50:00,22.78,22.82,22.78,22.82,1300.0,15.1438,15.1704,15.1438,15.1704,1300.0
2009-11-05 10:55:00,22.82,22.84,22.81,22.82,1300.0,15.1704,15.1837,15.1638,15.1704,1300.0
2009-11-05 11:00:00,22.82,22.83,22.79,22.8,3600.0,15.1704,15.1771,15.1505,15.1571,3600.0
2009-11-05 11:05:00,22.8,22.81,22.77,22.81,2100.0,15.1571,15.1638,15.1372,15.1638,2100.0
2009-11-05 11:10:00,22.79,22.81,22.75,22.76,8400.0,15.1505,15.1638,15.1239,15.1305,8400.0
2009-11-05 11:15:00,22.75,22.75,22.65,22.66,15400.0,15.1239,15.1239,15.0574,15.0641,15400.0
2009-11-05 11:20:00,22.68,22.71,22.66,22.71,5500.0,15.0774,15.0973,15.0641,15.0973,5500.0
2009-11-05 11:25:00,22.72,22.72,22.65,22.66,4200.0,15.104,15.104,15.0574,15.0641,4200.0
2009-11-05 11:30:00,22.66,22.66,22.65,22.65,4400.0,15.0641,15.0641,15.0574,15.0574,4400.0
2009-11-05 11:35:00,22.65,22.66,22.64,22.64,26900.0,15.0574,15.0641,15.0508,15.0508,26900.0
2009-11-05 11:40:00,22.64,22.67,22.64,22.67,1500.0,15.0508,15.0707,15.0508,15.0707,1500.0
2009-11-05 11:45:00,22.65,22.66,22.63,22.65,3900.0,15.0574,15.0641,15.0441,15.0574,3900.0
2009-11-05 11:50:00,22.66,22.68,22.65,22.66,2900.0,15.0641,15.0774,15.0574,15.0641,2900.0
2009-11-05 11:55:00,22.66,22.68,22.66,22.66,2000.0,15.0641,15.0774,15.0641,15.0641,2000.0
2009-11-05 12:00:00,22.65,22.65,22.63,22.65,2500.0,15.0574,15.0574,15.0441,15.0574,2500.0
2009-11-05 12:05:00,22.64,22.66,22.64,22.65,2400.0,15.0508,15.0641,15.0508,15.0574,2400.0
2009-11-05 12:10:00,22.64,22.66,22.64,22.65,3300.0,15.0508,15.0641,15.0508,15.0574,3300.0
2009-11-05 12:15:00,22.66,22.67,22.64,22.67,1500.0,15.0641,15.0707,15.0508,15.0707,1500.0
2009-11-05 12:20:00,22.69,22.69,22.66,22.67,2700.0,15.084,15.084,15.0641,15.0707,2700.0
2009-11-05 12:25:00,22.68,22.7,22.65,22.7,3300.0,15.0774,15.0907,15.0574,15.0907,3300.0
2009-11-05 12:30:00,22.7,22.73,22.7,22.72,4300.0,15.0907,15.1106,15.0907,15.104,4300.0
2009-11-05 12:35:00,22.73,22.78,22.72,22.76,7400.0,15.1106,15.1438,15.104,15.1305,7400.0
2009-11-05 12:40:00,22.74,22.74,22.72,22.74,1100.0,15.1173,15.1173,15.104,15.1173,1100.0
2009-11-05 12:45:00,22.74,22.8,22.74,22.77,7800.0,15.1173,15.1571,15.1173,15.1372,7800.0
2009-11-05 12:50:00,22.78,22.78,22.76,22.76,1200.0,15.1438,15.1438,15.1305,15.1305,1200.0
2009-11-05 12:55:00,22.78,22.83,22.77,22.83,5600.0,15.1438,15.1771,15.1372,15.1771,5600.0
2009-11-05 13:00:00,22.86,22.86,22.84,22.85,2100.0,15.197,15.197,15.1837,15.1904,2100.0
2009-11-05 13:05:00,22.85,22.85,22.83,22.84,1300.0,15.1904,15.1904,15.1771,15.1837,1300.0
2009-11-05 13:10:00,22.83,22.85,22.82,22.84,2400.0,15.1771,15.1904,15.1704,15.1837,2400.0
2009-11-05 13:15:00,22.85,22.9,22.85,22.89,16600.0,15.1904,15.2236,15.1904,15.217,16600.0
2009-11-05 13:20:00,22.89,22.9,22.86,22.87,5000.0,15.217,15.2236,15.197,15.2037,5000.0
2009-11-05 13:25:00,22.86,22.86,22.84,22.85,1400.0,15.197,15.197,15.1837,15.1904,1400.0
2009-11-05 13:30:00,22.85,22.9,22.85,22.9,5800.0,15.1904,15.2236,15.1904,15.2236,5800.0
2009-11-05 13:35:00,22.88,22.88,22.84,22.85,4500.0,15.2103,15.2103,15.1837,15.1904,4500.0
2009-11-05 13:40:00,22.85,22.88,22.84,22.88,1800.0,15.1904,15.2103,15.1837,15.2103,1800.0
2009-11-05 13:45:00,22.87,22.9,22.87,22.9,2600.0,15.2037,15.2236,15.2037,15.2236,2600.0
2009-11-05 13:50:00,22.88,22.9,22.87,22.89,3700.0,15.2103,15.2236,15.2037,15.217,3700.0
2009-11-05 13:55:00,22.86,22.88,22.86,22.87,600.0,15.197,15.2103,15.197,15.2037,600.0
2009-11-05 14:00:00,22.86,22.87,22.85,22.86,2700.0,15.197,15.2037,15.1904,15.197,2700.0
2009-11-05 14:05:00,22.85,22.85,22.82,22.84,1300.0,15.1904,15.1904,15.1704,15.1837,1300.0
2009-11-05 14:10:00,22.83,22.84,22.83,22.83,1300.0,15.1771,15.1837,15.1771,15.1771,1300.0
2009-11-05 14:15:00,22.82,22.84,22.81,22.81,1100.0,15.1704,15.1837,15.1638,15.1638,1100.0
2009-11-05 14:20:00,22.82,22.85,22.81,22.81,2000.0,15.1704,15.1904,15.1638,15.1638,2000.0
2009-11-05 14:25:00,22.81,22.85,22.81,22.83,3000.0,15.1638,15.1904,15.1638,15.1771,3000.0
2009-11-05 14:30:00,22.82,22.84,22.81,22.81,1900.0,15.1704,15.1837,15.1638,15.1638,1900.0
2009-11-05 14:35:00,22.81,22.81,22.78,22.8,3300.0,15.1638,15.1638,15.1438,15.1571,3300.0
2009-11-05 14:40:00,22.8,22.83,22.8,22.82,4900.0,15.1571,15.1771,15.1571,15.1704,4900.0
2009-11-05 14:45:00,22.83,22.86,22.82,22.86,7500.0,15.1771,15.197,15.1704,15.197,7500.0
2009-11-05 14:50:00,22.85,22.91,22.85,22.86,4800.0,15.1904,15.2303,15.1904,15.197,4800.0
2009-11-05 14:55:00,22.85,22.87,22.84,22.84,4300.0,15.1904,15.2037,15.1837,15.1837,4300.0
2009-11-05 15:00:00,22.85,22.85,22.8,22.81,6800.0,15.1904,15.1904,15.1571,15.1638,6800.0
2009-11-05 15:05:00,22.8,22.81,22.77,22.8,22600.0,15.1571,15.1638,15.1372,15.1571,22600.0
2009-11-05 15:10:00,22.8,22.8,22.77,22.8,16500.0,15.1571,15.1571,15.1372,15.1571,16500.0
2009-11-05 15:15:00,22.8,22.8,22.78,22.8,27700.0,15.1571,15.1571,15.1438,15.1571,27700.0
2009-11-05 15:20:00,22.8,22.8,22.78,22.8,8000.0,15.1571,15.1571,15.1438,15.1571,8000.0
2009-11-05 15:25:00,22.8,22.8,22.79,22.79,8100.0,15.1571,15.1571,15.1505,15.1505,8100.0
2009-11-05 15:30:00,22.79,22.8,22.77,22.77,9400.0,15.1505,15.1571,15.1372,15.1372,9400.0
2009-11-05 15:35:00,22.77,22.8,22.77,22.79,14700.0,15.1372,15.1571,15.1372,15.1505,14700.0
2009-11-05 15:40:00,22.79,22.82,22.76,22.8,58000.0,15.1505,15.1704,15.1305,15.1571,58000.0
2009-11-05 15:45:00,22.8,22.82,22.77,22.79,24300.0,15.1571,15.1704,15.1372,15.1505,24300.0
2009-11-05 15:50:00,22.8,22.85,22.79,22.81,40500.0,15.1571,15.1904,15.1505,15.1638,40500.0
2009-11-05 15:55:00,22.81,22.87,22.8,22.87,60800.0,15.1638,15.2037,15.1571,15.2037,60800.0
2009-11-06 09:30:00,22.8,22.8,22.68,22.68,4000.0,15.1571,15.1571,15.0774,15.0774,4000.0
2009-11-06 09:35:00,22.71,22.75,22.69,22.7,3700.0,15.0973,15.1239,15.084,15.0907,3700.0
2009-11-06 09:40:00,22.73,22.77,22.69,22.69,6600.0,15.1106,15.1372,15.084,15.084,6600.0
2009-11-06 09:45:00,22.69,22.74,22.66,22.71,3000.0,15.084,15.1173,15.0641,15.0973,3000.0
2009-11-06 09:50:00,22.68,22.73,22.68,22.7,9000.0,15.0774,15.1106,15.0774,15.0907,9000.0
2009-11-06 09:55:00,22.71,22.76,22.71,22.72,5400.0,15.0973,15.1305,15.0973,15.104,5400.0
2009-11-06 10:00:00,22.72,22.78,22.69,22.74,10200.0,15.104,15.1438,15.084,15.1173,10200.0
2009-11-06 10:05:00,22.74,22.75,22.68,22.7,3200.0,15.1173,15.1239,15.0774,15.0907,3200.0
2009-11-06 10:10:00,22.71,22.78,22.71,22.76,7600.0,15.0973,15.1438,15.0973,15.1305,7600.0
2009-11-06 10:15:00,22.74,22.77,22.74,22.76,3600.0,15.1173,15.1372,15.1173,15.1305,3600.0
2009-11-06 10:20:00,22.76,22.76,22.7,22.71,3200.0,15.1305,15.1305,15.0907,15.0973,3200.0
2009-11-06 10:25:00,22.73,22.73,22.69,22.69,4600.0,15.1106,15.1106,15.084,15.084,4600.0
2009-11-06 10:30:00,22.69,22.73,22.68,22.73,13900.0,15.084,15.1106,15.0774,15.1106,13900.0
2009-11-06 10:35:00,22.73,22.75,22.72,22.73,5200.0,15.1106,15.1239,15.104,15.1106,5200.0
2009-11-06 10:40:00,22.75,22.76,22.73,22.75,6600.0,15.1239,15.1305,15.1106,15.1239,6600.0
2009-11-06 10:45:00,22.74,22.8,22.74,22.8,2800.0,15.1173,15.1571,15.1173,15.1571,2800.0
2009-11-06 10:50:00,22.78,22.78,22.75,22.78,1500.0,15.1438,15.1438,15.1239,15.1438,1500.0
2009-11-06 10:55:00,22.78,22.78,22.77,22.78,600.0,15.1438,15.1438,15.1372,15.1438,600.0
2009-11-06 11:00:00,22.76,22.78,22.74,22.74,1200.0,15.1305,15.1438,15.1173,15.1173,1200.0
2009-11-06 11:05:00,22.75,22.8,22.75,22.8,2600.0,15.1239,15.1571,15.1239,15.1571,2600.0
2009-11-06 11:10:00,22.78,22.81,22.74,22.81,67200.0,15.1438,15.1638,15.1173,15.1638,67200.0
2009-11-06 11:15:00,22.81,22.89,22.81,22.86,94700.0,15.1638,15.217,15.1638,15.197,94700.0
2009-11-06 11:20:00,22.86,22.86,22.8,22.82,26700.0,15.197,15.197,15.1571,15.1704,26700.0
2009-11-06 11:25:00,22.84,22.84,22.79,22.83,1300.0,15.1837,15.1837,15.1505,15.1771,1300.0
2009-11-06 11:30:00,22.82,22.85,22.82,22.82,900.0,15.1704,15.1904,15.1704,15.1704,900.0
2009-11-06 11:35:00,22.82,22.82,22.8,22.81,2600.0,15.1704,15.1704,15.1571,15.1638,2600.0
2009-11-06 11:40:00,22.81,22.87,22.81,22.86,1500.0,15.1638,15.2037,15.1638,15.197,1500.0
2009-11-06 11:45:00,22.87,22.87,22.82,22.82,1200.0,15.2037,15.2037,15.1704,15.1704,1200.0
2009-11-06 11:50:00,22.82,22.83,22.82,22.83,800.0,15.1704,15.1771,15.1704,15.1771,800.0
2009-11-06 11:55:00,22.82,22.83,22.82,22.83,1000.0,15.1704,15.1771,15.1704,15.1771,1000.0
2009-11-06 12:00:00,22.83,22.85,22.8,22.8,2500.0,15.1771,15.1904,15.1571,15.1571,2500.0
2009-11-06 12:05:00,22.8,22.82,22.8,22.81,5700.0,15.1571,15.1704,15.1571,15.1638,5700.0
2009-11-06 12:10:00,22.82,22.88,22.82,22.86,3800.0,15.1704,15.2103,15.1704,15.197,3800.0
2009-11-06 12:15:00,22.85,22.86,22.81,22.81,2200.0,15.1904,15.197,15.1638,15.1638,2200.0
2009-11-06 12:20:00,22.81,22.81,22.79,22.79,1000.0,15.1638,15.1638,15.1505,15.1505,1000.0
2009-11-06 12:25:00,22.79,22.81,22.78,22.8,2200.0,15.1505,15.1638,15.1438,15.1571,2200.0
2009-11-06 12:30:00,22.8,22.81,22.8,22.8,1200.0,15.1571,15.1638,15.1571,15.1571,1200.0
2009-11-06 12:35:00,22.81,22.81,22.77,22.8,1500.0,15.1638,15.1638,15.1372,15.1571,1500.0
2009-11-06 12:40:00,22.79,22.8,22.75,22.75,1100.0,15.1505,15.1571,15.1239,15.1239,1100.0
2009-11-06 12:45:00,22.76,22.76,22.75,22.75,1500.0,15.1305,15.1305,15.1239,15.1239,1500.0
2009-11-06 12:50:00,22.76,22.8,22.76,22.8,2000.0,15.1305,15.1571,15.1305,15.1571,2000.0
2009-11-06 12:55:00,22.79,22.79,22.77,22.78,1600.0,15.1505,15.1505,15.1372,15.1438,1600.0
2009-11-06 13:00:00,22.75,22.75,22.75,22.75,1300.0,15.1239,15.1239,15.1239,15.1239,1300.0
2009-11-06 13:05:00,22.76,22.76,22.75,22.75,1300.0,15.1305,15.1305,15.1239,15.1239,1300.0
2009-11-06 13:10:00,22.76,22.76,22.75,22.76,1500.0,15.1305,15.1305,15.1239,15.1305,1500.0
2009-11-06 13:15:00,22.76,22.78,22.75,22.77,2600.0,15.1305,15.1438,15.1239,15.1372,2600.0
2009-11-06 13:20:00,22.78,22.81,22.78,22.81,1100.0,15.1438,15.1638,15.1438,15.1638,1100.0
2009-11-06 13:25:00,22.81,22.81,22.78,22.78,1300.0,15.1638,15.1638,15.1438,15.1438,1300.0
2009-11-06 13:30:00,22.8,22.8,22.79,22.8,500.0,15.1571,15.1571,15.1505,15.1571,500.0
2009-11-06 13:35:00,22.82,22.83,22.81,22.81,1700.0,15.1704,15.1771,15.1638,15.1638,1700.0
2009-11-06 13:40:00,22.8,22.81,22.8,22.8,500.0,15.1571,15.1638,15.1571,15.1571,500.0
2009-11-06 13:45:00,22.8,22.81,22.79,22.79,1400.0,15.1571,15.1638,15.1505,15.1505,1400.0
2009-11-06 13:50:00,22.79,22.81,22.78,22.81,1300.0,15.1505,15.1638,15.1438,15.1638,1300.0
2009-11-06 13:55:00,22.78,22.79,22.75,22.77,1900.0,15.1438,15.1505,15.1239,15.1372,1900.0
2009-11-06 14:00:00,22.78,22.8,22.78,22.79,2400.0,15.1438,15.1571,15.1438,15.1505,2400.0
2009-11-06 14:05:00,22.78,22.8,22.78,22.79,2100.0,15.1438,15.1571,15.1438,15.1505,2100.0
2009-11-06 14:10:00,22.8,22.8,22.8,22.8,800.0,15.1571,15.1571,15.1571,15.1571,800.0
2009-11-06 14:15:00,22.79,22.82,22.79,22.82,1200.0,15.1505,15.1704,15.1505,15.1704,1200.0
2009-11-06 14:20:00,22.82,22.82,22.82,22.82,100.0,15.1704,15.1704,15.1704,15.1704,100.0
2009-11-06 14:25:00,22.83,22.84,22.82,22.82,700.0,15.1771,15.1837,15.1704,15.1704,700.0
2009-11-06 14:30:00,22.83,22.83,22.83,22.83,700.0,15.1771,15.1771,15.1771,15.1771,700.0
2009-11-06 14:35:00,22.84,22.85,22.84,22.85,1300.0,15.1837,15.1904,15.1837,15.1904,1300.0
2009-11-06 14:40:00,22.84,22.86,22.84,22.86,1900.0,15.1837,15.197,15.1837,15.197,1900.0
2009-11-06 14:45:00,22.84,22.85,22.83,22.85,600.0,15.1837,15.1904,15.1771,15.1904,600.0
2009-11-06 14:50:00,22.85,22.86,22.83,22.85,900.0,15.1904,15.197,15.1771,15.1904,900.0
2009-11-06 14:55:00,22.83,22.84,22.83,22.83,900.0,15.1771,15.1837,15.1771,15.1771,900.0
2009-11-06 15:00:00,22.81,22.81,22.79,22.79,2600.0,15.1638,15.1638,15.1505,15.1505,2600.0
2009-11-06 15:05:00,22.81,22.81,22.8,22.8,300.0,15.1638,15.1638,15.1571,15.1571,300.0
2009-11-06 15:10:00,22.8,22.82,22.78,22.78,4700.0,15.1571,15.1704,15.1438,15.1438,4700.0
2009-11-06 15:15:00,22.78,22.8,22.77,22.8,1400.0,15.1438,15.1571,15.1372,15.1571,1400.0
2009-11-06 15:20:00,22.79,22.83,22.78,22.8,3800.0,15.1505,15.1771,15.1438,15.1571,3800.0
2009-11-06 15:25:00,22.81,22.82,22.8,22.82,2200.0,15.1638,15.1704,15.1571,15.1704,2200.0
2009-11-06 15:30:00,22.82,22.83,22.79,22.79,6600.0,15.1704,15.1771,15.1505,15.1505,6600.0
2009-11-06 15:35:00,22.79,22.81,22.79,22.81,3600.0,15.1505,15.1638,15.1505,15.1638,3600.0
2009-11-06 15:40:00,22.81,22.81,22.81,22.81,0.0,15.1638,15.1638,15.1638,15.1638,0.0
2009-11-06 15:45:00,22.81,22.81,22.81,22.81,0.0,15.1638,15.1638,15.1638,15.1638,0.0
2009-11-06 15:50:00,22.81,22.81,22.81,22.81,0.0,15.1638,15.1638,15.1638,15.1638,0.0
2009-11-06 15:55:00,22.81,22.81,22.81,22.81,0.0,15.1638,15.1638,15.1638,15.1638,0.0
2009-11-09 09:30:00,22.9,22.95,22.9,22.93,6100.0,15.2236,15.2569,15.2236,15.2436,6100.0
2009-11-09 09:35:00,22.89,22.97,22.84,22.97,6300.0,15.217,15.2702,15.1837,15.2702,6300.0
2009-11-09 09:40:00,22.98,22.98,22.93,22.97,3100.0,15.2768,15.2768,15.2436,15.2702,3100.0
2009-11-09 09:45:00,22.97,22.97,22.91,22.93,1100.0,15.2702,15.2702,15.2303,15.2436,1100.0
2009-11-09 09:50:00,22.95,23.0,22.94,22.98,2500.0,15.2569,15.2901,15.2502,15.2768,2500.0
2009-11-09 09:55:00,22.97,22.99,22.96,22.96,1500.0,15.2702,15.2835,15.2635,15.2635,1500.0
2009-11-09 10:00:00,22.98,23.03,22.97,23.03,4800.0,15.2768,15.31,15.2702,15.31,4800.0
2009-11-09 10:05:00,23.03,23.11,23.03,23.1,11900.0,15.31,15.3632,15.31,15.3566,11900.0
2009-11-09 10:10:00,23.08,23.08,23.0,23.0,9000.0,15.3433,15.3433,15.2901,15.2901,9000.0
2009-11-09 10:15:00,23.01,23.03,22.99,22.99,1700.0,15.2967,15.31,15.2835,15.2835,1700.0
2009-11-09 10:20:00,22.97,22.97,22.94,22.97,5000.0,15.2702,15.2702,15.2502,15.2702,5000.0
2009-11-09 10:25:00,22.95,23.01,22.95,22.99,5100.0,15.2569,15.2967,15.2569,15.2835,5100.0
2009-11-09 10:30:00,23.01,23.02,23.01,23.02,800.0,15.2967,15.3034,15.2967,15.3034,800.0
2009-11-09 10:35:00,23.03,23.03,22.97,23.01,7700.0,15.31,15.31,15.2702,15.2967,7700.0
2009-11-09 10:40:00,22.99,23.02,22.99,23.02,700.0,15.2835,15.3034,15.2835,15.3034,700.0
2009-11-09 10:45:00,23.02,23.02,23.02,23.02,600.0,15.3034,15.3034,15.3034,15.3034,600.0
2009-11-09 10:50:00,23.01,23.01,22.98,23.0,5200.0,15.2967,15.2967,15.2768,15.2901,5200.0
2009-11-09 10:55:00,23.01,23.01,22.97,22.97,2900.0,15.2967,15.2967,15.2702,15.2702,2900.0
2009-11-09 11:00:00,22.99,23.0,22.98,23.0,800.0,15.2835,15.2901,15.2768,15.2901,800.0
2009-11-09 11:05:00,23.01,23.01,22.98,22.98,1300.0,15.2967,15.2967,15.2768,15.2768,1300.0
2009-11-09 11:10:00,23.01,23.01,22.98,22.99,1900.0,15.2967,15.2967,15.2768,15.2835,1900.0
2009-11-09 11:15:00,23.0,23.04,22.98,23.0,4900.0,15.2901,15.3167,15.2768,15.2901,4900.0
2009-11-09 11:20:00,22.99,23.01,22.99,22.99,800.0,15.2835,15.2967,15.2835,15.2835,800.0
2009-11-09 11:25:00,22.99,22.99,22.99,22.99,0.0,15.2835,15.2835,15.2835,15.2835,0.0
2009-11-09 11:30:00,23.0,23.01,22.99,23.0,2700.0,15.2901,15.2967,15.2835,15.2901,2700.0
2009-11-09 11:35:00,23.0,23.0,22.99,23.0,600.0,15.2901,15.2901,15.2835,15.2901,600.0
2009-11-09 11:40:00,23.0,23.01,23.0,23.0,700.0,15.2901,15.2967,15.2901,15.2901,700.0
2009-11-09 11:45:00,22.99,23.02,22.99,23.02,1200.0,15.2835,15.3034,15.2835,15.3034,1200.0
2009-11-09 11:50:00,23.03,23.03,23.01,23.02,600.0,15.31,15.31,15.2967,15.3034,600.0
2009-11-09 11:55:00,23.01,23.02,23.01,23.02,400.0,15.2967,15.3034,15.2967,15.3034,400.0
2009-11-09 12:00:00,23.01,23.02,23.01,23.01,3000.0,15.2967,15.3034,15.2967,15.2967,3000.0
2009-11-09 12:05:00,23.01,23.03,23.01,23.02,1700.0,15.2967,15.31,15.2967,15.3034,1700.0
2009-11-09 12:10:00,23.02,23.02,23.0,23.01,1300.0,15.3034,15.3034,15.2901,15.2967,1300.0
2009-11-09 12:15:00,23.02,23.02,23.01,23.02,1500.0,15.3034,15.3034,15.2967,15.3034,1500.0
2009-11-09 12:20:00,23.03,23.03,23.02,23.02,700.0,15.31,15.31,15.3034,15.3034,700.0
2009-11-09 12:25:00,23.01,23.02,23.0,23.02,500.0,15.2967,15.3034,15.2901,15.3034,500.0
2009-11-09 12:30:00,23.0,23.0,23.0,23.0,300.0,15.2901,15.2901,15.2901,15.2901,300.0
2009-11-09 12:35:00,23.02,23.03,23.01,23.03,1300.0,15.3034,15.31,15.2967,15.31,1300.0
2009-11-09 12:40:00,23.03,23.04,23.03,23.04,300.0,15.31,15.3167,15.31,15.3167,300.0
2009-11-09 12:45:00,23.05,23.05,23.02,23.05,900.0,15.3233,15.3233,15.3034,15.3233,900.0
2009-11-09 12:50:00,23.07,23.09,23.07,23.09,400.0,15.3366,15.3499,15.3366,15.3499,400.0
2009-11-09 12:55:00,23.08,23.13,23.08,23.13,900.0,15.3433,15.3765,15.3433,15.3765,900.0
2009-11-09 13:00:00,23.13,23.13,23.12,23.12,600.0,15.3765,15.3765,15.3699,15.3699,600.0
2009-11-09 13:05:00,23.12,23.13,23.11,23.11,1700.0,15.3699,15.3765,15.3632,15.3632,1700.0
2009-11-09 13:10:00,23.11,23.11,23.11,23.11,0.0,15.3632,15.3632,15.3632,15.3632,0.0
2009-11-09 13:15:00,23.1,23.1,23.1,23.1,700.0,15.3566,15.3566,15.3566,15.3566,700.0
2009-11-09 13:20:00,23.1,23.12,23.1,23.11,1800.0,15.3566,15.3699,15.3566,15.3632,1800.0
2009-11-09 13:25:00,23.11,23.12,23.11,23.12,200.0,15.3632,15.3699,15.3632,15.3699,200.0
2009-11-09 13:30:00,23.11,23.12,23.1,23.1,1700.0,15.3632,15.3699,15.3566,15.3566,1700.0
2009-11-09 13:35:00,23.09,23.14,23.08,23.14,1600.0,15.3499,15.3832,15.3433,15.3832,1600.0
2009-11-09 13:40:00,23.11,23.12,23.11,23.12,1800.0,15.3632,15.3699,15.3632,15.3699,1800.0
2009-11-09 13:45:00,23.14,23.18,23.14,23.18,5800.0,15.3832,15.4098,15.3832,15.4098,5800.0
2009-11-09 13:50:00,23.18,23.21,23.17,23.21,6200.0,15.4098,15.4297,15.4031,15.4297,6200.0
2009-11-09 13:55:00,23.2,23.21,23.19,23.21,1900.0,15.4231,15.4297,15.4164,15.4297,1900.0
2009-11-09 14:00:00,23.19,23.21,23.19,23.21,1200.0,15.4164,15.4297,15.4164,15.4297,1200.0
2009-11-09 14:05:00,23.19,23.2,23.19,23.19,1600.0,15.4164,15.4231,15.4164,15.4164,1600.0
2009-11-09 14:10:00,23.2,23.2,23.18,23.2,2300.0,15.4231,15.4231,15.4098,15.4231,2300.0
2009-11-09 14:15:00,23.21,23.21,23.2,23.2,2300.0,15.4297,15.4297,15.4231,15.4231,2300.0
2009-11-09 14:20:00,23.19,23.19,23.18,23.19,1100.0,15.4164,15.4164,15.4098,15.4164,1100.0
2009-11-09 14:25:00,23.19,23.19,23.17,23.17,1700.0,15.4164,15.4164,15.4031,15.4031,1700.0
2009-11-09 14:30:00,23.18,23.19,23.18,23.19,1300.0,15.4098,15.4164,15.4098,15.4164,1300.0
2009-11-09 14:35:00,23.18,23.19,23.18,23.18,500.0,15.4098,15.4164,15.4098,15.4098,500.0
2009-11-09 14:40:00,23.19,23.19,23.19,23.19,400.0,15.4164,15.4164,15.4164,15.4164,400.0
2009-11-09 14:45:00,23.19,23.25,23.19,23.25,4200.0,15.4164,15.4563,15.4164,15.4563,4200.0
2009-11-09 14:50:00,23.25,23.26,23.25,23.25,4700.0,15.4563,15.4629,15.4563,15.4563,4700.0
2009-11-09 14:55:00,23.24,23.26,23.22,23.24,9300.0,15.4496,15.4629,15.4364,15.4496,9300.0
2009-11-09 15:00:00,23.23,23.25,23.23,23.24,6300.0,15.443,15.4563,15.443,15.4496,6300.0
2009-11-09 15:05:00,23.23,23.26,23.22,23.26,8500.0,15.443,15.4629,15.4364,15.4629,8500.0
2009-11-09 15:10:00,23.25,23.26,23.25,23.25,700.0,15.4563,15.4629,15.4563,15.4563,700.0
2009-11-09 15:15:00,23.25,23.28,23.24,23.28,5100.0,15.4563,15.4762,15.4496,15.4762,5100.0
2009-11-09 15:20:00,23.27,23.28,23.26,23.27,4900.0,15.4696,15.4762,15.4629,15.4696,4900.0
2009-11-09 15:25:00,23.27,23.28,23.24,23.25,12300.0,15.4696,15.4762,15.4496,15.4563,12300.0
2009-11-09 15:30:00,23.26,23.26,23.24,23.24,4300.0,15.4629,15.4629,15.4496,15.4496,4300.0
2009-11-09 15:35:00,23.25,23.25,23.2,23.21,6100.0,15.4563,15.4563,15.4231,15.4297,6100.0
2009-11-09 15:40:00,23.2,23.26,23.2,23.26,7600.0,15.4231,15.4629,15.4231,15.4629,7600.0
2009-11-09 15:45:00,23.26,23.3,23.25,23.26,21100.0,15.4629,15.4895,15.4563,15.4629,21100.0
2009-11-09 15:50:00,23.26,23.33,23.25,23.3,14100.0,15.4629,15.5095,15.4563,15.4895,14100.0
2009-11-09 15:55:00,23.3,23.35,23.29,23.33,31200.0,15.4895,15.5228,15.4829,15.5095,31200.0
2009-11-10 09:30:00,23.24,23.29,23.21,23.25,8600.0,15.4496,15.4829,15.4297,15.4563,8600.0
2009-11-10 09:35:00,23.25,23.25,23.24,23.24,500.0,15.4563,15.4563,15.4496,15.4496,500.0
2009-11-10 09:40:00,23.23,23.32,23.23,23.27,5400.0,15.443,15.5028,15.443,15.4696,5400.0
2009-11-10 09:45:00,23.26,23.3,23.25,23.3,1100.0,15.4629,15.4895,15.4563,15.4895,1100.0
2009-11-10 09:50:00,23.32,23.36,23.32,23.35,1000.0,15.5028,15.5294,15.5028,15.5228,1000.0
2009-11-10 09:55:00,23.34,23.34,23.31,23.32,2400.0,15.5161,15.5161,15.4962,15.5028,2400.0
2009-11-10 10:00:00,23.31,23.35,23.31,23.33,4300.0,15.4962,15.5228,15.4962,15.5095,4300.0
2009-11-10 10:05:00,23.33,23.35,23.32,23.35,2700.0,15.5095,15.5228,15.5028,15.5228,2700.0
2009-11-10 10:10:00,23.34,23.4,23.34,23.39,4000.0,15.5161,15.556,15.5161,15.5494,4000.0
2009-11-10 10:15:00,23.38,23.38,23.36,23.36,1200.0,15.5427,15.5427,15.5294,15.5294,1200.0
2009-11-10 10:20:00,23.37,23.4,23.37,23.4,2300.0,15.5361,15.556,15.5361,15.556,2300.0
2009-11-10 10:25:00,23.4,23.4,23.39,23.4,1500.0,15.556,15.556,15.5494,15.556,1500.0
2009-11-10 10:30:00,23.39,23.4,23.37,23.39,3400.0,15.5494,15.556,15.5361,15.5494,3400.0
2009-11-10 10:35:00,23.41,23.41,23.39,23.39,400.0,15.5627,15.5627,15.5494,15.5494,400.0
2009-11-10 10:40:00,23.4,23.41,23.33,23.34,2700.0,15.556,15.5627,15.5095,15.5161,2700.0
2009-11-10 10:45:00,23.34,23.35,23.32,23.32,3500.0,15.5161,15.5228,15.5028,15.5028,3500.0
2009-11-10 10:50:00,23.32,23.34,23.32,23.33,3200.0,15.5028,15.5161,15.5028,15.5095,3200.0
2009-11-10 10:55:00,23.31,23.34,23.3,23.31,5100.0,15.4962,15.5161,15.4895,15.4962,5100.0
2009-11-10 11:00:00,23.27,23.27,23.26,23.27,1600.0,15.4696,15.4696,15.4629,15.4696,1600.0
2009-11-10 11:05:00,23.26,23.28,23.25,23.28,3600.0,15.4629,15.4762,15.4563,15.4762,3600.0
2009-11-10 11:10:00,23.27,23.27,23.25,23.25,800.0,15.4696,15.4696,15.4563,15.4563,800.0
2009-11-10 11:15:00,23.25,23.27,23.25,23.25,500.0,15.4563,15.4696,15.4563,15.4563,500.0
2009-11-10 11:20:00,23.27,23.27,23.26,23.26,900.0,15.4696,15.4696,15.4629,15.4629,900.0
2009-11-10 11:25:00,23.26,23.27,23.26,23.27,500.0,15.4629,15.4696,15.4629,15.4696,500.0
2009-11-10 11:30:00,23.27,23.27,23.23,23.23,2200.0,15.4696,15.4696,15.443,15.443,2200.0
2009-11-10 11:35:00,23.23,23.25,23.23,23.25,1500.0,15.443,15.4563,15.443,15.4563,1500.0
2009-11-10 11:40:00,23.25,23.25,23.23,23.23,1800.0,15.4563,15.4563,15.443,15.443,1800.0
2009-11-10 11:45:00,23.23,23.29,23.23,23.29,4300.0,15.443,15.4829,15.443,15.4829,4300.0
2009-11-10 11:50:00,23.29,23.3,23.27,23.27,2400.0,15.4829,15.4895,15.4696,15.4696,2400.0
2009-11-10 11:55:00,23.27,23.27,23.24,23.24,1700.0,15.4696,15.4696,15.4496,15.4496,1700.0
2009-11-10 12:00:00,23.24,23.27,23.24,23.24,3300.0,15.4496,15.4696,15.4496,15.4496,3300.0
2009-11-10 12:05:00,23.24,23.25,23.22,23.22,4600.0,15.4496,15.4563,15.4364,15.4364,4600.0
2009-11-10 12:10:00,23.22,23.23,23.2,23.23,4400.0,15.4364,15.443,15.4231,15.443,4400.0
2009-11-10 12:15:00,23.22,23.24,23.19,23.19,2400.0,15.4364,15.4496,15.4164,15.4164,2400.0
2009-11-10 12:20:00,23.19,23.2,23.19,23.19,3200.0,15.4164,15.4231,15.4164,15.4164,3200.0
2009-11-10 12:25:00,23.2,23.2,23.14,23.14,3200.0,15.4231,15.4231,15.3832,15.3832,3200.0
2009-11-10 12:30:00,23.14,23.16,23.14,23.14,2600.0,15.3832,15.3965,15.3832,15.3832,2600.0
2009-11-10 12:35:00,23.14,23.14,23.12,23.12,1800.0,15.3832,15.3832,15.3699,15.3699,1800.0
2009-11-10 12:40:00,23.12,23.12,23.09,23.09,5300.0,15.3699,15.3699,15.3499,15.3499,5300.0
2009-11-10 12:45:00,23.09,23.1,23.09,23.09,2700.0,15.3499,15.3566,15.3499,15.3499,2700.0
2009-11-10 12:50:00,23.1,23.1,23.09,23.09,3500.0,15.3566,15.3566,15.3499,15.3499,3500.0
2009-11-10 12:55:00,23.09,23.11,23.09,23.09,2300.0,15.3499,15.3632,15.3499,15.3499,2300.0
2009-11-10 13:00:00,23.09,23.09,23.07,23.08,1200.0,15.3499,15.3499,15.3366,15.3433,1200.0
2009-11-10 13:05:00,23.08,23.09,23.07,23.08,3200.0,15.3433,15.3499,15.3366,15.3433,3200.0
2009-11-10 13:10:00,23.09,23.09,23.05,23.06,2100.0,15.3499,15.3499,15.3233,15.33,2100.0
2009-11-10 13:15:00,23.04,23.08,23.03,23.08,1400.0,15.3167,15.3433,15.31,15.3433,1400.0
2009-11-10 13:20:00,23.07,23.07,23.05,23.07,6000.0,15.3366,15.3366,15.3233,15.3366,6000.0
2009-11-10 13:25:00,23.05,23.06,23.04,23.05,1900.0,15.3233,15.33,15.3167,15.3233,1900.0
2009-11-10 13:30:00,23.05,23.06,23.03,23.03,2400.0,15.3233,15.33,15.31,15.31,2400.0
2009-11-10 13:35:00,23.03,23.08,23.03,23.05,3300.0,15.31,15.3433,15.31,15.3233,3300.0
2009-11-10 13:40:00,23.04,23.05,23.02,23.03,2600.0,15.3167,15.3233,15.3034,15.31,2600.0
2009-11-10 13:45:00,23.03,23.05,23.02,23.05,3000.0,15.31,15.3233,15.3034,15.3233,3000.0
2009-11-10 13:50:00,23.04,23.07,23.04,23.05,4000.0,15.3167,15.3366,15.3167,15.3233,4000.0
2009-11-10 13:55:00,23.06,23.1,23.05,23.08,9200.0,15.33,15.3566,15.3233,15.3433,9200.0
2009-11-10 14:00:00,23.1,23.11,23.08,23.09,4600.0,15.3566,15.3632,15.3433,15.3499,4600.0
2009-11-10 14:05:00,23.09,23.14,23.09,23.14,6200.0,15.3499,15.3832,15.3499,15.3832,6200.0
2009-11-10 14:10:00,23.12,23.15,23.12,23.13,2700.0,15.3699,15.3898,15.3699,15.3765,2700.0
2009-11-10 14:15:00,23.14,23.14,23.08,23.08,5400.0,15.3832,15.3832,15.3433,15.3433,5400.0
2009-11-10 14:20:00,23.09,23.11,23.09,23.09,3200.0,15.3499,15.3632,15.3499,15.3499,3200.0
2009-11-10 14:25:00,23.09,23.1,23.08,23.1,5800.0,15.3499,15.3566,15.3433,15.3566,5800.0
2009-11-10 14:30:00,23.1,23.11,23.08,23.1,11700.0,15.3566,15.3632,15.3433,15.3566,11700.0
2009-11-10 14:35:00,23.1,23.13,23.09,23.11,3200.0,15.3566,15.3765,15.3499,15.3632,3200.0
2009-11-10 14:40:00,23.12,23.12,23.11,23.11,2300.0,15.3699,15.3699,15.3632,15.3632,2300.0
2009-11-10 14:45:00,23.1,23.11,23.08,23.09,3100.0,15.3566,15.3632,15.3433,15.3499,3100.0
2009-11-10 14:50:00,23.09,23.12,23.09,23.1,2700.0,15.3499,15.3699,15.3499,15.3566,2700.0
2009-11-10 14:55:00,23.11,23.13,23.09,23.1,2200.0,15.3632,15.3765,15.3499,15.3566,2200.0
2009-11-10 15:00:00,23.13,23.13,23.07,23.1,3600.0,15.3765,15.3765,15.3366,15.3566,3600.0
2009-11-10 15:05:00,23.1,23.13,23.1,23.13,3000.0,15.3566,15.3765,15.3566,15.3765,3000.0
2009-11-10 15:10:00,23.13,23.14,23.12,23.13,2600.0,15.3765,15.3832,15.3699,15.3765,2600.0
2009-11-10 15:15:00,23.14,23.18,23.12,23.14,5000.0,15.3832,15.4098,15.3699,15.3832,5000.0
2009-11-10 15:20:00,23.14,23.16,23.14,23.16,3200.0,15.3832,15.3965,15.3832,15.3965,3200.0
2009-11-10 15:25:00,23.16,23.17,23.15,23.16,4400.0,15.3965,15.4031,15.3898,15.3965,4400.0
2009-11-10 15:30:00,23.16,23.17,23.14,23.17,10500.0,15.3965,15.4031,15.3832,15.4031,10500.0
2009-11-10 15:35:00,23.17,23.18,23.16,23.17,5900.0,15.4031,15.4098,15.3965,15.4031,5900.0
2009-11-10 15:40:00,23.18,23.21,23.14,23.15,12300.0,15.4098,15.4297,15.3832,15.3898,12300.0
2009-11-10 15:45:00,23.14,23.16,23.12,23.16,9900.0,15.3832,15.3965,15.3699,15.3965,9900.0
2009-11-10 15:50:00,23.15,23.19,23.15,23.18,7700.0,15.3898,15.4164,15.3898,15.4098,7700.0
2009-11-10 15:55:00,23.19,23.2,23.14,23.17,39900.0,15.4164,15.4231,15.3832,15.4031,39900.0
2009-11-11 09:30:00,23.36,23.45,23.27,23.32,6400.0,15.5294,15.5893,15.4696,15.5028,6400.0
2009-11-11 09:35:00,23.33,23.33,23.28,23.32,1300.0,15.5095,15.5095,15.4762,15.5028,1300.0
2009-11-11 09:40:00,23.33,23.34,23.27,23.28,3200.0,15.5095,15.5161,15.4696,15.4762,3200.0
2009-11-11 09:45:00,23.26,23.28,23.24,23.26,4900.0,15.4629,15.4762,15.4496,15.4629,4900.0
2009-11-11 09:50:00,23.24,23.27,23.22,23.24,2400.0,15.4496,15.4696,15.4364,15.4496,2400.0
2009-11-11 09:55:00,23.23,23.28,23.23,23.26,4100.0,15.443,15.4762,15.443,15.4629,4100.0
2009-11-11 10:00:00,23.28,23.31,23.25,23.26,3400.0,15.4762,15.4962,15.4563,15.4629,3400.0
2009-11-11 10:05:00,23.26,23.26,23.11,23.24,37500.0,15.4629,15.4629,15.3632,15.4496,37500.0
2009-11-11 10:10:00,23.26,23.28,23.24,23.28,5100.0,15.4629,15.4762,15.4496,15.4762,5100.0
2009-11-11 10:15:00,23.3,23.32,23.28,23.31,3000.0,15.4895,15.5028,15.4762,15.4962,3000.0
2009-11-11 10:20:00,23.31,23.34,23.31,23.32,2300.0,15.4962,15.5161,15.4962,15.5028,2300.0
2009-11-11 10:25:00,23.32,23.33,23.31,23.31,1600.0,15.5028,15.5095,15.4962,15.4962,1600.0
2009-11-11 10:30:00,23.31,23.33,23.31,23.32,1500.0,15.4962,15.5095,15.4962,15.5028,1500.0
2009-11-11 10:35:00,23.33,23.36,23.32,23.36,1600.0,15.5095,15.5294,15.5028,15.5294,1600.0
2009-11-11 10:40:00,23.35,23.39,23.35,23.37,1600.0,15.5228,15.5494,15.5228,15.5361,1600.0
2009-11-11 10:45:00,23.35,23.35,23.34,23.35,1600.0,15.5228,15.5228,15.5161,15.5228,1600.0
2009-11-11 10:50:00,23.33,23.34,23.27,23.31,3200.0,15.5095,15.5161,15.4696,15.4962,3200.0
2009-11-11 10:55:00,23.32,23.34,23.32,23.34,400.0,15.5028,15.5161,15.5028,15.5161,400.0
2009-11-11 11:00:00,23.33,23.37,23.33,23.35,2600.0,15.5095,15.5361,15.5095,15.5228,2600.0
2009-11-11 11:05:00,23.36,23.36,23.31,23.31,1400.0,15.5294,15.5294,15.4962,15.4962,1400.0
2009-11-11 11:10:00,23.29,23.33,23.29,23.32,2200.0,15.4829,15.5095,15.4829,15.5028,2200.0
2009-11-11 11:15:00,23.31,23.38,23.31,23.38,2100.0,15.4962,15.5427,15.4962,15.5427,2100.0
2009-11-11 11:20:00,23.37,23.37,23.34,23.34,1800.0,15.5361,15.5361,15.5161,15.5161,1800.0
2009-11-11 11:25:00,23.33,23.36,23.33,23.36,1400.0,15.5095,15.5294,15.5095,15.5294,1400.0
2009-11-11 11:30:00,23.36,23.36,23.35,23.36,1100.0,15.5294,15.5294,15.5228,15.5294,1100.0
2009-11-11 11:35:00,23.34,23.38,23.34,23.35,1400.0,15.5161,15.5427,15.5161,15.5228,1400.0
2009-11-11 11:40:00,23.36,23.37,23.35,23.35,1400.0,15.5294,15.5361,15.5228,15.5228,1400.0
2009-11-11 11:45:00,23.37,23.37,23.35,23.36,700.0,15.5361,15.5361,15.5228,15.5294,700.0
2009-11-11 11:50:00,23.34,23.34,23.28,23.3,3500.0,15.5161,15.5161,15.4762,15.4895,3500.0
2009-11-11 11:55:00,23.33,23.37,23.32,23.35,2000.0,15.5095,15.5361,15.5028,15.5228,2000.0
2009-11-11 12:00:00,23.35,23.36,23.33,23.36,500.0,15.5228,15.5294,15.5095,15.5294,500.0
2009-11-11 12:05:00,23.34,23.35,23.31,23.35,900.0,15.5161,15.5228,15.4962,15.5228,900.0
2009-11-11 12:10:00,23.35,23.36,23.35,23.35,700.0,15.5228,15.5294,15.5228,15.5228,700.0
2009-11-11 12:15:00,23.36,23.36,23.2,23.22,31800.0,15.5294,15.5294,15.4231,15.4364,31800.0
2009-11-11 12:20:00,23.22,23.26,23.16,23.26,17300.0,15.4364,15.4629,15.3965,15.4629,17300.0
2009-11-11 12:25:00,23.26,23.27,23.26,23.27,700.0,15.4629,15.4696,15.4629,15.4696,700.0
2009-11-11 12:30:00,23.28,23.33,23.28,23.31,2000.0,15.4762,15.5095,15.4762,15.4962,2000.0
2009-11-11 12:35:00,23.31,23.31,23.15,23.27,43500.0,15.4962,15.4962,15.3898,15.4696,43500.0
2009-11-11 12:40:00,23.27,23.27,23.23,23.24,5100.0,15.4696,15.4696,15.443,15.4496,5100.0
2009-11-11 12:45:00,23.25,23.25,23.18,23.21,18200.0,15.4563,15.4563,15.4098,15.4297,18200.0
2009-11-11 12:50:00,23.22,23.24,23.2,23.24,2500.0,15.4364,15.4496,15.4231,15.4496,2500.0
2009-11-11 12:55:00,23.21,23.22,23.2,23.21,1100.0,15.4297,15.4364,15.4231,15.4297,1100.0
2009-11-11 13:00:00,23.22,23.24,23.22,23.23,1100.0,15.4364,15.4496,15.4364,15.443,1100.0
2009-11-11 13:05:00,23.24,23.24,23.21,23.22,400.0,15.4496,15.4496,15.4297,15.4364,400.0
2009-11-11 13:10:00,23.24,23.26,23.23,23.26,1300.0,15.4496,15.4629,15.443,15.4629,1300.0
2009-11-11 13:15:00,23.25,23.26,23.21,23.25,9800.0,15.4563,15.4629,15.4297,15.4563,9800.0
2009-11-11 13:20:00,23.24,23.25,23.24,23.24,1000.0,15.4496,15.4563,15.4496,15.4496,1000.0
2009-11-11 13:25:00,23.24,23.25,23.2,23.2,4800.0,15.4496,15.4563,15.4231,15.4231,4800.0
2009-11-11 13:30:00,23.21,23.23,23.21,23.23,1000.0,15.4297,15.443,15.4297,15.443,1000.0
2009-11-11 13:35:00,23.23,23.23,23.19,23.19,1000.0,15.443,15.443,15.4164,15.4164,1000.0
2009-11-11 13:40:00,23.19,23.23,23.18,23.22,1800.0,15.4164,15.443,15.4098,15.4364,1800.0
2009-11-11 13:45:00,23.21,23.23,23.2,23.21,1500.0,15.4297,15.443,15.4231,15.4297,1500.0
2009-11-11 13:50:00,23.22,23.23,23.22,23.22,1000.0,15.4364,15.443,15.4364,15.4364,1000.0
2009-11-11 13:55:00,23.22,23.25,23.22,23.23,2100.0,15.4364,15.4563,15.4364,15.443,2100.0
2009-11-11 14:00:00,23.24,23.24,23.23,23.24,800.0,15.4496,15.4496,15.443,15.4496,800.0
2009-11-11 14:05:00,23.24,23.29,23.24,23.29,1900.0,15.4496,15.4829,15.4496,15.4829,1900.0
2009-11-11 14:10:00,23.29,23.29,23.26,23.29,2100.0,15.4829,15.4829,15.4629,15.4829,2100.0
2009-11-11 14:15:00,23.29,23.3,23.28,23.3,1300.0,15.4829,15.4895,15.4762,15.4895,1300.0
2009-11-11 14:20:00,23.3,23.33,23.3,23.32,4600.0,15.4895,15.5095,15.4895,15.5028,4600.0
2009-11-11 14:25:00,23.33,23.37,23.33,23.35,7300.0,15.5095,15.5361,15.5095,15.5228,7300.0
2009-11-11 14:30:00,23.34,23.35,23.33,23.34,3600.0,15.5161,15.5228,15.5095,15.5161,3600.0
2009-11-11 14:35:00,23.35,23.36,23.35,23.35,3300.0,15.5228,15.5294,15.5228,15.5228,3300.0
2009-11-11 14:40:00,23.37,23.37,23.33,23.33,1700.0,15.5361,15.5361,15.5095,15.5095,1700.0
2009-11-11 14:45:00,23.33,23.36,23.33,23.35,1100.0,15.5095,15.5294,15.5095,15.5228,1100.0
2009-11-11 14:50:00,23.36,23.39,23.35,23.38,2500.0,15.5294,15.5494,15.5228,15.5427,2500.0
2009-11-11 14:55:00,23.38,23.38,23.34,23.37,2900.0,15.5427,15.5427,15.5161,15.5361,2900.0
2009-11-11 15:00:00,23.35,23.39,23.34,23.36,4900.0,15.5228,15.5494,15.5161,15.5294,4900.0
2009-11-11 15:05:00,23.35,23.35,23.31,23.31,5600.0,15.5228,15.5228,15.4962,15.4962,5600.0
2009-11-11 15:10:00,23.3,23.31,23.26,23.29,5300.0,15.4895,15.4962,15.4629,15.4829,5300.0
2009-11-11 15:15:00,23.3,23.3,23.27,23.27,4200.0,15.4895,15.4895,15.4696,15.4696,4200.0
2009-11-11 15:20:00,23.27,23.28,23.27,23.27,3000.0,15.4696,15.4762,15.4696,15.4696,3000.0
2009-11-11 15:25:00,23.27,23.32,23.26,23.32,6200.0,15.4696,15.5028,15.4629,15.5028,6200.0
2009-11-11 15:30:00,23.31,23.32,23.28,23.29,5400.0,15.4962,15.5028,15.4762,15.4829,5400.0
2009-11-11 15:35:00,23.3,23.32,23.28,23.3,9000.0,15.4895,15.5028,15.4762,15.4895,9000.0
2009-11-11 15:40:00,23.3,23.3,23.25,23.26,10100.0,15.4895,15.4895,15.4563,15.4629,10100.0
2009-11-11 15:45:00,23.25,23.28,23.25,23.26,10000.0,15.4563,15.4762,15.4563,15.4629,10000.0
2009-11-11 15:50:00,23.26,23.27,23.23,23.24,14700.0,15.4629,15.4696,15.443,15.4496,14700.0
2009-11-11 15:55:00,23.25,23.31,23.25,23.31,22400.0,15.4563,15.4962,15.4563,15.4962,22400.0
2009-11-12 09:30:00,23.25,23.35,23.21,23.29,15900.0,15.4563,15.5228,15.4297,15.4829,15900.0
2009-11-12 09:35:00,23.31,23.32,23.22,23.31,9200.0,15.4962,15.5028,15.4364,15.4962,9200.0
2009-11-12 09:40:00,23.3,23.3,23.24,23.24,1000.0,15.4895,15.4895,15.4496,15.4496,1000.0
2009-11-12 09:45:00,23.23,23.23,23.17,23.23,1100.0,15.443,15.443,15.4031,15.443,1100.0
2009-11-12 09:50:00,23.28,23.33,23.28,23.33,1300.0,15.4762,15.5095,15.4762,15.5095,1300.0
2009-11-12 09:55:00,23.31,23.39,23.31,23.35,2600.0,15.4962,15.5494,15.4962,15.5228,2600.0
2009-11-12 10:00:00,23.35,23.37,23.34,23.34,700.0,15.5228,15.5361,15.5161,15.5161,700.0
2009-11-12 10:05:00,23.34,23.39,23.32,23.38,2500.0,15.5161,15.5494,15.5028,15.5427,2500.0
2009-11-12 10:10:00,23.39,23.4,23.35,23.36,1200.0,15.5494,15.556,15.5228,15.5294,1200.0
2009-11-12 10:15:00,23.36,23.38,23.31,23.32,1800.0,15.5294,15.5427,15.4962,15.5028,1800.0
2009-11-12 10:20:00,23.32,23.4,23.32,23.4,2500.0,15.5028,15.556,15.5028,15.556,2500.0
2009-11-12 10:25:00,23.4,23.4,23.36,23.36,2500.0,15.556,15.556,15.5294,15.5294,2500.0
2009-11-12 10:30:00,23.36,23.37,23.35,23.37,2200.0,15.5294,15.5361,15.5228,15.5361,2200.0
2009-11-12 10:35:00,23.36,23.4,23.36,23.37,3000.0,15.5294,15.556,15.5294,15.5361,3000.0
2009-11-12 10:40:00,23.38,23.4,23.37,23.4,3200.0,15.5427,15.556,15.5361,15.556,3200.0
2009-11-12 10:45:00,23.41,23.41,23.36,23.39,5200.0,15.5627,15.5627,15.5294,15.5494,5200.0
2009-11-12 10:50:00,23.39,23.41,23.38,23.41,2400.0,15.5494,15.5627,15.5427,15.5627,2400.0
2009-11-12 10:55:00,23.39,23.39,23.35,23.36,2600.0,15.5494,15.5494,15.5228,15.5294,2600.0
2009-11-12 11:00:00,23.36,23.36,23.32,23.34,2100.0,15.5294,15.5294,15.5028,15.5161,2100.0
2009-11-12 11:05:00,23.33,23.34,23.3,23.3,6100.0,15.5095,15.5161,15.4895,15.4895,6100.0
2009-11-12 11:10:00,23.3,23.32,23.26,23.29,2900.0,15.4895,15.5028,15.4629,15.4829,2900.0
2009-11-12 11:15:00,23.29,23.29,23.24,23.24,3200.0,15.4829,15.4829,15.4496,15.4496,3200.0
2009-11-12 11:20:00,23.25,23.28,23.24,23.26,2100.0,15.4563,15.4762,15.4496,15.4629,2100.0
2009-11-12 11:25:00,23.28,23.28,23.25,23.25,700.0,15.4762,15.4762,15.4563,15.4563,700.0
2009-11-12 11:30:00,23.24,23.24,23.18,23.2,2700.0,15.4496,15.4496,15.4098,15.4231,2700.0
2009-11-12 11:35:00,23.19,23.21,23.17,23.21,2800.0,15.4164,15.4297,15.4031,15.4297,2800.0
2009-11-12 11:40:00,23.22,23.22,23.2,23.2,1500.0,15.4364,15.4364,15.4231,15.4231,1500.0
2009-11-12 11:45:00,23.2,23.2,23.18,23.18,1300.0,15.4231,15.4231,15.4098,15.4098,1300.0
2009-11-12 11:50:00,23.18,23.18,23.18,23.18,200.0,15.4098,15.4098,15.4098,15.4098,200.0
2009-11-12 11:55:00,23.16,23.2,23.13,23.2,2100.0,15.3965,15.4231,15.3765,15.4231,2100.0
2009-11-12 12:00:00,23.17,23.2,23.17,23.19,900.0,15.4031,15.4231,15.4031,15.4164,900.0
2009-11-12 12:05:00,23.2,23.21,23.2,23.21,1600.0,15.4231,15.4297,15.4231,15.4297,1600.0
2009-11-12 12:10:00,23.19,23.21,23.19,23.21,1300.0,15.4164,15.4297,15.4164,15.4297,1300.0
2009-11-12 12:15:00,23.22,23.22,23.22,23.22,200.0,15.4364,15.4364,15.4364,15.4364,200.0
2009-11-12 12:20:00,23.22,23.22,23.2,23.2,1900.0,15.4364,15.4364,15.4231,15.4231,1900.0
2009-11-12 12:25:00,23.21,23.22,23.19,23.21,1500.0,15.4297,15.4364,15.4164,15.4297,1500.0
2009-11-12 12:30:00,23.2,23.2,23.2,23.2,1200.0,15.4231,15.4231,15.4231,15.4231,1200.0
2009-11-12 12:35:00,23.22,23.22,23.21,23.21,700.0,15.4364,15.4364,15.4297,15.4297,700.0
2009-11-12 12:40:00,23.22,23.22,23.21,23.21,800.0,15.4364,15.4364,15.4297,15.4297,800.0
2009-11-12 12:45:00,23.21,23.21,23.2,23.21,1400.0,15.4297,15.4297,15.4231,15.4297,1400.0
2009-11-12 12:50:00,23.21,23.23,23.21,23.21,1900.0,15.4297,15.443,15.4297,15.4297,1900.0
2009-11-12 12:55:00,23.2,23.22,23.2,23.21,1400.0,15.4231,15.4364,15.4231,15.4297,1400.0
2009-11-12 13:00:00,23.19,23.2,23.18,23.19,1700.0,15.4164,15.4231,15.4098,15.4164,1700.0
2009-11-12 13:05:00,23.17,23.17,23.15,23.16,2000.0,15.4031,15.4031,15.3898,15.3965,2000.0
2009-11-12 13:10:00,23.16,23.19,23.16,23.19,1900.0,15.3965,15.4164,15.3965,15.4164,1900.0
2009-11-12 13:15:00,23.18,23.2,23.17,23.17,1200.0,15.4098,15.4231,15.4031,15.4031,1200.0
2009-11-12 13:20:00,23.18,23.18,23.16,23.16,1000.0,15.4098,15.4098,15.3965,15.3965,1000.0
2009-11-12 13:25:00,23.16,23.17,23.16,23.17,600.0,15.3965,15.4031,15.3965,15.4031,600.0
2009-11-12 13:30:00,23.17,23.17,23.14,23.14,6700.0,15.4031,15.4031,15.3832,15.3832,6700.0
2009-11-12 13:35:00,23.13,23.13,23.11,23.11,4400.0,15.3765,15.3765,15.3632,15.3632,4400.0
2009-11-12 13:40:00,23.11,23.11,23.08,23.09,7200.0,15.3632,15.3632,15.3433,15.3499,7200.0
2009-11-12 13:45:00,23.08,23.11,23.08,23.11,3500.0,15.3433,15.3632,15.3433,15.3632,3500.0
2009-11-12 13:50:00,23.12,23.12,23.08,23.09,2400.0,15.3699,15.3699,15.3433,15.3499,2400.0
2009-11-12 13:55:00,23.1,23.12,23.1,23.1,900.0,15.3566,15.3699,15.3566,15.3566,900.0
2009-11-12 14:00:00,23.1,23.11,23.1,23.1,800.0,15.3566,15.3632,15.3566,15.3566,800.0
2009-11-12 14:05:00,23.1,23.11,23.07,23.08,4100.0,15.3566,15.3632,15.3366,15.3433,4100.0
2009-11-12 14:10:00,23.07,23.1,23.06,23.1,4800.0,15.3366,15.3566,15.33,15.3566,4800.0
2009-11-12 14:15:00,23.09,23.09,23.05,23.06,3700.0,15.3499,15.3499,15.3233,15.33,3700.0
2009-11-12 14:20:00,23.06,23.08,23.03,23.05,5100.0,15.33,15.3433,15.31,15.3233,5100.0
2009-11-12 14:25:00,23.04,23.07,23.03,23.05,2200.0,15.3167,15.3366,15.31,15.3233,2200.0
2009-11-12 14:30:00,23.06,23.07,23.06,23.06,700.0,15.33,15.3366,15.33,15.33,700.0
2009-11-12 14:35:00,23.05,23.07,23.05,23.06,2000.0,15.3233,15.3366,15.3233,15.33,2000.0
2009-11-12 14:40:00,23.06,23.06,23.03,23.04,2000.0,15.33,15.33,15.31,15.3167,2000.0
2009-11-12 14:45:00,23.07,23.08,23.0,23.02,5400.0,15.3366,15.3433,15.2901,15.3034,5400.0
2009-11-12 14:50:00,23.02,23.05,23.02,23.03,2000.0,15.3034,15.3233,15.3034,15.31,2000.0
2009-11-12 14:55:00,23.02,23.04,22.98,23.0,10900.0,15.3034,15.3167,15.2768,15.2901,10900.0
2009-11-12 15:00:00,23.0,23.0,22.96,22.97,8300.0,15.2901,15.2901,15.2635,15.2702,8300.0
2009-11-12 15:05:00,22.97,23.0,22.97,22.97,6000.0,15.2702,15.2901,15.2702,15.2702,6000.0
2009-11-12 15:10:00,22.98,23.0,22.96,22.96,4100.0,15.2768,15.2901,15.2635,15.2635,4100.0
2009-11-12 15:15:00,22.96,23.01,22.95,22.98,3100.0,15.2635,15.2967,15.2569,15.2768,3100.0
2009-11-12 15:20:00,22.98,22.98,22.94,22.95,4000.0,15.2768,15.2768,15.2502,15.2569,4000.0
2009-11-12 15:25:00,22.94,22.97,22.91,22.92,8100.0,15.2502,15.2702,15.2303,15.2369,8100.0
2009-11-12 15:30:00,22.92,22.97,22.91,22.96,6600.0,15.2369,15.2702,15.2303,15.2635,6600.0
2009-11-12 15:35:00,22.95,22.97,22.9,22.92,9700.0,15.2569,15.2702,15.2236,15.2369,9700.0
2009-11-12 15:40:00,22.91,22.95,22.9,22.94,9300.0,15.2303,15.2569,15.2236,15.2502,9300.0
2009-11-12 15:45:00,22.94,22.98,22.92,22.93,14200.0,15.2502,15.2768,15.2369,15.2436,14200.0
2009-11-12 15:50:00,22.92,22.93,22.9,22.92,16100.0,15.2369,15.2436,15.2236,15.2369,16100.0
2009-11-12 15:55:00,22.91,22.93,22.88,22.91,30000.0,15.2303,15.2436,15.2103,15.2303,30000.0
2009-11-13 09:30:00,23.02,23.02,22.85,22.89,10000.0,15.3034,15.3034,15.1904,15.217,10000.0
2009-11-13 09:35:00,22.91,22.92,22.89,22.9,3400.0,15.2303,15.2369,15.217,15.2236,3400.0
2009-11-13 09:40:00,22.9,22.98,22.9,22.95,1300.0,15.2236,15.2768,15.2236,15.2569,1300.0
2009-11-13 09:45:00,23.0,23.01,22.95,22.98,1900.0,15.2901,15.2967,15.2569,15.2768,1900.0
2009-11-13 09:50:00,23.0,23.04,23.0,23.02,5200.0,15.2901,15.3167,15.2901,15.3034,5200.0
2009-11-13 09:55:00,23.0,23.0,22.89,22.92,3100.0,15.2901,15.2901,15.217,15.2369,3100.0
2009-11-13 10:00:00,22.93,22.99,22.9,22.99,2900.0,15.2436,15.2835,15.2236,15.2835,2900.0
2009-11-13 10:05:00,22.99,23.0,22.94,22.96,9900.0,15.2835,15.2901,15.2502,15.2635,9900.0
2009-11-13 10:10:00,22.97,23.0,22.96,23.0,2900.0,15.2702,15.2901,15.2635,15.2901,2900.0
2009-11-13 10:15:00,22.99,23.02,22.98,22.99,11100.0,15.2835,15.3034,15.2768,15.2835,11100.0
2009-11-13 10:20:00,22.99,23.04,22.99,23.0,7000.0,15.2835,15.3167,15.2835,15.2901,7000.0
2009-11-13 10:25:00,23.0,23.01,22.99,23.0,1900.0,15.2901,15.2967,15.2835,15.2901,1900.0
2009-11-13 10:30:00,22.99,23.0,22.96,23.0,3000.0,15.2835,15.2901,15.2635,15.2901,3000.0
2009-11-13 10:35:00,23.0,23.07,23.0,23.07,2600.0,15.2901,15.3366,15.2901,15.3366,2600.0
2009-11-13 10:40:00,23.06,23.07,23.05,23.05,1500.0,15.33,15.3366,15.3233,15.3233,1500.0
2009-11-13 10:45:00,23.06,23.06,23.05,23.05,1400.0,15.33,15.33,15.3233,15.3233,1400.0
2009-11-13 10:50:00,23.04,23.06,23.04,23.06,2800.0,15.3167,15.33,15.3167,15.33,2800.0
2009-11-13 10:55:00,23.05,23.06,23.0,23.0,3300.0,15.3233,15.33,15.2901,15.2901,3300.0
2009-11-13 11:00:00,23.02,23.04,23.02,23.04,1500.0,15.3034,15.3167,15.3034,15.3167,1500.0
2009-11-13 11:05:00,23.04,23.04,23.01,23.02,2200.0,15.3167,15.3167,15.2967,15.3034,2200.0
2009-11-13 11:10:00,23.01,23.02,23.0,23.02,600.0,15.2967,15.3034,15.2901,15.3034,600.0
2009-11-13 11:15:00,23.01,23.03,23.0,23.03,2500.0,15.2967,15.31,15.2901,15.31,2500.0
2009-11-13 11:20:00,23.03,23.04,23.03,23.04,800.0,15.31,15.3167,15.31,15.3167,800.0
2009-11-13 11:25:00,23.05,23.05,23.05,23.05,1200.0,15.3233,15.3233,15.3233,15.3233,1200.0
2009-11-13 11:30:00,23.04,23.05,23.04,23.05,300.0,15.3167,15.3233,15.3167,15.3233,300.0
2009-11-13 11:35:00,23.05,23.05,23.04,23.05,1100.0,15.3233,15.3233,15.3167,15.3233,1100.0
2009-11-13 11:40:00,23.05,23.05,23.0,23.02,1500.0,15.3233,15.3233,15.2901,15.3034,1500.0
2009-11-13 11:45:00,23.03,23.03,23.01,23.01,1500.0,15.31,15.31,15.2967,15.2967,1500.0
2009-11-13 11:50:00,23.03,23.03,23.0,23.0,1600.0,15.31,15.31,15.2901,15.2901,1600.0
2009-11-13 11:55:00,23.01,23.04,23.0,23.03,2200.0,15.2967,15.3167,15.2901,15.31,2200.0
2009-11-13 12:00:00,23.03,23.07,23.02,23.07,800.0,15.31,15.3366,15.3034,15.3366,800.0
2009-11-13 12:05:00,23.06,23.07,23.04,23.06,700.0,15.33,15.3366,15.3167,15.33,700.0
2009-11-13 12:10:00,23.04,23.05,23.04,23.04,2600.0,15.3167,15.3233,15.3167,15.3167,2600.0
2009-11-13 12:15:00,23.04,23.08,23.04,23.08,1400.0,15.3167,15.3433,15.3167,15.3433,1400.0
2009-11-13 12:20:00,23.08,23.08,23.05,23.07,1200.0,15.3433,15.3433,15.3233,15.3366,1200.0
2009-11-13 12:25:00,23.07,23.09,23.06,23.09,2400.0,15.3366,15.3499,15.33,15.3499,2400.0
2009-11-13 12:30:00,23.09,23.09,23.08,23.08,500.0,15.3499,15.3499,15.3433,15.3433,500.0
2009-11-13 12:35:00,23.08,23.08,23.08,23.08,300.0,15.3433,15.3433,15.3433,15.3433,300.0
2009-11-13 12:40:00,23.08,23.08,23.07,23.07,600.0,15.3433,15.3433,15.3366,15.3366,600.0
2009-11-13 12:45:00,23.07,23.09,23.07,23.08,1100.0,15.3366,15.3499,15.3366,15.3433,1100.0
2009-11-13 12:50:00,23.09,23.09,23.08,23.09,600.0,15.3499,15.3499,15.3433,15.3499,600.0
2009-11-13 12:55:00,23.09,23.1,23.08,23.1,2300.0,15.3499,15.3566,15.3433,15.3566,2300.0
2009-11-13 13:00:00,23.09,23.09,23.08,23.08,800.0,15.3499,15.3499,15.3433,15.3433,800.0
2009-11-13 13:05:00,23.09,23.09,23.08,23.08,1100.0,15.3499,15.3499,15.3433,15.3433,1100.0
2009-11-13 13:10:00,23.08,23.08,23.07,23.07,500.0,15.3433,15.3433,15.3366,15.3366,500.0
2009-11-13 13:15:00,23.08,23.1,23.08,23.09,2100.0,15.3433,15.3566,15.3433,15.3499,2100.0
2009-11-13 13:20:00,23.08,23.12,23.07,23.1,4200.0,15.3433,15.3699,15.3366,15.3566,4200.0
2009-11-13 13:25:00,23.1,23.1,23.09,23.1,500.0,15.3566,15.3566,15.3499,15.3566,500.0
2009-11-13 13:30:00,23.1,23.1,23.08,23.08,400.0,15.3566,15.3566,15.3433,15.3433,400.0
2009-11-13 13:35:00,23.09,23.09,23.09,23.09,200.0,15.3499,15.3499,15.3499,15.3499,200.0
2009-11-13 13:40:00,23.09,23.1,23.08,23.1,1900.0,15.3499,15.3566,15.3433,15.3566,1900.0
2009-11-13 13:45:00,23.1,23.11,23.09,23.11,2300.0,15.3566,15.3632,15.3499,15.3632,2300.0
2009-11-13 13:50:00,23.1,23.11,23.1,23.1,1200.0,15.3566,15.3632,15.3566,15.3566,1200.0
2009-11-13 13:55:00,23.11,23.11,23.07,23.07,3600.0,15.3632,15.3632,15.3366,15.3366,3600.0
2009-11-13 14:00:00,23.09,23.1,23.07,23.08,2500.0,15.3499,15.3566,15.3366,15.3433,2500.0
2009-11-13 14:05:00,23.1,23.1,23.09,23.1,500.0,15.3566,15.3566,15.3499,15.3566,500.0
2009-11-13 14:10:00,23.09,23.1,23.08,23.09,2400.0,15.3499,15.3566,15.3433,15.3499,2400.0
2009-11-13 14:15:00,23.08,23.09,23.07,23.07,2100.0,15.3433,15.3499,15.3366,15.3366,2100.0
2009-11-13 14:20:00,23.07,23.07,23.04,23.05,3400.0,15.3366,15.3366,15.3167,15.3233,3400.0
2009-11-13 14:25:00,23.04,23.04,23.0,23.0,1600.0,15.3167,15.3167,15.2901,15.2901,1600.0
2009-11-13 14:30:00,23.01,23.01,23.0,23.0,1400.0,15.2967,15.2967,15.2901,15.2901,1400.0
2009-11-13 14:35:00,23.0,23.0,22.95,22.95,2800.0,15.2901,15.2901,15.2569,15.2569,2800.0
2009-11-13 14:40:00,22.96,22.96,22.95,22.96,1200.0,15.2635,15.2635,15.2569,15.2635,1200.0
2009-11-13 14:45:00,22.95,22.96,22.94,22.95,3600.0,15.2569,15.2635,15.2502,15.2569,3600.0
2009-11-13 14:50:00,22.95,22.96,22.92,22.93,3200.0,15.2569,15.2635,15.2369,15.2436,3200.0
2009-11-13 14:55:00,22.94,22.96,22.92,22.92,1200.0,15.2502,15.2635,15.2369,15.2369,1200.0
2009-11-13 15:00:00,22.93,22.94,22.92,22.93,2200.0,15.2436,15.2502,15.2369,15.2436,2200.0
2009-11-13 15:05:00,22.94,22.97,22.93,22.94,3500.0,15.2502,15.2702,15.2436,15.2502,3500.0
2009-11-13 15:10:00,22.94,22.96,22.91,22.94,3800.0,15.2502,15.2635,15.2303,15.2502,3800.0
2009-11-13 15:15:00,22.94,22.95,22.93,22.93,1300.0,15.2502,15.2569,15.2436,15.2436,1300.0
2009-11-13 15:20:00,22.93,22.94,22.91,22.93,4500.0,15.2436,15.2502,15.2303,15.2436,4500.0
2009-11-13 15:25:00,22.94,22.97,22.92,22.95,2200.0,15.2502,15.2702,15.2369,15.2569,2200.0
2009-11-13 15:30:00,22.96,22.98,22.94,22.97,3100.0,15.2635,15.2768,15.2502,15.2702,3100.0
2009-11-13 15:35:00,22.99,22.99,22.95,22.95,4000.0,15.2835,15.2835,15.2569,15.2569,4000.0
2009-11-13 15:40:00,22.94,23.01,22.94,23.01,6600.0,15.2502,15.2967,15.2502,15.2967,6600.0
2009-11-13 15:45:00,23.0,23.01,22.94,22.96,7600.0,15.2901,15.2967,15.2502,15.2635,7600.0
2009-11-13 15:50:00,22.97,22.97,22.94,22.95,4400.0,15.2702,15.2702,15.2502,15.2569,4400.0
2009-11-13 15:55:00,22.96,23.01,22.95,23.01,17700.0,15.2635,15.2967,15.2569,15.2967,17700.0
2009-11-16 09:30:00,23.06,23.31,23.06,23.23,5800.0,15.33,15.4962,15.33,15.443,5800.0
2009-11-16 09:35:00,23.21,23.21,23.14,23.19,6000.0,15.4297,15.4297,15.3832,15.4164,6000.0
2009-11-16 09:40:00,23.18,23.27,23.18,23.27,4400.0,15.4098,15.4696,15.4098,15.4696,4400.0
2009-11-16 09:45:00,23.27,23.31,23.27,23.31,4300.0,15.4696,15.4962,15.4696,15.4962,4300.0
2009-11-16 09:50:00,23.32,23.32,23.29,23.31,700.0,15.5028,15.5028,15.4829,15.4962,700.0
2009-11-16 09:55:00,23.31,23.35,23.31,23.33,1900.0,15.4962,15.5228,15.4962,15.5095,1900.0
2009-11-16 10:00:00,23.35,23.35,23.33,23.34,2200.0,15.5228,15.5228,15.5095,15.5161,2200.0
2009-11-16 10:05:00,23.37,23.38,23.36,23.37,4300.0,15.5361,15.5427,15.5294,15.5361,4300.0
2009-11-16 10:10:00,23.38,23.38,23.34,23.35,2000.0,15.5427,15.5427,15.5161,15.5228,2000.0
2009-11-16 10:15:00,23.36,23.36,23.34,23.34,600.0,15.5294,15.5294,15.5161,15.5161,600.0
2009-11-16 10:20:00,23.35,23.35,23.26,23.27,5100.0,15.5228,15.5228,15.4629,15.4696,5100.0
2009-11-16 10:25:00,23.27,23.31,23.27,23.28,3500.0,15.4696,15.4962,15.4696,15.4762,3500.0
2009-11-16 10:30:00,23.27,23.27,23.23,23.25,3600.0,15.4696,15.4696,15.443,15.4563,3600.0
2009-11-16 10:35:00,23.24,23.28,23.24,23.28,2800.0,15.4496,15.4762,15.4496,15.4762,2800.0
2009-11-16 10:40:00,23.28,23.3,23.28,23.29,2200.0,15.4762,15.4895,15.4762,15.4829,2200.0
2009-11-16 10:45:00,23.29,23.3,23.28,23.29,900.0,15.4829,15.4895,15.4762,15.4829,900.0
2009-11-16 10:50:00,23.28,23.29,23.27,23.27,800.0,15.4762,15.4829,15.4696,15.4696,800.0
2009-11-16 10:55:00,23.28,23.3,23.27,23.3,3500.0,15.4762,15.4895,15.4696,15.4895,3500.0
2009-11-16 11:00:00,23.29,23.3,23.28,23.3,3200.0,15.4829,15.4895,15.4762,15.4895,3200.0
2009-11-16 11:05:00,23.3,23.3,23.28,23.28,2300.0,15.4895,15.4895,15.4762,15.4762,2300.0
2009-11-16 11:10:00,23.3,23.3,23.28,23.28,1300.0,15.4895,15.4895,15.4762,15.4762,1300.0
2009-11-16 11:15:00,23.29,23.3,23.21,23.21,5900.0,15.4829,15.4895,15.4297,15.4297,5900.0
2009-11-16 11:20:00,23.21,23.27,23.2,23.27,8000.0,15.4297,15.4696,15.4231,15.4696,8000.0
2009-11-16 11:25:00,23.26,23.28,23.21,23.21,2200.0,15.4629,15.4762,15.4297,15.4297,2200.0
2009-11-16 11:30:00,23.22,23.29,23.22,23.29,2200.0,15.4364,15.4829,15.4364,15.4829,2200.0
2009-11-16 11:35:00,23.28,23.29,23.27,23.27,1200.0,15.4762,15.4829,15.4696,15.4696,1200.0
2009-11-16 11:40:00,23.28,23.28,23.23,23.24,20800.0,15.4762,15.4762,15.443,15.4496,20800.0
2009-11-16 11:45:00,23.24,23.26,23.22,23.25,2900.0,15.4496,15.4629,15.4364,15.4563,2900.0
2009-11-16 11:50:00,23.24,23.24,23.2,23.22,3000.0,15.4496,15.4496,15.4231,15.4364,3000.0
2009-11-16 11:55:00,23.21,23.22,23.07,23.12,10000.0,15.4297,15.4364,15.3366,15.3699,10000.0
2009-11-16 12:00:00,23.13,23.21,23.13,23.19,5000.0,15.3765,15.4297,15.3765,15.4164,5000.0
2009-11-16 12:05:00,23.18,23.18,23.17,23.18,1200.0,15.4098,15.4098,15.4031,15.4098,1200.0
2009-11-16 12:10:00,23.2,23.21,23.18,23.19,1800.0,15.4231,15.4297,15.4098,15.4164,1800.0
2009-11-16 12:15:00,23.19,23.19,23.14,23.19,2400.0,15.4164,15.4164,15.3832,15.4164,2400.0
2009-11-16 12:20:00,23.2,23.23,23.19,23.23,1600.0,15.4231,15.443,15.4164,15.443,1600.0
2009-11-16 12:25:00,23.23,23.25,23.22,23.25,1700.0,15.443,15.4563,15.4364,15.4563,1700.0
2009-11-16 12:30:00,23.24,23.24,23.23,23.23,200.0,15.4496,15.4496,15.443,15.443,200.0
2009-11-16 12:35:00,23.26,23.27,23.24,23.26,1700.0,15.4629,15.4696,15.4496,15.4629,1700.0
2009-11-16 12:40:00,23.24,23.27,23.24,23.26,2000.0,15.4496,15.4696,15.4496,15.4629,2000.0
2009-11-16 12:45:00,23.26,23.27,23.25,23.25,1300.0,15.4629,15.4696,15.4563,15.4563,1300.0
2009-11-16 12:50:00,23.25,23.27,23.24,23.25,900.0,15.4563,15.4696,15.4496,15.4563,900.0
2009-11-16 12:55:00,23.26,23.27,23.25,23.27,1200.0,15.4629,15.4696,15.4563,15.4696,1200.0
2009-11-16 13:00:00,23.28,23.29,23.27,23.29,1800.0,15.4762,15.4829,15.4696,15.4829,1800.0
2009-11-16 13:05:00,23.29,23.3,23.28,23.28,2100.0,15.4829,15.4895,15.4762,15.4762,2100.0
2009-11-16 13:10:00,23.3,23.3,23.24,23.24,1900.0,15.4895,15.4895,15.4496,15.4496,1900.0
2009-11-16 13:15:00,23.25,23.26,23.24,23.26,3100.0,15.4563,15.4629,15.4496,15.4629,3100.0
2009-11-16 13:20:00,23.26,23.26,23.25,23.26,1000.0,15.4629,15.4629,15.4563,15.4629,1000.0
2009-11-16 13:25:00,23.25,23.25,23.23,23.25,2200.0,15.4563,15.4563,15.443,15.4563,2200.0
2009-11-16 13:30:00,23.25,23.27,23.24,23.26,4300.0,15.4563,15.4696,15.4496,15.4629,4300.0
2009-11-16 13:35:00,23.27,23.28,23.23,23.24,8000.0,15.4696,15.4762,15.443,15.4496,8000.0
2009-11-16 13:40:00,23.25,23.25,23.24,23.24,700.0,15.4563,15.4563,15.4496,15.4496,700.0
2009-11-16 13:45:00,23.25,23.27,23.24,23.24,1400.0,15.4563,15.4696,15.4496,15.4496,1400.0
2009-11-16 13:50:00,23.25,23.26,23.23,23.23,18900.0,15.4563,15.4629,15.443,15.443,18900.0
2009-11-16 13:55:00,23.23,23.24,23.2,23.2,5200.0,15.443,15.4496,15.4231,15.4231,5200.0
2009-11-16 14:00:00,23.21,23.22,23.18,23.22,12000.0,15.4297,15.4364,15.4098,15.4364,12000.0
2009-11-16 14:05:00,23.2,23.21,23.18,23.18,3100.0,15.4231,15.4297,15.4098,15.4098,3100.0
2009-11-16 14:10:00,23.18,23.2,23.18,23.19,4300.0,15.4098,15.4231,15.4098,15.4164,4300.0
2009-11-16 14:15:00,23.18,23.21,23.18,23.21,5800.0,15.4098,15.4297,15.4098,15.4297,5800.0
2009-11-16 14:20:00,23.21,23.21,23.18,23.19,3700.0,15.4297,15.4297,15.4098,15.4164,3700.0
2009-11-16 14:25:00,23.18,23.18,23.17,23.17,3200.0,15.4098,15.4098,15.4031,15.4031,3200.0
2009-11-16 14:30:00,23.18,23.2,23.17,23.19,3600.0,15.4098,15.4231,15.4031,15.4164,3600.0
2009-11-16 14:35:00,23.2,23.21,23.2,23.2,4500.0,15.4231,15.4297,15.4231,15.4231,4500.0
2009-11-16 14:40:00,23.19,23.21,23.19,23.2,4800.0,15.4164,15.4297,15.4164,15.4231,4800.0
2009-11-16 14:45:00,23.19,23.19,23.17,23.17,5800.0,15.4164,15.4164,15.4031,15.4031,5800.0
2009-11-16 14:50:00,23.17,23.17,23.15,23.15,9500.0,15.4031,15.4031,15.3898,15.3898,9500.0
2009-11-16 14:55:00,23.16,23.16,23.14,23.14,8400.0,15.3965,15.3965,15.3832,15.3832,8400.0
2009-11-16 15:00:00,23.15,23.19,23.15,23.19,5300.0,15.3898,15.4164,15.3898,15.4164,5300.0
2009-11-16 15:05:00,23.2,23.23,23.2,23.22,4000.0,15.4231,15.443,15.4231,15.4364,4000.0
2009-11-16 15:10:00,23.22,23.22,23.2,23.22,5300.0,15.4364,15.4364,15.4231,15.4364,5300.0
2009-11-16 15:15:00,23.21,23.22,23.15,23.15,7500.0,15.4297,15.4364,15.3898,15.3898,7500.0
2009-11-16 15:20:00,23.15,23.17,23.12,23.15,4300.0,15.3898,15.4031,15.3699,15.3898,4300.0
2009-11-16 15:25:00,23.16,23.18,23.11,23.11,4800.0,15.3965,15.4098,15.3632,15.3632,4800.0
2009-11-16 15:30:00,23.11,23.15,23.08,23.08,9000.0,15.3632,15.3898,15.3433,15.3433,9000.0
2009-11-16 15:35:00,23.09,23.2,23.08,23.18,5700.0,15.3499,15.4231,15.3433,15.4098,5700.0
2009-11-16 15:40:00,23.21,23.23,23.18,23.18,13100.0,15.4297,15.443,15.4098,15.4098,13100.0
2009-11-16 15:45:00,23.17,23.23,23.17,23.23,11200.0,15.4031,15.443,15.4031,15.443,11200.0
2009-11-16 15:50:00,23.22,23.25,23.22,23.24,15100.0,15.4364,15.4563,15.4364,15.4496,15100.0
2009-11-16 15:55:00,23.24,23.24,23.19,23.21,25600.0,15.4496,15.4496,15.4164,15.4297,25600.0
2009-11-17 09:30:00,23.1,23.27,23.1,23.27,9900.0,15.3566,15.4696,15.3566,15.4696,9900.0
2009-11-17 09:35:00,23.26,23.26,23.2,23.23,3100.0,15.4629,15.4629,15.4231,15.443,3100.0
2009-11-17 09:40:00,23.19,23.22,23.19,23.2,800.0,15.4164,15.4364,15.4164,15.4231,800.0
2009-11-17 09:45:00,23.18,23.2,23.14,23.14,1100.0,15.4098,15.4231,15.3832,15.3832,1100.0
2009-11-17 09:50:00,23.14,23.15,23.1,23.1,3300.0,15.3832,15.3898,15.3566,15.3566,3300.0
2009-11-17 09:55:00,23.08,23.09,23.07,23.09,1700.0,15.3433,15.3499,15.3366,15.3499,1700.0
2009-11-17 10:00:00,23.09,23.1,23.07,23.1,4900.0,15.3499,15.3566,15.3366,15.3566,4900.0
2009-11-17 10:05:00,23.1,23.18,23.1,23.18,3200.0,15.3566,15.4098,15.3566,15.4098,3200.0
2009-11-17 10:10:00,23.18,23.19,23.15,23.17,1800.0,15.4098,15.4164,15.3898,15.4031,1800.0
2009-11-17 10:15:00,23.18,23.18,23.15,23.16,1600.0,15.4098,15.4098,15.3898,15.3965,1600.0
2009-11-17 10:20:00,23.15,23.19,23.14,23.19,1000.0,15.3898,15.4164,15.3832,15.4164,1000.0
2009-11-17 10:25:00,23.16,23.19,23.16,23.17,1100.0,15.3965,15.4164,15.3965,15.4031,1100.0
2009-11-17 10:30:00,23.15,23.15,23.1,23.1,3000.0,15.3898,15.3898,15.3566,15.3566,3000.0
2009-11-17 10:35:00,23.11,23.11,23.09,23.09,700.0,15.3632,15.3632,15.3499,15.3499,700.0
2009-11-17 10:40:00,23.07,23.07,23.05,23.06,600.0,15.3366,15.3366,15.3233,15.33,600.0
2009-11-17 10:45:00,23.07,23.07,23.06,23.06,2000.0,15.3366,15.3366,15.33,15.33,2000.0
2009-11-17 10:50:00,23.08,23.15,23.07,23.15,2700.0,15.3433,15.3898,15.3366,15.3898,2700.0
2009-11-17 10:55:00,23.15,23.17,23.14,23.17,1200.0,15.3898,15.4031,15.3832,15.4031,1200.0
2009-11-17 11:00:00,23.17,23.17,23.16,23.16,300.0,15.4031,15.4031,15.3965,15.3965,300.0
2009-11-17 11:05:00,23.17,23.19,23.17,23.19,1900.0,15.4031,15.4164,15.4031,15.4164,1900.0
2009-11-17 11:10:00,23.18,23.19,23.12,23.13,21800.0,15.4098,15.4164,15.3699,15.3765,21800.0
2009-11-17 11:15:00,23.13,23.18,23.13,23.18,28900.0,15.3765,15.4098,15.3765,15.4098,28900.0
2009-11-17 11:20:00,23.16,23.18,23.15,23.15,1400.0,15.3965,15.4098,15.3898,15.3898,1400.0
2009-11-17 11:25:00,23.14,23.17,23.13,23.17,6200.0,15.3832,15.4031,15.3765,15.4031,6200.0
2009-11-17 11:30:00,23.16,23.17,23.14,23.15,6200.0,15.3965,15.4031,15.3832,15.3898,6200.0
2009-11-17 11:35:00,23.15,23.15,23.14,23.14,800.0,15.3898,15.3898,15.3832,15.3832,800.0
2009-11-17 11:40:00,23.15,23.15,23.14,23.14,200.0,15.3898,15.3898,15.3832,15.3832,200.0
2009-11-17 11:45:00,23.15,23.16,23.13,23.16,4200.0,15.3898,15.3965,15.3765,15.3965,4200.0
2009-11-17 11:50:00,23.16,23.16,23.16,23.16,0.0,15.3965,15.3965,15.3965,15.3965,0.0
2009-11-17 11:55:00,23.13,23.14,23.13,23.13,1000.0,15.3765,15.3832,15.3765,15.3765,1000.0
2009-11-17 12:00:00,23.14,23.14,23.14,23.14,300.0,15.3832,15.3832,15.3832,15.3832,300.0
2009-11-17 12:05:00,23.13,23.17,23.11,23.13,38600.0,15.3765,15.4031,15.3632,15.3765,38600.0
2009-11-17 12:10:00,23.12,23.13,23.11,23.12,12200.0,15.3699,15.3765,15.3632,15.3699,12200.0
2009-11-17 12:15:00,23.12,23.13,23.12,23.12,700.0,15.3699,15.3765,15.3699,15.3699,700.0
2009-11-17 12:20:00,23.13,23.15,23.12,23.15,1900.0,15.3765,15.3898,15.3699,15.3898,1900.0
2009-11-17 12:25:00,23.16,23.16,23.15,23.15,400.0,15.3965,15.3965,15.3898,15.3898,400.0
2009-11-17 12:30:00,23.15,23.19,23.15,23.19,3600.0,15.3898,15.4164,15.3898,15.4164,3600.0
2009-11-17 12:35:00,23.18,23.2,23.18,23.2,500.0,15.4098,15.4231,15.4098,15.4231,500.0
2009-11-17 12:40:00,23.18,23.2,23.16,23.17,2600.0,15.4098,15.4231,15.3965,15.4031,2600.0
2009-11-17 12:45:00,23.15,23.17,23.15,23.16,2900.0,15.3898,15.4031,15.3898,15.3965,2900.0
2009-11-17 12:50:00,23.17,23.17,23.14,23.14,1200.0,15.4031,15.4031,15.3832,15.3832,1200.0
2009-11-17 12:55:00,23.14,23.17,23.14,23.17,1800.0,15.3832,15.4031,15.3832,15.4031,1800.0
2009-11-17 13:00:00,23.17,23.21,23.15,23.15,5600.0,15.4031,15.4297,15.3898,15.3898,5600.0
2009-11-17 13:05:00,23.14,23.17,23.13,23.13,8800.0,15.3832,15.4031,15.3765,15.3765,8800.0
2009-11-17 13:10:00,23.16,23.17,23.16,23.17,800.0,15.3965,15.4031,15.3965,15.4031,800.0
2009-11-17 13:15:00,23.17,23.19,23.17,23.18,1700.0,15.4031,15.4164,15.4031,15.4098,1700.0
2009-11-17 13:20:00,23.2,23.2,23.16,23.18,2200.0,15.4231,15.4231,15.3965,15.4098,2200.0
2009-11-17 13:25:00,23.15,23.17,23.13,23.13,4600.0,15.3898,15.4031,15.3765,15.3765,4600.0
2009-11-17 13:30:00,23.13,23.14,23.12,23.14,2400.0,15.3765,15.3832,15.3699,15.3832,2400.0
2009-11-17 13:35:00,23.13,23.15,23.13,23.15,1400.0,15.3765,15.3898,15.3765,15.3898,1400.0
2009-11-17 13:40:00,23.15,23.18,23.14,23.18,2100.0,15.3898,15.4098,15.3832,15.4098,2100.0
2009-11-17 13:45:00,23.18,23.18,23.18,23.18,600.0,15.4098,15.4098,15.4098,15.4098,600.0
2009-11-17 13:50:00,23.18,23.18,23.18,23.18,300.0,15.4098,15.4098,15.4098,15.4098,300.0
2009-11-17 13:55:00,23.18,23.18,23.17,23.17,900.0,15.4098,15.4098,15.4031,15.4031,900.0
2009-11-17 14:00:00,23.17,23.18,23.17,23.17,2500.0,15.4031,15.4098,15.4031,15.4031,2500.0
2009-11-17 14:05:00,23.17,23.19,23.17,23.19,700.0,15.4031,15.4164,15.4031,15.4164,700.0
2009-11-17 14:10:00,23.19,23.19,23.17,23.19,1000.0,15.4164,15.4164,15.4031,15.4164,1000.0
2009-11-17 14:15:00,23.18,23.19,23.18,23.19,500.0,15.4098,15.4164,15.4098,15.4164,500.0
2009-11-17 14:20:00,23.19,23.21,23.18,23.18,900.0,15.4164,15.4297,15.4098,15.4098,900.0
2009-11-17 14:25:00,23.19,23.2,23.18,23.18,2800.0,15.4164,15.4231,15.4098,15.4098,2800.0
2009-11-17 14:30:00,23.18,23.19,23.18,23.19,800.0,15.4098,15.4164,15.4098,15.4164,800.0
2009-11-17 14:35:00,23.19,23.2,23.18,23.19,2200.0,15.4164,15.4231,15.4098,15.4164,2200.0
2009-11-17 14:40:00,23.2,23.22,23.2,23.22,2100.0,15.4231,15.4364,15.4231,15.4364,2100.0
2009-11-17 14:45:00,23.22,23.23,23.21,23.22,1900.0,15.4364,15.443,15.4297,15.4364,1900.0
2009-11-17 14:50:00,23.22,23.22,23.18,23.19,4000.0,15.4364,15.4364,15.4098,15.4164,4000.0
2009-11-17 14:55:00,23.19,23.2,23.18,23.2,3200.0,15.4164,15.4231,15.4098,15.4231,3200.0
2009-11-17 15:00:00,23.2,23.21,23.18,23.18,3900.0,15.4231,15.4297,15.4098,15.4098,3900.0
2009-11-17 15:05:00,23.19,23.2,23.18,23.2,2000.0,15.4164,15.4231,15.4098,15.4231,2000.0
2009-11-17 15:10:00,23.2,23.2,23.18,23.19,2100.0,15.4231,15.4231,15.4098,15.4164,2100.0
2009-11-17 15:15:00,23.2,23.21,23.19,23.21,2900.0,15.4231,15.4297,15.4164,15.4297,2900.0
2009-11-17 15:20:00,23.19,23.22,23.19,23.22,3300.0,15.4164,15.4364,15.4164,15.4364,3300.0
2009-11-17 15:25:00,23.22,23.23,23.22,23.22,1700.0,15.4364,15.443,15.4364,15.4364,1700.0
2009-11-17 15:30:00,23.22,23.23,23.19,23.19,3600.0,15.4364,15.443,15.4164,15.4164,3600.0
2009-11-17 15:35:00,23.19,23.2,23.18,23.18,4300.0,15.4164,15.4231,15.4098,15.4098,4300.0
2009-11-17 15:40:00,23.18,23.21,23.18,23.2,4200.0,15.4098,15.4297,15.4098,15.4231,4200.0
2009-11-17 15:45:00,23.2,23.2,23.16,23.18,15600.0,15.4231,15.4231,15.3965,15.4098,15600.0
2009-11-17 15:50:00,23.18,23.2,23.17,23.19,10100.0,15.4098,15.4231,15.4031,15.4164,10100.0
2009-11-17 15:55:00,23.19,23.22,23.18,23.22,17100.0,15.4164,15.4364,15.4098,15.4364,17100.0
2009-11-18 09:30:00,23.22,23.27,23.14,23.18,2900.0,15.4364,15.4696,15.3832,15.4098,2900.0
2009-11-18 09:35:00,23.23,23.23,23.15,23.23,6600.0,15.443,15.443,15.3898,15.443,6600.0
2009-11-18 09:40:00,23.19,23.3,23.19,23.28,1200.0,15.4164,15.4895,15.4164,15.4762,1200.0
2009-11-18 09:45:00,23.28,23.28,23.17,23.17,2000.0,15.4762,15.4762,15.4031,15.4031,2000.0
2009-11-18 09:50:00,23.19,23.2,23.12,23.14,2700.0,15.4164,15.4231,15.3699,15.3832,2700.0
2009-11-18 09:55:00,23.18,23.18,23.13,23.14,2600.0,15.4098,15.4098,15.3765,15.3832,2600.0
2009-11-18 10:00:00,23.14,23.15,23.11,23.11,2500.0,15.3832,15.3898,15.3632,15.3632,2500.0
2009-11-18 10:05:00,23.11,23.12,23.1,23.11,1000.0,15.3632,15.3699,15.3566,15.3632,1000.0
2009-11-18 10:10:00,23.11,23.11,23.05,23.09,2200.0,15.3632,15.3632,15.3233,15.3499,2200.0
2009-11-18 10:15:00,23.09,23.13,23.08,23.13,1800.0,15.3499,15.3765,15.3433,15.3765,1800.0
2009-11-18 10:20:00,23.11,23.12,23.09,23.11,1300.0,15.3632,15.3699,15.3499,15.3632,1300.0
2009-11-18 10:25:00,23.12,23.13,23.12,23.12,1800.0,15.3699,15.3765,15.3699,15.3699,1800.0
2009-11-18 10:30:00,23.12,23.12,23.11,23.12,2600.0,15.3699,15.3699,15.3632,15.3699,2600.0
2009-11-18 10:35:00,23.12,23.12,23.11,23.11,2600.0,15.3699,15.3699,15.3632,15.3632,2600.0
2009-11-18 10:40:00,23.11,23.12,23.11,23.11,3200.0,15.3632,15.3699,15.3632,15.3632,3200.0
2009-11-18 10:45:00,23.11,23.13,23.11,23.13,3500.0,15.3632,15.3765,15.3632,15.3765,3500.0
2009-11-18 10:50:00,23.13,23.14,23.12,23.13,2400.0,15.3765,15.3832,15.3699,15.3765,2400.0
2009-11-18 10:55:00,23.13,23.14,23.13,23.14,800.0,15.3765,15.3832,15.3765,15.3832,800.0
2009-11-18 11:00:00,23.14,23.16,23.13,23.15,6200.0,15.3832,15.3965,15.3765,15.3898,6200.0
2009-11-18 11:05:00,23.14,23.15,23.12,23.13,2400.0,15.3832,15.3898,15.3699,15.3765,2400.0
2009-11-18 11:10:00,23.14,23.14,23.12,23.12,800.0,15.3832,15.3832,15.3699,15.3699,800.0
2009-11-18 11:15:00,23.13,23.13,23.12,23.13,1000.0,15.3765,15.3765,15.3699,15.3765,1000.0
2009-11-18 11:20:00,23.12,23.13,23.1,23.11,1400.0,15.3699,15.3765,15.3566,15.3632,1400.0
2009-11-18 11:25:00,23.11,23.12,23.1,23.11,1600.0,15.3632,15.3699,15.3566,15.3632,1600.0
2009-11-18 11:30:00,23.11,23.11,23.1,23.11,800.0,15.3632,15.3632,15.3566,15.3632,800.0
2009-11-18 11:35:00,23.1,23.12,23.1,23.12,2400.0,15.3566,15.3699,15.3566,15.3699,2400.0
2009-11-18 11:40:00,23.11,23.12,23.1,23.11,2200.0,15.3632,15.3699,15.3566,15.3632,2200.0
2009-11-18 11:45:00,23.11,23.12,23.11,23.12,1200.0,15.3632,15.3699,15.3632,15.3699,1200.0
2009-11-18 11:50:00,23.12,23.12,23.12,23.12,300.0,15.3699,15.3699,15.3699,15.3699,300.0
2009-11-18 11:55:00,23.11,23.12,23.11,23.12,800.0,15.3632,15.3699,15.3632,15.3699,800.0
2009-11-18 12:00:00,23.11,23.12,23.11,23.12,1300.0,15.3632,15.3699,15.3632,15.3699,1300.0
2009-11-18 12:05:00,23.11,23.12,23.11,23.12,900.0,15.3632,15.3699,15.3632,15.3699,900.0
2009-11-18 12:10:00,23.12,23.12,23.1,23.11,2000.0,15.3699,15.3699,15.3566,15.3632,2000.0
2009-11-18 12:15:00,23.1,23.11,23.1,23.11,900.0,15.3566,15.3632,15.3566,15.3632,900.0
2009-11-18 12:20:00,23.1,23.13,23.1,23.13,5200.0,15.3566,15.3765,15.3566,15.3765,5200.0
2009-11-18 12:25:00,23.12,23.13,23.12,23.12,1100.0,15.3699,15.3765,15.3699,15.3699,1100.0
2009-11-18 12:30:00,23.12,23.13,23.11,23.11,2300.0,15.3699,15.3765,15.3632,15.3632,2300.0
2009-11-18 12:35:00,23.12,23.12,23.11,23.11,500.0,15.3699,15.3699,15.3632,15.3632,500.0
2009-11-18 12:40:00,23.11,23.12,23.11,23.11,900.0,15.3632,15.3699,15.3632,15.3632,900.0
2009-11-18 12:45:00,23.12,23.12,23.09,23.09,2600.0,15.3699,15.3699,15.3499,15.3499,2600.0
2009-11-18 12:50:00,23.09,23.11,23.09,23.11,1500.0,15.3499,15.3632,15.3499,15.3632,1500.0
2009-11-18 12:55:00,23.11,23.11,23.08,23.08,1400.0,15.3632,15.3632,15.3433,15.3433,1400.0
2009-11-18 13:00:00,23.08,23.09,23.07,23.07,1800.0,15.3433,15.3499,15.3366,15.3366,1800.0
2009-11-18 13:05:00,23.08,23.12,23.06,23.11,26100.0,15.3433,15.3699,15.33,15.3632,26100.0
2009-11-18 13:10:00,23.1,23.11,23.09,23.11,2900.0,15.3566,15.3632,15.3499,15.3632,2900.0
2009-11-18 13:15:00,23.11,23.12,23.06,23.07,13300.0,15.3632,15.3699,15.33,15.3366,13300.0
2009-11-18 13:20:00,23.07,23.08,23.06,23.08,1800.0,15.3366,15.3433,15.33,15.3433,1800.0
2009-11-18 13:25:00,23.07,23.08,23.06,23.07,2700.0,15.3366,15.3433,15.33,15.3366,2700.0
2009-11-18 13:30:00,23.1,23.1,23.07,23.08,1100.0,15.3566,15.3566,15.3366,15.3433,1100.0
2009-11-18 13:35:00,23.08,23.08,23.07,23.08,2000.0,15.3433,15.3433,15.3366,15.3433,2000.0
2009-11-18 13:40:00,23.08,23.08,23.07,23.07,1200.0,15.3433,15.3433,15.3366,15.3366,1200.0
2009-11-18 13:45:00,23.08,23.08,23.07,23.08,4200.0,15.3433,15.3433,15.3366,15.3433,4200.0
2009-11-18 13:50:00,23.07,23.08,23.05,23.05,1500.0,15.3366,15.3433,15.3233,15.3233,1500.0
2009-11-18 13:55:00,23.05,23.05,23.04,23.05,1000.0,15.3233,15.3233,15.3167,15.3233,1000.0
2009-11-18 14:00:00,23.05,23.05,23.04,23.05,1500.0,15.3233,15.3233,15.3167,15.3233,1500.0
2009-11-18 14:05:00,23.05,23.08,23.05,23.08,2800.0,15.3233,15.3433,15.3233,15.3433,2800.0
2009-11-18 14:10:00,23.08,23.09,23.07,23.09,6800.0,15.3433,15.3499,15.3366,15.3499,6800.0
2009-11-18 14:15:00,23.09,23.1,23.08,23.1,2200.0,15.3499,15.3566,15.3433,15.3566,2200.0
2009-11-18 14:20:00,23.1,23.12,23.09,23.12,2100.0,15.3566,15.3699,15.3499,15.3699,2100.0
2009-11-18 14:25:00,23.12,23.12,23.11,23.12,500.0,15.3699,15.3699,15.3632,15.3699,500.0
2009-11-18 14:30:00,23.12,23.12,23.11,23.12,1100.0,15.3699,15.3699,15.3632,15.3699,1100.0
2009-11-18 14:35:00,23.12,23.12,23.12,23.12,500.0,15.3699,15.3699,15.3699,15.3699,500.0
2009-11-18 14:40:00,23.12,23.13,23.12,23.13,800.0,15.3699,15.3765,15.3699,15.3765,800.0
2009-11-18 14:45:00,23.13,23.13,23.12,23.13,600.0,15.3765,15.3765,15.3699,15.3765,600.0
2009-11-18 14:50:00,23.14,23.14,23.12,23.13,3600.0,15.3832,15.3832,15.3699,15.3765,3600.0
2009-11-18 14:55:00,23.12,23.16,23.11,23.14,7500.0,15.3699,15.3965,15.3632,15.3832,7500.0
2009-11-18 15:00:00,23.14,23.15,23.13,23.13,2100.0,15.3832,15.3898,15.3765,15.3765,2100.0
2009-11-18 15:05:00,23.13,23.14,23.12,23.14,2000.0,15.3765,15.3832,15.3699,15.3832,2000.0
2009-11-18 15:10:00,23.13,23.14,23.13,23.13,2000.0,15.3765,15.3832,15.3765,15.3765,2000.0
2009-11-18 15:15:00,23.13,23.14,23.13,23.13,2100.0,15.3765,15.3832,15.3765,15.3765,2100.0
2009-11-18 15:20:00,23.14,23.14,23.13,23.13,3500.0,15.3832,15.3832,15.3765,15.3765,3500.0
2009-11-18 15:25:00,23.14,23.14,23.13,23.13,3800.0,15.3832,15.3832,15.3765,15.3765,3800.0
2009-11-18 15:30:00,23.13,23.14,23.12,23.12,2300.0,15.3765,15.3832,15.3699,15.3699,2300.0
2009-11-18 15:35:00,23.12,23.14,23.12,23.12,4700.0,15.3699,15.3832,15.3699,15.3699,4700.0
2009-11-18 15:40:00,23.12,23.13,23.1,23.1,5100.0,15.3699,15.3765,15.3566,15.3566,5100.0
2009-11-18 15:45:00,23.11,23.11,23.09,23.1,6900.0,15.3632,15.3632,15.3499,15.3566,6900.0
2009-11-18 15:50:00,23.1,23.11,23.1,23.1,6900.0,15.3566,15.3632,15.3566,15.3566,6900.0
2009-11-18 15:55:00,23.11,23.13,23.1,23.12,24200.0,15.3632,15.3765,15.3566,15.3699,24200.0
2009-11-19 09:30:00,22.95,23.04,22.93,22.98,3400.0,15.2569,15.3167,15.2436,15.2768,3400.0
2009-11-19 09:35:00,22.97,23.0,22.95,22.97,1900.0,15.2702,15.2901,15.2569,15.2702,1900.0
2009-11-19 09:40:00,22.95,22.95,22.81,22.81,3900.0,15.2569,15.2569,15.1638,15.1638,3900.0
2009-11-19 09:45:00,22.82,22.85,22.82,22.85,2900.0,15.1704,15.1904,15.1704,15.1904,2900.0
2009-11-19 09:50:00,22.84,22.85,22.81,22.82,3600.0,15.1837,15.1904,15.1638,15.1704,3600.0
2009-11-19 09:55:00,22.82,22.82,22.82,22.82,700.0,15.1704,15.1704,15.1704,15.1704,700.0
2009-11-19 10:00:00,22.82,22.82,22.75,22.78,8000.0,15.1704,15.1704,15.1239,15.1438,8000.0
2009-11-19 10:05:00,22.78,22.78,22.74,22.74,1200.0,15.1438,15.1438,15.1173,15.1173,1200.0
2009-11-19 10:10:00,22.75,22.75,22.66,22.68,2300.0,15.1239,15.1239,15.0641,15.0774,2300.0
2009-11-19 10:15:00,22.65,22.68,22.63,22.66,7700.0,15.0574,15.0774,15.0441,15.0641,7700.0
2009-11-19 10:20:00,22.67,22.75,22.66,22.75,3900.0,15.0707,15.1239,15.0641,15.1239,3900.0
2009-11-19 10:25:00,22.75,22.77,22.75,22.76,1500.0,15.1239,15.1372,15.1239,15.1305,1500.0
2009-11-19 10:30:00,22.75,22.75,22.71,22.72,2600.0,15.1239,15.1239,15.0973,15.104,2600.0
2009-11-19 10:35:00,22.73,22.76,22.72,22.74,1500.0,15.1106,15.1305,15.104,15.1173,1500.0
2009-11-19 10:40:00,22.73,22.73,22.71,22.73,1500.0,15.1106,15.1106,15.0973,15.1106,1500.0
2009-11-19 10:45:00,22.73,22.73,22.67,22.67,3700.0,15.1106,15.1106,15.0707,15.0707,3700.0
2009-11-19 10:50:00,22.66,22.67,22.66,22.67,300.0,15.0641,15.0707,15.0641,15.0707,300.0
2009-11-19 10:55:00,22.66,22.67,22.65,22.65,1600.0,15.0641,15.0707,15.0574,15.0574,1600.0
2009-11-19 11:00:00,22.65,22.66,22.58,22.59,5100.0,15.0574,15.0641,15.0109,15.0175,5100.0
2009-11-19 11:05:00,22.6,22.6,22.55,22.58,5300.0,15.0242,15.0242,14.9909,15.0109,5300.0
2009-11-19 11:10:00,22.6,22.6,22.59,22.59,1300.0,15.0242,15.0242,15.0175,15.0175,1300.0
2009-11-19 11:15:00,22.59,22.61,22.59,22.59,5000.0,15.0175,15.0308,15.0175,15.0175,5000.0
2009-11-19 11:20:00,22.59,22.6,22.59,22.59,900.0,15.0175,15.0242,15.0175,15.0175,900.0
2009-11-19 11:25:00,22.6,22.6,22.59,22.59,800.0,15.0242,15.0242,15.0175,15.0175,800.0
2009-11-19 11:30:00,22.6,22.61,22.58,22.58,2600.0,15.0242,15.0308,15.0109,15.0109,2600.0
2009-11-19 11:35:00,22.58,22.59,22.57,22.59,700.0,15.0109,15.0175,15.0042,15.0175,700.0
2009-11-19 11:40:00,22.58,22.59,22.58,22.59,3700.0,15.0109,15.0175,15.0109,15.0175,3700.0
2009-11-19 11:45:00,22.59,22.59,22.56,22.56,3000.0,15.0175,15.0175,14.9976,14.9976,3000.0
2009-11-19 11:50:00,22.57,22.57,22.56,22.56,2100.0,15.0042,15.0042,14.9976,14.9976,2100.0
2009-11-19 11:55:00,22.56,22.57,22.54,22.56,4000.0,14.9976,15.0042,14.9843,14.9976,4000.0
2009-11-19 12:00:00,22.57,22.57,22.56,22.57,400.0,15.0042,15.0042,14.9976,15.0042,400.0
2009-11-19 12:05:00,22.57,22.57,22.55,22.55,1300.0,15.0042,15.0042,14.9909,14.9909,1300.0
2009-11-19 12:10:00,22.56,22.56,22.52,22.52,7600.0,14.9976,14.9976,14.971,14.971,7600.0
2009-11-19 12:15:00,22.52,22.53,22.52,22.52,300.0,14.971,14.9776,14.971,14.971,300.0
2009-11-19 12:20:00,22.53,22.53,22.52,22.52,2600.0,14.9776,14.9776,14.971,14.971,2600.0
2009-11-19 12:25:00,22.52,22.54,22.51,22.53,5000.0,14.971,14.9843,14.9644,14.9776,5000.0
2009-11-19 12:30:00,22.54,22.55,22.53,22.53,3700.0,14.9843,14.9909,14.9776,14.9776,3700.0
2009-11-19 12:35:00,22.53,22.53,22.53,22.53,900.0,14.9776,14.9776,14.9776,14.9776,900.0
2009-11-19 12:40:00,22.53,22.53,22.52,22.53,300.0,14.9776,14.9776,14.971,14.9776,300.0
2009-11-19 12:45:00,22.52,22.53,22.52,22.52,900.0,14.971,14.9776,14.971,14.971,900.0
2009-11-19 12:50:00,22.52,22.53,22.52,22.52,1000.0,14.971,14.9776,14.971,14.971,1000.0
2009-11-19 12:55:00,22.52,22.54,22.52,22.54,2700.0,14.971,14.9843,14.971,14.9843,2700.0
2009-11-19 13:00:00,22.54,22.54,22.53,22.54,1800.0,14.9843,14.9843,14.9776,14.9843,1800.0
2009-11-19 13:05:00,22.54,22.54,22.53,22.53,6300.0,14.9843,14.9843,14.9776,14.9776,6300.0
2009-11-19 13:10:00,22.54,22.54,22.51,22.52,2000.0,14.9843,14.9843,14.9644,14.971,2000.0
2009-11-19 13:15:00,22.52,22.52,22.5,22.5,5000.0,14.971,14.971,14.9577,14.9577,5000.0
2009-11-19 13:20:00,22.51,22.51,22.5,22.51,4100.0,14.9644,14.9644,14.9577,14.9644,4100.0
2009-11-19 13:25:00,22.51,22.53,22.51,22.52,1800.0,14.9644,14.9776,14.9644,14.971,1800.0
2009-11-19 13:30:00,22.53,22.53,22.52,22.53,900.0,14.9776,14.9776,14.971,14.9776,900.0
2009-11-19 13:35:00,22.53,22.54,22.52,22.53,2000.0,14.9776,14.9843,14.971,14.9776,2000.0
2009-11-19 13:40:00,22.53,22.54,22.53,22.53,900.0,14.9776,14.9843,14.9776,14.9776,900.0
2009-11-19 13:45:00,22.52,22.52,22.5,22.51,4600.0,14.971,14.971,14.9577,14.9644,4600.0
2009-11-19 13:50:00,22.51,22.52,22.51,22.52,1300.0,14.9644,14.971,14.9644,14.971,1300.0
2009-11-19 13:55:00,22.52,22.53,22.5,22.51,1900.0,14.971,14.9776,14.9577,14.9644,1900.0
2009-11-19 14:00:00,22.51,22.51,22.5,22.51,700.0,14.9644,14.9644,14.9577,14.9644,700.0
2009-11-19 14:05:00,22.5,22.5,22.47,22.48,2700.0,14.9577,14.9577,14.9378,14.9444,2700.0
2009-11-19 14:10:00,22.48,22.5,22.43,22.45,11700.0,14.9444,14.9577,14.9112,14.9245,11700.0
2009-11-19 14:15:00,22.45,22.46,22.45,22.46,700.0,14.9245,14.9311,14.9245,14.9311,700.0
2009-11-19 14:20:00,22.46,22.47,22.45,22.47,2100.0,14.9311,14.9378,14.9245,14.9378,2100.0
2009-11-19 14:25:00,22.47,22.48,22.46,22.47,3000.0,14.9378,14.9444,14.9311,14.9378,3000.0
2009-11-19 14:30:00,22.47,22.48,22.47,22.48,2200.0,14.9378,14.9444,14.9378,14.9444,2200.0
2009-11-19 14:35:00,22.48,22.49,22.48,22.49,2500.0,14.9444,14.9511,14.9444,14.9511,2500.0
2009-11-19 14:40:00,22.49,22.53,22.48,22.52,8800.0,14.9511,14.9776,14.9444,14.971,8800.0
2009-11-19 14:45:00,22.52,22.53,22.51,22.51,5600.0,14.971,14.9776,14.9644,14.9644,5600.0
2009-11-19 14:50:00,22.51,22.52,22.51,22.52,1800.0,14.9644,14.971,14.9644,14.971,1800.0
2009-11-19 14:55:00,22.52,22.52,22.48,22.48,5600.0,14.971,14.971,14.9444,14.9444,5600.0
2009-11-19 15:00:00,22.49,22.5,22.46,22.46,5300.0,14.9511,14.9577,14.9311,14.9311,5300.0
2009-11-19 15:05:00,22.49,22.49,22.48,22.48,900.0,14.9511,14.9511,14.9444,14.9444,900.0
2009-11-19 15:10:00,22.49,22.49,22.48,22.48,3100.0,14.9511,14.9511,14.9444,14.9444,3100.0
2009-11-19 15:15:00,22.48,22.5,22.48,22.49,3600.0,14.9444,14.9577,14.9444,14.9511,3600.0
2009-11-19 15:20:00,22.49,22.5,22.47,22.48,5700.0,14.9511,14.9577,14.9378,14.9444,5700.0
2009-11-19 15:25:00,22.48,22.49,22.47,22.47,3400.0,14.9444,14.9511,14.9378,14.9378,3400.0
2009-11-19 15:30:00,22.47,22.5,22.47,22.5,7600.0,14.9378,14.9577,14.9378,14.9577,7600.0
2009-11-19 15:35:00,22.49,22.51,22.49,22.49,4100.0,14.9511,14.9644,14.9511,14.9511,4100.0
2009-11-19 15:40:00,22.49,22.56,22.49,22.55,12200.0,14.9511,14.9976,14.9511,14.9909,12200.0
2009-11-19 15:45:00,22.55,22.56,22.54,22.55,17200.0,14.9909,14.9976,14.9843,14.9909,17200.0
2009-11-19 15:50:00,22.56,22.56,22.52,22.52,20000.0,14.9976,14.9976,14.971,14.971,20000.0
2009-11-19 15:55:00,22.53,22.54,22.49,22.52,43100.0,14.9776,14.9843,14.9511,14.971,43100.0
2009-11-20 09:30:00,22.35,22.48,22.29,22.46,12300.0,14.858,14.9444,14.8181,14.9311,12300.0
2009-11-20 09:35:00,22.46,22.51,22.46,22.51,1400.0,14.9311,14.9644,14.9311,14.9644,1400.0
2009-11-20 09:40:00,22.53,22.53,22.4,22.41,3100.0,14.9776,14.9776,14.8912,14.8979,3100.0
2009-11-20 09:45:00,22.39,22.43,22.37,22.43,4200.0,14.8846,14.9112,14.8713,14.9112,4200.0
2009-11-20 09:50:00,22.44,22.44,22.41,22.41,3600.0,14.9178,14.9178,14.8979,14.8979,3600.0
2009-11-20 09:55:00,22.41,22.41,22.38,22.38,1700.0,14.8979,14.8979,14.8779,14.8779,1700.0
2009-11-20 10:00:00,22.38,22.4,22.35,22.36,5100.0,14.8779,14.8912,14.858,14.8646,5100.0
2009-11-20 10:05:00,22.37,22.43,22.37,22.43,2700.0,14.8713,14.9112,14.8713,14.9112,2700.0
2009-11-20 10:10:00,22.45,22.46,22.45,22.46,600.0,14.9245,14.9311,14.9245,14.9311,600.0
2009-11-20 10:15:00,22.45,22.49,22.45,22.49,3600.0,14.9245,14.9511,14.9245,14.9511,3600.0
2009-11-20 10:20:00,22.48,22.49,22.37,22.37,5500.0,14.9444,14.9511,14.8713,14.8713,5500.0
2009-11-20 10:25:00,22.37,22.41,22.36,22.41,4600.0,14.8713,14.8979,14.8646,14.8979,4600.0
2009-11-20 10:30:00,22.4,22.41,22.4,22.41,1700.0,14.8912,14.8979,14.8912,14.8979,1700.0
2009-11-20 10:35:00,22.4,22.5,22.4,22.47,12700.0,14.8912,14.9577,14.8912,14.9378,12700.0
2009-11-20 10:40:00,22.47,22.47,22.44,22.44,1700.0,14.9378,14.9378,14.9178,14.9178,1700.0
2009-11-20 10:45:00,22.42,22.43,22.42,22.43,1300.0,14.9045,14.9112,14.9045,14.9112,1300.0
2009-11-20 10:50:00,22.43,22.44,22.41,22.42,3700.0,14.9112,14.9178,14.8979,14.9045,3700.0
2009-11-20 10:55:00,22.41,22.5,22.41,22.5,10000.0,14.8979,14.9577,14.8979,14.9577,10000.0
2009-11-20 11:00:00,22.45,22.48,22.43,22.46,2100.0,14.9245,14.9444,14.9112,14.9311,2100.0
2009-11-20 11:05:00,22.47,22.47,22.45,22.45,2300.0,14.9378,14.9378,14.9245,14.9245,2300.0
2009-11-20 11:10:00,22.45,22.48,22.45,22.47,1800.0,14.9245,14.9444,14.9245,14.9378,1800.0
2009-11-20 11:15:00,22.47,22.47,22.41,22.44,3200.0,14.9378,14.9378,14.8979,14.9178,3200.0
2009-11-20 11:20:00,22.43,22.49,22.42,22.44,16200.0,14.9112,14.9511,14.9045,14.9178,16200.0
2009-11-20 11:25:00,22.44,22.45,22.41,22.44,6200.0,14.9178,14.9245,14.8979,14.9178,6200.0
2009-11-20 11:30:00,22.44,22.45,22.42,22.45,800.0,14.9178,14.9245,14.9045,14.9245,800.0
2009-11-20 11:35:00,22.44,22.45,22.43,22.45,900.0,14.9178,14.9245,14.9112,14.9245,900.0
2009-11-20 11:40:00,22.44,22.44,22.44,22.44,100.0,14.9178,14.9178,14.9178,14.9178,100.0
2009-11-20 11:45:00,22.43,22.47,22.43,22.47,700.0,14.9112,14.9378,14.9112,14.9378,700.0
2009-11-20 11:50:00,22.45,22.45,22.42,22.43,1400.0,14.9245,14.9245,14.9045,14.9112,1400.0
2009-11-20 11:55:00,22.43,22.43,22.43,22.43,700.0,14.9112,14.9112,14.9112,14.9112,700.0
2009-11-20 12:00:00,22.43,22.45,22.42,22.44,1400.0,14.9112,14.9245,14.9045,14.9178,1400.0
2009-11-20 12:05:00,22.45,22.45,22.44,22.45,1000.0,14.9245,14.9245,14.9178,14.9245,1000.0
2009-11-20 12:10:00,22.45,22.45,22.43,22.44,700.0,14.9245,14.9245,14.9112,14.9178,700.0
2009-11-20 12:15:00,22.44,22.44,22.44,22.44,100.0,14.9178,14.9178,14.9178,14.9178,100.0
2009-11-20 12:20:00,22.45,22.46,22.44,22.46,1000.0,14.9245,14.9311,14.9178,14.9311,1000.0
2009-11-20 12:25:00,22.45,22.47,22.43,22.44,2900.0,14.9245,14.9378,14.9112,14.9178,2900.0
2009-11-20 12:30:00,22.44,22.47,22.41,22.44,4300.0,14.9178,14.9378,14.8979,14.9178,4300.0
2009-11-20 12:35:00,22.44,22.47,22.44,22.46,800.0,14.9178,14.9378,14.9178,14.9311,800.0
2009-11-20 12:40:00,22.47,22.47,22.45,22.45,800.0,14.9378,14.9378,14.9245,14.9245,800.0
2009-11-20 12:45:00,22.47,22.47,22.44,22.45,1300.0,14.9378,14.9378,14.9178,14.9245,1300.0
2009-11-20 12:50:00,22.44,22.44,22.42,22.42,1200.0,14.9178,14.9178,14.9045,14.9045,1200.0
2009-11-20 12:55:00,22.42,22.44,22.42,22.44,1200.0,14.9045,14.9178,14.9045,14.9178,1200.0
2009-11-20 13:00:00,22.44,22.44,22.42,22.42,1300.0,14.9178,14.9178,14.9045,14.9045,1300.0
2009-11-20 13:05:00,22.43,22.43,22.41,22.42,1200.0,14.9112,14.9112,14.8979,14.9045,1200.0
2009-11-20 13:10:00,22.42,22.42,22.41,22.42,800.0,14.9045,14.9045,14.8979,14.9045,800.0
2009-11-20 13:15:00,22.42,22.42,22.42,22.42,400.0,14.9045,14.9045,14.9045,14.9045,400.0
2009-11-20 13:20:00,22.42,22.42,22.4,22.4,800.0,14.9045,14.9045,14.8912,14.8912,800.0
2009-11-20 13:25:00,22.41,22.42,22.41,22.42,500.0,14.8979,14.9045,14.8979,14.9045,500.0
2009-11-20 13:30:00,22.42,22.42,22.41,22.42,1300.0,14.9045,14.9045,14.8979,14.9045,1300.0
2009-11-20 13:35:00,22.41,22.42,22.4,22.4,1800.0,14.8979,14.9045,14.8912,14.8912,1800.0
2009-11-20 13:40:00,22.4,22.41,22.4,22.4,900.0,14.8912,14.8979,14.8912,14.8912,900.0
2009-11-20 13:45:00,22.4,22.42,22.4,22.42,2100.0,14.8912,14.9045,14.8912,14.9045,2100.0
2009-11-20 13:50:00,22.42,22.45,22.42,22.45,1400.0,14.9045,14.9245,14.9045,14.9245,1400.0
2009-11-20 13:55:00,22.46,22.46,22.44,22.44,1400.0,14.9311,14.9311,14.9178,14.9178,1400.0
2009-11-20 14:00:00,22.46,22.46,22.45,22.45,1300.0,14.9311,14.9311,14.9245,14.9245,1300.0
2009-11-20 14:05:00,22.46,22.46,22.42,22.44,2100.0,14.9311,14.9311,14.9045,14.9178,2100.0
2009-11-20 14:10:00,22.43,22.45,22.43,22.45,800.0,14.9112,14.9245,14.9112,14.9245,800.0
2009-11-20 14:15:00,22.44,22.45,22.44,22.44,1600.0,14.9178,14.9245,14.9178,14.9178,1600.0
2009-11-20 14:20:00,22.45,22.47,22.44,22.47,2400.0,14.9245,14.9378,14.9178,14.9378,2400.0
2009-11-20 14:25:00,22.47,22.48,22.47,22.47,1200.0,14.9378,14.9444,14.9378,14.9378,1200.0
2009-11-20 14:30:00,22.48,22.48,22.47,22.47,1000.0,14.9444,14.9444,14.9378,14.9378,1000.0
2009-11-20 14:35:00,22.47,22.5,22.47,22.49,3000.0,14.9378,14.9577,14.9378,14.9511,3000.0
2009-11-20 14:40:00,22.49,22.5,22.47,22.47,1500.0,14.9511,14.9577,14.9378,14.9378,1500.0
2009-11-20 14:45:00,22.48,22.49,22.47,22.47,700.0,14.9444,14.9511,14.9378,14.9378,700.0
2009-11-20 14:50:00,22.48,22.48,22.47,22.47,1100.0,14.9444,14.9444,14.9378,14.9378,1100.0
2009-11-20 14:55:00,22.48,22.48,22.48,22.48,400.0,14.9444,14.9444,14.9444,14.9444,400.0
2009-11-20 15:00:00,22.48,22.48,22.45,22.46,4400.0,14.9444,14.9444,14.9245,14.9311,4400.0
2009-11-20 15:05:00,22.47,22.47,22.46,22.47,700.0,14.9378,14.9378,14.9311,14.9378,700.0
2009-11-20 15:10:00,22.47,22.49,22.47,22.49,500.0,14.9378,14.9511,14.9378,14.9511,500.0
2009-11-20 15:15:00,22.48,22.49,22.48,22.49,1100.0,14.9444,14.9511,14.9444,14.9511,1100.0
2009-11-20 15:20:00,22.49,22.52,22.48,22.52,2200.0,14.9511,14.971,14.9444,14.971,2200.0
2009-11-20 15:25:00,22.5,22.51,22.46,22.48,7100.0,14.9577,14.9644,14.9311,14.9444,7100.0
2009-11-20 15:30:00,22.5,22.51,22.49,22.49,1300.0,14.9577,14.9644,14.9511,14.9511,1300.0
2009-11-20 15:35:00,22.49,22.52,22.49,22.5,3300.0,14.9511,14.971,14.9511,14.9577,3300.0
2009-11-20 15:40:00,22.5,22.51,22.49,22.51,2500.0,14.9577,14.9644,14.9511,14.9644,2500.0
2009-11-20 15:45:00,22.5,22.51,22.45,22.46,5400.0,14.9577,14.9644,14.9245,14.9311,5400.0
2009-11-20 15:50:00,22.47,22.48,22.46,22.47,4100.0,14.9378,14.9444,14.9311,14.9378,4100.0
2009-11-20 15:55:00,22.47,22.48,22.46,22.46,10900.0,14.9378,14.9444,14.9311,14.9311,10900.0
2009-11-23 09:30:00,22.69,22.8,22.63,22.7,9300.0,15.084,15.1571,15.0441,15.0907,9300.0
2009-11-23 09:35:00,22.7,22.7,22.57,22.69,17400.0,15.0907,15.0907,15.0042,15.084,17400.0
2009-11-23 09:40:00,22.69,22.79,22.68,22.68,7900.0,15.084,15.1505,15.0774,15.0774,7900.0
2009-11-23 09:45:00,22.66,22.69,22.66,22.66,2500.0,15.0641,15.084,15.0641,15.0641,2500.0
2009-11-23 09:50:00,22.66,22.71,22.66,22.71,5700.0,15.0641,15.0973,15.0641,15.0973,5700.0
2009-11-23 09:55:00,22.71,22.75,22.69,22.75,6900.0,15.0973,15.1239,15.084,15.1239,6900.0
2009-11-23 10:00:00,22.73,22.83,22.72,22.76,9500.0,15.1106,15.1771,15.104,15.1305,9500.0
2009-11-23 10:05:00,22.76,22.77,22.76,22.77,2300.0,15.1305,15.1372,15.1305,15.1372,2300.0
2009-11-23 10:10:00,22.78,22.79,22.78,22.79,5000.0,15.1438,15.1505,15.1438,15.1505,5000.0
2009-11-23 10:15:00,22.79,22.8,22.79,22.8,1500.0,15.1505,15.1571,15.1505,15.1571,1500.0
2009-11-23 10:20:00,22.79,22.79,22.77,22.77,1300.0,15.1505,15.1505,15.1372,15.1372,1300.0
2009-11-23 10:25:00,22.77,22.77,22.73,22.73,1200.0,15.1372,15.1372,15.1106,15.1106,1200.0
2009-11-23 10:30:00,22.73,22.74,22.68,22.68,5300.0,15.1106,15.1173,15.0774,15.0774,5300.0
2009-11-23 10:35:00,22.68,22.71,22.68,22.71,3300.0,15.0774,15.0973,15.0774,15.0973,3300.0
2009-11-23 10:40:00,22.7,22.7,22.66,22.66,500.0,15.0907,15.0907,15.0641,15.0641,500.0
2009-11-23 10:45:00,22.65,22.7,22.63,22.7,4000.0,15.0574,15.0907,15.0441,15.0907,4000.0
2009-11-23 10:50:00,22.7,22.75,22.7,22.75,6500.0,15.0907,15.1239,15.0907,15.1239,6500.0
2009-11-23 10:55:00,22.76,22.82,22.76,22.82,8100.0,15.1305,15.1704,15.1305,15.1704,8100.0
2009-11-23 11:00:00,22.81,22.84,22.81,22.83,7100.0,15.1638,15.1837,15.1638,15.1771,7100.0
2009-11-23 11:05:00,22.84,22.84,22.82,22.83,1800.0,15.1837,15.1837,15.1704,15.1771,1800.0
2009-11-23 11:10:00,22.83,22.83,22.82,22.83,2600.0,15.1771,15.1771,15.1704,15.1771,2600.0
2009-11-23 11:15:00,22.83,22.83,22.81,22.81,2400.0,15.1771,15.1771,15.1638,15.1638,2400.0
2009-11-23 11:20:00,22.82,22.82,22.8,22.8,2400.0,15.1704,15.1704,15.1571,15.1571,2400.0
2009-11-23 11:25:00,22.8,22.8,22.79,22.79,1900.0,15.1571,15.1571,15.1505,15.1505,1900.0
2009-11-23 11:30:00,22.78,22.78,22.75,22.75,4800.0,15.1438,15.1438,15.1239,15.1239,4800.0
2009-11-23 11:35:00,22.76,22.76,22.73,22.73,7800.0,15.1305,15.1305,15.1106,15.1106,7800.0
2009-11-23 11:40:00,22.73,22.75,22.71,22.73,13800.0,15.1106,15.1239,15.0973,15.1106,13800.0
2009-11-23 11:45:00,22.75,22.75,22.73,22.74,1800.0,15.1239,15.1239,15.1106,15.1173,1800.0
2009-11-23 11:50:00,22.73,22.74,22.72,22.73,2500.0,15.1106,15.1173,15.104,15.1106,2500.0
2009-11-23 11:55:00,22.73,22.73,22.7,22.7,700.0,15.1106,15.1106,15.0907,15.0907,700.0
2009-11-23 12:00:00,22.71,22.71,22.69,22.7,1100.0,15.0973,15.0973,15.084,15.0907,1100.0
2009-11-23 12:05:00,22.68,22.69,22.68,22.69,1200.0,15.0774,15.084,15.0774,15.084,1200.0
2009-11-23 12:10:00,22.69,22.69,22.67,22.67,600.0,15.084,15.084,15.0707,15.0707,600.0
2009-11-23 12:15:00,22.67,22.69,22.67,22.69,1200.0,15.0707,15.084,15.0707,15.084,1200.0
2009-11-23 12:20:00,22.69,22.76,22.69,22.75,27000.0,15.084,15.1305,15.084,15.1239,27000.0
2009-11-23 12:25:00,22.75,22.75,22.72,22.72,9800.0,15.1239,15.1239,15.104,15.104,9800.0
2009-11-23 12:30:00,22.71,22.72,22.67,22.67,5800.0,15.0973,15.104,15.0707,15.0707,5800.0
2009-11-23 12:35:00,22.68,22.68,22.66,22.66,700.0,15.0774,15.0774,15.0641,15.0641,700.0
2009-11-23 12:40:00,22.66,22.67,22.66,22.67,1600.0,15.0641,15.0707,15.0641,15.0707,1600.0
2009-11-23 12:45:00,22.68,22.69,22.67,22.69,1400.0,15.0774,15.084,15.0707,15.084,1400.0
2009-11-23 12:50:00,22.7,22.7,22.7,22.7,500.0,15.0907,15.0907,15.0907,15.0907,500.0
2009-11-23 12:55:00,22.69,22.69,22.68,22.69,400.0,15.084,15.084,15.0774,15.084,400.0
2009-11-23 13:00:00,22.68,22.68,22.68,22.68,600.0,15.0774,15.0774,15.0774,15.0774,600.0
2009-11-23 13:05:00,22.69,22.69,22.69,22.69,100.0,15.084,15.084,15.084,15.084,100.0
2009-11-23 13:10:00,22.68,22.68,22.67,22.68,1700.0,15.0774,15.0774,15.0707,15.0774,1700.0
2009-11-23 13:15:00,22.67,22.69,22.66,22.69,2700.0,15.0707,15.084,15.0641,15.084,2700.0
2009-11-23 13:20:00,22.69,22.69,22.69,22.69,0.0,15.084,15.084,15.084,15.084,0.0
2009-11-23 13:25:00,22.69,22.69,22.68,22.68,500.0,15.084,15.084,15.0774,15.0774,500.0
2009-11-23 13:30:00,22.69,22.69,22.68,22.68,1100.0,15.084,15.084,15.0774,15.0774,1100.0
2009-11-23 13:35:00,22.69,22.73,22.68,22.73,2300.0,15.084,15.1106,15.0774,15.1106,2300.0
2009-11-23 13:40:00,22.72,22.72,22.72,22.72,600.0,15.104,15.104,15.104,15.104,600.0
2009-11-23 13:45:00,22.72,22.72,22.68,22.71,3900.0,15.104,15.104,15.0774,15.0973,3900.0
2009-11-23 13:50:00,22.71,22.75,22.7,22.75,2100.0,15.0973,15.1239,15.0907,15.1239,2100.0
2009-11-23 13:55:00,22.75,22.75,22.75,22.75,0.0,15.1239,15.1239,15.1239,15.1239,0.0
2009-11-23 14:00:00,22.73,22.73,22.69,22.72,3400.0,15.1106,15.1106,15.084,15.104,3400.0
2009-11-23 14:05:00,22.72,22.73,22.7,22.72,8200.0,15.104,15.1106,15.0907,15.104,8200.0
2009-11-23 14:10:00,22.73,22.75,22.7,22.7,3300.0,15.1106,15.1239,15.0907,15.0907,3300.0
2009-11-23 14:15:00,22.71,22.71,22.69,22.69,1000.0,15.0973,15.0973,15.084,15.084,1000.0
2009-11-23 14:20:00,22.7,22.71,22.69,22.71,600.0,15.0907,15.0973,15.084,15.0973,600.0
2009-11-23 14:25:00,22.69,22.72,22.69,22.72,2300.0,15.084,15.104,15.084,15.104,2300.0
2009-11-23 14:30:00,22.71,22.72,22.71,22.71,600.0,15.0973,15.104,15.0973,15.0973,600.0
2009-11-23 14:35:00,22.72,22.72,22.71,22.72,700.0,15.104,15.104,15.0973,15.104,700.0
2009-11-23 14:40:00,22.72,22.72,22.71,22.72,1200.0,15.104,15.104,15.0973,15.104,1200.0
2009-11-23 14:45:00,22.72,22.73,22.72,22.72,2700.0,15.104,15.1106,15.104,15.104,2700.0
2009-11-23 14:50:00,22.71,22.73,22.71,22.71,4500.0,15.0973,15.1106,15.0973,15.0973,4500.0
2009-11-23 14:55:00,22.72,22.72,22.71,22.72,1600.0,15.104,15.104,15.0973,15.104,1600.0
2009-11-23 15:00:00,22.72,22.72,22.7,22.7,2900.0,15.104,15.104,15.0907,15.0907,2900.0
2009-11-23 15:05:00,22.71,22.71,22.7,22.71,3800.0,15.0973,15.0973,15.0907,15.0973,3800.0
2009-11-23 15:10:00,22.7,22.72,22.68,22.71,7900.0,15.0907,15.104,15.0774,15.0973,7900.0
2009-11-23 15:15:00,22.72,22.73,22.71,22.72,3500.0,15.104,15.1106,15.0973,15.104,3500.0
2009-11-23 15:20:00,22.72,22.72,22.69,22.69,12900.0,15.104,15.104,15.084,15.084,12900.0
2009-11-23 15:25:00,22.69,22.7,22.68,22.68,14500.0,15.084,15.0907,15.0774,15.0774,14500.0
2009-11-23 15:30:00,22.67,22.68,22.65,22.65,2800.0,15.0707,15.0774,15.0574,15.0574,2800.0
2009-11-23 15:35:00,22.65,22.67,22.6,22.65,12700.0,15.0574,15.0707,15.0242,15.0574,12700.0
2009-11-23 15:40:00,22.66,22.7,22.66,22.68,9400.0,15.0641,15.0907,15.0641,15.0774,9400.0
2009-11-23 15:45:00,22.69,22.72,22.66,22.72,11600.0,15.084,15.104,15.0641,15.104,11600.0
2009-11-23 15:50:00,22.72,22.74,22.68,22.74,17200.0,15.104,15.1173,15.0774,15.1173,17200.0
2009-11-23 15:55:00,22.74,22.77,22.72,22.76,30300.0,15.1173,15.1372,15.104,15.1305,30300.0
2009-11-24 09:35:00,22.72,22.76,22.66,22.74,2200.0,15.104,15.1305,15.0641,15.1173,2200.0
2009-11-24 09:40:00,22.74,22.83,22.65,22.67,7000.0,15.1173,15.1771,15.0574,15.0707,7000.0
2009-11-24 09:45:00,22.7,22.72,22.64,22.65,7000.0,15.0907,15.104,15.0508,15.0574,7000.0
2009-11-24 09:50:00,22.63,22.64,22.58,22.6,3100.0,15.0441,15.0508,15.0109,15.0242,3100.0
2009-11-24 09:55:00,22.61,22.64,22.61,22.64,700.0,15.0308,15.0508,15.0308,15.0508,700.0
2009-11-24 10:00:00,22.65,22.68,22.62,22.64,3800.0,15.0574,15.0774,15.0375,15.0508,3800.0
2009-11-24 10:05:00,22.65,22.65,22.6,22.6,2800.0,15.0574,15.0574,15.0242,15.0242,2800.0
2009-11-24 10:10:00,22.6,22.6,22.57,22.6,1500.0,15.0242,15.0242,15.0042,15.0242,1500.0
2009-11-24 10:15:00,22.59,22.63,22.59,22.63,3600.0,15.0175,15.0441,15.0175,15.0441,3600.0
2009-11-24 10:20:00,22.63,22.63,22.62,22.63,800.0,15.0441,15.0441,15.0375,15.0441,800.0
2009-11-24 10:25:00,22.62,22.65,22.62,22.65,1600.0,15.0375,15.0574,15.0375,15.0574,1600.0
2009-11-24 10:30:00,22.65,22.68,22.65,22.68,1600.0,15.0574,15.0774,15.0574,15.0774,1600.0
2009-11-24 10:35:00,22.68,22.73,22.68,22.73,900.0,15.0774,15.1106,15.0774,15.1106,900.0
2009-11-24 10:40:00,22.74,22.79,22.74,22.79,4500.0,15.1173,15.1505,15.1173,15.1505,4500.0
2009-11-24 10:45:00,22.78,22.79,22.77,22.77,2200.0,15.1438,15.1505,15.1372,15.1372,2200.0
2009-11-24 10:50:00,22.77,22.78,22.76,22.77,1700.0,15.1372,15.1438,15.1305,15.1372,1700.0
2009-11-24 10:55:00,22.77,22.78,22.76,22.77,4500.0,15.1372,15.1438,15.1305,15.1372,4500.0
2009-11-24 11:00:00,22.78,22.78,22.75,22.76,3000.0,15.1438,15.1438,15.1239,15.1305,3000.0
2009-11-24 11:05:00,22.76,22.76,22.75,22.76,2200.0,15.1305,15.1305,15.1239,15.1305,2200.0
2009-11-24 11:10:00,22.75,22.77,22.75,22.75,1700.0,15.1239,15.1372,15.1239,15.1239,1700.0
2009-11-24 11:15:00,22.75,22.75,22.74,22.75,2700.0,15.1239,15.1239,15.1173,15.1239,2700.0
2009-11-24 11:20:00,22.75,22.76,22.74,22.76,2500.0,15.1239,15.1305,15.1173,15.1305,2500.0
2009-11-24 11:25:00,22.76,22.77,22.75,22.76,4600.0,15.1305,15.1372,15.1239,15.1305,4600.0
2009-11-24 11:30:00,22.76,22.77,22.72,22.75,2800.0,15.1305,15.1372,15.104,15.1239,2800.0
2009-11-24 11:35:00,22.76,22.77,22.76,22.76,2700.0,15.1305,15.1372,15.1305,15.1305,2700.0
2009-11-24 11:40:00,22.75,22.76,22.73,22.74,9500.0,15.1239,15.1305,15.1106,15.1173,9500.0
2009-11-24 11:45:00,22.74,22.74,22.73,22.74,2300.0,15.1173,15.1173,15.1106,15.1173,2300.0
2009-11-24 11:50:00,22.74,22.74,22.72,22.73,3500.0,15.1173,15.1173,15.104,15.1106,3500.0
2009-11-24 11:55:00,22.73,22.73,22.71,22.72,2300.0,15.1106,15.1106,15.0973,15.104,2300.0
2009-11-24 12:00:00,22.72,22.72,22.68,22.7,2600.0,15.104,15.104,15.0774,15.0907,2600.0
2009-11-24 12:05:00,22.69,22.74,22.68,22.73,4400.0,15.084,15.1173,15.0774,15.1106,4400.0
2009-11-24 12:10:00,22.74,22.76,22.68,22.71,22200.0,15.1173,15.1305,15.0774,15.0973,22200.0
2009-11-24 12:15:00,22.71,22.72,22.7,22.7,800.0,15.0973,15.104,15.0907,15.0907,800.0
2009-11-24 12:20:00,22.71,22.72,22.71,22.72,400.0,15.0973,15.104,15.0973,15.104,400.0
2009-11-24 12:25:00,22.71,22.71,22.71,22.71,700.0,15.0973,15.0973,15.0973,15.0973,700.0
2009-11-24 12:30:00,22.71,22.71,22.71,22.71,500.0,15.0973,15.0973,15.0973,15.0973,500.0
2009-11-24 12:35:00,22.72,22.72,22.71,22.71,300.0,15.104,15.104,15.0973,15.0973,300.0
2009-11-24 12:40:00,22.71,22.71,22.68,22.69,1800.0,15.0973,15.0973,15.0774,15.084,1800.0
2009-11-24 12:45:00,22.69,22.69,22.66,22.68,1900.0,15.084,15.084,15.0641,15.0774,1900.0
2009-11-24 12:50:00,22.66,22.68,22.66,22.67,600.0,15.0641,15.0774,15.0641,15.0707,600.0
2009-11-24 12:55:00,22.66,22.67,22.66,22.67,500.0,15.0641,15.0707,15.0641,15.0707,500.0
2009-11-24 13:00:00,22.68,22.69,22.67,22.68,1900.0,15.0774,15.084,15.0707,15.0774,1900.0
2009-11-24 13:05:00,22.68,22.68,22.68,22.68,0.0,15.0774,15.0774,15.0774,15.0774,0.0
2009-11-24 13:10:00,22.69,22.69,22.69,22.69,300.0,15.084,15.084,15.084,15.084,300.0
2009-11-24 13:15:00,22.71,22.71,22.7,22.7,400.0,15.0973,15.0973,15.0907,15.0907,400.0
2009-11-24 13:20:00,22.7,22.7,22.7,22.7,100.0,15.0907,15.0907,15.0907,15.0907,100.0
2009-11-24 13:25:00,22.71,22.71,22.71,22.71,100.0,15.0973,15.0973,15.0973,15.0973,100.0
2009-11-24 13:30:00,22.7,22.7,22.7,22.7,400.0,15.0907,15.0907,15.0907,15.0907,400.0
2009-11-24 13:35:00,22.71,22.71,22.7,22.71,900.0,15.0973,15.0973,15.0907,15.0973,900.0
2009-11-24 13:40:00,22.71,22.71,22.71,22.71,0.0,15.0973,15.0973,15.0973,15.0973,0.0
2009-11-24 13:45:00,22.71,22.71,22.7,22.7,1300.0,15.0973,15.0973,15.0907,15.0907,1300.0
2009-11-24 13:50:00,22.7,22.7,22.69,22.69,1400.0,15.0907,15.0907,15.084,15.084,1400.0
2009-11-24 13:55:00,22.69,22.69,22.68,22.69,700.0,15.084,15.084,15.0774,15.084,700.0
2009-11-24 14:00:00,22.7,22.7,22.66,22.68,1100.0,15.0907,15.0907,15.0641,15.0774,1100.0
2009-11-24 14:05:00,22.67,22.67,22.64,22.65,3200.0,15.0707,15.0707,15.0508,15.0574,3200.0
2009-11-24 14:10:00,22.65,22.65,22.65,22.65,300.0,15.0574,15.0574,15.0574,15.0574,300.0
2009-11-24 14:15:00,22.65,22.73,22.65,22.71,16400.0,15.0574,15.1106,15.0574,15.0973,16400.0
2009-11-24 14:20:00,22.71,22.73,22.71,22.73,1100.0,15.0973,15.1106,15.0973,15.1106,1100.0
2009-11-24 14:25:00,22.74,22.74,22.73,22.73,400.0,15.1173,15.1173,15.1106,15.1106,400.0
2009-11-24 14:30:00,22.74,22.74,22.73,22.73,2100.0,15.1173,15.1173,15.1106,15.1106,2100.0
2009-11-24 14:35:00,22.72,22.73,22.72,22.72,1600.0,15.104,15.1106,15.104,15.104,1600.0
2009-11-24 14:40:00,22.73,22.73,22.72,22.73,1700.0,15.1106,15.1106,15.104,15.1106,1700.0
2009-11-24 14:45:00,22.73,22.76,22.73,22.76,800.0,15.1106,15.1305,15.1106,15.1305,800.0
2009-11-24 14:50:00,22.77,22.78,22.75,22.78,2400.0,15.1372,15.1438,15.1239,15.1438,2400.0
2009-11-24 14:55:00,22.78,22.78,22.75,22.75,1000.0,15.1438,15.1438,15.1239,15.1239,1000.0
2009-11-24 15:00:00,22.75,22.76,22.73,22.75,1400.0,15.1239,15.1305,15.1106,15.1239,1400.0
2009-11-24 15:05:00,22.74,22.75,22.74,22.75,900.0,15.1173,15.1239,15.1173,15.1239,900.0
2009-11-24 15:10:00,22.75,22.75,22.73,22.74,2700.0,15.1239,15.1239,15.1106,15.1173,2700.0
2009-11-24 15:15:00,22.73,22.74,22.71,22.72,3200.0,15.1106,15.1173,15.0973,15.104,3200.0
2009-11-24 15:20:00,22.71,22.75,22.71,22.74,4600.0,15.0973,15.1239,15.0973,15.1173,4600.0
2009-11-24 15:25:00,22.74,22.75,22.74,22.75,3700.0,15.1173,15.1239,15.1173,15.1239,3700.0
2009-11-24 15:30:00,22.74,22.74,22.72,22.73,1800.0,15.1173,15.1173,15.104,15.1106,1800.0
2009-11-24 15:35:00,22.73,22.74,22.71,22.74,2700.0,15.1106,15.1173,15.0973,15.1173,2700.0
2009-11-24 15:40:00,22.73,22.74,22.69,22.7,7100.0,15.1106,15.1173,15.084,15.0907,7100.0
2009-11-24 15:45:00,22.69,22.71,22.69,22.7,5600.0,15.084,15.0973,15.084,15.0907,5600.0
2009-11-24 15:50:00,22.69,22.7,22.66,22.7,6300.0,15.084,15.0907,15.0641,15.0907,6300.0
2009-11-24 15:55:00,22.69,22.74,22.69,22.74,17200.0,15.084,15.1173,15.084,15.1173,17200.0
2009-11-25 09:30:00,22.82,22.82,22.58,22.6,12800.0,15.1704,15.1704,15.0109,15.0242,12800.0
2009-11-25 09:35:00,22.6,22.71,22.6,22.71,8600.0,15.0242,15.0973,15.0242,15.0973,8600.0
2009-11-25 09:40:00,22.67,22.72,22.67,22.71,2100.0,15.0707,15.104,15.0707,15.0973,2100.0
2009-11-25 09:45:00,22.72,22.77,22.72,22.76,600.0,15.104,15.1372,15.104,15.1305,600.0
2009-11-25 09:50:00,22.76,22.78,22.76,22.78,1000.0,15.1305,15.1438,15.1305,15.1438,1000.0
2009-11-25 09:55:00,22.8,22.83,22.8,22.83,1000.0,15.1571,15.1771,15.1571,15.1771,1000.0
2009-11-25 10:00:00,22.83,22.89,22.83,22.89,3900.0,15.1771,15.217,15.1771,15.217,3900.0
2009-11-25 10:05:00,22.9,22.9,22.82,22.86,5400.0,15.2236,15.2236,15.1704,15.197,5400.0
2009-11-25 10:10:00,22.85,22.86,22.84,22.84,1300.0,15.1904,15.197,15.1837,15.1837,1300.0
2009-11-25 10:15:00,22.83,22.83,22.8,22.82,600.0,15.1771,15.1771,15.1571,15.1704,600.0
2009-11-25 10:20:00,22.81,22.81,22.79,22.79,400.0,15.1638,15.1638,15.1505,15.1505,400.0
2009-11-25 10:25:00,22.76,22.79,22.76,22.79,1400.0,15.1305,15.1505,15.1305,15.1505,1400.0
2009-11-25 10:30:00,22.79,22.79,22.77,22.77,1600.0,15.1505,15.1505,15.1372,15.1372,1600.0
2009-11-25 10:35:00,22.78,22.78,22.76,22.76,800.0,15.1438,15.1438,15.1305,15.1305,800.0
2009-11-25 10:40:00,22.76,22.77,22.76,22.77,200.0,15.1305,15.1372,15.1305,15.1372,200.0
2009-11-25 10:45:00,22.77,22.78,22.76,22.78,400.0,15.1372,15.1438,15.1305,15.1438,400.0
2009-11-25 10:50:00,22.78,22.78,22.77,22.77,300.0,15.1438,15.1438,15.1372,15.1372,300.0
2009-11-25 10:55:00,22.78,22.8,22.77,22.77,3400.0,15.1438,15.1571,15.1372,15.1372,3400.0
2009-11-25 11:00:00,22.77,22.77,22.75,22.77,1800.0,15.1372,15.1372,15.1239,15.1372,1800.0
2009-11-25 11:05:00,22.76,22.76,22.75,22.76,300.0,15.1305,15.1305,15.1239,15.1305,300.0
2009-11-25 11:10:00,22.76,22.76,22.72,22.76,6600.0,15.1305,15.1305,15.104,15.1305,6600.0
2009-11-25 11:15:00,22.77,22.77,22.75,22.75,200.0,15.1372,15.1372,15.1239,15.1239,200.0
2009-11-25 11:20:00,22.78,22.78,22.75,22.75,600.0,15.1438,15.1438,15.1239,15.1239,600.0
2009-11-25 11:25:00,22.76,22.76,22.75,22.75,800.0,15.1305,15.1305,15.1239,15.1239,800.0
2009-11-25 11:30:00,22.76,22.77,22.76,22.77,800.0,15.1305,15.1372,15.1305,15.1372,800.0
2009-11-25 11:35:00,22.76,22.77,22.74,22.74,900.0,15.1305,15.1372,15.1173,15.1173,900.0
2009-11-25 11:40:00,22.77,22.78,22.77,22.78,1300.0,15.1372,15.1438,15.1372,15.1438,1300.0
2009-11-25 11:45:00,22.79,22.79,22.77,22.77,300.0,15.1505,15.1505,15.1372,15.1372,300.0
2009-11-25 11:50:00,22.78,22.79,22.78,22.79,1000.0,15.1438,15.1505,15.1438,15.1505,1000.0
2009-11-25 11:55:00,22.8,22.8,22.8,22.8,100.0,15.1571,15.1571,15.1571,15.1571,100.0
2009-11-25 12:00:00,22.79,22.8,22.79,22.8,2900.0,15.1505,15.1571,15.1505,15.1571,2900.0
2009-11-25 12:05:00,22.8,22.8,22.8,22.8,1500.0,15.1571,15.1571,15.1571,15.1571,1500.0
2009-11-25 12:10:00,22.81,22.81,22.81,22.81,2000.0,15.1638,15.1638,15.1638,15.1638,2000.0
2009-11-25 12:15:00,22.82,22.82,22.81,22.81,200.0,15.1704,15.1704,15.1638,15.1638,200.0
2009-11-25 12:20:00,22.81,22.82,22.81,22.82,1900.0,15.1638,15.1704,15.1638,15.1704,1900.0
2009-11-25 12:25:00,22.8,22.81,22.8,22.8,1200.0,15.1571,15.1638,15.1571,15.1571,1200.0
2009-11-25 12:30:00,22.8,22.8,22.78,22.79,800.0,15.1571,15.1571,15.1438,15.1505,800.0
2009-11-25 12:35:00,22.79,22.79,22.78,22.78,300.0,15.1505,15.1505,15.1438,15.1438,300.0
2009-11-25 12:40:00,22.78,22.78,22.78,22.78,300.0,15.1438,15.1438,15.1438,15.1438,300.0
2009-11-25 12:45:00,22.78,22.78,22.78,22.78,700.0,15.1438,15.1438,15.1438,15.1438,700.0
2009-11-25 12:50:00,22.77,22.77,22.75,22.76,1500.0,15.1372,15.1372,15.1239,15.1305,1500.0
2009-11-25 12:55:00,22.76,22.76,22.76,22.76,100.0,15.1305,15.1305,15.1305,15.1305,100.0
2009-11-25 13:00:00,22.75,22.75,22.75,22.75,200.0,15.1239,15.1239,15.1239,15.1239,200.0
2009-11-25 13:05:00,22.76,22.76,22.75,22.75,600.0,15.1305,15.1305,15.1239,15.1239,600.0
2009-11-25 13:10:00,22.75,22.75,22.74,22.75,1000.0,15.1239,15.1239,15.1173,15.1239,1000.0
2009-11-25 13:15:00,22.75,22.75,22.75,22.75,0.0,15.1239,15.1239,15.1239,15.1239,0.0
2009-11-25 13:20:00,22.74,22.74,22.72,22.72,2100.0,15.1173,15.1173,15.104,15.104,2100.0
2009-11-25 13:25:00,22.72,22.73,22.72,22.73,1100.0,15.104,15.1106,15.104,15.1106,1100.0
2009-11-25 13:30:00,22.73,22.73,22.72,22.73,700.0,15.1106,15.1106,15.104,15.1106,700.0
2009-11-25 13:35:00,22.73,22.75,22.73,22.74,4400.0,15.1106,15.1239,15.1106,15.1173,4400.0
2009-11-25 13:40:00,22.73,22.76,22.73,22.76,8600.0,15.1106,15.1305,15.1106,15.1305,8600.0
2009-11-25 13:45:00,22.76,22.76,22.74,22.74,900.0,15.1305,15.1305,15.1173,15.1173,900.0
2009-11-25 13:50:00,22.75,22.75,22.71,22.71,2100.0,15.1239,15.1239,15.0973,15.0973,2100.0
2009-11-25 13:55:00,22.71,22.72,22.71,22.72,700.0,15.0973,15.104,15.0973,15.104,700.0
2009-11-25 14:00:00,22.72,22.72,22.72,22.72,400.0,15.104,15.104,15.104,15.104,400.0
2009-11-25 14:05:00,22.73,22.73,22.72,22.72,1100.0,15.1106,15.1106,15.104,15.104,1100.0
2009-11-25 14:10:00,22.73,22.73,22.72,22.72,300.0,15.1106,15.1106,15.104,15.104,300.0
2009-11-25 14:15:00,22.73,22.73,22.73,22.73,200.0,15.1106,15.1106,15.1106,15.1106,200.0
2009-11-25 14:20:00,22.72,22.73,22.72,22.72,1000.0,15.104,15.1106,15.104,15.104,1000.0
2009-11-25 14:25:00,22.72,22.72,22.72,22.72,0.0,15.104,15.104,15.104,15.104,0.0
2009-11-25 14:30:00,22.73,22.73,22.7,22.7,1300.0,15.1106,15.1106,15.0907,15.0907,1300.0
2009-11-25 14:35:00,22.7,22.7,22.7,22.7,400.0,15.0907,15.0907,15.0907,15.0907,400.0
2009-11-25 14:40:00,22.69,22.7,22.69,22.69,700.0,15.084,15.0907,15.084,15.084,700.0
2009-11-25 14:45:00,22.69,22.7,22.69,22.69,800.0,15.084,15.0907,15.084,15.084,800.0
2009-11-25 14:50:00,22.69,22.69,22.69,22.69,100.0,15.084,15.084,15.084,15.084,100.0
2009-11-25 14:55:00,22.7,22.71,22.69,22.7,3200.0,15.0907,15.0973,15.084,15.0907,3200.0
2009-11-25 15:00:00,22.71,22.73,22.71,22.73,2800.0,15.0973,15.1106,15.0973,15.1106,2800.0
2009-11-25 15:05:00,22.73,22.73,22.72,22.73,1200.0,15.1106,15.1106,15.104,15.1106,1200.0
2009-11-25 15:10:00,22.72,22.73,22.72,22.73,1000.0,15.104,15.1106,15.104,15.1106,1000.0
2009-11-25 15:15:00,22.74,22.74,22.71,22.71,1300.0,15.1173,15.1173,15.0973,15.0973,1300.0
2009-11-25 15:20:00,22.71,22.72,22.69,22.69,2800.0,15.0973,15.104,15.084,15.084,2800.0
2009-11-25 15:25:00,22.68,22.69,22.68,22.68,2900.0,15.0774,15.084,15.0774,15.0774,2900.0
2009-11-25 15:30:00,22.66,22.67,22.66,22.66,4200.0,15.0641,15.0707,15.0641,15.0641,4200.0
2009-11-25 15:35:00,22.66,22.67,22.66,22.66,1900.0,15.0641,15.0707,15.0641,15.0641,1900.0
2009-11-25 15:40:00,22.66,22.68,22.66,22.66,3100.0,15.0641,15.0774,15.0641,15.0641,3100.0
2009-11-25 15:45:00,22.66,22.67,22.66,22.67,2600.0,15.0641,15.0707,15.0641,15.0707,2600.0
2009-11-25 15:50:00,22.66,22.7,22.66,22.69,2200.0,15.0641,15.0907,15.0641,15.084,2200.0
2009-11-25 15:55:00,22.69,22.7,22.68,22.68,13900.0,15.084,15.0907,15.0774,15.0774,13900.0
2009-11-27 09:30:00,22.3,22.32,22.12,22.12,7600.0,14.8247,14.838,14.7051,14.7051,7600.0
2009-11-27 09:35:00,22.12,22.4,22.12,22.33,3600.0,14.7051,14.8912,14.7051,14.8447,3600.0
2009-11-27 09:40:00,22.33,22.39,22.32,22.39,1800.0,14.8447,14.8846,14.838,14.8846,1800.0
2009-11-27 09:45:00,22.4,22.4,22.36,22.37,3400.0,14.8912,14.8912,14.8646,14.8713,3400.0
2009-11-27 09:50:00,22.37,22.4,22.37,22.4,1000.0,14.8713,14.8912,14.8713,14.8912,1000.0
2009-11-27 09:55:00,22.41,22.45,22.41,22.43,3100.0,14.8979,14.9245,14.8979,14.9112,3100.0
2009-11-27 10:00:00,22.43,22.49,22.43,22.44,3300.0,14.9112,14.9511,14.9112,14.9178,3300.0
2009-11-27 10:05:00,22.43,22.44,22.43,22.44,1700.0,14.9112,14.9178,14.9112,14.9178,1700.0
2009-11-27 10:10:00,22.46,22.49,22.46,22.48,1400.0,14.9311,14.9511,14.9311,14.9444,1400.0
2009-11-27 10:15:00,22.48,22.49,22.47,22.47,3000.0,14.9444,14.9511,14.9378,14.9378,3000.0
2009-11-27 10:20:00,22.48,22.49,22.48,22.49,2400.0,14.9444,14.9511,14.9444,14.9511,2400.0
2009-11-27 10:25:00,22.5,22.5,22.48,22.5,5600.0,14.9577,14.9577,14.9444,14.9577,5600.0
2009-11-27 10:30:00,22.48,22.48,22.46,22.48,1300.0,14.9444,14.9444,14.9311,14.9444,1300.0
2009-11-27 10:35:00,22.47,22.5,22.47,22.5,1200.0,14.9378,14.9577,14.9378,14.9577,1200.0
2009-11-27 10:40:00,22.5,22.53,22.5,22.5,4100.0,14.9577,14.9776,14.9577,14.9577,4100.0
2009-11-27 10:45:00,22.5,22.5,22.5,22.5,0.0,14.9577,14.9577,14.9577,14.9577,0.0
2009-11-27 10:50:00,22.49,22.52,22.49,22.5,2700.0,14.9511,14.971,14.9511,14.9577,2700.0
2009-11-27 10:55:00,22.5,22.51,22.49,22.5,800.0,14.9577,14.9644,14.9511,14.9577,800.0
2009-11-27 11:00:00,22.52,22.55,22.51,22.54,2000.0,14.971,14.9909,14.9644,14.9843,2000.0
2009-11-27 11:05:00,22.54,22.54,22.51,22.52,2200.0,14.9843,14.9843,14.9644,14.971,2200.0
2009-11-27 11:10:00,22.54,22.54,22.5,22.5,2200.0,14.9843,14.9843,14.9577,14.9577,2200.0
2009-11-27 11:15:00,22.51,22.54,22.51,22.53,2300.0,14.9644,14.9843,14.9644,14.9776,2300.0
2009-11-27 11:20:00,22.52,22.53,22.49,22.49,3700.0,14.971,14.9776,14.9511,14.9511,3700.0
2009-11-27 11:25:00,22.51,22.51,22.51,22.51,400.0,14.9644,14.9644,14.9644,14.9644,400.0
2009-11-27 11:30:00,22.51,22.51,22.5,22.5,2100.0,14.9644,14.9644,14.9577,14.9577,2100.0
2009-11-27 11:35:00,22.51,22.53,22.51,22.53,800.0,14.9644,14.9776,14.9644,14.9776,800.0
2009-11-27 11:40:00,22.54,22.54,22.53,22.54,2000.0,14.9843,14.9843,14.9776,14.9843,2000.0
2009-11-27 11:45:00,22.54,22.54,22.53,22.54,400.0,14.9843,14.9843,14.9776,14.9843,400.0
2009-11-27 11:50:00,22.54,22.54,22.52,22.52,1500.0,14.9843,14.9843,14.971,14.971,1500.0
2009-11-27 11:55:00,22.51,22.51,22.49,22.49,1600.0,14.9644,14.9644,14.9511,14.9511,1600.0
2009-11-27 12:00:00,22.5,22.5,22.48,22.48,1300.0,14.9577,14.9577,14.9444,14.9444,1300.0
2009-11-27 12:05:00,22.49,22.49,22.47,22.47,1100.0,14.9511,14.9511,14.9378,14.9378,1100.0
2009-11-27 12:10:00,22.46,22.46,22.44,22.45,1400.0,14.9311,14.9311,14.9178,14.9245,1400.0
2009-11-27 12:15:00,22.45,22.46,22.43,22.44,1100.0,14.9245,14.9311,14.9112,14.9178,1100.0
2009-11-27 12:20:00,22.44,22.44,22.43,22.43,1400.0,14.9178,14.9178,14.9112,14.9112,1400.0
2009-11-27 12:25:00,22.44,22.44,22.4,22.4,4400.0,14.9178,14.9178,14.8912,14.8912,4400.0
2009-11-27 12:30:00,22.41,22.41,22.4,22.4,4300.0,14.8979,14.8979,14.8912,14.8912,4300.0
2009-11-27 12:35:00,22.39,22.4,22.37,22.39,5900.0,14.8846,14.8912,14.8713,14.8846,5900.0
2009-11-27 12:40:00,22.38,22.38,22.37,22.37,4200.0,14.8779,14.8779,14.8713,14.8713,4200.0
2009-11-27 12:45:00,22.37,22.38,22.36,22.37,7000.0,14.8713,14.8779,14.8646,14.8713,7000.0
2009-11-27 12:50:00,22.38,22.38,22.29,22.32,15900.0,14.8779,14.8779,14.8181,14.838,15900.0
2009-11-27 12:55:00,22.3,22.31,22.15,22.2,44600.0,14.8247,14.8314,14.725,14.7583,44600.0
2009-11-30 09:30:00,22.15,22.22,22.09,22.11,7800.0,14.725,14.7716,14.6851,14.6984,7800.0
2009-11-30 09:35:00,22.12,22.22,22.11,22.2,11400.0,14.7051,14.7716,14.6984,14.7583,11400.0
2009-11-30 09:40:00,22.19,22.21,22.15,22.19,7400.0,14.7516,14.7649,14.725,14.7516,7400.0
2009-11-30 09:45:00,22.18,22.18,22.11,22.13,6600.0,14.745,14.745,14.6984,14.7117,6600.0
2009-11-30 09:50:00,22.11,22.14,22.08,22.08,8500.0,14.6984,14.7184,14.6785,14.6785,8500.0
2009-11-30 09:55:00,22.08,22.12,22.04,22.1,9900.0,14.6785,14.7051,14.6519,14.6918,9900.0
2009-11-30 10:00:00,22.11,22.14,22.11,22.13,1500.0,14.6984,14.7184,14.6984,14.7117,1500.0
2009-11-30 10:05:00,22.12,22.13,22.12,22.12,4200.0,14.7051,14.7117,14.7051,14.7051,4200.0
2009-11-30 10:10:00,22.12,22.12,22.02,22.02,15200.0,14.7051,14.7051,14.6386,14.6386,15200.0
2009-11-30 10:15:00,22.03,22.03,22.0,22.0,6300.0,14.6453,14.6453,14.6253,14.6253,6300.0
2009-11-30 10:20:00,22.0,22.01,22.0,22.0,5700.0,14.6253,14.632,14.6253,14.6253,5700.0
2009-11-30 10:25:00,22.0,22.01,21.98,21.99,4700.0,14.6253,14.632,14.612,14.6187,4700.0
2009-11-30 10:30:00,21.99,22.01,21.99,22.0,8700.0,14.6187,14.632,14.6187,14.6253,8700.0
2009-11-30 10:35:00,22.0,22.01,22.0,22.0,2100.0,14.6253,14.632,14.6253,14.6253,2100.0
2009-11-30 10:40:00,22.0,22.01,22.0,22.0,4300.0,14.6253,14.632,14.6253,14.6253,4300.0
2009-11-30 10:45:00,22.0,22.0,21.99,22.0,6100.0,14.6253,14.6253,14.6187,14.6253,6100.0
2009-11-30 10:50:00,22.0,22.04,21.95,22.04,10800.0,14.6253,14.6519,14.5921,14.6519,10800.0
2009-11-30 10:55:00,22.03,22.04,22.03,22.03,3300.0,14.6453,14.6519,14.6453,14.6453,3300.0
2009-11-30 11:00:00,22.03,22.07,22.03,22.07,5100.0,14.6453,14.6718,14.6453,14.6718,5100.0
2009-11-30 11:05:00,22.07,22.07,22.07,22.07,2400.0,14.6718,14.6718,14.6718,14.6718,2400.0
2009-11-30 11:10:00,22.06,22.07,22.06,22.07,4600.0,14.6652,14.6718,14.6652,14.6718,4600.0
2009-11-30 11:15:00,22.07,22.11,22.06,22.11,11600.0,14.6718,14.6984,14.6652,14.6984,11600.0
2009-11-30 11:20:00,22.12,22.14,22.12,22.13,1900.0,14.7051,14.7184,14.7051,14.7117,1900.0
2009-11-30 11:25:00,22.14,22.16,22.14,22.15,8600.0,14.7184,14.7317,14.7184,14.725,8600.0
2009-11-30 11:30:00,22.15,22.16,22.13,22.13,3700.0,14.725,14.7317,14.7117,14.7117,3700.0
2009-11-30 11:35:00,22.12,22.16,22.12,22.15,3200.0,14.7051,14.7317,14.7051,14.725,3200.0
2009-11-30 11:40:00,22.15,22.17,22.15,22.17,1200.0,14.725,14.7383,14.725,14.7383,1200.0
2009-11-30 11:45:00,22.17,22.17,22.13,22.13,7300.0,14.7383,14.7383,14.7117,14.7117,7300.0
2009-11-30 11:50:00,22.12,22.14,22.11,22.13,1700.0,14.7051,14.7184,14.6984,14.7117,1700.0
2009-11-30 11:55:00,22.12,22.13,22.12,22.13,1600.0,14.7051,14.7117,14.7051,14.7117,1600.0
2009-11-30 12:00:00,22.13,22.13,22.11,22.11,3100.0,14.7117,14.7117,14.6984,14.6984,3100.0
2009-11-30 12:05:00,22.12,22.13,22.11,22.13,1800.0,14.7051,14.7117,14.6984,14.7117,1800.0
2009-11-30 12:10:00,22.13,22.13,22.12,22.12,1100.0,14.7117,14.7117,14.7051,14.7051,1100.0
2009-11-30 12:15:00,22.13,22.13,22.11,22.11,3900.0,14.7117,14.7117,14.6984,14.6984,3900.0
2009-11-30 12:20:00,22.11,22.12,22.11,22.11,1700.0,14.6984,14.7051,14.6984,14.6984,1700.0
2009-11-30 12:25:00,22.11,22.11,22.11,22.11,500.0,14.6984,14.6984,14.6984,14.6984,500.0
2009-11-30 12:30:00,22.11,22.12,22.09,22.09,2200.0,14.6984,14.7051,14.6851,14.6851,2200.0
2009-11-30 12:35:00,22.09,22.11,22.09,22.1,2300.0,14.6851,14.6984,14.6851,14.6918,2300.0
2009-11-30 12:40:00,22.11,22.11,22.1,22.1,1700.0,14.6984,14.6984,14.6918,14.6918,1700.0
2009-11-30 12:45:00,22.11,22.11,22.1,22.11,3500.0,14.6984,14.6984,14.6918,14.6984,3500.0
2009-11-30 12:50:00,22.12,22.13,22.11,22.12,1500.0,14.7051,14.7117,14.6984,14.7051,1500.0
2009-11-30 12:55:00,22.12,22.12,22.08,22.08,6200.0,14.7051,14.7051,14.6785,14.6785,6200.0
2009-11-30 13:00:00,22.08,22.08,22.06,22.07,1900.0,14.6785,14.6785,14.6652,14.6718,1900.0
2009-11-30 13:05:00,22.06,22.07,22.06,22.07,600.0,14.6652,14.6718,14.6652,14.6718,600.0
2009-11-30 13:10:00,22.06,22.07,22.06,22.06,1100.0,14.6652,14.6718,14.6652,14.6652,1100.0
2009-11-30 13:15:00,22.06,22.06,22.02,22.02,10200.0,14.6652,14.6652,14.6386,14.6386,10200.0
2009-11-30 13:20:00,22.02,22.05,22.02,22.05,2300.0,14.6386,14.6586,14.6386,14.6586,2300.0
2009-11-30 13:25:00,22.05,22.06,22.05,22.05,1600.0,14.6586,14.6652,14.6586,14.6586,1600.0
2009-11-30 13:30:00,22.05,22.06,22.04,22.04,3500.0,14.6586,14.6652,14.6519,14.6519,3500.0
2009-11-30 13:35:00,22.04,22.07,22.04,22.07,4500.0,14.6519,14.6718,14.6519,14.6718,4500.0
2009-11-30 13:40:00,22.07,22.08,22.07,22.07,1800.0,14.6718,14.6785,14.6718,14.6718,1800.0
2009-11-30 13:45:00,22.07,22.08,22.05,22.06,3200.0,14.6718,14.6785,14.6586,14.6652,3200.0
2009-11-30 13:50:00,22.05,22.09,22.05,22.08,3700.0,14.6586,14.6851,14.6586,14.6785,3700.0
2009-11-30 13:55:00,22.08,22.09,22.08,22.08,2100.0,14.6785,14.6851,14.6785,14.6785,2100.0
2009-11-30 14:00:00,22.08,22.09,22.08,22.08,1100.0,14.6785,14.6851,14.6785,14.6785,1100.0
2009-11-30 14:05:00,22.08,22.09,22.08,22.08,3100.0,14.6785,14.6851,14.6785,14.6785,3100.0
2009-11-30 14:10:00,22.08,22.09,22.08,22.09,2400.0,14.6785,14.6851,14.6785,14.6851,2400.0
2009-11-30 14:15:00,22.08,22.09,22.08,22.09,2300.0,14.6785,14.6851,14.6785,14.6851,2300.0
2009-11-30 14:20:00,22.09,22.09,22.08,22.09,2200.0,14.6851,14.6851,14.6785,14.6851,2200.0
2009-11-30 14:25:00,22.09,22.09,22.08,22.09,3000.0,14.6851,14.6851,14.6785,14.6851,3000.0
2009-11-30 14:30:00,22.08,22.09,22.08,22.09,1300.0,14.6785,14.6851,14.6785,14.6851,1300.0
2009-11-30 14:35:00,22.09,22.09,22.07,22.07,4300.0,14.6851,14.6851,14.6718,14.6718,4300.0
2009-11-30 14:40:00,22.07,22.07,22.06,22.07,2800.0,14.6718,14.6718,14.6652,14.6718,2800.0
2009-11-30 14:45:00,22.06,22.07,22.06,22.06,2900.0,14.6652,14.6718,14.6652,14.6652,2900.0
2009-11-30 14:50:00,22.07,22.07,22.06,22.07,1700.0,14.6718,14.6718,14.6652,14.6718,1700.0
2009-11-30 14:55:00,22.07,22.07,22.06,22.07,6400.0,14.6718,14.6718,14.6652,14.6718,6400.0
2009-11-30 15:00:00,22.06,22.07,22.06,22.07,1700.0,14.6652,14.6718,14.6652,14.6718,1700.0
2009-11-30 15:05:00,22.07,22.08,22.06,22.08,9800.0,14.6718,14.6785,14.6652,14.6785,9800.0
2009-11-30 15:10:00,22.08,22.09,22.06,22.07,6100.0,14.6785,14.6851,14.6652,14.6718,6100.0
2009-11-30 15:15:00,22.06,22.09,22.06,22.09,5600.0,14.6652,14.6851,14.6652,14.6851,5600.0
2009-11-30 15:20:00,22.09,22.09,22.08,22.09,8000.0,14.6851,14.6851,14.6785,14.6851,8000.0
2009-11-30 15:25:00,22.09,22.12,22.09,22.12,7200.0,14.6851,14.7051,14.6851,14.7051,7200.0
2009-11-30 15:30:00,22.12,22.13,22.11,22.13,4000.0,14.7051,14.7117,14.6984,14.7117,4000.0
2009-11-30 15:35:00,22.13,22.21,22.13,22.2,11100.0,14.7117,14.7649,14.7117,14.7583,11100.0
2009-11-30 15:40:00,22.21,22.29,22.2,22.29,23600.0,14.7649,14.8181,14.7583,14.8181,23600.0
2009-11-30 15:45:00,22.29,22.35,22.29,22.35,19300.0,14.8181,14.858,14.8181,14.858,19300.0
2009-11-30 15:50:00,22.35,22.4,22.33,22.38,41700.0,14.858,14.8912,14.8447,14.8779,41700.0
2009-11-30 15:55:00,22.38,22.42,22.37,22.37,60000.0,14.8779,14.9045,14.8713,14.8713,60000.0
2009-12-01 09:30:00,22.4,22.4,22.38,22.4,6500.0,14.8912,14.8912,14.8779,14.8912,6500.0
2009-12-01 09:35:00,22.39,22.39,22.3,22.36,6400.0,14.8846,14.8846,14.8247,14.8646,6400.0
2009-12-01 09:40:00,22.39,22.42,22.39,22.4,4900.0,14.8846,14.9045,14.8846,14.8912,4900.0
2009-12-01 09:45:00,22.4,22.4,22.37,22.39,1500.0,14.8912,14.8912,14.8713,14.8846,1500.0
2009-12-01 09:50:00,22.38,22.4,22.37,22.38,1600.0,14.8779,14.8912,14.8713,14.8779,1600.0
2009-12-01 09:55:00,22.38,22.41,22.37,22.4,2600.0,14.8779,14.8979,14.8713,14.8912,2600.0
2009-12-01 10:00:00,22.4,22.48,22.4,22.47,11600.0,14.8912,14.9444,14.8912,14.9378,11600.0
2009-12-01 10:05:00,22.46,22.46,22.41,22.45,7800.0,14.9311,14.9311,14.8979,14.9245,7800.0
2009-12-01 10:10:00,22.45,22.46,22.45,22.46,1200.0,14.9245,14.9311,14.9245,14.9311,1200.0
2009-12-01 10:15:00,22.45,22.46,22.45,22.46,2500.0,14.9245,14.9311,14.9245,14.9311,2500.0
2009-12-01 10:20:00,22.45,22.47,22.45,22.47,10300.0,14.9245,14.9378,14.9245,14.9378,10300.0
2009-12-01 10:25:00,22.46,22.47,22.45,22.45,3100.0,14.9311,14.9378,14.9245,14.9245,3100.0
2009-12-01 10:30:00,22.45,22.48,22.45,22.47,4000.0,14.9245,14.9444,14.9245,14.9378,4000.0
2009-12-01 10:35:00,22.47,22.47,22.45,22.45,3900.0,14.9378,14.9378,14.9245,14.9245,3900.0
2009-12-01 10:40:00,22.45,22.45,22.44,22.44,2100.0,14.9245,14.9245,14.9178,14.9178,2100.0
2009-12-01 10:45:00,22.44,22.47,22.43,22.46,5200.0,14.9178,14.9378,14.9112,14.9311,5200.0
2009-12-01 10:50:00,22.46,22.47,22.46,22.46,3000.0,14.9311,14.9378,14.9311,14.9311,3000.0
2009-12-01 10:55:00,22.46,22.47,22.46,22.46,3400.0,14.9311,14.9378,14.9311,14.9311,3400.0
2009-12-01 11:00:00,22.45,22.45,22.43,22.43,1800.0,14.9245,14.9245,14.9112,14.9112,1800.0
2009-12-01 11:05:00,22.43,22.44,22.42,22.44,1200.0,14.9112,14.9178,14.9045,14.9178,1200.0
2009-12-01 11:10:00,22.42,22.45,22.42,22.45,3200.0,14.9045,14.9245,14.9045,14.9245,3200.0
2009-12-01 11:15:00,22.44,22.45,22.44,22.44,1100.0,14.9178,14.9245,14.9178,14.9178,1100.0
2009-12-01 11:20:00,22.45,22.47,22.44,22.46,3400.0,14.9245,14.9378,14.9178,14.9311,3400.0
2009-12-01 11:25:00,22.45,22.47,22.45,22.46,2200.0,14.9245,14.9378,14.9245,14.9311,2200.0
2009-12-01 11:30:00,22.46,22.47,22.45,22.47,4100.0,14.9311,14.9378,14.9245,14.9378,4100.0
2009-12-01 11:35:00,22.46,22.47,22.46,22.46,2000.0,14.9311,14.9378,14.9311,14.9311,2000.0
2009-12-01 11:40:00,22.46,22.47,22.44,22.44,2600.0,14.9311,14.9378,14.9178,14.9178,2600.0
2009-12-01 11:45:00,22.44,22.45,22.44,22.44,800.0,14.9178,14.9245,14.9178,14.9178,800.0
2009-12-01 11:50:00,22.45,22.47,22.44,22.44,8600.0,14.9245,14.9378,14.9178,14.9178,8600.0
2009-12-01 11:55:00,22.44,22.44,22.43,22.43,1000.0,14.9178,14.9178,14.9112,14.9112,1000.0
2009-12-01 12:00:00,22.43,22.43,22.42,22.43,2000.0,14.9112,14.9112,14.9045,14.9112,2000.0
2009-12-01 12:05:00,22.44,22.44,22.43,22.44,1800.0,14.9178,14.9178,14.9112,14.9178,1800.0
2009-12-01 12:10:00,22.44,22.44,22.43,22.44,2800.0,14.9178,14.9178,14.9112,14.9178,2800.0
2009-12-01 12:15:00,22.44,22.44,22.44,22.44,400.0,14.9178,14.9178,14.9178,14.9178,400.0
2009-12-01 12:20:00,22.44,22.45,22.43,22.44,1200.0,14.9178,14.9245,14.9112,14.9178,1200.0
2009-12-01 12:25:00,22.44,22.45,22.44,22.44,500.0,14.9178,14.9245,14.9178,14.9178,500.0
2009-12-01 12:30:00,22.44,22.45,22.44,22.44,700.0,14.9178,14.9245,14.9178,14.9178,700.0
2009-12-01 12:35:00,22.44,22.45,22.44,22.44,500.0,14.9178,14.9245,14.9178,14.9178,500.0
2009-12-01 12:40:00,22.44,22.45,22.44,22.45,1700.0,14.9178,14.9245,14.9178,14.9245,1700.0
2009-12-01 12:45:00,22.45,22.46,22.44,22.46,2100.0,14.9245,14.9311,14.9178,14.9311,2100.0
2009-12-01 12:50:00,22.46,22.46,22.45,22.45,700.0,14.9311,14.9311,14.9245,14.9245,700.0
2009-12-01 12:55:00,22.46,22.46,22.45,22.45,1600.0,14.9311,14.9311,14.9245,14.9245,1600.0
2009-12-01 13:00:00,22.45,22.48,22.45,22.48,4600.0,14.9245,14.9444,14.9245,14.9444,4600.0
2009-12-01 13:05:00,22.47,22.48,22.47,22.47,1700.0,14.9378,14.9444,14.9378,14.9378,1700.0
2009-12-01 13:10:00,22.47,22.48,22.47,22.48,1500.0,14.9378,14.9444,14.9378,14.9444,1500.0
2009-12-01 13:15:00,22.48,22.49,22.47,22.49,3100.0,14.9444,14.9511,14.9378,14.9511,3100.0
2009-12-01 13:20:00,22.5,22.5,22.49,22.49,3300.0,14.9577,14.9577,14.9511,14.9511,3300.0
2009-12-01 13:25:00,22.5,22.5,22.49,22.5,1300.0,14.9577,14.9577,14.9511,14.9577,1300.0
2009-12-01 13:30:00,22.5,22.51,22.5,22.51,5100.0,14.9577,14.9644,14.9577,14.9644,5100.0
2009-12-01 13:35:00,22.51,22.52,22.5,22.51,2600.0,14.9644,14.971,14.9577,14.9644,2600.0
2009-12-01 13:40:00,22.52,22.52,22.51,22.51,2400.0,14.971,14.971,14.9644,14.9644,2400.0
2009-12-01 13:45:00,22.51,22.55,22.51,22.55,6000.0,14.9644,14.9909,14.9644,14.9909,6000.0
2009-12-01 13:50:00,22.55,22.55,22.54,22.54,1900.0,14.9909,14.9909,14.9843,14.9843,1900.0
2009-12-01 13:55:00,22.54,22.55,22.54,22.55,1200.0,14.9843,14.9909,14.9843,14.9909,1200.0
2009-12-01 14:00:00,22.55,22.56,22.54,22.55,2600.0,14.9909,14.9976,14.9843,14.9909,2600.0
2009-12-01 14:05:00,22.56,22.56,22.55,22.55,2600.0,14.9976,14.9976,14.9909,14.9909,2600.0
2009-12-01 14:10:00,22.55,22.56,22.55,22.55,1800.0,14.9909,14.9976,14.9909,14.9909,1800.0
2009-12-01 14:15:00,22.56,22.56,22.55,22.55,2100.0,14.9976,14.9976,14.9909,14.9909,2100.0
2009-12-01 14:20:00,22.56,22.56,22.55,22.55,3400.0,14.9976,14.9976,14.9909,14.9909,3400.0
2009-12-01 14:25:00,22.56,22.56,22.55,22.56,2700.0,14.9976,14.9976,14.9909,14.9976,2700.0
2009-12-01 14:30:00,22.55,22.56,22.55,22.55,2600.0,14.9909,14.9976,14.9909,14.9909,2600.0
2009-12-01 14:35:00,22.55,22.56,22.55,22.55,1600.0,14.9909,14.9976,14.9909,14.9909,1600.0
2009-12-01 14:40:00,22.55,22.56,22.55,22.55,3200.0,14.9909,14.9976,14.9909,14.9909,3200.0
2009-12-01 14:45:00,22.56,22.56,22.55,22.55,2200.0,14.9976,14.9976,14.9909,14.9909,2200.0
2009-12-01 14:50:00,22.56,22.56,22.54,22.54,3300.0,14.9976,14.9976,14.9843,14.9843,3300.0
2009-12-01 14:55:00,22.54,22.55,22.53,22.53,4200.0,14.9843,14.9909,14.9776,14.9776,4200.0
2009-12-01 15:00:00,22.53,22.54,22.52,22.52,4800.0,14.9776,14.9843,14.971,14.971,4800.0
2009-12-01 15:05:00,22.52,22.53,22.52,22.52,4400.0,14.971,14.9776,14.971,14.971,4400.0
2009-12-01 15:10:00,22.53,22.53,22.51,22.51,4800.0,14.9776,14.9776,14.9644,14.9644,4800.0
2009-12-01 15:15:00,22.51,22.52,22.51,22.51,2900.0,14.9644,14.971,14.9644,14.9644,2900.0
2009-12-01 15:20:00,22.51,22.52,22.5,22.51,5000.0,14.9644,14.971,14.9577,14.9644,5000.0
2009-12-01 15:25:00,22.5,22.51,22.5,22.5,3500.0,14.9577,14.9644,14.9577,14.9577,3500.0
2009-12-01 15:30:00,22.51,22.51,22.46,22.46,9900.0,14.9644,14.9644,14.9311,14.9311,9900.0
2009-12-01 15:35:00,22.47,22.5,22.46,22.5,10400.0,14.9378,14.9577,14.9311,14.9577,10400.0
2009-12-01 15:40:00,22.5,22.51,22.49,22.51,7300.0,14.9577,14.9644,14.9511,14.9644,7300.0
2009-12-01 15:45:00,22.52,22.54,22.51,22.53,6600.0,14.971,14.9843,14.9644,14.9776,6600.0
2009-12-01 15:50:00,22.52,22.53,22.51,22.51,6500.0,14.971,14.9776,14.9644,14.9644,6500.0
2009-12-01 15:55:00,22.51,22.54,22.49,22.52,19500.0,14.9644,14.9843,14.9511,14.971,19500.0
2009-12-02 09:30:00,22.58,22.62,22.44,22.5,3200.0,15.0109,15.0375,14.9178,14.9577,3200.0
2009-12-02 09:35:00,22.53,22.57,22.51,22.53,1500.0,14.9776,15.0042,14.9644,14.9776,1500.0
2009-12-02 09:40:00,22.54,22.54,22.49,22.51,600.0,14.9843,14.9843,14.9511,14.9644,600.0
2009-12-02 09:45:00,22.5,22.54,22.44,22.49,17400.0,14.9577,14.9843,14.9178,14.9511,17400.0
2009-12-02 09:50:00,22.48,22.56,22.47,22.49,27600.0,14.9444,14.9976,14.9378,14.9511,27600.0
2009-12-02 09:55:00,22.49,22.49,22.41,22.42,7400.0,14.9511,14.9511,14.8979,14.9045,7400.0
2009-12-02 10:00:00,22.42,22.44,22.42,22.44,4800.0,14.9045,14.9178,14.9045,14.9178,4800.0
2009-12-02 10:05:00,22.43,22.43,22.42,22.42,1300.0,14.9112,14.9112,14.9045,14.9045,1300.0
2009-12-02 10:10:00,22.42,22.48,22.42,22.48,1900.0,14.9045,14.9444,14.9045,14.9444,1900.0
2009-12-02 10:15:00,22.51,22.51,22.49,22.49,500.0,14.9644,14.9644,14.9511,14.9511,500.0
2009-12-02 10:20:00,22.5,22.53,22.48,22.5,5800.0,14.9577,14.9776,14.9444,14.9577,5800.0
2009-12-02 10:25:00,22.49,22.5,22.47,22.47,4200.0,14.9511,14.9577,14.9378,14.9378,4200.0
2009-12-02 10:30:00,22.46,22.46,22.45,22.45,4800.0,14.9311,14.9311,14.9245,14.9245,4800.0
2009-12-02 10:35:00,22.45,22.45,22.45,22.45,900.0,14.9245,14.9245,14.9245,14.9245,900.0
2009-12-02 10:40:00,22.46,22.48,22.45,22.46,7200.0,14.9311,14.9444,14.9245,14.9311,7200.0
2009-12-02 10:45:00,22.46,22.47,22.46,22.47,3200.0,14.9311,14.9378,14.9311,14.9378,3200.0
2009-12-02 10:50:00,22.47,22.47,22.46,22.46,1100.0,14.9378,14.9378,14.9311,14.9311,1100.0
2009-12-02 10:55:00,22.46,22.47,22.46,22.46,1000.0,14.9311,14.9378,14.9311,14.9311,1000.0
2009-12-02 11:00:00,22.47,22.47,22.46,22.47,3300.0,14.9378,14.9378,14.9311,14.9378,3300.0
2009-12-02 11:05:00,22.47,22.47,22.47,22.47,1100.0,14.9378,14.9378,14.9378,14.9378,1100.0
2009-12-02 11:10:00,22.51,22.51,22.48,22.5,2100.0,14.9644,14.9644,14.9444,14.9577,2100.0
2009-12-02 11:15:00,22.5,22.5,22.49,22.49,3900.0,14.9577,14.9577,14.9511,14.9511,3900.0
2009-12-02 11:20:00,22.49,22.5,22.48,22.5,2000.0,14.9511,14.9577,14.9444,14.9577,2000.0
2009-12-02 11:25:00,22.49,22.52,22.48,22.51,3100.0,14.9511,14.971,14.9444,14.9644,3100.0
2009-12-02 11:30:00,22.51,22.52,22.51,22.51,1300.0,14.9644,14.971,14.9644,14.9644,1300.0
2009-12-02 11:35:00,22.51,22.51,22.49,22.49,4600.0,14.9644,14.9644,14.9511,14.9511,4600.0
2009-12-02 11:40:00,22.48,22.48,22.47,22.47,900.0,14.9444,14.9444,14.9378,14.9378,900.0
2009-12-02 11:45:00,22.47,22.48,22.46,22.48,2800.0,14.9378,14.9444,14.9311,14.9444,2800.0
2009-12-02 11:50:00,22.49,22.5,22.49,22.49,2300.0,14.9511,14.9577,14.9511,14.9511,2300.0
2009-12-02 11:55:00,22.48,22.51,22.47,22.47,4500.0,14.9444,14.9644,14.9378,14.9378,4500.0
2009-12-02 12:00:00,22.47,22.49,22.46,22.49,2300.0,14.9378,14.9511,14.9311,14.9511,2300.0
2009-12-02 12:05:00,22.48,22.49,22.48,22.48,1700.0,14.9444,14.9511,14.9444,14.9444,1700.0
2009-12-02 12:10:00,22.48,22.49,22.48,22.49,500.0,14.9444,14.9511,14.9444,14.9511,500.0
2009-12-02 12:15:00,22.48,22.49,22.47,22.47,800.0,14.9444,14.9511,14.9378,14.9378,800.0
2009-12-02 12:20:00,22.47,22.47,22.46,22.47,1600.0,14.9378,14.9378,14.9311,14.9378,1600.0
2009-12-02 12:25:00,22.46,22.47,22.46,22.46,1000.0,14.9311,14.9378,14.9311,14.9311,1000.0
2009-12-02 12:30:00,22.47,22.5,22.47,22.5,1400.0,14.9378,14.9577,14.9378,14.9577,1400.0
2009-12-02 12:35:00,22.51,22.51,22.51,22.51,900.0,14.9644,14.9644,14.9644,14.9644,900.0
2009-12-02 12:40:00,22.51,22.51,22.5,22.5,1000.0,14.9644,14.9644,14.9577,14.9577,1000.0
2009-12-02 12:45:00,22.51,22.51,22.5,22.51,600.0,14.9644,14.9644,14.9577,14.9644,600.0
2009-12-02 12:50:00,22.51,22.54,22.51,22.54,1100.0,14.9644,14.9843,14.9644,14.9843,1100.0
2009-12-02 12:55:00,22.54,22.54,22.54,22.54,0.0,14.9843,14.9843,14.9843,14.9843,0.0
2009-12-02 13:00:00,22.53,22.53,22.52,22.53,700.0,14.9776,14.9776,14.971,14.9776,700.0
2009-12-02 13:05:00,22.54,22.55,22.53,22.55,1800.0,14.9843,14.9909,14.9776,14.9909,1800.0
2009-12-02 13:10:00,22.55,22.57,22.55,22.57,2900.0,14.9909,15.0042,14.9909,15.0042,2900.0
2009-12-02 13:15:00,22.59,22.59,22.59,22.59,100.0,15.0175,15.0175,15.0175,15.0175,100.0
2009-12-02 13:20:00,22.59,22.59,22.58,22.58,800.0,15.0175,15.0175,15.0109,15.0109,800.0
2009-12-02 13:25:00,22.59,22.59,22.58,22.58,700.0,15.0175,15.0175,15.0109,15.0109,700.0
2009-12-02 13:30:00,22.58,22.59,22.58,22.59,700.0,15.0109,15.0175,15.0109,15.0175,700.0
2009-12-02 13:35:00,22.58,22.59,22.58,22.58,1100.0,15.0109,15.0175,15.0109,15.0109,1100.0
2009-12-02 13:40:00,22.58,22.59,22.58,22.58,500.0,15.0109,15.0175,15.0109,15.0109,500.0
2009-12-02 13:45:00,22.59,22.59,22.58,22.58,1100.0,15.0175,15.0175,15.0109,15.0109,1100.0
2009-12-02 13:50:00,22.58,22.59,22.58,22.59,500.0,15.0109,15.0175,15.0109,15.0175,500.0
2009-12-02 13:55:00,22.58,22.59,22.58,22.59,500.0,15.0109,15.0175,15.0109,15.0175,500.0
2009-12-02 14:00:00,22.59,22.59,22.58,22.58,4700.0,15.0175,15.0175,15.0109,15.0109,4700.0
2009-12-02 14:05:00,22.58,22.58,22.57,22.57,400.0,15.0109,15.0109,15.0042,15.0042,400.0
2009-12-02 14:10:00,22.57,22.58,22.57,22.58,1100.0,15.0042,15.0109,15.0042,15.0109,1100.0
2009-12-02 14:15:00,22.58,22.58,22.56,22.56,1800.0,15.0109,15.0109,14.9976,14.9976,1800.0
2009-12-02 14:20:00,22.55,22.57,22.55,22.57,2000.0,14.9909,15.0042,14.9909,15.0042,2000.0
2009-12-02 14:25:00,22.57,22.59,22.57,22.59,1600.0,15.0042,15.0175,15.0042,15.0175,1600.0
2009-12-02 14:30:00,22.58,22.59,22.58,22.58,1200.0,15.0109,15.0175,15.0109,15.0109,1200.0
2009-12-02 14:35:00,22.58,22.6,22.58,22.59,2800.0,15.0109,15.0242,15.0109,15.0175,2800.0
2009-12-02 14:40:00,22.6,22.6,22.58,22.58,800.0,15.0242,15.0242,15.0109,15.0109,800.0
2009-12-02 14:45:00,22.58,22.58,22.57,22.57,900.0,15.0109,15.0109,15.0042,15.0042,900.0
2009-12-02 14:50:00,22.57,22.58,22.56,22.56,2000.0,15.0042,15.0109,14.9976,14.9976,2000.0
2009-12-02 14:55:00,22.56,22.56,22.55,22.56,1200.0,14.9976,14.9976,14.9909,14.9976,1200.0
2009-12-02 15:00:00,22.56,22.56,22.55,22.56,2400.0,14.9976,14.9976,14.9909,14.9976,2400.0
2009-12-02 15:05:00,22.56,22.56,22.54,22.54,2300.0,14.9976,14.9976,14.9843,14.9843,2300.0
2009-12-02 15:10:00,22.53,22.53,22.52,22.52,1400.0,14.9776,14.9776,14.971,14.971,1400.0
2009-12-02 15:15:00,22.52,22.53,22.52,22.53,1800.0,14.971,14.9776,14.971,14.9776,1800.0
2009-12-02 15:20:00,22.53,22.55,22.51,22.53,2300.0,14.9776,14.9909,14.9644,14.9776,2300.0
2009-12-02 15:25:00,22.54,22.54,22.53,22.53,1300.0,14.9843,14.9843,14.9776,14.9776,1300.0
2009-12-02 15:30:00,22.54,22.54,22.52,22.53,1700.0,14.9843,14.9843,14.971,14.9776,1700.0
2009-12-02 15:35:00,22.54,22.55,22.53,22.55,4000.0,14.9843,14.9909,14.9776,14.9909,4000.0
2009-12-02 15:40:00,22.55,22.59,22.55,22.58,4100.0,14.9909,15.0175,14.9909,15.0109,4100.0
2009-12-02 15:45:00,22.58,22.58,22.57,22.58,4200.0,15.0109,15.0109,15.0042,15.0109,4200.0
2009-12-02 15:50:00,22.57,22.58,22.55,22.55,5800.0,15.0042,15.0109,14.9909,14.9909,5800.0
2009-12-02 15:55:00,22.54,22.56,22.53,22.55,6800.0,14.9843,14.9976,14.9776,14.9909,6800.0
2009-12-03 09:30:00,22.56,22.6,22.56,22.58,2400.0,14.9976,15.0242,14.9976,15.0109,2400.0
2009-12-03 09:35:00,22.6,22.6,22.57,22.6,4400.0,15.0242,15.0242,15.0042,15.0242,4400.0
2009-12-03 09:40:00,22.6,22.61,22.6,22.61,2000.0,15.0242,15.0308,15.0242,15.0308,2000.0
2009-12-03 09:45:00,22.61,22.61,22.57,22.57,3800.0,15.0308,15.0308,15.0042,15.0042,3800.0
2009-12-03 09:50:00,22.58,22.61,22.57,22.59,3000.0,15.0109,15.0308,15.0042,15.0175,3000.0
2009-12-03 09:55:00,22.6,22.6,22.56,22.56,2400.0,15.0242,15.0242,14.9976,14.9976,2400.0
2009-12-03 10:00:00,22.56,22.57,22.54,22.55,3500.0,14.9976,15.0042,14.9843,14.9909,3500.0
2009-12-03 10:05:00,22.55,22.56,22.54,22.55,3300.0,14.9909,14.9976,14.9843,14.9909,3300.0
2009-12-03 10:10:00,22.55,22.56,22.54,22.55,3200.0,14.9909,14.9976,14.9843,14.9909,3200.0
2009-12-03 10:15:00,22.53,22.53,22.48,22.48,4300.0,14.9776,14.9776,14.9444,14.9444,4300.0
2009-12-03 10:20:00,22.51,22.55,22.51,22.55,2900.0,14.9644,14.9909,14.9644,14.9909,2900.0
2009-12-03 10:25:00,22.55,22.55,22.54,22.54,800.0,14.9909,14.9909,14.9843,14.9843,800.0
2009-12-03 10:30:00,22.53,22.54,22.52,22.52,2000.0,14.9776,14.9843,14.971,14.971,2000.0
2009-12-03 10:35:00,22.52,22.52,22.51,22.51,600.0,14.971,14.971,14.9644,14.9644,600.0
2009-12-03 10:40:00,22.5,22.52,22.49,22.51,2600.0,14.9577,14.971,14.9511,14.9644,2600.0
2009-12-03 10:45:00,22.53,22.54,22.52,22.54,1500.0,14.9776,14.9843,14.971,14.9843,1500.0
2009-12-03 10:50:00,22.55,22.55,22.53,22.53,3200.0,14.9909,14.9909,14.9776,14.9776,3200.0
2009-12-03 10:55:00,22.53,22.53,22.5,22.52,2400.0,14.9776,14.9776,14.9577,14.971,2400.0
2009-12-03 11:00:00,22.52,22.55,22.51,22.53,2900.0,14.971,14.9909,14.9644,14.9776,2900.0
2009-12-03 11:05:00,22.55,22.55,22.53,22.53,1300.0,14.9909,14.9909,14.9776,14.9776,1300.0
2009-12-03 11:10:00,22.52,22.53,22.51,22.51,1900.0,14.971,14.9776,14.9644,14.9644,1900.0
2009-12-03 11:15:00,22.52,22.52,22.51,22.51,2300.0,14.971,14.971,14.9644,14.9644,2300.0
2009-12-03 11:20:00,22.52,22.55,22.5,22.55,9900.0,14.971,14.9909,14.9577,14.9909,9900.0
2009-12-03 11:25:00,22.55,22.57,22.54,22.55,2900.0,14.9909,15.0042,14.9843,14.9909,2900.0
2009-12-03 11:30:00,22.55,22.55,22.54,22.54,1300.0,14.9909,14.9909,14.9843,14.9843,1300.0
2009-12-03 11:35:00,22.53,22.54,22.53,22.53,1600.0,14.9776,14.9843,14.9776,14.9776,1600.0
2009-12-03 11:40:00,22.53,22.53,22.53,22.53,100.0,14.9776,14.9776,14.9776,14.9776,100.0
2009-12-03 11:45:00,22.53,22.54,22.53,22.53,800.0,14.9776,14.9843,14.9776,14.9776,800.0
2009-12-03 11:50:00,22.54,22.55,22.54,22.54,2900.0,14.9843,14.9909,14.9843,14.9843,2900.0
2009-12-03 11:55:00,22.54,22.54,22.53,22.53,4100.0,14.9843,14.9843,14.9776,14.9776,4100.0
2009-12-03 12:00:00,22.53,22.54,22.53,22.53,1200.0,14.9776,14.9843,14.9776,14.9776,1200.0
2009-12-03 12:05:00,22.53,22.54,22.53,22.54,900.0,14.9776,14.9843,14.9776,14.9843,900.0
2009-12-03 12:10:00,22.53,22.54,22.51,22.51,4100.0,14.9776,14.9843,14.9644,14.9644,4100.0
2009-12-03 12:15:00,22.52,22.52,22.52,22.52,1600.0,14.971,14.971,14.971,14.971,1600.0
2009-12-03 12:20:00,22.51,22.51,22.5,22.51,4100.0,14.9644,14.9644,14.9577,14.9644,4100.0
2009-12-03 12:25:00,22.5,22.51,22.5,22.51,400.0,14.9577,14.9644,14.9577,14.9644,400.0
2009-12-03 12:30:00,22.5,22.5,22.46,22.47,4400.0,14.9577,14.9577,14.9311,14.9378,4400.0
2009-12-03 12:35:00,22.47,22.48,22.47,22.48,1800.0,14.9378,14.9444,14.9378,14.9444,1800.0
2009-12-03 12:40:00,22.47,22.48,22.46,22.48,1500.0,14.9378,14.9444,14.9311,14.9444,1500.0
2009-12-03 12:45:00,22.48,22.49,22.47,22.47,500.0,14.9444,14.9511,14.9378,14.9378,500.0
2009-12-03 12:50:00,22.48,22.49,22.47,22.47,1100.0,14.9444,14.9511,14.9378,14.9378,1100.0
2009-12-03 12:55:00,22.47,22.47,22.47,22.47,1300.0,14.9378,14.9378,14.9378,14.9378,1300.0
2009-12-03 13:00:00,22.47,22.47,22.47,22.47,300.0,14.9378,14.9378,14.9378,14.9378,300.0
2009-12-03 13:05:00,22.47,22.47,22.45,22.46,2100.0,14.9378,14.9378,14.9245,14.9311,2100.0
2009-12-03 13:10:00,22.46,22.47,22.45,22.45,1400.0,14.9311,14.9378,14.9245,14.9245,1400.0
2009-12-03 13:15:00,22.45,22.46,22.45,22.46,1900.0,14.9245,14.9311,14.9245,14.9311,1900.0
2009-12-03 13:20:00,22.46,22.46,22.45,22.46,1000.0,14.9311,14.9311,14.9245,14.9311,1000.0
2009-12-03 13:25:00,22.46,22.46,22.45,22.46,6800.0,14.9311,14.9311,14.9245,14.9311,6800.0
2009-12-03 13:30:00,22.45,22.46,22.45,22.46,600.0,14.9245,14.9311,14.9245,14.9311,600.0
2009-12-03 13:35:00,22.46,22.46,22.45,22.45,1400.0,14.9311,14.9311,14.9245,14.9245,1400.0
2009-12-03 13:40:00,22.46,22.47,22.45,22.45,2100.0,14.9311,14.9378,14.9245,14.9245,2100.0
2009-12-03 13:45:00,22.45,22.46,22.45,22.46,1200.0,14.9245,14.9311,14.9245,14.9311,1200.0
2009-12-03 13:50:00,22.46,22.46,22.45,22.46,1400.0,14.9311,14.9311,14.9245,14.9311,1400.0
2009-12-03 13:55:00,22.45,22.46,22.45,22.46,500.0,14.9245,14.9311,14.9245,14.9311,500.0
2009-12-03 14:00:00,22.45,22.46,22.42,22.44,5900.0,14.9245,14.9311,14.9045,14.9178,5900.0
2009-12-03 14:05:00,22.45,22.46,22.45,22.46,400.0,14.9245,14.9311,14.9245,14.9311,400.0
2009-12-03 14:10:00,22.45,22.46,22.45,22.45,1500.0,14.9245,14.9311,14.9245,14.9245,1500.0
2009-12-03 14:15:00,22.45,22.48,22.45,22.47,1900.0,14.9245,14.9444,14.9245,14.9378,1900.0
2009-12-03 14:20:00,22.47,22.47,22.44,22.45,2000.0,14.9378,14.9378,14.9178,14.9245,2000.0
2009-12-03 14:25:00,22.45,22.46,22.45,22.45,300.0,14.9245,14.9311,14.9245,14.9245,300.0
2009-12-03 14:30:00,22.45,22.46,22.45,22.45,400.0,14.9245,14.9311,14.9245,14.9245,400.0
2009-12-03 14:35:00,22.46,22.46,22.45,22.46,1200.0,14.9311,14.9311,14.9245,14.9311,1200.0
2009-12-03 14:40:00,22.49,22.51,22.48,22.51,6600.0,14.9511,14.9644,14.9444,14.9644,6600.0
2009-12-03 14:45:00,22.51,22.51,22.48,22.48,2900.0,14.9644,14.9644,14.9444,14.9444,2900.0
2009-12-03 14:50:00,22.49,22.49,22.48,22.48,2100.0,14.9511,14.9511,14.9444,14.9444,2100.0
2009-12-03 14:55:00,22.48,22.49,22.46,22.47,2200.0,14.9444,14.9511,14.9311,14.9378,2200.0
2009-12-03 15:00:00,22.46,22.49,22.46,22.46,5000.0,14.9311,14.9511,14.9311,14.9311,5000.0
2009-12-03 15:05:00,22.46,22.46,22.45,22.45,1200.0,14.9311,14.9311,14.9245,14.9245,1200.0
2009-12-03 15:10:00,22.46,22.46,22.45,22.45,1000.0,14.9311,14.9311,14.9245,14.9245,1000.0
2009-12-03 15:15:00,22.45,22.47,22.45,22.47,1900.0,14.9245,14.9378,14.9245,14.9378,1900.0
2009-12-03 15:20:00,22.47,22.48,22.46,22.46,2100.0,14.9378,14.9444,14.9311,14.9311,2100.0
2009-12-03 15:25:00,22.46,22.47,22.42,22.44,4800.0,14.9311,14.9378,14.9045,14.9178,4800.0
2009-12-03 15:30:00,22.43,22.45,22.42,22.45,6500.0,14.9112,14.9245,14.9045,14.9245,6500.0
2009-12-03 15:35:00,22.46,22.46,22.42,22.44,10900.0,14.9311,14.9311,14.9045,14.9178,10900.0
2009-12-03 15:40:00,22.44,22.44,22.34,22.38,23900.0,14.9178,14.9178,14.8513,14.8779,23900.0
2009-12-03 15:45:00,22.37,22.38,22.32,22.32,15200.0,14.8713,14.8779,14.838,14.838,15200.0
2009-12-03 15:50:00,22.32,22.33,22.29,22.32,20600.0,14.838,14.8447,14.8181,14.838,20600.0
2009-12-03 15:55:00,22.32,22.33,22.29,22.3,34500.0,14.838,14.8447,14.8181,14.8247,34500.0
2009-12-04 09:30:00,22.49,22.63,22.49,22.51,3000.0,14.9511,15.0441,14.9511,14.9644,3000.0
2009-12-04 09:35:00,22.49,22.64,22.47,22.61,2600.0,14.9511,15.0508,14.9378,15.0308,2600.0
2009-12-04 09:40:00,22.65,22.65,22.61,22.65,2900.0,15.0574,15.0574,15.0308,15.0574,2900.0
2009-12-04 09:45:00,22.63,22.72,22.56,22.57,19900.0,15.0441,15.104,14.9976,15.0042,19900.0
2009-12-04 09:50:00,22.57,22.57,22.51,22.52,4500.0,15.0042,15.0042,14.9644,14.971,4500.0
2009-12-04 09:55:00,22.53,22.53,22.51,22.52,2000.0,14.9776,14.9776,14.9644,14.971,2000.0
2009-12-04 10:00:00,22.52,22.54,22.5,22.5,5500.0,14.971,14.9843,14.9577,14.9577,5500.0
2009-12-04 10:05:00,22.52,22.52,22.44,22.49,6300.0,14.971,14.971,14.9178,14.9511,6300.0
2009-12-04 10:10:00,22.47,22.66,22.47,22.5,8300.0,14.9378,15.0641,14.9378,14.9577,8300.0
2009-12-04 10:15:00,22.51,22.51,22.5,22.51,1300.0,14.9644,14.9644,14.9577,14.9644,1300.0
2009-12-04 10:20:00,22.5,22.5,22.47,22.47,1500.0,14.9577,14.9577,14.9378,14.9378,1500.0
2009-12-04 10:25:00,22.47,22.47,22.38,22.44,13000.0,14.9378,14.9378,14.8779,14.9178,13000.0
2009-12-04 10:30:00,22.42,22.43,22.41,22.41,1100.0,14.9045,14.9112,14.8979,14.8979,1100.0
2009-12-04 10:35:00,22.42,22.47,22.42,22.45,2700.0,14.9045,14.9378,14.9045,14.9245,2700.0
2009-12-04 10:40:00,22.47,22.47,22.45,22.46,2700.0,14.9378,14.9378,14.9245,14.9311,2700.0
2009-12-04 10:45:00,22.47,22.49,22.47,22.48,4100.0,14.9378,14.9511,14.9378,14.9444,4100.0
2009-12-04 10:50:00,22.48,22.48,22.42,22.42,2200.0,14.9444,14.9444,14.9045,14.9045,2200.0
2009-12-04 10:55:00,22.43,22.44,22.42,22.44,800.0,14.9112,14.9178,14.9045,14.9178,800.0
2009-12-04 11:00:00,22.44,22.48,22.43,22.48,2300.0,14.9178,14.9444,14.9112,14.9444,2300.0
2009-12-04 11:05:00,22.49,22.52,22.49,22.5,5100.0,14.9511,14.971,14.9511,14.9577,5100.0
2009-12-04 11:10:00,22.49,22.5,22.48,22.49,800.0,14.9511,14.9577,14.9444,14.9511,800.0
2009-12-04 11:15:00,22.5,22.5,22.49,22.49,800.0,14.9577,14.9577,14.9511,14.9511,800.0
2009-12-04 11:20:00,22.49,22.52,22.49,22.51,1300.0,14.9511,14.971,14.9511,14.9644,1300.0
2009-12-04 11:25:00,22.51,22.51,22.47,22.47,1100.0,14.9644,14.9644,14.9378,14.9378,1100.0
2009-12-04 11:30:00,22.45,22.45,22.41,22.45,2600.0,14.9245,14.9245,14.8979,14.9245,2600.0
2009-12-04 11:35:00,22.44,22.46,22.43,22.43,1200.0,14.9178,14.9311,14.9112,14.9112,1200.0
2009-12-04 11:40:00,22.43,22.43,22.36,22.36,5800.0,14.9112,14.9112,14.8646,14.8646,5800.0
2009-12-04 11:45:00,22.35,22.37,22.31,22.37,7000.0,14.858,14.8713,14.8314,14.8713,7000.0
2009-12-04 11:50:00,22.36,22.36,22.35,22.36,2200.0,14.8646,14.8646,14.858,14.8646,2200.0
2009-12-04 11:55:00,22.35,22.35,22.34,22.35,4500.0,14.858,14.858,14.8513,14.858,4500.0
2009-12-04 12:00:00,22.36,22.36,22.35,22.35,300.0,14.8646,14.8646,14.858,14.858,300.0
2009-12-04 12:05:00,22.36,22.37,22.36,22.37,2300.0,14.8646,14.8713,14.8646,14.8713,2300.0
2009-12-04 12:10:00,22.37,22.37,22.35,22.35,700.0,14.8713,14.8713,14.858,14.858,700.0
2009-12-04 12:15:00,22.35,22.35,22.33,22.35,3700.0,14.858,14.858,14.8447,14.858,3700.0
2009-12-04 12:20:00,22.34,22.34,22.33,22.34,1800.0,14.8513,14.8513,14.8447,14.8513,1800.0
2009-12-04 12:25:00,22.33,22.35,22.33,22.35,1200.0,14.8447,14.858,14.8447,14.858,1200.0
2009-12-04 12:30:00,22.35,22.35,22.34,22.35,1400.0,14.858,14.858,14.8513,14.858,1400.0
2009-12-04 12:35:00,22.36,22.36,22.36,22.36,2700.0,14.8646,14.8646,14.8646,14.8646,2700.0
2009-12-04 12:40:00,22.35,22.39,22.35,22.39,1500.0,14.858,14.8846,14.858,14.8846,1500.0
2009-12-04 12:45:00,22.39,22.39,22.37,22.37,1400.0,14.8846,14.8846,14.8713,14.8713,1400.0
2009-12-04 12:50:00,22.38,22.39,22.37,22.39,500.0,14.8779,14.8846,14.8713,14.8846,500.0
2009-12-04 12:55:00,22.37,22.4,22.37,22.4,800.0,14.8713,14.8912,14.8713,14.8912,800.0
2009-12-04 13:00:00,22.39,22.41,22.39,22.41,1200.0,14.8846,14.8979,14.8846,14.8979,1200.0
2009-12-04 13:05:00,22.41,22.41,22.4,22.4,500.0,14.8979,14.8979,14.8912,14.8912,500.0
2009-12-04 13:10:00,22.41,22.41,22.39,22.39,2800.0,14.8979,14.8979,14.8846,14.8846,2800.0
2009-12-04 13:15:00,22.4,22.43,22.4,22.42,2800.0,14.8912,14.9112,14.8912,14.9045,2800.0
2009-12-04 13:20:00,22.43,22.43,22.4,22.43,7100.0,14.9112,14.9112,14.8912,14.9112,7100.0
2009-12-04 13:25:00,22.43,22.43,22.39,22.4,6300.0,14.9112,14.9112,14.8846,14.8912,6300.0
2009-12-04 13:30:00,22.39,22.4,22.39,22.4,1900.0,14.8846,14.8912,14.8846,14.8912,1900.0
2009-12-04 13:35:00,22.39,22.4,22.38,22.39,2000.0,14.8846,14.8912,14.8779,14.8846,2000.0
2009-12-04 13:40:00,22.4,22.4,22.39,22.4,900.0,14.8912,14.8912,14.8846,14.8912,900.0
2009-12-04 13:45:00,22.41,22.42,22.38,22.38,3300.0,14.8979,14.9045,14.8779,14.8779,3300.0
2009-12-04 13:50:00,22.38,22.39,22.37,22.39,900.0,14.8779,14.8846,14.8713,14.8846,900.0
2009-12-04 13:55:00,22.38,22.38,22.37,22.37,200.0,14.8779,14.8779,14.8713,14.8713,200.0
2009-12-04 14:00:00,22.37,22.38,22.37,22.38,1400.0,14.8713,14.8779,14.8713,14.8779,1400.0
2009-12-04 14:05:00,22.38,22.38,22.37,22.37,1900.0,14.8779,14.8779,14.8713,14.8713,1900.0
2009-12-04 14:10:00,22.38,22.38,22.37,22.38,2600.0,14.8779,14.8779,14.8713,14.8779,2600.0
2009-12-04 14:15:00,22.38,22.39,22.37,22.38,6800.0,14.8779,14.8846,14.8713,14.8779,6800.0
2009-12-04 14:20:00,22.37,22.37,22.36,22.36,600.0,14.8713,14.8713,14.8646,14.8646,600.0
2009-12-04 14:25:00,22.35,22.35,22.35,22.35,1300.0,14.858,14.858,14.858,14.858,1300.0
2009-12-04 14:30:00,22.36,22.38,22.35,22.38,5900.0,14.8646,14.8779,14.858,14.8779,5900.0
2009-12-04 14:35:00,22.38,22.38,22.37,22.38,2300.0,14.8779,14.8779,14.8713,14.8779,2300.0
2009-12-04 14:40:00,22.37,22.38,22.37,22.38,200.0,14.8713,14.8779,14.8713,14.8779,200.0
2009-12-04 14:45:00,22.38,22.43,22.38,22.41,4600.0,14.8779,14.9112,14.8779,14.8979,4600.0
2009-12-04 14:50:00,22.39,22.43,22.39,22.43,2000.0,14.8846,14.9112,14.8846,14.9112,2000.0
2009-12-04 14:55:00,22.42,22.44,22.42,22.43,1400.0,14.9045,14.9178,14.9045,14.9112,1400.0
2009-12-04 15:00:00,22.42,22.45,22.4,22.45,3000.0,14.9045,14.9245,14.8912,14.9245,3000.0
2009-12-04 15:05:00,22.44,22.46,22.44,22.46,1400.0,14.9178,14.9311,14.9178,14.9311,1400.0
2009-12-04 15:10:00,22.46,22.48,22.45,22.48,3600.0,14.9311,14.9444,14.9245,14.9444,3600.0
2009-12-04 15:15:00,22.46,22.48,22.46,22.46,1400.0,14.9311,14.9444,14.9311,14.9311,1400.0
2009-12-04 15:20:00,22.46,22.49,22.44,22.49,8200.0,14.9311,14.9511,14.9178,14.9511,8200.0
2009-12-04 15:25:00,22.48,22.53,22.48,22.49,4300.0,14.9444,14.9776,14.9444,14.9511,4300.0
2009-12-04 15:30:00,22.49,22.53,22.48,22.53,3300.0,14.9511,14.9776,14.9444,14.9776,3300.0
2009-12-04 15:35:00,22.54,22.55,22.5,22.5,2500.0,14.9843,14.9909,14.9577,14.9577,2500.0
2009-12-04 15:40:00,22.5,22.5,22.48,22.5,3300.0,14.9577,14.9577,14.9444,14.9577,3300.0
2009-12-04 15:45:00,22.51,22.54,22.49,22.54,6400.0,14.9644,14.9843,14.9511,14.9843,6400.0
2009-12-04 15:50:00,22.53,22.56,22.52,22.55,8300.0,14.9776,14.9976,14.971,14.9909,8300.0
2009-12-04 15:55:00,22.56,22.62,22.52,22.6,41500.0,14.9976,15.0375,14.971,15.0242,41500.0
2009-12-07 09:30:00,22.63,22.63,22.48,22.5,8800.0,15.0441,15.0441,14.9444,14.9577,8800.0
2009-12-07 09:35:00,22.54,22.58,22.53,22.53,5900.0,14.9843,15.0109,14.9776,14.9776,5900.0
2009-12-07 09:40:00,22.55,22.59,22.5,22.51,7500.0,14.9909,15.0175,14.9577,14.9644,7500.0
2009-12-07 09:45:00,22.52,22.59,22.52,22.58,9400.0,14.971,15.0175,14.971,15.0109,9400.0
2009-12-07 09:50:00,22.6,22.61,22.55,22.56,10800.0,15.0242,15.0308,14.9909,14.9976,10800.0
2009-12-07 09:55:00,22.56,22.6,22.56,22.6,3800.0,14.9976,15.0242,14.9976,15.0242,3800.0
2009-12-07 10:00:00,22.58,22.59,22.55,22.55,1500.0,15.0109,15.0175,14.9909,14.9909,1500.0
2009-12-07 10:05:00,22.54,22.55,22.53,22.53,1100.0,14.9843,14.9909,14.9776,14.9776,1100.0
2009-12-07 10:10:00,22.54,22.59,22.54,22.59,1200.0,14.9843,15.0175,14.9843,15.0175,1200.0
2009-12-07 10:15:00,22.61,22.61,22.6,22.6,600.0,15.0308,15.0308,15.0242,15.0242,600.0
2009-12-07 10:20:00,22.6,22.61,22.6,22.6,1500.0,15.0242,15.0308,15.0242,15.0242,1500.0
2009-12-07 10:25:00,22.6,22.61,22.6,22.61,1700.0,15.0242,15.0308,15.0242,15.0308,1700.0
2009-12-07 10:30:00,22.61,22.63,22.61,22.62,3200.0,15.0308,15.0441,15.0308,15.0375,3200.0
2009-12-07 10:35:00,22.65,22.65,22.59,22.59,2900.0,15.0574,15.0574,15.0175,15.0175,2900.0
2009-12-07 10:40:00,22.59,22.59,22.55,22.58,5900.0,15.0175,15.0175,14.9909,15.0109,5900.0
2009-12-07 10:45:00,22.58,22.58,22.56,22.56,2400.0,15.0109,15.0109,14.9976,14.9976,2400.0
2009-12-07 10:50:00,22.56,22.57,22.54,22.54,700.0,14.9976,15.0042,14.9843,14.9843,700.0
2009-12-07 10:55:00,22.55,22.56,22.54,22.56,4300.0,14.9909,14.9976,14.9843,14.9976,4300.0
2009-12-07 11:00:00,22.55,22.57,22.55,22.55,2700.0,14.9909,15.0042,14.9909,14.9909,2700.0
2009-12-07 11:05:00,22.54,22.58,22.54,22.55,3800.0,14.9843,15.0109,14.9843,14.9909,3800.0
2009-12-07 11:10:00,22.56,22.56,22.54,22.55,800.0,14.9976,14.9976,14.9843,14.9909,800.0
2009-12-07 11:15:00,22.54,22.55,22.53,22.55,500.0,14.9843,14.9909,14.9776,14.9909,500.0
2009-12-07 11:20:00,22.55,22.55,22.52,22.52,600.0,14.9909,14.9909,14.971,14.971,600.0
2009-12-07 11:25:00,22.53,22.54,22.53,22.53,600.0,14.9776,14.9843,14.9776,14.9776,600.0
2009-12-07 11:30:00,22.54,22.57,22.54,22.56,5200.0,14.9843,15.0042,14.9843,14.9976,5200.0
2009-12-07 11:35:00,22.54,22.56,22.53,22.54,3700.0,14.9843,14.9976,14.9776,14.9843,3700.0
2009-12-07 11:40:00,22.54,22.54,22.54,22.54,100.0,14.9843,14.9843,14.9843,14.9843,100.0
2009-12-07 11:45:00,22.55,22.55,22.54,22.54,300.0,14.9909,14.9909,14.9843,14.9843,300.0
2009-12-07 11:50:00,22.54,22.55,22.54,22.55,500.0,14.9843,14.9909,14.9843,14.9909,500.0
2009-12-07 11:55:00,22.54,22.55,22.54,22.55,300.0,14.9843,14.9909,14.9843,14.9909,300.0
2009-12-07 12:00:00,22.55,22.56,22.55,22.55,1500.0,14.9909,14.9976,14.9909,14.9909,1500.0
2009-12-07 12:05:00,22.55,22.55,22.55,22.55,500.0,14.9909,14.9909,14.9909,14.9909,500.0
2009-12-07 12:10:00,22.55,22.56,22.54,22.54,2900.0,14.9909,14.9976,14.9843,14.9843,2900.0
2009-12-07 12:15:00,22.55,22.56,22.54,22.56,1500.0,14.9909,14.9976,14.9843,14.9976,1500.0
2009-12-07 12:20:00,22.54,22.56,22.54,22.55,3500.0,14.9843,14.9976,14.9843,14.9909,3500.0
2009-12-07 12:25:00,22.55,22.56,22.54,22.54,500.0,14.9909,14.9976,14.9843,14.9843,500.0
2009-12-07 12:30:00,22.56,22.57,22.56,22.57,1200.0,14.9976,15.0042,14.9976,15.0042,1200.0
2009-12-07 12:35:00,22.57,22.57,22.56,22.57,6900.0,15.0042,15.0042,14.9976,15.0042,6900.0
2009-12-07 12:40:00,22.56,22.56,22.54,22.55,4500.0,14.9976,14.9976,14.9843,14.9909,4500.0
2009-12-07 12:45:00,22.56,22.57,22.56,22.56,3000.0,14.9976,15.0042,14.9976,14.9976,3000.0
2009-12-07 12:50:00,22.57,22.57,22.56,22.57,2700.0,15.0042,15.0042,14.9976,15.0042,2700.0
2009-12-07 12:55:00,22.57,22.57,22.56,22.57,2000.0,15.0042,15.0042,14.9976,15.0042,2000.0
2009-12-07 13:00:00,22.56,22.56,22.54,22.55,5400.0,14.9976,14.9976,14.9843,14.9909,5400.0
2009-12-07 13:05:00,22.54,22.54,22.52,22.52,3200.0,14.9843,14.9843,14.971,14.971,3200.0
2009-12-07 13:10:00,22.52,22.54,22.52,22.53,900.0,14.971,14.9843,14.971,14.9776,900.0
2009-12-07 13:15:00,22.54,22.55,22.53,22.53,500.0,14.9843,14.9909,14.9776,14.9776,500.0
2009-12-07 13:20:00,22.54,22.55,22.53,22.53,123800.0,14.9843,14.9909,14.9776,14.9776,123800.0
2009-12-07 13:25:00,22.55,22.55,22.54,22.55,300.0,14.9909,14.9909,14.9843,14.9909,300.0
2009-12-07 13:30:00,22.54,22.54,22.52,22.54,1100.0,14.9843,14.9843,14.971,14.9843,1100.0
2009-12-07 13:35:00,22.53,22.54,22.53,22.53,900.0,14.9776,14.9843,14.9776,14.9776,900.0
2009-12-07 13:40:00,22.54,22.54,22.54,22.54,100.0,14.9843,14.9843,14.9843,14.9843,100.0
2009-12-07 13:45:00,22.53,22.55,22.52,22.54,1700.0,14.9776,14.9909,14.971,14.9843,1700.0
2009-12-07 13:50:00,22.54,22.55,22.54,22.55,900.0,14.9843,14.9909,14.9843,14.9909,900.0
2009-12-07 13:55:00,22.54,22.54,22.53,22.54,600.0,14.9843,14.9843,14.9776,14.9843,600.0
2009-12-07 14:00:00,22.53,22.53,22.52,22.52,200.0,14.9776,14.9776,14.971,14.971,200.0
2009-12-07 14:05:00,22.52,22.54,22.52,22.54,2300.0,14.971,14.9843,14.971,14.9843,2300.0
2009-12-07 14:10:00,22.54,22.54,22.52,22.52,400.0,14.9843,14.9843,14.971,14.971,400.0
2009-12-07 14:15:00,22.54,22.54,22.53,22.53,600.0,14.9843,14.9843,14.9776,14.9776,600.0
2009-12-07 14:20:00,22.52,22.52,22.51,22.51,1300.0,14.971,14.971,14.9644,14.9644,1300.0
2009-12-07 14:25:00,22.51,22.51,22.51,22.51,200.0,14.9644,14.9644,14.9644,14.9644,200.0
2009-12-07 14:30:00,22.51,22.51,22.5,22.5,3100.0,14.9644,14.9644,14.9577,14.9577,3100.0
2009-12-07 14:35:00,22.5,22.5,22.47,22.5,3100.0,14.9577,14.9577,14.9378,14.9577,3100.0
2009-12-07 14:40:00,22.5,22.5,22.48,22.49,1500.0,14.9577,14.9577,14.9444,14.9511,1500.0
2009-12-07 14:45:00,22.48,22.48,22.47,22.48,1800.0,14.9444,14.9444,14.9378,14.9444,1800.0
2009-12-07 14:50:00,22.49,22.51,22.47,22.48,2400.0,14.9511,14.9644,14.9378,14.9444,2400.0
2009-12-07 14:55:00,22.49,22.55,22.49,22.5,10000.0,14.9511,14.9909,14.9511,14.9577,10000.0
2009-12-07 15:00:00,22.5,22.51,22.5,22.5,1500.0,14.9577,14.9644,14.9577,14.9577,1500.0
2009-12-07 15:05:00,22.51,22.52,22.51,22.51,400.0,14.9644,14.971,14.9644,14.9644,400.0
2009-12-07 15:10:00,22.51,22.51,22.49,22.49,4000.0,14.9644,14.9644,14.9511,14.9511,4000.0
2009-12-07 15:15:00,22.49,22.5,22.48,22.5,5100.0,14.9511,14.9577,14.9444,14.9577,5100.0
2009-12-07 15:20:00,22.51,22.52,22.5,22.51,1900.0,14.9644,14.971,14.9577,14.9644,1900.0
2009-12-07 15:25:00,22.51,22.52,22.5,22.5,1200.0,14.9644,14.971,14.9577,14.9577,1200.0
2009-12-07 15:30:00,22.5,22.54,22.5,22.54,2100.0,14.9577,14.9843,14.9577,14.9843,2100.0
2009-12-07 15:35:00,22.54,22.55,22.53,22.54,1400.0,14.9843,14.9909,14.9776,14.9843,1400.0
2009-12-07 15:40:00,22.54,22.56,22.54,22.55,12100.0,14.9843,14.9976,14.9843,14.9909,12100.0
2009-12-07 15:45:00,22.56,22.57,22.55,22.56,12300.0,14.9976,15.0042,14.9909,14.9976,12300.0
2009-12-07 15:50:00,22.57,22.59,22.56,22.57,18300.0,15.0042,15.0175,14.9976,15.0042,18300.0
2009-12-07 15:55:00,22.57,22.59,22.56,22.57,30600.0,15.0042,15.0175,14.9976,15.0042,30600.0
2009-12-08 09:30:00,22.43,22.54,22.35,22.5,7500.0,14.9112,14.9843,14.858,14.9577,7500.0
2009-12-08 09:35:00,22.46,22.5,22.44,22.45,3700.0,14.9311,14.9577,14.9178,14.9245,3700.0
2009-12-08 09:40:00,22.44,22.51,22.41,22.44,4200.0,14.9178,14.9644,14.8979,14.9178,4200.0
2009-12-08 09:45:00,22.44,22.44,22.33,22.34,2800.0,14.9178,14.9178,14.8447,14.8513,2800.0
2009-12-08 09:50:00,22.35,22.38,22.32,22.38,10800.0,14.858,14.8779,14.838,14.8779,10800.0
2009-12-08 09:55:00,22.41,22.41,22.29,22.34,8900.0,14.8979,14.8979,14.8181,14.8513,8900.0
2009-12-08 10:00:00,22.31,22.35,22.31,22.33,4400.0,14.8314,14.858,14.8314,14.8447,4400.0
2009-12-08 10:05:00,22.33,22.33,22.32,22.33,1600.0,14.8447,14.8447,14.838,14.8447,1600.0
2009-12-08 10:10:00,22.33,22.35,22.3,22.3,2300.0,14.8447,14.858,14.8247,14.8247,2300.0
2009-12-08 10:15:00,22.3,22.32,22.28,22.32,2500.0,14.8247,14.838,14.8115,14.838,2500.0
2009-12-08 10:20:00,22.33,22.33,22.29,22.32,2400.0,14.8447,14.8447,14.8181,14.838,2400.0
2009-12-08 10:25:00,22.32,22.32,22.31,22.31,400.0,14.838,14.838,14.8314,14.8314,400.0
2009-12-08 10:30:00,22.31,22.32,22.3,22.32,900.0,14.8314,14.838,14.8247,14.838,900.0
2009-12-08 10:35:00,22.32,22.37,22.32,22.36,2400.0,14.838,14.8713,14.838,14.8646,2400.0
2009-12-08 10:40:00,22.39,22.39,22.36,22.36,700.0,14.8846,14.8846,14.8646,14.8646,700.0
2009-12-08 10:45:00,22.34,22.37,22.33,22.35,2000.0,14.8513,14.8713,14.8447,14.858,2000.0
2009-12-08 10:50:00,22.36,22.36,22.34,22.36,1400.0,14.8646,14.8646,14.8513,14.8646,1400.0
2009-12-08 10:55:00,22.34,22.34,22.32,22.34,2000.0,14.8513,14.8513,14.838,14.8513,2000.0
2009-12-08 11:00:00,22.32,22.37,22.32,22.37,2600.0,14.838,14.8713,14.838,14.8713,2600.0
2009-12-08 11:05:00,22.38,22.41,22.37,22.38,3900.0,14.8779,14.8979,14.8713,14.8779,3900.0
2009-12-08 11:10:00,22.39,22.39,22.38,22.39,2100.0,14.8846,14.8846,14.8779,14.8846,2100.0
2009-12-08 11:15:00,22.4,22.42,22.4,22.42,200.0,14.8912,14.9045,14.8912,14.9045,200.0
2009-12-08 11:20:00,22.4,22.41,22.4,22.41,500.0,14.8912,14.8979,14.8912,14.8979,500.0
2009-12-08 11:25:00,22.41,22.41,22.38,22.4,3700.0,14.8979,14.8979,14.8779,14.8912,3700.0
2009-12-08 11:30:00,22.4,22.41,22.38,22.38,1600.0,14.8912,14.8979,14.8779,14.8779,1600.0
2009-12-08 11:35:00,22.37,22.39,22.35,22.36,1300.0,14.8713,14.8846,14.858,14.8646,1300.0
2009-12-08 11:40:00,22.37,22.41,22.36,22.41,2400.0,14.8713,14.8979,14.8646,14.8979,2400.0
2009-12-08 11:45:00,22.42,22.43,22.41,22.41,1300.0,14.9045,14.9112,14.8979,14.8979,1300.0
2009-12-08 11:50:00,22.42,22.42,22.4,22.4,1400.0,14.9045,14.9045,14.8912,14.8912,1400.0
2009-12-08 11:55:00,22.38,22.38,22.38,22.38,1200.0,14.8779,14.8779,14.8779,14.8779,1200.0
2009-12-08 12:00:00,22.4,22.41,22.4,22.4,500.0,14.8912,14.8979,14.8912,14.8912,500.0
2009-12-08 12:05:00,22.4,22.4,22.38,22.39,1100.0,14.8912,14.8912,14.8779,14.8846,1100.0
2009-12-08 12:10:00,22.39,22.4,22.38,22.38,700.0,14.8846,14.8912,14.8779,14.8779,700.0
2009-12-08 12:15:00,22.38,22.38,22.38,22.38,500.0,14.8779,14.8779,14.8779,14.8779,500.0
2009-12-08 12:20:00,22.39,22.42,22.39,22.42,900.0,14.8846,14.9045,14.8846,14.9045,900.0
2009-12-08 12:25:00,22.41,22.41,22.38,22.38,2000.0,14.8979,14.8979,14.8779,14.8779,2000.0
2009-12-08 12:30:00,22.38,22.42,22.38,22.42,2300.0,14.8779,14.9045,14.8779,14.9045,2300.0
2009-12-08 12:35:00,22.41,22.43,22.4,22.43,1200.0,14.8979,14.9112,14.8912,14.9112,1200.0
2009-12-08 12:40:00,22.43,22.43,22.4,22.43,1200.0,14.9112,14.9112,14.8912,14.9112,1200.0
2009-12-08 12:45:00,22.42,22.43,22.42,22.42,600.0,14.9045,14.9112,14.9045,14.9045,600.0
2009-12-08 12:50:00,22.42,22.42,22.42,22.42,1300.0,14.9045,14.9045,14.9045,14.9045,1300.0
2009-12-08 12:55:00,22.41,22.44,22.41,22.42,1600.0,14.8979,14.9178,14.8979,14.9045,1600.0
2009-12-08 13:00:00,22.41,22.42,22.4,22.4,700.0,14.8979,14.9045,14.8912,14.8912,700.0
2009-12-08 13:05:00,22.4,22.42,22.4,22.41,1400.0,14.8912,14.9045,14.8912,14.8979,1400.0
2009-12-08 13:10:00,22.4,22.4,22.36,22.36,2500.0,14.8912,14.8912,14.8646,14.8646,2500.0
2009-12-08 13:15:00,22.37,22.38,22.36,22.37,1000.0,14.8713,14.8779,14.8646,14.8713,1000.0
2009-12-08 13:20:00,22.36,22.39,22.36,22.38,3900.0,14.8646,14.8846,14.8646,14.8779,3900.0
2009-12-08 13:25:00,22.36,22.36,22.34,22.34,900.0,14.8646,14.8646,14.8513,14.8513,900.0
2009-12-08 13:30:00,22.34,22.4,22.34,22.4,1600.0,14.8513,14.8912,14.8513,14.8912,1600.0
2009-12-08 13:35:00,22.37,22.38,22.37,22.37,800.0,14.8713,14.8779,14.8713,14.8713,800.0
2009-12-08 13:40:00,22.37,22.38,22.36,22.36,1400.0,14.8713,14.8779,14.8646,14.8646,1400.0
2009-12-08 13:45:00,22.36,22.38,22.34,22.36,1100.0,14.8646,14.8779,14.8513,14.8646,1100.0
2009-12-08 13:50:00,22.35,22.35,22.34,22.35,1000.0,14.858,14.858,14.8513,14.858,1000.0
2009-12-08 13:55:00,22.34,22.35,22.34,22.35,800.0,14.8513,14.858,14.8513,14.858,800.0
2009-12-08 14:00:00,22.34,22.35,22.34,22.35,2300.0,14.8513,14.858,14.8513,14.858,2300.0
2009-12-08 14:05:00,22.35,22.37,22.35,22.37,1400.0,14.858,14.8713,14.858,14.8713,1400.0
2009-12-08 14:10:00,22.36,22.36,22.33,22.34,1000.0,14.8646,14.8646,14.8447,14.8513,1000.0
2009-12-08 14:15:00,22.35,22.38,22.34,22.38,2200.0,14.858,14.8779,14.8513,14.8779,2200.0
2009-12-08 14:20:00,22.36,22.38,22.35,22.38,1900.0,14.8646,14.8779,14.858,14.8779,1900.0
2009-12-08 14:25:00,22.38,22.4,22.36,22.39,3700.0,14.8779,14.8912,14.8646,14.8846,3700.0
2009-12-08 14:30:00,22.39,22.39,22.37,22.39,3900.0,14.8846,14.8846,14.8713,14.8846,3900.0
2009-12-08 14:35:00,22.39,22.39,22.38,22.39,1300.0,14.8846,14.8846,14.8779,14.8846,1300.0
2009-12-08 14:40:00,22.39,22.39,22.36,22.37,2700.0,14.8846,14.8846,14.8646,14.8713,2700.0
2009-12-08 14:45:00,22.37,22.39,22.36,22.37,2200.0,14.8713,14.8846,14.8646,14.8713,2200.0
2009-12-08 14:50:00,22.36,22.36,22.33,22.33,1300.0,14.8646,14.8646,14.8447,14.8447,1300.0
2009-12-08 14:55:00,22.34,22.38,22.33,22.38,2200.0,14.8513,14.8779,14.8447,14.8779,2200.0
2009-12-08 15:00:00,22.38,22.38,22.35,22.35,2300.0,14.8779,14.8779,14.858,14.858,2300.0
2009-12-08 15:05:00,22.33,22.35,22.33,22.35,2400.0,14.8447,14.858,14.8447,14.858,2400.0
2009-12-08 15:10:00,22.35,22.35,22.31,22.31,3200.0,14.858,14.858,14.8314,14.8314,3200.0
2009-12-08 15:15:00,22.32,22.32,22.3,22.31,2800.0,14.838,14.838,14.8247,14.8314,2800.0
2009-12-08 15:20:00,22.31,22.33,22.3,22.33,3300.0,14.8314,14.8447,14.8247,14.8447,3300.0
2009-12-08 15:25:00,22.32,22.36,22.32,22.36,1500.0,14.838,14.8646,14.838,14.8646,1500.0
2009-12-08 15:30:00,22.35,22.36,22.34,22.35,1400.0,14.858,14.8646,14.8513,14.858,1400.0
2009-12-08 15:35:00,22.35,22.35,22.34,22.34,2900.0,14.858,14.858,14.8513,14.8513,2900.0
2009-12-08 15:40:00,22.34,22.35,22.34,22.35,4200.0,14.8513,14.858,14.8513,14.858,4200.0
2009-12-08 15:45:00,22.34,22.35,22.34,22.35,4600.0,14.8513,14.858,14.8513,14.858,4600.0
2009-12-08 15:50:00,22.35,22.35,22.34,22.35,7800.0,14.858,14.858,14.8513,14.858,7800.0
2009-12-08 15:55:00,22.35,22.37,22.35,22.36,19800.0,14.858,14.8713,14.858,14.8646,19800.0
2009-12-09 09:30:00,22.28,22.39,22.27,22.38,4900.0,14.8115,14.8846,14.8048,14.8779,4900.0
2009-12-09 09:35:00,22.35,22.35,22.29,22.29,4400.0,14.858,14.858,14.8181,14.8181,4400.0
2009-12-09 09:40:00,22.28,22.3,22.26,22.29,12100.0,14.8115,14.8247,14.7982,14.8181,12100.0
2009-12-09 09:45:00,22.29,22.29,22.26,22.26,4300.0,14.8181,14.8181,14.7982,14.7982,4300.0
2009-12-09 09:50:00,22.27,22.28,22.25,22.25,2900.0,14.8048,14.8115,14.7915,14.7915,2900.0
2009-12-09 09:55:00,22.26,22.26,22.2,22.21,900.0,14.7982,14.7982,14.7583,14.7649,900.0
2009-12-09 10:00:00,22.21,22.22,22.2,22.21,2000.0,14.7649,14.7716,14.7583,14.7649,2000.0
2009-12-09 10:05:00,22.2,22.22,22.2,22.21,700.0,14.7583,14.7716,14.7583,14.7649,700.0
2009-12-09 10:10:00,22.22,22.23,22.2,22.23,1900.0,14.7716,14.7782,14.7583,14.7782,1900.0
2009-12-09 10:15:00,22.23,22.26,22.22,22.22,4500.0,14.7782,14.7982,14.7716,14.7716,4500.0
2009-12-09 10:20:00,22.23,22.24,22.23,22.23,1200.0,14.7782,14.7849,14.7782,14.7782,1200.0
2009-12-09 10:25:00,22.23,22.27,22.22,22.27,4100.0,14.7782,14.8048,14.7716,14.8048,4100.0
2009-12-09 10:30:00,22.27,22.3,22.26,22.28,14400.0,14.8048,14.8247,14.7982,14.8115,14400.0
2009-12-09 10:35:00,22.27,22.27,22.24,22.24,2600.0,14.8048,14.8048,14.7849,14.7849,2600.0
2009-12-09 10:40:00,22.24,22.24,22.18,22.2,7100.0,14.7849,14.7849,14.745,14.7583,7100.0
2009-12-09 10:45:00,22.19,22.23,22.19,22.2,4600.0,14.7516,14.7782,14.7516,14.7583,4600.0
2009-12-09 10:50:00,22.22,22.25,22.22,22.24,4200.0,14.7716,14.7915,14.7716,14.7849,4200.0
2009-12-09 10:55:00,22.24,22.25,22.18,22.18,3100.0,14.7849,14.7915,14.745,14.745,3100.0
2009-12-09 11:00:00,22.19,22.21,22.18,22.18,2400.0,14.7516,14.7649,14.745,14.745,2400.0
2009-12-09 11:05:00,22.2,22.25,22.18,22.24,14400.0,14.7583,14.7915,14.745,14.7849,14400.0
2009-12-09 11:10:00,22.22,22.26,22.17,22.24,28100.0,14.7716,14.7982,14.7383,14.7849,28100.0
2009-12-09 11:15:00,22.23,22.26,22.18,22.2,18200.0,14.7782,14.7982,14.745,14.7583,18200.0
2009-12-09 11:20:00,22.2,22.24,22.18,22.21,12500.0,14.7583,14.7849,14.745,14.7649,12500.0
2009-12-09 11:25:00,22.23,22.23,22.21,22.23,400.0,14.7782,14.7782,14.7649,14.7782,400.0
2009-12-09 11:30:00,22.22,22.22,22.2,22.22,4300.0,14.7716,14.7716,14.7583,14.7716,4300.0
2009-12-09 11:35:00,22.2,22.21,22.16,22.16,8500.0,14.7583,14.7649,14.7317,14.7317,8500.0
2009-12-09 11:40:00,22.17,22.24,22.16,22.22,13300.0,14.7383,14.7849,14.7317,14.7716,13300.0
2009-12-09 11:45:00,22.23,22.23,22.2,22.2,3800.0,14.7782,14.7782,14.7583,14.7583,3800.0
2009-12-09 11:50:00,22.2,22.2,22.17,22.18,4400.0,14.7583,14.7583,14.7383,14.745,4400.0
2009-12-09 11:55:00,22.17,22.19,22.15,22.16,2300.0,14.7383,14.7516,14.725,14.7317,2300.0
2009-12-09 12:00:00,22.16,22.16,22.15,22.15,2200.0,14.7317,14.7317,14.725,14.725,2200.0
2009-12-09 12:05:00,22.14,22.16,22.14,22.14,1500.0,14.7184,14.7317,14.7184,14.7184,1500.0
2009-12-09 12:10:00,22.15,22.16,22.14,22.16,2600.0,14.725,14.7317,14.7184,14.7317,2600.0
2009-12-09 12:15:00,22.16,22.16,22.14,22.14,4300.0,14.7317,14.7317,14.7184,14.7184,4300.0
2009-12-09 12:20:00,22.13,22.14,22.11,22.14,5400.0,14.7117,14.7184,14.6984,14.7184,5400.0
2009-12-09 12:25:00,22.12,22.13,22.11,22.12,2500.0,14.7051,14.7117,14.6984,14.7051,2500.0
2009-12-09 12:30:00,22.13,22.14,22.12,22.13,3300.0,14.7117,14.7184,14.7051,14.7117,3300.0
2009-12-09 12:35:00,22.14,22.17,22.14,22.16,1900.0,14.7184,14.7383,14.7184,14.7317,1900.0
2009-12-09 12:40:00,22.16,22.16,22.11,22.11,3400.0,14.7317,14.7317,14.6984,14.6984,3400.0
2009-12-09 12:45:00,22.12,22.17,22.11,22.11,16200.0,14.7051,14.7383,14.6984,14.6984,16200.0
2009-12-09 12:50:00,22.11,22.17,22.1,22.17,23400.0,14.6984,14.7383,14.6918,14.7383,23400.0
2009-12-09 12:55:00,22.18,22.18,22.16,22.17,3200.0,14.745,14.745,14.7317,14.7383,3200.0
2009-12-09 13:00:00,22.18,22.19,22.14,22.14,7700.0,14.745,14.7516,14.7184,14.7184,7700.0
2009-12-09 13:05:00,22.14,22.15,22.13,22.15,2700.0,14.7184,14.725,14.7117,14.725,2700.0
2009-12-09 13:10:00,22.15,22.16,22.15,22.16,700.0,14.725,14.7317,14.725,14.7317,700.0
2009-12-09 13:15:00,22.15,22.19,22.15,22.18,3300.0,14.725,14.7516,14.725,14.745,3300.0
2009-12-09 13:20:00,22.18,22.19,22.16,22.18,2500.0,14.745,14.7516,14.7317,14.745,2500.0
2009-12-09 13:25:00,22.17,22.19,22.16,22.18,1200.0,14.7383,14.7516,14.7317,14.745,1200.0
2009-12-09 13:30:00,22.17,22.19,22.16,22.16,500.0,14.7383,14.7516,14.7317,14.7317,500.0
2009-12-09 13:35:00,22.16,22.18,22.16,22.18,1800.0,14.7317,14.745,14.7317,14.745,1800.0
2009-12-09 13:40:00,22.18,22.18,22.15,22.15,700.0,14.745,14.745,14.725,14.725,700.0
2009-12-09 13:45:00,22.15,22.19,22.15,22.17,2900.0,14.725,14.7516,14.725,14.7383,2900.0
2009-12-09 13:50:00,22.17,22.18,22.16,22.17,1400.0,14.7383,14.745,14.7317,14.7383,1400.0
2009-12-09 13:55:00,22.17,22.17,22.14,22.14,1600.0,14.7383,14.7383,14.7184,14.7184,1600.0
2009-12-09 14:00:00,22.14,22.18,22.14,22.18,1400.0,14.7184,14.745,14.7184,14.745,1400.0
2009-12-09 14:05:00,22.18,22.19,22.17,22.19,1900.0,14.745,14.7516,14.7383,14.7516,1900.0
2009-12-09 14:10:00,22.18,22.2,22.18,22.18,1800.0,14.745,14.7583,14.745,14.745,1800.0
2009-12-09 14:15:00,22.18,22.19,22.18,22.18,1200.0,14.745,14.7516,14.745,14.745,1200.0
2009-12-09 14:20:00,22.18,22.2,22.18,22.18,1600.0,14.745,14.7583,14.745,14.745,1600.0
2009-12-09 14:25:00,22.19,22.19,22.18,22.18,1200.0,14.7516,14.7516,14.745,14.745,1200.0
2009-12-09 14:30:00,22.18,22.2,22.18,22.18,2000.0,14.745,14.7583,14.745,14.745,2000.0
2009-12-09 14:35:00,22.2,22.2,22.19,22.2,2500.0,14.7583,14.7583,14.7516,14.7583,2500.0
2009-12-09 14:40:00,22.2,22.2,22.19,22.2,1600.0,14.7583,14.7583,14.7516,14.7583,1600.0
2009-12-09 14:45:00,22.19,22.2,22.19,22.19,3100.0,14.7516,14.7583,14.7516,14.7516,3100.0
2009-12-09 14:50:00,22.19,22.2,22.19,22.19,2700.0,14.7516,14.7583,14.7516,14.7516,2700.0
2009-12-09 14:55:00,22.19,22.2,22.19,22.19,1700.0,14.7516,14.7583,14.7516,14.7516,1700.0
2009-12-09 15:00:00,22.2,22.2,22.19,22.2,2900.0,14.7583,14.7583,14.7516,14.7583,2900.0
2009-12-09 15:05:00,22.2,22.24,22.19,22.22,9300.0,14.7583,14.7849,14.7516,14.7716,9300.0
2009-12-09 15:10:00,22.23,22.23,22.2,22.21,11800.0,14.7782,14.7782,14.7583,14.7649,11800.0
2009-12-09 15:15:00,22.21,22.21,22.2,22.21,5000.0,14.7649,14.7649,14.7583,14.7649,5000.0
2009-12-09 15:20:00,22.2,22.22,22.2,22.21,15400.0,14.7583,14.7716,14.7583,14.7649,15400.0
2009-12-09 15:25:00,22.21,22.21,22.2,22.2,4200.0,14.7649,14.7649,14.7583,14.7583,4200.0
2009-12-09 15:30:00,22.2,22.21,22.2,22.21,6100.0,14.7583,14.7649,14.7583,14.7649,6100.0
2009-12-09 15:35:00,22.21,22.22,22.2,22.2,8300.0,14.7649,14.7716,14.7583,14.7583,8300.0
2009-12-09 15:40:00,22.19,22.21,22.19,22.2,10600.0,14.7516,14.7649,14.7516,14.7583,10600.0
2009-12-09 15:45:00,22.2,22.22,22.2,22.21,8600.0,14.7583,14.7716,14.7583,14.7649,8600.0
2009-12-09 15:50:00,22.2,22.22,22.2,22.21,8900.0,14.7583,14.7716,14.7583,14.7649,8900.0
2009-12-09 15:55:00,22.21,22.25,22.2,22.23,19300.0,14.7649,14.7915,14.7583,14.7782,19300.0
2009-12-10 09:30:00,22.28,22.43,22.12,22.36,22700.0,14.8115,14.9112,14.7051,14.8646,22700.0
2009-12-10 09:35:00,22.36,22.39,22.31,22.36,16000.0,14.8646,14.8846,14.8314,14.8646,16000.0
2009-12-10 09:40:00,22.36,22.38,22.28,22.32,4200.0,14.8646,14.8779,14.8115,14.838,4200.0
2009-12-10 09:45:00,22.32,22.36,22.28,22.28,19900.0,14.838,14.8646,14.8115,14.8115,19900.0
2009-12-10 09:50:00,22.28,22.28,22.25,22.27,8300.0,14.8115,14.8115,14.7915,14.8048,8300.0
2009-12-10 09:55:00,22.27,22.31,22.27,22.31,6200.0,14.8048,14.8314,14.8048,14.8314,6200.0
2009-12-10 10:00:00,22.3,22.34,22.24,22.27,25600.0,14.8247,14.8513,14.7849,14.8048,25600.0
2009-12-10 10:05:00,22.27,22.28,22.25,22.27,3800.0,14.8048,14.8115,14.7915,14.8048,3800.0
2009-12-10 10:10:00,22.27,22.27,22.22,22.23,2200.0,14.8048,14.8048,14.7716,14.7782,2200.0
2009-12-10 10:15:00,22.24,22.24,22.23,22.24,1500.0,14.7849,14.7849,14.7782,14.7849,1500.0
2009-12-10 10:20:00,22.24,22.27,22.23,22.26,2300.0,14.7849,14.8048,14.7782,14.7982,2300.0
2009-12-10 10:25:00,22.28,22.29,22.26,22.26,2500.0,14.8115,14.8181,14.7982,14.7982,2500.0
2009-12-10 10:30:00,22.27,22.28,22.26,22.27,1300.0,14.8048,14.8115,14.7982,14.8048,1300.0
2009-12-10 10:35:00,22.26,22.27,22.26,22.27,600.0,14.7982,14.8048,14.7982,14.8048,600.0
2009-12-10 10:40:00,22.26,22.28,22.26,22.27,1800.0,14.7982,14.8115,14.7982,14.8048,1800.0
2009-12-10 10:45:00,22.27,22.31,22.27,22.28,11800.0,14.8048,14.8314,14.8048,14.8115,11800.0
2009-12-10 10:50:00,22.28,22.29,22.23,22.26,25700.0,14.8115,14.8181,14.7782,14.7982,25700.0
2009-12-10 10:55:00,22.27,22.27,22.25,22.25,1600.0,14.8048,14.8048,14.7915,14.7915,1600.0
2009-12-10 11:00:00,22.26,22.27,22.25,22.25,1300.0,14.7982,14.8048,14.7915,14.7915,1300.0
2009-12-10 11:05:00,22.27,22.27,22.26,22.26,200.0,14.8048,14.8048,14.7982,14.7982,200.0
2009-12-10 11:10:00,22.27,22.27,22.25,22.26,1000.0,14.8048,14.8048,14.7915,14.7982,1000.0
2009-12-10 11:15:00,22.26,22.26,22.26,22.26,700.0,14.7982,14.7982,14.7982,14.7982,700.0
2009-12-10 11:20:00,22.25,22.25,22.24,22.25,2100.0,14.7915,14.7915,14.7849,14.7915,2100.0
2009-12-10 11:25:00,22.24,22.26,22.2,22.21,3400.0,14.7849,14.7982,14.7583,14.7649,3400.0
2009-12-10 11:30:00,22.22,22.26,22.21,22.25,18100.0,14.7716,14.7982,14.7649,14.7915,18100.0
2009-12-10 11:35:00,22.25,22.27,22.21,22.23,14300.0,14.7915,14.8048,14.7649,14.7782,14300.0
2009-12-10 11:40:00,22.23,22.24,22.2,22.24,1500.0,14.7782,14.7849,14.7583,14.7849,1500.0
2009-12-10 11:45:00,22.23,22.24,22.22,22.23,3900.0,14.7782,14.7849,14.7716,14.7782,3900.0
2009-12-10 11:50:00,22.23,22.23,22.23,22.23,100.0,14.7782,14.7782,14.7782,14.7782,100.0
2009-12-10 11:55:00,22.23,22.24,22.23,22.24,900.0,14.7782,14.7849,14.7782,14.7849,900.0
2009-12-10 12:00:00,22.25,22.26,22.25,22.26,1200.0,14.7915,14.7982,14.7915,14.7982,1200.0
2009-12-10 12:05:00,22.25,22.28,22.25,22.28,2700.0,14.7915,14.8115,14.7915,14.8115,2700.0
2009-12-10 12:10:00,22.28,22.28,22.26,22.27,2700.0,14.8115,14.8115,14.7982,14.8048,2700.0
2009-12-10 12:15:00,22.27,22.28,22.26,22.27,3700.0,14.8048,14.8115,14.7982,14.8048,3700.0
2009-12-10 12:20:00,22.27,22.3,22.26,22.26,10900.0,14.8048,14.8247,14.7982,14.7982,10900.0
2009-12-10 12:25:00,22.27,22.27,22.25,22.26,3200.0,14.8048,14.8048,14.7915,14.7982,3200.0
2009-12-10 12:30:00,22.26,22.27,22.26,22.27,1700.0,14.7982,14.8048,14.7982,14.8048,1700.0
2009-12-10 12:35:00,22.27,22.27,22.26,22.27,1900.0,14.8048,14.8048,14.7982,14.8048,1900.0
2009-12-10 12:40:00,22.26,22.27,22.26,22.26,3100.0,14.7982,14.8048,14.7982,14.7982,3100.0
2009-12-10 12:45:00,22.25,22.27,22.23,22.23,9100.0,14.7915,14.8048,14.7782,14.7782,9100.0
2009-12-10 12:50:00,22.25,22.25,22.23,22.25,500.0,14.7915,14.7915,14.7782,14.7915,500.0
2009-12-10 12:55:00,22.25,22.26,22.24,22.26,600.0,14.7915,14.7982,14.7849,14.7982,600.0
2009-12-10 13:00:00,22.25,22.25,22.23,22.24,1300.0,14.7915,14.7915,14.7782,14.7849,1300.0
2009-12-10 13:05:00,22.24,22.26,22.24,22.26,900.0,14.7849,14.7982,14.7849,14.7982,900.0
2009-12-10 13:10:00,22.25,22.26,22.24,22.24,1900.0,14.7915,14.7982,14.7849,14.7849,1900.0
2009-12-10 13:15:00,22.23,22.23,22.21,22.21,3500.0,14.7782,14.7782,14.7649,14.7649,3500.0
2009-12-10 13:20:00,22.2,22.21,22.2,22.2,700.0,14.7583,14.7649,14.7583,14.7583,700.0
2009-12-10 13:25:00,22.21,22.22,22.21,22.21,1700.0,14.7649,14.7716,14.7649,14.7649,1700.0
2009-12-10 13:30:00,22.21,22.22,22.2,22.2,2100.0,14.7649,14.7716,14.7583,14.7583,2100.0
2009-12-10 13:35:00,22.22,22.22,22.21,22.22,1200.0,14.7716,14.7716,14.7649,14.7716,1200.0
2009-12-10 13:40:00,22.21,22.22,22.21,22.22,500.0,14.7649,14.7716,14.7649,14.7716,500.0
2009-12-10 13:45:00,22.22,22.22,22.18,22.19,1900.0,14.7716,14.7716,14.745,14.7516,1900.0
2009-12-10 13:50:00,22.2,22.2,22.19,22.19,1300.0,14.7583,14.7583,14.7516,14.7516,1300.0
2009-12-10 13:55:00,22.19,22.24,22.16,22.24,21200.0,14.7516,14.7849,14.7317,14.7849,21200.0
2009-12-10 14:00:00,22.25,22.26,22.22,22.22,9300.0,14.7915,14.7982,14.7716,14.7716,9300.0
2009-12-10 14:05:00,22.24,22.24,22.2,22.21,6400.0,14.7849,14.7849,14.7583,14.7649,6400.0
2009-12-10 14:10:00,22.2,22.21,22.18,22.2,12700.0,14.7583,14.7649,14.745,14.7583,12700.0
2009-12-10 14:15:00,22.2,22.22,22.19,22.2,8400.0,14.7583,14.7716,14.7516,14.7583,8400.0
2009-12-10 14:20:00,22.21,22.24,22.2,22.22,10000.0,14.7649,14.7849,14.7583,14.7716,10000.0
2009-12-10 14:25:00,22.22,22.25,22.22,22.24,2800.0,14.7716,14.7915,14.7716,14.7849,2800.0
2009-12-10 14:30:00,22.23,22.24,22.23,22.23,1000.0,14.7782,14.7849,14.7782,14.7782,1000.0
2009-12-10 14:35:00,22.23,22.24,22.23,22.23,1800.0,14.7782,14.7849,14.7782,14.7782,1800.0
2009-12-10 14:40:00,22.24,22.25,22.24,22.25,400.0,14.7849,14.7915,14.7849,14.7915,400.0
2009-12-10 14:45:00,22.24,22.25,22.24,22.24,1600.0,14.7849,14.7915,14.7849,14.7849,1600.0
2009-12-10 14:50:00,22.24,22.25,22.24,22.24,1300.0,14.7849,14.7915,14.7849,14.7849,1300.0
2009-12-10 14:55:00,22.24,22.25,22.24,22.25,1300.0,14.7849,14.7915,14.7849,14.7915,1300.0
2009-12-10 15:00:00,22.25,22.25,22.24,22.24,2300.0,14.7915,14.7915,14.7849,14.7849,2300.0
2009-12-10 15:05:00,22.25,22.25,22.24,22.24,2500.0,14.7915,14.7915,14.7849,14.7849,2500.0
2009-12-10 15:10:00,22.25,22.27,22.25,22.26,6200.0,14.7915,14.8048,14.7915,14.7982,6200.0
2009-12-10 15:15:00,22.26,22.27,22.26,22.27,1100.0,14.7982,14.8048,14.7982,14.8048,1100.0
2009-12-10 15:20:00,22.26,22.26,22.24,22.24,3800.0,14.7982,14.7982,14.7849,14.7849,3800.0
2009-12-10 15:25:00,22.24,22.26,22.24,22.24,2700.0,14.7849,14.7982,14.7849,14.7849,2700.0
2009-12-10 15:30:00,22.25,22.25,22.24,22.25,1900.0,14.7915,14.7915,14.7849,14.7915,1900.0
2009-12-10 15:35:00,22.25,22.26,22.24,22.26,5000.0,14.7915,14.7982,14.7849,14.7982,5000.0
2009-12-10 15:40:00,22.26,22.27,22.25,22.26,3400.0,14.7982,14.8048,14.7915,14.7982,3400.0
2009-12-10 15:45:00,22.26,22.27,22.25,22.27,4800.0,14.7982,14.8048,14.7915,14.8048,4800.0
2009-12-10 15:50:00,22.26,22.27,22.25,22.26,4600.0,14.7982,14.8048,14.7915,14.7982,4600.0
2009-12-10 15:55:00,22.26,22.27,22.24,22.26,24500.0,14.7982,14.8048,14.7849,14.7982,24500.0
2009-12-11 09:30:00,22.22,22.3,22.21,22.22,21600.0,14.7716,14.8247,14.7649,14.7716,21600.0
2009-12-11 09:35:00,22.2,22.23,22.2,22.2,1100.0,14.7583,14.7782,14.7583,14.7583,1100.0
2009-12-11 09:40:00,22.23,22.23,22.21,22.23,800.0,14.7782,14.7782,14.7649,14.7782,800.0
2009-12-11 09:45:00,22.19,22.2,22.19,22.2,700.0,14.7516,14.7583,14.7516,14.7583,700.0
2009-12-11 09:50:00,22.21,22.22,22.18,22.22,1500.0,14.7649,14.7716,14.745,14.7716,1500.0
2009-12-11 09:55:00,22.22,22.22,22.19,22.2,2500.0,14.7716,14.7716,14.7516,14.7583,2500.0
2009-12-11 10:00:00,22.19,22.19,22.16,22.18,1400.0,14.7516,14.7516,14.7317,14.745,1400.0
2009-12-11 10:05:00,22.15,22.15,22.13,22.14,1300.0,14.725,14.725,14.7117,14.7184,1300.0
2009-12-11 10:10:00,22.15,22.15,22.13,22.13,900.0,14.725,14.725,14.7117,14.7117,900.0
2009-12-11 10:15:00,22.14,22.14,22.11,22.11,10500.0,14.7184,14.7184,14.6984,14.6984,10500.0
2009-12-11 10:20:00,22.12,22.13,22.12,22.13,2100.0,14.7051,14.7117,14.7051,14.7117,2100.0
2009-12-11 10:25:00,22.12,22.13,22.11,22.11,2300.0,14.7051,14.7117,14.6984,14.6984,2300.0
2009-12-11 10:30:00,22.11,22.12,22.11,22.11,3700.0,14.6984,14.7051,14.6984,14.6984,3700.0
2009-12-11 10:35:00,22.12,22.12,22.11,22.11,2700.0,14.7051,14.7051,14.6984,14.6984,2700.0
2009-12-11 10:40:00,22.11,22.12,22.11,22.12,6300.0,14.6984,14.7051,14.6984,14.7051,6300.0
2009-12-11 10:45:00,22.12,22.12,22.12,22.12,3900.0,14.7051,14.7051,14.7051,14.7051,3900.0
2009-12-11 10:50:00,22.12,22.14,22.12,22.14,1100.0,14.7051,14.7184,14.7051,14.7184,1100.0
2009-12-11 10:55:00,22.14,22.15,22.14,22.15,800.0,14.7184,14.725,14.7184,14.725,800.0
2009-12-11 11:00:00,22.15,22.17,22.15,22.17,1600.0,14.725,14.7383,14.725,14.7383,1600.0
2009-12-11 11:05:00,22.17,22.17,22.15,22.16,500.0,14.7383,14.7383,14.725,14.7317,500.0
2009-12-11 11:10:00,22.16,22.17,22.16,22.17,1200.0,14.7317,14.7383,14.7317,14.7383,1200.0
2009-12-11 11:15:00,22.18,22.19,22.18,22.18,1200.0,14.745,14.7516,14.745,14.745,1200.0
2009-12-11 11:20:00,22.18,22.19,22.17,22.19,1600.0,14.745,14.7516,14.7383,14.7516,1600.0
2009-12-11 11:25:00,22.17,22.21,22.17,22.21,1300.0,14.7383,14.7649,14.7383,14.7649,1300.0
2009-12-11 11:30:00,22.21,22.21,22.21,22.21,800.0,14.7649,14.7649,14.7649,14.7649,800.0
2009-12-11 11:35:00,22.22,22.22,22.21,22.21,1400.0,14.7716,14.7716,14.7649,14.7649,1400.0
2009-12-11 11:40:00,22.21,22.22,22.21,22.22,2500.0,14.7649,14.7716,14.7649,14.7716,2500.0
2009-12-11 11:45:00,22.2,22.2,22.2,22.2,300.0,14.7583,14.7583,14.7583,14.7583,300.0
2009-12-11 11:50:00,22.22,22.22,22.21,22.22,2800.0,14.7716,14.7716,14.7649,14.7716,2800.0
2009-12-11 11:55:00,22.22,22.22,22.2,22.21,1900.0,14.7716,14.7716,14.7583,14.7649,1900.0
2009-12-11 12:00:00,22.2,22.22,22.2,22.22,1000.0,14.7583,14.7716,14.7583,14.7716,1000.0
2009-12-11 12:05:00,22.22,22.22,22.22,22.22,900.0,14.7716,14.7716,14.7716,14.7716,900.0
2009-12-11 12:10:00,22.22,22.22,22.21,22.21,1200.0,14.7716,14.7716,14.7649,14.7649,1200.0
2009-12-11 12:15:00,22.22,22.22,22.21,22.22,1300.0,14.7716,14.7716,14.7649,14.7716,1300.0
2009-12-11 12:20:00,22.22,22.22,22.22,22.22,100.0,14.7716,14.7716,14.7716,14.7716,100.0
2009-12-11 12:25:00,22.22,22.22,22.21,22.21,1800.0,14.7716,14.7716,14.7649,14.7649,1800.0
2009-12-11 12:30:00,22.22,22.22,22.22,22.22,1300.0,14.7716,14.7716,14.7716,14.7716,1300.0
2009-12-11 12:35:00,22.22,22.22,22.21,22.21,2900.0,14.7716,14.7716,14.7649,14.7649,2900.0
2009-12-11 12:40:00,22.22,22.22,22.22,22.22,600.0,14.7716,14.7716,14.7716,14.7716,600.0
2009-12-11 12:45:00,22.22,22.22,22.22,22.22,1900.0,14.7716,14.7716,14.7716,14.7716,1900.0
2009-12-11 12:50:00,22.22,22.22,22.21,22.22,3100.0,14.7716,14.7716,14.7649,14.7716,3100.0
2009-12-11 12:55:00,22.22,22.22,22.21,22.22,500.0,14.7716,14.7716,14.7649,14.7716,500.0
2009-12-11 13:00:00,22.21,22.22,22.21,22.22,200.0,14.7649,14.7716,14.7649,14.7716,200.0
2009-12-11 13:05:00,22.22,22.22,22.21,22.21,2300.0,14.7716,14.7716,14.7649,14.7649,2300.0
2009-12-11 13:10:00,22.22,22.22,22.22,22.22,4800.0,14.7716,14.7716,14.7716,14.7716,4800.0
2009-12-11 13:15:00,22.22,22.22,22.21,22.21,2900.0,14.7716,14.7716,14.7649,14.7649,2900.0
2009-12-11 13:20:00,22.22,22.22,22.21,22.22,1500.0,14.7716,14.7716,14.7649,14.7716,1500.0
2009-12-11 13:25:00,22.22,22.22,22.22,22.22,800.0,14.7716,14.7716,14.7716,14.7716,800.0
2009-12-11 13:30:00,22.21,22.22,22.21,22.22,800.0,14.7649,14.7716,14.7649,14.7716,800.0
2009-12-11 13:35:00,22.22,22.22,22.21,22.21,2100.0,14.7716,14.7716,14.7649,14.7649,2100.0
2009-12-11 13:40:00,22.22,22.22,22.21,22.22,1300.0,14.7716,14.7716,14.7649,14.7716,1300.0
2009-12-11 13:45:00,22.21,22.22,22.21,22.22,1100.0,14.7649,14.7716,14.7649,14.7716,1100.0
2009-12-11 13:50:00,22.22,22.22,22.22,22.22,2000.0,14.7716,14.7716,14.7716,14.7716,2000.0
2009-12-11 13:55:00,22.22,22.23,22.22,22.23,1300.0,14.7716,14.7782,14.7716,14.7782,1300.0
2009-12-11 14:00:00,22.22,22.23,22.21,22.22,4200.0,14.7716,14.7782,14.7649,14.7716,4200.0
2009-12-11 14:05:00,22.22,22.26,22.22,22.24,5600.0,14.7716,14.7982,14.7716,14.7849,5600.0
2009-12-11 14:10:00,22.23,22.24,22.23,22.24,2200.0,14.7782,14.7849,14.7782,14.7849,2200.0
2009-12-11 14:15:00,22.24,22.24,22.22,22.22,5100.0,14.7849,14.7849,14.7716,14.7716,5100.0
2009-12-11 14:20:00,22.21,22.22,22.21,22.22,2800.0,14.7649,14.7716,14.7649,14.7716,2800.0
2009-12-11 14:25:00,22.21,22.22,22.21,22.22,900.0,14.7649,14.7716,14.7649,14.7716,900.0
2009-12-11 14:30:00,22.22,22.22,22.21,22.21,4300.0,14.7716,14.7716,14.7649,14.7649,4300.0
2009-12-11 14:35:00,22.22,22.24,22.22,22.24,1700.0,14.7716,14.7849,14.7716,14.7849,1700.0
2009-12-11 14:40:00,22.24,22.28,22.24,22.27,2800.0,14.7849,14.8115,14.7849,14.8048,2800.0
2009-12-11 14:45:00,22.27,22.28,22.27,22.28,1300.0,14.8048,14.8115,14.8048,14.8115,1300.0
2009-12-11 14:50:00,22.28,22.32,22.28,22.32,1200.0,14.8115,14.838,14.8115,14.838,1200.0
2009-12-11 14:55:00,22.31,22.31,22.3,22.31,2000.0,14.8314,14.8314,14.8247,14.8314,2000.0
2009-12-11 15:00:00,22.3,22.3,22.29,22.3,3300.0,14.8247,14.8247,14.8181,14.8247,3300.0
2009-12-11 15:05:00,22.3,22.32,22.29,22.32,2700.0,14.8247,14.838,14.8181,14.838,2700.0
2009-12-11 15:10:00,22.32,22.32,22.31,22.32,2000.0,14.838,14.838,14.8314,14.838,2000.0
2009-12-11 15:15:00,22.32,22.32,22.31,22.31,1200.0,14.838,14.838,14.8314,14.8314,1200.0
2009-12-11 15:20:00,22.31,22.32,22.31,22.32,4000.0,14.8314,14.838,14.8314,14.838,4000.0
2009-12-11 15:25:00,22.32,22.32,22.28,22.28,13600.0,14.838,14.838,14.8115,14.8115,13600.0
2009-12-11 15:30:00,22.28,22.29,22.23,22.25,21100.0,14.8115,14.8181,14.7782,14.7915,21100.0
2009-12-11 15:35:00,22.24,22.26,22.21,22.25,22000.0,14.7849,14.7982,14.7649,14.7915,22000.0
2009-12-11 15:40:00,22.24,22.25,22.2,22.22,12200.0,14.7849,14.7915,14.7583,14.7716,12200.0
2009-12-11 15:45:00,22.22,22.24,22.16,22.23,21800.0,14.7716,14.7849,14.7317,14.7782,21800.0
2009-12-11 15:50:00,22.24,22.25,22.19,22.23,27200.0,14.7849,14.7915,14.7516,14.7782,27200.0
2009-12-11 15:55:00,22.23,22.24,22.19,22.2,58600.0,14.7782,14.7849,14.7516,14.7583,58600.0
2009-12-14 09:30:00,22.23,22.24,22.22,22.23,3400.0,14.7782,14.7849,14.7716,14.7782,3400.0
2009-12-14 09:35:00,22.25,22.31,22.25,22.31,400.0,14.7915,14.8314,14.7915,14.8314,400.0
2009-12-14 09:40:00,22.29,22.31,22.29,22.29,1200.0,14.8181,14.8314,14.8181,14.8181,1200.0
2009-12-14 09:45:00,22.29,22.3,22.24,22.26,2200.0,14.8181,14.8247,14.7849,14.7982,2200.0
2009-12-14 09:50:00,22.25,22.25,22.2,22.2,5600.0,14.7915,14.7915,14.7583,14.7583,5600.0
2009-12-14 09:55:00,22.2,22.22,22.16,22.16,8800.0,14.7583,14.7716,14.7317,14.7317,8800.0
2009-12-14 10:00:00,22.16,22.18,22.15,22.15,3100.0,14.7317,14.745,14.725,14.725,3100.0
2009-12-14 10:05:00,22.14,22.17,22.14,22.17,2800.0,14.7184,14.7383,14.7184,14.7383,2800.0
2009-12-14 10:10:00,22.17,22.19,22.17,22.18,3800.0,14.7383,14.7516,14.7383,14.745,3800.0
2009-12-14 10:15:00,22.17,22.18,22.16,22.16,4200.0,14.7383,14.745,14.7317,14.7317,4200.0
2009-12-14 10:20:00,22.16,22.16,22.13,22.16,6000.0,14.7317,14.7317,14.7117,14.7317,6000.0
2009-12-14 10:25:00,22.15,22.17,22.14,22.16,2300.0,14.725,14.7383,14.7184,14.7317,2300.0
2009-12-14 10:30:00,22.16,22.17,22.16,22.17,2000.0,14.7317,14.7383,14.7317,14.7383,2000.0
2009-12-14 10:35:00,22.16,22.16,22.12,22.13,9000.0,14.7317,14.7317,14.7051,14.7117,9000.0
2009-12-14 10:40:00,22.13,22.16,22.13,22.14,3400.0,14.7117,14.7317,14.7117,14.7184,3400.0
2009-12-14 10:45:00,22.15,22.17,22.15,22.16,4200.0,14.725,14.7383,14.725,14.7317,4200.0
2009-12-14 10:50:00,22.15,22.17,22.15,22.15,8400.0,14.725,14.7383,14.725,14.725,8400.0
2009-12-14 10:55:00,22.16,22.18,22.16,22.18,2200.0,14.7317,14.745,14.7317,14.745,2200.0
2009-12-14 11:00:00,22.18,22.19,22.17,22.18,2000.0,14.745,14.7516,14.7383,14.745,2000.0
2009-12-14 11:05:00,22.18,22.19,22.18,22.18,1800.0,14.745,14.7516,14.745,14.745,1800.0
2009-12-14 11:10:00,22.18,22.2,22.18,22.19,1900.0,14.745,14.7583,14.745,14.7516,1900.0
2009-12-14 11:15:00,22.2,22.2,22.19,22.2,3300.0,14.7583,14.7583,14.7516,14.7583,3300.0
2009-12-14 11:20:00,22.19,22.22,22.18,22.2,11900.0,14.7516,14.7716,14.745,14.7583,11900.0
2009-12-14 11:25:00,22.2,22.2,22.2,22.2,2300.0,14.7583,14.7583,14.7583,14.7583,2300.0
2009-12-14 11:30:00,22.2,22.2,22.19,22.19,4400.0,14.7583,14.7583,14.7516,14.7516,4400.0
2009-12-14 11:35:00,22.19,22.2,22.19,22.2,900.0,14.7516,14.7583,14.7516,14.7583,900.0
2009-12-14 11:40:00,22.2,22.2,22.18,22.19,3800.0,14.7583,14.7583,14.745,14.7516,3800.0
2009-12-14 11:45:00,22.18,22.19,22.18,22.18,1400.0,14.745,14.7516,14.745,14.745,1400.0
2009-12-14 11:50:00,22.18,22.19,22.18,22.19,4700.0,14.745,14.7516,14.745,14.7516,4700.0
2009-12-14 11:55:00,22.19,22.19,22.18,22.19,6700.0,14.7516,14.7516,14.745,14.7516,6700.0
2009-12-14 12:00:00,22.18,22.21,22.18,22.2,4000.0,14.745,14.7649,14.745,14.7583,4000.0
2009-12-14 12:05:00,22.2,22.21,22.19,22.21,4900.0,14.7583,14.7649,14.7516,14.7649,4900.0
2009-12-14 12:10:00,22.21,22.21,22.19,22.2,7900.0,14.7649,14.7649,14.7516,14.7583,7900.0
2009-12-14 12:15:00,22.2,22.2,22.19,22.2,5300.0,14.7583,14.7583,14.7516,14.7583,5300.0
2009-12-14 12:20:00,22.2,22.21,22.19,22.2,2800.0,14.7583,14.7649,14.7516,14.7583,2800.0
2009-12-14 12:25:00,22.2,22.21,22.19,22.21,1900.0,14.7583,14.7649,14.7516,14.7649,1900.0
2009-12-14 12:30:00,22.21,22.22,22.19,22.2,3700.0,14.7649,14.7716,14.7516,14.7583,3700.0
2009-12-14 12:35:00,22.2,22.21,22.19,22.21,3700.0,14.7583,14.7649,14.7516,14.7649,3700.0
2009-12-14 12:40:00,22.21,22.21,22.19,22.21,4300.0,14.7649,14.7649,14.7516,14.7649,4300.0
2009-12-14 12:45:00,22.2,22.21,22.19,22.19,5000.0,14.7583,14.7649,14.7516,14.7516,5000.0
2009-12-14 12:50:00,22.2,22.21,22.19,22.2,10200.0,14.7583,14.7649,14.7516,14.7583,10200.0
2009-12-14 12:55:00,22.2,22.22,22.2,22.21,3000.0,14.7583,14.7716,14.7583,14.7649,3000.0
2009-12-14 13:00:00,22.22,22.23,22.21,22.23,1900.0,14.7716,14.7782,14.7649,14.7782,1900.0
2009-12-14 13:05:00,22.22,22.24,22.22,22.24,1200.0,14.7716,14.7849,14.7716,14.7849,1200.0
2009-12-14 13:10:00,22.24,22.24,22.22,22.23,5300.0,14.7849,14.7849,14.7716,14.7782,5300.0
2009-12-14 13:15:00,22.22,22.24,22.22,22.24,5000.0,14.7716,14.7849,14.7716,14.7849,5000.0
2009-12-14 13:20:00,22.24,22.25,22.24,22.25,3700.0,14.7849,14.7915,14.7849,14.7915,3700.0
2009-12-14 13:25:00,22.25,22.26,22.24,22.26,6600.0,14.7915,14.7982,14.7849,14.7982,6600.0
2009-12-14 13:30:00,22.26,22.26,22.25,22.25,7300.0,14.7982,14.7982,14.7915,14.7915,7300.0
2009-12-14 13:35:00,22.25,22.25,22.23,22.23,3800.0,14.7915,14.7915,14.7782,14.7782,3800.0
2009-12-14 13:40:00,22.25,22.27,22.24,22.26,4400.0,14.7915,14.8048,14.7849,14.7982,4400.0
2009-12-14 13:45:00,22.27,22.27,22.27,22.27,1300.0,14.8048,14.8048,14.8048,14.8048,1300.0
2009-12-14 13:50:00,22.27,22.27,22.26,22.27,5000.0,14.8048,14.8048,14.7982,14.8048,5000.0
2009-12-14 13:55:00,22.26,22.27,22.26,22.27,800.0,14.7982,14.8048,14.7982,14.8048,800.0
2009-12-14 14:00:00,22.27,22.27,22.26,22.27,2500.0,14.8048,14.8048,14.7982,14.8048,2500.0
2009-12-14 14:05:00,22.27,22.27,22.26,22.27,1800.0,14.8048,14.8048,14.7982,14.8048,1800.0
2009-12-14 14:10:00,22.26,22.27,22.26,22.27,2600.0,14.7982,14.8048,14.7982,14.8048,2600.0
2009-12-14 14:15:00,22.26,22.27,22.26,22.26,700.0,14.7982,14.8048,14.7982,14.7982,700.0
2009-12-14 14:20:00,22.27,22.27,22.26,22.26,600.0,14.8048,14.8048,14.7982,14.7982,600.0
2009-12-14 14:25:00,22.26,22.27,22.26,22.27,1100.0,14.7982,14.8048,14.7982,14.8048,1100.0
2009-12-14 14:30:00,22.27,22.28,22.27,22.27,6700.0,14.8048,14.8115,14.8048,14.8048,6700.0
2009-12-14 14:35:00,22.27,22.3,22.27,22.3,1900.0,14.8048,14.8247,14.8048,14.8247,1900.0
2009-12-14 14:40:00,22.3,22.31,22.3,22.3,3200.0,14.8247,14.8314,14.8247,14.8247,3200.0
2009-12-14 14:45:00,22.3,22.31,22.3,22.31,800.0,14.8247,14.8314,14.8247,14.8314,800.0
2009-12-14 14:50:00,22.3,22.31,22.3,22.3,7500.0,14.8247,14.8314,14.8247,14.8247,7500.0
2009-12-14 14:55:00,22.3,22.31,22.3,22.3,3100.0,14.8247,14.8314,14.8247,14.8247,3100.0
2009-12-14 15:00:00,22.3,22.31,22.29,22.29,12100.0,14.8247,14.8314,14.8181,14.8181,12100.0
2009-12-14 15:05:00,22.29,22.32,22.29,22.32,4000.0,14.8181,14.838,14.8181,14.838,4000.0
2009-12-14 15:10:00,22.32,22.32,22.29,22.31,13300.0,14.838,14.838,14.8181,14.8314,13300.0
2009-12-14 15:15:00,22.3,22.31,22.3,22.31,2700.0,14.8247,14.8314,14.8247,14.8314,2700.0
2009-12-14 15:20:00,22.31,22.31,22.29,22.3,6000.0,14.8314,14.8314,14.8181,14.8247,6000.0
2009-12-14 15:25:00,22.3,22.3,22.29,22.29,2300.0,14.8247,14.8247,14.8181,14.8181,2300.0
2009-12-14 15:30:00,22.3,22.32,22.29,22.32,7400.0,14.8247,14.838,14.8181,14.838,7400.0
2009-12-14 15:35:00,22.32,22.34,22.32,22.34,3700.0,14.838,14.8513,14.838,14.8513,3700.0
2009-12-14 15:40:00,22.34,22.34,22.32,22.32,4800.0,14.8513,14.8513,14.838,14.838,4800.0
2009-12-14 15:45:00,22.32,22.35,22.32,22.35,7400.0,14.838,14.858,14.838,14.858,7400.0
2009-12-14 15:50:00,22.35,22.37,22.34,22.36,8000.0,14.858,14.8713,14.8513,14.8646,8000.0
2009-12-14 15:55:00,22.36,22.38,22.36,22.37,16300.0,14.8646,14.8779,14.8646,14.8713,16300.0
2009-12-15 09:30:00,22.38,22.4,22.24,22.33,4700.0,14.8779,14.8912,14.7849,14.8447,4700.0
2009-12-15 09:35:00,22.34,22.4,22.34,22.36,1000.0,14.8513,14.8912,14.8513,14.8646,1000.0
2009-12-15 09:40:00,22.36,22.37,22.32,22.34,1600.0,14.8646,14.8713,14.838,14.8513,1600.0
2009-12-15 09:45:00,22.35,22.36,22.29,22.29,2500.0,14.858,14.8646,14.8181,14.8181,2500.0
2009-12-15 09:50:00,22.29,22.3,22.28,22.29,800.0,14.8181,14.8247,14.8115,14.8181,800.0
2009-12-15 09:55:00,22.28,22.31,22.28,22.3,5600.0,14.8115,14.8314,14.8115,14.8247,5600.0
2009-12-15 10:00:00,22.3,22.31,22.29,22.29,700.0,14.8247,14.8314,14.8181,14.8181,700.0
2009-12-15 10:05:00,22.31,22.32,22.3,22.32,1700.0,14.8314,14.838,14.8247,14.838,1700.0
2009-12-15 10:10:00,22.33,22.33,22.28,22.29,5600.0,14.8447,14.8447,14.8115,14.8181,5600.0
2009-12-15 10:15:00,22.28,22.3,22.28,22.29,1600.0,14.8115,14.8247,14.8115,14.8181,1600.0
2009-12-15 10:20:00,22.3,22.31,22.26,22.28,10200.0,14.8247,14.8314,14.7982,14.8115,10200.0
2009-12-15 10:25:00,22.28,22.28,22.23,22.23,4300.0,14.8115,14.8115,14.7782,14.7782,4300.0
2009-12-15 10:30:00,22.24,22.25,22.24,22.24,2100.0,14.7849,14.7915,14.7849,14.7849,2100.0
2009-12-15 10:35:00,22.25,22.26,22.24,22.26,3300.0,14.7915,14.7982,14.7849,14.7982,3300.0
2009-12-15 10:40:00,22.24,22.26,22.24,22.25,5900.0,14.7849,14.7982,14.7849,14.7915,5900.0
2009-12-15 10:45:00,22.26,22.26,22.25,22.26,2800.0,14.7982,14.7982,14.7915,14.7982,2800.0
2009-12-15 10:50:00,22.26,22.3,22.25,22.28,6800.0,14.7982,14.8247,14.7915,14.8115,6800.0
2009-12-15 10:55:00,22.29,22.29,22.28,22.28,900.0,14.8181,14.8181,14.8115,14.8115,900.0
2009-12-15 11:00:00,22.29,22.3,22.28,22.3,2100.0,14.8181,14.8247,14.8115,14.8247,2100.0
2009-12-15 11:05:00,22.29,22.3,22.29,22.3,7900.0,14.8181,14.8247,14.8181,14.8247,7900.0
2009-12-15 11:10:00,22.29,22.3,22.29,22.29,2400.0,14.8181,14.8247,14.8181,14.8181,2400.0
2009-12-15 11:15:00,22.3,22.35,22.29,22.35,8800.0,14.8247,14.858,14.8181,14.858,8800.0
2009-12-15 11:20:00,22.35,22.35,22.33,22.33,3900.0,14.858,14.858,14.8447,14.8447,3900.0
2009-12-15 11:25:00,22.33,22.35,22.33,22.35,2000.0,14.8447,14.858,14.8447,14.858,2000.0
2009-12-15 11:30:00,22.34,22.36,22.34,22.36,3600.0,14.8513,14.8646,14.8513,14.8646,3600.0
2009-12-15 11:35:00,22.35,22.36,22.34,22.34,6300.0,14.858,14.8646,14.8513,14.8513,6300.0
2009-12-15 11:40:00,22.33,22.34,22.33,22.33,2100.0,14.8447,14.8513,14.8447,14.8447,2100.0
2009-12-15 11:45:00,22.34,22.35,22.32,22.34,3800.0,14.8513,14.858,14.838,14.8513,3800.0
2009-12-15 11:50:00,22.35,22.36,22.32,22.36,3400.0,14.858,14.8646,14.838,14.8646,3400.0
2009-12-15 11:55:00,22.36,22.36,22.35,22.36,1300.0,14.8646,14.8646,14.858,14.8646,1300.0
2009-12-15 12:00:00,22.36,22.38,22.34,22.34,9900.0,14.8646,14.8779,14.8513,14.8513,9900.0
2009-12-15 12:05:00,22.34,22.35,22.33,22.34,4700.0,14.8513,14.858,14.8447,14.8513,4700.0
2009-12-15 12:10:00,22.33,22.34,22.32,22.33,1500.0,14.8447,14.8513,14.838,14.8447,1500.0
2009-12-15 12:15:00,22.32,22.35,22.32,22.35,1900.0,14.838,14.858,14.838,14.858,1900.0
2009-12-15 12:20:00,22.34,22.36,22.34,22.36,1700.0,14.8513,14.8646,14.8513,14.8646,1700.0
2009-12-15 12:25:00,22.36,22.37,22.36,22.36,1900.0,14.8646,14.8713,14.8646,14.8646,1900.0
2009-12-15 12:30:00,22.36,22.37,22.36,22.37,5400.0,14.8646,14.8713,14.8646,14.8713,5400.0
2009-12-15 12:35:00,22.37,22.38,22.36,22.38,1500.0,14.8713,14.8779,14.8646,14.8779,1500.0
2009-12-15 12:40:00,22.38,22.38,22.33,22.33,14500.0,14.8779,14.8779,14.8447,14.8447,14500.0
2009-12-15 12:45:00,22.34,22.37,22.33,22.36,11800.0,14.8513,14.8713,14.8447,14.8646,11800.0
2009-12-15 12:50:00,22.35,22.37,22.35,22.37,5000.0,14.858,14.8713,14.858,14.8713,5000.0
2009-12-15 12:55:00,22.37,22.37,22.36,22.36,400.0,14.8713,14.8713,14.8646,14.8646,400.0
2009-12-15 13:00:00,22.36,22.4,22.35,22.39,1800.0,14.8646,14.8912,14.858,14.8846,1800.0
2009-12-15 13:05:00,22.4,22.4,22.4,22.4,700.0,14.8912,14.8912,14.8912,14.8912,700.0
2009-12-15 13:10:00,22.4,22.4,22.39,22.4,2100.0,14.8912,14.8912,14.8846,14.8912,2100.0
2009-12-15 13:15:00,22.4,22.4,22.37,22.38,5700.0,14.8912,14.8912,14.8713,14.8779,5700.0
2009-12-15 13:20:00,22.38,22.39,22.37,22.38,2000.0,14.8779,14.8846,14.8713,14.8779,2000.0
2009-12-15 13:25:00,22.38,22.38,22.37,22.38,1400.0,14.8779,14.8779,14.8713,14.8779,1400.0
2009-12-15 13:30:00,22.37,22.39,22.37,22.38,1200.0,14.8713,14.8846,14.8713,14.8779,1200.0
2009-12-15 13:35:00,22.38,22.39,22.37,22.37,3600.0,14.8779,14.8846,14.8713,14.8713,3600.0
2009-12-15 13:40:00,22.38,22.4,22.38,22.4,5900.0,14.8779,14.8912,14.8779,14.8912,5900.0
2009-12-15 13:45:00,22.4,22.4,22.39,22.39,1300.0,14.8912,14.8912,14.8846,14.8846,1300.0
2009-12-15 13:50:00,22.4,22.42,22.39,22.42,6100.0,14.8912,14.9045,14.8846,14.9045,6100.0
2009-12-15 13:55:00,22.41,22.42,22.41,22.42,2800.0,14.8979,14.9045,14.8979,14.9045,2800.0
2009-12-15 14:00:00,22.42,22.43,22.41,22.42,6900.0,14.9045,14.9112,14.8979,14.9045,6900.0
2009-12-15 14:05:00,22.44,22.45,22.44,22.44,4000.0,14.9178,14.9245,14.9178,14.9178,4000.0
2009-12-15 14:10:00,22.43,22.45,22.43,22.45,3600.0,14.9112,14.9245,14.9112,14.9245,3600.0
2009-12-15 14:15:00,22.45,22.45,22.44,22.44,2600.0,14.9245,14.9245,14.9178,14.9178,2600.0
2009-12-15 14:20:00,22.45,22.51,22.44,22.5,21200.0,14.9245,14.9644,14.9178,14.9577,21200.0
2009-12-15 14:25:00,22.5,22.51,22.47,22.48,8400.0,14.9577,14.9644,14.9378,14.9444,8400.0
2009-12-15 14:30:00,22.48,22.5,22.47,22.49,6400.0,14.9444,14.9577,14.9378,14.9511,6400.0
2009-12-15 14:35:00,22.5,22.5,22.49,22.5,5200.0,14.9577,14.9577,14.9511,14.9577,5200.0
2009-12-15 14:40:00,22.5,22.51,22.49,22.51,6300.0,14.9577,14.9644,14.9511,14.9644,6300.0
2009-12-15 14:45:00,22.51,22.52,22.5,22.51,8500.0,14.9644,14.971,14.9577,14.9644,8500.0
2009-12-15 14:50:00,22.5,22.51,22.5,22.5,8200.0,14.9577,14.9644,14.9577,14.9577,8200.0
2009-12-15 14:55:00,22.5,22.51,22.48,22.48,4400.0,14.9577,14.9644,14.9444,14.9444,4400.0
2009-12-15 15:00:00,22.49,22.5,22.48,22.5,7500.0,14.9511,14.9577,14.9444,14.9577,7500.0
2009-12-15 15:05:00,22.49,22.5,22.49,22.5,4800.0,14.9511,14.9577,14.9511,14.9577,4800.0
2009-12-15 15:10:00,22.49,22.5,22.49,22.5,3100.0,14.9511,14.9577,14.9511,14.9577,3100.0
2009-12-15 15:15:00,22.5,22.5,22.49,22.5,3400.0,14.9577,14.9577,14.9511,14.9577,3400.0
2009-12-15 15:20:00,22.5,22.5,22.49,22.5,6900.0,14.9577,14.9577,14.9511,14.9577,6900.0
2009-12-15 15:25:00,22.5,22.52,22.48,22.48,15100.0,14.9577,14.971,14.9444,14.9444,15100.0
2009-12-15 15:30:00,22.48,22.49,22.48,22.49,8400.0,14.9444,14.9511,14.9444,14.9511,8400.0
2009-12-15 15:35:00,22.49,22.49,22.48,22.49,6600.0,14.9511,14.9511,14.9444,14.9511,6600.0
2009-12-15 15:40:00,22.48,22.53,22.48,22.51,22100.0,14.9444,14.9776,14.9444,14.9644,22100.0
2009-12-15 15:45:00,22.51,22.56,22.5,22.56,16400.0,14.9644,14.9976,14.9577,14.9976,16400.0
2009-12-15 15:50:00,22.56,22.57,22.55,22.56,33300.0,14.9976,15.0042,14.9909,14.9976,33300.0
2009-12-15 15:55:00,22.55,22.56,22.53,22.53,33000.0,14.9909,14.9976,14.9776,14.9776,33000.0
2009-12-16 09:30:00,22.68,22.68,22.56,22.56,13800.0,15.0774,15.0774,14.9976,14.9976,13800.0
2009-12-16 09:35:00,22.55,22.67,22.55,22.63,36900.0,14.9909,15.0707,14.9909,15.0441,36900.0
2009-12-16 09:40:00,22.61,22.62,22.56,22.62,2800.0,15.0308,15.0375,14.9976,15.0375,2800.0
2009-12-16 09:45:00,22.61,22.61,22.57,22.58,3900.0,15.0308,15.0308,15.0042,15.0109,3900.0
2009-12-16 09:50:00,22.58,22.58,22.54,22.54,5000.0,15.0109,15.0109,14.9843,14.9843,5000.0
2009-12-16 09:55:00,22.54,22.54,22.5,22.5,1400.0,14.9843,14.9843,14.9577,14.9577,1400.0
2009-12-16 10:00:00,22.5,22.51,22.49,22.49,2500.0,14.9577,14.9644,14.9511,14.9511,2500.0
2009-12-16 10:05:00,22.51,22.51,22.44,22.44,2800.0,14.9644,14.9644,14.9178,14.9178,2800.0
2009-12-16 10:10:00,22.44,22.46,22.44,22.45,1300.0,14.9178,14.9311,14.9178,14.9245,1300.0
2009-12-16 10:15:00,22.42,22.44,22.39,22.39,1800.0,14.9045,14.9178,14.8846,14.8846,1800.0
2009-12-16 10:20:00,22.4,22.42,22.4,22.41,4500.0,14.8912,14.9045,14.8912,14.8979,4500.0
2009-12-16 10:25:00,22.41,22.42,22.41,22.41,1400.0,14.8979,14.9045,14.8979,14.8979,1400.0
2009-12-16 10:30:00,22.42,22.42,22.41,22.41,3600.0,14.9045,14.9045,14.8979,14.8979,3600.0
2009-12-16 10:35:00,22.41,22.42,22.41,22.42,2100.0,14.8979,14.9045,14.8979,14.9045,2100.0
2009-12-16 10:40:00,22.41,22.42,22.41,22.41,1400.0,14.8979,14.9045,14.8979,14.8979,1400.0
2009-12-16 10:45:00,22.42,22.42,22.41,22.41,1800.0,14.9045,14.9045,14.8979,14.8979,1800.0
2009-12-16 10:50:00,22.42,22.43,22.41,22.43,4000.0,14.9045,14.9112,14.8979,14.9112,4000.0
2009-12-16 10:55:00,22.44,22.47,22.44,22.45,4000.0,14.9178,14.9378,14.9178,14.9245,4000.0
2009-12-16 11:00:00,22.45,22.45,22.44,22.44,1100.0,14.9245,14.9245,14.9178,14.9178,1100.0
2009-12-16 11:05:00,22.44,22.45,22.44,22.44,1800.0,14.9178,14.9245,14.9178,14.9178,1800.0
2009-12-16 11:10:00,22.44,22.45,22.44,22.45,1300.0,14.9178,14.9245,14.9178,14.9245,1300.0
2009-12-16 11:15:00,22.45,22.46,22.44,22.46,5600.0,14.9245,14.9311,14.9178,14.9311,5600.0
2009-12-16 11:20:00,22.46,22.48,22.46,22.48,2500.0,14.9311,14.9444,14.9311,14.9444,2500.0
2009-12-16 11:25:00,22.48,22.5,22.47,22.5,2500.0,14.9444,14.9577,14.9378,14.9577,2500.0
2009-12-16 11:30:00,22.49,22.49,22.46,22.46,4900.0,14.9511,14.9511,14.9311,14.9311,4900.0
2009-12-16 11:35:00,22.47,22.47,22.45,22.45,5100.0,14.9378,14.9378,14.9245,14.9245,5100.0
2009-12-16 11:40:00,22.44,22.45,22.44,22.45,1500.0,14.9178,14.9245,14.9178,14.9245,1500.0
2009-12-16 11:45:00,22.44,22.46,22.44,22.46,1400.0,14.9178,14.9311,14.9178,14.9311,1400.0
2009-12-16 11:50:00,22.46,22.46,22.45,22.45,900.0,14.9311,14.9311,14.9245,14.9245,900.0
2009-12-16 11:55:00,22.45,22.46,22.44,22.45,1300.0,14.9245,14.9311,14.9178,14.9245,1300.0
2009-12-16 12:00:00,22.45,22.46,22.42,22.42,2200.0,14.9245,14.9311,14.9045,14.9045,2200.0
2009-12-16 12:05:00,22.42,22.43,22.41,22.42,2000.0,14.9045,14.9112,14.8979,14.9045,2000.0
2009-12-16 12:10:00,22.42,22.42,22.39,22.39,4700.0,14.9045,14.9045,14.8846,14.8846,4700.0
2009-12-16 12:15:00,22.39,22.4,22.38,22.39,1700.0,14.8846,14.8912,14.8779,14.8846,1700.0
2009-12-16 12:20:00,22.38,22.4,22.38,22.39,1200.0,14.8779,14.8912,14.8779,14.8846,1200.0
2009-12-16 12:25:00,22.39,22.4,22.39,22.39,1400.0,14.8846,14.8912,14.8846,14.8846,1400.0
2009-12-16 12:30:00,22.41,22.42,22.41,22.41,900.0,14.8979,14.9045,14.8979,14.8979,900.0
2009-12-16 12:35:00,22.4,22.4,22.39,22.4,2000.0,14.8912,14.8912,14.8846,14.8912,2000.0
2009-12-16 12:40:00,22.39,22.4,22.39,22.39,1600.0,14.8846,14.8912,14.8846,14.8846,1600.0
2009-12-16 12:45:00,22.39,22.39,22.38,22.38,1500.0,14.8846,14.8846,14.8779,14.8779,1500.0
2009-12-16 12:50:00,22.38,22.39,22.37,22.38,2600.0,14.8779,14.8846,14.8713,14.8779,2600.0
2009-12-16 12:55:00,22.38,22.39,22.38,22.38,1500.0,14.8779,14.8846,14.8779,14.8779,1500.0
2009-12-16 13:00:00,22.38,22.39,22.36,22.37,6200.0,14.8779,14.8846,14.8646,14.8713,6200.0
2009-12-16 13:05:00,22.37,22.37,22.36,22.36,900.0,14.8713,14.8713,14.8646,14.8646,900.0
2009-12-16 13:10:00,22.36,22.39,22.34,22.36,8200.0,14.8646,14.8846,14.8513,14.8646,8200.0
2009-12-16 13:15:00,22.36,22.37,22.36,22.36,1900.0,14.8646,14.8713,14.8646,14.8646,1900.0
2009-12-16 13:20:00,22.37,22.38,22.35,22.36,4400.0,14.8713,14.8779,14.858,14.8646,4400.0
2009-12-16 13:25:00,22.37,22.38,22.35,22.38,4000.0,14.8713,14.8779,14.858,14.8779,4000.0
2009-12-16 13:30:00,22.36,22.38,22.36,22.37,6500.0,14.8646,14.8779,14.8646,14.8713,6500.0
2009-12-16 13:35:00,22.36,22.37,22.31,22.31,16600.0,14.8646,14.8713,14.8314,14.8314,16600.0
2009-12-16 13:40:00,22.31,22.33,22.29,22.31,9300.0,14.8314,14.8447,14.8181,14.8314,9300.0
2009-12-16 13:45:00,22.3,22.3,22.28,22.29,2600.0,14.8247,14.8247,14.8115,14.8181,2600.0
2009-12-16 13:50:00,22.29,22.3,22.28,22.28,9100.0,14.8181,14.8247,14.8115,14.8115,9100.0
2009-12-16 13:55:00,22.29,22.29,22.28,22.28,5800.0,14.8181,14.8181,14.8115,14.8115,5800.0
2009-12-16 14:00:00,22.28,22.29,22.25,22.25,7600.0,14.8115,14.8181,14.7915,14.7915,7600.0
2009-12-16 14:05:00,22.25,22.28,22.25,22.28,5400.0,14.7915,14.8115,14.7915,14.8115,5400.0
2009-12-16 14:10:00,22.26,22.29,22.26,22.28,3200.0,14.7982,14.8181,14.7982,14.8115,3200.0
2009-12-16 14:15:00,22.29,22.29,22.25,22.26,11400.0,14.8181,14.8181,14.7915,14.7982,11400.0
2009-12-16 14:20:00,22.26,22.28,22.24,22.26,8900.0,14.7982,14.8115,14.7849,14.7982,8900.0
2009-12-16 14:25:00,22.24,22.26,22.24,22.25,20800.0,14.7849,14.7982,14.7849,14.7915,20800.0
2009-12-16 14:30:00,22.25,22.26,22.22,22.26,24600.0,14.7915,14.7982,14.7716,14.7982,24600.0
2009-12-16 14:35:00,22.26,22.32,22.25,22.3,9900.0,14.7982,14.838,14.7915,14.8247,9900.0
2009-12-16 14:40:00,22.32,22.32,22.3,22.32,11000.0,14.838,14.838,14.8247,14.838,11000.0
2009-12-16 14:45:00,22.31,22.32,22.29,22.29,13400.0,14.8314,14.838,14.8181,14.8181,13400.0
2009-12-16 14:50:00,22.29,22.32,22.28,22.32,7000.0,14.8181,14.838,14.8115,14.838,7000.0
2009-12-16 14:55:00,22.31,22.33,22.3,22.3,20200.0,14.8314,14.8447,14.8247,14.8247,20200.0
2009-12-16 15:00:00,22.31,22.31,22.29,22.29,11100.0,14.8314,14.8314,14.8181,14.8181,11100.0
2009-12-16 15:05:00,22.3,22.35,22.3,22.35,6300.0,14.8247,14.858,14.8247,14.858,6300.0
2009-12-16 15:10:00,22.35,22.36,22.34,22.34,8200.0,14.858,14.8646,14.8513,14.8513,8200.0
2009-12-16 15:15:00,22.35,22.35,22.33,22.33,10500.0,14.858,14.858,14.8447,14.8447,10500.0
2009-12-16 15:20:00,22.33,22.34,22.32,22.32,11600.0,14.8447,14.8513,14.838,14.838,11600.0
2009-12-16 15:25:00,22.32,22.33,22.32,22.32,8900.0,14.838,14.8447,14.838,14.838,8900.0
2009-12-16 15:30:00,22.32,22.34,22.32,22.33,11800.0,14.838,14.8513,14.838,14.8447,11800.0
2009-12-16 15:35:00,22.34,22.36,22.32,22.35,10600.0,14.8513,14.8646,14.838,14.858,10600.0
2009-12-16 15:40:00,22.36,22.42,22.36,22.42,16400.0,14.8646,14.9045,14.8646,14.9045,16400.0
2009-12-16 15:45:00,22.41,22.42,22.36,22.38,30100.0,14.8979,14.9045,14.8646,14.8779,30100.0
2009-12-16 15:50:00,22.37,22.39,22.37,22.39,12800.0,14.8713,14.8846,14.8713,14.8846,12800.0
2009-12-16 15:55:00,22.39,22.39,22.35,22.39,32100.0,14.8846,14.8846,14.858,14.8846,32100.0
2009-12-17 09:30:00,22.22,22.35,22.22,22.26,10600.0,14.7716,14.858,14.7716,14.7982,10600.0
2009-12-17 09:35:00,22.26,22.29,22.22,22.24,18000.0,14.7982,14.8181,14.7716,14.7849,18000.0
2009-12-17 09:40:00,22.25,22.25,22.25,22.25,200.0,14.7915,14.7915,14.7915,14.7915,200.0
2009-12-17 09:45:00,22.24,22.29,22.24,22.29,2500.0,14.7849,14.8181,14.7849,14.8181,2500.0
2009-12-17 09:50:00,22.27,22.29,22.27,22.29,1400.0,14.8048,14.8181,14.8048,14.8181,1400.0
2009-12-17 09:55:00,22.29,22.35,22.28,22.33,11500.0,14.8181,14.858,14.8115,14.8447,11500.0
2009-12-17 10:00:00,22.32,22.33,22.26,22.3,14600.0,14.838,14.8447,14.7982,14.8247,14600.0
2009-12-17 10:05:00,22.32,22.32,22.28,22.28,4200.0,14.838,14.838,14.8115,14.8115,4200.0
2009-12-17 10:10:00,22.28,22.28,22.26,22.27,4500.0,14.8115,14.8115,14.7982,14.8048,4500.0
2009-12-17 10:15:00,22.28,22.29,22.27,22.29,3700.0,14.8115,14.8181,14.8048,14.8181,3700.0
2009-12-17 10:20:00,22.29,22.33,22.29,22.33,2200.0,14.8181,14.8447,14.8181,14.8447,2200.0
2009-12-17 10:25:00,22.33,22.36,22.29,22.3,21900.0,14.8447,14.8646,14.8181,14.8247,21900.0
2009-12-17 10:30:00,22.3,22.3,22.27,22.27,8400.0,14.8247,14.8247,14.8048,14.8048,8400.0
2009-12-17 10:35:00,22.26,22.26,22.24,22.26,4800.0,14.7982,14.7982,14.7849,14.7982,4800.0
2009-12-17 10:40:00,22.24,22.26,22.24,22.24,3600.0,14.7849,14.7982,14.7849,14.7849,3600.0
2009-12-17 10:45:00,22.25,22.26,22.24,22.24,20700.0,14.7915,14.7982,14.7849,14.7849,20700.0
2009-12-17 10:50:00,22.24,22.26,22.24,22.24,4800.0,14.7849,14.7982,14.7849,14.7849,4800.0
2009-12-17 10:55:00,22.24,22.25,22.23,22.24,6200.0,14.7849,14.7915,14.7782,14.7849,6200.0
2009-12-17 11:00:00,22.24,22.24,22.21,22.22,6500.0,14.7849,14.7849,14.7649,14.7716,6500.0
2009-12-17 11:05:00,22.23,22.26,22.22,22.24,12400.0,14.7782,14.7982,14.7716,14.7849,12400.0
2009-12-17 11:10:00,22.23,22.23,22.22,22.23,3900.0,14.7782,14.7782,14.7716,14.7782,3900.0
2009-12-17 11:15:00,22.23,22.29,22.23,22.29,4300.0,14.7782,14.8181,14.7782,14.8181,4300.0
2009-12-17 11:20:00,22.29,22.29,22.24,22.27,5800.0,14.8181,14.8181,14.7849,14.8048,5800.0
2009-12-17 11:25:00,22.25,22.26,22.23,22.23,5400.0,14.7915,14.7982,14.7782,14.7782,5400.0
2009-12-17 11:30:00,22.23,22.25,22.18,22.19,14600.0,14.7782,14.7915,14.745,14.7516,14600.0
2009-12-17 11:35:00,22.18,22.19,22.15,22.16,12400.0,14.745,14.7516,14.725,14.7317,12400.0
2009-12-17 11:40:00,22.17,22.18,22.15,22.18,4900.0,14.7383,14.745,14.725,14.745,4900.0
2009-12-17 11:45:00,22.16,22.18,22.16,22.16,1700.0,14.7317,14.745,14.7317,14.7317,1700.0
2009-12-17 11:50:00,22.16,22.18,22.14,22.16,14700.0,14.7317,14.745,14.7184,14.7317,14700.0
2009-12-17 11:55:00,22.16,22.18,22.14,22.15,9900.0,14.7317,14.745,14.7184,14.725,9900.0
2009-12-17 12:00:00,22.14,22.17,22.13,22.14,6000.0,14.7184,14.7383,14.7117,14.7184,6000.0
2009-12-17 12:05:00,22.13,22.17,22.13,22.15,5600.0,14.7117,14.7383,14.7117,14.725,5600.0
2009-12-17 12:10:00,22.16,22.17,22.15,22.16,5600.0,14.7317,14.7383,14.725,14.7317,5600.0
2009-12-17 12:15:00,22.15,22.16,22.12,22.14,4700.0,14.725,14.7317,14.7051,14.7184,4700.0
2009-12-17 12:20:00,22.14,22.14,22.1,22.12,6700.0,14.7184,14.7184,14.6918,14.7051,6700.0
2009-12-17 12:25:00,22.13,22.14,22.12,22.13,1600.0,14.7117,14.7184,14.7051,14.7117,1600.0
2009-12-17 12:30:00,22.13,22.14,22.11,22.12,5700.0,14.7117,14.7184,14.6984,14.7051,5700.0
2009-12-17 12:35:00,22.11,22.13,22.09,22.12,4000.0,14.6984,14.7117,14.6851,14.7051,4000.0
2009-12-17 12:40:00,22.12,22.12,22.07,22.07,4200.0,14.7051,14.7051,14.6718,14.6718,4200.0
2009-12-17 12:45:00,22.09,22.09,21.88,22.01,57100.0,14.6851,14.6851,14.5455,14.632,57100.0
2009-12-17 12:50:00,22.01,22.02,21.99,22.02,6600.0,14.632,14.6386,14.6187,14.6386,6600.0
2009-12-17 12:55:00,22.0,22.03,22.0,22.03,4500.0,14.6253,14.6453,14.6253,14.6453,4500.0
2009-12-17 13:00:00,22.04,22.06,22.04,22.06,4800.0,14.6519,14.6652,14.6519,14.6652,4800.0
2009-12-17 13:05:00,22.06,22.07,22.06,22.07,1400.0,14.6652,14.6718,14.6652,14.6718,1400.0
2009-12-17 13:10:00,22.07,22.08,22.07,22.07,4700.0,14.6718,14.6785,14.6718,14.6718,4700.0
2009-12-17 13:15:00,22.08,22.08,22.06,22.07,2700.0,14.6785,14.6785,14.6652,14.6718,2700.0
2009-12-17 13:20:00,22.06,22.06,22.04,22.05,2100.0,14.6652,14.6652,14.6519,14.6586,2100.0
2009-12-17 13:25:00,22.06,22.07,22.04,22.05,8400.0,14.6652,14.6718,14.6519,14.6586,8400.0
2009-12-17 13:30:00,22.05,22.07,22.04,22.04,4200.0,14.6586,14.6718,14.6519,14.6519,4200.0
2009-12-17 13:35:00,22.05,22.08,22.04,22.06,3500.0,14.6586,14.6785,14.6519,14.6652,3500.0
2009-12-17 13:40:00,22.07,22.12,22.06,22.12,5600.0,14.6718,14.7051,14.6652,14.7051,5600.0
2009-12-17 13:45:00,22.12,22.12,22.11,22.12,2300.0,14.7051,14.7051,14.6984,14.7051,2300.0
2009-12-17 13:50:00,22.11,22.17,22.11,22.15,3700.0,14.6984,14.7383,14.6984,14.725,3700.0
2009-12-17 13:55:00,22.17,22.17,22.11,22.15,4900.0,14.7383,14.7383,14.6984,14.725,4900.0
2009-12-17 14:00:00,22.15,22.17,22.15,22.15,5200.0,14.725,14.7383,14.725,14.725,5200.0
2009-12-17 14:05:00,22.16,22.16,22.15,22.16,2600.0,14.7317,14.7317,14.725,14.7317,2600.0
2009-12-17 14:10:00,22.16,22.16,22.13,22.16,6500.0,14.7317,14.7317,14.7117,14.7317,6500.0
2009-12-17 14:15:00,22.16,22.16,22.13,22.15,9200.0,14.7317,14.7317,14.7117,14.725,9200.0
2009-12-17 14:20:00,22.15,22.15,22.14,22.15,4200.0,14.725,14.725,14.7184,14.725,4200.0
2009-12-17 14:25:00,22.15,22.17,22.14,22.15,6000.0,14.725,14.7383,14.7184,14.725,6000.0
2009-12-17 14:30:00,22.16,22.16,22.15,22.16,3700.0,14.7317,14.7317,14.725,14.7317,3700.0
2009-12-17 14:35:00,22.15,22.16,22.14,22.16,6100.0,14.725,14.7317,14.7184,14.7317,6100.0
2009-12-17 14:40:00,22.15,22.15,22.13,22.14,2500.0,14.725,14.725,14.7117,14.7184,2500.0
2009-12-17 14:45:00,22.14,22.15,22.13,22.15,4500.0,14.7184,14.725,14.7117,14.725,4500.0
2009-12-17 14:50:00,22.15,22.15,22.14,22.15,5300.0,14.725,14.725,14.7184,14.725,5300.0
2009-12-17 14:55:00,22.15,22.16,22.15,22.15,10700.0,14.725,14.7317,14.725,14.725,10700.0
2009-12-17 15:00:00,22.15,22.16,22.15,22.16,2300.0,14.725,14.7317,14.725,14.7317,2300.0
2009-12-17 15:05:00,22.16,22.16,22.15,22.16,8700.0,14.7317,14.7317,14.725,14.7317,8700.0
2009-12-17 15:10:00,22.15,22.16,22.15,22.16,4000.0,14.725,14.7317,14.725,14.7317,4000.0
2009-12-17 15:15:00,22.16,22.16,22.14,22.16,11200.0,14.7317,14.7317,14.7184,14.7317,11200.0
2009-12-17 15:20:00,22.16,22.19,22.15,22.17,8200.0,14.7317,14.7516,14.725,14.7383,8200.0
2009-12-17 15:25:00,22.17,22.17,22.16,22.17,4900.0,14.7383,14.7383,14.7317,14.7383,4900.0
2009-12-17 15:30:00,22.16,22.19,22.16,22.18,6400.0,14.7317,14.7516,14.7317,14.745,6400.0
2009-12-17 15:35:00,22.19,22.19,22.16,22.16,11400.0,14.7516,14.7516,14.7317,14.7317,11400.0
2009-12-17 15:40:00,22.17,22.21,22.16,22.2,13800.0,14.7383,14.7649,14.7317,14.7583,13800.0
2009-12-17 15:45:00,22.19,22.2,22.19,22.2,16100.0,14.7516,14.7583,14.7516,14.7583,16100.0
2009-12-17 15:50:00,22.2,22.21,22.17,22.18,11700.0,14.7583,14.7649,14.7383,14.745,11700.0
2009-12-17 15:55:00,22.18,22.18,22.15,22.15,29700.0,14.745,14.745,14.725,14.725,29700.0
2009-12-18 09:30:00,22.19,22.2,22.16,22.2,127100.0,14.7516,14.7583,14.7317,14.7583,127100.0
2009-12-18 09:35:00,22.2,22.2,22.18,22.2,2000.0,14.7583,14.7583,14.745,14.7583,2000.0
2009-12-18 09:40:00,22.19,22.2,22.13,22.13,5400.0,14.7516,14.7583,14.7117,14.7117,5400.0
2009-12-18 09:45:00,22.14,22.16,22.13,22.14,1200.0,14.7184,14.7317,14.7117,14.7184,1200.0
2009-12-18 09:50:00,22.15,22.16,22.11,22.11,3100.0,14.725,14.7317,14.6984,14.6984,3100.0
2009-12-18 09:55:00,22.13,22.14,22.1,22.14,3900.0,14.7117,14.7184,14.6918,14.7184,3900.0
2009-12-18 10:00:00,22.12,22.14,22.06,22.1,9400.0,14.7051,14.7184,14.6652,14.6918,9400.0
2009-12-18 10:05:00,22.08,22.08,22.06,22.07,2200.0,14.6785,14.6785,14.6652,14.6718,2200.0
2009-12-18 10:10:00,22.08,22.1,22.07,22.09,3900.0,14.6785,14.6918,14.6718,14.6851,3900.0
2009-12-18 10:15:00,22.09,22.16,22.08,22.14,5400.0,14.6851,14.7317,14.6785,14.7184,5400.0
2009-12-18 10:20:00,22.14,22.17,22.13,22.16,10900.0,14.7184,14.7383,14.7117,14.7317,10900.0
2009-12-18 10:25:00,22.16,22.18,22.13,22.17,11100.0,14.7317,14.745,14.7117,14.7383,11100.0
2009-12-18 10:30:00,22.16,22.18,22.14,22.16,6800.0,14.7317,14.745,14.7184,14.7317,6800.0
2009-12-18 10:35:00,22.16,22.18,22.15,22.18,9300.0,14.7317,14.745,14.725,14.745,9300.0
2009-12-18 10:40:00,22.17,22.17,22.1,22.16,7900.0,14.7383,14.7383,14.6918,14.7317,7900.0
2009-12-18 10:45:00,22.15,22.16,22.12,22.12,11500.0,14.725,14.7317,14.7051,14.7051,11500.0
2009-12-18 10:50:00,22.13,22.14,22.08,22.14,8000.0,14.7117,14.7184,14.6785,14.7184,8000.0
2009-12-18 10:55:00,22.15,22.15,22.11,22.13,7600.0,14.725,14.725,14.6984,14.7117,7600.0
2009-12-18 11:00:00,22.14,22.16,22.13,22.16,6800.0,14.7184,14.7317,14.7117,14.7317,6800.0
2009-12-18 11:05:00,22.15,22.15,22.09,22.13,13000.0,14.725,14.725,14.6851,14.7117,13000.0
2009-12-18 11:10:00,22.12,22.13,22.09,22.13,6400.0,14.7051,14.7117,14.6851,14.7117,6400.0
2009-12-18 11:15:00,22.13,22.14,22.1,22.11,8100.0,14.7117,14.7184,14.6918,14.6984,8100.0
2009-12-18 11:20:00,22.11,22.15,22.11,22.15,9800.0,14.6984,14.725,14.6984,14.725,9800.0
2009-12-18 11:25:00,22.15,22.16,22.11,22.12,9100.0,14.725,14.7317,14.6984,14.7051,9100.0
2009-12-18 11:30:00,22.13,22.14,22.13,22.13,4900.0,14.7117,14.7184,14.7117,14.7117,4900.0
2009-12-18 11:35:00,22.12,22.14,22.1,22.11,5900.0,14.7051,14.7184,14.6918,14.6984,5900.0
2009-12-18 11:40:00,22.12,22.12,22.03,22.04,8200.0,14.7051,14.7051,14.6453,14.6519,8200.0
2009-12-18 11:45:00,22.05,22.07,22.0,22.02,8300.0,14.6586,14.6718,14.6253,14.6386,8300.0
2009-12-18 11:50:00,22.02,22.03,21.96,22.0,8900.0,14.6386,14.6453,14.5987,14.6253,8900.0
2009-12-18 11:55:00,22.01,22.05,22.0,22.01,6000.0,14.632,14.6586,14.6253,14.632,6000.0
2009-12-18 12:00:00,22.02,22.03,21.98,22.02,5700.0,14.6386,14.6453,14.612,14.6386,5700.0
2009-12-18 12:05:00,22.03,22.05,22.01,22.04,4500.0,14.6453,14.6586,14.632,14.6519,4500.0
2009-12-18 12:10:00,22.06,22.09,22.05,22.06,8000.0,14.6652,14.6851,14.6586,14.6652,8000.0
2009-12-18 12:15:00,22.06,22.06,22.04,22.05,4900.0,14.6652,14.6652,14.6519,14.6586,4900.0
2009-12-18 12:20:00,22.06,22.09,22.05,22.08,5900.0,14.6652,14.6851,14.6586,14.6785,5900.0
2009-12-18 12:25:00,22.08,22.1,22.07,22.09,5900.0,14.6785,14.6918,14.6718,14.6851,5900.0
2009-12-18 12:30:00,22.09,22.1,22.06,22.07,8000.0,14.6851,14.6918,14.6652,14.6718,8000.0
2009-12-18 12:35:00,22.07,22.08,22.06,22.07,5400.0,14.6718,14.6785,14.6652,14.6718,5400.0
2009-12-18 12:40:00,22.06,22.07,22.04,22.04,7300.0,14.6652,14.6718,14.6519,14.6519,7300.0
2009-12-18 12:45:00,22.05,22.05,22.02,22.03,6200.0,14.6586,14.6586,14.6386,14.6453,6200.0
2009-12-18 12:50:00,22.04,22.05,22.01,22.01,6100.0,14.6519,14.6586,14.632,14.632,6100.0
2009-12-18 12:55:00,22.01,22.03,22.01,22.01,4200.0,14.632,14.6453,14.632,14.632,4200.0
2009-12-18 13:00:00,22.01,22.03,22.01,22.02,5000.0,14.632,14.6453,14.632,14.6386,5000.0
2009-12-18 13:05:00,22.03,22.06,22.02,22.04,5000.0,14.6453,14.6652,14.6386,14.6519,5000.0
2009-12-18 13:10:00,22.05,22.06,22.02,22.05,9300.0,14.6586,14.6652,14.6386,14.6586,9300.0
2009-12-18 13:15:00,22.05,22.06,22.05,22.06,6000.0,14.6586,14.6652,14.6586,14.6652,6000.0
2009-12-18 13:20:00,22.06,22.08,22.05,22.07,6900.0,14.6652,14.6785,14.6586,14.6718,6900.0
2009-12-18 13:25:00,22.07,22.09,22.06,22.07,7300.0,14.6718,14.6851,14.6652,14.6718,7300.0
2009-12-18 13:30:00,22.07,22.09,22.03,22.08,8900.0,14.6718,14.6851,14.6453,14.6785,8900.0
2009-12-18 13:35:00,22.08,22.09,22.02,22.07,6500.0,14.6785,14.6851,14.6386,14.6718,6500.0
2009-12-18 13:40:00,22.07,22.08,22.05,22.05,9000.0,14.6718,14.6785,14.6586,14.6586,9000.0
2009-12-18 13:45:00,22.06,22.08,22.04,22.07,8600.0,14.6652,14.6785,14.6519,14.6718,8600.0
2009-12-18 13:50:00,22.08,22.08,22.06,22.07,4400.0,14.6785,14.6785,14.6652,14.6718,4400.0
2009-12-18 13:55:00,22.06,22.09,22.06,22.08,6100.0,14.6652,14.6851,14.6652,14.6785,6100.0
2009-12-18 14:00:00,22.09,22.09,22.06,22.08,5800.0,14.6851,14.6851,14.6652,14.6785,5800.0
2009-12-18 14:05:00,22.07,22.08,22.04,22.06,7000.0,14.6718,14.6785,14.6519,14.6652,7000.0
2009-12-18 14:10:00,22.05,22.1,22.05,22.09,6600.0,14.6586,14.6918,14.6586,14.6851,6600.0
2009-12-18 14:15:00,22.08,22.11,22.07,22.1,27800.0,14.6785,14.6984,14.6718,14.6918,27800.0
2009-12-18 14:20:00,22.1,22.11,22.09,22.09,18100.0,14.6918,14.6984,14.6851,14.6851,18100.0
2009-12-18 14:25:00,22.09,22.1,22.07,22.08,14000.0,14.6851,14.6918,14.6718,14.6785,14000.0
2009-12-18 14:30:00,22.1,22.1,22.07,22.08,6800.0,14.6918,14.6918,14.6718,14.6785,6800.0
2009-12-18 14:35:00,22.07,22.1,22.07,22.07,7500.0,14.6718,14.6918,14.6718,14.6718,7500.0
2009-12-18 14:40:00,22.07,22.09,22.07,22.08,5400.0,14.6718,14.6851,14.6718,14.6785,5400.0
2009-12-18 14:45:00,22.08,22.1,22.07,22.08,6600.0,14.6785,14.6918,14.6718,14.6785,6600.0
2009-12-18 14:50:00,22.09,22.09,22.04,22.07,12300.0,14.6851,14.6851,14.6519,14.6718,12300.0
2009-12-18 14:55:00,22.07,22.08,22.04,22.05,11900.0,14.6718,14.6785,14.6519,14.6586,11900.0
2009-12-18 15:00:00,22.05,22.07,22.04,22.07,10500.0,14.6586,14.6718,14.6519,14.6718,10500.0
2009-12-18 15:05:00,22.07,22.09,22.07,22.07,8100.0,14.6718,14.6851,14.6718,14.6718,8100.0
2009-12-18 15:10:00,22.07,22.07,22.05,22.05,12800.0,14.6718,14.6718,14.6586,14.6586,12800.0
2009-12-18 15:15:00,22.06,22.06,21.96,22.05,23900.0,14.6652,14.6652,14.5987,14.6586,23900.0
2009-12-18 15:20:00,22.05,22.06,22.04,22.05,14600.0,14.6586,14.6652,14.6519,14.6586,14600.0
2009-12-18 15:25:00,22.06,22.06,22.04,22.06,17300.0,14.6652,14.6652,14.6519,14.6652,17300.0
2009-12-18 15:30:00,22.05,22.05,22.03,22.04,17700.0,14.6586,14.6586,14.6453,14.6519,17700.0
2009-12-18 15:35:00,22.05,22.05,22.0,22.0,24300.0,14.6586,14.6586,14.6253,14.6253,24300.0
2009-12-18 15:40:00,22.0,22.04,21.99,22.01,25700.0,14.6253,14.6519,14.6187,14.632,25700.0
2009-12-18 15:45:00,22.01,22.06,22.01,22.03,28300.0,14.632,14.6652,14.632,14.6453,28300.0
2009-12-18 15:50:00,22.02,22.07,22.01,22.07,31000.0,14.6386,14.6718,14.632,14.6718,31000.0
2009-12-18 15:55:00,22.07,22.07,22.02,22.06,94900.0,14.6718,14.6718,14.6386,14.6652,94900.0
2009-12-21 09:30:00,22.09,22.26,22.09,22.26,8900.0,14.6851,14.7982,14.6851,14.7982,8900.0
2009-12-21 09:35:00,22.19,22.26,22.18,22.23,3700.0,14.7516,14.7982,14.745,14.7782,3700.0
2009-12-21 09:40:00,22.26,22.26,22.11,22.18,20400.0,14.7982,14.7982,14.6984,14.745,20400.0
2009-12-21 09:45:00,22.19,22.22,22.18,22.18,3600.0,14.7516,14.7716,14.745,14.745,3600.0
2009-12-21 09:50:00,22.19,22.19,22.14,22.16,2700.0,14.7516,14.7516,14.7184,14.7317,2700.0
2009-12-21 09:55:00,22.14,22.14,22.08,22.09,7200.0,14.7184,14.7184,14.6785,14.6851,7200.0
2009-12-21 10:00:00,22.09,22.09,22.06,22.07,2300.0,14.6851,14.6851,14.6652,14.6718,2300.0
2009-12-21 10:05:00,22.1,22.12,22.09,22.09,4600.0,14.6918,14.7051,14.6851,14.6851,4600.0
2009-12-21 10:10:00,22.09,22.12,22.09,22.09,900.0,14.6851,14.7051,14.6851,14.6851,900.0
2009-12-21 10:15:00,22.08,22.12,22.08,22.09,2300.0,14.6785,14.7051,14.6785,14.6851,2300.0
2009-12-21 10:20:00,22.09,22.11,22.09,22.1,3000.0,14.6851,14.6984,14.6851,14.6918,3000.0
2009-12-21 10:25:00,22.09,22.11,22.09,22.09,2500.0,14.6851,14.6984,14.6851,14.6851,2500.0
2009-12-21 10:30:00,22.1,22.1,22.09,22.1,1900.0,14.6918,14.6918,14.6851,14.6918,1900.0
2009-12-21 10:35:00,22.09,22.11,22.09,22.1,800.0,14.6851,14.6984,14.6851,14.6918,800.0
2009-12-21 10:40:00,22.1,22.11,22.06,22.07,3500.0,14.6918,14.6984,14.6652,14.6718,3500.0
2009-12-21 10:45:00,22.06,22.07,22.06,22.06,2900.0,14.6652,14.6718,14.6652,14.6652,2900.0
2009-12-21 10:50:00,22.06,22.09,22.06,22.08,2900.0,14.6652,14.6851,14.6652,14.6785,2900.0
2009-12-21 10:55:00,22.08,22.08,22.07,22.08,3400.0,14.6785,14.6785,14.6718,14.6785,3400.0
2009-12-21 11:00:00,22.08,22.08,22.07,22.07,1200.0,14.6785,14.6785,14.6718,14.6718,1200.0
2009-12-21 11:05:00,22.08,22.1,22.08,22.1,3100.0,14.6785,14.6918,14.6785,14.6918,3100.0
2009-12-21 11:10:00,22.09,22.1,22.09,22.09,3800.0,14.6851,14.6918,14.6851,14.6851,3800.0
2009-12-21 11:15:00,22.09,22.1,22.09,22.1,2500.0,14.6851,14.6918,14.6851,14.6918,2500.0
2009-12-21 11:20:00,22.09,22.09,22.06,22.06,3400.0,14.6851,14.6851,14.6652,14.6652,3400.0
2009-12-21 11:25:00,22.06,22.07,22.06,22.06,2500.0,14.6652,14.6718,14.6652,14.6652,2500.0
2009-12-21 11:30:00,22.06,22.07,22.03,22.03,2600.0,14.6652,14.6718,14.6453,14.6453,2600.0
2009-12-21 11:35:00,22.03,22.04,22.03,22.04,2300.0,14.6453,14.6519,14.6453,14.6519,2300.0
2009-12-21 11:40:00,22.04,22.04,22.03,22.03,1800.0,14.6519,14.6519,14.6453,14.6453,1800.0
2009-12-21 11:45:00,22.04,22.04,22.03,22.04,400.0,14.6519,14.6519,14.6453,14.6519,400.0
2009-12-21 11:50:00,22.04,22.04,22.03,22.04,1800.0,14.6519,14.6519,14.6453,14.6519,1800.0
2009-12-21 11:55:00,22.03,22.06,22.03,22.04,9500.0,14.6453,14.6652,14.6453,14.6519,9500.0
2009-12-21 12:00:00,22.05,22.05,22.04,22.04,700.0,14.6586,14.6586,14.6519,14.6519,700.0
2009-12-21 12:05:00,22.04,22.07,22.04,22.06,3500.0,14.6519,14.6718,14.6519,14.6652,3500.0
2009-12-21 12:10:00,22.06,22.06,22.06,22.06,100.0,14.6652,14.6652,14.6652,14.6652,100.0
2009-12-21 12:15:00,22.07,22.08,22.07,22.08,5500.0,14.6718,14.6785,14.6718,14.6785,5500.0
2009-12-21 12:20:00,22.08,22.09,22.08,22.08,1500.0,14.6785,14.6851,14.6785,14.6785,1500.0
2009-12-21 12:25:00,22.08,22.09,22.08,22.08,7000.0,14.6785,14.6851,14.6785,14.6785,7000.0
2009-12-21 12:30:00,22.07,22.08,22.07,22.08,1000.0,14.6718,14.6785,14.6718,14.6785,1000.0
2009-12-21 12:35:00,22.08,22.08,22.07,22.08,5400.0,14.6785,14.6785,14.6718,14.6785,5400.0
2009-12-21 12:40:00,22.09,22.09,22.08,22.08,2900.0,14.6851,14.6851,14.6785,14.6785,2900.0
2009-12-21 12:45:00,22.09,22.1,22.08,22.09,3600.0,14.6851,14.6918,14.6785,14.6851,3600.0
2009-12-21 12:50:00,22.09,22.11,22.09,22.1,900.0,14.6851,14.6984,14.6851,14.6918,900.0
2009-12-21 12:55:00,22.09,22.1,22.09,22.1,1400.0,14.6851,14.6918,14.6851,14.6918,1400.0
2009-12-21 13:00:00,22.1,22.1,22.09,22.09,600.0,14.6918,14.6918,14.6851,14.6851,600.0
2009-12-21 13:05:00,22.09,22.09,22.09,22.09,1900.0,14.6851,14.6851,14.6851,14.6851,1900.0
2009-12-21 13:10:00,22.09,22.1,22.09,22.1,300.0,14.6851,14.6918,14.6851,14.6918,300.0
2009-12-21 13:15:00,22.09,22.1,22.08,22.08,5300.0,14.6851,14.6918,14.6785,14.6785,5300.0
2009-12-21 13:20:00,22.09,22.09,22.08,22.08,1600.0,14.6851,14.6851,14.6785,14.6785,1600.0
2009-12-21 13:25:00,22.09,22.09,22.09,22.09,500.0,14.6851,14.6851,14.6851,14.6851,500.0
2009-12-21 13:30:00,22.09,22.1,22.09,22.1,1900.0,14.6851,14.6918,14.6851,14.6918,1900.0
2009-12-21 13:35:00,22.1,22.1,22.09,22.09,700.0,14.6918,14.6918,14.6851,14.6851,700.0
2009-12-21 13:40:00,22.1,22.1,22.09,22.09,7800.0,14.6918,14.6918,14.6851,14.6851,7800.0
2009-12-21 13:45:00,22.09,22.1,22.09,22.1,2400.0,14.6851,14.6918,14.6851,14.6918,2400.0
2009-12-21 13:50:00,22.09,22.11,22.09,22.1,1900.0,14.6851,14.6984,14.6851,14.6918,1900.0
2009-12-21 13:55:00,22.1,22.11,22.09,22.11,2300.0,14.6918,14.6984,14.6851,14.6984,2300.0
2009-12-21 14:00:00,22.11,22.12,22.1,22.1,7200.0,14.6984,14.7051,14.6918,14.6918,7200.0
2009-12-21 14:05:00,22.1,22.1,22.1,22.1,500.0,14.6918,14.6918,14.6918,14.6918,500.0
2009-12-21 14:10:00,22.1,22.1,22.1,22.1,1900.0,14.6918,14.6918,14.6918,14.6918,1900.0
2009-12-21 14:15:00,22.09,22.1,22.09,22.1,1600.0,14.6851,14.6918,14.6851,14.6918,1600.0
2009-12-21 14:20:00,22.1,22.1,22.08,22.09,9900.0,14.6918,14.6918,14.6785,14.6851,9900.0
2009-12-21 14:25:00,22.09,22.09,22.08,22.08,3100.0,14.6851,14.6851,14.6785,14.6785,3100.0
2009-12-21 14:30:00,22.09,22.09,22.08,22.08,3000.0,14.6851,14.6851,14.6785,14.6785,3000.0
2009-12-21 14:35:00,22.08,22.09,22.08,22.08,1600.0,14.6785,14.6851,14.6785,14.6785,1600.0
2009-12-21 14:40:00,22.08,22.09,22.08,22.08,2500.0,14.6785,14.6851,14.6785,14.6785,2500.0
2009-12-21 14:45:00,22.08,22.09,22.08,22.08,1500.0,14.6785,14.6851,14.6785,14.6785,1500.0
2009-12-21 14:50:00,22.08,22.08,22.08,22.08,1600.0,14.6785,14.6785,14.6785,14.6785,1600.0
2009-12-21 14:55:00,22.08,22.09,22.08,22.08,3200.0,14.6785,14.6851,14.6785,14.6785,3200.0
2009-12-21 15:00:00,22.08,22.08,22.07,22.08,2600.0,14.6785,14.6785,14.6718,14.6785,2600.0
2009-12-21 15:05:00,22.07,22.08,22.07,22.07,3800.0,14.6718,14.6785,14.6718,14.6718,3800.0
2009-12-21 15:10:00,22.08,22.08,22.07,22.07,4600.0,14.6785,14.6785,14.6718,14.6718,4600.0
2009-12-21 15:15:00,22.08,22.08,22.07,22.07,4500.0,14.6785,14.6785,14.6718,14.6718,4500.0
2009-12-21 15:20:00,22.08,22.08,22.07,22.07,3800.0,14.6785,14.6785,14.6718,14.6718,3800.0
2009-12-21 15:25:00,22.08,22.08,22.07,22.07,3100.0,14.6785,14.6785,14.6718,14.6718,3100.0
2009-12-21 15:30:00,22.07,22.08,22.07,22.07,4700.0,14.6718,14.6785,14.6718,14.6718,4700.0
2009-12-21 15:35:00,22.07,22.08,22.07,22.07,11100.0,14.6718,14.6785,14.6718,14.6718,11100.0
2009-12-21 15:40:00,22.08,22.08,22.06,22.06,15500.0,14.6785,14.6785,14.6652,14.6652,15500.0
2009-12-21 15:45:00,22.07,22.07,22.05,22.06,9500.0,14.6718,14.6718,14.6586,14.6652,9500.0
2009-12-21 15:50:00,22.06,22.08,22.05,22.07,9000.0,14.6652,14.6785,14.6586,14.6718,9000.0
2009-12-21 15:55:00,22.07,22.1,22.05,22.08,34800.0,14.6718,14.6918,14.6586,14.6785,34800.0
2009-12-22 09:30:00,22.11,22.15,22.05,22.08,16300.0,14.6984,14.725,14.6586,14.6785,16300.0
2009-12-22 09:35:00,22.08,22.18,22.08,22.13,2500.0,14.6785,14.745,14.6785,14.7117,2500.0
2009-12-22 09:40:00,22.13,22.14,22.09,22.11,3600.0,14.7117,14.7184,14.6851,14.6984,3600.0
2009-12-22 09:45:00,22.09,22.12,22.08,22.12,4400.0,14.6851,14.7051,14.6785,14.7051,4400.0
2009-12-22 09:50:00,22.12,22.17,22.1,22.1,9600.0,14.7051,14.7383,14.6918,14.6918,9600.0
2009-12-22 09:55:00,22.08,22.1,22.08,22.08,4900.0,14.6785,14.6918,14.6785,14.6785,4900.0
2009-12-22 10:00:00,22.09,22.12,22.07,22.1,4200.0,14.6851,14.7051,14.6718,14.6918,4200.0
2009-12-22 10:05:00,22.1,22.16,22.1,22.15,2800.0,14.6918,14.7317,14.6918,14.725,2800.0
2009-12-22 10:10:00,22.15,22.19,22.15,22.17,6200.0,14.725,14.7516,14.725,14.7383,6200.0
2009-12-22 10:15:00,22.17,22.19,22.07,22.14,35100.0,14.7383,14.7516,14.6718,14.7184,35100.0
2009-12-22 10:20:00,22.13,22.14,22.01,22.1,35900.0,14.7117,14.7184,14.632,14.6918,35900.0
2009-12-22 10:25:00,22.09,22.13,22.09,22.11,3400.0,14.6851,14.7117,14.6851,14.6984,3400.0
2009-12-22 10:30:00,22.13,22.14,22.13,22.14,3000.0,14.7117,14.7184,14.7117,14.7184,3000.0
2009-12-22 10:35:00,22.11,22.14,22.11,22.14,3600.0,14.6984,14.7184,14.6984,14.7184,3600.0
2009-12-22 10:40:00,22.14,22.15,22.12,22.13,2800.0,14.7184,14.725,14.7051,14.7117,2800.0
2009-12-22 10:45:00,22.15,22.15,22.12,22.14,2200.0,14.725,14.725,14.7051,14.7184,2200.0
2009-12-22 10:50:00,22.12,22.15,22.12,22.14,2700.0,14.7051,14.725,14.7051,14.7184,2700.0
2009-12-22 10:55:00,22.14,22.15,22.08,22.08,10300.0,14.7184,14.725,14.6785,14.6785,10300.0
2009-12-22 11:00:00,22.09,22.1,22.05,22.07,15700.0,14.6851,14.6918,14.6586,14.6718,15700.0
2009-12-22 11:05:00,22.07,22.08,22.06,22.08,7500.0,14.6718,14.6785,14.6652,14.6785,7500.0
2009-12-22 11:10:00,22.06,22.08,22.03,22.07,7300.0,14.6652,14.6785,14.6453,14.6718,7300.0
2009-12-22 11:15:00,22.07,22.08,22.06,22.06,1100.0,14.6718,14.6785,14.6652,14.6652,1100.0
2009-12-22 11:20:00,22.08,22.1,22.08,22.09,3500.0,14.6785,14.6918,14.6785,14.6851,3500.0
2009-12-22 11:25:00,22.08,22.1,22.08,22.09,7200.0,14.6785,14.6918,14.6785,14.6851,7200.0
2009-12-22 11:30:00,22.09,22.1,22.08,22.09,12400.0,14.6851,14.6918,14.6785,14.6851,12400.0
2009-12-22 11:35:00,22.08,22.09,22.08,22.09,3700.0,14.6785,14.6851,14.6785,14.6851,3700.0
2009-12-22 11:40:00,22.09,22.09,22.08,22.09,4700.0,14.6851,14.6851,14.6785,14.6851,4700.0
2009-12-22 11:45:00,22.08,22.09,22.08,22.08,3600.0,14.6785,14.6851,14.6785,14.6785,3600.0
2009-12-22 11:50:00,22.08,22.09,22.08,22.09,1400.0,14.6785,14.6851,14.6785,14.6851,1400.0
2009-12-22 11:55:00,22.08,22.09,22.08,22.08,2200.0,14.6785,14.6851,14.6785,14.6785,2200.0
2009-12-22 12:00:00,22.09,22.09,22.08,22.08,3100.0,14.6851,14.6851,14.6785,14.6785,3100.0
2009-12-22 12:05:00,22.09,22.1,22.09,22.1,3300.0,14.6851,14.6918,14.6851,14.6918,3300.0
2009-12-22 12:10:00,22.09,22.1,22.09,22.09,2900.0,14.6851,14.6918,14.6851,14.6851,2900.0
2009-12-22 12:15:00,22.09,22.09,22.07,22.07,3200.0,14.6851,14.6851,14.6718,14.6718,3200.0
2009-12-22 12:20:00,22.07,22.08,22.07,22.08,800.0,14.6718,14.6785,14.6718,14.6785,800.0
2009-12-22 12:25:00,22.07,22.08,22.07,22.08,300.0,14.6718,14.6785,14.6718,14.6785,300.0
2009-12-22 12:30:00,22.08,22.08,22.07,22.08,2800.0,14.6785,14.6785,14.6718,14.6785,2800.0
2009-12-22 12:35:00,22.09,22.09,22.08,22.09,1700.0,14.6851,14.6851,14.6785,14.6851,1700.0
2009-12-22 12:40:00,22.1,22.1,22.09,22.1,1700.0,14.6918,14.6918,14.6851,14.6918,1700.0
2009-12-22 12:45:00,22.1,22.1,22.09,22.09,1600.0,14.6918,14.6918,14.6851,14.6851,1600.0
2009-12-22 12:50:00,22.1,22.1,22.1,22.1,2700.0,14.6918,14.6918,14.6918,14.6918,2700.0
2009-12-22 12:55:00,22.1,22.1,22.1,22.1,100.0,14.6918,14.6918,14.6918,14.6918,100.0
2009-12-22 13:00:00,22.1,22.1,22.09,22.1,1700.0,14.6918,14.6918,14.6851,14.6918,1700.0
2009-12-22 13:05:00,22.1,22.1,22.09,22.1,3000.0,14.6918,14.6918,14.6851,14.6918,3000.0
2009-12-22 13:10:00,22.1,22.1,22.09,22.1,700.0,14.6918,14.6918,14.6851,14.6918,700.0
2009-12-22 13:15:00,22.1,22.1,22.09,22.1,4600.0,14.6918,14.6918,14.6851,14.6918,4600.0
2009-12-22 13:20:00,22.1,22.14,22.1,22.13,22100.0,14.6918,14.7184,14.6918,14.7117,22100.0
2009-12-22 13:25:00,22.13,22.14,22.13,22.14,2300.0,14.7117,14.7184,14.7117,14.7184,2300.0
2009-12-22 13:30:00,22.14,22.17,22.13,22.17,6300.0,14.7184,14.7383,14.7117,14.7383,6300.0
2009-12-22 13:35:00,22.17,22.21,22.17,22.2,8300.0,14.7383,14.7649,14.7383,14.7583,8300.0
2009-12-22 13:40:00,22.2,22.22,22.19,22.22,2100.0,14.7583,14.7716,14.7516,14.7716,2100.0
2009-12-22 13:45:00,22.22,22.23,22.21,22.23,2600.0,14.7716,14.7782,14.7649,14.7782,2600.0
2009-12-22 13:50:00,22.23,22.24,22.23,22.24,1900.0,14.7782,14.7849,14.7782,14.7849,1900.0
2009-12-22 13:55:00,22.24,22.26,22.24,22.26,1900.0,14.7849,14.7982,14.7849,14.7982,1900.0
2009-12-22 14:00:00,22.26,22.27,22.25,22.25,2700.0,14.7982,14.8048,14.7915,14.7915,2700.0
2009-12-22 14:05:00,22.25,22.25,22.2,22.24,3000.0,14.7915,14.7915,14.7583,14.7849,3000.0
2009-12-22 14:10:00,22.24,22.24,22.06,22.16,46400.0,14.7849,14.7849,14.6652,14.7317,46400.0
2009-12-22 14:15:00,22.18,22.22,22.18,22.22,3600.0,14.745,14.7716,14.745,14.7716,3600.0
2009-12-22 14:20:00,22.22,22.22,22.19,22.21,4500.0,14.7716,14.7716,14.7516,14.7649,4500.0
2009-12-22 14:25:00,22.21,22.25,22.21,22.25,2500.0,14.7649,14.7915,14.7649,14.7915,2500.0
2009-12-22 14:30:00,22.25,22.28,22.25,22.28,4300.0,14.7915,14.8115,14.7915,14.8115,4300.0
2009-12-22 14:35:00,22.27,22.28,22.27,22.28,1000.0,14.8048,14.8115,14.8048,14.8115,1000.0
2009-12-22 14:40:00,22.27,22.31,22.27,22.31,7200.0,14.8048,14.8314,14.8048,14.8314,7200.0
2009-12-22 14:45:00,22.31,22.31,22.29,22.3,5400.0,14.8314,14.8314,14.8181,14.8247,5400.0
2009-12-22 14:50:00,22.3,22.31,22.3,22.31,3300.0,14.8247,14.8314,14.8247,14.8314,3300.0
2009-12-22 14:55:00,22.3,22.31,22.29,22.31,7300.0,14.8247,14.8314,14.8181,14.8314,7300.0
2009-12-22 15:00:00,22.31,22.31,22.3,22.31,3200.0,14.8314,14.8314,14.8247,14.8314,3200.0
2009-12-22 15:05:00,22.31,22.31,22.3,22.3,8500.0,14.8314,14.8314,14.8247,14.8247,8500.0
2009-12-22 15:10:00,22.31,22.31,22.3,22.3,2600.0,14.8314,14.8314,14.8247,14.8247,2600.0
2009-12-22 15:15:00,22.31,22.33,22.3,22.31,4500.0,14.8314,14.8447,14.8247,14.8314,4500.0
2009-12-22 15:20:00,22.31,22.32,22.31,22.31,1700.0,14.8314,14.838,14.8314,14.8314,1700.0
2009-12-22 15:25:00,22.31,22.32,22.3,22.31,4200.0,14.8314,14.838,14.8247,14.8314,4200.0
2009-12-22 15:30:00,22.31,22.31,22.3,22.3,2300.0,14.8314,14.8314,14.8247,14.8247,2300.0
2009-12-22 15:35:00,22.31,22.31,22.3,22.31,3600.0,14.8314,14.8314,14.8247,14.8314,3600.0
2009-12-22 15:40:00,22.31,22.32,22.3,22.31,9200.0,14.8314,14.838,14.8247,14.8314,9200.0
2009-12-22 15:45:00,22.32,22.33,22.31,22.33,7600.0,14.838,14.8447,14.8314,14.8447,7600.0
2009-12-22 15:50:00,22.33,22.33,22.32,22.33,7600.0,14.8447,14.8447,14.838,14.8447,7600.0
2009-12-22 15:55:00,22.33,22.37,22.32,22.36,27000.0,14.8447,14.8713,14.838,14.8646,27000.0
2009-12-23 09:30:00,22.45,22.45,22.36,22.43,2200.0,14.9245,14.9245,14.8646,14.9112,2200.0
2009-12-23 09:35:00,22.42,22.42,22.35,22.38,2700.0,14.9045,14.9045,14.858,14.8779,2700.0
2009-12-23 09:40:00,22.42,22.44,22.39,22.4,6200.0,14.9045,14.9178,14.8846,14.8912,6200.0
2009-12-23 09:45:00,22.42,22.44,22.41,22.43,6300.0,14.9045,14.9178,14.8979,14.9112,6300.0
2009-12-23 09:50:00,22.43,22.44,22.42,22.44,1800.0,14.9112,14.9178,14.9045,14.9178,1800.0
2009-12-23 09:55:00,22.45,22.45,22.43,22.44,1100.0,14.9245,14.9245,14.9112,14.9178,1100.0
2009-12-23 10:00:00,22.43,22.43,22.3,22.31,8800.0,14.9112,14.9112,14.8247,14.8314,8800.0
2009-12-23 10:05:00,22.32,22.32,22.3,22.3,2200.0,14.838,14.838,14.8247,14.8247,2200.0
2009-12-23 10:10:00,22.31,22.33,22.3,22.32,4100.0,14.8314,14.8447,14.8247,14.838,4100.0
2009-12-23 10:15:00,22.32,22.33,22.3,22.3,3000.0,14.838,14.8447,14.8247,14.8247,3000.0
2009-12-23 10:20:00,22.3,22.31,22.3,22.3,2800.0,14.8247,14.8314,14.8247,14.8247,2800.0
2009-12-23 10:25:00,22.29,22.3,22.27,22.28,3100.0,14.8181,14.8247,14.8048,14.8115,3100.0
2009-12-23 10:30:00,22.3,22.3,22.28,22.3,4700.0,14.8247,14.8247,14.8115,14.8247,4700.0
2009-12-23 10:35:00,22.3,22.3,22.29,22.3,7800.0,14.8247,14.8247,14.8181,14.8247,7800.0
2009-12-23 10:40:00,22.3,22.32,22.3,22.31,1400.0,14.8247,14.838,14.8247,14.8314,1400.0
2009-12-23 10:45:00,22.32,22.34,22.29,22.31,11200.0,14.838,14.8513,14.8181,14.8314,11200.0
2009-12-23 10:50:00,22.32,22.34,22.22,22.25,44000.0,14.838,14.8513,14.7716,14.7915,44000.0
2009-12-23 10:55:00,22.25,22.25,22.23,22.25,12800.0,14.7915,14.7915,14.7782,14.7915,12800.0
2009-12-23 11:00:00,22.25,22.25,22.24,22.24,3800.0,14.7915,14.7915,14.7849,14.7849,3800.0
2009-12-23 11:05:00,22.25,22.25,22.23,22.23,7100.0,14.7915,14.7915,14.7782,14.7782,7100.0
2009-12-23 11:10:00,22.23,22.25,22.23,22.25,8400.0,14.7782,14.7915,14.7782,14.7915,8400.0
2009-12-23 11:15:00,22.25,22.3,22.24,22.3,26100.0,14.7915,14.8247,14.7849,14.8247,26100.0
2009-12-23 11:20:00,22.29,22.32,22.29,22.32,3700.0,14.8181,14.838,14.8181,14.838,3700.0
2009-12-23 11:25:00,22.3,22.34,22.3,22.34,3700.0,14.8247,14.8513,14.8247,14.8513,3700.0
2009-12-23 11:30:00,22.32,22.43,22.31,22.43,9500.0,14.838,14.9112,14.8314,14.9112,9500.0
2009-12-23 11:35:00,22.43,22.49,22.43,22.48,9000.0,14.9112,14.9511,14.9112,14.9444,9000.0
2009-12-23 11:40:00,22.5,22.51,22.49,22.49,2600.0,14.9577,14.9644,14.9511,14.9511,2600.0
2009-12-23 11:45:00,22.51,22.59,22.51,22.54,25600.0,14.9644,15.0175,14.9644,14.9843,25600.0
2009-12-23 11:50:00,22.54,22.55,22.53,22.53,2200.0,14.9843,14.9909,14.9776,14.9776,2200.0
2009-12-23 11:55:00,22.53,22.53,22.53,22.53,900.0,14.9776,14.9776,14.9776,14.9776,900.0
2009-12-23 12:00:00,22.53,22.54,22.49,22.5,3000.0,14.9776,14.9843,14.9511,14.9577,3000.0
2009-12-23 12:05:00,22.51,22.51,22.5,22.5,2000.0,14.9644,14.9644,14.9577,14.9577,2000.0
2009-12-23 12:10:00,22.51,22.53,22.51,22.51,3100.0,14.9644,14.9776,14.9644,14.9644,3100.0
2009-12-23 12:15:00,22.51,22.51,22.48,22.48,3400.0,14.9644,14.9644,14.9444,14.9444,3400.0
2009-12-23 12:20:00,22.47,22.47,22.42,22.42,3500.0,14.9378,14.9378,14.9045,14.9045,3500.0
2009-12-23 12:25:00,22.43,22.43,22.39,22.39,4000.0,14.9112,14.9112,14.8846,14.8846,4000.0
2009-12-23 12:30:00,22.4,22.4,22.38,22.4,8200.0,14.8912,14.8912,14.8779,14.8912,8200.0
2009-12-23 12:35:00,22.4,22.41,22.39,22.4,1100.0,14.8912,14.8979,14.8846,14.8912,1100.0
2009-12-23 12:40:00,22.4,22.41,22.39,22.4,1300.0,14.8912,14.8979,14.8846,14.8912,1300.0
2009-12-23 12:45:00,22.4,22.41,22.4,22.41,200.0,14.8912,14.8979,14.8912,14.8979,200.0
2009-12-23 12:50:00,22.4,22.44,22.4,22.44,3700.0,14.8912,14.9178,14.8912,14.9178,3700.0
2009-12-23 12:55:00,22.42,22.42,22.41,22.41,1100.0,14.9045,14.9045,14.8979,14.8979,1100.0
2009-12-23 13:00:00,22.41,22.42,22.41,22.41,1100.0,14.8979,14.9045,14.8979,14.8979,1100.0
2009-12-23 13:05:00,22.42,22.43,22.41,22.41,2000.0,14.9045,14.9112,14.8979,14.8979,2000.0
2009-12-23 13:10:00,22.41,22.42,22.41,22.41,700.0,14.8979,14.9045,14.8979,14.8979,700.0
2009-12-23 13:15:00,22.42,22.43,22.41,22.43,2300.0,14.9045,14.9112,14.8979,14.9112,2300.0
2009-12-23 13:20:00,22.43,22.46,22.42,22.46,3400.0,14.9112,14.9311,14.9045,14.9311,3400.0
2009-12-23 13:25:00,22.46,22.46,22.45,22.45,800.0,14.9311,14.9311,14.9245,14.9245,800.0
2009-12-23 13:30:00,22.45,22.45,22.43,22.44,7400.0,14.9245,14.9245,14.9112,14.9178,7400.0
2009-12-23 13:35:00,22.44,22.46,22.44,22.46,1600.0,14.9178,14.9311,14.9178,14.9311,1600.0
2009-12-23 13:40:00,22.46,22.5,22.46,22.48,5100.0,14.9311,14.9577,14.9311,14.9444,5100.0
2009-12-23 13:45:00,22.49,22.5,22.49,22.49,2200.0,14.9511,14.9577,14.9511,14.9511,2200.0
2009-12-23 13:50:00,22.49,22.5,22.46,22.46,4000.0,14.9511,14.9577,14.9311,14.9311,4000.0
2009-12-23 13:55:00,22.46,22.47,22.46,22.46,1300.0,14.9311,14.9378,14.9311,14.9311,1300.0
2009-12-23 14:00:00,22.46,22.47,22.46,22.46,2800.0,14.9311,14.9378,14.9311,14.9311,2800.0
2009-12-23 14:05:00,22.46,22.47,22.39,22.39,12100.0,14.9311,14.9378,14.8846,14.8846,12100.0
2009-12-23 14:10:00,22.39,22.4,22.39,22.39,2400.0,14.8846,14.8912,14.8846,14.8846,2400.0
2009-12-23 14:15:00,22.4,22.4,22.38,22.38,3200.0,14.8912,14.8912,14.8779,14.8779,3200.0
2009-12-23 14:20:00,22.39,22.39,22.38,22.38,6300.0,14.8846,14.8846,14.8779,14.8779,6300.0
2009-12-23 14:25:00,22.37,22.37,22.35,22.36,2300.0,14.8713,14.8713,14.858,14.8646,2300.0
2009-12-23 14:30:00,22.35,22.38,22.35,22.37,5100.0,14.858,14.8779,14.858,14.8713,5100.0
2009-12-23 14:35:00,22.36,22.4,22.36,22.39,5500.0,14.8646,14.8912,14.8646,14.8846,5500.0
2009-12-23 14:40:00,22.4,22.4,22.39,22.4,6600.0,14.8912,14.8912,14.8846,14.8912,6600.0
2009-12-23 14:45:00,22.39,22.42,22.39,22.4,2900.0,14.8846,14.9045,14.8846,14.8912,2900.0
2009-12-23 14:50:00,22.42,22.43,22.4,22.42,5200.0,14.9045,14.9112,14.8912,14.9045,5200.0
2009-12-23 14:55:00,22.42,22.43,22.42,22.42,1600.0,14.9045,14.9112,14.9045,14.9045,1600.0
2009-12-23 15:00:00,22.41,22.43,22.41,22.42,11100.0,14.8979,14.9112,14.8979,14.9045,11100.0
2009-12-23 15:05:00,22.43,22.44,22.42,22.44,5100.0,14.9112,14.9178,14.9045,14.9178,5100.0
2009-12-23 15:10:00,22.43,22.45,22.43,22.44,6300.0,14.9112,14.9245,14.9112,14.9178,6300.0
2009-12-23 15:15:00,22.44,22.45,22.32,22.35,50800.0,14.9178,14.9245,14.838,14.858,50800.0
2009-12-23 15:20:00,22.34,22.35,22.32,22.33,10000.0,14.8513,14.858,14.838,14.8447,10000.0
2009-12-23 15:25:00,22.32,22.34,22.32,22.32,5500.0,14.838,14.8513,14.838,14.838,5500.0
2009-12-23 15:30:00,22.33,22.33,22.31,22.31,3700.0,14.8447,14.8447,14.8314,14.8314,3700.0
2009-12-23 15:35:00,22.32,22.34,22.31,22.33,12900.0,14.838,14.8513,14.8314,14.8447,12900.0
2009-12-23 15:40:00,22.34,22.37,22.33,22.37,49200.0,14.8513,14.8713,14.8447,14.8713,49200.0
2009-12-23 15:45:00,22.37,22.38,22.36,22.37,10600.0,14.8713,14.8779,14.8646,14.8713,10600.0
2009-12-23 15:50:00,22.37,22.38,22.36,22.37,12600.0,14.8713,14.8779,14.8646,14.8713,12600.0
2009-12-23 15:55:00,22.38,22.39,22.33,22.35,29400.0,14.8779,14.8846,14.8447,14.858,29400.0
2009-12-24 09:30:00,22.37,22.37,22.28,22.32,9400.0,14.8713,14.8713,14.8115,14.838,9400.0
2009-12-24 09:35:00,22.37,22.45,22.31,22.35,22200.0,14.8713,14.9245,14.8314,14.858,22200.0
2009-12-24 09:40:00,22.35,22.38,22.3,22.36,4700.0,14.858,14.8779,14.8247,14.8646,4700.0
2009-12-24 09:45:00,22.36,22.38,22.34,22.35,1200.0,14.8646,14.8779,14.8513,14.858,1200.0
2009-12-24 09:50:00,22.36,22.38,22.36,22.38,1200.0,14.8646,14.8779,14.8646,14.8779,1200.0
2009-12-24 09:55:00,22.36,22.38,22.35,22.38,2500.0,14.8646,14.8779,14.858,14.8779,2500.0
2009-12-24 10:00:00,22.39,22.45,22.39,22.43,3000.0,14.8846,14.9245,14.8846,14.9112,3000.0
2009-12-24 10:05:00,22.43,22.47,22.43,22.46,3400.0,14.9112,14.9378,14.9112,14.9311,3400.0
2009-12-24 10:10:00,22.48,22.48,22.46,22.47,2000.0,14.9444,14.9444,14.9311,14.9378,2000.0
2009-12-24 10:15:00,22.48,22.52,22.48,22.52,2100.0,14.9444,14.971,14.9444,14.971,2100.0
2009-12-24 10:20:00,22.53,22.53,22.52,22.53,1900.0,14.9776,14.9776,14.971,14.9776,1900.0
2009-12-24 10:25:00,22.52,22.59,22.52,22.59,3600.0,14.971,15.0175,14.971,15.0175,3600.0
2009-12-24 10:30:00,22.58,22.58,22.55,22.56,2500.0,15.0109,15.0109,14.9909,14.9976,2500.0
2009-12-24 10:35:00,22.55,22.59,22.53,22.59,5400.0,14.9909,15.0175,14.9776,15.0175,5400.0
2009-12-24 10:40:00,22.58,22.59,22.56,22.58,4400.0,15.0109,15.0175,14.9976,15.0109,4400.0
2009-12-24 10:45:00,22.58,22.58,22.58,22.58,1300.0,15.0109,15.0109,15.0109,15.0109,1300.0
2009-12-24 10:50:00,22.56,22.64,22.56,22.64,3400.0,14.9976,15.0508,14.9976,15.0508,3400.0
2009-12-24 10:55:00,22.64,22.66,22.64,22.66,2400.0,15.0508,15.0641,15.0508,15.0641,2400.0
2009-12-24 11:00:00,22.64,22.65,22.6,22.61,4200.0,15.0508,15.0574,15.0242,15.0308,4200.0
2009-12-24 11:05:00,22.61,22.62,22.6,22.62,1600.0,15.0308,15.0375,15.0242,15.0375,1600.0
2009-12-24 11:10:00,22.6,22.62,22.6,22.6,1300.0,15.0242,15.0375,15.0242,15.0242,1300.0
2009-12-24 11:15:00,22.6,22.61,22.57,22.58,3000.0,15.0242,15.0308,15.0042,15.0109,3000.0
2009-12-24 11:20:00,22.6,22.63,22.6,22.61,2300.0,15.0242,15.0441,15.0242,15.0308,2300.0
2009-12-24 11:25:00,22.6,22.62,22.6,22.62,1500.0,15.0242,15.0375,15.0242,15.0375,1500.0
2009-12-24 11:30:00,22.6,22.6,22.5,22.54,11400.0,15.0242,15.0242,14.9577,14.9843,11400.0
2009-12-24 11:35:00,22.54,22.55,22.44,22.48,25300.0,14.9843,14.9909,14.9178,14.9444,25300.0
2009-12-24 11:40:00,22.46,22.46,22.3,22.37,72100.0,14.9311,14.9311,14.8247,14.8713,72100.0
2009-12-24 11:45:00,22.35,22.44,22.35,22.44,3100.0,14.858,14.9178,14.858,14.9178,3100.0
2009-12-24 11:50:00,22.44,22.45,22.44,22.45,2700.0,14.9178,14.9245,14.9178,14.9245,2700.0
2009-12-24 11:55:00,22.45,22.47,22.44,22.46,2200.0,14.9245,14.9378,14.9178,14.9311,2200.0
2009-12-24 12:00:00,22.48,22.49,22.46,22.49,3500.0,14.9444,14.9511,14.9311,14.9511,3500.0
2009-12-24 12:05:00,22.5,22.56,22.49,22.56,9300.0,14.9577,14.9976,14.9511,14.9976,9300.0
2009-12-24 12:10:00,22.55,22.58,22.55,22.58,1800.0,14.9909,15.0109,14.9909,15.0109,1800.0
2009-12-24 12:15:00,22.58,22.6,22.56,22.6,4900.0,15.0109,15.0242,14.9976,15.0242,4900.0
2009-12-24 12:20:00,22.6,22.63,22.56,22.58,7700.0,15.0242,15.0441,14.9976,15.0109,7700.0
2009-12-24 12:25:00,22.57,22.59,22.57,22.59,2400.0,15.0042,15.0175,15.0042,15.0175,2400.0
2009-12-24 12:30:00,22.58,22.59,22.58,22.59,2500.0,15.0109,15.0175,15.0109,15.0175,2500.0
2009-12-24 12:35:00,22.59,22.59,22.59,22.59,1900.0,15.0175,15.0175,15.0175,15.0175,1900.0
2009-12-24 12:40:00,22.6,22.61,22.59,22.61,3900.0,15.0242,15.0308,15.0175,15.0308,3900.0
2009-12-24 12:45:00,22.61,22.61,22.6,22.61,6200.0,15.0308,15.0308,15.0242,15.0308,6200.0
2009-12-24 12:50:00,22.61,22.61,22.35,22.48,78400.0,15.0308,15.0308,14.858,14.9444,78400.0
2009-12-24 12:55:00,22.48,22.5,22.44,22.5,22900.0,14.9444,14.9577,14.9178,14.9577,22900.0
2009-12-28 09:30:00,22.63,22.64,22.49,22.53,8100.0,15.0441,15.0508,14.9511,14.9776,8100.0
2009-12-28 09:35:00,22.53,22.53,22.5,22.52,3200.0,14.9776,14.9776,14.9577,14.971,3200.0
2009-12-28 09:40:00,22.52,22.52,22.51,22.51,600.0,14.971,14.971,14.9644,14.9644,600.0
2009-12-28 09:45:00,22.52,22.56,22.52,22.56,3700.0,14.971,14.9976,14.971,14.9976,3700.0
2009-12-28 09:50:00,22.58,22.58,22.5,22.53,9700.0,15.0109,15.0109,14.9577,14.9776,9700.0
2009-12-28 09:55:00,22.55,22.59,22.53,22.59,3900.0,14.9909,15.0175,14.9776,15.0175,3900.0
2009-12-28 10:00:00,22.59,22.64,22.59,22.64,3400.0,15.0175,15.0508,15.0175,15.0508,3400.0
2009-12-28 10:05:00,22.65,22.65,22.63,22.63,3400.0,15.0574,15.0574,15.0441,15.0441,3400.0
2009-12-28 10:10:00,22.64,22.65,22.56,22.56,6700.0,15.0508,15.0574,14.9976,14.9976,6700.0
2009-12-28 10:15:00,22.56,22.59,22.56,22.59,2500.0,14.9976,15.0175,14.9976,15.0175,2500.0
2009-12-28 10:20:00,22.6,22.63,22.59,22.63,3700.0,15.0242,15.0441,15.0175,15.0441,3700.0
2009-12-28 10:25:00,22.63,22.65,22.63,22.65,3700.0,15.0441,15.0574,15.0441,15.0574,3700.0
2009-12-28 10:30:00,22.65,22.66,22.64,22.64,2300.0,15.0574,15.0641,15.0508,15.0508,2300.0
2009-12-28 10:35:00,22.66,22.66,22.64,22.64,2600.0,15.0641,15.0641,15.0508,15.0508,2600.0
2009-12-28 10:40:00,22.64,22.67,22.64,22.67,3200.0,15.0508,15.0707,15.0508,15.0707,3200.0
2009-12-28 10:45:00,22.66,22.7,22.63,22.7,12600.0,15.0641,15.0907,15.0441,15.0907,12600.0
2009-12-28 10:50:00,22.69,22.72,22.69,22.72,6200.0,15.084,15.104,15.084,15.104,6200.0
2009-12-28 10:55:00,22.72,22.75,22.72,22.75,3600.0,15.104,15.1239,15.104,15.1239,3600.0
2009-12-28 11:00:00,22.76,22.79,22.76,22.78,4700.0,15.1305,15.1505,15.1305,15.1438,4700.0
2009-12-28 11:05:00,22.77,22.77,22.73,22.74,7100.0,15.1372,15.1372,15.1106,15.1173,7100.0
2009-12-28 11:10:00,22.73,22.75,22.73,22.74,5000.0,15.1106,15.1239,15.1106,15.1173,5000.0
2009-12-28 11:15:00,22.73,22.74,22.73,22.74,4100.0,15.1106,15.1173,15.1106,15.1173,4100.0
2009-12-28 11:20:00,22.73,22.74,22.72,22.74,4900.0,15.1106,15.1173,15.104,15.1173,4900.0
2009-12-28 11:25:00,22.73,22.75,22.73,22.74,2600.0,15.1106,15.1239,15.1106,15.1173,2600.0
2009-12-28 11:30:00,22.75,22.76,22.74,22.76,5000.0,15.1239,15.1305,15.1173,15.1305,5000.0
2009-12-28 11:35:00,22.76,22.76,22.75,22.75,900.0,15.1305,15.1305,15.1239,15.1239,900.0
2009-12-28 11:40:00,22.75,22.76,22.74,22.75,9700.0,15.1239,15.1305,15.1173,15.1239,9700.0
2009-12-28 11:45:00,22.75,22.76,22.74,22.76,3400.0,15.1239,15.1305,15.1173,15.1305,3400.0
2009-12-28 11:50:00,22.76,22.77,22.74,22.76,2300.0,15.1305,15.1372,15.1173,15.1305,2300.0
2009-12-28 11:55:00,22.77,22.77,22.77,22.77,900.0,15.1372,15.1372,15.1372,15.1372,900.0
2009-12-28 12:00:00,22.76,22.77,22.76,22.77,900.0,15.1305,15.1372,15.1305,15.1372,900.0
2009-12-28 12:05:00,22.76,22.77,22.76,22.77,1000.0,15.1305,15.1372,15.1305,15.1372,1000.0
2009-12-28 12:10:00,22.76,22.77,22.76,22.77,1100.0,15.1305,15.1372,15.1305,15.1372,1100.0
2009-12-28 12:15:00,22.77,22.78,22.76,22.78,4300.0,15.1372,15.1438,15.1305,15.1438,4300.0
2009-12-28 12:20:00,22.78,22.8,22.78,22.8,2400.0,15.1438,15.1571,15.1438,15.1571,2400.0
2009-12-28 12:25:00,22.8,22.85,22.8,22.84,5600.0,15.1571,15.1904,15.1571,15.1837,5600.0
2009-12-28 12:30:00,22.85,22.85,22.8,22.8,2800.0,15.1904,15.1904,15.1571,15.1571,2800.0
2009-12-28 12:35:00,22.8,22.8,22.75,22.76,13700.0,15.1571,15.1571,15.1239,15.1305,13700.0
2009-12-28 12:40:00,22.76,22.79,22.76,22.78,2400.0,15.1305,15.1505,15.1305,15.1438,2400.0
2009-12-28 12:45:00,22.79,22.79,22.78,22.79,800.0,15.1505,15.1505,15.1438,15.1505,800.0
2009-12-28 12:50:00,22.79,22.8,22.79,22.79,2600.0,15.1505,15.1571,15.1505,15.1505,2600.0
2009-12-28 12:55:00,22.8,22.8,22.8,22.8,400.0,15.1571,15.1571,15.1571,15.1571,400.0
2009-12-28 13:00:00,22.79,22.8,22.79,22.79,1500.0,15.1505,15.1571,15.1505,15.1505,1500.0
2009-12-28 13:05:00,22.8,22.8,22.79,22.8,400.0,15.1571,15.1571,15.1505,15.1571,400.0
2009-12-28 13:10:00,22.8,22.8,22.78,22.79,9700.0,15.1571,15.1571,15.1438,15.1505,9700.0
2009-12-28 13:15:00,22.8,22.8,22.79,22.79,1500.0,15.1571,15.1571,15.1505,15.1505,1500.0
2009-12-28 13:20:00,22.79,22.8,22.78,22.78,2900.0,15.1505,15.1571,15.1438,15.1438,2900.0
2009-12-28 13:25:00,22.77,22.78,22.77,22.78,1100.0,15.1372,15.1438,15.1372,15.1438,1100.0
2009-12-28 13:30:00,22.77,22.77,22.74,22.76,10100.0,15.1372,15.1372,15.1173,15.1305,10100.0
2009-12-28 13:35:00,22.76,22.77,22.7,22.75,9400.0,15.1305,15.1372,15.0907,15.1239,9400.0
2009-12-28 13:40:00,22.75,22.77,22.75,22.76,4600.0,15.1239,15.1372,15.1239,15.1305,4600.0
2009-12-28 13:45:00,22.76,22.77,22.76,22.77,1000.0,15.1305,15.1372,15.1305,15.1372,1000.0
2009-12-28 13:50:00,22.76,22.78,22.76,22.78,7100.0,15.1305,15.1438,15.1305,15.1438,7100.0
2009-12-28 13:55:00,22.79,22.79,22.78,22.78,3200.0,15.1505,15.1505,15.1438,15.1438,3200.0
2009-12-28 14:00:00,22.79,22.79,22.76,22.77,6800.0,15.1505,15.1505,15.1305,15.1372,6800.0
2009-12-28 14:05:00,22.77,22.77,22.75,22.75,2100.0,15.1372,15.1372,15.1239,15.1239,2100.0
2009-12-28 14:10:00,22.76,22.76,22.76,22.76,2200.0,15.1305,15.1305,15.1305,15.1305,2200.0
2009-12-28 14:15:00,22.76,22.77,22.76,22.76,1200.0,15.1305,15.1372,15.1305,15.1305,1200.0
2009-12-28 14:20:00,22.76,22.77,22.76,22.76,5000.0,15.1305,15.1372,15.1305,15.1305,5000.0
2009-12-28 14:25:00,22.76,22.77,22.76,22.77,8700.0,15.1305,15.1372,15.1305,15.1372,8700.0
2009-12-28 14:30:00,22.77,22.77,22.76,22.77,1000.0,15.1372,15.1372,15.1305,15.1372,1000.0
2009-12-28 14:35:00,22.76,22.77,22.76,22.77,4500.0,15.1305,15.1372,15.1305,15.1372,4500.0
2009-12-28 14:40:00,22.76,22.78,22.76,22.77,6400.0,15.1305,15.1438,15.1305,15.1372,6400.0
2009-12-28 14:45:00,22.77,22.78,22.76,22.76,5600.0,15.1372,15.1438,15.1305,15.1305,5600.0
2009-12-28 14:50:00,22.77,22.78,22.76,22.78,3300.0,15.1372,15.1438,15.1305,15.1438,3300.0
2009-12-28 14:55:00,22.78,22.84,22.78,22.83,15300.0,15.1438,15.1837,15.1438,15.1771,15300.0
2009-12-28 15:00:00,22.83,22.83,22.79,22.8,5200.0,15.1771,15.1771,15.1505,15.1571,5200.0
2009-12-28 15:05:00,22.79,22.8,22.79,22.79,4000.0,15.1505,15.1571,15.1505,15.1505,4000.0
2009-12-28 15:10:00,22.79,22.8,22.79,22.8,4700.0,15.1505,15.1571,15.1505,15.1571,4700.0
2009-12-28 15:15:00,22.79,22.79,22.76,22.77,9600.0,15.1505,15.1505,15.1305,15.1372,9600.0
2009-12-28 15:20:00,22.76,22.77,22.76,22.76,2900.0,15.1305,15.1372,15.1305,15.1305,2900.0
2009-12-28 15:25:00,22.76,22.76,22.74,22.75,6700.0,15.1305,15.1305,15.1173,15.1239,6700.0
2009-12-28 15:30:00,22.74,22.76,22.74,22.75,6100.0,15.1173,15.1305,15.1173,15.1239,6100.0
2009-12-28 15:35:00,22.75,22.76,22.75,22.75,5100.0,15.1239,15.1305,15.1239,15.1239,5100.0
2009-12-28 15:40:00,22.76,22.77,22.76,22.76,6000.0,15.1305,15.1372,15.1305,15.1305,6000.0
2009-12-28 15:45:00,22.77,22.77,22.76,22.77,8800.0,15.1372,15.1372,15.1305,15.1372,8800.0
2009-12-28 15:50:00,22.77,22.77,22.76,22.77,9300.0,15.1372,15.1372,15.1305,15.1372,9300.0
2009-12-28 15:55:00,22.77,22.77,22.76,22.77,26000.0,15.1372,15.1372,15.1305,15.1372,26000.0
2009-12-29 09:30:00,22.71,22.71,22.46,22.61,19200.0,15.3085,15.3085,15.1399,15.2411,19200.0
2009-12-29 09:35:00,22.56,22.72,22.55,22.72,6400.0,15.2073,15.3152,15.2006,15.3152,6400.0
2009-12-29 09:40:00,22.68,22.75,22.68,22.73,7100.0,15.2882,15.3354,15.2882,15.3219,7100.0
2009-12-29 09:45:00,22.76,22.85,22.76,22.84,13700.0,15.3422,15.4028,15.3422,15.3961,13700.0
2009-12-29 09:50:00,22.83,22.86,22.83,22.85,2100.0,15.3894,15.4096,15.3894,15.4028,2100.0
2009-12-29 09:55:00,22.85,22.86,22.84,22.86,6600.0,15.4028,15.4096,15.3961,15.4096,6600.0
2009-12-29 10:00:00,22.85,22.88,22.85,22.88,3900.0,15.4028,15.4231,15.4028,15.4231,3900.0
2009-12-29 10:05:00,22.87,22.87,22.79,22.8,6500.0,15.4163,15.4163,15.3624,15.3691,6500.0
2009-12-29 10:10:00,22.8,22.87,22.8,22.86,6000.0,15.3691,15.4163,15.3691,15.4096,6000.0
2009-12-29 10:15:00,22.86,22.86,22.85,22.85,1100.0,15.4096,15.4096,15.4028,15.4028,1100.0
2009-12-29 10:20:00,22.86,22.86,22.84,22.85,4400.0,15.4096,15.4096,15.3961,15.4028,4400.0
2009-12-29 10:25:00,22.85,22.85,22.84,22.84,1000.0,15.4028,15.4028,15.3961,15.3961,1000.0
2009-12-29 10:30:00,22.85,22.86,22.84,22.85,2900.0,15.4028,15.4096,15.3961,15.4028,2900.0
2009-12-29 10:35:00,22.85,22.86,22.85,22.86,4700.0,15.4028,15.4096,15.4028,15.4096,4700.0
2009-12-29 10:40:00,22.85,22.86,22.84,22.84,2000.0,15.4028,15.4096,15.3961,15.3961,2000.0
2009-12-29 10:45:00,22.84,22.85,22.84,22.84,2600.0,15.3961,15.4028,15.3961,15.3961,2600.0
2009-12-29 10:50:00,22.84,22.85,22.84,22.84,2300.0,15.3961,15.4028,15.3961,15.3961,2300.0
2009-12-29 10:55:00,22.84,22.85,22.84,22.84,2300.0,15.3961,15.4028,15.3961,15.3961,2300.0
2009-12-29 11:00:00,22.84,22.85,22.84,22.84,2500.0,15.3961,15.4028,15.3961,15.3961,2500.0
2009-12-29 11:05:00,22.84,22.85,22.84,22.84,3700.0,15.3961,15.4028,15.3961,15.3961,3700.0
2009-12-29 11:10:00,22.85,22.85,22.84,22.84,3000.0,15.4028,15.4028,15.3961,15.3961,3000.0
2009-12-29 11:15:00,22.84,22.85,22.84,22.85,2700.0,15.3961,15.4028,15.3961,15.4028,2700.0
2009-12-29 11:20:00,22.85,22.85,22.84,22.85,2500.0,15.4028,15.4028,15.3961,15.4028,2500.0
2009-12-29 11:25:00,22.85,22.85,22.85,22.85,2900.0,15.4028,15.4028,15.4028,15.4028,2900.0
2009-12-29 11:30:00,22.85,22.85,22.84,22.85,2600.0,15.4028,15.4028,15.3961,15.4028,2600.0
2009-12-29 11:35:00,22.85,22.85,22.84,22.85,1900.0,15.4028,15.4028,15.3961,15.4028,1900.0
2009-12-29 11:40:00,22.85,22.85,22.84,22.85,1900.0,15.4028,15.4028,15.3961,15.4028,1900.0
2009-12-29 11:45:00,22.84,22.85,22.84,22.85,2500.0,15.3961,15.4028,15.3961,15.4028,2500.0
2009-12-29 11:50:00,22.85,22.85,22.84,22.85,3000.0,15.4028,15.4028,15.3961,15.4028,3000.0
2009-12-29 11:55:00,22.84,22.85,22.84,22.85,1900.0,15.3961,15.4028,15.3961,15.4028,1900.0
2009-12-29 12:00:00,22.84,22.86,22.84,22.85,2800.0,15.3961,15.4096,15.3961,15.4028,2800.0
2009-12-29 12:05:00,22.85,22.86,22.85,22.86,6100.0,15.4028,15.4096,15.4028,15.4096,6100.0
2009-12-29 12:10:00,22.86,22.86,22.85,22.86,2600.0,15.4096,15.4096,15.4028,15.4096,2600.0
2009-12-29 12:15:00,22.85,22.86,22.85,22.86,1100.0,15.4028,15.4096,15.4028,15.4096,1100.0
2009-12-29 12:20:00,22.85,22.87,22.85,22.86,6400.0,15.4028,15.4163,15.4028,15.4096,6400.0
2009-12-29 12:25:00,22.88,22.9,22.87,22.9,2600.0,15.4231,15.4365,15.4163,15.4365,2600.0
2009-12-29 12:30:00,22.9,22.91,22.89,22.9,3500.0,15.4365,15.4433,15.4298,15.4365,3500.0
2009-12-29 12:35:00,22.9,22.91,22.9,22.91,1900.0,15.4365,15.4433,15.4365,15.4433,1900.0
2009-12-29 12:40:00,22.9,22.91,22.89,22.9,10500.0,15.4365,15.4433,15.4298,15.4365,10500.0
2009-12-29 12:45:00,22.9,22.9,22.88,22.88,8700.0,15.4365,15.4365,15.4231,15.4231,8700.0
2009-12-29 12:50:00,22.88,22.89,22.87,22.89,4000.0,15.4231,15.4298,15.4163,15.4298,4000.0
2009-12-29 12:55:00,22.89,22.89,22.88,22.89,2100.0,15.4298,15.4298,15.4231,15.4298,2100.0
2009-12-29 13:00:00,22.88,22.89,22.88,22.89,2900.0,15.4231,15.4298,15.4231,15.4298,2900.0
2009-12-29 13:05:00,22.89,22.89,22.88,22.89,2100.0,15.4298,15.4298,15.4231,15.4298,2100.0
2009-12-29 13:10:00,22.89,22.89,22.88,22.89,2600.0,15.4298,15.4298,15.4231,15.4298,2600.0
2009-12-29 13:15:00,22.88,22.89,22.88,22.89,1900.0,15.4231,15.4298,15.4231,15.4298,1900.0
2009-12-29 13:20:00,22.88,22.89,22.88,22.89,2600.0,15.4231,15.4298,15.4231,15.4298,2600.0
2009-12-29 13:25:00,22.89,22.89,22.88,22.89,2300.0,15.4298,15.4298,15.4231,15.4298,2300.0
2009-12-29 13:30:00,22.88,22.89,22.88,22.88,1500.0,15.4231,15.4298,15.4231,15.4231,1500.0
2009-12-29 13:35:00,22.88,22.89,22.88,22.89,2000.0,15.4231,15.4298,15.4231,15.4298,2000.0
2009-12-29 13:40:00,22.89,22.89,22.89,22.89,1800.0,15.4298,15.4298,15.4298,15.4298,1800.0
2009-12-29 13:45:00,22.89,22.89,22.89,22.89,700.0,15.4298,15.4298,15.4298,15.4298,700.0
2009-12-29 13:50:00,22.89,22.89,22.88,22.89,1900.0,15.4298,15.4298,15.4231,15.4298,1900.0
2009-12-29 13:55:00,22.89,22.89,22.88,22.88,1000.0,15.4298,15.4298,15.4231,15.4231,1000.0
2009-12-29 14:00:00,22.88,22.89,22.87,22.87,3700.0,15.4231,15.4298,15.4163,15.4163,3700.0
2009-12-29 14:05:00,22.87,22.88,22.87,22.88,2700.0,15.4163,15.4231,15.4163,15.4231,2700.0
2009-12-29 14:10:00,22.88,22.88,22.87,22.87,2800.0,15.4231,15.4231,15.4163,15.4163,2800.0
2009-12-29 14:15:00,22.88,22.88,22.87,22.88,2500.0,15.4231,15.4231,15.4163,15.4231,2500.0
2009-12-29 14:20:00,22.88,22.88,22.87,22.88,1700.0,15.4231,15.4231,15.4163,15.4231,1700.0
2009-12-29 14:25:00,22.88,22.88,22.87,22.88,1800.0,15.4231,15.4231,15.4163,15.4231,1800.0
2009-12-29 14:30:00,22.88,22.88,22.87,22.88,2700.0,15.4231,15.4231,15.4163,15.4231,2700.0
2009-12-29 14:35:00,22.88,22.88,22.87,22.88,2100.0,15.4231,15.4231,15.4163,15.4231,2100.0
2009-12-29 14:40:00,22.88,22.88,22.87,22.88,2800.0,15.4231,15.4231,15.4163,15.4231,2800.0
2009-12-29 14:45:00,22.87,22.88,22.87,22.88,2900.0,15.4163,15.4231,15.4163,15.4231,2900.0
2009-12-29 14:50:00,22.87,22.88,22.87,22.88,2800.0,15.4163,15.4231,15.4163,15.4231,2800.0
2009-12-29 14:55:00,22.87,22.88,22.87,22.88,4100.0,15.4163,15.4231,15.4163,15.4231,4100.0
2009-12-29 15:00:00,22.88,22.88,22.87,22.87,3300.0,15.4231,15.4231,15.4163,15.4163,3300.0
2009-12-29 15:05:00,22.87,22.88,22.87,22.88,3000.0,15.4163,15.4231,15.4163,15.4231,3000.0
2009-12-29 15:10:00,22.88,22.88,22.87,22.87,2900.0,15.4231,15.4231,15.4163,15.4163,2900.0
2009-12-29 15:15:00,22.87,22.88,22.87,22.88,3600.0,15.4163,15.4231,15.4163,15.4231,3600.0
2009-12-29 15:20:00,22.87,22.88,22.87,22.87,1400.0,15.4163,15.4231,15.4163,15.4163,1400.0
2009-12-29 15:25:00,22.88,22.88,22.87,22.87,6700.0,15.4231,15.4231,15.4163,15.4163,6700.0
2009-12-29 15:30:00,22.88,22.88,22.87,22.87,5900.0,15.4231,15.4231,15.4163,15.4163,5900.0
2009-12-29 15:35:00,22.87,22.88,22.87,22.88,3600.0,15.4163,15.4231,15.4163,15.4231,3600.0
2009-12-29 15:40:00,22.87,22.88,22.87,22.88,8300.0,15.4163,15.4231,15.4163,15.4231,8300.0
2009-12-29 15:45:00,22.88,22.88,22.87,22.88,7000.0,15.4231,15.4231,15.4163,15.4231,7000.0
2009-12-29 15:50:00,22.88,22.88,22.87,22.88,8000.0,15.4231,15.4231,15.4163,15.4231,8000.0
2009-12-29 15:55:00,22.88,22.88,22.85,22.86,23500.0,15.4231,15.4231,15.4028,15.4096,23500.0
2009-12-30 09:30:00,22.89,23.09,22.84,23.09,13800.0,15.4298,15.5646,15.3961,15.5646,13800.0
2009-12-30 09:35:00,23.08,23.08,22.99,23.01,5100.0,15.5579,15.5579,15.4972,15.5107,5100.0
2009-12-30 09:40:00,23.02,23.06,22.99,23.0,7800.0,15.5174,15.5444,15.4972,15.5039,7800.0
2009-12-30 09:45:00,23.0,23.0,22.95,22.95,3800.0,15.5039,15.5039,15.4702,15.4702,3800.0
2009-12-30 09:50:00,22.95,22.95,22.92,22.93,3100.0,15.4702,15.4702,15.45,15.4568,3100.0
2009-12-30 09:55:00,22.93,22.97,22.91,22.92,7400.0,15.4568,15.4837,15.4433,15.45,7400.0
2009-12-30 10:00:00,22.91,22.92,22.91,22.92,2100.0,15.4433,15.45,15.4433,15.45,2100.0
2009-12-30 10:05:00,22.91,22.92,22.9,22.91,3200.0,15.4433,15.45,15.4365,15.4433,3200.0
2009-12-30 10:10:00,22.91,22.92,22.88,22.88,2700.0,15.4433,15.45,15.4231,15.4231,2700.0
2009-12-30 10:15:00,22.89,22.91,22.89,22.91,4300.0,15.4298,15.4433,15.4298,15.4433,4300.0
2009-12-30 10:20:00,22.91,22.91,22.86,22.86,4000.0,15.4433,15.4433,15.4096,15.4096,4000.0
2009-12-30 10:25:00,22.86,22.86,22.84,22.84,3900.0,15.4096,15.4096,15.3961,15.3961,3900.0
2009-12-30 10:30:00,22.83,22.84,22.82,22.83,6000.0,15.3894,15.3961,15.3826,15.3894,6000.0
2009-12-30 10:35:00,22.83,22.83,22.8,22.8,5200.0,15.3894,15.3894,15.3691,15.3691,5200.0
2009-12-30 10:40:00,22.81,22.81,22.8,22.81,2300.0,15.3759,15.3759,15.3691,15.3759,2300.0
2009-12-30 10:45:00,22.82,22.84,22.82,22.84,2700.0,15.3826,15.3961,15.3826,15.3961,2700.0
2009-12-30 10:50:00,22.84,22.84,22.83,22.84,3500.0,15.3961,15.3961,15.3894,15.3961,3500.0
2009-12-30 10:55:00,22.83,22.84,22.8,22.8,4500.0,15.3894,15.3961,15.3691,15.3691,4500.0
2009-12-30 11:00:00,22.79,22.8,22.79,22.8,1200.0,15.3624,15.3691,15.3624,15.3691,1200.0
2009-12-30 11:05:00,22.8,22.8,22.79,22.8,2000.0,15.3691,15.3691,15.3624,15.3691,2000.0
2009-12-30 11:10:00,22.8,22.8,22.79,22.79,2700.0,15.3691,15.3691,15.3624,15.3624,2700.0
2009-12-30 11:15:00,22.79,22.8,22.79,22.79,1800.0,15.3624,15.3691,15.3624,15.3624,1800.0
2009-12-30 11:20:00,22.79,22.8,22.79,22.8,2100.0,15.3624,15.3691,15.3624,15.3691,2100.0
2009-12-30 11:25:00,22.8,22.8,22.79,22.79,7200.0,15.3691,15.3691,15.3624,15.3624,7200.0
2009-12-30 11:30:00,22.8,22.8,22.78,22.8,32100.0,15.3691,15.3691,15.3556,15.3691,32100.0
2009-12-30 11:35:00,22.8,22.81,22.8,22.8,15000.0,15.3691,15.3759,15.3691,15.3691,15000.0
2009-12-30 11:40:00,22.8,22.8,22.79,22.8,1300.0,15.3691,15.3691,15.3624,15.3691,1300.0
2009-12-30 11:45:00,22.8,22.8,22.79,22.8,2400.0,15.3691,15.3691,15.3624,15.3691,2400.0
2009-12-30 11:50:00,22.8,22.81,22.8,22.81,2200.0,15.3691,15.3759,15.3691,15.3759,2200.0
2009-12-30 11:55:00,22.81,22.83,22.8,22.83,7200.0,15.3759,15.3894,15.3691,15.3894,7200.0
2009-12-30 12:00:00,22.82,22.83,22.82,22.83,500.0,15.3826,15.3894,15.3826,15.3894,500.0
2009-12-30 12:05:00,22.82,22.84,22.82,22.84,1800.0,15.3826,15.3961,15.3826,15.3961,1800.0
2009-12-30 12:10:00,22.83,22.85,22.83,22.85,1000.0,15.3894,15.4028,15.3894,15.4028,1000.0
2009-12-30 12:15:00,22.85,22.87,22.85,22.87,3200.0,15.4028,15.4163,15.4028,15.4163,3200.0
2009-12-30 12:20:00,22.87,22.88,22.86,22.88,2700.0,15.4163,15.4231,15.4096,15.4231,2700.0
2009-12-30 12:25:00,22.88,22.88,22.88,22.88,700.0,15.4231,15.4231,15.4231,15.4231,700.0
2009-12-30 12:30:00,22.87,22.88,22.87,22.88,1500.0,15.4163,15.4231,15.4163,15.4231,1500.0
2009-12-30 12:35:00,22.88,22.88,22.87,22.87,1300.0,15.4231,15.4231,15.4163,15.4163,1300.0
2009-12-30 12:40:00,22.86,22.86,22.85,22.86,2800.0,15.4096,15.4096,15.4028,15.4096,2800.0
2009-12-30 12:45:00,22.86,22.87,22.86,22.87,1500.0,15.4096,15.4163,15.4096,15.4163,1500.0
2009-12-30 12:50:00,22.87,22.87,22.86,22.86,1400.0,15.4163,15.4163,15.4096,15.4096,1400.0
2009-12-30 12:55:00,22.86,22.88,22.86,22.87,3600.0,15.4096,15.4231,15.4096,15.4163,3600.0
2009-12-30 13:00:00,22.87,22.87,22.86,22.87,1200.0,15.4163,15.4163,15.4096,15.4163,1200.0
2009-12-30 13:05:00,22.87,22.87,22.87,22.87,700.0,15.4163,15.4163,15.4163,15.4163,700.0
2009-12-30 13:10:00,22.86,22.87,22.82,22.82,11900.0,15.4096,15.4163,15.3826,15.3826,11900.0
2009-12-30 13:15:00,22.82,22.82,22.8,22.8,2500.0,15.3826,15.3826,15.3691,15.3691,2500.0
2009-12-30 13:20:00,22.81,22.81,22.8,22.81,2900.0,15.3759,15.3759,15.3691,15.3759,2900.0
2009-12-30 13:25:00,22.81,22.81,22.8,22.8,8900.0,15.3759,15.3759,15.3691,15.3691,8900.0
2009-12-30 13:30:00,22.79,22.81,22.79,22.81,4600.0,15.3624,15.3759,15.3624,15.3759,4600.0
2009-12-30 13:35:00,22.81,22.81,22.79,22.8,8300.0,15.3759,15.3759,15.3624,15.3691,8300.0
2009-12-30 13:40:00,22.8,22.8,22.79,22.8,1300.0,15.3691,15.3691,15.3624,15.3691,1300.0
2009-12-30 13:45:00,22.8,22.81,22.79,22.8,6500.0,15.3691,15.3759,15.3624,15.3691,6500.0
2009-12-30 13:50:00,22.8,22.8,22.79,22.8,1900.0,15.3691,15.3691,15.3624,15.3691,1900.0
2009-12-30 13:55:00,22.8,22.8,22.79,22.8,1500.0,15.3691,15.3691,15.3624,15.3691,1500.0
2009-12-30 14:00:00,22.8,22.8,22.8,22.8,1900.0,15.3691,15.3691,15.3691,15.3691,1900.0
2009-12-30 14:05:00,22.8,22.8,22.8,22.8,1000.0,15.3691,15.3691,15.3691,15.3691,1000.0
2009-12-30 14:10:00,22.8,22.8,22.79,22.8,2800.0,15.3691,15.3691,15.3624,15.3691,2800.0
2009-12-30 14:15:00,22.8,22.8,22.8,22.8,2200.0,15.3691,15.3691,15.3691,15.3691,2200.0
2009-12-30 14:20:00,22.8,22.81,22.8,22.81,3400.0,15.3691,15.3759,15.3691,15.3759,3400.0
2009-12-30 14:25:00,22.81,22.83,22.8,22.83,3300.0,15.3759,15.3894,15.3691,15.3894,3300.0
2009-12-30 14:30:00,22.83,22.83,22.82,22.82,3400.0,15.3894,15.3894,15.3826,15.3826,3400.0
2009-12-30 14:35:00,22.83,22.84,22.83,22.84,2100.0,15.3894,15.3961,15.3894,15.3961,2100.0
2009-12-30 14:40:00,22.84,22.86,22.84,22.86,4900.0,15.3961,15.4096,15.3961,15.4096,4900.0
2009-12-30 14:45:00,22.86,22.86,22.85,22.85,1600.0,15.4096,15.4096,15.4028,15.4028,1600.0
2009-12-30 14:50:00,22.86,22.86,22.85,22.86,4100.0,15.4096,15.4096,15.4028,15.4096,4100.0
2009-12-30 14:55:00,22.86,22.86,22.85,22.85,2700.0,15.4096,15.4096,15.4028,15.4028,2700.0
2009-12-30 15:00:00,22.86,22.86,22.85,22.86,2200.0,15.4096,15.4096,15.4028,15.4096,2200.0
2009-12-30 15:05:00,22.86,22.86,22.85,22.86,2700.0,15.4096,15.4096,15.4028,15.4096,2700.0
2009-12-30 15:10:00,22.85,22.86,22.85,22.85,3500.0,15.4028,15.4096,15.4028,15.4028,3500.0
2009-12-30 15:15:00,22.85,22.86,22.85,22.85,2700.0,15.4028,15.4096,15.4028,15.4028,2700.0
2009-12-30 15:20:00,22.85,22.86,22.84,22.84,4300.0,15.4028,15.4096,15.3961,15.3961,4300.0
2009-12-30 15:25:00,22.84,22.84,22.82,22.82,4800.0,15.3961,15.3961,15.3826,15.3826,4800.0
2009-12-30 15:30:00,22.82,22.83,22.82,22.82,5300.0,15.3826,15.3894,15.3826,15.3826,5300.0
2009-12-30 15:35:00,22.82,22.83,22.82,22.82,4600.0,15.3826,15.3894,15.3826,15.3826,4600.0
2009-12-30 15:40:00,22.82,22.83,22.82,22.83,7800.0,15.3826,15.3894,15.3826,15.3894,7800.0
2009-12-30 15:45:00,22.82,22.83,22.82,22.83,10200.0,15.3826,15.3894,15.3826,15.3894,10200.0
2009-12-30 15:50:00,22.82,22.86,22.82,22.86,11500.0,15.3826,15.4096,15.3826,15.4096,11500.0
2009-12-30 15:55:00,22.86,22.89,22.85,22.87,36800.0,15.4096,15.4298,15.4028,15.4163,36800.0
2009-12-31 09:30:00,22.83,22.86,22.81,22.83,5800.0,15.3894,15.4096,15.3759,15.3894,5800.0
2009-12-31 09:35:00,22.86,22.87,22.8,22.8,1200.0,15.4096,15.4163,15.3691,15.3691,1200.0
2009-12-31 09:40:00,22.81,22.81,22.69,22.71,3500.0,15.3759,15.3759,15.295,15.3085,3500.0
2009-12-31 09:45:00,22.72,22.74,22.69,22.74,8200.0,15.3152,15.3287,15.295,15.3287,8200.0
2009-12-31 09:50:00,22.73,22.79,22.73,22.76,1700.0,15.3219,15.3624,15.3219,15.3422,1700.0
2009-12-31 09:55:00,22.79,22.83,22.78,22.83,2000.0,15.3624,15.3894,15.3556,15.3894,2000.0
2009-12-31 10:00:00,22.82,22.88,22.71,22.71,18700.0,15.3826,15.4231,15.3085,15.3085,18700.0
2009-12-31 10:05:00,22.72,22.79,22.7,22.76,19500.0,15.3152,15.3624,15.3017,15.3422,19500.0
2009-12-31 10:10:00,22.78,22.87,22.75,22.84,21000.0,15.3556,15.4163,15.3354,15.3961,21000.0
2009-12-31 10:15:00,22.87,22.87,22.74,22.77,42900.0,15.4163,15.4163,15.3287,15.3489,42900.0
2009-12-31 10:20:00,22.77,22.8,22.73,22.75,6300.0,15.3489,15.3691,15.3219,15.3354,6300.0
2009-12-31 10:25:00,22.76,22.76,22.75,22.76,1000.0,15.3422,15.3422,15.3354,15.3422,1000.0
2009-12-31 10:30:00,22.75,22.76,22.75,22.76,1600.0,15.3354,15.3422,15.3354,15.3422,1600.0
2009-12-31 10:35:00,22.76,22.77,22.75,22.77,1600.0,15.3422,15.3489,15.3354,15.3489,1600.0
2009-12-31 10:40:00,22.78,22.79,22.77,22.79,600.0,15.3556,15.3624,15.3489,15.3624,600.0
2009-12-31 10:45:00,22.79,22.79,22.78,22.79,1200.0,15.3624,15.3624,15.3556,15.3624,1200.0
2009-12-31 10:50:00,22.81,22.81,22.8,22.8,500.0,15.3759,15.3759,15.3691,15.3691,500.0
2009-12-31 10:55:00,22.81,22.81,22.79,22.8,1300.0,15.3759,15.3759,15.3624,15.3691,1300.0
2009-12-31 11:00:00,22.81,22.81,22.78,22.79,1500.0,15.3759,15.3759,15.3556,15.3624,1500.0
2009-12-31 11:05:00,22.77,22.79,22.74,22.76,1100.0,15.3489,15.3624,15.3287,15.3422,1100.0
2009-12-31 11:10:00,22.76,22.77,22.75,22.75,600.0,15.3422,15.3489,15.3354,15.3354,600.0
2009-12-31 11:15:00,22.76,22.76,22.69,22.7,6600.0,15.3422,15.3422,15.295,15.3017,6600.0
2009-12-31 11:20:00,22.68,22.69,22.67,22.68,1200.0,15.2882,15.295,15.2815,15.2882,1200.0
2009-12-31 11:25:00,22.67,22.7,22.67,22.69,1500.0,15.2815,15.3017,15.2815,15.295,1500.0
2009-12-31 11:30:00,22.69,22.7,22.68,22.7,1600.0,15.295,15.3017,15.2882,15.3017,1600.0
2009-12-31 11:35:00,22.7,22.7,22.69,22.7,1200.0,15.3017,15.3017,15.295,15.3017,1200.0
2009-12-31 11:40:00,22.69,22.7,22.69,22.69,800.0,15.295,15.3017,15.295,15.295,800.0
2009-12-31 11:45:00,22.7,22.7,22.69,22.69,700.0,15.3017,15.3017,15.295,15.295,700.0
2009-12-31 11:50:00,22.7,22.7,22.69,22.69,2600.0,15.3017,15.3017,15.295,15.295,2600.0
2009-12-31 11:55:00,22.7,22.7,22.66,22.66,2100.0,15.3017,15.3017,15.2748,15.2748,2100.0
2009-12-31 12:00:00,22.67,22.68,22.66,22.66,2300.0,15.2815,15.2882,15.2748,15.2748,2300.0
2009-12-31 12:05:00,22.66,22.67,22.66,22.66,1400.0,15.2748,15.2815,15.2748,15.2748,1400.0
2009-12-31 12:10:00,22.66,22.66,22.65,22.66,2000.0,15.2748,15.2748,15.268,15.2748,2000.0
2009-12-31 12:15:00,22.66,22.67,22.66,22.67,1700.0,15.2748,15.2815,15.2748,15.2815,1700.0
2009-12-31 12:20:00,22.67,22.67,22.66,22.67,500.0,15.2815,15.2815,15.2748,15.2815,500.0
2009-12-31 12:25:00,22.67,22.67,22.67,22.67,1300.0,15.2815,15.2815,15.2815,15.2815,1300.0
2009-12-31 12:30:00,22.67,22.67,22.66,22.67,1700.0,15.2815,15.2815,15.2748,15.2815,1700.0
2009-12-31 12:35:00,22.67,22.68,22.67,22.68,1100.0,15.2815,15.2882,15.2815,15.2882,1100.0
2009-12-31 12:40:00,22.67,22.68,22.66,22.67,5500.0,15.2815,15.2882,15.2748,15.2815,5500.0
2009-12-31 12:45:00,22.67,22.68,22.67,22.68,1000.0,15.2815,15.2882,15.2815,15.2882,1000.0
2009-12-31 12:50:00,22.67,22.68,22.67,22.68,800.0,15.2815,15.2882,15.2815,15.2882,800.0
2009-12-31 12:55:00,22.69,22.69,22.69,22.69,600.0,15.295,15.295,15.295,15.295,600.0
2009-12-31 13:00:00,22.69,22.69,22.67,22.68,1400.0,15.295,15.295,15.2815,15.2882,1400.0
2009-12-31 13:05:00,22.68,22.68,22.68,22.68,800.0,15.2882,15.2882,15.2882,15.2882,800.0
2009-12-31 13:10:00,22.68,22.68,22.68,22.68,800.0,15.2882,15.2882,15.2882,15.2882,800.0
2009-12-31 13:15:00,22.68,22.7,22.68,22.7,1400.0,15.2882,15.3017,15.2882,15.3017,1400.0
2009-12-31 13:20:00,22.7,22.72,22.7,22.72,1300.0,15.3017,15.3152,15.3017,15.3152,1300.0
2009-12-31 13:25:00,22.73,22.73,22.72,22.73,900.0,15.3219,15.3219,15.3152,15.3219,900.0
2009-12-31 13:30:00,22.73,22.74,22.73,22.74,1400.0,15.3219,15.3287,15.3219,15.3287,1400.0
2009-12-31 13:35:00,22.74,22.74,22.74,22.74,1000.0,15.3287,15.3287,15.3287,15.3287,1000.0
2009-12-31 13:40:00,22.75,22.75,22.74,22.75,1300.0,15.3354,15.3354,15.3287,15.3354,1300.0
2009-12-31 13:45:00,22.74,22.75,22.74,22.75,1100.0,15.3287,15.3354,15.3287,15.3354,1100.0
2009-12-31 13:50:00,22.75,22.75,22.75,22.75,700.0,15.3354,15.3354,15.3354,15.3354,700.0
2009-12-31 13:55:00,22.75,22.75,22.74,22.74,1100.0,15.3354,15.3354,15.3287,15.3287,1100.0
2009-12-31 14:00:00,22.75,22.75,22.75,22.75,1200.0,15.3354,15.3354,15.3354,15.3354,1200.0
2009-12-31 14:05:00,22.75,22.75,22.74,22.75,1100.0,15.3354,15.3354,15.3287,15.3354,1100.0
2009-12-31 14:10:00,22.74,22.76,22.74,22.74,4700.0,15.3287,15.3422,15.3287,15.3287,4700.0
2009-12-31 14:15:00,22.75,22.76,22.74,22.75,1600.0,15.3354,15.3422,15.3287,15.3354,1600.0
2009-12-31 14:20:00,22.75,22.75,22.74,22.74,1900.0,15.3354,15.3354,15.3287,15.3287,1900.0
2009-12-31 14:25:00,22.73,22.74,22.72,22.74,1900.0,15.3219,15.3287,15.3152,15.3287,1900.0
2009-12-31 14:30:00,22.73,22.75,22.73,22.75,1400.0,15.3219,15.3354,15.3219,15.3354,1400.0
2009-12-31 14:35:00,22.74,22.75,22.74,22.74,2000.0,15.3287,15.3354,15.3287,15.3287,2000.0
2009-12-31 14:40:00,22.74,22.76,22.74,22.75,1800.0,15.3287,15.3422,15.3287,15.3354,1800.0
2009-12-31 14:45:00,22.76,22.76,22.75,22.75,2800.0,15.3422,15.3422,15.3354,15.3354,2800.0
2009-12-31 14:50:00,22.75,22.75,22.74,22.75,2700.0,15.3354,15.3354,15.3287,15.3354,2700.0
2009-12-31 14:55:00,22.75,22.75,22.74,22.75,1200.0,15.3354,15.3354,15.3287,15.3354,1200.0
2009-12-31 15:00:00,22.75,22.75,22.74,22.75,1800.0,15.3354,15.3354,15.3287,15.3354,1800.0
2009-12-31 15:05:00,22.75,22.75,22.74,22.75,2200.0,15.3354,15.3354,15.3287,15.3354,2200.0
2009-12-31 15:10:00,22.74,22.75,22.74,22.74,1900.0,15.3287,15.3354,15.3287,15.3287,1900.0
2009-12-31 15:15:00,22.75,22.75,22.74,22.75,3200.0,15.3354,15.3354,15.3287,15.3354,3200.0
2009-12-31 15:20:00,22.74,22.75,22.74,22.74,3600.0,15.3287,15.3354,15.3287,15.3287,3600.0
2009-12-31 15:25:00,22.75,22.75,22.74,22.74,4700.0,15.3354,15.3354,15.3287,15.3287,4700.0
2009-12-31 15:30:00,22.74,22.75,22.74,22.74,6200.0,15.3287,15.3354,15.3287,15.3287,6200.0
2009-12-31 15:35:00,22.75,22.75,22.71,22.72,6400.0,15.3354,15.3354,15.3085,15.3152,6400.0
2009-12-31 15:40:00,22.71,22.71,22.64,22.64,11600.0,15.3085,15.3085,15.2613,15.2613,11600.0
2009-12-31 15:45:00,22.64,22.64,22.58,22.58,12400.0,15.2613,15.2613,15.2208,15.2208,12400.0
2009-12-31 15:50:00,22.58,22.59,22.54,22.54,12600.0,15.2208,15.2276,15.1939,15.1939,12600.0
2009-12-31 15:55:00,22.53,22.53,22.51,22.51,35700.0,15.1871,15.1871,15.1736,15.1736,35700.0
2010-01-04 09:30:00,22.6,22.81,22.54,22.56,8100.0,15.2343,15.3759,15.1939,15.2073,8100.0
2010-01-04 09:35:00,22.54,22.55,22.53,22.55,4700.0,15.1939,15.2006,15.1871,15.2006,4700.0
2010-01-04 09:40:00,22.54,22.55,22.52,22.54,1100.0,15.1939,15.2006,15.1804,15.1939,1100.0
2010-01-04 09:45:00,22.54,22.54,22.48,22.49,7100.0,15.1939,15.1939,15.1534,15.1602,7100.0
2010-01-04 09:50:00,22.49,22.49,22.44,22.44,1000.0,15.1602,15.1602,15.1265,15.1265,1000.0
2010-01-04 09:55:00,22.42,22.42,22.42,22.42,100.0,15.113,15.113,15.113,15.113,100.0
2010-01-04 10:00:00,22.42,22.43,22.34,22.35,3500.0,15.113,15.1197,15.0591,15.0658,3500.0
2010-01-04 10:05:00,22.34,22.38,22.34,22.37,3700.0,15.0591,15.086,15.0591,15.0793,3700.0
2010-01-04 10:10:00,22.38,22.38,22.35,22.38,2100.0,15.086,15.086,15.0658,15.086,2100.0
2010-01-04 10:15:00,22.37,22.39,22.37,22.38,1800.0,15.0793,15.0928,15.0793,15.086,1800.0
2010-01-04 10:20:00,22.39,22.39,22.38,22.38,1500.0,15.0928,15.0928,15.086,15.086,1500.0
2010-01-04 10:25:00,22.39,22.39,22.38,22.39,2200.0,15.0928,15.0928,15.086,15.0928,2200.0
2010-01-04 10:30:00,22.39,22.39,22.38,22.38,1900.0,15.0928,15.0928,15.086,15.086,1900.0
2010-01-04 10:35:00,22.39,22.39,22.38,22.39,900.0,15.0928,15.0928,15.086,15.0928,900.0
2010-01-04 10:40:00,22.38,22.39,22.38,22.38,2600.0,15.086,15.0928,15.086,15.086,2600.0
2010-01-04 10:45:00,22.38,22.39,22.38,22.38,5100.0,15.086,15.0928,15.086,15.086,5100.0
2010-01-04 10:50:00,22.38,22.39,22.35,22.35,5600.0,15.086,15.0928,15.0658,15.0658,5600.0
2010-01-04 10:55:00,22.33,22.35,22.33,22.35,3100.0,15.0523,15.0658,15.0523,15.0658,3100.0
2010-01-04 11:00:00,22.35,22.35,22.28,22.29,13500.0,15.0658,15.0658,15.0186,15.0253,13500.0
2010-01-04 11:05:00,22.29,22.34,22.29,22.33,3700.0,15.0253,15.0591,15.0253,15.0523,3700.0
2010-01-04 11:10:00,22.34,22.34,22.31,22.32,3000.0,15.0591,15.0591,15.0388,15.0456,3000.0
2010-01-04 11:15:00,22.33,22.33,22.32,22.32,2800.0,15.0523,15.0523,15.0456,15.0456,2800.0
2010-01-04 11:20:00,22.33,22.33,22.32,22.33,2100.0,15.0523,15.0523,15.0456,15.0523,2100.0
2010-01-04 11:25:00,22.32,22.33,22.32,22.33,700.0,15.0456,15.0523,15.0456,15.0523,700.0
2010-01-04 11:30:00,22.33,22.33,22.32,22.33,1300.0,15.0523,15.0523,15.0456,15.0523,1300.0
2010-01-04 11:35:00,22.32,22.34,22.32,22.33,7500.0,15.0456,15.0591,15.0456,15.0523,7500.0
2010-01-04 11:40:00,22.33,22.34,22.32,22.33,1700.0,15.0523,15.0591,15.0456,15.0523,1700.0
2010-01-04 11:45:00,22.34,22.34,22.32,22.32,1700.0,15.0591,15.0591,15.0456,15.0456,1700.0
2010-01-04 11:50:00,22.33,22.34,22.32,22.33,1500.0,15.0523,15.0591,15.0456,15.0523,1500.0
2010-01-04 11:55:00,22.34,22.34,22.32,22.33,4600.0,15.0591,15.0591,15.0456,15.0523,4600.0
2010-01-04 12:00:00,22.33,22.34,22.33,22.33,2700.0,15.0523,15.0591,15.0523,15.0523,2700.0
2010-01-04 12:05:00,22.33,22.34,22.33,22.33,700.0,15.0523,15.0591,15.0523,15.0523,700.0
2010-01-04 12:10:00,22.33,22.34,22.32,22.33,2700.0,15.0523,15.0591,15.0456,15.0523,2700.0
2010-01-04 12:15:00,22.33,22.33,22.32,22.32,1100.0,15.0523,15.0523,15.0456,15.0456,1100.0
2010-01-04 12:20:00,22.32,22.32,22.32,22.32,2300.0,15.0456,15.0456,15.0456,15.0456,2300.0
2010-01-04 12:25:00,22.33,22.33,22.32,22.32,5000.0,15.0523,15.0523,15.0456,15.0456,5000.0
2010-01-04 12:30:00,22.32,22.34,22.31,22.34,4500.0,15.0456,15.0591,15.0388,15.0591,4500.0
2010-01-04 12:35:00,22.33,22.34,22.33,22.33,3900.0,15.0523,15.0591,15.0523,15.0523,3900.0
2010-01-04 12:40:00,22.33,22.35,22.32,22.34,5800.0,15.0523,15.0658,15.0456,15.0591,5800.0
2010-01-04 12:45:00,22.34,22.35,22.33,22.33,12900.0,15.0591,15.0658,15.0523,15.0523,12900.0
2010-01-04 12:50:00,22.33,22.33,22.32,22.32,1600.0,15.0523,15.0523,15.0456,15.0456,1600.0
2010-01-04 12:55:00,22.32,22.32,22.32,22.32,200.0,15.0456,15.0456,15.0456,15.0456,200.0
2010-01-04 13:00:00,22.32,22.32,22.32,22.32,300.0,15.0456,15.0456,15.0456,15.0456,300.0
2010-01-04 13:05:00,22.32,22.32,22.32,22.32,300.0,15.0456,15.0456,15.0456,15.0456,300.0
2010-01-04 13:10:00,22.32,22.33,22.32,22.32,1900.0,15.0456,15.0523,15.0456,15.0456,1900.0
2010-01-04 13:15:00,22.32,22.33,22.32,22.32,800.0,15.0456,15.0523,15.0456,15.0456,800.0
2010-01-04 13:20:00,22.32,22.33,22.32,22.32,300.0,15.0456,15.0523,15.0456,15.0456,300.0
2010-01-04 13:25:00,22.33,22.33,22.32,22.33,700.0,15.0523,15.0523,15.0456,15.0523,700.0
2010-01-04 13:30:00,22.32,22.33,22.32,22.33,1300.0,15.0456,15.0523,15.0456,15.0523,1300.0
2010-01-04 13:35:00,22.32,22.33,22.31,22.31,2400.0,15.0456,15.0523,15.0388,15.0388,2400.0
2010-01-04 13:40:00,22.31,22.33,22.31,22.32,3000.0,15.0388,15.0523,15.0388,15.0456,3000.0
2010-01-04 13:45:00,22.32,22.32,22.31,22.31,700.0,15.0456,15.0456,15.0388,15.0388,700.0
2010-01-04 13:50:00,22.33,22.33,22.3,22.3,4700.0,15.0523,15.0523,15.0321,15.0321,4700.0
2010-01-04 13:55:00,22.31,22.33,22.31,22.31,7000.0,15.0388,15.0523,15.0388,15.0388,7000.0
2010-01-04 14:00:00,22.31,22.33,22.31,22.33,1900.0,15.0388,15.0523,15.0388,15.0523,1900.0
2010-01-04 14:05:00,22.32,22.33,22.32,22.33,1100.0,15.0456,15.0523,15.0456,15.0523,1100.0
2010-01-04 14:10:00,22.32,22.32,22.32,22.32,500.0,15.0456,15.0456,15.0456,15.0456,500.0
2010-01-04 14:15:00,22.32,22.33,22.32,22.32,3400.0,15.0456,15.0523,15.0456,15.0456,3400.0
2010-01-04 14:20:00,22.33,22.33,22.31,22.31,1700.0,15.0523,15.0523,15.0388,15.0388,1700.0
2010-01-04 14:25:00,22.3,22.31,22.3,22.3,1000.0,15.0321,15.0388,15.0321,15.0321,1000.0
2010-01-04 14:30:00,22.3,22.31,22.3,22.3,700.0,15.0321,15.0388,15.0321,15.0321,700.0
2010-01-04 14:35:00,22.3,22.32,22.3,22.31,3600.0,15.0321,15.0456,15.0321,15.0388,3600.0
2010-01-04 14:40:00,22.31,22.32,22.31,22.32,800.0,15.0388,15.0456,15.0388,15.0456,800.0
2010-01-04 14:45:00,22.32,22.32,22.31,22.31,2700.0,15.0456,15.0456,15.0388,15.0388,2700.0
2010-01-04 14:50:00,22.31,22.32,22.31,22.31,500.0,15.0388,15.0456,15.0388,15.0388,500.0
2010-01-04 14:55:00,22.32,22.32,22.3,22.3,5500.0,15.0456,15.0456,15.0321,15.0321,5500.0
2010-01-04 15:00:00,22.3,22.33,22.3,22.33,9100.0,15.0321,15.0523,15.0321,15.0523,9100.0
2010-01-04 15:05:00,22.33,22.34,22.33,22.33,5500.0,15.0523,15.0591,15.0523,15.0523,5500.0
2010-01-04 15:10:00,22.33,22.34,22.33,22.33,3400.0,15.0523,15.0591,15.0523,15.0523,3400.0
2010-01-04 15:15:00,22.33,22.33,22.31,22.31,3600.0,15.0523,15.0523,15.0388,15.0388,3600.0
2010-01-04 15:20:00,22.32,22.33,22.31,22.33,10800.0,15.0456,15.0523,15.0388,15.0523,10800.0
2010-01-04 15:25:00,22.33,22.33,22.32,22.33,2800.0,15.0523,15.0523,15.0456,15.0523,2800.0
2010-01-04 15:30:00,22.32,22.34,22.32,22.34,9600.0,15.0456,15.0591,15.0456,15.0591,9600.0
2010-01-04 15:35:00,22.33,22.34,22.29,22.3,6100.0,15.0523,15.0591,15.0253,15.0321,6100.0
2010-01-04 15:40:00,22.3,22.31,22.3,22.31,11200.0,15.0321,15.0388,15.0321,15.0388,11200.0
2010-01-04 15:45:00,22.31,22.33,22.3,22.33,6200.0,15.0388,15.0523,15.0321,15.0523,6200.0
2010-01-04 15:50:00,22.33,22.33,22.3,22.32,21000.0,15.0523,15.0523,15.0321,15.0456,21000.0
2010-01-04 15:55:00,22.31,22.33,22.29,22.32,50200.0,15.0388,15.0523,15.0253,15.0456,50200.0
2010-01-05 09:30:00,22.35,22.42,22.28,22.3,11300.0,15.0658,15.113,15.0186,15.0321,11300.0
2010-01-05 09:35:00,22.3,22.3,22.27,22.27,5000.0,15.0321,15.0321,15.0119,15.0119,5000.0
2010-01-05 09:40:00,22.28,22.29,22.27,22.28,1800.0,15.0186,15.0253,15.0119,15.0186,1800.0
2010-01-05 09:45:00,22.28,22.29,22.26,22.26,3700.0,15.0186,15.0253,15.0051,15.0051,3700.0
2010-01-05 09:50:00,22.26,22.26,22.23,22.25,5200.0,15.0051,15.0051,14.9849,14.9984,5200.0
2010-01-05 09:55:00,22.24,22.25,22.23,22.24,6400.0,14.9916,14.9984,14.9849,14.9916,6400.0
2010-01-05 10:00:00,22.24,22.26,22.22,22.25,10200.0,14.9916,15.0051,14.9782,14.9984,10200.0
2010-01-05 10:05:00,22.25,22.26,22.24,22.25,5900.0,14.9984,15.0051,14.9916,14.9984,5900.0
2010-01-05 10:10:00,22.25,22.32,22.24,22.3,48900.0,14.9984,15.0456,14.9916,15.0321,48900.0
2010-01-05 10:15:00,22.28,22.3,22.28,22.3,5600.0,15.0186,15.0321,15.0186,15.0321,5600.0
2010-01-05 10:20:00,22.29,22.29,22.22,22.22,3700.0,15.0253,15.0253,14.9782,14.9782,3700.0
2010-01-05 10:25:00,22.22,22.23,22.21,22.23,3900.0,14.9782,14.9849,14.9714,14.9849,3900.0
2010-01-05 10:30:00,22.23,22.23,22.2,22.22,8300.0,14.9849,14.9849,14.9647,14.9782,8300.0
2010-01-05 10:35:00,22.22,22.23,22.2,22.2,2300.0,14.9782,14.9849,14.9647,14.9647,2300.0
2010-01-05 10:40:00,22.2,22.23,22.2,22.23,5200.0,14.9647,14.9849,14.9647,14.9849,5200.0
2010-01-05 10:45:00,22.23,22.23,22.21,22.22,2400.0,14.9849,14.9849,14.9714,14.9782,2400.0
2010-01-05 10:50:00,22.22,22.22,22.2,22.2,3000.0,14.9782,14.9782,14.9647,14.9647,3000.0
2010-01-05 10:55:00,22.22,22.22,22.22,22.22,300.0,14.9782,14.9782,14.9782,14.9782,300.0
2010-01-05 11:00:00,22.22,22.23,22.21,22.22,4700.0,14.9782,14.9849,14.9714,14.9782,4700.0
2010-01-05 11:05:00,22.22,22.24,22.22,22.22,2400.0,14.9782,14.9916,14.9782,14.9782,2400.0
2010-01-05 11:10:00,22.22,22.22,22.16,22.16,11400.0,14.9782,14.9782,14.9377,14.9377,11400.0
2010-01-05 11:15:00,22.15,22.15,22.14,22.14,1800.0,14.931,14.931,14.9242,14.9242,1800.0
2010-01-05 11:20:00,22.14,22.15,22.08,22.09,6700.0,14.9242,14.931,14.8838,14.8905,6700.0
2010-01-05 11:25:00,22.09,22.09,22.08,22.09,1400.0,14.8905,14.8905,14.8838,14.8905,1400.0
2010-01-05 11:30:00,22.09,22.09,22.08,22.09,1900.0,14.8905,14.8905,14.8838,14.8905,1900.0
2010-01-05 11:35:00,22.08,22.09,22.08,22.08,3400.0,14.8838,14.8905,14.8838,14.8838,3400.0
2010-01-05 11:40:00,22.08,22.09,22.08,22.08,2400.0,14.8838,14.8905,14.8838,14.8838,2400.0
2010-01-05 11:45:00,22.08,22.09,21.97,21.99,64000.0,14.8838,14.8905,14.8096,14.8231,64000.0
2010-01-05 11:50:00,22.0,22.02,22.0,22.0,4400.0,14.8299,14.8433,14.8299,14.8299,4400.0
2010-01-05 11:55:00,22.0,22.02,22.0,22.02,3600.0,14.8299,14.8433,14.8299,14.8433,3600.0
2010-01-05 12:00:00,22.02,22.02,22.01,22.01,2600.0,14.8433,14.8433,14.8366,14.8366,2600.0
2010-01-05 12:05:00,22.01,22.02,22.01,22.02,11400.0,14.8366,14.8433,14.8366,14.8433,11400.0
2010-01-05 12:10:00,22.02,22.05,22.01,22.05,4800.0,14.8433,14.8636,14.8366,14.8636,4800.0
2010-01-05 12:15:00,22.04,22.06,22.03,22.06,1900.0,14.8568,14.8703,14.8501,14.8703,1900.0
2010-01-05 12:20:00,22.06,22.06,22.06,22.06,1100.0,14.8703,14.8703,14.8703,14.8703,1100.0
2010-01-05 12:25:00,22.05,22.05,22.02,22.02,2400.0,14.8636,14.8636,14.8433,14.8433,2400.0
2010-01-05 12:30:00,22.02,22.03,22.02,22.03,1700.0,14.8433,14.8501,14.8433,14.8501,1700.0
2010-01-05 12:35:00,22.03,22.03,22.02,22.02,400.0,14.8501,14.8501,14.8433,14.8433,400.0
2010-01-05 12:40:00,22.03,22.03,22.02,22.02,1700.0,14.8501,14.8501,14.8433,14.8433,1700.0
2010-01-05 12:45:00,22.03,22.03,22.02,22.02,2500.0,14.8501,14.8501,14.8433,14.8433,2500.0
2010-01-05 12:50:00,22.02,22.02,22.02,22.02,700.0,14.8433,14.8433,14.8433,14.8433,700.0
2010-01-05 12:55:00,22.02,22.03,22.01,22.01,4800.0,14.8433,14.8501,14.8366,14.8366,4800.0
2010-01-05 13:00:00,22.01,22.01,21.98,21.98,7200.0,14.8366,14.8366,14.8164,14.8164,7200.0
2010-01-05 13:05:00,21.98,21.98,21.96,21.97,2000.0,14.8164,14.8164,14.8029,14.8096,2000.0
2010-01-05 13:10:00,21.97,21.97,21.9,21.95,21100.0,14.8096,14.8096,14.7625,14.7962,21100.0
2010-01-05 13:15:00,21.94,21.95,21.94,21.95,3100.0,14.7894,14.7962,14.7894,14.7962,3100.0
2010-01-05 13:20:00,21.96,21.96,21.94,21.94,5700.0,14.8029,14.8029,14.7894,14.7894,5700.0
2010-01-05 13:25:00,21.95,21.95,21.94,21.94,700.0,14.7962,14.7962,14.7894,14.7894,700.0
2010-01-05 13:30:00,21.95,21.96,21.95,21.96,1900.0,14.7962,14.8029,14.7962,14.8029,1900.0
2010-01-05 13:35:00,21.96,21.97,21.95,21.97,1700.0,14.8029,14.8096,14.7962,14.8096,1700.0
2010-01-05 13:40:00,21.97,22.0,21.97,21.98,3100.0,14.8096,14.8299,14.8096,14.8164,3100.0
2010-01-05 13:45:00,21.99,22.0,21.98,22.0,1600.0,14.8231,14.8299,14.8164,14.8299,1600.0
2010-01-05 13:50:00,21.99,22.0,21.97,21.97,1800.0,14.8231,14.8299,14.8096,14.8096,1800.0
2010-01-05 13:55:00,21.98,21.99,21.98,21.99,900.0,14.8164,14.8231,14.8164,14.8231,900.0
2010-01-05 14:00:00,21.99,22.0,21.99,21.99,3300.0,14.8231,14.8299,14.8231,14.8231,3300.0
2010-01-05 14:05:00,21.99,22.0,21.98,21.98,1800.0,14.8231,14.8299,14.8164,14.8164,1800.0
2010-01-05 14:10:00,21.99,21.99,21.95,21.98,14800.0,14.8231,14.8231,14.7962,14.8164,14800.0
2010-01-05 14:15:00,21.98,22.0,21.97,21.99,2800.0,14.8164,14.8299,14.8096,14.8231,2800.0
2010-01-05 14:20:00,21.99,22.01,21.98,22.0,5900.0,14.8231,14.8366,14.8164,14.8299,5900.0
2010-01-05 14:25:00,22.0,22.01,22.0,22.0,4500.0,14.8299,14.8366,14.8299,14.8299,4500.0
2010-01-05 14:30:00,22.0,22.01,21.99,22.0,3500.0,14.8299,14.8366,14.8231,14.8299,3500.0
2010-01-05 14:35:00,22.01,22.02,22.0,22.02,2000.0,14.8366,14.8433,14.8299,14.8433,2000.0
2010-01-05 14:40:00,22.03,22.05,22.03,22.05,3100.0,14.8501,14.8636,14.8501,14.8636,3100.0
2010-01-05 14:45:00,22.05,22.1,22.05,22.1,2300.0,14.8636,14.8973,14.8636,14.8973,2300.0
2010-01-05 14:50:00,22.1,22.1,22.08,22.08,7600.0,14.8973,14.8973,14.8838,14.8838,7600.0
2010-01-05 14:55:00,22.08,22.09,22.08,22.09,2100.0,14.8838,14.8905,14.8838,14.8905,2100.0
2010-01-05 15:00:00,22.09,22.09,22.08,22.09,1400.0,14.8905,14.8905,14.8838,14.8905,1400.0
2010-01-05 15:05:00,22.09,22.12,22.09,22.11,6400.0,14.8905,14.9108,14.8905,14.904,6400.0
2010-01-05 15:10:00,22.11,22.11,22.1,22.11,1000.0,14.904,14.904,14.8973,14.904,1000.0
2010-01-05 15:15:00,22.11,22.13,22.11,22.13,4100.0,14.904,14.9175,14.904,14.9175,4100.0
2010-01-05 15:20:00,22.13,22.14,22.12,22.13,4500.0,14.9175,14.9242,14.9108,14.9175,4500.0
2010-01-05 15:25:00,22.14,22.14,22.13,22.14,4700.0,14.9242,14.9242,14.9175,14.9242,4700.0
2010-01-05 15:30:00,22.14,22.14,22.13,22.14,4100.0,14.9242,14.9242,14.9175,14.9242,4100.0
2010-01-05 15:35:00,22.13,22.14,22.13,22.14,4700.0,14.9175,14.9242,14.9175,14.9242,4700.0
2010-01-05 15:40:00,22.14,22.21,22.14,22.21,26300.0,14.9242,14.9714,14.9242,14.9714,26300.0
2010-01-05 15:45:00,22.21,22.21,22.19,22.19,12000.0,14.9714,14.9714,14.9579,14.9579,12000.0
2010-01-05 15:50:00,22.2,22.22,22.16,22.16,17100.0,14.9647,14.9782,14.9377,14.9377,17100.0
2010-01-05 15:55:00,22.17,22.22,22.16,22.19,25800.0,14.9445,14.9782,14.9377,14.9579,25800.0
2010-01-06 09:30:00,22.26,22.26,22.22,22.23,6800.0,15.0051,15.0051,14.9782,14.9849,6800.0
2010-01-06 09:35:00,22.23,22.27,22.22,22.23,2200.0,14.9849,15.0119,14.9782,14.9849,2200.0
2010-01-06 09:40:00,22.25,22.3,22.17,22.18,5000.0,14.9984,15.0321,14.9445,14.9512,5000.0
2010-01-06 09:45:00,22.2,22.21,22.18,22.2,2400.0,14.9647,14.9714,14.9512,14.9647,2400.0
2010-01-06 09:50:00,22.21,22.23,22.18,22.18,4900.0,14.9714,14.9849,14.9512,14.9512,4900.0
2010-01-06 09:55:00,22.18,22.26,22.18,22.26,4500.0,14.9512,15.0051,14.9512,15.0051,4500.0
2010-01-06 10:00:00,22.24,22.24,22.2,22.23,6100.0,14.9916,14.9916,14.9647,14.9849,6100.0
2010-01-06 10:05:00,22.2,22.34,22.2,22.29,23100.0,14.9647,15.0591,14.9647,15.0253,23100.0
2010-01-06 10:10:00,22.3,22.44,22.3,22.35,37300.0,15.0321,15.1265,15.0321,15.0658,37300.0
2010-01-06 10:15:00,22.32,22.32,22.27,22.27,2900.0,15.0456,15.0456,15.0119,15.0119,2900.0
2010-01-06 10:20:00,22.28,22.28,22.22,22.22,1800.0,15.0186,15.0186,14.9782,14.9782,1800.0
2010-01-06 10:25:00,22.22,22.22,22.17,22.17,1200.0,14.9782,14.9782,14.9445,14.9445,1200.0
2010-01-06 10:30:00,22.16,22.17,22.15,22.17,3000.0,14.9377,14.9445,14.931,14.9445,3000.0
2010-01-06 10:35:00,22.17,22.18,22.16,22.17,800.0,14.9445,14.9512,14.9377,14.9445,800.0
2010-01-06 10:40:00,22.17,22.17,22.15,22.17,3100.0,14.9445,14.9445,14.931,14.9445,3100.0
2010-01-06 10:45:00,22.17,22.17,22.17,22.17,700.0,14.9445,14.9445,14.9445,14.9445,700.0
2010-01-06 10:50:00,22.17,22.17,22.15,22.16,1200.0,14.9445,14.9445,14.931,14.9377,1200.0
2010-01-06 10:55:00,22.15,22.15,22.11,22.13,2100.0,14.931,14.931,14.904,14.9175,2100.0
2010-01-06 11:00:00,22.12,22.14,22.12,22.13,6000.0,14.9108,14.9242,14.9108,14.9175,6000.0
2010-01-06 11:05:00,22.13,22.14,22.12,22.13,1300.0,14.9175,14.9242,14.9108,14.9175,1300.0
2010-01-06 11:10:00,22.13,22.14,22.12,22.13,1500.0,14.9175,14.9242,14.9108,14.9175,1500.0
2010-01-06 11:15:00,22.12,22.14,22.12,22.14,1600.0,14.9108,14.9242,14.9108,14.9242,1600.0
2010-01-06 11:20:00,22.14,22.14,22.12,22.13,2200.0,14.9242,14.9242,14.9108,14.9175,2200.0
2010-01-06 11:25:00,22.14,22.14,22.12,22.13,1400.0,14.9242,14.9242,14.9108,14.9175,1400.0
2010-01-06 11:30:00,22.13,22.14,22.12,22.14,500.0,14.9175,14.9242,14.9108,14.9242,500.0
2010-01-06 11:35:00,22.14,22.14,22.12,22.12,800.0,14.9242,14.9242,14.9108,14.9108,800.0
2010-01-06 11:40:00,22.13,22.14,22.12,22.14,800.0,14.9175,14.9242,14.9108,14.9242,800.0
2010-01-06 11:45:00,22.13,22.14,22.12,22.12,1500.0,14.9175,14.9242,14.9108,14.9108,1500.0
2010-01-06 11:50:00,22.14,22.14,22.12,22.13,1800.0,14.9242,14.9242,14.9108,14.9175,1800.0
2010-01-06 11:55:00,22.12,22.14,22.12,22.13,1900.0,14.9108,14.9242,14.9108,14.9175,1900.0
2010-01-06 12:00:00,22.14,22.14,22.13,22.14,700.0,14.9242,14.9242,14.9175,14.9242,700.0
2010-01-06 12:05:00,22.13,22.14,22.13,22.14,3200.0,14.9175,14.9242,14.9175,14.9242,3200.0
2010-01-06 12:10:00,22.14,22.16,22.13,22.15,3800.0,14.9242,14.9377,14.9175,14.931,3800.0
2010-01-06 12:15:00,22.15,22.16,22.15,22.15,1100.0,14.931,14.9377,14.931,14.931,1100.0
2010-01-06 12:20:00,22.15,22.16,22.14,22.16,1100.0,14.931,14.9377,14.9242,14.9377,1100.0
2010-01-06 12:25:00,22.16,22.18,22.16,22.17,1800.0,14.9377,14.9512,14.9377,14.9445,1800.0
2010-01-06 12:30:00,22.17,22.19,22.17,22.18,1000.0,14.9445,14.9579,14.9445,14.9512,1000.0
2010-01-06 12:35:00,22.17,22.18,22.16,22.18,1500.0,14.9445,14.9512,14.9377,14.9512,1500.0
2010-01-06 12:40:00,22.16,22.17,22.16,22.17,800.0,14.9377,14.9445,14.9377,14.9445,800.0
2010-01-06 12:45:00,22.17,22.17,22.15,22.15,1000.0,14.9445,14.9445,14.931,14.931,1000.0
2010-01-06 12:50:00,22.17,22.17,22.16,22.17,1200.0,14.9445,14.9445,14.9377,14.9445,1200.0
2010-01-06 12:55:00,22.16,22.17,22.15,22.15,500.0,14.9377,14.9445,14.931,14.931,500.0
2010-01-06 13:00:00,22.16,22.17,22.15,22.17,600.0,14.9377,14.9445,14.931,14.9445,600.0
2010-01-06 13:05:00,22.16,22.18,22.16,22.18,2000.0,14.9377,14.9512,14.9377,14.9512,2000.0
2010-01-06 13:10:00,22.18,22.18,22.17,22.17,800.0,14.9512,14.9512,14.9445,14.9445,800.0
2010-01-06 13:15:00,22.18,22.18,22.17,22.18,400.0,14.9512,14.9512,14.9445,14.9512,400.0
2010-01-06 13:20:00,22.18,22.18,22.17,22.17,4100.0,14.9512,14.9512,14.9445,14.9445,4100.0
2010-01-06 13:25:00,22.17,22.18,22.16,22.16,1300.0,14.9445,14.9512,14.9377,14.9377,1300.0
2010-01-06 13:30:00,22.16,22.17,22.16,22.17,1500.0,14.9377,14.9445,14.9377,14.9445,1500.0
2010-01-06 13:35:00,22.16,22.17,22.16,22.17,3200.0,14.9377,14.9445,14.9377,14.9445,3200.0
2010-01-06 13:40:00,22.17,22.17,22.16,22.16,1200.0,14.9445,14.9445,14.9377,14.9377,1200.0
2010-01-06 13:45:00,22.16,22.17,22.16,22.16,1200.0,14.9377,14.9445,14.9377,14.9377,1200.0
2010-01-06 13:50:00,22.16,22.17,22.16,22.16,1500.0,14.9377,14.9445,14.9377,14.9377,1500.0
2010-01-06 13:55:00,22.17,22.18,22.17,22.18,3000.0,14.9445,14.9512,14.9445,14.9512,3000.0
2010-01-06 14:00:00,22.18,22.2,22.18,22.19,2400.0,14.9512,14.9647,14.9512,14.9579,2400.0
2010-01-06 14:05:00,22.19,22.2,22.19,22.2,800.0,14.9579,14.9647,14.9579,14.9647,800.0
2010-01-06 14:10:00,22.19,22.2,22.19,22.2,1300.0,14.9579,14.9647,14.9579,14.9647,1300.0
2010-01-06 14:15:00,22.2,22.2,22.19,22.2,1300.0,14.9647,14.9647,14.9579,14.9647,1300.0
2010-01-06 14:20:00,22.19,22.2,22.19,22.2,2900.0,14.9579,14.9647,14.9579,14.9647,2900.0
2010-01-06 14:25:00,22.2,22.2,22.19,22.2,2100.0,14.9647,14.9647,14.9579,14.9647,2100.0
2010-01-06 14:30:00,22.21,22.21,22.2,22.21,2800.0,14.9714,14.9714,14.9647,14.9714,2800.0
2010-01-06 14:35:00,22.2,22.21,22.2,22.2,2000.0,14.9647,14.9714,14.9647,14.9647,2000.0
2010-01-06 14:40:00,22.2,22.21,22.2,22.2,1300.0,14.9647,14.9714,14.9647,14.9647,1300.0
2010-01-06 14:45:00,22.2,22.21,22.2,22.2,1200.0,14.9647,14.9714,14.9647,14.9647,1200.0
2010-01-06 14:50:00,22.2,22.21,22.2,22.21,1100.0,14.9647,14.9714,14.9647,14.9714,1100.0
2010-01-06 14:55:00,22.2,22.21,22.2,22.2,2400.0,14.9647,14.9714,14.9647,14.9647,2400.0
2010-01-06 15:00:00,22.21,22.21,22.2,22.21,1900.0,14.9714,14.9714,14.9647,14.9714,1900.0
2010-01-06 15:05:00,22.2,22.21,22.2,22.2,3100.0,14.9647,14.9714,14.9647,14.9647,3100.0
2010-01-06 15:10:00,22.21,22.23,22.2,22.22,8600.0,14.9714,14.9849,14.9647,14.9782,8600.0
2010-01-06 15:15:00,22.23,22.23,22.21,22.21,4100.0,14.9849,14.9849,14.9714,14.9714,4100.0
2010-01-06 15:20:00,22.21,22.21,22.2,22.2,1700.0,14.9714,14.9714,14.9647,14.9647,1700.0
2010-01-06 15:25:00,22.21,22.21,22.18,22.2,1500.0,14.9714,14.9714,14.9512,14.9647,1500.0
2010-01-06 15:30:00,22.2,22.21,22.19,22.2,2400.0,14.9647,14.9714,14.9579,14.9647,2400.0
2010-01-06 15:35:00,22.2,22.24,22.2,22.24,7900.0,14.9647,14.9916,14.9647,14.9916,7900.0
2010-01-06 15:40:00,22.24,22.25,22.23,22.24,21100.0,14.9916,14.9984,14.9849,14.9916,21100.0
2010-01-06 15:45:00,22.23,22.24,22.16,22.16,11500.0,14.9849,14.9916,14.9377,14.9377,11500.0
2010-01-06 15:50:00,22.16,22.2,22.16,22.19,7100.0,14.9377,14.9647,14.9377,14.9579,7100.0
2010-01-06 15:55:00,22.19,22.22,22.18,22.19,15100.0,14.9579,14.9782,14.9512,14.9579,15100.0
2010-01-07 09:30:00,22.1,22.13,22.06,22.1,9300.0,14.8973,14.9175,14.8703,14.8973,9300.0
2010-01-07 09:35:00,22.1,22.1,22.07,22.08,3500.0,14.8973,14.8973,14.877,14.8838,3500.0
2010-01-07 09:40:00,22.09,22.1,22.06,22.06,2100.0,14.8905,14.8973,14.8703,14.8703,2100.0
2010-01-07 09:45:00,22.08,22.08,22.02,22.07,7700.0,14.8838,14.8838,14.8433,14.877,7700.0
2010-01-07 09:50:00,22.07,22.09,22.02,22.02,3900.0,14.877,14.8905,14.8433,14.8433,3900.0
2010-01-07 09:55:00,22.02,22.02,21.96,21.96,4700.0,14.8433,14.8433,14.8029,14.8029,4700.0
2010-01-07 10:00:00,21.96,22.02,21.96,22.02,5700.0,14.8029,14.8433,14.8029,14.8433,5700.0
2010-01-07 10:05:00,22.02,22.04,22.02,22.04,1500.0,14.8433,14.8568,14.8433,14.8568,1500.0
2010-01-07 10:10:00,22.04,22.05,22.04,22.05,1900.0,14.8568,14.8636,14.8568,14.8636,1900.0
2010-01-07 10:15:00,22.05,22.06,22.04,22.05,5200.0,14.8636,14.8703,14.8568,14.8636,5200.0
2010-01-07 10:20:00,22.05,22.07,22.05,22.07,3000.0,14.8636,14.877,14.8636,14.877,3000.0
2010-01-07 10:25:00,22.07,22.08,22.02,22.07,9700.0,14.877,14.8838,14.8433,14.877,9700.0
2010-01-07 10:30:00,22.07,22.07,22.04,22.05,3200.0,14.877,14.877,14.8568,14.8636,3200.0
2010-01-07 10:35:00,22.05,22.06,22.04,22.05,4500.0,14.8636,14.8703,14.8568,14.8636,4500.0
2010-01-07 10:40:00,22.05,22.07,22.05,22.06,2400.0,14.8636,14.877,14.8636,14.8703,2400.0
2010-01-07 10:45:00,22.06,22.1,22.06,22.09,3500.0,14.8703,14.8973,14.8703,14.8905,3500.0
2010-01-07 10:50:00,22.08,22.08,22.05,22.07,2900.0,14.8838,14.8838,14.8636,14.877,2900.0
2010-01-07 10:55:00,22.06,22.08,22.06,22.08,1200.0,14.8703,14.8838,14.8703,14.8838,1200.0
2010-01-07 11:00:00,22.07,22.07,22.06,22.07,3300.0,14.877,14.877,14.8703,14.877,3300.0
2010-01-07 11:05:00,22.08,22.13,22.08,22.11,9200.0,14.8838,14.9175,14.8838,14.904,9200.0
2010-01-07 11:10:00,22.1,22.11,22.06,22.06,6400.0,14.8973,14.904,14.8703,14.8703,6400.0
2010-01-07 11:15:00,22.06,22.07,22.06,22.07,1100.0,14.8703,14.877,14.8703,14.877,1100.0
2010-01-07 11:20:00,22.06,22.07,22.06,22.07,2300.0,14.8703,14.877,14.8703,14.877,2300.0
2010-01-07 11:25:00,22.07,22.08,22.04,22.08,13300.0,14.877,14.8838,14.8568,14.8838,13300.0
2010-01-07 11:30:00,22.1,22.13,22.08,22.1,5700.0,14.8973,14.9175,14.8838,14.8973,5700.0
2010-01-07 11:35:00,22.1,22.11,22.06,22.08,7900.0,14.8973,14.904,14.8703,14.8838,7900.0
2010-01-07 11:40:00,22.07,22.12,22.07,22.1,15200.0,14.877,14.9108,14.877,14.8973,15200.0
2010-01-07 11:45:00,22.1,22.1,22.06,22.07,4400.0,14.8973,14.8973,14.8703,14.877,4400.0
2010-01-07 11:50:00,22.07,22.08,22.07,22.08,600.0,14.877,14.8838,14.877,14.8838,600.0
2010-01-07 11:55:00,22.09,22.1,22.09,22.1,800.0,14.8905,14.8973,14.8905,14.8973,800.0
2010-01-07 12:00:00,22.09,22.09,22.05,22.06,10200.0,14.8905,14.8905,14.8636,14.8703,10200.0
2010-01-07 12:05:00,22.07,22.07,22.06,22.06,1500.0,14.877,14.877,14.8703,14.8703,1500.0
2010-01-07 12:10:00,22.07,22.08,22.06,22.06,2800.0,14.877,14.8838,14.8703,14.8703,2800.0
2010-01-07 12:15:00,22.06,22.07,22.06,22.07,1600.0,14.8703,14.877,14.8703,14.877,1600.0
2010-01-07 12:20:00,22.07,22.07,22.05,22.05,2700.0,14.877,14.877,14.8636,14.8636,2700.0
2010-01-07 12:25:00,22.05,22.05,22.03,22.03,5100.0,14.8636,14.8636,14.8501,14.8501,5100.0
2010-01-07 12:30:00,22.04,22.04,22.02,22.02,2100.0,14.8568,14.8568,14.8433,14.8433,2100.0
2010-01-07 12:35:00,22.03,22.04,22.01,22.02,4400.0,14.8501,14.8568,14.8366,14.8433,4400.0
2010-01-07 12:40:00,22.02,22.03,22.01,22.01,3800.0,14.8433,14.8501,14.8366,14.8366,3800.0
2010-01-07 12:45:00,22.01,22.02,22.01,22.02,6400.0,14.8366,14.8433,14.8366,14.8433,6400.0
2010-01-07 12:50:00,22.01,22.03,22.0,22.01,4800.0,14.8366,14.8501,14.8299,14.8366,4800.0
2010-01-07 12:55:00,22.01,22.02,22.0,22.01,3700.0,14.8366,14.8433,14.8299,14.8366,3700.0
2010-01-07 13:00:00,22.0,22.02,22.0,22.0,2600.0,14.8299,14.8433,14.8299,14.8299,2600.0
2010-01-07 13:05:00,22.01,22.02,21.96,21.99,3700.0,14.8366,14.8433,14.8029,14.8231,3700.0
2010-01-07 13:10:00,21.99,22.0,21.98,21.98,8300.0,14.8231,14.8299,14.8164,14.8164,8300.0
2010-01-07 13:15:00,21.99,22.0,21.98,21.99,2700.0,14.8231,14.8299,14.8164,14.8231,2700.0
2010-01-07 13:20:00,21.99,21.99,21.97,21.98,1600.0,14.8231,14.8231,14.8096,14.8164,1600.0
2010-01-07 13:25:00,22.0,22.02,21.99,22.02,4900.0,14.8299,14.8433,14.8231,14.8433,4900.0
2010-01-07 13:30:00,22.01,22.02,22.0,22.02,2200.0,14.8366,14.8433,14.8299,14.8433,2200.0
2010-01-07 13:35:00,22.02,22.03,22.01,22.03,2600.0,14.8433,14.8501,14.8366,14.8501,2600.0
2010-01-07 13:40:00,22.02,22.04,22.01,22.04,2200.0,14.8433,14.8568,14.8366,14.8568,2200.0
2010-01-07 13:45:00,22.04,22.04,22.01,22.04,4800.0,14.8568,14.8568,14.8366,14.8568,4800.0
2010-01-07 13:50:00,22.05,22.08,22.05,22.05,6500.0,14.8636,14.8838,14.8636,14.8636,6500.0
2010-01-07 13:55:00,22.06,22.07,22.06,22.06,4700.0,14.8703,14.877,14.8703,14.8703,4700.0
2010-01-07 14:00:00,22.06,22.07,22.05,22.06,6900.0,14.8703,14.877,14.8636,14.8703,6900.0
2010-01-07 14:05:00,22.05,22.06,22.05,22.05,5700.0,14.8636,14.8703,14.8636,14.8636,5700.0
2010-01-07 14:10:00,22.05,22.06,22.05,22.06,3800.0,14.8636,14.8703,14.8636,14.8703,3800.0
2010-01-07 14:15:00,22.06,22.07,22.06,22.06,2000.0,14.8703,14.877,14.8703,14.8703,2000.0
2010-01-07 14:20:00,22.07,22.08,22.07,22.08,4800.0,14.877,14.8838,14.877,14.8838,4800.0
2010-01-07 14:25:00,22.08,22.08,22.06,22.08,3900.0,14.8838,14.8838,14.8703,14.8838,3900.0
2010-01-07 14:30:00,22.07,22.12,22.07,22.11,6400.0,14.877,14.9108,14.877,14.904,6400.0
2010-01-07 14:35:00,22.11,22.13,22.11,22.11,9000.0,14.904,14.9175,14.904,14.904,9000.0
2010-01-07 14:40:00,22.1,22.11,22.1,22.11,4400.0,14.8973,14.904,14.8973,14.904,4400.0
2010-01-07 14:45:00,22.11,22.12,22.11,22.12,5400.0,14.904,14.9108,14.904,14.9108,5400.0
2010-01-07 14:50:00,22.12,22.12,22.11,22.12,2600.0,14.9108,14.9108,14.904,14.9108,2600.0
2010-01-07 14:55:00,22.12,22.13,22.1,22.1,7800.0,14.9108,14.9175,14.8973,14.8973,7800.0
2010-01-07 15:00:00,22.09,22.1,22.05,22.06,10900.0,14.8905,14.8973,14.8636,14.8703,10900.0
2010-01-07 15:05:00,22.06,22.1,22.06,22.1,4800.0,14.8703,14.8973,14.8703,14.8973,4800.0
2010-01-07 15:10:00,22.1,22.11,22.03,22.04,26300.0,14.8973,14.904,14.8501,14.8568,26300.0
2010-01-07 15:15:00,22.04,22.08,22.03,22.07,9400.0,14.8568,14.8838,14.8501,14.877,9400.0
2010-01-07 15:20:00,22.08,22.08,22.05,22.06,11600.0,14.8838,14.8838,14.8636,14.8703,11600.0
2010-01-07 15:25:00,22.08,22.12,22.07,22.12,14900.0,14.8838,14.9108,14.877,14.9108,14900.0
2010-01-07 15:30:00,22.12,22.13,22.1,22.13,14900.0,14.9108,14.9175,14.8973,14.9175,14900.0
2010-01-07 15:35:00,22.13,22.13,22.08,22.13,17700.0,14.9175,14.9175,14.8838,14.9175,17700.0
2010-01-07 15:40:00,22.14,22.14,22.07,22.12,29500.0,14.9242,14.9242,14.877,14.9108,29500.0
2010-01-07 15:45:00,22.12,22.15,22.1,22.12,25200.0,14.9108,14.931,14.8973,14.9108,25200.0
2010-01-07 15:50:00,22.12,22.14,22.08,22.11,34800.0,14.9108,14.9242,14.8838,14.904,34800.0
2010-01-07 15:55:00,22.11,22.11,22.03,22.05,73100.0,14.904,14.904,14.8501,14.8636,73100.0
2010-01-08 09:30:00,22.1,22.11,22.0,22.11,7000.0,14.8973,14.904,14.8299,14.904,7000.0
2010-01-08 09:35:00,22.08,22.11,22.08,22.11,400.0,14.8838,14.904,14.8838,14.904,400.0
2010-01-08 09:40:00,22.11,22.13,22.06,22.09,8700.0,14.904,14.9175,14.8703,14.8905,8700.0
2010-01-08 09:45:00,22.07,22.15,22.07,22.15,1600.0,14.877,14.931,14.877,14.931,1600.0
2010-01-08 09:50:00,22.14,22.15,22.14,22.15,900.0,14.9242,14.931,14.9242,14.931,900.0
2010-01-08 09:55:00,22.13,22.14,22.11,22.13,3000.0,14.9175,14.9242,14.904,14.9175,3000.0
2010-01-08 10:00:00,22.16,22.16,22.12,22.12,2000.0,14.9377,14.9377,14.9108,14.9108,2000.0
2010-01-08 10:05:00,22.12,22.12,22.11,22.11,700.0,14.9108,14.9108,14.904,14.904,700.0
2010-01-08 10:10:00,22.11,22.11,22.1,22.1,1000.0,14.904,14.904,14.8973,14.8973,1000.0
2010-01-08 10:15:00,22.1,22.1,22.09,22.1,700.0,14.8973,14.8973,14.8905,14.8973,700.0
2010-01-08 10:20:00,22.1,22.11,22.08,22.08,4000.0,14.8973,14.904,14.8838,14.8838,4000.0
2010-01-08 10:25:00,22.07,22.07,22.07,22.07,800.0,14.877,14.877,14.877,14.877,800.0
2010-01-08 10:30:00,22.08,22.1,22.07,22.07,3400.0,14.8838,14.8973,14.877,14.877,3400.0
2010-01-08 10:35:00,22.07,22.07,22.06,22.06,600.0,14.877,14.877,14.8703,14.8703,600.0
2010-01-08 10:40:00,22.06,22.06,22.03,22.03,2200.0,14.8703,14.8703,14.8501,14.8501,2200.0
2010-01-08 10:45:00,22.04,22.06,22.03,22.06,2500.0,14.8568,14.8703,14.8501,14.8703,2500.0
2010-01-08 10:50:00,22.05,22.06,22.05,22.05,2300.0,14.8636,14.8703,14.8636,14.8636,2300.0
2010-01-08 10:55:00,22.06,22.08,22.05,22.06,1200.0,14.8703,14.8838,14.8636,14.8703,1200.0
2010-01-08 11:00:00,22.07,22.07,22.07,22.07,100.0,14.877,14.877,14.877,14.877,100.0
2010-01-08 11:05:00,22.06,22.07,22.04,22.04,4000.0,14.8703,14.877,14.8568,14.8568,4000.0
2010-01-08 11:10:00,22.04,22.05,22.04,22.04,700.0,14.8568,14.8636,14.8568,14.8568,700.0
2010-01-08 11:15:00,22.05,22.06,22.05,22.06,1400.0,14.8636,14.8703,14.8636,14.8703,1400.0
2010-01-08 11:20:00,22.06,22.06,22.05,22.05,7800.0,14.8703,14.8703,14.8636,14.8636,7800.0
2010-01-08 11:25:00,22.06,22.06,22.05,22.05,700.0,14.8703,14.8703,14.8636,14.8636,700.0
2010-01-08 11:30:00,22.06,22.06,22.05,22.05,4400.0,14.8703,14.8703,14.8636,14.8636,4400.0
2010-01-08 11:35:00,22.06,22.06,22.06,22.06,1800.0,14.8703,14.8703,14.8703,14.8703,1800.0
2010-01-08 11:40:00,22.06,22.07,22.05,22.05,2100.0,14.8703,14.877,14.8636,14.8636,2100.0
2010-01-08 11:45:00,22.06,22.06,22.03,22.03,2800.0,14.8703,14.8703,14.8501,14.8501,2800.0
2010-01-08 11:50:00,22.03,22.03,22.0,22.01,2900.0,14.8501,14.8501,14.8299,14.8366,2900.0
2010-01-08 11:55:00,22.02,22.02,22.0,22.02,800.0,14.8433,14.8433,14.8299,14.8433,800.0
2010-01-08 12:00:00,22.01,22.03,22.01,22.03,1500.0,14.8366,14.8501,14.8366,14.8501,1500.0
2010-01-08 12:05:00,22.03,22.03,22.02,22.03,700.0,14.8501,14.8501,14.8433,14.8501,700.0
2010-01-08 12:10:00,22.03,22.05,22.03,22.05,3200.0,14.8501,14.8636,14.8501,14.8636,3200.0
2010-01-08 12:15:00,22.04,22.05,22.04,22.04,600.0,14.8568,14.8636,14.8568,14.8568,600.0
2010-01-08 12:20:00,22.04,22.05,22.04,22.05,1800.0,14.8568,14.8636,14.8568,14.8636,1800.0
2010-01-08 12:25:00,22.05,22.05,22.03,22.03,1300.0,14.8636,14.8636,14.8501,14.8501,1300.0
2010-01-08 12:30:00,22.03,22.04,22.03,22.03,500.0,14.8501,14.8568,14.8501,14.8501,500.0
2010-01-08 12:35:00,22.04,22.04,22.03,22.03,900.0,14.8568,14.8568,14.8501,14.8501,900.0
2010-01-08 12:40:00,22.03,22.05,22.03,22.05,1200.0,14.8501,14.8636,14.8501,14.8636,1200.0
2010-01-08 12:45:00,22.04,22.04,22.04,22.04,200.0,14.8568,14.8568,14.8568,14.8568,200.0
2010-01-08 12:50:00,22.04,22.04,22.04,22.04,400.0,14.8568,14.8568,14.8568,14.8568,400.0
2010-01-08 12:55:00,22.04,22.04,22.03,22.03,2400.0,14.8568,14.8568,14.8501,14.8501,2400.0
2010-01-08 13:00:00,22.03,22.07,22.03,22.07,6100.0,14.8501,14.877,14.8501,14.877,6100.0
2010-01-08 13:05:00,22.07,22.09,22.06,22.09,19300.0,14.877,14.8905,14.8703,14.8905,19300.0
2010-01-08 13:10:00,22.09,22.11,22.08,22.1,15100.0,14.8905,14.904,14.8838,14.8973,15100.0
2010-01-08 13:15:00,22.1,22.13,22.1,22.12,12100.0,14.8973,14.9175,14.8973,14.9108,12100.0
2010-01-08 13:20:00,22.12,22.12,22.11,22.12,700.0,14.9108,14.9108,14.904,14.9108,700.0
2010-01-08 13:25:00,22.12,22.12,22.11,22.12,700.0,14.9108,14.9108,14.904,14.9108,700.0
2010-01-08 13:30:00,22.12,22.13,22.11,22.12,4700.0,14.9108,14.9175,14.904,14.9108,4700.0
2010-01-08 13:35:00,22.12,22.12,22.12,22.12,300.0,14.9108,14.9108,14.9108,14.9108,300.0
2010-01-08 13:40:00,22.11,22.11,22.1,22.1,5600.0,14.904,14.904,14.8973,14.8973,5600.0
2010-01-08 13:45:00,22.11,22.11,22.09,22.09,2300.0,14.904,14.904,14.8905,14.8905,2300.0
2010-01-08 13:50:00,22.07,22.09,22.06,22.09,10100.0,14.877,14.8905,14.8703,14.8905,10100.0
2010-01-08 13:55:00,22.09,22.1,22.09,22.1,4000.0,14.8905,14.8973,14.8905,14.8973,4000.0
2010-01-08 14:00:00,22.1,22.1,22.07,22.1,8300.0,14.8973,14.8973,14.877,14.8973,8300.0
2010-01-08 14:05:00,22.11,22.13,22.1,22.12,6000.0,14.904,14.9175,14.8973,14.9108,6000.0
2010-01-08 14:10:00,22.12,22.13,22.11,22.13,4500.0,14.9108,14.9175,14.904,14.9175,4500.0
2010-01-08 14:15:00,22.13,22.13,22.11,22.12,6000.0,14.9175,14.9175,14.904,14.9108,6000.0
2010-01-08 14:20:00,22.13,22.14,22.12,22.14,7500.0,14.9175,14.9242,14.9108,14.9242,7500.0
2010-01-08 14:25:00,22.13,22.13,22.12,22.13,3300.0,14.9175,14.9175,14.9108,14.9175,3300.0
2010-01-08 14:30:00,22.13,22.14,22.12,22.13,13900.0,14.9175,14.9242,14.9108,14.9175,13900.0
2010-01-08 14:35:00,22.14,22.14,22.12,22.12,4400.0,14.9242,14.9242,14.9108,14.9108,4400.0
2010-01-08 14:40:00,22.13,22.13,22.1,22.1,2200.0,14.9175,14.9175,14.8973,14.8973,2200.0
2010-01-08 14:45:00,22.1,22.11,22.09,22.1,1900.0,14.8973,14.904,14.8905,14.8973,1900.0
2010-01-08 14:50:00,22.09,22.1,22.07,22.09,8400.0,14.8905,14.8973,14.877,14.8905,8400.0
2010-01-08 14:55:00,22.08,22.08,22.06,22.06,1600.0,14.8838,14.8838,14.8703,14.8703,1600.0
2010-01-08 15:00:00,22.07,22.09,22.06,22.07,2700.0,14.877,14.8905,14.8703,14.877,2700.0
2010-01-08 15:05:00,22.07,22.09,22.07,22.09,18500.0,14.877,14.8905,14.877,14.8905,18500.0
2010-01-08 15:10:00,22.09,22.13,22.08,22.13,8100.0,14.8905,14.9175,14.8838,14.9175,8100.0
2010-01-08 15:15:00,22.13,22.17,22.12,22.17,7100.0,14.9175,14.9445,14.9108,14.9445,7100.0
2010-01-08 15:20:00,22.15,22.17,22.14,22.15,11500.0,14.931,14.9445,14.9242,14.931,11500.0
2010-01-08 15:25:00,22.15,22.15,22.14,22.15,16100.0,14.931,14.931,14.9242,14.931,16100.0
2010-01-08 15:30:00,22.15,22.16,22.14,22.15,12100.0,14.931,14.9377,14.9242,14.931,12100.0
2010-01-08 15:35:00,22.16,22.18,22.15,22.17,13600.0,14.9377,14.9512,14.931,14.9445,13600.0
2010-01-08 15:40:00,22.16,22.17,22.16,22.17,3500.0,14.9377,14.9445,14.9377,14.9445,3500.0
2010-01-08 15:45:00,22.16,22.17,22.16,22.16,12700.0,14.9377,14.9445,14.9377,14.9377,12700.0
2010-01-08 15:50:00,22.17,22.17,22.14,22.14,7800.0,14.9445,14.9445,14.9242,14.9242,7800.0
2010-01-08 15:55:00,22.14,22.17,22.12,22.15,24500.0,14.9242,14.9445,14.9108,14.931,24500.0
2010-01-11 09:30:00,22.14,22.3,22.09,22.11,15700.0,14.9242,15.0321,14.8905,14.904,15700.0
2010-01-11 09:35:00,22.13,22.13,22.06,22.12,13000.0,14.9175,14.9175,14.8703,14.9108,13000.0
2010-01-11 09:40:00,22.11,22.15,22.11,22.13,10600.0,14.904,14.931,14.904,14.9175,10600.0
2010-01-11 09:45:00,22.13,22.16,22.13,22.15,6400.0,14.9175,14.9377,14.9175,14.931,6400.0
2010-01-11 09:50:00,22.15,22.16,22.14,22.15,10000.0,14.931,14.9377,14.9242,14.931,10000.0
2010-01-11 09:55:00,22.15,22.17,22.14,22.15,11500.0,14.931,14.9445,14.9242,14.931,11500.0
2010-01-11 10:00:00,22.15,22.16,22.13,22.13,4600.0,14.931,14.9377,14.9175,14.9175,4600.0
2010-01-11 10:05:00,22.13,22.13,22.05,22.07,4100.0,14.9175,14.9175,14.8636,14.877,4100.0
2010-01-11 10:10:00,22.06,22.09,22.06,22.07,13100.0,14.8703,14.8905,14.8703,14.877,13100.0
2010-01-11 10:15:00,22.07,22.11,22.07,22.09,12000.0,14.877,14.904,14.877,14.8905,12000.0
2010-01-11 10:20:00,22.11,22.13,22.1,22.13,3000.0,14.904,14.9175,14.8973,14.9175,3000.0
2010-01-11 10:25:00,22.13,22.16,22.12,22.16,3700.0,14.9175,14.9377,14.9108,14.9377,3700.0
2010-01-11 10:30:00,22.16,22.17,22.15,22.17,11300.0,14.9377,14.9445,14.931,14.9445,11300.0
2010-01-11 10:35:00,22.17,22.17,22.16,22.17,4500.0,14.9445,14.9445,14.9377,14.9445,4500.0
2010-01-11 10:40:00,22.17,22.17,22.16,22.16,3500.0,14.9445,14.9445,14.9377,14.9377,3500.0
2010-01-11 10:45:00,22.17,22.18,22.16,22.17,7500.0,14.9445,14.9512,14.9377,14.9445,7500.0
2010-01-11 10:50:00,22.16,22.17,22.16,22.17,2700.0,14.9377,14.9445,14.9377,14.9445,2700.0
2010-01-11 10:55:00,22.17,22.17,22.15,22.16,2900.0,14.9445,14.9445,14.931,14.9377,2900.0
2010-01-11 11:00:00,22.15,22.17,22.15,22.16,3400.0,14.931,14.9445,14.931,14.9377,3400.0
2010-01-11 11:05:00,22.15,22.17,22.15,22.15,1100.0,14.931,14.9445,14.931,14.931,1100.0
2010-01-11 11:10:00,22.16,22.17,22.16,22.17,4400.0,14.9377,14.9445,14.9377,14.9445,4400.0
2010-01-11 11:15:00,22.17,22.17,22.16,22.17,3500.0,14.9445,14.9445,14.9377,14.9445,3500.0
2010-01-11 11:20:00,22.17,22.17,22.16,22.17,2400.0,14.9445,14.9445,14.9377,14.9445,2400.0
2010-01-11 11:25:00,22.17,22.24,22.17,22.24,27400.0,14.9445,14.9916,14.9445,14.9916,27400.0
2010-01-11 11:30:00,22.24,22.24,22.23,22.24,1800.0,14.9916,14.9916,14.9849,14.9916,1800.0
2010-01-11 11:35:00,22.24,22.26,22.24,22.24,4400.0,14.9916,15.0051,14.9916,14.9916,4400.0
2010-01-11 11:40:00,22.23,22.25,22.2,22.25,23600.0,14.9849,14.9984,14.9647,14.9984,23600.0
2010-01-11 11:45:00,22.23,22.27,22.23,22.24,8700.0,14.9849,15.0119,14.9849,14.9916,8700.0
2010-01-11 11:50:00,22.24,22.25,22.24,22.25,1400.0,14.9916,14.9984,14.9916,14.9984,1400.0
2010-01-11 11:55:00,22.25,22.25,22.25,22.25,800.0,14.9984,14.9984,14.9984,14.9984,800.0
2010-01-11 12:00:00,22.25,22.25,22.24,22.25,600.0,14.9984,14.9984,14.9916,14.9984,600.0
2010-01-11 12:05:00,22.24,22.24,22.21,22.21,3400.0,14.9916,14.9916,14.9714,14.9714,3400.0
2010-01-11 12:10:00,22.22,22.22,22.22,22.22,1200.0,14.9782,14.9782,14.9782,14.9782,1200.0
2010-01-11 12:15:00,22.23,22.23,22.22,22.23,1700.0,14.9849,14.9849,14.9782,14.9849,1700.0
2010-01-11 12:20:00,22.2,22.21,22.18,22.2,1700.0,14.9647,14.9714,14.9512,14.9647,1700.0
2010-01-11 12:25:00,22.19,22.21,22.19,22.2,700.0,14.9579,14.9714,14.9579,14.9647,700.0
2010-01-11 12:30:00,22.18,22.21,22.18,22.19,2100.0,14.9512,14.9714,14.9512,14.9579,2100.0
2010-01-11 12:35:00,22.2,22.2,22.2,22.2,500.0,14.9647,14.9647,14.9647,14.9647,500.0
2010-01-11 12:40:00,22.18,22.21,22.18,22.21,75200.0,14.9512,14.9714,14.9512,14.9714,75200.0
2010-01-11 12:45:00,22.2,22.21,22.19,22.21,4500.0,14.9647,14.9714,14.9579,14.9714,4500.0
2010-01-11 12:50:00,22.21,22.21,22.2,22.21,2000.0,14.9714,14.9714,14.9647,14.9714,2000.0
2010-01-11 12:55:00,22.2,22.21,22.2,22.2,1300.0,14.9647,14.9714,14.9647,14.9647,1300.0
2010-01-11 13:00:00,22.21,22.21,22.16,22.16,32100.0,14.9714,14.9714,14.9377,14.9377,32100.0
2010-01-11 13:05:00,22.15,22.15,22.12,22.12,4900.0,14.931,14.931,14.9108,14.9108,4900.0
2010-01-11 13:10:00,22.11,22.13,22.11,22.12,5300.0,14.904,14.9175,14.904,14.9108,5300.0
2010-01-11 13:15:00,22.12,22.12,22.11,22.12,2900.0,14.9108,14.9108,14.904,14.9108,2900.0
2010-01-11 13:20:00,22.13,22.14,22.13,22.14,700.0,14.9175,14.9242,14.9175,14.9242,700.0
2010-01-11 13:25:00,22.15,22.15,22.14,22.14,1200.0,14.931,14.931,14.9242,14.9242,1200.0
2010-01-11 13:30:00,22.13,22.15,22.13,22.14,2200.0,14.9175,14.931,14.9175,14.9242,2200.0
2010-01-11 13:35:00,22.14,22.14,22.13,22.14,800.0,14.9242,14.9242,14.9175,14.9242,800.0
2010-01-11 13:40:00,22.14,22.15,22.13,22.15,3400.0,14.9242,14.931,14.9175,14.931,3400.0
2010-01-11 13:45:00,22.15,22.16,22.14,22.15,23000.0,14.931,14.9377,14.9242,14.931,23000.0
2010-01-11 13:50:00,22.14,22.15,22.14,22.15,1300.0,14.9242,14.931,14.9242,14.931,1300.0
2010-01-11 13:55:00,22.15,22.15,22.15,22.15,2000.0,14.931,14.931,14.931,14.931,2000.0
2010-01-11 14:00:00,22.15,22.15,22.14,22.14,1000.0,14.931,14.931,14.9242,14.9242,1000.0
2010-01-11 14:05:00,22.15,22.15,22.14,22.15,3800.0,14.931,14.931,14.9242,14.931,3800.0
2010-01-11 14:10:00,22.14,22.16,22.14,22.15,2100.0,14.9242,14.9377,14.9242,14.931,2100.0
2010-01-11 14:15:00,22.16,22.16,22.15,22.16,2900.0,14.9377,14.9377,14.931,14.9377,2900.0
2010-01-11 14:20:00,22.17,22.17,22.16,22.16,1300.0,14.9445,14.9445,14.9377,14.9377,1300.0
2010-01-11 14:25:00,22.16,22.17,22.15,22.15,5400.0,14.9377,14.9445,14.931,14.931,5400.0
2010-01-11 14:30:00,22.15,22.16,22.14,22.14,5600.0,14.931,14.9377,14.9242,14.9242,5600.0
2010-01-11 14:35:00,22.15,22.15,22.14,22.15,1700.0,14.931,14.931,14.9242,14.931,1700.0
2010-01-11 14:40:00,22.15,22.16,22.14,22.14,2400.0,14.931,14.9377,14.9242,14.9242,2400.0
2010-01-11 14:45:00,22.14,22.14,22.12,22.13,7300.0,14.9242,14.9242,14.9108,14.9175,7300.0
2010-01-11 14:50:00,22.13,22.13,22.11,22.13,3400.0,14.9175,14.9175,14.904,14.9175,3400.0
2010-01-11 14:55:00,22.15,22.15,22.13,22.14,7000.0,14.931,14.931,14.9175,14.9242,7000.0
2010-01-11 15:00:00,22.13,22.15,22.13,22.15,14000.0,14.9175,14.931,14.9175,14.931,14000.0
2010-01-11 15:05:00,22.15,22.15,22.12,22.13,10300.0,14.931,14.931,14.9108,14.9175,10300.0
2010-01-11 15:10:00,22.12,22.13,22.12,22.12,2700.0,14.9108,14.9175,14.9108,14.9108,2700.0
2010-01-11 15:15:00,22.13,22.13,22.12,22.13,2100.0,14.9175,14.9175,14.9108,14.9175,2100.0
2010-01-11 15:20:00,22.12,22.13,22.11,22.12,3300.0,14.9108,14.9175,14.904,14.9108,3300.0
2010-01-11 15:25:00,22.11,22.14,22.11,22.14,33600.0,14.904,14.9242,14.904,14.9242,33600.0
2010-01-11 15:30:00,22.15,22.16,22.14,22.15,4400.0,14.931,14.9377,14.9242,14.931,4400.0
2010-01-11 15:35:00,22.15,22.15,22.14,22.15,5500.0,14.931,14.931,14.9242,14.931,5500.0
2010-01-11 15:40:00,22.14,22.15,22.13,22.15,7500.0,14.9242,14.931,14.9175,14.931,7500.0
2010-01-11 15:45:00,22.15,22.15,22.12,22.14,19500.0,14.931,14.931,14.9108,14.9242,19500.0
2010-01-11 15:50:00,22.13,22.15,22.13,22.15,5200.0,14.9175,14.931,14.9175,14.931,5200.0
2010-01-11 15:55:00,22.15,22.17,22.14,22.17,17600.0,14.931,14.9445,14.9242,14.9445,17600.0
2010-01-12 09:30:00,22.1,22.18,22.1,22.13,3800.0,14.8973,14.9512,14.8973,14.9175,3800.0
2010-01-12 09:35:00,22.14,22.22,22.12,22.22,3700.0,14.9242,14.9782,14.9108,14.9782,3700.0
2010-01-12 09:40:00,22.21,22.24,22.18,22.21,9200.0,14.9714,14.9916,14.9512,14.9714,9200.0
2010-01-12 09:45:00,22.2,22.25,22.18,22.25,6300.0,14.9647,14.9984,14.9512,14.9984,6300.0
2010-01-12 09:50:00,22.24,22.24,22.22,22.24,2700.0,14.9916,14.9916,14.9782,14.9916,2700.0
2010-01-12 09:55:00,22.23,22.25,22.23,22.25,3700.0,14.9849,14.9984,14.9849,14.9984,3700.0
2010-01-12 10:00:00,22.25,22.25,22.24,22.25,5700.0,14.9984,14.9984,14.9916,14.9984,5700.0
2010-01-12 10:05:00,22.24,22.25,22.23,22.23,4600.0,14.9916,14.9984,14.9849,14.9849,4600.0
2010-01-12 10:10:00,22.23,22.24,22.23,22.24,3100.0,14.9849,14.9916,14.9849,14.9916,3100.0
2010-01-12 10:15:00,22.24,22.24,22.23,22.24,5500.0,14.9916,14.9916,14.9849,14.9916,5500.0
2010-01-12 10:20:00,22.23,22.24,22.23,22.23,2600.0,14.9849,14.9916,14.9849,14.9849,2600.0
2010-01-12 10:25:00,22.24,22.24,22.2,22.2,4600.0,14.9916,14.9916,14.9647,14.9647,4600.0
2010-01-12 10:30:00,22.2,22.21,22.2,22.2,2700.0,14.9647,14.9714,14.9647,14.9647,2700.0
2010-01-12 10:35:00,22.2,22.21,22.2,22.2,2300.0,14.9647,14.9714,14.9647,14.9647,2300.0
2010-01-12 10:40:00,22.21,22.21,22.2,22.2,2800.0,14.9714,14.9714,14.9647,14.9647,2800.0
2010-01-12 10:45:00,22.2,22.21,22.2,22.21,1900.0,14.9647,14.9714,14.9647,14.9714,1900.0
2010-01-12 10:50:00,22.2,22.21,22.2,22.2,3400.0,14.9647,14.9714,14.9647,14.9647,3400.0
2010-01-12 10:55:00,22.2,22.21,22.2,22.2,1600.0,14.9647,14.9714,14.9647,14.9647,1600.0
2010-01-12 11:00:00,22.2,22.21,22.2,22.2,6500.0,14.9647,14.9714,14.9647,14.9647,6500.0
2010-01-12 11:05:00,22.21,22.22,22.2,22.22,7700.0,14.9714,14.9782,14.9647,14.9782,7700.0
2010-01-12 11:10:00,22.22,22.22,22.21,22.21,5200.0,14.9782,14.9782,14.9714,14.9714,5200.0
2010-01-12 11:15:00,22.22,22.24,22.21,22.24,2500.0,14.9782,14.9916,14.9714,14.9916,2500.0
2010-01-12 11:20:00,22.24,22.27,22.24,22.26,11400.0,14.9916,15.0119,14.9916,15.0051,11400.0
2010-01-12 11:25:00,22.27,22.27,22.26,22.27,5000.0,15.0119,15.0119,15.0051,15.0119,5000.0
2010-01-12 11:30:00,22.27,22.28,22.27,22.27,12000.0,15.0119,15.0186,15.0119,15.0119,12000.0
2010-01-12 11:35:00,22.27,22.34,22.27,22.33,11200.0,15.0119,15.0591,15.0119,15.0523,11200.0
2010-01-12 11:40:00,22.33,22.34,22.32,22.34,6800.0,15.0523,15.0591,15.0456,15.0591,6800.0
2010-01-12 11:45:00,22.33,22.34,22.33,22.34,1000.0,15.0523,15.0591,15.0523,15.0591,1000.0
2010-01-12 11:50:00,22.33,22.34,22.33,22.33,1100.0,15.0523,15.0591,15.0523,15.0523,1100.0
2010-01-12 11:55:00,22.33,22.34,22.33,22.34,7600.0,15.0523,15.0591,15.0523,15.0591,7600.0
2010-01-12 12:00:00,22.34,22.34,22.31,22.31,6100.0,15.0591,15.0591,15.0388,15.0388,6100.0
2010-01-12 12:05:00,22.31,22.34,22.31,22.33,7000.0,15.0388,15.0591,15.0388,15.0523,7000.0
2010-01-12 12:10:00,22.34,22.35,22.33,22.34,7800.0,15.0591,15.0658,15.0523,15.0591,7800.0
2010-01-12 12:15:00,22.33,22.33,22.3,22.3,2800.0,15.0523,15.0523,15.0321,15.0321,2800.0
2010-01-12 12:20:00,22.3,22.31,22.3,22.3,3400.0,15.0321,15.0388,15.0321,15.0321,3400.0
2010-01-12 12:25:00,22.3,22.3,22.28,22.28,2600.0,15.0321,15.0321,15.0186,15.0186,2600.0
2010-01-12 12:30:00,22.28,22.29,22.26,22.26,2300.0,15.0186,15.0253,15.0051,15.0051,2300.0
2010-01-12 12:35:00,22.26,22.29,22.26,22.29,4300.0,15.0051,15.0253,15.0051,15.0253,4300.0
2010-01-12 12:40:00,22.3,22.31,22.3,22.3,2800.0,15.0321,15.0388,15.0321,15.0321,2800.0
2010-01-12 12:45:00,22.31,22.31,22.3,22.3,300.0,15.0388,15.0388,15.0321,15.0321,300.0
2010-01-12 12:50:00,22.3,22.31,22.29,22.3,12700.0,15.0321,15.0388,15.0253,15.0321,12700.0
2010-01-12 12:55:00,22.3,22.31,22.29,22.29,7900.0,15.0321,15.0388,15.0253,15.0253,7900.0
2010-01-12 13:00:00,22.29,22.31,22.29,22.31,3600.0,15.0253,15.0388,15.0253,15.0388,3600.0
2010-01-12 13:05:00,22.31,22.31,22.28,22.29,4400.0,15.0388,15.0388,15.0186,15.0253,4400.0
2010-01-12 13:10:00,22.29,22.3,22.29,22.3,1900.0,15.0253,15.0321,15.0253,15.0321,1900.0
2010-01-12 13:15:00,22.31,22.31,22.3,22.31,1800.0,15.0388,15.0388,15.0321,15.0388,1800.0
2010-01-12 13:20:00,22.3,22.3,22.29,22.3,6400.0,15.0321,15.0321,15.0253,15.0321,6400.0
2010-01-12 13:25:00,22.29,22.29,22.29,22.29,700.0,15.0253,15.0253,15.0253,15.0253,700.0
2010-01-12 13:30:00,22.3,22.32,22.29,22.3,4500.0,15.0321,15.0456,15.0253,15.0321,4500.0
2010-01-12 13:35:00,22.31,22.31,22.29,22.3,2200.0,15.0388,15.0388,15.0253,15.0321,2200.0
2010-01-12 13:40:00,22.3,22.31,22.3,22.31,4000.0,15.0321,15.0388,15.0321,15.0388,4000.0
2010-01-12 13:45:00,22.31,22.31,22.3,22.3,1400.0,15.0388,15.0388,15.0321,15.0321,1400.0
2010-01-12 13:50:00,22.3,22.3,22.3,22.3,1000.0,15.0321,15.0321,15.0321,15.0321,1000.0
2010-01-12 13:55:00,22.31,22.31,22.3,22.31,6600.0,15.0388,15.0388,15.0321,15.0388,6600.0
2010-01-12 14:00:00,22.31,22.31,22.3,22.31,1900.0,15.0388,15.0388,15.0321,15.0388,1900.0
2010-01-12 14:05:00,22.31,22.31,22.3,22.3,1500.0,15.0388,15.0388,15.0321,15.0321,1500.0
2010-01-12 14:10:00,22.3,22.31,22.3,22.3,3100.0,15.0321,15.0388,15.0321,15.0321,3100.0
2010-01-12 14:15:00,22.3,22.31,22.3,22.3,6400.0,15.0321,15.0388,15.0321,15.0321,6400.0
2010-01-12 14:20:00,22.3,22.31,22.3,22.3,11900.0,15.0321,15.0388,15.0321,15.0321,11900.0
2010-01-12 14:25:00,22.3,22.31,22.3,22.3,3200.0,15.0321,15.0388,15.0321,15.0321,3200.0
2010-01-12 14:30:00,22.3,22.31,22.29,22.31,6900.0,15.0321,15.0388,15.0253,15.0388,6900.0
2010-01-12 14:35:00,22.31,22.31,22.3,22.3,1700.0,15.0388,15.0388,15.0321,15.0321,1700.0
2010-01-12 14:40:00,22.3,22.31,22.29,22.31,6200.0,15.0321,15.0388,15.0253,15.0388,6200.0
2010-01-12 14:45:00,22.3,22.31,22.3,22.3,2700.0,15.0321,15.0388,15.0321,15.0321,2700.0
2010-01-12 14:50:00,22.31,22.31,22.3,22.3,4100.0,15.0388,15.0388,15.0321,15.0321,4100.0
2010-01-12 14:55:00,22.3,22.31,22.3,22.31,6000.0,15.0321,15.0388,15.0321,15.0388,6000.0
2010-01-12 15:00:00,22.31,22.31,22.29,22.3,11300.0,15.0388,15.0388,15.0253,15.0321,11300.0
2010-01-12 15:05:00,22.3,22.31,22.29,22.3,3500.0,15.0321,15.0388,15.0253,15.0321,3500.0
2010-01-12 15:10:00,22.3,22.31,22.3,22.3,1900.0,15.0321,15.0388,15.0321,15.0321,1900.0
2010-01-12 15:15:00,22.3,22.31,22.29,22.3,4200.0,15.0321,15.0388,15.0253,15.0321,4200.0
2010-01-12 15:20:00,22.3,22.31,22.3,22.31,5100.0,15.0321,15.0388,15.0321,15.0388,5100.0
2010-01-12 15:25:00,22.3,22.31,22.3,22.3,4800.0,15.0321,15.0388,15.0321,15.0321,4800.0
2010-01-12 15:30:00,22.3,22.31,22.29,22.3,13300.0,15.0321,15.0388,15.0253,15.0321,13300.0
2010-01-12 15:35:00,22.31,22.31,22.26,22.27,9700.0,15.0388,15.0388,15.0051,15.0119,9700.0
2010-01-12 15:40:00,22.27,22.28,22.27,22.27,6600.0,15.0119,15.0186,15.0119,15.0119,6600.0
2010-01-12 15:45:00,22.27,22.31,22.27,22.3,12200.0,15.0119,15.0388,15.0119,15.0321,12200.0
2010-01-12 15:50:00,22.3,22.31,22.28,22.3,17700.0,15.0321,15.0388,15.0186,15.0321,17700.0
2010-01-12 15:55:00,22.3,22.31,22.28,22.29,33500.0,15.0321,15.0388,15.0186,15.0253,33500.0
2010-01-13 09:30:00,22.31,22.34,22.23,22.3,4000.0,15.0388,15.0591,14.9849,15.0321,4000.0
2010-01-13 09:35:00,22.26,22.36,22.24,22.36,600.0,15.0051,15.0725,14.9916,15.0725,600.0
2010-01-13 09:40:00,22.34,22.34,22.24,22.31,1900.0,15.0591,15.0591,14.9916,15.0388,1900.0
2010-01-13 09:45:00,22.3,22.33,22.27,22.28,2900.0,15.0321,15.0523,15.0119,15.0186,2900.0
2010-01-13 09:50:00,22.28,22.35,22.27,22.33,5000.0,15.0186,15.0658,15.0119,15.0523,5000.0
2010-01-13 09:55:00,22.33,22.33,22.31,22.32,1300.0,15.0523,15.0523,15.0388,15.0456,1300.0
2010-01-13 10:00:00,22.31,22.31,22.3,22.31,1900.0,15.0388,15.0388,15.0321,15.0388,1900.0
2010-01-13 10:05:00,22.31,22.31,22.27,22.29,6100.0,15.0388,15.0388,15.0119,15.0253,6100.0
2010-01-13 10:10:00,22.29,22.29,22.28,22.29,1100.0,15.0253,15.0253,15.0186,15.0253,1100.0
2010-01-13 10:15:00,22.28,22.28,22.26,22.26,2600.0,15.0186,15.0186,15.0051,15.0051,2600.0
2010-01-13 10:20:00,22.26,22.26,22.2,22.2,2900.0,15.0051,15.0051,14.9647,14.9647,2900.0
2010-01-13 10:25:00,22.2,22.22,22.2,22.21,3200.0,14.9647,14.9782,14.9647,14.9714,3200.0
2010-01-13 10:30:00,22.2,22.23,22.2,22.23,4400.0,14.9647,14.9849,14.9647,14.9849,4400.0
2010-01-13 10:35:00,22.21,22.22,22.2,22.2,1600.0,14.9714,14.9782,14.9647,14.9647,1600.0
2010-01-13 10:40:00,22.2,22.2,22.2,22.2,2300.0,14.9647,14.9647,14.9647,14.9647,2300.0
2010-01-13 10:45:00,22.21,22.21,22.2,22.2,1700.0,14.9714,14.9714,14.9647,14.9647,1700.0
2010-01-13 10:50:00,22.21,22.22,22.2,22.22,2400.0,14.9714,14.9782,14.9647,14.9782,2400.0
2010-01-13 10:55:00,22.22,22.22,22.21,22.22,1100.0,14.9782,14.9782,14.9714,14.9782,1100.0
2010-01-13 11:00:00,22.21,22.22,22.21,22.21,600.0,14.9714,14.9782,14.9714,14.9714,600.0
2010-01-13 11:05:00,22.21,22.23,22.21,22.23,2400.0,14.9714,14.9849,14.9714,14.9849,2400.0
2010-01-13 11:10:00,22.23,22.25,22.23,22.24,1700.0,14.9849,14.9984,14.9849,14.9916,1700.0
2010-01-13 11:15:00,22.25,22.25,22.22,22.23,3600.0,14.9984,14.9984,14.9782,14.9849,3600.0
2010-01-13 11:20:00,22.24,22.27,22.22,22.27,3800.0,14.9916,15.0119,14.9782,15.0119,3800.0
2010-01-13 11:25:00,22.27,22.31,22.27,22.3,1300.0,15.0119,15.0388,15.0119,15.0321,1300.0
2010-01-13 11:30:00,22.31,22.32,22.28,22.28,5600.0,15.0388,15.0456,15.0186,15.0186,5600.0
2010-01-13 11:35:00,22.28,22.28,22.26,22.27,1800.0,15.0186,15.0186,15.0051,15.0119,1800.0
2010-01-13 11:40:00,22.28,22.28,22.26,22.28,1300.0,15.0186,15.0186,15.0051,15.0186,1300.0
2010-01-13 11:45:00,22.26,22.28,22.26,22.27,1300.0,15.0051,15.0186,15.0051,15.0119,1300.0
2010-01-13 11:50:00,22.26,22.27,22.26,22.26,1500.0,15.0051,15.0119,15.0051,15.0051,1500.0
2010-01-13 11:55:00,22.27,22.27,22.26,22.26,1100.0,15.0119,15.0119,15.0051,15.0051,1100.0
2010-01-13 12:00:00,22.27,22.28,22.26,22.27,4900.0,15.0119,15.0186,15.0051,15.0119,4900.0
2010-01-13 12:05:00,22.27,22.28,22.26,22.26,800.0,15.0119,15.0186,15.0051,15.0051,800.0
2010-01-13 12:10:00,22.27,22.28,22.26,22.27,900.0,15.0119,15.0186,15.0051,15.0119,900.0
2010-01-13 12:15:00,22.26,22.28,22.25,22.25,3200.0,15.0051,15.0186,14.9984,14.9984,3200.0
2010-01-13 12:20:00,22.26,22.27,22.25,22.26,1700.0,15.0051,15.0119,14.9984,15.0051,1700.0
2010-01-13 12:25:00,22.28,22.28,22.26,22.26,3000.0,15.0186,15.0186,15.0051,15.0051,3000.0
2010-01-13 12:30:00,22.26,22.28,22.26,22.28,1900.0,15.0051,15.0186,15.0051,15.0186,1900.0
2010-01-13 12:35:00,22.28,22.28,22.26,22.27,1000.0,15.0186,15.0186,15.0051,15.0119,1000.0
2010-01-13 12:40:00,22.28,22.28,22.26,22.28,800.0,15.0186,15.0186,15.0051,15.0186,800.0
2010-01-13 12:45:00,22.28,22.28,22.26,22.26,3200.0,15.0186,15.0186,15.0051,15.0051,3200.0
2010-01-13 12:50:00,22.27,22.28,22.26,22.28,1500.0,15.0119,15.0186,15.0051,15.0186,1500.0
2010-01-13 12:55:00,22.28,22.3,22.28,22.29,1500.0,15.0186,15.0321,15.0186,15.0253,1500.0
2010-01-13 13:00:00,22.29,22.29,22.27,22.28,2300.0,15.0253,15.0253,15.0119,15.0186,2300.0
2010-01-13 13:05:00,22.27,22.28,22.27,22.27,1000.0,15.0119,15.0186,15.0119,15.0119,1000.0
2010-01-13 13:10:00,22.27,22.28,22.27,22.28,2400.0,15.0119,15.0186,15.0119,15.0186,2400.0
2010-01-13 13:15:00,22.27,22.28,22.26,22.27,1800.0,15.0119,15.0186,15.0051,15.0119,1800.0
2010-01-13 13:20:00,22.26,22.27,22.25,22.26,4400.0,15.0051,15.0119,14.9984,15.0051,4400.0
2010-01-13 13:25:00,22.27,22.27,22.25,22.26,800.0,15.0119,15.0119,14.9984,15.0051,800.0
2010-01-13 13:30:00,22.25,22.25,22.23,22.23,1800.0,14.9984,14.9984,14.9849,14.9849,1800.0
2010-01-13 13:35:00,22.24,22.24,22.2,22.2,1600.0,14.9916,14.9916,14.9647,14.9647,1600.0
2010-01-13 13:40:00,22.2,22.21,22.2,22.2,1500.0,14.9647,14.9714,14.9647,14.9647,1500.0
2010-01-13 13:45:00,22.2,22.21,22.2,22.2,2600.0,14.9647,14.9714,14.9647,14.9647,2600.0
2010-01-13 13:50:00,22.21,22.21,22.2,22.2,2100.0,14.9714,14.9714,14.9647,14.9647,2100.0
2010-01-13 13:55:00,22.21,22.21,22.2,22.2,1500.0,14.9714,14.9714,14.9647,14.9647,1500.0
2010-01-13 14:00:00,22.21,22.21,22.2,22.2,2000.0,14.9714,14.9714,14.9647,14.9647,2000.0
2010-01-13 14:05:00,22.2,22.21,22.2,22.2,1800.0,14.9647,14.9714,14.9647,14.9647,1800.0
2010-01-13 14:10:00,22.21,22.21,22.2,22.21,1900.0,14.9714,14.9714,14.9647,14.9714,1900.0
2010-01-13 14:15:00,22.2,22.21,22.2,22.21,900.0,14.9647,14.9714,14.9647,14.9714,900.0
2010-01-13 14:20:00,22.21,22.21,22.2,22.21,4700.0,14.9714,14.9714,14.9647,14.9714,4700.0
2010-01-13 14:25:00,22.21,22.21,22.2,22.21,2200.0,14.9714,14.9714,14.9647,14.9714,2200.0
2010-01-13 14:30:00,22.21,22.21,22.21,22.21,2500.0,14.9714,14.9714,14.9714,14.9714,2500.0
2010-01-13 14:35:00,22.21,22.21,22.2,22.21,1800.0,14.9714,14.9714,14.9647,14.9714,1800.0
2010-01-13 14:40:00,22.21,22.24,22.21,22.24,1500.0,14.9714,14.9916,14.9714,14.9916,1500.0
2010-01-13 14:45:00,22.24,22.26,22.24,22.26,1100.0,14.9916,15.0051,14.9916,15.0051,1100.0
2010-01-13 14:50:00,22.26,22.28,22.26,22.27,3800.0,15.0051,15.0186,15.0051,15.0119,3800.0
2010-01-13 14:55:00,22.27,22.28,22.27,22.28,3200.0,15.0119,15.0186,15.0119,15.0186,3200.0
2010-01-13 15:00:00,22.27,22.28,22.27,22.28,2600.0,15.0119,15.0186,15.0119,15.0186,2600.0
2010-01-13 15:05:00,22.28,22.28,22.27,22.27,1900.0,15.0186,15.0186,15.0119,15.0119,1900.0
2010-01-13 15:10:00,22.28,22.28,22.27,22.27,2100.0,15.0186,15.0186,15.0119,15.0119,2100.0
2010-01-13 15:15:00,22.27,22.28,22.27,22.27,3500.0,15.0119,15.0186,15.0119,15.0119,3500.0
2010-01-13 15:20:00,22.28,22.28,22.25,22.26,3200.0,15.0186,15.0186,14.9984,15.0051,3200.0
2010-01-13 15:25:00,22.26,22.26,22.25,22.25,1900.0,15.0051,15.0051,14.9984,14.9984,1900.0
2010-01-13 15:30:00,22.26,22.26,22.25,22.26,3300.0,15.0051,15.0051,14.9984,15.0051,3300.0
2010-01-13 15:35:00,22.26,22.27,22.26,22.27,5900.0,15.0051,15.0119,15.0051,15.0119,5900.0
2010-01-13 15:40:00,22.27,22.27,22.24,22.24,5700.0,15.0119,15.0119,14.9916,14.9916,5700.0
2010-01-13 15:45:00,22.25,22.26,22.24,22.26,4600.0,14.9984,15.0051,14.9916,15.0051,4600.0
2010-01-13 15:50:00,22.26,22.27,22.25,22.26,5600.0,15.0051,15.0119,14.9984,15.0051,5600.0
2010-01-13 15:55:00,22.27,22.29,22.26,22.29,26400.0,15.0119,15.0253,15.0051,15.0253,26400.0
2010-01-14 09:30:00,22.22,22.24,22.13,22.2,11900.0,14.9782,14.9916,14.9175,14.9647,11900.0
2010-01-14 09:35:00,22.16,22.2,22.14,22.15,8200.0,14.9377,14.9647,14.9242,14.931,8200.0
2010-01-14 09:40:00,22.2,22.25,22.19,22.22,5400.0,14.9647,14.9984,14.9579,14.9782,5400.0
2010-01-14 09:45:00,22.2,22.21,22.18,22.21,2800.0,14.9647,14.9714,14.9512,14.9714,2800.0
2010-01-14 09:50:00,22.2,22.23,22.2,22.22,6100.0,14.9647,14.9849,14.9647,14.9782,6100.0
2010-01-14 09:55:00,22.2,22.22,22.2,22.2,800.0,14.9647,14.9782,14.9647,14.9647,800.0
2010-01-14 10:00:00,22.2,22.2,22.19,22.2,5200.0,14.9647,14.9647,14.9579,14.9647,5200.0
2010-01-14 10:05:00,22.2,22.2,22.19,22.2,2100.0,14.9647,14.9647,14.9579,14.9647,2100.0
2010-01-14 10:10:00,22.2,22.26,22.2,22.26,1900.0,14.9647,15.0051,14.9647,15.0051,1900.0
2010-01-14 10:15:00,22.24,22.25,22.23,22.23,1400.0,14.9916,14.9984,14.9849,14.9849,1400.0
2010-01-14 10:20:00,22.2,22.21,22.2,22.2,1600.0,14.9647,14.9714,14.9647,14.9647,1600.0
2010-01-14 10:25:00,22.2,22.28,22.19,22.27,10300.0,14.9647,15.0186,14.9579,15.0119,10300.0
2010-01-14 10:30:00,22.27,22.27,22.21,22.21,2300.0,15.0119,15.0119,14.9714,14.9714,2300.0
2010-01-14 10:35:00,22.22,22.25,22.19,22.25,15500.0,14.9782,14.9984,14.9579,14.9984,15500.0
2010-01-14 10:40:00,22.26,22.27,22.23,22.24,16100.0,15.0051,15.0119,14.9849,14.9916,16100.0
2010-01-14 10:45:00,22.22,22.24,22.21,22.24,2900.0,14.9782,14.9916,14.9714,14.9916,2900.0
2010-01-14 10:50:00,22.24,22.24,22.21,22.21,700.0,14.9916,14.9916,14.9714,14.9714,700.0
2010-01-14 10:55:00,22.22,22.23,22.2,22.2,800.0,14.9782,14.9849,14.9647,14.9647,800.0
2010-01-14 11:00:00,22.2,22.2,22.2,22.2,1600.0,14.9647,14.9647,14.9647,14.9647,1600.0
2010-01-14 11:05:00,22.2,22.2,22.2,22.2,200.0,14.9647,14.9647,14.9647,14.9647,200.0
2010-01-14 11:10:00,22.2,22.21,22.2,22.21,2200.0,14.9647,14.9714,14.9647,14.9714,2200.0
2010-01-14 11:15:00,22.2,22.21,22.2,22.21,400.0,14.9647,14.9714,14.9647,14.9714,400.0
2010-01-14 11:20:00,22.2,22.21,22.2,22.2,1300.0,14.9647,14.9714,14.9647,14.9647,1300.0
2010-01-14 11:25:00,22.2,22.21,22.19,22.2,4700.0,14.9647,14.9714,14.9579,14.9647,4700.0
2010-01-14 11:30:00,22.2,22.2,22.19,22.2,2000.0,14.9647,14.9647,14.9579,14.9647,2000.0
2010-01-14 11:35:00,22.2,22.22,22.2,22.21,2400.0,14.9647,14.9782,14.9647,14.9714,2400.0
2010-01-14 11:40:00,22.24,22.24,22.21,22.21,2000.0,14.9916,14.9916,14.9714,14.9714,2000.0
2010-01-14 11:45:00,22.23,22.25,22.23,22.24,6100.0,14.9849,14.9984,14.9849,14.9916,6100.0
2010-01-14 11:50:00,22.23,22.25,22.22,22.23,7000.0,14.9849,14.9984,14.9782,14.9849,7000.0
2010-01-14 11:55:00,22.22,22.23,22.22,22.23,800.0,14.9782,14.9849,14.9782,14.9849,800.0
2010-01-14 12:00:00,22.22,22.23,22.21,22.21,1200.0,14.9782,14.9849,14.9714,14.9714,1200.0
2010-01-14 12:05:00,22.2,22.22,22.2,22.22,3500.0,14.9647,14.9782,14.9647,14.9782,3500.0
2010-01-14 12:10:00,22.21,22.21,22.21,22.21,300.0,14.9714,14.9714,14.9714,14.9714,300.0
2010-01-14 12:15:00,22.21,22.22,22.2,22.22,600.0,14.9714,14.9782,14.9647,14.9782,600.0
2010-01-14 12:20:00,22.21,22.21,22.21,22.21,100.0,14.9714,14.9714,14.9714,14.9714,100.0
2010-01-14 12:25:00,22.21,22.22,22.21,22.22,700.0,14.9714,14.9782,14.9714,14.9782,700.0
2010-01-14 12:30:00,22.22,22.24,22.22,22.24,2200.0,14.9782,14.9916,14.9782,14.9916,2200.0
2010-01-14 12:35:00,22.24,22.24,22.24,22.24,800.0,14.9916,14.9916,14.9916,14.9916,800.0
2010-01-14 12:40:00,22.24,22.24,22.24,22.24,0.0,14.9916,14.9916,14.9916,14.9916,0.0
2010-01-14 12:45:00,22.24,22.24,22.2,22.2,2100.0,14.9916,14.9916,14.9647,14.9647,2100.0
2010-01-14 12:50:00,22.22,22.24,22.22,22.22,2300.0,14.9782,14.9916,14.9782,14.9782,2300.0
2010-01-14 12:55:00,22.24,22.24,22.24,22.24,100.0,14.9916,14.9916,14.9916,14.9916,100.0
2010-01-14 13:00:00,22.24,22.24,22.24,22.24,1800.0,14.9916,14.9916,14.9916,14.9916,1800.0
2010-01-14 13:05:00,22.23,22.24,22.23,22.24,1400.0,14.9849,14.9916,14.9849,14.9916,1400.0
2010-01-14 13:10:00,22.25,22.26,22.25,22.25,1200.0,14.9984,15.0051,14.9984,14.9984,1200.0
2010-01-14 13:15:00,22.26,22.26,22.26,22.26,200.0,15.0051,15.0051,15.0051,15.0051,200.0
2010-01-14 13:20:00,22.26,22.27,22.26,22.26,5800.0,15.0051,15.0119,15.0051,15.0051,5800.0
2010-01-14 13:25:00,22.26,22.26,22.24,22.25,1500.0,15.0051,15.0051,14.9916,14.9984,1500.0
2010-01-14 13:30:00,22.24,22.25,22.24,22.25,1000.0,14.9916,14.9984,14.9916,14.9984,1000.0
2010-01-14 13:35:00,22.24,22.25,22.24,22.25,800.0,14.9916,14.9984,14.9916,14.9984,800.0
2010-01-14 13:40:00,22.24,22.24,22.23,22.23,1100.0,14.9916,14.9916,14.9849,14.9849,1100.0
2010-01-14 13:45:00,22.24,22.24,22.2,22.2,4200.0,14.9916,14.9916,14.9647,14.9647,4200.0
2010-01-14 13:50:00,22.21,22.21,22.2,22.21,2200.0,14.9714,14.9714,14.9647,14.9714,2200.0
2010-01-14 13:55:00,22.2,22.22,22.2,22.22,1500.0,14.9647,14.9782,14.9647,14.9782,1500.0
2010-01-14 14:00:00,22.22,22.24,22.22,22.24,1300.0,14.9782,14.9916,14.9782,14.9916,1300.0
2010-01-14 14:05:00,22.22,22.24,22.21,22.22,1500.0,14.9782,14.9916,14.9714,14.9782,1500.0
2010-01-14 14:10:00,22.22,22.23,22.2,22.22,3400.0,14.9782,14.9849,14.9647,14.9782,3400.0
2010-01-14 14:15:00,22.22,22.22,22.2,22.21,2500.0,14.9782,14.9782,14.9647,14.9714,2500.0
2010-01-14 14:20:00,22.21,22.24,22.21,22.23,1300.0,14.9714,14.9916,14.9714,14.9849,1300.0
2010-01-14 14:25:00,22.23,22.24,22.23,22.24,200.0,14.9849,14.9916,14.9849,14.9916,200.0
2010-01-14 14:30:00,22.24,22.24,22.23,22.23,500.0,14.9916,14.9916,14.9849,14.9849,500.0
2010-01-14 14:35:00,22.24,22.24,22.23,22.24,600.0,14.9916,14.9916,14.9849,14.9916,600.0
2010-01-14 14:40:00,22.24,22.26,22.23,22.25,800.0,14.9916,15.0051,14.9849,14.9984,800.0
2010-01-14 14:45:00,22.23,22.24,22.23,22.23,700.0,14.9849,14.9916,14.9849,14.9849,700.0
2010-01-14 14:50:00,22.24,22.24,22.22,22.23,3300.0,14.9916,14.9916,14.9782,14.9849,3300.0
2010-01-14 14:55:00,22.23,22.24,22.22,22.23,2700.0,14.9849,14.9916,14.9782,14.9849,2700.0
2010-01-14 15:00:00,22.23,22.24,22.23,22.23,1500.0,14.9849,14.9916,14.9849,14.9849,1500.0
2010-01-14 15:05:00,22.23,22.23,22.21,22.22,2000.0,14.9849,14.9849,14.9714,14.9782,2000.0
2010-01-14 15:10:00,22.22,22.23,22.21,22.21,8100.0,14.9782,14.9849,14.9714,14.9714,8100.0
2010-01-14 15:15:00,22.2,22.21,22.2,22.21,3000.0,14.9647,14.9714,14.9647,14.9714,3000.0
2010-01-14 15:20:00,22.21,22.23,22.2,22.23,4900.0,14.9714,14.9849,14.9647,14.9849,4900.0
2010-01-14 15:25:00,22.22,22.22,22.21,22.22,1900.0,14.9782,14.9782,14.9714,14.9782,1900.0
2010-01-14 15:30:00,22.22,22.24,22.21,22.23,3900.0,14.9782,14.9916,14.9714,14.9849,3900.0
2010-01-14 15:35:00,22.24,22.25,22.21,22.22,7800.0,14.9916,14.9984,14.9714,14.9782,7800.0
2010-01-14 15:40:00,22.23,22.26,22.22,22.22,6100.0,14.9849,15.0051,14.9782,14.9782,6100.0
2010-01-14 15:45:00,22.23,22.26,22.23,22.23,14700.0,14.9849,15.0051,14.9849,14.9849,14700.0
2010-01-14 15:50:00,22.23,22.25,22.21,22.22,4100.0,14.9849,14.9984,14.9714,14.9782,4100.0
2010-01-14 15:55:00,22.21,22.21,22.2,22.2,32800.0,14.9714,14.9714,14.9647,14.9647,32800.0
2010-01-15 09:30:00,22.24,22.28,22.19,22.22,4200.0,14.9916,15.0186,14.9579,14.9782,4200.0
2010-01-15 09:35:00,22.18,22.18,22.08,22.09,800.0,14.9512,14.9512,14.8838,14.8905,800.0
2010-01-15 09:40:00,22.1,22.17,22.1,22.17,3300.0,14.8973,14.9445,14.8973,14.9445,3300.0
2010-01-15 09:45:00,22.16,22.19,22.15,22.17,7100.0,14.9377,14.9579,14.931,14.9445,7100.0
2010-01-15 09:50:00,22.17,22.17,22.13,22.13,2400.0,14.9445,14.9445,14.9175,14.9175,2400.0
2010-01-15 09:55:00,22.12,22.17,22.12,22.16,4500.0,14.9108,14.9445,14.9108,14.9377,4500.0
2010-01-15 10:00:00,22.14,22.16,22.08,22.09,2100.0,14.9242,14.9377,14.8838,14.8905,2100.0
2010-01-15 10:05:00,22.09,22.11,22.05,22.06,4400.0,14.8905,14.904,14.8636,14.8703,4400.0
2010-01-15 10:10:00,22.08,22.1,22.08,22.1,1200.0,14.8838,14.8973,14.8838,14.8973,1200.0
2010-01-15 10:15:00,22.08,22.12,22.08,22.1,2800.0,14.8838,14.9108,14.8838,14.8973,2800.0
2010-01-15 10:20:00,22.12,22.16,22.12,22.16,2900.0,14.9108,14.9377,14.9108,14.9377,2900.0
2010-01-15 10:25:00,22.14,22.14,22.08,22.08,3100.0,14.9242,14.9242,14.8838,14.8838,3100.0
2010-01-15 10:30:00,22.1,22.12,22.1,22.12,1800.0,14.8973,14.9108,14.8973,14.9108,1800.0
2010-01-15 10:35:00,22.11,22.12,22.11,22.11,1400.0,14.904,14.9108,14.904,14.904,1400.0
2010-01-15 10:40:00,22.09,22.11,22.08,22.11,1200.0,14.8905,14.904,14.8838,14.904,1200.0
2010-01-15 10:45:00,22.12,22.14,22.12,22.14,1800.0,14.9108,14.9242,14.9108,14.9242,1800.0
2010-01-15 10:50:00,22.15,22.15,22.13,22.13,1000.0,14.931,14.931,14.9175,14.9175,1000.0
2010-01-15 10:55:00,22.11,22.13,22.09,22.13,1900.0,14.904,14.9175,14.8905,14.9175,1900.0
2010-01-15 11:00:00,22.11,22.11,22.11,22.11,400.0,14.904,14.904,14.904,14.904,400.0
2010-01-15 11:05:00,22.11,22.11,22.07,22.07,1700.0,14.904,14.904,14.877,14.877,1700.0
2010-01-15 11:10:00,22.07,22.07,22.06,22.07,2900.0,14.877,14.877,14.8703,14.877,2900.0
2010-01-15 11:15:00,22.07,22.08,22.05,22.05,2900.0,14.877,14.8838,14.8636,14.8636,2900.0
2010-01-15 11:20:00,22.05,22.07,22.05,22.06,1000.0,14.8636,14.877,14.8636,14.8703,1000.0
2010-01-15 11:25:00,22.06,22.06,22.02,22.02,1900.0,14.8703,14.8703,14.8433,14.8433,1900.0
2010-01-15 11:30:00,22.03,22.03,22.02,22.03,2300.0,14.8501,14.8501,14.8433,14.8501,2300.0
2010-01-15 11:35:00,22.02,22.03,22.0,22.01,1700.0,14.8433,14.8501,14.8299,14.8366,1700.0
2010-01-15 11:40:00,22.01,22.02,22.01,22.02,1000.0,14.8366,14.8433,14.8366,14.8433,1000.0
2010-01-15 11:45:00,22.03,22.03,22.03,22.03,200.0,14.8501,14.8501,14.8501,14.8501,200.0
2010-01-15 11:50:00,22.04,22.04,22.01,22.01,1400.0,14.8568,14.8568,14.8366,14.8366,1400.0
2010-01-15 11:55:00,22.0,22.01,22.0,22.0,1200.0,14.8299,14.8366,14.8299,14.8299,1200.0
2010-01-15 12:00:00,22.0,22.04,22.0,22.01,2500.0,14.8299,14.8568,14.8299,14.8366,2500.0
2010-01-15 12:05:00,22.03,22.03,22.01,22.02,800.0,14.8501,14.8501,14.8366,14.8433,800.0
2010-01-15 12:10:00,22.02,22.02,22.0,22.0,1000.0,14.8433,14.8433,14.8299,14.8299,1000.0
2010-01-15 12:15:00,22.04,22.04,22.02,22.02,1200.0,14.8568,14.8568,14.8433,14.8433,1200.0
2010-01-15 12:20:00,22.02,22.02,22.0,22.02,1800.0,14.8433,14.8433,14.8299,14.8433,1800.0
2010-01-15 12:25:00,22.02,22.03,22.01,22.02,4500.0,14.8433,14.8501,14.8366,14.8433,4500.0
2010-01-15 12:30:00,22.0,22.02,22.0,22.0,1100.0,14.8299,14.8433,14.8299,14.8299,1100.0
2010-01-15 12:35:00,22.01,22.03,22.01,22.01,800.0,14.8366,14.8501,14.8366,14.8366,800.0
2010-01-15 12:40:00,22.01,22.03,22.01,22.01,1500.0,14.8366,14.8501,14.8366,14.8366,1500.0
2010-01-15 12:45:00,22.01,22.01,22.01,22.01,0.0,14.8366,14.8366,14.8366,14.8366,0.0
2010-01-15 12:50:00,22.03,22.03,22.02,22.03,1500.0,14.8501,14.8501,14.8433,14.8501,1500.0
2010-01-15 12:55:00,22.03,22.03,22.02,22.02,500.0,14.8501,14.8501,14.8433,14.8433,500.0
2010-01-15 13:00:00,22.02,22.02,22.01,22.01,700.0,14.8433,14.8433,14.8366,14.8366,700.0
2010-01-15 13:05:00,22.01,22.03,22.01,22.03,3200.0,14.8366,14.8501,14.8366,14.8501,3200.0
2010-01-15 13:10:00,22.02,22.03,22.02,22.03,800.0,14.8433,14.8501,14.8433,14.8501,800.0
2010-01-15 13:15:00,22.03,22.03,22.03,22.03,600.0,14.8501,14.8501,14.8501,14.8501,600.0
2010-01-15 13:20:00,22.02,22.03,22.01,22.01,2800.0,14.8433,14.8501,14.8366,14.8366,2800.0
2010-01-15 13:25:00,22.02,22.02,22.01,22.01,2400.0,14.8433,14.8433,14.8366,14.8366,2400.0
2010-01-15 13:30:00,22.01,22.01,22.0,22.0,2300.0,14.8366,14.8366,14.8299,14.8299,2300.0
2010-01-15 13:35:00,22.02,22.02,22.0,22.0,1900.0,14.8433,14.8433,14.8299,14.8299,1900.0
2010-01-15 13:40:00,22.0,22.01,22.0,22.01,5300.0,14.8299,14.8366,14.8299,14.8366,5300.0
2010-01-15 13:45:00,22.01,22.01,21.98,21.98,4700.0,14.8366,14.8366,14.8164,14.8164,4700.0
2010-01-15 13:50:00,21.99,22.0,21.98,22.0,800.0,14.8231,14.8299,14.8164,14.8299,800.0
2010-01-15 13:55:00,22.0,22.0,21.99,21.99,1900.0,14.8299,14.8299,14.8231,14.8231,1900.0
2010-01-15 14:00:00,21.99,21.99,21.98,21.98,600.0,14.8231,14.8231,14.8164,14.8164,600.0
2010-01-15 14:05:00,22.0,22.0,21.99,22.0,1700.0,14.8299,14.8299,14.8231,14.8299,1700.0
2010-01-15 14:10:00,22.0,22.0,21.99,21.99,1600.0,14.8299,14.8299,14.8231,14.8231,1600.0
2010-01-15 14:15:00,22.0,22.0,21.99,22.0,2000.0,14.8299,14.8299,14.8231,14.8299,2000.0
2010-01-15 14:20:00,21.99,22.0,21.99,21.99,4600.0,14.8231,14.8299,14.8231,14.8231,4600.0
2010-01-15 14:25:00,22.0,22.0,22.0,22.0,3200.0,14.8299,14.8299,14.8299,14.8299,3200.0
2010-01-15 14:30:00,21.99,22.01,21.99,22.01,2200.0,14.8231,14.8366,14.8231,14.8366,2200.0
2010-01-15 14:35:00,22.01,22.01,22.01,22.01,500.0,14.8366,14.8366,14.8366,14.8366,500.0
2010-01-15 14:40:00,22.01,22.01,22.0,22.01,1400.0,14.8366,14.8366,14.8299,14.8366,1400.0
2010-01-15 14:45:00,22.02,22.04,22.02,22.04,1100.0,14.8433,14.8568,14.8433,14.8568,1100.0
2010-01-15 14:50:00,22.04,22.04,22.0,22.0,5000.0,14.8568,14.8568,14.8299,14.8299,5000.0
2010-01-15 14:55:00,22.0,22.01,22.0,22.0,1400.0,14.8299,14.8366,14.8299,14.8299,1400.0
2010-01-15 15:00:00,22.0,22.01,22.0,22.01,2800.0,14.8299,14.8366,14.8299,14.8366,2800.0
2010-01-15 15:05:00,22.0,22.03,22.0,22.03,3300.0,14.8299,14.8501,14.8299,14.8501,3300.0
2010-01-15 15:10:00,22.03,22.03,22.02,22.03,1200.0,14.8501,14.8501,14.8433,14.8501,1200.0
2010-01-15 15:15:00,22.03,22.03,22.02,22.03,4700.0,14.8501,14.8501,14.8433,14.8501,4700.0
2010-01-15 15:20:00,22.02,22.03,22.02,22.03,1300.0,14.8433,14.8501,14.8433,14.8501,1300.0
2010-01-15 15:25:00,22.02,22.04,22.02,22.03,2200.0,14.8433,14.8568,14.8433,14.8501,2200.0
2010-01-15 15:30:00,22.04,22.04,22.03,22.04,4600.0,14.8568,14.8568,14.8501,14.8568,4600.0
2010-01-15 15:35:00,22.04,22.05,22.03,22.05,2600.0,14.8568,14.8636,14.8501,14.8636,2600.0
2010-01-15 15:40:00,22.04,22.05,22.0,22.0,8200.0,14.8568,14.8636,14.8299,14.8299,8200.0
2010-01-15 15:45:00,22.01,22.03,22.0,22.02,5800.0,14.8366,14.8501,14.8299,14.8433,5800.0
2010-01-15 15:50:00,22.02,22.03,22.02,22.03,7300.0,14.8433,14.8501,14.8433,14.8501,7300.0
2010-01-15 15:55:00,22.03,22.03,22.0,22.01,22900.0,14.8501,14.8501,14.8299,14.8366,22900.0
2010-01-19 09:30:00,22.02,22.09,22.02,22.03,16000.0,14.8433,14.8905,14.8433,14.8501,16000.0
2010-01-19 09:35:00,22.05,22.15,22.05,22.13,4400.0,14.8636,14.931,14.8636,14.9175,4400.0
2010-01-19 09:40:00,22.13,22.19,22.11,22.19,2100.0,14.9175,14.9579,14.904,14.9579,2100.0
2010-01-19 09:45:00,22.21,22.25,22.19,22.23,4300.0,14.9714,14.9984,14.9579,14.9849,4300.0
2010-01-19 09:50:00,22.22,22.23,22.17,22.17,1700.0,14.9782,14.9849,14.9445,14.9445,1700.0
2010-01-19 09:55:00,22.16,22.16,22.1,22.1,4900.0,14.9377,14.9377,14.8973,14.8973,4900.0
2010-01-19 10:00:00,22.1,22.19,22.09,22.17,10600.0,14.8973,14.9579,14.8905,14.9445,10600.0
2010-01-19 10:05:00,22.18,22.18,22.05,22.06,2700.0,14.9512,14.9512,14.8636,14.8703,2700.0
2010-01-19 10:10:00,22.06,22.12,22.06,22.09,5300.0,14.8703,14.9108,14.8703,14.8905,5300.0
2010-01-19 10:15:00,22.1,22.14,22.1,22.12,2900.0,14.8973,14.9242,14.8973,14.9108,2900.0
2010-01-19 10:20:00,22.13,22.13,22.11,22.12,1400.0,14.9175,14.9175,14.904,14.9108,1400.0
2010-01-19 10:25:00,22.11,22.12,22.11,22.12,4600.0,14.904,14.9108,14.904,14.9108,4600.0
2010-01-19 10:30:00,22.12,22.19,22.11,22.17,12000.0,14.9108,14.9579,14.904,14.9445,12000.0
2010-01-19 10:35:00,22.17,22.2,22.16,22.2,4200.0,14.9445,14.9647,14.9377,14.9647,4200.0
2010-01-19 10:40:00,22.19,22.23,22.19,22.23,3100.0,14.9579,14.9849,14.9579,14.9849,3100.0
2010-01-19 10:45:00,22.22,22.23,22.22,22.23,2100.0,14.9782,14.9849,14.9782,14.9849,2100.0
2010-01-19 10:50:00,22.23,22.23,22.22,22.23,6100.0,14.9849,14.9849,14.9782,14.9849,6100.0
2010-01-19 10:55:00,22.23,22.24,22.21,22.21,3100.0,14.9849,14.9916,14.9714,14.9714,3100.0
2010-01-19 11:00:00,22.22,22.23,22.22,22.22,1700.0,14.9782,14.9849,14.9782,14.9782,1700.0
2010-01-19 11:05:00,22.22,22.23,22.22,22.22,1400.0,14.9782,14.9849,14.9782,14.9782,1400.0
2010-01-19 11:10:00,22.22,22.23,22.2,22.2,8700.0,14.9782,14.9849,14.9647,14.9647,8700.0
2010-01-19 11:15:00,22.2,22.2,22.18,22.2,2800.0,14.9647,14.9647,14.9512,14.9647,2800.0
2010-01-19 11:20:00,22.2,22.2,22.2,22.2,400.0,14.9647,14.9647,14.9647,14.9647,400.0
2010-01-19 11:25:00,22.19,22.2,22.18,22.18,3400.0,14.9579,14.9647,14.9512,14.9512,3400.0
2010-01-19 11:30:00,22.19,22.19,22.19,22.19,500.0,14.9579,14.9579,14.9579,14.9579,500.0
2010-01-19 11:35:00,22.18,22.2,22.16,22.17,3400.0,14.9512,14.9647,14.9377,14.9445,3400.0
2010-01-19 11:40:00,22.18,22.19,22.18,22.19,1600.0,14.9512,14.9579,14.9512,14.9579,1600.0
2010-01-19 11:45:00,22.19,22.2,22.18,22.2,3800.0,14.9579,14.9647,14.9512,14.9647,3800.0
2010-01-19 11:50:00,22.2,22.21,22.17,22.17,6800.0,14.9647,14.9714,14.9445,14.9445,6800.0
2010-01-19 11:55:00,22.17,22.18,22.17,22.18,2000.0,14.9445,14.9512,14.9445,14.9512,2000.0
2010-01-19 12:00:00,22.17,22.2,22.17,22.2,2200.0,14.9445,14.9647,14.9445,14.9647,2200.0
2010-01-19 12:05:00,22.19,22.19,22.18,22.18,1400.0,14.9579,14.9579,14.9512,14.9512,1400.0
2010-01-19 12:10:00,22.19,22.2,22.17,22.2,4500.0,14.9579,14.9647,14.9445,14.9647,4500.0
2010-01-19 12:15:00,22.2,22.2,22.19,22.19,1100.0,14.9647,14.9647,14.9579,14.9579,1100.0
2010-01-19 12:20:00,22.2,22.2,22.19,22.2,900.0,14.9647,14.9647,14.9579,14.9647,900.0
2010-01-19 12:25:00,22.19,22.2,22.19,22.2,2100.0,14.9579,14.9647,14.9579,14.9647,2100.0
2010-01-19 12:30:00,22.19,22.2,22.19,22.19,700.0,14.9579,14.9647,14.9579,14.9579,700.0
2010-01-19 12:35:00,22.2,22.2,22.19,22.2,800.0,14.9647,14.9647,14.9579,14.9647,800.0
2010-01-19 12:40:00,22.2,22.2,22.19,22.2,400.0,14.9647,14.9647,14.9579,14.9647,400.0
2010-01-19 12:45:00,22.2,22.2,22.19,22.19,1500.0,14.9647,14.9647,14.9579,14.9579,1500.0
2010-01-19 12:50:00,22.2,22.2,22.19,22.19,300.0,14.9647,14.9647,14.9579,14.9579,300.0
2010-01-19 12:55:00,22.19,22.2,22.18,22.18,1900.0,14.9579,14.9647,14.9512,14.9512,1900.0
2010-01-19 13:00:00,22.18,22.19,22.18,22.19,4100.0,14.9512,14.9579,14.9512,14.9579,4100.0
2010-01-19 13:05:00,22.18,22.19,22.18,22.18,1500.0,14.9512,14.9579,14.9512,14.9512,1500.0
2010-01-19 13:10:00,22.18,22.19,22.17,22.18,4000.0,14.9512,14.9579,14.9445,14.9512,4000.0
2010-01-19 13:15:00,22.2,22.2,22.18,22.19,1700.0,14.9647,14.9647,14.9512,14.9579,1700.0
2010-01-19 13:20:00,22.19,22.2,22.18,22.18,900.0,14.9579,14.9647,14.9512,14.9512,900.0
2010-01-19 13:25:00,22.19,22.19,22.18,22.19,800.0,14.9579,14.9579,14.9512,14.9579,800.0
2010-01-19 13:30:00,22.19,22.2,22.18,22.18,1200.0,14.9579,14.9647,14.9512,14.9512,1200.0
2010-01-19 13:35:00,22.18,22.19,22.18,22.19,200.0,14.9512,14.9579,14.9512,14.9579,200.0
2010-01-19 13:40:00,22.18,22.19,22.18,22.18,700.0,14.9512,14.9579,14.9512,14.9512,700.0
2010-01-19 13:45:00,22.18,22.19,22.18,22.19,200.0,14.9512,14.9579,14.9512,14.9579,200.0
2010-01-19 13:50:00,22.19,22.22,22.16,22.16,15200.0,14.9579,14.9782,14.9377,14.9377,15200.0
2010-01-19 13:55:00,22.17,22.18,22.16,22.17,1300.0,14.9445,14.9512,14.9377,14.9445,1300.0
2010-01-19 14:00:00,22.18,22.2,22.18,22.18,6900.0,14.9512,14.9647,14.9512,14.9512,6900.0
2010-01-19 14:05:00,22.19,22.2,22.18,22.18,2400.0,14.9579,14.9647,14.9512,14.9512,2400.0
2010-01-19 14:10:00,22.19,22.19,22.17,22.17,11500.0,14.9579,14.9579,14.9445,14.9445,11500.0
2010-01-19 14:15:00,22.17,22.18,22.15,22.18,3600.0,14.9445,14.9512,14.931,14.9512,3600.0
2010-01-19 14:20:00,22.18,22.18,22.15,22.16,4100.0,14.9512,14.9512,14.931,14.9377,4100.0
2010-01-19 14:25:00,22.16,22.16,22.13,22.13,6200.0,14.9377,14.9377,14.9175,14.9175,6200.0
2010-01-19 14:30:00,22.13,22.14,22.11,22.13,4900.0,14.9175,14.9242,14.904,14.9175,4900.0
2010-01-19 14:35:00,22.13,22.13,22.1,22.11,3800.0,14.9175,14.9175,14.8973,14.904,3800.0
2010-01-19 14:40:00,22.13,22.13,22.13,22.13,300.0,14.9175,14.9175,14.9175,14.9175,300.0
2010-01-19 14:45:00,22.13,22.13,22.12,22.13,700.0,14.9175,14.9175,14.9108,14.9175,700.0
2010-01-19 14:50:00,22.13,22.13,22.12,22.13,1000.0,14.9175,14.9175,14.9108,14.9175,1000.0
2010-01-19 14:55:00,22.13,22.13,22.11,22.11,1500.0,14.9175,14.9175,14.904,14.904,1500.0
2010-01-19 15:00:00,22.12,22.15,22.11,22.14,3300.0,14.9108,14.931,14.904,14.9242,3300.0
2010-01-19 15:05:00,22.15,22.15,22.14,22.14,3200.0,14.931,14.931,14.9242,14.9242,3200.0
2010-01-19 15:10:00,22.15,22.18,22.14,22.18,5200.0,14.931,14.9512,14.9242,14.9512,5200.0
2010-01-19 15:15:00,22.18,22.18,22.17,22.18,2800.0,14.9512,14.9512,14.9445,14.9512,2800.0
2010-01-19 15:20:00,22.17,22.19,22.14,22.16,18700.0,14.9445,14.9579,14.9242,14.9377,18700.0
2010-01-19 15:25:00,22.17,22.19,22.16,22.16,6600.0,14.9445,14.9579,14.9377,14.9377,6600.0
2010-01-19 15:30:00,22.16,22.2,22.16,22.18,19400.0,14.9377,14.9647,14.9377,14.9512,19400.0
2010-01-19 15:35:00,22.19,22.22,22.19,22.2,23600.0,14.9579,14.9782,14.9579,14.9647,23600.0
2010-01-19 15:40:00,22.19,22.22,22.19,22.22,9900.0,14.9579,14.9782,14.9579,14.9782,9900.0
2010-01-19 15:45:00,22.21,22.23,22.21,22.23,6500.0,14.9714,14.9849,14.9714,14.9849,6500.0
2010-01-19 15:50:00,22.23,22.24,22.22,22.23,27000.0,14.9849,14.9916,14.9782,14.9849,27000.0
2010-01-19 15:55:00,22.23,22.26,22.22,22.24,20700.0,14.9849,15.0051,14.9782,14.9916,20700.0
2010-01-20 09:30:00,22.08,22.08,22.04,22.06,3700.0,14.8838,14.8838,14.8568,14.8703,3700.0
2010-01-20 09:35:00,22.05,22.05,22.05,22.05,600.0,14.8636,14.8636,14.8636,14.8636,600.0
2010-01-20 09:40:00,22.05,22.05,22.0,22.0,1600.0,14.8636,14.8636,14.8299,14.8299,1600.0
2010-01-20 09:45:00,22.0,22.0,21.93,21.96,6400.0,14.8299,14.8299,14.7827,14.8029,6400.0
2010-01-20 09:50:00,21.96,22.01,21.95,22.01,6200.0,14.8029,14.8366,14.7962,14.8366,6200.0
2010-01-20 09:55:00,21.99,22.03,21.99,22.03,2000.0,14.8231,14.8501,14.8231,14.8501,2000.0
2010-01-20 10:00:00,22.02,22.02,22.0,22.0,2800.0,14.8433,14.8433,14.8299,14.8299,2800.0
2010-01-20 10:05:00,21.99,21.99,21.97,21.97,3100.0,14.8231,14.8231,14.8096,14.8096,3100.0
2010-01-20 10:10:00,21.99,22.04,21.99,22.02,7100.0,14.8231,14.8568,14.8231,14.8433,7100.0
2010-01-20 10:15:00,22.02,22.02,21.94,21.99,10000.0,14.8433,14.8433,14.7894,14.8231,10000.0
2010-01-20 10:20:00,21.99,22.0,21.96,21.96,2600.0,14.8231,14.8299,14.8029,14.8029,2600.0
2010-01-20 10:25:00,21.97,21.97,21.95,21.95,1900.0,14.8096,14.8096,14.7962,14.7962,1900.0
2010-01-20 10:30:00,21.95,21.97,21.9,21.97,7400.0,14.7962,14.8096,14.7625,14.8096,7400.0
2010-01-20 10:35:00,21.98,22.0,21.98,21.99,3200.0,14.8164,14.8299,14.8164,14.8231,3200.0
2010-01-20 10:40:00,21.99,22.0,21.98,22.0,5100.0,14.8231,14.8299,14.8164,14.8299,5100.0
2010-01-20 10:45:00,22.0,22.0,21.99,21.99,1800.0,14.8299,14.8299,14.8231,14.8231,1800.0
2010-01-20 10:50:00,21.99,22.0,21.96,21.96,4800.0,14.8231,14.8299,14.8029,14.8029,4800.0
2010-01-20 10:55:00,21.97,22.0,21.96,22.0,4200.0,14.8096,14.8299,14.8029,14.8299,4200.0
2010-01-20 11:00:00,22.0,22.03,21.97,21.97,5200.0,14.8299,14.8501,14.8096,14.8096,5200.0
2010-01-20 11:05:00,21.98,21.98,21.96,21.96,2100.0,14.8164,14.8164,14.8029,14.8029,2100.0
2010-01-20 11:10:00,21.97,21.99,21.97,21.99,4500.0,14.8096,14.8231,14.8096,14.8231,4500.0
2010-01-20 11:15:00,21.98,21.99,21.97,21.97,2400.0,14.8164,14.8231,14.8096,14.8096,2400.0
2010-01-20 11:20:00,21.98,21.98,21.95,21.96,3400.0,14.8164,14.8164,14.7962,14.8029,3400.0
2010-01-20 11:25:00,21.95,21.97,21.94,21.97,8500.0,14.7962,14.8096,14.7894,14.8096,8500.0
2010-01-20 11:30:00,21.96,21.97,21.94,21.94,4200.0,14.8029,14.8096,14.7894,14.7894,4200.0
2010-01-20 11:35:00,21.94,21.94,21.92,21.93,2200.0,14.7894,14.7894,14.7759,14.7827,2200.0
2010-01-20 11:40:00,21.92,21.93,21.91,21.92,2000.0,14.7759,14.7827,14.7692,14.7759,2000.0
2010-01-20 11:45:00,21.92,21.92,21.91,21.91,3900.0,14.7759,14.7759,14.7692,14.7692,3900.0
2010-01-20 11:50:00,21.91,21.91,21.9,21.91,3300.0,14.7692,14.7692,14.7625,14.7692,3300.0
2010-01-20 11:55:00,21.91,21.93,21.91,21.92,2800.0,14.7692,14.7827,14.7692,14.7759,2800.0
2010-01-20 12:00:00,21.92,21.92,21.91,21.92,2200.0,14.7759,14.7759,14.7692,14.7759,2200.0
2010-01-20 12:05:00,21.92,21.95,21.92,21.95,1700.0,14.7759,14.7962,14.7759,14.7962,1700.0
2010-01-20 12:10:00,21.95,21.99,21.95,21.99,3000.0,14.7962,14.8231,14.7962,14.8231,3000.0
2010-01-20 12:15:00,21.99,21.99,21.97,21.99,2000.0,14.8231,14.8231,14.8096,14.8231,2000.0
2010-01-20 12:20:00,21.97,21.99,21.97,21.99,2700.0,14.8096,14.8231,14.8096,14.8231,2700.0
2010-01-20 12:25:00,21.99,22.0,21.99,22.0,1800.0,14.8231,14.8299,14.8231,14.8299,1800.0
2010-01-20 12:30:00,22.0,22.0,21.98,21.99,1600.0,14.8299,14.8299,14.8164,14.8231,1600.0
2010-01-20 12:35:00,21.99,22.0,21.98,22.0,2800.0,14.8231,14.8299,14.8164,14.8299,2800.0
2010-01-20 12:40:00,22.0,22.0,21.98,21.99,1400.0,14.8299,14.8299,14.8164,14.8231,1400.0
2010-01-20 12:45:00,21.99,22.0,21.99,22.0,1400.0,14.8231,14.8299,14.8231,14.8299,1400.0
2010-01-20 12:50:00,22.0,22.0,21.99,22.0,1300.0,14.8299,14.8299,14.8231,14.8299,1300.0
2010-01-20 12:55:00,21.99,22.0,21.98,21.98,2100.0,14.8231,14.8299,14.8164,14.8164,2100.0
2010-01-20 13:00:00,21.98,22.0,21.98,21.98,1600.0,14.8164,14.8299,14.8164,14.8164,1600.0
2010-01-20 13:05:00,22.0,22.0,21.98,21.99,1600.0,14.8299,14.8299,14.8164,14.8231,1600.0
2010-01-20 13:10:00,21.99,22.0,21.99,21.99,900.0,14.8231,14.8299,14.8231,14.8231,900.0
2010-01-20 13:15:00,22.0,22.0,21.99,21.99,400.0,14.8299,14.8299,14.8231,14.8231,400.0
2010-01-20 13:20:00,21.98,22.02,21.98,22.02,2000.0,14.8164,14.8433,14.8164,14.8433,2000.0
2010-01-20 13:25:00,22.02,22.02,22.01,22.02,1300.0,14.8433,14.8433,14.8366,14.8433,1300.0
2010-01-20 13:30:00,22.03,22.06,22.01,22.06,1300.0,14.8501,14.8703,14.8366,14.8703,1300.0
2010-01-20 13:35:00,22.06,22.06,22.06,22.06,1700.0,14.8703,14.8703,14.8703,14.8703,1700.0
2010-01-20 13:40:00,22.06,22.09,22.06,22.09,2300.0,14.8703,14.8905,14.8703,14.8905,2300.0
2010-01-20 13:45:00,22.08,22.09,22.08,22.08,900.0,14.8838,14.8905,14.8838,14.8838,900.0
2010-01-20 13:50:00,22.09,22.11,22.09,22.11,3200.0,14.8905,14.904,14.8905,14.904,3200.0
2010-01-20 13:55:00,22.11,22.11,22.1,22.11,700.0,14.904,14.904,14.8973,14.904,700.0
2010-01-20 14:00:00,22.1,22.11,22.1,22.1,3100.0,14.8973,14.904,14.8973,14.8973,3100.0
2010-01-20 14:05:00,22.09,22.1,22.06,22.07,3200.0,14.8905,14.8973,14.8703,14.877,3200.0
2010-01-20 14:10:00,22.06,22.06,22.01,22.02,3400.0,14.8703,14.8703,14.8366,14.8433,3400.0
2010-01-20 14:15:00,22.01,22.02,22.0,22.02,2700.0,14.8366,14.8433,14.8299,14.8433,2700.0
2010-01-20 14:20:00,22.02,22.02,22.01,22.02,2800.0,14.8433,14.8433,14.8366,14.8433,2800.0
2010-01-20 14:25:00,22.02,22.02,22.0,22.0,1500.0,14.8433,14.8433,14.8299,14.8299,1500.0
2010-01-20 14:30:00,22.01,22.04,22.0,22.04,4500.0,14.8366,14.8568,14.8299,14.8568,4500.0
2010-01-20 14:35:00,22.04,22.07,22.04,22.06,900.0,14.8568,14.877,14.8568,14.8703,900.0
2010-01-20 14:40:00,22.07,22.07,22.05,22.06,1600.0,14.877,14.877,14.8636,14.8703,1600.0
2010-01-20 14:45:00,22.06,22.09,22.06,22.09,1500.0,14.8703,14.8905,14.8703,14.8905,1500.0
2010-01-20 14:50:00,22.09,22.09,22.08,22.08,1900.0,14.8905,14.8905,14.8838,14.8838,1900.0
2010-01-20 14:55:00,22.08,22.09,22.08,22.09,600.0,14.8838,14.8905,14.8838,14.8905,600.0
2010-01-20 15:00:00,22.08,22.09,22.08,22.08,2600.0,14.8838,14.8905,14.8838,14.8838,2600.0
2010-01-20 15:05:00,22.09,22.09,22.03,22.05,10300.0,14.8905,14.8905,14.8501,14.8636,10300.0
2010-01-20 15:10:00,22.04,22.05,22.04,22.05,5100.0,14.8568,14.8636,14.8568,14.8636,5100.0
2010-01-20 15:15:00,22.05,22.08,22.05,22.07,4300.0,14.8636,14.8838,14.8636,14.877,4300.0
2010-01-20 15:20:00,22.06,22.09,22.05,22.09,3000.0,14.8703,14.8905,14.8636,14.8905,3000.0
2010-01-20 15:25:00,22.07,22.09,22.07,22.09,2500.0,14.877,14.8905,14.877,14.8905,2500.0
2010-01-20 15:30:00,22.07,22.09,22.06,22.08,7900.0,14.877,14.8905,14.8703,14.8838,7900.0
2010-01-20 15:35:00,22.07,22.09,22.07,22.09,3500.0,14.877,14.8905,14.877,14.8905,3500.0
2010-01-20 15:40:00,22.09,22.11,22.08,22.1,8100.0,14.8905,14.904,14.8838,14.8973,8100.0
2010-01-20 15:45:00,22.1,22.13,22.1,22.13,7000.0,14.8973,14.9175,14.8973,14.9175,7000.0
2010-01-20 15:50:00,22.13,22.13,22.11,22.13,10300.0,14.9175,14.9175,14.904,14.9175,10300.0
2010-01-20 15:55:00,22.13,22.14,22.12,22.12,13400.0,14.9175,14.9242,14.9108,14.9108,13400.0
2010-01-21 09:30:00,22.09,22.18,22.05,22.11,5400.0,14.8905,14.9512,14.8636,14.904,5400.0
2010-01-21 09:35:00,22.13,22.13,22.13,22.13,1500.0,14.9175,14.9175,14.9175,14.9175,1500.0
2010-01-21 09:40:00,22.16,22.16,22.14,22.14,2400.0,14.9377,14.9377,14.9242,14.9242,2400.0
2010-01-21 09:45:00,22.18,22.18,22.16,22.18,1900.0,14.9512,14.9512,14.9377,14.9512,1900.0
2010-01-21 09:50:00,22.19,22.2,22.18,22.19,900.0,14.9579,14.9647,14.9512,14.9579,900.0
2010-01-21 09:55:00,22.17,22.17,22.15,22.15,700.0,14.9445,14.9445,14.931,14.931,700.0
2010-01-21 10:00:00,22.15,22.22,22.13,22.2,6100.0,14.931,14.9782,14.9175,14.9647,6100.0
2010-01-21 10:05:00,22.21,22.22,22.18,22.18,2100.0,14.9714,14.9782,14.9512,14.9512,2100.0
2010-01-21 10:10:00,22.16,22.22,22.16,22.19,1400.0,14.9377,14.9782,14.9377,14.9579,1400.0
2010-01-21 10:15:00,22.18,22.22,22.18,22.19,1500.0,14.9512,14.9782,14.9512,14.9579,1500.0
2010-01-21 10:20:00,22.18,22.19,22.14,22.15,1400.0,14.9512,14.9579,14.9242,14.931,1400.0
2010-01-21 10:25:00,22.15,22.16,22.05,22.06,6200.0,14.931,14.9377,14.8636,14.8703,6200.0
2010-01-21 10:30:00,22.07,22.12,22.07,22.12,6600.0,14.877,14.9108,14.877,14.9108,6600.0
2010-01-21 10:35:00,22.1,22.12,22.06,22.07,7800.0,14.8973,14.9108,14.8703,14.877,7800.0
2010-01-21 10:40:00,22.08,22.11,22.08,22.11,2100.0,14.8838,14.904,14.8838,14.904,2100.0
2010-01-21 10:45:00,22.1,22.1,22.07,22.07,2500.0,14.8973,14.8973,14.877,14.877,2500.0
2010-01-21 10:50:00,22.07,22.08,22.07,22.08,2800.0,14.877,14.8838,14.877,14.8838,2800.0
2010-01-21 10:55:00,22.08,22.13,22.08,22.12,2900.0,14.8838,14.9175,14.8838,14.9108,2900.0
2010-01-21 11:00:00,22.12,22.15,22.11,22.13,1400.0,14.9108,14.931,14.904,14.9175,1400.0
2010-01-21 11:05:00,22.11,22.14,22.08,22.12,1800.0,14.904,14.9242,14.8838,14.9108,1800.0
2010-01-21 11:10:00,22.11,22.13,22.08,22.13,2300.0,14.904,14.9175,14.8838,14.9175,2300.0
2010-01-21 11:15:00,22.08,22.11,22.07,22.09,2700.0,14.8838,14.904,14.877,14.8905,2700.0
2010-01-21 11:20:00,22.06,22.07,22.05,22.06,2200.0,14.8703,14.877,14.8636,14.8703,2200.0
2010-01-21 11:25:00,22.1,22.1,22.1,22.1,400.0,14.8973,14.8973,14.8973,14.8973,400.0
2010-01-21 11:30:00,22.1,22.1,22.07,22.08,1100.0,14.8973,14.8973,14.877,14.8838,1100.0
2010-01-21 11:35:00,22.08,22.09,22.03,22.06,4100.0,14.8838,14.8905,14.8501,14.8703,4100.0
2010-01-21 11:40:00,22.05,22.07,22.02,22.03,7300.0,14.8636,14.877,14.8433,14.8501,7300.0
2010-01-21 11:45:00,22.02,22.08,22.02,22.06,4700.0,14.8433,14.8838,14.8433,14.8703,4700.0
2010-01-21 11:50:00,22.05,22.1,22.05,22.1,3200.0,14.8636,14.8973,14.8636,14.8973,3200.0
2010-01-21 11:55:00,22.07,22.07,22.02,22.05,3400.0,14.877,14.877,14.8433,14.8636,3400.0
2010-01-21 12:00:00,22.05,22.11,22.04,22.1,2100.0,14.8636,14.904,14.8568,14.8973,2100.0
2010-01-21 12:05:00,22.1,22.1,22.09,22.09,1000.0,14.8973,14.8973,14.8905,14.8905,1000.0
2010-01-21 12:10:00,22.13,22.18,22.13,22.17,9500.0,14.9175,14.9512,14.9175,14.9445,9500.0
2010-01-21 12:15:00,22.18,22.18,22.15,22.18,7400.0,14.9512,14.9512,14.931,14.9512,7400.0
2010-01-21 12:20:00,22.18,22.21,22.18,22.19,4400.0,14.9512,14.9714,14.9512,14.9579,4400.0
2010-01-21 12:25:00,22.2,22.21,22.15,22.17,4700.0,14.9647,14.9714,14.931,14.9445,4700.0
2010-01-21 12:30:00,22.19,22.2,22.17,22.19,4200.0,14.9579,14.9647,14.9445,14.9579,4200.0
2010-01-21 12:35:00,22.19,22.22,22.18,22.22,1300.0,14.9579,14.9782,14.9512,14.9782,1300.0
2010-01-21 12:40:00,22.19,22.2,22.19,22.19,800.0,14.9579,14.9647,14.9579,14.9579,800.0
2010-01-21 12:45:00,22.19,22.21,22.18,22.18,5100.0,14.9579,14.9714,14.9512,14.9512,5100.0
2010-01-21 12:50:00,22.18,22.21,22.18,22.21,4300.0,14.9512,14.9714,14.9512,14.9714,4300.0
2010-01-21 12:55:00,22.2,22.22,22.19,22.19,3700.0,14.9647,14.9782,14.9579,14.9579,3700.0
2010-01-21 13:00:00,22.2,22.24,22.18,22.22,14800.0,14.9647,14.9916,14.9512,14.9782,14800.0
2010-01-21 13:05:00,22.22,22.22,22.2,22.2,4200.0,14.9782,14.9782,14.9647,14.9647,4200.0
2010-01-21 13:10:00,22.22,22.23,22.21,22.22,2500.0,14.9782,14.9849,14.9714,14.9782,2500.0
2010-01-21 13:15:00,22.21,22.22,22.21,22.21,4500.0,14.9714,14.9782,14.9714,14.9714,4500.0
2010-01-21 13:20:00,22.21,22.22,22.2,22.22,6800.0,14.9714,14.9782,14.9647,14.9782,6800.0
2010-01-21 13:25:00,22.23,22.23,22.2,22.21,4700.0,14.9849,14.9849,14.9647,14.9714,4700.0
2010-01-21 13:30:00,22.2,22.25,22.2,22.25,8000.0,14.9647,14.9984,14.9647,14.9984,8000.0
2010-01-21 13:35:00,22.25,22.25,22.22,22.24,700.0,14.9984,14.9984,14.9782,14.9916,700.0
2010-01-21 13:40:00,22.22,22.25,22.21,22.25,6300.0,14.9782,14.9984,14.9714,14.9984,6300.0
2010-01-21 13:45:00,22.23,22.26,22.22,22.26,3600.0,14.9849,15.0051,14.9782,15.0051,3600.0
2010-01-21 13:50:00,22.25,22.26,22.24,22.25,3900.0,14.9984,15.0051,14.9916,14.9984,3900.0
2010-01-21 13:55:00,22.26,22.27,22.24,22.25,5000.0,15.0051,15.0119,14.9916,14.9984,5000.0
2010-01-21 14:00:00,22.25,22.29,22.24,22.26,14300.0,14.9984,15.0253,14.9916,15.0051,14300.0
2010-01-21 14:05:00,22.26,22.27,22.24,22.25,6400.0,15.0051,15.0119,14.9916,14.9984,6400.0
2010-01-21 14:10:00,22.25,22.26,22.25,22.26,4800.0,14.9984,15.0051,14.9984,15.0051,4800.0
2010-01-21 14:15:00,22.26,22.26,22.25,22.25,6500.0,15.0051,15.0051,14.9984,14.9984,6500.0
2010-01-21 14:20:00,22.25,22.28,22.25,22.28,12200.0,14.9984,15.0186,14.9984,15.0186,12200.0
2010-01-21 14:25:00,22.27,22.33,22.27,22.32,14100.0,15.0119,15.0523,15.0119,15.0456,14100.0
2010-01-21 14:30:00,22.32,22.33,22.3,22.32,4800.0,15.0456,15.0523,15.0321,15.0456,4800.0
2010-01-21 14:35:00,22.31,22.31,22.25,22.28,6400.0,15.0388,15.0388,14.9984,15.0186,6400.0
2010-01-21 14:40:00,22.26,22.3,22.25,22.3,4300.0,15.0051,15.0321,14.9984,15.0321,4300.0
2010-01-21 14:45:00,22.26,22.28,22.25,22.27,5000.0,15.0051,15.0186,14.9984,15.0119,5000.0
2010-01-21 14:50:00,22.28,22.28,22.25,22.27,3700.0,15.0186,15.0186,14.9984,15.0119,3700.0
2010-01-21 14:55:00,22.27,22.28,22.26,22.27,2300.0,15.0119,15.0186,15.0051,15.0119,2300.0
2010-01-21 15:00:00,22.27,22.28,22.25,22.26,4800.0,15.0119,15.0186,14.9984,15.0051,4800.0
2010-01-21 15:05:00,22.26,22.28,22.25,22.26,8500.0,15.0051,15.0186,14.9984,15.0051,8500.0
2010-01-21 15:10:00,22.27,22.28,22.25,22.28,5800.0,15.0119,15.0186,14.9984,15.0186,5800.0
2010-01-21 15:15:00,22.27,22.31,22.25,22.31,25100.0,15.0119,15.0388,14.9984,15.0388,25100.0
2010-01-21 15:20:00,22.31,22.33,22.29,22.32,13900.0,15.0388,15.0523,15.0253,15.0456,13900.0
2010-01-21 15:25:00,22.31,22.32,22.29,22.29,9100.0,15.0388,15.0456,15.0253,15.0253,9100.0
2010-01-21 15:30:00,22.31,22.34,22.29,22.34,10200.0,15.0388,15.0591,15.0253,15.0591,10200.0
2010-01-21 15:35:00,22.33,22.34,22.3,22.31,12900.0,15.0523,15.0591,15.0321,15.0388,12900.0
2010-01-21 15:40:00,22.31,22.35,22.31,22.35,10500.0,15.0388,15.0658,15.0388,15.0658,10500.0
2010-01-21 15:45:00,22.35,22.36,22.34,22.35,10300.0,15.0658,15.0725,15.0591,15.0658,10300.0
2010-01-21 15:50:00,22.35,22.36,22.31,22.34,24600.0,15.0658,15.0725,15.0388,15.0591,24600.0
2010-01-21 15:55:00,22.35,22.37,22.31,22.33,37200.0,15.0658,15.0793,15.0388,15.0523,37200.0
2010-01-22 09:30:00,22.36,22.6,22.31,22.6,12600.0,15.0725,15.2343,15.0388,15.2343,12600.0
2010-01-22 09:35:00,22.57,22.59,22.52,22.52,2400.0,15.2141,15.2276,15.1804,15.1804,2400.0
2010-01-22 09:40:00,22.54,22.54,22.45,22.5,1700.0,15.1939,15.1939,15.1332,15.1669,1700.0
2010-01-22 09:45:00,22.49,22.54,22.49,22.54,2800.0,15.1602,15.1939,15.1602,15.1939,2800.0
2010-01-22 09:50:00,22.58,22.61,22.58,22.58,4700.0,15.2208,15.2411,15.2208,15.2208,4700.0
2010-01-22 09:55:00,22.62,22.62,22.57,22.59,2700.0,15.2478,15.2478,15.2141,15.2276,2700.0
2010-01-22 10:00:00,22.59,22.61,22.51,22.51,10200.0,15.2276,15.2411,15.1736,15.1736,10200.0
2010-01-22 10:05:00,22.51,22.52,22.5,22.51,5700.0,15.1736,15.1804,15.1669,15.1736,5700.0
2010-01-22 10:10:00,22.51,22.52,22.43,22.49,38800.0,15.1736,15.1804,15.1197,15.1602,38800.0
2010-01-22 10:15:00,22.49,22.55,22.48,22.5,25700.0,15.1602,15.2006,15.1534,15.1669,25700.0
2010-01-22 10:20:00,22.5,22.51,22.48,22.49,5700.0,15.1669,15.1736,15.1534,15.1602,5700.0
2010-01-22 10:25:00,22.49,22.51,22.47,22.48,3900.0,15.1602,15.1736,15.1467,15.1534,3900.0
2010-01-22 10:30:00,22.49,22.5,22.48,22.5,3600.0,15.1602,15.1669,15.1534,15.1669,3600.0
2010-01-22 10:35:00,22.49,22.52,22.49,22.51,18800.0,15.1602,15.1804,15.1602,15.1736,18800.0
2010-01-22 10:40:00,22.51,22.54,22.49,22.52,4200.0,15.1736,15.1939,15.1602,15.1804,4200.0
2010-01-22 10:45:00,22.53,22.53,22.51,22.51,5200.0,15.1871,15.1871,15.1736,15.1736,5200.0
2010-01-22 10:50:00,22.52,22.52,22.51,22.51,4400.0,15.1804,15.1804,15.1736,15.1736,4400.0
2010-01-22 10:55:00,22.51,22.53,22.5,22.53,7500.0,15.1736,15.1871,15.1669,15.1871,7500.0
2010-01-22 11:00:00,22.53,22.54,22.52,22.53,4900.0,15.1871,15.1939,15.1804,15.1871,4900.0
2010-01-22 11:05:00,22.53,22.53,22.51,22.52,3000.0,15.1871,15.1871,15.1736,15.1804,3000.0
2010-01-22 11:10:00,22.52,22.52,22.51,22.52,5100.0,15.1804,15.1804,15.1736,15.1804,5100.0
2010-01-22 11:15:00,22.51,22.54,22.51,22.53,8000.0,15.1736,15.1939,15.1736,15.1871,8000.0
2010-01-22 11:20:00,22.52,22.52,22.48,22.48,4300.0,15.1804,15.1804,15.1534,15.1534,4300.0
2010-01-22 11:25:00,22.49,22.51,22.48,22.51,5600.0,15.1602,15.1736,15.1534,15.1736,5600.0
2010-01-22 11:30:00,22.51,22.52,22.5,22.52,5400.0,15.1736,15.1804,15.1669,15.1804,5400.0
2010-01-22 11:35:00,22.52,22.53,22.46,22.47,12300.0,15.1804,15.1871,15.1399,15.1467,12300.0
2010-01-22 11:40:00,22.47,22.5,22.47,22.49,5500.0,15.1467,15.1669,15.1467,15.1602,5500.0
2010-01-22 11:45:00,22.51,22.54,22.51,22.54,7800.0,15.1736,15.1939,15.1736,15.1939,7800.0
2010-01-22 11:50:00,22.55,22.55,22.53,22.54,3700.0,15.2006,15.2006,15.1871,15.1939,3700.0
2010-01-22 11:55:00,22.55,22.55,22.53,22.55,4100.0,15.2006,15.2006,15.1871,15.2006,4100.0
2010-01-22 12:00:00,22.55,22.55,22.53,22.54,4800.0,15.2006,15.2006,15.1871,15.1939,4800.0
2010-01-22 12:05:00,22.53,22.55,22.53,22.55,2600.0,15.1871,15.2006,15.1871,15.2006,2600.0
2010-01-22 12:10:00,22.55,22.55,22.53,22.55,3900.0,15.2006,15.2006,15.1871,15.2006,3900.0
2010-01-22 12:15:00,22.54,22.55,22.51,22.52,5800.0,15.1939,15.2006,15.1736,15.1804,5800.0
2010-01-22 12:20:00,22.51,22.52,22.5,22.51,3300.0,15.1736,15.1804,15.1669,15.1736,3300.0
2010-01-22 12:25:00,22.51,22.54,22.51,22.53,3400.0,15.1736,15.1939,15.1736,15.1871,3400.0
2010-01-22 12:30:00,22.53,22.54,22.51,22.52,4700.0,15.1871,15.1939,15.1736,15.1804,4700.0
2010-01-22 12:35:00,22.52,22.55,22.52,22.55,2400.0,15.1804,15.2006,15.1804,15.2006,2400.0
2010-01-22 12:40:00,22.54,22.55,22.52,22.52,4800.0,15.1939,15.2006,15.1804,15.1804,4800.0
2010-01-22 12:45:00,22.51,22.53,22.51,22.53,1200.0,15.1736,15.1871,15.1736,15.1871,1200.0
2010-01-22 12:50:00,22.53,22.56,22.51,22.53,6800.0,15.1871,15.2073,15.1736,15.1871,6800.0
2010-01-22 12:55:00,22.52,22.52,22.52,22.52,2500.0,15.1804,15.1804,15.1804,15.1804,2500.0
2010-01-22 13:00:00,22.52,22.52,22.51,22.52,2500.0,15.1804,15.1804,15.1736,15.1804,2500.0
2010-01-22 13:05:00,22.52,22.52,22.51,22.52,2500.0,15.1804,15.1804,15.1736,15.1804,2500.0
2010-01-22 13:10:00,22.51,22.52,22.51,22.52,1600.0,15.1736,15.1804,15.1736,15.1804,1600.0
2010-01-22 13:15:00,22.52,22.52,22.52,22.52,2100.0,15.1804,15.1804,15.1804,15.1804,2100.0
2010-01-22 13:20:00,22.52,22.52,22.51,22.52,2300.0,15.1804,15.1804,15.1736,15.1804,2300.0
2010-01-22 13:25:00,22.51,22.54,22.49,22.53,14700.0,15.1736,15.1939,15.1602,15.1871,14700.0
2010-01-22 13:30:00,22.53,22.56,22.53,22.55,10200.0,15.1871,15.2073,15.1871,15.2006,10200.0
2010-01-22 13:35:00,22.56,22.58,22.55,22.57,6200.0,15.2073,15.2208,15.2006,15.2141,6200.0
2010-01-22 13:40:00,22.57,22.6,22.57,22.6,5900.0,15.2141,15.2343,15.2141,15.2343,5900.0
2010-01-22 13:45:00,22.6,22.6,22.59,22.6,5000.0,15.2343,15.2343,15.2276,15.2343,5000.0
2010-01-22 13:50:00,22.6,22.62,22.59,22.61,9100.0,15.2343,15.2478,15.2276,15.2411,9100.0
2010-01-22 13:55:00,22.61,22.62,22.6,22.62,4700.0,15.2411,15.2478,15.2343,15.2478,4700.0
2010-01-22 14:00:00,22.62,22.62,22.6,22.61,4300.0,15.2478,15.2478,15.2343,15.2411,4300.0
2010-01-22 14:05:00,22.61,22.63,22.6,22.63,9000.0,15.2411,15.2545,15.2343,15.2545,9000.0
2010-01-22 14:10:00,22.62,22.63,22.6,22.63,15200.0,15.2478,15.2545,15.2343,15.2545,15200.0
2010-01-22 14:15:00,22.63,22.63,22.59,22.6,26800.0,15.2545,15.2545,15.2276,15.2343,26800.0
2010-01-22 14:20:00,22.6,22.6,22.59,22.6,3500.0,15.2343,15.2343,15.2276,15.2343,3500.0
2010-01-22 14:25:00,22.6,22.61,22.59,22.61,27300.0,15.2343,15.2411,15.2276,15.2411,27300.0
2010-01-22 14:30:00,22.61,22.63,22.6,22.62,6300.0,15.2411,15.2545,15.2343,15.2478,6300.0
2010-01-22 14:35:00,22.62,22.66,22.62,22.65,14700.0,15.2478,15.2748,15.2478,15.268,14700.0
2010-01-22 14:40:00,22.65,22.66,22.62,22.66,10300.0,15.268,15.2748,15.2478,15.2748,10300.0
2010-01-22 14:45:00,22.66,22.66,22.65,22.66,8100.0,15.2748,15.2748,15.268,15.2748,8100.0
2010-01-22 14:50:00,22.66,22.66,22.65,22.66,6200.0,15.2748,15.2748,15.268,15.2748,6200.0
2010-01-22 14:55:00,22.66,22.68,22.65,22.65,10000.0,15.2748,15.2882,15.268,15.268,10000.0
2010-01-22 15:00:00,22.66,22.67,22.65,22.66,10000.0,15.2748,15.2815,15.268,15.2748,10000.0
2010-01-22 15:05:00,22.66,22.66,22.65,22.66,9100.0,15.2748,15.2748,15.268,15.2748,9100.0
2010-01-22 15:10:00,22.66,22.66,22.65,22.65,16700.0,15.2748,15.2748,15.268,15.268,16700.0
2010-01-22 15:15:00,22.66,22.66,22.58,22.6,21300.0,15.2748,15.2748,15.2208,15.2343,21300.0
2010-01-22 15:20:00,22.6,22.61,22.58,22.6,17800.0,15.2343,15.2411,15.2208,15.2343,17800.0
2010-01-22 15:25:00,22.59,22.63,22.59,22.61,12500.0,15.2276,15.2545,15.2276,15.2411,12500.0
2010-01-22 15:30:00,22.61,22.62,22.6,22.62,11000.0,15.2411,15.2478,15.2343,15.2478,11000.0
2010-01-22 15:35:00,22.62,22.62,22.6,22.61,14600.0,15.2478,15.2478,15.2343,15.2411,14600.0
2010-01-22 15:40:00,22.6,22.61,22.58,22.6,27000.0,15.2343,15.2411,15.2208,15.2343,27000.0
2010-01-22 15:45:00,22.6,22.69,22.6,22.68,35600.0,15.2343,15.295,15.2343,15.2882,35600.0
2010-01-22 15:50:00,22.67,22.73,22.66,22.71,27400.0,15.2815,15.3219,15.2748,15.3085,27400.0
2010-01-22 15:55:00,22.73,22.73,22.7,22.7,42800.0,15.3219,15.3219,15.3017,15.3017,42800.0
2010-01-25 09:30:00,22.82,23.34,22.82,23.12,41600.0,15.3826,15.7331,15.3826,15.5848,41600.0
2010-01-25 09:35:00,23.11,23.15,22.87,22.87,4100.0,15.5781,15.6051,15.4163,15.4163,4100.0
2010-01-25 09:40:00,22.87,22.88,22.81,22.86,7000.0,15.4163,15.4231,15.3759,15.4096,7000.0
2010-01-25 09:45:00,22.87,22.88,22.83,22.85,6900.0,15.4163,15.4231,15.3894,15.4028,6900.0
2010-01-25 09:50:00,22.85,22.87,22.83,22.87,4800.0,15.4028,15.4163,15.3894,15.4163,4800.0
2010-01-25 09:55:00,22.89,22.89,22.86,22.87,1800.0,15.4298,15.4298,15.4096,15.4163,1800.0
2010-01-25 10:00:00,22.85,22.85,22.8,22.8,5400.0,15.4028,15.4028,15.3691,15.3691,5400.0
2010-01-25 10:05:00,22.8,22.81,22.76,22.8,8500.0,15.3691,15.3759,15.3422,15.3691,8500.0
2010-01-25 10:10:00,22.78,22.81,22.77,22.78,3400.0,15.3556,15.3759,15.3489,15.3556,3400.0
2010-01-25 10:15:00,22.77,22.85,22.76,22.83,4800.0,15.3489,15.4028,15.3422,15.3894,4800.0
2010-01-25 10:20:00,22.82,22.85,22.8,22.83,6300.0,15.3826,15.4028,15.3691,15.3894,6300.0
2010-01-25 10:25:00,22.83,22.84,22.81,22.83,3500.0,15.3894,15.3961,15.3759,15.3894,3500.0
2010-01-25 10:30:00,22.83,22.83,22.73,22.77,4500.0,15.3894,15.3894,15.3219,15.3489,4500.0
2010-01-25 10:35:00,22.75,22.76,22.74,22.75,3500.0,15.3354,15.3422,15.3287,15.3354,3500.0
2010-01-25 10:40:00,22.75,22.75,22.72,22.75,5100.0,15.3354,15.3354,15.3152,15.3354,5100.0
2010-01-25 10:45:00,22.75,22.75,22.72,22.73,9100.0,15.3354,15.3354,15.3152,15.3219,9100.0
2010-01-25 10:50:00,22.73,22.76,22.72,22.75,18000.0,15.3219,15.3422,15.3152,15.3354,18000.0
2010-01-25 10:55:00,22.72,22.75,22.68,22.72,11300.0,15.3152,15.3354,15.2882,15.3152,11300.0
2010-01-25 11:00:00,22.72,22.75,22.7,22.75,10500.0,15.3152,15.3354,15.3017,15.3354,10500.0
2010-01-25 11:05:00,22.74,22.75,22.71,22.71,17100.0,15.3287,15.3354,15.3085,15.3085,17100.0
2010-01-25 11:10:00,22.71,22.73,22.71,22.73,10000.0,15.3085,15.3219,15.3085,15.3219,10000.0
2010-01-25 11:15:00,22.74,22.76,22.72,22.76,7100.0,15.3287,15.3422,15.3152,15.3422,7100.0
2010-01-25 11:20:00,22.76,22.78,22.75,22.75,15500.0,15.3422,15.3556,15.3354,15.3354,15500.0
2010-01-25 11:25:00,22.76,22.76,22.73,22.75,16300.0,15.3422,15.3422,15.3219,15.3354,16300.0
2010-01-25 11:30:00,22.75,22.77,22.74,22.75,8100.0,15.3354,15.3489,15.3287,15.3354,8100.0
2010-01-25 11:35:00,22.74,22.75,22.74,22.75,3700.0,15.3287,15.3354,15.3287,15.3354,3700.0
2010-01-25 11:40:00,22.74,22.78,22.74,22.75,4600.0,15.3287,15.3556,15.3287,15.3354,4600.0
2010-01-25 11:45:00,22.74,22.77,22.74,22.74,5900.0,15.3287,15.3489,15.3287,15.3287,5900.0
2010-01-25 11:50:00,22.75,22.77,22.74,22.75,4800.0,15.3354,15.3489,15.3287,15.3354,4800.0
2010-01-25 11:55:00,22.76,22.77,22.75,22.77,5400.0,15.3422,15.3489,15.3354,15.3489,5400.0
2010-01-25 12:00:00,22.76,22.77,22.75,22.77,5700.0,15.3422,15.3489,15.3354,15.3489,5700.0
2010-01-25 12:05:00,22.77,22.83,22.77,22.82,5600.0,15.3489,15.3894,15.3489,15.3826,5600.0
2010-01-25 12:10:00,22.81,22.82,22.8,22.8,1500.0,15.3759,15.3826,15.3691,15.3691,1500.0
2010-01-25 12:15:00,22.8,22.81,22.78,22.78,1400.0,15.3691,15.3759,15.3556,15.3556,1400.0
2010-01-25 12:20:00,22.78,22.79,22.78,22.79,300.0,15.3556,15.3624,15.3556,15.3624,300.0
2010-01-25 12:25:00,22.79,22.79,22.77,22.77,2100.0,15.3624,15.3624,15.3489,15.3489,2100.0
2010-01-25 12:30:00,22.76,22.76,22.75,22.75,200.0,15.3422,15.3422,15.3354,15.3354,200.0
2010-01-25 12:35:00,22.75,22.76,22.75,22.76,4200.0,15.3354,15.3422,15.3354,15.3422,4200.0
2010-01-25 12:40:00,22.75,22.76,22.75,22.76,1700.0,15.3354,15.3422,15.3354,15.3422,1700.0
2010-01-25 12:45:00,22.75,22.76,22.75,22.76,1100.0,15.3354,15.3422,15.3354,15.3422,1100.0
2010-01-25 12:50:00,22.75,22.76,22.75,22.76,1700.0,15.3354,15.3422,15.3354,15.3422,1700.0
2010-01-25 12:55:00,22.76,22.76,22.75,22.75,600.0,15.3422,15.3422,15.3354,15.3354,600.0
2010-01-25 13:00:00,22.75,22.75,22.75,22.75,500.0,15.3354,15.3354,15.3354,15.3354,500.0
2010-01-25 13:05:00,22.75,22.75,22.69,22.7,11300.0,15.3354,15.3354,15.295,15.3017,11300.0
2010-01-25 13:10:00,22.71,22.72,22.71,22.71,2200.0,15.3085,15.3152,15.3085,15.3085,2200.0
2010-01-25 13:15:00,22.72,22.73,22.71,22.73,3200.0,15.3152,15.3219,15.3085,15.3219,3200.0
2010-01-25 13:20:00,22.73,22.74,22.72,22.74,2900.0,15.3219,15.3287,15.3152,15.3287,2900.0
2010-01-25 13:25:00,22.74,22.76,22.74,22.76,4200.0,15.3287,15.3422,15.3287,15.3422,4200.0
2010-01-25 13:30:00,22.75,22.78,22.75,22.77,5000.0,15.3354,15.3556,15.3354,15.3489,5000.0
2010-01-25 13:35:00,22.76,22.79,22.76,22.79,6300.0,15.3422,15.3624,15.3422,15.3624,6300.0
2010-01-25 13:40:00,22.79,22.81,22.78,22.81,2500.0,15.3624,15.3759,15.3556,15.3759,2500.0
2010-01-25 13:45:00,22.79,22.8,22.79,22.8,900.0,15.3624,15.3691,15.3624,15.3691,900.0
2010-01-25 13:50:00,22.79,22.8,22.78,22.79,2800.0,15.3624,15.3691,15.3556,15.3624,2800.0
2010-01-25 13:55:00,22.78,22.79,22.7,22.72,42600.0,15.3556,15.3624,15.3017,15.3152,42600.0
2010-01-25 14:00:00,22.72,22.74,22.7,22.74,21100.0,15.3152,15.3287,15.3017,15.3287,21100.0
2010-01-25 14:05:00,22.74,22.74,22.72,22.74,1600.0,15.3287,15.3287,15.3152,15.3287,1600.0
2010-01-25 14:10:00,22.74,22.74,22.73,22.74,1600.0,15.3287,15.3287,15.3219,15.3287,1600.0
2010-01-25 14:15:00,22.74,22.74,22.72,22.72,400.0,15.3287,15.3287,15.3152,15.3152,400.0
2010-01-25 14:20:00,22.72,22.72,22.71,22.72,1400.0,15.3152,15.3152,15.3085,15.3152,1400.0
2010-01-25 14:25:00,22.72,22.74,22.72,22.73,2500.0,15.3152,15.3287,15.3152,15.3219,2500.0
2010-01-25 14:30:00,22.72,22.73,22.72,22.73,1300.0,15.3152,15.3219,15.3152,15.3219,1300.0
2010-01-25 14:35:00,22.74,22.74,22.73,22.73,1700.0,15.3287,15.3287,15.3219,15.3219,1700.0
2010-01-25 14:40:00,22.73,22.74,22.73,22.74,1400.0,15.3219,15.3287,15.3219,15.3287,1400.0
2010-01-25 14:45:00,22.74,22.77,22.74,22.77,5000.0,15.3287,15.3489,15.3287,15.3489,5000.0
2010-01-25 14:50:00,22.77,22.82,22.77,22.81,3800.0,15.3489,15.3826,15.3489,15.3759,3800.0
2010-01-25 14:55:00,22.81,22.86,22.81,22.84,12100.0,15.3759,15.4096,15.3759,15.3961,12100.0
2010-01-25 15:00:00,22.85,22.85,22.81,22.82,2500.0,15.4028,15.4028,15.3759,15.3826,2500.0
2010-01-25 15:05:00,22.83,22.83,22.81,22.82,3100.0,15.3894,15.3894,15.3759,15.3826,3100.0
2010-01-25 15:10:00,22.82,22.86,22.82,22.85,4600.0,15.3826,15.4096,15.3826,15.4028,4600.0
2010-01-25 15:15:00,22.85,22.87,22.84,22.86,3500.0,15.4028,15.4163,15.3961,15.4096,3500.0
2010-01-25 15:20:00,22.86,22.87,22.83,22.83,4300.0,15.4096,15.4163,15.3894,15.3894,4300.0
2010-01-25 15:25:00,22.85,22.85,22.82,22.83,4000.0,15.4028,15.4028,15.3826,15.3894,4000.0
2010-01-25 15:30:00,22.82,22.88,22.81,22.85,8500.0,15.3826,15.4231,15.3759,15.4028,8500.0
2010-01-25 15:35:00,22.86,22.86,22.84,22.85,4600.0,15.4096,15.4096,15.3961,15.4028,4600.0
2010-01-25 15:40:00,22.84,22.85,22.78,22.78,10100.0,15.3961,15.4028,15.3556,15.3556,10100.0
2010-01-25 15:45:00,22.78,22.79,22.78,22.79,6000.0,15.3556,15.3624,15.3556,15.3624,6000.0
2010-01-25 15:50:00,22.78,22.8,22.78,22.79,17400.0,15.3556,15.3691,15.3556,15.3624,17400.0
2010-01-25 15:55:00,22.79,22.85,22.79,22.84,34900.0,15.3624,15.4028,15.3624,15.3961,34900.0
2010-01-26 09:30:00,22.84,22.91,22.74,22.79,6200.0,15.3961,15.4433,15.3287,15.3624,6200.0
2010-01-26 09:35:00,22.85,22.98,22.85,22.93,2000.0,15.4028,15.4905,15.4028,15.4568,2000.0
2010-01-26 09:40:00,22.93,22.99,22.89,22.93,5200.0,15.4568,15.4972,15.4298,15.4568,5200.0
2010-01-26 09:45:00,22.92,22.92,22.82,22.83,2500.0,15.45,15.45,15.3826,15.3894,2500.0
2010-01-26 09:50:00,22.8,22.84,22.79,22.81,2300.0,15.3691,15.3961,15.3624,15.3759,2300.0
2010-01-26 09:55:00,22.79,22.81,22.79,22.81,400.0,15.3624,15.3759,15.3624,15.3759,400.0
2010-01-26 10:00:00,22.83,22.89,22.82,22.88,5000.0,15.3894,15.4298,15.3826,15.4231,5000.0
2010-01-26 10:05:00,22.88,22.94,22.86,22.9,3600.0,15.4231,15.4635,15.4096,15.4365,3600.0
2010-01-26 10:10:00,22.9,22.9,22.82,22.82,4200.0,15.4365,15.4365,15.3826,15.3826,4200.0
2010-01-26 10:15:00,22.84,22.84,22.81,22.81,1800.0,15.3961,15.3961,15.3759,15.3759,1800.0
2010-01-26 10:20:00,22.81,22.81,22.79,22.8,2200.0,15.3759,15.3759,15.3624,15.3691,2200.0
2010-01-26 10:25:00,22.79,22.79,22.78,22.79,1600.0,15.3624,15.3624,15.3556,15.3624,1600.0
2010-01-26 10:30:00,22.79,22.8,22.78,22.8,3300.0,15.3624,15.3691,15.3556,15.3691,3300.0
2010-01-26 10:35:00,22.8,22.84,22.8,22.81,3700.0,15.3691,15.3961,15.3691,15.3759,3700.0
2010-01-26 10:40:00,22.82,22.82,22.81,22.81,1200.0,15.3826,15.3826,15.3759,15.3759,1200.0
2010-01-26 10:45:00,22.82,22.83,22.82,22.83,800.0,15.3826,15.3894,15.3826,15.3894,800.0
2010-01-26 10:50:00,22.81,22.81,22.78,22.79,1500.0,15.3759,15.3759,15.3556,15.3624,1500.0
2010-01-26 10:55:00,22.79,22.8,22.77,22.8,4700.0,15.3624,15.3691,15.3489,15.3691,4700.0
2010-01-26 11:00:00,22.8,22.85,22.8,22.85,3400.0,15.3691,15.4028,15.3691,15.4028,3400.0
2010-01-26 11:05:00,22.85,22.85,22.84,22.84,2000.0,15.4028,15.4028,15.3961,15.3961,2000.0
2010-01-26 11:10:00,22.83,22.84,22.81,22.81,2500.0,15.3894,15.3961,15.3759,15.3759,2500.0
2010-01-26 11:15:00,22.81,22.81,22.8,22.8,3100.0,15.3759,15.3759,15.3691,15.3691,3100.0
2010-01-26 11:20:00,22.81,22.81,22.79,22.8,1200.0,15.3759,15.3759,15.3624,15.3691,1200.0
2010-01-26 11:25:00,22.8,22.81,22.8,22.8,700.0,15.3691,15.3759,15.3691,15.3691,700.0
2010-01-26 11:30:00,22.8,22.8,22.78,22.78,1600.0,15.3691,15.3691,15.3556,15.3556,1600.0
2010-01-26 11:35:00,22.78,22.82,22.78,22.81,5100.0,15.3556,15.3826,15.3556,15.3759,5100.0
2010-01-26 11:40:00,22.82,22.82,22.82,22.82,700.0,15.3826,15.3826,15.3826,15.3826,700.0
2010-01-26 11:45:00,22.82,22.82,22.79,22.81,5700.0,15.3826,15.3826,15.3624,15.3759,5700.0
2010-01-26 11:50:00,22.81,22.83,22.79,22.82,14100.0,15.3759,15.3894,15.3624,15.3826,14100.0
2010-01-26 11:55:00,22.83,22.83,22.8,22.82,10000.0,15.3894,15.3894,15.3691,15.3826,10000.0
2010-01-26 12:00:00,22.82,22.82,22.82,22.82,2100.0,15.3826,15.3826,15.3826,15.3826,2100.0
2010-01-26 12:05:00,22.81,22.82,22.81,22.82,3200.0,15.3759,15.3826,15.3759,15.3826,3200.0
2010-01-26 12:10:00,22.82,22.82,22.81,22.81,300.0,15.3826,15.3826,15.3759,15.3759,300.0
2010-01-26 12:15:00,22.82,22.82,22.8,22.81,3000.0,15.3826,15.3826,15.3691,15.3759,3000.0
2010-01-26 12:20:00,22.8,22.81,22.8,22.81,4900.0,15.3691,15.3759,15.3691,15.3759,4900.0
2010-01-26 12:25:00,22.8,22.81,22.79,22.8,11600.0,15.3691,15.3759,15.3624,15.3691,11600.0
2010-01-26 12:30:00,22.8,22.81,22.8,22.8,1300.0,15.3691,15.3759,15.3691,15.3691,1300.0
2010-01-26 12:35:00,22.8,22.82,22.8,22.81,3700.0,15.3691,15.3826,15.3691,15.3759,3700.0
2010-01-26 12:40:00,22.82,22.87,22.81,22.85,5400.0,15.3826,15.4163,15.3759,15.4028,5400.0
2010-01-26 12:45:00,22.85,22.86,22.84,22.84,800.0,15.4028,15.4096,15.3961,15.3961,800.0
2010-01-26 12:50:00,22.86,22.86,22.83,22.84,1100.0,15.4096,15.4096,15.3894,15.3961,1100.0
2010-01-26 12:55:00,22.84,22.84,22.81,22.82,1900.0,15.3961,15.3961,15.3759,15.3826,1900.0
2010-01-26 13:00:00,22.81,22.82,22.81,22.82,1600.0,15.3759,15.3826,15.3759,15.3826,1600.0
2010-01-26 13:05:00,22.82,22.82,22.81,22.82,900.0,15.3826,15.3826,15.3759,15.3826,900.0
2010-01-26 13:10:00,22.82,22.85,22.82,22.85,3700.0,15.3826,15.4028,15.3826,15.4028,3700.0
2010-01-26 13:15:00,22.86,22.86,22.85,22.85,1800.0,15.4096,15.4096,15.4028,15.4028,1800.0
2010-01-26 13:20:00,22.84,22.85,22.82,22.83,1700.0,15.3961,15.4028,15.3826,15.3894,1700.0
2010-01-26 13:25:00,22.84,22.84,22.84,22.84,100.0,15.3961,15.3961,15.3961,15.3961,100.0
2010-01-26 13:30:00,22.83,22.84,22.83,22.84,200.0,15.3894,15.3961,15.3894,15.3961,200.0
2010-01-26 13:35:00,22.84,22.84,22.84,22.84,100.0,15.3961,15.3961,15.3961,15.3961,100.0
2010-01-26 13:40:00,22.83,22.84,22.83,22.84,1100.0,15.3894,15.3961,15.3894,15.3961,1100.0
2010-01-26 13:45:00,22.85,22.88,22.85,22.86,900.0,15.4028,15.4231,15.4028,15.4096,900.0
2010-01-26 13:50:00,22.85,22.86,22.85,22.85,400.0,15.4028,15.4096,15.4028,15.4028,400.0
2010-01-26 13:55:00,22.86,22.86,22.83,22.83,1200.0,15.4096,15.4096,15.3894,15.3894,1200.0
2010-01-26 14:00:00,22.83,22.84,22.83,22.83,3200.0,15.3894,15.3961,15.3894,15.3894,3200.0
2010-01-26 14:05:00,22.84,22.84,22.82,22.83,8700.0,15.3961,15.3961,15.3826,15.3894,8700.0
2010-01-26 14:10:00,22.84,22.86,22.83,22.86,3600.0,15.3961,15.4096,15.3894,15.4096,3600.0
2010-01-26 14:15:00,22.86,22.86,22.85,22.85,1300.0,15.4096,15.4096,15.4028,15.4028,1300.0
2010-01-26 14:20:00,22.84,22.84,22.82,22.84,1600.0,15.3961,15.3961,15.3826,15.3961,1600.0
2010-01-26 14:25:00,22.83,22.85,22.83,22.84,1600.0,15.3894,15.4028,15.3894,15.3961,1600.0
2010-01-26 14:30:00,22.84,22.85,22.84,22.85,2600.0,15.3961,15.4028,15.3961,15.4028,2600.0
2010-01-26 14:35:00,22.85,22.85,22.84,22.85,4600.0,15.4028,15.4028,15.3961,15.4028,4600.0
2010-01-26 14:40:00,22.83,22.85,22.83,22.85,1600.0,15.3894,15.4028,15.3894,15.4028,1600.0
2010-01-26 14:45:00,22.85,22.88,22.85,22.87,1700.0,15.4028,15.4231,15.4028,15.4163,1700.0
2010-01-26 14:50:00,22.86,22.87,22.86,22.87,800.0,15.4096,15.4163,15.4096,15.4163,800.0
2010-01-26 14:55:00,22.87,22.87,22.83,22.83,3000.0,15.4163,15.4163,15.3894,15.3894,3000.0
2010-01-26 15:00:00,22.83,22.84,22.83,22.83,3200.0,15.3894,15.3961,15.3894,15.3894,3200.0
2010-01-26 15:05:00,22.84,22.84,22.83,22.84,2800.0,15.3961,15.3961,15.3894,15.3961,2800.0
2010-01-26 15:10:00,22.84,22.85,22.83,22.84,4300.0,15.3961,15.4028,15.3894,15.3961,4300.0
2010-01-26 15:15:00,22.84,22.86,22.84,22.86,2200.0,15.3961,15.4096,15.3961,15.4096,2200.0
2010-01-26 15:20:00,22.87,22.87,22.81,22.83,9400.0,15.4163,15.4163,15.3759,15.3894,9400.0
2010-01-26 15:25:00,22.82,22.83,22.81,22.82,3800.0,15.3826,15.3894,15.3759,15.3826,3800.0
2010-01-26 15:30:00,22.82,22.83,22.78,22.78,3000.0,15.3826,15.3894,15.3556,15.3556,3000.0
2010-01-26 15:35:00,22.78,22.79,22.76,22.78,4700.0,15.3556,15.3624,15.3422,15.3556,4700.0
2010-01-26 15:40:00,22.77,22.77,22.69,22.69,8400.0,15.3489,15.3489,15.295,15.295,8400.0
2010-01-26 15:45:00,22.69,22.7,22.69,22.7,9200.0,15.295,15.3017,15.295,15.3017,9200.0
2010-01-26 15:50:00,22.7,22.71,22.67,22.67,13700.0,15.3017,15.3085,15.2815,15.2815,13700.0
2010-01-26 15:55:00,22.68,22.69,22.66,22.66,48200.0,15.2882,15.295,15.2748,15.2748,48200.0
2010-01-27 09:30:00,22.59,22.71,22.55,22.67,10400.0,15.2276,15.3085,15.2006,15.2815,10400.0
2010-01-27 09:35:00,22.64,22.83,22.64,22.76,5700.0,15.2613,15.3894,15.2613,15.3422,5700.0
2010-01-27 09:40:00,22.78,22.78,22.58,22.6,3200.0,15.3556,15.3556,15.2208,15.2343,3200.0
2010-01-27 09:45:00,22.59,22.6,22.57,22.57,3300.0,15.2276,15.2343,15.2141,15.2141,3300.0
2010-01-27 09:50:00,22.59,22.59,22.56,22.58,2700.0,15.2276,15.2276,15.2073,15.2208,2700.0
2010-01-27 09:55:00,22.57,22.59,22.57,22.58,2000.0,15.2141,15.2276,15.2141,15.2208,2000.0
2010-01-27 10:00:00,22.57,22.58,22.54,22.55,5700.0,15.2141,15.2208,15.1939,15.2006,5700.0
2010-01-27 10:05:00,22.54,22.55,22.52,22.52,4700.0,15.1939,15.2006,15.1804,15.1804,4700.0
2010-01-27 10:10:00,22.53,22.53,22.49,22.51,3800.0,15.1871,15.1871,15.1602,15.1736,3800.0
2010-01-27 10:15:00,22.52,22.53,22.49,22.5,8400.0,15.1804,15.1871,15.1602,15.1669,8400.0
2010-01-27 10:20:00,22.51,22.53,22.5,22.53,5400.0,15.1736,15.1871,15.1669,15.1871,5400.0
2010-01-27 10:25:00,22.53,22.56,22.52,22.56,6400.0,15.1871,15.2073,15.1804,15.2073,6400.0
2010-01-27 10:30:00,22.55,22.56,22.51,22.52,5200.0,15.2006,15.2073,15.1736,15.1804,5200.0
2010-01-27 10:35:00,22.54,22.54,22.5,22.52,3300.0,15.1939,15.1939,15.1669,15.1804,3300.0
2010-01-27 10:40:00,22.51,22.56,22.5,22.56,3500.0,15.1736,15.2073,15.1669,15.2073,3500.0
2010-01-27 10:45:00,22.56,22.56,22.54,22.54,4000.0,15.2073,15.2073,15.1939,15.1939,4000.0
2010-01-27 10:50:00,22.53,22.55,22.52,22.55,3200.0,15.1871,15.2006,15.1804,15.2006,3200.0
2010-01-27 10:55:00,22.53,22.56,22.53,22.56,2300.0,15.1871,15.2073,15.1871,15.2073,2300.0
2010-01-27 11:00:00,22.56,22.56,22.5,22.51,1700.0,15.2073,15.2073,15.1669,15.1736,1700.0
2010-01-27 11:05:00,22.51,22.51,22.46,22.46,8100.0,15.1736,15.1736,15.1399,15.1399,8100.0
2010-01-27 11:10:00,22.47,22.48,22.45,22.48,5600.0,15.1467,15.1534,15.1332,15.1534,5600.0
2010-01-27 11:15:00,22.48,22.48,22.42,22.46,14500.0,15.1534,15.1534,15.113,15.1399,14500.0
2010-01-27 11:20:00,22.47,22.48,22.46,22.47,7700.0,15.1467,15.1534,15.1399,15.1467,7700.0
2010-01-27 11:25:00,22.46,22.47,22.42,22.45,15500.0,15.1399,15.1467,15.113,15.1332,15500.0
2010-01-27 11:30:00,22.44,22.44,22.41,22.42,2400.0,15.1265,15.1265,15.1062,15.113,2400.0
2010-01-27 11:35:00,22.42,22.42,22.4,22.41,6000.0,15.113,15.113,15.0995,15.1062,6000.0
2010-01-27 11:40:00,22.41,22.46,22.41,22.46,5200.0,15.1062,15.1399,15.1062,15.1399,5200.0
2010-01-27 11:45:00,22.46,22.47,22.45,22.45,3400.0,15.1399,15.1467,15.1332,15.1332,3400.0
2010-01-27 11:50:00,22.44,22.46,22.42,22.45,4400.0,15.1265,15.1399,15.113,15.1332,4400.0
2010-01-27 11:55:00,22.44,22.45,22.43,22.44,4500.0,15.1265,15.1332,15.1197,15.1265,4500.0
2010-01-27 12:00:00,22.43,22.44,22.43,22.44,3700.0,15.1197,15.1265,15.1197,15.1265,3700.0
2010-01-27 12:05:00,22.44,22.47,22.44,22.45,3200.0,15.1265,15.1467,15.1265,15.1332,3200.0
2010-01-27 12:10:00,22.46,22.46,22.44,22.44,2300.0,15.1399,15.1399,15.1265,15.1265,2300.0
2010-01-27 12:15:00,22.43,22.43,22.41,22.42,2100.0,15.1197,15.1197,15.1062,15.113,2100.0
2010-01-27 12:20:00,22.42,22.43,22.39,22.41,13800.0,15.113,15.1197,15.0928,15.1062,13800.0
2010-01-27 12:25:00,22.4,22.42,22.39,22.42,2900.0,15.0995,15.113,15.0928,15.113,2900.0
2010-01-27 12:30:00,22.42,22.43,22.42,22.42,7400.0,15.113,15.1197,15.113,15.113,7400.0
2010-01-27 12:35:00,22.43,22.44,22.41,22.42,4500.0,15.1197,15.1265,15.1062,15.113,4500.0
2010-01-27 12:40:00,22.42,22.45,22.42,22.45,1100.0,15.113,15.1332,15.113,15.1332,1100.0
2010-01-27 12:45:00,22.44,22.45,22.43,22.44,1500.0,15.1265,15.1332,15.1197,15.1265,1500.0
2010-01-27 12:50:00,22.43,22.43,22.42,22.43,2000.0,15.1197,15.1197,15.113,15.1197,2000.0
2010-01-27 12:55:00,22.45,22.46,22.45,22.46,1100.0,15.1332,15.1399,15.1332,15.1399,1100.0
2010-01-27 13:00:00,22.47,22.47,22.44,22.45,2200.0,15.1467,15.1467,15.1265,15.1332,2200.0
2010-01-27 13:05:00,22.46,22.47,22.46,22.47,2500.0,15.1399,15.1467,15.1399,15.1467,2500.0
2010-01-27 13:10:00,22.47,22.47,22.45,22.46,1900.0,15.1467,15.1467,15.1332,15.1399,1900.0
2010-01-27 13:15:00,22.47,22.47,22.45,22.45,3000.0,15.1467,15.1467,15.1332,15.1332,3000.0
2010-01-27 13:20:00,22.46,22.48,22.44,22.47,1700.0,15.1399,15.1534,15.1265,15.1467,1700.0
2010-01-27 13:25:00,22.48,22.48,22.47,22.47,1300.0,15.1534,15.1534,15.1467,15.1467,1300.0
2010-01-27 13:30:00,22.46,22.48,22.46,22.46,3200.0,15.1399,15.1534,15.1399,15.1399,3200.0
2010-01-27 13:35:00,22.47,22.48,22.46,22.47,1600.0,15.1467,15.1534,15.1399,15.1467,1600.0
2010-01-27 13:40:00,22.47,22.47,22.44,22.45,1300.0,15.1467,15.1467,15.1265,15.1332,1300.0
2010-01-27 13:45:00,22.43,22.45,22.43,22.45,1400.0,15.1197,15.1332,15.1197,15.1332,1400.0
2010-01-27 13:50:00,22.44,22.45,22.42,22.42,3000.0,15.1265,15.1332,15.113,15.113,3000.0
2010-01-27 13:55:00,22.42,22.43,22.4,22.42,6200.0,15.113,15.1197,15.0995,15.113,6200.0
2010-01-27 14:00:00,22.42,22.42,22.4,22.42,2100.0,15.113,15.113,15.0995,15.113,2100.0
2010-01-27 14:05:00,22.42,22.43,22.42,22.42,1300.0,15.113,15.1197,15.113,15.113,1300.0
2010-01-27 14:10:00,22.43,22.43,22.4,22.41,2200.0,15.1197,15.1197,15.0995,15.1062,2200.0
2010-01-27 14:15:00,22.42,22.42,22.32,22.41,10000.0,15.113,15.113,15.0456,15.1062,10000.0
2010-01-27 14:20:00,22.41,22.43,22.33,22.37,17200.0,15.1062,15.1197,15.0523,15.0793,17200.0
2010-01-27 14:25:00,22.38,22.39,22.35,22.37,13600.0,15.086,15.0928,15.0658,15.0793,13600.0
2010-01-27 14:30:00,22.37,22.38,22.35,22.38,9800.0,15.0793,15.086,15.0658,15.086,9800.0
2010-01-27 14:35:00,22.37,22.44,22.36,22.42,6100.0,15.0793,15.1265,15.0725,15.113,6100.0
2010-01-27 14:40:00,22.41,22.46,22.41,22.45,6000.0,15.1062,15.1399,15.1062,15.1332,6000.0
2010-01-27 14:45:00,22.43,22.47,22.43,22.45,5600.0,15.1197,15.1467,15.1197,15.1332,5600.0
2010-01-27 14:50:00,22.45,22.45,22.41,22.41,4800.0,15.1332,15.1332,15.1062,15.1062,4800.0
2010-01-27 14:55:00,22.4,22.42,22.4,22.42,7300.0,15.0995,15.113,15.0995,15.113,7300.0
2010-01-27 15:00:00,22.44,22.44,22.42,22.44,2000.0,15.1265,15.1265,15.113,15.1265,2000.0
2010-01-27 15:05:00,22.44,22.44,22.37,22.39,8000.0,15.1265,15.1265,15.0793,15.0928,8000.0
2010-01-27 15:10:00,22.39,22.39,22.35,22.37,6100.0,15.0928,15.0928,15.0658,15.0793,6100.0
2010-01-27 15:15:00,22.37,22.44,22.35,22.43,25900.0,15.0793,15.1265,15.0658,15.1197,25900.0
2010-01-27 15:20:00,22.44,22.48,22.43,22.47,4800.0,15.1265,15.1534,15.1197,15.1467,4800.0
2010-01-27 15:25:00,22.46,22.49,22.43,22.48,10000.0,15.1399,15.1602,15.1197,15.1534,10000.0
2010-01-27 15:30:00,22.47,22.55,22.47,22.54,8300.0,15.1467,15.2006,15.1467,15.1939,8300.0
2010-01-27 15:35:00,22.54,22.54,22.49,22.52,14000.0,15.1939,15.1939,15.1602,15.1804,14000.0
2010-01-27 15:40:00,22.51,22.52,22.46,22.46,21700.0,15.1736,15.1804,15.1399,15.1399,21700.0
2010-01-27 15:45:00,22.46,22.47,22.44,22.46,15800.0,15.1399,15.1467,15.1265,15.1399,15800.0
2010-01-27 15:50:00,22.45,22.48,22.44,22.48,15600.0,15.1332,15.1534,15.1265,15.1534,15600.0
2010-01-27 15:55:00,22.46,22.51,22.46,22.49,37200.0,15.1399,15.1736,15.1399,15.1602,37200.0
2010-01-28 09:30:00,22.55,22.55,22.31,22.4,8300.0,15.2006,15.2006,15.0388,15.0995,8300.0
2010-01-28 09:35:00,22.41,22.47,22.36,22.45,2700.0,15.1062,15.1467,15.0725,15.1332,2700.0
2010-01-28 09:40:00,22.43,22.44,22.27,22.33,4700.0,15.1197,15.1265,15.0119,15.0523,4700.0
2010-01-28 09:45:00,22.35,22.4,22.35,22.4,3200.0,15.0658,15.0995,15.0658,15.0995,3200.0
2010-01-28 09:50:00,22.41,22.51,22.41,22.51,3100.0,15.1062,15.1736,15.1062,15.1736,3100.0
2010-01-28 09:55:00,22.51,22.57,22.51,22.55,2200.0,15.1736,15.2141,15.1736,15.2006,2200.0
2010-01-28 10:00:00,22.52,22.53,22.48,22.5,4500.0,15.1804,15.1871,15.1534,15.1669,4500.0
2010-01-28 10:05:00,22.49,22.49,22.46,22.48,2000.0,15.1602,15.1602,15.1399,15.1534,2000.0
2010-01-28 10:10:00,22.46,22.46,22.39,22.45,4800.0,15.1399,15.1399,15.0928,15.1332,4800.0
2010-01-28 10:15:00,22.46,22.53,22.45,22.52,2200.0,15.1399,15.1871,15.1332,15.1804,2200.0
2010-01-28 10:20:00,22.53,22.54,22.42,22.43,6700.0,15.1871,15.1939,15.113,15.1197,6700.0
2010-01-28 10:25:00,22.43,22.47,22.43,22.46,2600.0,15.1197,15.1467,15.1197,15.1399,2600.0
2010-01-28 10:30:00,22.47,22.47,22.46,22.47,2700.0,15.1467,15.1467,15.1399,15.1467,2700.0
2010-01-28 10:35:00,22.46,22.52,22.46,22.52,1800.0,15.1399,15.1804,15.1399,15.1804,1800.0
2010-01-28 10:40:00,22.49,22.52,22.49,22.5,900.0,15.1602,15.1804,15.1602,15.1669,900.0
2010-01-28 10:45:00,22.5,22.5,22.42,22.45,3200.0,15.1669,15.1669,15.113,15.1332,3200.0
2010-01-28 10:50:00,22.43,22.43,22.41,22.41,400.0,15.1197,15.1197,15.1062,15.1062,400.0
2010-01-28 10:55:00,22.37,22.37,22.37,22.37,200.0,15.0793,15.0793,15.0793,15.0793,200.0
2010-01-28 11:00:00,22.36,22.36,22.33,22.34,1300.0,15.0725,15.0725,15.0523,15.0591,1300.0
2010-01-28 11:05:00,22.32,22.42,22.32,22.4,6600.0,15.0456,15.113,15.0456,15.0995,6600.0
2010-01-28 11:10:00,22.42,22.46,22.42,22.42,4900.0,15.113,15.1399,15.113,15.113,4900.0
2010-01-28 11:15:00,22.45,22.46,22.43,22.44,1500.0,15.1332,15.1399,15.1197,15.1265,1500.0
2010-01-28 11:20:00,22.43,22.44,22.41,22.44,1200.0,15.1197,15.1265,15.1062,15.1265,1200.0
2010-01-28 11:25:00,22.42,22.46,22.41,22.41,2900.0,15.113,15.1399,15.1062,15.1062,2900.0
2010-01-28 11:30:00,22.42,22.42,22.38,22.39,2400.0,15.113,15.113,15.086,15.0928,2400.0
2010-01-28 11:35:00,22.36,22.4,22.36,22.4,2200.0,15.0725,15.0995,15.0725,15.0995,2200.0
2010-01-28 11:40:00,22.4,22.42,22.37,22.4,7600.0,15.0995,15.113,15.0793,15.0995,7600.0
2010-01-28 11:45:00,22.39,22.42,22.38,22.4,2700.0,15.0928,15.113,15.086,15.0995,2700.0
2010-01-28 11:50:00,22.38,22.38,22.35,22.37,1200.0,15.086,15.086,15.0658,15.0793,1200.0
2010-01-28 11:55:00,22.37,22.44,22.37,22.41,2500.0,15.0793,15.1265,15.0793,15.1062,2500.0
2010-01-28 12:00:00,22.4,22.41,22.36,22.37,11900.0,15.0995,15.1062,15.0725,15.0793,11900.0
2010-01-28 12:05:00,22.35,22.37,22.35,22.35,3400.0,15.0658,15.0793,15.0658,15.0658,3400.0
2010-01-28 12:10:00,22.35,22.35,22.33,22.33,5800.0,15.0658,15.0658,15.0523,15.0523,5800.0
2010-01-28 12:15:00,22.34,22.35,22.33,22.34,1100.0,15.0591,15.0658,15.0523,15.0591,1100.0
2010-01-28 12:20:00,22.33,22.35,22.32,22.35,7100.0,15.0523,15.0658,15.0456,15.0658,7100.0
2010-01-28 12:25:00,22.34,22.37,22.34,22.37,500.0,15.0591,15.0793,15.0591,15.0793,500.0
2010-01-28 12:30:00,22.35,22.39,22.34,22.37,13300.0,15.0658,15.0928,15.0591,15.0793,13300.0
2010-01-28 12:35:00,22.36,22.43,22.36,22.4,6700.0,15.0725,15.1197,15.0725,15.0995,6700.0
2010-01-28 12:40:00,22.4,22.41,22.4,22.4,2600.0,15.0995,15.1062,15.0995,15.0995,2600.0
2010-01-28 12:45:00,22.4,22.42,22.4,22.41,2000.0,15.0995,15.113,15.0995,15.1062,2000.0
2010-01-28 12:50:00,22.44,22.44,22.42,22.44,600.0,15.1265,15.1265,15.113,15.1265,600.0
2010-01-28 12:55:00,22.43,22.44,22.43,22.43,800.0,15.1197,15.1265,15.1197,15.1197,800.0
2010-01-28 13:00:00,22.43,22.44,22.42,22.44,500.0,15.1197,15.1265,15.113,15.1265,500.0
2010-01-28 13:05:00,22.43,22.45,22.42,22.43,1900.0,15.1197,15.1332,15.113,15.1197,1900.0
2010-01-28 13:10:00,22.44,22.44,22.43,22.43,1400.0,15.1265,15.1265,15.1197,15.1197,1400.0
2010-01-28 13:15:00,22.44,22.44,22.4,22.41,4100.0,15.1265,15.1265,15.0995,15.1062,4100.0
2010-01-28 13:20:00,22.42,22.47,22.42,22.46,1100.0,15.113,15.1467,15.113,15.1399,1100.0
2010-01-28 13:25:00,22.45,22.46,22.45,22.46,300.0,15.1332,15.1399,15.1332,15.1399,300.0
2010-01-28 13:30:00,22.45,22.46,22.44,22.44,1700.0,15.1332,15.1399,15.1265,15.1265,1700.0
2010-01-28 13:35:00,22.43,22.45,22.43,22.45,1500.0,15.1197,15.1332,15.1197,15.1332,1500.0
2010-01-28 13:40:00,22.45,22.49,22.45,22.49,3900.0,15.1332,15.1602,15.1332,15.1602,3900.0
2010-01-28 13:45:00,22.49,22.5,22.48,22.5,4300.0,15.1602,15.1669,15.1534,15.1669,4300.0
2010-01-28 13:50:00,22.49,22.5,22.48,22.48,2100.0,15.1602,15.1669,15.1534,15.1534,2100.0
2010-01-28 13:55:00,22.47,22.47,22.43,22.45,2600.0,15.1467,15.1467,15.1197,15.1332,2600.0
2010-01-28 14:00:00,22.44,22.44,22.42,22.44,2700.0,15.1265,15.1265,15.113,15.1265,2700.0
2010-01-28 14:05:00,22.43,22.44,22.42,22.42,3600.0,15.1197,15.1265,15.113,15.113,3600.0
2010-01-28 14:10:00,22.43,22.43,22.4,22.42,2500.0,15.1197,15.1197,15.0995,15.113,2500.0
2010-01-28 14:15:00,22.42,22.42,22.38,22.38,2900.0,15.113,15.113,15.086,15.086,2900.0
2010-01-28 14:20:00,22.39,22.43,22.38,22.43,4600.0,15.0928,15.1197,15.086,15.1197,4600.0
2010-01-28 14:25:00,22.44,22.47,22.42,22.46,3100.0,15.1265,15.1467,15.113,15.1399,3100.0
2010-01-28 14:30:00,22.47,22.47,22.45,22.47,2600.0,15.1467,15.1467,15.1332,15.1467,2600.0
2010-01-28 14:35:00,22.47,22.48,22.44,22.45,4400.0,15.1467,15.1534,15.1265,15.1332,4400.0
2010-01-28 14:40:00,22.45,22.51,22.45,22.51,4400.0,15.1332,15.1736,15.1332,15.1736,4400.0
2010-01-28 14:45:00,22.5,22.55,22.5,22.54,6600.0,15.1669,15.2006,15.1669,15.1939,6600.0
2010-01-28 14:50:00,22.55,22.58,22.55,22.58,3700.0,15.2006,15.2208,15.2006,15.2208,3700.0
2010-01-28 14:55:00,22.58,22.58,22.55,22.55,2600.0,15.2208,15.2208,15.2006,15.2006,2600.0
2010-01-28 15:00:00,22.54,22.56,22.53,22.56,3600.0,15.1939,15.2073,15.1871,15.2073,3600.0
2010-01-28 15:05:00,22.54,22.6,22.54,22.58,4800.0,15.1939,15.2343,15.1939,15.2208,4800.0
2010-01-28 15:10:00,22.6,22.6,22.56,22.57,7900.0,15.2343,15.2343,15.2073,15.2141,7900.0
2010-01-28 15:15:00,22.56,22.63,22.56,22.62,8500.0,15.2073,15.2545,15.2073,15.2478,8500.0
2010-01-28 15:20:00,22.62,22.67,22.62,22.67,9100.0,15.2478,15.2815,15.2478,15.2815,9100.0
2010-01-28 15:25:00,22.67,22.69,22.66,22.67,5200.0,15.2815,15.295,15.2748,15.2815,5200.0
2010-01-28 15:30:00,22.68,22.7,22.65,22.69,13400.0,15.2882,15.3017,15.268,15.295,13400.0
2010-01-28 15:35:00,22.69,22.73,22.67,22.73,10000.0,15.295,15.3219,15.2815,15.3219,10000.0
2010-01-28 15:40:00,22.71,22.74,22.67,22.69,19100.0,15.3085,15.3287,15.2815,15.295,19100.0
2010-01-28 15:45:00,22.69,22.71,22.65,22.65,13000.0,15.295,15.3085,15.268,15.268,13000.0
2010-01-28 15:50:00,22.65,22.66,22.64,22.65,16700.0,15.268,15.2748,15.2613,15.268,16700.0
2010-01-28 15:55:00,22.66,22.66,22.58,22.58,40200.0,15.2748,15.2748,15.2208,15.2208,40200.0
2010-01-29 09:30:00,22.66,22.98,22.59,22.81,7800.0,15.2748,15.4905,15.2276,15.3759,7800.0
2010-01-29 09:35:00,22.84,22.86,22.71,22.8,8100.0,15.3961,15.4096,15.3085,15.3691,8100.0
2010-01-29 09:40:00,22.79,22.9,22.75,22.9,6900.0,15.3624,15.4365,15.3354,15.4365,6900.0
2010-01-29 09:45:00,22.87,22.87,22.84,22.85,25700.0,15.4163,15.4163,15.3961,15.4028,25700.0
2010-01-29 09:50:00,22.84,22.85,22.81,22.83,15800.0,15.3961,15.4028,15.3759,15.3894,15800.0
2010-01-29 09:55:00,22.84,22.85,22.8,22.83,4700.0,15.3961,15.4028,15.3691,15.3894,4700.0
2010-01-29 10:00:00,22.83,22.83,22.79,22.79,5200.0,15.3894,15.3894,15.3624,15.3624,5200.0
2010-01-29 10:05:00,22.8,22.83,22.79,22.81,9200.0,15.3691,15.3894,15.3624,15.3759,9200.0
2010-01-29 10:10:00,22.81,22.85,22.81,22.83,4300.0,15.3759,15.4028,15.3759,15.3894,4300.0
2010-01-29 10:15:00,22.85,22.85,22.8,22.8,9300.0,15.4028,15.4028,15.3691,15.3691,9300.0
2010-01-29 10:20:00,22.8,22.81,22.77,22.77,10500.0,15.3691,15.3759,15.3489,15.3489,10500.0
2010-01-29 10:25:00,22.79,22.82,22.77,22.81,3100.0,15.3624,15.3826,15.3489,15.3759,3100.0
2010-01-29 10:30:00,22.81,22.81,22.72,22.72,3700.0,15.3759,15.3759,15.3152,15.3152,3700.0
2010-01-29 10:35:00,22.72,22.73,22.71,22.71,2700.0,15.3152,15.3219,15.3085,15.3085,2700.0
2010-01-29 10:40:00,22.72,22.72,22.69,22.69,5600.0,15.3152,15.3152,15.295,15.295,5600.0
2010-01-29 10:45:00,22.69,22.72,22.67,22.72,4400.0,15.295,15.3152,15.2815,15.3152,4400.0
2010-01-29 10:50:00,22.73,22.75,22.73,22.75,2100.0,15.3219,15.3354,15.3219,15.3354,2100.0
2010-01-29 10:55:00,22.74,22.74,22.7,22.72,3900.0,15.3287,15.3287,15.3017,15.3152,3900.0
2010-01-29 11:00:00,22.73,22.73,22.66,22.68,4100.0,15.3219,15.3219,15.2748,15.2882,4100.0
2010-01-29 11:05:00,22.69,22.71,22.68,22.71,2000.0,15.295,15.3085,15.2882,15.3085,2000.0
2010-01-29 11:10:00,22.72,22.76,22.72,22.76,1400.0,15.3152,15.3422,15.3152,15.3422,1400.0
2010-01-29 11:15:00,22.76,22.81,22.76,22.79,3800.0,15.3422,15.3759,15.3422,15.3624,3800.0
2010-01-29 11:20:00,22.79,22.79,22.75,22.77,2300.0,15.3624,15.3624,15.3354,15.3489,2300.0
2010-01-29 11:25:00,22.76,22.8,22.76,22.79,3500.0,15.3422,15.3691,15.3422,15.3624,3500.0
2010-01-29 11:30:00,22.77,22.79,22.75,22.75,3900.0,15.3489,15.3624,15.3354,15.3354,3900.0
2010-01-29 11:35:00,22.75,22.79,22.75,22.79,1700.0,15.3354,15.3624,15.3354,15.3624,1700.0
2010-01-29 11:40:00,22.79,22.83,22.78,22.82,8400.0,15.3624,15.3894,15.3556,15.3826,8400.0
2010-01-29 11:45:00,22.82,22.84,22.8,22.81,2700.0,15.3826,15.3961,15.3691,15.3759,2700.0
2010-01-29 11:50:00,22.81,22.82,22.8,22.82,1000.0,15.3759,15.3826,15.3691,15.3826,1000.0
2010-01-29 11:55:00,22.81,22.82,22.77,22.77,3600.0,15.3759,15.3826,15.3489,15.3489,3600.0
2010-01-29 12:00:00,22.77,22.81,22.76,22.79,3000.0,15.3489,15.3759,15.3422,15.3624,3000.0
2010-01-29 12:05:00,22.79,22.8,22.77,22.77,1500.0,15.3624,15.3691,15.3489,15.3489,1500.0
2010-01-29 12:10:00,22.78,22.8,22.77,22.8,2900.0,15.3556,15.3691,15.3489,15.3691,2900.0
2010-01-29 12:15:00,22.8,22.83,22.8,22.82,1900.0,15.3691,15.3894,15.3691,15.3826,1900.0
2010-01-29 12:20:00,22.83,22.83,22.78,22.78,4300.0,15.3894,15.3894,15.3556,15.3556,4300.0
2010-01-29 12:25:00,22.78,22.79,22.76,22.77,5400.0,15.3556,15.3624,15.3422,15.3489,5400.0
2010-01-29 12:30:00,22.75,22.76,22.71,22.75,3500.0,15.3354,15.3422,15.3085,15.3354,3500.0
2010-01-29 12:35:00,22.78,22.78,22.76,22.77,1900.0,15.3556,15.3556,15.3422,15.3489,1900.0
2010-01-29 12:40:00,22.77,22.77,22.75,22.76,2200.0,15.3489,15.3489,15.3354,15.3422,2200.0
2010-01-29 12:45:00,22.76,22.76,22.75,22.76,1700.0,15.3422,15.3422,15.3354,15.3422,1700.0
2010-01-29 12:50:00,22.76,22.78,22.76,22.78,5400.0,15.3422,15.3556,15.3422,15.3556,5400.0
2010-01-29 12:55:00,22.78,22.78,22.77,22.78,2200.0,15.3556,15.3556,15.3489,15.3556,2200.0
2010-01-29 13:00:00,22.78,22.78,22.78,22.78,1500.0,15.3556,15.3556,15.3556,15.3556,1500.0
2010-01-29 13:05:00,22.78,22.79,22.76,22.77,6100.0,15.3556,15.3624,15.3422,15.3489,6100.0
2010-01-29 13:10:00,22.77,22.78,22.77,22.78,2100.0,15.3489,15.3556,15.3489,15.3556,2100.0
2010-01-29 13:15:00,22.78,22.79,22.78,22.78,6900.0,15.3556,15.3624,15.3556,15.3556,6900.0
2010-01-29 13:20:00,22.79,22.79,22.78,22.78,3000.0,15.3624,15.3624,15.3556,15.3556,3000.0
2010-01-29 13:25:00,22.78,22.78,22.75,22.75,2800.0,15.3556,15.3556,15.3354,15.3354,2800.0
2010-01-29 13:30:00,22.74,22.74,22.72,22.73,1700.0,15.3287,15.3287,15.3152,15.3219,1700.0
2010-01-29 13:35:00,22.72,22.78,22.7,22.75,5600.0,15.3152,15.3556,15.3017,15.3354,5600.0
2010-01-29 13:40:00,22.76,22.76,22.69,22.69,4500.0,15.3422,15.3422,15.295,15.295,4500.0
2010-01-29 13:45:00,22.71,22.71,22.69,22.7,2500.0,15.3085,15.3085,15.295,15.3017,2500.0
2010-01-29 13:50:00,22.7,22.71,22.69,22.71,900.0,15.3017,15.3085,15.295,15.3085,900.0
2010-01-29 13:55:00,22.7,22.73,22.7,22.7,3200.0,15.3017,15.3219,15.3017,15.3017,3200.0
2010-01-29 14:00:00,22.7,22.78,22.7,22.78,3600.0,15.3017,15.3556,15.3017,15.3556,3600.0
2010-01-29 14:05:00,22.78,22.78,22.77,22.78,5100.0,15.3556,15.3556,15.3489,15.3556,5100.0
2010-01-29 14:10:00,22.78,22.79,22.78,22.78,9200.0,15.3556,15.3624,15.3556,15.3556,9200.0
2010-01-29 14:15:00,22.78,22.79,22.77,22.77,2200.0,15.3556,15.3624,15.3489,15.3489,2200.0
2010-01-29 14:20:00,22.78,22.78,22.77,22.78,2600.0,15.3556,15.3556,15.3489,15.3556,2600.0
2010-01-29 14:25:00,22.78,22.78,22.77,22.77,1400.0,15.3556,15.3556,15.3489,15.3489,1400.0
2010-01-29 14:30:00,22.78,22.78,22.77,22.77,6700.0,15.3556,15.3556,15.3489,15.3489,6700.0
2010-01-29 14:35:00,22.77,22.78,22.74,22.75,8500.0,15.3489,15.3556,15.3287,15.3354,8500.0
2010-01-29 14:40:00,22.76,22.76,22.74,22.75,3200.0,15.3422,15.3422,15.3287,15.3354,3200.0
2010-01-29 14:45:00,22.76,22.76,22.72,22.72,2100.0,15.3422,15.3422,15.3152,15.3152,2100.0
2010-01-29 14:50:00,22.73,22.73,22.72,22.72,1600.0,15.3219,15.3219,15.3152,15.3152,1600.0
2010-01-29 14:55:00,22.73,22.73,22.67,22.69,3000.0,15.3219,15.3219,15.2815,15.295,3000.0
2010-01-29 15:00:00,22.68,22.69,22.65,22.65,4200.0,15.2882,15.295,15.268,15.268,4200.0
2010-01-29 15:05:00,22.65,22.66,22.63,22.63,9400.0,15.268,15.2748,15.2545,15.2545,9400.0
2010-01-29 15:10:00,22.65,22.65,22.63,22.63,3100.0,15.268,15.268,15.2545,15.2545,3100.0
2010-01-29 15:15:00,22.62,22.65,22.61,22.65,4600.0,15.2478,15.268,15.2411,15.268,4600.0
2010-01-29 15:20:00,22.65,22.65,22.64,22.64,2800.0,15.268,15.268,15.2613,15.2613,2800.0
2010-01-29 15:25:00,22.63,22.64,22.63,22.64,3000.0,15.2545,15.2613,15.2545,15.2613,3000.0
2010-01-29 15:30:00,22.63,22.64,22.6,22.64,9200.0,15.2545,15.2613,15.2343,15.2613,9200.0
2010-01-29 15:35:00,22.64,22.66,22.62,22.65,4700.0,15.2613,15.2748,15.2478,15.268,4700.0
2010-01-29 15:40:00,22.65,22.66,22.62,22.64,8400.0,15.268,15.2748,15.2478,15.2613,8400.0
2010-01-29 15:45:00,22.64,22.64,22.59,22.59,5200.0,15.2613,15.2613,15.2276,15.2276,5200.0
2010-01-29 15:50:00,22.6,22.63,22.59,22.63,10100.0,15.2343,15.2545,15.2276,15.2545,10100.0
2010-01-29 15:55:00,22.62,22.63,22.55,22.57,46000.0,15.2478,15.2545,15.2006,15.2141,46000.0
2010-02-01 09:30:00,22.61,22.82,22.53,22.63,29400.0,15.2411,15.3826,15.1871,15.2545,29400.0
2010-02-01 09:35:00,22.61,22.82,22.6,22.72,29200.0,15.2411,15.3826,15.2343,15.3152,29200.0
2010-02-01 09:40:00,22.75,22.79,22.74,22.79,3200.0,15.3354,15.3624,15.3287,15.3624,3200.0
2010-02-01 09:45:00,22.78,22.79,22.76,22.77,9700.0,15.3556,15.3624,15.3422,15.3489,9700.0
2010-02-01 09:50:00,22.75,22.75,22.65,22.66,5800.0,15.3354,15.3354,15.268,15.2748,5800.0
2010-02-01 09:55:00,22.67,22.69,22.67,22.69,1000.0,15.2815,15.295,15.2815,15.295,1000.0
2010-02-01 10:00:00,22.69,22.72,22.65,22.66,3700.0,15.295,15.3152,15.268,15.2748,3700.0
2010-02-01 10:05:00,22.65,22.68,22.65,22.68,3900.0,15.268,15.2882,15.268,15.2882,3900.0
2010-02-01 10:10:00,22.69,22.71,22.68,22.71,1400.0,15.295,15.3085,15.2882,15.3085,1400.0
2010-02-01 10:15:00,22.71,22.71,22.7,22.7,2400.0,15.3085,15.3085,15.3017,15.3017,2400.0
2010-02-01 10:20:00,22.71,22.73,22.7,22.73,4400.0,15.3085,15.3219,15.3017,15.3219,4400.0
2010-02-01 10:25:00,22.73,22.76,22.72,22.74,7000.0,15.3219,15.3422,15.3152,15.3287,7000.0
2010-02-01 10:30:00,22.74,22.75,22.72,22.73,13800.0,15.3287,15.3354,15.3152,15.3219,13800.0
2010-02-01 10:35:00,22.75,22.82,22.75,22.8,12100.0,15.3354,15.3826,15.3354,15.3691,12100.0
2010-02-01 10:40:00,22.8,22.8,22.74,22.74,3500.0,15.3691,15.3691,15.3287,15.3287,3500.0
2010-02-01 10:45:00,22.75,22.75,22.74,22.74,1200.0,15.3354,15.3354,15.3287,15.3287,1200.0
2010-02-01 10:50:00,22.75,22.79,22.75,22.77,2900.0,15.3354,15.3624,15.3354,15.3489,2900.0
2010-02-01 10:55:00,22.77,22.77,22.71,22.71,4600.0,15.3489,15.3489,15.3085,15.3085,4600.0
2010-02-01 11:00:00,22.73,22.73,22.72,22.73,3500.0,15.3219,15.3219,15.3152,15.3219,3500.0
2010-02-01 11:05:00,22.73,22.79,22.72,22.78,4000.0,15.3219,15.3624,15.3152,15.3556,4000.0
2010-02-01 11:10:00,22.78,22.84,22.78,22.82,3900.0,15.3556,15.3961,15.3556,15.3826,3900.0
2010-02-01 11:15:00,22.82,22.82,22.8,22.8,1700.0,15.3826,15.3826,15.3691,15.3691,1700.0
2010-02-01 11:20:00,22.8,22.81,22.79,22.79,5600.0,15.3691,15.3759,15.3624,15.3624,5600.0
2010-02-01 11:25:00,22.79,22.79,22.78,22.78,500.0,15.3624,15.3624,15.3556,15.3556,500.0
2010-02-01 11:30:00,22.79,22.79,22.76,22.76,1100.0,15.3624,15.3624,15.3422,15.3422,1100.0
2010-02-01 11:35:00,22.76,22.79,22.76,22.79,4800.0,15.3422,15.3624,15.3422,15.3624,4800.0
2010-02-01 11:40:00,22.8,22.8,22.79,22.8,2000.0,15.3691,15.3691,15.3624,15.3691,2000.0
2010-02-01 11:45:00,22.79,22.8,22.79,22.79,2400.0,15.3624,15.3691,15.3624,15.3624,2400.0
2010-02-01 11:50:00,22.8,22.8,22.79,22.79,1800.0,15.3691,15.3691,15.3624,15.3624,1800.0
2010-02-01 11:55:00,22.79,22.79,22.79,22.79,4400.0,15.3624,15.3624,15.3624,15.3624,4400.0
2010-02-01 12:00:00,22.79,22.79,22.78,22.79,3900.0,15.3624,15.3624,15.3556,15.3624,3900.0
2010-02-01 12:05:00,22.79,22.79,22.76,22.77,3400.0,15.3624,15.3624,15.3422,15.3489,3400.0
2010-02-01 12:10:00,22.76,22.76,22.76,22.76,3100.0,15.3422,15.3422,15.3422,15.3422,3100.0
2010-02-01 12:15:00,22.75,22.77,22.75,22.77,3300.0,15.3354,15.3489,15.3354,15.3489,3300.0
2010-02-01 12:20:00,22.78,22.8,22.78,22.79,13500.0,15.3556,15.3691,15.3556,15.3624,13500.0
2010-02-01 12:25:00,22.79,22.8,22.74,22.74,7200.0,15.3624,15.3691,15.3287,15.3287,7200.0
2010-02-01 12:30:00,22.74,22.77,22.74,22.76,3200.0,15.3287,15.3489,15.3287,15.3422,3200.0
2010-02-01 12:35:00,22.75,22.76,22.75,22.76,1600.0,15.3354,15.3422,15.3354,15.3422,1600.0
2010-02-01 12:40:00,22.75,22.78,22.75,22.78,3800.0,15.3354,15.3556,15.3354,15.3556,3800.0
2010-02-01 12:45:00,22.78,22.81,22.78,22.81,4500.0,15.3556,15.3759,15.3556,15.3759,4500.0
2010-02-01 12:50:00,22.8,22.8,22.79,22.8,2300.0,15.3691,15.3691,15.3624,15.3691,2300.0
2010-02-01 12:55:00,22.78,22.78,22.77,22.77,1500.0,15.3556,15.3556,15.3489,15.3489,1500.0
2010-02-01 13:00:00,22.78,22.78,22.77,22.77,900.0,15.3556,15.3556,15.3489,15.3489,900.0
2010-02-01 13:05:00,22.77,22.77,22.77,22.77,4000.0,15.3489,15.3489,15.3489,15.3489,4000.0
2010-02-01 13:10:00,22.77,22.77,22.76,22.76,1400.0,15.3489,15.3489,15.3422,15.3422,1400.0
2010-02-01 13:15:00,22.77,22.78,22.76,22.77,2300.0,15.3489,15.3556,15.3422,15.3489,2300.0
2010-02-01 13:20:00,22.77,22.77,22.77,22.77,200.0,15.3489,15.3489,15.3489,15.3489,200.0
2010-02-01 13:25:00,22.77,22.77,22.76,22.76,600.0,15.3489,15.3489,15.3422,15.3422,600.0
2010-02-01 13:30:00,22.77,22.77,22.76,22.76,3200.0,15.3489,15.3489,15.3422,15.3422,3200.0
2010-02-01 13:35:00,22.75,22.75,22.74,22.74,8600.0,15.3354,15.3354,15.3287,15.3287,8600.0
2010-02-01 13:40:00,22.75,22.75,22.75,22.75,200.0,15.3354,15.3354,15.3354,15.3354,200.0
2010-02-01 13:45:00,22.74,22.75,22.74,22.75,300.0,15.3287,15.3354,15.3287,15.3354,300.0
2010-02-01 13:50:00,22.75,22.75,22.74,22.74,800.0,15.3354,15.3354,15.3287,15.3287,800.0
2010-02-01 13:55:00,22.75,22.75,22.74,22.75,8400.0,15.3354,15.3354,15.3287,15.3354,8400.0
2010-02-01 14:00:00,22.75,22.75,22.74,22.75,1500.0,15.3354,15.3354,15.3287,15.3354,1500.0
2010-02-01 14:05:00,22.74,22.75,22.74,22.75,2100.0,15.3287,15.3354,15.3287,15.3354,2100.0
2010-02-01 14:10:00,22.75,22.75,22.73,22.73,1800.0,15.3354,15.3354,15.3219,15.3219,1800.0
2010-02-01 14:15:00,22.73,22.77,22.73,22.77,8900.0,15.3219,15.3489,15.3219,15.3489,8900.0
2010-02-01 14:20:00,22.77,22.77,22.74,22.74,4200.0,15.3489,15.3489,15.3287,15.3287,4200.0
2010-02-01 14:25:00,22.73,22.74,22.72,22.73,3500.0,15.3219,15.3287,15.3152,15.3219,3500.0
2010-02-01 14:30:00,22.73,22.73,22.71,22.71,1600.0,15.3219,15.3219,15.3085,15.3085,1600.0
2010-02-01 14:35:00,22.7,22.73,22.69,22.73,5400.0,15.3017,15.3219,15.295,15.3219,5400.0
2010-02-01 14:40:00,22.74,22.74,22.69,22.74,8800.0,15.3287,15.3287,15.295,15.3287,8800.0
2010-02-01 14:45:00,22.73,22.74,22.71,22.71,4200.0,15.3219,15.3287,15.3085,15.3085,4200.0
2010-02-01 14:50:00,22.71,22.73,22.71,22.71,2200.0,15.3085,15.3219,15.3085,15.3085,2200.0
2010-02-01 14:55:00,22.71,22.72,22.69,22.69,3800.0,15.3085,15.3152,15.295,15.295,3800.0
2010-02-01 15:00:00,22.69,22.7,22.69,22.69,2500.0,15.295,15.3017,15.295,15.295,2500.0
2010-02-01 15:05:00,22.69,22.7,22.69,22.69,1600.0,15.295,15.3017,15.295,15.295,1600.0
2010-02-01 15:10:00,22.69,22.71,22.69,22.71,4900.0,15.295,15.3085,15.295,15.3085,4900.0
2010-02-01 15:15:00,22.71,22.72,22.7,22.7,4100.0,15.3085,15.3152,15.3017,15.3017,4100.0
2010-02-01 15:20:00,22.7,22.71,22.7,22.7,1600.0,15.3017,15.3085,15.3017,15.3017,1600.0
2010-02-01 15:25:00,22.71,22.71,22.68,22.68,1300.0,15.3085,15.3085,15.2882,15.2882,1300.0
2010-02-01 15:30:00,22.69,22.72,22.69,22.71,2800.0,15.295,15.3152,15.295,15.3085,2800.0
2010-02-01 15:35:00,22.71,22.72,22.7,22.72,7200.0,15.3085,15.3152,15.3017,15.3152,7200.0
2010-02-01 15:40:00,22.72,22.73,22.71,22.72,3200.0,15.3152,15.3219,15.3085,15.3152,3200.0
2010-02-01 15:45:00,22.72,22.73,22.72,22.73,4400.0,15.3152,15.3219,15.3152,15.3219,4400.0
2010-02-01 15:50:00,22.72,22.73,22.72,22.72,11300.0,15.3152,15.3219,15.3152,15.3152,11300.0
2010-02-01 15:55:00,22.72,22.77,22.71,22.75,22300.0,15.3152,15.3489,15.3085,15.3354,22300.0
2010-02-02 09:30:00,22.83,22.86,22.7,22.73,4900.0,15.3894,15.4096,15.3017,15.3219,4900.0
2010-02-02 09:35:00,22.7,22.86,22.7,22.81,11800.0,15.3017,15.4096,15.3017,15.3759,11800.0
2010-02-02 09:40:00,22.8,22.82,22.76,22.81,10400.0,15.3691,15.3826,15.3422,15.3759,10400.0
2010-02-02 09:45:00,22.83,22.94,22.77,22.89,23700.0,15.3894,15.4635,15.3489,15.4298,23700.0
2010-02-02 09:50:00,22.89,22.92,22.86,22.92,4900.0,15.4298,15.45,15.4096,15.45,4900.0
2010-02-02 09:55:00,22.95,22.95,22.9,22.91,4500.0,15.4702,15.4702,15.4365,15.4433,4500.0
2010-02-02 10:00:00,22.91,22.93,22.91,22.91,3200.0,15.4433,15.4568,15.4433,15.4433,3200.0
2010-02-02 10:05:00,22.9,22.91,22.87,22.88,4000.0,15.4365,15.4433,15.4163,15.4231,4000.0
2010-02-02 10:10:00,22.89,22.91,22.88,22.89,20900.0,15.4298,15.4433,15.4231,15.4298,20900.0
2010-02-02 10:15:00,22.88,22.94,22.88,22.94,5500.0,15.4231,15.4635,15.4231,15.4635,5500.0
2010-02-02 10:20:00,22.92,22.93,22.91,22.92,1800.0,15.45,15.4568,15.4433,15.45,1800.0
2010-02-02 10:25:00,22.92,22.93,22.91,22.92,2100.0,15.45,15.4568,15.4433,15.45,2100.0
2010-02-02 10:30:00,22.91,22.92,22.88,22.89,6200.0,15.4433,15.45,15.4231,15.4298,6200.0
2010-02-02 10:35:00,22.89,22.9,22.88,22.89,3700.0,15.4298,15.4365,15.4231,15.4298,3700.0
2010-02-02 10:40:00,22.89,22.9,22.89,22.9,1600.0,15.4298,15.4365,15.4298,15.4365,1600.0
2010-02-02 10:45:00,22.91,22.92,22.89,22.91,1900.0,15.4433,15.45,15.4298,15.4433,1900.0
2010-02-02 10:50:00,22.9,22.98,22.9,22.98,3800.0,15.4365,15.4905,15.4365,15.4905,3800.0
2010-02-02 10:55:00,22.96,22.99,22.96,22.99,8600.0,15.477,15.4972,15.477,15.4972,8600.0
2010-02-02 11:00:00,22.99,23.0,22.95,22.97,4000.0,15.4972,15.5039,15.4702,15.4837,4000.0
2010-02-02 11:05:00,22.97,23.0,22.95,23.0,7300.0,15.4837,15.5039,15.4702,15.5039,7300.0
2010-02-02 11:10:00,22.99,23.0,22.98,22.98,1800.0,15.4972,15.5039,15.4905,15.4905,1800.0
2010-02-02 11:15:00,22.99,22.99,22.98,22.98,3600.0,15.4972,15.4972,15.4905,15.4905,3600.0
2010-02-02 11:20:00,22.99,22.99,22.98,22.98,3000.0,15.4972,15.4972,15.4905,15.4905,3000.0
2010-02-02 11:25:00,22.99,22.99,22.95,22.95,3800.0,15.4972,15.4972,15.4702,15.4702,3800.0
2010-02-02 11:30:00,22.95,22.95,22.93,22.93,2600.0,15.4702,15.4702,15.4568,15.4568,2600.0
2010-02-02 11:35:00,22.91,22.91,22.9,22.9,3200.0,15.4433,15.4433,15.4365,15.4365,3200.0
2010-02-02 11:40:00,22.9,22.91,22.88,22.91,5800.0,15.4365,15.4433,15.4231,15.4433,5800.0
2010-02-02 11:45:00,22.91,22.93,22.91,22.92,5900.0,15.4433,15.4568,15.4433,15.45,5900.0
2010-02-02 11:50:00,22.92,22.93,22.92,22.92,4200.0,15.45,15.4568,15.45,15.45,4200.0
2010-02-02 11:55:00,22.92,22.92,22.89,22.89,2200.0,15.45,15.45,15.4298,15.4298,2200.0
2010-02-02 12:00:00,22.9,22.9,22.88,22.9,500.0,15.4365,15.4365,15.4231,15.4365,500.0
2010-02-02 12:05:00,22.9,22.92,22.9,22.92,3200.0,15.4365,15.45,15.4365,15.45,3200.0
2010-02-02 12:10:00,22.93,22.93,22.93,22.93,400.0,15.4568,15.4568,15.4568,15.4568,400.0
2010-02-02 12:15:00,22.95,22.96,22.94,22.94,2100.0,15.4702,15.477,15.4635,15.4635,2100.0
2010-02-02 12:20:00,22.94,22.94,22.94,22.94,600.0,15.4635,15.4635,15.4635,15.4635,600.0
2010-02-02 12:25:00,22.94,22.96,22.92,22.93,2900.0,15.4635,15.477,15.45,15.4568,2900.0
2010-02-02 12:30:00,22.95,22.95,22.93,22.94,1100.0,15.4702,15.4702,15.4568,15.4635,1100.0
2010-02-02 12:35:00,22.94,22.94,22.87,22.9,15500.0,15.4635,15.4635,15.4163,15.4365,15500.0
2010-02-02 12:40:00,22.91,22.95,22.91,22.93,3200.0,15.4433,15.4702,15.4433,15.4568,3200.0
2010-02-02 12:45:00,22.93,22.94,22.92,22.92,1800.0,15.4568,15.4635,15.45,15.45,1800.0
2010-02-02 12:50:00,22.95,22.95,22.95,22.95,300.0,15.4702,15.4702,15.4702,15.4702,300.0
2010-02-02 12:55:00,22.97,22.98,22.96,22.96,3500.0,15.4837,15.4905,15.477,15.477,3500.0
2010-02-02 13:00:00,22.96,22.97,22.92,22.92,3700.0,15.477,15.4837,15.45,15.45,3700.0
2010-02-02 13:05:00,22.93,22.93,22.89,22.89,13300.0,15.4568,15.4568,15.4298,15.4298,13300.0
2010-02-02 13:10:00,22.88,22.89,22.87,22.88,6700.0,15.4231,15.4298,15.4163,15.4231,6700.0
2010-02-02 13:15:00,22.88,22.88,22.88,22.88,0.0,15.4231,15.4231,15.4231,15.4231,0.0
2010-02-02 13:20:00,22.9,22.9,22.88,22.89,3300.0,15.4365,15.4365,15.4231,15.4298,3300.0
2010-02-02 13:25:00,22.89,22.89,22.89,22.89,100.0,15.4298,15.4298,15.4298,15.4298,100.0
2010-02-02 13:30:00,22.89,22.89,22.86,22.87,5900.0,15.4298,15.4298,15.4096,15.4163,5900.0
2010-02-02 13:35:00,22.88,22.88,22.87,22.88,2300.0,15.4231,15.4231,15.4163,15.4231,2300.0
2010-02-02 13:40:00,22.88,22.91,22.88,22.91,3300.0,15.4231,15.4433,15.4231,15.4433,3300.0
2010-02-02 13:45:00,22.89,22.91,22.89,22.89,3100.0,15.4298,15.4433,15.4298,15.4298,3100.0
2010-02-02 13:50:00,22.91,22.91,22.91,22.91,2100.0,15.4433,15.4433,15.4433,15.4433,2100.0
2010-02-02 13:55:00,22.91,22.97,22.91,22.97,8100.0,15.4433,15.4837,15.4433,15.4837,8100.0
2010-02-02 14:00:00,22.97,22.98,22.95,22.96,5200.0,15.4837,15.4905,15.4702,15.477,5200.0
2010-02-02 14:05:00,22.95,22.96,22.95,22.96,3400.0,15.4702,15.477,15.4702,15.477,3400.0
2010-02-02 14:10:00,22.95,22.96,22.94,22.94,9100.0,15.4702,15.477,15.4635,15.4635,9100.0
2010-02-02 14:15:00,22.94,22.95,22.94,22.95,600.0,15.4635,15.4702,15.4635,15.4702,600.0
2010-02-02 14:20:00,22.93,22.95,22.92,22.94,3300.0,15.4568,15.4702,15.45,15.4635,3300.0
2010-02-02 14:25:00,22.94,22.94,22.88,22.88,30200.0,15.4635,15.4635,15.4231,15.4231,30200.0
2010-02-02 14:30:00,22.9,22.9,22.88,22.88,600.0,15.4365,15.4365,15.4231,15.4231,600.0
2010-02-02 14:35:00,22.89,22.9,22.87,22.87,3100.0,15.4298,15.4365,15.4163,15.4163,3100.0
2010-02-02 14:40:00,22.88,22.91,22.84,22.84,8800.0,15.4231,15.4433,15.3961,15.3961,8800.0
2010-02-02 14:45:00,22.86,22.88,22.84,22.85,5100.0,15.4096,15.4231,15.3961,15.4028,5100.0
2010-02-02 14:50:00,22.85,22.87,22.84,22.87,9700.0,15.4028,15.4163,15.3961,15.4163,9700.0
2010-02-02 14:55:00,22.87,22.89,22.85,22.89,6900.0,15.4163,15.4298,15.4028,15.4298,6900.0
2010-02-02 15:00:00,22.87,22.9,22.87,22.9,3300.0,15.4163,15.4365,15.4163,15.4365,3300.0
2010-02-02 15:05:00,22.9,22.9,22.87,22.89,9500.0,15.4365,15.4365,15.4163,15.4298,9500.0
2010-02-02 15:10:00,22.89,22.89,22.82,22.82,24300.0,15.4298,15.4298,15.3826,15.3826,24300.0
2010-02-02 15:15:00,22.82,22.84,22.79,22.81,19000.0,15.3826,15.3961,15.3624,15.3759,19000.0
2010-02-02 15:20:00,22.78,22.78,22.74,22.74,43200.0,15.3556,15.3556,15.3287,15.3287,43200.0
2010-02-02 15:25:00,22.74,22.76,22.72,22.74,39200.0,15.3287,15.3422,15.3152,15.3287,39200.0
2010-02-02 15:30:00,22.74,22.75,22.72,22.74,33000.0,15.3287,15.3354,15.3152,15.3287,33000.0
2010-02-02 15:35:00,22.73,22.74,22.7,22.7,38900.0,15.3219,15.3287,15.3017,15.3017,38900.0
2010-02-02 15:40:00,22.71,22.75,22.68,22.69,62000.0,15.3085,15.3354,15.2882,15.295,62000.0
2010-02-02 15:45:00,22.69,22.71,22.65,22.71,91100.0,15.295,15.3085,15.268,15.3085,91100.0
2010-02-02 15:50:00,22.71,22.74,22.68,22.73,39800.0,15.3085,15.3287,15.2882,15.3219,39800.0
2010-02-02 15:55:00,22.73,22.77,22.55,22.7,109800.0,15.3219,15.3489,15.2006,15.3017,109800.0
2010-02-03 09:30:00,22.8,23.7,22.8,23.4,79200.0,15.3691,15.9758,15.3691,15.7736,79200.0
2010-02-03 09:35:00,23.4,23.43,23.08,23.32,43600.0,15.7736,15.7938,15.5579,15.7197,43600.0
2010-02-03 09:40:00,23.32,23.63,23.32,23.53,65600.0,15.7197,15.9286,15.7197,15.8612,65600.0
2010-02-03 09:45:00,23.56,23.6,23.43,23.54,37100.0,15.8814,15.9084,15.7938,15.868,37100.0
2010-02-03 09:50:00,23.54,23.54,23.4,23.4,22000.0,15.868,15.868,15.7736,15.7736,22000.0
2010-02-03 09:55:00,23.4,23.43,23.35,23.39,23000.0,15.7736,15.7938,15.7399,15.7668,23000.0
2010-02-03 10:00:00,23.39,23.41,23.39,23.41,20100.0,15.7668,15.7803,15.7668,15.7803,20100.0
2010-02-03 10:05:00,23.41,23.56,23.4,23.55,20400.0,15.7803,15.8814,15.7736,15.8747,20400.0
2010-02-03 10:10:00,23.54,23.57,23.51,23.55,12500.0,15.868,15.8882,15.8477,15.8747,12500.0
2010-02-03 10:15:00,23.55,23.69,23.55,23.68,21100.0,15.8747,15.9691,15.8747,15.9623,21100.0
2010-02-03 10:20:00,23.68,23.75,23.68,23.68,25500.0,15.9623,16.0095,15.9623,15.9623,25500.0
2010-02-03 10:25:00,23.68,23.72,23.66,23.66,15900.0,15.9623,15.9893,15.9488,15.9488,15900.0
2010-02-03 10:30:00,23.67,23.7,23.61,23.62,37500.0,15.9556,15.9758,15.9151,15.9219,37500.0
2010-02-03 10:35:00,23.61,23.62,23.58,23.62,29300.0,15.9151,15.9219,15.8949,15.9219,29300.0
2010-02-03 10:40:00,23.62,23.65,23.61,23.64,32200.0,15.9219,15.9421,15.9151,15.9354,32200.0
2010-02-03 10:45:00,23.64,23.74,23.64,23.69,23000.0,15.9354,16.0028,15.9354,15.9691,23000.0
2010-02-03 10:50:00,23.69,23.7,23.59,23.6,40000.0,15.9691,15.9758,15.9017,15.9084,40000.0
2010-02-03 10:55:00,23.61,23.62,23.58,23.61,24200.0,15.9151,15.9219,15.8949,15.9151,24200.0
2010-02-03 11:00:00,23.62,23.65,23.62,23.64,17100.0,15.9219,15.9421,15.9219,15.9354,17100.0
2010-02-03 11:05:00,23.64,23.64,23.59,23.6,9800.0,15.9354,15.9354,15.9017,15.9084,9800.0
2010-02-03 11:10:00,23.61,23.62,23.59,23.62,8600.0,15.9151,15.9219,15.9017,15.9219,8600.0
2010-02-03 11:15:00,23.61,23.62,23.59,23.6,7600.0,15.9151,15.9219,15.9017,15.9084,7600.0
2010-02-03 11:20:00,23.59,23.59,23.52,23.52,8600.0,15.9017,15.9017,15.8545,15.8545,8600.0
2010-02-03 11:25:00,23.52,23.53,23.47,23.51,10000.0,15.8545,15.8612,15.8208,15.8477,10000.0
2010-02-03 11:30:00,23.51,23.56,23.49,23.5,16100.0,15.8477,15.8814,15.8342,15.841,16100.0
2010-02-03 11:35:00,23.5,23.5,23.47,23.48,7000.0,15.841,15.841,15.8208,15.8275,7000.0
2010-02-03 11:40:00,23.48,23.48,23.44,23.45,11600.0,15.8275,15.8275,15.8005,15.8073,11600.0
2010-02-03 11:45:00,23.45,23.53,23.44,23.52,12100.0,15.8073,15.8612,15.8005,15.8545,12100.0
2010-02-03 11:50:00,23.52,23.56,23.52,23.56,9600.0,15.8545,15.8814,15.8545,15.8814,9600.0
2010-02-03 11:55:00,23.56,23.67,23.55,23.66,16500.0,15.8814,15.9556,15.8747,15.9488,16500.0
2010-02-03 12:00:00,23.69,23.69,23.66,23.67,6700.0,15.9691,15.9691,15.9488,15.9556,6700.0
2010-02-03 12:05:00,23.67,23.71,23.65,23.69,13900.0,15.9556,15.9825,15.9421,15.9691,13900.0
2010-02-03 12:10:00,23.68,23.7,23.68,23.68,6400.0,15.9623,15.9758,15.9623,15.9623,6400.0
2010-02-03 12:15:00,23.69,23.69,23.65,23.66,6500.0,15.9691,15.9691,15.9421,15.9488,6500.0
2010-02-03 12:20:00,23.66,23.67,23.62,23.63,7500.0,15.9488,15.9556,15.9219,15.9286,7500.0
2010-02-03 12:25:00,23.64,23.65,23.63,23.64,4500.0,15.9354,15.9421,15.9286,15.9354,4500.0
2010-02-03 12:30:00,23.63,23.64,23.62,23.62,4500.0,15.9286,15.9354,15.9219,15.9219,4500.0
2010-02-03 12:35:00,23.62,23.64,23.62,23.64,2200.0,15.9219,15.9354,15.9219,15.9354,2200.0
2010-02-03 12:40:00,23.63,23.66,23.63,23.66,6500.0,15.9286,15.9488,15.9286,15.9488,6500.0
2010-02-03 12:45:00,23.65,23.66,23.61,23.64,4000.0,15.9421,15.9488,15.9151,15.9354,4000.0
2010-02-03 12:50:00,23.64,23.65,23.63,23.65,1600.0,15.9354,15.9421,15.9286,15.9421,1600.0
2010-02-03 12:55:00,23.65,23.65,23.64,23.64,1100.0,15.9421,15.9421,15.9354,15.9354,1100.0
2010-02-03 13:00:00,23.64,23.68,23.64,23.67,15500.0,15.9354,15.9623,15.9354,15.9556,15500.0
2010-02-03 13:05:00,23.67,23.72,23.67,23.72,20500.0,15.9556,15.9893,15.9556,15.9893,20500.0
2010-02-03 13:10:00,23.71,23.72,23.68,23.69,10400.0,15.9825,15.9893,15.9623,15.9691,10400.0
2010-02-03 13:15:00,23.69,23.7,23.67,23.67,12200.0,15.9691,15.9758,15.9556,15.9556,12200.0
2010-02-03 13:20:00,23.68,23.7,23.68,23.7,5300.0,15.9623,15.9758,15.9623,15.9758,5300.0
2010-02-03 13:25:00,23.69,23.7,23.67,23.69,8500.0,15.9691,15.9758,15.9556,15.9691,8500.0
2010-02-03 13:30:00,23.69,23.69,23.67,23.67,2900.0,15.9691,15.9691,15.9556,15.9556,2900.0
2010-02-03 13:35:00,23.67,23.67,23.64,23.64,5600.0,15.9556,15.9556,15.9354,15.9354,5600.0
2010-02-03 13:40:00,23.65,24.12,23.65,23.83,68300.0,15.9421,16.2589,15.9421,16.0634,68300.0
2010-02-03 13:45:00,23.84,24.05,23.84,23.91,44500.0,16.0702,16.2117,16.0702,16.1174,44500.0
2010-02-03 13:50:00,23.91,23.92,23.82,23.82,10300.0,16.1174,16.1241,16.0567,16.0567,10300.0
2010-02-03 13:55:00,23.82,23.84,23.82,23.83,2200.0,16.0567,16.0702,16.0567,16.0634,2200.0
2010-02-03 14:00:00,23.83,23.84,23.82,23.82,1300.0,16.0634,16.0702,16.0567,16.0567,1300.0
2010-02-03 14:05:00,23.82,23.82,23.79,23.8,6600.0,16.0567,16.0567,16.0365,16.0432,6600.0
2010-02-03 14:10:00,23.8,23.82,23.8,23.82,6800.0,16.0432,16.0567,16.0432,16.0567,6800.0
2010-02-03 14:15:00,23.82,23.85,23.82,23.84,13700.0,16.0567,16.0769,16.0567,16.0702,13700.0
2010-02-03 14:20:00,23.85,23.85,23.83,23.84,13400.0,16.0769,16.0769,16.0634,16.0702,13400.0
2010-02-03 14:25:00,23.85,23.85,23.8,23.8,12500.0,16.0769,16.0769,16.0432,16.0432,12500.0
2010-02-03 14:30:00,23.8,23.85,23.79,23.83,15400.0,16.0432,16.0769,16.0365,16.0634,15400.0
2010-02-03 14:35:00,23.84,23.92,23.83,23.91,20600.0,16.0702,16.1241,16.0634,16.1174,20600.0
2010-02-03 14:40:00,23.9,23.92,23.88,23.9,13600.0,16.1106,16.1241,16.0971,16.1106,13600.0
2010-02-03 14:45:00,23.9,23.93,23.89,23.92,17700.0,16.1106,16.1308,16.1039,16.1241,17700.0
2010-02-03 14:50:00,23.91,23.93,23.89,23.92,8600.0,16.1174,16.1308,16.1039,16.1241,8600.0
2010-02-03 14:55:00,23.92,23.92,23.88,23.88,16100.0,16.1241,16.1241,16.0971,16.0971,16100.0
2010-02-03 15:00:00,23.88,23.88,23.85,23.86,6600.0,16.0971,16.0971,16.0769,16.0837,6600.0
2010-02-03 15:05:00,23.85,23.86,23.83,23.83,18900.0,16.0769,16.0837,16.0634,16.0634,18900.0
2010-02-03 15:10:00,23.83,23.84,23.78,23.79,16300.0,16.0634,16.0702,16.0297,16.0365,16300.0
2010-02-03 15:15:00,23.78,23.79,23.74,23.75,14000.0,16.0297,16.0365,16.0028,16.0095,14000.0
2010-02-03 15:20:00,23.74,23.76,23.73,23.74,7900.0,16.0028,16.0163,15.996,16.0028,7900.0
2010-02-03 15:25:00,23.74,23.77,23.74,23.75,17200.0,16.0028,16.023,16.0028,16.0095,17200.0
2010-02-03 15:30:00,23.75,23.77,23.75,23.77,12300.0,16.0095,16.023,16.0095,16.023,12300.0
2010-02-03 15:35:00,23.77,23.81,23.76,23.79,42500.0,16.023,16.05,16.0163,16.0365,42500.0
2010-02-03 15:40:00,23.8,23.8,23.72,23.72,36500.0,16.0432,16.0432,15.9893,15.9893,36500.0
2010-02-03 15:45:00,23.72,23.78,23.72,23.77,35800.0,15.9893,16.0297,15.9893,16.023,35800.0
2010-02-03 15:50:00,23.78,23.79,23.76,23.78,38200.0,16.0297,16.0365,16.0163,16.0297,38200.0
2010-02-03 15:55:00,23.79,23.79,23.73,23.75,50500.0,16.0365,16.0365,15.996,16.0095,50500.0
2010-02-04 09:30:00,23.5,23.65,23.32,23.59,32100.0,15.841,15.9421,15.7197,15.9017,32100.0
2010-02-04 09:35:00,23.61,23.66,23.52,23.52,9700.0,15.9151,15.9488,15.8545,15.8545,9700.0
2010-02-04 09:40:00,23.5,23.66,23.49,23.61,13800.0,15.841,15.9488,15.8342,15.9151,13800.0
2010-02-04 09:45:00,23.6,23.64,23.55,23.59,10900.0,15.9084,15.9354,15.8747,15.9017,10900.0
2010-02-04 09:50:00,23.55,23.57,23.52,23.53,11700.0,15.8747,15.8882,15.8545,15.8612,11700.0
2010-02-04 09:55:00,23.53,23.55,23.49,23.52,20400.0,15.8612,15.8747,15.8342,15.8545,20400.0
2010-02-04 10:00:00,23.52,23.58,23.52,23.57,5900.0,15.8545,15.8949,15.8545,15.8882,5900.0
2010-02-04 10:05:00,23.57,23.59,23.55,23.56,10600.0,15.8882,15.9017,15.8747,15.8814,10600.0
2010-02-04 10:10:00,23.55,23.58,23.52,23.58,14800.0,15.8747,15.8949,15.8545,15.8949,14800.0
2010-02-04 10:15:00,23.58,23.68,23.58,23.66,29900.0,15.8949,15.9623,15.8949,15.9488,29900.0
2010-02-04 10:20:00,23.66,23.69,23.66,23.66,20900.0,15.9488,15.9691,15.9488,15.9488,20900.0
2010-02-04 10:25:00,23.67,23.7,23.66,23.67,11000.0,15.9556,15.9758,15.9488,15.9556,11000.0
2010-02-04 10:30:00,23.68,23.69,23.66,23.66,17100.0,15.9623,15.9691,15.9488,15.9488,17100.0
2010-02-04 10:35:00,23.66,23.67,23.66,23.67,20800.0,15.9488,15.9556,15.9488,15.9556,20800.0
2010-02-04 10:40:00,23.66,23.68,23.66,23.67,6300.0,15.9488,15.9623,15.9488,15.9556,6300.0
2010-02-04 10:45:00,23.66,23.66,23.6,23.62,8000.0,15.9488,15.9488,15.9084,15.9219,8000.0
2010-02-04 10:50:00,23.62,23.62,23.59,23.59,3100.0,15.9219,15.9219,15.9017,15.9017,3100.0
2010-02-04 10:55:00,23.59,23.6,23.59,23.6,18200.0,15.9017,15.9084,15.9017,15.9084,18200.0
2010-02-04 11:00:00,23.6,23.64,23.59,23.62,6000.0,15.9084,15.9354,15.9017,15.9219,6000.0
2010-02-04 11:05:00,23.63,23.66,23.61,23.62,4800.0,15.9286,15.9488,15.9151,15.9219,4800.0
2010-02-04 11:10:00,23.6,23.61,23.59,23.61,3800.0,15.9084,15.9151,15.9017,15.9151,3800.0
2010-02-04 11:15:00,23.6,23.65,23.59,23.65,11200.0,15.9084,15.9421,15.9017,15.9421,11200.0
2010-02-04 11:20:00,23.63,23.67,23.63,23.67,3000.0,15.9286,15.9556,15.9286,15.9556,3000.0
2010-02-04 11:25:00,23.67,23.78,23.67,23.77,16100.0,15.9556,16.0297,15.9556,16.023,16100.0
2010-02-04 11:30:00,23.78,23.78,23.72,23.72,6000.0,16.0297,16.0297,15.9893,15.9893,6000.0
2010-02-04 11:35:00,23.72,23.78,23.68,23.77,17700.0,15.9893,16.0297,15.9623,16.023,17700.0
2010-02-04 11:40:00,23.76,23.78,23.71,23.71,30100.0,16.0163,16.0297,15.9825,15.9825,30100.0
2010-02-04 11:45:00,23.71,23.72,23.69,23.7,7800.0,15.9825,15.9893,15.9691,15.9758,7800.0
2010-02-04 11:50:00,23.71,23.72,23.7,23.7,1900.0,15.9825,15.9893,15.9758,15.9758,1900.0
2010-02-04 11:55:00,23.7,23.71,23.7,23.7,2900.0,15.9758,15.9825,15.9758,15.9758,2900.0
2010-02-04 12:00:00,23.71,23.71,23.7,23.71,1900.0,15.9825,15.9825,15.9758,15.9825,1900.0
2010-02-04 12:05:00,23.7,23.73,23.7,23.72,5900.0,15.9758,15.996,15.9758,15.9893,5900.0
2010-02-04 12:10:00,23.72,23.72,23.7,23.7,3300.0,15.9893,15.9893,15.9758,15.9758,3300.0
2010-02-04 12:15:00,23.7,23.71,23.7,23.71,5800.0,15.9758,15.9825,15.9758,15.9825,5800.0
2010-02-04 12:20:00,23.71,23.72,23.7,23.71,2600.0,15.9825,15.9893,15.9758,15.9825,2600.0
2010-02-04 12:25:00,23.71,23.71,23.7,23.7,3900.0,15.9825,15.9825,15.9758,15.9758,3900.0
2010-02-04 12:30:00,23.7,23.71,23.7,23.7,3400.0,15.9758,15.9825,15.9758,15.9758,3400.0
2010-02-04 12:35:00,23.7,23.7,23.68,23.69,29600.0,15.9758,15.9758,15.9623,15.9691,29600.0
2010-02-04 12:40:00,23.7,23.72,23.69,23.7,6800.0,15.9758,15.9893,15.9691,15.9758,6800.0
2010-02-04 12:45:00,23.7,23.71,23.67,23.68,20700.0,15.9758,15.9825,15.9556,15.9623,20700.0
2010-02-04 12:50:00,23.69,23.7,23.66,23.69,7900.0,15.9691,15.9758,15.9488,15.9691,7900.0
2010-02-04 12:55:00,23.69,23.71,23.69,23.7,5100.0,15.9691,15.9825,15.9691,15.9758,5100.0
2010-02-04 13:00:00,23.71,23.71,23.69,23.69,5600.0,15.9825,15.9825,15.9691,15.9691,5600.0
2010-02-04 13:05:00,23.69,23.69,23.69,23.69,2400.0,15.9691,15.9691,15.9691,15.9691,2400.0
2010-02-04 13:10:00,23.69,23.69,23.68,23.69,3100.0,15.9691,15.9691,15.9623,15.9691,3100.0
2010-02-04 13:15:00,23.68,23.68,23.67,23.68,1100.0,15.9623,15.9623,15.9556,15.9623,1100.0
2010-02-04 13:20:00,23.67,23.68,23.65,23.66,4000.0,15.9556,15.9623,15.9421,15.9488,4000.0
2010-02-04 13:25:00,23.66,23.7,23.64,23.7,22700.0,15.9488,15.9758,15.9354,15.9758,22700.0
2010-02-04 13:30:00,23.7,23.7,23.67,23.69,10400.0,15.9758,15.9758,15.9556,15.9691,10400.0
2010-02-04 13:35:00,23.68,23.72,23.68,23.72,12100.0,15.9623,15.9893,15.9623,15.9893,12100.0
2010-02-04 13:40:00,23.72,23.72,23.69,23.69,3700.0,15.9893,15.9893,15.9691,15.9691,3700.0
2010-02-04 13:45:00,23.69,23.74,23.66,23.74,6700.0,15.9691,16.0028,15.9488,16.0028,6700.0
2010-02-04 13:50:00,23.74,23.74,23.7,23.71,3500.0,16.0028,16.0028,15.9758,15.9825,3500.0
2010-02-04 13:55:00,23.71,23.71,23.67,23.68,14500.0,15.9825,15.9825,15.9556,15.9623,14500.0
2010-02-04 14:00:00,23.68,23.68,23.66,23.67,8300.0,15.9623,15.9623,15.9488,15.9556,8300.0
2010-02-04 14:05:00,23.66,23.69,23.66,23.66,9200.0,15.9488,15.9691,15.9488,15.9488,9200.0
2010-02-04 14:10:00,23.67,23.67,23.66,23.67,6000.0,15.9556,15.9556,15.9488,15.9556,6000.0
2010-02-04 14:15:00,23.66,23.7,23.66,23.69,7200.0,15.9488,15.9758,15.9488,15.9691,7200.0
2010-02-04 14:20:00,23.68,23.72,23.68,23.71,10700.0,15.9623,15.9893,15.9623,15.9825,10700.0
2010-02-04 14:25:00,23.71,23.71,23.68,23.68,6700.0,15.9825,15.9825,15.9623,15.9623,6700.0
2010-02-04 14:30:00,23.68,23.69,23.68,23.69,4300.0,15.9623,15.9691,15.9623,15.9691,4300.0
2010-02-04 14:35:00,23.67,23.68,23.66,23.67,1500.0,15.9556,15.9623,15.9488,15.9556,1500.0
2010-02-04 14:40:00,23.67,23.69,23.67,23.69,6500.0,15.9556,15.9691,15.9556,15.9691,6500.0
2010-02-04 14:45:00,23.7,23.71,23.7,23.7,2900.0,15.9758,15.9825,15.9758,15.9758,2900.0
2010-02-04 14:50:00,23.7,23.71,23.68,23.68,7500.0,15.9758,15.9825,15.9623,15.9623,7500.0
2010-02-04 14:55:00,23.68,23.71,23.68,23.7,7700.0,15.9623,15.9825,15.9623,15.9758,7700.0
2010-02-04 15:00:00,23.7,23.71,23.67,23.67,6200.0,15.9758,15.9825,15.9556,15.9556,6200.0
2010-02-04 15:05:00,23.68,23.68,23.66,23.66,4200.0,15.9623,15.9623,15.9488,15.9488,4200.0
2010-02-04 15:10:00,23.66,23.67,23.66,23.67,7600.0,15.9488,15.9556,15.9488,15.9556,7600.0
2010-02-04 15:15:00,23.67,23.69,23.66,23.67,13600.0,15.9556,15.9691,15.9488,15.9556,13600.0
2010-02-04 15:20:00,23.66,23.68,23.66,23.67,12200.0,15.9488,15.9623,15.9488,15.9556,12200.0
2010-02-04 15:25:00,23.66,23.67,23.66,23.67,8700.0,15.9488,15.9556,15.9488,15.9556,8700.0
2010-02-04 15:30:00,23.66,23.68,23.66,23.67,17700.0,15.9488,15.9623,15.9488,15.9556,17700.0
2010-02-04 15:35:00,23.67,23.68,23.66,23.67,14100.0,15.9556,15.9623,15.9488,15.9556,14100.0
2010-02-04 15:40:00,23.66,23.68,23.66,23.67,13800.0,15.9488,15.9623,15.9488,15.9556,13800.0
2010-02-04 15:45:00,23.66,23.68,23.66,23.66,19900.0,15.9488,15.9623,15.9488,15.9488,19900.0
2010-02-04 15:50:00,23.67,23.67,23.61,23.61,14500.0,15.9556,15.9556,15.9151,15.9151,14500.0
2010-02-04 15:55:00,23.61,23.64,23.57,23.57,64600.0,15.9151,15.9354,15.8882,15.8882,64600.0
2010-02-05 09:30:00,23.49,23.52,23.3,23.31,33900.0,15.8342,15.8545,15.7062,15.7129,33900.0
2010-02-05 09:35:00,23.32,23.36,23.25,23.25,53200.0,15.7197,15.7466,15.6725,15.6725,53200.0
2010-02-05 09:40:00,23.25,23.25,23.12,23.13,28500.0,15.6725,15.6725,15.5848,15.5916,28500.0
2010-02-05 09:45:00,23.14,23.19,23.12,23.16,32300.0,15.5983,15.632,15.5848,15.6118,32300.0
2010-02-05 09:50:00,23.14,23.16,23.14,23.14,20500.0,15.5983,15.6118,15.5983,15.5983,20500.0
2010-02-05 09:55:00,23.14,23.14,23.08,23.1,19800.0,15.5983,15.5983,15.5579,15.5714,19800.0
2010-02-05 10:00:00,23.11,23.16,23.1,23.15,11900.0,15.5781,15.6118,15.5714,15.6051,11900.0
2010-02-05 10:05:00,23.16,23.19,23.13,23.19,24000.0,15.6118,15.632,15.5916,15.632,24000.0
2010-02-05 10:10:00,23.19,23.19,23.14,23.16,15700.0,15.632,15.632,15.5983,15.6118,15700.0
2010-02-05 10:15:00,23.14,23.15,23.14,23.15,3700.0,15.5983,15.6051,15.5983,15.6051,3700.0
2010-02-05 10:20:00,23.15,23.18,23.15,23.17,6800.0,15.6051,15.6253,15.6051,15.6185,6800.0
2010-02-05 10:25:00,23.17,23.2,23.17,23.19,18500.0,15.6185,15.6388,15.6185,15.632,18500.0
2010-02-05 10:30:00,23.2,23.21,23.08,23.08,13900.0,15.6388,15.6455,15.5579,15.5579,13900.0
2010-02-05 10:35:00,23.1,23.1,23.02,23.02,7800.0,15.5714,15.5714,15.5174,15.5174,7800.0
2010-02-05 10:40:00,23.02,23.03,22.99,23.0,11700.0,15.5174,15.5242,15.4972,15.5039,11700.0
2010-02-05 10:45:00,22.98,22.99,22.97,22.98,5000.0,15.4905,15.4972,15.4837,15.4905,5000.0
2010-02-05 10:50:00,22.99,22.99,22.97,22.97,10300.0,15.4972,15.4972,15.4837,15.4837,10300.0
2010-02-05 10:55:00,22.98,22.99,22.97,22.99,9800.0,15.4905,15.4972,15.4837,15.4972,9800.0
2010-02-05 11:00:00,23.0,23.02,22.98,22.99,12000.0,15.5039,15.5174,15.4905,15.4972,12000.0
2010-02-05 11:05:00,22.99,23.01,22.98,23.01,5700.0,15.4972,15.5107,15.4905,15.5107,5700.0
2010-02-05 11:10:00,23.01,23.07,23.01,23.07,7100.0,15.5107,15.5511,15.5107,15.5511,7100.0
2010-02-05 11:15:00,23.07,23.14,23.07,23.13,6300.0,15.5511,15.5983,15.5511,15.5916,6300.0
2010-02-05 11:20:00,23.14,23.14,23.07,23.07,7700.0,15.5983,15.5983,15.5511,15.5511,7700.0
2010-02-05 11:25:00,23.07,23.08,23.02,23.02,8200.0,15.5511,15.5579,15.5174,15.5174,8200.0
2010-02-05 11:30:00,23.02,23.02,23.01,23.01,2000.0,15.5174,15.5174,15.5107,15.5107,2000.0
2010-02-05 11:35:00,22.99,23.03,22.99,23.03,4700.0,15.4972,15.5242,15.4972,15.5242,4700.0
2010-02-05 11:40:00,23.04,23.08,23.03,23.08,5700.0,15.5309,15.5579,15.5242,15.5579,5700.0
2010-02-05 11:45:00,23.08,23.16,23.08,23.16,27200.0,15.5579,15.6118,15.5579,15.6118,27200.0
2010-02-05 11:50:00,23.15,23.16,23.13,23.14,5600.0,15.6051,15.6118,15.5916,15.5983,5600.0
2010-02-05 11:55:00,23.14,23.14,23.1,23.11,1900.0,15.5983,15.5983,15.5714,15.5781,1900.0
2010-02-05 12:00:00,23.12,23.13,23.11,23.11,3700.0,15.5848,15.5916,15.5781,15.5781,3700.0
2010-02-05 12:05:00,23.12,23.15,23.12,23.13,5200.0,15.5848,15.6051,15.5848,15.5916,5200.0
2010-02-05 12:10:00,23.11,23.11,23.08,23.1,4600.0,15.5781,15.5781,15.5579,15.5714,4600.0
2010-02-05 12:15:00,23.1,23.14,23.1,23.14,3100.0,15.5714,15.5983,15.5714,15.5983,3100.0
2010-02-05 12:20:00,23.14,23.14,23.1,23.1,1400.0,15.5983,15.5983,15.5714,15.5714,1400.0
2010-02-05 12:25:00,23.11,23.12,23.1,23.12,2500.0,15.5781,15.5848,15.5714,15.5848,2500.0
2010-02-05 12:30:00,23.12,23.12,23.07,23.08,3900.0,15.5848,15.5848,15.5511,15.5579,3900.0
2010-02-05 12:35:00,23.07,23.07,23.02,23.02,5900.0,15.5511,15.5511,15.5174,15.5174,5900.0
2010-02-05 12:40:00,23.01,23.03,23.01,23.02,3600.0,15.5107,15.5242,15.5107,15.5174,3600.0
2010-02-05 12:45:00,23.02,23.03,23.01,23.01,2800.0,15.5174,15.5242,15.5107,15.5107,2800.0
2010-02-05 12:50:00,23.02,23.02,23.0,23.0,3300.0,15.5174,15.5174,15.5039,15.5039,3300.0
2010-02-05 12:55:00,23.01,23.03,23.0,23.02,7700.0,15.5107,15.5242,15.5039,15.5174,7700.0
2010-02-05 13:00:00,23.03,23.04,23.03,23.04,1600.0,15.5242,15.5309,15.5242,15.5309,1600.0
2010-02-05 13:05:00,23.05,23.05,23.04,23.04,3200.0,15.5377,15.5377,15.5309,15.5309,3200.0
2010-02-05 13:10:00,23.04,23.06,23.04,23.06,7000.0,15.5309,15.5444,15.5309,15.5444,7000.0
2010-02-05 13:15:00,23.06,23.06,23.05,23.05,3900.0,15.5444,15.5444,15.5377,15.5377,3900.0
2010-02-05 13:20:00,23.05,23.06,23.0,23.0,7900.0,15.5377,15.5444,15.5039,15.5039,7900.0
2010-02-05 13:25:00,23.01,23.02,23.0,23.01,2700.0,15.5107,15.5174,15.5039,15.5107,2700.0
2010-02-05 13:30:00,23.01,23.01,22.97,22.98,4400.0,15.5107,15.5107,15.4837,15.4905,4400.0
2010-02-05 13:35:00,22.98,22.99,22.95,22.95,11500.0,15.4905,15.4972,15.4702,15.4702,11500.0
2010-02-05 13:40:00,22.94,22.96,22.9,22.92,5800.0,15.4635,15.477,15.4365,15.45,5800.0
2010-02-05 13:45:00,22.91,22.94,22.91,22.94,3200.0,15.4433,15.4635,15.4433,15.4635,3200.0
2010-02-05 13:50:00,22.93,22.93,22.93,22.93,1200.0,15.4568,15.4568,15.4568,15.4568,1200.0
2010-02-05 13:55:00,22.93,22.94,22.88,22.89,5300.0,15.4568,15.4635,15.4231,15.4298,5300.0
2010-02-05 14:00:00,22.9,22.91,22.89,22.89,5400.0,15.4365,15.4433,15.4298,15.4298,5400.0
2010-02-05 14:05:00,22.88,22.89,22.85,22.86,2700.0,15.4231,15.4298,15.4028,15.4096,2700.0
2010-02-05 14:10:00,22.85,22.89,22.85,22.89,4000.0,15.4028,15.4298,15.4028,15.4298,4000.0
2010-02-05 14:15:00,22.9,22.9,22.87,22.88,3800.0,15.4365,15.4365,15.4163,15.4231,3800.0
2010-02-05 14:20:00,22.89,22.89,22.87,22.87,4400.0,15.4298,15.4298,15.4163,15.4163,4400.0
2010-02-05 14:25:00,22.88,22.88,22.83,22.87,16400.0,15.4231,15.4231,15.3894,15.4163,16400.0
2010-02-05 14:30:00,22.86,22.87,22.83,22.86,7200.0,15.4096,15.4163,15.3894,15.4096,7200.0
2010-02-05 14:35:00,22.87,22.87,22.83,22.83,2800.0,15.4163,15.4163,15.3894,15.3894,2800.0
2010-02-05 14:40:00,22.83,22.83,22.82,22.83,2500.0,15.3894,15.3894,15.3826,15.3894,2500.0
2010-02-05 14:45:00,22.83,22.87,22.82,22.87,3500.0,15.3894,15.4163,15.3826,15.4163,3500.0
2010-02-05 14:50:00,22.88,22.9,22.87,22.89,5900.0,15.4231,15.4365,15.4163,15.4298,5900.0
2010-02-05 14:55:00,22.88,22.88,22.86,22.87,5200.0,15.4231,15.4231,15.4096,15.4163,5200.0
2010-02-05 15:00:00,22.86,22.9,22.86,22.9,4600.0,15.4096,15.4365,15.4096,15.4365,4600.0
2010-02-05 15:05:00,22.89,23.02,22.89,23.02,10200.0,15.4298,15.5174,15.4298,15.5174,10200.0
2010-02-05 15:10:00,23.01,23.03,23.0,23.03,9100.0,15.5107,15.5242,15.5039,15.5242,9100.0
2010-02-05 15:15:00,23.02,23.02,22.98,23.01,6200.0,15.5174,15.5174,15.4905,15.5107,6200.0
2010-02-05 15:20:00,23.01,23.03,22.98,22.98,8200.0,15.5107,15.5242,15.4905,15.4905,8200.0
2010-02-05 15:25:00,22.97,22.98,22.95,22.98,7300.0,15.4837,15.4905,15.4702,15.4905,7300.0
2010-02-05 15:30:00,22.98,23.05,22.98,23.02,11500.0,15.4905,15.5377,15.4905,15.5174,11500.0
2010-02-05 15:35:00,23.02,23.04,23.0,23.02,9000.0,15.5174,15.5309,15.5039,15.5174,9000.0
2010-02-05 15:40:00,23.01,23.07,23.01,23.06,13700.0,15.5107,15.5511,15.5107,15.5444,13700.0
2010-02-05 15:45:00,23.05,23.08,22.97,22.99,15800.0,15.5377,15.5579,15.4837,15.4972,15800.0
2010-02-05 15:50:00,22.99,23.09,22.99,23.08,26200.0,15.4972,15.5646,15.4972,15.5579,26200.0
2010-02-05 15:55:00,23.09,23.1,23.07,23.09,50900.0,15.5646,15.5714,15.5511,15.5646,50900.0
2010-02-08 09:30:00,23.25,23.25,23.0,23.01,8700.0,15.6725,15.6725,15.5039,15.5107,8700.0
2010-02-08 09:35:00,23.03,23.08,23.02,23.07,4500.0,15.5242,15.5579,15.5174,15.5511,4500.0
2010-02-08 09:40:00,23.05,23.05,23.01,23.01,1900.0,15.5377,15.5377,15.5107,15.5107,1900.0
2010-02-08 09:45:00,23.01,23.01,22.87,22.87,6000.0,15.5107,15.5107,15.4163,15.4163,6000.0
2010-02-08 09:50:00,22.87,22.92,22.84,22.92,5000.0,15.4163,15.45,15.3961,15.45,5000.0
2010-02-08 09:55:00,22.91,22.99,22.91,22.99,5800.0,15.4433,15.4972,15.4433,15.4972,5800.0
2010-02-08 10:00:00,22.98,22.99,22.97,22.98,5500.0,15.4905,15.4972,15.4837,15.4905,5500.0
2010-02-08 10:05:00,22.97,23.01,22.97,23.01,6700.0,15.4837,15.5107,15.4837,15.5107,6700.0
2010-02-08 10:10:00,23.01,23.03,23.0,23.01,2700.0,15.5107,15.5242,15.5039,15.5107,2700.0
2010-02-08 10:15:00,23.01,23.01,23.0,23.0,7400.0,15.5107,15.5107,15.5039,15.5039,7400.0
2010-02-08 10:20:00,23.01,23.01,22.94,22.94,4500.0,15.5107,15.5107,15.4635,15.4635,4500.0
2010-02-08 10:25:00,22.97,23.02,22.9,22.9,6900.0,15.4837,15.5174,15.4365,15.4365,6900.0
2010-02-08 10:30:00,22.91,22.94,22.91,22.92,5500.0,15.4433,15.4635,15.4433,15.45,5500.0
2010-02-08 10:35:00,22.91,22.93,22.88,22.88,5700.0,15.4433,15.4568,15.4231,15.4231,5700.0
2010-02-08 10:40:00,22.89,22.94,22.89,22.94,5000.0,15.4298,15.4635,15.4298,15.4635,5000.0
2010-02-08 10:45:00,22.94,22.94,22.92,22.92,4000.0,15.4635,15.4635,15.45,15.45,4000.0
2010-02-08 10:50:00,22.93,22.93,22.92,22.92,1600.0,15.4568,15.4568,15.45,15.45,1600.0
2010-02-08 10:55:00,22.92,22.95,22.92,22.95,2500.0,15.45,15.4702,15.45,15.4702,2500.0
2010-02-08 11:00:00,22.96,23.0,22.95,22.95,3900.0,15.477,15.5039,15.4702,15.4702,3900.0
2010-02-08 11:05:00,22.96,22.97,22.93,22.97,2200.0,15.477,15.4837,15.4568,15.4837,2200.0
2010-02-08 11:10:00,22.97,22.98,22.96,22.98,3100.0,15.4837,15.4905,15.477,15.4905,3100.0
2010-02-08 11:15:00,22.98,22.99,22.95,22.95,7000.0,15.4905,15.4972,15.4702,15.4702,7000.0
2010-02-08 11:20:00,22.96,22.96,22.94,22.95,2200.0,15.477,15.477,15.4635,15.4702,2200.0
2010-02-08 11:25:00,22.95,22.96,22.93,22.94,2200.0,15.4702,15.477,15.4568,15.4635,2200.0
2010-02-08 11:30:00,22.93,22.95,22.93,22.93,3600.0,15.4568,15.4702,15.4568,15.4568,3600.0
2010-02-08 11:35:00,22.92,22.94,22.92,22.94,7100.0,15.45,15.4635,15.45,15.4635,7100.0
2010-02-08 11:40:00,22.95,22.95,22.91,22.92,3400.0,15.4702,15.4702,15.4433,15.45,3400.0
2010-02-08 11:45:00,22.91,22.92,22.91,22.92,5000.0,15.4433,15.45,15.4433,15.45,5000.0
2010-02-08 11:50:00,22.92,22.92,22.86,22.91,6400.0,15.45,15.45,15.4096,15.4433,6400.0
2010-02-08 11:55:00,22.91,22.92,22.91,22.91,1300.0,15.4433,15.45,15.4433,15.4433,1300.0
2010-02-08 12:00:00,22.92,22.92,22.83,22.83,5300.0,15.45,15.45,15.3894,15.3894,5300.0
2010-02-08 12:05:00,22.85,22.86,22.84,22.85,9200.0,15.4028,15.4096,15.3961,15.4028,9200.0
2010-02-08 12:10:00,22.85,22.86,22.85,22.85,3900.0,15.4028,15.4096,15.4028,15.4028,3900.0
2010-02-08 12:15:00,22.85,22.85,22.82,22.83,4700.0,15.4028,15.4028,15.3826,15.3894,4700.0
2010-02-08 12:20:00,22.84,22.84,22.81,22.82,5300.0,15.3961,15.3961,15.3759,15.3826,5300.0
2010-02-08 12:25:00,22.81,22.82,22.81,22.81,2600.0,15.3759,15.3826,15.3759,15.3759,2600.0
2010-02-08 12:30:00,22.8,22.81,22.8,22.8,1700.0,15.3691,15.3759,15.3691,15.3691,1700.0
2010-02-08 12:35:00,22.8,22.81,22.78,22.81,5300.0,15.3691,15.3759,15.3556,15.3759,5300.0
2010-02-08 12:40:00,22.8,22.82,22.8,22.82,4400.0,15.3691,15.3826,15.3691,15.3826,4400.0
2010-02-08 12:45:00,22.81,22.82,22.81,22.82,3000.0,15.3759,15.3826,15.3759,15.3826,3000.0
2010-02-08 12:50:00,22.82,22.83,22.81,22.81,3100.0,15.3826,15.3894,15.3759,15.3759,3100.0
2010-02-08 12:55:00,22.82,22.82,22.81,22.82,3600.0,15.3826,15.3826,15.3759,15.3826,3600.0
2010-02-08 13:00:00,22.82,22.82,22.8,22.81,5900.0,15.3826,15.3826,15.3691,15.3759,5900.0
2010-02-08 13:05:00,22.81,22.82,22.79,22.81,8700.0,15.3759,15.3826,15.3624,15.3759,8700.0
2010-02-08 13:10:00,22.82,22.83,22.81,22.82,6400.0,15.3826,15.3894,15.3759,15.3826,6400.0
2010-02-08 13:15:00,22.82,22.83,22.8,22.83,5500.0,15.3826,15.3894,15.3691,15.3894,5500.0
2010-02-08 13:20:00,22.83,22.83,22.82,22.82,1600.0,15.3894,15.3894,15.3826,15.3826,1600.0
2010-02-08 13:25:00,22.82,22.85,22.82,22.83,2200.0,15.3826,15.4028,15.3826,15.3894,2200.0
2010-02-08 13:30:00,22.83,22.84,22.81,22.81,2100.0,15.3894,15.3961,15.3759,15.3759,2100.0
2010-02-08 13:35:00,22.81,22.81,22.8,22.81,1500.0,15.3759,15.3759,15.3691,15.3759,1500.0
2010-02-08 13:40:00,22.81,22.81,22.8,22.8,1100.0,15.3759,15.3759,15.3691,15.3691,1100.0
2010-02-08 13:45:00,22.8,22.8,22.76,22.76,3600.0,15.3691,15.3691,15.3422,15.3422,3600.0
2010-02-08 13:50:00,22.77,22.79,22.77,22.77,900.0,15.3489,15.3624,15.3489,15.3489,900.0
2010-02-08 13:55:00,22.77,22.77,22.76,22.76,1500.0,15.3489,15.3489,15.3422,15.3422,1500.0
2010-02-08 14:00:00,22.76,22.79,22.76,22.79,3200.0,15.3422,15.3624,15.3422,15.3624,3200.0
2010-02-08 14:05:00,22.78,22.79,22.76,22.76,3500.0,15.3556,15.3624,15.3422,15.3422,3500.0
2010-02-08 14:10:00,22.75,22.79,22.72,22.79,15300.0,15.3354,15.3624,15.3152,15.3624,15300.0
2010-02-08 14:15:00,22.79,22.79,22.74,22.74,8400.0,15.3624,15.3624,15.3287,15.3287,8400.0
2010-02-08 14:20:00,22.74,22.75,22.73,22.73,3000.0,15.3287,15.3354,15.3219,15.3219,3000.0
2010-02-08 14:25:00,22.73,22.77,22.73,22.75,10400.0,15.3219,15.3489,15.3219,15.3354,10400.0
2010-02-08 14:30:00,22.74,22.75,22.73,22.73,7900.0,15.3287,15.3354,15.3219,15.3219,7900.0
2010-02-08 14:35:00,22.74,22.75,22.71,22.74,17500.0,15.3287,15.3354,15.3085,15.3287,17500.0
2010-02-08 14:40:00,22.74,22.8,22.74,22.8,6300.0,15.3287,15.3691,15.3287,15.3691,6300.0
2010-02-08 14:45:00,22.8,22.8,22.79,22.8,1800.0,15.3691,15.3691,15.3624,15.3691,1800.0
2010-02-08 14:50:00,22.8,22.84,22.8,22.84,4400.0,15.3691,15.3961,15.3691,15.3961,4400.0
2010-02-08 14:55:00,22.84,22.84,22.83,22.84,1600.0,15.3961,15.3961,15.3894,15.3961,1600.0
2010-02-08 15:00:00,22.84,22.84,22.79,22.8,5000.0,15.3961,15.3961,15.3624,15.3691,5000.0
2010-02-08 15:05:00,22.8,22.8,22.79,22.79,2000.0,15.3691,15.3691,15.3624,15.3624,2000.0
2010-02-08 15:10:00,22.79,22.82,22.79,22.82,7300.0,15.3624,15.3826,15.3624,15.3826,7300.0
2010-02-08 15:15:00,22.82,22.82,22.81,22.82,3500.0,15.3826,15.3826,15.3759,15.3826,3500.0
2010-02-08 15:20:00,22.82,22.84,22.82,22.84,8100.0,15.3826,15.3961,15.3826,15.3961,8100.0
2010-02-08 15:25:00,22.84,22.85,22.82,22.85,11600.0,15.3961,15.4028,15.3826,15.4028,11600.0
2010-02-08 15:30:00,22.85,22.88,22.85,22.86,8600.0,15.4028,15.4231,15.4028,15.4096,8600.0
2010-02-08 15:35:00,22.86,22.86,22.83,22.83,9400.0,15.4096,15.4096,15.3894,15.3894,9400.0
2010-02-08 15:40:00,22.83,22.83,22.8,22.81,40200.0,15.3894,15.3894,15.3691,15.3759,40200.0
2010-02-08 15:45:00,22.81,22.82,22.79,22.79,15300.0,15.3759,15.3826,15.3624,15.3624,15300.0
2010-02-08 15:50:00,22.8,22.8,22.78,22.78,13500.0,15.3691,15.3691,15.3556,15.3556,13500.0
2010-02-08 15:55:00,22.78,22.83,22.75,22.79,75100.0,15.3556,15.3894,15.3354,15.3624,75100.0
2010-02-09 09:30:00,22.92,23.0,22.82,22.92,7900.0,15.45,15.5039,15.3826,15.45,7900.0
2010-02-09 09:35:00,22.91,22.97,22.89,22.9,5100.0,15.4433,15.4837,15.4298,15.4365,5100.0
2010-02-09 09:40:00,22.89,22.9,22.88,22.89,2600.0,15.4298,15.4365,15.4231,15.4298,2600.0
2010-02-09 09:45:00,22.88,22.88,22.8,22.8,6400.0,15.4231,15.4231,15.3691,15.3691,6400.0
2010-02-09 09:50:00,22.81,22.81,22.76,22.8,5300.0,15.3759,15.3759,15.3422,15.3691,5300.0
2010-02-09 09:55:00,22.78,22.8,22.74,22.74,3100.0,15.3556,15.3691,15.3287,15.3287,3100.0
2010-02-09 10:00:00,22.74,22.75,22.72,22.75,5400.0,15.3287,15.3354,15.3152,15.3354,5400.0
2010-02-09 10:05:00,22.75,22.81,22.74,22.79,8800.0,15.3354,15.3759,15.3287,15.3624,8800.0
2010-02-09 10:10:00,22.8,22.82,22.8,22.81,3400.0,15.3691,15.3826,15.3691,15.3759,3400.0
2010-02-09 10:15:00,22.81,22.81,22.77,22.77,3900.0,15.3759,15.3759,15.3489,15.3489,3900.0
2010-02-09 10:20:00,22.76,22.77,22.76,22.77,4300.0,15.3422,15.3489,15.3422,15.3489,4300.0
2010-02-09 10:25:00,22.77,22.77,22.75,22.76,3600.0,15.3489,15.3489,15.3354,15.3422,3600.0
2010-02-09 10:30:00,22.76,22.78,22.75,22.75,4800.0,15.3422,15.3556,15.3354,15.3354,4800.0
2010-02-09 10:35:00,22.77,22.77,22.75,22.75,5600.0,15.3489,15.3489,15.3354,15.3354,5600.0
2010-02-09 10:40:00,22.75,22.76,22.75,22.75,9200.0,15.3354,15.3422,15.3354,15.3354,9200.0
2010-02-09 10:45:00,22.76,22.77,22.75,22.77,4400.0,15.3422,15.3489,15.3354,15.3489,4400.0
2010-02-09 10:50:00,22.76,22.79,22.75,22.79,4000.0,15.3422,15.3624,15.3354,15.3624,4000.0
2010-02-09 10:55:00,22.79,22.8,22.75,22.77,9700.0,15.3624,15.3691,15.3354,15.3489,9700.0
2010-02-09 11:00:00,22.76,22.8,22.75,22.8,5800.0,15.3422,15.3691,15.3354,15.3691,5800.0
2010-02-09 11:05:00,22.79,22.81,22.76,22.77,3600.0,15.3624,15.3759,15.3422,15.3489,3600.0
2010-02-09 11:10:00,22.76,22.79,22.76,22.79,6200.0,15.3422,15.3624,15.3422,15.3624,6200.0
2010-02-09 11:15:00,22.79,22.82,22.77,22.8,6100.0,15.3624,15.3826,15.3489,15.3691,6100.0
2010-02-09 11:20:00,22.79,22.8,22.75,22.77,14700.0,15.3624,15.3691,15.3354,15.3489,14700.0
2010-02-09 11:25:00,22.77,22.78,22.75,22.76,4100.0,15.3489,15.3556,15.3354,15.3422,4100.0
2010-02-09 11:30:00,22.75,22.81,22.75,22.81,8400.0,15.3354,15.3759,15.3354,15.3759,8400.0
2010-02-09 11:35:00,22.82,22.83,22.8,22.8,8800.0,15.3826,15.3894,15.3691,15.3691,8800.0
2010-02-09 11:40:00,22.81,22.81,22.75,22.76,6900.0,15.3759,15.3759,15.3354,15.3422,6900.0
2010-02-09 11:45:00,22.76,22.78,22.75,22.75,7700.0,15.3422,15.3556,15.3354,15.3354,7700.0
2010-02-09 11:50:00,22.76,22.81,22.75,22.8,5500.0,15.3422,15.3759,15.3354,15.3691,5500.0
2010-02-09 11:55:00,22.8,22.8,22.76,22.78,4600.0,15.3691,15.3691,15.3422,15.3556,4600.0
2010-02-09 12:00:00,22.78,22.8,22.78,22.8,6200.0,15.3556,15.3691,15.3556,15.3691,6200.0
2010-02-09 12:05:00,22.8,22.85,22.79,22.82,7400.0,15.3691,15.4028,15.3624,15.3826,7400.0
2010-02-09 12:10:00,22.81,22.83,22.79,22.81,7800.0,15.3759,15.3894,15.3624,15.3759,7800.0
2010-02-09 12:15:00,22.81,22.89,22.81,22.83,9800.0,15.3759,15.4298,15.3759,15.3894,9800.0
2010-02-09 12:20:00,22.84,22.87,22.83,22.86,6300.0,15.3961,15.4163,15.3894,15.4096,6300.0
2010-02-09 12:25:00,22.83,22.86,22.83,22.83,2100.0,15.3894,15.4096,15.3894,15.3894,2100.0
2010-02-09 12:30:00,22.83,22.89,22.83,22.86,3400.0,15.3894,15.4298,15.3894,15.4096,3400.0
2010-02-09 12:35:00,22.86,22.88,22.86,22.87,3500.0,15.4096,15.4231,15.4096,15.4163,3500.0
2010-02-09 12:40:00,22.86,22.88,22.77,22.8,9300.0,15.4096,15.4231,15.3489,15.3691,9300.0
2010-02-09 12:45:00,22.8,22.85,22.8,22.84,8500.0,15.3691,15.4028,15.3691,15.3961,8500.0
2010-02-09 12:50:00,22.82,22.87,22.82,22.84,3900.0,15.3826,15.4163,15.3826,15.3961,3900.0
2010-02-09 12:55:00,22.84,22.85,22.82,22.82,7000.0,15.3961,15.4028,15.3826,15.3826,7000.0
2010-02-09 13:00:00,22.84,22.88,22.83,22.85,3200.0,15.3961,15.4231,15.3894,15.4028,3200.0
2010-02-09 13:05:00,22.84,22.86,22.84,22.84,2300.0,15.3961,15.4096,15.3961,15.3961,2300.0
2010-02-09 13:10:00,22.85,22.86,22.82,22.84,5600.0,15.4028,15.4096,15.3826,15.3961,5600.0
2010-02-09 13:15:00,22.82,22.84,22.77,22.79,4700.0,15.3826,15.3961,15.3489,15.3624,4700.0
2010-02-09 13:20:00,22.78,22.82,22.78,22.81,4500.0,15.3556,15.3826,15.3556,15.3759,4500.0
2010-02-09 13:25:00,22.81,22.82,22.8,22.81,1700.0,15.3759,15.3826,15.3691,15.3759,1700.0
2010-02-09 13:30:00,22.8,22.81,22.8,22.8,3300.0,15.3691,15.3759,15.3691,15.3691,3300.0
2010-02-09 13:35:00,22.8,22.81,22.8,22.8,2500.0,15.3691,15.3759,15.3691,15.3691,2500.0
2010-02-09 13:40:00,22.8,22.81,22.8,22.81,2000.0,15.3691,15.3759,15.3691,15.3759,2000.0
2010-02-09 13:45:00,22.81,22.85,22.81,22.82,2600.0,15.3759,15.4028,15.3759,15.3826,2600.0
2010-02-09 13:50:00,22.82,22.83,22.82,22.82,2500.0,15.3826,15.3894,15.3826,15.3826,2500.0
2010-02-09 13:55:00,22.81,22.82,22.81,22.81,4200.0,15.3759,15.3826,15.3759,15.3759,4200.0
2010-02-09 14:00:00,22.82,22.82,22.8,22.81,6300.0,15.3826,15.3826,15.3691,15.3759,6300.0
2010-02-09 14:05:00,22.81,22.83,22.8,22.82,8200.0,15.3759,15.3894,15.3691,15.3826,8200.0
2010-02-09 14:10:00,22.81,22.82,22.8,22.82,2000.0,15.3759,15.3826,15.3691,15.3826,2000.0
2010-02-09 14:15:00,22.84,22.84,22.81,22.81,5100.0,15.3961,15.3961,15.3759,15.3759,5100.0
2010-02-09 14:20:00,22.81,22.82,22.8,22.82,4200.0,15.3759,15.3826,15.3691,15.3826,4200.0
2010-02-09 14:25:00,22.8,22.82,22.8,22.81,7000.0,15.3691,15.3826,15.3691,15.3759,7000.0
2010-02-09 14:30:00,22.81,22.84,22.8,22.82,4700.0,15.3759,15.3961,15.3691,15.3826,4700.0
2010-02-09 14:35:00,22.82,22.82,22.81,22.81,4900.0,15.3826,15.3826,15.3759,15.3759,4900.0
2010-02-09 14:40:00,22.82,22.86,22.82,22.83,3700.0,15.3826,15.4096,15.3826,15.3894,3700.0
2010-02-09 14:45:00,22.83,22.83,22.81,22.81,9400.0,15.3894,15.3894,15.3759,15.3759,9400.0
2010-02-09 14:50:00,22.81,22.82,22.8,22.81,5000.0,15.3759,15.3826,15.3691,15.3759,5000.0
2010-02-09 14:55:00,22.8,22.82,22.8,22.82,2200.0,15.3691,15.3826,15.3691,15.3826,2200.0
2010-02-09 15:00:00,22.81,22.82,22.81,22.82,5200.0,15.3759,15.3826,15.3759,15.3826,5200.0
2010-02-09 15:05:00,22.81,22.82,22.81,22.82,4900.0,15.3759,15.3826,15.3759,15.3826,4900.0
2010-02-09 15:10:00,22.81,22.82,22.81,22.82,8000.0,15.3759,15.3826,15.3759,15.3826,8000.0
2010-02-09 15:15:00,22.81,22.82,22.81,22.81,4600.0,15.3759,15.3826,15.3759,15.3759,4600.0
2010-02-09 15:20:00,22.82,22.82,22.8,22.81,9800.0,15.3826,15.3826,15.3691,15.3759,9800.0
2010-02-09 15:25:00,22.8,22.81,22.79,22.79,12200.0,15.3691,15.3759,15.3624,15.3624,12200.0
2010-02-09 15:30:00,22.8,22.83,22.79,22.83,5200.0,15.3691,15.3894,15.3624,15.3894,5200.0
2010-02-09 15:35:00,22.83,22.85,22.83,22.84,8000.0,15.3894,15.4028,15.3894,15.3961,8000.0
2010-02-09 15:40:00,22.84,22.85,22.79,22.82,32800.0,15.3961,15.4028,15.3624,15.3826,32800.0
2010-02-09 15:45:00,22.82,22.85,22.8,22.85,19600.0,15.3826,15.4028,15.3691,15.4028,19600.0
2010-02-09 15:50:00,22.85,22.86,22.8,22.81,11000.0,15.4028,15.4096,15.3691,15.3759,11000.0
2010-02-09 15:55:00,22.81,22.87,22.81,22.84,28100.0,15.3759,15.4163,15.3759,15.3961,28100.0
2010-02-10 09:30:00,22.85,22.88,22.78,22.79,2600.0,15.4028,15.4231,15.3556,15.3624,2600.0
2010-02-10 09:35:00,22.79,22.84,22.79,22.79,3700.0,15.3624,15.3961,15.3624,15.3624,3700.0
2010-02-10 09:40:00,22.77,22.78,22.71,22.75,4100.0,15.3489,15.3556,15.3085,15.3354,4100.0
2010-02-10 09:45:00,22.75,22.81,22.75,22.81,14700.0,15.3354,15.3759,15.3354,15.3759,14700.0
2010-02-10 09:50:00,22.79,22.8,22.76,22.77,4600.0,15.3624,15.3691,15.3422,15.3489,4600.0
2010-02-10 09:55:00,22.78,22.84,22.77,22.82,11400.0,15.3556,15.3961,15.3489,15.3826,11400.0
2010-02-10 10:00:00,22.83,22.85,22.76,22.82,14800.0,15.3894,15.4028,15.3422,15.3826,14800.0
2010-02-10 10:05:00,22.82,22.84,22.78,22.83,14400.0,15.3826,15.3961,15.3556,15.3894,14400.0
2010-02-10 10:10:00,22.83,22.9,22.82,22.88,14100.0,15.3894,15.4365,15.3826,15.4231,14100.0
2010-02-10 10:15:00,22.88,22.88,22.81,22.83,7200.0,15.4231,15.4231,15.3759,15.3894,7200.0
2010-02-10 10:20:00,22.85,22.95,22.85,22.93,6100.0,15.4028,15.4702,15.4028,15.4568,6100.0
2010-02-10 10:25:00,22.94,22.94,22.87,22.87,5400.0,15.4635,15.4635,15.4163,15.4163,5400.0
2010-02-10 10:30:00,22.89,22.92,22.85,22.92,6000.0,15.4298,15.45,15.4028,15.45,6000.0
2010-02-10 10:35:00,22.93,22.94,22.89,22.94,4100.0,15.4568,15.4635,15.4298,15.4635,4100.0
2010-02-10 10:40:00,22.94,22.95,22.92,22.93,1700.0,15.4635,15.4702,15.45,15.4568,1700.0
2010-02-10 10:45:00,22.92,22.92,22.85,22.85,2500.0,15.45,15.45,15.4028,15.4028,2500.0
2010-02-10 10:50:00,22.87,22.87,22.85,22.87,1500.0,15.4163,15.4163,15.4028,15.4163,1500.0
2010-02-10 10:55:00,22.88,22.88,22.87,22.87,1100.0,15.4231,15.4231,15.4163,15.4163,1100.0
2010-02-10 11:00:00,22.86,22.87,22.83,22.84,1600.0,15.4096,15.4163,15.3894,15.3961,1600.0
2010-02-10 11:05:00,22.84,22.87,22.84,22.87,2100.0,15.3961,15.4163,15.3961,15.4163,2100.0
2010-02-10 11:10:00,22.89,22.89,22.87,22.88,800.0,15.4298,15.4298,15.4163,15.4231,800.0
2010-02-10 11:15:00,22.87,22.87,22.81,22.86,30200.0,15.4163,15.4163,15.3759,15.4096,30200.0
2010-02-10 11:20:00,22.86,22.92,22.86,22.92,3100.0,15.4096,15.45,15.4096,15.45,3100.0
2010-02-10 11:25:00,22.93,22.94,22.88,22.9,2300.0,15.4568,15.4635,15.4231,15.4365,2300.0
2010-02-10 11:30:00,22.9,22.91,22.89,22.9,1600.0,15.4365,15.4433,15.4298,15.4365,1600.0
2010-02-10 11:35:00,22.89,22.91,22.89,22.9,2300.0,15.4298,15.4433,15.4298,15.4365,2300.0
2010-02-10 11:40:00,22.87,22.88,22.85,22.85,2100.0,15.4163,15.4231,15.4028,15.4028,2100.0
2010-02-10 11:45:00,22.85,22.88,22.83,22.86,2300.0,15.4028,15.4231,15.3894,15.4096,2300.0
2010-02-10 11:50:00,22.88,22.88,22.82,22.83,2300.0,15.4231,15.4231,15.3826,15.3894,2300.0
2010-02-10 11:55:00,22.84,22.84,22.77,22.77,6600.0,15.3961,15.3961,15.3489,15.3489,6600.0
2010-02-10 12:00:00,22.78,22.87,22.78,22.86,8500.0,15.3556,15.4163,15.3556,15.4096,8500.0
2010-02-10 12:05:00,22.86,22.87,22.85,22.87,2200.0,15.4096,15.4163,15.4028,15.4163,2200.0
2010-02-10 12:10:00,22.87,22.88,22.86,22.86,1500.0,15.4163,15.4231,15.4096,15.4096,1500.0
2010-02-10 12:15:00,22.87,22.89,22.86,22.88,2800.0,15.4163,15.4298,15.4096,15.4231,2800.0
2010-02-10 12:20:00,22.87,22.9,22.87,22.89,1400.0,15.4163,15.4365,15.4163,15.4298,1400.0
2010-02-10 12:25:00,22.9,22.91,22.89,22.89,1400.0,15.4365,15.4433,15.4298,15.4298,1400.0
2010-02-10 12:30:00,22.9,22.95,22.87,22.87,1700.0,15.4365,15.4702,15.4163,15.4163,1700.0
2010-02-10 12:35:00,22.89,22.91,22.87,22.91,1000.0,15.4298,15.4433,15.4163,15.4433,1000.0
2010-02-10 12:40:00,22.9,22.91,22.9,22.91,2600.0,15.4365,15.4433,15.4365,15.4433,2600.0
2010-02-10 12:45:00,22.92,22.92,22.89,22.9,3500.0,15.45,15.45,15.4298,15.4365,3500.0
2010-02-10 12:50:00,22.89,22.9,22.89,22.89,700.0,15.4298,15.4365,15.4298,15.4298,700.0
2010-02-10 12:55:00,22.89,22.92,22.89,22.92,1100.0,15.4298,15.45,15.4298,15.45,1100.0
2010-02-10 13:00:00,22.9,22.91,22.9,22.91,400.0,15.4365,15.4433,15.4365,15.4433,400.0
2010-02-10 13:05:00,22.91,22.91,22.89,22.9,2200.0,15.4433,15.4433,15.4298,15.4365,2200.0
2010-02-10 13:10:00,22.91,22.92,22.91,22.92,2700.0,15.4433,15.45,15.4433,15.45,2700.0
2010-02-10 13:15:00,22.91,22.92,22.9,22.92,700.0,15.4433,15.45,15.4365,15.45,700.0
2010-02-10 13:20:00,22.93,22.95,22.91,22.91,3000.0,15.4568,15.4702,15.4433,15.4433,3000.0
2010-02-10 13:25:00,22.92,22.95,22.92,22.95,2500.0,15.45,15.4702,15.45,15.4702,2500.0
2010-02-10 13:30:00,22.93,22.93,22.91,22.91,800.0,15.4568,15.4568,15.4433,15.4433,800.0
2010-02-10 13:35:00,22.9,22.92,22.9,22.91,1500.0,15.4365,15.45,15.4365,15.4433,1500.0
2010-02-10 13:40:00,22.89,22.91,22.89,22.91,2000.0,15.4298,15.4433,15.4298,15.4433,2000.0
2010-02-10 13:45:00,22.9,22.92,22.89,22.89,1900.0,15.4365,15.45,15.4298,15.4298,1900.0
2010-02-10 13:50:00,22.9,22.9,22.88,22.89,1200.0,15.4365,15.4365,15.4231,15.4298,1200.0
2010-02-10 13:55:00,22.88,22.92,22.88,22.9,2100.0,15.4231,15.45,15.4231,15.4365,2100.0
2010-02-10 14:00:00,22.92,22.92,22.9,22.91,2000.0,15.45,15.45,15.4365,15.4433,2000.0
2010-02-10 14:05:00,22.91,22.93,22.91,22.91,1000.0,15.4433,15.4568,15.4433,15.4433,1000.0
2010-02-10 14:10:00,22.9,22.91,22.89,22.89,600.0,15.4365,15.4433,15.4298,15.4298,600.0
2010-02-10 14:15:00,22.9,22.95,22.9,22.95,2100.0,15.4365,15.4702,15.4365,15.4702,2100.0
2010-02-10 14:20:00,22.91,22.91,22.89,22.9,1100.0,15.4433,15.4433,15.4298,15.4365,1100.0
2010-02-10 14:25:00,22.92,22.93,22.89,22.89,600.0,15.45,15.4568,15.4298,15.4298,600.0
2010-02-10 14:30:00,22.89,22.92,22.88,22.9,500.0,15.4298,15.45,15.4231,15.4365,500.0
2010-02-10 14:35:00,22.9,22.9,22.87,22.87,800.0,15.4365,15.4365,15.4163,15.4163,800.0
2010-02-10 14:40:00,22.88,22.89,22.87,22.87,700.0,15.4231,15.4298,15.4163,15.4163,700.0
2010-02-10 14:45:00,22.89,22.89,22.87,22.87,200.0,15.4298,15.4298,15.4163,15.4163,200.0
2010-02-10 14:50:00,22.88,22.92,22.88,22.9,2200.0,15.4231,15.45,15.4231,15.4365,2200.0
2010-02-10 14:55:00,22.89,22.91,22.88,22.9,1500.0,15.4298,15.4433,15.4231,15.4365,1500.0
2010-02-10 15:00:00,22.9,22.92,22.9,22.92,1500.0,15.4365,15.45,15.4365,15.45,1500.0
2010-02-10 15:05:00,22.92,22.92,22.89,22.89,2200.0,15.45,15.45,15.4298,15.4298,2200.0
2010-02-10 15:10:00,22.91,22.91,22.88,22.88,1500.0,15.4433,15.4433,15.4231,15.4231,1500.0
2010-02-10 15:15:00,22.87,22.89,22.85,22.87,4700.0,15.4163,15.4298,15.4028,15.4163,4700.0
2010-02-10 15:20:00,22.86,22.89,22.85,22.89,3300.0,15.4096,15.4298,15.4028,15.4298,3300.0
2010-02-10 15:25:00,22.89,22.9,22.88,22.9,2500.0,15.4298,15.4365,15.4231,15.4365,2500.0
2010-02-10 15:30:00,22.91,22.91,22.83,22.83,4800.0,15.4433,15.4433,15.3894,15.3894,4800.0
2010-02-10 15:35:00,22.83,22.86,22.82,22.83,6400.0,15.3894,15.4096,15.3826,15.3894,6400.0
2010-02-10 15:40:00,22.84,22.87,22.83,22.83,7300.0,15.3961,15.4163,15.3894,15.3894,7300.0
2010-02-10 15:45:00,22.84,22.87,22.82,22.84,7100.0,15.3961,15.4163,15.3826,15.3961,7100.0
2010-02-10 15:50:00,22.83,22.86,22.83,22.85,6600.0,15.3894,15.4096,15.3894,15.4028,6600.0
2010-02-10 15:55:00,22.86,22.89,22.83,22.88,24900.0,15.4096,15.4298,15.3894,15.4231,24900.0
2010-02-11 09:30:00,22.9,23.0,22.86,22.86,11100.0,15.4365,15.5039,15.4096,15.4096,11100.0
2010-02-11 09:35:00,22.81,22.81,22.78,22.81,3700.0,15.3759,15.3759,15.3556,15.3759,3700.0
2010-02-11 09:40:00,22.81,22.81,22.78,22.78,3700.0,15.3759,15.3759,15.3556,15.3556,3700.0
2010-02-11 09:45:00,22.8,22.8,22.78,22.79,4500.0,15.3691,15.3691,15.3556,15.3624,4500.0
2010-02-11 09:50:00,22.79,22.79,22.76,22.76,1100.0,15.3624,15.3624,15.3422,15.3422,1100.0
2010-02-11 09:55:00,22.77,22.79,22.77,22.77,2800.0,15.3489,15.3624,15.3489,15.3489,2800.0
2010-02-11 10:00:00,22.77,22.81,22.76,22.78,5800.0,15.3489,15.3759,15.3422,15.3556,5800.0
2010-02-11 10:05:00,22.78,22.79,22.77,22.77,1100.0,15.3556,15.3624,15.3489,15.3489,1100.0
2010-02-11 10:10:00,22.78,22.8,22.78,22.8,2000.0,15.3556,15.3691,15.3556,15.3691,2000.0
2010-02-11 10:15:00,22.8,22.91,22.8,22.82,9000.0,15.3691,15.4433,15.3691,15.3826,9000.0
2010-02-11 10:20:00,22.8,22.8,22.79,22.79,1700.0,15.3691,15.3691,15.3624,15.3624,1700.0
2010-02-11 10:25:00,22.8,22.8,22.79,22.79,1200.0,15.3691,15.3691,15.3624,15.3624,1200.0
2010-02-11 10:30:00,22.8,22.8,22.76,22.77,1300.0,15.3691,15.3691,15.3422,15.3489,1300.0
2010-02-11 10:35:00,22.78,22.78,22.76,22.77,900.0,15.3556,15.3556,15.3422,15.3489,900.0
2010-02-11 10:40:00,22.78,22.78,22.76,22.77,4000.0,15.3556,15.3556,15.3422,15.3489,4000.0
2010-02-11 10:45:00,22.76,22.79,22.76,22.77,4500.0,15.3422,15.3624,15.3422,15.3489,4500.0
2010-02-11 10:50:00,22.76,22.77,22.76,22.77,1200.0,15.3422,15.3489,15.3422,15.3489,1200.0
2010-02-11 10:55:00,22.77,22.77,22.77,22.77,1300.0,15.3489,15.3489,15.3489,15.3489,1300.0
2010-02-11 11:00:00,22.78,22.8,22.78,22.8,700.0,15.3556,15.3691,15.3556,15.3691,700.0
2010-02-11 11:05:00,22.79,22.79,22.76,22.78,1200.0,15.3624,15.3624,15.3422,15.3556,1200.0
2010-02-11 11:10:00,22.78,22.81,22.78,22.78,3000.0,15.3556,15.3759,15.3556,15.3556,3000.0
2010-02-11 11:15:00,22.8,22.8,22.78,22.78,2200.0,15.3691,15.3691,15.3556,15.3556,2200.0
2010-02-11 11:20:00,22.78,22.8,22.78,22.8,4600.0,15.3556,15.3691,15.3556,15.3691,4600.0
2010-02-11 11:25:00,22.8,22.81,22.79,22.8,3600.0,15.3691,15.3759,15.3624,15.3691,3600.0
2010-02-11 11:30:00,22.81,22.82,22.8,22.8,2400.0,15.3759,15.3826,15.3691,15.3691,2400.0
2010-02-11 11:35:00,22.81,22.81,22.79,22.8,600.0,15.3759,15.3759,15.3624,15.3691,600.0
2010-02-11 11:40:00,22.8,22.84,22.8,22.84,1200.0,15.3691,15.3961,15.3691,15.3961,1200.0
2010-02-11 11:45:00,22.87,22.87,22.85,22.87,900.0,15.4163,15.4163,15.4028,15.4163,900.0
2010-02-11 11:50:00,22.87,22.89,22.87,22.89,2200.0,15.4163,15.4298,15.4163,15.4298,2200.0
2010-02-11 11:55:00,22.88,22.88,22.86,22.86,800.0,15.4231,15.4231,15.4096,15.4096,800.0
2010-02-11 12:00:00,22.87,22.88,22.86,22.88,2700.0,15.4163,15.4231,15.4096,15.4231,2700.0
2010-02-11 12:05:00,22.89,22.89,22.87,22.88,1900.0,15.4298,15.4298,15.4163,15.4231,1900.0
2010-02-11 12:10:00,22.88,22.9,22.87,22.88,4800.0,15.4231,15.4365,15.4163,15.4231,4800.0
2010-02-11 12:15:00,22.9,22.91,22.88,22.88,1100.0,15.4365,15.4433,15.4231,15.4231,1100.0
2010-02-11 12:20:00,22.89,22.89,22.87,22.88,900.0,15.4298,15.4298,15.4163,15.4231,900.0
2010-02-11 12:25:00,22.88,22.89,22.88,22.88,500.0,15.4231,15.4298,15.4231,15.4231,500.0
2010-02-11 12:30:00,22.89,22.9,22.88,22.89,2700.0,15.4298,15.4365,15.4231,15.4298,2700.0
2010-02-11 12:35:00,22.88,22.9,22.88,22.9,1100.0,15.4231,15.4365,15.4231,15.4365,1100.0
2010-02-11 12:40:00,22.9,22.91,22.89,22.89,7900.0,15.4365,15.4433,15.4298,15.4298,7900.0
2010-02-11 12:45:00,22.9,22.91,22.88,22.89,1700.0,15.4365,15.4433,15.4231,15.4298,1700.0
2010-02-11 12:50:00,22.89,22.89,22.88,22.89,4400.0,15.4298,15.4298,15.4231,15.4298,4400.0
2010-02-11 12:55:00,22.88,22.89,22.88,22.89,700.0,15.4231,15.4298,15.4231,15.4298,700.0
2010-02-11 13:00:00,22.88,22.91,22.88,22.91,2300.0,15.4231,15.4433,15.4231,15.4433,2300.0
2010-02-11 13:05:00,22.91,22.91,22.9,22.91,2400.0,15.4433,15.4433,15.4365,15.4433,2400.0
2010-02-11 13:10:00,22.91,22.91,22.91,22.91,300.0,15.4433,15.4433,15.4433,15.4433,300.0
2010-02-11 13:15:00,22.92,22.92,22.9,22.91,1500.0,15.45,15.45,15.4365,15.4433,1500.0
2010-02-11 13:20:00,22.91,22.92,22.9,22.91,3300.0,15.4433,15.45,15.4365,15.4433,3300.0
2010-02-11 13:25:00,22.91,22.93,22.91,22.92,3200.0,15.4433,15.4568,15.4433,15.45,3200.0
2010-02-11 13:30:00,22.93,22.95,22.92,22.95,2800.0,15.4568,15.4702,15.45,15.4702,2800.0
2010-02-11 13:35:00,22.94,22.95,22.93,22.93,2900.0,15.4635,15.4702,15.4568,15.4568,2900.0
2010-02-11 13:40:00,22.94,22.94,22.93,22.93,1700.0,15.4635,15.4635,15.4568,15.4568,1700.0
2010-02-11 13:45:00,22.94,22.94,22.9,22.9,1400.0,15.4635,15.4635,15.4365,15.4365,1400.0
2010-02-11 13:50:00,22.9,22.92,22.9,22.92,2400.0,15.4365,15.45,15.4365,15.45,2400.0
2010-02-11 13:55:00,22.91,22.93,22.91,22.93,2300.0,15.4433,15.4568,15.4433,15.4568,2300.0
2010-02-11 14:00:00,22.93,22.93,22.9,22.9,3600.0,15.4568,15.4568,15.4365,15.4365,3600.0
2010-02-11 14:05:00,22.89,22.9,22.88,22.9,1200.0,15.4298,15.4365,15.4231,15.4365,1200.0
2010-02-11 14:10:00,22.9,22.9,22.86,22.86,3500.0,15.4365,15.4365,15.4096,15.4096,3500.0
2010-02-11 14:15:00,22.86,22.87,22.85,22.85,4400.0,15.4096,15.4163,15.4028,15.4028,4400.0
2010-02-11 14:20:00,22.87,22.87,22.85,22.85,1200.0,15.4163,15.4163,15.4028,15.4028,1200.0
2010-02-11 14:25:00,22.86,22.91,22.86,22.89,4200.0,15.4096,15.4433,15.4096,15.4298,4200.0
2010-02-11 14:30:00,22.89,22.9,22.86,22.86,3300.0,15.4298,15.4365,15.4096,15.4096,3300.0
2010-02-11 14:35:00,22.87,22.88,22.87,22.88,1800.0,15.4163,15.4231,15.4163,15.4231,1800.0
2010-02-11 14:40:00,22.88,22.88,22.86,22.88,2400.0,15.4231,15.4231,15.4096,15.4231,2400.0
2010-02-11 14:45:00,22.89,22.89,22.84,22.84,5900.0,15.4298,15.4298,15.3961,15.3961,5900.0
2010-02-11 14:50:00,22.83,22.84,22.82,22.82,3600.0,15.3894,15.3961,15.3826,15.3826,3600.0
2010-02-11 14:55:00,22.82,22.85,22.82,22.85,1200.0,15.3826,15.4028,15.3826,15.4028,1200.0
2010-02-11 15:00:00,22.85,22.85,22.83,22.83,4500.0,15.4028,15.4028,15.3894,15.3894,4500.0
2010-02-11 15:05:00,22.83,22.84,22.79,22.82,17000.0,15.3894,15.3961,15.3624,15.3826,17000.0
2010-02-11 15:10:00,22.83,22.85,22.82,22.84,2300.0,15.3894,15.4028,15.3826,15.3961,2300.0
2010-02-11 15:15:00,22.84,22.84,22.82,22.83,2900.0,15.3961,15.3961,15.3826,15.3894,2900.0
2010-02-11 15:20:00,22.82,22.84,22.82,22.84,6500.0,15.3826,15.3961,15.3826,15.3961,6500.0
2010-02-11 15:25:00,22.84,22.84,22.82,22.82,3400.0,15.3961,15.3961,15.3826,15.3826,3400.0
2010-02-11 15:30:00,22.82,22.87,22.82,22.87,4000.0,15.3826,15.4163,15.3826,15.4163,4000.0
2010-02-11 15:35:00,22.87,22.87,22.85,22.85,3400.0,15.4163,15.4163,15.4028,15.4028,3400.0
2010-02-11 15:40:00,22.85,22.9,22.85,22.9,9300.0,15.4028,15.4365,15.4028,15.4365,9300.0
2010-02-11 15:45:00,22.9,22.9,22.89,22.9,3100.0,15.4365,15.4365,15.4298,15.4365,3100.0
2010-02-11 15:50:00,22.9,22.93,22.9,22.9,18300.0,15.4365,15.4568,15.4365,15.4365,18300.0
2010-02-11 15:55:00,22.91,22.94,22.9,22.93,21700.0,15.4433,15.4635,15.4365,15.4568,21700.0
2010-02-12 09:30:00,22.85,22.87,22.77,22.86,4700.0,15.4028,15.4163,15.3489,15.4096,4700.0
2010-02-12 09:35:00,22.83,22.86,22.8,22.83,3500.0,15.3894,15.4096,15.3691,15.3894,3500.0
2010-02-12 09:40:00,22.85,22.91,22.85,22.91,2500.0,15.4028,15.4433,15.4028,15.4433,2500.0
2010-02-12 09:45:00,22.91,22.91,22.88,22.91,8900.0,15.4433,15.4433,15.4231,15.4433,8900.0
2010-02-12 09:50:00,22.9,22.9,22.79,22.84,24500.0,15.4365,15.4365,15.3624,15.3961,24500.0
2010-02-12 09:55:00,22.84,22.86,22.82,22.82,14700.0,15.3961,15.4096,15.3826,15.3826,14700.0
2010-02-12 10:00:00,22.82,22.83,22.78,22.78,8600.0,15.3826,15.3894,15.3556,15.3556,8600.0
2010-02-12 10:05:00,22.77,22.79,22.73,22.75,30000.0,15.3489,15.3624,15.3219,15.3354,30000.0
2010-02-12 10:10:00,22.74,22.75,22.7,22.71,9400.0,15.3287,15.3354,15.3017,15.3085,9400.0
2010-02-12 10:15:00,22.7,22.75,22.7,22.73,7500.0,15.3017,15.3354,15.3017,15.3219,7500.0
2010-02-12 10:20:00,22.73,22.74,22.71,22.71,5900.0,15.3219,15.3287,15.3085,15.3085,5900.0
2010-02-12 10:25:00,22.71,22.74,22.68,22.73,12000.0,15.3085,15.3287,15.2882,15.3219,12000.0
2010-02-12 10:30:00,22.72,22.75,22.72,22.74,1500.0,15.3152,15.3354,15.3152,15.3287,1500.0
2010-02-12 10:35:00,22.75,22.76,22.73,22.74,18200.0,15.3354,15.3422,15.3219,15.3287,18200.0
2010-02-12 10:40:00,22.75,22.77,22.74,22.77,15300.0,15.3354,15.3489,15.3287,15.3489,15300.0
2010-02-12 10:45:00,22.77,22.81,22.77,22.81,2900.0,15.3489,15.3759,15.3489,15.3759,2900.0
2010-02-12 10:50:00,22.81,22.81,22.8,22.8,1700.0,15.3759,15.3759,15.3691,15.3691,1700.0
2010-02-12 10:55:00,22.81,22.81,22.8,22.81,2700.0,15.3759,15.3759,15.3691,15.3759,2700.0
2010-02-12 11:00:00,22.8,22.81,22.8,22.81,2300.0,15.3691,15.3759,15.3691,15.3759,2300.0
2010-02-12 11:05:00,22.8,22.8,22.79,22.8,5600.0,15.3691,15.3691,15.3624,15.3691,5600.0
2010-02-12 11:10:00,22.8,22.81,22.8,22.81,10500.0,15.3691,15.3759,15.3691,15.3759,10500.0
2010-02-12 11:15:00,22.8,22.81,22.79,22.8,9600.0,15.3691,15.3759,15.3624,15.3691,9600.0
2010-02-12 11:20:00,22.8,22.8,22.78,22.79,7500.0,15.3691,15.3691,15.3556,15.3624,7500.0
2010-02-12 11:25:00,22.78,22.79,22.78,22.79,2100.0,15.3556,15.3624,15.3556,15.3624,2100.0
2010-02-12 11:30:00,22.79,22.79,22.78,22.78,2800.0,15.3624,15.3624,15.3556,15.3556,2800.0
2010-02-12 11:35:00,22.79,22.79,22.78,22.79,3200.0,15.3624,15.3624,15.3556,15.3624,3200.0
2010-02-12 11:40:00,22.78,22.79,22.78,22.78,7400.0,15.3556,15.3624,15.3556,15.3556,7400.0
2010-02-12 11:45:00,22.78,22.79,22.78,22.78,600.0,15.3556,15.3624,15.3556,15.3556,600.0
2010-02-12 11:50:00,22.78,22.78,22.78,22.78,2800.0,15.3556,15.3556,15.3556,15.3556,2800.0
2010-02-12 11:55:00,22.78,22.79,22.78,22.78,3600.0,15.3556,15.3624,15.3556,15.3556,3600.0
2010-02-12 12:00:00,22.78,22.79,22.78,22.78,5000.0,15.3556,15.3624,15.3556,15.3556,5000.0
2010-02-12 12:05:00,22.79,22.81,22.78,22.78,3200.0,15.3624,15.3759,15.3556,15.3556,3200.0
2010-02-12 12:10:00,22.79,22.83,22.78,22.83,4700.0,15.3624,15.3894,15.3556,15.3894,4700.0
2010-02-12 12:15:00,22.83,22.88,22.83,22.88,2200.0,15.3894,15.4231,15.3894,15.4231,2200.0
2010-02-12 12:20:00,22.86,22.89,22.85,22.85,2300.0,15.4096,15.4298,15.4028,15.4028,2300.0
2010-02-12 12:25:00,22.85,22.87,22.85,22.87,1300.0,15.4028,15.4163,15.4028,15.4163,1300.0
2010-02-12 12:30:00,22.86,22.89,22.85,22.86,6600.0,15.4096,15.4298,15.4028,15.4096,6600.0
2010-02-12 12:35:00,22.85,22.87,22.84,22.84,4400.0,15.4028,15.4163,15.3961,15.3961,4400.0
2010-02-12 12:40:00,22.84,22.85,22.82,22.82,2500.0,15.3961,15.4028,15.3826,15.3826,2500.0
2010-02-12 12:45:00,22.83,22.87,22.83,22.86,3300.0,15.3894,15.4163,15.3894,15.4096,3300.0
2010-02-12 12:50:00,22.85,22.86,22.85,22.86,1200.0,15.4028,15.4096,15.4028,15.4096,1200.0
2010-02-12 12:55:00,22.85,22.85,22.83,22.84,1800.0,15.4028,15.4028,15.3894,15.3961,1800.0
2010-02-12 13:00:00,22.84,22.85,22.82,22.82,1300.0,15.3961,15.4028,15.3826,15.3826,1300.0
2010-02-12 13:05:00,22.82,22.84,22.82,22.84,1300.0,15.3826,15.3961,15.3826,15.3961,1300.0
2010-02-12 13:10:00,22.83,22.84,22.83,22.83,900.0,15.3894,15.3961,15.3894,15.3894,900.0
2010-02-12 13:15:00,22.83,22.83,22.8,22.81,4300.0,15.3894,15.3894,15.3691,15.3759,4300.0
2010-02-12 13:20:00,22.8,22.8,22.78,22.79,2100.0,15.3691,15.3691,15.3556,15.3624,2100.0
2010-02-12 13:25:00,22.79,22.79,22.78,22.79,1100.0,15.3624,15.3624,15.3556,15.3624,1100.0
2010-02-12 13:30:00,22.78,22.79,22.78,22.79,3600.0,15.3556,15.3624,15.3556,15.3624,3600.0
2010-02-12 13:35:00,22.78,22.8,22.78,22.8,2300.0,15.3556,15.3691,15.3556,15.3691,2300.0
2010-02-12 13:40:00,22.8,22.83,22.8,22.83,1800.0,15.3691,15.3894,15.3691,15.3894,1800.0
2010-02-12 13:45:00,22.82,22.83,22.81,22.83,1800.0,15.3826,15.3894,15.3759,15.3894,1800.0
2010-02-12 13:50:00,22.81,22.83,22.81,22.81,1900.0,15.3759,15.3894,15.3759,15.3759,1900.0
2010-02-12 13:55:00,22.82,22.83,22.79,22.83,3100.0,15.3826,15.3894,15.3624,15.3894,3100.0
2010-02-12 14:00:00,22.83,22.83,22.81,22.83,5000.0,15.3894,15.3894,15.3759,15.3894,5000.0
2010-02-12 14:05:00,22.82,22.83,22.81,22.83,2200.0,15.3826,15.3894,15.3759,15.3894,2200.0
2010-02-12 14:10:00,22.85,22.86,22.84,22.86,2000.0,15.4028,15.4096,15.3961,15.4096,2000.0
2010-02-12 14:15:00,22.87,22.9,22.86,22.89,1500.0,15.4163,15.4365,15.4096,15.4298,1500.0
2010-02-12 14:20:00,22.88,22.9,22.87,22.88,5500.0,15.4231,15.4365,15.4163,15.4231,5500.0
2010-02-12 14:25:00,22.89,22.9,22.88,22.89,3300.0,15.4298,15.4365,15.4231,15.4298,3300.0
2010-02-12 14:30:00,22.88,22.89,22.88,22.89,700.0,15.4231,15.4298,15.4231,15.4298,700.0
2010-02-12 14:35:00,22.88,22.89,22.87,22.87,2200.0,15.4231,15.4298,15.4163,15.4163,2200.0
2010-02-12 14:40:00,22.86,22.87,22.85,22.87,1800.0,15.4096,15.4163,15.4028,15.4163,1800.0
2010-02-12 14:45:00,22.88,22.88,22.87,22.88,500.0,15.4231,15.4231,15.4163,15.4231,500.0
2010-02-12 14:50:00,22.87,22.88,22.87,22.87,1500.0,15.4163,15.4231,15.4163,15.4163,1500.0
2010-02-12 14:55:00,22.87,22.87,22.83,22.85,2100.0,15.4163,15.4163,15.3894,15.4028,2100.0
2010-02-12 15:00:00,22.83,22.84,22.8,22.83,4000.0,15.3894,15.3961,15.3691,15.3894,4000.0
2010-02-12 15:05:00,22.83,22.85,22.83,22.84,1900.0,15.3894,15.4028,15.3894,15.3961,1900.0
2010-02-12 15:10:00,22.85,22.85,22.81,22.82,5500.0,15.4028,15.4028,15.3759,15.3826,5500.0
2010-02-12 15:15:00,22.83,22.85,22.83,22.84,3400.0,15.3894,15.4028,15.3894,15.3961,3400.0
2010-02-12 15:20:00,22.84,22.85,22.83,22.85,3300.0,15.3961,15.4028,15.3894,15.4028,3300.0
2010-02-12 15:25:00,22.85,22.85,22.83,22.84,4300.0,15.4028,15.4028,15.3894,15.3961,4300.0
2010-02-12 15:30:00,22.83,22.86,22.82,22.86,5200.0,15.3894,15.4096,15.3826,15.4096,5200.0
2010-02-12 15:35:00,22.85,22.85,22.83,22.85,5200.0,15.4028,15.4028,15.3894,15.4028,5200.0
2010-02-12 15:40:00,22.85,22.93,22.84,22.91,20300.0,15.4028,15.4568,15.3961,15.4433,20300.0
2010-02-12 15:45:00,22.91,22.93,22.9,22.92,10700.0,15.4433,15.4568,15.4365,15.45,10700.0
2010-02-12 15:50:00,22.93,22.95,22.92,22.94,16200.0,15.4568,15.4702,15.45,15.4635,16200.0
2010-02-12 15:55:00,22.95,22.96,22.92,22.95,48900.0,15.4702,15.477,15.45,15.4702,48900.0
2010-02-16 09:30:00,23.04,23.04,22.9,22.91,14900.0,15.5309,15.5309,15.4365,15.4433,14900.0
2010-02-16 09:35:00,22.91,22.94,22.83,22.87,7200.0,15.4433,15.4635,15.3894,15.4163,7200.0
2010-02-16 09:40:00,22.84,22.86,22.77,22.79,7000.0,15.3961,15.4096,15.3489,15.3624,7000.0
2010-02-16 09:45:00,22.79,22.81,22.76,22.76,16600.0,15.3624,15.3759,15.3422,15.3422,16600.0
2010-02-16 09:50:00,22.76,22.77,22.76,22.76,4500.0,15.3422,15.3489,15.3422,15.3422,4500.0
2010-02-16 09:55:00,22.76,22.77,22.76,22.76,4300.0,15.3422,15.3489,15.3422,15.3422,4300.0
2010-02-16 10:00:00,22.77,22.83,22.77,22.82,2500.0,15.3489,15.3894,15.3489,15.3826,2500.0
2010-02-16 10:05:00,22.82,22.82,22.76,22.77,5900.0,15.3826,15.3826,15.3422,15.3489,5900.0
2010-02-16 10:10:00,22.78,22.83,22.77,22.82,7400.0,15.3556,15.3894,15.3489,15.3826,7400.0
2010-02-16 10:15:00,22.82,22.83,22.81,22.82,3500.0,15.3826,15.3894,15.3759,15.3826,3500.0
2010-02-16 10:20:00,22.81,22.81,22.77,22.78,6800.0,15.3759,15.3759,15.3489,15.3556,6800.0
2010-02-16 10:25:00,22.79,22.84,22.78,22.83,3900.0,15.3624,15.3961,15.3556,15.3894,3900.0
2010-02-16 10:30:00,22.83,22.84,22.82,22.83,3200.0,15.3894,15.3961,15.3826,15.3894,3200.0
2010-02-16 10:35:00,22.82,22.83,22.82,22.82,500.0,15.3826,15.3894,15.3826,15.3826,500.0
2010-02-16 10:40:00,22.83,22.86,22.82,22.86,4800.0,15.3894,15.4096,15.3826,15.4096,4800.0
2010-02-16 10:45:00,22.85,22.85,22.85,22.85,1600.0,15.4028,15.4028,15.4028,15.4028,1600.0
2010-02-16 10:50:00,22.84,22.86,22.83,22.86,3300.0,15.3961,15.4096,15.3894,15.4096,3300.0
2010-02-16 10:55:00,22.86,22.87,22.86,22.87,900.0,15.4096,15.4163,15.4096,15.4163,900.0
2010-02-16 11:00:00,22.88,22.9,22.88,22.9,2900.0,15.4231,15.4365,15.4231,15.4365,2900.0
2010-02-16 11:05:00,22.9,22.91,22.9,22.9,5100.0,15.4365,15.4433,15.4365,15.4365,5100.0
2010-02-16 11:10:00,22.89,22.89,22.89,22.89,300.0,15.4298,15.4298,15.4298,15.4298,300.0
2010-02-16 11:15:00,22.88,22.88,22.86,22.87,2100.0,15.4231,15.4231,15.4096,15.4163,2100.0
2010-02-16 11:20:00,22.87,22.88,22.86,22.86,3800.0,15.4163,15.4231,15.4096,15.4096,3800.0
2010-02-16 11:25:00,22.87,22.89,22.86,22.89,2800.0,15.4163,15.4298,15.4096,15.4298,2800.0
2010-02-16 11:30:00,22.89,22.91,22.88,22.89,5100.0,15.4298,15.4433,15.4231,15.4298,5100.0
2010-02-16 11:35:00,22.89,22.9,22.88,22.88,3900.0,15.4298,15.4365,15.4231,15.4231,3900.0
2010-02-16 11:40:00,22.88,22.93,22.87,22.93,4700.0,15.4231,15.4568,15.4163,15.4568,4700.0
2010-02-16 11:45:00,22.93,22.93,22.86,22.87,3200.0,15.4568,15.4568,15.4096,15.4163,3200.0
2010-02-16 11:50:00,22.87,22.87,22.86,22.86,1600.0,15.4163,15.4163,15.4096,15.4096,1600.0
2010-02-16 11:55:00,22.87,22.88,22.86,22.87,2300.0,15.4163,15.4231,15.4096,15.4163,2300.0
2010-02-16 12:00:00,22.86,22.87,22.86,22.87,1800.0,15.4096,15.4163,15.4096,15.4163,1800.0
2010-02-16 12:05:00,22.86,22.87,22.86,22.87,2000.0,15.4096,15.4163,15.4096,15.4163,2000.0
2010-02-16 12:10:00,22.87,22.88,22.86,22.87,3900.0,15.4163,15.4231,15.4096,15.4163,3900.0
2010-02-16 12:15:00,22.89,22.9,22.88,22.9,1600.0,15.4298,15.4365,15.4231,15.4365,1600.0
2010-02-16 12:20:00,22.9,22.9,22.89,22.89,900.0,15.4365,15.4365,15.4298,15.4298,900.0
2010-02-16 12:25:00,22.89,22.9,22.89,22.89,2200.0,15.4298,15.4365,15.4298,15.4298,2200.0
2010-02-16 12:30:00,22.88,22.89,22.87,22.88,2300.0,15.4231,15.4298,15.4163,15.4231,2300.0
2010-02-16 12:35:00,22.87,22.88,22.87,22.88,3000.0,15.4163,15.4231,15.4163,15.4231,3000.0
2010-02-16 12:40:00,22.87,22.88,22.87,22.87,2800.0,15.4163,15.4231,15.4163,15.4163,2800.0
2010-02-16 12:45:00,22.88,22.88,22.86,22.87,2400.0,15.4231,15.4231,15.4096,15.4163,2400.0
2010-02-16 12:50:00,22.87,22.87,22.86,22.86,3600.0,15.4163,15.4163,15.4096,15.4096,3600.0
2010-02-16 12:55:00,22.87,22.87,22.82,22.85,14700.0,15.4163,15.4163,15.3826,15.4028,14700.0
2010-02-16 13:00:00,22.86,22.86,22.84,22.85,4800.0,15.4096,15.4096,15.3961,15.4028,4800.0
2010-02-16 13:05:00,22.84,22.86,22.84,22.86,2000.0,15.3961,15.4096,15.3961,15.4096,2000.0
2010-02-16 13:10:00,22.86,22.91,22.86,22.91,3900.0,15.4096,15.4433,15.4096,15.4433,3900.0
2010-02-16 13:15:00,22.91,22.91,22.9,22.9,1200.0,15.4433,15.4433,15.4365,15.4365,1200.0
2010-02-16 13:20:00,22.9,22.9,22.9,22.9,1300.0,15.4365,15.4365,15.4365,15.4365,1300.0
2010-02-16 13:25:00,22.9,22.9,22.89,22.89,1600.0,15.4365,15.4365,15.4298,15.4298,1600.0
2010-02-16 13:30:00,22.9,22.91,22.89,22.91,3200.0,15.4365,15.4433,15.4298,15.4433,3200.0
2010-02-16 13:35:00,22.91,22.91,22.9,22.9,1300.0,15.4433,15.4433,15.4365,15.4365,1300.0
2010-02-16 13:40:00,22.9,22.91,22.9,22.91,2500.0,15.4365,15.4433,15.4365,15.4433,2500.0
2010-02-16 13:45:00,22.9,22.91,22.9,22.91,1000.0,15.4365,15.4433,15.4365,15.4433,1000.0
2010-02-16 13:50:00,22.9,22.91,22.9,22.9,6700.0,15.4365,15.4433,15.4365,15.4365,6700.0
2010-02-16 13:55:00,22.91,22.91,22.9,22.91,1600.0,15.4433,15.4433,15.4365,15.4433,1600.0
2010-02-16 14:00:00,22.9,22.91,22.9,22.9,2200.0,15.4365,15.4433,15.4365,15.4365,2200.0
2010-02-16 14:05:00,22.9,22.91,22.85,22.85,6100.0,15.4365,15.4433,15.4028,15.4028,6100.0
2010-02-16 14:10:00,22.86,22.88,22.85,22.88,5200.0,15.4096,15.4231,15.4028,15.4231,5200.0
2010-02-16 14:15:00,22.88,22.88,22.87,22.88,1700.0,15.4231,15.4231,15.4163,15.4231,1700.0
2010-02-16 14:20:00,22.87,22.88,22.87,22.88,2900.0,15.4163,15.4231,15.4163,15.4231,2900.0
2010-02-16 14:25:00,22.88,22.93,22.88,22.93,5100.0,15.4231,15.4568,15.4231,15.4568,5100.0
2010-02-16 14:30:00,22.92,22.94,22.92,22.94,6500.0,15.45,15.4635,15.45,15.4635,6500.0
2010-02-16 14:35:00,22.93,22.94,22.93,22.94,3000.0,15.4568,15.4635,15.4568,15.4635,3000.0
2010-02-16 14:40:00,22.94,22.94,22.94,22.94,2900.0,15.4635,15.4635,15.4635,15.4635,2900.0
2010-02-16 14:45:00,22.94,22.97,22.94,22.97,2400.0,15.4635,15.4837,15.4635,15.4837,2400.0
2010-02-16 14:50:00,22.97,22.97,22.96,22.96,2200.0,15.4837,15.4837,15.477,15.477,2200.0
2010-02-16 14:55:00,22.95,22.95,22.94,22.94,1600.0,15.4702,15.4702,15.4635,15.4635,1600.0
2010-02-16 15:00:00,22.93,22.94,22.93,22.94,1400.0,15.4568,15.4635,15.4568,15.4635,1400.0
2010-02-16 15:05:00,22.94,22.94,22.93,22.93,4800.0,15.4635,15.4635,15.4568,15.4568,4800.0
2010-02-16 15:10:00,22.93,22.94,22.93,22.93,3900.0,15.4568,15.4635,15.4568,15.4568,3900.0
2010-02-16 15:15:00,22.93,22.97,22.93,22.96,3000.0,15.4568,15.4837,15.4568,15.477,3000.0
2010-02-16 15:20:00,22.96,22.97,22.95,22.96,5600.0,15.477,15.4837,15.4702,15.477,5600.0
2010-02-16 15:25:00,22.97,22.99,22.97,22.99,4300.0,15.4837,15.4972,15.4837,15.4972,4300.0
2010-02-16 15:30:00,22.99,22.99,22.98,22.99,3800.0,15.4972,15.4972,15.4905,15.4972,3800.0
2010-02-16 15:35:00,22.99,22.99,22.98,22.98,7900.0,15.4972,15.4972,15.4905,15.4905,7900.0
2010-02-16 15:40:00,22.98,22.99,22.98,22.99,7000.0,15.4905,15.4972,15.4905,15.4972,7000.0
2010-02-16 15:45:00,22.98,23.01,22.98,23.01,4400.0,15.4905,15.5107,15.4905,15.5107,4400.0
2010-02-16 15:50:00,23.01,23.01,23.0,23.0,14000.0,15.5107,15.5107,15.5039,15.5039,14000.0
2010-02-16 15:55:00,23.0,23.03,22.97,23.03,41600.0,15.5039,15.5242,15.4837,15.5242,41600.0
2010-02-17 09:30:00,23.06,23.06,22.95,23.02,18300.0,15.5444,15.5444,15.4702,15.5174,18300.0
2010-02-17 09:35:00,23.02,23.14,23.02,23.11,8800.0,15.5174,15.5983,15.5174,15.5781,8800.0
2010-02-17 09:40:00,23.11,23.16,23.1,23.13,5800.0,15.5781,15.6118,15.5714,15.5916,5800.0
2010-02-17 09:45:00,23.14,23.15,23.13,23.14,13300.0,15.5983,15.6051,15.5916,15.5983,13300.0
2010-02-17 09:50:00,23.14,23.17,23.14,23.15,5800.0,15.5983,15.6185,15.5983,15.6051,5800.0
2010-02-17 09:55:00,23.15,23.22,23.15,23.18,5500.0,15.6051,15.6522,15.6051,15.6253,5500.0
2010-02-17 10:00:00,23.17,23.19,23.13,23.13,5400.0,15.6185,15.632,15.5916,15.5916,5400.0
2010-02-17 10:05:00,23.13,23.17,23.13,23.17,6500.0,15.5916,15.6185,15.5916,15.6185,6500.0
2010-02-17 10:10:00,23.18,23.2,23.16,23.2,3600.0,15.6253,15.6388,15.6118,15.6388,3600.0
2010-02-17 10:15:00,23.18,23.21,23.18,23.21,4400.0,15.6253,15.6455,15.6253,15.6455,4400.0
2010-02-17 10:20:00,23.21,23.21,23.17,23.19,10600.0,15.6455,15.6455,15.6185,15.632,10600.0
2010-02-17 10:25:00,23.19,23.2,23.18,23.19,4300.0,15.632,15.6388,15.6253,15.632,4300.0
2010-02-17 10:30:00,23.2,23.24,23.2,23.22,2400.0,15.6388,15.6657,15.6388,15.6522,2400.0
2010-02-17 10:35:00,23.22,23.25,23.22,23.25,4700.0,15.6522,15.6725,15.6522,15.6725,4700.0
2010-02-17 10:40:00,23.24,23.24,23.21,23.21,2300.0,15.6657,15.6657,15.6455,15.6455,2300.0
2010-02-17 10:45:00,23.21,23.23,23.21,23.23,1800.0,15.6455,15.659,15.6455,15.659,1800.0
2010-02-17 10:50:00,23.21,23.24,23.21,23.21,3800.0,15.6455,15.6657,15.6455,15.6455,3800.0
2010-02-17 10:55:00,23.21,23.22,23.2,23.22,1900.0,15.6455,15.6522,15.6388,15.6522,1900.0
2010-02-17 11:00:00,23.2,23.22,23.2,23.2,4300.0,15.6388,15.6522,15.6388,15.6388,4300.0
2010-02-17 11:05:00,23.2,23.23,23.2,23.22,7400.0,15.6388,15.659,15.6388,15.6522,7400.0
2010-02-17 11:10:00,23.21,23.22,23.2,23.22,6200.0,15.6455,15.6522,15.6388,15.6522,6200.0
2010-02-17 11:15:00,23.22,23.23,23.2,23.23,8300.0,15.6522,15.659,15.6388,15.659,8300.0
2010-02-17 11:20:00,23.22,23.23,23.22,23.23,1800.0,15.6522,15.659,15.6522,15.659,1800.0
2010-02-17 11:25:00,23.23,23.23,23.13,23.19,18200.0,15.659,15.659,15.5916,15.632,18200.0
2010-02-17 11:30:00,23.19,23.22,23.19,23.22,5400.0,15.632,15.6522,15.632,15.6522,5400.0
2010-02-17 11:35:00,23.22,23.25,23.22,23.24,2900.0,15.6522,15.6725,15.6522,15.6657,2900.0
2010-02-17 11:40:00,23.24,23.26,23.24,23.26,4900.0,15.6657,15.6792,15.6657,15.6792,4900.0
2010-02-17 11:45:00,23.26,23.29,23.25,23.26,5000.0,15.6792,15.6994,15.6725,15.6792,5000.0
2010-02-17 11:50:00,23.26,23.27,23.26,23.27,3000.0,15.6792,15.6859,15.6792,15.6859,3000.0
2010-02-17 11:55:00,23.27,23.28,23.27,23.27,3800.0,15.6859,15.6927,15.6859,15.6859,3800.0
2010-02-17 12:00:00,23.28,23.29,23.28,23.28,2100.0,15.6927,15.6994,15.6927,15.6927,2100.0
2010-02-17 12:05:00,23.27,23.28,23.26,23.28,4100.0,15.6859,15.6927,15.6792,15.6927,4100.0
2010-02-17 12:10:00,23.27,23.29,23.27,23.29,3100.0,15.6859,15.6994,15.6859,15.6994,3100.0
2010-02-17 12:15:00,23.28,23.3,23.28,23.3,8500.0,15.6927,15.7062,15.6927,15.7062,8500.0
2010-02-17 12:20:00,23.3,23.3,23.28,23.29,2500.0,15.7062,15.7062,15.6927,15.6994,2500.0
2010-02-17 12:25:00,23.28,23.29,23.28,23.29,3400.0,15.6927,15.6994,15.6927,15.6994,3400.0
2010-02-17 12:30:00,23.29,23.3,23.29,23.3,5500.0,15.6994,15.7062,15.6994,15.7062,5500.0
2010-02-17 12:35:00,23.3,23.3,23.28,23.28,4100.0,15.7062,15.7062,15.6927,15.6927,4100.0
2010-02-17 12:40:00,23.28,23.29,23.26,23.28,3100.0,15.6927,15.6994,15.6792,15.6927,3100.0
2010-02-17 12:45:00,23.28,23.29,23.28,23.28,3100.0,15.6927,15.6994,15.6927,15.6927,3100.0
2010-02-17 12:50:00,23.29,23.29,23.28,23.29,2500.0,15.6994,15.6994,15.6927,15.6994,2500.0
2010-02-17 12:55:00,23.29,23.3,23.29,23.3,1400.0,15.6994,15.7062,15.6994,15.7062,1400.0
2010-02-17 13:00:00,23.3,23.3,23.28,23.3,1700.0,15.7062,15.7062,15.6927,15.7062,1700.0
2010-02-17 13:05:00,23.29,23.3,23.28,23.28,2200.0,15.6994,15.7062,15.6927,15.6927,2200.0
2010-02-17 13:10:00,23.3,23.3,23.27,23.27,4000.0,15.7062,15.7062,15.6859,15.6859,4000.0
2010-02-17 13:15:00,23.29,23.31,23.28,23.31,2400.0,15.6994,15.7129,15.6927,15.7129,2400.0
2010-02-17 13:20:00,23.3,23.3,23.29,23.3,3500.0,15.7062,15.7062,15.6994,15.7062,3500.0
2010-02-17 13:25:00,23.3,23.31,23.3,23.3,1800.0,15.7062,15.7129,15.7062,15.7062,1800.0
2010-02-17 13:30:00,23.3,23.31,23.27,23.27,5300.0,15.7062,15.7129,15.6859,15.6859,5300.0
2010-02-17 13:35:00,23.27,23.3,23.27,23.29,4800.0,15.6859,15.7062,15.6859,15.6994,4800.0
2010-02-17 13:40:00,23.3,23.31,23.29,23.29,3200.0,15.7062,15.7129,15.6994,15.6994,3200.0
2010-02-17 13:45:00,23.3,23.31,23.28,23.29,4600.0,15.7062,15.7129,15.6927,15.6994,4600.0
2010-02-17 13:50:00,23.29,23.3,23.29,23.3,3400.0,15.6994,15.7062,15.6994,15.7062,3400.0
2010-02-17 13:55:00,23.3,23.31,23.29,23.3,3700.0,15.7062,15.7129,15.6994,15.7062,3700.0
2010-02-17 14:00:00,23.3,23.31,23.27,23.28,11400.0,15.7062,15.7129,15.6859,15.6927,11400.0
2010-02-17 14:05:00,23.28,23.33,23.27,23.32,5800.0,15.6927,15.7264,15.6859,15.7197,5800.0
2010-02-17 14:10:00,23.32,23.32,23.31,23.32,2800.0,15.7197,15.7197,15.7129,15.7197,2800.0
2010-02-17 14:15:00,23.31,23.32,23.28,23.3,7100.0,15.7129,15.7197,15.6927,15.7062,7100.0
2010-02-17 14:20:00,23.3,23.3,23.28,23.28,4600.0,15.7062,15.7062,15.6927,15.6927,4600.0
2010-02-17 14:25:00,23.28,23.29,23.28,23.28,1800.0,15.6927,15.6994,15.6927,15.6927,1800.0
2010-02-17 14:30:00,23.28,23.29,23.27,23.28,10700.0,15.6927,15.6994,15.6859,15.6927,10700.0
2010-02-17 14:35:00,23.27,23.28,23.27,23.28,8800.0,15.6859,15.6927,15.6859,15.6927,8800.0
2010-02-17 14:40:00,23.28,23.29,23.28,23.28,4600.0,15.6927,15.6994,15.6927,15.6927,4600.0
2010-02-17 14:45:00,23.28,23.29,23.26,23.27,4000.0,15.6927,15.6994,15.6792,15.6859,4000.0
2010-02-17 14:50:00,23.26,23.28,23.26,23.26,6700.0,15.6792,15.6927,15.6792,15.6792,6700.0
2010-02-17 14:55:00,23.26,23.27,23.25,23.25,7300.0,15.6792,15.6859,15.6725,15.6725,7300.0
2010-02-17 15:00:00,23.26,23.26,23.25,23.25,3900.0,15.6792,15.6792,15.6725,15.6725,3900.0
2010-02-17 15:05:00,23.25,23.26,23.25,23.25,4000.0,15.6725,15.6792,15.6725,15.6725,4000.0
2010-02-17 15:10:00,23.25,23.26,23.25,23.26,8100.0,15.6725,15.6792,15.6725,15.6792,8100.0
2010-02-17 15:15:00,23.26,23.26,23.25,23.25,5800.0,15.6792,15.6792,15.6725,15.6725,5800.0
2010-02-17 15:20:00,23.25,23.26,23.25,23.26,6400.0,15.6725,15.6792,15.6725,15.6792,6400.0
2010-02-17 15:25:00,23.25,23.26,23.25,23.26,14100.0,15.6725,15.6792,15.6725,15.6792,14100.0
2010-02-17 15:30:00,23.25,23.25,23.23,23.23,12400.0,15.6725,15.6725,15.659,15.659,12400.0
2010-02-17 15:35:00,23.23,23.24,23.2,23.2,15500.0,15.659,15.6657,15.6388,15.6388,15500.0
2010-02-17 15:40:00,23.2,23.21,23.19,23.21,21300.0,15.6388,15.6455,15.632,15.6455,21300.0
2010-02-17 15:45:00,23.21,23.21,23.19,23.19,12100.0,15.6455,15.6455,15.632,15.632,12100.0
2010-02-17 15:50:00,23.2,23.21,23.18,23.19,23100.0,15.6388,15.6455,15.6253,15.632,23100.0
2010-02-17 15:55:00,23.18,23.24,23.18,23.24,57700.0,15.6253,15.6657,15.6253,15.6657,57700.0
2010-02-18 09:30:00,23.28,23.28,23.16,23.16,6600.0,15.6927,15.6927,15.6118,15.6118,6600.0
2010-02-18 09:35:00,23.26,23.26,23.18,23.23,1900.0,15.6792,15.6792,15.6253,15.659,1900.0
2010-02-18 09:40:00,23.19,23.23,23.15,23.16,4800.0,15.632,15.659,15.6051,15.6118,4800.0
2010-02-18 09:45:00,23.15,23.19,23.15,23.17,4400.0,15.6051,15.632,15.6051,15.6185,4400.0
2010-02-18 09:50:00,23.18,23.19,23.16,23.17,3300.0,15.6253,15.632,15.6118,15.6185,3300.0
2010-02-18 09:55:00,23.18,23.18,23.15,23.18,4400.0,15.6253,15.6253,15.6051,15.6253,4400.0
2010-02-18 10:00:00,23.17,23.2,23.16,23.16,5300.0,15.6185,15.6388,15.6118,15.6118,5300.0
2010-02-18 10:05:00,23.16,23.17,23.15,23.16,5900.0,15.6118,15.6185,15.6051,15.6118,5900.0
2010-02-18 10:10:00,23.16,23.17,23.15,23.16,4000.0,15.6118,15.6185,15.6051,15.6118,4000.0
2010-02-18 10:15:00,23.15,23.17,23.15,23.16,5800.0,15.6051,15.6185,15.6051,15.6118,5800.0
2010-02-18 10:20:00,23.16,23.16,23.15,23.15,4600.0,15.6118,15.6118,15.6051,15.6051,4600.0
2010-02-18 10:25:00,23.16,23.19,23.15,23.19,5900.0,15.6118,15.632,15.6051,15.632,5900.0
2010-02-18 10:30:00,23.18,23.2,23.16,23.2,3400.0,15.6253,15.6388,15.6118,15.6388,3400.0
2010-02-18 10:35:00,23.2,23.23,23.2,23.23,1900.0,15.6388,15.659,15.6388,15.659,1900.0
2010-02-18 10:40:00,23.22,23.24,23.22,23.23,3600.0,15.6522,15.6657,15.6522,15.659,3600.0
2010-02-18 10:45:00,23.22,23.22,23.2,23.22,2800.0,15.6522,15.6522,15.6388,15.6522,2800.0
2010-02-18 10:50:00,23.22,23.24,23.22,23.22,4300.0,15.6522,15.6657,15.6522,15.6522,4300.0
2010-02-18 10:55:00,23.23,23.24,23.2,23.2,5800.0,15.659,15.6657,15.6388,15.6388,5800.0
2010-02-18 11:00:00,23.21,23.22,23.2,23.22,1900.0,15.6455,15.6522,15.6388,15.6522,1900.0
2010-02-18 11:05:00,23.2,23.22,23.2,23.22,1800.0,15.6388,15.6522,15.6388,15.6522,1800.0
2010-02-18 11:10:00,23.22,23.22,23.2,23.2,1800.0,15.6522,15.6522,15.6388,15.6388,1800.0
2010-02-18 11:15:00,23.21,23.21,23.2,23.21,1700.0,15.6455,15.6455,15.6388,15.6455,1700.0
2010-02-18 11:20:00,23.21,23.22,23.2,23.22,1800.0,15.6455,15.6522,15.6388,15.6522,1800.0
2010-02-18 11:25:00,23.21,23.22,23.2,23.2,3600.0,15.6455,15.6522,15.6388,15.6388,3600.0
2010-02-18 11:30:00,23.2,23.21,23.2,23.21,2700.0,15.6388,15.6455,15.6388,15.6455,2700.0
2010-02-18 11:35:00,23.2,23.21,23.19,23.21,4900.0,15.6388,15.6455,15.632,15.6455,4900.0
2010-02-18 11:40:00,23.21,23.24,23.2,23.24,2800.0,15.6455,15.6657,15.6388,15.6657,2800.0
2010-02-18 11:45:00,23.23,23.23,23.21,23.21,1400.0,15.659,15.659,15.6455,15.6455,1400.0
2010-02-18 11:50:00,23.21,23.22,23.21,23.21,1400.0,15.6455,15.6522,15.6455,15.6455,1400.0
2010-02-18 11:55:00,23.21,23.22,23.2,23.21,2800.0,15.6455,15.6522,15.6388,15.6455,2800.0
2010-02-18 12:00:00,23.21,23.24,23.21,23.24,1000.0,15.6455,15.6657,15.6455,15.6657,1000.0
2010-02-18 12:05:00,23.22,23.24,23.21,23.21,1200.0,15.6522,15.6657,15.6455,15.6455,1200.0
2010-02-18 12:10:00,23.22,23.22,23.2,23.2,4800.0,15.6522,15.6522,15.6388,15.6388,4800.0
2010-02-18 12:15:00,23.23,23.24,23.23,23.23,1400.0,15.659,15.6657,15.659,15.659,1400.0
2010-02-18 12:20:00,23.24,23.24,23.23,23.23,200.0,15.6657,15.6657,15.659,15.659,200.0
2010-02-18 12:25:00,23.23,23.24,23.21,23.21,1400.0,15.659,15.6657,15.6455,15.6455,1400.0
2010-02-18 12:30:00,23.22,23.25,23.21,23.25,6300.0,15.6522,15.6725,15.6455,15.6725,6300.0
2010-02-18 12:35:00,23.23,23.23,23.22,23.22,1200.0,15.659,15.659,15.6522,15.6522,1200.0
2010-02-18 12:40:00,23.22,23.22,23.22,23.22,600.0,15.6522,15.6522,15.6522,15.6522,600.0
2010-02-18 12:45:00,23.22,23.23,23.22,23.22,900.0,15.6522,15.659,15.6522,15.6522,900.0
2010-02-18 12:50:00,23.22,23.22,23.21,23.22,300.0,15.6522,15.6522,15.6455,15.6522,300.0
2010-02-18 12:55:00,23.21,23.22,23.21,23.22,1600.0,15.6455,15.6522,15.6455,15.6522,1600.0
2010-02-18 13:00:00,23.21,23.22,23.21,23.22,1300.0,15.6455,15.6522,15.6455,15.6522,1300.0
2010-02-18 13:05:00,23.22,23.22,23.19,23.2,9300.0,15.6522,15.6522,15.632,15.6388,9300.0
2010-02-18 13:10:00,23.2,23.21,23.19,23.2,3100.0,15.6388,15.6455,15.632,15.6388,3100.0
2010-02-18 13:15:00,23.21,23.21,23.2,23.2,1800.0,15.6455,15.6455,15.6388,15.6388,1800.0
2010-02-18 13:20:00,23.21,23.21,23.21,23.21,800.0,15.6455,15.6455,15.6455,15.6455,800.0
2010-02-18 13:25:00,23.21,23.21,23.2,23.2,1600.0,15.6455,15.6455,15.6388,15.6388,1600.0
2010-02-18 13:30:00,23.2,23.21,23.2,23.2,2400.0,15.6388,15.6455,15.6388,15.6388,2400.0
2010-02-18 13:35:00,23.2,23.21,23.2,23.2,4300.0,15.6388,15.6455,15.6388,15.6388,4300.0
2010-02-18 13:40:00,23.2,23.2,23.19,23.19,6200.0,15.6388,15.6388,15.632,15.632,6200.0
2010-02-18 13:45:00,23.2,23.2,23.18,23.18,2900.0,15.6388,15.6388,15.6253,15.6253,2900.0
2010-02-18 13:50:00,23.18,23.18,23.16,23.16,2400.0,15.6253,15.6253,15.6118,15.6118,2400.0
2010-02-18 13:55:00,23.17,23.19,23.16,23.18,4800.0,15.6185,15.632,15.6118,15.6253,4800.0
2010-02-18 14:00:00,23.18,23.19,23.18,23.18,1900.0,15.6253,15.632,15.6253,15.6253,1900.0
2010-02-18 14:05:00,23.19,23.19,23.18,23.19,1700.0,15.632,15.632,15.6253,15.632,1700.0
2010-02-18 14:10:00,23.18,23.19,23.18,23.19,1800.0,15.6253,15.632,15.6253,15.632,1800.0
2010-02-18 14:15:00,23.18,23.19,23.18,23.18,2300.0,15.6253,15.632,15.6253,15.6253,2300.0
2010-02-18 14:20:00,23.2,23.2,23.19,23.2,1300.0,15.6388,15.6388,15.632,15.6388,1300.0
2010-02-18 14:25:00,23.19,23.2,23.19,23.19,3300.0,15.632,15.6388,15.632,15.632,3300.0
2010-02-18 14:30:00,23.19,23.19,23.18,23.18,1500.0,15.632,15.632,15.6253,15.6253,1500.0
2010-02-18 14:35:00,23.18,23.19,23.18,23.18,1800.0,15.6253,15.632,15.6253,15.6253,1800.0
2010-02-18 14:40:00,23.19,23.2,23.18,23.2,2600.0,15.632,15.6388,15.6253,15.6388,2600.0
2010-02-18 14:45:00,23.19,23.2,23.19,23.19,2800.0,15.632,15.6388,15.632,15.632,2800.0
2010-02-18 14:50:00,23.2,23.2,23.19,23.2,1100.0,15.6388,15.6388,15.632,15.6388,1100.0
2010-02-18 14:55:00,23.2,23.21,23.19,23.2,4900.0,15.6388,15.6455,15.632,15.6388,4900.0
2010-02-18 15:00:00,23.21,23.21,23.2,23.2,2800.0,15.6455,15.6455,15.6388,15.6388,2800.0
2010-02-18 15:05:00,23.2,23.21,23.2,23.21,2000.0,15.6388,15.6455,15.6388,15.6455,2000.0
2010-02-18 15:10:00,23.2,23.21,23.2,23.21,700.0,15.6388,15.6455,15.6388,15.6455,700.0
2010-02-18 15:15:00,23.2,23.21,23.2,23.2,2100.0,15.6388,15.6455,15.6388,15.6388,2100.0
2010-02-18 15:20:00,23.2,23.22,23.2,23.22,11700.0,15.6388,15.6522,15.6388,15.6522,11700.0
2010-02-18 15:25:00,23.21,23.22,23.2,23.21,16200.0,15.6455,15.6522,15.6388,15.6455,16200.0
2010-02-18 15:30:00,23.23,23.25,23.22,23.24,5600.0,15.659,15.6725,15.6522,15.6657,5600.0
2010-02-18 15:35:00,23.24,23.26,23.24,23.26,11000.0,15.6657,15.6792,15.6657,15.6792,11000.0
2010-02-18 15:40:00,23.25,23.33,23.25,23.33,23200.0,15.6725,15.7264,15.6725,15.7264,23200.0
2010-02-18 15:45:00,23.33,23.36,23.32,23.34,16500.0,15.7264,15.7466,15.7197,15.7331,16500.0
2010-02-18 15:50:00,23.35,23.35,23.31,23.33,36900.0,15.7399,15.7399,15.7129,15.7264,36900.0
2010-02-18 15:55:00,23.33,23.34,23.3,23.34,57500.0,15.7264,15.7331,15.7062,15.7331,57500.0
2010-02-19 09:30:00,23.34,23.5,23.34,23.45,3700.0,15.7331,15.841,15.7331,15.8073,3700.0
2010-02-19 09:35:00,23.4,23.4,23.37,23.4,500.0,15.7736,15.7736,15.7534,15.7736,500.0
2010-02-19 09:40:00,23.38,23.4,23.33,23.35,7000.0,15.7601,15.7736,15.7264,15.7399,7000.0
2010-02-19 09:45:00,23.36,23.36,23.3,23.3,3900.0,15.7466,15.7466,15.7062,15.7062,3900.0
2010-02-19 09:50:00,23.3,23.31,23.28,23.28,3000.0,15.7062,15.7129,15.6927,15.6927,3000.0
2010-02-19 09:55:00,23.29,23.32,23.29,23.3,8600.0,15.6994,15.7197,15.6994,15.7062,8600.0
2010-02-19 10:00:00,23.3,23.32,23.3,23.3,4600.0,15.7062,15.7197,15.7062,15.7062,4600.0
2010-02-19 10:05:00,23.31,23.33,23.3,23.33,2000.0,15.7129,15.7264,15.7062,15.7264,2000.0
2010-02-19 10:10:00,23.32,23.33,23.32,23.32,1500.0,15.7197,15.7264,15.7197,15.7197,1500.0
2010-02-19 10:15:00,23.32,23.32,23.3,23.3,700.0,15.7197,15.7197,15.7062,15.7062,700.0
2010-02-19 10:20:00,23.31,23.33,23.3,23.32,2100.0,15.7129,15.7264,15.7062,15.7197,2100.0
2010-02-19 10:25:00,23.32,23.38,23.31,23.37,2900.0,15.7197,15.7601,15.7129,15.7534,2900.0
2010-02-19 10:30:00,23.37,23.4,23.37,23.37,1900.0,15.7534,15.7736,15.7534,15.7534,1900.0
2010-02-19 10:35:00,23.37,23.37,23.34,23.35,6000.0,15.7534,15.7534,15.7331,15.7399,6000.0
2010-02-19 10:40:00,23.36,23.4,23.36,23.38,3000.0,15.7466,15.7736,15.7466,15.7601,3000.0
2010-02-19 10:45:00,23.38,23.39,23.37,23.38,1400.0,15.7601,15.7668,15.7534,15.7601,1400.0
2010-02-19 10:50:00,23.38,23.39,23.37,23.39,1700.0,15.7601,15.7668,15.7534,15.7668,1700.0
2010-02-19 10:55:00,23.38,23.39,23.38,23.38,1400.0,15.7601,15.7668,15.7601,15.7601,1400.0
2010-02-19 11:00:00,23.38,23.38,23.36,23.36,1800.0,15.7601,15.7601,15.7466,15.7466,1800.0
2010-02-19 11:05:00,23.36,23.39,23.36,23.38,2100.0,15.7466,15.7668,15.7466,15.7601,2100.0
2010-02-19 11:10:00,23.37,23.41,23.37,23.41,1700.0,15.7534,15.7803,15.7534,15.7803,1700.0
2010-02-19 11:15:00,23.41,23.41,23.38,23.38,2600.0,15.7803,15.7803,15.7601,15.7601,2600.0
2010-02-19 11:20:00,23.37,23.39,23.37,23.38,2200.0,15.7534,15.7668,15.7534,15.7601,2200.0
2010-02-19 11:25:00,23.39,23.41,23.38,23.41,3400.0,15.7668,15.7803,15.7601,15.7803,3400.0
2010-02-19 11:30:00,23.41,23.41,23.39,23.39,1300.0,15.7803,15.7803,15.7668,15.7668,1300.0
2010-02-19 11:35:00,23.39,23.4,23.39,23.39,1100.0,15.7668,15.7736,15.7668,15.7668,1100.0
2010-02-19 11:40:00,23.4,23.41,23.39,23.41,3000.0,15.7736,15.7803,15.7668,15.7803,3000.0
2010-02-19 11:45:00,23.41,23.41,23.4,23.4,700.0,15.7803,15.7803,15.7736,15.7736,700.0
2010-02-19 11:50:00,23.4,23.4,23.4,23.4,400.0,15.7736,15.7736,15.7736,15.7736,400.0
2010-02-19 11:55:00,23.41,23.43,23.4,23.43,5300.0,15.7803,15.7938,15.7736,15.7938,5300.0
2010-02-19 12:00:00,23.43,23.45,23.43,23.45,2300.0,15.7938,15.8073,15.7938,15.8073,2300.0
2010-02-19 12:05:00,23.44,23.44,23.43,23.44,2000.0,15.8005,15.8005,15.7938,15.8005,2000.0
2010-02-19 12:10:00,23.43,23.44,23.43,23.44,1200.0,15.7938,15.8005,15.7938,15.8005,1200.0
2010-02-19 12:15:00,23.43,23.45,23.43,23.45,2200.0,15.7938,15.8073,15.7938,15.8073,2200.0
2010-02-19 12:20:00,23.46,23.46,23.45,23.45,200.0,15.814,15.814,15.8073,15.8073,200.0
2010-02-19 12:25:00,23.46,23.49,23.46,23.47,4300.0,15.814,15.8342,15.814,15.8208,4300.0
2010-02-19 12:30:00,23.47,23.48,23.46,23.48,2700.0,15.8208,15.8275,15.814,15.8275,2700.0
2010-02-19 12:35:00,23.48,23.48,23.48,23.48,1000.0,15.8275,15.8275,15.8275,15.8275,1000.0
2010-02-19 12:40:00,23.48,23.49,23.48,23.49,2500.0,15.8275,15.8342,15.8275,15.8342,2500.0
2010-02-19 12:45:00,23.49,23.5,23.49,23.5,1600.0,15.8342,15.841,15.8342,15.841,1600.0
2010-02-19 12:50:00,23.49,23.5,23.49,23.5,600.0,15.8342,15.841,15.8342,15.841,600.0
2010-02-19 12:55:00,23.5,23.51,23.49,23.51,2300.0,15.841,15.8477,15.8342,15.8477,2300.0
2010-02-19 13:00:00,23.5,23.5,23.47,23.49,1500.0,15.841,15.841,15.8208,15.8342,1500.0
2010-02-19 13:05:00,23.48,23.49,23.48,23.48,900.0,15.8275,15.8342,15.8275,15.8275,900.0
2010-02-19 13:10:00,23.48,23.49,23.48,23.48,700.0,15.8275,15.8342,15.8275,15.8275,700.0
2010-02-19 13:15:00,23.48,23.49,23.48,23.48,2300.0,15.8275,15.8342,15.8275,15.8275,2300.0
2010-02-19 13:20:00,23.48,23.49,23.48,23.49,600.0,15.8275,15.8342,15.8275,15.8342,600.0
2010-02-19 13:25:00,23.48,23.49,23.48,23.49,400.0,15.8275,15.8342,15.8275,15.8342,400.0
2010-02-19 13:30:00,23.49,23.49,23.48,23.48,1300.0,15.8342,15.8342,15.8275,15.8275,1300.0
2010-02-19 13:35:00,23.48,23.48,23.46,23.46,2700.0,15.8275,15.8275,15.814,15.814,2700.0
2010-02-19 13:40:00,23.47,23.47,23.44,23.44,1100.0,15.8208,15.8208,15.8005,15.8005,1100.0
2010-02-19 13:45:00,23.45,23.47,23.44,23.47,1800.0,15.8073,15.8208,15.8005,15.8208,1800.0
2010-02-19 13:50:00,23.48,23.48,23.45,23.45,3200.0,15.8275,15.8275,15.8073,15.8073,3200.0
2010-02-19 13:55:00,23.45,23.46,23.45,23.46,1400.0,15.8073,15.814,15.8073,15.814,1400.0
2010-02-19 14:00:00,23.46,23.46,23.45,23.45,1100.0,15.814,15.814,15.8073,15.8073,1100.0
2010-02-19 14:05:00,23.45,23.47,23.45,23.47,1200.0,15.8073,15.8208,15.8073,15.8208,1200.0
2010-02-19 14:10:00,23.46,23.47,23.46,23.47,1300.0,15.814,15.8208,15.814,15.8208,1300.0
2010-02-19 14:15:00,23.46,23.49,23.46,23.49,4500.0,15.814,15.8342,15.814,15.8342,4500.0
2010-02-19 14:20:00,23.48,23.48,23.45,23.46,2500.0,15.8275,15.8275,15.8073,15.814,2500.0
2010-02-19 14:25:00,23.46,23.46,23.45,23.45,300.0,15.814,15.814,15.8073,15.8073,300.0
2010-02-19 14:30:00,23.46,23.46,23.45,23.45,1300.0,15.814,15.814,15.8073,15.8073,1300.0
2010-02-19 14:35:00,23.45,23.46,23.45,23.45,1200.0,15.8073,15.814,15.8073,15.8073,1200.0
2010-02-19 14:40:00,23.45,23.46,23.45,23.45,800.0,15.8073,15.814,15.8073,15.8073,800.0
2010-02-19 14:45:00,23.45,23.46,23.45,23.45,1200.0,15.8073,15.814,15.8073,15.8073,1200.0
2010-02-19 14:50:00,23.45,23.46,23.45,23.46,1300.0,15.8073,15.814,15.8073,15.814,1300.0
2010-02-19 14:55:00,23.46,23.46,23.45,23.45,1300.0,15.814,15.814,15.8073,15.8073,1300.0
2010-02-19 15:00:00,23.46,23.46,23.45,23.46,2700.0,15.814,15.814,15.8073,15.814,2700.0
2010-02-19 15:05:00,23.45,23.46,23.45,23.46,1900.0,15.8073,15.814,15.8073,15.814,1900.0
2010-02-19 15:10:00,23.45,23.46,23.45,23.46,1800.0,15.8073,15.814,15.8073,15.814,1800.0
2010-02-19 15:15:00,23.46,23.46,23.45,23.46,1300.0,15.814,15.814,15.8073,15.814,1300.0
2010-02-19 15:20:00,23.45,23.46,23.45,23.46,2500.0,15.8073,15.814,15.8073,15.814,2500.0
2010-02-19 15:25:00,23.46,23.46,23.45,23.46,3800.0,15.814,15.814,15.8073,15.814,3800.0
2010-02-19 15:30:00,23.46,23.48,23.46,23.46,6400.0,15.814,15.8275,15.814,15.814,6400.0
2010-02-19 15:35:00,23.46,23.47,23.45,23.46,7900.0,15.814,15.8208,15.8073,15.814,7900.0
2010-02-19 15:40:00,23.46,23.51,23.46,23.51,16700.0,15.814,15.8477,15.814,15.8477,16700.0
2010-02-19 15:45:00,23.51,23.53,23.5,23.53,16700.0,15.8477,15.8612,15.841,15.8612,16700.0
2010-02-19 15:50:00,23.52,23.53,23.51,23.52,21300.0,15.8545,15.8612,15.8477,15.8545,21300.0
2010-02-19 15:55:00,23.51,23.53,23.48,23.52,75900.0,15.8477,15.8612,15.8275,15.8545,75900.0
2010-02-22 09:30:00,23.6,23.6,23.55,23.55,6200.0,15.9084,15.9084,15.8747,15.8747,6200.0
2010-02-22 09:35:00,23.57,23.58,23.5,23.53,5200.0,15.8882,15.8949,15.841,15.8612,5200.0
2010-02-22 09:40:00,23.53,23.55,23.51,23.53,2700.0,15.8612,15.8747,15.8477,15.8612,2700.0
2010-02-22 09:45:00,23.53,23.56,23.52,23.54,5100.0,15.8612,15.8814,15.8545,15.868,5100.0
2010-02-22 09:50:00,23.53,23.53,23.49,23.49,4500.0,15.8612,15.8612,15.8342,15.8342,4500.0
2010-02-22 09:55:00,23.48,23.49,23.43,23.43,4600.0,15.8275,15.8342,15.7938,15.7938,4600.0
2010-02-22 10:00:00,23.42,23.45,23.41,23.45,5300.0,15.7871,15.8073,15.7803,15.8073,5300.0
2010-02-22 10:05:00,23.44,23.47,23.43,23.44,3500.0,15.8005,15.8208,15.7938,15.8005,3500.0
2010-02-22 10:10:00,23.43,23.44,23.43,23.43,2500.0,15.7938,15.8005,15.7938,15.7938,2500.0
2010-02-22 10:15:00,23.44,23.49,23.44,23.49,4400.0,15.8005,15.8342,15.8005,15.8342,4400.0
2010-02-22 10:20:00,23.48,23.5,23.48,23.49,6700.0,15.8275,15.841,15.8275,15.8342,6700.0
2010-02-22 10:25:00,23.49,23.5,23.48,23.48,4000.0,15.8342,15.841,15.8275,15.8275,4000.0
2010-02-22 10:30:00,23.48,23.48,23.46,23.46,4000.0,15.8275,15.8275,15.814,15.814,4000.0
2010-02-22 10:35:00,23.47,23.49,23.45,23.48,4400.0,15.8208,15.8342,15.8073,15.8275,4400.0
2010-02-22 10:40:00,23.48,23.48,23.45,23.46,4400.0,15.8275,15.8275,15.8073,15.814,4400.0
2010-02-22 10:45:00,23.47,23.47,23.45,23.46,2100.0,15.8208,15.8208,15.8073,15.814,2100.0
2010-02-22 10:50:00,23.46,23.48,23.46,23.48,2600.0,15.814,15.8275,15.814,15.8275,2600.0
2010-02-22 10:55:00,23.49,23.49,23.47,23.48,2100.0,15.8342,15.8342,15.8208,15.8275,2100.0
2010-02-22 11:00:00,23.49,23.5,23.48,23.49,2200.0,15.8342,15.841,15.8275,15.8342,2200.0
2010-02-22 11:05:00,23.49,23.49,23.47,23.49,2900.0,15.8342,15.8342,15.8208,15.8342,2900.0
2010-02-22 11:10:00,23.49,23.5,23.49,23.5,13000.0,15.8342,15.841,15.8342,15.841,13000.0
2010-02-22 11:15:00,23.51,23.53,23.51,23.53,11700.0,15.8477,15.8612,15.8477,15.8612,11700.0
2010-02-22 11:20:00,23.52,23.56,23.52,23.56,3200.0,15.8545,15.8814,15.8545,15.8814,3200.0
2010-02-22 11:25:00,23.56,23.57,23.54,23.56,2500.0,15.8814,15.8882,15.868,15.8814,2500.0
2010-02-22 11:30:00,23.57,23.57,23.56,23.56,1800.0,15.8882,15.8882,15.8814,15.8814,1800.0
2010-02-22 11:35:00,23.55,23.55,23.55,23.55,1400.0,15.8747,15.8747,15.8747,15.8747,1400.0
2010-02-22 11:40:00,23.56,23.57,23.54,23.57,1400.0,15.8814,15.8882,15.868,15.8882,1400.0
2010-02-22 11:45:00,23.57,23.57,23.54,23.56,1100.0,15.8882,15.8882,15.868,15.8814,1100.0
2010-02-22 11:50:00,23.56,23.56,23.54,23.54,1900.0,15.8814,15.8814,15.868,15.868,1900.0
2010-02-22 11:55:00,23.54,23.56,23.54,23.56,1400.0,15.868,15.8814,15.868,15.8814,1400.0
2010-02-22 12:00:00,23.56,23.56,23.56,23.56,500.0,15.8814,15.8814,15.8814,15.8814,500.0
2010-02-22 12:05:00,23.54,23.55,23.53,23.54,2200.0,15.868,15.8747,15.8612,15.868,2200.0
2010-02-22 12:10:00,23.53,23.54,23.53,23.54,1400.0,15.8612,15.868,15.8612,15.868,1400.0
2010-02-22 12:15:00,23.52,23.53,23.5,23.51,2100.0,15.8545,15.8612,15.841,15.8477,2100.0
2010-02-22 12:20:00,23.51,23.52,23.51,23.51,1100.0,15.8477,15.8545,15.8477,15.8477,1100.0
2010-02-22 12:25:00,23.52,23.52,23.52,23.52,700.0,15.8545,15.8545,15.8545,15.8545,700.0
2010-02-22 12:30:00,23.52,23.55,23.52,23.53,800.0,15.8545,15.8747,15.8545,15.8612,800.0
2010-02-22 12:35:00,23.54,23.55,23.53,23.54,1000.0,15.868,15.8747,15.8612,15.868,1000.0
2010-02-22 12:40:00,23.55,23.55,23.53,23.53,1600.0,15.8747,15.8747,15.8612,15.8612,1600.0
2010-02-22 12:45:00,23.51,23.53,23.51,23.53,1500.0,15.8477,15.8612,15.8477,15.8612,1500.0
2010-02-22 12:50:00,23.53,23.53,23.51,23.53,1800.0,15.8612,15.8612,15.8477,15.8612,1800.0
2010-02-22 12:55:00,23.53,23.53,23.52,23.53,600.0,15.8612,15.8612,15.8545,15.8612,600.0
2010-02-22 13:00:00,23.53,23.55,23.53,23.55,1500.0,15.8612,15.8747,15.8612,15.8747,1500.0
2010-02-22 13:05:00,23.55,23.55,23.53,23.54,2000.0,15.8747,15.8747,15.8612,15.868,2000.0
2010-02-22 13:10:00,23.54,23.54,23.54,23.54,400.0,15.868,15.868,15.868,15.868,400.0
2010-02-22 13:15:00,23.52,23.54,23.52,23.54,1000.0,15.8545,15.868,15.8545,15.868,1000.0
2010-02-22 13:20:00,23.54,23.54,23.54,23.54,500.0,15.868,15.868,15.868,15.868,500.0
2010-02-22 13:25:00,23.54,23.54,23.52,23.53,2300.0,15.868,15.868,15.8545,15.8612,2300.0
2010-02-22 13:30:00,23.54,23.54,23.52,23.53,2400.0,15.868,15.868,15.8545,15.8612,2400.0
2010-02-22 13:35:00,23.53,23.53,23.52,23.53,800.0,15.8612,15.8612,15.8545,15.8612,800.0
2010-02-22 13:40:00,23.53,23.54,23.53,23.54,2500.0,15.8612,15.868,15.8612,15.868,2500.0
2010-02-22 13:45:00,23.56,23.57,23.56,23.57,1800.0,15.8814,15.8882,15.8814,15.8882,1800.0
2010-02-22 13:50:00,23.56,23.57,23.56,23.57,500.0,15.8814,15.8882,15.8814,15.8882,500.0
2010-02-22 13:55:00,23.56,23.57,23.54,23.55,1800.0,15.8814,15.8882,15.868,15.8747,1800.0
2010-02-22 14:00:00,23.55,23.55,23.54,23.55,900.0,15.8747,15.8747,15.868,15.8747,900.0
2010-02-22 14:05:00,23.55,23.55,23.54,23.55,1000.0,15.8747,15.8747,15.868,15.8747,1000.0
2010-02-22 14:10:00,23.55,23.55,23.54,23.54,2700.0,15.8747,15.8747,15.868,15.868,2700.0
2010-02-22 14:15:00,23.54,23.56,23.54,23.55,5500.0,15.868,15.8814,15.868,15.8747,5500.0
2010-02-22 14:20:00,23.55,23.56,23.54,23.56,2100.0,15.8747,15.8814,15.868,15.8814,2100.0
2010-02-22 14:25:00,23.56,23.56,23.54,23.56,1000.0,15.8814,15.8814,15.868,15.8814,1000.0
2010-02-22 14:30:00,23.55,23.56,23.55,23.56,3200.0,15.8747,15.8814,15.8747,15.8814,3200.0
2010-02-22 14:35:00,23.56,23.56,23.55,23.56,2400.0,15.8814,15.8814,15.8747,15.8814,2400.0
2010-02-22 14:40:00,23.56,23.57,23.55,23.57,2300.0,15.8814,15.8882,15.8747,15.8882,2300.0
2010-02-22 14:45:00,23.58,23.6,23.58,23.59,4100.0,15.8949,15.9084,15.8949,15.9017,4100.0
2010-02-22 14:50:00,23.6,23.6,23.59,23.59,1200.0,15.9084,15.9084,15.9017,15.9017,1200.0
2010-02-22 14:55:00,23.59,23.6,23.59,23.59,3000.0,15.9017,15.9084,15.9017,15.9017,3000.0
2010-02-22 15:00:00,23.59,23.6,23.59,23.6,3600.0,15.9017,15.9084,15.9017,15.9084,3600.0
2010-02-22 15:05:00,23.6,23.6,23.59,23.59,5900.0,15.9084,15.9084,15.9017,15.9017,5900.0
2010-02-22 15:10:00,23.59,23.59,23.55,23.56,10800.0,15.9017,15.9017,15.8747,15.8814,10800.0
2010-02-22 15:15:00,23.57,23.58,23.57,23.58,3300.0,15.8882,15.8949,15.8882,15.8949,3300.0
2010-02-22 15:20:00,23.58,23.59,23.58,23.59,2900.0,15.8949,15.9017,15.8949,15.9017,2900.0
2010-02-22 15:25:00,23.59,23.61,23.58,23.61,3900.0,15.9017,15.9151,15.8949,15.9151,3900.0
2010-02-22 15:30:00,23.61,23.61,23.6,23.61,5800.0,15.9151,15.9151,15.9084,15.9151,5800.0
2010-02-22 15:35:00,23.6,23.61,23.6,23.6,6600.0,15.9084,15.9151,15.9084,15.9084,6600.0
2010-02-22 15:40:00,23.6,23.62,23.6,23.61,14100.0,15.9084,15.9219,15.9084,15.9151,14100.0
2010-02-22 15:45:00,23.61,23.61,23.6,23.6,8600.0,15.9151,15.9151,15.9084,15.9084,8600.0
2010-02-22 15:50:00,23.6,23.61,23.57,23.57,10200.0,15.9084,15.9151,15.8882,15.8882,10200.0
2010-02-22 15:55:00,23.57,23.59,23.56,23.57,29700.0,15.8882,15.9017,15.8814,15.8882,29700.0
2010-02-23 09:30:00,23.6,23.69,23.55,23.64,4300.0,15.9084,15.9691,15.8747,15.9354,4300.0
2010-02-23 09:35:00,23.64,23.64,23.58,23.6,2900.0,15.9354,15.9354,15.8949,15.9084,2900.0
2010-02-23 09:40:00,23.59,23.64,23.59,23.64,900.0,15.9017,15.9354,15.9017,15.9354,900.0
2010-02-23 09:45:00,23.64,23.64,23.62,23.64,1100.0,15.9354,15.9354,15.9219,15.9354,1100.0
2010-02-23 09:50:00,23.64,23.64,23.59,23.59,2500.0,15.9354,15.9354,15.9017,15.9017,2500.0
2010-02-23 09:55:00,23.59,23.6,23.59,23.59,800.0,15.9017,15.9084,15.9017,15.9017,800.0
2010-02-23 10:00:00,23.57,23.59,23.49,23.51,4400.0,15.8882,15.9017,15.8342,15.8477,4400.0
2010-02-23 10:05:00,23.53,23.57,23.53,23.57,1700.0,15.8612,15.8882,15.8612,15.8882,1700.0
2010-02-23 10:10:00,23.56,23.56,23.51,23.51,1800.0,15.8814,15.8814,15.8477,15.8477,1800.0
2010-02-23 10:15:00,23.52,23.59,23.51,23.59,4400.0,15.8545,15.9017,15.8477,15.9017,4400.0
2010-02-23 10:20:00,23.59,23.63,23.59,23.63,5000.0,15.9017,15.9286,15.9017,15.9286,5000.0
2010-02-23 10:25:00,23.61,23.65,23.6,23.63,7400.0,15.9151,15.9421,15.9084,15.9286,7400.0
2010-02-23 10:30:00,23.63,23.64,23.6,23.62,4300.0,15.9286,15.9354,15.9084,15.9219,4300.0
2010-02-23 10:35:00,23.61,23.67,23.6,23.65,5200.0,15.9151,15.9556,15.9084,15.9421,5200.0
2010-02-23 10:40:00,23.65,23.66,23.63,23.64,1000.0,15.9421,15.9488,15.9286,15.9354,1000.0
2010-02-23 10:45:00,23.64,23.64,23.62,23.62,3100.0,15.9354,15.9354,15.9219,15.9219,3100.0
2010-02-23 10:50:00,23.63,23.65,23.62,23.63,2800.0,15.9286,15.9421,15.9219,15.9286,2800.0
2010-02-23 10:55:00,23.63,23.65,23.63,23.65,1900.0,15.9286,15.9421,15.9286,15.9421,1900.0
2010-02-23 11:00:00,23.65,23.67,23.62,23.62,2900.0,15.9421,15.9556,15.9219,15.9219,2900.0
2010-02-23 11:05:00,23.62,23.63,23.61,23.62,1300.0,15.9219,15.9286,15.9151,15.9219,1300.0
2010-02-23 11:10:00,23.61,23.62,23.61,23.62,1800.0,15.9151,15.9219,15.9151,15.9219,1800.0
2010-02-23 11:15:00,23.63,23.64,23.63,23.63,800.0,15.9286,15.9354,15.9286,15.9286,800.0
2010-02-23 11:20:00,23.63,23.65,23.63,23.64,2100.0,15.9286,15.9421,15.9286,15.9354,2100.0
2010-02-23 11:25:00,23.65,23.67,23.64,23.66,4700.0,15.9421,15.9556,15.9354,15.9488,4700.0
2010-02-23 11:30:00,23.67,23.69,23.67,23.69,2800.0,15.9556,15.9691,15.9556,15.9691,2800.0
2010-02-23 11:35:00,23.69,23.72,23.69,23.7,3800.0,15.9691,15.9893,15.9691,15.9758,3800.0
2010-02-23 11:40:00,23.69,23.71,23.68,23.71,1500.0,15.9691,15.9825,15.9623,15.9825,1500.0
2010-02-23 11:45:00,23.69,23.7,23.68,23.69,2300.0,15.9691,15.9758,15.9623,15.9691,2300.0
2010-02-23 11:50:00,23.7,23.72,23.68,23.72,3500.0,15.9758,15.9893,15.9623,15.9893,3500.0
2010-02-23 11:55:00,23.71,23.73,23.71,23.73,4000.0,15.9825,15.996,15.9825,15.996,4000.0
2010-02-23 12:00:00,23.72,23.74,23.72,23.74,3900.0,15.9893,16.0028,15.9893,16.0028,3900.0
2010-02-23 12:05:00,23.75,23.78,23.75,23.78,4900.0,16.0095,16.0297,16.0095,16.0297,4900.0
2010-02-23 12:10:00,23.77,23.79,23.77,23.78,4200.0,16.023,16.0365,16.023,16.0297,4200.0
2010-02-23 12:15:00,23.78,23.78,23.76,23.77,5700.0,16.0297,16.0297,16.0163,16.023,5700.0
2010-02-23 12:20:00,23.77,23.77,23.74,23.77,4900.0,16.023,16.023,16.0028,16.023,4900.0
2010-02-23 12:25:00,23.77,23.78,23.76,23.78,4800.0,16.023,16.0297,16.0163,16.0297,4800.0
2010-02-23 12:30:00,23.77,23.78,23.77,23.77,5500.0,16.023,16.0297,16.023,16.023,5500.0
2010-02-23 12:35:00,23.77,23.79,23.76,23.79,11100.0,16.023,16.0365,16.0163,16.0365,11100.0
2010-02-23 12:40:00,23.78,23.79,23.75,23.75,5700.0,16.0297,16.0365,16.0095,16.0095,5700.0
2010-02-23 12:45:00,23.75,23.77,23.75,23.76,3800.0,16.0095,16.023,16.0095,16.0163,3800.0
2010-02-23 12:50:00,23.78,23.78,23.76,23.76,4800.0,16.0297,16.0297,16.0163,16.0163,4800.0
2010-02-23 12:55:00,23.75,23.76,23.74,23.75,2300.0,16.0095,16.0163,16.0028,16.0095,2300.0
2010-02-23 13:00:00,23.74,23.75,23.74,23.75,4300.0,16.0028,16.0095,16.0028,16.0095,4300.0
2010-02-23 13:05:00,23.75,23.75,23.74,23.75,4100.0,16.0095,16.0095,16.0028,16.0095,4100.0
2010-02-23 13:10:00,23.75,23.75,23.74,23.75,3000.0,16.0095,16.0095,16.0028,16.0095,3000.0
2010-02-23 13:15:00,23.75,23.75,23.74,23.75,3500.0,16.0095,16.0095,16.0028,16.0095,3500.0
2010-02-23 13:20:00,23.75,23.75,23.74,23.74,1200.0,16.0095,16.0095,16.0028,16.0028,1200.0
2010-02-23 13:25:00,23.74,23.75,23.74,23.75,3700.0,16.0028,16.0095,16.0028,16.0095,3700.0
2010-02-23 13:30:00,23.74,23.75,23.74,23.75,1900.0,16.0028,16.0095,16.0028,16.0095,1900.0
2010-02-23 13:35:00,23.75,23.77,23.71,23.72,14400.0,16.0095,16.023,15.9825,15.9893,14400.0
2010-02-23 13:40:00,23.72,23.73,23.71,23.73,2600.0,15.9893,15.996,15.9825,15.996,2600.0
2010-02-23 13:45:00,23.72,23.76,23.72,23.75,4400.0,15.9893,16.0163,15.9893,16.0095,4400.0
2010-02-23 13:50:00,23.75,23.77,23.74,23.77,3300.0,16.0095,16.023,16.0028,16.023,3300.0
2010-02-23 13:55:00,23.75,23.76,23.72,23.73,3800.0,16.0095,16.0163,15.9893,15.996,3800.0
2010-02-23 14:00:00,23.73,23.76,23.72,23.76,9700.0,15.996,16.0163,15.9893,16.0163,9700.0
2010-02-23 14:05:00,23.76,23.76,23.74,23.75,8400.0,16.0163,16.0163,16.0028,16.0095,8400.0
2010-02-23 14:10:00,23.75,23.76,23.73,23.74,4000.0,16.0095,16.0163,15.996,16.0028,4000.0
2010-02-23 14:15:00,23.74,23.74,23.73,23.73,3500.0,16.0028,16.0028,15.996,15.996,3500.0
2010-02-23 14:20:00,23.73,23.77,23.73,23.77,4700.0,15.996,16.023,15.996,16.023,4700.0
2010-02-23 14:25:00,23.77,23.78,23.76,23.76,3700.0,16.023,16.0297,16.0163,16.0163,3700.0
2010-02-23 14:30:00,23.77,23.78,23.75,23.77,3300.0,16.023,16.0297,16.0095,16.023,3300.0
2010-02-23 14:35:00,23.76,23.76,23.75,23.75,700.0,16.0163,16.0163,16.0095,16.0095,700.0
2010-02-23 14:40:00,23.75,23.77,23.75,23.77,5300.0,16.0095,16.023,16.0095,16.023,5300.0
2010-02-23 14:45:00,23.76,23.77,23.76,23.77,2400.0,16.0163,16.023,16.0163,16.023,2400.0
2010-02-23 14:50:00,23.76,23.79,23.76,23.77,3300.0,16.0163,16.0365,16.0163,16.023,3300.0
2010-02-23 14:55:00,23.76,23.77,23.75,23.75,4400.0,16.0163,16.023,16.0095,16.0095,4400.0
2010-02-23 15:00:00,23.76,23.76,23.75,23.75,7000.0,16.0163,16.0163,16.0095,16.0095,7000.0
2010-02-23 15:05:00,23.76,23.76,23.75,23.75,5200.0,16.0163,16.0163,16.0095,16.0095,5200.0
2010-02-23 15:10:00,23.76,23.79,23.75,23.79,24600.0,16.0163,16.0365,16.0095,16.0365,24600.0
2010-02-23 15:15:00,23.78,23.81,23.78,23.81,6100.0,16.0297,16.05,16.0297,16.05,6100.0
2010-02-23 15:20:00,23.8,23.81,23.78,23.78,6500.0,16.0432,16.05,16.0297,16.0297,6500.0
2010-02-23 15:25:00,23.78,23.8,23.77,23.77,5700.0,16.0297,16.0432,16.023,16.023,5700.0
2010-02-23 15:30:00,23.77,23.78,23.75,23.76,6000.0,16.023,16.0297,16.0095,16.0163,6000.0
2010-02-23 15:35:00,23.75,23.78,23.75,23.77,8300.0,16.0095,16.0297,16.0095,16.023,8300.0
2010-02-23 15:40:00,23.78,23.78,23.75,23.78,13000.0,16.0297,16.0297,16.0095,16.0297,13000.0
2010-02-23 15:45:00,23.78,23.78,23.75,23.76,11700.0,16.0297,16.0297,16.0095,16.0163,11700.0
2010-02-23 15:50:00,23.75,23.76,23.73,23.73,18600.0,16.0095,16.0163,15.996,15.996,18600.0
2010-02-23 15:55:00,23.74,23.74,23.67,23.69,41900.0,16.0028,16.0028,15.9556,15.9691,41900.0
2010-02-24 09:30:00,23.79,23.8,23.74,23.79,3200.0,16.0365,16.0432,16.0028,16.0365,3200.0
2010-02-24 09:35:00,23.77,23.79,23.73,23.79,2400.0,16.023,16.0365,15.996,16.0365,2400.0
2010-02-24 09:40:00,23.78,23.78,23.76,23.77,600.0,16.0297,16.0297,16.0163,16.023,600.0
2010-02-24 09:45:00,23.76,23.8,23.76,23.8,2200.0,16.0163,16.0432,16.0163,16.0432,2200.0
2010-02-24 09:50:00,23.8,23.82,23.79,23.8,3200.0,16.0432,16.0567,16.0365,16.0432,3200.0
2010-02-24 09:55:00,23.8,23.82,23.79,23.81,3300.0,16.0432,16.0567,16.0365,16.05,3300.0
2010-02-24 10:00:00,23.8,23.87,23.78,23.86,16800.0,16.0432,16.0904,16.0297,16.0837,16800.0
2010-02-24 10:05:00,23.86,23.86,23.82,23.83,4200.0,16.0837,16.0837,16.0567,16.0634,4200.0
2010-02-24 10:10:00,23.81,23.82,23.79,23.8,2300.0,16.05,16.0567,16.0365,16.0432,2300.0
2010-02-24 10:15:00,23.81,23.81,23.78,23.8,3000.0,16.05,16.05,16.0297,16.0432,3000.0
2010-02-24 10:20:00,23.79,23.79,23.74,23.76,9300.0,16.0365,16.0365,16.0028,16.0163,9300.0
2010-02-24 10:25:00,23.75,23.79,23.75,23.79,4500.0,16.0095,16.0365,16.0095,16.0365,4500.0
2010-02-24 10:30:00,23.78,23.81,23.75,23.8,2200.0,16.0297,16.05,16.0095,16.0432,2200.0
2010-02-24 10:35:00,23.8,23.82,23.79,23.82,5700.0,16.0432,16.0567,16.0365,16.0567,5700.0
2010-02-24 10:40:00,23.83,23.87,23.83,23.83,2800.0,16.0634,16.0904,16.0634,16.0634,2800.0
2010-02-24 10:45:00,23.84,23.87,23.83,23.86,4300.0,16.0702,16.0904,16.0634,16.0837,4300.0
2010-02-24 10:50:00,23.86,23.86,23.82,23.82,3600.0,16.0837,16.0837,16.0567,16.0567,3600.0
2010-02-24 10:55:00,23.82,23.87,23.81,23.87,14800.0,16.0567,16.0904,16.05,16.0904,14800.0
2010-02-24 11:00:00,23.87,23.87,23.83,23.83,4500.0,16.0904,16.0904,16.0634,16.0634,4500.0
2010-02-24 11:05:00,23.83,23.83,23.81,23.81,2600.0,16.0634,16.0634,16.05,16.05,2600.0
2010-02-24 11:10:00,23.8,23.83,23.8,23.81,5300.0,16.0432,16.0634,16.0432,16.05,5300.0
2010-02-24 11:15:00,23.8,23.84,23.8,23.84,4100.0,16.0432,16.0702,16.0432,16.0702,4100.0
2010-02-24 11:20:00,23.83,23.85,23.83,23.84,2600.0,16.0634,16.0769,16.0634,16.0702,2600.0
2010-02-24 11:25:00,23.85,23.85,23.83,23.84,4000.0,16.0769,16.0769,16.0634,16.0702,4000.0
2010-02-24 11:30:00,23.85,23.86,23.83,23.86,15500.0,16.0769,16.0837,16.0634,16.0837,15500.0
2010-02-24 11:35:00,23.87,23.88,23.85,23.86,4800.0,16.0904,16.0971,16.0769,16.0837,4800.0
2010-02-24 11:40:00,23.87,23.87,23.84,23.84,2900.0,16.0904,16.0904,16.0702,16.0702,2900.0
2010-02-24 11:45:00,23.84,23.85,23.82,23.83,5400.0,16.0702,16.0769,16.0567,16.0634,5400.0
2010-02-24 11:50:00,23.83,23.84,23.81,23.81,2900.0,16.0634,16.0702,16.05,16.05,2900.0
2010-02-24 11:55:00,23.81,23.82,23.79,23.79,2500.0,16.05,16.0567,16.0365,16.0365,2500.0
2010-02-24 12:00:00,23.8,23.81,23.8,23.8,800.0,16.0432,16.05,16.0432,16.0432,800.0
2010-02-24 12:05:00,23.8,23.81,23.8,23.8,1200.0,16.0432,16.05,16.0432,16.0432,1200.0
2010-02-24 12:10:00,23.8,23.81,23.8,23.8,1600.0,16.0432,16.05,16.0432,16.0432,1600.0
2010-02-24 12:15:00,23.81,23.83,23.8,23.82,3300.0,16.05,16.0634,16.0432,16.0567,3300.0
2010-02-24 12:20:00,23.82,23.82,23.8,23.8,1900.0,16.0567,16.0567,16.0432,16.0432,1900.0
2010-02-24 12:25:00,23.81,23.82,23.8,23.8,2800.0,16.05,16.0567,16.0432,16.0432,2800.0
2010-02-24 12:30:00,23.8,23.81,23.8,23.8,600.0,16.0432,16.05,16.0432,16.0432,600.0
2010-02-24 12:35:00,23.81,23.81,23.8,23.81,700.0,16.05,16.05,16.0432,16.05,700.0
2010-02-24 12:40:00,23.8,23.81,23.8,23.81,900.0,16.0432,16.05,16.0432,16.05,900.0
2010-02-24 12:45:00,23.81,23.81,23.8,23.81,500.0,16.05,16.05,16.0432,16.05,500.0
2010-02-24 12:50:00,23.8,23.81,23.8,23.81,1400.0,16.0432,16.05,16.0432,16.05,1400.0
2010-02-24 12:55:00,23.8,23.82,23.8,23.81,4400.0,16.0432,16.0567,16.0432,16.05,4400.0
2010-02-24 13:00:00,23.81,23.83,23.81,23.83,15700.0,16.05,16.0634,16.05,16.0634,15700.0
2010-02-24 13:05:00,23.82,23.82,23.82,23.82,200.0,16.0567,16.0567,16.0567,16.0567,200.0
2010-02-24 13:10:00,23.83,23.83,23.82,23.82,600.0,16.0634,16.0634,16.0567,16.0567,600.0
2010-02-24 13:15:00,23.83,23.86,23.82,23.85,3700.0,16.0634,16.0837,16.0567,16.0769,3700.0
2010-02-24 13:20:00,23.86,23.86,23.86,23.86,100.0,16.0837,16.0837,16.0837,16.0837,100.0
2010-02-24 13:25:00,23.86,23.86,23.85,23.86,3900.0,16.0837,16.0837,16.0769,16.0837,3900.0
2010-02-24 13:30:00,23.86,23.86,23.85,23.86,3700.0,16.0837,16.0837,16.0769,16.0837,3700.0
2010-02-24 13:35:00,23.85,23.88,23.83,23.88,7100.0,16.0769,16.0971,16.0634,16.0971,7100.0
2010-02-24 13:40:00,23.88,23.88,23.85,23.85,2300.0,16.0971,16.0971,16.0769,16.0769,2300.0
2010-02-24 13:45:00,23.85,23.86,23.85,23.85,1100.0,16.0769,16.0837,16.0769,16.0769,1100.0
2010-02-24 13:50:00,23.86,23.87,23.86,23.86,1100.0,16.0837,16.0904,16.0837,16.0837,1100.0
2010-02-24 13:55:00,23.87,23.87,23.86,23.87,600.0,16.0904,16.0904,16.0837,16.0904,600.0
2010-02-24 14:00:00,23.86,23.87,23.86,23.86,2500.0,16.0837,16.0904,16.0837,16.0837,2500.0
2010-02-24 14:05:00,23.86,23.88,23.86,23.87,4000.0,16.0837,16.0971,16.0837,16.0904,4000.0
2010-02-24 14:10:00,23.88,23.88,23.87,23.87,1800.0,16.0971,16.0971,16.0904,16.0904,1800.0
2010-02-24 14:15:00,23.87,23.88,23.87,23.87,1900.0,16.0904,16.0971,16.0904,16.0904,1900.0
2010-02-24 14:20:00,23.87,23.88,23.87,23.87,1800.0,16.0904,16.0971,16.0904,16.0904,1800.0
2010-02-24 14:25:00,23.87,23.88,23.87,23.87,1000.0,16.0904,16.0971,16.0904,16.0904,1000.0
2010-02-24 14:30:00,23.87,23.87,23.84,23.84,7300.0,16.0904,16.0904,16.0702,16.0702,7300.0
2010-02-24 14:35:00,23.84,23.85,23.83,23.83,3600.0,16.0702,16.0769,16.0634,16.0634,3600.0
2010-02-24 14:40:00,23.83,23.84,23.8,23.84,3400.0,16.0634,16.0702,16.0432,16.0702,3400.0
2010-02-24 14:45:00,23.84,23.85,23.84,23.85,1900.0,16.0702,16.0769,16.0702,16.0769,1900.0
2010-02-24 14:50:00,23.86,23.87,23.85,23.87,4500.0,16.0837,16.0904,16.0769,16.0904,4500.0
2010-02-24 14:55:00,23.88,23.88,23.87,23.88,3600.0,16.0971,16.0971,16.0904,16.0971,3600.0
2010-02-24 15:00:00,23.87,23.88,23.87,23.88,2700.0,16.0904,16.0971,16.0904,16.0971,2700.0
2010-02-24 15:05:00,23.87,23.88,23.87,23.87,9400.0,16.0904,16.0971,16.0904,16.0904,9400.0
2010-02-24 15:10:00,23.87,23.88,23.87,23.88,4500.0,16.0904,16.0971,16.0904,16.0971,4500.0
2010-02-24 15:15:00,23.88,23.88,23.85,23.85,5400.0,16.0971,16.0971,16.0769,16.0769,5400.0
2010-02-24 15:20:00,23.86,23.86,23.84,23.84,6800.0,16.0837,16.0837,16.0702,16.0702,6800.0
2010-02-24 15:25:00,23.84,23.85,23.82,23.83,5400.0,16.0702,16.0769,16.0567,16.0634,5400.0
2010-02-24 15:30:00,23.83,23.83,23.8,23.81,7700.0,16.0634,16.0634,16.0432,16.05,7700.0
2010-02-24 15:35:00,23.81,23.84,23.81,23.81,7200.0,16.05,16.0702,16.05,16.05,7200.0
2010-02-24 15:40:00,23.81,23.87,23.81,23.83,8500.0,16.05,16.0904,16.05,16.0634,8500.0
2010-02-24 15:45:00,23.84,23.84,23.81,23.81,10000.0,16.0702,16.0702,16.05,16.05,10000.0
2010-02-24 15:50:00,23.82,23.83,23.81,23.82,13100.0,16.0567,16.0634,16.05,16.0567,13100.0
2010-02-24 15:55:00,23.82,23.87,23.82,23.84,23000.0,16.0567,16.0904,16.0567,16.0702,23000.0
2010-02-25 09:30:00,23.63,23.78,23.63,23.75,10400.0,15.9286,16.0297,15.9286,16.0095,10400.0
2010-02-25 09:35:00,23.77,23.77,23.69,23.74,3700.0,16.023,16.023,15.9691,16.0028,3700.0
2010-02-25 09:40:00,23.74,23.78,23.7,23.76,1600.0,16.0028,16.0297,15.9758,16.0163,1600.0
2010-02-25 09:45:00,23.76,23.8,23.71,23.78,4300.0,16.0163,16.0432,15.9825,16.0297,4300.0
2010-02-25 09:50:00,23.77,23.8,23.7,23.7,5000.0,16.023,16.0432,15.9758,15.9758,5000.0
2010-02-25 09:55:00,23.71,23.72,23.63,23.63,4500.0,15.9825,15.9893,15.9286,15.9286,4500.0
2010-02-25 10:00:00,23.63,23.63,23.6,23.6,6100.0,15.9286,15.9286,15.9084,15.9084,6100.0
2010-02-25 10:05:00,23.61,23.63,23.59,23.61,10100.0,15.9151,15.9286,15.9017,15.9151,10100.0
2010-02-25 10:10:00,23.6,23.63,23.6,23.61,3300.0,15.9084,15.9286,15.9084,15.9151,3300.0
2010-02-25 10:15:00,23.61,23.65,23.59,23.65,4400.0,15.9151,15.9421,15.9017,15.9421,4400.0
2010-02-25 10:20:00,23.65,23.67,23.64,23.67,4600.0,15.9421,15.9556,15.9354,15.9556,4600.0
2010-02-25 10:25:00,23.64,23.71,23.64,23.7,2500.0,15.9354,15.9825,15.9354,15.9758,2500.0
2010-02-25 10:30:00,23.7,23.7,23.66,23.68,3900.0,15.9758,15.9758,15.9488,15.9623,3900.0
2010-02-25 10:35:00,23.68,23.69,23.66,23.67,1000.0,15.9623,15.9691,15.9488,15.9556,1000.0
2010-02-25 10:40:00,23.68,23.7,23.67,23.68,1200.0,15.9623,15.9758,15.9556,15.9623,1200.0
2010-02-25 10:45:00,23.68,23.68,23.64,23.65,4000.0,15.9623,15.9623,15.9354,15.9421,4000.0
2010-02-25 10:50:00,23.64,23.65,23.63,23.65,3400.0,15.9354,15.9421,15.9286,15.9421,3400.0
2010-02-25 10:55:00,23.65,23.65,23.63,23.64,4700.0,15.9421,15.9421,15.9286,15.9354,4700.0
2010-02-25 11:00:00,23.64,23.65,23.62,23.62,8400.0,15.9354,15.9421,15.9219,15.9219,8400.0
2010-02-25 11:05:00,23.62,23.63,23.6,23.63,4000.0,15.9219,15.9286,15.9084,15.9286,4000.0
2010-02-25 11:10:00,23.63,23.64,23.62,23.62,1600.0,15.9286,15.9354,15.9219,15.9219,1600.0
2010-02-25 11:15:00,23.63,23.65,23.61,23.64,4600.0,15.9286,15.9421,15.9151,15.9354,4600.0
2010-02-25 11:20:00,23.66,23.69,23.65,23.68,5300.0,15.9488,15.9691,15.9421,15.9623,5300.0
2010-02-25 11:25:00,23.68,23.7,23.66,23.69,3500.0,15.9623,15.9758,15.9488,15.9691,3500.0
2010-02-25 11:30:00,23.69,23.71,23.69,23.71,1600.0,15.9691,15.9825,15.9691,15.9825,1600.0
2010-02-25 11:35:00,23.71,23.71,23.67,23.68,1900.0,15.9825,15.9825,15.9556,15.9623,1900.0
2010-02-25 11:40:00,23.69,23.71,23.69,23.71,1500.0,15.9691,15.9825,15.9691,15.9825,1500.0
2010-02-25 11:45:00,23.72,23.72,23.71,23.72,1300.0,15.9893,15.9893,15.9825,15.9893,1300.0
2010-02-25 11:50:00,23.71,23.72,23.69,23.69,1700.0,15.9825,15.9893,15.9691,15.9691,1700.0
2010-02-25 11:55:00,23.68,23.71,23.68,23.71,2400.0,15.9623,15.9825,15.9623,15.9825,2400.0
2010-02-25 12:00:00,23.71,23.72,23.7,23.7,2800.0,15.9825,15.9893,15.9758,15.9758,2800.0
2010-02-25 12:05:00,23.71,23.74,23.71,23.74,4100.0,15.9825,16.0028,15.9825,16.0028,4100.0
2010-02-25 12:10:00,23.73,23.73,23.69,23.69,3900.0,15.996,15.996,15.9691,15.9691,3900.0
2010-02-25 12:15:00,23.71,23.72,23.71,23.71,1900.0,15.9825,15.9893,15.9825,15.9825,1900.0
2010-02-25 12:20:00,23.71,23.75,23.71,23.74,4800.0,15.9825,16.0095,15.9825,16.0028,4800.0
2010-02-25 12:25:00,23.74,23.75,23.74,23.75,4400.0,16.0028,16.0095,16.0028,16.0095,4400.0
2010-02-25 12:30:00,23.74,23.75,23.74,23.75,1800.0,16.0028,16.0095,16.0028,16.0095,1800.0
2010-02-25 12:35:00,23.74,23.75,23.74,23.75,5800.0,16.0028,16.0095,16.0028,16.0095,5800.0
2010-02-25 12:40:00,23.75,23.76,23.74,23.75,6000.0,16.0095,16.0163,16.0028,16.0095,6000.0
2010-02-25 12:45:00,23.74,23.75,23.74,23.75,1500.0,16.0028,16.0095,16.0028,16.0095,1500.0
2010-02-25 12:50:00,23.74,23.75,23.74,23.75,2700.0,16.0028,16.0095,16.0028,16.0095,2700.0
2010-02-25 12:55:00,23.75,23.75,23.75,23.75,2700.0,16.0095,16.0095,16.0095,16.0095,2700.0
2010-02-25 13:00:00,23.75,23.75,23.75,23.75,500.0,16.0095,16.0095,16.0095,16.0095,500.0
2010-02-25 13:05:00,23.75,23.75,23.74,23.74,3100.0,16.0095,16.0095,16.0028,16.0028,3100.0
2010-02-25 13:10:00,23.74,23.75,23.73,23.73,1400.0,16.0028,16.0095,15.996,15.996,1400.0
2010-02-25 13:15:00,23.73,23.74,23.73,23.73,600.0,15.996,16.0028,15.996,15.996,600.0
2010-02-25 13:20:00,23.73,23.74,23.72,23.74,5800.0,15.996,16.0028,15.9893,16.0028,5800.0
2010-02-25 13:25:00,23.72,23.74,23.72,23.72,8100.0,15.9893,16.0028,15.9893,15.9893,8100.0
2010-02-25 13:30:00,23.72,23.73,23.72,23.73,1100.0,15.9893,15.996,15.9893,15.996,1100.0
2010-02-25 13:35:00,23.73,23.75,23.72,23.74,8200.0,15.996,16.0095,15.9893,16.0028,8200.0
2010-02-25 13:40:00,23.74,23.74,23.73,23.73,1600.0,16.0028,16.0028,15.996,15.996,1600.0
2010-02-25 13:45:00,23.74,23.75,23.73,23.73,6600.0,16.0028,16.0095,15.996,15.996,6600.0
2010-02-25 13:50:00,23.75,23.75,23.74,23.74,1300.0,16.0095,16.0095,16.0028,16.0028,1300.0
2010-02-25 13:55:00,23.75,23.75,23.73,23.73,5200.0,16.0095,16.0095,15.996,15.996,5200.0
2010-02-25 14:00:00,23.75,23.75,23.73,23.73,5900.0,16.0095,16.0095,15.996,15.996,5900.0
2010-02-25 14:05:00,23.74,23.74,23.74,23.74,1200.0,16.0028,16.0028,16.0028,16.0028,1200.0
2010-02-25 14:10:00,23.73,23.74,23.73,23.73,2300.0,15.996,16.0028,15.996,15.996,2300.0
2010-02-25 14:15:00,23.74,23.75,23.73,23.74,2200.0,16.0028,16.0095,15.996,16.0028,2200.0
2010-02-25 14:20:00,23.74,23.74,23.73,23.74,3700.0,16.0028,16.0028,15.996,16.0028,3700.0
2010-02-25 14:25:00,23.73,23.74,23.73,23.73,1700.0,15.996,16.0028,15.996,15.996,1700.0
2010-02-25 14:30:00,23.73,23.75,23.73,23.74,5100.0,15.996,16.0095,15.996,16.0028,5100.0
2010-02-25 14:35:00,23.75,23.75,23.73,23.73,4300.0,16.0095,16.0095,15.996,15.996,4300.0
2010-02-25 14:40:00,23.74,23.75,23.74,23.74,2600.0,16.0028,16.0095,16.0028,16.0028,2600.0
2010-02-25 14:45:00,23.74,23.75,23.73,23.73,4800.0,16.0028,16.0095,15.996,15.996,4800.0
2010-02-25 14:50:00,23.72,23.73,23.72,23.73,1200.0,15.9893,15.996,15.9893,15.996,1200.0
2010-02-25 14:55:00,23.72,23.74,23.72,23.74,1100.0,15.9893,16.0028,15.9893,16.0028,1100.0
2010-02-25 15:00:00,23.73,23.74,23.73,23.74,3100.0,15.996,16.0028,15.996,16.0028,3100.0
2010-02-25 15:05:00,23.74,23.75,23.73,23.73,5800.0,16.0028,16.0095,15.996,15.996,5800.0
2010-02-25 15:10:00,23.74,23.74,23.73,23.73,7700.0,16.0028,16.0028,15.996,15.996,7700.0
2010-02-25 15:15:00,23.73,23.74,23.73,23.73,6400.0,15.996,16.0028,15.996,15.996,6400.0
2010-02-25 15:20:00,23.74,23.74,23.73,23.74,5100.0,16.0028,16.0028,15.996,16.0028,5100.0
2010-02-25 15:25:00,23.74,23.75,23.73,23.74,10700.0,16.0028,16.0095,15.996,16.0028,10700.0
2010-02-25 15:30:00,23.75,23.75,23.74,23.75,8000.0,16.0095,16.0095,16.0028,16.0095,8000.0
2010-02-25 15:35:00,23.75,23.75,23.74,23.75,6500.0,16.0095,16.0095,16.0028,16.0095,6500.0
2010-02-25 15:40:00,23.74,23.75,23.73,23.75,20800.0,16.0028,16.0095,15.996,16.0095,20800.0
2010-02-25 15:45:00,23.75,23.79,23.75,23.75,12200.0,16.0095,16.0365,16.0095,16.0095,12200.0
2010-02-25 15:50:00,23.75,23.76,23.74,23.76,8300.0,16.0095,16.0163,16.0028,16.0163,8300.0
2010-02-25 15:55:00,23.75,23.79,23.75,23.79,14600.0,16.0095,16.0365,16.0095,16.0365,14600.0
2010-02-26 09:30:00,23.79,23.79,23.6,23.73,6900.0,16.0365,16.0365,15.9084,15.996,6900.0
2010-02-26 09:35:00,23.77,23.8,23.72,23.8,5600.0,16.023,16.0432,15.9893,16.0432,5600.0
2010-02-26 09:40:00,23.8,23.83,23.76,23.76,3400.0,16.0432,16.0634,16.0163,16.0163,3400.0
2010-02-26 09:45:00,23.76,23.76,23.7,23.7,3800.0,16.0163,16.0163,15.9758,15.9758,3800.0
2010-02-26 09:50:00,23.7,23.7,23.64,23.64,1400.0,15.9758,15.9758,15.9354,15.9354,1400.0
2010-02-26 09:55:00,23.63,23.64,23.6,23.62,6500.0,15.9286,15.9354,15.9084,15.9219,6500.0
2010-02-26 10:00:00,23.62,23.69,23.59,23.67,11100.0,15.9219,15.9691,15.9017,15.9556,11100.0
2010-02-26 10:05:00,23.68,23.71,23.62,23.7,5100.0,15.9623,15.9825,15.9219,15.9758,5100.0
2010-02-26 10:10:00,23.69,23.72,23.69,23.7,2400.0,15.9691,15.9893,15.9691,15.9758,2400.0
2010-02-26 10:15:00,23.7,23.71,23.69,23.7,3900.0,15.9758,15.9825,15.9691,15.9758,3900.0
2010-02-26 10:20:00,23.71,23.71,23.67,23.69,3200.0,15.9825,15.9825,15.9556,15.9691,3200.0
2010-02-26 10:25:00,23.67,23.68,23.66,23.67,3200.0,15.9556,15.9623,15.9488,15.9556,3200.0
2010-02-26 10:30:00,23.67,23.71,23.67,23.69,5900.0,15.9556,15.9825,15.9556,15.9691,5900.0
2010-02-26 10:35:00,23.7,23.72,23.69,23.7,9200.0,15.9758,15.9893,15.9691,15.9758,9200.0
2010-02-26 10:40:00,23.7,23.7,23.67,23.67,1000.0,15.9758,15.9758,15.9556,15.9556,1000.0
2010-02-26 10:45:00,23.67,23.67,23.64,23.66,6400.0,15.9556,15.9556,15.9354,15.9488,6400.0
2010-02-26 10:50:00,23.64,23.69,23.64,23.67,3500.0,15.9354,15.9691,15.9354,15.9556,3500.0
2010-02-26 10:55:00,23.67,23.69,23.66,23.69,5100.0,15.9556,15.9691,15.9488,15.9691,5100.0
2010-02-26 11:00:00,23.67,23.68,23.66,23.67,2900.0,15.9556,15.9623,15.9488,15.9556,2900.0
2010-02-26 11:05:00,23.66,23.67,23.65,23.66,2500.0,15.9488,15.9556,15.9421,15.9488,2500.0
2010-02-26 11:10:00,23.66,23.66,23.65,23.65,500.0,15.9488,15.9488,15.9421,15.9421,500.0
2010-02-26 11:15:00,23.65,23.66,23.63,23.63,4300.0,15.9421,15.9488,15.9286,15.9286,4300.0
2010-02-26 11:20:00,23.63,23.63,23.62,23.63,3400.0,15.9286,15.9286,15.9219,15.9286,3400.0
2010-02-26 11:25:00,23.63,23.64,23.63,23.63,1100.0,15.9286,15.9354,15.9286,15.9286,1100.0
2010-02-26 11:30:00,23.63,23.63,23.6,23.63,2300.0,15.9286,15.9286,15.9084,15.9286,2300.0
2010-02-26 11:35:00,23.63,23.64,23.63,23.63,1600.0,15.9286,15.9354,15.9286,15.9286,1600.0
2010-02-26 11:40:00,23.62,23.64,23.6,23.6,5400.0,15.9219,15.9354,15.9084,15.9084,5400.0
2010-02-26 11:45:00,23.6,23.61,23.6,23.61,800.0,15.9084,15.9151,15.9084,15.9151,800.0
2010-02-26 11:50:00,23.6,23.63,23.6,23.63,4200.0,15.9084,15.9286,15.9084,15.9286,4200.0
2010-02-26 11:55:00,23.63,23.63,23.61,23.62,1800.0,15.9286,15.9286,15.9151,15.9219,1800.0
2010-02-26 12:00:00,23.62,23.63,23.6,23.62,5500.0,15.9219,15.9286,15.9084,15.9219,5500.0
2010-02-26 12:05:00,23.62,23.64,23.61,23.61,7000.0,15.9219,15.9354,15.9151,15.9151,7000.0
2010-02-26 12:10:00,23.6,23.61,23.6,23.6,1100.0,15.9084,15.9151,15.9084,15.9084,1100.0
2010-02-26 12:15:00,23.6,23.62,23.6,23.62,2300.0,15.9084,15.9219,15.9084,15.9219,2300.0
2010-02-26 12:20:00,23.61,23.62,23.61,23.61,1400.0,15.9151,15.9219,15.9151,15.9151,1400.0
2010-02-26 12:25:00,23.61,23.62,23.61,23.61,700.0,15.9151,15.9219,15.9151,15.9151,700.0
2010-02-26 12:30:00,23.62,23.62,23.61,23.61,5600.0,15.9219,15.9219,15.9151,15.9151,5600.0
2010-02-26 12:35:00,23.61,23.61,23.59,23.6,6600.0,15.9151,15.9151,15.9017,15.9084,6600.0
2010-02-26 12:40:00,23.61,23.61,23.6,23.6,1800.0,15.9151,15.9151,15.9084,15.9084,1800.0
2010-02-26 12:45:00,23.6,23.62,23.6,23.6,4600.0,15.9084,15.9219,15.9084,15.9084,4600.0
2010-02-26 12:50:00,23.6,23.65,23.59,23.63,11400.0,15.9084,15.9421,15.9017,15.9286,11400.0
2010-02-26 12:55:00,23.63,23.63,23.62,23.62,1300.0,15.9286,15.9286,15.9219,15.9219,1300.0
2010-02-26 13:00:00,23.63,23.63,23.6,23.61,4800.0,15.9286,15.9286,15.9084,15.9151,4800.0
2010-02-26 13:05:00,23.6,23.61,23.6,23.61,1000.0,15.9084,15.9151,15.9084,15.9151,1000.0
2010-02-26 13:10:00,23.6,23.61,23.6,23.6,2000.0,15.9084,15.9151,15.9084,15.9084,2000.0
2010-02-26 13:15:00,23.6,23.61,23.6,23.6,1700.0,15.9084,15.9151,15.9084,15.9084,1700.0
2010-02-26 13:20:00,23.6,23.61,23.6,23.61,1000.0,15.9084,15.9151,15.9084,15.9151,1000.0
2010-02-26 13:25:00,23.6,23.61,23.6,23.61,2200.0,15.9084,15.9151,15.9084,15.9151,2200.0
2010-02-26 13:30:00,23.61,23.63,23.6,23.63,4900.0,15.9151,15.9286,15.9084,15.9286,4900.0
2010-02-26 13:35:00,23.62,23.63,23.62,23.62,600.0,15.9219,15.9286,15.9219,15.9219,600.0
2010-02-26 13:40:00,23.62,23.62,23.61,23.61,1100.0,15.9219,15.9219,15.9151,15.9151,1100.0
2010-02-26 13:45:00,23.62,23.62,23.61,23.61,1400.0,15.9219,15.9219,15.9151,15.9151,1400.0
2010-02-26 13:50:00,23.61,23.62,23.61,23.61,2500.0,15.9151,15.9219,15.9151,15.9151,2500.0
2010-02-26 13:55:00,23.62,23.62,23.61,23.62,1100.0,15.9219,15.9219,15.9151,15.9219,1100.0
2010-02-26 14:00:00,23.61,23.62,23.61,23.62,1500.0,15.9151,15.9219,15.9151,15.9219,1500.0
2010-02-26 14:05:00,23.61,23.62,23.61,23.61,2500.0,15.9151,15.9219,15.9151,15.9151,2500.0
2010-02-26 14:10:00,23.62,23.62,23.61,23.62,2900.0,15.9219,15.9219,15.9151,15.9219,2900.0
2010-02-26 14:15:00,23.61,23.62,23.61,23.62,1700.0,15.9151,15.9219,15.9151,15.9219,1700.0
2010-02-26 14:20:00,23.61,23.62,23.61,23.61,1200.0,15.9151,15.9219,15.9151,15.9151,1200.0
2010-02-26 14:25:00,23.61,23.62,23.61,23.62,1500.0,15.9151,15.9219,15.9151,15.9219,1500.0
2010-02-26 14:30:00,23.61,23.62,23.61,23.62,4600.0,15.9151,15.9219,15.9151,15.9219,4600.0
2010-02-26 14:35:00,23.61,23.62,23.61,23.61,1200.0,15.9151,15.9219,15.9151,15.9151,1200.0
2010-02-26 14:40:00,23.61,23.62,23.61,23.61,1400.0,15.9151,15.9219,15.9151,15.9151,1400.0
2010-02-26 14:45:00,23.61,23.63,23.61,23.63,4000.0,15.9151,15.9286,15.9151,15.9286,4000.0
2010-02-26 14:50:00,23.63,23.63,23.62,23.62,1300.0,15.9286,15.9286,15.9219,15.9219,1300.0
2010-02-26 14:55:00,23.62,23.63,23.62,23.63,2700.0,15.9219,15.9286,15.9219,15.9286,2700.0
2010-02-26 15:00:00,23.62,23.63,23.62,23.63,2400.0,15.9219,15.9286,15.9219,15.9286,2400.0
2010-02-26 15:05:00,23.62,23.63,23.62,23.62,2800.0,15.9219,15.9286,15.9219,15.9219,2800.0
2010-02-26 15:10:00,23.63,23.63,23.62,23.63,5700.0,15.9286,15.9286,15.9219,15.9286,5700.0
2010-02-26 15:15:00,23.64,23.66,23.63,23.63,8600.0,15.9354,15.9488,15.9286,15.9286,8600.0
2010-02-26 15:20:00,23.63,23.68,23.63,23.68,5900.0,15.9286,15.9623,15.9286,15.9623,5900.0
2010-02-26 15:25:00,23.67,23.74,23.67,23.74,20700.0,15.9556,16.0028,15.9556,16.0028,20700.0
2010-02-26 15:30:00,23.74,23.76,23.7,23.71,30900.0,16.0028,16.0163,15.9758,15.9825,30900.0
2010-02-26 15:35:00,23.71,23.72,23.71,23.71,7600.0,15.9825,15.9893,15.9825,15.9825,7600.0
2010-02-26 15:40:00,23.71,23.75,23.7,23.75,22200.0,15.9825,16.0095,15.9758,16.0095,22200.0
2010-02-26 15:45:00,23.75,23.76,23.74,23.76,15500.0,16.0095,16.0163,16.0028,16.0163,15500.0
2010-02-26 15:50:00,23.75,23.76,23.73,23.74,14100.0,16.0095,16.0163,15.996,16.0028,14100.0
2010-02-26 15:55:00,23.73,23.73,23.69,23.71,38500.0,15.996,15.996,15.9691,15.9825,38500.0
2010-03-01 09:30:00,23.77,23.82,23.74,23.79,10900.0,16.023,16.0567,16.0028,16.0365,10900.0
2010-03-01 09:35:00,23.78,23.8,23.75,23.77,6400.0,16.0297,16.0432,16.0095,16.023,6400.0
2010-03-01 09:40:00,23.76,23.8,23.76,23.78,1800.0,16.0163,16.0432,16.0163,16.0297,1800.0
2010-03-01 09:45:00,23.78,23.82,23.77,23.78,5100.0,16.0297,16.0567,16.023,16.0297,5100.0
2010-03-01 09:50:00,23.76,23.77,23.73,23.73,3500.0,16.0163,16.023,15.996,15.996,3500.0
2010-03-01 09:55:00,23.74,23.79,23.73,23.79,2600.0,16.0028,16.0365,15.996,16.0365,2600.0
2010-03-01 10:00:00,23.79,23.83,23.78,23.81,6600.0,16.0365,16.0634,16.0297,16.05,6600.0
2010-03-01 10:05:00,23.84,23.84,23.81,23.83,2300.0,16.0702,16.0702,16.05,16.0634,2300.0
2010-03-01 10:10:00,23.82,23.83,23.8,23.81,2300.0,16.0567,16.0634,16.0432,16.05,2300.0
2010-03-01 10:15:00,23.82,23.85,23.81,23.83,5400.0,16.0567,16.0769,16.05,16.0634,5400.0
2010-03-01 10:20:00,23.82,23.83,23.81,23.81,2900.0,16.0567,16.0634,16.05,16.05,2900.0
2010-03-01 10:25:00,23.81,23.81,23.8,23.8,2900.0,16.05,16.05,16.0432,16.0432,2900.0
2010-03-01 10:30:00,23.8,23.83,23.8,23.82,6400.0,16.0432,16.0634,16.0432,16.0567,6400.0
2010-03-01 10:35:00,23.82,23.83,23.8,23.82,5900.0,16.0567,16.0634,16.0432,16.0567,5900.0
2010-03-01 10:40:00,23.81,23.83,23.81,23.83,2300.0,16.05,16.0634,16.05,16.0634,2300.0
2010-03-01 10:45:00,23.83,23.83,23.73,23.73,20100.0,16.0634,16.0634,15.996,15.996,20100.0
2010-03-01 10:50:00,23.74,23.74,23.71,23.74,13400.0,16.0028,16.0028,15.9825,16.0028,13400.0
2010-03-01 10:55:00,23.75,23.75,23.73,23.74,4200.0,16.0095,16.0095,15.996,16.0028,4200.0
2010-03-01 11:00:00,23.74,23.76,23.73,23.74,5500.0,16.0028,16.0163,15.996,16.0028,5500.0
2010-03-01 11:05:00,23.75,23.76,23.73,23.75,5700.0,16.0095,16.0163,15.996,16.0095,5700.0
2010-03-01 11:10:00,23.76,23.76,23.74,23.74,3800.0,16.0163,16.0163,16.0028,16.0028,3800.0
2010-03-01 11:15:00,23.75,23.75,23.7,23.74,21700.0,16.0095,16.0095,15.9758,16.0028,21700.0
2010-03-01 11:20:00,23.75,23.77,23.72,23.73,19200.0,16.0095,16.023,15.9893,15.996,19200.0
2010-03-01 11:25:00,23.74,23.77,23.74,23.77,6100.0,16.0028,16.023,16.0028,16.023,6100.0
2010-03-01 11:30:00,23.77,23.79,23.76,23.78,3300.0,16.023,16.0365,16.0163,16.0297,3300.0
2010-03-01 11:35:00,23.78,23.79,23.76,23.77,2600.0,16.0297,16.0365,16.0163,16.023,2600.0
2010-03-01 11:40:00,23.76,23.77,23.75,23.77,2800.0,16.0163,16.023,16.0095,16.023,2800.0
2010-03-01 11:45:00,23.78,23.82,23.77,23.82,3200.0,16.0297,16.0567,16.023,16.0567,3200.0
2010-03-01 11:50:00,23.82,23.85,23.8,23.85,4500.0,16.0567,16.0769,16.0432,16.0769,4500.0
2010-03-01 11:55:00,23.85,23.91,23.84,23.9,8200.0,16.0769,16.1174,16.0702,16.1106,8200.0
2010-03-01 12:00:00,23.9,23.91,23.87,23.87,4900.0,16.1106,16.1174,16.0904,16.0904,4900.0
2010-03-01 12:05:00,23.88,23.89,23.86,23.88,3800.0,16.0971,16.1039,16.0837,16.0971,3800.0
2010-03-01 12:10:00,23.87,23.9,23.86,23.9,2700.0,16.0904,16.1106,16.0837,16.1106,2700.0
2010-03-01 12:15:00,23.89,23.9,23.88,23.89,1600.0,16.1039,16.1106,16.0971,16.1039,1600.0
2010-03-01 12:20:00,23.89,23.89,23.88,23.88,2500.0,16.1039,16.1039,16.0971,16.0971,2500.0
2010-03-01 12:25:00,23.89,23.89,23.88,23.89,2300.0,16.1039,16.1039,16.0971,16.1039,2300.0
2010-03-01 12:30:00,23.89,23.92,23.89,23.91,7600.0,16.1039,16.1241,16.1039,16.1174,7600.0
2010-03-01 12:35:00,23.92,23.94,23.92,23.93,2400.0,16.1241,16.1376,16.1241,16.1308,2400.0
2010-03-01 12:40:00,23.91,23.96,23.91,23.96,8100.0,16.1174,16.1511,16.1174,16.1511,8100.0
2010-03-01 12:45:00,23.96,23.96,23.95,23.96,4200.0,16.1511,16.1511,16.1443,16.1511,4200.0
2010-03-01 12:50:00,23.95,23.96,23.93,23.93,2800.0,16.1443,16.1511,16.1308,16.1308,2800.0
2010-03-01 12:55:00,23.94,23.94,23.92,23.94,2700.0,16.1376,16.1376,16.1241,16.1376,2700.0
2010-03-01 13:00:00,23.93,23.94,23.92,23.93,4700.0,16.1308,16.1376,16.1241,16.1308,4700.0
2010-03-01 13:05:00,23.93,23.94,23.92,23.93,2500.0,16.1308,16.1376,16.1241,16.1308,2500.0
2010-03-01 13:10:00,23.94,23.97,23.93,23.96,3600.0,16.1376,16.1578,16.1308,16.1511,3600.0
2010-03-01 13:15:00,23.95,23.96,23.95,23.96,1700.0,16.1443,16.1511,16.1443,16.1511,1700.0
2010-03-01 13:20:00,23.95,23.97,23.95,23.97,3100.0,16.1443,16.1578,16.1443,16.1578,3100.0
2010-03-01 13:25:00,23.97,23.99,23.93,23.94,27400.0,16.1578,16.1713,16.1308,16.1376,27400.0
2010-03-01 13:30:00,23.94,23.95,23.93,23.93,2300.0,16.1376,16.1443,16.1308,16.1308,2300.0
2010-03-01 13:35:00,23.93,23.94,23.93,23.94,2400.0,16.1308,16.1376,16.1308,16.1376,2400.0
2010-03-01 13:40:00,23.93,23.95,23.93,23.95,3000.0,16.1308,16.1443,16.1308,16.1443,3000.0
2010-03-01 13:45:00,23.93,23.96,23.93,23.95,4900.0,16.1308,16.1511,16.1308,16.1443,4900.0
2010-03-01 13:50:00,23.96,23.96,23.94,23.95,4000.0,16.1511,16.1511,16.1376,16.1443,4000.0
2010-03-01 13:55:00,23.95,23.97,23.95,23.97,6200.0,16.1443,16.1578,16.1443,16.1578,6200.0
2010-03-01 14:00:00,23.96,23.99,23.95,23.97,8400.0,16.1511,16.1713,16.1443,16.1578,8400.0
2010-03-01 14:05:00,23.96,23.99,23.96,23.98,4500.0,16.1511,16.1713,16.1511,16.1645,4500.0
2010-03-01 14:10:00,23.99,23.99,23.96,23.97,7700.0,16.1713,16.1713,16.1511,16.1578,7700.0
2010-03-01 14:15:00,23.98,24.0,23.96,23.98,8400.0,16.1645,16.178,16.1511,16.1645,8400.0
2010-03-01 14:20:00,23.97,24.01,23.97,24.0,11300.0,16.1578,16.1848,16.1578,16.178,11300.0
2010-03-01 14:25:00,24.0,24.03,24.0,24.01,7000.0,16.178,16.1983,16.178,16.1848,7000.0
2010-03-01 14:30:00,24.01,24.02,24.01,24.02,3100.0,16.1848,16.1915,16.1848,16.1915,3100.0
2010-03-01 14:35:00,24.02,24.02,24.0,24.0,5100.0,16.1915,16.1915,16.178,16.178,5100.0
2010-03-01 14:40:00,24.01,24.01,24.0,24.0,700.0,16.1848,16.1848,16.178,16.178,700.0
2010-03-01 14:45:00,24.0,24.01,23.98,23.98,2700.0,16.178,16.1848,16.1645,16.1645,2700.0
2010-03-01 14:50:00,23.99,23.99,23.98,23.99,1200.0,16.1713,16.1713,16.1645,16.1713,1200.0
2010-03-01 14:55:00,23.99,23.99,23.98,23.99,2800.0,16.1713,16.1713,16.1645,16.1713,2800.0
2010-03-01 15:00:00,23.99,23.99,23.96,23.96,3500.0,16.1713,16.1713,16.1511,16.1511,3500.0
2010-03-01 15:05:00,23.96,23.97,23.94,23.94,3500.0,16.1511,16.1578,16.1376,16.1376,3500.0
2010-03-01 15:10:00,23.94,23.98,23.94,23.95,19400.0,16.1376,16.1645,16.1376,16.1443,19400.0
2010-03-01 15:15:00,23.95,23.96,23.94,23.96,5000.0,16.1443,16.1511,16.1376,16.1511,5000.0
2010-03-01 15:20:00,23.96,23.96,23.95,23.96,3100.0,16.1511,16.1511,16.1443,16.1511,3100.0
2010-03-01 15:25:00,23.96,24.0,23.95,23.96,22600.0,16.1511,16.178,16.1443,16.1511,22600.0
2010-03-01 15:30:00,23.96,23.97,23.96,23.96,4800.0,16.1511,16.1578,16.1511,16.1511,4800.0
2010-03-01 15:35:00,23.97,23.97,23.95,23.95,7000.0,16.1578,16.1578,16.1443,16.1443,7000.0
2010-03-01 15:40:00,23.94,23.97,23.94,23.97,7500.0,16.1376,16.1578,16.1376,16.1578,7500.0
2010-03-01 15:45:00,23.97,24.0,23.96,24.0,22600.0,16.1578,16.178,16.1511,16.178,22600.0
2010-03-01 15:50:00,24.0,24.01,24.0,24.01,14300.0,16.178,16.1848,16.178,16.1848,14300.0
2010-03-01 15:55:00,24.0,24.02,23.98,24.01,32500.0,16.178,16.1915,16.1645,16.1848,32500.0
2010-03-02 09:30:00,24.01,24.16,24.0,24.1,14200.0,16.1848,16.2859,16.178,16.2454,14200.0
2010-03-02 09:35:00,24.13,24.13,23.94,24.01,12500.0,16.2657,16.2657,16.1376,16.1848,12500.0
2010-03-02 09:40:00,24.01,24.04,23.96,23.98,15000.0,16.1848,16.205,16.1511,16.1645,15000.0
2010-03-02 09:45:00,23.99,23.99,23.94,23.94,8900.0,16.1713,16.1713,16.1376,16.1376,8900.0
2010-03-02 09:50:00,23.95,24.01,23.92,24.0,6700.0,16.1443,16.1848,16.1241,16.178,6700.0
2010-03-02 09:55:00,23.99,24.01,23.96,23.96,5300.0,16.1713,16.1848,16.1511,16.1511,5300.0
2010-03-02 10:00:00,23.95,23.98,23.94,23.94,5000.0,16.1443,16.1645,16.1376,16.1376,5000.0
2010-03-02 10:05:00,23.93,24.01,23.91,24.0,12700.0,16.1308,16.1848,16.1174,16.178,12700.0
2010-03-02 10:10:00,24.01,24.03,24.0,24.0,1800.0,16.1848,16.1983,16.178,16.178,1800.0
2010-03-02 10:15:00,23.99,24.0,23.99,23.99,3300.0,16.1713,16.178,16.1713,16.1713,3300.0
2010-03-02 10:20:00,24.0,24.0,23.93,23.93,4600.0,16.178,16.178,16.1308,16.1308,4600.0
2010-03-02 10:25:00,23.93,23.93,23.9,23.92,2900.0,16.1308,16.1308,16.1106,16.1241,2900.0
2010-03-02 10:30:00,23.91,23.91,23.89,23.9,6200.0,16.1174,16.1174,16.1039,16.1106,6200.0
2010-03-02 10:35:00,23.9,23.97,23.9,23.96,8400.0,16.1106,16.1578,16.1106,16.1511,8400.0
2010-03-02 10:40:00,23.96,23.99,23.95,23.95,7200.0,16.1511,16.1713,16.1443,16.1443,7200.0
2010-03-02 10:45:00,23.95,23.96,23.93,23.94,5300.0,16.1443,16.1511,16.1308,16.1376,5300.0
2010-03-02 10:50:00,23.95,23.95,23.92,23.93,3800.0,16.1443,16.1443,16.1241,16.1308,3800.0
2010-03-02 10:55:00,23.91,23.92,23.88,23.89,2600.0,16.1174,16.1241,16.0971,16.1039,2600.0
2010-03-02 11:00:00,23.89,23.9,23.88,23.89,3600.0,16.1039,16.1106,16.0971,16.1039,3600.0
2010-03-02 11:05:00,23.9,23.9,23.89,23.89,2200.0,16.1106,16.1106,16.1039,16.1039,2200.0
2010-03-02 11:10:00,23.9,23.9,23.89,23.89,4400.0,16.1106,16.1106,16.1039,16.1039,4400.0
2010-03-02 11:15:00,23.9,23.9,23.9,23.9,1700.0,16.1106,16.1106,16.1106,16.1106,1700.0
2010-03-02 11:20:00,23.9,23.9,23.89,23.9,2400.0,16.1106,16.1106,16.1039,16.1106,2400.0
2010-03-02 11:25:00,23.9,23.9,23.89,23.89,1900.0,16.1106,16.1106,16.1039,16.1039,1900.0
2010-03-02 11:30:00,23.9,23.9,23.89,23.89,3100.0,16.1106,16.1106,16.1039,16.1039,3100.0
2010-03-02 11:35:00,23.9,23.9,23.89,23.9,2700.0,16.1106,16.1106,16.1039,16.1106,2700.0
2010-03-02 11:40:00,23.9,23.9,23.89,23.9,1000.0,16.1106,16.1106,16.1039,16.1106,1000.0
2010-03-02 11:45:00,23.9,24.01,23.9,23.99,27000.0,16.1106,16.1848,16.1106,16.1713,27000.0
2010-03-02 11:50:00,23.98,24.01,23.93,23.99,13000.0,16.1645,16.1848,16.1308,16.1713,13000.0
2010-03-02 11:55:00,23.98,24.01,23.94,23.97,14400.0,16.1645,16.1848,16.1376,16.1578,14400.0
2010-03-02 12:00:00,23.97,24.0,23.97,24.0,3300.0,16.1578,16.178,16.1578,16.178,3300.0
2010-03-02 12:05:00,23.99,24.0,23.99,24.0,1600.0,16.1713,16.178,16.1713,16.178,1600.0
2010-03-02 12:10:00,23.99,24.0,23.99,24.0,2500.0,16.1713,16.178,16.1713,16.178,2500.0
2010-03-02 12:15:00,24.0,24.02,23.99,24.02,5800.0,16.178,16.1915,16.1713,16.1915,5800.0
2010-03-02 12:20:00,24.03,24.04,24.01,24.03,3600.0,16.1983,16.205,16.1848,16.1983,3600.0
2010-03-02 12:25:00,24.05,24.06,24.03,24.06,2400.0,16.2117,16.2185,16.1983,16.2185,2400.0
2010-03-02 12:30:00,24.06,24.06,24.04,24.06,3000.0,16.2185,16.2185,16.205,16.2185,3000.0
2010-03-02 12:35:00,24.06,24.08,24.06,24.07,3100.0,16.2185,16.232,16.2185,16.2252,3100.0
2010-03-02 12:40:00,24.06,24.06,24.04,24.04,2600.0,16.2185,16.2185,16.205,16.205,2600.0
2010-03-02 12:45:00,24.04,24.06,24.04,24.05,1600.0,16.205,16.2185,16.205,16.2117,1600.0
2010-03-02 12:50:00,24.05,24.05,24.04,24.04,1600.0,16.2117,16.2117,16.205,16.205,1600.0
2010-03-02 12:55:00,24.03,24.05,24.03,24.05,400.0,16.1983,16.2117,16.1983,16.2117,400.0
2010-03-02 13:00:00,24.04,24.04,24.02,24.02,1200.0,16.205,16.205,16.1915,16.1915,1200.0
2010-03-02 13:05:00,24.02,24.03,24.0,24.03,6800.0,16.1915,16.1983,16.178,16.1983,6800.0
2010-03-02 13:10:00,24.02,24.03,24.02,24.02,1300.0,16.1915,16.1983,16.1915,16.1915,1300.0
2010-03-02 13:15:00,24.03,24.04,24.02,24.02,1200.0,16.1983,16.205,16.1915,16.1915,1200.0
2010-03-02 13:20:00,24.02,24.06,24.02,24.06,6200.0,16.1915,16.2185,16.1915,16.2185,6200.0
2010-03-02 13:25:00,24.05,24.06,24.02,24.05,13100.0,16.2117,16.2185,16.1915,16.2117,13100.0
2010-03-02 13:30:00,24.05,24.09,24.04,24.08,8700.0,16.2117,16.2387,16.205,16.232,8700.0
2010-03-02 13:35:00,24.08,24.08,24.07,24.08,900.0,16.232,16.232,16.2252,16.232,900.0
2010-03-02 13:40:00,24.08,24.08,24.06,24.06,3900.0,16.232,16.232,16.2185,16.2185,3900.0
2010-03-02 13:45:00,24.06,24.07,24.06,24.06,2700.0,16.2185,16.2252,16.2185,16.2185,2700.0
2010-03-02 13:50:00,24.06,24.07,24.06,24.07,400.0,16.2185,16.2252,16.2185,16.2252,400.0
2010-03-02 13:55:00,24.06,24.13,24.06,24.13,6500.0,16.2185,16.2657,16.2185,16.2657,6500.0
2010-03-02 14:00:00,24.11,24.12,24.1,24.11,2700.0,16.2522,16.2589,16.2454,16.2522,2700.0
2010-03-02 14:05:00,24.1,24.11,24.1,24.11,2200.0,16.2454,16.2522,16.2454,16.2522,2200.0
2010-03-02 14:10:00,24.11,24.12,24.09,24.09,5000.0,16.2522,16.2589,16.2387,16.2387,5000.0
2010-03-02 14:15:00,24.08,24.1,24.06,24.1,6600.0,16.232,16.2454,16.2185,16.2454,6600.0
2010-03-02 14:20:00,24.1,24.1,24.06,24.07,3300.0,16.2454,16.2454,16.2185,16.2252,3300.0
2010-03-02 14:25:00,24.08,24.08,24.06,24.06,3500.0,16.232,16.232,16.2185,16.2185,3500.0
2010-03-02 14:30:00,24.07,24.09,24.06,24.09,4000.0,16.2252,16.2387,16.2185,16.2387,4000.0
2010-03-02 14:35:00,24.08,24.1,24.06,24.08,6300.0,16.232,16.2454,16.2185,16.232,6300.0
2010-03-02 14:40:00,24.08,24.08,24.04,24.04,2300.0,16.232,16.232,16.205,16.205,2300.0
2010-03-02 14:45:00,24.05,24.08,24.05,24.08,2900.0,16.2117,16.232,16.2117,16.232,2900.0
2010-03-02 14:50:00,24.07,24.07,24.05,24.07,2700.0,16.2252,16.2252,16.2117,16.2252,2700.0
2010-03-02 14:55:00,24.07,24.1,24.07,24.08,2900.0,16.2252,16.2454,16.2252,16.232,2900.0
2010-03-02 15:00:00,24.09,24.11,24.08,24.1,3800.0,16.2387,16.2522,16.232,16.2454,3800.0
2010-03-02 15:05:00,24.1,24.12,24.08,24.12,3800.0,16.2454,16.2589,16.232,16.2589,3800.0
2010-03-02 15:10:00,24.12,24.13,24.1,24.13,2700.0,16.2589,16.2657,16.2454,16.2657,2700.0
2010-03-02 15:15:00,24.13,24.13,24.1,24.1,2200.0,16.2657,16.2657,16.2454,16.2454,2200.0
2010-03-02 15:20:00,24.11,24.11,24.1,24.1,6800.0,16.2522,16.2522,16.2454,16.2454,6800.0
2010-03-02 15:25:00,24.09,24.09,24.07,24.07,4400.0,16.2387,16.2387,16.2252,16.2252,4400.0
2010-03-02 15:30:00,24.07,24.09,24.06,24.08,6100.0,16.2252,16.2387,16.2185,16.232,6100.0
2010-03-02 15:35:00,24.1,24.1,24.07,24.07,8200.0,16.2454,16.2454,16.2252,16.2252,8200.0
2010-03-02 15:40:00,24.06,24.07,24.03,24.03,13100.0,16.2185,16.2252,16.1983,16.1983,13100.0
2010-03-02 15:45:00,24.04,24.1,24.04,24.1,15700.0,16.205,16.2454,16.205,16.2454,15700.0
2010-03-02 15:50:00,24.1,24.11,24.09,24.11,15600.0,16.2454,16.2522,16.2387,16.2522,15600.0
2010-03-02 15:55:00,24.11,24.13,24.1,24.1,31500.0,16.2522,16.2657,16.2454,16.2454,31500.0
2010-03-03 09:30:00,24.09,24.23,24.09,24.23,2800.0,16.2387,16.3331,16.2387,16.3331,2800.0
2010-03-03 09:35:00,24.22,24.24,24.11,24.18,6500.0,16.3263,16.3398,16.2522,16.2994,6500.0
2010-03-03 09:40:00,24.17,24.17,24.06,24.06,7800.0,16.2926,16.2926,16.2185,16.2185,7800.0
2010-03-03 09:45:00,24.06,24.15,24.06,24.15,1400.0,16.2185,16.2791,16.2185,16.2791,1400.0
2010-03-03 09:50:00,24.13,24.15,24.1,24.11,1700.0,16.2657,16.2791,16.2454,16.2522,1700.0
2010-03-03 09:55:00,24.09,24.1,24.09,24.09,300.0,16.2387,16.2454,16.2387,16.2387,300.0
2010-03-03 10:00:00,24.09,24.13,24.09,24.11,1500.0,16.2387,16.2657,16.2387,16.2522,1500.0
2010-03-03 10:05:00,24.12,24.14,24.11,24.11,1000.0,16.2589,16.2724,16.2522,16.2522,1000.0
2010-03-03 10:10:00,24.12,24.15,24.1,24.15,5800.0,16.2589,16.2791,16.2454,16.2791,5800.0
2010-03-03 10:15:00,24.16,24.23,24.16,24.23,3700.0,16.2859,16.3331,16.2859,16.3331,3700.0
2010-03-03 10:20:00,24.23,24.24,24.21,24.24,2200.0,16.3331,16.3398,16.3196,16.3398,2200.0
2010-03-03 10:25:00,24.22,24.23,24.22,24.23,400.0,16.3263,16.3331,16.3263,16.3331,400.0
2010-03-03 10:30:00,24.22,24.22,24.22,24.22,800.0,16.3263,16.3263,16.3263,16.3263,800.0
2010-03-03 10:35:00,24.22,24.24,24.22,24.22,5400.0,16.3263,16.3398,16.3263,16.3263,5400.0
2010-03-03 10:40:00,24.22,24.23,24.22,24.23,2100.0,16.3263,16.3331,16.3263,16.3331,2100.0
2010-03-03 10:45:00,24.22,24.23,24.22,24.23,400.0,16.3263,16.3331,16.3263,16.3331,400.0
2010-03-03 10:50:00,24.23,24.23,24.22,24.23,1400.0,16.3331,16.3331,16.3263,16.3331,1400.0
2010-03-03 10:55:00,24.23,24.25,24.23,24.23,4300.0,16.3331,16.3466,16.3331,16.3331,4300.0
2010-03-03 11:00:00,24.23,24.25,24.23,24.25,7900.0,16.3331,16.3466,16.3331,16.3466,7900.0
2010-03-03 11:05:00,24.25,24.25,24.23,24.23,3100.0,16.3466,16.3466,16.3331,16.3331,3100.0
2010-03-03 11:10:00,24.23,24.25,24.22,24.24,2300.0,16.3331,16.3466,16.3263,16.3398,2300.0
2010-03-03 11:15:00,24.23,24.24,24.23,24.23,1300.0,16.3331,16.3398,16.3331,16.3331,1300.0
2010-03-03 11:20:00,24.24,24.24,24.22,24.22,700.0,16.3398,16.3398,16.3263,16.3263,700.0
2010-03-03 11:25:00,24.22,24.23,24.22,24.23,2600.0,16.3263,16.3331,16.3263,16.3331,2600.0
2010-03-03 11:30:00,24.22,24.24,24.22,24.24,2500.0,16.3263,16.3398,16.3263,16.3398,2500.0
2010-03-03 11:35:00,24.24,24.25,24.24,24.25,6200.0,16.3398,16.3466,16.3398,16.3466,6200.0
2010-03-03 11:40:00,24.24,24.24,24.24,24.24,800.0,16.3398,16.3398,16.3398,16.3398,800.0
2010-03-03 11:45:00,24.25,24.25,24.23,24.25,2100.0,16.3466,16.3466,16.3331,16.3466,2100.0
2010-03-03 11:50:00,24.24,24.25,24.23,24.24,6300.0,16.3398,16.3466,16.3331,16.3398,6300.0
2010-03-03 11:55:00,24.24,24.24,24.23,24.24,3400.0,16.3398,16.3398,16.3331,16.3398,3400.0
2010-03-03 12:00:00,24.24,24.25,24.24,24.24,2900.0,16.3398,16.3466,16.3398,16.3398,2900.0
2010-03-03 12:05:00,24.24,24.25,24.23,24.25,4600.0,16.3398,16.3466,16.3331,16.3466,4600.0
2010-03-03 12:10:00,24.25,24.27,24.25,24.27,3000.0,16.3466,16.36,16.3466,16.36,3000.0
2010-03-03 12:15:00,24.27,24.27,24.26,24.27,600.0,16.36,16.36,16.3533,16.36,600.0
2010-03-03 12:20:00,24.27,24.3,24.27,24.29,4800.0,16.36,16.3803,16.36,16.3735,4800.0
2010-03-03 12:25:00,24.29,24.31,24.28,24.3,3900.0,16.3735,16.387,16.3668,16.3803,3900.0
2010-03-03 12:30:00,24.29,24.3,24.27,24.28,3500.0,16.3735,16.3803,16.36,16.3668,3500.0
2010-03-03 12:35:00,24.27,24.28,24.27,24.28,1500.0,16.36,16.3668,16.36,16.3668,1500.0
2010-03-03 12:40:00,24.27,24.27,24.26,24.27,3400.0,16.36,16.36,16.3533,16.36,3400.0
2010-03-03 12:45:00,24.27,24.28,24.27,24.27,2000.0,16.36,16.3668,16.36,16.36,2000.0
2010-03-03 12:50:00,24.27,24.27,24.26,24.27,3400.0,16.36,16.36,16.3533,16.36,3400.0
2010-03-03 12:55:00,24.28,24.28,24.28,24.28,1600.0,16.3668,16.3668,16.3668,16.3668,1600.0
2010-03-03 13:00:00,24.28,24.28,24.28,24.28,300.0,16.3668,16.3668,16.3668,16.3668,300.0
2010-03-03 13:05:00,24.27,24.28,24.27,24.27,1300.0,16.36,16.3668,16.36,16.36,1300.0
2010-03-03 13:10:00,24.27,24.3,24.27,24.28,6800.0,16.36,16.3803,16.36,16.3668,6800.0
2010-03-03 13:15:00,24.29,24.31,24.29,24.3,1800.0,16.3735,16.387,16.3735,16.3803,1800.0
2010-03-03 13:20:00,24.3,24.3,24.29,24.3,1200.0,16.3803,16.3803,16.3735,16.3803,1200.0
2010-03-03 13:25:00,24.3,24.32,24.28,24.28,4700.0,16.3803,16.3937,16.3668,16.3668,4700.0
2010-03-03 13:30:00,24.29,24.31,24.29,24.3,5500.0,16.3735,16.387,16.3735,16.3803,5500.0
2010-03-03 13:35:00,24.31,24.32,24.3,24.32,2600.0,16.387,16.3937,16.3803,16.3937,2600.0
2010-03-03 13:40:00,24.32,24.32,24.31,24.32,1900.0,16.3937,16.3937,16.387,16.3937,1900.0
2010-03-03 13:45:00,24.32,24.32,24.32,24.32,900.0,16.3937,16.3937,16.3937,16.3937,900.0
2010-03-03 13:50:00,24.32,24.32,24.32,24.32,500.0,16.3937,16.3937,16.3937,16.3937,500.0
2010-03-03 13:55:00,24.31,24.32,24.3,24.31,4000.0,16.387,16.3937,16.3803,16.387,4000.0
2010-03-03 14:00:00,24.3,24.31,24.3,24.31,1000.0,16.3803,16.387,16.3803,16.387,1000.0
2010-03-03 14:05:00,24.3,24.31,24.27,24.27,6700.0,16.3803,16.387,16.36,16.36,6700.0
2010-03-03 14:10:00,24.28,24.28,24.28,24.28,900.0,16.3668,16.3668,16.3668,16.3668,900.0
2010-03-03 14:15:00,24.29,24.29,24.27,24.28,4900.0,16.3735,16.3735,16.36,16.3668,4900.0
2010-03-03 14:20:00,24.28,24.29,24.27,24.29,2500.0,16.3668,16.3735,16.36,16.3735,2500.0
2010-03-03 14:25:00,24.29,24.3,24.29,24.3,2600.0,16.3735,16.3803,16.3735,16.3803,2600.0
2010-03-03 14:30:00,24.3,24.31,24.28,24.28,2800.0,16.3803,16.387,16.3668,16.3668,2800.0
2010-03-03 14:35:00,24.28,24.29,24.28,24.28,1800.0,16.3668,16.3735,16.3668,16.3668,1800.0
2010-03-03 14:40:00,24.27,24.31,24.27,24.27,12300.0,16.36,16.387,16.36,16.36,12300.0
2010-03-03 14:45:00,24.26,24.28,24.26,24.26,4800.0,16.3533,16.3668,16.3533,16.3533,4800.0
2010-03-03 14:50:00,24.26,24.27,24.26,24.27,4500.0,16.3533,16.36,16.3533,16.36,4500.0
2010-03-03 14:55:00,24.26,24.28,24.26,24.27,6600.0,16.3533,16.3668,16.3533,16.36,6600.0
2010-03-03 15:00:00,24.27,24.27,24.26,24.26,7700.0,16.36,16.36,16.3533,16.3533,7700.0
2010-03-03 15:05:00,24.26,24.27,24.26,24.27,2400.0,16.3533,16.36,16.3533,16.36,2400.0
2010-03-03 15:10:00,24.26,24.27,24.26,24.26,13300.0,16.3533,16.36,16.3533,16.3533,13300.0
2010-03-03 15:15:00,24.26,24.27,24.26,24.26,4100.0,16.3533,16.36,16.3533,16.3533,4100.0
2010-03-03 15:20:00,24.26,24.27,24.26,24.27,8200.0,16.3533,16.36,16.3533,16.36,8200.0
2010-03-03 15:25:00,24.26,24.27,24.26,24.26,18500.0,16.3533,16.36,16.3533,16.3533,18500.0
2010-03-03 15:30:00,24.26,24.26,24.2,24.21,32300.0,16.3533,16.3533,16.3128,16.3196,32300.0
2010-03-03 15:35:00,24.2,24.25,24.19,24.24,14900.0,16.3128,16.3466,16.3061,16.3398,14900.0
2010-03-03 15:40:00,24.25,24.28,24.24,24.27,22200.0,16.3466,16.3668,16.3398,16.36,22200.0
2010-03-03 15:45:00,24.26,24.28,24.26,24.27,7300.0,16.3533,16.3668,16.3533,16.36,7300.0
2010-03-03 15:50:00,24.28,24.28,24.27,24.27,7900.0,16.3668,16.3668,16.36,16.36,7900.0
2010-03-03 15:55:00,24.27,24.28,24.26,24.26,23800.0,16.36,16.3668,16.3533,16.3533,23800.0
2010-03-04 09:30:00,24.39,24.5,24.35,24.35,5700.0,16.4409,16.5151,16.414,16.414,5700.0
2010-03-04 09:35:00,24.37,24.39,24.32,24.32,7500.0,16.4274,16.4409,16.3937,16.3937,7500.0
2010-03-04 09:40:00,24.3,24.31,24.27,24.27,7800.0,16.3803,16.387,16.36,16.36,7800.0
2010-03-04 09:45:00,24.27,24.27,24.22,24.22,3800.0,16.36,16.36,16.3263,16.3263,3800.0
2010-03-04 09:50:00,24.22,24.24,24.21,24.23,1400.0,16.3263,16.3398,16.3196,16.3331,1400.0
2010-03-04 09:55:00,24.22,24.24,24.22,24.24,6300.0,16.3263,16.3398,16.3263,16.3398,6300.0
2010-03-04 10:00:00,24.25,24.27,24.24,24.26,2200.0,16.3466,16.36,16.3398,16.3533,2200.0
2010-03-04 10:05:00,24.27,24.3,24.23,24.25,26700.0,16.36,16.3803,16.3331,16.3466,26700.0
2010-03-04 10:10:00,24.26,24.27,24.26,24.26,2200.0,16.3533,16.36,16.3533,16.3533,2200.0
2010-03-04 10:15:00,24.26,24.27,24.26,24.26,2400.0,16.3533,16.36,16.3533,16.3533,2400.0
2010-03-04 10:20:00,24.26,24.27,24.23,24.24,7000.0,16.3533,16.36,16.3331,16.3398,7000.0
2010-03-04 10:25:00,24.24,24.26,24.21,24.25,6600.0,16.3398,16.3533,16.3196,16.3466,6600.0
2010-03-04 10:30:00,24.25,24.25,24.23,24.23,3200.0,16.3466,16.3466,16.3331,16.3331,3200.0
2010-03-04 10:35:00,24.23,24.23,24.23,24.23,2400.0,16.3331,16.3331,16.3331,16.3331,2400.0
2010-03-04 10:40:00,24.23,24.23,24.23,24.23,3500.0,16.3331,16.3331,16.3331,16.3331,3500.0
2010-03-04 10:45:00,24.23,24.24,24.23,24.24,800.0,16.3331,16.3398,16.3331,16.3398,800.0
2010-03-04 10:50:00,24.24,24.24,24.17,24.18,4000.0,16.3398,16.3398,16.2926,16.2994,4000.0
2010-03-04 10:55:00,24.19,24.19,24.18,24.18,1100.0,16.3061,16.3061,16.2994,16.2994,1100.0
2010-03-04 11:00:00,24.19,24.19,24.17,24.17,2000.0,16.3061,16.3061,16.2926,16.2926,2000.0
2010-03-04 11:05:00,24.17,24.17,24.14,24.15,3700.0,16.2926,16.2926,16.2724,16.2791,3700.0
2010-03-04 11:10:00,24.15,24.17,24.15,24.17,5400.0,16.2791,16.2926,16.2791,16.2926,5400.0
2010-03-04 11:15:00,24.16,24.17,24.16,24.17,700.0,16.2859,16.2926,16.2859,16.2926,700.0
2010-03-04 11:20:00,24.16,24.17,24.14,24.14,3700.0,16.2859,16.2926,16.2724,16.2724,3700.0
2010-03-04 11:25:00,24.15,24.16,24.1,24.1,6000.0,16.2791,16.2859,16.2454,16.2454,6000.0
2010-03-04 11:30:00,24.1,24.11,24.1,24.11,2700.0,16.2454,16.2522,16.2454,16.2522,2700.0
2010-03-04 11:35:00,24.11,24.11,24.09,24.09,2200.0,16.2522,16.2522,16.2387,16.2387,2200.0
2010-03-04 11:40:00,24.09,24.11,24.09,24.11,3500.0,16.2387,16.2522,16.2387,16.2522,3500.0
2010-03-04 11:45:00,24.1,24.11,24.09,24.11,3400.0,16.2454,16.2522,16.2387,16.2522,3400.0
2010-03-04 11:50:00,24.12,24.14,24.12,24.14,3000.0,16.2589,16.2724,16.2589,16.2724,3000.0
2010-03-04 11:55:00,24.14,24.14,24.12,24.14,2100.0,16.2724,16.2724,16.2589,16.2724,2100.0
2010-03-04 12:00:00,24.17,24.17,24.14,24.14,3200.0,16.2926,16.2926,16.2724,16.2724,3200.0
2010-03-04 12:05:00,24.13,24.13,24.11,24.11,1400.0,16.2657,16.2657,16.2522,16.2522,1400.0
2010-03-04 12:10:00,24.11,24.12,24.11,24.11,1600.0,16.2522,16.2589,16.2522,16.2522,1600.0
2010-03-04 12:15:00,24.12,24.12,24.11,24.11,1100.0,16.2589,16.2589,16.2522,16.2522,1100.0
2010-03-04 12:20:00,24.12,24.12,24.1,24.1,1800.0,16.2589,16.2589,16.2454,16.2454,1800.0
2010-03-04 12:25:00,24.09,24.11,24.09,24.11,1600.0,16.2387,16.2522,16.2387,16.2522,1600.0
2010-03-04 12:30:00,24.1,24.11,24.08,24.08,2000.0,16.2454,16.2522,16.232,16.232,2000.0
2010-03-04 12:35:00,24.08,24.09,24.06,24.06,1800.0,16.232,16.2387,16.2185,16.2185,1800.0
2010-03-04 12:40:00,24.06,24.07,24.06,24.07,800.0,16.2185,16.2252,16.2185,16.2252,800.0
2010-03-04 12:45:00,24.07,24.07,24.06,24.06,1900.0,16.2252,16.2252,16.2185,16.2185,1900.0
2010-03-04 12:50:00,24.07,24.08,24.07,24.07,2800.0,16.2252,16.232,16.2252,16.2252,2800.0
2010-03-04 12:55:00,24.08,24.08,24.07,24.08,800.0,16.232,16.232,16.2252,16.232,800.0
2010-03-04 13:00:00,24.07,24.08,24.07,24.07,2000.0,16.2252,16.232,16.2252,16.2252,2000.0
2010-03-04 13:05:00,24.06,24.06,24.05,24.05,3200.0,16.2185,16.2185,16.2117,16.2117,3200.0
2010-03-04 13:10:00,24.05,24.06,24.05,24.05,1300.0,16.2117,16.2185,16.2117,16.2117,1300.0
2010-03-04 13:15:00,24.06,24.07,24.05,24.05,3500.0,16.2185,16.2252,16.2117,16.2117,3500.0
2010-03-04 13:20:00,24.05,24.06,24.02,24.02,5100.0,16.2117,16.2185,16.1915,16.1915,5100.0
2010-03-04 13:25:00,24.02,24.05,24.01,24.05,10100.0,16.1915,16.2117,16.1848,16.2117,10100.0
2010-03-04 13:30:00,24.04,24.06,24.04,24.06,5800.0,16.205,16.2185,16.205,16.2185,5800.0
2010-03-04 13:35:00,24.06,24.06,24.05,24.05,2800.0,16.2185,16.2185,16.2117,16.2117,2800.0
2010-03-04 13:40:00,24.06,24.06,24.05,24.06,2500.0,16.2185,16.2185,16.2117,16.2185,2500.0
2010-03-04 13:45:00,24.06,24.06,24.05,24.06,3000.0,16.2185,16.2185,16.2117,16.2185,3000.0
2010-03-04 13:50:00,24.06,24.06,24.05,24.05,4000.0,16.2185,16.2185,16.2117,16.2117,4000.0
2010-03-04 13:55:00,24.06,24.06,24.02,24.04,14600.0,16.2185,16.2185,16.1915,16.205,14600.0
2010-03-04 14:00:00,24.03,24.06,24.03,24.04,3500.0,16.1983,16.2185,16.1983,16.205,3500.0
2010-03-04 14:05:00,24.05,24.08,24.04,24.08,4700.0,16.2117,16.232,16.205,16.232,4700.0
2010-03-04 14:10:00,24.07,24.08,24.06,24.08,1800.0,16.2252,16.232,16.2185,16.232,1800.0
2010-03-04 14:15:00,24.08,24.1,24.07,24.1,4400.0,16.232,16.2454,16.2252,16.2454,4400.0
2010-03-04 14:20:00,24.1,24.1,24.09,24.09,1100.0,16.2454,16.2454,16.2387,16.2387,1100.0
2010-03-04 14:25:00,24.1,24.11,24.1,24.1,1600.0,16.2454,16.2522,16.2454,16.2454,1600.0
2010-03-04 14:30:00,24.11,24.11,24.1,24.11,2300.0,16.2522,16.2522,16.2454,16.2522,2300.0
2010-03-04 14:35:00,24.11,24.12,24.11,24.11,2000.0,16.2522,16.2589,16.2522,16.2522,2000.0
2010-03-04 14:40:00,24.12,24.12,24.11,24.11,1900.0,16.2589,16.2589,16.2522,16.2522,1900.0
2010-03-04 14:45:00,24.12,24.12,24.11,24.11,3500.0,16.2589,16.2589,16.2522,16.2522,3500.0
2010-03-04 14:50:00,24.11,24.12,24.1,24.11,3200.0,16.2522,16.2589,16.2454,16.2522,3200.0
2010-03-04 14:55:00,24.1,24.1,24.09,24.09,2900.0,16.2454,16.2454,16.2387,16.2387,2900.0
2010-03-04 15:00:00,24.09,24.09,24.06,24.07,28400.0,16.2387,16.2387,16.2185,16.2252,28400.0
2010-03-04 15:05:00,24.07,24.1,24.06,24.1,9300.0,16.2252,16.2454,16.2185,16.2454,9300.0
2010-03-04 15:10:00,24.1,24.11,24.08,24.09,3300.0,16.2454,16.2522,16.232,16.2387,3300.0
2010-03-04 15:15:00,24.09,24.09,24.06,24.07,12200.0,16.2387,16.2387,16.2185,16.2252,12200.0
2010-03-04 15:20:00,24.07,24.1,24.07,24.09,6800.0,16.2252,16.2454,16.2252,16.2387,6800.0
2010-03-04 15:25:00,24.1,24.1,24.08,24.09,8600.0,16.2454,16.2454,16.232,16.2387,8600.0
2010-03-04 15:30:00,24.1,24.12,24.06,24.1,30700.0,16.2454,16.2589,16.2185,16.2454,30700.0
2010-03-04 15:35:00,24.1,24.12,24.09,24.11,20100.0,16.2454,16.2589,16.2387,16.2522,20100.0
2010-03-04 15:40:00,24.11,24.13,24.11,24.13,13700.0,16.2522,16.2657,16.2522,16.2657,13700.0
2010-03-04 15:45:00,24.13,24.17,24.13,24.17,19900.0,16.2657,16.2926,16.2657,16.2926,19900.0
2010-03-04 15:50:00,24.17,24.18,24.16,24.16,15500.0,16.2926,16.2994,16.2859,16.2859,15500.0
2010-03-04 15:55:00,24.17,24.17,24.14,24.17,28100.0,16.2926,16.2926,16.2724,16.2926,28100.0
2010-03-05 09:30:00,24.32,24.32,24.1,24.1,4400.0,16.3937,16.3937,16.2454,16.2454,4400.0
2010-03-05 09:35:00,24.12,24.15,24.1,24.1,700.0,16.2589,16.2791,16.2454,16.2454,700.0
2010-03-05 09:40:00,24.07,24.07,24.07,24.07,300.0,16.2252,16.2252,16.2252,16.2252,300.0
2010-03-05 09:45:00,24.05,24.07,24.05,24.07,2800.0,16.2117,16.2252,16.2117,16.2252,2800.0
2010-03-05 09:50:00,24.07,24.09,24.06,24.07,2100.0,16.2252,16.2387,16.2185,16.2252,2100.0
2010-03-05 09:55:00,24.08,24.09,24.08,24.09,600.0,16.232,16.2387,16.232,16.2387,600.0
2010-03-05 10:00:00,24.1,24.12,24.09,24.12,2600.0,16.2454,16.2589,16.2387,16.2589,2600.0
2010-03-05 10:05:00,24.12,24.13,24.11,24.12,2500.0,16.2589,16.2657,16.2522,16.2589,2500.0
2010-03-05 10:10:00,24.13,24.16,24.11,24.16,3600.0,16.2657,16.2859,16.2522,16.2859,3600.0
2010-03-05 10:15:00,24.15,24.18,24.14,24.18,1700.0,16.2791,16.2994,16.2724,16.2994,1700.0
2010-03-05 10:20:00,24.17,24.17,24.14,24.15,3600.0,16.2926,16.2926,16.2724,16.2791,3600.0
2010-03-05 10:25:00,24.14,24.22,24.14,24.22,5700.0,16.2724,16.3263,16.2724,16.3263,5700.0
2010-03-05 10:30:00,24.22,24.22,24.17,24.17,2600.0,16.3263,16.3263,16.2926,16.2926,2600.0
2010-03-05 10:35:00,24.16,24.17,24.14,24.14,1100.0,16.2859,16.2926,16.2724,16.2724,1100.0
2010-03-05 10:40:00,24.12,24.13,24.12,24.12,600.0,16.2589,16.2657,16.2589,16.2589,600.0
2010-03-05 10:45:00,24.13,24.13,24.12,24.13,1200.0,16.2657,16.2657,16.2589,16.2657,1200.0
2010-03-05 10:50:00,24.16,24.21,24.16,24.21,3800.0,16.2859,16.3196,16.2859,16.3196,3800.0
2010-03-05 10:55:00,24.22,24.23,24.22,24.22,1700.0,16.3263,16.3331,16.3263,16.3263,1700.0
2010-03-05 11:00:00,24.22,24.25,24.22,24.24,2100.0,16.3263,16.3466,16.3263,16.3398,2100.0
2010-03-05 11:05:00,24.24,24.25,24.23,24.24,1400.0,16.3398,16.3466,16.3331,16.3398,1400.0
2010-03-05 11:10:00,24.24,24.25,24.24,24.24,1900.0,16.3398,16.3466,16.3398,16.3398,1900.0
2010-03-05 11:15:00,24.25,24.25,24.2,24.22,7300.0,16.3466,16.3466,16.3128,16.3263,7300.0
2010-03-05 11:20:00,24.22,24.26,24.22,24.25,6400.0,16.3263,16.3533,16.3263,16.3466,6400.0
2010-03-05 11:25:00,24.24,24.25,24.24,24.25,1400.0,16.3398,16.3466,16.3398,16.3466,1400.0
2010-03-05 11:30:00,24.25,24.25,24.24,24.24,3000.0,16.3466,16.3466,16.3398,16.3398,3000.0
2010-03-05 11:35:00,24.25,24.25,24.24,24.24,1000.0,16.3466,16.3466,16.3398,16.3398,1000.0
2010-03-05 11:40:00,24.24,24.24,24.21,24.21,2800.0,16.3398,16.3398,16.3196,16.3196,2800.0
2010-03-05 11:45:00,24.23,24.23,24.22,24.23,400.0,16.3331,16.3331,16.3263,16.3331,400.0
2010-03-05 11:50:00,24.22,24.23,24.22,24.22,1900.0,16.3263,16.3331,16.3263,16.3263,1900.0
2010-03-05 11:55:00,24.22,24.23,24.22,24.23,1200.0,16.3263,16.3331,16.3263,16.3331,1200.0
2010-03-05 12:00:00,24.23,24.23,24.22,24.23,2000.0,16.3331,16.3331,16.3263,16.3331,2000.0
2010-03-05 12:05:00,24.23,24.24,24.23,24.24,400.0,16.3331,16.3398,16.3331,16.3398,400.0
2010-03-05 12:10:00,24.24,24.24,24.23,24.23,300.0,16.3398,16.3398,16.3331,16.3331,300.0
2010-03-05 12:15:00,24.24,24.24,24.23,24.23,900.0,16.3398,16.3398,16.3331,16.3331,900.0
2010-03-05 12:20:00,24.23,24.24,24.23,24.24,1000.0,16.3331,16.3398,16.3331,16.3398,1000.0
2010-03-05 12:25:00,24.24,24.24,24.24,24.24,100.0,16.3398,16.3398,16.3398,16.3398,100.0
2010-03-05 12:30:00,24.23,24.24,24.23,24.24,1300.0,16.3331,16.3398,16.3331,16.3398,1300.0
2010-03-05 12:35:00,24.23,24.24,24.23,24.23,900.0,16.3331,16.3398,16.3331,16.3331,900.0
2010-03-05 12:40:00,24.24,24.24,24.23,24.24,1900.0,16.3398,16.3398,16.3331,16.3398,1900.0
2010-03-05 12:45:00,24.23,24.24,24.23,24.23,400.0,16.3331,16.3398,16.3331,16.3331,400.0
2010-03-05 12:50:00,24.24,24.24,24.23,24.24,1600.0,16.3398,16.3398,16.3331,16.3398,1600.0
2010-03-05 12:55:00,24.23,24.23,24.22,24.22,1600.0,16.3331,16.3331,16.3263,16.3263,1600.0
2010-03-05 13:00:00,24.22,24.23,24.21,24.23,800.0,16.3263,16.3331,16.3196,16.3331,800.0
2010-03-05 13:05:00,24.22,24.23,24.22,24.23,1700.0,16.3263,16.3331,16.3263,16.3331,1700.0
2010-03-05 13:10:00,24.23,24.24,24.22,24.24,900.0,16.3331,16.3398,16.3263,16.3398,900.0
2010-03-05 13:15:00,24.23,24.25,24.23,24.25,2400.0,16.3331,16.3466,16.3331,16.3466,2400.0
2010-03-05 13:20:00,24.24,24.26,24.24,24.26,7200.0,16.3398,16.3533,16.3398,16.3533,7200.0
2010-03-05 13:25:00,24.25,24.26,24.25,24.26,1300.0,16.3466,16.3533,16.3466,16.3533,1300.0
2010-03-05 13:30:00,24.25,24.26,24.25,24.26,1900.0,16.3466,16.3533,16.3466,16.3533,1900.0
2010-03-05 13:35:00,24.25,24.26,24.25,24.26,2500.0,16.3466,16.3533,16.3466,16.3533,2500.0
2010-03-05 13:40:00,24.25,24.26,24.25,24.26,700.0,16.3466,16.3533,16.3466,16.3533,700.0
2010-03-05 13:45:00,24.25,24.29,24.25,24.29,3400.0,16.3466,16.3735,16.3466,16.3735,3400.0
2010-03-05 13:50:00,24.29,24.29,24.28,24.29,5000.0,16.3735,16.3735,16.3668,16.3735,5000.0
2010-03-05 13:55:00,24.29,24.32,24.29,24.31,5300.0,16.3735,16.3937,16.3735,16.387,5300.0
2010-03-05 14:00:00,24.31,24.32,24.3,24.3,3500.0,16.387,16.3937,16.3803,16.3803,3500.0
2010-03-05 14:05:00,24.31,24.31,24.3,24.31,1100.0,16.387,16.387,16.3803,16.387,1100.0
2010-03-05 14:10:00,24.31,24.31,24.29,24.29,1500.0,16.387,16.387,16.3735,16.3735,1500.0
2010-03-05 14:15:00,24.29,24.31,24.29,24.3,22600.0,16.3735,16.387,16.3735,16.3803,22600.0
2010-03-05 14:20:00,24.3,24.3,24.29,24.29,300.0,16.3803,16.3803,16.3735,16.3735,300.0
2010-03-05 14:25:00,24.29,24.29,24.25,24.25,2800.0,16.3735,16.3735,16.3466,16.3466,2800.0
2010-03-05 14:30:00,24.26,24.26,24.26,24.26,400.0,16.3533,16.3533,16.3533,16.3533,400.0
2010-03-05 14:35:00,24.26,24.26,24.25,24.26,1800.0,16.3533,16.3533,16.3466,16.3533,1800.0
2010-03-05 14:40:00,24.26,24.3,24.25,24.3,3300.0,16.3533,16.3803,16.3466,16.3803,3300.0
2010-03-05 14:45:00,24.29,24.3,24.29,24.3,1500.0,16.3735,16.3803,16.3735,16.3803,1500.0
2010-03-05 14:50:00,24.29,24.3,24.29,24.3,1000.0,16.3735,16.3803,16.3735,16.3803,1000.0
2010-03-05 14:55:00,24.3,24.3,24.28,24.29,8500.0,16.3803,16.3803,16.3668,16.3735,8500.0
2010-03-05 15:00:00,24.3,24.3,24.29,24.3,5900.0,16.3803,16.3803,16.3735,16.3803,5900.0
2010-03-05 15:05:00,24.3,24.31,24.3,24.31,700.0,16.3803,16.387,16.3803,16.387,700.0
2010-03-05 15:10:00,24.3,24.32,24.3,24.32,2800.0,16.3803,16.3937,16.3803,16.3937,2800.0
2010-03-05 15:15:00,24.32,24.36,24.31,24.34,10900.0,16.3937,16.4207,16.387,16.4072,10900.0
2010-03-05 15:20:00,24.34,24.35,24.34,24.35,8800.0,16.4072,16.414,16.4072,16.414,8800.0
2010-03-05 15:25:00,24.35,24.37,24.35,24.37,5000.0,16.414,16.4274,16.414,16.4274,5000.0
2010-03-05 15:30:00,24.36,24.37,24.35,24.36,7200.0,16.4207,16.4274,16.414,16.4207,7200.0
2010-03-05 15:35:00,24.36,24.39,24.35,24.38,4800.0,16.4207,16.4409,16.414,16.4342,4800.0
2010-03-05 15:40:00,24.39,24.41,24.38,24.41,6400.0,16.4409,16.4544,16.4342,16.4544,6400.0
2010-03-05 15:45:00,24.41,24.45,24.41,24.45,15200.0,16.4544,16.4814,16.4544,16.4814,15200.0
2010-03-05 15:50:00,24.45,24.45,24.42,24.43,9400.0,16.4814,16.4814,16.4611,16.4679,9400.0
2010-03-05 15:55:00,24.42,24.43,24.4,24.41,39300.0,16.4611,16.4679,16.4477,16.4544,39300.0
2010-03-08 09:30:00,24.42,24.5,24.42,24.46,6900.0,16.4611,16.5151,16.4611,16.4881,6900.0
2010-03-08 09:35:00,24.45,24.56,24.45,24.47,23800.0,16.4814,16.5555,16.4814,16.4949,23800.0
2010-03-08 09:40:00,24.48,24.48,24.44,24.45,2300.0,16.5016,16.5016,16.4746,16.4814,2300.0
2010-03-08 09:45:00,24.45,24.46,24.41,24.43,30600.0,16.4814,16.4881,16.4544,16.4679,30600.0
2010-03-08 09:50:00,24.41,24.42,24.4,24.41,2000.0,16.4544,16.4611,16.4477,16.4544,2000.0
2010-03-08 09:55:00,24.41,24.44,24.4,24.42,3000.0,16.4544,16.4746,16.4477,16.4611,3000.0
2010-03-08 10:00:00,24.44,24.47,24.44,24.44,5700.0,16.4746,16.4949,16.4746,16.4746,5700.0
2010-03-08 10:05:00,24.44,24.44,24.4,24.4,9200.0,16.4746,16.4746,16.4477,16.4477,9200.0
2010-03-08 10:10:00,24.39,24.44,24.38,24.43,6200.0,16.4409,16.4746,16.4342,16.4679,6200.0
2010-03-08 10:15:00,24.43,24.44,24.43,24.44,5100.0,16.4679,16.4746,16.4679,16.4746,5100.0
2010-03-08 10:20:00,24.43,24.44,24.43,24.44,5000.0,16.4679,16.4746,16.4679,16.4746,5000.0
2010-03-08 10:25:00,24.44,24.45,24.43,24.45,3700.0,16.4746,16.4814,16.4679,16.4814,3700.0
2010-03-08 10:30:00,24.45,24.46,24.41,24.41,14300.0,16.4814,16.4881,16.4544,16.4544,14300.0
2010-03-08 10:35:00,24.4,24.41,24.4,24.4,5300.0,16.4477,16.4544,16.4477,16.4477,5300.0
2010-03-08 10:40:00,24.41,24.41,24.39,24.41,8700.0,16.4544,16.4544,16.4409,16.4544,8700.0
2010-03-08 10:45:00,24.41,24.44,24.41,24.44,2200.0,16.4544,16.4746,16.4544,16.4746,2200.0
2010-03-08 10:50:00,24.44,24.44,24.42,24.42,8200.0,16.4746,16.4746,16.4611,16.4611,8200.0
2010-03-08 10:55:00,24.41,24.41,24.39,24.4,3500.0,16.4544,16.4544,16.4409,16.4477,3500.0
2010-03-08 11:00:00,24.39,24.42,24.39,24.41,4800.0,16.4409,16.4611,16.4409,16.4544,4800.0
2010-03-08 11:05:00,24.42,24.44,24.41,24.42,4500.0,16.4611,16.4746,16.4544,16.4611,4500.0
2010-03-08 11:10:00,24.43,24.43,24.42,24.42,6600.0,16.4679,16.4679,16.4611,16.4611,6600.0
2010-03-08 11:15:00,24.42,24.43,24.39,24.4,6500.0,16.4611,16.4679,16.4409,16.4477,6500.0
2010-03-08 11:20:00,24.4,24.41,24.37,24.38,10400.0,16.4477,16.4544,16.4274,16.4342,10400.0
2010-03-08 11:25:00,24.37,24.38,24.36,24.36,3800.0,16.4274,16.4342,16.4207,16.4207,3800.0
2010-03-08 11:30:00,24.36,24.39,24.36,24.39,5500.0,16.4207,16.4409,16.4207,16.4409,5500.0
2010-03-08 11:35:00,24.39,24.4,24.39,24.39,3100.0,16.4409,16.4477,16.4409,16.4409,3100.0
2010-03-08 11:40:00,24.4,24.41,24.4,24.4,4200.0,16.4477,16.4544,16.4477,16.4477,4200.0
2010-03-08 11:45:00,24.41,24.42,24.4,24.42,3300.0,16.4544,16.4611,16.4477,16.4611,3300.0
2010-03-08 11:50:00,24.42,24.43,24.41,24.43,3900.0,16.4611,16.4679,16.4544,16.4679,3900.0
2010-03-08 11:55:00,24.42,24.43,24.41,24.41,4400.0,16.4611,16.4679,16.4544,16.4544,4400.0
2010-03-08 12:00:00,24.41,24.41,24.4,24.41,2800.0,16.4544,16.4544,16.4477,16.4544,2800.0
2010-03-08 12:05:00,24.41,24.42,24.4,24.42,4500.0,16.4544,16.4611,16.4477,16.4611,4500.0
2010-03-08 12:10:00,24.42,24.42,24.41,24.42,2400.0,16.4611,16.4611,16.4544,16.4611,2400.0
2010-03-08 12:15:00,24.42,24.42,24.41,24.42,1800.0,16.4611,16.4611,16.4544,16.4611,1800.0
2010-03-08 12:20:00,24.42,24.42,24.41,24.41,4100.0,16.4611,16.4611,16.4544,16.4544,4100.0
2010-03-08 12:25:00,24.42,24.44,24.42,24.44,3500.0,16.4611,16.4746,16.4611,16.4746,3500.0
2010-03-08 12:30:00,24.44,24.44,24.43,24.44,1300.0,16.4746,16.4746,16.4679,16.4746,1300.0
2010-03-08 12:35:00,24.44,24.44,24.43,24.43,3100.0,16.4746,16.4746,16.4679,16.4679,3100.0
2010-03-08 12:40:00,24.44,24.44,24.43,24.44,2900.0,16.4746,16.4746,16.4679,16.4746,2900.0
2010-03-08 12:45:00,24.43,24.44,24.43,24.43,3800.0,16.4679,16.4746,16.4679,16.4679,3800.0
2010-03-08 12:50:00,24.44,24.45,24.43,24.45,9600.0,16.4746,16.4814,16.4679,16.4814,9600.0
2010-03-08 12:55:00,24.45,24.45,24.44,24.44,5300.0,16.4814,16.4814,16.4746,16.4746,5300.0
2010-03-08 13:00:00,24.45,24.45,24.44,24.45,2200.0,16.4814,16.4814,16.4746,16.4814,2200.0
2010-03-08 13:05:00,24.44,24.45,24.44,24.45,2200.0,16.4746,16.4814,16.4746,16.4814,2200.0
2010-03-08 13:10:00,24.45,24.45,24.44,24.45,5000.0,16.4814,16.4814,16.4746,16.4814,5000.0
2010-03-08 13:15:00,24.45,24.45,24.44,24.45,3500.0,16.4814,16.4814,16.4746,16.4814,3500.0
2010-03-08 13:20:00,24.45,24.45,24.44,24.45,5700.0,16.4814,16.4814,16.4746,16.4814,5700.0
2010-03-08 13:25:00,24.44,24.45,24.44,24.45,2500.0,16.4746,16.4814,16.4746,16.4814,2500.0
2010-03-08 13:30:00,24.44,24.45,24.44,24.44,2900.0,16.4746,16.4814,16.4746,16.4746,2900.0
2010-03-08 13:35:00,24.45,24.45,24.44,24.44,2700.0,16.4814,16.4814,16.4746,16.4746,2700.0
2010-03-08 13:40:00,24.44,24.45,24.41,24.42,21200.0,16.4746,16.4814,16.4544,16.4611,21200.0
2010-03-08 13:45:00,24.42,24.43,24.42,24.43,2000.0,16.4611,16.4679,16.4611,16.4679,2000.0
2010-03-08 13:50:00,24.42,24.43,24.42,24.42,2800.0,16.4611,16.4679,16.4611,16.4611,2800.0
2010-03-08 13:55:00,24.42,24.43,24.42,24.43,6900.0,16.4611,16.4679,16.4611,16.4679,6900.0
2010-03-08 14:00:00,24.43,24.43,24.4,24.4,8600.0,16.4679,16.4679,16.4477,16.4477,8600.0
2010-03-08 14:05:00,24.4,24.41,24.4,24.41,5000.0,16.4477,16.4544,16.4477,16.4544,5000.0
2010-03-08 14:10:00,24.4,24.41,24.4,24.41,1100.0,16.4477,16.4544,16.4477,16.4544,1100.0
2010-03-08 14:15:00,24.4,24.4,24.38,24.38,4500.0,16.4477,16.4477,16.4342,16.4342,4500.0
2010-03-08 14:20:00,24.38,24.41,24.38,24.41,6300.0,16.4342,16.4544,16.4342,16.4544,6300.0
2010-03-08 14:25:00,24.4,24.4,24.4,24.4,1500.0,16.4477,16.4477,16.4477,16.4477,1500.0
2010-03-08 14:30:00,24.4,24.46,24.4,24.46,10500.0,16.4477,16.4881,16.4477,16.4881,10500.0
2010-03-08 14:35:00,24.46,24.47,24.46,24.47,5600.0,16.4881,16.4949,16.4881,16.4949,5600.0
2010-03-08 14:40:00,24.47,24.47,24.46,24.46,500.0,16.4949,16.4949,16.4881,16.4881,500.0
2010-03-08 14:45:00,24.46,24.46,24.45,24.45,1800.0,16.4881,16.4881,16.4814,16.4814,1800.0
2010-03-08 14:50:00,24.45,24.46,24.45,24.45,3700.0,16.4814,16.4881,16.4814,16.4814,3700.0
2010-03-08 14:55:00,24.45,24.45,24.4,24.4,7200.0,16.4814,16.4814,16.4477,16.4477,7200.0
2010-03-08 15:00:00,24.41,24.41,24.39,24.41,4300.0,16.4544,16.4544,16.4409,16.4544,4300.0
2010-03-08 15:05:00,24.41,24.41,24.39,24.4,3400.0,16.4544,16.4544,16.4409,16.4477,3400.0
2010-03-08 15:10:00,24.4,24.4,24.38,24.39,2900.0,16.4477,16.4477,16.4342,16.4409,2900.0
2010-03-08 15:15:00,24.39,24.41,24.38,24.4,4000.0,16.4409,16.4544,16.4342,16.4477,4000.0
2010-03-08 15:20:00,24.4,24.43,24.4,24.43,6600.0,16.4477,16.4679,16.4477,16.4679,6600.0
2010-03-08 15:25:00,24.42,24.43,24.42,24.43,6600.0,16.4611,16.4679,16.4611,16.4679,6600.0
2010-03-08 15:30:00,24.42,24.43,24.4,24.41,8600.0,16.4611,16.4679,16.4477,16.4544,8600.0
2010-03-08 15:35:00,24.4,24.41,24.37,24.38,9100.0,16.4477,16.4544,16.4274,16.4342,9100.0
2010-03-08 15:40:00,24.37,24.38,24.37,24.37,7600.0,16.4274,16.4342,16.4274,16.4274,7600.0
2010-03-08 15:45:00,24.38,24.38,24.37,24.38,9600.0,16.4342,16.4342,16.4274,16.4342,9600.0
2010-03-08 15:50:00,24.37,24.38,24.37,24.38,9300.0,16.4274,16.4342,16.4274,16.4342,9300.0
2010-03-08 15:55:00,24.38,24.38,24.36,24.38,44300.0,16.4342,16.4342,16.4207,16.4342,44300.0
2010-03-09 09:30:00,24.37,24.42,24.35,24.42,3400.0,16.4274,16.4611,16.414,16.4611,3400.0
2010-03-09 09:35:00,24.43,24.48,24.41,24.48,8600.0,16.4679,16.5016,16.4544,16.5016,8600.0
2010-03-09 09:40:00,24.47,24.48,24.27,24.29,14900.0,16.4949,16.5016,16.36,16.3735,14900.0
2010-03-09 09:45:00,24.29,24.29,24.28,24.29,8000.0,16.3735,16.3735,16.3668,16.3735,8000.0
2010-03-09 09:50:00,24.28,24.28,24.27,24.27,4000.0,16.3668,16.3668,16.36,16.36,4000.0
2010-03-09 09:55:00,24.27,24.27,24.21,24.22,34400.0,16.36,16.36,16.3196,16.3263,34400.0
2010-03-09 10:00:00,24.22,24.23,24.2,24.23,13500.0,16.3263,16.3331,16.3128,16.3331,13500.0
2010-03-09 10:05:00,24.23,24.23,24.22,24.23,2400.0,16.3331,16.3331,16.3263,16.3331,2400.0
2010-03-09 10:10:00,24.22,24.23,24.19,24.19,28300.0,16.3263,16.3331,16.3061,16.3061,28300.0
2010-03-09 10:15:00,24.2,24.23,24.2,24.23,14900.0,16.3128,16.3331,16.3128,16.3331,14900.0
2010-03-09 10:20:00,24.23,24.23,24.21,24.22,10600.0,16.3331,16.3331,16.3196,16.3263,10600.0
2010-03-09 10:25:00,24.23,24.23,24.21,24.22,13000.0,16.3331,16.3331,16.3196,16.3263,13000.0
2010-03-09 10:30:00,24.21,24.22,24.2,24.21,12300.0,16.3196,16.3263,16.3128,16.3196,12300.0
2010-03-09 10:35:00,24.21,24.25,24.21,24.25,12000.0,16.3196,16.3466,16.3196,16.3466,12000.0
2010-03-09 10:40:00,24.24,24.26,24.24,24.25,43000.0,16.3398,16.3533,16.3398,16.3466,43000.0
2010-03-09 10:45:00,24.25,24.25,24.24,24.25,11400.0,16.3466,16.3466,16.3398,16.3466,11400.0
2010-03-09 10:50:00,24.24,24.25,24.23,24.24,7700.0,16.3398,16.3466,16.3331,16.3398,7700.0
2010-03-09 10:55:00,24.25,24.25,24.23,24.24,4400.0,16.3466,16.3466,16.3331,16.3398,4400.0
2010-03-09 11:00:00,24.24,24.25,24.24,24.25,4200.0,16.3398,16.3466,16.3398,16.3466,4200.0
2010-03-09 11:05:00,24.25,24.25,24.25,24.25,3200.0,16.3466,16.3466,16.3466,16.3466,3200.0
2010-03-09 11:10:00,24.25,24.25,24.25,24.25,2400.0,16.3466,16.3466,16.3466,16.3466,2400.0
2010-03-09 11:15:00,24.25,24.3,24.25,24.26,15700.0,16.3466,16.3803,16.3466,16.3533,15700.0
2010-03-09 11:20:00,24.25,24.26,24.24,24.24,19100.0,16.3466,16.3533,16.3398,16.3398,19100.0
2010-03-09 11:25:00,24.25,24.3,24.25,24.3,9600.0,16.3466,16.3803,16.3466,16.3803,9600.0
2010-03-09 11:30:00,24.29,24.3,24.29,24.29,1500.0,16.3735,16.3803,16.3735,16.3735,1500.0
2010-03-09 11:35:00,24.3,24.3,24.29,24.3,5900.0,16.3803,16.3803,16.3735,16.3803,5900.0
2010-03-09 11:40:00,24.3,24.35,24.3,24.33,28400.0,16.3803,16.414,16.3803,16.4005,28400.0
2010-03-09 11:45:00,24.33,24.35,24.33,24.34,600.0,16.4005,16.414,16.4005,16.4072,600.0
2010-03-09 11:50:00,24.35,24.35,24.35,24.35,1400.0,16.414,16.414,16.414,16.414,1400.0
2010-03-09 11:55:00,24.35,24.35,24.34,24.35,1600.0,16.414,16.414,16.4072,16.414,1600.0
2010-03-09 12:00:00,24.34,24.38,24.34,24.38,3800.0,16.4072,16.4342,16.4072,16.4342,3800.0
2010-03-09 12:05:00,24.38,24.39,24.38,24.38,2000.0,16.4342,16.4409,16.4342,16.4342,2000.0
2010-03-09 12:10:00,24.38,24.39,24.36,24.39,7500.0,16.4342,16.4409,16.4207,16.4409,7500.0
2010-03-09 12:15:00,24.4,24.4,24.38,24.4,2200.0,16.4477,16.4477,16.4342,16.4477,2200.0
2010-03-09 12:20:00,24.39,24.39,24.38,24.38,3400.0,16.4409,16.4409,16.4342,16.4342,3400.0
2010-03-09 12:25:00,24.39,24.4,24.39,24.4,1300.0,16.4409,16.4477,16.4409,16.4477,1300.0
2010-03-09 12:30:00,24.39,24.39,24.39,24.39,300.0,16.4409,16.4409,16.4409,16.4409,300.0
2010-03-09 12:35:00,24.39,24.39,24.35,24.36,7300.0,16.4409,16.4409,16.414,16.4207,7300.0
2010-03-09 12:40:00,24.37,24.39,24.37,24.39,900.0,16.4274,16.4409,16.4274,16.4409,900.0
2010-03-09 12:45:00,24.39,24.4,24.38,24.4,1200.0,16.4409,16.4477,16.4342,16.4477,1200.0
2010-03-09 12:50:00,24.4,24.4,24.38,24.38,3500.0,16.4477,16.4477,16.4342,16.4342,3500.0
2010-03-09 12:55:00,24.37,24.4,24.35,24.4,6700.0,16.4274,16.4477,16.414,16.4477,6700.0
2010-03-09 13:00:00,24.4,24.4,24.38,24.39,2000.0,16.4477,16.4477,16.4342,16.4409,2000.0
2010-03-09 13:05:00,24.39,24.39,24.38,24.39,1300.0,16.4409,16.4409,16.4342,16.4409,1300.0
2010-03-09 13:10:00,24.4,24.4,24.39,24.4,1800.0,16.4477,16.4477,16.4409,16.4477,1800.0
2010-03-09 13:15:00,24.4,24.4,24.39,24.4,1700.0,16.4477,16.4477,16.4409,16.4477,1700.0
2010-03-09 13:20:00,24.39,24.4,24.39,24.4,1400.0,16.4409,16.4477,16.4409,16.4477,1400.0
2010-03-09 13:25:00,24.4,24.4,24.4,24.4,1900.0,16.4477,16.4477,16.4477,16.4477,1900.0
2010-03-09 13:30:00,24.39,24.4,24.39,24.4,1000.0,16.4409,16.4477,16.4409,16.4477,1000.0
2010-03-09 13:35:00,24.39,24.41,24.39,24.41,2500.0,16.4409,16.4544,16.4409,16.4544,2500.0
2010-03-09 13:40:00,24.4,24.42,24.37,24.39,9700.0,16.4477,16.4611,16.4274,16.4409,9700.0
2010-03-09 13:45:00,24.39,24.39,24.37,24.37,500.0,16.4409,16.4409,16.4274,16.4274,500.0
2010-03-09 13:50:00,24.38,24.41,24.35,24.36,25700.0,16.4342,16.4544,16.414,16.4207,25700.0
2010-03-09 13:55:00,24.36,24.36,24.34,24.35,1700.0,16.4207,16.4207,16.4072,16.414,1700.0
2010-03-09 14:00:00,24.35,24.35,24.34,24.34,2900.0,16.414,16.414,16.4072,16.4072,2900.0
2010-03-09 14:05:00,24.34,24.38,24.34,24.38,3000.0,16.4072,16.4342,16.4072,16.4342,3000.0
2010-03-09 14:10:00,24.38,24.39,24.38,24.39,1400.0,16.4342,16.4409,16.4342,16.4409,1400.0
2010-03-09 14:15:00,24.39,24.42,24.39,24.42,2500.0,16.4409,16.4611,16.4409,16.4611,2500.0
2010-03-09 14:20:00,24.41,24.42,24.4,24.41,2200.0,16.4544,16.4611,16.4477,16.4544,2200.0
2010-03-09 14:25:00,24.4,24.4,24.39,24.39,6700.0,16.4477,16.4477,16.4409,16.4409,6700.0
2010-03-09 14:30:00,24.39,24.4,24.38,24.39,3900.0,16.4409,16.4477,16.4342,16.4409,3900.0
2010-03-09 14:35:00,24.38,24.39,24.37,24.39,3800.0,16.4342,16.4409,16.4274,16.4409,3800.0
2010-03-09 14:40:00,24.39,24.4,24.36,24.38,5200.0,16.4409,16.4477,16.4207,16.4342,5200.0
2010-03-09 14:45:00,24.38,24.39,24.38,24.39,1000.0,16.4342,16.4409,16.4342,16.4409,1000.0
2010-03-09 14:50:00,24.39,24.39,24.38,24.39,5500.0,16.4409,16.4409,16.4342,16.4409,5500.0
2010-03-09 14:55:00,24.39,24.41,24.39,24.41,2000.0,16.4409,16.4544,16.4409,16.4544,2000.0
2010-03-09 15:00:00,24.4,24.41,24.4,24.41,3700.0,16.4477,16.4544,16.4477,16.4544,3700.0
2010-03-09 15:05:00,24.39,24.41,24.39,24.41,8400.0,16.4409,16.4544,16.4409,16.4544,8400.0
2010-03-09 15:10:00,24.41,24.41,24.38,24.39,5000.0,16.4544,16.4544,16.4342,16.4409,5000.0
2010-03-09 15:15:00,24.38,24.38,24.33,24.35,7500.0,16.4342,16.4342,16.4005,16.414,7500.0
2010-03-09 15:20:00,24.35,24.36,24.34,24.35,3800.0,16.414,16.4207,16.4072,16.414,3800.0
2010-03-09 15:25:00,24.34,24.36,24.34,24.36,1900.0,16.4072,16.4207,16.4072,16.4207,1900.0
2010-03-09 15:30:00,24.35,24.36,24.34,24.35,8800.0,16.414,16.4207,16.4072,16.414,8800.0
2010-03-09 15:35:00,24.36,24.39,24.36,24.39,6200.0,16.4207,16.4409,16.4207,16.4409,6200.0
2010-03-09 15:40:00,24.39,24.42,24.39,24.41,7600.0,16.4409,16.4611,16.4409,16.4544,7600.0
2010-03-09 15:45:00,24.42,24.43,24.41,24.41,6700.0,16.4611,16.4679,16.4544,16.4544,6700.0
2010-03-09 15:50:00,24.41,24.45,24.41,24.43,8400.0,16.4544,16.4814,16.4544,16.4679,8400.0
2010-03-09 15:55:00,24.43,24.43,24.41,24.41,15500.0,16.4679,16.4679,16.4544,16.4544,15500.0
2010-03-10 09:30:00,24.42,24.42,24.3,24.33,3900.0,16.4611,16.4611,16.3803,16.4005,3900.0
2010-03-10 09:35:00,24.31,24.37,24.3,24.3,900.0,16.387,16.4274,16.3803,16.3803,900.0
2010-03-10 09:40:00,24.27,24.3,24.27,24.29,56300.0,16.36,16.3803,16.36,16.3735,56300.0
2010-03-10 09:45:00,24.29,24.29,24.27,24.27,3600.0,16.3735,16.3735,16.36,16.36,3600.0
2010-03-10 09:50:00,24.28,24.29,24.27,24.28,1800.0,16.3668,16.3735,16.36,16.3668,1800.0
2010-03-10 09:55:00,24.29,24.29,24.25,24.25,146400.0,16.3735,16.3735,16.3466,16.3466,146400.0
2010-03-10 10:00:00,24.26,24.28,24.26,24.27,1800.0,16.3533,16.3668,16.3533,16.36,1800.0
2010-03-10 10:05:00,24.27,24.28,24.27,24.27,600.0,16.36,16.3668,16.36,16.36,600.0
2010-03-10 10:10:00,24.28,24.28,24.27,24.28,3900.0,16.3668,16.3668,16.36,16.3668,3900.0
2010-03-10 10:15:00,24.28,24.29,24.24,24.25,12800.0,16.3668,16.3735,16.3398,16.3466,12800.0
2010-03-10 10:20:00,24.25,24.25,24.2,24.2,10300.0,16.3466,16.3466,16.3128,16.3128,10300.0
2010-03-10 10:25:00,24.21,24.3,24.21,24.3,4600.0,16.3196,16.3803,16.3196,16.3803,4600.0
2010-03-10 10:30:00,24.3,24.32,24.3,24.31,1400.0,16.3803,16.3937,16.3803,16.387,1400.0
2010-03-10 10:35:00,24.31,24.32,24.31,24.32,400.0,16.387,16.3937,16.387,16.3937,400.0
2010-03-10 10:40:00,24.32,24.32,24.31,24.32,2100.0,16.3937,16.3937,16.387,16.3937,2100.0
2010-03-10 10:45:00,24.32,24.32,24.29,24.3,3700.0,16.3937,16.3937,16.3735,16.3803,3700.0
2010-03-10 10:50:00,24.29,24.31,24.29,24.3,3700.0,16.3735,16.387,16.3735,16.3803,3700.0
2010-03-10 10:55:00,24.3,24.33,24.3,24.33,2500.0,16.3803,16.4005,16.3803,16.4005,2500.0
2010-03-10 11:00:00,24.32,24.35,24.32,24.34,8200.0,16.3937,16.414,16.3937,16.4072,8200.0
2010-03-10 11:05:00,24.34,24.35,24.34,24.34,5300.0,16.4072,16.414,16.4072,16.4072,5300.0
2010-03-10 11:10:00,24.34,24.35,24.34,24.34,400.0,16.4072,16.414,16.4072,16.4072,400.0
2010-03-10 11:15:00,24.35,24.35,24.34,24.34,5600.0,16.414,16.414,16.4072,16.4072,5600.0
2010-03-10 11:20:00,24.34,24.35,24.34,24.34,700.0,16.4072,16.414,16.4072,16.4072,700.0
2010-03-10 11:25:00,24.35,24.36,24.34,24.35,13600.0,16.414,16.4207,16.4072,16.414,13600.0
2010-03-10 11:30:00,24.34,24.35,24.34,24.35,5400.0,16.4072,16.414,16.4072,16.414,5400.0
2010-03-10 11:35:00,24.35,24.35,24.34,24.34,1700.0,16.414,16.414,16.4072,16.4072,1700.0
2010-03-10 11:40:00,24.34,24.35,24.34,24.35,800.0,16.4072,16.414,16.4072,16.414,800.0
2010-03-10 11:45:00,24.34,24.35,24.34,24.34,700.0,16.4072,16.414,16.4072,16.4072,700.0
2010-03-10 11:50:00,24.35,24.35,24.34,24.34,2000.0,16.414,16.414,16.4072,16.4072,2000.0
2010-03-10 11:55:00,24.35,24.37,24.35,24.37,3900.0,16.414,16.4274,16.414,16.4274,3900.0
2010-03-10 12:00:00,24.38,24.4,24.37,24.39,2400.0,16.4342,16.4477,16.4274,16.4409,2400.0
2010-03-10 12:05:00,24.4,24.4,24.38,24.38,4600.0,16.4477,16.4477,16.4342,16.4342,4600.0
2010-03-10 12:10:00,24.37,24.37,24.36,24.36,2600.0,16.4274,16.4274,16.4207,16.4207,2600.0
2010-03-10 12:15:00,24.36,24.36,24.35,24.35,3100.0,16.4207,16.4207,16.414,16.414,3100.0
2010-03-10 12:20:00,24.35,24.36,24.34,24.34,1400.0,16.414,16.4207,16.4072,16.4072,1400.0
2010-03-10 12:25:00,24.35,24.35,24.33,24.33,2600.0,16.414,16.414,16.4005,16.4005,2600.0
2010-03-10 12:30:00,24.33,24.33,24.29,24.3,4400.0,16.4005,16.4005,16.3735,16.3803,4400.0
2010-03-10 12:35:00,24.31,24.34,24.31,24.33,3800.0,16.387,16.4072,16.387,16.4005,3800.0
2010-03-10 12:40:00,24.34,24.34,24.33,24.33,600.0,16.4072,16.4072,16.4005,16.4005,600.0
2010-03-10 12:45:00,24.33,24.35,24.33,24.34,2000.0,16.4005,16.414,16.4005,16.4072,2000.0
2010-03-10 12:50:00,24.34,24.35,24.34,24.34,600.0,16.4072,16.414,16.4072,16.4072,600.0
2010-03-10 12:55:00,24.35,24.35,24.35,24.35,200.0,16.414,16.414,16.414,16.414,200.0
2010-03-10 13:00:00,24.34,24.35,24.31,24.32,9500.0,16.4072,16.414,16.387,16.3937,9500.0
2010-03-10 13:05:00,24.32,24.32,24.32,24.32,300.0,16.3937,16.3937,16.3937,16.3937,300.0
2010-03-10 13:10:00,24.33,24.38,24.33,24.38,26000.0,16.4005,16.4342,16.4005,16.4342,26000.0
2010-03-10 13:15:00,24.38,24.43,24.38,24.43,7000.0,16.4342,16.4679,16.4342,16.4679,7000.0
2010-03-10 13:20:00,24.42,24.43,24.42,24.43,800.0,16.4611,16.4679,16.4611,16.4679,800.0
2010-03-10 13:25:00,24.42,24.43,24.42,24.42,2100.0,16.4611,16.4679,16.4611,16.4611,2100.0
2010-03-10 13:30:00,24.42,24.43,24.42,24.43,1600.0,16.4611,16.4679,16.4611,16.4679,1600.0
2010-03-10 13:35:00,24.43,24.44,24.42,24.44,2300.0,16.4679,16.4746,16.4611,16.4746,2300.0
2010-03-10 13:40:00,24.43,24.47,24.43,24.47,12000.0,16.4679,16.4949,16.4679,16.4949,12000.0
2010-03-10 13:45:00,24.47,24.49,24.47,24.48,5200.0,16.4949,16.5083,16.4949,16.5016,5200.0
2010-03-10 13:50:00,24.48,24.5,24.48,24.5,3200.0,16.5016,16.5151,16.5016,16.5151,3200.0
2010-03-10 13:55:00,24.49,24.49,24.49,24.49,2700.0,16.5083,16.5083,16.5083,16.5083,2700.0
2010-03-10 14:00:00,24.49,24.5,24.49,24.49,3200.0,16.5083,16.5151,16.5083,16.5083,3200.0
2010-03-10 14:05:00,24.5,24.55,24.49,24.54,14800.0,16.5151,16.5488,16.5083,16.542,14800.0
2010-03-10 14:10:00,24.55,24.55,24.51,24.51,6200.0,16.5488,16.5488,16.5218,16.5218,6200.0
2010-03-10 14:15:00,24.5,24.53,24.5,24.53,3600.0,16.5151,16.5353,16.5151,16.5353,3600.0
2010-03-10 14:20:00,24.53,24.54,24.52,24.53,3200.0,16.5353,16.542,16.5286,16.5353,3200.0
2010-03-10 14:25:00,24.52,24.53,24.51,24.51,2800.0,16.5286,16.5353,16.5218,16.5218,2800.0
2010-03-10 14:30:00,24.51,24.55,24.51,24.55,3600.0,16.5218,16.5488,16.5218,16.5488,3600.0
2010-03-10 14:35:00,24.55,24.55,24.54,24.54,2700.0,16.5488,16.5488,16.542,16.542,2700.0
2010-03-10 14:40:00,24.54,24.6,24.54,24.59,13600.0,16.542,16.5825,16.542,16.5757,13600.0
2010-03-10 14:45:00,24.59,24.6,24.58,24.58,4100.0,16.5757,16.5825,16.569,16.569,4100.0
2010-03-10 14:50:00,24.58,24.59,24.54,24.55,6300.0,16.569,16.5757,16.542,16.5488,6300.0
2010-03-10 14:55:00,24.54,24.55,24.54,24.55,1700.0,16.542,16.5488,16.542,16.5488,1700.0
2010-03-10 15:00:00,24.55,24.56,24.53,24.54,7300.0,16.5488,16.5555,16.5353,16.542,7300.0
2010-03-10 15:05:00,24.53,24.57,24.52,24.57,4200.0,16.5353,16.5623,16.5286,16.5623,4200.0
2010-03-10 15:10:00,24.57,24.57,24.56,24.56,6700.0,16.5623,16.5623,16.5555,16.5555,6700.0
2010-03-10 15:15:00,24.57,24.57,24.56,24.56,3100.0,16.5623,16.5623,16.5555,16.5555,3100.0
2010-03-10 15:20:00,24.56,24.57,24.54,24.55,6000.0,16.5555,16.5623,16.542,16.5488,6000.0
2010-03-10 15:25:00,24.55,24.55,24.52,24.52,6900.0,16.5488,16.5488,16.5286,16.5286,6900.0
2010-03-10 15:30:00,24.51,24.52,24.5,24.52,6100.0,16.5218,16.5286,16.5151,16.5286,6100.0
2010-03-10 15:35:00,24.52,24.55,24.51,24.55,8800.0,16.5286,16.5488,16.5218,16.5488,8800.0
2010-03-10 15:40:00,24.55,24.57,24.53,24.57,16600.0,16.5488,16.5623,16.5353,16.5623,16600.0
2010-03-10 15:45:00,24.57,24.6,24.57,24.59,27900.0,16.5623,16.5825,16.5623,16.5757,27900.0
2010-03-10 15:50:00,24.59,24.6,24.58,24.59,20500.0,16.5757,16.5825,16.569,16.5757,20500.0
2010-03-10 15:55:00,24.6,24.64,24.59,24.63,73500.0,16.5825,16.6094,16.5757,16.6027,73500.0
2010-03-11 09:30:00,24.58,24.61,24.58,24.61,3500.0,16.569,16.5892,16.569,16.5892,3500.0
2010-03-11 09:35:00,24.6,24.7,24.6,24.65,4100.0,16.5825,16.6499,16.5825,16.6162,4100.0
2010-03-11 09:40:00,24.65,24.65,24.56,24.56,2300.0,16.6162,16.6162,16.5555,16.5555,2300.0
2010-03-11 09:45:00,24.56,24.56,24.46,24.46,2100.0,16.5555,16.5555,16.4881,16.4881,2100.0
2010-03-11 09:50:00,24.46,24.49,24.46,24.49,3000.0,16.4881,16.5083,16.4881,16.5083,3000.0
2010-03-11 09:55:00,24.5,24.52,24.5,24.51,10400.0,16.5151,16.5286,16.5151,16.5218,10400.0
2010-03-11 10:00:00,24.51,24.54,24.47,24.54,20200.0,16.5218,16.542,16.4949,16.542,20200.0
2010-03-11 10:05:00,24.55,24.57,24.5,24.51,27600.0,16.5488,16.5623,16.5151,16.5218,27600.0
2010-03-11 10:10:00,24.52,24.56,24.52,24.56,3000.0,16.5286,16.5555,16.5286,16.5555,3000.0
2010-03-11 10:15:00,24.56,24.6,24.56,24.6,3300.0,16.5555,16.5825,16.5555,16.5825,3300.0
2010-03-11 10:20:00,24.61,24.61,24.55,24.55,8400.0,16.5892,16.5892,16.5488,16.5488,8400.0
2010-03-11 10:25:00,24.57,24.6,24.57,24.6,2600.0,16.5623,16.5825,16.5623,16.5825,2600.0
2010-03-11 10:30:00,24.61,24.64,24.61,24.64,1700.0,16.5892,16.6094,16.5892,16.6094,1700.0
2010-03-11 10:35:00,24.64,24.66,24.63,24.66,4000.0,16.6094,16.6229,16.6027,16.6229,4000.0
2010-03-11 10:40:00,24.66,24.7,24.65,24.7,4500.0,16.6229,16.6499,16.6162,16.6499,4500.0
2010-03-11 10:45:00,24.7,24.72,24.7,24.71,2800.0,16.6499,16.6634,16.6499,16.6566,2800.0
2010-03-11 10:50:00,24.71,24.73,24.7,24.73,4700.0,16.6566,16.6701,16.6499,16.6701,4700.0
2010-03-11 10:55:00,24.73,24.75,24.73,24.74,5900.0,16.6701,16.6836,16.6701,16.6769,5900.0
2010-03-11 11:00:00,24.75,24.77,24.74,24.76,6100.0,16.6836,16.6971,16.6769,16.6903,6100.0
2010-03-11 11:05:00,24.76,24.79,24.76,24.77,3600.0,16.6903,16.7106,16.6903,16.6971,3600.0
2010-03-11 11:10:00,24.77,24.78,24.76,24.77,5000.0,16.6971,16.7038,16.6903,16.6971,5000.0
2010-03-11 11:15:00,24.77,24.79,24.77,24.79,4100.0,16.6971,16.7106,16.6971,16.7106,4100.0
2010-03-11 11:20:00,24.79,24.79,24.77,24.77,3400.0,16.7106,16.7106,16.6971,16.6971,3400.0
2010-03-11 11:25:00,24.77,24.78,24.77,24.78,1400.0,16.6971,16.7038,16.6971,16.7038,1400.0
2010-03-11 11:30:00,24.77,24.78,24.76,24.77,2000.0,16.6971,16.7038,16.6903,16.6971,2000.0
2010-03-11 11:35:00,24.77,24.77,24.77,24.77,1300.0,16.6971,16.6971,16.6971,16.6971,1300.0
2010-03-11 11:40:00,24.78,24.78,24.78,24.78,2200.0,16.7038,16.7038,16.7038,16.7038,2200.0
2010-03-11 11:45:00,24.78,24.81,24.78,24.79,7600.0,16.7038,16.724,16.7038,16.7106,7600.0
2010-03-11 11:50:00,24.79,24.8,24.78,24.8,4000.0,16.7106,16.7173,16.7038,16.7173,4000.0
2010-03-11 11:55:00,24.79,24.8,24.78,24.78,600.0,16.7106,16.7173,16.7038,16.7038,600.0
2010-03-11 12:00:00,24.78,24.79,24.76,24.76,5900.0,16.7038,16.7106,16.6903,16.6903,5900.0
2010-03-11 12:05:00,24.76,24.76,24.74,24.76,3600.0,16.6903,16.6903,16.6769,16.6903,3600.0
2010-03-11 12:10:00,24.76,24.77,24.74,24.74,3200.0,16.6903,16.6971,16.6769,16.6769,3200.0
2010-03-11 12:15:00,24.73,24.74,24.73,24.74,1500.0,16.6701,16.6769,16.6701,16.6769,1500.0
2010-03-11 12:20:00,24.75,24.75,24.74,24.75,3000.0,16.6836,16.6836,16.6769,16.6836,3000.0
2010-03-11 12:25:00,24.74,24.75,24.73,24.75,5100.0,16.6769,16.6836,16.6701,16.6836,5100.0
2010-03-11 12:30:00,24.75,24.75,24.74,24.75,2500.0,16.6836,16.6836,16.6769,16.6836,2500.0
2010-03-11 12:35:00,24.75,24.76,24.75,24.75,2600.0,16.6836,16.6903,16.6836,16.6836,2600.0
2010-03-11 12:40:00,24.76,24.76,24.75,24.76,2600.0,16.6903,16.6903,16.6836,16.6903,2600.0
2010-03-11 12:45:00,24.76,24.76,24.73,24.74,20800.0,16.6903,16.6903,16.6701,16.6769,20800.0
2010-03-11 12:50:00,24.74,24.74,24.71,24.71,1700.0,16.6769,16.6769,16.6566,16.6566,1700.0
2010-03-11 12:55:00,24.72,24.72,24.71,24.71,1500.0,16.6634,16.6634,16.6566,16.6566,1500.0
2010-03-11 13:00:00,24.71,24.71,24.7,24.7,1600.0,16.6566,16.6566,16.6499,16.6499,1600.0
2010-03-11 13:05:00,24.7,24.71,24.7,24.7,1400.0,16.6499,16.6566,16.6499,16.6499,1400.0
2010-03-11 13:10:00,24.71,24.72,24.7,24.72,2500.0,16.6566,16.6634,16.6499,16.6634,2500.0
2010-03-11 13:15:00,24.73,24.74,24.73,24.74,800.0,16.6701,16.6769,16.6701,16.6769,800.0
2010-03-11 13:20:00,24.74,24.74,24.72,24.73,3800.0,16.6769,16.6769,16.6634,16.6701,3800.0
2010-03-11 13:25:00,24.73,24.73,24.72,24.72,300.0,16.6701,16.6701,16.6634,16.6634,300.0
2010-03-11 13:30:00,24.72,24.72,24.71,24.71,2100.0,16.6634,16.6634,16.6566,16.6566,2100.0
2010-03-11 13:35:00,24.71,24.72,24.71,24.72,3900.0,16.6566,16.6634,16.6566,16.6634,3900.0
2010-03-11 13:40:00,24.72,24.75,24.71,24.75,8900.0,16.6634,16.6836,16.6566,16.6836,8900.0
2010-03-11 13:45:00,24.75,24.76,24.75,24.75,1100.0,16.6836,16.6903,16.6836,16.6836,1100.0
2010-03-11 13:50:00,24.76,24.76,24.74,24.74,6700.0,16.6903,16.6903,16.6769,16.6769,6700.0
2010-03-11 13:55:00,24.75,24.75,24.73,24.74,7400.0,16.6836,16.6836,16.6701,16.6769,7400.0
2010-03-11 14:00:00,24.74,24.76,24.73,24.73,5100.0,16.6769,16.6903,16.6701,16.6701,5100.0
2010-03-11 14:05:00,24.74,24.75,24.73,24.74,4200.0,16.6769,16.6836,16.6701,16.6769,4200.0
2010-03-11 14:10:00,24.75,24.75,24.73,24.75,5900.0,16.6836,16.6836,16.6701,16.6836,5900.0
2010-03-11 14:15:00,24.75,24.76,24.73,24.76,6000.0,16.6836,16.6903,16.6701,16.6903,6000.0
2010-03-11 14:20:00,24.76,24.76,24.75,24.75,4900.0,16.6903,16.6903,16.6836,16.6836,4900.0
2010-03-11 14:25:00,24.74,24.76,24.74,24.74,6000.0,16.6769,16.6903,16.6769,16.6769,6000.0
2010-03-11 14:30:00,24.74,24.74,24.73,24.73,1900.0,16.6769,16.6769,16.6701,16.6701,1900.0
2010-03-11 14:35:00,24.73,24.75,24.73,24.73,4400.0,16.6701,16.6836,16.6701,16.6701,4400.0
2010-03-11 14:40:00,24.73,24.73,24.71,24.72,1800.0,16.6701,16.6701,16.6566,16.6634,1800.0
2010-03-11 14:45:00,24.71,24.72,24.71,24.71,1800.0,16.6566,16.6634,16.6566,16.6566,1800.0
2010-03-11 14:50:00,24.72,24.72,24.68,24.69,5000.0,16.6634,16.6634,16.6364,16.6431,5000.0
2010-03-11 14:55:00,24.68,24.69,24.68,24.68,1000.0,16.6364,16.6431,16.6364,16.6364,1000.0
2010-03-11 15:00:00,24.69,24.71,24.68,24.71,4200.0,16.6431,16.6566,16.6364,16.6566,4200.0
2010-03-11 15:05:00,24.7,24.71,24.7,24.7,5100.0,16.6499,16.6566,16.6499,16.6499,5100.0
2010-03-11 15:10:00,24.71,24.71,24.7,24.7,1100.0,16.6566,16.6566,16.6499,16.6499,1100.0
2010-03-11 15:15:00,24.7,24.73,24.7,24.73,6800.0,16.6499,16.6701,16.6499,16.6701,6800.0
2010-03-11 15:20:00,24.73,24.73,24.72,24.73,9800.0,16.6701,16.6701,16.6634,16.6701,9800.0
2010-03-11 15:25:00,24.72,24.72,24.71,24.72,5100.0,16.6634,16.6634,16.6566,16.6634,5100.0
2010-03-11 15:30:00,24.71,24.72,24.69,24.7,7000.0,16.6566,16.6634,16.6431,16.6499,7000.0
2010-03-11 15:35:00,24.7,24.7,24.68,24.68,6200.0,16.6499,16.6499,16.6364,16.6364,6200.0
2010-03-11 15:40:00,24.68,24.69,24.67,24.68,15100.0,16.6364,16.6431,16.6297,16.6364,15100.0
2010-03-11 15:45:00,24.68,24.68,24.67,24.68,14100.0,16.6364,16.6364,16.6297,16.6364,14100.0
2010-03-11 15:50:00,24.67,24.71,24.67,24.7,17500.0,16.6297,16.6566,16.6297,16.6499,17500.0
2010-03-11 15:55:00,24.71,24.72,24.7,24.72,25100.0,16.6566,16.6634,16.6499,16.6634,25100.0
2010-03-12 09:30:00,24.86,24.9,24.7,24.9,40200.0,16.7577,16.7847,16.6499,16.7847,40200.0
2010-03-12 09:35:00,24.9,24.93,24.79,24.83,5500.0,16.7847,16.8049,16.7106,16.7375,5500.0
2010-03-12 09:40:00,24.83,24.85,24.82,24.82,2700.0,16.7375,16.751,16.7308,16.7308,2700.0
2010-03-12 09:45:00,24.83,24.83,24.8,24.82,3700.0,16.7375,16.7375,16.7173,16.7308,3700.0
2010-03-12 09:50:00,24.8,24.8,24.77,24.78,1400.0,16.7173,16.7173,16.6971,16.7038,1400.0
2010-03-12 09:55:00,24.78,24.81,24.77,24.81,1500.0,16.7038,16.724,16.6971,16.724,1500.0
2010-03-12 10:00:00,24.82,24.83,24.74,24.78,9600.0,16.7308,16.7375,16.6769,16.7038,9600.0
2010-03-12 10:05:00,24.77,24.83,24.74,24.83,9300.0,16.6971,16.7375,16.6769,16.7375,9300.0
2010-03-12 10:10:00,24.83,24.85,24.83,24.84,3000.0,16.7375,16.751,16.7375,16.7443,3000.0
2010-03-12 10:15:00,24.84,24.84,24.8,24.81,3900.0,16.7443,16.7443,16.7173,16.724,3900.0
2010-03-12 10:20:00,24.79,24.84,24.79,24.84,4000.0,16.7106,16.7443,16.7106,16.7443,4000.0
2010-03-12 10:25:00,24.84,24.84,24.82,24.84,2100.0,16.7443,16.7443,16.7308,16.7443,2100.0
2010-03-12 10:30:00,24.84,24.84,24.8,24.81,2700.0,16.7443,16.7443,16.7173,16.724,2700.0
2010-03-12 10:35:00,24.82,24.84,24.81,24.84,2800.0,16.7308,16.7443,16.724,16.7443,2800.0
2010-03-12 10:40:00,24.84,24.85,24.82,24.85,3600.0,16.7443,16.751,16.7308,16.751,3600.0
2010-03-12 10:45:00,24.85,24.85,24.84,24.85,500.0,16.751,16.751,16.7443,16.751,500.0
2010-03-12 10:50:00,24.85,24.86,24.85,24.86,4200.0,16.751,16.7577,16.751,16.7577,4200.0
2010-03-12 10:55:00,24.85,24.86,24.85,24.86,2100.0,16.751,16.7577,16.751,16.7577,2100.0
2010-03-12 11:00:00,24.88,24.88,24.87,24.88,2200.0,16.7712,16.7712,16.7645,16.7712,2200.0
2010-03-12 11:05:00,24.88,24.9,24.88,24.9,3300.0,16.7712,16.7847,16.7712,16.7847,3300.0
2010-03-12 11:10:00,24.89,24.9,24.89,24.9,2100.0,16.778,16.7847,16.778,16.7847,2100.0
2010-03-12 11:15:00,24.9,24.92,24.9,24.92,2800.0,16.7847,16.7982,16.7847,16.7982,2800.0
2010-03-12 11:20:00,24.92,24.92,24.9,24.9,1900.0,16.7982,16.7982,16.7847,16.7847,1900.0
2010-03-12 11:25:00,24.91,24.91,24.91,24.91,500.0,16.7914,16.7914,16.7914,16.7914,500.0
2010-03-12 11:30:00,24.91,24.91,24.89,24.89,2300.0,16.7914,16.7914,16.778,16.778,2300.0
2010-03-12 11:35:00,24.9,24.91,24.9,24.9,3500.0,16.7847,16.7914,16.7847,16.7847,3500.0
2010-03-12 11:40:00,24.9,24.93,24.9,24.92,4000.0,16.7847,16.8049,16.7847,16.7982,4000.0
2010-03-12 11:45:00,24.91,24.93,24.91,24.92,3600.0,16.7914,16.8049,16.7914,16.7982,3600.0
2010-03-12 11:50:00,24.93,24.96,24.92,24.95,7400.0,16.8049,16.8252,16.7982,16.8184,7400.0
2010-03-12 11:55:00,24.95,24.97,24.95,24.97,1900.0,16.8184,16.8319,16.8184,16.8319,1900.0
2010-03-12 12:00:00,24.96,24.97,24.95,24.95,3700.0,16.8252,16.8319,16.8184,16.8184,3700.0
2010-03-12 12:05:00,24.95,24.95,24.94,24.94,1400.0,16.8184,16.8184,16.8117,16.8117,1400.0
2010-03-12 12:10:00,24.95,24.97,24.95,24.97,5700.0,16.8184,16.8319,16.8184,16.8319,5700.0
2010-03-12 12:15:00,24.97,24.99,24.97,24.98,6300.0,16.8319,16.8454,16.8319,16.8386,6300.0
2010-03-12 12:20:00,24.98,25.0,24.98,25.0,6400.0,16.8386,16.8521,16.8386,16.8521,6400.0
2010-03-12 12:25:00,25.0,25.06,24.98,25.02,34700.0,16.8521,16.8926,16.8386,16.8656,34700.0
2010-03-12 12:30:00,25.01,25.01,24.97,24.97,3500.0,16.8589,16.8589,16.8319,16.8319,3500.0
2010-03-12 12:35:00,24.98,24.98,24.97,24.97,51700.0,16.8386,16.8386,16.8319,16.8319,51700.0
2010-03-12 12:40:00,24.96,25.0,24.96,24.99,7000.0,16.8252,16.8521,16.8252,16.8454,7000.0
2010-03-12 12:45:00,24.99,24.99,24.96,24.98,2400.0,16.8454,16.8454,16.8252,16.8386,2400.0
2010-03-12 12:50:00,24.98,24.98,24.95,24.96,5300.0,16.8386,16.8386,16.8184,16.8252,5300.0
2010-03-12 12:55:00,24.96,24.98,24.96,24.97,4300.0,16.8252,16.8386,16.8252,16.8319,4300.0
2010-03-12 13:00:00,24.97,24.97,24.96,24.97,1900.0,16.8319,16.8319,16.8252,16.8319,1900.0
2010-03-12 13:05:00,24.96,24.96,24.95,24.95,1000.0,16.8252,16.8252,16.8184,16.8184,1000.0
2010-03-12 13:10:00,24.96,24.98,24.96,24.96,3000.0,16.8252,16.8386,16.8252,16.8252,3000.0
2010-03-12 13:15:00,24.96,24.96,24.96,24.96,0.0,16.8252,16.8252,16.8252,16.8252,0.0
2010-03-12 13:20:00,24.97,24.99,24.97,24.97,3800.0,16.8319,16.8454,16.8319,16.8319,3800.0
2010-03-12 13:25:00,24.98,24.98,24.97,24.97,4300.0,16.8386,16.8386,16.8319,16.8319,4300.0
2010-03-12 13:30:00,24.97,24.97,24.95,24.95,3100.0,16.8319,16.8319,16.8184,16.8184,3100.0
2010-03-12 13:35:00,24.96,24.97,24.95,24.97,3800.0,16.8252,16.8319,16.8184,16.8319,3800.0
2010-03-12 13:40:00,24.95,24.96,24.94,24.94,2800.0,16.8184,16.8252,16.8117,16.8117,2800.0
2010-03-12 13:45:00,24.93,24.94,24.92,24.92,1700.0,16.8049,16.8117,16.7982,16.7982,1700.0
2010-03-12 13:50:00,24.92,24.93,24.9,24.9,2000.0,16.7982,16.8049,16.7847,16.7847,2000.0
2010-03-12 13:55:00,24.91,24.92,24.9,24.91,3100.0,16.7914,16.7982,16.7847,16.7914,3100.0
2010-03-12 14:00:00,24.91,24.93,24.91,24.92,1600.0,16.7914,16.8049,16.7914,16.7982,1600.0
2010-03-12 14:05:00,24.91,24.92,24.88,24.89,5000.0,16.7914,16.7982,16.7712,16.778,5000.0
2010-03-12 14:10:00,24.89,24.9,24.89,24.9,1500.0,16.778,16.7847,16.778,16.7847,1500.0
2010-03-12 14:15:00,24.89,24.93,24.89,24.93,6600.0,16.778,16.8049,16.778,16.8049,6600.0
2010-03-12 14:20:00,24.93,24.94,24.91,24.93,6700.0,16.8049,16.8117,16.7914,16.8049,6700.0
2010-03-12 14:25:00,24.93,24.95,24.93,24.94,3700.0,16.8049,16.8184,16.8049,16.8117,3700.0
2010-03-12 14:30:00,24.94,24.96,24.94,24.96,3000.0,16.8117,16.8252,16.8117,16.8252,3000.0
2010-03-12 14:35:00,24.96,24.96,24.95,24.95,5300.0,16.8252,16.8252,16.8184,16.8184,5300.0
2010-03-12 14:40:00,24.95,24.95,24.95,24.95,3200.0,16.8184,16.8184,16.8184,16.8184,3200.0
2010-03-12 14:45:00,24.95,24.96,24.95,24.95,2300.0,16.8184,16.8252,16.8184,16.8184,2300.0
2010-03-12 14:50:00,24.95,24.96,24.95,24.95,2900.0,16.8184,16.8252,16.8184,16.8184,2900.0
2010-03-12 14:55:00,24.96,24.96,24.95,24.95,9300.0,16.8252,16.8252,16.8184,16.8184,9300.0
2010-03-12 15:00:00,24.96,24.96,24.95,24.96,6200.0,16.8252,16.8252,16.8184,16.8252,6200.0
2010-03-12 15:05:00,24.96,24.97,24.95,24.97,14300.0,16.8252,16.8319,16.8184,16.8319,14300.0
2010-03-12 15:10:00,24.97,25.02,24.96,25.01,15200.0,16.8319,16.8656,16.8252,16.8589,15200.0
2010-03-12 15:15:00,25.01,25.02,25.01,25.01,12200.0,16.8589,16.8656,16.8589,16.8589,12200.0
2010-03-12 15:20:00,25.02,25.02,25.01,25.02,9100.0,16.8656,16.8656,16.8589,16.8656,9100.0
2010-03-12 15:25:00,25.01,25.04,25.01,25.04,11800.0,16.8589,16.8791,16.8589,16.8791,11800.0
2010-03-12 15:30:00,25.04,25.06,25.03,25.06,13300.0,16.8791,16.8926,16.8723,16.8926,13300.0
2010-03-12 15:35:00,25.06,25.11,25.06,25.11,24600.0,16.8926,16.9263,16.8926,16.9263,24600.0
2010-03-12 15:40:00,25.1,25.13,25.1,25.13,22400.0,16.9195,16.9397,16.9195,16.9397,22400.0
2010-03-12 15:45:00,25.13,25.19,25.12,25.18,34900.0,16.9397,16.9802,16.933,16.9735,34900.0
2010-03-12 15:50:00,25.18,25.2,25.15,25.18,56600.0,16.9735,16.9869,16.9532,16.9735,56600.0
2010-03-12 15:55:00,25.17,25.19,25.16,25.17,83700.0,16.9667,16.9802,16.96,16.9667,83700.0
2010-03-15 09:30:00,25.25,25.25,25.05,25.07,10500.0,17.0206,17.0206,16.8858,16.8993,10500.0
2010-03-15 09:35:00,25.08,25.11,25.07,25.11,2900.0,16.906,16.9263,16.8993,16.9263,2900.0
2010-03-15 09:40:00,25.11,25.17,25.1,25.17,3500.0,16.9263,16.9667,16.9195,16.9667,3500.0
2010-03-15 09:45:00,25.19,25.24,25.19,25.23,4100.0,16.9802,17.0139,16.9802,17.0072,4100.0
2010-03-15 09:50:00,25.21,25.25,25.2,25.24,6900.0,16.9937,17.0206,16.9869,17.0139,6900.0
2010-03-15 09:55:00,25.24,25.25,25.23,25.25,8800.0,17.0139,17.0206,17.0072,17.0206,8800.0
2010-03-15 10:00:00,25.24,25.27,25.23,25.25,17300.0,17.0139,17.0341,17.0072,17.0206,17300.0
2010-03-15 10:05:00,25.25,25.31,25.25,25.29,10500.0,17.0206,17.0611,17.0206,17.0476,10500.0
2010-03-15 10:10:00,25.29,25.37,25.27,25.37,14000.0,17.0476,17.1015,17.0341,17.1015,14000.0
2010-03-15 10:15:00,25.36,25.37,25.31,25.31,5700.0,17.0948,17.1015,17.0611,17.0611,5700.0
2010-03-15 10:20:00,25.32,25.36,25.32,25.36,8300.0,17.0678,17.0948,17.0678,17.0948,8300.0
2010-03-15 10:25:00,25.36,25.38,25.36,25.37,6900.0,17.0948,17.1083,17.0948,17.1015,6900.0
2010-03-15 10:30:00,25.36,25.42,25.32,25.42,22100.0,17.0948,17.1352,17.0678,17.1352,22100.0
2010-03-15 10:35:00,25.42,25.44,25.37,25.38,10600.0,17.1352,17.1487,17.1015,17.1083,10600.0
2010-03-15 10:40:00,25.37,25.38,25.37,25.38,3800.0,17.1015,17.1083,17.1015,17.1083,3800.0
2010-03-15 10:45:00,25.37,25.44,25.36,25.43,9700.0,17.1015,17.1487,17.0948,17.142,9700.0
2010-03-15 10:50:00,25.43,25.43,25.41,25.42,18600.0,17.142,17.142,17.1285,17.1352,18600.0
2010-03-15 10:55:00,25.42,25.42,25.41,25.42,9800.0,17.1352,17.1352,17.1285,17.1352,9800.0
2010-03-15 11:00:00,25.41,25.41,25.39,25.39,5100.0,17.1285,17.1285,17.115,17.115,5100.0
2010-03-15 11:05:00,25.38,25.38,25.34,25.37,5900.0,17.1083,17.1083,17.0813,17.1015,5900.0
2010-03-15 11:10:00,25.36,25.37,25.35,25.35,2800.0,17.0948,17.1015,17.088,17.088,2800.0
2010-03-15 11:15:00,25.35,25.36,25.33,25.34,2600.0,17.088,17.0948,17.0746,17.0813,2600.0
2010-03-15 11:20:00,25.34,25.34,25.29,25.3,7600.0,17.0813,17.0813,17.0476,17.0543,7600.0
2010-03-15 11:25:00,25.3,25.3,25.26,25.27,6000.0,17.0543,17.0543,17.0274,17.0341,6000.0
2010-03-15 11:30:00,25.26,25.27,25.24,25.27,7700.0,17.0274,17.0341,17.0139,17.0341,7700.0
2010-03-15 11:35:00,25.27,25.29,25.27,25.27,5100.0,17.0341,17.0476,17.0341,17.0341,5100.0
2010-03-15 11:40:00,25.27,25.28,25.27,25.27,3600.0,17.0341,17.0409,17.0341,17.0341,3600.0
2010-03-15 11:45:00,25.28,25.29,25.24,25.24,17300.0,17.0409,17.0476,17.0139,17.0139,17300.0
2010-03-15 11:50:00,25.25,25.25,25.17,25.18,7300.0,17.0206,17.0206,16.9667,16.9735,7300.0
2010-03-15 11:55:00,25.17,25.2,25.17,25.2,7100.0,16.9667,16.9869,16.9667,16.9869,7100.0
2010-03-15 12:00:00,25.2,25.23,25.18,25.21,10300.0,16.9869,17.0072,16.9735,16.9937,10300.0
2010-03-15 12:05:00,25.21,25.25,25.21,25.25,2900.0,16.9937,17.0206,16.9937,17.0206,2900.0
2010-03-15 12:10:00,25.25,25.28,25.25,25.28,3900.0,17.0206,17.0409,17.0206,17.0409,3900.0
2010-03-15 12:15:00,25.29,25.29,25.28,25.28,1700.0,17.0476,17.0476,17.0409,17.0409,1700.0
2010-03-15 12:20:00,25.27,25.27,25.26,25.26,2000.0,17.0341,17.0341,17.0274,17.0274,2000.0
2010-03-15 12:25:00,25.26,25.26,25.25,25.26,1600.0,17.0274,17.0274,17.0206,17.0274,1600.0
2010-03-15 12:30:00,25.26,25.29,25.26,25.29,1900.0,17.0274,17.0476,17.0274,17.0476,1900.0
2010-03-15 12:35:00,25.29,25.31,25.28,25.31,3700.0,17.0476,17.0611,17.0409,17.0611,3700.0
2010-03-15 12:40:00,25.3,25.31,25.3,25.31,1700.0,17.0543,17.0611,17.0543,17.0611,1700.0
2010-03-15 12:45:00,25.31,25.31,25.3,25.3,6000.0,17.0611,17.0611,17.0543,17.0543,6000.0
2010-03-15 12:50:00,25.29,25.33,25.29,25.33,4100.0,17.0476,17.0746,17.0476,17.0746,4100.0
2010-03-15 12:55:00,25.33,25.34,25.33,25.33,1100.0,17.0746,17.0813,17.0746,17.0746,1100.0
2010-03-15 13:00:00,25.32,25.33,25.32,25.32,6400.0,17.0678,17.0746,17.0678,17.0678,6400.0
2010-03-15 13:05:00,25.32,25.33,25.31,25.31,2100.0,17.0678,17.0746,17.0611,17.0611,2100.0
2010-03-15 13:10:00,25.31,25.32,25.3,25.32,3000.0,17.0611,17.0678,17.0543,17.0678,3000.0
2010-03-15 13:15:00,25.31,25.31,25.27,25.27,8100.0,17.0611,17.0611,17.0341,17.0341,8100.0
2010-03-15 13:20:00,25.28,25.28,25.24,25.24,6100.0,17.0409,17.0409,17.0139,17.0139,6100.0
2010-03-15 13:25:00,25.23,25.24,25.23,25.24,1600.0,17.0072,17.0139,17.0072,17.0139,1600.0
2010-03-15 13:30:00,25.24,25.26,25.23,25.24,5900.0,17.0139,17.0274,17.0072,17.0139,5900.0
2010-03-15 13:35:00,25.24,25.25,25.23,25.25,1300.0,17.0139,17.0206,17.0072,17.0206,1300.0
2010-03-15 13:40:00,25.24,25.24,25.23,25.23,2500.0,17.0139,17.0139,17.0072,17.0072,2500.0
2010-03-15 13:45:00,25.23,25.25,25.23,25.24,1600.0,17.0072,17.0206,17.0072,17.0139,1600.0
2010-03-15 13:50:00,25.24,25.25,25.24,25.24,1200.0,17.0139,17.0206,17.0139,17.0139,1200.0
2010-03-15 13:55:00,25.25,25.25,25.23,25.23,7300.0,17.0206,17.0206,17.0072,17.0072,7300.0
2010-03-15 14:00:00,25.23,25.24,25.2,25.2,9700.0,17.0072,17.0139,16.9869,16.9869,9700.0
2010-03-15 14:05:00,25.2,25.21,25.2,25.2,5100.0,16.9869,16.9937,16.9869,16.9869,5100.0
2010-03-15 14:10:00,25.2,25.23,25.2,25.23,2100.0,16.9869,17.0072,16.9869,17.0072,2100.0
2010-03-15 14:15:00,25.22,25.25,25.22,25.23,7300.0,17.0004,17.0206,17.0004,17.0072,7300.0
2010-03-15 14:20:00,25.23,25.26,25.23,25.25,6200.0,17.0072,17.0274,17.0072,17.0206,6200.0
2010-03-15 14:25:00,25.25,25.25,25.23,25.23,3600.0,17.0206,17.0206,17.0072,17.0072,3600.0
2010-03-15 14:30:00,25.23,25.27,25.23,25.26,9000.0,17.0072,17.0341,17.0072,17.0274,9000.0
2010-03-15 14:35:00,25.25,25.31,25.25,25.31,11000.0,17.0206,17.0611,17.0206,17.0611,11000.0
2010-03-15 14:40:00,25.31,25.33,25.31,25.33,1900.0,17.0611,17.0746,17.0611,17.0746,1900.0
2010-03-15 14:45:00,25.33,25.34,25.32,25.32,6300.0,17.0746,17.0813,17.0678,17.0678,6300.0
2010-03-15 14:50:00,25.32,25.35,25.32,25.34,2700.0,17.0678,17.088,17.0678,17.0813,2700.0
2010-03-15 14:55:00,25.32,25.32,25.29,25.29,4300.0,17.0678,17.0678,17.0476,17.0476,4300.0
2010-03-15 15:00:00,25.3,25.3,25.28,25.28,7400.0,17.0543,17.0543,17.0409,17.0409,7400.0
2010-03-15 15:05:00,25.28,25.28,25.25,25.25,4200.0,17.0409,17.0409,17.0206,17.0206,4200.0
2010-03-15 15:10:00,25.26,25.28,25.25,25.28,3300.0,17.0274,17.0409,17.0206,17.0409,3300.0
2010-03-15 15:15:00,25.28,25.28,25.27,25.27,11600.0,17.0409,17.0409,17.0341,17.0341,11600.0
2010-03-15 15:20:00,25.28,25.29,25.27,25.27,4200.0,17.0409,17.0476,17.0341,17.0341,4200.0
2010-03-15 15:25:00,25.27,25.29,25.27,25.28,5500.0,17.0341,17.0476,17.0341,17.0409,5500.0
2010-03-15 15:30:00,25.29,25.3,25.29,25.29,5400.0,17.0476,17.0543,17.0476,17.0476,5400.0
2010-03-15 15:35:00,25.29,25.32,25.29,25.32,9300.0,17.0476,17.0678,17.0476,17.0678,9300.0
2010-03-15 15:40:00,25.32,25.34,25.31,25.33,5100.0,17.0678,17.0813,17.0611,17.0746,5100.0
2010-03-15 15:45:00,25.34,25.35,25.33,25.35,4600.0,17.0813,17.088,17.0746,17.088,4600.0
2010-03-15 15:50:00,25.35,25.35,25.33,25.33,15200.0,17.088,17.088,17.0746,17.0746,15200.0
2010-03-15 15:55:00,25.33,25.34,25.32,25.33,18300.0,17.0746,17.0813,17.0678,17.0746,18300.0
2010-03-16 09:30:00,25.3,25.4,25.3,25.4,10000.0,17.0543,17.1217,17.0543,17.1217,10000.0
2010-03-16 09:35:00,25.37,25.4,25.3,25.31,16000.0,17.1015,17.1217,17.0543,17.0611,16000.0
2010-03-16 09:40:00,25.29,25.45,25.29,25.45,8200.0,17.0476,17.1555,17.0476,17.1555,8200.0
2010-03-16 09:45:00,25.44,25.46,25.44,25.45,1600.0,17.1487,17.1622,17.1487,17.1555,1600.0
2010-03-16 09:50:00,25.47,25.48,25.44,25.44,2300.0,17.1689,17.1757,17.1487,17.1487,2300.0
2010-03-16 09:55:00,25.43,25.49,25.38,25.47,22400.0,17.142,17.1824,17.1083,17.1689,22400.0
2010-03-16 10:00:00,25.47,25.47,25.39,25.45,15700.0,17.1689,17.1689,17.115,17.1555,15700.0
2010-03-16 10:05:00,25.44,25.54,25.44,25.54,10300.0,17.1487,17.2161,17.1487,17.2161,10300.0
2010-03-16 10:10:00,25.54,25.54,25.46,25.46,3500.0,17.2161,17.2161,17.1622,17.1622,3500.0
2010-03-16 10:15:00,25.45,25.45,25.42,25.42,1000.0,17.1555,17.1555,17.1352,17.1352,1000.0
2010-03-16 10:20:00,25.41,25.41,25.4,25.41,1500.0,17.1285,17.1285,17.1217,17.1285,1500.0
2010-03-16 10:25:00,25.41,25.44,25.41,25.42,1400.0,17.1285,17.1487,17.1285,17.1352,1400.0
2010-03-16 10:30:00,25.41,25.47,25.41,25.44,11100.0,17.1285,17.1689,17.1285,17.1487,11100.0
2010-03-16 10:35:00,25.45,25.46,25.4,25.4,2700.0,17.1555,17.1622,17.1217,17.1217,2700.0
2010-03-16 10:40:00,25.41,25.45,25.34,25.44,36700.0,17.1285,17.1555,17.0813,17.1487,36700.0
2010-03-16 10:45:00,25.45,25.54,25.44,25.47,20100.0,17.1555,17.2161,17.1487,17.1689,20100.0
2010-03-16 10:50:00,25.48,25.49,25.44,25.44,9100.0,17.1757,17.1824,17.1487,17.1487,9100.0
2010-03-16 10:55:00,25.45,25.61,25.45,25.59,22800.0,17.1555,17.2633,17.1555,17.2498,22800.0
2010-03-16 11:00:00,25.6,25.6,25.56,25.58,2900.0,17.2566,17.2566,17.2296,17.2431,2900.0
2010-03-16 11:05:00,25.57,25.57,25.52,25.52,3100.0,17.2363,17.2363,17.2026,17.2026,3100.0
2010-03-16 11:10:00,25.5,25.52,25.5,25.52,500.0,17.1892,17.2026,17.1892,17.2026,500.0
2010-03-16 11:15:00,25.52,25.55,25.52,25.53,8600.0,17.2026,17.2229,17.2026,17.2094,8600.0
2010-03-16 11:20:00,25.52,25.53,25.5,25.5,1800.0,17.2026,17.2094,17.1892,17.1892,1800.0
2010-03-16 11:25:00,25.49,25.49,25.47,25.47,1300.0,17.1824,17.1824,17.1689,17.1689,1300.0
2010-03-16 11:30:00,25.48,25.48,25.44,25.45,2300.0,17.1757,17.1757,17.1487,17.1555,2300.0
2010-03-16 11:35:00,25.44,25.45,25.44,25.45,1600.0,17.1487,17.1555,17.1487,17.1555,1600.0
2010-03-16 11:40:00,25.45,25.46,25.44,25.44,6700.0,17.1555,17.1622,17.1487,17.1487,6700.0
2010-03-16 11:45:00,25.45,25.45,25.45,25.45,500.0,17.1555,17.1555,17.1555,17.1555,500.0
2010-03-16 11:50:00,25.45,25.46,25.44,25.45,9700.0,17.1555,17.1622,17.1487,17.1555,9700.0
2010-03-16 11:55:00,25.44,25.44,25.39,25.4,12600.0,17.1487,17.1487,17.115,17.1217,12600.0
2010-03-16 12:00:00,25.4,25.4,25.4,25.4,700.0,17.1217,17.1217,17.1217,17.1217,700.0
2010-03-16 12:05:00,25.4,25.4,25.39,25.4,900.0,17.1217,17.1217,17.115,17.1217,900.0
2010-03-16 12:10:00,25.39,25.4,25.39,25.4,1100.0,17.115,17.1217,17.115,17.1217,1100.0
2010-03-16 12:15:00,25.4,25.4,25.38,25.38,5000.0,17.1217,17.1217,17.1083,17.1083,5000.0
2010-03-16 12:20:00,25.37,25.37,25.35,25.36,2100.0,17.1015,17.1015,17.088,17.0948,2100.0
2010-03-16 12:25:00,25.36,25.37,25.36,25.36,1800.0,17.0948,17.1015,17.0948,17.0948,1800.0
2010-03-16 12:30:00,25.37,25.38,25.37,25.38,1000.0,17.1015,17.1083,17.1015,17.1083,1000.0
2010-03-16 12:35:00,25.37,25.37,25.34,25.35,4200.0,17.1015,17.1015,17.0813,17.088,4200.0
2010-03-16 12:40:00,25.33,25.35,25.33,25.35,2100.0,17.0746,17.088,17.0746,17.088,2100.0
2010-03-16 12:45:00,25.34,25.35,25.33,25.33,8600.0,17.0813,17.088,17.0746,17.0746,8600.0
2010-03-16 12:50:00,25.33,25.35,25.33,25.33,2600.0,17.0746,17.088,17.0746,17.0746,2600.0
2010-03-16 12:55:00,25.32,25.34,25.32,25.32,2500.0,17.0678,17.0813,17.0678,17.0678,2500.0
2010-03-16 13:00:00,25.32,25.32,25.31,25.32,2100.0,17.0678,17.0678,17.0611,17.0678,2100.0
2010-03-16 13:05:00,25.33,25.34,25.32,25.32,1500.0,17.0746,17.0813,17.0678,17.0678,1500.0
2010-03-16 13:10:00,25.33,25.33,25.31,25.33,2200.0,17.0746,17.0746,17.0611,17.0746,2200.0
2010-03-16 13:15:00,25.33,25.37,25.33,25.36,10700.0,17.0746,17.1015,17.0746,17.0948,10700.0
2010-03-16 13:20:00,25.37,25.38,25.29,25.29,34400.0,17.1015,17.1083,17.0476,17.0476,34400.0
2010-03-16 13:25:00,25.3,25.31,25.3,25.3,5100.0,17.0543,17.0611,17.0543,17.0543,5100.0
2010-03-16 13:30:00,25.31,25.31,25.29,25.29,400.0,17.0611,17.0611,17.0476,17.0476,400.0
2010-03-16 13:35:00,25.3,25.32,25.3,25.32,2700.0,17.0543,17.0678,17.0543,17.0678,2700.0
2010-03-16 13:40:00,25.32,25.35,25.32,25.35,4400.0,17.0678,17.088,17.0678,17.088,4400.0
2010-03-16 13:45:00,25.36,25.36,25.34,25.34,3300.0,17.0948,17.0948,17.0813,17.0813,3300.0
2010-03-16 13:50:00,25.34,25.36,25.33,25.35,3300.0,17.0813,17.0948,17.0746,17.088,3300.0
2010-03-16 13:55:00,25.35,25.36,25.34,25.36,800.0,17.088,17.0948,17.0813,17.0948,800.0
2010-03-16 14:00:00,25.35,25.36,25.34,25.34,3000.0,17.088,17.0948,17.0813,17.0813,3000.0
2010-03-16 14:05:00,25.34,25.35,25.33,25.34,1100.0,17.0813,17.088,17.0746,17.0813,1100.0
2010-03-16 14:10:00,25.33,25.47,25.33,25.45,11800.0,17.0746,17.1689,17.0746,17.1555,11800.0
2010-03-16 14:15:00,25.45,25.47,25.45,25.46,3000.0,17.1555,17.1689,17.1555,17.1622,3000.0
2010-03-16 14:20:00,25.46,25.5,25.45,25.5,1800.0,17.1622,17.1892,17.1555,17.1892,1800.0
2010-03-16 14:25:00,25.49,25.49,25.44,25.44,4100.0,17.1824,17.1824,17.1487,17.1487,4100.0
2010-03-16 14:30:00,25.43,25.44,25.43,25.43,1700.0,17.142,17.1487,17.142,17.142,1700.0
2010-03-16 14:35:00,25.43,25.44,25.39,25.42,4600.0,17.142,17.1487,17.115,17.1352,4600.0
2010-03-16 14:40:00,25.43,25.44,25.42,25.43,2500.0,17.142,17.1487,17.1352,17.142,2500.0
2010-03-16 14:45:00,25.42,25.43,25.42,25.42,1200.0,17.1352,17.142,17.1352,17.1352,1200.0
2010-03-16 14:50:00,25.41,25.45,25.41,25.45,5100.0,17.1285,17.1555,17.1285,17.1555,5100.0
2010-03-16 14:55:00,25.45,25.46,25.45,25.45,1100.0,17.1555,17.1622,17.1555,17.1555,1100.0
2010-03-16 15:00:00,25.45,25.47,25.44,25.44,4500.0,17.1555,17.1689,17.1487,17.1487,4500.0
2010-03-16 15:05:00,25.46,25.46,25.44,25.44,2400.0,17.1622,17.1622,17.1487,17.1487,2400.0
2010-03-16 15:10:00,25.43,25.46,25.43,25.45,5000.0,17.142,17.1622,17.142,17.1555,5000.0
2010-03-16 15:15:00,25.45,25.46,25.43,25.46,5700.0,17.1555,17.1622,17.142,17.1622,5700.0
2010-03-16 15:20:00,25.46,25.47,25.42,25.43,6200.0,17.1622,17.1689,17.1352,17.142,6200.0
2010-03-16 15:25:00,25.45,25.46,25.44,25.44,2200.0,17.1555,17.1622,17.1487,17.1487,2200.0
2010-03-16 15:30:00,25.45,25.5,25.43,25.44,18000.0,17.1555,17.1892,17.142,17.1487,18000.0
2010-03-16 15:35:00,25.44,25.45,25.44,25.44,2200.0,17.1487,17.1555,17.1487,17.1487,2200.0
2010-03-16 15:40:00,25.45,25.46,25.43,25.43,10100.0,17.1555,17.1622,17.142,17.142,10100.0
2010-03-16 15:45:00,25.43,25.44,25.43,25.44,4200.0,17.142,17.1487,17.142,17.1487,4200.0
2010-03-16 15:50:00,25.44,25.45,25.43,25.44,9200.0,17.1487,17.1555,17.142,17.1487,9200.0
2010-03-16 15:55:00,25.45,25.49,25.44,25.47,15300.0,17.1555,17.1824,17.1487,17.1689,15300.0
2010-03-17 09:30:00,25.56,25.56,25.47,25.55,3700.0,17.2296,17.2296,17.1689,17.2229,3700.0
2010-03-17 09:35:00,25.53,25.54,25.47,25.48,3600.0,17.2094,17.2161,17.1689,17.1757,3600.0
2010-03-17 09:40:00,25.44,25.51,25.44,25.51,800.0,17.1487,17.1959,17.1487,17.1959,800.0
2010-03-17 09:45:00,25.5,25.53,25.45,25.47,3700.0,17.1892,17.2094,17.1555,17.1689,3700.0
2010-03-17 09:50:00,25.45,25.47,25.44,25.44,2700.0,17.1555,17.1689,17.1487,17.1487,2700.0
2010-03-17 09:55:00,25.47,25.49,25.4,25.43,13000.0,17.1689,17.1824,17.1217,17.142,13000.0
2010-03-17 10:00:00,25.45,25.48,25.41,25.42,13900.0,17.1555,17.1757,17.1285,17.1352,13900.0
2010-03-17 10:05:00,25.43,25.47,25.42,25.44,7400.0,17.142,17.1689,17.1352,17.1487,7400.0
2010-03-17 10:10:00,25.45,25.45,25.43,25.43,1700.0,17.1555,17.1555,17.142,17.142,1700.0
2010-03-17 10:15:00,25.44,25.44,25.43,25.44,2400.0,17.1487,17.1487,17.142,17.1487,2400.0
2010-03-17 10:20:00,25.44,25.45,25.44,25.44,1300.0,17.1487,17.1555,17.1487,17.1487,1300.0
2010-03-17 10:25:00,25.44,25.45,25.43,25.43,2000.0,17.1487,17.1555,17.142,17.142,2000.0
2010-03-17 10:30:00,25.43,25.46,25.43,25.46,5600.0,17.142,17.1622,17.142,17.1622,5600.0
2010-03-17 10:35:00,25.46,25.51,25.45,25.51,6500.0,17.1622,17.1959,17.1555,17.1959,6500.0
2010-03-17 10:40:00,25.51,25.56,25.49,25.56,4000.0,17.1959,17.2296,17.1824,17.2296,4000.0
2010-03-17 10:45:00,25.56,25.58,25.54,25.58,2300.0,17.2296,17.2431,17.2161,17.2431,2300.0
2010-03-17 10:50:00,25.59,25.61,25.59,25.61,3700.0,17.2498,17.2633,17.2498,17.2633,3700.0
2010-03-17 10:55:00,25.61,25.62,25.6,25.62,3400.0,17.2633,17.27,17.2566,17.27,3400.0
2010-03-17 11:00:00,25.62,25.67,25.62,25.67,5600.0,17.27,17.3038,17.27,17.3038,5600.0
2010-03-17 11:05:00,25.65,25.68,25.65,25.66,3800.0,17.2903,17.3105,17.2903,17.297,3800.0
2010-03-17 11:10:00,25.66,25.66,25.64,25.64,6400.0,17.297,17.297,17.2835,17.2835,6400.0
2010-03-17 11:15:00,25.64,25.65,25.63,25.65,3700.0,17.2835,17.2903,17.2768,17.2903,3700.0
2010-03-17 11:20:00,25.64,25.66,25.62,25.63,4900.0,17.2835,17.297,17.27,17.2768,4900.0
2010-03-17 11:25:00,25.64,25.65,25.63,25.63,6700.0,17.2835,17.2903,17.2768,17.2768,6700.0
2010-03-17 11:30:00,25.64,25.65,25.64,25.64,2400.0,17.2835,17.2903,17.2835,17.2835,2400.0
2010-03-17 11:35:00,25.64,25.65,25.63,25.64,2000.0,17.2835,17.2903,17.2768,17.2835,2000.0
2010-03-17 11:40:00,25.64,25.64,25.63,25.64,6600.0,17.2835,17.2835,17.2768,17.2835,6600.0
2010-03-17 11:45:00,25.64,25.64,25.63,25.64,2700.0,17.2835,17.2835,17.2768,17.2835,2700.0
2010-03-17 11:50:00,25.63,25.63,25.63,25.63,400.0,17.2768,17.2768,17.2768,17.2768,400.0
2010-03-17 11:55:00,25.64,25.64,25.59,25.59,5900.0,17.2835,17.2835,17.2498,17.2498,5900.0
2010-03-17 12:00:00,25.59,25.59,25.58,25.58,800.0,17.2498,17.2498,17.2431,17.2431,800.0
2010-03-17 12:05:00,25.58,25.59,25.58,25.59,700.0,17.2431,17.2498,17.2431,17.2498,700.0
2010-03-17 12:10:00,25.58,25.59,25.58,25.58,600.0,17.2431,17.2498,17.2431,17.2431,600.0
2010-03-17 12:15:00,25.58,25.58,25.58,25.58,0.0,17.2431,17.2431,17.2431,17.2431,0.0
2010-03-17 12:20:00,25.58,25.59,25.58,25.58,400.0,17.2431,17.2498,17.2431,17.2431,400.0
2010-03-17 12:25:00,25.59,25.59,25.58,25.59,900.0,17.2498,17.2498,17.2431,17.2498,900.0
2010-03-17 12:30:00,25.58,25.59,25.58,25.59,1100.0,17.2431,17.2498,17.2431,17.2498,1100.0
2010-03-17 12:35:00,25.6,25.61,25.59,25.59,1200.0,17.2566,17.2633,17.2498,17.2498,1200.0
2010-03-17 12:40:00,25.59,25.59,25.58,25.59,1700.0,17.2498,17.2498,17.2431,17.2498,1700.0
2010-03-17 12:45:00,25.56,25.56,25.56,25.56,1300.0,17.2296,17.2296,17.2296,17.2296,1300.0
2010-03-17 12:50:00,25.56,25.56,25.56,25.56,800.0,17.2296,17.2296,17.2296,17.2296,800.0
2010-03-17 12:55:00,25.57,25.58,25.57,25.58,3000.0,17.2363,17.2431,17.2363,17.2431,3000.0
2010-03-17 13:00:00,25.58,25.58,25.58,25.58,0.0,17.2431,17.2431,17.2431,17.2431,0.0
2010-03-17 13:05:00,25.58,25.61,25.58,25.6,1800.0,17.2431,17.2633,17.2431,17.2566,1800.0
2010-03-17 13:10:00,25.6,25.6,25.59,25.59,1700.0,17.2566,17.2566,17.2498,17.2498,1700.0
2010-03-17 13:15:00,25.59,25.6,25.59,25.6,400.0,17.2498,17.2566,17.2498,17.2566,400.0
2010-03-17 13:20:00,25.61,25.62,25.61,25.62,1300.0,17.2633,17.27,17.2633,17.27,1300.0
2010-03-17 13:25:00,25.61,25.62,25.59,25.61,3800.0,17.2633,17.27,17.2498,17.2633,3800.0
2010-03-17 13:30:00,25.6,25.61,25.6,25.61,800.0,17.2566,17.2633,17.2566,17.2633,800.0
2010-03-17 13:35:00,25.62,25.64,25.62,25.64,2600.0,17.27,17.2835,17.27,17.2835,2600.0
2010-03-17 13:40:00,25.64,25.65,25.63,25.65,1000.0,17.2835,17.2903,17.2768,17.2903,1000.0
2010-03-17 13:45:00,25.64,25.64,25.6,25.64,7000.0,17.2835,17.2835,17.2566,17.2835,7000.0
2010-03-17 13:50:00,25.64,25.65,25.63,25.64,1200.0,17.2835,17.2903,17.2768,17.2835,1200.0
2010-03-17 13:55:00,25.65,25.65,25.64,25.65,2400.0,17.2903,17.2903,17.2835,17.2903,2400.0
2010-03-17 14:00:00,25.64,25.65,25.63,25.64,2500.0,17.2835,17.2903,17.2768,17.2835,2500.0
2010-03-17 14:05:00,25.64,25.64,25.63,25.64,2800.0,17.2835,17.2835,17.2768,17.2835,2800.0
2010-03-17 14:10:00,25.64,25.64,25.63,25.63,2200.0,17.2835,17.2835,17.2768,17.2768,2200.0
2010-03-17 14:15:00,25.63,25.63,25.62,25.62,800.0,17.2768,17.2768,17.27,17.27,800.0
2010-03-17 14:20:00,25.62,25.62,25.62,25.62,800.0,17.27,17.27,17.27,17.27,800.0
2010-03-17 14:25:00,25.63,25.63,25.61,25.61,500.0,17.2768,17.2768,17.2633,17.2633,500.0
2010-03-17 14:30:00,25.62,25.62,25.59,25.59,2100.0,17.27,17.27,17.2498,17.2498,2100.0
2010-03-17 14:35:00,25.59,25.59,25.58,25.59,1000.0,17.2498,17.2498,17.2431,17.2498,1000.0
2010-03-17 14:40:00,25.59,25.6,25.59,25.6,1300.0,17.2498,17.2566,17.2498,17.2566,1300.0
2010-03-17 14:45:00,25.59,25.6,25.59,25.59,900.0,17.2498,17.2566,17.2498,17.2498,900.0
2010-03-17 14:50:00,25.6,25.6,25.59,25.59,2000.0,17.2566,17.2566,17.2498,17.2498,2000.0
2010-03-17 14:55:00,25.58,25.58,25.55,25.55,2000.0,17.2431,17.2431,17.2229,17.2229,2000.0
2010-03-17 15:00:00,25.55,25.58,25.55,25.58,1700.0,17.2229,17.2431,17.2229,17.2431,1700.0
2010-03-17 15:05:00,25.58,25.58,25.53,25.53,11300.0,17.2431,17.2431,17.2094,17.2094,11300.0
2010-03-17 15:10:00,25.53,25.55,25.53,25.55,7900.0,17.2094,17.2229,17.2094,17.2229,7900.0
2010-03-17 15:15:00,25.56,25.57,25.55,25.55,7000.0,17.2296,17.2363,17.2229,17.2229,7000.0
2010-03-17 15:20:00,25.55,25.59,25.54,25.59,18200.0,17.2229,17.2498,17.2161,17.2498,18200.0
2010-03-17 15:25:00,25.59,25.59,25.58,25.58,4500.0,17.2498,17.2498,17.2431,17.2431,4500.0
2010-03-17 15:30:00,25.59,25.59,25.58,25.59,7500.0,17.2498,17.2498,17.2431,17.2498,7500.0
2010-03-17 15:35:00,25.58,25.6,25.58,25.6,2500.0,17.2431,17.2566,17.2431,17.2566,2500.0
2010-03-17 15:40:00,25.59,25.61,25.57,25.59,14100.0,17.2498,17.2633,17.2363,17.2498,14100.0
2010-03-17 15:45:00,25.59,25.63,25.59,25.63,12900.0,17.2498,17.2768,17.2498,17.2768,12900.0
2010-03-17 15:50:00,25.62,25.64,25.6,25.64,15600.0,17.27,17.2835,17.2566,17.2835,15600.0
2010-03-17 15:55:00,25.64,25.65,25.61,25.61,16000.0,17.2835,17.2903,17.2633,17.2633,16000.0
2010-03-18 09:30:00,25.7,25.82,25.66,25.74,11400.0,17.324,17.4049,17.297,17.3509,11400.0
2010-03-18 09:35:00,25.72,25.76,25.72,25.72,1200.0,17.3375,17.3644,17.3375,17.3375,1200.0
2010-03-18 09:40:00,25.75,25.81,25.75,25.8,4500.0,17.3577,17.3981,17.3577,17.3914,4500.0
2010-03-18 09:45:00,25.82,25.84,25.66,25.67,15400.0,17.4049,17.4183,17.297,17.3038,15400.0
2010-03-18 09:50:00,25.69,25.75,25.69,25.75,2800.0,17.3172,17.3577,17.3172,17.3577,2800.0
2010-03-18 09:55:00,25.76,25.78,25.76,25.78,3000.0,17.3644,17.3779,17.3644,17.3779,3000.0
2010-03-18 10:00:00,25.78,25.78,25.75,25.75,1400.0,17.3779,17.3779,17.3577,17.3577,1400.0
2010-03-18 10:05:00,25.71,25.71,25.69,25.69,800.0,17.3307,17.3307,17.3172,17.3172,800.0
2010-03-18 10:10:00,25.69,25.75,25.69,25.75,4500.0,17.3172,17.3577,17.3172,17.3577,4500.0
2010-03-18 10:15:00,25.74,25.75,25.74,25.75,900.0,17.3509,17.3577,17.3509,17.3577,900.0
2010-03-18 10:20:00,25.77,25.79,25.76,25.78,2700.0,17.3712,17.3846,17.3644,17.3779,2700.0
2010-03-18 10:25:00,25.78,25.79,25.78,25.78,700.0,17.3779,17.3846,17.3779,17.3779,700.0
2010-03-18 10:30:00,25.79,25.79,25.77,25.77,2300.0,17.3846,17.3846,17.3712,17.3712,2300.0
2010-03-18 10:35:00,25.77,25.78,25.77,25.77,1600.0,17.3712,17.3779,17.3712,17.3712,1600.0
2010-03-18 10:40:00,25.78,25.78,25.76,25.77,1700.0,17.3779,17.3779,17.3644,17.3712,1700.0
2010-03-18 10:45:00,25.77,25.78,25.76,25.76,1900.0,17.3712,17.3779,17.3644,17.3644,1900.0
2010-03-18 10:50:00,25.76,25.78,25.76,25.77,2400.0,17.3644,17.3779,17.3644,17.3712,2400.0
2010-03-18 10:55:00,25.77,25.78,25.77,25.77,1700.0,17.3712,17.3779,17.3712,17.3712,1700.0
2010-03-18 11:00:00,25.78,25.78,25.75,25.76,3300.0,17.3779,17.3779,17.3577,17.3644,3300.0
2010-03-18 11:05:00,25.76,25.76,25.74,25.74,2700.0,17.3644,17.3644,17.3509,17.3509,2700.0
2010-03-18 11:10:00,25.74,25.75,25.73,25.73,900.0,17.3509,17.3577,17.3442,17.3442,900.0
2010-03-18 11:15:00,25.75,25.75,25.74,25.74,4100.0,17.3577,17.3577,17.3509,17.3509,4100.0
2010-03-18 11:20:00,25.75,25.79,25.75,25.78,4900.0,17.3577,17.3846,17.3577,17.3779,4900.0
2010-03-18 11:25:00,25.78,25.78,25.76,25.77,3100.0,17.3779,17.3779,17.3644,17.3712,3100.0
2010-03-18 11:30:00,25.75,25.75,25.75,25.75,2700.0,17.3577,17.3577,17.3577,17.3577,2700.0
2010-03-18 11:35:00,25.74,25.75,25.74,25.74,800.0,17.3509,17.3577,17.3509,17.3509,800.0
2010-03-18 11:40:00,25.74,25.76,25.73,25.75,4800.0,17.3509,17.3644,17.3442,17.3577,4800.0
2010-03-18 11:45:00,25.74,25.74,25.7,25.74,4400.0,17.3509,17.3509,17.324,17.3509,4400.0
2010-03-18 11:50:00,25.74,25.74,25.73,25.74,1200.0,17.3509,17.3509,17.3442,17.3509,1200.0
2010-03-18 11:55:00,25.74,25.74,25.71,25.71,4700.0,17.3509,17.3509,17.3307,17.3307,4700.0
2010-03-18 12:00:00,25.69,25.7,25.68,25.69,1200.0,17.3172,17.324,17.3105,17.3172,1200.0
2010-03-18 12:05:00,25.68,25.69,25.68,25.69,600.0,17.3105,17.3172,17.3105,17.3172,600.0
2010-03-18 12:10:00,25.69,25.76,25.68,25.76,13800.0,17.3172,17.3644,17.3105,17.3644,13800.0
2010-03-18 12:15:00,25.77,25.77,25.72,25.72,2700.0,17.3712,17.3712,17.3375,17.3375,2700.0
2010-03-18 12:20:00,25.73,25.73,25.72,25.72,500.0,17.3442,17.3442,17.3375,17.3375,500.0
2010-03-18 12:25:00,25.72,25.76,25.72,25.75,15700.0,17.3375,17.3644,17.3375,17.3577,15700.0
2010-03-18 12:30:00,25.76,25.76,25.74,25.75,3000.0,17.3644,17.3644,17.3509,17.3577,3000.0
2010-03-18 12:35:00,25.74,25.74,25.74,25.74,600.0,17.3509,17.3509,17.3509,17.3509,600.0
2010-03-18 12:40:00,25.74,25.74,25.73,25.73,1700.0,17.3509,17.3509,17.3442,17.3442,1700.0
2010-03-18 12:45:00,25.72,25.72,25.72,25.72,100.0,17.3375,17.3375,17.3375,17.3375,100.0
2010-03-18 12:50:00,25.72,25.73,25.71,25.72,1500.0,17.3375,17.3442,17.3307,17.3375,1500.0
2010-03-18 12:55:00,25.71,25.71,25.71,25.71,700.0,17.3307,17.3307,17.3307,17.3307,700.0
2010-03-18 13:00:00,25.72,25.72,25.71,25.71,300.0,17.3375,17.3375,17.3307,17.3307,300.0
2010-03-18 13:05:00,25.7,25.7,25.7,25.7,200.0,17.324,17.324,17.324,17.324,200.0
2010-03-18 13:10:00,25.7,25.7,25.7,25.7,0.0,17.324,17.324,17.324,17.324,0.0
2010-03-18 13:15:00,25.7,25.71,25.7,25.71,500.0,17.324,17.3307,17.324,17.3307,500.0
2010-03-18 13:20:00,25.7,25.7,25.69,25.69,900.0,17.324,17.324,17.3172,17.3172,900.0
2010-03-18 13:25:00,25.69,25.69,25.69,25.69,500.0,17.3172,17.3172,17.3172,17.3172,500.0
2010-03-18 13:30:00,25.69,25.7,25.69,25.7,1100.0,17.3172,17.324,17.3172,17.324,1100.0
2010-03-18 13:35:00,25.69,25.69,25.67,25.67,2800.0,17.3172,17.3172,17.3038,17.3038,2800.0
2010-03-18 13:40:00,25.67,25.67,25.66,25.66,800.0,17.3038,17.3038,17.297,17.297,800.0
2010-03-18 13:45:00,25.64,25.64,25.63,25.63,1400.0,17.2835,17.2835,17.2768,17.2768,1400.0
2010-03-18 13:50:00,25.64,25.64,25.63,25.63,700.0,17.2835,17.2835,17.2768,17.2768,700.0
2010-03-18 13:55:00,25.62,25.62,25.61,25.61,3200.0,17.27,17.27,17.2633,17.2633,3200.0
2010-03-18 14:00:00,25.62,25.65,25.62,25.65,3200.0,17.27,17.2903,17.27,17.2903,3200.0
2010-03-18 14:05:00,25.64,25.66,25.64,25.66,3000.0,17.2835,17.297,17.2835,17.297,3000.0
2010-03-18 14:10:00,25.66,25.66,25.65,25.66,300.0,17.297,17.297,17.2903,17.297,300.0
2010-03-18 14:15:00,25.66,25.66,25.64,25.64,1400.0,17.297,17.297,17.2835,17.2835,1400.0
2010-03-18 14:20:00,25.64,25.65,25.63,25.64,1500.0,17.2835,17.2903,17.2768,17.2835,1500.0
2010-03-18 14:25:00,25.63,25.67,25.63,25.66,3900.0,17.2768,17.3038,17.2768,17.297,3900.0
2010-03-18 14:30:00,25.66,25.69,25.66,25.68,1800.0,17.297,17.3172,17.297,17.3105,1800.0
2010-03-18 14:35:00,25.69,25.74,25.69,25.71,14500.0,17.3172,17.3509,17.3172,17.3307,14500.0
2010-03-18 14:40:00,25.71,25.71,25.69,25.71,1900.0,17.3307,17.3307,17.3172,17.3307,1900.0
2010-03-18 14:45:00,25.69,25.7,25.66,25.67,2800.0,17.3172,17.324,17.297,17.3038,2800.0
2010-03-18 14:50:00,25.68,25.68,25.67,25.67,1200.0,17.3105,17.3105,17.3038,17.3038,1200.0
2010-03-18 14:55:00,25.67,25.68,25.67,25.68,2100.0,17.3038,17.3105,17.3038,17.3105,2100.0
2010-03-18 15:00:00,25.67,25.68,25.67,25.67,2500.0,17.3038,17.3105,17.3038,17.3038,2500.0
2010-03-18 15:05:00,25.67,25.67,25.65,25.67,3900.0,17.3038,17.3038,17.2903,17.3038,3900.0
2010-03-18 15:10:00,25.67,25.68,25.64,25.65,2900.0,17.3038,17.3105,17.2835,17.2903,2900.0
2010-03-18 15:15:00,25.66,25.66,25.64,25.66,2400.0,17.297,17.297,17.2835,17.297,2400.0
2010-03-18 15:20:00,25.65,25.66,25.64,25.64,5300.0,17.2903,17.297,17.2835,17.2835,5300.0
2010-03-18 15:25:00,25.64,25.67,25.64,25.66,5900.0,17.2835,17.3038,17.2835,17.297,5900.0
2010-03-18 15:30:00,25.67,25.69,25.66,25.68,7400.0,17.3038,17.3172,17.297,17.3105,7400.0
2010-03-18 15:35:00,25.68,25.7,25.67,25.67,9800.0,17.3105,17.324,17.3038,17.3038,9800.0
2010-03-18 15:40:00,25.67,25.7,25.67,25.7,6300.0,17.3038,17.324,17.3038,17.324,6300.0
2010-03-18 15:45:00,25.7,25.74,25.7,25.73,10700.0,17.324,17.3509,17.324,17.3442,10700.0
2010-03-18 15:50:00,25.73,25.76,25.72,25.76,13500.0,17.3442,17.3644,17.3375,17.3644,13500.0
2010-03-18 15:55:00,25.76,25.76,25.7,25.7,42700.0,17.3644,17.3644,17.324,17.324,42700.0
2010-03-19 09:30:00,25.14,25.46,24.96,25.33,162900.0,16.9465,17.1622,16.8252,17.0746,162900.0
2010-03-19 09:35:00,25.34,25.36,25.2,25.34,18100.0,17.0813,17.0948,16.9869,17.0813,18100.0
2010-03-19 09:40:00,25.34,25.34,25.24,25.24,8500.0,17.0813,17.0813,17.0139,17.0139,8500.0
2010-03-19 09:45:00,25.26,25.29,25.18,25.28,11400.0,17.0274,17.0476,16.9735,17.0409,11400.0
2010-03-19 09:50:00,25.27,25.29,25.23,25.25,10000.0,17.0341,17.0476,17.0072,17.0206,10000.0
2010-03-19 09:55:00,25.24,25.26,25.24,25.26,4700.0,17.0139,17.0274,17.0139,17.0274,4700.0
2010-03-19 10:00:00,25.25,25.28,25.23,25.27,11400.0,17.0206,17.0409,17.0072,17.0341,11400.0
2010-03-19 10:05:00,25.27,25.27,25.24,25.26,5700.0,17.0341,17.0341,17.0139,17.0274,5700.0
2010-03-19 10:10:00,25.25,25.33,25.24,25.31,17500.0,17.0206,17.0746,17.0139,17.0611,17500.0
2010-03-19 10:15:00,25.31,25.31,25.25,25.25,3900.0,17.0611,17.0611,17.0206,17.0206,3900.0
2010-03-19 10:20:00,25.25,25.29,25.24,25.26,8200.0,17.0206,17.0476,17.0139,17.0274,8200.0
2010-03-19 10:25:00,25.25,25.26,25.22,25.22,8700.0,17.0206,17.0274,17.0004,17.0004,8700.0
2010-03-19 10:30:00,25.22,25.22,25.18,25.18,8400.0,17.0004,17.0004,16.9735,16.9735,8400.0
2010-03-19 10:35:00,25.18,25.18,25.14,25.14,4600.0,16.9735,16.9735,16.9465,16.9465,4600.0
2010-03-19 10:40:00,25.14,25.16,25.14,25.16,4900.0,16.9465,16.96,16.9465,16.96,4900.0
2010-03-19 10:45:00,25.15,25.24,25.15,25.24,4100.0,16.9532,17.0139,16.9532,17.0139,4100.0
2010-03-19 10:50:00,25.25,25.25,25.24,25.25,4600.0,17.0206,17.0206,17.0139,17.0206,4600.0
2010-03-19 10:55:00,25.24,25.25,25.24,25.24,5700.0,17.0139,17.0206,17.0139,17.0139,5700.0
2010-03-19 11:00:00,25.25,25.25,25.24,25.25,3700.0,17.0206,17.0206,17.0139,17.0206,3700.0
2010-03-19 11:05:00,25.25,25.25,25.24,25.25,1800.0,17.0206,17.0206,17.0139,17.0206,1800.0
2010-03-19 11:10:00,25.25,25.25,25.24,25.24,2300.0,17.0206,17.0206,17.0139,17.0139,2300.0
2010-03-19 11:15:00,25.24,25.25,25.24,25.25,3500.0,17.0139,17.0206,17.0139,17.0206,3500.0
2010-03-19 11:20:00,25.25,25.3,25.25,25.29,9800.0,17.0206,17.0543,17.0206,17.0476,9800.0
2010-03-19 11:25:00,25.29,25.3,25.29,25.3,4100.0,17.0476,17.0543,17.0476,17.0543,4100.0
2010-03-19 11:30:00,25.3,25.35,25.3,25.35,3500.0,17.0543,17.088,17.0543,17.088,3500.0
2010-03-19 11:35:00,25.35,25.35,25.32,25.32,7900.0,17.088,17.088,17.0678,17.0678,7900.0
2010-03-19 11:40:00,25.32,25.33,25.32,25.32,3600.0,17.0678,17.0746,17.0678,17.0678,3600.0
2010-03-19 11:45:00,25.33,25.35,25.33,25.35,1700.0,17.0746,17.088,17.0746,17.088,1700.0
2010-03-19 11:50:00,25.35,25.35,25.32,25.32,5500.0,17.088,17.088,17.0678,17.0678,5500.0
2010-03-19 11:55:00,25.32,25.34,25.32,25.34,4300.0,17.0678,17.0813,17.0678,17.0813,4300.0
2010-03-19 12:00:00,25.35,25.35,25.33,25.34,2800.0,17.088,17.088,17.0746,17.0813,2800.0
2010-03-19 12:05:00,25.35,25.37,25.35,25.37,2700.0,17.088,17.1015,17.088,17.1015,2700.0
2010-03-19 12:10:00,25.37,25.38,25.37,25.38,1500.0,17.1015,17.1083,17.1015,17.1083,1500.0
2010-03-19 12:15:00,25.37,25.37,25.35,25.35,2100.0,17.1015,17.1015,17.088,17.088,2100.0
2010-03-19 12:20:00,25.35,25.36,25.35,25.36,2700.0,17.088,17.0948,17.088,17.0948,2700.0
2010-03-19 12:25:00,25.36,25.37,25.34,25.35,6900.0,17.0948,17.1015,17.0813,17.088,6900.0
2010-03-19 12:30:00,25.35,25.37,25.35,25.37,2500.0,17.088,17.1015,17.088,17.1015,2500.0
2010-03-19 12:35:00,25.36,25.38,25.36,25.37,2100.0,17.0948,17.1083,17.0948,17.1015,2100.0
2010-03-19 12:40:00,25.38,25.38,25.37,25.37,2500.0,17.1083,17.1083,17.1015,17.1015,2500.0
2010-03-19 12:45:00,25.38,25.38,25.34,25.35,5400.0,17.1083,17.1083,17.0813,17.088,5400.0
2010-03-19 12:50:00,25.35,25.36,25.33,25.33,5500.0,17.088,17.0948,17.0746,17.0746,5500.0
2010-03-19 12:55:00,25.33,25.34,25.33,25.33,10600.0,17.0746,17.0813,17.0746,17.0746,10600.0
2010-03-19 13:00:00,25.33,25.34,25.32,25.33,10400.0,17.0746,17.0813,17.0678,17.0746,10400.0
2010-03-19 13:05:00,25.34,25.34,25.32,25.32,5400.0,17.0813,17.0813,17.0678,17.0678,5400.0
2010-03-19 13:10:00,25.32,25.34,25.32,25.33,2300.0,17.0678,17.0813,17.0678,17.0746,2300.0
2010-03-19 13:15:00,25.34,25.35,25.33,25.35,2700.0,17.0813,17.088,17.0746,17.088,2700.0
2010-03-19 13:20:00,25.35,25.36,25.34,25.35,2600.0,17.088,17.0948,17.0813,17.088,2600.0
2010-03-19 13:25:00,25.36,25.41,25.36,25.41,8400.0,17.0948,17.1285,17.0948,17.1285,8400.0
2010-03-19 13:30:00,25.4,25.41,25.4,25.4,1200.0,17.1217,17.1285,17.1217,17.1217,1200.0
2010-03-19 13:35:00,25.41,25.41,25.4,25.4,8500.0,17.1285,17.1285,17.1217,17.1217,8500.0
2010-03-19 13:40:00,25.41,25.41,25.4,25.4,2600.0,17.1285,17.1285,17.1217,17.1217,2600.0
2010-03-19 13:45:00,25.41,25.48,25.4,25.48,14500.0,17.1285,17.1757,17.1217,17.1757,14500.0
2010-03-19 13:50:00,25.48,25.48,25.47,25.47,1300.0,17.1757,17.1757,17.1689,17.1689,1300.0
2010-03-19 13:55:00,25.47,25.48,25.47,25.48,800.0,17.1689,17.1757,17.1689,17.1757,800.0
2010-03-19 14:00:00,25.47,25.48,25.45,25.45,10800.0,17.1689,17.1757,17.1555,17.1555,10800.0
2010-03-19 14:05:00,25.45,25.46,25.45,25.46,2000.0,17.1555,17.1622,17.1555,17.1622,2000.0
2010-03-19 14:10:00,25.45,25.46,25.45,25.45,1800.0,17.1555,17.1622,17.1555,17.1555,1800.0
2010-03-19 14:15:00,25.45,25.46,25.45,25.46,1900.0,17.1555,17.1622,17.1555,17.1622,1900.0
2010-03-19 14:20:00,25.45,25.46,25.45,25.46,1200.0,17.1555,17.1622,17.1555,17.1622,1200.0
2010-03-19 14:25:00,25.46,25.46,25.45,25.46,4500.0,17.1622,17.1622,17.1555,17.1622,4500.0
2010-03-19 14:30:00,25.45,25.47,25.45,25.46,7600.0,17.1555,17.1689,17.1555,17.1622,7600.0
2010-03-19 14:35:00,25.46,25.47,25.46,25.46,3600.0,17.1622,17.1689,17.1622,17.1622,3600.0
2010-03-19 14:40:00,25.46,25.47,25.45,25.46,5700.0,17.1622,17.1689,17.1555,17.1622,5700.0
2010-03-19 14:45:00,25.47,25.47,25.46,25.47,9800.0,17.1689,17.1689,17.1622,17.1689,9800.0
2010-03-19 14:50:00,25.47,25.48,25.46,25.47,6700.0,17.1689,17.1757,17.1622,17.1689,6700.0
2010-03-19 14:55:00,25.47,25.48,25.47,25.47,2400.0,17.1689,17.1757,17.1689,17.1689,2400.0
2010-03-19 15:00:00,25.47,25.48,25.47,25.48,5900.0,17.1689,17.1757,17.1689,17.1757,5900.0
2010-03-19 15:05:00,25.48,25.48,25.47,25.48,7500.0,17.1757,17.1757,17.1689,17.1757,7500.0
2010-03-19 15:10:00,25.47,25.48,25.47,25.47,6000.0,17.1689,17.1757,17.1689,17.1689,6000.0
2010-03-19 15:15:00,25.47,25.48,25.46,25.48,7100.0,17.1689,17.1757,17.1622,17.1757,7100.0
2010-03-19 15:20:00,25.48,25.51,25.48,25.51,14900.0,17.1757,17.1959,17.1757,17.1959,14900.0
2010-03-19 15:25:00,25.5,25.51,25.5,25.51,6700.0,17.1892,17.1959,17.1892,17.1959,6700.0
2010-03-19 15:30:00,25.5,25.51,25.5,25.5,27800.0,17.1892,17.1959,17.1892,17.1892,27800.0
2010-03-19 15:35:00,25.5,25.51,25.5,25.5,13900.0,17.1892,17.1959,17.1892,17.1892,13900.0
2010-03-19 15:40:00,25.5,25.51,25.5,25.5,9800.0,17.1892,17.1959,17.1892,17.1892,9800.0
2010-03-19 15:45:00,25.51,25.59,25.51,25.58,43500.0,17.1959,17.2498,17.1959,17.2431,43500.0
2010-03-19 15:50:00,25.59,25.6,25.57,25.57,25200.0,17.2498,17.2566,17.2363,17.2363,25200.0
2010-03-19 15:55:00,25.58,25.59,25.53,25.55,44500.0,17.2431,17.2498,17.2094,17.2229,44500.0
2010-03-22 09:30:00,25.5,25.5,25.25,25.29,57500.0,17.1892,17.1892,17.0206,17.0476,57500.0
2010-03-22 09:35:00,25.26,25.48,25.07,25.46,24700.0,17.0274,17.1757,16.8993,17.1622,24700.0
2010-03-22 09:40:00,25.41,25.41,25.28,25.31,20700.0,17.1285,17.1285,17.0409,17.0611,20700.0
2010-03-22 09:45:00,25.3,25.31,25.21,25.24,33500.0,17.0543,17.0611,16.9937,17.0139,33500.0
2010-03-22 09:50:00,25.25,25.27,25.23,25.25,13400.0,17.0206,17.0341,17.0072,17.0206,13400.0
2010-03-22 09:55:00,25.27,25.29,25.23,25.23,16000.0,17.0341,17.0476,17.0072,17.0072,16000.0
2010-03-22 10:00:00,25.23,25.26,25.23,25.23,26000.0,17.0072,17.0274,17.0072,17.0072,26000.0
2010-03-22 10:05:00,25.23,25.29,25.21,25.25,15500.0,17.0072,17.0476,16.9937,17.0206,15500.0
2010-03-22 10:10:00,25.26,25.27,25.23,25.24,11400.0,17.0274,17.0341,17.0072,17.0139,11400.0
2010-03-22 10:15:00,25.25,25.25,25.19,25.21,21500.0,17.0206,17.0206,16.9802,16.9937,21500.0
2010-03-22 10:20:00,25.22,25.23,25.19,25.2,15500.0,17.0004,17.0072,16.9802,16.9869,15500.0
2010-03-22 10:25:00,25.21,25.21,25.09,25.11,36000.0,16.9937,16.9937,16.9128,16.9263,36000.0
2010-03-22 10:30:00,25.12,25.14,25.1,25.13,9500.0,16.933,16.9465,16.9195,16.9397,9500.0
2010-03-22 10:35:00,25.12,25.14,25.12,25.13,6900.0,16.933,16.9465,16.933,16.9397,6900.0
2010-03-22 10:40:00,25.14,25.21,25.1,25.2,40000.0,16.9465,16.9937,16.9195,16.9869,40000.0
2010-03-22 10:45:00,25.2,25.23,25.05,25.07,60400.0,16.9869,17.0072,16.8858,16.8993,60400.0
2010-03-22 10:50:00,25.09,25.14,25.06,25.13,8900.0,16.9128,16.9465,16.8926,16.9397,8900.0
2010-03-22 10:55:00,25.13,25.13,25.11,25.12,6200.0,16.9397,16.9397,16.9263,16.933,6200.0
2010-03-22 11:00:00,25.12,25.13,25.08,25.11,19900.0,16.933,16.9397,16.906,16.9263,19900.0
2010-03-22 11:05:00,25.1,25.13,25.04,25.04,13300.0,16.9195,16.9397,16.8791,16.8791,13300.0
2010-03-22 11:10:00,25.04,25.1,25.04,25.07,13100.0,16.8791,16.9195,16.8791,16.8993,13100.0
2010-03-22 11:15:00,25.07,25.08,25.05,25.07,8100.0,16.8993,16.906,16.8858,16.8993,8100.0
2010-03-22 11:20:00,25.07,25.07,25.05,25.06,5100.0,16.8993,16.8993,16.8858,16.8926,5100.0
2010-03-22 11:25:00,25.06,25.07,25.06,25.07,6900.0,16.8926,16.8993,16.8926,16.8993,6900.0
2010-03-22 11:30:00,25.06,25.07,25.04,25.06,8800.0,16.8926,16.8993,16.8791,16.8926,8800.0
2010-03-22 11:35:00,25.05,25.1,25.02,25.04,36400.0,16.8858,16.9195,16.8656,16.8791,36400.0
2010-03-22 11:40:00,25.04,25.08,25.02,25.05,22700.0,16.8791,16.906,16.8656,16.8858,22700.0
2010-03-22 11:45:00,25.06,25.07,25.04,25.05,3500.0,16.8926,16.8993,16.8791,16.8858,3500.0
2010-03-22 11:50:00,25.06,25.08,25.02,25.06,18500.0,16.8926,16.906,16.8656,16.8926,18500.0
2010-03-22 11:55:00,25.05,25.06,25.04,25.05,4800.0,16.8858,16.8926,16.8791,16.8858,4800.0
2010-03-22 12:00:00,25.05,25.08,25.0,25.06,19200.0,16.8858,16.906,16.8521,16.8926,19200.0
2010-03-22 12:05:00,25.06,25.07,25.0,25.05,46100.0,16.8926,16.8993,16.8521,16.8858,46100.0
2010-03-22 12:10:00,25.05,25.06,25.04,25.05,98600.0,16.8858,16.8926,16.8791,16.8858,98600.0
2010-03-22 12:15:00,25.04,25.07,25.04,25.05,18800.0,16.8791,16.8993,16.8791,16.8858,18800.0
2010-03-22 12:20:00,25.05,25.06,25.05,25.06,11400.0,16.8858,16.8926,16.8858,16.8926,11400.0
2010-03-22 12:25:00,25.05,25.06,25.05,25.05,60600.0,16.8858,16.8926,16.8858,16.8858,60600.0
2010-03-22 12:30:00,25.05,25.08,25.05,25.07,8500.0,16.8858,16.906,16.8858,16.8993,8500.0
2010-03-22 12:35:00,25.07,25.1,25.05,25.08,18400.0,16.8993,16.9195,16.8858,16.906,18400.0
2010-03-22 12:40:00,25.09,25.1,25.06,25.08,6400.0,16.9128,16.9195,16.8926,16.906,6400.0
2010-03-22 12:45:00,25.08,25.08,25.05,25.06,8400.0,16.906,16.906,16.8858,16.8926,8400.0
2010-03-22 12:50:00,25.07,25.1,25.04,25.1,17100.0,16.8993,16.9195,16.8791,16.9195,17100.0
2010-03-22 12:55:00,25.11,25.11,25.05,25.06,5700.0,16.9263,16.9263,16.8858,16.8926,5700.0
2010-03-22 13:00:00,25.06,25.11,25.06,25.1,3000.0,16.8926,16.9263,16.8926,16.9195,3000.0
2010-03-22 13:05:00,25.11,25.11,25.05,25.06,35500.0,16.9263,16.9263,16.8858,16.8926,35500.0
2010-03-22 13:10:00,25.05,25.05,25.0,25.0,17900.0,16.8858,16.8858,16.8521,16.8521,17900.0
2010-03-22 13:15:00,25.01,25.01,24.97,25.0,191200.0,16.8589,16.8589,16.8319,16.8521,191200.0
2010-03-22 13:20:00,25.01,25.02,24.99,25.02,15000.0,16.8589,16.8656,16.8454,16.8656,15000.0
2010-03-22 13:25:00,25.03,25.03,25.02,25.02,800.0,16.8723,16.8723,16.8656,16.8656,800.0
2010-03-22 13:30:00,25.03,25.04,25.02,25.04,7200.0,16.8723,16.8791,16.8656,16.8791,7200.0
2010-03-22 13:35:00,25.04,25.06,25.04,25.05,10600.0,16.8791,16.8926,16.8791,16.8858,10600.0
2010-03-22 13:40:00,25.05,25.06,25.04,25.05,21100.0,16.8858,16.8926,16.8791,16.8858,21100.0
2010-03-22 13:45:00,25.06,25.06,25.05,25.06,10800.0,16.8926,16.8926,16.8858,16.8926,10800.0
2010-03-22 13:50:00,25.05,25.06,25.05,25.06,5900.0,16.8858,16.8926,16.8858,16.8926,5900.0
2010-03-22 13:55:00,25.06,25.08,25.06,25.08,7700.0,16.8926,16.906,16.8926,16.906,7700.0
2010-03-22 14:00:00,25.08,25.08,25.07,25.08,17500.0,16.906,16.906,16.8993,16.906,17500.0
2010-03-22 14:05:00,25.08,25.08,25.0,25.02,55000.0,16.906,16.906,16.8521,16.8656,55000.0
2010-03-22 14:10:00,25.01,25.01,24.95,24.97,25500.0,16.8589,16.8589,16.8184,16.8319,25500.0
2010-03-22 14:15:00,24.98,24.98,24.97,24.98,5400.0,16.8386,16.8386,16.8319,16.8386,5400.0
2010-03-22 14:20:00,24.98,25.01,24.97,25.0,62700.0,16.8386,16.8589,16.8319,16.8521,62700.0
2010-03-22 14:25:00,25.01,25.04,25.0,25.03,22400.0,16.8589,16.8791,16.8521,16.8723,22400.0
2010-03-22 14:30:00,25.04,25.04,25.03,25.03,2600.0,16.8791,16.8791,16.8723,16.8723,2600.0
2010-03-22 14:35:00,25.03,25.06,25.03,25.06,5900.0,16.8723,16.8926,16.8723,16.8926,5900.0
2010-03-22 14:40:00,25.05,25.06,24.95,24.98,32600.0,16.8858,16.8926,16.8184,16.8386,32600.0
2010-03-22 14:45:00,24.98,24.98,24.96,24.97,3700.0,16.8386,16.8386,16.8252,16.8319,3700.0
2010-03-22 14:50:00,24.96,24.98,24.92,24.92,10500.0,16.8252,16.8386,16.7982,16.7982,10500.0
2010-03-22 14:55:00,24.92,25.04,24.92,25.02,30800.0,16.7982,16.8791,16.7982,16.8656,30800.0
2010-03-22 15:00:00,25.0,25.03,25.0,25.03,4300.0,16.8521,16.8723,16.8521,16.8723,4300.0
2010-03-22 15:05:00,25.02,25.03,25.0,25.01,11800.0,16.8656,16.8723,16.8521,16.8589,11800.0
2010-03-22 15:10:00,25.01,25.02,25.0,25.01,8800.0,16.8589,16.8656,16.8521,16.8589,8800.0
2010-03-22 15:15:00,25.0,25.02,25.0,25.01,3200.0,16.8521,16.8656,16.8521,16.8589,3200.0
2010-03-22 15:20:00,25.02,25.02,24.97,24.98,20200.0,16.8656,16.8656,16.8319,16.8386,20200.0
2010-03-22 15:25:00,24.99,24.99,24.98,24.98,4200.0,16.8454,16.8454,16.8386,16.8386,4200.0
2010-03-22 15:30:00,24.98,24.99,24.98,24.99,4600.0,16.8386,16.8454,16.8386,16.8454,4600.0
2010-03-22 15:35:00,24.98,24.99,24.94,24.95,35700.0,16.8386,16.8454,16.8117,16.8184,35700.0
2010-03-22 15:40:00,24.96,24.96,24.94,24.95,93800.0,16.8252,16.8252,16.8117,16.8184,93800.0
2010-03-22 15:45:00,24.95,24.96,24.94,24.95,232600.0,16.8184,16.8252,16.8117,16.8184,232600.0
2010-03-22 15:50:00,24.95,24.98,24.95,24.98,23000.0,16.8184,16.8386,16.8184,16.8386,23000.0
2010-03-22 15:55:00,24.97,24.98,24.97,24.98,17300.0,16.8319,16.8386,16.8319,16.8386,17300.0
2010-03-23 09:30:00,24.93,25.0,24.88,24.93,19300.0,16.8049,16.8521,16.7712,16.8049,19300.0
2010-03-23 09:35:00,24.93,24.93,24.76,24.92,15600.0,16.8049,16.8049,16.6903,16.7982,15600.0
2010-03-23 09:40:00,24.92,24.92,24.88,24.91,51800.0,16.7982,16.7982,16.7712,16.7914,51800.0
2010-03-23 09:45:00,24.91,24.95,24.91,24.94,7300.0,16.7914,16.8184,16.7914,16.8117,7300.0
2010-03-23 09:50:00,24.93,24.98,24.93,24.94,19000.0,16.8049,16.8386,16.8049,16.8117,19000.0
2010-03-23 09:55:00,24.95,24.98,24.94,24.98,5400.0,16.8184,16.8386,16.8117,16.8386,5400.0
2010-03-23 10:00:00,24.98,25.06,24.98,25.05,9400.0,16.8386,16.8926,16.8386,16.8858,9400.0
2010-03-23 10:05:00,25.04,25.08,25.04,25.08,8900.0,16.8791,16.906,16.8791,16.906,8900.0
2010-03-23 10:10:00,25.08,25.13,25.08,25.13,3500.0,16.906,16.9397,16.906,16.9397,3500.0
2010-03-23 10:15:00,25.12,25.12,25.11,25.11,1900.0,16.933,16.933,16.9263,16.9263,1900.0
2010-03-23 10:20:00,25.11,25.12,25.07,25.08,4100.0,16.9263,16.933,16.8993,16.906,4100.0
2010-03-23 10:25:00,25.07,25.09,24.99,25.09,17800.0,16.8993,16.9128,16.8454,16.9128,17800.0
2010-03-23 10:30:00,25.09,25.09,25.02,25.06,12300.0,16.9128,16.9128,16.8656,16.8926,12300.0
2010-03-23 10:35:00,25.06,25.06,25.05,25.05,1300.0,16.8926,16.8926,16.8858,16.8858,1300.0
2010-03-23 10:40:00,25.05,25.05,25.01,25.02,5500.0,16.8858,16.8858,16.8589,16.8656,5500.0
2010-03-23 10:45:00,25.03,25.04,24.99,25.0,7400.0,16.8723,16.8791,16.8454,16.8521,7400.0
2010-03-23 10:50:00,25.01,25.01,24.94,24.95,8000.0,16.8589,16.8589,16.8117,16.8184,8000.0
2010-03-23 10:55:00,24.94,24.94,24.91,24.91,5500.0,16.8117,16.8117,16.7914,16.7914,5500.0
2010-03-23 11:00:00,24.92,24.95,24.92,24.94,7300.0,16.7982,16.8184,16.7982,16.8117,7300.0
2010-03-23 11:05:00,24.94,24.98,24.94,24.97,6000.0,16.8117,16.8386,16.8117,16.8319,6000.0
2010-03-23 11:10:00,24.97,24.97,24.96,24.97,1000.0,16.8319,16.8319,16.8252,16.8319,1000.0
2010-03-23 11:15:00,24.97,24.97,24.95,24.96,3300.0,16.8319,16.8319,16.8184,16.8252,3300.0
2010-03-23 11:20:00,24.96,24.97,24.95,24.96,9500.0,16.8252,16.8319,16.8184,16.8252,9500.0
2010-03-23 11:25:00,24.96,24.96,24.9,24.91,12800.0,16.8252,16.8252,16.7847,16.7914,12800.0
2010-03-23 11:30:00,24.9,24.96,24.9,24.95,17800.0,16.7847,16.8252,16.7847,16.8184,17800.0
2010-03-23 11:35:00,24.95,24.97,24.94,24.96,10300.0,16.8184,16.8319,16.8117,16.8252,10300.0
2010-03-23 11:40:00,24.96,24.97,24.94,24.94,6300.0,16.8252,16.8319,16.8117,16.8117,6300.0
2010-03-23 11:45:00,24.96,24.98,24.95,24.97,3500.0,16.8252,16.8386,16.8184,16.8319,3500.0
2010-03-23 11:50:00,24.98,24.98,24.97,24.97,2300.0,16.8386,16.8386,16.8319,16.8319,2300.0
2010-03-23 11:55:00,24.97,24.97,24.94,24.95,8000.0,16.8319,16.8319,16.8117,16.8184,8000.0
2010-03-23 12:00:00,24.95,24.97,24.95,24.96,4700.0,16.8184,16.8319,16.8184,16.8252,4700.0
2010-03-23 12:05:00,24.96,24.97,24.96,24.96,1000.0,16.8252,16.8319,16.8252,16.8252,1000.0
2010-03-23 12:10:00,24.96,24.98,24.96,24.98,3100.0,16.8252,16.8386,16.8252,16.8386,3100.0
2010-03-23 12:15:00,24.98,25.02,24.97,25.01,4500.0,16.8386,16.8656,16.8319,16.8589,4500.0
2010-03-23 12:20:00,25.01,25.01,25.01,25.01,0.0,16.8589,16.8589,16.8589,16.8589,0.0
2010-03-23 12:25:00,25.01,25.03,25.0,25.01,6400.0,16.8589,16.8723,16.8521,16.8589,6400.0
2010-03-23 12:30:00,25.03,25.06,25.03,25.05,5400.0,16.8723,16.8926,16.8723,16.8858,5400.0
2010-03-23 12:35:00,25.06,25.06,25.05,25.06,500.0,16.8926,16.8926,16.8858,16.8926,500.0
2010-03-23 12:40:00,25.06,25.06,25.05,25.05,400.0,16.8926,16.8926,16.8858,16.8858,400.0
2010-03-23 12:45:00,25.05,25.05,25.02,25.03,4700.0,16.8858,16.8858,16.8656,16.8723,4700.0
2010-03-23 12:50:00,25.03,25.05,25.03,25.04,700.0,16.8723,16.8858,16.8723,16.8791,700.0
2010-03-23 12:55:00,25.04,25.04,25.01,25.01,3000.0,16.8791,16.8791,16.8589,16.8589,3000.0
2010-03-23 13:00:00,25.02,25.03,25.0,25.0,2900.0,16.8656,16.8723,16.8521,16.8521,2900.0
2010-03-23 13:05:00,25.0,25.01,25.0,25.01,2200.0,16.8521,16.8589,16.8521,16.8589,2200.0
2010-03-23 13:10:00,25.0,25.0,25.0,25.0,300.0,16.8521,16.8521,16.8521,16.8521,300.0
2010-03-23 13:15:00,25.01,25.01,24.96,24.98,7400.0,16.8589,16.8589,16.8252,16.8386,7400.0
2010-03-23 13:20:00,24.99,25.0,24.99,25.0,1900.0,16.8454,16.8521,16.8454,16.8521,1900.0
2010-03-23 13:25:00,25.0,25.01,24.96,25.0,26800.0,16.8521,16.8589,16.8252,16.8521,26800.0
2010-03-23 13:30:00,25.0,25.01,24.99,25.0,2500.0,16.8521,16.8589,16.8454,16.8521,2500.0
2010-03-23 13:35:00,25.0,25.0,24.98,24.99,4200.0,16.8521,16.8521,16.8386,16.8454,4200.0
2010-03-23 13:40:00,24.99,24.99,24.95,24.97,10600.0,16.8454,16.8454,16.8184,16.8319,10600.0
2010-03-23 13:45:00,24.96,24.99,24.96,24.99,3600.0,16.8252,16.8454,16.8252,16.8454,3600.0
2010-03-23 13:50:00,24.99,25.02,24.99,25.0,29500.0,16.8454,16.8656,16.8454,16.8521,29500.0
2010-03-23 13:55:00,25.0,25.01,24.99,24.99,6000.0,16.8521,16.8589,16.8454,16.8454,6000.0
2010-03-23 14:00:00,24.99,25.0,24.9,24.93,26300.0,16.8454,16.8521,16.7847,16.8049,26300.0
2010-03-23 14:05:00,24.93,25.01,24.93,25.0,7400.0,16.8049,16.8589,16.8049,16.8521,7400.0
2010-03-23 14:10:00,25.0,25.03,25.0,25.02,3900.0,16.8521,16.8723,16.8521,16.8656,3900.0
2010-03-23 14:15:00,25.03,25.05,25.02,25.05,5500.0,16.8723,16.8858,16.8656,16.8858,5500.0
2010-03-23 14:20:00,25.05,25.05,25.01,25.02,2900.0,16.8858,16.8858,16.8589,16.8656,2900.0
2010-03-23 14:25:00,25.01,25.02,25.0,25.01,6600.0,16.8589,16.8656,16.8521,16.8589,6600.0
2010-03-23 14:30:00,25.01,25.02,25.01,25.01,800.0,16.8589,16.8656,16.8589,16.8589,800.0
2010-03-23 14:35:00,25.01,25.04,25.0,25.04,3000.0,16.8589,16.8791,16.8521,16.8791,3000.0
2010-03-23 14:40:00,25.04,25.04,25.02,25.03,2000.0,16.8791,16.8791,16.8656,16.8723,2000.0
2010-03-23 14:45:00,25.03,25.03,25.0,25.03,31200.0,16.8723,16.8723,16.8521,16.8723,31200.0
2010-03-23 14:50:00,25.03,25.05,25.01,25.03,6500.0,16.8723,16.8858,16.8589,16.8723,6500.0
2010-03-23 14:55:00,25.03,25.04,25.03,25.04,1800.0,16.8723,16.8791,16.8723,16.8791,1800.0
2010-03-23 15:00:00,25.03,25.04,24.98,25.0,50300.0,16.8723,16.8791,16.8386,16.8521,50300.0
2010-03-23 15:05:00,25.01,25.04,25.0,25.03,12000.0,16.8589,16.8791,16.8521,16.8723,12000.0
2010-03-23 15:10:00,25.04,25.09,25.03,25.09,10800.0,16.8791,16.9128,16.8723,16.9128,10800.0
2010-03-23 15:15:00,25.09,25.12,25.07,25.1,12900.0,16.9128,16.933,16.8993,16.9195,12900.0
2010-03-23 15:20:00,25.1,25.14,25.1,25.13,7800.0,16.9195,16.9465,16.9195,16.9397,7800.0
2010-03-23 15:25:00,25.14,25.15,25.14,25.14,5700.0,16.9465,16.9532,16.9465,16.9465,5700.0
2010-03-23 15:30:00,25.14,25.18,25.14,25.18,12700.0,16.9465,16.9735,16.9465,16.9735,12700.0
2010-03-23 15:35:00,25.18,25.21,25.17,25.2,13200.0,16.9735,16.9937,16.9667,16.9869,13200.0
2010-03-23 15:40:00,25.2,25.2,25.11,25.17,31800.0,16.9869,16.9869,16.9263,16.9667,31800.0
2010-03-23 15:45:00,25.16,25.19,25.15,25.18,12600.0,16.96,16.9802,16.9532,16.9735,12600.0
2010-03-23 15:50:00,25.18,25.19,25.18,25.18,8700.0,16.9735,16.9802,16.9735,16.9735,8700.0
2010-03-23 15:55:00,25.19,25.2,25.18,25.2,18600.0,16.9802,16.9869,16.9735,16.9869,18600.0
2010-03-24 09:30:00,25.17,25.17,24.74,24.93,21600.0,16.9667,16.9667,16.6769,16.8049,21600.0
2010-03-24 09:35:00,24.93,25.05,24.93,25.02,12900.0,16.8049,16.8858,16.8049,16.8656,12900.0
2010-03-24 09:40:00,25.0,25.02,24.99,25.01,6400.0,16.8521,16.8656,16.8454,16.8589,6400.0
2010-03-24 09:45:00,25.02,25.02,25.01,25.01,700.0,16.8656,16.8656,16.8589,16.8589,700.0
2010-03-24 09:50:00,25.01,25.01,25.01,25.01,800.0,16.8589,16.8589,16.8589,16.8589,800.0
2010-03-24 09:55:00,25.01,25.04,25.01,25.04,7200.0,16.8589,16.8791,16.8589,16.8791,7200.0
2010-03-24 10:00:00,25.04,25.07,25.04,25.06,3800.0,16.8791,16.8993,16.8791,16.8926,3800.0
2010-03-24 10:05:00,25.06,25.11,25.06,25.1,10900.0,16.8926,16.9263,16.8926,16.9195,10900.0
2010-03-24 10:10:00,25.11,25.15,25.11,25.14,6700.0,16.9263,16.9532,16.9263,16.9465,6700.0
2010-03-24 10:15:00,25.13,25.15,25.06,25.15,9700.0,16.9397,16.9532,16.8926,16.9532,9700.0
2010-03-24 10:20:00,25.14,25.16,25.08,25.1,3700.0,16.9465,16.96,16.906,16.9195,3700.0
2010-03-24 10:25:00,25.09,25.1,25.08,25.1,2400.0,16.9128,16.9195,16.906,16.9195,2400.0
2010-03-24 10:30:00,25.11,25.11,25.08,25.08,4100.0,16.9263,16.9263,16.906,16.906,4100.0
2010-03-24 10:35:00,25.09,25.09,25.05,25.05,1800.0,16.9128,16.9128,16.8858,16.8858,1800.0
2010-03-24 10:40:00,25.06,25.06,25.01,25.01,4900.0,16.8926,16.8926,16.8589,16.8589,4900.0
2010-03-24 10:45:00,25.02,25.04,25.02,25.03,4600.0,16.8656,16.8791,16.8656,16.8723,4600.0
2010-03-24 10:50:00,25.02,25.03,25.0,25.03,7900.0,16.8656,16.8723,16.8521,16.8723,7900.0
2010-03-24 10:55:00,25.03,25.04,25.03,25.04,2000.0,16.8723,16.8791,16.8723,16.8791,2000.0
2010-03-24 11:00:00,25.04,25.05,25.02,25.03,3300.0,16.8791,16.8858,16.8656,16.8723,3300.0
2010-03-24 11:05:00,25.02,25.03,25.02,25.03,1100.0,16.8656,16.8723,16.8656,16.8723,1100.0
2010-03-24 11:10:00,25.03,25.04,25.0,25.0,3500.0,16.8723,16.8791,16.8521,16.8521,3500.0
2010-03-24 11:15:00,25.0,25.01,25.0,25.01,2800.0,16.8521,16.8589,16.8521,16.8589,2800.0
2010-03-24 11:20:00,25.01,25.03,25.01,25.03,1900.0,16.8589,16.8723,16.8589,16.8723,1900.0
2010-03-24 11:25:00,25.02,25.02,25.0,25.0,1700.0,16.8656,16.8656,16.8521,16.8521,1700.0
2010-03-24 11:30:00,25.01,25.01,24.99,24.99,5500.0,16.8589,16.8589,16.8454,16.8454,5500.0
2010-03-24 11:35:00,24.99,25.01,24.99,25.0,1900.0,16.8454,16.8589,16.8454,16.8521,1900.0
2010-03-24 11:40:00,25.01,25.02,25.01,25.02,1500.0,16.8589,16.8656,16.8589,16.8656,1500.0
2010-03-24 11:45:00,25.02,25.02,25.0,25.0,2700.0,16.8656,16.8656,16.8521,16.8521,2700.0
2010-03-24 11:50:00,25.0,25.0,24.99,25.0,3700.0,16.8521,16.8521,16.8454,16.8521,3700.0
2010-03-24 11:55:00,25.01,25.02,25.0,25.01,3200.0,16.8589,16.8656,16.8521,16.8589,3200.0
2010-03-24 12:00:00,25.01,25.03,25.01,25.03,1700.0,16.8589,16.8723,16.8589,16.8723,1700.0
2010-03-24 12:05:00,25.04,25.05,25.04,25.04,1200.0,16.8791,16.8858,16.8791,16.8791,1200.0
2010-03-24 12:10:00,25.04,25.05,25.04,25.05,700.0,16.8791,16.8858,16.8791,16.8858,700.0
2010-03-24 12:15:00,25.05,25.05,25.04,25.05,1900.0,16.8858,16.8858,16.8791,16.8858,1900.0
2010-03-24 12:20:00,25.04,25.05,25.04,25.04,2000.0,16.8791,16.8858,16.8791,16.8791,2000.0
2010-03-24 12:25:00,25.04,25.06,25.04,25.06,3400.0,16.8791,16.8926,16.8791,16.8926,3400.0
2010-03-24 12:30:00,25.07,25.07,25.05,25.05,1900.0,16.8993,16.8993,16.8858,16.8858,1900.0
2010-03-24 12:35:00,25.04,25.05,25.04,25.05,1400.0,16.8791,16.8858,16.8791,16.8858,1400.0
2010-03-24 12:40:00,25.04,25.05,25.04,25.04,2300.0,16.8791,16.8858,16.8791,16.8791,2300.0
2010-03-24 12:45:00,25.04,25.04,25.04,25.04,200.0,16.8791,16.8791,16.8791,16.8791,200.0
2010-03-24 12:50:00,25.04,25.05,25.04,25.04,700.0,16.8791,16.8858,16.8791,16.8791,700.0
2010-03-24 12:55:00,25.05,25.05,25.0,25.0,7800.0,16.8858,16.8858,16.8521,16.8521,7800.0
2010-03-24 13:00:00,25.0,25.01,24.98,24.98,8500.0,16.8521,16.8589,16.8386,16.8386,8500.0
2010-03-24 13:05:00,24.98,25.0,24.97,25.0,6000.0,16.8386,16.8521,16.8319,16.8521,6000.0
2010-03-24 13:10:00,24.99,25.0,24.99,25.0,500.0,16.8454,16.8521,16.8454,16.8521,500.0
2010-03-24 13:15:00,24.99,25.0,24.98,24.98,4500.0,16.8454,16.8521,16.8386,16.8386,4500.0
2010-03-24 13:20:00,24.99,25.02,24.98,25.02,4700.0,16.8454,16.8656,16.8386,16.8656,4700.0
2010-03-24 13:25:00,25.01,25.01,25.0,25.0,3900.0,16.8589,16.8589,16.8521,16.8521,3900.0
2010-03-24 13:30:00,25.01,25.01,25.0,25.01,1000.0,16.8589,16.8589,16.8521,16.8589,1000.0
2010-03-24 13:35:00,25.01,25.02,25.01,25.01,900.0,16.8589,16.8656,16.8589,16.8589,900.0
2010-03-24 13:40:00,25.01,25.01,25.01,25.01,1300.0,16.8589,16.8589,16.8589,16.8589,1300.0
2010-03-24 13:45:00,25.0,25.01,25.0,25.0,5000.0,16.8521,16.8589,16.8521,16.8521,5000.0
2010-03-24 13:50:00,25.0,25.01,24.97,24.98,1900.0,16.8521,16.8589,16.8319,16.8386,1900.0
2010-03-24 13:55:00,24.99,25.01,24.99,25.0,26400.0,16.8454,16.8589,16.8454,16.8521,26400.0
2010-03-24 14:00:00,25.0,25.01,24.99,25.0,4400.0,16.8521,16.8589,16.8454,16.8521,4400.0
2010-03-24 14:05:00,25.01,25.02,25.0,25.02,1600.0,16.8589,16.8656,16.8521,16.8656,1600.0
2010-03-24 14:10:00,25.02,25.02,25.01,25.01,3000.0,16.8656,16.8656,16.8589,16.8589,3000.0
2010-03-24 14:15:00,25.02,25.02,25.01,25.01,1200.0,16.8656,16.8656,16.8589,16.8589,1200.0
2010-03-24 14:20:00,25.01,25.02,25.01,25.02,1100.0,16.8589,16.8656,16.8589,16.8656,1100.0
2010-03-24 14:25:00,25.02,25.03,25.02,25.03,3900.0,16.8656,16.8723,16.8656,16.8723,3900.0
2010-03-24 14:30:00,25.02,25.03,25.0,25.01,2800.0,16.8656,16.8723,16.8521,16.8589,2800.0
2010-03-24 14:35:00,25.01,25.01,25.0,25.0,1100.0,16.8589,16.8589,16.8521,16.8521,1100.0
2010-03-24 14:40:00,25.01,25.02,25.01,25.01,5400.0,16.8589,16.8656,16.8589,16.8589,5400.0
2010-03-24 14:45:00,25.02,25.02,25.01,25.01,2300.0,16.8656,16.8656,16.8589,16.8589,2300.0
2010-03-24 14:50:00,25.01,25.02,25.01,25.02,2100.0,16.8589,16.8656,16.8589,16.8656,2100.0
2010-03-24 14:55:00,25.01,25.01,25.0,25.01,3600.0,16.8589,16.8589,16.8521,16.8589,3600.0
2010-03-24 15:00:00,25.01,25.01,25.0,25.0,2500.0,16.8589,16.8589,16.8521,16.8521,2500.0
2010-03-24 15:05:00,25.0,25.02,25.0,25.01,8800.0,16.8521,16.8656,16.8521,16.8589,8800.0
2010-03-24 15:10:00,25.02,25.1,25.02,25.02,21700.0,16.8656,16.9195,16.8656,16.8656,21700.0
2010-03-24 15:15:00,25.02,25.05,25.02,25.02,8600.0,16.8656,16.8858,16.8656,16.8656,8600.0
2010-03-24 15:20:00,25.02,25.05,25.02,25.05,3800.0,16.8656,16.8858,16.8656,16.8858,3800.0
2010-03-24 15:25:00,25.04,25.04,25.01,25.01,3900.0,16.8791,16.8791,16.8589,16.8589,3900.0
2010-03-24 15:30:00,25.02,25.02,25.01,25.02,4500.0,16.8656,16.8656,16.8589,16.8656,4500.0
2010-03-24 15:35:00,25.02,25.04,25.0,25.01,10100.0,16.8656,16.8791,16.8521,16.8589,10100.0
2010-03-24 15:40:00,25.0,25.01,25.0,25.0,54900.0,16.8521,16.8589,16.8521,16.8521,54900.0
2010-03-24 15:45:00,25.0,25.02,25.0,25.01,21000.0,16.8521,16.8656,16.8521,16.8589,21000.0
2010-03-24 15:50:00,25.01,25.04,25.01,25.04,24200.0,16.8589,16.8791,16.8589,16.8791,24200.0
2010-03-24 15:55:00,25.04,25.05,25.04,25.05,34300.0,16.8791,16.8858,16.8791,16.8858,34300.0
2010-03-25 09:30:00,25.18,25.25,25.12,25.13,10800.0,16.9735,17.0206,16.933,16.9397,10800.0
2010-03-25 09:35:00,25.12,25.18,25.12,25.12,6600.0,16.933,16.9735,16.933,16.933,6600.0
2010-03-25 09:40:00,25.13,25.13,25.1,25.1,2400.0,16.9397,16.9397,16.9195,16.9195,2400.0
2010-03-25 09:45:00,25.14,25.14,25.11,25.13,900.0,16.9465,16.9465,16.9263,16.9397,900.0
2010-03-25 09:50:00,25.12,25.13,25.11,25.12,900.0,16.933,16.9397,16.9263,16.933,900.0
2010-03-25 09:55:00,25.13,25.13,25.12,25.13,3300.0,16.9397,16.9397,16.933,16.9397,3300.0
2010-03-25 10:00:00,25.12,25.16,25.11,25.15,8500.0,16.933,16.96,16.9263,16.9532,8500.0
2010-03-25 10:05:00,25.15,25.15,25.13,25.13,2300.0,16.9532,16.9532,16.9397,16.9397,2300.0
2010-03-25 10:10:00,25.14,25.15,25.06,25.06,7500.0,16.9465,16.9532,16.8926,16.8926,7500.0
2010-03-25 10:15:00,25.07,25.07,25.06,25.07,1000.0,16.8993,16.8993,16.8926,16.8993,1000.0
2010-03-25 10:20:00,25.08,25.16,25.08,25.16,1800.0,16.906,16.96,16.906,16.96,1800.0
2010-03-25 10:25:00,25.17,25.19,25.17,25.18,1300.0,16.9667,16.9802,16.9667,16.9735,1300.0
2010-03-25 10:30:00,25.19,25.21,25.18,25.21,5300.0,16.9802,16.9937,16.9735,16.9937,5300.0
2010-03-25 10:35:00,25.21,25.21,25.17,25.21,3900.0,16.9937,16.9937,16.9667,16.9937,3900.0
2010-03-25 10:40:00,25.21,25.21,25.19,25.21,6400.0,16.9937,16.9937,16.9802,16.9937,6400.0
2010-03-25 10:45:00,25.21,25.22,25.21,25.22,3600.0,16.9937,17.0004,16.9937,17.0004,3600.0
2010-03-25 10:50:00,25.22,25.22,25.17,25.17,5300.0,17.0004,17.0004,16.9667,16.9667,5300.0
2010-03-25 10:55:00,25.18,25.22,25.18,25.22,2100.0,16.9735,17.0004,16.9735,17.0004,2100.0
2010-03-25 11:00:00,25.21,25.23,25.21,25.22,8700.0,16.9937,17.0072,16.9937,17.0004,8700.0
2010-03-25 11:05:00,25.22,25.22,25.2,25.2,2200.0,17.0004,17.0004,16.9869,16.9869,2200.0
2010-03-25 11:10:00,25.22,25.23,25.21,25.22,5300.0,17.0004,17.0072,16.9937,17.0004,5300.0
2010-03-25 11:15:00,25.23,25.23,25.17,25.2,8900.0,17.0072,17.0072,16.9667,16.9869,8900.0
2010-03-25 11:20:00,25.21,25.24,25.2,25.23,11200.0,16.9937,17.0139,16.9869,17.0072,11200.0
2010-03-25 11:25:00,25.23,25.23,25.2,25.21,13700.0,17.0072,17.0072,16.9869,16.9937,13700.0
2010-03-25 11:30:00,25.2,25.28,25.2,25.24,21800.0,16.9869,17.0409,16.9869,17.0139,21800.0
2010-03-25 11:35:00,25.23,25.26,25.2,25.2,6900.0,17.0072,17.0274,16.9869,16.9869,6900.0
2010-03-25 11:40:00,25.21,25.23,25.2,25.21,6000.0,16.9937,17.0072,16.9869,16.9937,6000.0
2010-03-25 11:45:00,25.21,25.23,25.2,25.22,8600.0,16.9937,17.0072,16.9869,17.0004,8600.0
2010-03-25 11:50:00,25.22,25.23,25.21,25.21,12000.0,17.0004,17.0072,16.9937,16.9937,12000.0
2010-03-25 11:55:00,25.22,25.22,25.18,25.2,10200.0,17.0004,17.0004,16.9735,16.9869,10200.0
2010-03-25 12:00:00,25.18,25.19,25.18,25.18,4700.0,16.9735,16.9802,16.9735,16.9735,4700.0
2010-03-25 12:05:00,25.19,25.2,25.16,25.18,9800.0,16.9802,16.9869,16.96,16.9735,9800.0
2010-03-25 12:10:00,25.17,25.18,25.17,25.17,3000.0,16.9667,16.9735,16.9667,16.9667,3000.0
2010-03-25 12:15:00,25.17,25.2,25.17,25.2,3800.0,16.9667,16.9869,16.9667,16.9869,3800.0
2010-03-25 12:20:00,25.2,25.21,25.2,25.21,700.0,16.9869,16.9937,16.9869,16.9937,700.0
2010-03-25 12:25:00,25.21,25.25,25.21,25.24,16900.0,16.9937,17.0206,16.9937,17.0139,16900.0
2010-03-25 12:30:00,25.24,25.24,25.19,25.19,14800.0,17.0139,17.0139,16.9802,16.9802,14800.0
2010-03-25 12:35:00,25.21,25.22,25.18,25.18,2600.0,16.9937,17.0004,16.9735,16.9735,2600.0
2010-03-25 12:40:00,25.18,25.22,25.18,25.2,3700.0,16.9735,17.0004,16.9735,16.9869,3700.0
2010-03-25 12:45:00,25.2,25.21,25.18,25.21,5100.0,16.9869,16.9937,16.9735,16.9937,5100.0
2010-03-25 12:50:00,25.2,25.21,25.19,25.2,4200.0,16.9869,16.9937,16.9802,16.9869,4200.0
2010-03-25 12:55:00,25.19,25.2,25.19,25.19,1900.0,16.9802,16.9869,16.9802,16.9802,1900.0
2010-03-25 13:00:00,25.19,25.22,25.17,25.22,5400.0,16.9802,17.0004,16.9667,17.0004,5400.0
2010-03-25 13:05:00,25.22,25.24,25.2,25.21,20100.0,17.0004,17.0139,16.9869,16.9937,20100.0
2010-03-25 13:10:00,25.21,25.21,25.2,25.21,6000.0,16.9937,16.9937,16.9869,16.9937,6000.0
2010-03-25 13:15:00,25.21,25.22,25.21,25.21,5800.0,16.9937,17.0004,16.9937,16.9937,5800.0
2010-03-25 13:20:00,25.2,25.24,25.2,25.24,4600.0,16.9869,17.0139,16.9869,17.0139,4600.0
2010-03-25 13:25:00,25.25,25.25,25.2,25.2,11000.0,17.0206,17.0206,16.9869,16.9869,11000.0
2010-03-25 13:30:00,25.21,25.21,25.2,25.21,6000.0,16.9937,16.9937,16.9869,16.9937,6000.0
2010-03-25 13:35:00,25.21,25.23,25.21,25.22,3500.0,16.9937,17.0072,16.9937,17.0004,3500.0
2010-03-25 13:40:00,25.23,25.24,25.2,25.24,5900.0,17.0072,17.0139,16.9869,17.0139,5900.0
2010-03-25 13:45:00,25.25,25.28,25.25,25.27,1100.0,17.0206,17.0409,17.0206,17.0341,1100.0
2010-03-25 13:50:00,25.28,25.28,25.26,25.26,1400.0,17.0409,17.0409,17.0274,17.0274,1400.0
2010-03-25 13:55:00,25.26,25.26,25.22,25.22,1900.0,17.0274,17.0274,17.0004,17.0004,1900.0
2010-03-25 14:00:00,25.23,25.25,25.22,25.23,1500.0,17.0072,17.0206,17.0004,17.0072,1500.0
2010-03-25 14:05:00,25.23,25.25,25.23,25.23,1100.0,17.0072,17.0206,17.0072,17.0072,1100.0
2010-03-25 14:10:00,25.22,25.22,25.2,25.22,2000.0,17.0004,17.0004,16.9869,17.0004,2000.0
2010-03-25 14:15:00,25.23,25.27,25.23,25.27,2900.0,17.0072,17.0341,17.0072,17.0341,2900.0
2010-03-25 14:20:00,25.25,25.26,25.25,25.25,2800.0,17.0206,17.0274,17.0206,17.0206,2800.0
2010-03-25 14:25:00,25.25,25.25,25.23,25.23,2400.0,17.0206,17.0206,17.0072,17.0072,2400.0
2010-03-25 14:30:00,25.24,25.25,25.22,25.24,4600.0,17.0139,17.0206,17.0004,17.0139,4600.0
2010-03-25 14:35:00,25.24,25.25,25.22,25.25,4900.0,17.0139,17.0206,17.0004,17.0206,4900.0
2010-03-25 14:40:00,25.25,25.25,25.22,25.22,3700.0,17.0206,17.0206,17.0004,17.0004,3700.0
2010-03-25 14:45:00,25.23,25.23,25.2,25.22,2000.0,17.0072,17.0072,16.9869,17.0004,2000.0
2010-03-25 14:50:00,25.2,25.22,25.2,25.21,4100.0,16.9869,17.0004,16.9869,16.9937,4100.0
2010-03-25 14:55:00,25.21,25.24,25.2,25.2,6900.0,16.9937,17.0139,16.9869,16.9869,6900.0
2010-03-25 15:00:00,25.2,25.22,25.19,25.2,9600.0,16.9869,17.0004,16.9802,16.9869,9600.0
2010-03-25 15:05:00,25.2,25.23,25.19,25.22,13100.0,16.9869,17.0072,16.9802,17.0004,13100.0
2010-03-25 15:10:00,25.22,25.25,25.21,25.25,15500.0,17.0004,17.0206,16.9937,17.0206,15500.0
2010-03-25 15:15:00,25.25,25.25,25.23,25.25,6200.0,17.0206,17.0206,17.0072,17.0206,6200.0
2010-03-25 15:20:00,25.26,25.27,25.26,25.26,2100.0,17.0274,17.0341,17.0274,17.0274,2100.0
2010-03-25 15:25:00,25.25,25.27,25.23,25.26,7900.0,17.0206,17.0341,17.0072,17.0274,7900.0
2010-03-25 15:30:00,25.27,25.27,25.25,25.25,6600.0,17.0341,17.0341,17.0206,17.0206,6600.0
2010-03-25 15:35:00,25.26,25.27,25.25,25.26,9200.0,17.0274,17.0341,17.0206,17.0274,9200.0
2010-03-25 15:40:00,25.26,25.26,25.24,25.25,8000.0,17.0274,17.0274,17.0139,17.0206,8000.0
2010-03-25 15:45:00,25.25,25.25,25.2,25.2,15400.0,17.0206,17.0206,16.9869,16.9869,15400.0
2010-03-25 15:50:00,25.2,25.2,25.18,25.19,14900.0,16.9869,16.9869,16.9735,16.9802,14900.0
2010-03-25 15:55:00,25.19,25.2,25.18,25.19,43300.0,16.9802,16.9869,16.9735,16.9802,43300.0
2010-03-26 09:30:00,25.25,25.3,25.15,25.26,16000.0,17.0206,17.0543,16.9532,17.0274,16000.0
2010-03-26 09:35:00,25.24,25.26,25.22,25.22,1100.0,17.0139,17.0274,17.0004,17.0004,1100.0
2010-03-26 09:40:00,25.22,25.22,25.17,25.2,2700.0,17.0004,17.0004,16.9667,16.9869,2700.0
2010-03-26 09:45:00,25.2,25.2,25.17,25.19,5700.0,16.9869,16.9869,16.9667,16.9802,5700.0
2010-03-26 09:50:00,25.18,25.2,25.18,25.2,1600.0,16.9735,16.9869,16.9735,16.9869,1600.0
2010-03-26 09:55:00,25.2,25.2,25.19,25.2,900.0,16.9869,16.9869,16.9802,16.9869,900.0
2010-03-26 10:00:00,25.2,25.21,25.18,25.19,3700.0,16.9869,16.9937,16.9735,16.9802,3700.0
2010-03-26 10:05:00,25.23,25.26,25.18,25.19,2900.0,17.0072,17.0274,16.9735,16.9802,2900.0
2010-03-26 10:10:00,25.19,25.22,25.19,25.22,900.0,16.9802,17.0004,16.9802,17.0004,900.0
2010-03-26 10:15:00,25.22,25.23,25.2,25.23,3100.0,17.0004,17.0072,16.9869,17.0072,3100.0
2010-03-26 10:20:00,25.23,25.23,25.19,25.21,2400.0,17.0072,17.0072,16.9802,16.9937,2400.0
2010-03-26 10:25:00,25.22,25.26,25.22,25.25,3600.0,17.0004,17.0274,17.0004,17.0206,3600.0
2010-03-26 10:30:00,25.26,25.28,25.26,25.28,2100.0,17.0274,17.0409,17.0274,17.0409,2100.0
2010-03-26 10:35:00,25.27,25.27,25.24,25.24,2200.0,17.0341,17.0341,17.0139,17.0139,2200.0
2010-03-26 10:40:00,25.25,25.26,25.25,25.26,1800.0,17.0206,17.0274,17.0206,17.0274,1800.0
2010-03-26 10:45:00,25.27,25.27,25.23,25.27,3200.0,17.0341,17.0341,17.0072,17.0341,3200.0
2010-03-26 10:50:00,25.28,25.28,25.27,25.28,1600.0,17.0409,17.0409,17.0341,17.0409,1600.0
2010-03-26 10:55:00,25.28,25.28,25.24,25.25,3600.0,17.0409,17.0409,17.0139,17.0206,3600.0
2010-03-26 11:00:00,25.25,25.29,25.25,25.29,3700.0,17.0206,17.0476,17.0206,17.0476,3700.0
2010-03-26 11:05:00,25.29,25.3,25.26,25.27,3500.0,17.0476,17.0543,17.0274,17.0341,3500.0
2010-03-26 11:10:00,25.26,25.3,25.26,25.3,2700.0,17.0274,17.0543,17.0274,17.0543,2700.0
2010-03-26 11:15:00,25.3,25.31,25.29,25.3,3100.0,17.0543,17.0611,17.0476,17.0543,3100.0
2010-03-26 11:20:00,25.3,25.31,25.23,25.25,11900.0,17.0543,17.0611,17.0072,17.0206,11900.0
2010-03-26 11:25:00,25.24,25.25,25.22,25.22,3500.0,17.0139,17.0206,17.0004,17.0004,3500.0
2010-03-26 11:30:00,25.23,25.24,25.21,25.23,3000.0,17.0072,17.0139,16.9937,17.0072,3000.0
2010-03-26 11:35:00,25.24,25.25,25.23,25.24,4300.0,17.0139,17.0206,17.0072,17.0139,4300.0
2010-03-26 11:40:00,25.23,25.24,25.22,25.24,6300.0,17.0072,17.0139,17.0004,17.0139,6300.0
2010-03-26 11:45:00,25.25,25.25,25.24,25.25,4400.0,17.0206,17.0206,17.0139,17.0206,4400.0
2010-03-26 11:50:00,25.25,25.25,25.24,25.24,5000.0,17.0206,17.0206,17.0139,17.0139,5000.0
2010-03-26 11:55:00,25.24,25.25,25.24,25.25,2500.0,17.0139,17.0206,17.0139,17.0206,2500.0
2010-03-26 12:00:00,25.25,25.25,25.24,25.25,2000.0,17.0206,17.0206,17.0139,17.0206,2000.0
2010-03-26 12:05:00,25.25,25.25,25.24,25.24,2000.0,17.0206,17.0206,17.0139,17.0139,2000.0
2010-03-26 12:10:00,25.25,25.25,25.24,25.24,3000.0,17.0206,17.0206,17.0139,17.0139,3000.0
2010-03-26 12:15:00,25.24,25.25,25.24,25.25,2200.0,17.0139,17.0206,17.0139,17.0206,2200.0
2010-03-26 12:20:00,25.24,25.25,25.24,25.24,6000.0,17.0139,17.0206,17.0139,17.0139,6000.0
2010-03-26 12:25:00,25.24,25.25,25.17,25.18,9100.0,17.0139,17.0206,16.9667,16.9735,9100.0
2010-03-26 12:30:00,25.18,25.19,25.16,25.18,9400.0,16.9735,16.9802,16.96,16.9735,9400.0
2010-03-26 12:35:00,25.18,25.18,25.15,25.15,5300.0,16.9735,16.9735,16.9532,16.9532,5300.0
2010-03-26 12:40:00,25.14,25.16,25.13,25.16,6200.0,16.9465,16.96,16.9397,16.96,6200.0
2010-03-26 12:45:00,25.16,25.16,25.09,25.09,9400.0,16.96,16.96,16.9128,16.9128,9400.0
2010-03-26 12:50:00,25.08,25.12,25.08,25.12,6700.0,16.906,16.933,16.906,16.933,6700.0
2010-03-26 12:55:00,25.12,25.12,25.07,25.12,3400.0,16.933,16.933,16.8993,16.933,3400.0
2010-03-26 13:00:00,25.12,25.12,25.05,25.05,5100.0,16.933,16.933,16.8858,16.8858,5100.0
2010-03-26 13:05:00,25.05,25.05,25.02,25.04,4600.0,16.8858,16.8858,16.8656,16.8791,4600.0
2010-03-26 13:10:00,25.04,25.09,25.03,25.09,5800.0,16.8791,16.9128,16.8723,16.9128,5800.0
2010-03-26 13:15:00,25.09,25.09,25.07,25.07,8800.0,16.9128,16.9128,16.8993,16.8993,8800.0
2010-03-26 13:20:00,25.08,25.1,25.08,25.1,1800.0,16.906,16.9195,16.906,16.9195,1800.0
2010-03-26 13:25:00,25.1,25.1,25.09,25.1,2100.0,16.9195,16.9195,16.9128,16.9195,2100.0
2010-03-26 13:30:00,25.11,25.11,25.11,25.11,600.0,16.9263,16.9263,16.9263,16.9263,600.0
2010-03-26 13:35:00,25.12,25.13,25.12,25.13,1800.0,16.933,16.9397,16.933,16.9397,1800.0
2010-03-26 13:40:00,25.14,25.14,25.12,25.12,1600.0,16.9465,16.9465,16.933,16.933,1600.0
2010-03-26 13:45:00,25.11,25.12,25.1,25.12,3800.0,16.9263,16.933,16.9195,16.933,3800.0
2010-03-26 13:50:00,25.12,25.12,25.1,25.11,1100.0,16.933,16.933,16.9195,16.9263,1100.0
2010-03-26 13:55:00,25.12,25.12,25.1,25.11,1400.0,16.933,16.933,16.9195,16.9263,1400.0
2010-03-26 14:00:00,25.1,25.1,25.06,25.08,1300.0,16.9195,16.9195,16.8926,16.906,1300.0
2010-03-26 14:05:00,25.06,25.09,25.06,25.09,4800.0,16.8926,16.9128,16.8926,16.9128,4800.0
2010-03-26 14:10:00,25.08,25.11,25.08,25.09,7100.0,16.906,16.9263,16.906,16.9128,7100.0
2010-03-26 14:15:00,25.09,25.15,25.09,25.15,4500.0,16.9128,16.9532,16.9128,16.9532,4500.0
2010-03-26 14:20:00,25.14,25.16,25.14,25.16,3000.0,16.9465,16.96,16.9465,16.96,3000.0
2010-03-26 14:25:00,25.15,25.16,25.11,25.11,8000.0,16.9532,16.96,16.9263,16.9263,8000.0
2010-03-26 14:30:00,25.11,25.13,25.11,25.12,3900.0,16.9263,16.9397,16.9263,16.933,3900.0
2010-03-26 14:35:00,25.13,25.16,25.12,25.13,5100.0,16.9397,16.96,16.933,16.9397,5100.0
2010-03-26 14:40:00,25.12,25.12,25.09,25.09,1800.0,16.933,16.933,16.9128,16.9128,1800.0
2010-03-26 14:45:00,25.08,25.08,25.07,25.07,1800.0,16.906,16.906,16.8993,16.8993,1800.0
2010-03-26 14:50:00,25.07,25.09,25.07,25.08,3700.0,16.8993,16.9128,16.8993,16.906,3700.0
2010-03-26 14:55:00,25.08,25.08,25.04,25.04,6800.0,16.906,16.906,16.8791,16.8791,6800.0
2010-03-26 15:00:00,25.05,25.05,25.03,25.03,7300.0,16.8858,16.8858,16.8723,16.8723,7300.0
2010-03-26 15:05:00,25.04,25.06,25.03,25.04,5800.0,16.8791,16.8926,16.8723,16.8791,5800.0
2010-03-26 15:10:00,25.04,25.06,25.04,25.06,3400.0,16.8791,16.8926,16.8791,16.8926,3400.0
2010-03-26 15:15:00,25.06,25.09,25.06,25.09,4800.0,16.8926,16.9128,16.8926,16.9128,4800.0
2010-03-26 15:20:00,25.09,25.09,25.06,25.06,5800.0,16.9128,16.9128,16.8926,16.8926,5800.0
2010-03-26 15:25:00,25.07,25.09,25.05,25.08,8200.0,16.8993,16.9128,16.8858,16.906,8200.0
2010-03-26 15:30:00,25.09,25.1,25.08,25.1,10500.0,16.9128,16.9195,16.906,16.9195,10500.0
2010-03-26 15:35:00,25.09,25.11,25.09,25.1,8400.0,16.9128,16.9263,16.9128,16.9195,8400.0
2010-03-26 15:40:00,25.1,25.1,25.08,25.1,9300.0,16.9195,16.9195,16.906,16.9195,9300.0
2010-03-26 15:45:00,25.09,25.1,25.07,25.09,10800.0,16.9128,16.9195,16.8993,16.9128,10800.0
2010-03-26 15:50:00,25.09,25.11,25.08,25.1,11300.0,16.9128,16.9263,16.906,16.9195,11300.0
2010-03-26 15:55:00,25.1,25.13,25.1,25.12,23200.0,16.9195,16.9397,16.9195,16.933,23200.0
2010-03-29 09:30:00,25.01,25.05,24.84,24.99,28100.0,17.0751,17.1024,16.959,17.0614,28100.0
2010-03-29 09:35:00,25.01,25.01,24.93,24.97,5500.0,17.0751,17.0751,17.0205,17.0478,5500.0
2010-03-29 09:40:00,25.0,25.03,24.98,25.03,3500.0,17.0683,17.0887,17.0546,17.0887,3500.0
2010-03-29 09:45:00,25.01,25.01,24.98,24.98,2700.0,17.0751,17.0751,17.0546,17.0546,2700.0
2010-03-29 09:50:00,25.0,25.0,24.93,24.93,1400.0,17.0683,17.0683,17.0205,17.0205,1400.0
2010-03-29 09:55:00,24.94,24.98,24.93,24.93,7800.0,17.0273,17.0546,17.0205,17.0205,7800.0
2010-03-29 10:00:00,24.95,24.98,24.93,24.98,1900.0,17.0341,17.0546,17.0205,17.0546,1900.0
2010-03-29 10:05:00,25.0,25.05,25.0,25.02,2300.0,17.0683,17.1024,17.0683,17.0819,2300.0
2010-03-29 10:10:00,25.01,25.05,25.01,25.04,2500.0,17.0751,17.1024,17.0751,17.0956,2500.0
2010-03-29 10:15:00,25.05,25.07,25.05,25.07,900.0,17.1024,17.116,17.1024,17.116,900.0
2010-03-29 10:20:00,25.06,25.07,25.06,25.07,1400.0,17.1092,17.116,17.1092,17.116,1400.0
2010-03-29 10:25:00,25.06,25.07,25.01,25.02,3200.0,17.1092,17.116,17.0751,17.0819,3200.0
2010-03-29 10:30:00,25.02,25.07,25.01,25.07,5200.0,17.0819,17.116,17.0751,17.116,5200.0
2010-03-29 10:35:00,25.07,25.11,25.07,25.1,4800.0,17.116,17.1434,17.116,17.1365,4800.0
2010-03-29 10:40:00,25.09,25.12,25.09,25.1,3600.0,17.1297,17.1502,17.1297,17.1365,3600.0
2010-03-29 10:45:00,25.1,25.11,25.08,25.09,2800.0,17.1365,17.1434,17.1229,17.1297,2800.0
2010-03-29 10:50:00,25.11,25.11,25.08,25.08,4100.0,17.1434,17.1434,17.1229,17.1229,4100.0
2010-03-29 10:55:00,25.07,25.11,25.06,25.11,3400.0,17.116,17.1434,17.1092,17.1434,3400.0
2010-03-29 11:00:00,25.1,25.1,25.05,25.08,6000.0,17.1365,17.1365,17.1024,17.1229,6000.0
2010-03-29 11:05:00,25.06,25.1,25.06,25.09,4600.0,17.1092,17.1365,17.1092,17.1297,4600.0
2010-03-29 11:10:00,25.1,25.1,25.07,25.07,2000.0,17.1365,17.1365,17.116,17.116,2000.0
2010-03-29 11:15:00,25.08,25.1,25.08,25.09,2600.0,17.1229,17.1365,17.1229,17.1297,2600.0
2010-03-29 11:20:00,25.08,25.1,25.08,25.1,3000.0,17.1229,17.1365,17.1229,17.1365,3000.0
2010-03-29 11:25:00,25.11,25.12,25.1,25.1,2400.0,17.1434,17.1502,17.1365,17.1365,2400.0
2010-03-29 11:30:00,25.09,25.09,25.05,25.07,3900.0,17.1297,17.1297,17.1024,17.116,3900.0
2010-03-29 11:35:00,25.08,25.08,25.03,25.03,1200.0,17.1229,17.1229,17.0887,17.0887,1200.0
2010-03-29 11:40:00,25.03,25.03,25.0,25.0,1700.0,17.0887,17.0887,17.0683,17.0683,1700.0
2010-03-29 11:45:00,25.0,25.02,24.99,24.99,6400.0,17.0683,17.0819,17.0614,17.0614,6400.0
2010-03-29 11:50:00,24.99,24.99,24.97,24.97,1000.0,17.0614,17.0614,17.0478,17.0478,1000.0
2010-03-29 11:55:00,24.97,24.97,24.97,24.97,1200.0,17.0478,17.0478,17.0478,17.0478,1200.0
2010-03-29 12:00:00,24.97,24.98,24.97,24.97,2700.0,17.0478,17.0546,17.0478,17.0478,2700.0
2010-03-29 12:05:00,24.97,24.98,24.97,24.97,700.0,17.0478,17.0546,17.0478,17.0478,700.0
2010-03-29 12:10:00,24.97,24.97,24.94,24.94,2700.0,17.0478,17.0478,17.0273,17.0273,2700.0
2010-03-29 12:15:00,24.94,24.94,24.92,24.92,1100.0,17.0273,17.0273,17.0136,17.0136,1100.0
2010-03-29 12:20:00,24.92,24.92,24.89,24.89,3800.0,17.0136,17.0136,16.9932,16.9932,3800.0
2010-03-29 12:25:00,24.89,24.9,24.87,24.9,6000.0,16.9932,17.0,16.9795,17.0,6000.0
2010-03-29 12:30:00,24.9,24.9,24.89,24.9,1700.0,17.0,17.0,16.9932,17.0,1700.0
2010-03-29 12:35:00,24.9,24.91,24.89,24.89,4600.0,17.0,17.0068,16.9932,16.9932,4600.0
2010-03-29 12:40:00,24.89,24.89,24.85,24.86,10200.0,16.9932,16.9932,16.9658,16.9727,10200.0
2010-03-29 12:45:00,24.86,24.87,24.83,24.83,21300.0,16.9727,16.9795,16.9522,16.9522,21300.0
2010-03-29 12:50:00,24.82,24.84,24.81,24.81,15200.0,16.9454,16.959,16.9385,16.9385,15200.0
2010-03-29 12:55:00,24.81,24.83,24.78,24.79,14400.0,16.9385,16.9522,16.9181,16.9249,14400.0
2010-03-29 13:00:00,24.77,24.8,24.77,24.8,5000.0,16.9112,16.9317,16.9112,16.9317,5000.0
2010-03-29 13:05:00,24.81,24.85,24.81,24.85,3700.0,16.9385,16.9658,16.9385,16.9658,3700.0
2010-03-29 13:10:00,24.85,24.87,24.84,24.87,1900.0,16.9658,16.9795,16.959,16.9795,1900.0
2010-03-29 13:15:00,24.86,24.87,24.86,24.87,600.0,16.9727,16.9795,16.9727,16.9795,600.0
2010-03-29 13:20:00,24.86,24.87,24.85,24.85,3200.0,16.9727,16.9795,16.9658,16.9658,3200.0
2010-03-29 13:25:00,24.85,24.87,24.84,24.86,8900.0,16.9658,16.9795,16.959,16.9727,8900.0
2010-03-29 13:30:00,24.86,24.86,24.84,24.85,3300.0,16.9727,16.9727,16.959,16.9658,3300.0
2010-03-29 13:35:00,24.84,24.84,24.82,24.83,2800.0,16.959,16.959,16.9454,16.9522,2800.0
2010-03-29 13:40:00,24.83,24.84,24.81,24.81,2100.0,16.9522,16.959,16.9385,16.9385,2100.0
2010-03-29 13:45:00,24.82,24.85,24.82,24.85,4200.0,16.9454,16.9658,16.9454,16.9658,4200.0
2010-03-29 13:50:00,24.85,24.86,24.85,24.85,1200.0,16.9658,16.9727,16.9658,16.9658,1200.0
2010-03-29 13:55:00,24.84,24.85,24.82,24.84,3700.0,16.959,16.9658,16.9454,16.959,3700.0
2010-03-29 14:00:00,24.84,24.84,24.8,24.81,4100.0,16.959,16.959,16.9317,16.9385,4100.0
2010-03-29 14:05:00,24.81,24.86,24.8,24.86,7100.0,16.9385,16.9727,16.9317,16.9727,7100.0
2010-03-29 14:10:00,24.85,24.87,24.84,24.86,6400.0,16.9658,16.9795,16.959,16.9727,6400.0
2010-03-29 14:15:00,24.86,24.87,24.86,24.86,2200.0,16.9727,16.9795,16.9727,16.9727,2200.0
2010-03-29 14:20:00,24.87,24.87,24.83,24.83,9000.0,16.9795,16.9795,16.9522,16.9522,9000.0
2010-03-29 14:25:00,24.83,24.85,24.77,24.77,17000.0,16.9522,16.9658,16.9112,16.9112,17000.0
2010-03-29 14:30:00,24.79,24.83,24.79,24.83,5000.0,16.9249,16.9522,16.9249,16.9522,5000.0
2010-03-29 14:35:00,24.83,24.83,24.82,24.83,3000.0,16.9522,16.9522,16.9454,16.9522,3000.0
2010-03-29 14:40:00,24.82,24.85,24.78,24.8,10700.0,16.9454,16.9658,16.9181,16.9317,10700.0
2010-03-29 14:45:00,24.8,24.82,24.77,24.8,8500.0,16.9317,16.9454,16.9112,16.9317,8500.0
2010-03-29 14:50:00,24.82,24.86,24.82,24.84,2000.0,16.9454,16.9727,16.9454,16.959,2000.0
2010-03-29 14:55:00,24.84,24.87,24.84,24.86,4100.0,16.959,16.9795,16.959,16.9727,4100.0
2010-03-29 15:00:00,24.85,24.87,24.85,24.86,4000.0,16.9658,16.9795,16.9658,16.9727,4000.0
2010-03-29 15:05:00,24.86,24.87,24.85,24.87,2500.0,16.9727,16.9795,16.9658,16.9795,2500.0
2010-03-29 15:10:00,24.87,24.89,24.86,24.89,5100.0,16.9795,16.9932,16.9727,16.9932,5100.0
2010-03-29 15:15:00,24.88,24.9,24.88,24.9,4200.0,16.9863,17.0,16.9863,17.0,4200.0
2010-03-29 15:20:00,24.9,24.9,24.89,24.9,1900.0,17.0,17.0,16.9932,17.0,1900.0
2010-03-29 15:25:00,24.89,24.9,24.89,24.89,4900.0,16.9932,17.0,16.9932,16.9932,4900.0
2010-03-29 15:30:00,24.89,24.9,24.89,24.89,3600.0,16.9932,17.0,16.9932,16.9932,3600.0
2010-03-29 15:35:00,24.89,24.9,24.88,24.88,7200.0,16.9932,17.0,16.9863,16.9863,7200.0
2010-03-29 15:40:00,24.88,24.89,24.88,24.89,5800.0,16.9863,16.9932,16.9863,16.9932,5800.0
2010-03-29 15:45:00,24.88,24.89,24.88,24.89,16100.0,16.9863,16.9932,16.9863,16.9932,16100.0
2010-03-29 15:50:00,24.89,24.94,24.88,24.92,22400.0,16.9932,17.0273,16.9863,17.0136,22400.0
2010-03-29 15:55:00,24.93,24.94,24.92,24.94,21500.0,17.0205,17.0273,17.0136,17.0273,21500.0
2010-03-30 09:30:00,25.01,25.02,24.93,25.01,6900.0,17.0751,17.0819,17.0205,17.0751,6900.0
2010-03-30 09:35:00,24.99,25.03,24.81,24.91,13100.0,17.0614,17.0887,16.9385,17.0068,13100.0
2010-03-30 09:40:00,24.93,25.0,24.93,24.95,2800.0,17.0205,17.0683,17.0205,17.0341,2800.0
2010-03-30 09:45:00,24.93,24.93,24.87,24.89,1600.0,17.0205,17.0205,16.9795,16.9932,1600.0
2010-03-30 09:50:00,24.92,24.96,24.91,24.94,800.0,17.0136,17.0409,17.0068,17.0273,800.0
2010-03-30 09:55:00,24.95,24.96,24.93,24.96,1000.0,17.0341,17.0409,17.0205,17.0409,1000.0
2010-03-30 10:00:00,24.97,25.01,24.97,25.0,2700.0,17.0478,17.0751,17.0478,17.0683,2700.0
2010-03-30 10:05:00,24.99,24.99,24.88,24.88,4100.0,17.0614,17.0614,16.9863,16.9863,4100.0
2010-03-30 10:10:00,24.88,24.96,24.88,24.93,32400.0,16.9863,17.0409,16.9863,17.0205,32400.0
2010-03-30 10:15:00,24.94,24.94,24.92,24.93,1000.0,17.0273,17.0273,17.0136,17.0205,1000.0
2010-03-30 10:20:00,24.92,24.94,24.92,24.93,2100.0,17.0136,17.0273,17.0136,17.0205,2100.0
2010-03-30 10:25:00,24.93,24.99,24.93,24.98,3500.0,17.0205,17.0614,17.0205,17.0546,3500.0
2010-03-30 10:30:00,24.99,25.01,24.99,25.01,1500.0,17.0614,17.0751,17.0614,17.0751,1500.0
2010-03-30 10:35:00,25.0,25.02,24.99,25.01,1500.0,17.0683,17.0819,17.0614,17.0751,1500.0
2010-03-30 10:40:00,25.02,25.04,25.01,25.01,900.0,17.0819,17.0956,17.0751,17.0751,900.0
2010-03-30 10:45:00,25.01,25.01,24.98,24.98,3200.0,17.0751,17.0751,17.0546,17.0546,3200.0
2010-03-30 10:50:00,24.97,25.03,24.96,25.01,26400.0,17.0478,17.0887,17.0409,17.0751,26400.0
2010-03-30 10:55:00,25.02,25.02,24.99,24.99,2200.0,17.0819,17.0819,17.0614,17.0614,2200.0
2010-03-30 11:00:00,25.01,25.03,24.97,25.02,24700.0,17.0751,17.0887,17.0478,17.0819,24700.0
2010-03-30 11:05:00,25.03,25.03,24.99,25.02,12900.0,17.0887,17.0887,17.0614,17.0819,12900.0
2010-03-30 11:10:00,25.02,25.03,24.99,25.0,1700.0,17.0819,17.0887,17.0614,17.0683,1700.0
2010-03-30 11:15:00,25.01,25.01,25.0,25.0,1100.0,17.0751,17.0751,17.0683,17.0683,1100.0
2010-03-30 11:20:00,24.98,25.02,24.97,24.99,23600.0,17.0546,17.0819,17.0478,17.0614,23600.0
2010-03-30 11:25:00,25.0,25.01,24.97,25.0,21400.0,17.0683,17.0751,17.0478,17.0683,21400.0
2010-03-30 11:30:00,24.97,24.98,24.97,24.98,500.0,17.0478,17.0546,17.0478,17.0546,500.0
2010-03-30 11:35:00,24.97,24.97,24.94,24.97,2100.0,17.0478,17.0478,17.0273,17.0478,2100.0
2010-03-30 11:40:00,24.97,24.98,24.96,24.98,3800.0,17.0478,17.0546,17.0409,17.0546,3800.0
2010-03-30 11:45:00,24.97,24.97,24.95,24.95,400.0,17.0478,17.0478,17.0341,17.0341,400.0
2010-03-30 11:50:00,24.96,24.99,24.96,24.96,4600.0,17.0409,17.0614,17.0409,17.0409,4600.0
2010-03-30 11:55:00,24.97,24.99,24.96,24.98,1700.0,17.0478,17.0614,17.0409,17.0546,1700.0
2010-03-30 12:00:00,24.97,24.97,24.95,24.95,1100.0,17.0478,17.0478,17.0341,17.0341,1100.0
2010-03-30 12:05:00,24.95,24.95,24.95,24.95,300.0,17.0341,17.0341,17.0341,17.0341,300.0
2010-03-30 12:10:00,24.95,24.95,24.92,24.95,2200.0,17.0341,17.0341,17.0136,17.0341,2200.0
2010-03-30 12:15:00,24.95,24.95,24.91,24.91,3100.0,17.0341,17.0341,17.0068,17.0068,3100.0
2010-03-30 12:20:00,24.91,24.93,24.91,24.92,300.0,17.0068,17.0205,17.0068,17.0136,300.0
2010-03-30 12:25:00,24.92,24.92,24.92,24.92,600.0,17.0136,17.0136,17.0136,17.0136,600.0
2010-03-30 12:30:00,24.94,24.94,24.92,24.92,1000.0,17.0273,17.0273,17.0136,17.0136,1000.0
2010-03-30 12:35:00,24.92,24.92,24.86,24.86,4700.0,17.0136,17.0136,16.9727,16.9727,4700.0
2010-03-30 12:40:00,24.89,24.91,24.87,24.89,8900.0,16.9932,17.0068,16.9795,16.9932,8900.0
2010-03-30 12:45:00,24.89,24.89,24.87,24.87,900.0,16.9932,16.9932,16.9795,16.9795,900.0
2010-03-30 12:50:00,24.85,24.85,24.85,24.85,200.0,16.9658,16.9658,16.9658,16.9658,200.0
2010-03-30 12:55:00,24.85,24.86,24.76,24.79,33100.0,16.9658,16.9727,16.9044,16.9249,33100.0
2010-03-30 13:00:00,24.8,24.8,24.78,24.79,900.0,16.9317,16.9317,16.9181,16.9249,900.0
2010-03-30 13:05:00,24.79,24.79,24.77,24.77,2400.0,16.9249,16.9249,16.9112,16.9112,2400.0
2010-03-30 13:10:00,24.77,24.77,24.77,24.77,200.0,16.9112,16.9112,16.9112,16.9112,200.0
2010-03-30 13:15:00,24.78,24.78,24.77,24.78,1200.0,16.9181,16.9181,16.9112,16.9181,1200.0
2010-03-30 13:20:00,24.78,24.79,24.77,24.79,3100.0,16.9181,16.9249,16.9112,16.9249,3100.0
2010-03-30 13:25:00,24.76,24.79,24.76,24.77,2600.0,16.9044,16.9249,16.9044,16.9112,2600.0
2010-03-30 13:30:00,24.77,24.77,24.77,24.77,1300.0,16.9112,16.9112,16.9112,16.9112,1300.0
2010-03-30 13:35:00,24.76,24.77,24.76,24.77,900.0,16.9044,16.9112,16.9044,16.9112,900.0
2010-03-30 13:40:00,24.78,24.79,24.78,24.79,1700.0,16.9181,16.9249,16.9181,16.9249,1700.0
2010-03-30 13:45:00,24.79,24.82,24.78,24.82,6300.0,16.9249,16.9454,16.9181,16.9454,6300.0
2010-03-30 13:50:00,24.82,24.84,24.81,24.83,10800.0,16.9454,16.959,16.9385,16.9522,10800.0
2010-03-30 13:55:00,24.83,24.83,24.81,24.81,1000.0,16.9522,16.9522,16.9385,16.9385,1000.0
2010-03-30 14:00:00,24.8,24.82,24.8,24.81,2400.0,16.9317,16.9454,16.9317,16.9385,2400.0
2010-03-30 14:05:00,24.81,24.83,24.81,24.83,400.0,16.9385,16.9522,16.9385,16.9522,400.0
2010-03-30 14:10:00,24.82,24.84,24.82,24.83,1700.0,16.9454,16.959,16.9454,16.9522,1700.0
2010-03-30 14:15:00,24.83,24.84,24.82,24.84,4800.0,16.9522,16.959,16.9454,16.959,4800.0
2010-03-30 14:20:00,24.84,24.84,24.83,24.84,900.0,16.959,16.959,16.9522,16.959,900.0
2010-03-30 14:25:00,24.84,24.86,24.84,24.85,800.0,16.959,16.9727,16.959,16.9658,800.0
2010-03-30 14:30:00,24.86,24.88,24.86,24.87,5200.0,16.9727,16.9863,16.9727,16.9795,5200.0
2010-03-30 14:35:00,24.87,24.9,24.86,24.9,2200.0,16.9795,17.0,16.9727,17.0,2200.0
2010-03-30 14:40:00,24.9,24.9,24.88,24.88,1700.0,17.0,17.0,16.9863,16.9863,1700.0
2010-03-30 14:45:00,24.88,24.89,24.88,24.88,2100.0,16.9863,16.9932,16.9863,16.9863,2100.0
2010-03-30 14:50:00,24.89,24.92,24.88,24.92,5100.0,16.9932,17.0136,16.9863,17.0136,5100.0
2010-03-30 14:55:00,24.92,24.93,24.92,24.93,1500.0,17.0136,17.0205,17.0136,17.0205,1500.0
2010-03-30 15:00:00,24.93,24.93,24.92,24.92,2400.0,17.0205,17.0205,17.0136,17.0136,2400.0
2010-03-30 15:05:00,24.93,24.93,24.92,24.93,2000.0,17.0205,17.0205,17.0136,17.0205,2000.0
2010-03-30 15:10:00,24.92,24.93,24.92,24.93,1500.0,17.0136,17.0205,17.0136,17.0205,1500.0
2010-03-30 15:15:00,24.93,24.93,24.91,24.92,5400.0,17.0205,17.0205,17.0068,17.0136,5400.0
2010-03-30 15:20:00,24.92,24.93,24.91,24.92,2700.0,17.0136,17.0205,17.0068,17.0136,2700.0
2010-03-30 15:25:00,24.93,24.94,24.92,24.94,7100.0,17.0205,17.0273,17.0136,17.0273,7100.0
2010-03-30 15:30:00,24.93,24.94,24.93,24.94,4000.0,17.0205,17.0273,17.0205,17.0273,4000.0
2010-03-30 15:35:00,24.93,24.93,24.88,24.88,16900.0,17.0205,17.0205,16.9863,16.9863,16900.0
2010-03-30 15:40:00,24.89,24.91,24.87,24.9,7300.0,16.9932,17.0068,16.9795,17.0,7300.0
2010-03-30 15:45:00,24.9,24.92,24.9,24.91,5800.0,17.0,17.0136,17.0,17.0068,5800.0
2010-03-30 15:50:00,24.91,24.92,24.88,24.88,11700.0,17.0068,17.0136,16.9863,16.9863,11700.0
2010-03-30 15:55:00,24.88,24.89,24.88,24.88,14600.0,16.9863,16.9932,16.9863,16.9863,14600.0
2010-03-31 09:30:00,24.83,24.94,24.82,24.82,5300.0,16.9522,17.0273,16.9454,16.9454,5300.0
2010-03-31 09:35:00,24.82,24.86,24.82,24.86,1300.0,16.9454,16.9727,16.9454,16.9727,1300.0
2010-03-31 09:40:00,24.85,24.88,24.82,24.84,1100.0,16.9658,16.9863,16.9454,16.959,1100.0
2010-03-31 09:45:00,24.83,24.83,24.74,24.74,1400.0,16.9522,16.9522,16.8907,16.8907,1400.0
2010-03-31 09:50:00,24.78,24.82,24.78,24.81,2800.0,16.9181,16.9454,16.9181,16.9385,2800.0
2010-03-31 09:55:00,24.79,24.8,24.74,24.76,3900.0,16.9249,16.9317,16.8907,16.9044,3900.0
2010-03-31 10:00:00,24.76,24.76,24.72,24.74,4300.0,16.9044,16.9044,16.8771,16.8907,4300.0
2010-03-31 10:05:00,24.74,24.79,24.74,24.79,1800.0,16.8907,16.9249,16.8907,16.9249,1800.0
2010-03-31 10:10:00,24.79,24.84,24.78,24.81,5300.0,16.9249,16.959,16.9181,16.9385,5300.0
2010-03-31 10:15:00,24.78,24.82,24.78,24.79,8400.0,16.9181,16.9454,16.9181,16.9249,8400.0
2010-03-31 10:20:00,24.8,24.82,24.76,24.82,3200.0,16.9317,16.9454,16.9044,16.9454,3200.0
2010-03-31 10:25:00,24.81,24.82,24.81,24.81,1500.0,16.9385,16.9454,16.9385,16.9385,1500.0
2010-03-31 10:30:00,24.82,24.82,24.82,24.82,300.0,16.9454,16.9454,16.9454,16.9454,300.0
2010-03-31 10:35:00,24.82,24.82,24.8,24.81,1500.0,16.9454,16.9454,16.9317,16.9385,1500.0
2010-03-31 10:40:00,24.8,24.81,24.78,24.8,2400.0,16.9317,16.9385,16.9181,16.9317,2400.0
2010-03-31 10:45:00,24.81,24.83,24.78,24.79,17600.0,16.9385,16.9522,16.9181,16.9249,17600.0
2010-03-31 10:50:00,24.79,24.81,24.77,24.79,25800.0,16.9249,16.9385,16.9112,16.9249,25800.0
2010-03-31 10:55:00,24.8,24.8,24.79,24.8,700.0,16.9317,16.9317,16.9249,16.9317,700.0
2010-03-31 11:00:00,24.8,24.8,24.79,24.8,2300.0,16.9317,16.9317,16.9249,16.9317,2300.0
2010-03-31 11:05:00,24.8,24.83,24.8,24.83,5200.0,16.9317,16.9522,16.9317,16.9522,5200.0
2010-03-31 11:10:00,24.83,24.83,24.82,24.82,1300.0,16.9522,16.9522,16.9454,16.9454,1300.0
2010-03-31 11:15:00,24.81,24.81,24.79,24.79,700.0,16.9385,16.9385,16.9249,16.9249,700.0
2010-03-31 11:20:00,24.78,24.78,24.77,24.77,600.0,16.9181,16.9181,16.9112,16.9112,600.0
2010-03-31 11:25:00,24.79,24.79,24.78,24.78,700.0,16.9249,16.9249,16.9181,16.9181,700.0
2010-03-31 11:30:00,24.79,24.83,24.78,24.83,4600.0,16.9249,16.9522,16.9181,16.9522,4600.0
2010-03-31 11:35:00,24.82,24.84,24.82,24.82,2300.0,16.9454,16.959,16.9454,16.9454,2300.0
2010-03-31 11:40:00,24.82,24.85,24.82,24.84,3900.0,16.9454,16.9658,16.9454,16.959,3900.0
2010-03-31 11:45:00,24.83,24.83,24.8,24.81,3800.0,16.9522,16.9522,16.9317,16.9385,3800.0
2010-03-31 11:50:00,24.8,24.8,24.8,24.8,100.0,16.9317,16.9317,16.9317,16.9317,100.0
2010-03-31 11:55:00,24.8,24.8,24.79,24.79,1200.0,16.9317,16.9317,16.9249,16.9249,1200.0
2010-03-31 12:00:00,24.79,24.79,24.76,24.79,2800.0,16.9249,16.9249,16.9044,16.9249,2800.0
2010-03-31 12:05:00,24.79,24.79,24.79,24.79,100.0,16.9249,16.9249,16.9249,16.9249,100.0
2010-03-31 12:10:00,24.78,24.78,24.78,24.78,800.0,16.9181,16.9181,16.9181,16.9181,800.0
2010-03-31 12:15:00,24.79,24.8,24.79,24.8,1100.0,16.9249,16.9317,16.9249,16.9317,1100.0
2010-03-31 12:20:00,24.8,24.81,24.79,24.79,1000.0,16.9317,16.9385,16.9249,16.9249,1000.0
2010-03-31 12:25:00,24.81,24.82,24.81,24.81,1400.0,16.9385,16.9454,16.9385,16.9385,1400.0
2010-03-31 12:30:00,24.81,24.81,24.81,24.81,600.0,16.9385,16.9385,16.9385,16.9385,600.0
2010-03-31 12:35:00,24.8,24.81,24.8,24.81,300.0,16.9317,16.9385,16.9317,16.9385,300.0
2010-03-31 12:40:00,24.81,24.83,24.81,24.83,1100.0,16.9385,16.9522,16.9385,16.9522,1100.0
2010-03-31 12:45:00,24.82,24.84,24.81,24.81,700.0,16.9454,16.959,16.9385,16.9385,700.0
2010-03-31 12:50:00,24.8,24.81,24.8,24.81,400.0,16.9317,16.9385,16.9317,16.9385,400.0
2010-03-31 12:55:00,24.81,24.82,24.81,24.81,1200.0,16.9385,16.9454,16.9385,16.9385,1200.0
2010-03-31 13:00:00,24.81,24.81,24.73,24.8,8100.0,16.9385,16.9385,16.8839,16.9317,8100.0
2010-03-31 13:05:00,24.79,24.82,24.79,24.8,1200.0,16.9249,16.9454,16.9249,16.9317,1200.0
2010-03-31 13:10:00,24.78,24.79,24.76,24.78,11900.0,16.9181,16.9249,16.9044,16.9181,11900.0
2010-03-31 13:15:00,24.79,24.81,24.78,24.79,2300.0,16.9249,16.9385,16.9181,16.9249,2300.0
2010-03-31 13:20:00,24.78,24.8,24.78,24.8,500.0,16.9181,16.9317,16.9181,16.9317,500.0
2010-03-31 13:25:00,24.8,24.81,24.77,24.79,18600.0,16.9317,16.9385,16.9112,16.9249,18600.0
2010-03-31 13:30:00,24.79,24.79,24.76,24.76,1100.0,16.9249,16.9249,16.9044,16.9044,1100.0
2010-03-31 13:35:00,24.76,24.76,24.75,24.75,1200.0,16.9044,16.9044,16.8976,16.8976,1200.0
2010-03-31 13:40:00,24.75,24.75,24.74,24.74,1000.0,16.8976,16.8976,16.8907,16.8907,1000.0
2010-03-31 13:45:00,24.76,24.76,24.76,24.76,700.0,16.9044,16.9044,16.9044,16.9044,700.0
2010-03-31 13:50:00,24.77,24.81,24.76,24.79,9300.0,16.9112,16.9385,16.9044,16.9249,9300.0
2010-03-31 13:55:00,24.8,24.8,24.79,24.8,700.0,16.9317,16.9317,16.9249,16.9317,700.0
2010-03-31 14:00:00,24.79,24.79,24.78,24.78,1200.0,16.9249,16.9249,16.9181,16.9181,1200.0
2010-03-31 14:05:00,24.78,24.79,24.77,24.79,2800.0,16.9181,16.9249,16.9112,16.9249,2800.0
2010-03-31 14:10:00,24.81,24.81,24.8,24.8,700.0,16.9385,16.9385,16.9317,16.9317,700.0
2010-03-31 14:15:00,24.78,24.79,24.77,24.78,2300.0,16.9181,16.9249,16.9112,16.9181,2300.0
2010-03-31 14:20:00,24.79,24.8,24.78,24.8,3300.0,16.9249,16.9317,16.9181,16.9317,3300.0
2010-03-31 14:25:00,24.78,24.8,24.77,24.78,3300.0,16.9181,16.9317,16.9112,16.9181,3300.0
2010-03-31 14:30:00,24.78,24.78,24.75,24.77,4300.0,16.9181,16.9181,16.8976,16.9112,4300.0
2010-03-31 14:35:00,24.77,24.77,24.75,24.75,2600.0,16.9112,16.9112,16.8976,16.8976,2600.0
2010-03-31 14:40:00,24.76,24.77,24.76,24.76,2100.0,16.9044,16.9112,16.9044,16.9044,2100.0
2010-03-31 14:45:00,24.75,24.75,24.73,24.74,4000.0,16.8976,16.8976,16.8839,16.8907,4000.0
2010-03-31 14:50:00,24.73,24.73,24.69,24.69,11800.0,16.8839,16.8839,16.8566,16.8566,11800.0
2010-03-31 14:55:00,24.69,24.7,24.69,24.69,5400.0,16.8566,16.8634,16.8566,16.8566,5400.0
2010-03-31 15:00:00,24.69,24.71,24.69,24.7,4500.0,16.8566,16.8703,16.8566,16.8634,4500.0
2010-03-31 15:05:00,24.69,24.71,24.68,24.7,3400.0,16.8566,16.8703,16.8498,16.8634,3400.0
2010-03-31 15:10:00,24.71,24.71,24.7,24.7,3400.0,16.8703,16.8703,16.8634,16.8634,3400.0
2010-03-31 15:15:00,24.69,24.71,24.69,24.7,2400.0,16.8566,16.8703,16.8566,16.8634,2400.0
2010-03-31 15:20:00,24.7,24.71,24.67,24.68,2900.0,16.8634,16.8703,16.843,16.8498,2900.0
2010-03-31 15:25:00,24.67,24.69,24.67,24.69,3800.0,16.843,16.8566,16.843,16.8566,3800.0
2010-03-31 15:30:00,24.69,24.7,24.69,24.69,4100.0,16.8566,16.8634,16.8566,16.8566,4100.0
2010-03-31 15:35:00,24.69,24.69,24.65,24.65,5600.0,16.8566,16.8566,16.8293,16.8293,5600.0
2010-03-31 15:40:00,24.65,24.67,24.65,24.65,5900.0,16.8293,16.843,16.8293,16.8293,5900.0
2010-03-31 15:45:00,24.65,24.65,24.56,24.57,18400.0,16.8293,16.8293,16.7679,16.7747,18400.0
2010-03-31 15:50:00,24.56,24.57,24.54,24.55,20300.0,16.7679,16.7747,16.7542,16.761,20300.0
2010-03-31 15:55:00,24.56,24.58,24.53,24.57,31600.0,16.7679,16.7815,16.7474,16.7747,31600.0
2010-04-01 09:30:00,24.59,24.71,24.56,24.67,7700.0,16.7883,16.8703,16.7679,16.843,7700.0
2010-04-01 09:35:00,24.65,24.65,24.56,24.61,5700.0,16.8293,16.8293,16.7679,16.802,5700.0
2010-04-01 09:40:00,24.62,24.67,24.6,24.67,5400.0,16.8088,16.843,16.7952,16.843,5400.0
2010-04-01 09:45:00,24.67,24.72,24.65,24.7,3600.0,16.843,16.8771,16.8293,16.8634,3600.0
2010-04-01 09:50:00,24.71,24.72,24.68,24.72,3100.0,16.8703,16.8771,16.8498,16.8771,3100.0
2010-04-01 09:55:00,24.71,24.73,24.7,24.7,5700.0,16.8703,16.8839,16.8634,16.8634,5700.0
2010-04-01 10:00:00,24.72,24.72,24.68,24.72,4200.0,16.8771,16.8771,16.8498,16.8771,4200.0
2010-04-01 10:05:00,24.72,24.73,24.57,24.58,12300.0,16.8771,16.8839,16.7747,16.7815,12300.0
2010-04-01 10:10:00,24.59,24.64,24.59,24.63,4600.0,16.7883,16.8225,16.7883,16.8156,4600.0
2010-04-01 10:15:00,24.63,24.66,24.6,24.61,4700.0,16.8156,16.8361,16.7952,16.802,4700.0
2010-04-01 10:20:00,24.62,24.63,24.61,24.63,5400.0,16.8088,16.8156,16.802,16.8156,5400.0
2010-04-01 10:25:00,24.62,24.63,24.61,24.61,4900.0,16.8088,16.8156,16.802,16.802,4900.0
2010-04-01 10:30:00,24.61,24.62,24.6,24.61,2300.0,16.802,16.8088,16.7952,16.802,2300.0
2010-04-01 10:35:00,24.61,24.61,24.57,24.57,5800.0,16.802,16.802,16.7747,16.7747,5800.0
2010-04-01 10:40:00,24.57,24.61,24.57,24.59,5500.0,16.7747,16.802,16.7747,16.7883,5500.0
2010-04-01 10:45:00,24.59,24.59,24.57,24.58,2100.0,16.7883,16.7883,16.7747,16.7815,2100.0
2010-04-01 10:50:00,24.58,24.59,24.56,24.56,5100.0,16.7815,16.7883,16.7679,16.7679,5100.0
2010-04-01 10:55:00,24.55,24.57,24.5,24.55,24600.0,16.761,16.7747,16.7269,16.761,24600.0
2010-04-01 11:00:00,24.54,24.54,24.48,24.53,17600.0,16.7542,16.7542,16.7132,16.7474,17600.0
2010-04-01 11:05:00,24.54,24.54,24.5,24.51,10900.0,16.7542,16.7542,16.7269,16.7337,10900.0
2010-04-01 11:10:00,24.51,24.52,24.49,24.49,2500.0,16.7337,16.7405,16.7201,16.7201,2500.0
2010-04-01 11:15:00,24.51,24.51,24.5,24.5,2200.0,16.7337,16.7337,16.7269,16.7269,2200.0
2010-04-01 11:20:00,24.5,24.51,24.5,24.51,1300.0,16.7269,16.7337,16.7269,16.7337,1300.0
2010-04-01 11:25:00,24.52,24.52,24.5,24.5,1400.0,16.7405,16.7405,16.7269,16.7269,1400.0
2010-04-01 11:30:00,24.5,24.51,24.5,24.51,1800.0,16.7269,16.7337,16.7269,16.7337,1800.0
2010-04-01 11:35:00,24.51,24.55,24.51,24.55,3200.0,16.7337,16.761,16.7337,16.761,3200.0
2010-04-01 11:40:00,24.55,24.55,24.51,24.52,9000.0,16.761,16.761,16.7337,16.7405,9000.0
2010-04-01 11:45:00,24.52,24.57,24.52,24.56,7200.0,16.7405,16.7747,16.7405,16.7679,7200.0
2010-04-01 11:50:00,24.57,24.57,24.56,24.57,1700.0,16.7747,16.7747,16.7679,16.7747,1700.0
2010-04-01 11:55:00,24.56,24.56,24.52,24.52,4600.0,16.7679,16.7679,16.7405,16.7405,4600.0
2010-04-01 12:00:00,24.52,24.52,24.49,24.51,9400.0,16.7405,16.7405,16.7201,16.7337,9400.0
2010-04-01 12:05:00,24.52,24.52,24.51,24.51,1700.0,16.7405,16.7405,16.7337,16.7337,1700.0
2010-04-01 12:10:00,24.51,24.52,24.51,24.51,6800.0,16.7337,16.7405,16.7337,16.7337,6800.0
2010-04-01 12:15:00,24.51,24.52,24.5,24.51,11500.0,16.7337,16.7405,16.7269,16.7337,11500.0
2010-04-01 12:20:00,24.51,24.51,24.49,24.5,4000.0,16.7337,16.7337,16.7201,16.7269,4000.0
2010-04-01 12:25:00,24.49,24.5,24.46,24.47,4800.0,16.7201,16.7269,16.6996,16.7064,4800.0
2010-04-01 12:30:00,24.47,24.49,24.47,24.48,2500.0,16.7064,16.7201,16.7064,16.7132,2500.0
2010-04-01 12:35:00,24.48,24.48,24.47,24.48,3400.0,16.7132,16.7132,16.7064,16.7132,3400.0
2010-04-01 12:40:00,24.48,24.49,24.47,24.47,6400.0,16.7132,16.7201,16.7064,16.7064,6400.0
2010-04-01 12:45:00,24.47,24.48,24.46,24.46,4700.0,16.7064,16.7132,16.6996,16.6996,4700.0
2010-04-01 12:50:00,24.46,24.47,24.45,24.47,700.0,16.6996,16.7064,16.6928,16.7064,700.0
2010-04-01 12:55:00,24.46,24.47,24.45,24.46,4800.0,16.6996,16.7064,16.6928,16.6996,4800.0
2010-04-01 13:00:00,24.46,24.46,24.43,24.43,3200.0,16.6996,16.6996,16.6791,16.6791,3200.0
2010-04-01 13:05:00,24.44,24.44,24.42,24.44,2100.0,16.6859,16.6859,16.6723,16.6859,2100.0
2010-04-01 13:10:00,24.44,24.46,24.44,24.45,1800.0,16.6859,16.6996,16.6859,16.6928,1800.0
2010-04-01 13:15:00,24.46,24.46,24.43,24.44,4200.0,16.6996,16.6996,16.6791,16.6859,4200.0
2010-04-01 13:20:00,24.44,24.44,24.42,24.42,6900.0,16.6859,16.6859,16.6723,16.6723,6900.0
2010-04-01 13:25:00,24.43,24.43,24.41,24.41,2600.0,16.6791,16.6791,16.6654,16.6654,2600.0
2010-04-01 13:30:00,24.43,24.43,24.42,24.42,1500.0,16.6791,16.6791,16.6723,16.6723,1500.0
2010-04-01 13:35:00,24.43,24.43,24.34,24.37,18200.0,16.6791,16.6791,16.6177,16.6381,18200.0
2010-04-01 13:40:00,24.38,24.39,24.36,24.36,4400.0,16.645,16.6518,16.6313,16.6313,4400.0
2010-04-01 13:45:00,24.36,24.36,24.33,24.34,2000.0,16.6313,16.6313,16.6108,16.6177,2000.0
2010-04-01 13:50:00,24.33,24.35,24.33,24.33,2900.0,16.6108,16.6245,16.6108,16.6108,2900.0
2010-04-01 13:55:00,24.33,24.37,24.33,24.36,4100.0,16.6108,16.6381,16.6108,16.6313,4100.0
2010-04-01 14:00:00,24.37,24.39,24.35,24.35,6200.0,16.6381,16.6518,16.6245,16.6245,6200.0
2010-04-01 14:05:00,24.36,24.37,24.35,24.36,3600.0,16.6313,16.6381,16.6245,16.6313,3600.0
2010-04-01 14:10:00,24.36,24.37,24.36,24.36,900.0,16.6313,16.6381,16.6313,16.6313,900.0
2010-04-01 14:15:00,24.36,24.4,24.36,24.38,2900.0,16.6313,16.6586,16.6313,16.645,2900.0
2010-04-01 14:20:00,24.39,24.4,24.39,24.4,1100.0,16.6518,16.6586,16.6518,16.6586,1100.0
2010-04-01 14:25:00,24.39,24.4,24.36,24.38,9400.0,16.6518,16.6586,16.6313,16.645,9400.0
2010-04-01 14:30:00,24.37,24.39,24.37,24.37,4600.0,16.6381,16.6518,16.6381,16.6381,4600.0
2010-04-01 14:35:00,24.37,24.38,24.37,24.38,3500.0,16.6381,16.645,16.6381,16.645,3500.0
2010-04-01 14:40:00,24.37,24.38,24.34,24.37,17100.0,16.6381,16.645,16.6177,16.6381,17100.0
2010-04-01 14:45:00,24.36,24.39,24.36,24.39,4500.0,16.6313,16.6518,16.6313,16.6518,4500.0
2010-04-01 14:50:00,24.39,24.41,24.38,24.4,4600.0,16.6518,16.6654,16.645,16.6586,4600.0
2010-04-01 14:55:00,24.4,24.4,24.37,24.37,4700.0,16.6586,16.6586,16.6381,16.6381,4700.0
2010-04-01 15:00:00,24.37,24.39,24.37,24.38,3200.0,16.6381,16.6518,16.6381,16.645,3200.0
2010-04-01 15:05:00,24.38,24.4,24.38,24.4,2900.0,16.645,16.6586,16.645,16.6586,2900.0
2010-04-01 15:10:00,24.39,24.4,24.39,24.39,4200.0,16.6518,16.6586,16.6518,16.6518,4200.0
2010-04-01 15:15:00,24.4,24.4,24.39,24.4,3700.0,16.6586,16.6586,16.6518,16.6586,3700.0
2010-04-01 15:20:00,24.39,24.4,24.39,24.4,5400.0,16.6518,16.6586,16.6518,16.6586,5400.0
2010-04-01 15:25:00,24.39,24.42,24.39,24.41,9800.0,16.6518,16.6723,16.6518,16.6654,9800.0
2010-04-01 15:30:00,24.4,24.43,24.4,24.43,7300.0,16.6586,16.6791,16.6586,16.6791,7300.0
2010-04-01 15:35:00,24.42,24.44,24.42,24.44,7000.0,16.6723,16.6859,16.6723,16.6859,7000.0
2010-04-01 15:40:00,24.43,24.45,24.43,24.45,5500.0,16.6791,16.6928,16.6791,16.6928,5500.0
2010-04-01 15:45:00,24.45,24.45,24.44,24.44,5900.0,16.6928,16.6928,16.6859,16.6859,5900.0
2010-04-01 15:50:00,24.45,24.45,24.44,24.45,8500.0,16.6928,16.6928,16.6859,16.6928,8500.0
2010-04-01 15:55:00,24.45,24.5,24.44,24.5,20100.0,16.6928,16.7269,16.6859,16.7269,20100.0
2010-04-05 09:30:00,24.5,24.65,24.46,24.46,7900.0,16.7269,16.8293,16.6996,16.6996,7900.0
2010-04-05 09:35:00,24.49,24.53,24.48,24.48,2800.0,16.7201,16.7474,16.7132,16.7132,2800.0
2010-04-05 09:40:00,24.47,24.57,24.47,24.54,4400.0,16.7064,16.7747,16.7064,16.7542,4400.0
2010-04-05 09:45:00,24.57,24.58,24.55,24.57,4200.0,16.7747,16.7815,16.761,16.7747,4200.0
2010-04-05 09:50:00,24.58,24.6,24.57,24.58,3300.0,16.7815,16.7952,16.7747,16.7815,3300.0
2010-04-05 09:55:00,24.57,24.57,24.56,24.57,900.0,16.7747,16.7747,16.7679,16.7747,900.0
2010-04-05 10:00:00,24.57,24.59,24.55,24.55,4000.0,16.7747,16.7883,16.761,16.761,4000.0
2010-04-05 10:05:00,24.56,24.59,24.56,24.57,1700.0,16.7679,16.7883,16.7679,16.7747,1700.0
2010-04-05 10:10:00,24.57,24.58,24.56,24.57,2700.0,16.7747,16.7815,16.7679,16.7747,2700.0
2010-04-05 10:15:00,24.57,24.58,24.56,24.56,3300.0,16.7747,16.7815,16.7679,16.7679,3300.0
2010-04-05 10:20:00,24.57,24.57,24.55,24.55,900.0,16.7747,16.7747,16.761,16.761,900.0
2010-04-05 10:25:00,24.56,24.57,24.55,24.55,2300.0,16.7679,16.7747,16.761,16.761,2300.0
2010-04-05 10:30:00,24.54,24.57,24.54,24.57,1900.0,16.7542,16.7747,16.7542,16.7747,1900.0
2010-04-05 10:35:00,24.57,24.57,24.55,24.55,2200.0,16.7747,16.7747,16.761,16.761,2200.0
2010-04-05 10:40:00,24.55,24.56,24.55,24.56,2900.0,16.761,16.7679,16.761,16.7679,2900.0
2010-04-05 10:45:00,24.56,24.57,24.56,24.56,3300.0,16.7679,16.7747,16.7679,16.7679,3300.0
2010-04-05 10:50:00,24.56,24.57,24.54,24.55,7000.0,16.7679,16.7747,16.7542,16.761,7000.0
2010-04-05 10:55:00,24.54,24.55,24.53,24.54,1300.0,16.7542,16.761,16.7474,16.7542,1300.0
2010-04-05 11:00:00,24.55,24.56,24.55,24.56,2500.0,16.761,16.7679,16.761,16.7679,2500.0
2010-04-05 11:05:00,24.56,24.57,24.56,24.56,4300.0,16.7679,16.7747,16.7679,16.7679,4300.0
2010-04-05 11:10:00,24.57,24.57,24.56,24.57,2000.0,16.7747,16.7747,16.7679,16.7747,2000.0
2010-04-05 11:15:00,24.57,24.57,24.56,24.56,900.0,16.7747,16.7747,16.7679,16.7679,900.0
2010-04-05 11:20:00,24.56,24.57,24.56,24.57,2300.0,16.7679,16.7747,16.7679,16.7747,2300.0
2010-04-05 11:25:00,24.56,24.57,24.55,24.55,3400.0,16.7679,16.7747,16.761,16.761,3400.0
2010-04-05 11:30:00,24.55,24.55,24.52,24.52,8700.0,16.761,16.761,16.7405,16.7405,8700.0
2010-04-05 11:35:00,24.52,24.53,24.52,24.53,1500.0,16.7405,16.7474,16.7405,16.7474,1500.0
2010-04-05 11:40:00,24.53,24.53,24.48,24.49,9700.0,16.7474,16.7474,16.7132,16.7201,9700.0
2010-04-05 11:45:00,24.5,24.52,24.49,24.52,8100.0,16.7269,16.7405,16.7201,16.7405,8100.0
2010-04-05 11:50:00,24.51,24.51,24.5,24.5,2800.0,16.7337,16.7337,16.7269,16.7269,2800.0
2010-04-05 11:55:00,24.5,24.51,24.48,24.5,9000.0,16.7269,16.7337,16.7132,16.7269,9000.0
2010-04-05 12:00:00,24.5,24.51,24.5,24.51,4200.0,16.7269,16.7337,16.7269,16.7337,4200.0
2010-04-05 12:05:00,24.5,24.51,24.49,24.49,8300.0,16.7269,16.7337,16.7201,16.7201,8300.0
2010-04-05 12:10:00,24.5,24.52,24.49,24.51,9800.0,16.7269,16.7405,16.7201,16.7337,9800.0
2010-04-05 12:15:00,24.5,24.53,24.5,24.52,8100.0,16.7269,16.7474,16.7269,16.7405,8100.0
2010-04-05 12:20:00,24.52,24.53,24.51,24.52,5000.0,16.7405,16.7474,16.7337,16.7405,5000.0
2010-04-05 12:25:00,24.53,24.53,24.51,24.52,5400.0,16.7474,16.7474,16.7337,16.7405,5400.0
2010-04-05 12:30:00,24.52,24.53,24.51,24.51,5900.0,16.7405,16.7474,16.7337,16.7337,5900.0
2010-04-05 12:35:00,24.51,24.52,24.51,24.51,3400.0,16.7337,16.7405,16.7337,16.7337,3400.0
2010-04-05 12:40:00,24.52,24.52,24.5,24.5,3900.0,16.7405,16.7405,16.7269,16.7269,3900.0
2010-04-05 12:45:00,24.5,24.51,24.5,24.5,500.0,16.7269,16.7337,16.7269,16.7269,500.0
2010-04-05 12:50:00,24.5,24.51,24.5,24.5,1100.0,16.7269,16.7337,16.7269,16.7269,1100.0
2010-04-05 12:55:00,24.5,24.51,24.5,24.51,900.0,16.7269,16.7337,16.7269,16.7337,900.0
2010-04-05 13:00:00,24.5,24.51,24.5,24.5,800.0,16.7269,16.7337,16.7269,16.7269,800.0
2010-04-05 13:05:00,24.5,24.5,24.48,24.48,5600.0,16.7269,16.7269,16.7132,16.7132,5600.0
2010-04-05 13:10:00,24.47,24.5,24.47,24.48,3200.0,16.7064,16.7269,16.7064,16.7132,3200.0
2010-04-05 13:15:00,24.5,24.52,24.5,24.52,2300.0,16.7269,16.7405,16.7269,16.7405,2300.0
2010-04-05 13:20:00,24.51,24.51,24.47,24.47,12500.0,16.7337,16.7337,16.7064,16.7064,12500.0
2010-04-05 13:25:00,24.48,24.5,24.47,24.49,4200.0,16.7132,16.7269,16.7064,16.7201,4200.0
2010-04-05 13:30:00,24.5,24.5,24.49,24.5,2500.0,16.7269,16.7269,16.7201,16.7269,2500.0
2010-04-05 13:35:00,24.5,24.51,24.5,24.5,5000.0,16.7269,16.7337,16.7269,16.7269,5000.0
2010-04-05 13:40:00,24.5,24.5,24.49,24.49,4000.0,16.7269,16.7269,16.7201,16.7201,4000.0
2010-04-05 13:45:00,24.5,24.5,24.49,24.5,1900.0,16.7269,16.7269,16.7201,16.7269,1900.0
2010-04-05 13:50:00,24.51,24.53,24.5,24.52,5200.0,16.7337,16.7474,16.7269,16.7405,5200.0
2010-04-05 13:55:00,24.53,24.54,24.52,24.53,3400.0,16.7474,16.7542,16.7405,16.7474,3400.0
2010-04-05 14:00:00,24.53,24.54,24.53,24.53,2700.0,16.7474,16.7542,16.7474,16.7474,2700.0
2010-04-05 14:05:00,24.54,24.54,24.53,24.54,2300.0,16.7542,16.7542,16.7474,16.7542,2300.0
2010-04-05 14:10:00,24.54,24.54,24.53,24.53,1100.0,16.7542,16.7542,16.7474,16.7474,1100.0
2010-04-05 14:15:00,24.53,24.56,24.53,24.54,15300.0,16.7474,16.7679,16.7474,16.7542,15300.0
2010-04-05 14:20:00,24.55,24.55,24.54,24.55,2300.0,16.761,16.761,16.7542,16.761,2300.0
2010-04-05 14:25:00,24.55,24.56,24.54,24.55,7600.0,16.761,16.7679,16.7542,16.761,7600.0
2010-04-05 14:30:00,24.55,24.56,24.55,24.55,6000.0,16.761,16.7679,16.761,16.761,6000.0
2010-04-05 14:35:00,24.55,24.57,24.55,24.56,21300.0,16.761,16.7747,16.761,16.7679,21300.0
2010-04-05 14:40:00,24.56,24.56,24.55,24.55,7300.0,16.7679,16.7679,16.761,16.761,7300.0
2010-04-05 14:45:00,24.56,24.56,24.55,24.55,5300.0,16.7679,16.7679,16.761,16.761,5300.0
2010-04-05 14:50:00,24.55,24.55,24.54,24.54,6100.0,16.761,16.761,16.7542,16.7542,6100.0
2010-04-05 14:55:00,24.55,24.55,24.54,24.54,5400.0,16.761,16.761,16.7542,16.7542,5400.0
2010-04-05 15:00:00,24.54,24.54,24.53,24.53,4200.0,16.7542,16.7542,16.7474,16.7474,4200.0
2010-04-05 15:05:00,24.53,24.54,24.53,24.54,5900.0,16.7474,16.7542,16.7474,16.7542,5900.0
2010-04-05 15:10:00,24.53,24.54,24.53,24.53,5600.0,16.7474,16.7542,16.7474,16.7474,5600.0
2010-04-05 15:15:00,24.54,24.54,24.53,24.53,6500.0,16.7542,16.7542,16.7474,16.7474,6500.0
2010-04-05 15:20:00,24.53,24.54,24.53,24.54,6100.0,16.7474,16.7542,16.7474,16.7542,6100.0
2010-04-05 15:25:00,24.53,24.54,24.53,24.54,6200.0,16.7474,16.7542,16.7474,16.7542,6200.0
2010-04-05 15:30:00,24.54,24.54,24.53,24.53,10600.0,16.7542,16.7542,16.7474,16.7474,10600.0
2010-04-05 15:35:00,24.54,24.54,24.53,24.54,12500.0,16.7542,16.7542,16.7474,16.7542,12500.0
2010-04-05 15:40:00,24.54,24.54,24.53,24.54,10500.0,16.7542,16.7542,16.7474,16.7542,10500.0
2010-04-05 15:45:00,24.54,24.58,24.53,24.58,27300.0,16.7542,16.7815,16.7474,16.7815,27300.0
2010-04-05 15:50:00,24.57,24.58,24.57,24.58,16200.0,16.7747,16.7815,16.7747,16.7815,16200.0
2010-04-05 15:55:00,24.57,24.58,24.57,24.58,34800.0,16.7747,16.7815,16.7747,16.7815,34800.0
2010-04-06 09:30:00,24.46,24.63,24.46,24.63,15600.0,16.6996,16.8156,16.6996,16.8156,15600.0
2010-04-06 09:35:00,24.64,24.71,24.63,24.71,7800.0,16.8225,16.8703,16.8156,16.8703,7800.0
2010-04-06 09:40:00,24.72,24.8,24.72,24.8,14700.0,16.8771,16.9317,16.8771,16.9317,14700.0
2010-04-06 09:45:00,24.8,24.82,24.77,24.78,2500.0,16.9317,16.9454,16.9112,16.9181,2500.0
2010-04-06 09:50:00,24.77,24.78,24.74,24.74,3200.0,16.9112,16.9181,16.8907,16.8907,3200.0
2010-04-06 09:55:00,24.74,24.74,24.72,24.72,2600.0,16.8907,16.8907,16.8771,16.8771,2600.0
2010-04-06 10:00:00,24.72,24.72,24.66,24.68,4200.0,16.8771,16.8771,16.8361,16.8498,4200.0
2010-04-06 10:05:00,24.67,24.67,24.59,24.59,4600.0,16.843,16.843,16.7883,16.7883,4600.0
2010-04-06 10:10:00,24.59,24.64,24.56,24.63,8400.0,16.7883,16.8225,16.7679,16.8156,8400.0
2010-04-06 10:15:00,24.62,24.64,24.59,24.59,4600.0,16.8088,16.8225,16.7883,16.7883,4600.0
2010-04-06 10:20:00,24.57,24.57,24.52,24.53,5900.0,16.7747,16.7747,16.7405,16.7474,5900.0
2010-04-06 10:25:00,24.53,24.55,24.52,24.52,6300.0,16.7474,16.761,16.7405,16.7405,6300.0
2010-04-06 10:30:00,24.53,24.57,24.52,24.57,14700.0,16.7474,16.7747,16.7405,16.7747,14700.0
2010-04-06 10:35:00,24.57,24.59,24.57,24.57,3700.0,16.7747,16.7883,16.7747,16.7747,3700.0
2010-04-06 10:40:00,24.57,24.59,24.57,24.58,4000.0,16.7747,16.7883,16.7747,16.7815,4000.0
2010-04-06 10:45:00,24.58,24.6,24.58,24.59,7000.0,16.7815,16.7952,16.7815,16.7883,7000.0
2010-04-06 10:50:00,24.58,24.59,24.57,24.57,4300.0,16.7815,16.7883,16.7747,16.7747,4300.0
2010-04-06 10:55:00,24.57,24.58,24.57,24.58,2700.0,16.7747,16.7815,16.7747,16.7815,2700.0
2010-04-06 11:00:00,24.57,24.58,24.56,24.56,6500.0,16.7747,16.7815,16.7679,16.7679,6500.0
2010-04-06 11:05:00,24.56,24.56,24.54,24.54,4400.0,16.7679,16.7679,16.7542,16.7542,4400.0
2010-04-06 11:10:00,24.54,24.55,24.51,24.51,5500.0,16.7542,16.761,16.7337,16.7337,5500.0
2010-04-06 11:15:00,24.51,24.55,24.51,24.54,7100.0,16.7337,16.761,16.7337,16.7542,7100.0
2010-04-06 11:20:00,24.53,24.56,24.53,24.53,6900.0,16.7474,16.7679,16.7474,16.7474,6900.0
2010-04-06 11:25:00,24.54,24.55,24.53,24.55,3400.0,16.7542,16.761,16.7474,16.761,3400.0
2010-04-06 11:30:00,24.55,24.57,24.54,24.57,5100.0,16.761,16.7747,16.7542,16.7747,5100.0
2010-04-06 11:35:00,24.56,24.57,24.53,24.55,17900.0,16.7679,16.7747,16.7474,16.761,17900.0
2010-04-06 11:40:00,24.55,24.56,24.53,24.53,2900.0,16.761,16.7679,16.7474,16.7474,2900.0
2010-04-06 11:45:00,24.53,24.55,24.53,24.54,1200.0,16.7474,16.761,16.7474,16.7542,1200.0
2010-04-06 11:50:00,24.55,24.55,24.54,24.54,2100.0,16.761,16.761,16.7542,16.7542,2100.0
2010-04-06 11:55:00,24.54,24.55,24.53,24.53,2100.0,16.7542,16.761,16.7474,16.7474,2100.0
2010-04-06 12:00:00,24.53,24.54,24.53,24.54,3500.0,16.7474,16.7542,16.7474,16.7542,3500.0
2010-04-06 12:05:00,24.53,24.54,24.53,24.53,2800.0,16.7474,16.7542,16.7474,16.7474,2800.0
2010-04-06 12:10:00,24.54,24.54,24.53,24.54,3000.0,16.7542,16.7542,16.7474,16.7542,3000.0
2010-04-06 12:15:00,24.53,24.54,24.53,24.54,2700.0,16.7474,16.7542,16.7474,16.7542,2700.0
2010-04-06 12:20:00,24.53,24.55,24.53,24.54,3500.0,16.7474,16.761,16.7474,16.7542,3500.0
2010-04-06 12:25:00,24.55,24.55,24.54,24.54,1900.0,16.761,16.761,16.7542,16.7542,1900.0
2010-04-06 12:30:00,24.54,24.55,24.54,24.54,1800.0,16.7542,16.761,16.7542,16.7542,1800.0
2010-04-06 12:35:00,24.54,24.55,24.53,24.54,4800.0,16.7542,16.761,16.7474,16.7542,4800.0
2010-04-06 12:40:00,24.54,24.55,24.53,24.54,1900.0,16.7542,16.761,16.7474,16.7542,1900.0
2010-04-06 12:45:00,24.55,24.55,24.53,24.54,3300.0,16.761,16.761,16.7474,16.7542,3300.0
2010-04-06 12:50:00,24.55,24.55,24.54,24.54,1500.0,16.761,16.761,16.7542,16.7542,1500.0
2010-04-06 12:55:00,24.55,24.56,24.54,24.56,4600.0,16.761,16.7679,16.7542,16.7679,4600.0
2010-04-06 13:00:00,24.56,24.56,24.56,24.56,1900.0,16.7679,16.7679,16.7679,16.7679,1900.0
2010-04-06 13:05:00,24.57,24.57,24.55,24.55,1900.0,16.7747,16.7747,16.761,16.761,1900.0
2010-04-06 13:10:00,24.56,24.57,24.55,24.57,4400.0,16.7679,16.7747,16.761,16.7747,4400.0
2010-04-06 13:15:00,24.56,24.57,24.56,24.57,4600.0,16.7679,16.7747,16.7679,16.7747,4600.0
2010-04-06 13:20:00,24.56,24.57,24.56,24.56,2000.0,16.7679,16.7747,16.7679,16.7679,2000.0
2010-04-06 13:25:00,24.56,24.57,24.55,24.55,3100.0,16.7679,16.7747,16.761,16.761,3100.0
2010-04-06 13:30:00,24.55,24.56,24.55,24.55,6200.0,16.761,16.7679,16.761,16.761,6200.0
2010-04-06 13:35:00,24.57,24.57,24.56,24.57,1100.0,16.7747,16.7747,16.7679,16.7747,1100.0
2010-04-06 13:40:00,24.56,24.58,24.56,24.58,4600.0,16.7679,16.7815,16.7679,16.7815,4600.0
2010-04-06 13:45:00,24.59,24.59,24.57,24.58,2300.0,16.7883,16.7883,16.7747,16.7815,2300.0
2010-04-06 13:50:00,24.59,24.59,24.58,24.58,1400.0,16.7883,16.7883,16.7815,16.7815,1400.0
2010-04-06 13:55:00,24.59,24.59,24.58,24.58,1800.0,16.7883,16.7883,16.7815,16.7815,1800.0
2010-04-06 14:00:00,24.58,24.59,24.57,24.58,8200.0,16.7815,16.7883,16.7747,16.7815,8200.0
2010-04-06 14:05:00,24.57,24.59,24.57,24.58,4800.0,16.7747,16.7883,16.7747,16.7815,4800.0
2010-04-06 14:10:00,24.58,24.6,24.58,24.6,3300.0,16.7815,16.7952,16.7815,16.7952,3300.0
2010-04-06 14:15:00,24.6,24.61,24.59,24.59,3500.0,16.7952,16.802,16.7883,16.7883,3500.0
2010-04-06 14:20:00,24.6,24.62,24.59,24.61,5500.0,16.7952,16.8088,16.7883,16.802,5500.0
2010-04-06 14:25:00,24.61,24.63,24.61,24.63,4700.0,16.802,16.8156,16.802,16.8156,4700.0
2010-04-06 14:30:00,24.63,24.64,24.62,24.63,2300.0,16.8156,16.8225,16.8088,16.8156,2300.0
2010-04-06 14:35:00,24.63,24.64,24.63,24.63,2400.0,16.8156,16.8225,16.8156,16.8156,2400.0
2010-04-06 14:40:00,24.64,24.64,24.63,24.63,2500.0,16.8225,16.8225,16.8156,16.8156,2500.0
2010-04-06 14:45:00,24.63,24.65,24.63,24.65,6000.0,16.8156,16.8293,16.8156,16.8293,6000.0
2010-04-06 14:50:00,24.65,24.67,24.65,24.66,4500.0,16.8293,16.843,16.8293,16.8361,4500.0
2010-04-06 14:55:00,24.67,24.67,24.66,24.66,2400.0,16.843,16.843,16.8361,16.8361,2400.0
2010-04-06 15:00:00,24.66,24.67,24.66,24.66,3900.0,16.8361,16.843,16.8361,16.8361,3900.0
2010-04-06 15:05:00,24.66,24.69,24.66,24.68,5300.0,16.8361,16.8566,16.8361,16.8498,5300.0
2010-04-06 15:10:00,24.68,24.71,24.68,24.71,11700.0,16.8498,16.8703,16.8498,16.8703,11700.0
2010-04-06 15:15:00,24.7,24.71,24.7,24.71,3700.0,16.8634,16.8703,16.8634,16.8703,3700.0
2010-04-06 15:20:00,24.71,24.71,24.7,24.7,11700.0,16.8703,16.8703,16.8634,16.8634,11700.0
2010-04-06 15:25:00,24.71,24.71,24.7,24.7,8700.0,16.8703,16.8703,16.8634,16.8634,8700.0
2010-04-06 15:30:00,24.71,24.72,24.7,24.72,16000.0,16.8703,16.8771,16.8634,16.8771,16000.0
2010-04-06 15:35:00,24.72,24.72,24.71,24.72,5400.0,16.8771,16.8771,16.8703,16.8771,5400.0
2010-04-06 15:40:00,24.71,24.72,24.71,24.72,8900.0,16.8703,16.8771,16.8703,16.8771,8900.0
2010-04-06 15:45:00,24.72,24.72,24.71,24.72,9900.0,16.8771,16.8771,16.8703,16.8771,9900.0
2010-04-06 15:50:00,24.72,24.73,24.71,24.73,16900.0,16.8771,16.8839,16.8703,16.8839,16900.0
2010-04-06 15:55:00,24.72,24.75,24.72,24.75,33300.0,16.8771,16.8976,16.8771,16.8976,33300.0
2010-04-07 09:30:00,24.57,24.64,24.46,24.5,14800.0,16.7747,16.8225,16.6996,16.7269,14800.0
2010-04-07 09:35:00,24.51,24.65,24.5,24.65,14000.0,16.7337,16.8293,16.7269,16.8293,14000.0
2010-04-07 09:40:00,24.63,24.7,24.63,24.67,7500.0,16.8156,16.8634,16.8156,16.843,7500.0
2010-04-07 09:45:00,24.67,24.67,24.65,24.67,3900.0,16.843,16.843,16.8293,16.843,3900.0
2010-04-07 09:50:00,24.67,24.71,24.66,24.7,5900.0,16.843,16.8703,16.8361,16.8634,5900.0
2010-04-07 09:55:00,24.69,24.69,24.66,24.66,2600.0,16.8566,16.8566,16.8361,16.8361,2600.0
2010-04-07 10:00:00,24.66,24.67,24.6,24.61,8100.0,16.8361,16.843,16.7952,16.802,8100.0
2010-04-07 10:05:00,24.61,24.67,24.61,24.62,29000.0,16.802,16.843,16.802,16.8088,29000.0
2010-04-07 10:10:00,24.62,24.65,24.62,24.64,18000.0,16.8088,16.8293,16.8088,16.8225,18000.0
2010-04-07 10:15:00,24.63,24.67,24.61,24.67,22700.0,16.8156,16.843,16.802,16.843,22700.0
2010-04-07 10:20:00,24.66,24.67,24.66,24.66,2100.0,16.8361,16.843,16.8361,16.8361,2100.0
2010-04-07 10:25:00,24.67,24.69,24.67,24.68,2600.0,16.843,16.8566,16.843,16.8498,2600.0
2010-04-07 10:30:00,24.69,24.7,24.69,24.69,800.0,16.8566,16.8634,16.8566,16.8566,800.0
2010-04-07 10:35:00,24.69,24.71,24.67,24.68,4500.0,16.8566,16.8703,16.843,16.8498,4500.0
2010-04-07 10:40:00,24.67,24.68,24.67,24.67,2500.0,16.843,16.8498,16.843,16.843,2500.0
2010-04-07 10:45:00,24.69,24.69,24.65,24.65,13200.0,16.8566,16.8566,16.8293,16.8293,13200.0
2010-04-07 10:50:00,24.65,24.65,24.65,24.65,2000.0,16.8293,16.8293,16.8293,16.8293,2000.0
2010-04-07 10:55:00,24.65,24.65,24.64,24.65,700.0,16.8293,16.8293,16.8225,16.8293,700.0
2010-04-07 11:00:00,24.65,24.65,24.64,24.65,1700.0,16.8293,16.8293,16.8225,16.8293,1700.0
2010-04-07 11:05:00,24.65,24.65,24.64,24.65,1700.0,16.8293,16.8293,16.8225,16.8293,1700.0
2010-04-07 11:10:00,24.65,24.68,24.64,24.67,3200.0,16.8293,16.8498,16.8225,16.843,3200.0
2010-04-07 11:15:00,24.68,24.68,24.67,24.67,1000.0,16.8498,16.8498,16.843,16.843,1000.0
2010-04-07 11:20:00,24.68,24.68,24.67,24.68,2000.0,16.8498,16.8498,16.843,16.8498,2000.0
2010-04-07 11:25:00,24.69,24.71,24.69,24.7,700.0,16.8566,16.8703,16.8566,16.8634,700.0
2010-04-07 11:30:00,24.72,24.73,24.71,24.73,5700.0,16.8771,16.8839,16.8703,16.8839,5700.0
2010-04-07 11:35:00,24.73,24.74,24.73,24.73,1900.0,16.8839,16.8907,16.8839,16.8839,1900.0
2010-04-07 11:40:00,24.73,24.74,24.73,24.74,300.0,16.8839,16.8907,16.8839,16.8907,300.0
2010-04-07 11:45:00,24.74,24.74,24.73,24.74,400.0,16.8907,16.8907,16.8839,16.8907,400.0
2010-04-07 11:50:00,24.73,24.74,24.73,24.73,1000.0,16.8839,16.8907,16.8839,16.8839,1000.0
2010-04-07 11:55:00,24.74,24.74,24.73,24.73,1600.0,16.8907,16.8907,16.8839,16.8839,1600.0
2010-04-07 12:00:00,24.73,24.75,24.73,24.75,22400.0,16.8839,16.8976,16.8839,16.8976,22400.0
2010-04-07 12:05:00,24.75,24.75,24.75,24.75,400.0,16.8976,16.8976,16.8976,16.8976,400.0
2010-04-07 12:10:00,24.74,24.75,24.74,24.75,800.0,16.8907,16.8976,16.8907,16.8976,800.0
2010-04-07 12:15:00,24.74,24.75,24.74,24.74,2400.0,16.8907,16.8976,16.8907,16.8907,2400.0
2010-04-07 12:20:00,24.75,24.75,24.74,24.75,800.0,16.8976,16.8976,16.8907,16.8976,800.0
2010-04-07 12:25:00,24.75,24.75,24.74,24.74,1200.0,16.8976,16.8976,16.8907,16.8907,1200.0
2010-04-07 12:30:00,24.75,24.75,24.74,24.74,600.0,16.8976,16.8976,16.8907,16.8907,600.0
2010-04-07 12:35:00,24.75,24.75,24.75,24.75,3300.0,16.8976,16.8976,16.8976,16.8976,3300.0
2010-04-07 12:40:00,24.74,24.75,24.74,24.74,2300.0,16.8907,16.8976,16.8907,16.8907,2300.0
2010-04-07 12:45:00,24.75,24.75,24.75,24.75,900.0,16.8976,16.8976,16.8976,16.8976,900.0
2010-04-07 12:50:00,24.74,24.75,24.74,24.75,1500.0,16.8907,16.8976,16.8907,16.8976,1500.0
2010-04-07 12:55:00,24.75,24.75,24.74,24.74,1400.0,16.8976,16.8976,16.8907,16.8907,1400.0
2010-04-07 13:00:00,24.74,24.76,24.74,24.76,6100.0,16.8907,16.9044,16.8907,16.9044,6100.0
2010-04-07 13:05:00,24.76,24.76,24.75,24.76,2300.0,16.9044,16.9044,16.8976,16.9044,2300.0
2010-04-07 13:10:00,24.76,24.76,24.75,24.76,2100.0,16.9044,16.9044,16.8976,16.9044,2100.0
2010-04-07 13:15:00,24.76,24.76,24.75,24.76,800.0,16.9044,16.9044,16.8976,16.9044,800.0
2010-04-07 13:20:00,24.76,24.76,24.75,24.76,1300.0,16.9044,16.9044,16.8976,16.9044,1300.0
2010-04-07 13:25:00,24.76,24.77,24.75,24.77,2800.0,16.9044,16.9112,16.8976,16.9112,2800.0
2010-04-07 13:30:00,24.76,24.77,24.76,24.77,1900.0,16.9044,16.9112,16.9044,16.9112,1900.0
2010-04-07 13:35:00,24.77,24.77,24.76,24.77,1100.0,16.9112,16.9112,16.9044,16.9112,1100.0
2010-04-07 13:40:00,24.76,24.77,24.75,24.75,2400.0,16.9044,16.9112,16.8976,16.8976,2400.0
2010-04-07 13:45:00,24.74,24.75,24.74,24.75,3000.0,16.8907,16.8976,16.8907,16.8976,3000.0
2010-04-07 13:50:00,24.75,24.76,24.72,24.72,6100.0,16.8976,16.9044,16.8771,16.8771,6100.0
2010-04-07 13:55:00,24.72,24.73,24.72,24.72,6000.0,16.8771,16.8839,16.8771,16.8771,6000.0
2010-04-07 14:00:00,24.71,24.71,24.69,24.7,3900.0,16.8703,16.8703,16.8566,16.8634,3900.0
2010-04-07 14:05:00,24.71,24.72,24.7,24.72,2600.0,16.8703,16.8771,16.8634,16.8771,2600.0
2010-04-07 14:10:00,24.72,24.72,24.69,24.69,2900.0,16.8771,16.8771,16.8566,16.8566,2900.0
2010-04-07 14:15:00,24.7,24.7,24.69,24.7,1700.0,16.8634,16.8634,16.8566,16.8634,1700.0
2010-04-07 14:20:00,24.7,24.7,24.68,24.68,3200.0,16.8634,16.8634,16.8498,16.8498,3200.0
2010-04-07 14:25:00,24.68,24.69,24.68,24.69,400.0,16.8498,16.8566,16.8498,16.8566,400.0
2010-04-07 14:30:00,24.68,24.69,24.68,24.69,1800.0,16.8498,16.8566,16.8498,16.8566,1800.0
2010-04-07 14:35:00,24.69,24.69,24.66,24.67,6600.0,16.8566,16.8566,16.8361,16.843,6600.0
2010-04-07 14:40:00,24.68,24.68,24.65,24.65,4100.0,16.8498,16.8498,16.8293,16.8293,4100.0
2010-04-07 14:45:00,24.66,24.67,24.65,24.65,3500.0,16.8361,16.843,16.8293,16.8293,3500.0
2010-04-07 14:50:00,24.65,24.66,24.64,24.64,1800.0,16.8293,16.8361,16.8225,16.8225,1800.0
2010-04-07 14:55:00,24.64,24.65,24.64,24.64,4900.0,16.8225,16.8293,16.8225,16.8225,4900.0
2010-04-07 15:00:00,24.63,24.64,24.58,24.59,11200.0,16.8156,16.8225,16.7815,16.7883,11200.0
2010-04-07 15:05:00,24.58,24.6,24.58,24.6,9300.0,16.7815,16.7952,16.7815,16.7952,9300.0
2010-04-07 15:10:00,24.59,24.59,24.56,24.56,6400.0,16.7883,16.7883,16.7679,16.7679,6400.0
2010-04-07 15:15:00,24.56,24.58,24.54,24.57,6900.0,16.7679,16.7815,16.7542,16.7747,6900.0
2010-04-07 15:20:00,24.57,24.57,24.54,24.54,3300.0,16.7747,16.7747,16.7542,16.7542,3300.0
2010-04-07 15:25:00,24.54,24.57,24.54,24.57,5200.0,16.7542,16.7747,16.7542,16.7747,5200.0
2010-04-07 15:30:00,24.56,24.59,24.56,24.58,7900.0,16.7679,16.7883,16.7679,16.7815,7900.0
2010-04-07 15:35:00,24.57,24.6,24.57,24.57,8400.0,16.7747,16.7952,16.7747,16.7747,8400.0
2010-04-07 15:40:00,24.58,24.59,24.58,24.59,7100.0,16.7815,16.7883,16.7815,16.7883,7100.0
2010-04-07 15:45:00,24.59,24.62,24.58,24.62,21400.0,16.7883,16.8088,16.7815,16.8088,21400.0
2010-04-07 15:50:00,24.62,24.65,24.62,24.64,10100.0,16.8088,16.8293,16.8088,16.8225,10100.0
2010-04-07 15:55:00,24.65,24.67,24.64,24.66,26000.0,16.8293,16.843,16.8225,16.8361,26000.0
2010-04-08 09:30:00,24.68,24.73,24.6,24.6,12900.0,16.8498,16.8839,16.7952,16.7952,12900.0
2010-04-08 09:35:00,24.6,24.73,24.55,24.71,8700.0,16.7952,16.8839,16.761,16.8703,8700.0
2010-04-08 09:40:00,24.7,24.7,24.56,24.58,6600.0,16.8634,16.8634,16.7679,16.7815,6600.0
2010-04-08 09:45:00,24.58,24.58,24.5,24.5,5400.0,16.7815,16.7815,16.7269,16.7269,5400.0
2010-04-08 09:50:00,24.51,24.56,24.51,24.56,5000.0,16.7337,16.7679,16.7337,16.7679,5000.0
2010-04-08 09:55:00,24.56,24.56,24.53,24.53,5500.0,16.7679,16.7679,16.7474,16.7474,5500.0
2010-04-08 10:00:00,24.55,24.57,24.51,24.52,9700.0,16.761,16.7747,16.7337,16.7405,9700.0
2010-04-08 10:05:00,24.52,24.52,24.51,24.52,1000.0,16.7405,16.7405,16.7337,16.7405,1000.0
2010-04-08 10:10:00,24.52,24.55,24.51,24.53,3500.0,16.7405,16.761,16.7337,16.7474,3500.0
2010-04-08 10:15:00,24.55,24.57,24.55,24.57,1000.0,16.761,16.7747,16.761,16.7747,1000.0
2010-04-08 10:20:00,24.56,24.6,24.56,24.6,2500.0,16.7679,16.7952,16.7679,16.7952,2500.0
2010-04-08 10:25:00,24.6,24.62,24.6,24.62,900.0,16.7952,16.8088,16.7952,16.8088,900.0
2010-04-08 10:30:00,24.62,24.66,24.62,24.65,3400.0,16.8088,16.8361,16.8088,16.8293,3400.0
2010-04-08 10:35:00,24.65,24.65,24.6,24.6,8500.0,16.8293,16.8293,16.7952,16.7952,8500.0
2010-04-08 10:40:00,24.6,24.6,24.59,24.59,2000.0,16.7952,16.7952,16.7883,16.7883,2000.0
2010-04-08 10:45:00,24.59,24.6,24.58,24.59,4800.0,16.7883,16.7952,16.7815,16.7883,4800.0
2010-04-08 10:50:00,24.58,24.61,24.58,24.6,11500.0,16.7815,16.802,16.7815,16.7952,11500.0
2010-04-08 10:55:00,24.6,24.6,24.6,24.6,2900.0,16.7952,16.7952,16.7952,16.7952,2900.0
2010-04-08 11:00:00,24.6,24.6,24.6,24.6,400.0,16.7952,16.7952,16.7952,16.7952,400.0
2010-04-08 11:05:00,24.61,24.61,24.6,24.61,6300.0,16.802,16.802,16.7952,16.802,6300.0
2010-04-08 11:10:00,24.61,24.63,24.61,24.63,6700.0,16.802,16.8156,16.802,16.8156,6700.0
2010-04-08 11:15:00,24.62,24.63,24.59,24.59,12100.0,16.8088,16.8156,16.7883,16.7883,12100.0
2010-04-08 11:20:00,24.6,24.6,24.59,24.59,1100.0,16.7952,16.7952,16.7883,16.7883,1100.0
2010-04-08 11:25:00,24.59,24.59,24.58,24.59,2800.0,16.7883,16.7883,16.7815,16.7883,2800.0
2010-04-08 11:30:00,24.59,24.6,24.58,24.6,1400.0,16.7883,16.7952,16.7815,16.7952,1400.0
2010-04-08 11:35:00,24.6,24.6,24.59,24.6,2100.0,16.7952,16.7952,16.7883,16.7952,2100.0
2010-04-08 11:40:00,24.6,24.61,24.57,24.57,8000.0,16.7952,16.802,16.7747,16.7747,8000.0
2010-04-08 11:45:00,24.59,24.61,24.58,24.61,3100.0,16.7883,16.802,16.7815,16.802,3100.0
2010-04-08 11:50:00,24.6,24.62,24.59,24.59,2300.0,16.7952,16.8088,16.7883,16.7883,2300.0
2010-04-08 11:55:00,24.59,24.6,24.58,24.6,2600.0,16.7883,16.7952,16.7815,16.7952,2600.0
2010-04-08 12:00:00,24.61,24.61,24.6,24.61,500.0,16.802,16.802,16.7952,16.802,500.0
2010-04-08 12:05:00,24.61,24.63,24.61,24.62,2800.0,16.802,16.8156,16.802,16.8088,2800.0
2010-04-08 12:10:00,24.61,24.64,24.61,24.63,1500.0,16.802,16.8225,16.802,16.8156,1500.0
2010-04-08 12:15:00,24.64,24.65,24.64,24.65,1500.0,16.8225,16.8293,16.8225,16.8293,1500.0
2010-04-08 12:20:00,24.65,24.66,24.64,24.65,1900.0,16.8293,16.8361,16.8225,16.8293,1900.0
2010-04-08 12:25:00,24.65,24.67,24.65,24.65,2400.0,16.8293,16.843,16.8293,16.8293,2400.0
2010-04-08 12:30:00,24.67,24.67,24.66,24.66,2800.0,16.843,16.843,16.8361,16.8361,2800.0
2010-04-08 12:35:00,24.67,24.67,24.66,24.67,1600.0,16.843,16.843,16.8361,16.843,1600.0
2010-04-08 12:40:00,24.66,24.66,24.66,24.66,1100.0,16.8361,16.8361,16.8361,16.8361,1100.0
2010-04-08 12:45:00,24.67,24.67,24.66,24.67,2100.0,16.843,16.843,16.8361,16.843,2100.0
2010-04-08 12:50:00,24.66,24.67,24.66,24.67,400.0,16.8361,16.843,16.8361,16.843,400.0
2010-04-08 12:55:00,24.67,24.67,24.66,24.66,1500.0,16.843,16.843,16.8361,16.8361,1500.0
2010-04-08 13:00:00,24.67,24.67,24.63,24.64,11500.0,16.843,16.843,16.8156,16.8225,11500.0
2010-04-08 13:05:00,24.64,24.64,24.63,24.64,5100.0,16.8225,16.8225,16.8156,16.8225,5100.0
2010-04-08 13:10:00,24.63,24.64,24.58,24.58,14800.0,16.8156,16.8225,16.7815,16.7815,14800.0
2010-04-08 13:15:00,24.58,24.58,24.57,24.57,600.0,16.7815,16.7815,16.7747,16.7747,600.0
2010-04-08 13:20:00,24.57,24.58,24.55,24.56,8200.0,16.7747,16.7815,16.761,16.7679,8200.0
2010-04-08 13:25:00,24.57,24.58,24.56,24.58,2300.0,16.7747,16.7815,16.7679,16.7815,2300.0
2010-04-08 13:30:00,24.58,24.59,24.53,24.55,6500.0,16.7815,16.7883,16.7474,16.761,6500.0
2010-04-08 13:35:00,24.55,24.57,24.54,24.57,6100.0,16.761,16.7747,16.7542,16.7747,6100.0
2010-04-08 13:40:00,24.57,24.57,24.53,24.55,10500.0,16.7747,16.7747,16.7474,16.761,10500.0
2010-04-08 13:45:00,24.55,24.56,24.55,24.55,2000.0,16.761,16.7679,16.761,16.761,2000.0
2010-04-08 13:50:00,24.56,24.56,24.55,24.56,2400.0,16.7679,16.7679,16.761,16.7679,2400.0
2010-04-08 13:55:00,24.56,24.57,24.55,24.57,3400.0,16.7679,16.7747,16.761,16.7747,3400.0
2010-04-08 14:00:00,24.57,24.58,24.56,24.58,3600.0,16.7747,16.7815,16.7679,16.7815,3600.0
2010-04-08 14:05:00,24.58,24.59,24.57,24.58,4100.0,16.7815,16.7883,16.7747,16.7815,4100.0
2010-04-08 14:10:00,24.58,24.6,24.56,24.58,10400.0,16.7815,16.7952,16.7679,16.7815,10400.0
2010-04-08 14:15:00,24.59,24.6,24.58,24.6,3200.0,16.7883,16.7952,16.7815,16.7952,3200.0
2010-04-08 14:20:00,24.6,24.61,24.59,24.59,3800.0,16.7952,16.802,16.7883,16.7883,3800.0
2010-04-08 14:25:00,24.59,24.59,24.57,24.59,6300.0,16.7883,16.7883,16.7747,16.7883,6300.0
2010-04-08 14:30:00,24.59,24.59,24.58,24.59,600.0,16.7883,16.7883,16.7815,16.7883,600.0
2010-04-08 14:35:00,24.58,24.59,24.55,24.56,6700.0,16.7815,16.7883,16.761,16.7679,6700.0
2010-04-08 14:40:00,24.56,24.59,24.56,24.59,4500.0,16.7679,16.7883,16.7679,16.7883,4500.0
2010-04-08 14:45:00,24.58,24.59,24.55,24.58,9500.0,16.7815,16.7883,16.761,16.7815,9500.0
2010-04-08 14:50:00,24.58,24.59,24.58,24.59,5200.0,16.7815,16.7883,16.7815,16.7883,5200.0
2010-04-08 14:55:00,24.58,24.59,24.56,24.56,4700.0,16.7815,16.7883,16.7679,16.7679,4700.0
2010-04-08 15:00:00,24.57,24.57,24.56,24.57,1500.0,16.7747,16.7747,16.7679,16.7747,1500.0
2010-04-08 15:05:00,24.57,24.57,24.56,24.56,4500.0,16.7747,16.7747,16.7679,16.7679,4500.0
2010-04-08 15:10:00,24.56,24.57,24.56,24.57,2400.0,16.7679,16.7747,16.7679,16.7747,2400.0
2010-04-08 15:15:00,24.56,24.57,24.56,24.56,1300.0,16.7679,16.7747,16.7679,16.7679,1300.0
2010-04-08 15:20:00,24.56,24.57,24.56,24.56,5500.0,16.7679,16.7747,16.7679,16.7679,5500.0
2010-04-08 15:25:00,24.57,24.57,24.56,24.56,2900.0,16.7747,16.7747,16.7679,16.7679,2900.0
2010-04-08 15:30:00,24.57,24.57,24.56,24.57,4200.0,16.7747,16.7747,16.7679,16.7747,4200.0
2010-04-08 15:35:00,24.56,24.57,24.56,24.56,6200.0,16.7679,16.7747,16.7679,16.7679,6200.0
2010-04-08 15:40:00,24.56,24.57,24.55,24.55,6400.0,16.7679,16.7747,16.761,16.761,6400.0
2010-04-08 15:45:00,24.56,24.57,24.55,24.57,10400.0,16.7679,16.7747,16.761,16.7747,10400.0
2010-04-08 15:50:00,24.56,24.57,24.56,24.56,7900.0,16.7679,16.7747,16.7679,16.7679,7900.0
2010-04-08 15:55:00,24.57,24.58,24.53,24.56,47900.0,16.7747,16.7815,16.7474,16.7679,47900.0
2010-04-09 09:30:00,24.51,24.51,24.47,24.47,7000.0,16.7337,16.7337,16.7064,16.7064,7000.0
2010-04-09 09:35:00,24.47,24.54,24.47,24.53,5100.0,16.7064,16.7542,16.7064,16.7474,5100.0
2010-04-09 09:40:00,24.52,24.52,24.42,24.42,1000.0,16.7405,16.7405,16.6723,16.6723,1000.0
2010-04-09 09:45:00,24.43,24.43,24.33,24.33,6500.0,16.6791,16.6791,16.6108,16.6108,6500.0
2010-04-09 09:50:00,24.34,24.38,24.29,24.38,9100.0,16.6177,16.645,16.5835,16.645,9100.0
2010-04-09 09:55:00,24.39,24.41,24.39,24.41,2100.0,16.6518,16.6654,16.6518,16.6654,2100.0
2010-04-09 10:00:00,24.4,24.41,24.39,24.39,21900.0,16.6586,16.6654,16.6518,16.6518,21900.0
2010-04-09 10:05:00,24.4,24.4,24.36,24.37,15300.0,16.6586,16.6586,16.6313,16.6381,15300.0
2010-04-09 10:10:00,24.37,24.39,24.35,24.39,6500.0,16.6381,16.6518,16.6245,16.6518,6500.0
2010-04-09 10:15:00,24.4,24.45,24.4,24.44,2800.0,16.6586,16.6928,16.6586,16.6859,2800.0
2010-04-09 10:20:00,24.45,24.45,24.44,24.45,2500.0,16.6928,16.6928,16.6859,16.6928,2500.0
2010-04-09 10:25:00,24.44,24.45,24.4,24.41,8300.0,16.6859,16.6928,16.6586,16.6654,8300.0
2010-04-09 10:30:00,24.44,24.46,24.43,24.46,3400.0,16.6859,16.6996,16.6791,16.6996,3400.0
2010-04-09 10:35:00,24.46,24.48,24.45,24.45,4200.0,16.6996,16.7132,16.6928,16.6928,4200.0
2010-04-09 10:40:00,24.44,24.47,24.43,24.46,30800.0,16.6859,16.7064,16.6791,16.6996,30800.0
2010-04-09 10:45:00,24.46,24.48,24.44,24.45,22200.0,16.6996,16.7132,16.6859,16.6928,22200.0
2010-04-09 10:50:00,24.45,24.48,24.45,24.46,6700.0,16.6928,16.7132,16.6928,16.6996,6700.0
2010-04-09 10:55:00,24.46,24.46,24.44,24.44,1900.0,16.6996,16.6996,16.6859,16.6859,1900.0
2010-04-09 11:00:00,24.44,24.47,24.44,24.47,9300.0,16.6859,16.7064,16.6859,16.7064,9300.0
2010-04-09 11:05:00,24.47,24.48,24.45,24.45,7600.0,16.7064,16.7132,16.6928,16.6928,7600.0
2010-04-09 11:10:00,24.45,24.47,24.45,24.46,3200.0,16.6928,16.7064,16.6928,16.6996,3200.0
2010-04-09 11:15:00,24.46,24.46,24.46,24.46,200.0,16.6996,16.6996,16.6996,16.6996,200.0
2010-04-09 11:20:00,24.46,24.46,24.46,24.46,1400.0,16.6996,16.6996,16.6996,16.6996,1400.0
2010-04-09 11:25:00,24.46,24.47,24.45,24.47,2600.0,16.6996,16.7064,16.6928,16.7064,2600.0
2010-04-09 11:30:00,24.48,24.5,24.48,24.5,1000.0,16.7132,16.7269,16.7132,16.7269,1000.0
2010-04-09 11:35:00,24.5,24.52,24.5,24.52,2700.0,16.7269,16.7405,16.7269,16.7405,2700.0
2010-04-09 11:40:00,24.52,24.53,24.51,24.53,800.0,16.7405,16.7474,16.7337,16.7474,800.0
2010-04-09 11:45:00,24.53,24.53,24.5,24.5,2900.0,16.7474,16.7474,16.7269,16.7269,2900.0
2010-04-09 11:50:00,24.51,24.52,24.5,24.5,8800.0,16.7337,16.7405,16.7269,16.7269,8800.0
2010-04-09 11:55:00,24.5,24.54,24.48,24.48,10100.0,16.7269,16.7542,16.7132,16.7132,10100.0
2010-04-09 12:00:00,24.5,24.5,24.49,24.49,800.0,16.7269,16.7269,16.7201,16.7201,800.0
2010-04-09 12:05:00,24.5,24.5,24.49,24.5,1800.0,16.7269,16.7269,16.7201,16.7269,1800.0
2010-04-09 12:10:00,24.5,24.51,24.5,24.5,2000.0,16.7269,16.7337,16.7269,16.7269,2000.0
2010-04-09 12:15:00,24.51,24.51,24.5,24.5,1600.0,16.7337,16.7337,16.7269,16.7269,1600.0
2010-04-09 12:20:00,24.5,24.53,24.5,24.51,5900.0,16.7269,16.7474,16.7269,16.7337,5900.0
2010-04-09 12:25:00,24.51,24.51,24.48,24.48,5800.0,16.7337,16.7337,16.7132,16.7132,5800.0
2010-04-09 12:30:00,24.5,24.5,24.5,24.5,400.0,16.7269,16.7269,16.7269,16.7269,400.0
2010-04-09 12:35:00,24.5,24.5,24.5,24.5,300.0,16.7269,16.7269,16.7269,16.7269,300.0
2010-04-09 12:40:00,24.5,24.5,24.5,24.5,300.0,16.7269,16.7269,16.7269,16.7269,300.0
2010-04-09 12:45:00,24.5,24.5,24.48,24.48,3400.0,16.7269,16.7269,16.7132,16.7132,3400.0
2010-04-09 12:50:00,24.48,24.48,24.47,24.48,1600.0,16.7132,16.7132,16.7064,16.7132,1600.0
2010-04-09 12:55:00,24.48,24.48,24.47,24.47,200.0,16.7132,16.7132,16.7064,16.7064,200.0
2010-04-09 13:00:00,24.48,24.48,24.47,24.47,900.0,16.7132,16.7132,16.7064,16.7064,900.0
2010-04-09 13:05:00,24.48,24.49,24.47,24.49,3100.0,16.7132,16.7201,16.7064,16.7201,3100.0
2010-04-09 13:10:00,24.49,24.51,24.48,24.51,3900.0,16.7201,16.7337,16.7132,16.7337,3900.0
2010-04-09 13:15:00,24.52,24.52,24.51,24.51,700.0,16.7405,16.7405,16.7337,16.7337,700.0
2010-04-09 13:20:00,24.52,24.52,24.52,24.52,800.0,16.7405,16.7405,16.7405,16.7405,800.0
2010-04-09 13:25:00,24.52,24.52,24.52,24.52,500.0,16.7405,16.7405,16.7405,16.7405,500.0
2010-04-09 13:30:00,24.51,24.53,24.51,24.52,1500.0,16.7337,16.7474,16.7337,16.7405,1500.0
2010-04-09 13:35:00,24.52,24.52,24.52,24.52,0.0,16.7405,16.7405,16.7405,16.7405,0.0
2010-04-09 13:40:00,24.52,24.53,24.52,24.53,200.0,16.7405,16.7474,16.7405,16.7474,200.0
2010-04-09 13:45:00,24.54,24.56,24.54,24.56,1800.0,16.7542,16.7679,16.7542,16.7679,1800.0
2010-04-09 13:50:00,24.56,24.56,24.55,24.56,1100.0,16.7679,16.7679,16.761,16.7679,1100.0
2010-04-09 13:55:00,24.55,24.56,24.55,24.56,1400.0,16.761,16.7679,16.761,16.7679,1400.0
2010-04-09 14:00:00,24.56,24.56,24.55,24.55,2600.0,16.7679,16.7679,16.761,16.761,2600.0
2010-04-09 14:05:00,24.56,24.56,24.55,24.56,1400.0,16.7679,16.7679,16.761,16.7679,1400.0
2010-04-09 14:10:00,24.55,24.56,24.54,24.54,2800.0,16.761,16.7679,16.7542,16.7542,2800.0
2010-04-09 14:15:00,24.54,24.54,24.52,24.54,3100.0,16.7542,16.7542,16.7405,16.7542,3100.0
2010-04-09 14:20:00,24.55,24.55,24.54,24.55,1100.0,16.761,16.761,16.7542,16.761,1100.0
2010-04-09 14:25:00,24.54,24.55,24.54,24.54,800.0,16.7542,16.761,16.7542,16.7542,800.0
2010-04-09 14:30:00,24.54,24.55,24.53,24.53,1000.0,16.7542,16.761,16.7474,16.7474,1000.0
2010-04-09 14:35:00,24.54,24.55,24.53,24.55,1300.0,16.7542,16.761,16.7474,16.761,1300.0
2010-04-09 14:40:00,24.55,24.56,24.54,24.55,5100.0,16.761,16.7679,16.7542,16.761,5100.0
2010-04-09 14:45:00,24.56,24.56,24.56,24.56,500.0,16.7679,16.7679,16.7679,16.7679,500.0
2010-04-09 14:50:00,24.55,24.56,24.55,24.56,1600.0,16.761,16.7679,16.761,16.7679,1600.0
2010-04-09 14:55:00,24.55,24.56,24.54,24.54,1800.0,16.761,16.7679,16.7542,16.7542,1800.0
2010-04-09 15:00:00,24.54,24.54,24.53,24.54,1500.0,16.7542,16.7542,16.7474,16.7542,1500.0
2010-04-09 15:05:00,24.53,24.54,24.53,24.53,900.0,16.7474,16.7542,16.7474,16.7474,900.0
2010-04-09 15:10:00,24.53,24.54,24.53,24.53,2800.0,16.7474,16.7542,16.7474,16.7474,2800.0
2010-04-09 15:15:00,24.54,24.54,24.53,24.53,5100.0,16.7542,16.7542,16.7474,16.7474,5100.0
2010-04-09 15:20:00,24.53,24.54,24.51,24.53,6500.0,16.7474,16.7542,16.7337,16.7474,6500.0
2010-04-09 15:25:00,24.52,24.52,24.51,24.51,3100.0,16.7405,16.7405,16.7337,16.7337,3100.0
2010-04-09 15:30:00,24.51,24.52,24.51,24.52,3700.0,16.7337,16.7405,16.7337,16.7405,3700.0
2010-04-09 15:35:00,24.52,24.52,24.51,24.51,3400.0,16.7405,16.7405,16.7337,16.7337,3400.0
2010-04-09 15:40:00,24.52,24.52,24.51,24.52,3700.0,16.7405,16.7405,16.7337,16.7405,3700.0
2010-04-09 15:45:00,24.52,24.56,24.51,24.56,17200.0,16.7405,16.7679,16.7337,16.7679,17200.0
2010-04-09 15:50:00,24.56,24.6,24.56,24.59,15000.0,16.7679,16.7952,16.7679,16.7883,15000.0
2010-04-09 15:55:00,24.6,24.62,24.59,24.6,26500.0,16.7952,16.8088,16.7883,16.7952,26500.0
2010-04-12 09:30:00,24.55,24.6,24.55,24.56,5000.0,16.761,16.7952,16.761,16.7679,5000.0
2010-04-12 09:35:00,24.57,24.58,24.57,24.58,700.0,16.7747,16.7815,16.7747,16.7815,700.0
2010-04-12 09:40:00,24.57,24.57,24.52,24.52,800.0,16.7747,16.7747,16.7405,16.7405,800.0
2010-04-12 09:45:00,24.53,24.54,24.46,24.46,3200.0,16.7474,16.7542,16.6996,16.6996,3200.0
2010-04-12 09:50:00,24.47,24.47,24.36,24.39,8800.0,16.7064,16.7064,16.6313,16.6518,8800.0
2010-04-12 09:55:00,24.39,24.39,24.3,24.33,15700.0,16.6518,16.6518,16.5903,16.6108,15700.0
2010-04-12 10:00:00,24.34,24.43,24.32,24.43,8100.0,16.6177,16.6791,16.604,16.6791,8100.0
2010-04-12 10:05:00,24.44,24.47,24.44,24.46,2000.0,16.6859,16.7064,16.6859,16.6996,2000.0
2010-04-12 10:10:00,24.47,24.54,24.47,24.53,1300.0,16.7064,16.7542,16.7064,16.7474,1300.0
2010-04-12 10:15:00,24.53,24.53,24.51,24.52,5800.0,16.7474,16.7474,16.7337,16.7405,5800.0
2010-04-12 10:20:00,24.52,24.52,24.51,24.52,2300.0,16.7405,16.7405,16.7337,16.7405,2300.0
2010-04-12 10:25:00,24.51,24.52,24.51,24.52,1300.0,16.7337,16.7405,16.7337,16.7405,1300.0
2010-04-12 10:30:00,24.52,24.55,24.52,24.53,2300.0,16.7405,16.761,16.7405,16.7474,2300.0
2010-04-12 10:35:00,24.52,24.53,24.52,24.53,3200.0,16.7405,16.7474,16.7405,16.7474,3200.0
2010-04-12 10:40:00,24.54,24.55,24.53,24.53,1200.0,16.7542,16.761,16.7474,16.7474,1200.0
2010-04-12 10:45:00,24.55,24.58,24.55,24.57,1900.0,16.761,16.7815,16.761,16.7747,1900.0
2010-04-12 10:50:00,24.58,24.58,24.52,24.55,10800.0,16.7815,16.7815,16.7405,16.761,10800.0
2010-04-12 10:55:00,24.56,24.57,24.54,24.54,900.0,16.7679,16.7747,16.7542,16.7542,900.0
2010-04-12 11:00:00,24.53,24.53,24.52,24.52,800.0,16.7474,16.7474,16.7405,16.7405,800.0
2010-04-12 11:05:00,24.52,24.53,24.52,24.52,900.0,16.7405,16.7474,16.7405,16.7405,900.0
2010-04-12 11:10:00,24.52,24.53,24.52,24.53,1000.0,16.7405,16.7474,16.7405,16.7474,1000.0
2010-04-12 11:15:00,24.52,24.53,24.51,24.51,32300.0,16.7405,16.7474,16.7337,16.7337,32300.0
2010-04-12 11:20:00,24.51,24.52,24.51,24.51,1300.0,16.7337,16.7405,16.7337,16.7337,1300.0
2010-04-12 11:25:00,24.51,24.53,24.51,24.52,500.0,16.7337,16.7474,16.7337,16.7405,500.0
2010-04-12 11:30:00,24.52,24.53,24.51,24.52,13100.0,16.7405,16.7474,16.7337,16.7405,13100.0
2010-04-12 11:35:00,24.53,24.54,24.53,24.53,900.0,16.7474,16.7542,16.7474,16.7474,900.0
2010-04-12 11:40:00,24.54,24.56,24.54,24.54,1000.0,16.7542,16.7679,16.7542,16.7542,1000.0
2010-04-12 11:45:00,24.56,24.56,24.56,24.56,100.0,16.7679,16.7679,16.7679,16.7679,100.0
2010-04-12 11:50:00,24.56,24.56,24.54,24.54,200.0,16.7679,16.7679,16.7542,16.7542,200.0
2010-04-12 11:55:00,24.56,24.56,24.54,24.56,900.0,16.7679,16.7679,16.7542,16.7679,900.0
2010-04-12 12:00:00,24.55,24.56,24.55,24.55,500.0,16.761,16.7679,16.761,16.761,500.0
2010-04-12 12:05:00,24.55,24.55,24.55,24.55,400.0,16.761,16.761,16.761,16.761,400.0
2010-04-12 12:10:00,24.54,24.56,24.54,24.55,1100.0,16.7542,16.7679,16.7542,16.761,1100.0
2010-04-12 12:15:00,24.54,24.56,24.54,24.54,700.0,16.7542,16.7679,16.7542,16.7542,700.0
2010-04-12 12:20:00,24.56,24.58,24.55,24.58,1400.0,16.7679,16.7815,16.761,16.7815,1400.0
2010-04-12 12:25:00,24.57,24.58,24.57,24.58,500.0,16.7747,16.7815,16.7747,16.7815,500.0
2010-04-12 12:30:00,24.57,24.57,24.57,24.57,1300.0,16.7747,16.7747,16.7747,16.7747,1300.0
2010-04-12 12:35:00,24.57,24.57,24.56,24.57,1200.0,16.7747,16.7747,16.7679,16.7747,1200.0
2010-04-12 12:40:00,24.58,24.59,24.58,24.59,1000.0,16.7815,16.7883,16.7815,16.7883,1000.0
2010-04-12 12:45:00,24.61,24.62,24.61,24.61,900.0,16.802,16.8088,16.802,16.802,900.0
2010-04-12 12:50:00,24.61,24.63,24.61,24.62,1500.0,16.802,16.8156,16.802,16.8088,1500.0
2010-04-12 12:55:00,24.62,24.63,24.62,24.62,1100.0,16.8088,16.8156,16.8088,16.8088,1100.0
2010-04-12 13:00:00,24.64,24.65,24.63,24.65,1700.0,16.8225,16.8293,16.8156,16.8293,1700.0
2010-04-12 13:05:00,24.65,24.65,24.64,24.64,1900.0,16.8293,16.8293,16.8225,16.8225,1900.0
2010-04-12 13:10:00,24.64,24.65,24.64,24.65,800.0,16.8225,16.8293,16.8225,16.8293,800.0
2010-04-12 13:15:00,24.63,24.66,24.63,24.66,1300.0,16.8156,16.8361,16.8156,16.8361,1300.0
2010-04-12 13:20:00,24.66,24.66,24.65,24.65,1200.0,16.8361,16.8361,16.8293,16.8293,1200.0
2010-04-12 13:25:00,24.66,24.67,24.64,24.64,3600.0,16.8361,16.843,16.8225,16.8225,3600.0
2010-04-12 13:30:00,24.64,24.66,24.64,24.64,1300.0,16.8225,16.8361,16.8225,16.8225,1300.0
2010-04-12 13:35:00,24.65,24.65,24.64,24.65,1400.0,16.8293,16.8293,16.8225,16.8293,1400.0
2010-04-12 13:40:00,24.64,24.65,24.64,24.64,2200.0,16.8225,16.8293,16.8225,16.8225,2200.0
2010-04-12 13:45:00,24.64,24.65,24.64,24.65,1200.0,16.8225,16.8293,16.8225,16.8293,1200.0
2010-04-12 13:50:00,24.65,24.69,24.65,24.67,3200.0,16.8293,16.8566,16.8293,16.843,3200.0
2010-04-12 13:55:00,24.69,24.69,24.67,24.68,1100.0,16.8566,16.8566,16.843,16.8498,1100.0
2010-04-12 14:00:00,24.67,24.68,24.66,24.67,1000.0,16.843,16.8498,16.8361,16.843,1000.0
2010-04-12 14:05:00,24.67,24.7,24.67,24.7,3800.0,16.843,16.8634,16.843,16.8634,3800.0
2010-04-12 14:10:00,24.69,24.7,24.69,24.7,3000.0,16.8566,16.8634,16.8566,16.8634,3000.0
2010-04-12 14:15:00,24.71,24.72,24.7,24.72,3400.0,16.8703,16.8771,16.8634,16.8771,3400.0
2010-04-12 14:20:00,24.72,24.75,24.71,24.75,3200.0,16.8771,16.8976,16.8703,16.8976,3200.0
2010-04-12 14:25:00,24.75,24.77,24.75,24.77,3000.0,16.8976,16.9112,16.8976,16.9112,3000.0
2010-04-12 14:30:00,24.77,24.78,24.76,24.76,4300.0,16.9112,16.9181,16.9044,16.9044,4300.0
2010-04-12 14:35:00,24.77,24.77,24.76,24.76,3700.0,16.9112,16.9112,16.9044,16.9044,3700.0
2010-04-12 14:40:00,24.76,24.77,24.76,24.76,5000.0,16.9044,16.9112,16.9044,16.9044,5000.0
2010-04-12 14:45:00,24.76,24.78,24.76,24.78,3000.0,16.9044,16.9181,16.9044,16.9181,3000.0
2010-04-12 14:50:00,24.78,24.78,24.77,24.78,2800.0,16.9181,16.9181,16.9112,16.9181,2800.0
2010-04-12 14:55:00,24.77,24.79,24.77,24.79,5300.0,16.9112,16.9249,16.9112,16.9249,5300.0
2010-04-12 15:00:00,24.78,24.78,24.77,24.77,2900.0,16.9181,16.9181,16.9112,16.9112,2900.0
2010-04-12 15:05:00,24.77,24.78,24.77,24.77,4500.0,16.9112,16.9181,16.9112,16.9112,4500.0
2010-04-12 15:10:00,24.77,24.77,24.76,24.76,2300.0,16.9112,16.9112,16.9044,16.9044,2300.0
2010-04-12 15:15:00,24.76,24.76,24.74,24.75,5100.0,16.9044,16.9044,16.8907,16.8976,5100.0
2010-04-12 15:20:00,24.75,24.75,24.74,24.75,2900.0,16.8976,16.8976,16.8907,16.8976,2900.0
2010-04-12 15:25:00,24.74,24.75,24.74,24.75,3000.0,16.8907,16.8976,16.8907,16.8976,3000.0
2010-04-12 15:30:00,24.74,24.75,24.74,24.74,4500.0,16.8907,16.8976,16.8907,16.8907,4500.0
2010-04-12 15:35:00,24.75,24.75,24.74,24.75,2200.0,16.8976,16.8976,16.8907,16.8976,2200.0
2010-04-12 15:40:00,24.74,24.75,24.74,24.75,3400.0,16.8907,16.8976,16.8907,16.8976,3400.0
2010-04-12 15:45:00,24.75,24.76,24.75,24.76,10900.0,16.8976,16.9044,16.8976,16.9044,10900.0
2010-04-12 15:50:00,24.77,24.78,24.76,24.78,6800.0,16.9112,16.9181,16.9044,16.9181,6800.0
2010-04-12 15:55:00,24.78,24.81,24.77,24.8,25900.0,16.9181,16.9385,16.9112,16.9317,25900.0
2010-04-13 09:30:00,24.71,24.85,24.71,24.85,5700.0,16.8703,16.9658,16.8703,16.9658,5700.0
2010-04-13 09:35:00,24.85,24.93,24.8,24.8,5500.0,16.9658,17.0205,16.9317,16.9317,5500.0
2010-04-13 09:40:00,24.79,24.85,24.77,24.82,8800.0,16.9249,16.9658,16.9112,16.9454,8800.0
2010-04-13 09:45:00,24.8,24.8,24.73,24.73,1600.0,16.9317,16.9317,16.8839,16.8839,1600.0
2010-04-13 09:50:00,24.73,24.74,24.73,24.74,200.0,16.8839,16.8907,16.8839,16.8907,200.0
2010-04-13 09:55:00,24.74,24.85,24.74,24.84,3600.0,16.8907,16.9658,16.8907,16.959,3600.0
2010-04-13 10:00:00,24.84,24.84,24.78,24.78,4900.0,16.959,16.959,16.9181,16.9181,4900.0
2010-04-13 10:05:00,24.79,24.79,24.77,24.77,1600.0,16.9249,16.9249,16.9112,16.9112,1600.0
2010-04-13 10:10:00,24.78,24.78,24.78,24.78,1300.0,16.9181,16.9181,16.9181,16.9181,1300.0
2010-04-13 10:15:00,24.79,24.81,24.79,24.81,1200.0,16.9249,16.9385,16.9249,16.9385,1200.0
2010-04-13 10:20:00,24.81,24.82,24.77,24.79,2200.0,16.9385,16.9454,16.9112,16.9249,2200.0
2010-04-13 10:25:00,24.8,24.81,24.79,24.79,900.0,16.9317,16.9385,16.9249,16.9249,900.0
2010-04-13 10:30:00,24.79,24.84,24.78,24.84,4200.0,16.9249,16.959,16.9181,16.959,4200.0
2010-04-13 10:35:00,24.84,24.84,24.8,24.82,3400.0,16.959,16.959,16.9317,16.9454,3400.0
2010-04-13 10:40:00,24.83,24.87,24.82,24.87,2500.0,16.9522,16.9795,16.9454,16.9795,2500.0
2010-04-13 10:45:00,24.86,24.88,24.86,24.88,2100.0,16.9727,16.9863,16.9727,16.9863,2100.0
2010-04-13 10:50:00,24.88,24.89,24.88,24.89,2100.0,16.9863,16.9932,16.9863,16.9932,2100.0
2010-04-13 10:55:00,24.88,24.9,24.88,24.9,4300.0,16.9863,17.0,16.9863,17.0,4300.0
2010-04-13 11:00:00,24.89,24.9,24.88,24.9,4100.0,16.9932,17.0,16.9863,17.0,4100.0
2010-04-13 11:05:00,24.9,24.9,24.89,24.89,5300.0,17.0,17.0,16.9932,16.9932,5300.0
2010-04-13 11:10:00,24.9,24.9,24.88,24.88,2800.0,17.0,17.0,16.9863,16.9863,2800.0
2010-04-13 11:15:00,24.88,24.88,24.85,24.86,4000.0,16.9863,16.9863,16.9658,16.9727,4000.0
2010-04-13 11:20:00,24.85,24.86,24.85,24.85,1500.0,16.9658,16.9727,16.9658,16.9658,1500.0
2010-04-13 11:25:00,24.85,24.86,24.85,24.86,700.0,16.9658,16.9727,16.9658,16.9727,700.0
2010-04-13 11:30:00,24.86,24.88,24.83,24.87,8600.0,16.9727,16.9863,16.9522,16.9795,8600.0
2010-04-13 11:35:00,24.87,24.9,24.85,24.87,22200.0,16.9795,17.0,16.9658,16.9795,22200.0
2010-04-13 11:40:00,24.86,24.89,24.85,24.88,4500.0,16.9727,16.9932,16.9658,16.9863,4500.0
2010-04-13 11:45:00,24.88,24.88,24.86,24.88,3000.0,16.9863,16.9863,16.9727,16.9863,3000.0
2010-04-13 11:50:00,24.89,24.89,24.88,24.89,800.0,16.9932,16.9932,16.9863,16.9932,800.0
2010-04-13 11:55:00,24.88,24.89,24.88,24.89,1100.0,16.9863,16.9932,16.9863,16.9932,1100.0
2010-04-13 12:00:00,24.88,24.89,24.87,24.87,2500.0,16.9863,16.9932,16.9795,16.9795,2500.0
2010-04-13 12:05:00,24.87,24.87,24.85,24.85,4600.0,16.9795,16.9795,16.9658,16.9658,4600.0
2010-04-13 12:10:00,24.85,24.87,24.85,24.87,2800.0,16.9658,16.9795,16.9658,16.9795,2800.0
2010-04-13 12:15:00,24.87,24.9,24.87,24.89,1400.0,16.9795,17.0,16.9795,16.9932,1400.0
2010-04-13 12:20:00,24.9,24.9,24.89,24.89,4300.0,17.0,17.0,16.9932,16.9932,4300.0
2010-04-13 12:25:00,24.9,24.91,24.89,24.89,3100.0,17.0,17.0068,16.9932,16.9932,3100.0
2010-04-13 12:30:00,24.89,24.9,24.89,24.9,2100.0,16.9932,17.0,16.9932,17.0,2100.0
2010-04-13 12:35:00,24.9,24.9,24.89,24.9,1300.0,17.0,17.0,16.9932,17.0,1300.0
2010-04-13 12:40:00,24.89,24.9,24.89,24.9,4500.0,16.9932,17.0,16.9932,17.0,4500.0
2010-04-13 12:45:00,24.89,24.9,24.89,24.89,1400.0,16.9932,17.0,16.9932,16.9932,1400.0
2010-04-13 12:50:00,24.9,24.9,24.89,24.89,400.0,17.0,17.0,16.9932,16.9932,400.0
2010-04-13 12:55:00,24.89,24.92,24.89,24.92,4800.0,16.9932,17.0136,16.9932,17.0136,4800.0
2010-04-13 13:00:00,24.92,24.92,24.9,24.9,2100.0,17.0136,17.0136,17.0,17.0,2100.0
2010-04-13 13:05:00,24.92,24.92,24.91,24.91,6300.0,17.0136,17.0136,17.0068,17.0068,6300.0
2010-04-13 13:10:00,24.91,24.93,24.91,24.92,5500.0,17.0068,17.0205,17.0068,17.0136,5500.0
2010-04-13 13:15:00,24.92,24.93,24.92,24.92,2000.0,17.0136,17.0205,17.0136,17.0136,2000.0
2010-04-13 13:20:00,24.92,24.93,24.92,24.92,2600.0,17.0136,17.0205,17.0136,17.0136,2600.0
2010-04-13 13:25:00,24.92,24.92,24.92,24.92,1500.0,17.0136,17.0136,17.0136,17.0136,1500.0
2010-04-13 13:30:00,24.91,24.92,24.91,24.92,2300.0,17.0068,17.0136,17.0068,17.0136,2300.0
2010-04-13 13:35:00,24.92,24.93,24.92,24.93,3000.0,17.0136,17.0205,17.0136,17.0205,3000.0
2010-04-13 13:40:00,24.93,24.94,24.93,24.94,1300.0,17.0205,17.0273,17.0205,17.0273,1300.0
2010-04-13 13:45:00,24.93,24.94,24.93,24.93,3500.0,17.0205,17.0273,17.0205,17.0205,3500.0
2010-04-13 13:50:00,24.93,24.95,24.93,24.95,1700.0,17.0205,17.0341,17.0205,17.0341,1700.0
2010-04-13 13:55:00,24.95,24.96,24.94,24.95,2100.0,17.0341,17.0409,17.0273,17.0341,2100.0
2010-04-13 14:00:00,24.95,24.96,24.95,24.95,1800.0,17.0341,17.0409,17.0341,17.0341,1800.0
2010-04-13 14:05:00,24.95,24.96,24.95,24.96,2500.0,17.0341,17.0409,17.0341,17.0409,2500.0
2010-04-13 14:10:00,24.95,24.95,24.93,24.93,2100.0,17.0341,17.0341,17.0205,17.0205,2100.0
2010-04-13 14:15:00,24.93,24.94,24.93,24.93,2200.0,17.0205,17.0273,17.0205,17.0205,2200.0
2010-04-13 14:20:00,24.93,24.93,24.9,24.9,5100.0,17.0205,17.0205,17.0,17.0,5100.0
2010-04-13 14:25:00,24.9,24.91,24.9,24.9,5400.0,17.0,17.0068,17.0,17.0,5400.0
2010-04-13 14:30:00,24.91,24.91,24.9,24.9,900.0,17.0068,17.0068,17.0,17.0,900.0
2010-04-13 14:35:00,24.9,24.91,24.9,24.9,2200.0,17.0,17.0068,17.0,17.0,2200.0
2010-04-13 14:40:00,24.9,24.91,24.88,24.88,4300.0,17.0,17.0068,16.9863,16.9863,4300.0
2010-04-13 14:45:00,24.88,24.89,24.86,24.86,2800.0,16.9863,16.9932,16.9727,16.9727,2800.0
2010-04-13 14:50:00,24.87,24.9,24.86,24.9,3700.0,16.9795,17.0,16.9727,17.0,3700.0
2010-04-13 14:55:00,24.9,24.9,24.88,24.88,2100.0,17.0,17.0,16.9863,16.9863,2100.0
2010-04-13 15:00:00,24.88,24.9,24.88,24.9,2300.0,16.9863,17.0,16.9863,17.0,2300.0
2010-04-13 15:05:00,24.9,24.91,24.89,24.9,1900.0,17.0,17.0068,16.9932,17.0,1900.0
2010-04-13 15:10:00,24.9,24.91,24.9,24.91,1200.0,17.0,17.0068,17.0,17.0068,1200.0
2010-04-13 15:15:00,24.9,24.93,24.9,24.93,2900.0,17.0,17.0205,17.0,17.0205,2900.0
2010-04-13 15:20:00,24.94,24.94,24.93,24.94,1600.0,17.0273,17.0273,17.0205,17.0273,1600.0
2010-04-13 15:25:00,24.94,24.97,24.94,24.97,3700.0,17.0273,17.0478,17.0273,17.0478,3700.0
2010-04-13 15:30:00,24.97,24.98,24.96,24.98,5300.0,17.0478,17.0546,17.0409,17.0546,5300.0
2010-04-13 15:35:00,24.98,24.99,24.97,24.99,5600.0,17.0546,17.0614,17.0478,17.0614,5600.0
2010-04-13 15:40:00,24.99,24.99,24.98,24.99,5900.0,17.0614,17.0614,17.0546,17.0614,5900.0
2010-04-13 15:45:00,24.99,25.0,24.99,25.0,13900.0,17.0614,17.0683,17.0614,17.0683,13900.0
2010-04-13 15:50:00,25.0,25.02,24.99,25.0,21400.0,17.0683,17.0819,17.0614,17.0683,21400.0
2010-04-13 15:55:00,25.01,25.02,25.0,25.0,33700.0,17.0751,17.0819,17.0683,17.0683,33700.0
2010-04-14 09:30:00,25.01,25.12,25.01,25.09,8400.0,17.0751,17.1502,17.0751,17.1297,8400.0
2010-04-14 09:35:00,25.1,25.13,24.99,25.0,4200.0,17.1365,17.157,17.0614,17.0683,4200.0
2010-04-14 09:40:00,24.99,25.03,24.99,25.02,1500.0,17.0614,17.0887,17.0614,17.0819,1500.0
2010-04-14 09:45:00,25.0,25.09,25.0,25.05,2100.0,17.0683,17.1297,17.0683,17.1024,2100.0
2010-04-14 09:50:00,25.05,25.09,25.05,25.05,3100.0,17.1024,17.1297,17.1024,17.1024,3100.0
2010-04-14 09:55:00,25.07,25.1,25.07,25.1,600.0,17.116,17.1365,17.116,17.1365,600.0
2010-04-14 10:00:00,25.11,25.11,25.09,25.09,600.0,17.1434,17.1434,17.1297,17.1297,600.0
2010-04-14 10:05:00,25.08,25.09,25.08,25.08,700.0,17.1229,17.1297,17.1229,17.1229,700.0
2010-04-14 10:10:00,25.09,25.09,25.08,25.08,600.0,17.1297,17.1297,17.1229,17.1229,600.0
2010-04-14 10:15:00,25.07,25.08,25.07,25.08,400.0,17.116,17.1229,17.116,17.1229,400.0
2010-04-14 10:20:00,25.08,25.08,25.07,25.07,900.0,17.1229,17.1229,17.116,17.116,900.0
2010-04-14 10:25:00,25.07,25.09,25.07,25.09,2900.0,17.116,17.1297,17.116,17.1297,2900.0
2010-04-14 10:30:00,25.1,25.11,25.01,25.01,9800.0,17.1365,17.1434,17.0751,17.0751,9800.0
2010-04-14 10:35:00,25.01,25.07,25.01,25.02,4300.0,17.0751,17.116,17.0751,17.0819,4300.0
2010-04-14 10:40:00,25.02,25.04,25.02,25.03,1500.0,17.0819,17.0956,17.0819,17.0887,1500.0
2010-04-14 10:45:00,25.03,25.03,25.03,25.03,0.0,17.0887,17.0887,17.0887,17.0887,0.0
2010-04-14 10:50:00,25.04,25.04,25.03,25.03,2300.0,17.0956,17.0956,17.0887,17.0887,2300.0
2010-04-14 10:55:00,25.03,25.05,25.0,25.03,18100.0,17.0887,17.1024,17.0683,17.0887,18100.0
2010-04-14 11:00:00,25.03,25.04,25.01,25.03,4400.0,17.0887,17.0956,17.0751,17.0887,4400.0
2010-04-14 11:05:00,25.03,25.03,25.02,25.02,1000.0,17.0887,17.0887,17.0819,17.0819,1000.0
2010-04-14 11:10:00,25.01,25.01,25.01,25.01,600.0,17.0751,17.0751,17.0751,17.0751,600.0
2010-04-14 11:15:00,25.01,25.02,24.99,25.0,11600.0,17.0751,17.0819,17.0614,17.0683,11600.0
2010-04-14 11:20:00,25.0,25.0,24.99,25.0,1200.0,17.0683,17.0683,17.0614,17.0683,1200.0
2010-04-14 11:25:00,25.0,25.01,25.0,25.0,1400.0,17.0683,17.0751,17.0683,17.0683,1400.0
2010-04-14 11:30:00,25.01,25.01,25.0,25.0,800.0,17.0751,17.0751,17.0683,17.0683,800.0
2010-04-14 11:35:00,25.01,25.03,25.01,25.03,2700.0,17.0751,17.0887,17.0751,17.0887,2700.0
2010-04-14 11:40:00,25.0,25.03,25.0,25.01,1100.0,17.0683,17.0887,17.0683,17.0751,1100.0
2010-04-14 11:45:00,25.03,25.03,25.02,25.02,1000.0,17.0887,17.0887,17.0819,17.0819,1000.0
2010-04-14 11:50:00,25.02,25.03,25.02,25.03,1600.0,17.0819,17.0887,17.0819,17.0887,1600.0
2010-04-14 11:55:00,25.02,25.04,25.02,25.04,1900.0,17.0819,17.0956,17.0819,17.0956,1900.0
2010-04-14 12:00:00,25.04,25.04,25.04,25.04,800.0,17.0956,17.0956,17.0956,17.0956,800.0
2010-04-14 12:05:00,25.04,25.04,25.04,25.04,100.0,17.0956,17.0956,17.0956,17.0956,100.0
2010-04-14 12:10:00,25.03,25.06,25.03,25.05,700.0,17.0887,17.1092,17.0887,17.1024,700.0
2010-04-14 12:15:00,25.05,25.07,25.05,25.07,500.0,17.1024,17.116,17.1024,17.116,500.0
2010-04-14 12:20:00,25.07,25.07,25.06,25.07,1200.0,17.116,17.116,17.1092,17.116,1200.0
2010-04-14 12:25:00,25.07,25.07,25.07,25.07,400.0,17.116,17.116,17.116,17.116,400.0
2010-04-14 12:30:00,25.07,25.11,25.07,25.11,1300.0,17.116,17.1434,17.116,17.1434,1300.0
2010-04-14 12:35:00,25.11,25.11,25.11,25.11,900.0,17.1434,17.1434,17.1434,17.1434,900.0
2010-04-14 12:40:00,25.11,25.11,25.1,25.1,300.0,17.1434,17.1434,17.1365,17.1365,300.0
2010-04-14 12:45:00,25.1,25.11,25.1,25.11,2200.0,17.1365,17.1434,17.1365,17.1434,2200.0
2010-04-14 12:50:00,25.1,25.11,25.1,25.11,1100.0,17.1365,17.1434,17.1365,17.1434,1100.0
2010-04-14 12:55:00,25.11,25.13,25.11,25.12,1700.0,17.1434,17.157,17.1434,17.1502,1700.0
2010-04-14 13:00:00,25.13,25.13,25.12,25.12,300.0,17.157,17.157,17.1502,17.1502,300.0
2010-04-14 13:05:00,25.13,25.13,25.13,25.13,500.0,17.157,17.157,17.157,17.157,500.0
2010-04-14 13:10:00,25.13,25.13,25.13,25.13,400.0,17.157,17.157,17.157,17.157,400.0
2010-04-14 13:15:00,25.13,25.16,25.13,25.16,2900.0,17.157,17.1775,17.157,17.1775,2900.0
2010-04-14 13:20:00,25.16,25.21,25.15,25.16,26000.0,17.1775,17.2116,17.1707,17.1775,26000.0
2010-04-14 13:25:00,25.15,25.15,25.12,25.14,4400.0,17.1707,17.1707,17.1502,17.1638,4400.0
2010-04-14 13:30:00,25.14,25.16,25.13,25.15,3200.0,17.1638,17.1775,17.157,17.1707,3200.0
2010-04-14 13:35:00,25.16,25.17,25.16,25.17,400.0,17.1775,17.1843,17.1775,17.1843,400.0
2010-04-14 13:40:00,25.16,25.16,25.14,25.14,2200.0,17.1775,17.1775,17.1638,17.1638,2200.0
2010-04-14 13:45:00,25.13,25.14,25.13,25.13,400.0,17.157,17.1638,17.157,17.157,400.0
2010-04-14 13:50:00,25.14,25.18,25.14,25.18,1600.0,17.1638,17.1911,17.1638,17.1911,1600.0
2010-04-14 13:55:00,25.18,25.18,25.17,25.18,1900.0,17.1911,17.1911,17.1843,17.1911,1900.0
2010-04-14 14:00:00,25.18,25.19,25.18,25.19,1200.0,17.1911,17.198,17.1911,17.198,1200.0
2010-04-14 14:05:00,25.2,25.2,25.19,25.19,1100.0,17.2048,17.2048,17.198,17.198,1100.0
2010-04-14 14:10:00,25.19,25.2,25.19,25.19,900.0,17.198,17.2048,17.198,17.198,900.0
2010-04-14 14:15:00,25.19,25.2,25.19,25.19,800.0,17.198,17.2048,17.198,17.198,800.0
2010-04-14 14:20:00,25.2,25.2,25.17,25.17,1400.0,17.2048,17.2048,17.1843,17.1843,1400.0
2010-04-14 14:25:00,25.17,25.18,25.17,25.17,800.0,17.1843,17.1911,17.1843,17.1843,800.0
2010-04-14 14:30:00,25.17,25.18,25.17,25.17,600.0,17.1843,17.1911,17.1843,17.1843,600.0
2010-04-14 14:35:00,25.18,25.18,25.17,25.17,1700.0,17.1911,17.1911,17.1843,17.1843,1700.0
2010-04-14 14:40:00,25.18,25.18,25.17,25.18,1000.0,17.1911,17.1911,17.1843,17.1911,1000.0
2010-04-14 14:45:00,25.17,25.18,25.17,25.17,1000.0,17.1843,17.1911,17.1843,17.1843,1000.0
2010-04-14 14:50:00,25.17,25.17,25.14,25.15,8700.0,17.1843,17.1843,17.1638,17.1707,8700.0
2010-04-14 14:55:00,25.13,25.14,25.13,25.13,2500.0,17.157,17.1638,17.157,17.157,2500.0
2010-04-14 15:00:00,25.14,25.14,25.12,25.13,7400.0,17.1638,17.1638,17.1502,17.157,7400.0
2010-04-14 15:05:00,25.13,25.14,25.12,25.14,3100.0,17.157,17.1638,17.1502,17.1638,3100.0
2010-04-14 15:10:00,25.14,25.15,25.14,25.15,1600.0,17.1638,17.1707,17.1638,17.1707,1600.0
2010-04-14 15:15:00,25.15,25.15,25.14,25.14,700.0,17.1707,17.1707,17.1638,17.1638,700.0
2010-04-14 15:20:00,25.15,25.16,25.15,25.16,2700.0,17.1707,17.1775,17.1707,17.1775,2700.0
2010-04-14 15:25:00,25.16,25.16,25.15,25.16,1900.0,17.1775,17.1775,17.1707,17.1775,1900.0
2010-04-14 15:30:00,25.16,25.18,25.16,25.17,5100.0,17.1775,17.1911,17.1775,17.1843,5100.0
2010-04-14 15:35:00,25.18,25.19,25.17,25.17,2200.0,17.1911,17.198,17.1843,17.1843,2200.0
2010-04-14 15:40:00,25.17,25.18,25.17,25.17,4300.0,17.1843,17.1911,17.1843,17.1843,4300.0
2010-04-14 15:45:00,25.18,25.2,25.17,25.19,15200.0,17.1911,17.2048,17.1843,17.198,15200.0
2010-04-14 15:50:00,25.2,25.22,25.19,25.21,12800.0,17.2048,17.2185,17.198,17.2116,12800.0
2010-04-14 15:55:00,25.2,25.23,25.2,25.22,27800.0,17.2048,17.2253,17.2048,17.2185,27800.0
2010-04-15 09:30:00,25.18,25.24,25.18,25.23,5000.0,17.1911,17.2321,17.1911,17.2253,5000.0
2010-04-15 09:35:00,25.24,25.25,25.24,25.24,2300.0,17.2321,17.2389,17.2321,17.2321,2300.0
2010-04-15 09:40:00,25.25,25.25,25.24,25.24,2100.0,17.2389,17.2389,17.2321,17.2321,2100.0
2010-04-15 09:45:00,25.24,25.25,25.24,25.24,3400.0,17.2321,17.2389,17.2321,17.2321,3400.0
2010-04-15 09:50:00,25.24,25.25,25.19,25.19,5400.0,17.2321,17.2389,17.198,17.198,5400.0
2010-04-15 09:55:00,25.19,25.2,25.17,25.2,3400.0,17.198,17.2048,17.1843,17.2048,3400.0
2010-04-15 10:00:00,25.23,25.24,25.13,25.14,9600.0,17.2253,17.2321,17.157,17.1638,9600.0
2010-04-15 10:05:00,25.13,25.15,25.1,25.12,4800.0,17.157,17.1707,17.1365,17.1502,4800.0
2010-04-15 10:10:00,25.11,25.19,25.1,25.19,5900.0,17.1434,17.198,17.1365,17.198,5900.0
2010-04-15 10:15:00,25.19,25.22,25.18,25.2,2600.0,17.198,17.2185,17.1911,17.2048,2600.0
2010-04-15 10:20:00,25.2,25.22,25.19,25.19,8700.0,17.2048,17.2185,17.198,17.198,8700.0
2010-04-15 10:25:00,25.19,25.2,25.12,25.13,5300.0,17.198,17.2048,17.1502,17.157,5300.0
2010-04-15 10:30:00,25.13,25.14,25.1,25.14,3300.0,17.157,17.1638,17.1365,17.1638,3300.0
2010-04-15 10:35:00,25.14,25.18,25.14,25.18,4500.0,17.1638,17.1911,17.1638,17.1911,4500.0
2010-04-15 10:40:00,25.18,25.22,25.17,25.22,3200.0,17.1911,17.2185,17.1843,17.2185,3200.0
2010-04-15 10:45:00,25.22,25.23,25.2,25.2,5400.0,17.2185,17.2253,17.2048,17.2048,5400.0
2010-04-15 10:50:00,25.21,25.21,25.16,25.17,5800.0,17.2116,17.2116,17.1775,17.1843,5800.0
2010-04-15 10:55:00,25.17,25.19,25.15,25.17,10400.0,17.1843,17.198,17.1707,17.1843,10400.0
2010-04-15 11:00:00,25.18,25.22,25.17,25.21,7300.0,17.1911,17.2185,17.1843,17.2116,7300.0
2010-04-15 11:05:00,25.2,25.22,25.19,25.2,5000.0,17.2048,17.2185,17.198,17.2048,5000.0
2010-04-15 11:10:00,25.2,25.2,25.15,25.16,6300.0,17.2048,17.2048,17.1707,17.1775,6300.0
2010-04-15 11:15:00,25.16,25.17,25.15,25.16,2200.0,17.1775,17.1843,17.1707,17.1775,2200.0
2010-04-15 11:20:00,25.16,25.16,25.15,25.16,2700.0,17.1775,17.1775,17.1707,17.1775,2700.0
2010-04-15 11:25:00,25.16,25.16,25.15,25.15,3500.0,17.1775,17.1775,17.1707,17.1707,3500.0
2010-04-15 11:30:00,25.15,25.19,25.15,25.19,2100.0,17.1707,17.198,17.1707,17.198,2100.0
2010-04-15 11:35:00,25.21,25.24,25.2,25.22,1900.0,17.2116,17.2321,17.2048,17.2185,1900.0
2010-04-15 11:40:00,25.22,25.24,25.22,25.23,2300.0,17.2185,17.2321,17.2185,17.2253,2300.0
2010-04-15 11:45:00,25.23,25.23,25.22,25.23,1900.0,17.2253,17.2253,17.2185,17.2253,1900.0
2010-04-15 11:50:00,25.23,25.23,25.22,25.23,2200.0,17.2253,17.2253,17.2185,17.2253,2200.0
2010-04-15 11:55:00,25.22,25.23,25.22,25.22,3000.0,17.2185,17.2253,17.2185,17.2185,3000.0
2010-04-15 12:00:00,25.22,25.23,25.22,25.23,3000.0,17.2185,17.2253,17.2185,17.2253,3000.0
2010-04-15 12:05:00,25.23,25.23,25.22,25.23,1700.0,17.2253,17.2253,17.2185,17.2253,1700.0
2010-04-15 12:10:00,25.23,25.25,25.22,25.25,4800.0,17.2253,17.2389,17.2185,17.2389,4800.0
2010-04-15 12:15:00,25.25,25.25,25.24,25.25,2200.0,17.2389,17.2389,17.2321,17.2389,2200.0
2010-04-15 12:20:00,25.25,25.25,25.24,25.24,6600.0,17.2389,17.2389,17.2321,17.2321,6600.0
2010-04-15 12:25:00,25.24,25.25,25.24,25.25,6400.0,17.2321,17.2389,17.2321,17.2389,6400.0
2010-04-15 12:30:00,25.25,25.25,25.24,25.24,1800.0,17.2389,17.2389,17.2321,17.2321,1800.0
2010-04-15 12:35:00,25.25,25.25,25.24,25.25,3700.0,17.2389,17.2389,17.2321,17.2389,3700.0
2010-04-15 12:40:00,25.24,25.25,25.24,25.24,2700.0,17.2321,17.2389,17.2321,17.2321,2700.0
2010-04-15 12:45:00,25.25,25.25,25.24,25.25,2100.0,17.2389,17.2389,17.2321,17.2389,2100.0
2010-04-15 12:50:00,25.24,25.25,25.24,25.24,1300.0,17.2321,17.2389,17.2321,17.2321,1300.0
2010-04-15 12:55:00,25.25,25.25,25.24,25.25,2100.0,17.2389,17.2389,17.2321,17.2389,2100.0
2010-04-15 13:00:00,25.24,25.25,25.24,25.25,2800.0,17.2321,17.2389,17.2321,17.2389,2800.0
2010-04-15 13:05:00,25.25,25.3,25.24,25.3,17300.0,17.2389,17.2731,17.2321,17.2731,17300.0
2010-04-15 13:10:00,25.31,25.33,25.31,25.31,3200.0,17.2799,17.2936,17.2799,17.2799,3200.0
2010-04-15 13:15:00,25.3,25.3,25.29,25.3,1900.0,17.2731,17.2731,17.2662,17.2731,1900.0
2010-04-15 13:20:00,25.3,25.31,25.3,25.31,1400.0,17.2731,17.2799,17.2731,17.2799,1400.0
2010-04-15 13:25:00,25.3,25.32,25.3,25.31,2300.0,17.2731,17.2867,17.2731,17.2799,2300.0
2010-04-15 13:30:00,25.31,25.32,25.28,25.28,5000.0,17.2799,17.2867,17.2594,17.2594,5000.0
2010-04-15 13:35:00,25.29,25.29,25.26,25.27,2400.0,17.2662,17.2662,17.2458,17.2526,2400.0
2010-04-15 13:40:00,25.26,25.27,25.26,25.26,1600.0,17.2458,17.2526,17.2458,17.2458,1600.0
2010-04-15 13:45:00,25.25,25.27,25.25,25.26,2100.0,17.2389,17.2526,17.2389,17.2458,2100.0
2010-04-15 13:50:00,25.26,25.32,25.26,25.32,6000.0,17.2458,17.2867,17.2458,17.2867,6000.0
2010-04-15 13:55:00,25.32,25.32,25.31,25.32,1400.0,17.2867,17.2867,17.2799,17.2867,1400.0
2010-04-15 14:00:00,25.32,25.33,25.31,25.33,10200.0,17.2867,17.2936,17.2799,17.2936,10200.0
2010-04-15 14:05:00,25.33,25.38,25.33,25.38,8500.0,17.2936,17.3277,17.2936,17.3277,8500.0
2010-04-15 14:10:00,25.37,25.38,25.36,25.37,3900.0,17.3209,17.3277,17.314,17.3209,3900.0
2010-04-15 14:15:00,25.37,25.38,25.36,25.38,4000.0,17.3209,17.3277,17.314,17.3277,4000.0
2010-04-15 14:20:00,25.38,25.38,25.31,25.32,20300.0,17.3277,17.3277,17.2799,17.2867,20300.0
2010-04-15 14:25:00,25.32,25.32,25.31,25.32,2000.0,17.2867,17.2867,17.2799,17.2867,2000.0
2010-04-15 14:30:00,25.32,25.32,25.3,25.31,6100.0,17.2867,17.2867,17.2731,17.2799,6100.0
2010-04-15 14:35:00,25.31,25.32,25.31,25.32,10500.0,17.2799,17.2867,17.2799,17.2867,10500.0
2010-04-15 14:40:00,25.32,25.34,25.31,25.34,5500.0,17.2867,17.3004,17.2799,17.3004,5500.0
2010-04-15 14:45:00,25.33,25.34,25.32,25.33,2400.0,17.2936,17.3004,17.2867,17.2936,2400.0
2010-04-15 14:50:00,25.32,25.34,25.32,25.33,3000.0,17.2867,17.3004,17.2867,17.2936,3000.0
2010-04-15 14:55:00,25.32,25.34,25.32,25.34,5500.0,17.2867,17.3004,17.2867,17.3004,5500.0
2010-04-15 15:00:00,25.33,25.34,25.33,25.34,8200.0,17.2936,17.3004,17.2936,17.3004,8200.0
2010-04-15 15:05:00,25.34,25.35,25.33,25.35,6200.0,17.3004,17.3072,17.2936,17.3072,6200.0
2010-04-15 15:10:00,25.35,25.38,25.35,25.37,7400.0,17.3072,17.3277,17.3072,17.3209,7400.0
2010-04-15 15:15:00,25.38,25.39,25.37,25.39,5500.0,17.3277,17.3345,17.3209,17.3345,5500.0
2010-04-15 15:20:00,25.39,25.41,25.39,25.41,12900.0,17.3345,17.3482,17.3345,17.3482,12900.0
2010-04-15 15:25:00,25.41,25.42,25.41,25.42,7300.0,17.3482,17.355,17.3482,17.355,7300.0
2010-04-15 15:30:00,25.41,25.42,25.41,25.41,7900.0,17.3482,17.355,17.3482,17.3482,7900.0
2010-04-15 15:35:00,25.41,25.41,25.39,25.4,7300.0,17.3482,17.3482,17.3345,17.3413,7300.0
2010-04-15 15:40:00,25.4,25.4,25.39,25.39,5000.0,17.3413,17.3413,17.3345,17.3345,5000.0
2010-04-15 15:45:00,25.39,25.39,25.32,25.36,19200.0,17.3345,17.3345,17.2867,17.314,19200.0
2010-04-15 15:50:00,25.35,25.38,25.35,25.37,14900.0,17.3072,17.3277,17.3072,17.3209,14900.0
2010-04-15 15:55:00,25.37,25.38,25.35,25.37,23700.0,17.3209,17.3277,17.3072,17.3209,23700.0
2010-04-16 09:30:00,25.35,25.44,25.31,25.4,7000.0,17.3072,17.3687,17.2799,17.3413,7000.0
2010-04-16 09:35:00,25.38,25.45,25.38,25.45,2100.0,17.3277,17.3755,17.3277,17.3755,2100.0
2010-04-16 09:40:00,25.42,25.43,25.4,25.4,500.0,17.355,17.3618,17.3413,17.3413,500.0
2010-04-16 09:45:00,25.39,25.44,25.36,25.44,4800.0,17.3345,17.3687,17.314,17.3687,4800.0
2010-04-16 09:50:00,25.43,25.45,25.43,25.43,4500.0,17.3618,17.3755,17.3618,17.3618,4500.0
2010-04-16 09:55:00,25.43,25.44,25.42,25.44,7100.0,17.3618,17.3687,17.355,17.3687,7100.0
2010-04-16 10:00:00,25.43,25.45,25.43,25.45,7000.0,17.3618,17.3755,17.3618,17.3755,7000.0
2010-04-16 10:05:00,25.45,25.45,25.43,25.43,4900.0,17.3755,17.3755,17.3618,17.3618,4900.0
2010-04-16 10:10:00,25.43,25.44,25.42,25.43,2400.0,17.3618,17.3687,17.355,17.3618,2400.0
2010-04-16 10:15:00,25.42,25.45,25.42,25.45,2800.0,17.355,17.3755,17.355,17.3755,2800.0
2010-04-16 10:20:00,25.45,25.45,25.43,25.44,2200.0,17.3755,17.3755,17.3618,17.3687,2200.0
2010-04-16 10:25:00,25.44,25.45,25.44,25.44,3700.0,17.3687,17.3755,17.3687,17.3687,3700.0
2010-04-16 10:30:00,25.44,25.49,25.44,25.48,5700.0,17.3687,17.4028,17.3687,17.396,5700.0
2010-04-16 10:35:00,25.48,25.49,25.43,25.44,5600.0,17.396,17.4028,17.3618,17.3687,5600.0
2010-04-16 10:40:00,25.44,25.53,25.43,25.5,13900.0,17.3687,17.4301,17.3618,17.4096,13900.0
2010-04-16 10:45:00,25.5,25.5,25.45,25.45,2600.0,17.4096,17.4096,17.3755,17.3755,2600.0
2010-04-16 10:50:00,25.45,25.45,25.41,25.45,7400.0,17.3755,17.3755,17.3482,17.3755,7400.0
2010-04-16 10:55:00,25.45,25.48,25.44,25.48,3100.0,17.3755,17.396,17.3687,17.396,3100.0
2010-04-16 11:00:00,25.48,25.48,25.46,25.46,2100.0,17.396,17.396,17.3823,17.3823,2100.0
2010-04-16 11:05:00,25.46,25.46,25.43,25.43,1200.0,17.3823,17.3823,17.3618,17.3618,1200.0
2010-04-16 11:10:00,25.43,25.43,25.4,25.4,2200.0,17.3618,17.3618,17.3413,17.3413,2200.0
2010-04-16 11:15:00,25.4,25.4,25.32,25.34,8000.0,17.3413,17.3413,17.2867,17.3004,8000.0
2010-04-16 11:20:00,25.31,25.42,25.31,25.42,9300.0,17.2799,17.355,17.2799,17.355,9300.0
2010-04-16 11:25:00,25.42,25.42,25.35,25.35,4600.0,17.355,17.355,17.3072,17.3072,4600.0
2010-04-16 11:30:00,25.36,25.37,25.26,25.3,6000.0,17.314,17.3209,17.2458,17.2731,6000.0
2010-04-16 11:35:00,25.31,25.32,25.28,25.29,8100.0,17.2799,17.2867,17.2594,17.2662,8100.0
2010-04-16 11:40:00,25.29,25.3,25.29,25.3,2100.0,17.2662,17.2731,17.2662,17.2731,2100.0
2010-04-16 11:45:00,25.29,25.29,25.17,25.27,14800.0,17.2662,17.2662,17.1843,17.2526,14800.0
2010-04-16 11:50:00,25.26,25.28,25.19,25.25,6900.0,17.2458,17.2594,17.198,17.2389,6900.0
2010-04-16 11:55:00,25.26,25.29,25.25,25.27,4700.0,17.2458,17.2662,17.2389,17.2526,4700.0
2010-04-16 12:00:00,25.26,25.26,25.17,25.18,3100.0,17.2458,17.2458,17.1843,17.1911,3100.0
2010-04-16 12:05:00,25.2,25.27,25.2,25.24,2800.0,17.2048,17.2526,17.2048,17.2321,2800.0
2010-04-16 12:10:00,25.24,25.25,25.23,25.23,3300.0,17.2321,17.2389,17.2253,17.2253,3300.0
2010-04-16 12:15:00,25.23,25.23,25.21,25.21,2400.0,17.2253,17.2253,17.2116,17.2116,2400.0
2010-04-16 12:20:00,25.22,25.23,25.21,25.22,2800.0,17.2185,17.2253,17.2116,17.2185,2800.0
2010-04-16 12:25:00,25.22,25.23,25.21,25.22,3100.0,17.2185,17.2253,17.2116,17.2185,3100.0
2010-04-16 12:30:00,25.22,25.25,25.22,25.25,4000.0,17.2185,17.2389,17.2185,17.2389,4000.0
2010-04-16 12:35:00,25.25,25.25,25.21,25.22,4500.0,17.2389,17.2389,17.2116,17.2185,4500.0
2010-04-16 12:40:00,25.21,25.26,25.21,25.26,3300.0,17.2116,17.2458,17.2116,17.2458,3300.0
2010-04-16 12:45:00,25.27,25.34,25.27,25.32,9000.0,17.2526,17.3004,17.2526,17.2867,9000.0
2010-04-16 12:50:00,25.32,25.34,25.31,25.33,2800.0,17.2867,17.3004,17.2799,17.2936,2800.0
2010-04-16 12:55:00,25.33,25.35,25.33,25.35,5500.0,17.2936,17.3072,17.2936,17.3072,5500.0
2010-04-16 13:00:00,25.35,25.35,25.33,25.34,4000.0,17.3072,17.3072,17.2936,17.3004,4000.0
2010-04-16 13:05:00,25.33,25.33,25.3,25.31,4300.0,17.2936,17.2936,17.2731,17.2799,4300.0
2010-04-16 13:10:00,25.31,25.34,25.3,25.33,4700.0,17.2799,17.3004,17.2731,17.2936,4700.0
2010-04-16 13:15:00,25.33,25.33,25.29,25.33,10800.0,17.2936,17.2936,17.2662,17.2936,10800.0
2010-04-16 13:20:00,25.34,25.37,25.34,25.36,7100.0,17.3004,17.3209,17.3004,17.314,7100.0
2010-04-16 13:25:00,25.35,25.37,25.35,25.36,4600.0,17.3072,17.3209,17.3072,17.314,4600.0
2010-04-16 13:30:00,25.36,25.36,25.34,25.34,1800.0,17.314,17.314,17.3004,17.3004,1800.0
2010-04-16 13:35:00,25.34,25.35,25.34,25.35,2400.0,17.3004,17.3072,17.3004,17.3072,2400.0
2010-04-16 13:40:00,25.34,25.35,25.33,25.33,6200.0,17.3004,17.3072,17.2936,17.2936,6200.0
2010-04-16 13:45:00,25.33,25.33,25.32,25.33,2300.0,17.2936,17.2936,17.2867,17.2936,2300.0
2010-04-16 13:50:00,25.32,25.35,25.32,25.35,6100.0,17.2867,17.3072,17.2867,17.3072,6100.0
2010-04-16 13:55:00,25.35,25.36,25.34,25.36,4300.0,17.3072,17.314,17.3004,17.314,4300.0
2010-04-16 14:00:00,25.36,25.36,25.34,25.34,3900.0,17.314,17.314,17.3004,17.3004,3900.0
2010-04-16 14:05:00,25.35,25.36,25.34,25.35,7600.0,17.3072,17.314,17.3004,17.3072,7600.0
2010-04-16 14:10:00,25.34,25.35,25.34,25.35,2400.0,17.3004,17.3072,17.3004,17.3072,2400.0
2010-04-16 14:15:00,25.34,25.38,25.34,25.37,7600.0,17.3004,17.3277,17.3004,17.3209,7600.0
2010-04-16 14:20:00,25.37,25.41,25.36,25.4,5900.0,17.3209,17.3482,17.314,17.3413,5900.0
2010-04-16 14:25:00,25.41,25.42,25.4,25.41,2700.0,17.3482,17.355,17.3413,17.3482,2700.0
2010-04-16 14:30:00,25.41,25.43,25.4,25.42,4300.0,17.3482,17.3618,17.3413,17.355,4300.0
2010-04-16 14:35:00,25.41,25.41,25.38,25.38,1500.0,17.3482,17.3482,17.3277,17.3277,1500.0
2010-04-16 14:40:00,25.38,25.41,25.38,25.41,3400.0,17.3277,17.3482,17.3277,17.3482,3400.0
2010-04-16 14:45:00,25.4,25.42,25.37,25.39,10200.0,17.3413,17.355,17.3209,17.3345,10200.0
2010-04-16 14:50:00,25.38,25.42,25.38,25.42,14500.0,17.3277,17.355,17.3277,17.355,14500.0
2010-04-16 14:55:00,25.4,25.44,25.4,25.42,15300.0,17.3413,17.3687,17.3413,17.355,15300.0
2010-04-16 15:00:00,25.43,25.43,25.4,25.41,9800.0,17.3618,17.3618,17.3413,17.3482,9800.0
2010-04-16 15:05:00,25.41,25.41,25.37,25.38,6200.0,17.3482,17.3482,17.3209,17.3277,6200.0
2010-04-16 15:10:00,25.37,25.41,25.37,25.41,6800.0,17.3209,17.3482,17.3209,17.3482,6800.0
2010-04-16 15:15:00,25.4,25.41,25.36,25.37,10200.0,17.3413,17.3482,17.314,17.3209,10200.0
2010-04-16 15:20:00,25.37,25.39,25.37,25.39,12300.0,17.3209,17.3345,17.3209,17.3345,12300.0
2010-04-16 15:25:00,25.38,25.41,25.38,25.41,8100.0,17.3277,17.3482,17.3277,17.3482,8100.0
2010-04-16 15:30:00,25.4,25.43,25.4,25.43,10100.0,17.3413,17.3618,17.3413,17.3618,10100.0
2010-04-16 15:35:00,25.43,25.43,25.42,25.43,6100.0,17.3618,17.3618,17.355,17.3618,6100.0
2010-04-16 15:40:00,25.42,25.43,25.42,25.43,10000.0,17.355,17.3618,17.355,17.3618,10000.0
2010-04-16 15:45:00,25.43,25.51,25.43,25.51,33200.0,17.3618,17.4164,17.3618,17.4164,33200.0
2010-04-16 15:50:00,25.5,25.51,25.49,25.49,22900.0,17.4096,17.4164,17.4028,17.4028,22900.0
2010-04-16 15:55:00,25.49,25.49,25.36,25.37,63100.0,17.4028,17.4028,17.314,17.3209,63100.0
2010-04-19 09:30:00,25.25,25.28,25.07,25.28,13100.0,17.2389,17.2594,17.116,17.2594,13100.0
2010-04-19 09:35:00,25.3,25.34,25.22,25.28,7400.0,17.2731,17.3004,17.2185,17.2594,7400.0
2010-04-19 09:40:00,25.26,25.31,25.22,25.22,3600.0,17.2458,17.2799,17.2185,17.2185,3600.0
2010-04-19 09:45:00,25.21,25.21,25.2,25.2,2400.0,17.2116,17.2116,17.2048,17.2048,2400.0
2010-04-19 09:50:00,25.21,25.27,25.21,25.27,4300.0,17.2116,17.2526,17.2116,17.2526,4300.0
2010-04-19 09:55:00,25.27,25.34,25.27,25.33,14100.0,17.2526,17.3004,17.2526,17.2936,14100.0
2010-04-19 10:00:00,25.32,25.34,25.28,25.29,8200.0,17.2867,17.3004,17.2594,17.2662,8200.0
2010-04-19 10:05:00,25.29,25.31,25.28,25.31,5400.0,17.2662,17.2799,17.2594,17.2799,5400.0
2010-04-19 10:10:00,25.3,25.31,25.28,25.31,4400.0,17.2731,17.2799,17.2594,17.2799,4400.0
2010-04-19 10:15:00,25.32,25.36,25.31,25.36,3900.0,17.2867,17.314,17.2799,17.314,3900.0
2010-04-19 10:20:00,25.35,25.37,25.32,25.36,5300.0,17.3072,17.3209,17.2867,17.314,5300.0
2010-04-19 10:25:00,25.35,25.37,25.31,25.34,4400.0,17.3072,17.3209,17.2799,17.3004,4400.0
2010-04-19 10:30:00,25.33,25.34,25.3,25.3,5100.0,17.2936,17.3004,17.2731,17.2731,5100.0
2010-04-19 10:35:00,25.31,25.32,25.26,25.31,5600.0,17.2799,17.2867,17.2458,17.2799,5600.0
2010-04-19 10:40:00,25.3,25.39,25.3,25.39,6200.0,17.2731,17.3345,17.2731,17.3345,6200.0
2010-04-19 10:45:00,25.39,25.42,25.37,25.39,8300.0,17.3345,17.355,17.3209,17.3345,8300.0
2010-04-19 10:50:00,25.4,25.4,25.36,25.37,6800.0,17.3413,17.3413,17.314,17.3209,6800.0
2010-04-19 10:55:00,25.38,25.42,25.36,25.42,2800.0,17.3277,17.355,17.314,17.355,2800.0
2010-04-19 11:00:00,25.42,25.42,25.41,25.41,3400.0,17.355,17.355,17.3482,17.3482,3400.0
2010-04-19 11:05:00,25.42,25.42,25.35,25.37,5700.0,17.355,17.355,17.3072,17.3209,5700.0
2010-04-19 11:10:00,25.35,25.37,25.35,25.35,2200.0,17.3072,17.3209,17.3072,17.3072,2200.0
2010-04-19 11:15:00,25.36,25.39,25.35,25.39,4600.0,17.314,17.3345,17.3072,17.3345,4600.0
2010-04-19 11:20:00,25.39,25.39,25.37,25.39,2600.0,17.3345,17.3345,17.3209,17.3345,2600.0
2010-04-19 11:25:00,25.4,25.4,25.37,25.37,4300.0,17.3413,17.3413,17.3209,17.3209,4300.0
2010-04-19 11:30:00,25.36,25.39,25.35,25.36,3400.0,17.314,17.3345,17.3072,17.314,3400.0
2010-04-19 11:35:00,25.36,25.37,25.3,25.3,8200.0,17.314,17.3209,17.2731,17.2731,8200.0
2010-04-19 11:40:00,25.31,25.32,25.31,25.31,4100.0,17.2799,17.2867,17.2799,17.2799,4100.0
2010-04-19 11:45:00,25.31,25.31,25.3,25.31,2900.0,17.2799,17.2799,17.2731,17.2799,2900.0
2010-04-19 11:50:00,25.31,25.32,25.27,25.31,10000.0,17.2799,17.2867,17.2526,17.2799,10000.0
2010-04-19 11:55:00,25.31,25.33,25.27,25.27,6000.0,17.2799,17.2936,17.2526,17.2526,6000.0
2010-04-19 12:00:00,25.29,25.29,25.27,25.28,2100.0,17.2662,17.2662,17.2526,17.2594,2100.0
2010-04-19 12:05:00,25.28,25.28,25.25,25.25,3100.0,17.2594,17.2594,17.2389,17.2389,3100.0
2010-04-19 12:10:00,25.22,25.25,25.2,25.23,13600.0,17.2185,17.2389,17.2048,17.2253,13600.0
2010-04-19 12:15:00,25.23,25.25,25.22,25.22,2300.0,17.2253,17.2389,17.2185,17.2185,2300.0
2010-04-19 12:20:00,25.22,25.26,25.22,25.25,10500.0,17.2185,17.2458,17.2185,17.2389,10500.0
2010-04-19 12:25:00,25.25,25.26,25.22,25.22,3400.0,17.2389,17.2458,17.2185,17.2185,3400.0
2010-04-19 12:30:00,25.24,25.24,25.22,25.22,2000.0,17.2321,17.2321,17.2185,17.2185,2000.0
2010-04-19 12:35:00,25.21,25.24,25.21,25.24,3700.0,17.2116,17.2321,17.2116,17.2321,3700.0
2010-04-19 12:40:00,25.25,25.28,25.24,25.28,2900.0,17.2389,17.2594,17.2321,17.2594,2900.0
2010-04-19 12:45:00,25.28,25.32,25.27,25.32,2800.0,17.2594,17.2867,17.2526,17.2867,2800.0
2010-04-19 12:50:00,25.31,25.32,25.31,25.32,1600.0,17.2799,17.2867,17.2799,17.2867,1600.0
2010-04-19 12:55:00,25.32,25.32,25.31,25.31,3100.0,17.2867,17.2867,17.2799,17.2799,3100.0
2010-04-19 13:00:00,25.32,25.33,25.31,25.33,5600.0,17.2867,17.2936,17.2799,17.2936,5600.0
2010-04-19 13:05:00,25.32,25.33,25.29,25.3,4200.0,17.2867,17.2936,17.2662,17.2731,4200.0
2010-04-19 13:10:00,25.3,25.31,25.3,25.31,1900.0,17.2731,17.2799,17.2731,17.2799,1900.0
2010-04-19 13:15:00,25.3,25.31,25.3,25.3,3700.0,17.2731,17.2799,17.2731,17.2731,3700.0
2010-04-19 13:20:00,25.3,25.32,25.3,25.31,3500.0,17.2731,17.2867,17.2731,17.2799,3500.0
2010-04-19 13:25:00,25.31,25.32,25.3,25.31,4500.0,17.2799,17.2867,17.2731,17.2799,4500.0
2010-04-19 13:30:00,25.31,25.32,25.31,25.31,2100.0,17.2799,17.2867,17.2799,17.2799,2100.0
2010-04-19 13:35:00,25.31,25.31,25.29,25.29,1700.0,17.2799,17.2799,17.2662,17.2662,1700.0
2010-04-19 13:40:00,25.31,25.31,25.29,25.29,4800.0,17.2799,17.2799,17.2662,17.2662,4800.0
2010-04-19 13:45:00,25.29,25.3,25.27,25.27,4800.0,17.2662,17.2731,17.2526,17.2526,4800.0
2010-04-19 13:50:00,25.27,25.27,25.25,25.25,3000.0,17.2526,17.2526,17.2389,17.2389,3000.0
2010-04-19 13:55:00,25.25,25.26,25.22,25.22,3100.0,17.2389,17.2458,17.2185,17.2185,3100.0
2010-04-19 14:00:00,25.22,25.23,25.21,25.22,4600.0,17.2185,17.2253,17.2116,17.2185,4600.0
2010-04-19 14:05:00,25.22,25.29,25.22,25.29,5300.0,17.2185,17.2662,17.2185,17.2662,5300.0
2010-04-19 14:10:00,25.28,25.31,25.28,25.29,4600.0,17.2594,17.2799,17.2594,17.2662,4600.0
2010-04-19 14:15:00,25.3,25.4,25.29,25.34,17400.0,17.2731,17.3413,17.2662,17.3004,17400.0
2010-04-19 14:20:00,25.33,25.36,25.29,25.3,6700.0,17.2936,17.314,17.2662,17.2731,6700.0
2010-04-19 14:25:00,25.28,25.34,25.28,25.34,5400.0,17.2594,17.3004,17.2594,17.3004,5400.0
2010-04-19 14:30:00,25.32,25.38,25.32,25.36,2900.0,17.2867,17.3277,17.2867,17.314,2900.0
2010-04-19 14:35:00,25.36,25.39,25.36,25.37,3000.0,17.314,17.3345,17.314,17.3209,3000.0
2010-04-19 14:40:00,25.38,25.38,25.35,25.36,2400.0,17.3277,17.3277,17.3072,17.314,2400.0
2010-04-19 14:45:00,25.36,25.37,25.31,25.33,9300.0,17.314,17.3209,17.2799,17.2936,9300.0
2010-04-19 14:50:00,25.32,25.33,25.32,25.33,2600.0,17.2867,17.2936,17.2867,17.2936,2600.0
2010-04-19 14:55:00,25.35,25.37,25.34,25.36,3000.0,17.3072,17.3209,17.3004,17.314,3000.0
2010-04-19 15:00:00,25.37,25.39,25.36,25.38,3000.0,17.3209,17.3345,17.314,17.3277,3000.0
2010-04-19 15:05:00,25.38,25.38,25.37,25.38,2800.0,17.3277,17.3277,17.3209,17.3277,2800.0
2010-04-19 15:10:00,25.37,25.38,25.35,25.35,3500.0,17.3209,17.3277,17.3072,17.3072,3500.0
2010-04-19 15:15:00,25.35,25.36,25.33,25.34,5600.0,17.3072,17.314,17.2936,17.3004,5600.0
2010-04-19 15:20:00,25.33,25.36,25.33,25.35,4200.0,17.2936,17.314,17.2936,17.3072,4200.0
2010-04-19 15:25:00,25.34,25.36,25.33,25.36,2900.0,17.3004,17.314,17.2936,17.314,2900.0
2010-04-19 15:30:00,25.36,25.37,25.35,25.36,3500.0,17.314,17.3209,17.3072,17.314,3500.0
2010-04-19 15:35:00,25.35,25.35,25.31,25.32,7100.0,17.3072,17.3072,17.2799,17.2867,7100.0
2010-04-19 15:40:00,25.32,25.34,25.3,25.33,12200.0,17.2867,17.3004,17.2731,17.2936,12200.0
2010-04-19 15:45:00,25.33,25.44,25.33,25.4,28000.0,17.2936,17.3687,17.2936,17.3413,28000.0
2010-04-19 15:50:00,25.41,25.43,25.39,25.43,24600.0,17.3482,17.3618,17.3345,17.3618,24600.0
2010-04-19 15:55:00,25.43,25.44,25.4,25.41,52500.0,17.3618,17.3687,17.3413,17.3482,52500.0
2010-04-20 09:30:00,25.49,25.52,25.47,25.48,7000.0,17.4028,17.4233,17.3891,17.396,7000.0
2010-04-20 09:35:00,25.48,25.5,25.41,25.45,4000.0,17.396,17.4096,17.3482,17.3755,4000.0
2010-04-20 09:40:00,25.47,25.5,25.31,25.39,9600.0,17.3891,17.4096,17.2799,17.3345,9600.0
2010-04-20 09:45:00,25.41,25.44,25.37,25.4,4800.0,17.3482,17.3687,17.3209,17.3413,4800.0
2010-04-20 09:50:00,25.39,25.52,25.38,25.51,4300.0,17.3345,17.4233,17.3277,17.4164,4300.0
2010-04-20 09:55:00,25.53,25.57,25.43,25.43,10700.0,17.4301,17.4574,17.3618,17.3618,10700.0
2010-04-20 10:00:00,25.43,25.43,25.36,25.41,5200.0,17.3618,17.3618,17.314,17.3482,5200.0
2010-04-20 10:05:00,25.41,25.47,25.41,25.46,5600.0,17.3482,17.3891,17.3482,17.3823,5600.0
2010-04-20 10:10:00,25.48,25.48,25.45,25.45,2600.0,17.396,17.396,17.3755,17.3755,2600.0
2010-04-20 10:15:00,25.45,25.46,25.44,25.44,3600.0,17.3755,17.3823,17.3687,17.3687,3600.0
2010-04-20 10:20:00,25.44,25.44,25.32,25.39,6100.0,17.3687,17.3687,17.2867,17.3345,6100.0
2010-04-20 10:25:00,25.39,25.39,25.38,25.38,2500.0,17.3345,17.3345,17.3277,17.3277,2500.0
2010-04-20 10:30:00,25.38,25.38,25.37,25.37,2100.0,17.3277,17.3277,17.3209,17.3209,2100.0
2010-04-20 10:35:00,25.37,25.4,25.37,25.4,5400.0,17.3209,17.3413,17.3209,17.3413,5400.0
2010-04-20 10:40:00,25.41,25.43,25.41,25.42,4200.0,17.3482,17.3618,17.3482,17.355,4200.0
2010-04-20 10:45:00,25.43,25.48,25.43,25.47,5900.0,17.3618,17.396,17.3618,17.3891,5900.0
2010-04-20 10:50:00,25.48,25.5,25.47,25.5,4300.0,17.396,17.4096,17.3891,17.4096,4300.0
2010-04-20 10:55:00,25.49,25.5,25.49,25.49,2300.0,17.4028,17.4096,17.4028,17.4028,2300.0
2010-04-20 11:00:00,25.5,25.55,25.49,25.49,10400.0,17.4096,17.4438,17.4028,17.4028,10400.0
2010-04-20 11:05:00,25.49,25.5,25.47,25.49,5100.0,17.4028,17.4096,17.3891,17.4028,5100.0
2010-04-20 11:10:00,25.49,25.5,25.47,25.47,3200.0,17.4028,17.4096,17.3891,17.3891,3200.0
2010-04-20 11:15:00,25.48,25.49,25.48,25.49,2000.0,17.396,17.4028,17.396,17.4028,2000.0
2010-04-20 11:20:00,25.48,25.49,25.48,25.49,5100.0,17.396,17.4028,17.396,17.4028,5100.0
2010-04-20 11:25:00,25.49,25.5,25.48,25.5,2400.0,17.4028,17.4096,17.396,17.4096,2400.0
2010-04-20 11:30:00,25.5,25.5,25.49,25.49,3900.0,17.4096,17.4096,17.4028,17.4028,3900.0
2010-04-20 11:35:00,25.5,25.5,25.49,25.49,4000.0,17.4096,17.4096,17.4028,17.4028,4000.0
2010-04-20 11:40:00,25.49,25.61,25.49,25.61,37300.0,17.4028,17.4847,17.4028,17.4847,37300.0
2010-04-20 11:45:00,25.6,25.61,25.6,25.61,2800.0,17.4779,17.4847,17.4779,17.4847,2800.0
2010-04-20 11:50:00,25.6,25.61,25.6,25.6,2000.0,17.4779,17.4847,17.4779,17.4779,2000.0
2010-04-20 11:55:00,25.6,25.6,25.58,25.59,2700.0,17.4779,17.4779,17.4642,17.4711,2700.0
2010-04-20 12:00:00,25.59,25.59,25.57,25.57,2900.0,17.4711,17.4711,17.4574,17.4574,2900.0
2010-04-20 12:05:00,25.58,25.6,25.57,25.59,2500.0,17.4642,17.4779,17.4574,17.4711,2500.0
2010-04-20 12:10:00,25.59,25.6,25.59,25.59,1600.0,17.4711,17.4779,17.4711,17.4711,1600.0
2010-04-20 12:15:00,25.59,25.6,25.59,25.59,1600.0,17.4711,17.4779,17.4711,17.4711,1600.0
2010-04-20 12:20:00,25.59,25.59,25.59,25.59,1600.0,17.4711,17.4711,17.4711,17.4711,1600.0
2010-04-20 12:25:00,25.59,25.59,25.57,25.57,3200.0,17.4711,17.4711,17.4574,17.4574,3200.0
2010-04-20 12:30:00,25.57,25.57,25.56,25.56,2300.0,17.4574,17.4574,17.4506,17.4506,2300.0
2010-04-20 12:35:00,25.57,25.57,25.56,25.56,1600.0,17.4574,17.4574,17.4506,17.4506,1600.0
2010-04-20 12:40:00,25.56,25.56,25.54,25.54,1300.0,17.4506,17.4506,17.4369,17.4369,1300.0
2010-04-20 12:45:00,25.54,25.55,25.54,25.55,1900.0,17.4369,17.4438,17.4369,17.4438,1900.0
2010-04-20 12:50:00,25.54,25.58,25.54,25.58,3200.0,17.4369,17.4642,17.4369,17.4642,3200.0
2010-04-20 12:55:00,25.57,25.58,25.56,25.57,1400.0,17.4574,17.4642,17.4506,17.4574,1400.0
2010-04-20 13:00:00,25.57,25.58,25.56,25.57,2700.0,17.4574,17.4642,17.4506,17.4574,2700.0
2010-04-20 13:05:00,25.57,25.58,25.57,25.57,1000.0,17.4574,17.4642,17.4574,17.4574,1000.0
2010-04-20 13:10:00,25.58,25.58,25.57,25.57,1700.0,17.4642,17.4642,17.4574,17.4574,1700.0
2010-04-20 13:15:00,25.57,25.58,25.57,25.57,1000.0,17.4574,17.4642,17.4574,17.4574,1000.0
2010-04-20 13:20:00,25.57,25.58,25.57,25.57,1400.0,17.4574,17.4642,17.4574,17.4574,1400.0
2010-04-20 13:25:00,25.57,25.58,25.57,25.57,1700.0,17.4574,17.4642,17.4574,17.4574,1700.0
2010-04-20 13:30:00,25.58,25.58,25.57,25.58,2100.0,17.4642,17.4642,17.4574,17.4642,2100.0
2010-04-20 13:35:00,25.58,25.59,25.57,25.58,1100.0,17.4642,17.4711,17.4574,17.4642,1100.0
2010-04-20 13:40:00,25.58,25.59,25.58,25.59,2100.0,17.4642,17.4711,17.4642,17.4711,2100.0
2010-04-20 13:45:00,25.58,25.59,25.58,25.58,2100.0,17.4642,17.4711,17.4642,17.4642,2100.0
2010-04-20 13:50:00,25.58,25.59,25.58,25.58,1900.0,17.4642,17.4711,17.4642,17.4642,1900.0
2010-04-20 13:55:00,25.58,25.59,25.58,25.59,1300.0,17.4642,17.4711,17.4642,17.4711,1300.0
2010-04-20 14:00:00,25.58,25.61,25.58,25.61,10700.0,17.4642,17.4847,17.4642,17.4847,10700.0
2010-04-20 14:05:00,25.6,25.61,25.58,25.61,3600.0,17.4779,17.4847,17.4642,17.4847,3600.0
2010-04-20 14:10:00,25.6,25.63,25.6,25.63,1600.0,17.4779,17.4984,17.4779,17.4984,1600.0
2010-04-20 14:15:00,25.63,25.64,25.62,25.64,2300.0,17.4984,17.5052,17.4915,17.5052,2300.0
2010-04-20 14:20:00,25.65,25.65,25.64,25.65,1300.0,17.512,17.512,17.5052,17.512,1300.0
2010-04-20 14:25:00,25.65,25.65,25.64,25.65,1100.0,17.512,17.512,17.5052,17.512,1100.0
2010-04-20 14:30:00,25.64,25.65,25.64,25.65,2200.0,17.5052,17.512,17.5052,17.512,2200.0
2010-04-20 14:35:00,25.65,25.69,25.64,25.69,4600.0,17.512,17.5393,17.5052,17.5393,4600.0
2010-04-20 14:40:00,25.7,25.7,25.7,25.7,300.0,17.5462,17.5462,17.5462,17.5462,300.0
2010-04-20 14:45:00,25.7,25.7,25.69,25.69,900.0,17.5462,17.5462,17.5393,17.5393,900.0
2010-04-20 14:50:00,25.69,25.69,25.66,25.66,8600.0,17.5393,17.5393,17.5189,17.5189,8600.0
2010-04-20 14:55:00,25.66,25.67,25.65,25.65,9900.0,17.5189,17.5257,17.512,17.512,9900.0
2010-04-20 15:00:00,25.66,25.67,25.66,25.67,6300.0,17.5189,17.5257,17.5189,17.5257,6300.0
2010-04-20 15:05:00,25.67,25.67,25.66,25.67,3500.0,17.5257,17.5257,17.5189,17.5257,3500.0
2010-04-20 15:10:00,25.67,25.68,25.66,25.68,4800.0,17.5257,17.5325,17.5189,17.5325,4800.0
2010-04-20 15:15:00,25.68,25.68,25.67,25.68,3700.0,17.5325,17.5325,17.5257,17.5325,3700.0
2010-04-20 15:20:00,25.67,25.68,25.67,25.67,4000.0,17.5257,17.5325,17.5257,17.5257,4000.0
2010-04-20 15:25:00,25.68,25.71,25.68,25.7,6500.0,17.5325,17.553,17.5325,17.5462,6500.0
2010-04-20 15:30:00,25.7,25.72,25.7,25.71,4200.0,17.5462,17.5598,17.5462,17.553,4200.0
2010-04-20 15:35:00,25.71,25.74,25.71,25.74,8800.0,17.553,17.5735,17.553,17.5735,8800.0
2010-04-20 15:40:00,25.74,25.75,25.73,25.74,13400.0,17.5735,17.5803,17.5666,17.5735,13400.0
2010-04-20 15:45:00,25.75,25.79,25.74,25.79,20900.0,17.5803,17.6076,17.5735,17.6076,20900.0
2010-04-20 15:50:00,25.78,25.82,25.78,25.82,18000.0,17.6008,17.6281,17.6008,17.6281,18000.0
2010-04-20 15:55:00,25.82,25.84,25.81,25.83,27800.0,17.6281,17.6417,17.6213,17.6349,27800.0
2010-04-21 09:30:00,25.79,25.82,25.74,25.81,11800.0,17.6076,17.6281,17.5735,17.6213,11800.0
2010-04-21 09:35:00,25.82,25.85,25.8,25.85,3100.0,17.6281,17.6486,17.6144,17.6486,3100.0
2010-04-21 09:40:00,25.84,25.84,25.81,25.81,1500.0,17.6417,17.6417,17.6213,17.6213,1500.0
2010-04-21 09:45:00,25.82,25.82,25.78,25.81,2700.0,17.6281,17.6281,17.6008,17.6213,2700.0
2010-04-21 09:50:00,25.81,25.82,25.81,25.81,2300.0,17.6213,17.6281,17.6213,17.6213,2300.0
2010-04-21 09:55:00,25.8,25.8,25.77,25.77,1300.0,17.6144,17.6144,17.594,17.594,1300.0
2010-04-21 10:00:00,25.76,25.76,25.64,25.73,9000.0,17.5871,17.5871,17.5052,17.5666,9000.0
2010-04-21 10:05:00,25.73,25.73,25.73,25.73,1400.0,17.5666,17.5666,17.5666,17.5666,1400.0
2010-04-21 10:10:00,25.73,25.74,25.72,25.72,900.0,17.5666,17.5735,17.5598,17.5598,900.0
2010-04-21 10:15:00,25.73,25.73,25.72,25.72,2300.0,17.5666,17.5666,17.5598,17.5598,2300.0
2010-04-21 10:20:00,25.72,25.73,25.51,25.59,24200.0,17.5598,17.5666,17.4164,17.4711,24200.0
2010-04-21 10:25:00,25.6,25.62,25.6,25.62,6600.0,17.4779,17.4915,17.4779,17.4915,6600.0
2010-04-21 10:30:00,25.62,25.7,25.61,25.7,4400.0,17.4915,17.5462,17.4847,17.5462,4400.0
2010-04-21 10:35:00,25.72,25.74,25.71,25.74,1600.0,17.5598,17.5735,17.553,17.5735,1600.0
2010-04-21 10:40:00,25.74,25.78,25.74,25.74,2200.0,17.5735,17.6008,17.5735,17.5735,2200.0
2010-04-21 10:45:00,25.73,25.74,25.72,25.74,2600.0,17.5666,17.5735,17.5598,17.5735,2600.0
2010-04-21 10:50:00,25.73,25.79,25.72,25.77,12200.0,17.5666,17.6076,17.5598,17.594,12200.0
2010-04-21 10:55:00,25.78,25.78,25.75,25.76,2000.0,17.6008,17.6008,17.5803,17.5871,2000.0
2010-04-21 11:00:00,25.77,25.82,25.77,25.81,7100.0,17.594,17.6281,17.594,17.6213,7100.0
2010-04-21 11:05:00,25.8,25.84,25.78,25.84,4400.0,17.6144,17.6417,17.6008,17.6417,4400.0
2010-04-21 11:10:00,25.84,25.86,25.83,25.85,1700.0,17.6417,17.6554,17.6349,17.6486,1700.0
2010-04-21 11:15:00,25.85,25.85,25.84,25.84,500.0,17.6486,17.6486,17.6417,17.6417,500.0
2010-04-21 11:20:00,25.85,25.85,25.81,25.82,9100.0,17.6486,17.6486,17.6213,17.6281,9100.0
2010-04-21 11:25:00,25.82,25.83,25.8,25.81,5000.0,17.6281,17.6349,17.6144,17.6213,5000.0
2010-04-21 11:30:00,25.8,25.81,25.78,25.81,5700.0,17.6144,17.6213,17.6008,17.6213,5700.0
2010-04-21 11:35:00,25.81,25.82,25.79,25.81,4500.0,17.6213,17.6281,17.6076,17.6213,4500.0
2010-04-21 11:40:00,25.82,25.83,25.81,25.82,1300.0,17.6281,17.6349,17.6213,17.6281,1300.0
2010-04-21 11:45:00,25.82,25.84,25.82,25.83,3100.0,17.6281,17.6417,17.6281,17.6349,3100.0
2010-04-21 11:50:00,25.84,25.86,25.83,25.86,2600.0,17.6417,17.6554,17.6349,17.6554,2600.0
2010-04-21 11:55:00,25.85,25.86,25.84,25.86,4400.0,17.6486,17.6554,17.6417,17.6554,4400.0
2010-04-21 12:00:00,25.86,25.86,25.85,25.85,1200.0,17.6554,17.6554,17.6486,17.6486,1200.0
2010-04-21 12:05:00,25.87,25.87,25.85,25.86,2300.0,17.6622,17.6622,17.6486,17.6554,2300.0
2010-04-21 12:10:00,25.86,25.88,25.85,25.87,1600.0,17.6554,17.6691,17.6486,17.6622,1600.0
2010-04-21 12:15:00,25.86,25.87,25.85,25.85,5700.0,17.6554,17.6622,17.6486,17.6486,5700.0
2010-04-21 12:20:00,25.86,25.86,25.85,25.86,600.0,17.6554,17.6554,17.6486,17.6554,600.0
2010-04-21 12:25:00,25.86,25.86,25.84,25.85,3300.0,17.6554,17.6554,17.6417,17.6486,3300.0
2010-04-21 12:30:00,25.85,25.85,25.84,25.84,3900.0,17.6486,17.6486,17.6417,17.6417,3900.0
2010-04-21 12:35:00,25.86,25.88,25.86,25.86,1800.0,17.6554,17.6691,17.6554,17.6554,1800.0
2010-04-21 12:40:00,25.87,25.89,25.86,25.88,3900.0,17.6622,17.6759,17.6554,17.6691,3900.0
2010-04-21 12:45:00,25.87,25.88,25.85,25.86,4200.0,17.6622,17.6691,17.6486,17.6554,4200.0
2010-04-21 12:50:00,25.87,25.89,25.86,25.89,3800.0,17.6622,17.6759,17.6554,17.6759,3800.0
2010-04-21 12:55:00,25.89,25.89,25.88,25.88,700.0,17.6759,17.6759,17.6691,17.6691,700.0
2010-04-21 13:00:00,25.86,25.88,25.86,25.88,1400.0,17.6554,17.6691,17.6554,17.6691,1400.0
2010-04-21 13:05:00,25.88,25.89,25.87,25.87,3500.0,17.6691,17.6759,17.6622,17.6622,3500.0
2010-04-21 13:10:00,25.87,25.88,25.87,25.88,1200.0,17.6622,17.6691,17.6622,17.6691,1200.0
2010-04-21 13:15:00,25.87,25.87,25.85,25.86,5000.0,17.6622,17.6622,17.6486,17.6554,5000.0
2010-04-21 13:20:00,25.86,25.89,25.85,25.86,6800.0,17.6554,17.6759,17.6486,17.6554,6800.0
2010-04-21 13:25:00,25.85,25.86,25.85,25.85,1100.0,17.6486,17.6554,17.6486,17.6486,1100.0
2010-04-21 13:30:00,25.85,25.86,25.85,25.86,300.0,17.6486,17.6554,17.6486,17.6554,300.0
2010-04-21 13:35:00,25.85,25.86,25.85,25.85,600.0,17.6486,17.6554,17.6486,17.6486,600.0
2010-04-21 13:40:00,25.85,25.87,25.85,25.86,4800.0,17.6486,17.6622,17.6486,17.6554,4800.0
2010-04-21 13:45:00,25.85,25.86,25.85,25.86,700.0,17.6486,17.6554,17.6486,17.6554,700.0
2010-04-21 13:50:00,25.85,25.85,25.85,25.85,200.0,17.6486,17.6486,17.6486,17.6486,200.0
2010-04-21 13:55:00,25.86,25.86,25.85,25.85,1100.0,17.6554,17.6554,17.6486,17.6486,1100.0
2010-04-21 14:00:00,25.85,25.86,25.82,25.82,5300.0,17.6486,17.6554,17.6281,17.6281,5300.0
2010-04-21 14:05:00,25.82,25.83,25.79,25.79,9900.0,17.6281,17.6349,17.6076,17.6076,9900.0
2010-04-21 14:10:00,25.79,25.82,25.78,25.8,33300.0,17.6076,17.6281,17.6008,17.6144,33300.0
2010-04-21 14:15:00,25.81,25.81,25.78,25.79,3500.0,17.6213,17.6213,17.6008,17.6076,3500.0
2010-04-21 14:20:00,25.79,25.79,25.72,25.76,2900.0,17.6076,17.6076,17.5598,17.5871,2900.0
2010-04-21 14:25:00,25.76,25.77,25.75,25.76,5200.0,17.5871,17.594,17.5803,17.5871,5200.0
2010-04-21 14:30:00,25.77,25.77,25.75,25.76,3800.0,17.594,17.594,17.5803,17.5871,3800.0
2010-04-21 14:35:00,25.76,25.77,25.74,25.77,6000.0,17.5871,17.594,17.5735,17.594,6000.0
2010-04-21 14:40:00,25.76,25.76,25.73,25.73,2600.0,17.5871,17.5871,17.5666,17.5666,2600.0
2010-04-21 14:45:00,25.74,25.76,25.73,25.73,3600.0,17.5735,17.5871,17.5666,17.5666,3600.0
2010-04-21 14:50:00,25.74,25.77,25.71,25.76,4300.0,17.5735,17.594,17.553,17.5871,4300.0
2010-04-21 14:55:00,25.75,25.77,25.73,25.77,3700.0,17.5803,17.594,17.5666,17.594,3700.0
2010-04-21 15:00:00,25.78,25.78,25.75,25.75,1800.0,17.6008,17.6008,17.5803,17.5803,1800.0
2010-04-21 15:05:00,25.75,25.75,25.72,25.72,4200.0,17.5803,17.5803,17.5598,17.5598,4200.0
2010-04-21 15:10:00,25.72,25.75,25.72,25.73,3800.0,17.5598,17.5803,17.5598,17.5666,3800.0
2010-04-21 15:15:00,25.72,25.76,25.71,25.74,14000.0,17.5598,17.5871,17.553,17.5735,14000.0
2010-04-21 15:20:00,25.75,25.77,25.71,25.72,7800.0,17.5803,17.594,17.553,17.5598,7800.0
2010-04-21 15:25:00,25.73,25.76,25.72,25.75,3700.0,17.5666,17.5871,17.5598,17.5803,3700.0
2010-04-21 15:30:00,25.76,25.76,25.75,25.75,10500.0,17.5871,17.5871,17.5803,17.5803,10500.0
2010-04-21 15:35:00,25.75,25.77,25.75,25.77,7500.0,17.5803,17.594,17.5803,17.594,7500.0
2010-04-21 15:40:00,25.76,25.77,25.76,25.76,9600.0,17.5871,17.594,17.5871,17.5871,9600.0
2010-04-21 15:45:00,25.76,25.77,25.74,25.74,31300.0,17.5871,17.594,17.5735,17.5735,31300.0
2010-04-21 15:50:00,25.74,25.77,25.73,25.76,22200.0,17.5735,17.594,17.5666,17.5871,22200.0
2010-04-21 15:55:00,25.77,25.79,25.76,25.79,36100.0,17.594,17.6076,17.5871,17.6076,36100.0
2010-04-22 09:30:00,25.68,25.77,25.51,25.66,14300.0,17.5325,17.594,17.4164,17.5189,14300.0
2010-04-22 09:35:00,25.66,25.9,25.66,25.89,10500.0,17.5189,17.6827,17.5189,17.6759,10500.0
2010-04-22 09:40:00,25.89,25.89,25.84,25.87,4700.0,17.6759,17.6759,17.6417,17.6622,4700.0
2010-04-22 09:45:00,25.86,25.88,25.85,25.85,2900.0,17.6554,17.6691,17.6486,17.6486,2900.0
2010-04-22 09:50:00,25.87,25.87,25.79,25.84,3300.0,17.6622,17.6622,17.6076,17.6417,3300.0
2010-04-22 09:55:00,25.82,25.82,25.8,25.82,1000.0,17.6281,17.6281,17.6144,17.6281,1000.0
2010-04-22 10:00:00,25.81,25.85,25.79,25.81,3500.0,17.6213,17.6486,17.6076,17.6213,3500.0
2010-04-22 10:05:00,25.83,25.86,25.79,25.79,1400.0,17.6349,17.6554,17.6076,17.6076,1400.0
2010-04-22 10:10:00,25.79,25.8,25.74,25.75,1700.0,17.6076,17.6144,17.5735,17.5803,1700.0
2010-04-22 10:15:00,25.75,25.76,25.73,25.73,2800.0,17.5803,17.5871,17.5666,17.5666,2800.0
2010-04-22 10:20:00,25.74,25.74,25.64,25.65,4800.0,17.5735,17.5735,17.5052,17.512,4800.0
2010-04-22 10:25:00,25.66,25.67,25.66,25.67,3900.0,17.5189,17.5257,17.5189,17.5257,3900.0
2010-04-22 10:30:00,25.66,25.69,25.61,25.65,8100.0,17.5189,17.5393,17.4847,17.512,8100.0
2010-04-22 10:35:00,25.7,25.8,25.7,25.77,3800.0,17.5462,17.6144,17.5462,17.594,3800.0
2010-04-22 10:40:00,25.74,25.77,25.74,25.77,2200.0,17.5735,17.594,17.5735,17.594,2200.0
2010-04-22 10:45:00,25.78,25.81,25.77,25.79,5000.0,17.6008,17.6213,17.594,17.6076,5000.0
2010-04-22 10:50:00,25.77,25.79,25.76,25.77,1200.0,17.594,17.6076,17.5871,17.594,1200.0
2010-04-22 10:55:00,25.78,25.78,25.77,25.77,700.0,17.6008,17.6008,17.594,17.594,700.0
2010-04-22 11:00:00,25.77,25.79,25.77,25.79,1000.0,17.594,17.6076,17.594,17.6076,1000.0
2010-04-22 11:05:00,25.79,25.79,25.76,25.77,5400.0,17.6076,17.6076,17.5871,17.594,5400.0
2010-04-22 11:10:00,25.8,25.81,25.79,25.81,1200.0,17.6144,17.6213,17.6076,17.6213,1200.0
2010-04-22 11:15:00,25.8,25.81,25.78,25.81,4700.0,17.6144,17.6213,17.6008,17.6213,4700.0
2010-04-22 11:20:00,25.81,25.81,25.78,25.8,2300.0,17.6213,17.6213,17.6008,17.6144,2300.0
2010-04-22 11:25:00,25.8,25.82,25.75,25.75,5400.0,17.6144,17.6281,17.5803,17.5803,5400.0
2010-04-22 11:30:00,25.75,25.79,25.75,25.79,5500.0,17.5803,17.6076,17.5803,17.6076,5500.0
2010-04-22 11:35:00,25.79,25.82,25.79,25.82,3000.0,17.6076,17.6281,17.6076,17.6281,3000.0
2010-04-22 11:40:00,25.83,25.83,25.82,25.83,800.0,17.6349,17.6349,17.6281,17.6349,800.0
2010-04-22 11:45:00,25.83,25.83,25.81,25.83,2800.0,17.6349,17.6349,17.6213,17.6349,2800.0
2010-04-22 11:50:00,25.85,25.88,25.85,25.88,5000.0,17.6486,17.6691,17.6486,17.6691,5000.0
2010-04-22 11:55:00,25.88,25.9,25.88,25.9,2100.0,17.6691,17.6827,17.6691,17.6827,2100.0
2010-04-22 12:00:00,25.89,25.89,25.84,25.88,9400.0,17.6759,17.6759,17.6417,17.6691,9400.0
2010-04-22 12:05:00,25.88,25.9,25.87,25.9,4300.0,17.6691,17.6827,17.6622,17.6827,4300.0
2010-04-22 12:10:00,25.89,25.95,25.88,25.95,6600.0,17.6759,17.7168,17.6691,17.7168,6600.0
2010-04-22 12:15:00,25.94,25.96,25.93,25.95,3500.0,17.71,17.7237,17.7032,17.7168,3500.0
2010-04-22 12:20:00,25.92,25.95,25.92,25.93,1200.0,17.6964,17.7168,17.6964,17.7032,1200.0
2010-04-22 12:25:00,25.93,25.93,25.85,25.87,6200.0,17.7032,17.7032,17.6486,17.6622,6200.0
2010-04-22 12:30:00,25.87,25.91,25.87,25.91,4500.0,17.6622,17.6895,17.6622,17.6895,4500.0
2010-04-22 12:35:00,25.9,25.91,25.86,25.86,4300.0,17.6827,17.6895,17.6554,17.6554,4300.0
2010-04-22 12:40:00,25.85,25.89,25.85,25.89,3200.0,17.6486,17.6759,17.6486,17.6759,3200.0
2010-04-22 12:45:00,25.88,25.89,25.84,25.84,2800.0,17.6691,17.6759,17.6417,17.6417,2800.0
2010-04-22 12:50:00,25.82,25.84,25.82,25.83,4800.0,17.6281,17.6417,17.6281,17.6349,4800.0
2010-04-22 12:55:00,25.83,25.85,25.83,25.84,3200.0,17.6349,17.6486,17.6349,17.6417,3200.0
2010-04-22 13:00:00,25.84,25.87,25.84,25.87,3300.0,17.6417,17.6622,17.6417,17.6622,3300.0
2010-04-22 13:05:00,25.88,25.91,25.87,25.91,1600.0,17.6691,17.6895,17.6622,17.6895,1600.0
2010-04-22 13:10:00,25.9,25.92,25.9,25.91,1900.0,17.6827,17.6964,17.6827,17.6895,1900.0
2010-04-22 13:15:00,25.91,25.93,25.91,25.92,1800.0,17.6895,17.7032,17.6895,17.6964,1800.0
2010-04-22 13:20:00,25.93,25.96,25.91,25.96,1400.0,17.7032,17.7237,17.6895,17.7237,1400.0
2010-04-22 13:25:00,25.94,25.97,25.93,25.93,2200.0,17.71,17.7305,17.7032,17.7032,2200.0
2010-04-22 13:30:00,25.92,25.96,25.92,25.96,4400.0,17.6964,17.7237,17.6964,17.7237,4400.0
2010-04-22 13:35:00,25.96,25.96,25.89,25.9,5400.0,17.7237,17.7237,17.6759,17.6827,5400.0
2010-04-22 13:40:00,25.91,25.94,25.91,25.91,1300.0,17.6895,17.71,17.6895,17.6895,1300.0
2010-04-22 13:45:00,25.94,25.95,25.93,25.95,3500.0,17.71,17.7168,17.7032,17.7168,3500.0
2010-04-22 13:50:00,25.94,25.95,25.93,25.94,4300.0,17.71,17.7168,17.7032,17.71,4300.0
2010-04-22 13:55:00,25.95,25.95,25.94,25.94,1800.0,17.7168,17.7168,17.71,17.71,1800.0
2010-04-22 14:00:00,25.95,25.95,25.93,25.93,6200.0,17.7168,17.7168,17.7032,17.7032,6200.0
2010-04-22 14:05:00,25.93,25.95,25.93,25.95,4500.0,17.7032,17.7168,17.7032,17.7168,4500.0
2010-04-22 14:10:00,25.94,25.95,25.94,25.94,2800.0,17.71,17.7168,17.71,17.71,2800.0
2010-04-22 14:15:00,25.94,25.95,25.94,25.95,1300.0,17.71,17.7168,17.71,17.7168,1300.0
2010-04-22 14:20:00,25.94,25.95,25.94,25.95,3300.0,17.71,17.7168,17.71,17.7168,3300.0
2010-04-22 14:25:00,25.95,25.95,25.94,25.95,2300.0,17.7168,17.7168,17.71,17.7168,2300.0
2010-04-22 14:30:00,25.95,25.98,25.94,25.98,7500.0,17.7168,17.7373,17.71,17.7373,7500.0
2010-04-22 14:35:00,25.97,25.99,25.97,25.99,7200.0,17.7305,17.7442,17.7305,17.7442,7200.0
2010-04-22 14:40:00,25.99,25.99,25.98,25.98,5000.0,17.7442,17.7442,17.7373,17.7373,5000.0
2010-04-22 14:45:00,25.98,25.99,25.98,25.98,3500.0,17.7373,17.7442,17.7373,17.7373,3500.0
2010-04-22 14:50:00,25.98,25.99,25.98,25.99,1500.0,17.7373,17.7442,17.7373,17.7442,1500.0
2010-04-22 14:55:00,25.99,26.02,25.99,26.01,51200.0,17.7442,17.7646,17.7442,17.7578,51200.0
2010-04-22 15:00:00,26.02,26.06,25.99,26.02,23900.0,17.7646,17.7919,17.7442,17.7646,23900.0
2010-04-22 15:05:00,26.02,26.06,26.02,26.06,8900.0,17.7646,17.7919,17.7646,17.7919,8900.0
2010-04-22 15:10:00,26.05,26.06,26.01,26.06,17600.0,17.7851,17.7919,17.7578,17.7919,17600.0
2010-04-22 15:15:00,26.06,26.06,26.05,26.06,6000.0,17.7919,17.7919,17.7851,17.7919,6000.0
2010-04-22 15:20:00,26.06,26.09,26.05,26.09,8400.0,17.7919,17.8124,17.7851,17.8124,8400.0
2010-04-22 15:25:00,26.09,26.11,26.09,26.1,7500.0,17.8124,17.8261,17.8124,17.8193,7500.0
2010-04-22 15:30:00,26.11,26.16,26.11,26.14,24700.0,17.8261,17.8602,17.8261,17.8466,24700.0
2010-04-22 15:35:00,26.14,26.19,26.14,26.19,11500.0,17.8466,17.8807,17.8466,17.8807,11500.0
2010-04-22 15:40:00,26.19,26.22,26.18,26.21,29000.0,17.8807,17.9012,17.8739,17.8944,29000.0
2010-04-22 15:45:00,26.21,26.27,26.21,26.26,37600.0,17.8944,17.9353,17.8944,17.9285,37600.0
2010-04-22 15:50:00,26.26,26.35,26.25,26.29,95600.0,17.9285,17.9899,17.9217,17.949,95600.0
2010-04-22 15:55:00,26.3,26.31,26.27,26.31,46900.0,17.9558,17.9626,17.9353,17.9626,46900.0
2010-04-23 09:30:00,26.5,27.0,26.46,26.69,55100.0,18.0923,18.4337,18.065,18.2221,55100.0
2010-04-23 09:35:00,26.67,26.85,26.4,26.51,29100.0,18.2084,18.3313,18.0241,18.0992,29100.0
2010-04-23 09:40:00,26.51,26.51,26.46,26.47,7200.0,18.0992,18.0992,18.065,18.0719,7200.0
2010-04-23 09:45:00,26.45,26.45,26.28,26.29,24500.0,18.0582,18.0582,17.9421,17.949,24500.0
2010-04-23 09:50:00,26.27,26.32,26.21,26.31,35300.0,17.9353,17.9695,17.8944,17.9626,35300.0
2010-04-23 09:55:00,26.3,26.31,26.3,26.31,15600.0,17.9558,17.9626,17.9558,17.9626,15600.0
2010-04-23 10:00:00,26.31,26.54,26.31,26.35,21200.0,17.9626,18.1197,17.9626,17.9899,21200.0
2010-04-23 10:05:00,26.35,26.43,26.35,26.42,14900.0,17.9899,18.0446,17.9899,18.0377,14900.0
2010-04-23 10:10:00,26.42,26.63,26.42,26.62,25100.0,18.0377,18.1811,18.0377,18.1743,25100.0
2010-04-23 10:15:00,26.65,26.65,26.56,26.57,5400.0,18.1948,18.1948,18.1333,18.1401,5400.0
2010-04-23 10:20:00,26.57,26.59,26.52,26.54,5900.0,18.1401,18.1538,18.106,18.1197,5900.0
2010-04-23 10:25:00,26.52,26.52,26.5,26.51,5800.0,18.106,18.106,18.0923,18.0992,5800.0
2010-04-23 10:30:00,26.5,26.53,26.5,26.53,8200.0,18.0923,18.1128,18.0923,18.1128,8200.0
2010-04-23 10:35:00,26.53,26.62,26.52,26.62,6000.0,18.1128,18.1743,18.106,18.1743,6000.0
2010-04-23 10:40:00,26.62,26.62,26.58,26.6,7000.0,18.1743,18.1743,18.147,18.1606,7000.0
2010-04-23 10:45:00,26.6,26.69,26.6,26.67,8200.0,18.1606,18.2221,18.1606,18.2084,8200.0
2010-04-23 10:50:00,26.68,26.68,26.65,26.65,6500.0,18.2152,18.2152,18.1948,18.1948,6500.0
2010-04-23 10:55:00,26.65,26.67,26.64,26.66,9400.0,18.1948,18.2084,18.1879,18.2016,9400.0
2010-04-23 11:00:00,26.66,26.77,26.65,26.76,27400.0,18.2016,18.2767,18.1948,18.2699,27400.0
2010-04-23 11:05:00,26.74,26.76,26.65,26.69,20200.0,18.2562,18.2699,18.1948,18.2221,20200.0
2010-04-23 11:10:00,26.69,26.74,26.67,26.68,33700.0,18.2221,18.2562,18.2084,18.2152,33700.0
2010-04-23 11:15:00,26.67,26.72,26.65,26.71,23700.0,18.2084,18.2426,18.1948,18.2357,23700.0
2010-04-23 11:20:00,26.71,26.71,26.68,26.69,6900.0,18.2357,18.2357,18.2152,18.2221,6900.0
2010-04-23 11:25:00,26.68,26.68,26.66,26.66,2900.0,18.2152,18.2152,18.2016,18.2016,2900.0
2010-04-23 11:30:00,26.66,26.7,26.65,26.69,9500.0,18.2016,18.2289,18.1948,18.2221,9500.0
2010-04-23 11:35:00,26.69,26.73,26.66,26.66,14100.0,18.2221,18.2494,18.2016,18.2016,14100.0
2010-04-23 11:40:00,26.68,26.68,26.62,26.62,13300.0,18.2152,18.2152,18.1743,18.1743,13300.0
2010-04-23 11:45:00,26.62,26.62,26.5,26.51,13900.0,18.1743,18.1743,18.0923,18.0992,13900.0
2010-04-23 11:50:00,26.5,26.5,26.46,26.46,3000.0,18.0923,18.0923,18.065,18.065,3000.0
2010-04-23 11:55:00,26.47,26.48,26.45,26.45,1200.0,18.0719,18.0787,18.0582,18.0582,1200.0
2010-04-23 12:00:00,26.46,26.46,26.39,26.39,6300.0,18.065,18.065,18.0172,18.0172,6300.0
2010-04-23 12:05:00,26.4,26.43,26.38,26.41,8000.0,18.0241,18.0446,18.0104,18.0309,8000.0
2010-04-23 12:10:00,26.39,26.43,26.39,26.42,2600.0,18.0172,18.0446,18.0172,18.0377,2600.0
2010-04-23 12:15:00,26.42,26.43,26.4,26.4,6400.0,18.0377,18.0446,18.0241,18.0241,6400.0
2010-04-23 12:20:00,26.4,26.43,26.4,26.43,1500.0,18.0241,18.0446,18.0241,18.0446,1500.0
2010-04-23 12:25:00,26.42,26.43,26.41,26.42,3800.0,18.0377,18.0446,18.0309,18.0377,3800.0
2010-04-23 12:30:00,26.42,26.42,26.39,26.4,2600.0,18.0377,18.0377,18.0172,18.0241,2600.0
2010-04-23 12:35:00,26.4,26.4,26.39,26.39,1800.0,18.0241,18.0241,18.0172,18.0172,1800.0
2010-04-23 12:40:00,26.39,26.4,26.39,26.4,700.0,18.0172,18.0241,18.0172,18.0241,700.0
2010-04-23 12:45:00,26.39,26.4,26.39,26.39,1900.0,18.0172,18.0241,18.0172,18.0172,1900.0
2010-04-23 12:50:00,26.39,26.42,26.39,26.42,3400.0,18.0172,18.0377,18.0172,18.0377,3400.0
2010-04-23 12:55:00,26.42,26.46,26.41,26.44,7700.0,18.0377,18.065,18.0309,18.0514,7700.0
2010-04-23 13:00:00,26.48,26.5,26.44,26.44,3900.0,18.0787,18.0923,18.0514,18.0514,3900.0
2010-04-23 13:05:00,26.43,26.45,26.43,26.43,2100.0,18.0446,18.0582,18.0446,18.0446,2100.0
2010-04-23 13:10:00,26.43,26.44,26.43,26.44,1500.0,18.0446,18.0514,18.0446,18.0514,1500.0
2010-04-23 13:15:00,26.44,26.45,26.43,26.43,2000.0,18.0514,18.0582,18.0446,18.0446,2000.0
2010-04-23 13:20:00,26.42,26.42,26.42,26.42,400.0,18.0377,18.0377,18.0377,18.0377,400.0
2010-04-23 13:25:00,26.43,26.43,26.42,26.42,2200.0,18.0446,18.0446,18.0377,18.0377,2200.0
2010-04-23 13:30:00,26.42,26.43,26.42,26.42,900.0,18.0377,18.0446,18.0377,18.0377,900.0
2010-04-23 13:35:00,26.42,26.45,26.42,26.45,3300.0,18.0377,18.0582,18.0377,18.0582,3300.0
2010-04-23 13:40:00,26.44,26.45,26.44,26.45,2400.0,18.0514,18.0582,18.0514,18.0582,2400.0
2010-04-23 13:45:00,26.45,26.46,26.45,26.45,4100.0,18.0582,18.065,18.0582,18.0582,4100.0
2010-04-23 13:50:00,26.45,26.46,26.45,26.45,4400.0,18.0582,18.065,18.0582,18.0582,4400.0
2010-04-23 13:55:00,26.46,26.49,26.45,26.47,5500.0,18.065,18.0855,18.0582,18.0719,5500.0
2010-04-23 14:00:00,26.47,26.48,26.42,26.44,13100.0,18.0719,18.0787,18.0377,18.0514,13100.0
2010-04-23 14:05:00,26.44,26.45,26.44,26.44,3300.0,18.0514,18.0582,18.0514,18.0514,3300.0
2010-04-23 14:10:00,26.44,26.45,26.44,26.45,1600.0,18.0514,18.0582,18.0514,18.0582,1600.0
2010-04-23 14:15:00,26.44,26.45,26.42,26.44,9300.0,18.0514,18.0582,18.0377,18.0514,9300.0
2010-04-23 14:20:00,26.43,26.45,26.43,26.45,6400.0,18.0446,18.0582,18.0446,18.0582,6400.0
2010-04-23 14:25:00,26.44,26.44,26.26,26.32,17600.0,18.0514,18.0514,17.9285,17.9695,17600.0
2010-04-23 14:30:00,26.33,26.41,26.32,26.4,5000.0,17.9763,18.0309,17.9695,18.0241,5000.0
2010-04-23 14:35:00,26.41,26.42,26.41,26.41,2200.0,18.0309,18.0377,18.0309,18.0309,2200.0
2010-04-23 14:40:00,26.41,26.42,26.41,26.42,1600.0,18.0309,18.0377,18.0309,18.0377,1600.0
2010-04-23 14:45:00,26.42,26.44,26.42,26.44,2200.0,18.0377,18.0514,18.0377,18.0514,2200.0
2010-04-23 14:50:00,26.44,26.48,26.44,26.47,7900.0,18.0514,18.0787,18.0514,18.0719,7900.0
2010-04-23 14:55:00,26.47,26.47,26.46,26.47,3200.0,18.0719,18.0719,18.065,18.0719,3200.0
2010-04-23 15:00:00,26.47,26.47,26.46,26.46,2500.0,18.0719,18.0719,18.065,18.065,2500.0
2010-04-23 15:05:00,26.47,26.47,26.46,26.46,3100.0,18.0719,18.0719,18.065,18.065,3100.0
2010-04-23 15:10:00,26.46,26.47,26.46,26.46,1300.0,18.065,18.0719,18.065,18.065,1300.0
2010-04-23 15:15:00,26.47,26.47,26.46,26.46,2200.0,18.0719,18.0719,18.065,18.065,2200.0
2010-04-23 15:20:00,26.47,26.47,26.46,26.46,4200.0,18.0719,18.0719,18.065,18.065,4200.0
2010-04-23 15:25:00,26.47,26.47,26.46,26.46,13200.0,18.0719,18.0719,18.065,18.065,13200.0
2010-04-23 15:30:00,26.47,26.48,26.46,26.47,6600.0,18.0719,18.0787,18.065,18.0719,6600.0
2010-04-23 15:35:00,26.48,26.48,26.47,26.48,7500.0,18.0787,18.0787,18.0719,18.0787,7500.0
2010-04-23 15:40:00,26.47,26.48,26.47,26.48,7400.0,18.0719,18.0787,18.0719,18.0787,7400.0
2010-04-23 15:45:00,26.47,26.51,26.45,26.5,25800.0,18.0719,18.0992,18.0582,18.0923,25800.0
2010-04-23 15:50:00,26.5,26.51,26.48,26.48,20600.0,18.0923,18.0992,18.0787,18.0787,20600.0
2010-04-23 15:55:00,26.49,26.53,26.48,26.52,42500.0,18.0855,18.1128,18.0787,18.106,42500.0
2010-04-26 09:30:00,26.55,26.55,26.45,26.49,6100.0,18.1265,18.1265,18.0582,18.0855,6100.0
2010-04-26 09:35:00,26.53,26.53,26.41,26.44,2000.0,18.1128,18.1128,18.0309,18.0514,2000.0
2010-04-26 09:40:00,26.46,26.54,26.46,26.52,2800.0,18.065,18.1197,18.065,18.106,2800.0
2010-04-26 09:45:00,26.52,26.53,26.39,26.45,9800.0,18.106,18.1128,18.0172,18.0582,9800.0
2010-04-26 09:50:00,26.44,26.5,26.42,26.49,5100.0,18.0514,18.0923,18.0377,18.0855,5100.0
2010-04-26 09:55:00,26.51,26.51,26.5,26.51,900.0,18.0992,18.0992,18.0923,18.0992,900.0
2010-04-26 10:00:00,26.52,26.6,26.52,26.6,5400.0,18.106,18.1606,18.106,18.1606,5400.0
2010-04-26 10:05:00,26.6,26.63,26.56,26.57,6300.0,18.1606,18.1811,18.1333,18.1401,6300.0
2010-04-26 10:10:00,26.58,26.58,26.53,26.53,4200.0,18.147,18.147,18.1128,18.1128,4200.0
2010-04-26 10:15:00,26.52,26.53,26.51,26.52,3900.0,18.106,18.1128,18.0992,18.106,3900.0
2010-04-26 10:20:00,26.52,26.53,26.51,26.52,4200.0,18.106,18.1128,18.0992,18.106,4200.0
2010-04-26 10:25:00,26.53,26.55,26.52,26.55,1700.0,18.1128,18.1265,18.106,18.1265,1700.0
2010-04-26 10:30:00,26.55,26.55,26.54,26.55,400.0,18.1265,18.1265,18.1197,18.1265,400.0
2010-04-26 10:35:00,26.54,26.56,26.54,26.56,3800.0,18.1197,18.1333,18.1197,18.1333,3800.0
2010-04-26 10:40:00,26.55,26.56,26.54,26.56,13700.0,18.1265,18.1333,18.1197,18.1333,13700.0
2010-04-26 10:45:00,26.56,26.59,26.56,26.58,5500.0,18.1333,18.1538,18.1333,18.147,5500.0
2010-04-26 10:50:00,26.58,26.61,26.58,26.61,2800.0,18.147,18.1675,18.147,18.1675,2800.0
2010-04-26 10:55:00,26.62,26.64,26.62,26.63,2500.0,18.1743,18.1879,18.1743,18.1811,2500.0
2010-04-26 11:00:00,26.63,26.65,26.63,26.65,4000.0,18.1811,18.1948,18.1811,18.1948,4000.0
2010-04-26 11:05:00,26.65,26.65,26.63,26.63,4300.0,18.1948,18.1948,18.1811,18.1811,4300.0
2010-04-26 11:10:00,26.63,26.63,26.58,26.58,4600.0,18.1811,18.1811,18.147,18.147,4600.0
2010-04-26 11:15:00,26.58,26.59,26.58,26.58,3800.0,18.147,18.1538,18.147,18.147,3800.0
2010-04-26 11:20:00,26.58,26.59,26.58,26.58,3200.0,18.147,18.1538,18.147,18.147,3200.0
2010-04-26 11:25:00,26.59,26.6,26.57,26.6,6100.0,18.1538,18.1606,18.1401,18.1606,6100.0
2010-04-26 11:30:00,26.59,26.6,26.58,26.58,3700.0,18.1538,18.1606,18.147,18.147,3700.0
2010-04-26 11:35:00,26.58,26.58,26.53,26.53,12300.0,18.147,18.147,18.1128,18.1128,12300.0
2010-04-26 11:40:00,26.53,26.53,26.53,26.53,2400.0,18.1128,18.1128,18.1128,18.1128,2400.0
2010-04-26 11:45:00,26.53,26.54,26.53,26.53,3900.0,18.1128,18.1197,18.1128,18.1128,3900.0
2010-04-26 11:50:00,26.53,26.53,26.47,26.47,10200.0,18.1128,18.1128,18.0719,18.0719,10200.0
2010-04-26 11:55:00,26.48,26.5,26.48,26.49,3600.0,18.0787,18.0923,18.0787,18.0855,3600.0
2010-04-26 12:00:00,26.49,26.5,26.49,26.49,2600.0,18.0855,18.0923,18.0855,18.0855,2600.0
2010-04-26 12:05:00,26.49,26.5,26.48,26.48,2500.0,18.0855,18.0923,18.0787,18.0787,2500.0
2010-04-26 12:10:00,26.48,26.49,26.48,26.48,2000.0,18.0787,18.0855,18.0787,18.0787,2000.0
2010-04-26 12:15:00,26.48,26.49,26.48,26.48,2200.0,18.0787,18.0855,18.0787,18.0787,2200.0
2010-04-26 12:20:00,26.48,26.48,26.43,26.43,7100.0,18.0787,18.0787,18.0446,18.0446,7100.0
2010-04-26 12:25:00,26.43,26.44,26.42,26.42,3200.0,18.0446,18.0514,18.0377,18.0377,3200.0
2010-04-26 12:30:00,26.42,26.43,26.42,26.43,4500.0,18.0377,18.0446,18.0377,18.0446,4500.0
2010-04-26 12:35:00,26.44,26.44,26.43,26.44,2100.0,18.0514,18.0514,18.0446,18.0514,2100.0
2010-04-26 12:40:00,26.44,26.44,26.43,26.43,2500.0,18.0514,18.0514,18.0446,18.0446,2500.0
2010-04-26 12:45:00,26.44,26.44,26.43,26.43,1400.0,18.0514,18.0514,18.0446,18.0446,1400.0
2010-04-26 12:50:00,26.44,26.44,26.43,26.43,2500.0,18.0514,18.0514,18.0446,18.0446,2500.0
2010-04-26 12:55:00,26.44,26.44,26.43,26.44,3800.0,18.0514,18.0514,18.0446,18.0514,3800.0
2010-04-26 13:00:00,26.44,26.44,26.43,26.43,1700.0,18.0514,18.0514,18.0446,18.0446,1700.0
2010-04-26 13:05:00,26.43,26.44,26.43,26.43,2700.0,18.0446,18.0514,18.0446,18.0446,2700.0
2010-04-26 13:10:00,26.44,26.44,26.43,26.43,1900.0,18.0514,18.0514,18.0446,18.0446,1900.0
2010-04-26 13:15:00,26.44,26.44,26.43,26.43,2500.0,18.0514,18.0514,18.0446,18.0446,2500.0
2010-04-26 13:20:00,26.43,26.44,26.43,26.44,4800.0,18.0446,18.0514,18.0446,18.0514,4800.0
2010-04-26 13:25:00,26.44,26.44,26.43,26.43,2600.0,18.0514,18.0514,18.0446,18.0446,2600.0
2010-04-26 13:30:00,26.43,26.44,26.42,26.43,4200.0,18.0446,18.0514,18.0377,18.0446,4200.0
2010-04-26 13:35:00,26.42,26.43,26.42,26.42,3700.0,18.0377,18.0446,18.0377,18.0377,3700.0
2010-04-26 13:40:00,26.43,26.43,26.38,26.42,18400.0,18.0446,18.0446,18.0104,18.0377,18400.0
2010-04-26 13:45:00,26.42,26.44,26.42,26.44,1200.0,18.0377,18.0514,18.0377,18.0514,1200.0
2010-04-26 13:50:00,26.44,26.44,26.43,26.44,1600.0,18.0514,18.0514,18.0446,18.0514,1600.0
2010-04-26 13:55:00,26.45,26.45,26.44,26.45,700.0,18.0582,18.0582,18.0514,18.0582,700.0
2010-04-26 14:00:00,26.44,26.45,26.43,26.45,3100.0,18.0514,18.0582,18.0446,18.0582,3100.0
2010-04-26 14:05:00,26.45,26.47,26.44,26.47,6300.0,18.0582,18.0719,18.0514,18.0719,6300.0
2010-04-26 14:10:00,26.47,26.5,26.46,26.5,2600.0,18.0719,18.0923,18.065,18.0923,2600.0
2010-04-26 14:15:00,26.5,26.53,26.5,26.53,2900.0,18.0923,18.1128,18.0923,18.1128,2900.0
2010-04-26 14:20:00,26.53,26.54,26.52,26.54,3100.0,18.1128,18.1197,18.106,18.1197,3100.0
2010-04-26 14:25:00,26.53,26.57,26.53,26.55,3600.0,18.1128,18.1401,18.1128,18.1265,3600.0
2010-04-26 14:30:00,26.56,26.56,26.55,26.55,1100.0,18.1333,18.1333,18.1265,18.1265,1100.0
2010-04-26 14:35:00,26.56,26.56,26.54,26.54,4000.0,18.1333,18.1333,18.1197,18.1197,4000.0
2010-04-26 14:40:00,26.54,26.54,26.48,26.48,7200.0,18.1197,18.1197,18.0787,18.0787,7200.0
2010-04-26 14:45:00,26.49,26.49,26.48,26.48,3100.0,18.0855,18.0855,18.0787,18.0787,3100.0
2010-04-26 14:50:00,26.48,26.5,26.48,26.5,4900.0,18.0787,18.0923,18.0787,18.0923,4900.0
2010-04-26 14:55:00,26.5,26.51,26.47,26.51,25100.0,18.0923,18.0992,18.0719,18.0992,25100.0
2010-04-26 15:00:00,26.51,26.52,26.47,26.47,9400.0,18.0992,18.106,18.0719,18.0719,9400.0
2010-04-26 15:05:00,26.48,26.51,26.48,26.5,5800.0,18.0787,18.0992,18.0787,18.0923,5800.0
2010-04-26 15:10:00,26.49,26.5,26.48,26.49,7500.0,18.0855,18.0923,18.0787,18.0855,7500.0
2010-04-26 15:15:00,26.48,26.5,26.48,26.5,7200.0,18.0787,18.0923,18.0787,18.0923,7200.0
2010-04-26 15:20:00,26.49,26.49,26.47,26.48,8200.0,18.0855,18.0855,18.0719,18.0787,8200.0
2010-04-26 15:25:00,26.48,26.5,26.47,26.48,9000.0,18.0787,18.0923,18.0719,18.0787,9000.0
2010-04-26 15:30:00,26.49,26.51,26.48,26.48,8600.0,18.0855,18.0992,18.0787,18.0787,8600.0
2010-04-26 15:35:00,26.49,26.51,26.48,26.49,13600.0,18.0855,18.0992,18.0787,18.0855,13600.0
2010-04-26 15:40:00,26.49,26.5,26.45,26.45,14600.0,18.0855,18.0923,18.0582,18.0582,14600.0
2010-04-26 15:45:00,26.45,26.5,26.41,26.49,28800.0,18.0582,18.0923,18.0309,18.0855,28800.0
2010-04-26 15:50:00,26.49,26.5,26.46,26.46,20400.0,18.0855,18.0923,18.065,18.065,20400.0
2010-04-26 15:55:00,26.46,26.46,26.44,26.45,23200.0,18.065,18.065,18.0514,18.0582,23200.0
2010-04-27 09:30:00,26.4,26.54,26.39,26.39,21600.0,18.0241,18.1197,18.0172,18.0172,21600.0
2010-04-27 09:35:00,26.38,26.51,26.35,26.47,16300.0,18.0104,18.0992,17.9899,18.0719,16300.0
2010-04-27 09:40:00,26.49,26.6,26.49,26.59,9700.0,18.0855,18.1606,18.0855,18.1538,9700.0
2010-04-27 09:45:00,26.59,26.67,26.59,26.63,7900.0,18.1538,18.2084,18.1538,18.1811,7900.0
2010-04-27 09:50:00,26.64,26.67,26.63,26.66,7600.0,18.1879,18.2084,18.1811,18.2016,7600.0
2010-04-27 09:55:00,26.65,26.7,26.62,26.66,5400.0,18.1948,18.2289,18.1743,18.2016,5400.0
2010-04-27 10:00:00,26.67,26.79,26.66,26.71,15100.0,18.2084,18.2903,18.2016,18.2357,15100.0
2010-04-27 10:05:00,26.71,26.77,26.68,26.7,7200.0,18.2357,18.2767,18.2152,18.2289,7200.0
2010-04-27 10:10:00,26.68,26.68,26.64,26.68,6200.0,18.2152,18.2152,18.1879,18.2152,6200.0
2010-04-27 10:15:00,26.68,26.7,26.67,26.67,5200.0,18.2152,18.2289,18.2084,18.2084,5200.0
2010-04-27 10:20:00,26.69,26.74,26.69,26.72,5600.0,18.2221,18.2562,18.2221,18.2426,5600.0
2010-04-27 10:25:00,26.7,26.72,26.65,26.72,8400.0,18.2289,18.2426,18.1948,18.2426,8400.0
2010-04-27 10:30:00,26.71,26.71,26.68,26.69,117100.0,18.2357,18.2357,18.2152,18.2221,117100.0
2010-04-27 10:35:00,26.68,26.68,26.65,26.65,4400.0,18.2152,18.2152,18.1948,18.1948,4400.0
2010-04-27 10:40:00,26.66,26.7,26.63,26.7,6300.0,18.2016,18.2289,18.1811,18.2289,6300.0
2010-04-27 10:45:00,26.69,26.71,26.65,26.66,6500.0,18.2221,18.2357,18.1948,18.2016,6500.0
2010-04-27 10:50:00,26.67,26.7,26.63,26.65,8300.0,18.2084,18.2289,18.1811,18.1948,8300.0
2010-04-27 10:55:00,26.64,26.65,26.61,26.64,8300.0,18.1879,18.1948,18.1675,18.1879,8300.0
2010-04-27 11:00:00,26.64,26.65,26.59,26.6,7500.0,18.1879,18.1948,18.1538,18.1606,7500.0
2010-04-27 11:05:00,26.61,26.63,26.6,26.6,4200.0,18.1675,18.1811,18.1606,18.1606,4200.0
2010-04-27 11:10:00,26.57,26.58,26.52,26.53,2300.0,18.1401,18.147,18.106,18.1128,2300.0
2010-04-27 11:15:00,26.53,26.53,26.5,26.51,2000.0,18.1128,18.1128,18.0923,18.0992,2000.0
2010-04-27 11:20:00,26.51,26.52,26.5,26.5,2100.0,18.0992,18.106,18.0923,18.0923,2100.0
2010-04-27 11:25:00,26.49,26.49,26.43,26.43,5200.0,18.0855,18.0855,18.0446,18.0446,5200.0
2010-04-27 11:30:00,26.43,26.43,26.4,26.4,5800.0,18.0446,18.0446,18.0241,18.0241,5800.0
2010-04-27 11:35:00,26.4,26.4,26.35,26.38,7900.0,18.0241,18.0241,17.9899,18.0104,7900.0
2010-04-27 11:40:00,26.35,26.37,26.35,26.36,2200.0,17.9899,18.0036,17.9899,17.9968,2200.0
2010-04-27 11:45:00,26.36,26.38,26.36,26.36,2200.0,17.9968,18.0104,17.9968,17.9968,2200.0
2010-04-27 11:50:00,26.37,26.39,26.36,26.37,4800.0,18.0036,18.0172,17.9968,18.0036,4800.0
2010-04-27 11:55:00,26.34,26.37,26.34,26.37,2500.0,17.9831,18.0036,17.9831,18.0036,2500.0
2010-04-27 12:00:00,26.37,26.39,26.36,26.39,3300.0,18.0036,18.0172,17.9968,18.0172,3300.0
2010-04-27 12:05:00,26.39,26.39,26.35,26.35,2200.0,18.0172,18.0172,17.9899,17.9899,2200.0
2010-04-27 12:10:00,26.35,26.36,26.29,26.29,4000.0,17.9899,17.9968,17.949,17.949,4000.0
2010-04-27 12:15:00,26.3,26.33,26.3,26.33,4100.0,17.9558,17.9763,17.9558,17.9763,4100.0
2010-04-27 12:20:00,26.33,26.33,26.32,26.32,5700.0,17.9763,17.9763,17.9695,17.9695,5700.0
2010-04-27 12:25:00,26.31,26.32,26.3,26.3,2800.0,17.9626,17.9695,17.9558,17.9558,2800.0
2010-04-27 12:30:00,26.3,26.34,26.3,26.34,2900.0,17.9558,17.9831,17.9558,17.9831,2900.0
2010-04-27 12:35:00,26.32,26.34,26.32,26.34,900.0,17.9695,17.9831,17.9695,17.9831,900.0
2010-04-27 12:40:00,26.36,26.37,26.33,26.37,3800.0,17.9968,18.0036,17.9763,18.0036,3800.0
2010-04-27 12:45:00,26.37,26.37,26.36,26.37,500.0,18.0036,18.0036,17.9968,18.0036,500.0
2010-04-27 12:50:00,26.37,26.37,26.36,26.37,1400.0,18.0036,18.0036,17.9968,18.0036,1400.0
2010-04-27 12:55:00,26.37,26.38,26.37,26.37,2600.0,18.0036,18.0104,18.0036,18.0036,2600.0
2010-04-27 13:00:00,26.37,26.38,26.35,26.35,2600.0,18.0036,18.0104,17.9899,17.9899,2600.0
2010-04-27 13:05:00,26.35,26.38,26.35,26.35,2200.0,17.9899,18.0104,17.9899,17.9899,2200.0
2010-04-27 13:10:00,26.35,26.37,26.35,26.37,9500.0,17.9899,18.0036,17.9899,18.0036,9500.0
2010-04-27 13:15:00,26.37,26.4,26.37,26.4,2400.0,18.0036,18.0241,18.0036,18.0241,2400.0
2010-04-27 13:20:00,26.4,26.4,26.37,26.37,5500.0,18.0241,18.0241,18.0036,18.0036,5500.0
2010-04-27 13:25:00,26.38,26.44,26.37,26.42,22100.0,18.0104,18.0514,18.0036,18.0377,22100.0
2010-04-27 13:30:00,26.39,26.42,26.34,26.34,19900.0,18.0172,18.0377,17.9831,17.9831,19900.0
2010-04-27 13:35:00,26.34,26.35,26.33,26.34,8200.0,17.9831,17.9899,17.9763,17.9831,8200.0
2010-04-27 13:40:00,26.34,26.34,26.3,26.31,7400.0,17.9831,17.9831,17.9558,17.9626,7400.0
2010-04-27 13:45:00,26.32,26.33,26.3,26.3,7400.0,17.9695,17.9763,17.9558,17.9558,7400.0
2010-04-27 13:50:00,26.3,26.32,26.3,26.32,62200.0,17.9558,17.9695,17.9558,17.9695,62200.0
2010-04-27 13:55:00,26.33,26.35,26.32,26.32,1000.0,17.9763,17.9899,17.9695,17.9695,1000.0
2010-04-27 14:00:00,26.32,26.33,26.27,26.28,6500.0,17.9695,17.9763,17.9353,17.9421,6500.0
2010-04-27 14:05:00,26.29,26.34,26.29,26.33,3800.0,17.949,17.9831,17.949,17.9763,3800.0
2010-04-27 14:10:00,26.32,26.33,26.32,26.33,1700.0,17.9695,17.9763,17.9695,17.9763,1700.0
2010-04-27 14:15:00,26.33,26.33,26.32,26.32,3000.0,17.9763,17.9763,17.9695,17.9695,3000.0
2010-04-27 14:20:00,26.31,26.32,26.31,26.32,2500.0,17.9626,17.9695,17.9626,17.9695,2500.0
2010-04-27 14:25:00,26.32,26.34,26.31,26.34,3000.0,17.9695,17.9831,17.9626,17.9831,3000.0
2010-04-27 14:30:00,26.33,26.34,26.32,26.33,3600.0,17.9763,17.9831,17.9695,17.9763,3600.0
2010-04-27 14:35:00,26.32,26.33,26.32,26.32,3100.0,17.9695,17.9763,17.9695,17.9695,3100.0
2010-04-27 14:40:00,26.32,26.32,26.3,26.3,2400.0,17.9695,17.9695,17.9558,17.9558,2400.0
2010-04-27 14:45:00,26.3,26.31,26.29,26.29,3600.0,17.9558,17.9626,17.949,17.949,3600.0
2010-04-27 14:50:00,26.29,26.31,26.27,26.31,3400.0,17.949,17.9626,17.9353,17.9626,3400.0
2010-04-27 14:55:00,26.3,26.31,26.26,26.27,2200.0,17.9558,17.9626,17.9285,17.9353,2200.0
2010-04-27 15:00:00,26.27,26.28,26.26,26.28,7500.0,17.9353,17.9421,17.9285,17.9421,7500.0
2010-04-27 15:05:00,26.27,26.3,26.27,26.3,3900.0,17.9353,17.9558,17.9353,17.9558,3900.0
2010-04-27 15:10:00,26.31,26.31,26.3,26.3,1500.0,17.9626,17.9626,17.9558,17.9558,1500.0
2010-04-27 15:15:00,26.31,26.33,26.31,26.33,2300.0,17.9626,17.9763,17.9626,17.9763,2300.0
2010-04-27 15:20:00,26.34,26.34,26.31,26.31,4600.0,17.9831,17.9831,17.9626,17.9626,4600.0
2010-04-27 15:25:00,26.31,26.32,26.28,26.28,12300.0,17.9626,17.9695,17.9421,17.9421,12300.0
2010-04-27 15:30:00,26.28,26.28,26.25,26.25,12200.0,17.9421,17.9421,17.9217,17.9217,12200.0
2010-04-27 15:35:00,26.25,26.26,26.25,26.25,5300.0,17.9217,17.9285,17.9217,17.9217,5300.0
2010-04-27 15:40:00,26.25,26.26,26.19,26.21,16800.0,17.9217,17.9285,17.8807,17.8944,16800.0
2010-04-27 15:45:00,26.21,26.21,26.04,26.04,44100.0,17.8944,17.8944,17.7783,17.7783,44100.0
2010-04-27 15:50:00,26.04,26.05,26.02,26.05,20900.0,17.7783,17.7851,17.7646,17.7851,20900.0
2010-04-27 15:55:00,26.05,26.09,26.04,26.08,28400.0,17.7851,17.8124,17.7783,17.8056,28400.0
2010-04-28 09:30:00,26.21,26.21,25.85,25.97,22000.0,17.8944,17.8944,17.6486,17.7305,22000.0
2010-04-28 09:35:00,25.99,26.09,25.99,26.09,900.0,17.7442,17.8124,17.7442,17.8124,900.0
2010-04-28 09:40:00,26.13,26.18,26.12,26.14,8400.0,17.8397,17.8739,17.8329,17.8466,8400.0
2010-04-28 09:45:00,26.14,26.19,26.13,26.17,2500.0,17.8466,17.8807,17.8397,17.867,2500.0
2010-04-28 09:50:00,26.17,26.17,26.14,26.14,1100.0,17.867,17.867,17.8466,17.8466,1100.0
2010-04-28 09:55:00,26.15,26.17,26.1,26.11,4000.0,17.8534,17.867,17.8193,17.8261,4000.0
2010-04-28 10:00:00,26.11,26.18,26.11,26.17,2900.0,17.8261,17.8739,17.8261,17.867,2900.0
2010-04-28 10:05:00,26.17,26.25,26.17,26.25,3800.0,17.867,17.9217,17.867,17.9217,3800.0
2010-04-28 10:10:00,26.24,26.29,26.16,26.25,27500.0,17.9148,17.949,17.8602,17.9217,27500.0
2010-04-28 10:15:00,26.22,26.23,26.18,26.2,9800.0,17.9012,17.908,17.8739,17.8875,9800.0
2010-04-28 10:20:00,26.18,26.2,26.18,26.18,9400.0,17.8739,17.8875,17.8739,17.8739,9400.0
2010-04-28 10:25:00,26.18,26.18,26.16,26.16,27500.0,17.8739,17.8739,17.8602,17.8602,27500.0
2010-04-28 10:30:00,26.16,26.16,26.1,26.12,3400.0,17.8602,17.8602,17.8193,17.8329,3400.0
2010-04-28 10:35:00,26.12,26.12,26.05,26.07,3300.0,17.8329,17.8329,17.7851,17.7988,3300.0
2010-04-28 10:40:00,26.06,26.09,26.06,26.08,1500.0,17.7919,17.8124,17.7919,17.8056,1500.0
2010-04-28 10:45:00,26.06,26.09,26.02,26.02,4000.0,17.7919,17.8124,17.7646,17.7646,4000.0
2010-04-28 10:50:00,26.02,26.07,26.02,26.07,1300.0,17.7646,17.7988,17.7646,17.7988,1300.0
2010-04-28 10:55:00,26.04,26.06,26.04,26.06,6100.0,17.7783,17.7919,17.7783,17.7919,6100.0
2010-04-28 11:00:00,26.06,26.09,26.05,26.08,9100.0,17.7919,17.8124,17.7851,17.8056,9100.0
2010-04-28 11:05:00,26.09,26.15,26.09,26.15,3500.0,17.8124,17.8534,17.8124,17.8534,3500.0
2010-04-28 11:10:00,26.15,26.15,26.14,26.14,1900.0,17.8534,17.8534,17.8466,17.8466,1900.0
2010-04-28 11:15:00,26.15,26.15,26.14,26.15,1600.0,17.8534,17.8534,17.8466,17.8534,1600.0
2010-04-28 11:20:00,26.15,26.15,26.14,26.15,2000.0,17.8534,17.8534,17.8466,17.8534,2000.0
2010-04-28 11:25:00,26.15,26.15,26.07,26.12,12500.0,17.8534,17.8534,17.7988,17.8329,12500.0
2010-04-28 11:30:00,26.12,26.15,26.1,26.1,7200.0,17.8329,17.8534,17.8193,17.8193,7200.0
2010-04-28 11:35:00,26.09,26.13,26.06,26.1,10500.0,17.8124,17.8397,17.7919,17.8193,10500.0
2010-04-28 11:40:00,26.1,26.12,26.08,26.08,6300.0,17.8193,17.8329,17.8056,17.8056,6300.0
2010-04-28 11:45:00,26.1,26.15,26.1,26.13,5700.0,17.8193,17.8534,17.8193,17.8397,5700.0
2010-04-28 11:50:00,26.09,26.1,26.0,26.0,20500.0,17.8124,17.8193,17.751,17.751,20500.0
2010-04-28 11:55:00,26.01,26.05,25.99,26.03,4000.0,17.7578,17.7851,17.7442,17.7715,4000.0
2010-04-28 12:00:00,26.03,26.04,25.99,25.99,9900.0,17.7715,17.7783,17.7442,17.7442,9900.0
2010-04-28 12:05:00,26.0,26.01,25.99,25.99,10000.0,17.751,17.7578,17.7442,17.7442,10000.0
2010-04-28 12:10:00,25.99,26.02,25.91,25.91,30000.0,17.7442,17.7646,17.6895,17.6895,30000.0
2010-04-28 12:15:00,25.9,25.92,25.87,25.91,23300.0,17.6827,17.6964,17.6622,17.6895,23300.0
2010-04-28 12:20:00,25.94,26.0,25.93,25.99,2900.0,17.71,17.751,17.7032,17.7442,2900.0
2010-04-28 12:25:00,26.0,26.03,25.99,26.02,4500.0,17.751,17.7715,17.7442,17.7646,4500.0
2010-04-28 12:30:00,26.02,26.04,26.01,26.01,3100.0,17.7646,17.7783,17.7578,17.7578,3100.0
2010-04-28 12:35:00,25.99,25.99,25.99,25.99,300.0,17.7442,17.7442,17.7442,17.7442,300.0
2010-04-28 12:40:00,25.97,25.97,25.94,25.94,7500.0,17.7305,17.7305,17.71,17.71,7500.0
2010-04-28 12:45:00,25.94,25.95,25.94,25.94,4500.0,17.71,17.7168,17.71,17.71,4500.0
2010-04-28 12:50:00,25.95,25.95,25.9,25.94,6500.0,17.7168,17.7168,17.6827,17.71,6500.0
2010-04-28 12:55:00,25.94,25.94,25.93,25.93,5200.0,17.71,17.71,17.7032,17.7032,5200.0
2010-04-28 13:00:00,25.93,25.94,25.89,25.9,3800.0,17.7032,17.71,17.6759,17.6827,3800.0
2010-04-28 13:05:00,25.9,25.91,25.89,25.9,6100.0,17.6827,17.6895,17.6759,17.6827,6100.0
2010-04-28 13:10:00,25.91,25.91,25.88,25.9,3200.0,17.6895,17.6895,17.6691,17.6827,3200.0
2010-04-28 13:15:00,25.89,25.89,25.84,25.84,6400.0,17.6759,17.6759,17.6417,17.6417,6400.0
2010-04-28 13:20:00,25.85,25.85,25.82,25.82,6400.0,17.6486,17.6486,17.6281,17.6281,6400.0
2010-04-28 13:25:00,25.83,25.83,25.8,25.81,7600.0,17.6349,17.6349,17.6144,17.6213,7600.0
2010-04-28 13:30:00,25.8,25.81,25.79,25.79,8300.0,17.6144,17.6213,17.6076,17.6076,8300.0
2010-04-28 13:35:00,25.79,25.81,25.79,25.8,5600.0,17.6076,17.6213,17.6076,17.6144,5600.0
2010-04-28 13:40:00,25.81,25.81,25.78,25.78,6800.0,17.6213,17.6213,17.6008,17.6008,6800.0
2010-04-28 13:45:00,25.78,25.78,25.77,25.78,3900.0,17.6008,17.6008,17.594,17.6008,3900.0
2010-04-28 13:50:00,25.79,25.79,25.77,25.78,6100.0,17.6076,17.6076,17.594,17.6008,6100.0
2010-04-28 13:55:00,25.78,25.79,25.76,25.76,14700.0,17.6008,17.6076,17.5871,17.5871,14700.0
2010-04-28 14:00:00,25.76,25.77,25.75,25.76,6400.0,17.5871,17.594,17.5803,17.5871,6400.0
2010-04-28 14:05:00,25.75,25.8,25.75,25.79,4400.0,17.5803,17.6144,17.5803,17.6076,4400.0
2010-04-28 14:10:00,25.8,25.85,25.8,25.82,2700.0,17.6144,17.6486,17.6144,17.6281,2700.0
2010-04-28 14:15:00,25.86,25.86,25.83,25.85,5300.0,17.6554,17.6554,17.6349,17.6486,5300.0
2010-04-28 14:20:00,25.86,25.88,25.84,25.84,12000.0,17.6554,17.6691,17.6417,17.6417,12000.0
2010-04-28 14:25:00,25.85,25.85,25.81,25.81,17300.0,17.6486,17.6486,17.6213,17.6213,17300.0
2010-04-28 14:30:00,25.81,25.87,25.78,25.87,14300.0,17.6213,17.6622,17.6008,17.6622,14300.0
2010-04-28 14:35:00,25.87,25.88,25.86,25.86,8100.0,17.6622,17.6691,17.6554,17.6554,8100.0
2010-04-28 14:40:00,25.86,25.88,25.86,25.88,6100.0,17.6554,17.6691,17.6554,17.6691,6100.0
2010-04-28 14:45:00,25.88,25.89,25.85,25.85,5800.0,17.6691,17.6759,17.6486,17.6486,5800.0
2010-04-28 14:50:00,25.85,25.88,25.82,25.82,16700.0,17.6486,17.6691,17.6281,17.6281,16700.0
2010-04-28 14:55:00,25.83,25.85,25.82,25.84,3500.0,17.6349,17.6486,17.6281,17.6417,3500.0
2010-04-28 15:00:00,25.85,25.87,25.85,25.86,3200.0,17.6486,17.6622,17.6486,17.6554,3200.0
2010-04-28 15:05:00,25.86,25.86,25.82,25.82,7200.0,17.6554,17.6554,17.6281,17.6281,7200.0
2010-04-28 15:10:00,25.82,25.83,25.82,25.83,7900.0,17.6281,17.6349,17.6281,17.6349,7900.0
2010-04-28 15:15:00,25.83,25.84,25.82,25.82,6100.0,17.6349,17.6417,17.6281,17.6281,6100.0
2010-04-28 15:20:00,25.82,25.84,25.82,25.83,6700.0,17.6281,17.6417,17.6281,17.6349,6700.0
2010-04-28 15:25:00,25.84,25.84,25.83,25.84,4400.0,17.6417,17.6417,17.6349,17.6417,4400.0
2010-04-28 15:30:00,25.83,25.87,25.83,25.86,12100.0,17.6349,17.6622,17.6349,17.6554,12100.0
2010-04-28 15:35:00,25.86,25.87,25.85,25.87,4700.0,17.6554,17.6622,17.6486,17.6622,4700.0
2010-04-28 15:40:00,25.87,25.87,25.86,25.87,4500.0,17.6622,17.6622,17.6554,17.6622,4500.0
2010-04-28 15:45:00,25.86,25.86,25.76,25.76,34800.0,17.6554,17.6554,17.5871,17.5871,34800.0
2010-04-28 15:50:00,25.77,25.77,25.71,25.77,20400.0,17.594,17.594,17.553,17.594,20400.0
2010-04-28 15:55:00,25.77,25.84,25.76,25.84,45300.0,17.594,17.6417,17.5871,17.6417,45300.0
2010-04-29 09:30:00,25.85,26.05,25.85,25.93,15200.0,17.6486,17.7851,17.6486,17.7032,15200.0
2010-04-29 09:35:00,25.92,25.95,25.82,25.92,10100.0,17.6964,17.7168,17.6281,17.6964,10100.0
2010-04-29 09:40:00,25.92,25.97,25.88,25.88,5200.0,17.6964,17.7305,17.6691,17.6691,5200.0
2010-04-29 09:45:00,25.89,25.89,25.8,25.8,5700.0,17.6759,17.6759,17.6144,17.6144,5700.0
2010-04-29 09:50:00,25.81,25.9,25.81,25.85,7500.0,17.6213,17.6827,17.6213,17.6486,7500.0
2010-04-29 09:55:00,25.85,25.88,25.81,25.83,6100.0,17.6486,17.6691,17.6213,17.6349,6100.0
2010-04-29 10:00:00,25.84,25.9,25.83,25.89,2700.0,17.6417,17.6827,17.6349,17.6759,2700.0
2010-04-29 10:05:00,25.89,25.95,25.89,25.94,3000.0,17.6759,17.7168,17.6759,17.71,3000.0
2010-04-29 10:10:00,25.93,25.93,25.91,25.92,3900.0,17.7032,17.7032,17.6895,17.6964,3900.0
2010-04-29 10:15:00,25.92,25.93,25.91,25.92,1800.0,17.6964,17.7032,17.6895,17.6964,1800.0
2010-04-29 10:20:00,25.92,25.98,25.92,25.98,6300.0,17.6964,17.7373,17.6964,17.7373,6300.0
2010-04-29 10:25:00,25.98,26.0,25.97,25.99,5400.0,17.7373,17.751,17.7305,17.7442,5400.0
2010-04-29 10:30:00,25.98,26.02,25.98,26.02,2600.0,17.7373,17.7646,17.7373,17.7646,2600.0
2010-04-29 10:35:00,26.02,26.08,26.02,26.08,2800.0,17.7646,17.8056,17.7646,17.8056,2800.0
2010-04-29 10:40:00,26.07,26.08,26.06,26.08,2700.0,17.7988,17.8056,17.7919,17.8056,2700.0
2010-04-29 10:45:00,26.08,26.08,26.07,26.07,1800.0,17.8056,17.8056,17.7988,17.7988,1800.0
2010-04-29 10:50:00,26.07,26.11,26.07,26.09,7900.0,17.7988,17.8261,17.7988,17.8124,7900.0
2010-04-29 10:55:00,26.1,26.11,26.08,26.1,1700.0,17.8193,17.8261,17.8056,17.8193,1700.0
2010-04-29 11:00:00,26.1,26.11,26.08,26.08,2200.0,17.8193,17.8261,17.8056,17.8056,2200.0
2010-04-29 11:05:00,26.08,26.11,26.0,26.02,32600.0,17.8056,17.8261,17.751,17.7646,32600.0
2010-04-29 11:10:00,26.03,26.1,26.03,26.08,4300.0,17.7715,17.8193,17.7715,17.8056,4300.0
2010-04-29 11:15:00,26.08,26.08,26.06,26.06,4400.0,17.8056,17.8056,17.7919,17.7919,4400.0
2010-04-29 11:20:00,26.06,26.1,26.05,26.07,2900.0,17.7919,17.8193,17.7851,17.7988,2900.0
2010-04-29 11:25:00,26.08,26.09,25.93,26.07,44700.0,17.8056,17.8124,17.7032,17.7988,44700.0
2010-04-29 11:30:00,26.08,26.09,25.98,25.99,18500.0,17.8056,17.8124,17.7373,17.7442,18500.0
2010-04-29 11:35:00,25.99,26.0,25.98,25.98,7800.0,17.7442,17.751,17.7373,17.7373,7800.0
2010-04-29 11:40:00,25.96,25.99,25.95,25.96,2300.0,17.7237,17.7442,17.7168,17.7237,2300.0
2010-04-29 11:45:00,25.94,25.95,25.92,25.92,2400.0,17.71,17.7168,17.6964,17.6964,2400.0
2010-04-29 11:50:00,25.94,25.96,25.93,25.95,3200.0,17.71,17.7237,17.7032,17.7168,3200.0
2010-04-29 11:55:00,25.96,25.98,25.95,25.96,1400.0,17.7237,17.7373,17.7168,17.7237,1400.0
2010-04-29 12:00:00,25.96,25.98,25.94,25.98,4300.0,17.7237,17.7373,17.71,17.7373,4300.0
2010-04-29 12:05:00,25.98,25.98,25.96,25.96,5400.0,17.7373,17.7373,17.7237,17.7237,5400.0
2010-04-29 12:10:00,25.96,25.96,25.87,25.9,8700.0,17.7237,17.7237,17.6622,17.6827,8700.0
2010-04-29 12:15:00,25.9,25.93,25.89,25.93,4400.0,17.6827,17.7032,17.6759,17.7032,4400.0
2010-04-29 12:20:00,25.93,25.93,25.91,25.91,1800.0,17.7032,17.7032,17.6895,17.6895,1800.0
2010-04-29 12:25:00,25.91,25.93,25.87,25.92,14300.0,17.6895,17.7032,17.6622,17.6964,14300.0
2010-04-29 12:30:00,25.93,25.96,25.92,25.95,5900.0,17.7032,17.7237,17.6964,17.7168,5900.0
2010-04-29 12:35:00,25.96,25.96,25.94,25.95,3100.0,17.7237,17.7237,17.71,17.7168,3100.0
2010-04-29 12:40:00,25.94,25.98,25.94,25.94,7900.0,17.71,17.7373,17.71,17.71,7900.0
2010-04-29 12:45:00,25.94,25.98,25.94,25.98,5300.0,17.71,17.7373,17.71,17.7373,5300.0
2010-04-29 12:50:00,25.97,25.99,25.97,25.97,1900.0,17.7305,17.7442,17.7305,17.7305,1900.0
2010-04-29 12:55:00,25.97,25.98,25.96,25.96,1400.0,17.7305,17.7373,17.7237,17.7237,1400.0
2010-04-29 13:00:00,25.96,26.0,25.96,25.99,2700.0,17.7237,17.751,17.7237,17.7442,2700.0
2010-04-29 13:05:00,25.98,26.0,25.98,25.99,7700.0,17.7373,17.751,17.7373,17.7442,7700.0
2010-04-29 13:10:00,26.0,26.03,25.99,26.03,6100.0,17.751,17.7715,17.7442,17.7715,6100.0
2010-04-29 13:15:00,26.03,26.12,26.02,26.12,17800.0,17.7715,17.8329,17.7646,17.8329,17800.0
2010-04-29 13:20:00,26.12,26.2,26.11,26.17,24900.0,17.8329,17.8875,17.8261,17.867,24900.0
2010-04-29 13:25:00,26.18,26.27,26.17,26.25,14700.0,17.8739,17.9353,17.867,17.9217,14700.0
2010-04-29 13:30:00,26.25,26.27,26.24,26.26,9800.0,17.9217,17.9353,17.9148,17.9285,9800.0
2010-04-29 13:35:00,26.25,26.25,26.18,26.19,18200.0,17.9217,17.9217,17.8739,17.8807,18200.0
2010-04-29 13:40:00,26.2,26.23,26.19,26.22,4800.0,17.8875,17.908,17.8807,17.9012,4800.0
2010-04-29 13:45:00,26.22,26.22,26.21,26.22,1700.0,17.9012,17.9012,17.8944,17.9012,1700.0
2010-04-29 13:50:00,26.22,26.25,26.22,26.24,2600.0,17.9012,17.9217,17.9012,17.9148,2600.0
2010-04-29 13:55:00,26.24,26.29,26.23,26.28,7900.0,17.9148,17.949,17.908,17.9421,7900.0
2010-04-29 14:00:00,26.29,26.29,26.28,26.28,4600.0,17.949,17.949,17.9421,17.9421,4600.0
2010-04-29 14:05:00,26.28,26.33,26.28,26.33,7600.0,17.9421,17.9763,17.9421,17.9763,7600.0
2010-04-29 14:10:00,26.32,26.36,26.32,26.34,10800.0,17.9695,17.9968,17.9695,17.9831,10800.0
2010-04-29 14:15:00,26.34,26.35,26.34,26.35,2500.0,17.9831,17.9899,17.9831,17.9899,2500.0
2010-04-29 14:20:00,26.35,26.4,26.34,26.4,7800.0,17.9899,18.0241,17.9831,18.0241,7800.0
2010-04-29 14:25:00,26.4,26.46,26.4,26.43,21500.0,18.0241,18.065,18.0241,18.0446,21500.0
2010-04-29 14:30:00,26.43,26.44,26.43,26.44,3300.0,18.0446,18.0514,18.0446,18.0514,3300.0
2010-04-29 14:35:00,26.43,26.44,26.42,26.43,4900.0,18.0446,18.0514,18.0377,18.0446,4900.0
2010-04-29 14:40:00,26.43,26.44,26.38,26.38,11100.0,18.0446,18.0514,18.0104,18.0104,11100.0
2010-04-29 14:45:00,26.38,26.39,26.36,26.39,8500.0,18.0104,18.0172,17.9968,18.0172,8500.0
2010-04-29 14:50:00,26.38,26.4,26.36,26.4,10200.0,18.0104,18.0241,17.9968,18.0241,10200.0
2010-04-29 14:55:00,26.39,26.39,26.38,26.38,1600.0,18.0172,18.0172,18.0104,18.0104,1600.0
2010-04-29 15:00:00,26.38,26.39,26.35,26.35,5000.0,18.0104,18.0172,17.9899,17.9899,5000.0
2010-04-29 15:05:00,26.35,26.44,26.34,26.43,13400.0,17.9899,18.0514,17.9831,18.0446,13400.0
2010-04-29 15:10:00,26.44,26.47,26.44,26.46,13200.0,18.0514,18.0719,18.0514,18.065,13200.0
2010-04-29 15:15:00,26.46,26.5,26.46,26.47,11700.0,18.065,18.0923,18.065,18.0719,11700.0
2010-04-29 15:20:00,26.46,26.47,26.42,26.43,8700.0,18.065,18.0719,18.0377,18.0446,8700.0
2010-04-29 15:25:00,26.44,26.44,26.38,26.4,10300.0,18.0514,18.0514,18.0104,18.0241,10300.0
2010-04-29 15:30:00,26.39,26.46,26.39,26.44,12700.0,18.0172,18.065,18.0172,18.0514,12700.0
2010-04-29 15:35:00,26.43,26.47,26.43,26.46,12800.0,18.0446,18.0719,18.0446,18.065,12800.0
2010-04-29 15:40:00,26.46,26.47,26.45,26.45,14600.0,18.065,18.0719,18.0582,18.0582,14600.0
2010-04-29 15:45:00,26.45,26.54,26.45,26.54,43000.0,18.0582,18.1197,18.0582,18.1197,43000.0
2010-04-29 15:50:00,26.54,26.55,26.53,26.55,30100.0,18.1197,18.1265,18.1128,18.1265,30100.0
2010-04-29 15:55:00,26.55,26.56,26.53,26.54,46300.0,18.1265,18.1333,18.1128,18.1197,46300.0
2010-04-30 09:30:00,26.5,26.5,26.38,26.38,6700.0,18.0923,18.0923,18.0104,18.0104,6700.0
2010-04-30 09:35:00,26.35,26.45,26.35,26.45,1000.0,17.9899,18.0582,17.9899,18.0582,1000.0
2010-04-30 09:40:00,26.43,26.55,26.4,26.53,2900.0,18.0446,18.1265,18.0241,18.1128,2900.0
2010-04-30 09:45:00,26.53,26.56,26.5,26.51,2800.0,18.1128,18.1333,18.0923,18.0992,2800.0
2010-04-30 09:50:00,26.5,26.51,26.41,26.47,7500.0,18.0923,18.0992,18.0309,18.0719,7500.0
2010-04-30 09:55:00,26.48,26.48,26.43,26.43,1800.0,18.0787,18.0787,18.0446,18.0446,1800.0
2010-04-30 10:00:00,26.43,26.45,26.33,26.33,6500.0,18.0446,18.0582,17.9763,17.9763,6500.0
2010-04-30 10:05:00,26.33,26.33,26.3,26.31,9900.0,17.9763,17.9763,17.9558,17.9626,9900.0
2010-04-30 10:10:00,26.29,26.29,26.25,26.26,3600.0,17.949,17.949,17.9217,17.9285,3600.0
2010-04-30 10:15:00,26.24,26.28,26.22,26.28,3200.0,17.9148,17.9421,17.9012,17.9421,3200.0
2010-04-30 10:20:00,26.33,26.43,26.32,26.42,1300.0,17.9763,18.0446,17.9695,18.0377,1300.0
2010-04-30 10:25:00,26.43,26.47,26.43,26.47,1800.0,18.0446,18.0719,18.0446,18.0719,1800.0
2010-04-30 10:30:00,26.45,26.46,26.43,26.46,2900.0,18.0582,18.065,18.0446,18.065,2900.0
2010-04-30 10:35:00,26.47,26.47,26.4,26.41,4400.0,18.0719,18.0719,18.0241,18.0309,4400.0
2010-04-30 10:40:00,26.42,26.45,26.42,26.45,2000.0,18.0377,18.0582,18.0377,18.0582,2000.0
2010-04-30 10:45:00,26.46,26.54,26.46,26.54,1700.0,18.065,18.1197,18.065,18.1197,1700.0
2010-04-30 10:50:00,26.54,26.54,26.48,26.48,3500.0,18.1197,18.1197,18.0787,18.0787,3500.0
2010-04-30 10:55:00,26.49,26.49,26.47,26.48,2700.0,18.0855,18.0855,18.0719,18.0787,2700.0
2010-04-30 11:00:00,26.48,26.55,26.48,26.54,4000.0,18.0787,18.1265,18.0787,18.1197,4000.0
2010-04-30 11:05:00,26.54,26.54,26.49,26.49,2800.0,18.1197,18.1197,18.0855,18.0855,2800.0
2010-04-30 11:10:00,26.51,26.51,26.48,26.48,2200.0,18.0992,18.0992,18.0787,18.0787,2200.0
2010-04-30 11:15:00,26.48,26.48,26.46,26.46,4300.0,18.0787,18.0787,18.065,18.065,4300.0
2010-04-30 11:20:00,26.47,26.47,26.46,26.46,7000.0,18.0719,18.0719,18.065,18.065,7000.0
2010-04-30 11:25:00,26.46,26.46,26.42,26.42,4400.0,18.065,18.065,18.0377,18.0377,4400.0
2010-04-30 11:30:00,26.42,26.48,26.42,26.48,3500.0,18.0377,18.0787,18.0377,18.0787,3500.0
2010-04-30 11:35:00,26.47,26.49,26.46,26.47,1700.0,18.0719,18.0855,18.065,18.0719,1700.0
2010-04-30 11:40:00,26.49,26.49,26.48,26.49,2600.0,18.0855,18.0855,18.0787,18.0855,2600.0
2010-04-30 11:45:00,26.49,26.5,26.49,26.5,3000.0,18.0855,18.0923,18.0855,18.0923,3000.0
2010-04-30 11:50:00,26.5,26.5,26.49,26.49,2800.0,18.0923,18.0923,18.0855,18.0855,2800.0
2010-04-30 11:55:00,26.5,26.5,26.49,26.5,2400.0,18.0923,18.0923,18.0855,18.0923,2400.0
2010-04-30 12:00:00,26.49,26.5,26.45,26.45,8400.0,18.0855,18.0923,18.0582,18.0582,8400.0
2010-04-30 12:05:00,26.47,26.47,26.42,26.42,5100.0,18.0719,18.0719,18.0377,18.0377,5100.0
2010-04-30 12:10:00,26.43,26.43,26.42,26.43,1100.0,18.0446,18.0446,18.0377,18.0446,1100.0
2010-04-30 12:15:00,26.43,26.43,26.42,26.43,3200.0,18.0446,18.0446,18.0377,18.0446,3200.0
2010-04-30 12:20:00,26.42,26.43,26.38,26.39,3200.0,18.0377,18.0446,18.0104,18.0172,3200.0
2010-04-30 12:25:00,26.4,26.4,26.39,26.4,2300.0,18.0241,18.0241,18.0172,18.0241,2300.0
2010-04-30 12:30:00,26.4,26.4,26.39,26.4,2400.0,18.0241,18.0241,18.0172,18.0241,2400.0
2010-04-30 12:35:00,26.39,26.4,26.38,26.38,3600.0,18.0172,18.0241,18.0104,18.0104,3600.0
2010-04-30 12:40:00,26.36,26.37,26.34,26.35,3100.0,17.9968,18.0036,17.9831,17.9899,3100.0
2010-04-30 12:45:00,26.34,26.37,26.34,26.37,2700.0,17.9831,18.0036,17.9831,18.0036,2700.0
2010-04-30 12:50:00,26.37,26.37,26.33,26.34,3000.0,18.0036,18.0036,17.9763,17.9831,3000.0
2010-04-30 12:55:00,26.34,26.34,26.31,26.32,3100.0,17.9831,17.9831,17.9626,17.9695,3100.0
2010-04-30 13:00:00,26.32,26.35,26.32,26.35,3000.0,17.9695,17.9899,17.9695,17.9899,3000.0
2010-04-30 13:05:00,26.34,26.35,26.34,26.35,2900.0,17.9831,17.9899,17.9831,17.9899,2900.0
2010-04-30 13:10:00,26.35,26.35,26.34,26.35,4000.0,17.9899,17.9899,17.9831,17.9899,4000.0
2010-04-30 13:15:00,26.35,26.4,26.35,26.4,2700.0,17.9899,18.0241,17.9899,18.0241,2700.0
2010-04-30 13:20:00,26.39,26.4,26.39,26.4,3600.0,18.0172,18.0241,18.0172,18.0241,3600.0
2010-04-30 13:25:00,26.39,26.4,26.39,26.4,2900.0,18.0172,18.0241,18.0172,18.0241,2900.0
2010-04-30 13:30:00,26.39,26.4,26.39,26.39,3200.0,18.0172,18.0241,18.0172,18.0172,3200.0
2010-04-30 13:35:00,26.39,26.4,26.39,26.4,3700.0,18.0172,18.0241,18.0172,18.0241,3700.0
2010-04-30 13:40:00,26.4,26.42,26.39,26.42,3400.0,18.0241,18.0377,18.0172,18.0377,3400.0
2010-04-30 13:45:00,26.42,26.46,26.41,26.46,4400.0,18.0377,18.065,18.0309,18.065,4400.0
2010-04-30 13:50:00,26.47,26.47,26.44,26.46,4700.0,18.0719,18.0719,18.0514,18.065,4700.0
2010-04-30 13:55:00,26.45,26.45,26.41,26.41,4900.0,18.0582,18.0582,18.0309,18.0309,4900.0
2010-04-30 14:00:00,26.4,26.4,26.38,26.39,4500.0,18.0241,18.0241,18.0104,18.0172,4500.0
2010-04-30 14:05:00,26.39,26.42,26.38,26.42,7200.0,18.0172,18.0377,18.0104,18.0377,7200.0
2010-04-30 14:10:00,26.42,26.42,26.4,26.42,6800.0,18.0377,18.0377,18.0241,18.0377,6800.0
2010-04-30 14:15:00,26.42,26.42,26.39,26.39,6100.0,18.0377,18.0377,18.0172,18.0172,6100.0
2010-04-30 14:20:00,26.39,26.4,26.39,26.4,4400.0,18.0172,18.0241,18.0172,18.0241,4400.0
2010-04-30 14:25:00,26.4,26.41,26.39,26.39,6100.0,18.0241,18.0309,18.0172,18.0172,6100.0
2010-04-30 14:30:00,26.4,26.4,26.37,26.38,6900.0,18.0241,18.0241,18.0036,18.0104,6900.0
2010-04-30 14:35:00,26.37,26.37,26.34,26.35,4100.0,18.0036,18.0036,17.9831,17.9899,4100.0
2010-04-30 14:40:00,26.35,26.35,26.28,26.3,6600.0,17.9899,17.9899,17.9421,17.9558,6600.0
2010-04-30 14:45:00,26.29,26.3,26.29,26.3,3800.0,17.949,17.9558,17.949,17.9558,3800.0
2010-04-30 14:50:00,26.3,26.3,26.29,26.29,7000.0,17.9558,17.9558,17.949,17.949,7000.0
2010-04-30 14:55:00,26.3,26.3,26.3,26.3,4400.0,17.9558,17.9558,17.9558,17.9558,4400.0
2010-04-30 15:00:00,26.3,26.3,26.29,26.3,7300.0,17.9558,17.9558,17.949,17.9558,7300.0
2010-04-30 15:05:00,26.3,26.3,26.29,26.3,5100.0,17.9558,17.9558,17.949,17.9558,5100.0
2010-04-30 15:10:00,26.29,26.32,26.29,26.32,7900.0,17.949,17.9695,17.949,17.9695,7900.0
2010-04-30 15:15:00,26.32,26.32,26.31,26.32,6100.0,17.9695,17.9695,17.9626,17.9695,6100.0
2010-04-30 15:20:00,26.31,26.32,26.29,26.29,18800.0,17.9626,17.9695,17.949,17.949,18800.0
2010-04-30 15:25:00,26.29,26.3,26.29,26.29,7700.0,17.949,17.9558,17.949,17.949,7700.0
2010-04-30 15:30:00,26.3,26.3,26.29,26.3,13200.0,17.9558,17.9558,17.949,17.9558,13200.0
2010-04-30 15:35:00,26.3,26.31,26.29,26.31,11200.0,17.9558,17.9626,17.949,17.9626,11200.0
2010-04-30 15:40:00,26.31,26.31,26.23,26.3,15100.0,17.9626,17.9626,17.908,17.9558,15100.0
2010-04-30 15:45:00,26.31,26.36,26.3,26.36,24300.0,17.9626,17.9968,17.9558,17.9968,24300.0
2010-04-30 15:50:00,26.36,26.36,26.32,26.32,22400.0,17.9968,17.9968,17.9695,17.9695,22400.0
2010-04-30 15:55:00,26.32,26.33,26.23,26.23,60900.0,17.9695,17.9763,17.908,17.908,60900.0
2010-05-03 09:30:00,26.38,26.38,26.3,26.35,3100.0,18.0104,18.0104,17.9558,17.9899,3100.0
2010-05-03 09:35:00,26.39,26.5,26.38,26.49,4500.0,18.0172,18.0923,18.0104,18.0855,4500.0
2010-05-03 09:40:00,26.44,26.45,26.38,26.39,4700.0,18.0514,18.0582,18.0104,18.0172,4700.0
2010-05-03 09:45:00,26.4,26.43,26.39,26.42,6500.0,18.0241,18.0446,18.0172,18.0377,6500.0
2010-05-03 09:50:00,26.42,26.5,26.41,26.5,4000.0,18.0377,18.0923,18.0309,18.0923,4000.0
2010-05-03 09:55:00,26.49,26.49,26.47,26.48,1300.0,18.0855,18.0855,18.0719,18.0787,1300.0
2010-05-03 10:00:00,26.47,26.47,26.43,26.44,3800.0,18.0719,18.0719,18.0446,18.0514,3800.0
2010-05-03 10:05:00,26.46,26.59,26.46,26.56,5700.0,18.065,18.1538,18.065,18.1333,5700.0
2010-05-03 10:10:00,26.57,26.58,26.51,26.51,3100.0,18.1401,18.147,18.0992,18.0992,3100.0
2010-05-03 10:15:00,26.52,26.52,26.48,26.52,3500.0,18.106,18.106,18.0787,18.106,3500.0
2010-05-03 10:20:00,26.49,26.5,26.48,26.49,1600.0,18.0855,18.0923,18.0787,18.0855,1600.0
2010-05-03 10:25:00,26.48,26.48,26.45,26.45,500.0,18.0787,18.0787,18.0582,18.0582,500.0
2010-05-03 10:30:00,26.45,26.47,26.45,26.47,1500.0,18.0582,18.0719,18.0582,18.0719,1500.0
2010-05-03 10:35:00,26.45,26.49,26.45,26.49,3000.0,18.0582,18.0855,18.0582,18.0855,3000.0
2010-05-03 10:40:00,26.47,26.49,26.46,26.46,2000.0,18.0719,18.0855,18.065,18.065,2000.0
2010-05-03 10:45:00,26.47,26.47,26.43,26.43,1000.0,18.0719,18.0719,18.0446,18.0446,1000.0
2010-05-03 10:50:00,26.43,26.43,26.41,26.41,2000.0,18.0446,18.0446,18.0309,18.0309,2000.0
2010-05-03 10:55:00,26.41,26.41,26.39,26.4,1800.0,18.0309,18.0309,18.0172,18.0241,1800.0
2010-05-03 11:00:00,26.4,26.4,26.37,26.37,800.0,18.0241,18.0241,18.0036,18.0036,800.0
2010-05-03 11:05:00,26.39,26.4,26.36,26.38,5300.0,18.0172,18.0241,17.9968,18.0104,5300.0
2010-05-03 11:10:00,26.38,26.39,26.38,26.39,1000.0,18.0104,18.0172,18.0104,18.0172,1000.0
2010-05-03 11:15:00,26.39,26.39,26.35,26.39,5500.0,18.0172,18.0172,17.9899,18.0172,5500.0
2010-05-03 11:20:00,26.38,26.38,26.34,26.34,8800.0,18.0104,18.0104,17.9831,17.9831,8800.0
2010-05-03 11:25:00,26.34,26.34,26.32,26.32,4500.0,17.9831,17.9831,17.9695,17.9695,4500.0
2010-05-03 11:30:00,26.33,26.33,26.33,26.33,900.0,17.9763,17.9763,17.9763,17.9763,900.0
2010-05-03 11:35:00,26.34,26.35,26.33,26.34,1700.0,17.9831,17.9899,17.9763,17.9831,1700.0
2010-05-03 11:40:00,26.33,26.36,26.33,26.36,2500.0,17.9763,17.9968,17.9763,17.9968,2500.0
2010-05-03 11:45:00,26.35,26.37,26.35,26.37,2400.0,17.9899,18.0036,17.9899,18.0036,2400.0
2010-05-03 11:50:00,26.36,26.37,26.34,26.34,6400.0,17.9968,18.0036,17.9831,17.9831,6400.0
2010-05-03 11:55:00,26.34,26.35,26.34,26.34,1000.0,17.9831,17.9899,17.9831,17.9831,1000.0
2010-05-03 12:00:00,26.34,26.35,26.32,26.32,2300.0,17.9831,17.9899,17.9695,17.9695,2300.0
2010-05-03 12:05:00,26.32,26.33,26.32,26.33,1500.0,17.9695,17.9763,17.9695,17.9763,1500.0
2010-05-03 12:10:00,26.32,26.34,26.32,26.33,2700.0,17.9695,17.9831,17.9695,17.9763,2700.0
2010-05-03 12:15:00,26.33,26.34,26.32,26.34,2400.0,17.9763,17.9831,17.9695,17.9831,2400.0
2010-05-03 12:20:00,26.34,26.4,26.34,26.4,17600.0,17.9831,18.0241,17.9831,18.0241,17600.0
2010-05-03 12:25:00,26.4,26.4,26.38,26.39,5200.0,18.0241,18.0241,18.0104,18.0172,5200.0
2010-05-03 12:30:00,26.39,26.41,26.39,26.4,4000.0,18.0172,18.0309,18.0172,18.0241,4000.0
2010-05-03 12:35:00,26.4,26.42,26.4,26.41,3400.0,18.0241,18.0377,18.0241,18.0309,3400.0
2010-05-03 12:40:00,26.41,26.41,26.38,26.4,8500.0,18.0309,18.0309,18.0104,18.0241,8500.0
2010-05-03 12:45:00,26.39,26.41,26.39,26.41,2800.0,18.0172,18.0309,18.0172,18.0309,2800.0
2010-05-03 12:50:00,26.42,26.42,26.39,26.4,5200.0,18.0377,18.0377,18.0172,18.0241,5200.0
2010-05-03 12:55:00,26.42,26.42,26.4,26.4,800.0,18.0377,18.0377,18.0241,18.0241,800.0
2010-05-03 13:00:00,26.4,26.41,26.38,26.4,6200.0,18.0241,18.0309,18.0104,18.0241,6200.0
2010-05-03 13:05:00,26.4,26.41,26.4,26.4,1500.0,18.0241,18.0309,18.0241,18.0241,1500.0
2010-05-03 13:10:00,26.41,26.42,26.4,26.41,2100.0,18.0309,18.0377,18.0241,18.0309,2100.0
2010-05-03 13:15:00,26.41,26.43,26.41,26.42,2600.0,18.0309,18.0446,18.0309,18.0377,2600.0
2010-05-03 13:20:00,26.42,26.44,26.42,26.44,3000.0,18.0377,18.0514,18.0377,18.0514,3000.0
2010-05-03 13:25:00,26.43,26.43,26.42,26.43,3800.0,18.0446,18.0446,18.0377,18.0446,3800.0
2010-05-03 13:30:00,26.42,26.43,26.42,26.43,1200.0,18.0377,18.0446,18.0377,18.0446,1200.0
2010-05-03 13:35:00,26.42,26.44,26.42,26.44,3600.0,18.0377,18.0514,18.0377,18.0514,3600.0
2010-05-03 13:40:00,26.45,26.47,26.45,26.46,2500.0,18.0582,18.0719,18.0582,18.065,2500.0
2010-05-03 13:45:00,26.46,26.47,26.46,26.47,2600.0,18.065,18.0719,18.065,18.0719,2600.0
2010-05-03 13:50:00,26.47,26.47,26.46,26.46,2100.0,18.0719,18.0719,18.065,18.065,2100.0
2010-05-03 13:55:00,26.46,26.47,26.46,26.47,2900.0,18.065,18.0719,18.065,18.0719,2900.0
2010-05-03 14:00:00,26.46,26.48,26.42,26.45,29100.0,18.065,18.0787,18.0377,18.0582,29100.0
2010-05-03 14:05:00,26.45,26.47,26.45,26.46,1800.0,18.0582,18.0719,18.0582,18.065,1800.0
2010-05-03 14:10:00,26.46,26.47,26.46,26.46,1400.0,18.065,18.0719,18.065,18.065,1400.0
2010-05-03 14:15:00,26.46,26.48,26.46,26.48,1900.0,18.065,18.0787,18.065,18.0787,1900.0
2010-05-03 14:20:00,26.49,26.52,26.48,26.51,4300.0,18.0855,18.106,18.0787,18.0992,4300.0
2010-05-03 14:25:00,26.5,26.52,26.5,26.51,2100.0,18.0923,18.106,18.0923,18.0992,2100.0
2010-05-03 14:30:00,26.51,26.52,26.51,26.52,3100.0,18.0992,18.106,18.0992,18.106,3100.0
2010-05-03 14:35:00,26.53,26.53,26.52,26.52,2700.0,18.1128,18.1128,18.106,18.106,2700.0
2010-05-03 14:40:00,26.53,26.53,26.52,26.52,3500.0,18.1128,18.1128,18.106,18.106,3500.0
2010-05-03 14:45:00,26.52,26.53,26.52,26.52,3900.0,18.106,18.1128,18.106,18.106,3900.0
2010-05-03 14:50:00,26.52,26.53,26.52,26.52,4200.0,18.106,18.1128,18.106,18.106,4200.0
2010-05-03 14:55:00,26.52,26.53,26.52,26.52,3500.0,18.106,18.1128,18.106,18.106,3500.0
2010-05-03 15:00:00,26.52,26.52,26.5,26.5,4400.0,18.106,18.106,18.0923,18.0923,4400.0
2010-05-03 15:05:00,26.5,26.51,26.47,26.49,4000.0,18.0923,18.0992,18.0719,18.0855,4000.0
2010-05-03 15:10:00,26.51,26.51,26.48,26.49,4500.0,18.0992,18.0992,18.0787,18.0855,4500.0
2010-05-03 15:15:00,26.48,26.5,26.47,26.48,7800.0,18.0787,18.0923,18.0719,18.0787,7800.0
2010-05-03 15:20:00,26.47,26.48,26.44,26.44,6800.0,18.0719,18.0787,18.0514,18.0514,6800.0
2010-05-03 15:25:00,26.44,26.44,26.42,26.43,5400.0,18.0514,18.0514,18.0377,18.0446,5400.0
2010-05-03 15:30:00,26.43,26.44,26.43,26.43,5600.0,18.0446,18.0514,18.0446,18.0446,5600.0
2010-05-03 15:35:00,26.44,26.44,26.43,26.44,6900.0,18.0514,18.0514,18.0446,18.0514,6900.0
2010-05-03 15:40:00,26.44,26.46,26.43,26.45,20300.0,18.0514,18.065,18.0446,18.0582,20300.0
2010-05-03 15:45:00,26.46,26.61,26.46,26.61,23800.0,18.065,18.1675,18.065,18.1675,23800.0
2010-05-03 15:50:00,26.6,26.61,26.54,26.55,32100.0,18.1606,18.1675,18.1197,18.1265,32100.0
2010-05-03 15:55:00,26.55,26.59,26.55,26.57,52000.0,18.1265,18.1538,18.1265,18.1401,52000.0
2010-05-04 09:30:00,26.35,26.4,26.31,26.4,10900.0,17.9899,18.0241,17.9626,18.0241,10900.0
2010-05-04 09:35:00,26.37,26.45,26.37,26.4,5100.0,18.0036,18.0582,18.0036,18.0241,5100.0
2010-05-04 09:40:00,26.4,26.47,26.38,26.4,13900.0,18.0241,18.0719,18.0104,18.0241,13900.0
2010-05-04 09:45:00,26.39,26.42,26.35,26.37,5500.0,18.0172,18.0377,17.9899,18.0036,5500.0
2010-05-04 09:50:00,26.39,26.44,26.36,26.44,5000.0,18.0172,18.0514,17.9968,18.0514,5000.0
2010-05-04 09:55:00,26.44,26.48,26.42,26.48,6400.0,18.0514,18.0787,18.0377,18.0787,6400.0
2010-05-04 10:00:00,26.48,26.48,26.4,26.45,11600.0,18.0787,18.0787,18.0241,18.0582,11600.0
2010-05-04 10:05:00,26.44,26.49,26.44,26.48,4700.0,18.0514,18.0855,18.0514,18.0787,4700.0
2010-05-04 10:10:00,26.46,26.47,26.41,26.42,8700.0,18.065,18.0719,18.0309,18.0377,8700.0
2010-05-04 10:15:00,26.41,26.43,26.39,26.43,11000.0,18.0309,18.0446,18.0172,18.0446,11000.0
2010-05-04 10:20:00,26.43,26.44,26.42,26.44,8200.0,18.0446,18.0514,18.0377,18.0514,8200.0
2010-05-04 10:25:00,26.45,26.48,26.44,26.48,3100.0,18.0582,18.0787,18.0514,18.0787,3100.0
2010-05-04 10:30:00,26.47,26.51,26.42,26.48,10200.0,18.0719,18.0992,18.0377,18.0787,10200.0
2010-05-04 10:35:00,26.44,26.5,26.43,26.49,14200.0,18.0514,18.0923,18.0446,18.0855,14200.0
2010-05-04 10:40:00,26.46,26.49,26.46,26.49,9300.0,18.065,18.0855,18.065,18.0855,9300.0
2010-05-04 10:45:00,26.48,26.51,26.48,26.51,4800.0,18.0787,18.0992,18.0787,18.0992,4800.0
2010-05-04 10:50:00,26.5,26.51,26.49,26.49,5200.0,18.0923,18.0992,18.0855,18.0855,5200.0
2010-05-04 10:55:00,26.49,26.51,26.44,26.46,10900.0,18.0855,18.0992,18.0514,18.065,10900.0
2010-05-04 11:00:00,26.45,26.48,26.45,26.46,4000.0,18.0582,18.0787,18.0582,18.065,4000.0
2010-05-04 11:05:00,26.46,26.5,26.44,26.5,6500.0,18.065,18.0923,18.0514,18.0923,6500.0
2010-05-04 11:10:00,26.5,26.52,26.49,26.5,7600.0,18.0923,18.106,18.0855,18.0923,7600.0
2010-05-04 11:15:00,26.5,26.53,26.49,26.51,4000.0,18.0923,18.1128,18.0855,18.0992,4000.0
2010-05-04 11:20:00,26.51,26.53,26.51,26.52,1000.0,18.0992,18.1128,18.0992,18.106,1000.0
2010-05-04 11:25:00,26.51,26.52,26.5,26.51,7900.0,18.0992,18.106,18.0923,18.0992,7900.0
2010-05-04 11:30:00,26.51,26.51,26.5,26.5,8000.0,18.0992,18.0992,18.0923,18.0923,8000.0
2010-05-04 11:35:00,26.5,26.51,26.48,26.49,4600.0,18.0923,18.0992,18.0787,18.0855,4600.0
2010-05-04 11:40:00,26.49,26.52,26.47,26.48,11300.0,18.0855,18.106,18.0719,18.0787,11300.0
2010-05-04 11:45:00,26.48,26.48,26.46,26.46,3800.0,18.0787,18.0787,18.065,18.065,3800.0
2010-05-04 11:50:00,26.46,26.47,26.44,26.47,5200.0,18.065,18.0719,18.0514,18.0719,5200.0
2010-05-04 11:55:00,26.47,26.47,26.46,26.47,1200.0,18.0719,18.0719,18.065,18.0719,1200.0
2010-05-04 12:00:00,26.46,26.46,26.42,26.42,7100.0,18.065,18.065,18.0377,18.0377,7100.0
2010-05-04 12:05:00,26.42,26.42,26.39,26.4,6700.0,18.0377,18.0377,18.0172,18.0241,6700.0
2010-05-04 12:10:00,26.4,26.4,26.39,26.4,900.0,18.0241,18.0241,18.0172,18.0241,900.0
2010-05-04 12:15:00,26.39,26.39,26.35,26.36,9700.0,18.0172,18.0172,17.9899,17.9968,9700.0
2010-05-04 12:20:00,26.35,26.37,26.33,26.36,4700.0,17.9899,18.0036,17.9763,17.9968,4700.0
2010-05-04 12:25:00,26.36,26.41,26.36,26.4,5400.0,17.9968,18.0309,17.9968,18.0241,5400.0
2010-05-04 12:30:00,26.39,26.4,26.39,26.4,3300.0,18.0172,18.0241,18.0172,18.0241,3300.0
2010-05-04 12:35:00,26.4,26.4,26.39,26.39,3400.0,18.0241,18.0241,18.0172,18.0172,3400.0
2010-05-04 12:40:00,26.4,26.4,26.38,26.39,2100.0,18.0241,18.0241,18.0104,18.0172,2100.0
2010-05-04 12:45:00,26.39,26.41,26.39,26.41,1900.0,18.0172,18.0309,18.0172,18.0309,1900.0
2010-05-04 12:50:00,26.42,26.42,26.39,26.4,1800.0,18.0377,18.0377,18.0172,18.0241,1800.0
2010-05-04 12:55:00,26.39,26.41,26.39,26.41,1300.0,18.0172,18.0309,18.0172,18.0309,1300.0
2010-05-04 13:00:00,26.41,26.41,26.39,26.4,4200.0,18.0309,18.0309,18.0172,18.0241,4200.0
2010-05-04 13:05:00,26.4,26.41,26.39,26.4,3800.0,18.0241,18.0309,18.0172,18.0241,3800.0
2010-05-04 13:10:00,26.4,26.4,26.39,26.4,3400.0,18.0241,18.0241,18.0172,18.0241,3400.0
2010-05-04 13:15:00,26.4,26.4,26.39,26.4,1800.0,18.0241,18.0241,18.0172,18.0241,1800.0
2010-05-04 13:20:00,26.4,26.41,26.38,26.4,4400.0,18.0241,18.0309,18.0104,18.0241,4400.0
2010-05-04 13:25:00,26.4,26.41,26.38,26.41,8300.0,18.0241,18.0309,18.0104,18.0309,8300.0
2010-05-04 13:30:00,26.41,26.41,26.4,26.4,4800.0,18.0309,18.0309,18.0241,18.0241,4800.0
2010-05-04 13:35:00,26.4,26.4,26.4,26.4,1300.0,18.0241,18.0241,18.0241,18.0241,1300.0
2010-05-04 13:40:00,26.41,26.41,26.39,26.4,3700.0,18.0309,18.0309,18.0172,18.0241,3700.0
2010-05-04 13:45:00,26.4,26.4,26.38,26.38,2200.0,18.0241,18.0241,18.0104,18.0104,2200.0
2010-05-04 13:50:00,26.38,26.41,26.38,26.39,10000.0,18.0104,18.0309,18.0104,18.0172,10000.0
2010-05-04 13:55:00,26.39,26.42,26.39,26.41,14600.0,18.0172,18.0377,18.0172,18.0309,14600.0
2010-05-04 14:00:00,26.41,26.42,26.4,26.4,4100.0,18.0309,18.0377,18.0241,18.0241,4100.0
2010-05-04 14:05:00,26.41,26.42,26.4,26.42,4300.0,18.0309,18.0377,18.0241,18.0377,4300.0
2010-05-04 14:10:00,26.41,26.42,26.41,26.42,200.0,18.0309,18.0377,18.0309,18.0377,200.0
2010-05-04 14:15:00,26.41,26.42,26.41,26.41,5800.0,18.0309,18.0377,18.0309,18.0309,5800.0
2010-05-04 14:20:00,26.41,26.41,26.39,26.4,8000.0,18.0309,18.0309,18.0172,18.0241,8000.0
2010-05-04 14:25:00,26.41,26.41,26.4,26.4,1400.0,18.0309,18.0309,18.0241,18.0241,1400.0
2010-05-04 14:30:00,26.41,26.43,26.41,26.41,5300.0,18.0309,18.0446,18.0309,18.0309,5300.0
2010-05-04 14:35:00,26.41,26.41,26.38,26.38,3700.0,18.0309,18.0309,18.0104,18.0104,3700.0
2010-05-04 14:40:00,26.38,26.39,26.37,26.37,6000.0,18.0104,18.0172,18.0036,18.0036,6000.0
2010-05-04 14:45:00,26.36,26.36,26.32,26.32,3000.0,17.9968,17.9968,17.9695,17.9695,3000.0
2010-05-04 14:50:00,26.33,26.33,26.31,26.32,4800.0,17.9763,17.9763,17.9626,17.9695,4800.0
2010-05-04 14:55:00,26.31,26.33,26.31,26.32,2500.0,17.9626,17.9763,17.9626,17.9695,2500.0
2010-05-04 15:00:00,26.32,26.33,26.26,26.33,11300.0,17.9695,17.9763,17.9285,17.9763,11300.0
2010-05-04 15:05:00,26.34,26.38,26.34,26.35,9200.0,17.9831,18.0104,17.9831,17.9899,9200.0
2010-05-04 15:10:00,26.35,26.36,26.35,26.35,5600.0,17.9899,17.9968,17.9899,17.9899,5600.0
2010-05-04 15:15:00,26.36,26.41,26.36,26.4,15800.0,17.9968,18.0309,17.9968,18.0241,15800.0
2010-05-04 15:20:00,26.41,26.41,26.4,26.41,9400.0,18.0309,18.0309,18.0241,18.0309,9400.0
2010-05-04 15:25:00,26.41,26.41,26.4,26.4,7400.0,18.0309,18.0309,18.0241,18.0241,7400.0
2010-05-04 15:30:00,26.4,26.42,26.39,26.4,19000.0,18.0241,18.0377,18.0172,18.0241,19000.0
2010-05-04 15:35:00,26.41,26.41,26.32,26.33,25400.0,18.0309,18.0309,17.9695,17.9763,25400.0
2010-05-04 15:40:00,26.32,26.33,26.28,26.28,16800.0,17.9695,17.9763,17.9421,17.9421,16800.0
2010-05-04 15:45:00,26.28,26.44,26.28,26.41,34200.0,17.9421,18.0514,17.9421,18.0309,34200.0
2010-05-04 15:50:00,26.41,26.46,26.4,26.44,25100.0,18.0309,18.065,18.0241,18.0514,25100.0
2010-05-04 15:55:00,26.44,26.45,26.35,26.38,43600.0,18.0514,18.0582,17.9899,18.0104,43600.0
2010-05-05 09:30:00,26.16,26.36,26.16,26.29,11900.0,17.8602,17.9968,17.8602,17.949,11900.0
2010-05-05 09:35:00,26.31,26.43,26.27,26.37,17700.0,17.9626,18.0446,17.9353,18.0036,17700.0
2010-05-05 09:40:00,26.37,26.5,26.37,26.5,8300.0,18.0036,18.0923,18.0036,18.0923,8300.0
2010-05-05 09:45:00,26.49,26.49,26.36,26.36,3500.0,18.0855,18.0855,17.9968,17.9968,3500.0
2010-05-05 09:50:00,26.36,26.36,26.27,26.29,5200.0,17.9968,17.9968,17.9353,17.949,5200.0
2010-05-05 09:55:00,26.3,26.3,26.26,26.27,5400.0,17.9558,17.9558,17.9285,17.9353,5400.0
2010-05-05 10:00:00,26.25,26.28,26.22,26.28,8100.0,17.9217,17.9421,17.9012,17.9421,8100.0
2010-05-05 10:05:00,26.28,26.29,26.23,26.25,6900.0,17.9421,17.949,17.908,17.9217,6900.0
2010-05-05 10:10:00,26.25,26.25,26.19,26.22,5300.0,17.9217,17.9217,17.8807,17.9012,5300.0
2010-05-05 10:15:00,26.23,26.25,26.22,26.23,4800.0,17.908,17.9217,17.9012,17.908,4800.0
2010-05-05 10:20:00,26.24,26.26,26.17,26.2,24100.0,17.9148,17.9285,17.867,17.8875,24100.0
2010-05-05 10:25:00,26.22,26.22,26.16,26.18,5500.0,17.9012,17.9012,17.8602,17.8739,5500.0
2010-05-05 10:30:00,26.17,26.19,26.16,26.16,6200.0,17.867,17.8807,17.8602,17.8602,6200.0
2010-05-05 10:35:00,26.18,26.18,26.12,26.12,5500.0,17.8739,17.8739,17.8329,17.8329,5500.0
2010-05-05 10:40:00,26.13,26.16,26.1,26.1,16100.0,17.8397,17.8602,17.8193,17.8193,16100.0
2010-05-05 10:45:00,26.11,26.12,26.07,26.09,13800.0,17.8261,17.8329,17.7988,17.8124,13800.0
2010-05-05 10:50:00,26.07,26.07,26.04,26.07,4700.0,17.7988,17.7988,17.7783,17.7988,4700.0
2010-05-05 10:55:00,26.07,26.08,25.98,25.98,21300.0,17.7988,17.8056,17.7373,17.7373,21300.0
2010-05-05 11:00:00,25.98,26.0,25.91,25.97,72000.0,17.7373,17.751,17.6895,17.7305,72000.0
2010-05-05 11:05:00,25.97,26.0,25.95,25.97,14200.0,17.7305,17.751,17.7168,17.7305,14200.0
2010-05-05 11:10:00,25.98,25.98,25.96,25.97,8300.0,17.7373,17.7373,17.7237,17.7305,8300.0
2010-05-05 11:15:00,25.97,25.97,25.95,25.97,4500.0,17.7305,17.7305,17.7168,17.7305,4500.0
2010-05-05 11:20:00,25.97,25.97,25.93,25.95,9800.0,17.7305,17.7305,17.7032,17.7168,9800.0
2010-05-05 11:25:00,25.95,25.95,25.91,25.92,4000.0,17.7168,17.7168,17.6895,17.6964,4000.0
2010-05-05 11:30:00,25.93,25.94,25.9,25.94,6200.0,17.7032,17.71,17.6827,17.71,6200.0
2010-05-05 11:35:00,25.93,25.96,25.93,25.94,31300.0,17.7032,17.7237,17.7032,17.71,31300.0
2010-05-05 11:40:00,25.94,26.01,25.94,26.01,13100.0,17.71,17.7578,17.71,17.7578,13100.0
2010-05-05 11:45:00,26.01,26.03,25.98,26.02,4400.0,17.7578,17.7715,17.7373,17.7646,4400.0
2010-05-05 11:50:00,26.03,26.03,25.98,25.99,3900.0,17.7715,17.7715,17.7373,17.7442,3900.0
2010-05-05 11:55:00,25.99,26.02,25.99,25.99,3000.0,17.7442,17.7646,17.7442,17.7442,3000.0
2010-05-05 12:00:00,25.99,25.99,25.96,25.99,2800.0,17.7442,17.7442,17.7237,17.7442,2800.0
2010-05-05 12:05:00,25.98,25.99,25.97,25.98,3400.0,17.7373,17.7442,17.7305,17.7373,3400.0
2010-05-05 12:10:00,25.99,25.99,25.96,25.98,2900.0,17.7442,17.7442,17.7237,17.7373,2900.0
2010-05-05 12:15:00,25.98,25.98,25.96,25.98,1900.0,17.7373,17.7373,17.7237,17.7373,1900.0
2010-05-05 12:20:00,25.98,25.99,25.94,25.95,11600.0,17.7373,17.7442,17.71,17.7168,11600.0
2010-05-05 12:25:00,25.97,25.99,25.96,25.98,3400.0,17.7305,17.7442,17.7237,17.7373,3400.0
2010-05-05 12:30:00,25.98,25.99,25.97,25.98,26700.0,17.7373,17.7442,17.7305,17.7373,26700.0
2010-05-05 12:35:00,25.98,25.98,25.93,25.96,6600.0,17.7373,17.7373,17.7032,17.7237,6600.0
2010-05-05 12:40:00,25.96,25.96,25.92,25.93,3100.0,17.7237,17.7237,17.6964,17.7032,3100.0
2010-05-05 12:45:00,25.93,25.95,25.93,25.95,5900.0,17.7032,17.7168,17.7032,17.7168,5900.0
2010-05-05 12:50:00,25.95,25.96,25.94,25.95,3000.0,17.7168,17.7237,17.71,17.7168,3000.0
2010-05-05 12:55:00,25.95,25.95,25.94,25.94,2200.0,17.7168,17.7168,17.71,17.71,2200.0
2010-05-05 13:00:00,25.94,25.95,25.91,25.93,7300.0,17.71,17.7168,17.6895,17.7032,7300.0
2010-05-05 13:05:00,25.93,25.94,25.87,25.89,21300.0,17.7032,17.71,17.6622,17.6759,21300.0
2010-05-05 13:10:00,25.9,25.9,25.88,25.88,3800.0,17.6827,17.6827,17.6691,17.6691,3800.0
2010-05-05 13:15:00,25.88,25.88,25.87,25.87,7500.0,17.6691,17.6691,17.6622,17.6622,7500.0
2010-05-05 13:20:00,25.87,25.87,25.85,25.86,4000.0,17.6622,17.6622,17.6486,17.6554,4000.0
2010-05-05 13:25:00,25.86,25.86,25.85,25.85,2300.0,17.6554,17.6554,17.6486,17.6486,2300.0
2010-05-05 13:30:00,25.84,25.85,25.82,25.82,11300.0,17.6417,17.6486,17.6281,17.6281,11300.0
2010-05-05 13:35:00,25.82,25.82,25.79,25.82,8100.0,17.6281,17.6281,17.6076,17.6281,8100.0
2010-05-05 13:40:00,25.82,25.87,25.81,25.83,11100.0,17.6281,17.6622,17.6213,17.6349,11100.0
2010-05-05 13:45:00,25.83,25.86,25.82,25.85,5100.0,17.6349,17.6554,17.6281,17.6486,5100.0
2010-05-05 13:50:00,25.83,25.84,25.8,25.81,4600.0,17.6349,17.6417,17.6144,17.6213,4600.0
2010-05-05 13:55:00,25.81,25.82,25.81,25.82,26400.0,17.6213,17.6281,17.6213,17.6281,26400.0
2010-05-05 14:00:00,25.82,25.83,25.82,25.83,3400.0,17.6281,17.6349,17.6281,17.6349,3400.0
2010-05-05 14:05:00,25.83,25.83,25.82,25.83,2400.0,17.6349,17.6349,17.6281,17.6349,2400.0
2010-05-05 14:10:00,25.83,25.83,25.81,25.81,3000.0,17.6349,17.6349,17.6213,17.6213,3000.0
2010-05-05 14:15:00,25.81,25.82,25.81,25.81,1900.0,17.6213,17.6281,17.6213,17.6213,1900.0
2010-05-05 14:20:00,25.81,25.82,25.81,25.81,3100.0,17.6213,17.6281,17.6213,17.6213,3100.0
2010-05-05 14:25:00,25.81,25.81,25.78,25.81,7500.0,17.6213,17.6213,17.6008,17.6213,7500.0
2010-05-05 14:30:00,25.81,25.81,25.78,25.8,13200.0,17.6213,17.6213,17.6008,17.6144,13200.0
2010-05-05 14:35:00,25.8,25.8,25.78,25.79,7900.0,17.6144,17.6144,17.6008,17.6076,7900.0
2010-05-05 14:40:00,25.8,25.81,25.79,25.79,4700.0,17.6144,17.6213,17.6076,17.6076,4700.0
2010-05-05 14:45:00,25.79,25.8,25.79,25.79,2100.0,17.6076,17.6144,17.6076,17.6076,2100.0
2010-05-05 14:50:00,25.79,25.8,25.79,25.8,10900.0,17.6076,17.6144,17.6076,17.6144,10900.0
2010-05-05 14:55:00,25.79,25.8,25.79,25.8,6100.0,17.6076,17.6144,17.6076,17.6144,6100.0
2010-05-05 15:00:00,25.8,25.8,25.74,25.76,21500.0,17.6144,17.6144,17.5735,17.5871,21500.0
2010-05-05 15:05:00,25.76,25.82,25.75,25.8,5900.0,17.5871,17.6281,17.5803,17.6144,5900.0
2010-05-05 15:10:00,25.79,25.82,25.79,25.82,4700.0,17.6076,17.6281,17.6076,17.6281,4700.0
2010-05-05 15:15:00,25.82,25.82,25.81,25.82,2400.0,17.6281,17.6281,17.6213,17.6281,2400.0
2010-05-05 15:20:00,25.81,25.85,25.81,25.84,6200.0,17.6213,17.6486,17.6213,17.6417,6200.0
2010-05-05 15:25:00,25.84,25.85,25.83,25.83,5000.0,17.6417,17.6486,17.6349,17.6349,5000.0
2010-05-05 15:30:00,25.83,25.83,25.79,25.8,10100.0,17.6349,17.6349,17.6076,17.6144,10100.0
2010-05-05 15:35:00,25.79,25.8,25.76,25.79,13800.0,17.6076,17.6144,17.5871,17.6076,13800.0
2010-05-05 15:40:00,25.78,25.8,25.78,25.8,8100.0,17.6008,17.6144,17.6008,17.6144,8100.0
2010-05-05 15:45:00,25.82,25.9,25.81,25.9,33900.0,17.6281,17.6827,17.6213,17.6827,33900.0
2010-05-05 15:50:00,25.9,25.92,25.81,25.81,27600.0,17.6827,17.6964,17.6213,17.6213,27600.0
2010-05-05 15:55:00,25.81,25.87,25.81,25.86,43100.0,17.6213,17.6622,17.6213,17.6554,43100.0
2010-05-06 09:30:00,25.76,25.78,25.55,25.77,15900.0,17.5871,17.6008,17.4438,17.594,15900.0
2010-05-06 09:35:00,25.8,25.85,25.76,25.77,10900.0,17.6144,17.6486,17.5871,17.594,10900.0
2010-05-06 09:40:00,25.73,25.83,25.68,25.78,13600.0,17.5666,17.6349,17.5325,17.6008,13600.0
2010-05-06 09:45:00,25.77,25.78,25.66,25.66,10400.0,17.594,17.6008,17.5189,17.5189,10400.0
2010-05-06 09:50:00,25.67,25.74,25.65,25.69,12300.0,17.5257,17.5735,17.512,17.5393,12300.0
2010-05-06 09:55:00,25.69,25.71,25.6,25.65,24600.0,17.5393,17.553,17.4779,17.512,24600.0
2010-05-06 10:00:00,25.67,25.68,25.57,25.65,11800.0,17.5257,17.5325,17.4574,17.512,11800.0
2010-05-06 10:05:00,25.63,25.64,25.57,25.59,12700.0,17.4984,17.5052,17.4574,17.4711,12700.0
2010-05-06 10:10:00,25.6,25.61,25.53,25.59,19400.0,17.4779,17.4847,17.4301,17.4711,19400.0
2010-05-06 10:15:00,25.61,25.62,25.6,25.61,14000.0,17.4847,17.4915,17.4779,17.4847,14000.0
2010-05-06 10:20:00,25.62,25.66,25.59,25.65,28900.0,17.4915,17.5189,17.4711,17.512,28900.0
2010-05-06 10:25:00,25.66,25.68,25.6,25.62,25400.0,17.5189,17.5325,17.4779,17.4915,25400.0
2010-05-06 10:30:00,25.62,25.65,25.59,25.6,30400.0,17.4915,17.512,17.4711,17.4779,30400.0
2010-05-06 10:35:00,25.6,25.64,25.6,25.62,16300.0,17.4779,17.5052,17.4779,17.4915,16300.0
2010-05-06 10:40:00,25.61,25.65,25.6,25.63,6900.0,17.4847,17.512,17.4779,17.4984,6900.0
2010-05-06 10:45:00,25.63,25.63,25.57,25.6,14800.0,17.4984,17.4984,17.4574,17.4779,14800.0
2010-05-06 10:50:00,25.6,25.64,25.56,25.63,14800.0,17.4779,17.5052,17.4506,17.4984,14800.0
2010-05-06 10:55:00,25.64,25.64,25.6,25.6,8600.0,17.5052,17.5052,17.4779,17.4779,8600.0
2010-05-06 11:00:00,25.6,25.64,25.55,25.64,10500.0,17.4779,17.5052,17.4438,17.5052,10500.0
2010-05-06 11:05:00,25.63,25.64,25.59,25.6,10000.0,17.4984,17.5052,17.4711,17.4779,10000.0
2010-05-06 11:10:00,25.6,25.61,25.55,25.59,9400.0,17.4779,17.4847,17.4438,17.4711,9400.0
2010-05-06 11:15:00,25.57,25.57,25.52,25.56,10100.0,17.4574,17.4574,17.4233,17.4506,10100.0
2010-05-06 11:20:00,25.56,25.58,25.5,25.52,8800.0,17.4506,17.4642,17.4096,17.4233,8800.0
2010-05-06 11:25:00,25.51,25.53,25.49,25.49,14800.0,17.4164,17.4301,17.4028,17.4028,14800.0
2010-05-06 11:30:00,25.49,25.49,25.42,25.45,19400.0,17.4028,17.4028,17.355,17.3755,19400.0
2010-05-06 11:35:00,25.45,25.47,25.43,25.47,40600.0,17.3755,17.3891,17.3618,17.3891,40600.0
2010-05-06 11:40:00,25.47,25.48,25.43,25.48,6300.0,17.3891,17.396,17.3618,17.396,6300.0
2010-05-06 11:45:00,25.46,25.48,25.39,25.4,10700.0,17.3823,17.396,17.3345,17.3413,10700.0
2010-05-06 11:50:00,25.41,25.43,25.37,25.4,19700.0,17.3482,17.3618,17.3209,17.3413,19700.0
2010-05-06 11:55:00,25.41,25.41,25.35,25.38,5800.0,17.3482,17.3482,17.3072,17.3277,5800.0
2010-05-06 12:00:00,25.37,25.38,25.35,25.35,7500.0,17.3209,17.3277,17.3072,17.3072,7500.0
2010-05-06 12:05:00,25.35,25.38,25.34,25.34,5900.0,17.3072,17.3277,17.3004,17.3004,5900.0
2010-05-06 12:10:00,25.35,25.38,25.35,25.37,10900.0,17.3072,17.3277,17.3072,17.3209,10900.0
2010-05-06 12:15:00,25.38,25.39,25.32,25.34,33800.0,17.3277,17.3345,17.2867,17.3004,33800.0
2010-05-06 12:20:00,25.36,25.36,25.33,25.35,8900.0,17.314,17.314,17.2936,17.3072,8900.0
2010-05-06 12:25:00,25.36,25.36,25.35,25.35,4100.0,17.314,17.314,17.3072,17.3072,4100.0
2010-05-06 12:30:00,25.36,25.37,25.32,25.36,9500.0,17.314,17.3209,17.2867,17.314,9500.0
2010-05-06 12:35:00,25.35,25.37,25.29,25.29,72900.0,17.3072,17.3209,17.2662,17.2662,72900.0
2010-05-06 12:40:00,25.29,25.31,25.27,25.29,18000.0,17.2662,17.2799,17.2526,17.2662,18000.0
2010-05-06 12:45:00,25.28,25.29,25.23,25.25,13100.0,17.2594,17.2662,17.2253,17.2389,13100.0
2010-05-06 12:50:00,25.26,25.27,25.21,25.25,41300.0,17.2458,17.2526,17.2116,17.2389,41300.0
2010-05-06 12:55:00,25.25,25.26,25.23,25.24,35100.0,17.2389,17.2458,17.2253,17.2321,35100.0
2010-05-06 13:00:00,25.25,25.26,25.23,25.25,16900.0,17.2389,17.2458,17.2253,17.2389,16900.0
2010-05-06 13:05:00,25.25,25.26,25.22,25.23,8800.0,17.2389,17.2458,17.2185,17.2253,8800.0
2010-05-06 13:10:00,25.23,25.24,25.22,25.24,19800.0,17.2253,17.2321,17.2185,17.2321,19800.0
2010-05-06 13:15:00,25.23,25.23,25.2,25.2,6900.0,17.2253,17.2253,17.2048,17.2048,6900.0
2010-05-06 13:20:00,25.21,25.21,25.09,25.1,12800.0,17.2116,17.2116,17.1297,17.1365,12800.0
2010-05-06 13:25:00,25.1,25.14,25.1,25.13,2300.0,17.1365,17.1638,17.1365,17.157,2300.0
2010-05-06 13:30:00,25.14,25.14,25.06,25.06,6700.0,17.1638,17.1638,17.1092,17.1092,6700.0
2010-05-06 13:35:00,25.07,25.09,25.04,25.04,11300.0,17.116,17.1297,17.0956,17.0956,11300.0
2010-05-06 13:40:00,25.03,25.04,25.03,25.04,5100.0,17.0887,17.0956,17.0887,17.0956,5100.0
2010-05-06 13:45:00,25.06,25.06,25.01,25.01,11600.0,17.1092,17.1092,17.0751,17.0751,11600.0
2010-05-06 13:50:00,25.01,25.02,25.0,25.0,8100.0,17.0751,17.0819,17.0683,17.0683,8100.0
2010-05-06 13:55:00,25.01,25.01,24.98,24.99,40600.0,17.0751,17.0751,17.0546,17.0614,40600.0
2010-05-06 14:00:00,25.0,25.03,25.0,25.01,11400.0,17.0683,17.0887,17.0683,17.0751,11400.0
2010-05-06 14:05:00,25.0,25.02,24.99,25.0,33600.0,17.0683,17.0819,17.0614,17.0683,33600.0
2010-05-06 14:10:00,25.0,25.05,24.96,25.02,27100.0,17.0683,17.1024,17.0409,17.0819,27100.0
2010-05-06 14:15:00,25.02,25.03,24.96,24.98,9500.0,17.0819,17.0887,17.0409,17.0546,9500.0
2010-05-06 14:20:00,24.98,24.99,24.93,24.97,13800.0,17.0546,17.0614,17.0205,17.0478,13800.0
2010-05-06 14:25:00,24.98,25.0,24.91,24.91,6000.0,17.0546,17.0683,17.0068,17.0068,6000.0
2010-05-06 14:30:00,24.91,24.91,24.85,24.85,22300.0,17.0068,17.0068,16.9658,16.9658,22300.0
2010-05-06 14:35:00,24.84,24.84,24.64,24.64,16700.0,16.959,16.959,16.8225,16.8225,16700.0
2010-05-06 14:40:00,24.66,24.66,23.93,24.1,49700.0,16.8361,16.8361,16.3377,16.4538,49700.0
2010-05-06 14:45:00,24.13,24.13,22.63,23.28,42700.0,16.4743,16.4743,15.4502,15.894,42700.0
2010-05-06 14:50:00,23.28,24.15,23.27,23.98,56500.0,15.894,16.4879,15.8871,16.3719,56500.0
2010-05-06 14:55:00,24.0,24.2,23.98,24.17,29200.0,16.3855,16.5221,16.3719,16.5016,29200.0
2010-05-06 15:00:00,24.21,24.26,24.08,24.1,27900.0,16.5289,16.563,16.4401,16.4538,27900.0
2010-05-06 15:05:00,24.09,24.47,24.08,24.44,66700.0,16.447,16.7064,16.4401,16.6859,66700.0
2010-05-06 15:10:00,24.44,24.48,24.41,24.44,28300.0,16.6859,16.7132,16.6654,16.6859,28300.0
2010-05-06 15:15:00,24.45,24.69,24.44,24.68,72600.0,16.6928,16.8566,16.6859,16.8498,72600.0
2010-05-06 15:20:00,24.67,24.79,24.64,24.76,37300.0,16.843,16.9249,16.8225,16.9044,37300.0
2010-05-06 15:25:00,24.74,24.74,24.61,24.66,28200.0,16.8907,16.8907,16.802,16.8361,28200.0
2010-05-06 15:30:00,24.66,24.8,24.65,24.75,42300.0,16.8361,16.9317,16.8293,16.8976,42300.0
2010-05-06 15:35:00,24.75,24.8,24.74,24.78,39600.0,16.8976,16.9317,16.8907,16.9181,39600.0
2010-05-06 15:40:00,24.78,24.88,24.7,24.8,32200.0,16.9181,16.9863,16.8634,16.9317,32200.0
2010-05-06 15:45:00,24.79,24.79,24.62,24.72,70800.0,16.9249,16.9249,16.8088,16.8771,70800.0
2010-05-06 15:50:00,24.75,24.76,24.64,24.67,46400.0,16.8976,16.9044,16.8225,16.843,46400.0
2010-05-06 15:55:00,24.67,24.67,24.46,24.6,120200.0,16.843,16.843,16.6996,16.7952,120200.0
2010-05-07 09:30:00,24.62,24.62,24.34,24.49,30000.0,16.8088,16.8088,16.6177,16.7201,30000.0
2010-05-07 09:35:00,24.46,24.67,24.35,24.63,24500.0,16.6996,16.843,16.6245,16.8156,24500.0
2010-05-07 09:40:00,24.64,24.73,24.6,24.65,19100.0,16.8225,16.8839,16.7952,16.8293,19100.0
2010-05-07 09:45:00,24.64,24.67,24.41,24.43,31900.0,16.8225,16.843,16.6654,16.6791,31900.0
2010-05-07 09:50:00,24.44,24.54,24.44,24.47,39600.0,16.6859,16.7542,16.6859,16.7064,39600.0
2010-05-07 09:55:00,24.45,24.55,24.44,24.5,17000.0,16.6928,16.761,16.6859,16.7269,17000.0
2010-05-07 10:00:00,24.5,24.51,24.38,24.38,16400.0,16.7269,16.7337,16.645,16.645,16400.0
2010-05-07 10:05:00,24.41,24.56,24.39,24.53,18200.0,16.6654,16.7679,16.6518,16.7474,18200.0
2010-05-07 10:10:00,24.53,24.62,24.52,24.56,30400.0,16.7474,16.8088,16.7405,16.7679,30400.0
2010-05-07 10:15:00,24.55,24.58,24.48,24.48,19000.0,16.761,16.7815,16.7132,16.7132,19000.0
2010-05-07 10:20:00,24.47,24.47,24.32,24.32,7100.0,16.7064,16.7064,16.604,16.604,7100.0
2010-05-07 10:25:00,24.3,24.33,24.05,24.12,30300.0,16.5903,16.6108,16.4197,16.4675,30300.0
2010-05-07 10:30:00,24.11,24.14,24.03,24.08,53400.0,16.4606,16.4811,16.406,16.4401,53400.0
2010-05-07 10:35:00,24.09,24.24,24.06,24.2,31800.0,16.447,16.5494,16.4265,16.5221,31800.0
2010-05-07 10:40:00,24.2,24.21,24.03,24.03,23000.0,16.5221,16.5289,16.406,16.406,23000.0
2010-05-07 10:45:00,24.06,24.21,24.06,24.18,11800.0,16.4265,16.5289,16.4265,16.5084,11800.0
2010-05-07 10:50:00,24.17,24.18,24.12,24.16,24400.0,16.5016,16.5084,16.4675,16.4948,24400.0
2010-05-07 10:55:00,24.16,24.17,24.13,24.13,7500.0,16.4948,16.5016,16.4743,16.4743,7500.0
2010-05-07 11:00:00,24.12,24.14,24.05,24.09,23900.0,16.4675,16.4811,16.4197,16.447,23900.0
2010-05-07 11:05:00,24.1,24.24,24.09,24.24,10400.0,16.4538,16.5494,16.447,16.5494,10400.0
2010-05-07 11:10:00,24.26,24.32,24.25,24.29,9100.0,16.563,16.604,16.5562,16.5835,9100.0
2010-05-07 11:15:00,24.29,24.44,24.29,24.31,26500.0,16.5835,16.6859,16.5835,16.5972,26500.0
2010-05-07 11:20:00,24.31,24.33,24.27,24.27,10600.0,16.5972,16.6108,16.5699,16.5699,10600.0
2010-05-07 11:25:00,24.25,24.25,24.1,24.14,23100.0,16.5562,16.5562,16.4538,16.4811,23100.0
2010-05-07 11:30:00,24.14,24.17,24.06,24.13,42600.0,16.4811,16.5016,16.4265,16.4743,42600.0
2010-05-07 11:35:00,24.13,24.17,24.13,24.17,15500.0,16.4743,16.5016,16.4743,16.5016,15500.0
2010-05-07 11:40:00,24.18,24.28,24.18,24.27,3900.0,16.5084,16.5767,16.5084,16.5699,3900.0
2010-05-07 11:45:00,24.28,24.39,24.28,24.39,56700.0,16.5767,16.6518,16.5767,16.6518,56700.0
2010-05-07 11:50:00,24.38,24.41,24.35,24.37,39400.0,16.645,16.6654,16.6245,16.6381,39400.0
2010-05-07 11:55:00,24.37,24.4,24.35,24.39,6300.0,16.6381,16.6586,16.6245,16.6518,6300.0
2010-05-07 12:00:00,24.38,24.44,24.36,24.4,7400.0,16.645,16.6859,16.6313,16.6586,7400.0
2010-05-07 12:05:00,24.41,24.5,24.41,24.48,10500.0,16.6654,16.7269,16.6654,16.7132,10500.0
2010-05-07 12:10:00,24.48,24.56,24.47,24.56,20000.0,16.7132,16.7679,16.7064,16.7679,20000.0
2010-05-07 12:15:00,24.55,24.56,24.49,24.52,30200.0,16.761,16.7679,16.7201,16.7405,30200.0
2010-05-07 12:20:00,24.52,24.55,24.41,24.43,16500.0,16.7405,16.761,16.6654,16.6791,16500.0
2010-05-07 12:25:00,24.4,24.44,24.39,24.4,7900.0,16.6586,16.6859,16.6518,16.6586,7900.0
2010-05-07 12:30:00,24.4,24.43,24.37,24.4,9500.0,16.6586,16.6791,16.6381,16.6586,9500.0
2010-05-07 12:35:00,24.4,24.45,24.37,24.42,16800.0,16.6586,16.6928,16.6381,16.6723,16800.0
2010-05-07 12:40:00,24.43,24.45,24.42,24.43,12100.0,16.6791,16.6928,16.6723,16.6791,12100.0
2010-05-07 12:45:00,24.41,24.45,24.41,24.45,14000.0,16.6654,16.6928,16.6654,16.6928,14000.0
2010-05-07 12:50:00,24.46,24.47,24.39,24.4,12800.0,16.6996,16.7064,16.6518,16.6586,12800.0
2010-05-07 12:55:00,24.4,24.41,24.37,24.39,7800.0,16.6586,16.6654,16.6381,16.6518,7800.0
2010-05-07 13:00:00,24.38,24.4,24.38,24.4,2600.0,16.645,16.6586,16.645,16.6586,2600.0
2010-05-07 13:05:00,24.39,24.4,24.36,24.36,3600.0,16.6518,16.6586,16.6313,16.6313,3600.0
2010-05-07 13:10:00,24.36,24.37,24.24,24.26,21500.0,16.6313,16.6381,16.5494,16.563,21500.0
2010-05-07 13:15:00,24.25,24.37,24.25,24.3,13000.0,16.5562,16.6381,16.5562,16.5903,13000.0
2010-05-07 13:20:00,24.3,24.33,24.3,24.31,3900.0,16.5903,16.6108,16.5903,16.5972,3900.0
2010-05-07 13:25:00,24.3,24.32,24.29,24.31,16600.0,16.5903,16.604,16.5835,16.5972,16600.0
2010-05-07 13:30:00,24.3,24.39,24.3,24.39,5900.0,16.5903,16.6518,16.5903,16.6518,5900.0
2010-05-07 13:35:00,24.4,24.44,24.4,24.43,4500.0,16.6586,16.6859,16.6586,16.6791,4500.0
2010-05-07 13:40:00,24.41,24.48,24.39,24.48,6100.0,16.6654,16.7132,16.6518,16.7132,6100.0
2010-05-07 13:45:00,24.48,24.49,24.46,24.47,3300.0,16.7132,16.7201,16.6996,16.7064,3300.0
2010-05-07 13:50:00,24.46,24.47,24.41,24.42,9800.0,16.6996,16.7064,16.6654,16.6723,9800.0
2010-05-07 13:55:00,24.41,24.44,24.4,24.42,9500.0,16.6654,16.6859,16.6586,16.6723,9500.0
2010-05-07 14:00:00,24.42,24.44,24.4,24.41,6100.0,16.6723,16.6859,16.6586,16.6654,6100.0
2010-05-07 14:05:00,24.41,24.43,24.38,24.38,5700.0,16.6654,16.6791,16.645,16.645,5700.0
2010-05-07 14:10:00,24.37,24.45,24.34,24.35,22700.0,16.6381,16.6928,16.6177,16.6245,22700.0
2010-05-07 14:15:00,24.34,24.44,24.34,24.39,9900.0,16.6177,16.6859,16.6177,16.6518,9900.0
2010-05-07 14:20:00,24.39,24.4,24.35,24.36,4100.0,16.6518,16.6586,16.6245,16.6313,4100.0
2010-05-07 14:25:00,24.35,24.35,24.3,24.31,9300.0,16.6245,16.6245,16.5903,16.5972,9300.0
2010-05-07 14:30:00,24.3,24.33,24.3,24.32,3900.0,16.5903,16.6108,16.5903,16.604,3900.0
2010-05-07 14:35:00,24.33,24.36,24.3,24.36,6600.0,16.6108,16.6313,16.5903,16.6313,6600.0
2010-05-07 14:40:00,24.34,24.4,24.33,24.37,3500.0,16.6177,16.6586,16.6108,16.6381,3500.0
2010-05-07 14:45:00,24.36,24.36,24.3,24.3,5400.0,16.6313,16.6313,16.5903,16.5903,5400.0
2010-05-07 14:50:00,24.31,24.32,24.3,24.3,7400.0,16.5972,16.604,16.5903,16.5903,7400.0
2010-05-07 14:55:00,24.3,24.33,24.3,24.32,7300.0,16.5903,16.6108,16.5903,16.604,7300.0
2010-05-07 15:00:00,24.32,24.35,24.3,24.32,7400.0,16.604,16.6245,16.5903,16.604,7400.0
2010-05-07 15:05:00,24.32,24.4,24.31,24.31,28400.0,16.604,16.6586,16.5972,16.5972,28400.0
2010-05-07 15:10:00,24.31,24.33,24.28,24.31,28700.0,16.5972,16.6108,16.5767,16.5972,28700.0
2010-05-07 15:15:00,24.32,24.37,24.29,24.34,13400.0,16.604,16.6381,16.5835,16.6177,13400.0
2010-05-07 15:20:00,24.35,24.38,24.35,24.36,9900.0,16.6245,16.645,16.6245,16.6313,9900.0
2010-05-07 15:25:00,24.37,24.39,24.35,24.36,13500.0,16.6381,16.6518,16.6245,16.6313,13500.0
2010-05-07 15:30:00,24.36,24.36,24.31,24.34,23800.0,16.6313,16.6313,16.5972,16.6177,23800.0
2010-05-07 15:35:00,24.35,24.37,24.3,24.3,15100.0,16.6245,16.6381,16.5903,16.5903,15100.0
2010-05-07 15:40:00,24.3,24.4,24.3,24.37,16800.0,16.5903,16.6586,16.5903,16.6381,16800.0
2010-05-07 15:45:00,24.36,24.37,24.25,24.29,52000.0,16.6313,16.6381,16.5562,16.5835,52000.0
2010-05-07 15:50:00,24.29,24.33,24.24,24.25,41800.0,16.5835,16.6108,16.5494,16.5562,41800.0
2010-05-07 15:55:00,24.26,24.37,24.26,24.31,70800.0,16.563,16.6381,16.563,16.5972,70800.0
2010-05-10 09:30:00,25.24,25.24,24.77,24.94,6600.0,17.2321,17.2321,16.9112,17.0273,6600.0
2010-05-10 09:35:00,24.89,24.93,24.76,24.78,39100.0,16.9932,17.0205,16.9044,16.9181,39100.0
2010-05-10 09:40:00,24.79,24.81,24.6,24.74,18800.0,16.9249,16.9385,16.7952,16.8907,18800.0
2010-05-10 09:45:00,24.77,24.9,24.77,24.89,12600.0,16.9112,17.0,16.9112,16.9932,12600.0
2010-05-10 09:50:00,24.89,24.9,24.76,24.76,24700.0,16.9932,17.0,16.9044,16.9044,24700.0
2010-05-10 09:55:00,24.77,24.83,24.76,24.8,10900.0,16.9112,16.9522,16.9044,16.9317,10900.0
2010-05-10 10:00:00,24.78,24.79,24.76,24.77,5900.0,16.9181,16.9249,16.9044,16.9112,5900.0
2010-05-10 10:05:00,24.78,24.8,24.62,24.78,31300.0,16.9181,16.9317,16.8088,16.9181,31300.0
2010-05-10 10:10:00,24.8,24.82,24.78,24.8,8400.0,16.9317,16.9454,16.9181,16.9317,8400.0
2010-05-10 10:15:00,24.79,24.79,24.78,24.78,5600.0,16.9249,16.9249,16.9181,16.9181,5600.0
2010-05-10 10:20:00,24.78,24.81,24.75,24.8,11000.0,16.9181,16.9385,16.8976,16.9317,11000.0
2010-05-10 10:25:00,24.79,24.81,24.77,24.8,5100.0,16.9249,16.9385,16.9112,16.9317,5100.0
2010-05-10 10:30:00,24.82,24.82,24.79,24.81,7100.0,16.9454,16.9454,16.9249,16.9385,7100.0
2010-05-10 10:35:00,24.81,24.82,24.79,24.8,10400.0,16.9385,16.9454,16.9249,16.9317,10400.0
2010-05-10 10:40:00,24.8,24.81,24.74,24.75,18200.0,16.9317,16.9385,16.8907,16.8976,18200.0
2010-05-10 10:45:00,24.74,24.77,24.73,24.77,5100.0,16.8907,16.9112,16.8839,16.9112,5100.0
2010-05-10 10:50:00,24.76,24.78,24.74,24.76,5600.0,16.9044,16.9181,16.8907,16.9044,5600.0
2010-05-10 10:55:00,24.76,24.81,24.75,24.79,8700.0,16.9044,16.9385,16.8976,16.9249,8700.0
2010-05-10 11:00:00,24.8,24.87,24.8,24.87,6000.0,16.9317,16.9795,16.9317,16.9795,6000.0
2010-05-10 11:05:00,24.87,24.9,24.83,24.83,7400.0,16.9795,17.0,16.9522,16.9522,7400.0
2010-05-10 11:10:00,24.84,24.87,24.83,24.87,2100.0,16.959,16.9795,16.9522,16.9795,2100.0
2010-05-10 11:15:00,24.88,24.88,24.82,24.85,4400.0,16.9863,16.9863,16.9454,16.9658,4400.0
2010-05-10 11:20:00,24.88,24.88,24.85,24.86,3200.0,16.9863,16.9863,16.9658,16.9727,3200.0
2010-05-10 11:25:00,24.88,24.9,24.87,24.9,3100.0,16.9863,17.0,16.9795,17.0,3100.0
2010-05-10 11:30:00,24.9,24.91,24.89,24.91,2800.0,17.0,17.0068,16.9932,17.0068,2800.0
2010-05-10 11:35:00,24.91,24.92,24.9,24.92,1800.0,17.0068,17.0136,17.0,17.0136,1800.0
2010-05-10 11:40:00,24.92,24.92,24.88,24.88,4500.0,17.0136,17.0136,16.9863,16.9863,4500.0
2010-05-10 11:45:00,24.89,24.89,24.87,24.88,1500.0,16.9932,16.9932,16.9795,16.9863,1500.0
2010-05-10 11:50:00,24.88,24.94,24.88,24.93,2200.0,16.9863,17.0273,16.9863,17.0205,2200.0
2010-05-10 11:55:00,24.94,24.97,24.93,24.94,3700.0,17.0273,17.0478,17.0205,17.0273,3700.0
2010-05-10 12:00:00,24.94,24.95,24.94,24.94,2900.0,17.0273,17.0341,17.0273,17.0273,2900.0
2010-05-10 12:05:00,24.94,24.95,24.94,24.95,1200.0,17.0273,17.0341,17.0273,17.0341,1200.0
2010-05-10 12:10:00,24.94,25.0,24.94,24.99,4400.0,17.0273,17.0683,17.0273,17.0614,4400.0
2010-05-10 12:15:00,24.99,25.0,24.95,24.96,2600.0,17.0614,17.0683,17.0341,17.0409,2600.0
2010-05-10 12:20:00,24.95,24.96,24.95,24.95,2700.0,17.0341,17.0409,17.0341,17.0341,2700.0
2010-05-10 12:25:00,24.95,24.96,24.95,24.96,1100.0,17.0341,17.0409,17.0341,17.0409,1100.0
2010-05-10 12:30:00,24.96,24.96,24.94,24.95,2100.0,17.0409,17.0409,17.0273,17.0341,2100.0
2010-05-10 12:35:00,24.96,24.96,24.95,24.95,1200.0,17.0409,17.0409,17.0341,17.0341,1200.0
2010-05-10 12:40:00,24.95,24.95,24.93,24.94,3000.0,17.0341,17.0341,17.0205,17.0273,3000.0
2010-05-10 12:45:00,24.94,24.95,24.93,24.94,1600.0,17.0273,17.0341,17.0205,17.0273,1600.0
2010-05-10 12:50:00,24.95,24.96,24.94,24.95,1900.0,17.0341,17.0409,17.0273,17.0341,1900.0
2010-05-10 12:55:00,24.94,24.95,24.94,24.94,1300.0,17.0273,17.0341,17.0273,17.0273,1300.0
2010-05-10 13:00:00,24.95,24.95,24.91,24.92,2400.0,17.0341,17.0341,17.0068,17.0136,2400.0
2010-05-10 13:05:00,24.92,24.92,24.84,24.85,4900.0,17.0136,17.0136,16.959,16.9658,4900.0
2010-05-10 13:10:00,24.86,24.88,24.82,24.82,2300.0,16.9727,16.9863,16.9454,16.9454,2300.0
2010-05-10 13:15:00,24.83,24.85,24.81,24.85,1000.0,16.9522,16.9658,16.9385,16.9658,1000.0
2010-05-10 13:20:00,24.86,24.91,24.85,24.89,4100.0,16.9727,17.0068,16.9658,16.9932,4100.0
2010-05-10 13:25:00,24.89,24.9,24.84,24.86,1800.0,16.9932,17.0,16.959,16.9727,1800.0
2010-05-10 13:30:00,24.88,24.91,24.87,24.91,1400.0,16.9863,17.0068,16.9795,17.0068,1400.0
2010-05-10 13:35:00,24.92,24.92,24.91,24.92,1300.0,17.0136,17.0136,17.0068,17.0136,1300.0
2010-05-10 13:40:00,24.92,24.92,24.85,24.86,2900.0,17.0136,17.0136,16.9658,16.9727,2900.0
2010-05-10 13:45:00,24.85,24.9,24.82,24.9,2200.0,16.9658,17.0,16.9454,17.0,2200.0
2010-05-10 13:50:00,24.92,24.93,24.9,24.92,1700.0,17.0136,17.0205,17.0,17.0136,1700.0
2010-05-10 13:55:00,24.92,24.93,24.89,24.89,1500.0,17.0136,17.0205,16.9932,16.9932,1500.0
2010-05-10 14:00:00,24.9,24.91,24.84,24.91,2100.0,17.0,17.0068,16.959,17.0068,2100.0
2010-05-10 14:05:00,24.93,24.93,24.92,24.92,2900.0,17.0205,17.0205,17.0136,17.0136,2900.0
2010-05-10 14:10:00,24.92,24.93,24.92,24.92,1800.0,17.0136,17.0205,17.0136,17.0136,1800.0
2010-05-10 14:15:00,24.93,24.93,24.89,24.9,2000.0,17.0205,17.0205,16.9932,17.0,2000.0
2010-05-10 14:20:00,24.91,24.96,24.9,24.96,3300.0,17.0068,17.0409,17.0,17.0409,3300.0
2010-05-10 14:25:00,24.96,24.96,24.9,24.91,3100.0,17.0409,17.0409,17.0,17.0068,3100.0
2010-05-10 14:30:00,24.91,24.91,24.89,24.9,2000.0,17.0068,17.0068,16.9932,17.0,2000.0
2010-05-10 14:35:00,24.89,24.9,24.87,24.87,2000.0,16.9932,17.0,16.9795,16.9795,2000.0
2010-05-10 14:40:00,24.88,24.93,24.86,24.92,4700.0,16.9863,17.0205,16.9727,17.0136,4700.0
2010-05-10 14:45:00,24.92,24.92,24.9,24.91,2000.0,17.0136,17.0136,17.0,17.0068,2000.0
2010-05-10 14:50:00,24.91,24.93,24.9,24.92,3100.0,17.0068,17.0205,17.0,17.0136,3100.0
2010-05-10 14:55:00,24.92,24.96,24.92,24.94,8100.0,17.0136,17.0409,17.0136,17.0273,8100.0
2010-05-10 15:00:00,24.94,24.95,24.92,24.93,3000.0,17.0273,17.0341,17.0136,17.0205,3000.0
2010-05-10 15:05:00,24.94,24.96,24.89,24.89,6800.0,17.0273,17.0409,16.9932,16.9932,6800.0
2010-05-10 15:10:00,24.89,24.93,24.89,24.92,3400.0,16.9932,17.0205,16.9932,17.0136,3400.0
2010-05-10 15:15:00,24.92,24.94,24.91,24.92,5900.0,17.0136,17.0273,17.0068,17.0136,5900.0
2010-05-10 15:20:00,24.92,24.95,24.91,24.95,5600.0,17.0136,17.0341,17.0068,17.0341,5600.0
2010-05-10 15:25:00,24.95,24.98,24.95,24.98,6100.0,17.0341,17.0546,17.0341,17.0546,6100.0
2010-05-10 15:30:00,24.97,24.97,24.93,24.94,4600.0,17.0478,17.0478,17.0205,17.0273,4600.0
2010-05-10 15:35:00,24.95,24.95,24.94,24.95,4700.0,17.0341,17.0341,17.0273,17.0341,4700.0
2010-05-10 15:40:00,24.95,24.95,24.94,24.95,6700.0,17.0341,17.0341,17.0273,17.0341,6700.0
2010-05-10 15:45:00,24.97,25.02,24.95,25.02,18800.0,17.0478,17.0819,17.0341,17.0819,18800.0
2010-05-10 15:50:00,25.02,25.12,25.01,25.12,30500.0,17.0819,17.1502,17.0751,17.1502,30500.0
2010-05-10 15:55:00,25.12,25.18,25.11,25.17,42200.0,17.1502,17.1911,17.1434,17.1843,42200.0
2010-05-11 09:30:00,24.91,25.08,24.91,25.02,9500.0,17.0068,17.1229,17.0068,17.0819,9500.0
2010-05-11 09:35:00,25.02,25.35,25.02,25.2,9700.0,17.0819,17.3072,17.0819,17.2048,9700.0
2010-05-11 09:40:00,25.17,25.22,25.13,25.14,4600.0,17.1843,17.2185,17.157,17.1638,4600.0
2010-05-11 09:45:00,25.14,25.16,25.11,25.15,10200.0,17.1638,17.1775,17.1434,17.1707,10200.0
2010-05-11 09:50:00,25.14,25.17,25.07,25.12,6200.0,17.1638,17.1843,17.116,17.1502,6200.0
2010-05-11 09:55:00,25.1,25.15,25.1,25.12,2800.0,17.1365,17.1707,17.1365,17.1502,2800.0
2010-05-11 10:00:00,25.13,25.13,25.1,25.11,2000.0,17.157,17.157,17.1365,17.1434,2000.0
2010-05-11 10:05:00,25.1,25.12,25.08,25.11,3300.0,17.1365,17.1502,17.1229,17.1434,3300.0
2010-05-11 10:10:00,25.12,25.12,25.1,25.12,1100.0,17.1502,17.1502,17.1365,17.1502,1100.0
2010-05-11 10:15:00,25.12,25.14,25.11,25.13,1600.0,17.1502,17.1638,17.1434,17.157,1600.0
2010-05-11 10:20:00,25.13,25.18,25.13,25.14,3400.0,17.157,17.1911,17.157,17.1638,3400.0
2010-05-11 10:25:00,25.12,25.13,25.08,25.09,2800.0,17.1502,17.157,17.1229,17.1297,2800.0
2010-05-11 10:30:00,25.07,25.13,25.05,25.09,5100.0,17.116,17.157,17.1024,17.1297,5100.0
2010-05-11 10:35:00,25.09,25.15,25.09,25.1,13200.0,17.1297,17.1707,17.1297,17.1365,13200.0
2010-05-11 10:40:00,25.11,25.13,25.11,25.11,3600.0,17.1434,17.157,17.1434,17.1434,3600.0
2010-05-11 10:45:00,25.11,25.13,25.11,25.12,2800.0,17.1434,17.157,17.1434,17.1502,2800.0
2010-05-11 10:50:00,25.12,25.12,25.06,25.06,3100.0,17.1502,17.1502,17.1092,17.1092,3100.0
2010-05-11 10:55:00,25.04,25.06,25.04,25.05,1500.0,17.0956,17.1092,17.0956,17.1024,1500.0
2010-05-11 11:00:00,25.04,25.08,25.04,25.06,2100.0,17.0956,17.1229,17.0956,17.1092,2100.0
2010-05-11 11:05:00,25.08,25.12,25.07,25.07,2300.0,17.1229,17.1502,17.116,17.116,2300.0
2010-05-11 11:10:00,25.09,25.1,25.07,25.08,2500.0,17.1297,17.1365,17.116,17.1229,2500.0
2010-05-11 11:15:00,25.08,25.12,25.08,25.1,2100.0,17.1229,17.1502,17.1229,17.1365,2100.0
2010-05-11 11:20:00,25.1,25.1,25.08,25.08,3800.0,17.1365,17.1365,17.1229,17.1229,3800.0
2010-05-11 11:25:00,25.08,25.13,25.08,25.13,3900.0,17.1229,17.157,17.1229,17.157,3900.0
2010-05-11 11:30:00,25.13,25.13,25.08,25.13,2700.0,17.157,17.157,17.1229,17.157,2700.0
2010-05-11 11:35:00,25.14,25.17,25.13,25.15,1700.0,17.1638,17.1843,17.157,17.1707,1700.0
2010-05-11 11:40:00,25.16,25.19,25.13,25.18,3500.0,17.1775,17.198,17.157,17.1911,3500.0
2010-05-11 11:45:00,25.18,25.22,25.18,25.2,9900.0,17.1911,17.2185,17.1911,17.2048,9900.0
2010-05-11 11:50:00,25.2,25.22,25.2,25.21,4400.0,17.2048,17.2185,17.2048,17.2116,4400.0
2010-05-11 11:55:00,25.22,25.27,25.21,25.25,5400.0,17.2185,17.2526,17.2116,17.2389,5400.0
2010-05-11 12:00:00,25.25,25.25,25.22,25.24,6800.0,17.2389,17.2389,17.2185,17.2321,6800.0
2010-05-11 12:05:00,25.23,25.27,25.22,25.27,5200.0,17.2253,17.2526,17.2185,17.2526,5200.0
2010-05-11 12:10:00,25.26,25.29,25.25,25.25,4300.0,17.2458,17.2662,17.2389,17.2389,4300.0
2010-05-11 12:15:00,25.25,25.28,25.25,25.26,3500.0,17.2389,17.2594,17.2389,17.2458,3500.0
2010-05-11 12:20:00,25.26,25.28,25.25,25.26,5000.0,17.2458,17.2594,17.2389,17.2458,5000.0
2010-05-11 12:25:00,25.26,25.27,25.25,25.26,3300.0,17.2458,17.2526,17.2389,17.2458,3300.0
2010-05-11 12:30:00,25.26,25.31,25.26,25.29,2000.0,17.2458,17.2799,17.2458,17.2662,2000.0
2010-05-11 12:35:00,25.29,25.31,25.29,25.31,1500.0,17.2662,17.2799,17.2662,17.2799,1500.0
2010-05-11 12:40:00,25.3,25.35,25.3,25.33,6400.0,17.2731,17.3072,17.2731,17.2936,6400.0
2010-05-11 12:45:00,25.34,25.35,25.33,25.34,3200.0,17.3004,17.3072,17.2936,17.3004,3200.0
2010-05-11 12:50:00,25.36,25.37,25.34,25.35,2800.0,17.314,17.3209,17.3004,17.3072,2800.0
2010-05-11 12:55:00,25.34,25.35,25.33,25.35,2400.0,17.3004,17.3072,17.2936,17.3072,2400.0
2010-05-11 13:00:00,25.35,25.38,25.35,25.37,1600.0,17.3072,17.3277,17.3072,17.3209,1600.0
2010-05-11 13:05:00,25.36,25.37,25.36,25.37,1500.0,17.314,17.3209,17.314,17.3209,1500.0
2010-05-11 13:10:00,25.38,25.38,25.36,25.37,3600.0,17.3277,17.3277,17.314,17.3209,3600.0
2010-05-11 13:15:00,25.38,25.4,25.38,25.4,1400.0,17.3277,17.3413,17.3277,17.3413,1400.0
2010-05-11 13:20:00,25.4,25.42,25.39,25.42,3600.0,17.3413,17.355,17.3345,17.355,3600.0
2010-05-11 13:25:00,25.42,25.43,25.41,25.42,2200.0,17.355,17.3618,17.3482,17.355,2200.0
2010-05-11 13:30:00,25.42,25.46,25.42,25.46,1600.0,17.355,17.3823,17.355,17.3823,1600.0
2010-05-11 13:35:00,25.44,25.45,25.43,25.44,1700.0,17.3687,17.3755,17.3618,17.3687,1700.0
2010-05-11 13:40:00,25.47,25.49,25.46,25.49,800.0,17.3891,17.4028,17.3823,17.4028,800.0
2010-05-11 13:45:00,25.49,25.54,25.48,25.53,7300.0,17.4028,17.4369,17.396,17.4301,7300.0
2010-05-11 13:50:00,25.53,25.58,25.53,25.56,5900.0,17.4301,17.4642,17.4301,17.4506,5900.0
2010-05-11 13:55:00,25.56,25.56,25.48,25.5,6100.0,17.4506,17.4506,17.396,17.4096,6100.0
2010-05-11 14:00:00,25.49,25.51,25.48,25.49,4100.0,17.4028,17.4164,17.396,17.4028,4100.0
2010-05-11 14:05:00,25.49,25.5,25.44,25.45,2500.0,17.4028,17.4096,17.3687,17.3755,2500.0
2010-05-11 14:10:00,25.45,25.47,25.42,25.44,2200.0,17.3755,17.3891,17.355,17.3687,2200.0
2010-05-11 14:15:00,25.43,25.44,25.38,25.4,7200.0,17.3618,17.3687,17.3277,17.3413,7200.0
2010-05-11 14:20:00,25.42,25.5,25.38,25.5,9300.0,17.355,17.4096,17.3277,17.4096,9300.0
2010-05-11 14:25:00,25.5,25.5,25.43,25.44,4100.0,17.4096,17.4096,17.3618,17.3687,4100.0
2010-05-11 14:30:00,25.43,25.43,25.34,25.37,19200.0,17.3618,17.3618,17.3004,17.3209,19200.0
2010-05-11 14:35:00,25.37,25.38,25.34,25.37,6700.0,17.3209,17.3277,17.3004,17.3209,6700.0
2010-05-11 14:40:00,25.36,25.37,25.34,25.37,6600.0,17.314,17.3209,17.3004,17.3209,6600.0
2010-05-11 14:45:00,25.37,25.42,25.35,25.39,4600.0,17.3209,17.355,17.3072,17.3345,4600.0
2010-05-11 14:50:00,25.39,25.4,25.37,25.37,2200.0,17.3345,17.3413,17.3209,17.3209,2200.0
2010-05-11 14:55:00,25.38,25.39,25.35,25.37,6100.0,17.3277,17.3345,17.3072,17.3209,6100.0
2010-05-11 15:00:00,25.37,25.37,25.32,25.35,8600.0,17.3209,17.3209,17.2867,17.3072,8600.0
2010-05-11 15:05:00,25.36,25.37,25.35,25.36,2200.0,17.314,17.3209,17.3072,17.314,2200.0
2010-05-11 15:10:00,25.36,25.38,25.36,25.36,3700.0,17.314,17.3277,17.314,17.314,3700.0
2010-05-11 15:15:00,25.37,25.37,25.32,25.34,12100.0,17.3209,17.3209,17.2867,17.3004,12100.0
2010-05-11 15:20:00,25.32,25.34,25.3,25.33,6300.0,17.2867,17.3004,17.2731,17.2936,6300.0
2010-05-11 15:25:00,25.33,25.34,25.31,25.32,3400.0,17.2936,17.3004,17.2799,17.2867,3400.0
2010-05-11 15:30:00,25.31,25.38,25.31,25.35,5000.0,17.2799,17.3277,17.2799,17.3072,5000.0
2010-05-11 15:35:00,25.37,25.4,25.37,25.4,5700.0,17.3209,17.3413,17.3209,17.3413,5700.0
2010-05-11 15:40:00,25.39,25.39,25.38,25.39,3700.0,17.3345,17.3345,17.3277,17.3345,3700.0
2010-05-11 15:45:00,25.37,25.38,25.35,25.35,20600.0,17.3209,17.3277,17.3072,17.3072,20600.0
2010-05-11 15:50:00,25.36,25.36,25.32,25.32,19700.0,17.314,17.314,17.2867,17.2867,19700.0
2010-05-11 15:55:00,25.32,25.33,25.31,25.33,31000.0,17.2867,17.2936,17.2799,17.2936,31000.0
2010-05-12 09:30:00,25.42,25.45,25.37,25.45,2900.0,17.355,17.3755,17.3209,17.3755,2900.0
2010-05-12 09:35:00,25.44,25.48,25.39,25.41,3800.0,17.3687,17.396,17.3345,17.3482,3800.0
2010-05-12 09:40:00,25.41,25.41,25.24,25.27,3300.0,17.3482,17.3482,17.2321,17.2526,3300.0
2010-05-12 09:45:00,25.26,25.3,25.2,25.25,5000.0,17.2458,17.2731,17.2048,17.2389,5000.0
2010-05-12 09:50:00,25.25,25.3,25.23,25.27,1600.0,17.2389,17.2731,17.2253,17.2526,1600.0
2010-05-12 09:55:00,25.27,25.33,25.23,25.29,12900.0,17.2526,17.2936,17.2253,17.2662,12900.0
2010-05-12 10:00:00,25.29,25.3,25.29,25.3,500.0,17.2662,17.2731,17.2662,17.2731,500.0
2010-05-12 10:05:00,25.32,25.34,25.28,25.28,2300.0,17.2867,17.3004,17.2594,17.2594,2300.0
2010-05-12 10:10:00,25.3,25.33,25.3,25.3,2800.0,17.2731,17.2936,17.2731,17.2731,2800.0
2010-05-12 10:15:00,25.3,25.31,25.25,25.27,8500.0,17.2731,17.2799,17.2389,17.2526,8500.0
2010-05-12 10:20:00,25.28,25.31,25.23,25.27,5500.0,17.2594,17.2799,17.2253,17.2526,5500.0
2010-05-12 10:25:00,25.26,25.28,25.26,25.28,2100.0,17.2458,17.2594,17.2458,17.2594,2100.0
2010-05-12 10:30:00,25.3,25.34,25.25,25.25,20600.0,17.2731,17.3004,17.2389,17.2389,20600.0
2010-05-12 10:35:00,25.26,25.27,25.22,25.22,2500.0,17.2458,17.2526,17.2185,17.2185,2500.0
2010-05-12 10:40:00,25.23,25.25,25.15,25.16,15500.0,17.2253,17.2389,17.1707,17.1775,15500.0
2010-05-12 10:45:00,25.16,25.21,25.14,25.2,9300.0,17.1775,17.2116,17.1638,17.2048,9300.0
2010-05-12 10:50:00,25.19,25.23,25.19,25.2,33400.0,17.198,17.2253,17.198,17.2048,33400.0
2010-05-12 10:55:00,25.21,25.24,25.2,25.22,11700.0,17.2116,17.2321,17.2048,17.2185,11700.0
2010-05-12 11:00:00,25.22,25.28,25.2,25.28,9800.0,17.2185,17.2594,17.2048,17.2594,9800.0
2010-05-12 11:05:00,25.29,25.29,25.26,25.27,5000.0,17.2662,17.2662,17.2458,17.2526,5000.0
2010-05-12 11:10:00,25.27,25.28,25.27,25.27,9900.0,17.2526,17.2594,17.2526,17.2526,9900.0
2010-05-12 11:15:00,25.26,25.28,25.23,25.26,3200.0,17.2458,17.2594,17.2253,17.2458,3200.0
2010-05-12 11:20:00,25.26,25.27,25.23,25.25,4500.0,17.2458,17.2526,17.2253,17.2389,4500.0
2010-05-12 11:25:00,25.26,25.26,25.26,25.26,2400.0,17.2458,17.2458,17.2458,17.2458,2400.0
2010-05-12 11:30:00,25.26,25.28,25.26,25.28,900.0,17.2458,17.2594,17.2458,17.2594,900.0
2010-05-12 11:35:00,25.28,25.28,25.27,25.28,4800.0,17.2594,17.2594,17.2526,17.2594,4800.0
2010-05-12 11:40:00,25.28,25.28,25.27,25.28,2500.0,17.2594,17.2594,17.2526,17.2594,2500.0
2010-05-12 11:45:00,25.29,25.32,25.27,25.28,3800.0,17.2662,17.2867,17.2526,17.2594,3800.0
2010-05-12 11:50:00,25.3,25.31,25.28,25.31,4000.0,17.2731,17.2799,17.2594,17.2799,4000.0
2010-05-12 11:55:00,25.31,25.34,25.29,25.34,2000.0,17.2799,17.3004,17.2662,17.3004,2000.0
2010-05-12 12:00:00,25.35,25.35,25.33,25.33,1800.0,17.3072,17.3072,17.2936,17.2936,1800.0
2010-05-12 12:05:00,25.34,25.34,25.33,25.33,1400.0,17.3004,17.3004,17.2936,17.2936,1400.0
2010-05-12 12:10:00,25.34,25.37,25.31,25.34,6700.0,17.3004,17.3209,17.2799,17.3004,6700.0
2010-05-12 12:15:00,25.34,25.36,25.33,25.33,5100.0,17.3004,17.314,17.2936,17.2936,5100.0
2010-05-12 12:20:00,25.33,25.33,25.28,25.31,5200.0,17.2936,17.2936,17.2594,17.2799,5200.0
2010-05-12 12:25:00,25.33,25.33,25.3,25.33,4700.0,17.2936,17.2936,17.2731,17.2936,4700.0
2010-05-12 12:30:00,25.35,25.35,25.32,25.34,1900.0,17.3072,17.3072,17.2867,17.3004,1900.0
2010-05-12 12:35:00,25.34,25.35,25.33,25.35,3300.0,17.3004,17.3072,17.2936,17.3072,3300.0
2010-05-12 12:40:00,25.35,25.35,25.32,25.32,1600.0,17.3072,17.3072,17.2867,17.2867,1600.0
2010-05-12 12:45:00,25.31,25.32,25.31,25.32,1300.0,17.2799,17.2867,17.2799,17.2867,1300.0
2010-05-12 12:50:00,25.34,25.34,25.32,25.32,1400.0,17.3004,17.3004,17.2867,17.2867,1400.0
2010-05-12 12:55:00,25.33,25.35,25.32,25.33,3200.0,17.2936,17.3072,17.2867,17.2936,3200.0
2010-05-12 13:00:00,25.31,25.34,25.31,25.33,3400.0,17.2799,17.3004,17.2799,17.2936,3400.0
2010-05-12 13:05:00,25.35,25.35,25.32,25.32,5700.0,17.3072,17.3072,17.2867,17.2867,5700.0
2010-05-12 13:10:00,25.33,25.34,25.32,25.33,4200.0,17.2936,17.3004,17.2867,17.2936,4200.0
2010-05-12 13:15:00,25.32,25.33,25.3,25.31,6100.0,17.2867,17.2936,17.2731,17.2799,6100.0
2010-05-12 13:20:00,25.32,25.32,25.29,25.3,2200.0,17.2867,17.2867,17.2662,17.2731,2200.0
2010-05-12 13:25:00,25.29,25.29,25.28,25.28,1900.0,17.2662,17.2662,17.2594,17.2594,1900.0
2010-05-12 13:30:00,25.29,25.31,25.27,25.27,8200.0,17.2662,17.2799,17.2526,17.2526,8200.0
2010-05-12 13:35:00,25.28,25.29,25.27,25.27,1500.0,17.2594,17.2662,17.2526,17.2526,1500.0
2010-05-12 13:40:00,25.28,25.29,25.26,25.28,3900.0,17.2594,17.2662,17.2458,17.2594,3900.0
2010-05-12 13:45:00,25.29,25.31,25.29,25.31,3700.0,17.2662,17.2799,17.2662,17.2799,3700.0
2010-05-12 13:50:00,25.3,25.32,25.28,25.29,4600.0,17.2731,17.2867,17.2594,17.2662,4600.0
2010-05-12 13:55:00,25.31,25.34,25.3,25.34,10600.0,17.2799,17.3004,17.2731,17.3004,10600.0
2010-05-12 14:00:00,25.34,25.35,25.31,25.35,8200.0,17.3004,17.3072,17.2799,17.3072,8200.0
2010-05-12 14:05:00,25.34,25.4,25.33,25.4,10000.0,17.3004,17.3413,17.2936,17.3413,10000.0
2010-05-12 14:10:00,25.38,25.4,25.38,25.39,2700.0,17.3277,17.3413,17.3277,17.3345,2700.0
2010-05-12 14:15:00,25.38,25.45,25.38,25.45,3200.0,17.3277,17.3755,17.3277,17.3755,3200.0
2010-05-12 14:20:00,25.43,25.46,25.42,25.45,3600.0,17.3618,17.3823,17.355,17.3755,3600.0
2010-05-12 14:25:00,25.45,25.45,25.43,25.44,2900.0,17.3755,17.3755,17.3618,17.3687,2900.0
2010-05-12 14:30:00,25.44,25.46,25.41,25.41,2800.0,17.3687,17.3823,17.3482,17.3482,2800.0
2010-05-12 14:35:00,25.44,25.44,25.4,25.43,1700.0,17.3687,17.3687,17.3413,17.3618,1700.0
2010-05-12 14:40:00,25.43,25.45,25.41,25.44,1900.0,17.3618,17.3755,17.3482,17.3687,1900.0
2010-05-12 14:45:00,25.46,25.46,25.42,25.42,1600.0,17.3823,17.3823,17.355,17.355,1600.0
2010-05-12 14:50:00,25.41,25.42,25.4,25.41,3400.0,17.3482,17.355,17.3413,17.3482,3400.0
2010-05-12 14:55:00,25.42,25.46,25.42,25.46,2300.0,17.355,17.3823,17.355,17.3823,2300.0
2010-05-12 15:00:00,25.45,25.5,25.45,25.47,5100.0,17.3755,17.4096,17.3755,17.3891,5100.0
2010-05-12 15:05:00,25.46,25.51,25.46,25.51,7500.0,17.3823,17.4164,17.3823,17.4164,7500.0
2010-05-12 15:10:00,25.5,25.51,25.5,25.5,4900.0,17.4096,17.4164,17.4096,17.4096,4900.0
2010-05-12 15:15:00,25.5,25.54,25.5,25.54,5600.0,17.4096,17.4369,17.4096,17.4369,5600.0
2010-05-12 15:20:00,25.53,25.54,25.47,25.47,6100.0,17.4301,17.4369,17.3891,17.3891,6100.0
2010-05-12 15:25:00,25.47,25.47,25.44,25.46,8700.0,17.3891,17.3891,17.3687,17.3823,8700.0
2010-05-12 15:30:00,25.47,25.49,25.46,25.49,11100.0,17.3891,17.4028,17.3823,17.4028,11100.0
2010-05-12 15:35:00,25.48,25.48,25.47,25.48,10700.0,17.396,17.396,17.3891,17.396,10700.0
2010-05-12 15:40:00,25.48,25.48,25.47,25.47,4700.0,17.396,17.396,17.3891,17.3891,4700.0
2010-05-12 15:45:00,25.47,25.48,25.46,25.46,14600.0,17.3891,17.396,17.3823,17.3823,14600.0
2010-05-12 15:50:00,25.47,25.47,25.45,25.46,10100.0,17.3891,17.3891,17.3755,17.3823,10100.0
2010-05-12 15:55:00,25.47,25.49,25.46,25.48,26100.0,17.3891,17.4028,17.3823,17.396,26100.0
2010-05-13 09:30:00,25.38,25.42,25.36,25.36,1000.0,17.3277,17.355,17.314,17.314,1000.0
2010-05-13 09:35:00,25.35,25.4,25.35,25.37,1300.0,17.3072,17.3413,17.3072,17.3209,1300.0
2010-05-13 09:40:00,25.36,25.36,25.3,25.34,12400.0,17.314,17.314,17.2731,17.3004,12400.0
2010-05-13 09:45:00,25.34,25.34,25.31,25.34,4900.0,17.3004,17.3004,17.2799,17.3004,4900.0
2010-05-13 09:50:00,25.33,25.33,25.29,25.29,3500.0,17.2936,17.2936,17.2662,17.2662,3500.0
2010-05-13 09:55:00,25.3,25.3,25.27,25.27,2700.0,17.2731,17.2731,17.2526,17.2526,2700.0
2010-05-13 10:00:00,25.28,25.29,25.27,25.28,2800.0,17.2594,17.2662,17.2526,17.2594,2800.0
2010-05-13 10:05:00,25.27,25.28,25.25,25.26,8700.0,17.2526,17.2594,17.2389,17.2458,8700.0
2010-05-13 10:10:00,25.26,25.33,25.26,25.31,11800.0,17.2458,17.2936,17.2458,17.2799,11800.0
2010-05-13 10:15:00,25.31,25.33,25.29,25.32,6500.0,17.2799,17.2936,17.2662,17.2867,6500.0
2010-05-13 10:20:00,25.32,25.32,25.27,25.3,7400.0,17.2867,17.2867,17.2526,17.2731,7400.0
2010-05-13 10:25:00,25.31,25.34,25.28,25.34,8800.0,17.2799,17.3004,17.2594,17.3004,8800.0
2010-05-13 10:30:00,25.34,25.34,25.33,25.34,17000.0,17.3004,17.3004,17.2936,17.3004,17000.0
2010-05-13 10:35:00,25.34,25.34,25.25,25.26,16100.0,17.3004,17.3004,17.2389,17.2458,16100.0
2010-05-13 10:40:00,25.25,25.31,25.25,25.31,6600.0,17.2389,17.2799,17.2389,17.2799,6600.0
2010-05-13 10:45:00,25.29,25.31,25.29,25.29,1800.0,17.2662,17.2799,17.2662,17.2662,1800.0
2010-05-13 10:50:00,25.31,25.31,25.29,25.29,1500.0,17.2799,17.2799,17.2662,17.2662,1500.0
2010-05-13 10:55:00,25.29,25.29,25.25,25.25,2500.0,17.2662,17.2662,17.2389,17.2389,2500.0
2010-05-13 11:00:00,25.27,25.27,25.25,25.26,3300.0,17.2526,17.2526,17.2389,17.2458,3300.0
2010-05-13 11:05:00,25.25,25.28,25.25,25.26,2600.0,17.2389,17.2594,17.2389,17.2458,2600.0
2010-05-13 11:10:00,25.27,25.27,25.26,25.26,1300.0,17.2526,17.2526,17.2458,17.2458,1300.0
2010-05-13 11:15:00,25.27,25.28,25.27,25.28,700.0,17.2526,17.2594,17.2526,17.2594,700.0
2010-05-13 11:20:00,25.26,25.28,25.26,25.28,1800.0,17.2458,17.2594,17.2458,17.2594,1800.0
2010-05-13 11:25:00,25.27,25.3,25.27,25.3,5500.0,17.2526,17.2731,17.2526,17.2731,5500.0
2010-05-13 11:30:00,25.3,25.32,25.3,25.32,2800.0,17.2731,17.2867,17.2731,17.2867,2800.0
2010-05-13 11:35:00,25.32,25.34,25.32,25.33,2000.0,17.2867,17.3004,17.2867,17.2936,2000.0
2010-05-13 11:40:00,25.34,25.37,25.33,25.37,1400.0,17.3004,17.3209,17.2936,17.3209,1400.0
2010-05-13 11:45:00,25.38,25.38,25.36,25.36,1600.0,17.3277,17.3277,17.314,17.314,1600.0
2010-05-13 11:50:00,25.37,25.39,25.33,25.34,7000.0,17.3209,17.3345,17.2936,17.3004,7000.0
2010-05-13 11:55:00,25.34,25.35,25.31,25.32,40400.0,17.3004,17.3072,17.2799,17.2867,40400.0
2010-05-13 12:00:00,25.32,25.35,25.31,25.35,4800.0,17.2867,17.3072,17.2799,17.3072,4800.0
2010-05-13 12:05:00,25.35,25.36,25.34,25.34,6700.0,17.3072,17.314,17.3004,17.3004,6700.0
2010-05-13 12:10:00,25.35,25.36,25.33,25.35,5500.0,17.3072,17.314,17.2936,17.3072,5500.0
2010-05-13 12:15:00,25.35,25.35,25.32,25.33,6400.0,17.3072,17.3072,17.2867,17.2936,6400.0
2010-05-13 12:20:00,25.32,25.33,25.32,25.33,2800.0,17.2867,17.2936,17.2867,17.2936,2800.0
2010-05-13 12:25:00,25.34,25.36,25.34,25.34,2500.0,17.3004,17.314,17.3004,17.3004,2500.0
2010-05-13 12:30:00,25.34,25.37,25.34,25.36,2700.0,17.3004,17.3209,17.3004,17.314,2700.0
2010-05-13 12:35:00,25.36,25.37,25.36,25.36,900.0,17.314,17.3209,17.314,17.314,900.0
2010-05-13 12:40:00,25.37,25.38,25.36,25.38,1200.0,17.3209,17.3277,17.314,17.3277,1200.0
2010-05-13 12:45:00,25.37,25.37,25.36,25.36,800.0,17.3209,17.3209,17.314,17.314,800.0
2010-05-13 12:50:00,25.37,25.4,25.36,25.36,5800.0,17.3209,17.3413,17.314,17.314,5800.0
2010-05-13 12:55:00,25.35,25.35,25.34,25.34,1200.0,17.3072,17.3072,17.3004,17.3004,1200.0
2010-05-13 13:00:00,25.35,25.36,25.33,25.36,5600.0,17.3072,17.314,17.2936,17.314,5600.0
2010-05-13 13:05:00,25.35,25.37,25.34,25.35,1200.0,17.3072,17.3209,17.3004,17.3072,1200.0
2010-05-13 13:10:00,25.36,25.4,25.36,25.4,2100.0,17.314,17.3413,17.314,17.3413,2100.0
2010-05-13 13:15:00,25.4,25.42,25.4,25.42,2700.0,17.3413,17.355,17.3413,17.355,2700.0
2010-05-13 13:20:00,25.42,25.42,25.41,25.41,1500.0,17.355,17.355,17.3482,17.3482,1500.0
2010-05-13 13:25:00,25.41,25.41,25.4,25.4,2200.0,17.3482,17.3482,17.3413,17.3413,2200.0
2010-05-13 13:30:00,25.4,25.45,25.4,25.43,3300.0,17.3413,17.3755,17.3413,17.3618,3300.0
2010-05-13 13:35:00,25.43,25.44,25.42,25.43,600.0,17.3618,17.3687,17.355,17.3618,600.0
2010-05-13 13:40:00,25.43,25.43,25.4,25.4,3700.0,17.3618,17.3618,17.3413,17.3413,3700.0
2010-05-13 13:45:00,25.39,25.42,25.39,25.4,9500.0,17.3345,17.355,17.3345,17.3413,9500.0
2010-05-13 13:50:00,25.4,25.41,25.37,25.38,5700.0,17.3413,17.3482,17.3209,17.3277,5700.0
2010-05-13 13:55:00,25.37,25.39,25.35,25.35,2300.0,17.3209,17.3345,17.3072,17.3072,2300.0
2010-05-13 14:00:00,25.35,25.36,25.33,25.34,9100.0,17.3072,17.314,17.2936,17.3004,9100.0
2010-05-13 14:05:00,25.34,25.35,25.34,25.34,1700.0,17.3004,17.3072,17.3004,17.3004,1700.0
2010-05-13 14:10:00,25.35,25.35,25.32,25.32,1400.0,17.3072,17.3072,17.2867,17.2867,1400.0
2010-05-13 14:15:00,25.32,25.32,25.31,25.32,1300.0,17.2867,17.2867,17.2799,17.2867,1300.0
2010-05-13 14:20:00,25.33,25.33,25.31,25.31,2300.0,17.2936,17.2936,17.2799,17.2799,2300.0
2010-05-13 14:25:00,25.32,25.32,25.3,25.31,5700.0,17.2867,17.2867,17.2731,17.2799,5700.0
2010-05-13 14:30:00,25.31,25.31,25.28,25.28,23200.0,17.2799,17.2799,17.2594,17.2594,23200.0
2010-05-13 14:35:00,25.28,25.28,25.2,25.2,60300.0,17.2594,17.2594,17.2048,17.2048,60300.0
2010-05-13 14:40:00,25.21,25.25,25.2,25.23,22700.0,17.2116,17.2389,17.2048,17.2253,22700.0
2010-05-13 14:45:00,25.23,25.24,25.23,25.24,7800.0,17.2253,17.2321,17.2253,17.2321,7800.0
2010-05-13 14:50:00,25.24,25.26,25.24,25.25,8800.0,17.2321,17.2458,17.2321,17.2389,8800.0
2010-05-13 14:55:00,25.25,25.27,25.25,25.27,2300.0,17.2389,17.2526,17.2389,17.2526,2300.0
2010-05-13 15:00:00,25.27,25.3,25.26,25.29,4800.0,17.2526,17.2731,17.2458,17.2662,4800.0
2010-05-13 15:05:00,25.29,25.3,25.27,25.28,5400.0,17.2662,17.2731,17.2526,17.2594,5400.0
2010-05-13 15:10:00,25.28,25.29,25.25,25.25,12600.0,17.2594,17.2662,17.2389,17.2389,12600.0
2010-05-13 15:15:00,25.26,25.28,25.25,25.25,17600.0,17.2458,17.2594,17.2389,17.2389,17600.0
2010-05-13 15:20:00,25.26,25.28,25.25,25.25,8800.0,17.2458,17.2594,17.2389,17.2389,8800.0
2010-05-13 15:25:00,25.25,25.26,25.23,25.25,13300.0,17.2389,17.2458,17.2253,17.2389,13300.0
2010-05-13 15:30:00,25.25,25.25,25.22,25.24,27800.0,17.2389,17.2389,17.2185,17.2321,27800.0
2010-05-13 15:35:00,25.25,25.25,25.22,25.22,15700.0,17.2389,17.2389,17.2185,17.2185,15700.0
2010-05-13 15:40:00,25.22,25.24,25.22,25.23,15300.0,17.2185,17.2321,17.2185,17.2253,15300.0
2010-05-13 15:45:00,25.23,25.26,25.23,25.26,12500.0,17.2253,17.2458,17.2253,17.2458,12500.0
2010-05-13 15:50:00,25.25,25.27,25.25,25.26,10800.0,17.2389,17.2526,17.2389,17.2458,10800.0
2010-05-13 15:55:00,25.26,25.27,25.19,25.2,47800.0,17.2458,17.2526,17.198,17.2048,47800.0
2010-05-14 09:30:00,25.01,25.06,24.98,25.06,11200.0,17.0751,17.1092,17.0546,17.1092,11200.0
2010-05-14 09:35:00,24.99,25.06,24.97,25.05,5900.0,17.0614,17.1092,17.0478,17.1024,5900.0
2010-05-14 09:40:00,25.04,25.04,24.96,25.0,3700.0,17.0956,17.0956,17.0409,17.0683,3700.0
2010-05-14 09:45:00,25.02,25.03,24.99,25.02,1800.0,17.0819,17.0887,17.0614,17.0819,1800.0
2010-05-14 09:50:00,24.99,25.07,24.99,25.07,2300.0,17.0614,17.116,17.0614,17.116,2300.0
2010-05-14 09:55:00,25.04,25.06,25.01,25.04,7600.0,17.0956,17.1092,17.0751,17.0956,7600.0
2010-05-14 10:00:00,25.03,25.03,24.95,24.99,6300.0,17.0887,17.0887,17.0341,17.0614,6300.0
2010-05-14 10:05:00,25.01,25.01,24.98,25.0,3000.0,17.0751,17.0751,17.0546,17.0683,3000.0
2010-05-14 10:10:00,25.0,25.04,24.98,25.03,3900.0,17.0683,17.0956,17.0546,17.0887,3900.0
2010-05-14 10:15:00,25.04,25.04,25.02,25.02,2300.0,17.0956,17.0956,17.0819,17.0819,2300.0
2010-05-14 10:20:00,25.01,25.03,25.0,25.03,6100.0,17.0751,17.0887,17.0683,17.0887,6100.0
2010-05-14 10:25:00,25.03,25.04,25.0,25.01,3600.0,17.0887,17.0956,17.0683,17.0751,3600.0
2010-05-14 10:30:00,25.02,25.04,25.0,25.0,12300.0,17.0819,17.0956,17.0683,17.0683,12300.0
2010-05-14 10:35:00,25.0,25.02,25.0,25.02,4400.0,17.0683,17.0819,17.0683,17.0819,4400.0
2010-05-14 10:40:00,25.02,25.03,25.0,25.01,10300.0,17.0819,17.0887,17.0683,17.0751,10300.0
2010-05-14 10:45:00,25.01,25.04,25.0,25.04,7800.0,17.0751,17.0956,17.0683,17.0956,7800.0
2010-05-14 10:50:00,25.03,25.03,25.01,25.02,2200.0,17.0887,17.0887,17.0751,17.0819,2200.0
2010-05-14 10:55:00,25.01,25.01,24.96,24.96,3600.0,17.0751,17.0751,17.0409,17.0409,3600.0
2010-05-14 11:00:00,24.96,24.96,24.93,24.96,6200.0,17.0409,17.0409,17.0205,17.0409,6200.0
2010-05-14 11:05:00,24.95,25.0,24.94,25.0,11000.0,17.0341,17.0683,17.0273,17.0683,11000.0
2010-05-14 11:10:00,24.99,25.01,24.95,25.0,6900.0,17.0614,17.0751,17.0341,17.0683,6900.0
2010-05-14 11:15:00,25.0,25.0,24.96,24.96,4800.0,17.0683,17.0683,17.0409,17.0409,4800.0
2010-05-14 11:20:00,24.97,25.01,24.95,25.0,5100.0,17.0478,17.0751,17.0341,17.0683,5100.0
2010-05-14 11:25:00,25.0,25.02,24.98,25.0,6100.0,17.0683,17.0819,17.0546,17.0683,6100.0
2010-05-14 11:30:00,24.99,25.01,24.99,25.0,4800.0,17.0614,17.0751,17.0614,17.0683,4800.0
2010-05-14 11:35:00,25.01,25.01,25.0,25.0,3200.0,17.0751,17.0751,17.0683,17.0683,3200.0
2010-05-14 11:40:00,25.0,25.01,25.0,25.01,7300.0,17.0683,17.0751,17.0683,17.0751,7300.0
2010-05-14 11:45:00,25.01,25.01,24.98,25.0,7200.0,17.0751,17.0751,17.0546,17.0683,7200.0
2010-05-14 11:50:00,25.0,25.0,24.97,25.0,10700.0,17.0683,17.0683,17.0478,17.0683,10700.0
2010-05-14 11:55:00,25.0,25.01,25.0,25.01,7000.0,17.0683,17.0751,17.0683,17.0751,7000.0
2010-05-14 12:00:00,25.01,25.01,25.0,25.01,2000.0,17.0751,17.0751,17.0683,17.0751,2000.0
2010-05-14 12:05:00,25.0,25.01,24.97,24.98,17200.0,17.0683,17.0751,17.0478,17.0546,17200.0
2010-05-14 12:10:00,24.99,25.02,24.99,25.0,4400.0,17.0614,17.0819,17.0614,17.0683,4400.0
2010-05-14 12:15:00,25.01,25.02,25.0,25.0,3100.0,17.0751,17.0819,17.0683,17.0683,3100.0
2010-05-14 12:20:00,25.0,25.02,24.99,25.0,25900.0,17.0683,17.0819,17.0614,17.0683,25900.0
2010-05-14 12:25:00,24.99,25.0,24.95,24.96,5000.0,17.0614,17.0683,17.0341,17.0409,5000.0
2010-05-14 12:30:00,24.97,24.98,24.96,24.98,6200.0,17.0478,17.0546,17.0409,17.0546,6200.0
2010-05-14 12:35:00,24.99,25.02,24.98,25.0,12600.0,17.0614,17.0819,17.0546,17.0683,12600.0
2010-05-14 12:40:00,25.0,25.03,25.0,25.03,10800.0,17.0683,17.0887,17.0683,17.0887,10800.0
2010-05-14 12:45:00,25.02,25.04,25.01,25.02,10400.0,17.0819,17.0956,17.0751,17.0819,10400.0
2010-05-14 12:50:00,25.03,25.05,25.03,25.05,2900.0,17.0887,17.1024,17.0887,17.1024,2900.0
2010-05-14 12:55:00,25.05,25.05,25.04,25.05,3500.0,17.1024,17.1024,17.0956,17.1024,3500.0
2010-05-14 13:00:00,25.05,25.08,25.05,25.08,3500.0,17.1024,17.1229,17.1024,17.1229,3500.0
2010-05-14 13:05:00,25.05,25.07,25.04,25.05,3900.0,17.1024,17.116,17.0956,17.1024,3900.0
2010-05-14 13:10:00,25.05,25.07,25.04,25.04,3800.0,17.1024,17.116,17.0956,17.0956,3800.0
2010-05-14 13:15:00,25.06,25.06,25.03,25.03,1500.0,17.1092,17.1092,17.0887,17.0887,1500.0
2010-05-14 13:20:00,25.02,25.07,25.02,25.06,2500.0,17.0819,17.116,17.0819,17.1092,2500.0
2010-05-14 13:25:00,25.06,25.07,25.04,25.05,5600.0,17.1092,17.116,17.0956,17.1024,5600.0
2010-05-14 13:30:00,25.05,25.06,25.05,25.05,5400.0,17.1024,17.1092,17.1024,17.1024,5400.0
2010-05-14 13:35:00,25.05,25.05,25.04,25.05,3200.0,17.1024,17.1024,17.0956,17.1024,3200.0
2010-05-14 13:40:00,25.05,25.05,25.04,25.05,3300.0,17.1024,17.1024,17.0956,17.1024,3300.0
2010-05-14 13:45:00,25.04,25.05,25.04,25.05,1700.0,17.0956,17.1024,17.0956,17.1024,1700.0
2010-05-14 13:50:00,25.05,25.06,25.03,25.06,11500.0,17.1024,17.1092,17.0887,17.1092,11500.0
2010-05-14 13:55:00,25.06,25.09,25.05,25.07,3100.0,17.1092,17.1297,17.1024,17.116,3100.0
2010-05-14 14:00:00,25.07,25.09,25.05,25.06,3600.0,17.116,17.1297,17.1024,17.1092,3600.0
2010-05-14 14:05:00,25.05,25.05,25.03,25.04,12800.0,17.1024,17.1024,17.0887,17.0956,12800.0
2010-05-14 14:10:00,25.05,25.05,25.04,25.04,12100.0,17.1024,17.1024,17.0956,17.0956,12100.0
2010-05-14 14:15:00,25.04,25.05,25.02,25.04,14100.0,17.0956,17.1024,17.0819,17.0956,14100.0
2010-05-14 14:20:00,25.04,25.06,25.03,25.05,4700.0,17.0956,17.1092,17.0887,17.1024,4700.0
2010-05-14 14:25:00,25.04,25.05,25.03,25.05,3800.0,17.0956,17.1024,17.0887,17.1024,3800.0
2010-05-14 14:30:00,25.05,25.07,25.04,25.07,5700.0,17.1024,17.116,17.0956,17.116,5700.0
2010-05-14 14:35:00,25.07,25.08,25.05,25.07,9200.0,17.116,17.1229,17.1024,17.116,9200.0
2010-05-14 14:40:00,25.06,25.07,25.05,25.06,5600.0,17.1092,17.116,17.1024,17.1092,5600.0
2010-05-14 14:45:00,25.06,25.07,25.03,25.05,9200.0,17.1092,17.116,17.0887,17.1024,9200.0
2010-05-14 14:50:00,25.06,25.07,25.04,25.05,8800.0,17.1092,17.116,17.0956,17.1024,8800.0
2010-05-14 14:55:00,25.05,25.06,25.02,25.05,8500.0,17.1024,17.1092,17.0819,17.1024,8500.0
2010-05-14 15:00:00,25.06,25.06,25.04,25.06,4400.0,17.1092,17.1092,17.0956,17.1092,4400.0
2010-05-14 15:05:00,25.06,25.07,25.05,25.06,4200.0,17.1092,17.116,17.1024,17.1092,4200.0
2010-05-14 15:10:00,25.06,25.08,25.05,25.06,5500.0,17.1092,17.1229,17.1024,17.1092,5500.0
2010-05-14 15:15:00,25.06,25.07,25.04,25.05,9700.0,17.1092,17.116,17.0956,17.1024,9700.0
2010-05-14 15:20:00,25.06,25.06,25.05,25.05,13500.0,17.1092,17.1092,17.1024,17.1024,13500.0
2010-05-14 15:25:00,25.05,25.06,25.05,25.06,5600.0,17.1024,17.1092,17.1024,17.1092,5600.0
2010-05-14 15:30:00,25.06,25.06,25.05,25.06,12600.0,17.1092,17.1092,17.1024,17.1092,12600.0
2010-05-14 15:35:00,25.06,25.08,25.05,25.06,26700.0,17.1092,17.1229,17.1024,17.1092,26700.0
2010-05-14 15:40:00,25.06,25.14,25.06,25.14,25200.0,17.1092,17.1638,17.1092,17.1638,25200.0
2010-05-14 15:45:00,25.13,25.15,25.08,25.12,56800.0,17.157,17.1707,17.1229,17.1502,56800.0
2010-05-14 15:50:00,25.13,25.17,25.12,25.17,20100.0,17.157,17.1843,17.1502,17.1843,20100.0
2010-05-14 15:55:00,25.18,25.2,25.14,25.14,152400.0,17.1911,17.2048,17.1638,17.1638,152400.0
2010-05-17 09:30:00,25.14,25.19,25.07,25.17,7700.0,17.1638,17.198,17.116,17.1843,7700.0
2010-05-17 09:35:00,25.17,25.26,25.17,25.2,11800.0,17.1843,17.2458,17.1843,17.2048,11800.0
2010-05-17 09:40:00,25.17,25.18,25.13,25.13,3900.0,17.1843,17.1911,17.157,17.157,3900.0
2010-05-17 09:45:00,25.11,25.11,25.03,25.06,7300.0,17.1434,17.1434,17.0887,17.1092,7300.0
2010-05-17 09:50:00,25.04,25.05,24.89,24.93,6000.0,17.0956,17.1024,16.9932,17.0205,6000.0
2010-05-17 09:55:00,24.97,24.97,24.84,24.95,4600.0,17.0478,17.0478,16.959,17.0341,4600.0
2010-05-17 10:00:00,24.92,25.02,24.92,24.99,3700.0,17.0136,17.0819,17.0136,17.0614,3700.0
2010-05-17 10:05:00,24.97,25.02,24.97,24.98,9200.0,17.0478,17.0819,17.0478,17.0546,9200.0
2010-05-17 10:10:00,24.95,24.96,24.92,24.96,27200.0,17.0341,17.0409,17.0136,17.0409,27200.0
2010-05-17 10:15:00,24.96,25.0,24.95,24.96,4000.0,17.0409,17.0683,17.0341,17.0409,4000.0
2010-05-17 10:20:00,24.96,24.96,24.9,24.91,5500.0,17.0409,17.0409,17.0,17.0068,5500.0
2010-05-17 10:25:00,24.9,24.96,24.9,24.96,3100.0,17.0,17.0409,17.0,17.0409,3100.0
2010-05-17 10:30:00,24.98,24.99,24.97,24.99,3300.0,17.0546,17.0614,17.0478,17.0614,3300.0
2010-05-17 10:35:00,25.0,25.06,25.0,25.04,3100.0,17.0683,17.1092,17.0683,17.0956,3100.0
2010-05-17 10:40:00,25.03,25.05,25.01,25.02,6700.0,17.0887,17.1024,17.0751,17.0819,6700.0
2010-05-17 10:45:00,25.02,25.05,25.02,25.04,3600.0,17.0819,17.1024,17.0819,17.0956,3600.0
2010-05-17 10:50:00,25.04,25.09,25.0,25.0,5400.0,17.0956,17.1297,17.0683,17.0683,5400.0
2010-05-17 10:55:00,24.99,24.99,24.94,24.94,6600.0,17.0614,17.0614,17.0273,17.0273,6600.0
2010-05-17 11:00:00,24.96,24.97,24.94,24.96,5600.0,17.0409,17.0478,17.0273,17.0409,5600.0
2010-05-17 11:05:00,24.97,24.98,24.95,24.98,4300.0,17.0478,17.0546,17.0341,17.0546,4300.0
2010-05-17 11:10:00,24.98,24.98,24.95,24.97,4100.0,17.0546,17.0546,17.0341,17.0478,4100.0
2010-05-17 11:15:00,24.96,24.98,24.92,24.92,9100.0,17.0409,17.0546,17.0136,17.0136,9100.0
2010-05-17 11:20:00,24.92,24.98,24.92,24.96,5800.0,17.0136,17.0546,17.0136,17.0409,5800.0
2010-05-17 11:25:00,24.96,24.96,24.9,24.9,16000.0,17.0409,17.0409,17.0,17.0,16000.0
2010-05-17 11:30:00,24.9,24.91,24.88,24.89,9000.0,17.0,17.0068,16.9863,16.9932,9000.0
2010-05-17 11:35:00,24.88,24.89,24.87,24.87,9300.0,16.9863,16.9932,16.9795,16.9795,9300.0
2010-05-17 11:40:00,24.88,24.89,24.85,24.86,8600.0,16.9863,16.9932,16.9658,16.9727,8600.0
2010-05-17 11:45:00,24.86,24.86,24.8,24.81,8600.0,16.9727,16.9727,16.9317,16.9385,8600.0
2010-05-17 11:50:00,24.82,24.82,24.76,24.8,13000.0,16.9454,16.9454,16.9044,16.9317,13000.0
2010-05-17 11:55:00,24.79,24.8,24.78,24.79,7700.0,16.9249,16.9317,16.9181,16.9249,7700.0
2010-05-17 12:00:00,24.79,24.8,24.69,24.7,31200.0,16.9249,16.9317,16.8566,16.8634,31200.0
2010-05-17 12:05:00,24.7,24.71,24.63,24.67,14500.0,16.8634,16.8703,16.8156,16.843,14500.0
2010-05-17 12:10:00,24.68,24.77,24.68,24.75,5600.0,16.8498,16.9112,16.8498,16.8976,5600.0
2010-05-17 12:15:00,24.76,24.77,24.75,24.75,6200.0,16.9044,16.9112,16.8976,16.8976,6200.0
2010-05-17 12:20:00,24.75,24.78,24.75,24.75,4700.0,16.8976,16.9181,16.8976,16.8976,4700.0
2010-05-17 12:25:00,24.76,24.76,24.75,24.75,2100.0,16.9044,16.9044,16.8976,16.8976,2100.0
2010-05-17 12:30:00,24.75,24.79,24.74,24.79,3300.0,16.8976,16.9249,16.8907,16.9249,3300.0
2010-05-17 12:35:00,24.8,24.81,24.78,24.79,3500.0,16.9317,16.9385,16.9181,16.9249,3500.0
2010-05-17 12:40:00,24.8,24.82,24.8,24.81,1800.0,16.9317,16.9454,16.9317,16.9385,1800.0
2010-05-17 12:45:00,24.81,24.83,24.8,24.82,4600.0,16.9385,16.9522,16.9317,16.9454,4600.0
2010-05-17 12:50:00,24.83,24.85,24.82,24.85,9300.0,16.9522,16.9658,16.9454,16.9658,9300.0
2010-05-17 12:55:00,24.85,24.86,24.84,24.85,4400.0,16.9658,16.9727,16.959,16.9658,4400.0
2010-05-17 13:00:00,24.85,24.88,24.85,24.85,3200.0,16.9658,16.9863,16.9658,16.9658,3200.0
2010-05-17 13:05:00,24.85,24.85,24.85,24.85,1600.0,16.9658,16.9658,16.9658,16.9658,1600.0
2010-05-17 13:10:00,24.85,24.85,24.85,24.85,3600.0,16.9658,16.9658,16.9658,16.9658,3600.0
2010-05-17 13:15:00,24.85,24.91,24.85,24.91,4000.0,16.9658,17.0068,16.9658,17.0068,4000.0
2010-05-17 13:20:00,24.88,24.88,24.87,24.88,500.0,16.9863,16.9863,16.9795,16.9863,500.0
2010-05-17 13:25:00,24.87,24.88,24.87,24.87,1500.0,16.9795,16.9863,16.9795,16.9795,1500.0
2010-05-17 13:30:00,24.87,24.88,24.86,24.88,2400.0,16.9795,16.9863,16.9727,16.9863,2400.0
2010-05-17 13:35:00,24.87,24.89,24.82,24.82,13800.0,16.9795,16.9932,16.9454,16.9454,13800.0
2010-05-17 13:40:00,24.83,24.83,24.8,24.8,1100.0,16.9522,16.9522,16.9317,16.9317,1100.0
2010-05-17 13:45:00,24.79,24.81,24.79,24.81,4100.0,16.9249,16.9385,16.9249,16.9385,4100.0
2010-05-17 13:50:00,24.82,24.87,24.8,24.87,7500.0,16.9454,16.9795,16.9317,16.9795,7500.0
2010-05-17 13:55:00,24.87,24.92,24.87,24.92,1500.0,16.9795,17.0136,16.9795,17.0136,1500.0
2010-05-17 14:00:00,24.92,24.96,24.91,24.95,3000.0,17.0136,17.0409,17.0068,17.0341,3000.0
2010-05-17 14:05:00,24.95,24.95,24.92,24.92,4400.0,17.0341,17.0341,17.0136,17.0136,4400.0
2010-05-17 14:10:00,24.92,24.93,24.9,24.9,10600.0,17.0136,17.0205,17.0,17.0,10600.0
2010-05-17 14:15:00,24.9,24.91,24.9,24.91,2300.0,17.0,17.0068,17.0,17.0068,2300.0
2010-05-17 14:20:00,24.9,24.91,24.87,24.87,3300.0,17.0,17.0068,16.9795,16.9795,3300.0
2010-05-17 14:25:00,24.88,24.88,24.85,24.85,5500.0,16.9863,16.9863,16.9658,16.9658,5500.0
2010-05-17 14:30:00,24.86,24.89,24.85,24.86,3200.0,16.9727,16.9932,16.9658,16.9727,3200.0
2010-05-17 14:35:00,24.86,24.91,24.85,24.91,4500.0,16.9727,17.0068,16.9658,17.0068,4500.0
2010-05-17 14:40:00,24.92,24.94,24.92,24.92,2100.0,17.0136,17.0273,17.0136,17.0136,2100.0
2010-05-17 14:45:00,24.91,24.94,24.91,24.94,1000.0,17.0068,17.0273,17.0068,17.0273,1000.0
2010-05-17 14:50:00,24.96,24.97,24.96,24.96,2500.0,17.0409,17.0478,17.0409,17.0409,2500.0
2010-05-17 14:55:00,24.97,24.99,24.96,24.98,6700.0,17.0478,17.0614,17.0409,17.0546,6700.0
2010-05-17 15:00:00,24.99,25.06,24.99,25.04,5700.0,17.0614,17.1092,17.0614,17.0956,5700.0
2010-05-17 15:05:00,25.04,25.04,25.01,25.01,2700.0,17.0956,17.0956,17.0751,17.0751,2700.0
2010-05-17 15:10:00,25.0,25.02,25.0,25.01,2500.0,17.0683,17.0819,17.0683,17.0751,2500.0
2010-05-17 15:15:00,25.01,25.02,24.97,24.98,3700.0,17.0751,17.0819,17.0478,17.0546,3700.0
2010-05-17 15:20:00,24.99,24.99,24.93,24.95,5600.0,17.0614,17.0614,17.0205,17.0341,5600.0
2010-05-17 15:25:00,24.96,24.97,24.94,24.94,1300.0,17.0409,17.0478,17.0273,17.0273,1300.0
2010-05-17 15:30:00,24.95,25.02,24.95,25.01,6400.0,17.0341,17.0819,17.0341,17.0751,6400.0
2010-05-17 15:35:00,25.02,25.11,25.02,25.1,5200.0,17.0819,17.1434,17.0819,17.1365,5200.0
2010-05-17 15:40:00,25.11,25.15,25.11,25.13,6800.0,17.1434,17.1707,17.1434,17.157,6800.0
2010-05-17 15:45:00,25.13,25.13,25.06,25.08,31400.0,17.157,17.157,17.1092,17.1229,31400.0
2010-05-17 15:50:00,25.07,25.12,25.05,25.11,25900.0,17.116,17.1502,17.1024,17.1434,25900.0
2010-05-17 15:55:00,25.11,25.15,25.11,25.15,34600.0,17.1434,17.1707,17.1434,17.1707,34600.0
2010-05-18 09:30:00,25.36,25.36,25.15,25.23,12600.0,17.314,17.314,17.1707,17.2253,12600.0
2010-05-18 09:35:00,25.23,25.35,25.23,25.26,3800.0,17.2253,17.3072,17.2253,17.2458,3800.0
2010-05-18 09:40:00,25.29,25.29,25.18,25.21,2800.0,17.2662,17.2662,17.1911,17.2116,2800.0
2010-05-18 09:45:00,25.23,25.26,25.23,25.24,2000.0,17.2253,17.2458,17.2253,17.2321,2000.0
2010-05-18 09:50:00,25.2,25.24,25.2,25.2,2000.0,17.2048,17.2321,17.2048,17.2048,2000.0
2010-05-18 09:55:00,25.21,25.24,25.21,25.21,2300.0,17.2116,17.2321,17.2116,17.2116,2300.0
2010-05-18 10:00:00,25.17,25.2,25.17,25.19,1100.0,17.1843,17.2048,17.1843,17.198,1100.0
2010-05-18 10:05:00,25.16,25.17,25.16,25.16,700.0,17.1775,17.1843,17.1775,17.1775,700.0
2010-05-18 10:10:00,25.16,25.16,25.14,25.16,1500.0,17.1775,17.1775,17.1638,17.1775,1500.0
2010-05-18 10:15:00,25.16,25.19,25.16,25.19,3000.0,17.1775,17.198,17.1775,17.198,3000.0
2010-05-18 10:20:00,25.17,25.17,25.05,25.08,20700.0,17.1843,17.1843,17.1024,17.1229,20700.0
2010-05-18 10:25:00,25.08,25.08,25.08,25.08,300.0,17.1229,17.1229,17.1229,17.1229,300.0
2010-05-18 10:30:00,25.08,25.12,25.08,25.11,4400.0,17.1229,17.1502,17.1229,17.1434,4400.0
2010-05-18 10:35:00,25.12,25.2,25.09,25.12,15700.0,17.1502,17.2048,17.1297,17.1502,15700.0
2010-05-18 10:40:00,25.14,25.17,25.09,25.16,6300.0,17.1638,17.1843,17.1297,17.1775,6300.0
2010-05-18 10:45:00,25.16,25.18,25.11,25.11,6100.0,17.1775,17.1911,17.1434,17.1434,6100.0
2010-05-18 10:50:00,25.11,25.11,25.04,25.1,8200.0,17.1434,17.1434,17.0956,17.1365,8200.0
2010-05-18 10:55:00,25.1,25.12,25.09,25.11,3100.0,17.1365,17.1502,17.1297,17.1434,3100.0
2010-05-18 11:00:00,25.11,25.14,25.11,25.13,4200.0,17.1434,17.1638,17.1434,17.157,4200.0
2010-05-18 11:05:00,25.13,25.16,25.13,25.16,1900.0,17.157,17.1775,17.157,17.1775,1900.0
2010-05-18 11:10:00,25.16,25.16,25.12,25.14,6700.0,17.1775,17.1775,17.1502,17.1638,6700.0
2010-05-18 11:15:00,25.15,25.15,25.12,25.12,2900.0,17.1707,17.1707,17.1502,17.1502,2900.0
2010-05-18 11:20:00,25.13,25.14,25.12,25.12,2200.0,17.157,17.1638,17.1502,17.1502,2200.0
2010-05-18 11:25:00,25.13,25.17,25.13,25.17,900.0,17.157,17.1843,17.157,17.1843,900.0
2010-05-18 11:30:00,25.16,25.18,25.16,25.18,1300.0,17.1775,17.1911,17.1775,17.1911,1300.0
2010-05-18 11:35:00,25.18,25.18,25.11,25.12,3800.0,17.1911,17.1911,17.1434,17.1502,3800.0
2010-05-18 11:40:00,25.13,25.13,25.03,25.05,10900.0,17.157,17.157,17.0887,17.1024,10900.0
2010-05-18 11:45:00,25.04,25.05,25.0,25.03,4900.0,17.0956,17.1024,17.0683,17.0887,4900.0
2010-05-18 11:50:00,25.0,25.02,25.0,25.01,1000.0,17.0683,17.0819,17.0683,17.0751,1000.0
2010-05-18 11:55:00,25.01,25.01,25.0,25.01,1600.0,17.0751,17.0751,17.0683,17.0751,1600.0
2010-05-18 12:00:00,25.01,25.01,24.99,25.0,9100.0,17.0751,17.0751,17.0614,17.0683,9100.0
2010-05-18 12:05:00,25.0,25.04,25.0,25.04,3100.0,17.0683,17.0956,17.0683,17.0956,3100.0
2010-05-18 12:10:00,25.03,25.06,25.03,25.05,3100.0,17.0887,17.1092,17.0887,17.1024,3100.0
2010-05-18 12:15:00,25.06,25.06,25.04,25.05,1000.0,17.1092,17.1092,17.0956,17.1024,1000.0
2010-05-18 12:20:00,25.05,25.07,25.05,25.06,4200.0,17.1024,17.116,17.1024,17.1092,4200.0
2010-05-18 12:25:00,25.07,25.08,25.07,25.08,3500.0,17.116,17.1229,17.116,17.1229,3500.0
2010-05-18 12:30:00,25.07,25.08,25.05,25.06,3300.0,17.116,17.1229,17.1024,17.1092,3300.0
2010-05-18 12:35:00,25.07,25.09,25.07,25.08,1700.0,17.116,17.1297,17.116,17.1229,1700.0
2010-05-18 12:40:00,25.07,25.07,25.06,25.06,800.0,17.116,17.116,17.1092,17.1092,800.0
2010-05-18 12:45:00,25.06,25.09,25.06,25.09,1400.0,17.1092,17.1297,17.1092,17.1297,1400.0
2010-05-18 12:50:00,25.09,25.11,25.09,25.09,4700.0,17.1297,17.1434,17.1297,17.1297,4700.0
2010-05-18 12:55:00,25.09,25.1,25.04,25.04,3100.0,17.1297,17.1365,17.0956,17.0956,3100.0
2010-05-18 13:00:00,25.04,25.06,25.01,25.02,4600.0,17.0956,17.1092,17.0751,17.0819,4600.0
2010-05-18 13:05:00,25.01,25.03,25.0,25.03,5700.0,17.0751,17.0887,17.0683,17.0887,5700.0
2010-05-18 13:10:00,25.03,25.03,25.0,25.0,9300.0,17.0887,17.0887,17.0683,17.0683,9300.0
2010-05-18 13:15:00,24.99,25.0,24.98,24.98,3900.0,17.0614,17.0683,17.0546,17.0546,3900.0
2010-05-18 13:20:00,24.97,25.0,24.96,24.99,4300.0,17.0478,17.0683,17.0409,17.0614,4300.0
2010-05-18 13:25:00,24.99,25.03,24.99,25.02,4400.0,17.0614,17.0887,17.0614,17.0819,4400.0
2010-05-18 13:30:00,25.0,25.02,25.0,25.01,2500.0,17.0683,17.0819,17.0683,17.0751,2500.0
2010-05-18 13:35:00,25.01,25.01,25.0,25.0,10100.0,17.0751,17.0751,17.0683,17.0683,10100.0
2010-05-18 13:40:00,25.0,25.01,24.97,24.97,6100.0,17.0683,17.0751,17.0478,17.0478,6100.0
2010-05-18 13:45:00,24.97,25.0,24.95,25.0,8800.0,17.0478,17.0683,17.0341,17.0683,8800.0
2010-05-18 13:50:00,24.98,24.99,24.97,24.99,2100.0,17.0546,17.0614,17.0478,17.0614,2100.0
2010-05-18 13:55:00,24.97,24.99,24.96,24.98,4100.0,17.0478,17.0614,17.0409,17.0546,4100.0
2010-05-18 14:00:00,24.96,24.98,24.94,24.98,8500.0,17.0409,17.0546,17.0273,17.0546,8500.0
2010-05-18 14:05:00,24.97,24.98,24.96,24.97,3900.0,17.0478,17.0546,17.0409,17.0478,3900.0
2010-05-18 14:10:00,24.96,24.98,24.95,24.95,5000.0,17.0409,17.0546,17.0341,17.0341,5000.0
2010-05-18 14:15:00,24.95,24.96,24.92,24.93,2700.0,17.0341,17.0409,17.0136,17.0205,2700.0
2010-05-18 14:20:00,24.93,24.93,24.88,24.91,7300.0,17.0205,17.0205,16.9863,17.0068,7300.0
2010-05-18 14:25:00,24.91,24.92,24.86,24.9,11400.0,17.0068,17.0136,16.9727,17.0,11400.0
2010-05-18 14:30:00,24.9,24.93,24.86,24.9,52300.0,17.0,17.0205,16.9727,17.0,52300.0
2010-05-18 14:35:00,24.89,24.91,24.86,24.88,13000.0,16.9932,17.0068,16.9727,16.9863,13000.0
2010-05-18 14:40:00,24.89,24.94,24.87,24.94,15700.0,16.9932,17.0273,16.9795,17.0273,15700.0
2010-05-18 14:45:00,24.93,24.95,24.92,24.93,14100.0,17.0205,17.0341,17.0136,17.0205,14100.0
2010-05-18 14:50:00,24.93,24.93,24.89,24.89,4600.0,17.0205,17.0205,16.9932,16.9932,4600.0
2010-05-18 14:55:00,24.89,24.92,24.87,24.91,29200.0,16.9932,17.0136,16.9795,17.0068,29200.0
2010-05-18 15:00:00,24.9,24.9,24.84,24.86,33900.0,17.0,17.0,16.959,16.9727,33900.0
2010-05-18 15:05:00,24.85,24.89,24.84,24.87,8500.0,16.9658,16.9932,16.959,16.9795,8500.0
2010-05-18 15:10:00,24.86,24.94,24.84,24.93,5500.0,16.9727,17.0273,16.959,17.0205,5500.0
2010-05-18 15:15:00,24.92,24.95,24.92,24.94,21000.0,17.0136,17.0341,17.0136,17.0273,21000.0
2010-05-18 15:20:00,24.95,24.95,24.9,24.93,7600.0,17.0341,17.0341,17.0,17.0205,7600.0
2010-05-18 15:25:00,24.93,24.93,24.89,24.91,11400.0,17.0205,17.0205,16.9932,17.0068,11400.0
2010-05-18 15:30:00,24.91,24.92,24.89,24.9,14800.0,17.0068,17.0136,16.9932,17.0,14800.0
2010-05-18 15:35:00,24.9,24.94,24.88,24.94,34300.0,17.0,17.0273,16.9863,17.0273,34300.0
2010-05-18 15:40:00,24.95,24.96,24.94,24.96,7200.0,17.0341,17.0409,17.0273,17.0409,7200.0
2010-05-18 15:45:00,24.94,24.96,24.92,24.93,47600.0,17.0273,17.0409,17.0136,17.0205,47600.0
2010-05-18 15:50:00,24.93,24.98,24.93,24.98,41900.0,17.0205,17.0546,17.0205,17.0546,41900.0
2010-05-18 15:55:00,24.98,25.01,24.95,25.01,106600.0,17.0546,17.0751,17.0341,17.0751,106600.0
2010-05-19 09:30:00,24.85,24.89,24.69,24.8,10900.0,16.9658,16.9932,16.8566,16.9317,10900.0
2010-05-19 09:35:00,24.84,24.96,24.84,24.96,5800.0,16.959,17.0409,16.959,17.0409,5800.0
2010-05-19 09:40:00,24.95,25.13,24.9,25.11,10900.0,17.0341,17.157,17.0,17.1434,10900.0
2010-05-19 09:45:00,25.12,25.13,25.06,25.06,4200.0,17.1502,17.157,17.1092,17.1092,4200.0
2010-05-19 09:50:00,25.06,25.06,24.97,24.99,2400.0,17.1092,17.1092,17.0478,17.0614,2400.0
2010-05-19 09:55:00,24.97,24.98,24.91,24.91,1900.0,17.0478,17.0546,17.0068,17.0068,1900.0
2010-05-19 10:00:00,24.9,24.96,24.87,24.96,4600.0,17.0,17.0409,16.9795,17.0409,4600.0
2010-05-19 10:05:00,24.95,25.02,24.93,24.93,5700.0,17.0341,17.0819,17.0205,17.0205,5700.0
2010-05-19 10:10:00,24.93,24.93,24.88,24.91,3600.0,17.0205,17.0205,16.9863,17.0068,3600.0
2010-05-19 10:15:00,24.95,24.95,24.79,24.8,7500.0,17.0341,17.0341,16.9249,16.9317,7500.0
2010-05-19 10:20:00,24.8,24.81,24.73,24.74,10400.0,16.9317,16.9385,16.8839,16.8907,10400.0
2010-05-19 10:25:00,24.73,24.78,24.72,24.72,6700.0,16.8839,16.9181,16.8771,16.8771,6700.0
2010-05-19 10:30:00,24.72,24.82,24.71,24.79,14000.0,16.8771,16.9454,16.8703,16.9249,14000.0
2010-05-19 10:35:00,24.8,24.8,24.77,24.79,13600.0,16.9317,16.9317,16.9112,16.9249,13600.0
2010-05-19 10:40:00,24.81,24.83,24.73,24.81,10900.0,16.9385,16.9522,16.8839,16.9385,10900.0
2010-05-19 10:45:00,24.81,24.82,24.77,24.78,8300.0,16.9385,16.9454,16.9112,16.9181,8300.0
2010-05-19 10:50:00,24.77,24.79,24.76,24.78,3400.0,16.9112,16.9249,16.9044,16.9181,3400.0
2010-05-19 10:55:00,24.8,24.84,24.8,24.83,4600.0,16.9317,16.959,16.9317,16.9522,4600.0
2010-05-19 11:00:00,24.82,24.88,24.82,24.83,9000.0,16.9454,16.9863,16.9454,16.9522,9000.0
2010-05-19 11:05:00,24.82,24.86,24.81,24.82,6400.0,16.9454,16.9727,16.9385,16.9454,6400.0
2010-05-19 11:10:00,24.81,24.82,24.79,24.82,12500.0,16.9385,16.9454,16.9249,16.9454,12500.0
2010-05-19 11:15:00,24.83,24.85,24.79,24.81,11700.0,16.9522,16.9658,16.9249,16.9385,11700.0
2010-05-19 11:20:00,24.81,24.82,24.77,24.79,7200.0,16.9385,16.9454,16.9112,16.9249,7200.0
2010-05-19 11:25:00,24.76,24.84,24.76,24.8,6100.0,16.9044,16.959,16.9044,16.9317,6100.0
2010-05-19 11:30:00,24.8,24.8,24.77,24.8,3500.0,16.9317,16.9317,16.9112,16.9317,3500.0
2010-05-19 11:35:00,24.8,24.83,24.8,24.81,4900.0,16.9317,16.9522,16.9317,16.9385,4900.0
2010-05-19 11:40:00,24.81,24.81,24.79,24.8,5000.0,16.9385,16.9385,16.9249,16.9317,5000.0
2010-05-19 11:45:00,24.79,24.8,24.76,24.78,15300.0,16.9249,16.9317,16.9044,16.9181,15300.0
2010-05-19 11:50:00,24.78,24.84,24.78,24.83,15400.0,16.9181,16.959,16.9181,16.9522,15400.0
2010-05-19 11:55:00,24.83,24.9,24.83,24.88,3500.0,16.9522,17.0,16.9522,16.9863,3500.0
2010-05-19 12:00:00,24.87,24.87,24.85,24.86,2200.0,16.9795,16.9795,16.9658,16.9727,2200.0
2010-05-19 12:05:00,24.86,24.87,24.79,24.8,5200.0,16.9727,16.9795,16.9249,16.9317,5200.0
2010-05-19 12:10:00,24.8,24.82,24.79,24.8,2600.0,16.9317,16.9454,16.9249,16.9317,2600.0
2010-05-19 12:15:00,24.8,24.8,24.73,24.75,6300.0,16.9317,16.9317,16.8839,16.8976,6300.0
2010-05-19 12:20:00,24.75,24.83,24.75,24.81,10200.0,16.8976,16.9522,16.8976,16.9385,10200.0
2010-05-19 12:25:00,24.81,24.89,24.81,24.87,5500.0,16.9385,16.9932,16.9385,16.9795,5500.0
2010-05-19 12:30:00,24.86,24.86,24.81,24.84,1800.0,16.9727,16.9727,16.9385,16.959,1800.0
2010-05-19 12:35:00,24.84,24.88,24.82,24.83,9000.0,16.959,16.9863,16.9454,16.9522,9000.0
2010-05-19 12:40:00,24.83,24.85,24.83,24.83,1700.0,16.9522,16.9658,16.9522,16.9522,1700.0
2010-05-19 12:45:00,24.83,24.83,24.8,24.8,2000.0,16.9522,16.9522,16.9317,16.9317,2000.0
2010-05-19 12:50:00,24.78,24.86,24.78,24.85,11100.0,16.9181,16.9727,16.9181,16.9658,11100.0
2010-05-19 12:55:00,24.86,24.92,24.84,24.92,7400.0,16.9727,17.0136,16.959,17.0136,7400.0
2010-05-19 13:00:00,24.93,24.93,24.89,24.9,6900.0,17.0205,17.0205,16.9932,17.0,6900.0
2010-05-19 13:05:00,24.9,24.9,24.85,24.89,5000.0,17.0,17.0,16.9658,16.9932,5000.0
2010-05-19 13:10:00,24.87,24.89,24.86,24.87,2000.0,16.9795,16.9932,16.9727,16.9795,2000.0
2010-05-19 13:15:00,24.88,24.88,24.84,24.87,1700.0,16.9863,16.9863,16.959,16.9795,1700.0
2010-05-19 13:20:00,24.88,24.93,24.88,24.91,4700.0,16.9863,17.0205,16.9863,17.0068,4700.0
2010-05-19 13:25:00,24.92,24.93,24.89,24.9,2200.0,17.0136,17.0205,16.9932,17.0,2200.0
2010-05-19 13:30:00,24.89,24.91,24.89,24.9,1000.0,16.9932,17.0068,16.9932,17.0,1000.0
2010-05-19 13:35:00,24.89,24.9,24.89,24.9,400.0,16.9932,17.0,16.9932,17.0,400.0
2010-05-19 13:40:00,24.9,24.92,24.89,24.91,6800.0,17.0,17.0136,16.9932,17.0068,6800.0
2010-05-19 13:45:00,24.91,24.95,24.91,24.94,2400.0,17.0068,17.0341,17.0068,17.0273,2400.0
2010-05-19 13:50:00,24.93,24.94,24.91,24.91,700.0,17.0205,17.0273,17.0068,17.0068,700.0
2010-05-19 13:55:00,24.91,24.92,24.89,24.9,3200.0,17.0068,17.0136,16.9932,17.0,3200.0
2010-05-19 14:00:00,24.91,24.92,24.86,24.89,8000.0,17.0068,17.0136,16.9727,16.9932,8000.0
2010-05-19 14:05:00,24.89,24.9,24.85,24.85,3200.0,16.9932,17.0,16.9658,16.9658,3200.0
2010-05-19 14:10:00,24.86,24.87,24.84,24.86,3700.0,16.9727,16.9795,16.959,16.9727,3700.0
2010-05-19 14:15:00,24.85,24.86,24.82,24.82,1800.0,16.9658,16.9727,16.9454,16.9454,1800.0
2010-05-19 14:20:00,24.83,24.83,24.79,24.79,4700.0,16.9522,16.9522,16.9249,16.9249,4700.0
2010-05-19 14:25:00,24.79,24.83,24.77,24.83,5800.0,16.9249,16.9522,16.9112,16.9522,5800.0
2010-05-19 14:30:00,24.83,24.83,24.8,24.82,1800.0,16.9522,16.9522,16.9317,16.9454,1800.0
2010-05-19 14:35:00,24.81,24.82,24.79,24.82,4100.0,16.9385,16.9454,16.9249,16.9454,4100.0
2010-05-19 14:40:00,24.8,24.86,24.8,24.85,3700.0,16.9317,16.9727,16.9317,16.9658,3700.0
2010-05-19 14:45:00,24.84,24.9,24.84,24.89,2900.0,16.959,17.0,16.959,16.9932,2900.0
2010-05-19 14:50:00,24.87,24.89,24.84,24.86,3300.0,16.9795,16.9932,16.959,16.9727,3300.0
2010-05-19 14:55:00,24.86,24.87,24.82,24.82,2600.0,16.9727,16.9795,16.9454,16.9454,2600.0
2010-05-19 15:00:00,24.84,24.85,24.83,24.83,1900.0,16.959,16.9658,16.9522,16.9522,1900.0
2010-05-19 15:05:00,24.83,24.83,24.76,24.76,6500.0,16.9522,16.9522,16.9044,16.9044,6500.0
2010-05-19 15:10:00,24.76,24.76,24.71,24.71,7100.0,16.9044,16.9044,16.8703,16.8703,7100.0
2010-05-19 15:15:00,24.72,24.82,24.72,24.8,21000.0,16.8771,16.9454,16.8771,16.9317,21000.0
2010-05-19 15:20:00,24.8,24.83,24.75,24.76,13300.0,16.9317,16.9522,16.8976,16.9044,13300.0
2010-05-19 15:25:00,24.76,24.85,24.76,24.85,8300.0,16.9044,16.9658,16.9044,16.9658,8300.0
2010-05-19 15:30:00,24.86,24.86,24.83,24.86,5900.0,16.9727,16.9727,16.9522,16.9727,5900.0
2010-05-19 15:35:00,24.85,24.91,24.82,24.9,8800.0,16.9658,17.0068,16.9454,17.0,8800.0
2010-05-19 15:40:00,24.9,24.92,24.87,24.9,12900.0,17.0,17.0136,16.9795,17.0,12900.0
2010-05-19 15:45:00,24.88,24.89,24.84,24.86,16200.0,16.9863,16.9932,16.959,16.9727,16200.0
2010-05-19 15:50:00,24.85,24.92,24.84,24.92,19000.0,16.9658,17.0136,16.959,17.0136,19000.0
2010-05-19 15:55:00,24.92,24.92,24.87,24.91,29500.0,17.0136,17.0136,16.9795,17.0068,29500.0
2010-05-20 09:30:00,24.51,24.76,24.5,24.68,12800.0,16.7337,16.9044,16.7269,16.8498,12800.0
2010-05-20 09:35:00,24.62,24.83,24.55,24.72,9000.0,16.8088,16.9522,16.761,16.8771,9000.0
2010-05-20 09:40:00,24.67,24.77,24.66,24.66,3300.0,16.843,16.9112,16.8361,16.8361,3300.0
2010-05-20 09:45:00,24.67,24.71,24.65,24.71,4200.0,16.843,16.8703,16.8293,16.8703,4200.0
2010-05-20 09:50:00,24.72,24.8,24.71,24.76,4900.0,16.8771,16.9317,16.8703,16.9044,4900.0
2010-05-20 09:55:00,24.74,24.78,24.7,24.72,3500.0,16.8907,16.9181,16.8634,16.8771,3500.0
2010-05-20 10:00:00,24.74,24.74,24.66,24.66,2000.0,16.8907,16.8907,16.8361,16.8361,2000.0
2010-05-20 10:05:00,24.68,24.71,24.61,24.61,7900.0,16.8498,16.8703,16.802,16.802,7900.0
2010-05-20 10:10:00,24.61,24.71,24.59,24.66,20700.0,16.802,16.8703,16.7883,16.8361,20700.0
2010-05-20 10:15:00,24.66,24.73,24.65,24.7,16600.0,16.8361,16.8839,16.8293,16.8634,16600.0
2010-05-20 10:20:00,24.69,24.72,24.65,24.67,12200.0,16.8566,16.8771,16.8293,16.843,12200.0
2010-05-20 10:25:00,24.67,24.68,24.61,24.63,22000.0,16.843,16.8498,16.802,16.8156,22000.0
2010-05-20 10:30:00,24.64,24.65,24.59,24.64,26000.0,16.8225,16.8293,16.7883,16.8225,26000.0
2010-05-20 10:35:00,24.64,24.64,24.56,24.6,30800.0,16.8225,16.8225,16.7679,16.7952,30800.0
2010-05-20 10:40:00,24.6,24.62,24.56,24.6,12100.0,16.7952,16.8088,16.7679,16.7952,12100.0
2010-05-20 10:45:00,24.6,24.62,24.59,24.61,4500.0,16.7952,16.8088,16.7883,16.802,4500.0
2010-05-20 10:50:00,24.6,24.6,24.55,24.56,8300.0,16.7952,16.7952,16.761,16.7679,8300.0
2010-05-20 10:55:00,24.56,24.57,24.54,24.54,3500.0,16.7679,16.7747,16.7542,16.7542,3500.0
2010-05-20 11:00:00,24.55,24.6,24.54,24.55,6000.0,16.761,16.7952,16.7542,16.761,6000.0
2010-05-20 11:05:00,24.54,24.59,24.54,24.58,5100.0,16.7542,16.7883,16.7542,16.7815,5100.0
2010-05-20 11:10:00,24.57,24.58,24.54,24.54,28700.0,16.7747,16.7815,16.7542,16.7542,28700.0
2010-05-20 11:15:00,24.54,24.57,24.53,24.55,28300.0,16.7542,16.7747,16.7474,16.761,28300.0
2010-05-20 11:20:00,24.56,24.58,24.51,24.58,21400.0,16.7679,16.7815,16.7337,16.7815,21400.0
2010-05-20 11:25:00,24.57,24.6,24.55,24.6,6200.0,16.7747,16.7952,16.761,16.7952,6200.0
2010-05-20 11:30:00,24.6,24.62,24.58,24.58,3600.0,16.7952,16.8088,16.7815,16.7815,3600.0
2010-05-20 11:35:00,24.59,24.61,24.59,24.61,10500.0,16.7883,16.802,16.7883,16.802,10500.0
2010-05-20 11:40:00,24.6,24.61,24.6,24.6,9200.0,16.7952,16.802,16.7952,16.7952,9200.0
2010-05-20 11:45:00,24.61,24.62,24.6,24.62,10000.0,16.802,16.8088,16.7952,16.8088,10000.0
2010-05-20 11:50:00,24.62,24.63,24.6,24.61,15600.0,16.8088,16.8156,16.7952,16.802,15600.0
2010-05-20 11:55:00,24.62,24.62,24.6,24.61,6600.0,16.8088,16.8088,16.7952,16.802,6600.0
2010-05-20 12:00:00,24.6,24.61,24.58,24.6,7000.0,16.7952,16.802,16.7815,16.7952,7000.0
2010-05-20 12:05:00,24.6,24.62,24.6,24.61,6500.0,16.7952,16.8088,16.7952,16.802,6500.0
2010-05-20 12:10:00,24.61,24.62,24.6,24.6,5100.0,16.802,16.8088,16.7952,16.7952,5100.0
2010-05-20 12:15:00,24.6,24.62,24.58,24.6,16900.0,16.7952,16.8088,16.7815,16.7952,16900.0
2010-05-20 12:20:00,24.6,24.62,24.6,24.6,7300.0,16.7952,16.8088,16.7952,16.7952,7300.0
2010-05-20 12:25:00,24.6,24.62,24.6,24.61,7400.0,16.7952,16.8088,16.7952,16.802,7400.0
2010-05-20 12:30:00,24.61,24.62,24.6,24.61,3300.0,16.802,16.8088,16.7952,16.802,3300.0
2010-05-20 12:35:00,24.6,24.62,24.6,24.62,9300.0,16.7952,16.8088,16.7952,16.8088,9300.0
2010-05-20 12:40:00,24.62,24.62,24.6,24.6,7400.0,16.8088,16.8088,16.7952,16.7952,7400.0
2010-05-20 12:45:00,24.6,24.62,24.6,24.6,5400.0,16.7952,16.8088,16.7952,16.7952,5400.0
2010-05-20 12:50:00,24.6,24.61,24.58,24.6,19300.0,16.7952,16.802,16.7815,16.7952,19300.0
2010-05-20 12:55:00,24.6,24.61,24.59,24.6,14400.0,16.7952,16.802,16.7883,16.7952,14400.0
2010-05-20 13:00:00,24.6,24.61,24.57,24.61,11100.0,16.7952,16.802,16.7747,16.802,11100.0
2010-05-20 13:05:00,24.6,24.6,24.57,24.57,6800.0,16.7952,16.7952,16.7747,16.7747,6800.0
2010-05-20 13:10:00,24.56,24.57,24.55,24.56,8900.0,16.7679,16.7747,16.761,16.7679,8900.0
2010-05-20 13:15:00,24.55,24.56,24.55,24.55,3700.0,16.761,16.7679,16.761,16.761,3700.0
2010-05-20 13:20:00,24.56,24.57,24.55,24.56,10300.0,16.7679,16.7747,16.761,16.7679,10300.0
2010-05-20 13:25:00,24.56,24.58,24.55,24.55,17000.0,16.7679,16.7815,16.761,16.761,17000.0
2010-05-20 13:30:00,24.55,24.59,24.55,24.57,12600.0,16.761,16.7883,16.761,16.7747,12600.0
2010-05-20 13:35:00,24.57,24.58,24.55,24.55,4200.0,16.7747,16.7815,16.761,16.761,4200.0
2010-05-20 13:40:00,24.55,24.57,24.55,24.57,13800.0,16.761,16.7747,16.761,16.7747,13800.0
2010-05-20 13:45:00,24.57,24.57,24.55,24.55,19000.0,16.7747,16.7747,16.761,16.761,19000.0
2010-05-20 13:50:00,24.55,24.56,24.52,24.54,18500.0,16.761,16.7679,16.7405,16.7542,18500.0
2010-05-20 13:55:00,24.55,24.56,24.54,24.56,8800.0,16.761,16.7679,16.7542,16.7679,8800.0
2010-05-20 14:00:00,24.56,24.56,24.52,24.55,23600.0,16.7679,16.7679,16.7405,16.761,23600.0
2010-05-20 14:05:00,24.55,24.55,24.5,24.51,9900.0,16.761,16.761,16.7269,16.7337,9900.0
2010-05-20 14:10:00,24.52,24.58,24.52,24.56,22900.0,16.7405,16.7815,16.7405,16.7679,22900.0
2010-05-20 14:15:00,24.55,24.56,24.51,24.55,17900.0,16.761,16.7679,16.7337,16.761,17900.0
2010-05-20 14:20:00,24.56,24.59,24.54,24.55,16600.0,16.7679,16.7883,16.7542,16.761,16600.0
2010-05-20 14:25:00,24.56,24.57,24.5,24.52,36900.0,16.7679,16.7747,16.7269,16.7405,36900.0
2010-05-20 14:30:00,24.51,24.55,24.5,24.54,10200.0,16.7337,16.761,16.7269,16.7542,10200.0
2010-05-20 14:35:00,24.54,24.61,24.53,24.61,26300.0,16.7542,16.802,16.7474,16.802,26300.0
2010-05-20 14:40:00,24.6,24.64,24.58,24.63,42100.0,16.7952,16.8225,16.7815,16.8156,42100.0
2010-05-20 14:45:00,24.63,24.64,24.6,24.63,9800.0,16.8156,16.8225,16.7952,16.8156,9800.0
2010-05-20 14:50:00,24.61,24.63,24.6,24.6,12100.0,16.802,16.8156,16.7952,16.7952,12100.0
2010-05-20 14:55:00,24.6,24.61,24.58,24.58,20800.0,16.7952,16.802,16.7815,16.7815,20800.0
2010-05-20 15:00:00,24.58,24.61,24.56,24.6,15900.0,16.7815,16.802,16.7679,16.7952,15900.0
2010-05-20 15:05:00,24.6,24.61,24.52,24.55,26400.0,16.7952,16.802,16.7405,16.761,26400.0
2010-05-20 15:10:00,24.54,24.54,24.52,24.52,2900.0,16.7542,16.7542,16.7405,16.7405,2900.0
2010-05-20 15:15:00,24.52,24.56,24.51,24.54,12800.0,16.7405,16.7679,16.7337,16.7542,12800.0
2010-05-20 15:20:00,24.54,24.54,24.5,24.53,13600.0,16.7542,16.7542,16.7269,16.7474,13600.0
2010-05-20 15:25:00,24.53,24.56,24.52,24.53,13700.0,16.7474,16.7679,16.7405,16.7474,13700.0
2010-05-20 15:30:00,24.52,24.55,24.51,24.53,14800.0,16.7405,16.761,16.7337,16.7474,14800.0
2010-05-20 15:35:00,24.52,24.55,24.52,24.54,34700.0,16.7405,16.761,16.7405,16.7542,34700.0
2010-05-20 15:40:00,24.54,24.54,24.53,24.53,22400.0,16.7542,16.7542,16.7474,16.7474,22400.0
2010-05-20 15:45:00,24.53,24.55,24.5,24.54,63900.0,16.7474,16.761,16.7269,16.7542,63900.0
2010-05-20 15:50:00,24.55,24.55,24.48,24.5,58500.0,16.761,16.761,16.7132,16.7269,58500.0
2010-05-20 15:55:00,24.49,24.51,24.47,24.47,144600.0,16.7201,16.7337,16.7064,16.7064,144600.0
2010-05-21 09:30:00,24.17,24.18,23.93,24.01,9000.0,16.5016,16.5084,16.3377,16.3924,9000.0
2010-05-21 09:35:00,24.01,24.38,24.01,24.38,10900.0,16.3924,16.645,16.3924,16.645,10900.0
2010-05-21 09:40:00,24.35,24.43,24.23,24.23,9900.0,16.6245,16.6791,16.5426,16.5426,9900.0
2010-05-21 09:45:00,24.27,24.36,24.27,24.35,8200.0,16.5699,16.6313,16.5699,16.6245,8200.0
2010-05-21 09:50:00,24.39,24.41,24.32,24.35,9900.0,16.6518,16.6654,16.604,16.6245,9900.0
2010-05-21 09:55:00,24.31,24.46,24.31,24.36,11700.0,16.5972,16.6996,16.5972,16.6313,11700.0
2010-05-21 10:00:00,24.36,24.37,24.3,24.32,5900.0,16.6313,16.6381,16.5903,16.604,5900.0
2010-05-21 10:05:00,24.32,24.4,24.32,24.35,17800.0,16.604,16.6586,16.604,16.6245,17800.0
2010-05-21 10:10:00,24.33,24.41,24.33,24.4,26400.0,16.6108,16.6654,16.6108,16.6586,26400.0
2010-05-21 10:15:00,24.4,24.45,24.38,24.41,16000.0,16.6586,16.6928,16.645,16.6654,16000.0
2010-05-21 10:20:00,24.42,24.44,24.37,24.39,15500.0,16.6723,16.6859,16.6381,16.6518,15500.0
2010-05-21 10:25:00,24.39,24.43,24.37,24.39,20900.0,16.6518,16.6791,16.6381,16.6518,20900.0
2010-05-21 10:30:00,24.41,24.44,24.37,24.39,10200.0,16.6654,16.6859,16.6381,16.6518,10200.0
2010-05-21 10:35:00,24.39,24.42,24.33,24.38,51800.0,16.6518,16.6723,16.6108,16.645,51800.0
2010-05-21 10:40:00,24.4,24.42,24.38,24.4,14900.0,16.6586,16.6723,16.645,16.6586,14900.0
2010-05-21 10:45:00,24.4,24.44,24.38,24.4,15400.0,16.6586,16.6859,16.645,16.6586,15400.0
2010-05-21 10:50:00,24.41,24.44,24.38,24.41,12300.0,16.6654,16.6859,16.645,16.6654,12300.0
2010-05-21 10:55:00,24.42,24.42,24.39,24.4,6100.0,16.6723,16.6723,16.6518,16.6586,6100.0
2010-05-21 11:00:00,24.4,24.45,24.39,24.41,8100.0,16.6586,16.6928,16.6518,16.6654,8100.0
2010-05-21 11:05:00,24.42,24.42,24.4,24.4,4400.0,16.6723,16.6723,16.6586,16.6586,4400.0
2010-05-21 11:10:00,24.4,24.41,24.37,24.41,9500.0,16.6586,16.6654,16.6381,16.6654,9500.0
2010-05-21 11:15:00,24.4,24.43,24.4,24.42,9700.0,16.6586,16.6791,16.6586,16.6723,9700.0
2010-05-21 11:20:00,24.43,24.52,24.41,24.48,7400.0,16.6791,16.7405,16.6654,16.7132,7400.0
2010-05-21 11:25:00,24.47,24.47,24.41,24.43,3900.0,16.7064,16.7064,16.6654,16.6791,3900.0
2010-05-21 11:30:00,24.43,24.45,24.41,24.43,6600.0,16.6791,16.6928,16.6654,16.6791,6600.0
2010-05-21 11:35:00,24.41,24.54,24.41,24.54,7500.0,16.6654,16.7542,16.6654,16.7542,7500.0
2010-05-21 11:40:00,24.53,24.56,24.51,24.53,5500.0,16.7474,16.7679,16.7337,16.7474,5500.0
2010-05-21 11:45:00,24.54,24.59,24.51,24.52,5000.0,16.7542,16.7883,16.7337,16.7405,5000.0
2010-05-21 11:50:00,24.53,24.6,24.53,24.58,4200.0,16.7474,16.7952,16.7474,16.7815,4200.0
2010-05-21 11:55:00,24.57,24.58,24.54,24.54,3500.0,16.7747,16.7815,16.7542,16.7542,3500.0
2010-05-21 12:00:00,24.54,24.54,24.47,24.5,25900.0,16.7542,16.7542,16.7064,16.7269,25900.0
2010-05-21 12:05:00,24.48,24.5,24.47,24.5,33500.0,16.7132,16.7269,16.7064,16.7269,33500.0
2010-05-21 12:10:00,24.5,24.5,24.46,24.48,8600.0,16.7269,16.7269,16.6996,16.7132,8600.0
2010-05-21 12:15:00,24.49,24.53,24.49,24.51,4000.0,16.7201,16.7474,16.7201,16.7337,4000.0
2010-05-21 12:20:00,24.52,24.52,24.49,24.5,31700.0,16.7405,16.7405,16.7201,16.7269,31700.0
2010-05-21 12:25:00,24.5,24.52,24.5,24.52,8800.0,16.7269,16.7405,16.7269,16.7405,8800.0
2010-05-21 12:30:00,24.52,24.53,24.47,24.49,4600.0,16.7405,16.7474,16.7064,16.7201,4600.0
2010-05-21 12:35:00,24.49,24.54,24.49,24.53,2900.0,16.7201,16.7542,16.7201,16.7474,2900.0
2010-05-21 12:40:00,24.52,24.53,24.52,24.52,800.0,16.7405,16.7474,16.7405,16.7405,800.0
2010-05-21 12:45:00,24.52,24.52,24.46,24.46,2500.0,16.7405,16.7405,16.6996,16.6996,2500.0
2010-05-21 12:50:00,24.47,24.53,24.47,24.52,5100.0,16.7064,16.7474,16.7064,16.7405,5100.0
2010-05-21 12:55:00,24.51,24.51,24.48,24.49,3200.0,16.7337,16.7337,16.7132,16.7201,3200.0
2010-05-21 13:00:00,24.49,24.5,24.47,24.48,10100.0,16.7201,16.7269,16.7064,16.7132,10100.0
2010-05-21 13:05:00,24.48,24.51,24.47,24.51,5900.0,16.7132,16.7337,16.7064,16.7337,5900.0
2010-05-21 13:10:00,24.51,24.51,24.5,24.5,12900.0,16.7337,16.7337,16.7269,16.7269,12900.0
2010-05-21 13:15:00,24.5,24.51,24.48,24.49,11400.0,16.7269,16.7337,16.7132,16.7201,11400.0
2010-05-21 13:20:00,24.49,24.49,24.42,24.42,7700.0,16.7201,16.7201,16.6723,16.6723,7700.0
2010-05-21 13:25:00,24.43,24.46,24.42,24.45,12900.0,16.6791,16.6996,16.6723,16.6928,12900.0
2010-05-21 13:30:00,24.45,24.46,24.43,24.46,6800.0,16.6928,16.6996,16.6791,16.6996,6800.0
2010-05-21 13:35:00,24.47,24.5,24.46,24.48,29000.0,16.7064,16.7269,16.6996,16.7132,29000.0
2010-05-21 13:40:00,24.47,24.49,24.46,24.47,7100.0,16.7064,16.7201,16.6996,16.7064,7100.0
2010-05-21 13:45:00,24.49,24.5,24.46,24.46,4300.0,16.7201,16.7269,16.6996,16.6996,4300.0
2010-05-21 13:50:00,24.47,24.5,24.47,24.5,4700.0,16.7064,16.7269,16.7064,16.7269,4700.0
2010-05-21 13:55:00,24.5,24.51,24.49,24.5,2400.0,16.7269,16.7337,16.7201,16.7269,2400.0
2010-05-21 14:00:00,24.49,24.5,24.47,24.48,2300.0,16.7201,16.7269,16.7064,16.7132,2300.0
2010-05-21 14:05:00,24.48,24.48,24.45,24.47,5600.0,16.7132,16.7132,16.6928,16.7064,5600.0
2010-05-21 14:10:00,24.47,24.48,24.44,24.45,4400.0,16.7064,16.7132,16.6859,16.6928,4400.0
2010-05-21 14:15:00,24.46,24.47,24.43,24.43,10200.0,16.6996,16.7064,16.6791,16.6791,10200.0
2010-05-21 14:20:00,24.44,24.47,24.43,24.47,8700.0,16.6859,16.7064,16.6791,16.7064,8700.0
2010-05-21 14:25:00,24.46,24.47,24.43,24.47,4200.0,16.6996,16.7064,16.6791,16.7064,4200.0
2010-05-21 14:30:00,24.48,24.51,24.48,24.5,1300.0,16.7132,16.7337,16.7132,16.7269,1300.0
2010-05-21 14:35:00,24.5,24.51,24.47,24.47,2600.0,16.7269,16.7337,16.7064,16.7064,2600.0
2010-05-21 14:40:00,24.47,24.49,24.43,24.43,6600.0,16.7064,16.7201,16.6791,16.6791,6600.0
2010-05-21 14:45:00,24.43,24.43,24.31,24.37,5800.0,16.6791,16.6791,16.5972,16.6381,5800.0
2010-05-21 14:50:00,24.38,24.41,24.33,24.35,5600.0,16.645,16.6654,16.6108,16.6245,5600.0
2010-05-21 14:55:00,24.33,24.4,24.3,24.4,18100.0,16.6108,16.6586,16.5903,16.6586,18100.0
2010-05-21 15:00:00,24.41,24.46,24.4,24.45,9200.0,16.6654,16.6996,16.6586,16.6928,9200.0
2010-05-21 15:05:00,24.45,24.46,24.45,24.45,7200.0,16.6928,16.6996,16.6928,16.6928,7200.0
2010-05-21 15:10:00,24.45,24.46,24.43,24.43,9400.0,16.6928,16.6996,16.6791,16.6791,9400.0
2010-05-21 15:15:00,24.43,24.44,24.35,24.35,24300.0,16.6791,16.6859,16.6245,16.6245,24300.0
2010-05-21 15:20:00,24.36,24.4,24.35,24.35,15300.0,16.6313,16.6586,16.6245,16.6245,15300.0
2010-05-21 15:25:00,24.36,24.4,24.35,24.36,9700.0,16.6313,16.6586,16.6245,16.6313,9700.0
2010-05-21 15:30:00,24.37,24.38,24.34,24.36,14800.0,16.6381,16.645,16.6177,16.6313,14800.0
2010-05-21 15:35:00,24.36,24.36,24.35,24.35,8300.0,16.6313,16.6313,16.6245,16.6245,8300.0
2010-05-21 15:40:00,24.35,24.47,24.35,24.46,11400.0,16.6245,16.7064,16.6245,16.6996,11400.0
2010-05-21 15:45:00,24.47,24.51,24.43,24.43,24700.0,16.7064,16.7337,16.6791,16.6791,24700.0
2010-05-21 15:50:00,24.44,24.54,24.43,24.52,29900.0,16.6859,16.7542,16.6791,16.7405,29900.0
2010-05-21 15:55:00,24.52,24.67,24.52,24.67,52300.0,16.7405,16.843,16.7405,16.843,52300.0
2010-05-24 09:30:00,24.52,24.58,24.51,24.53,3500.0,16.7405,16.7815,16.7337,16.7474,3500.0
2010-05-24 09:35:00,24.53,24.55,24.4,24.4,3500.0,16.7474,16.761,16.6586,16.6586,3500.0
2010-05-24 09:40:00,24.45,24.5,24.45,24.47,4100.0,16.6928,16.7269,16.6928,16.7064,4100.0
2010-05-24 09:45:00,24.46,24.51,24.45,24.5,3300.0,16.6996,16.7337,16.6928,16.7269,3300.0
2010-05-24 09:50:00,24.51,24.53,24.48,24.5,4100.0,16.7337,16.7474,16.7132,16.7269,4100.0
2010-05-24 09:55:00,24.47,24.47,24.45,24.46,2300.0,16.7064,16.7064,16.6928,16.6996,2300.0
2010-05-24 10:00:00,24.48,24.55,24.48,24.5,5400.0,16.7132,16.761,16.7132,16.7269,5400.0
2010-05-24 10:05:00,24.52,24.57,24.47,24.51,4200.0,16.7405,16.7747,16.7064,16.7337,4200.0
2010-05-24 10:10:00,24.5,24.58,24.5,24.58,5500.0,16.7269,16.7815,16.7269,16.7815,5500.0
2010-05-24 10:15:00,24.59,24.61,24.57,24.6,3700.0,16.7883,16.802,16.7747,16.7952,3700.0
2010-05-24 10:20:00,24.6,24.63,24.54,24.54,6100.0,16.7952,16.8156,16.7542,16.7542,6100.0
2010-05-24 10:25:00,24.54,24.56,24.54,24.55,1700.0,16.7542,16.7679,16.7542,16.761,1700.0
2010-05-24 10:30:00,24.56,24.59,24.56,24.59,2500.0,16.7679,16.7883,16.7679,16.7883,2500.0
2010-05-24 10:35:00,24.61,24.64,24.61,24.63,4200.0,16.802,16.8225,16.802,16.8156,4200.0
2010-05-24 10:40:00,24.65,24.67,24.65,24.67,4100.0,16.8293,16.843,16.8293,16.843,4100.0
2010-05-24 10:45:00,24.66,24.67,24.6,24.61,2500.0,16.8361,16.843,16.7952,16.802,2500.0
2010-05-24 10:50:00,24.6,24.6,24.55,24.59,2800.0,16.7952,16.7952,16.761,16.7883,2800.0
2010-05-24 10:55:00,24.57,24.58,24.54,24.54,1400.0,16.7747,16.7815,16.7542,16.7542,1400.0
2010-05-24 11:00:00,24.54,24.54,24.54,24.54,500.0,16.7542,16.7542,16.7542,16.7542,500.0
2010-05-24 11:05:00,24.52,24.55,24.52,24.52,1800.0,16.7405,16.761,16.7405,16.7405,1800.0
2010-05-24 11:10:00,24.52,24.53,24.5,24.5,4600.0,16.7405,16.7474,16.7269,16.7269,4600.0
2010-05-24 11:15:00,24.5,24.52,24.48,24.52,7400.0,16.7269,16.7405,16.7132,16.7405,7400.0
2010-05-24 11:20:00,24.52,24.54,24.51,24.54,3200.0,16.7405,16.7542,16.7337,16.7542,3200.0
2010-05-24 11:25:00,24.54,24.54,24.51,24.52,3300.0,16.7542,16.7542,16.7337,16.7405,3300.0
2010-05-24 11:30:00,24.52,24.54,24.52,24.53,1500.0,16.7405,16.7542,16.7405,16.7474,1500.0
2010-05-24 11:35:00,24.54,24.59,24.54,24.59,4200.0,16.7542,16.7883,16.7542,16.7883,4200.0
2010-05-24 11:40:00,24.6,24.64,24.6,24.64,5200.0,16.7952,16.8225,16.7952,16.8225,5200.0
2010-05-24 11:45:00,24.63,24.64,24.62,24.62,1600.0,16.8156,16.8225,16.8088,16.8088,1600.0
2010-05-24 11:50:00,24.63,24.66,24.63,24.63,2200.0,16.8156,16.8361,16.8156,16.8156,2200.0
2010-05-24 11:55:00,24.62,24.66,24.61,24.64,2600.0,16.8088,16.8361,16.802,16.8225,2600.0
2010-05-24 12:00:00,24.63,24.65,24.61,24.65,4000.0,16.8156,16.8293,16.802,16.8293,4000.0
2010-05-24 12:05:00,24.65,24.67,24.65,24.66,2300.0,16.8293,16.843,16.8293,16.8361,2300.0
2010-05-24 12:10:00,24.65,24.66,24.62,24.62,2300.0,16.8293,16.8361,16.8088,16.8088,2300.0
2010-05-24 12:15:00,24.63,24.63,24.58,24.59,1200.0,16.8156,16.8156,16.7815,16.7883,1200.0
2010-05-24 12:20:00,24.6,24.6,24.58,24.58,900.0,16.7952,16.7952,16.7815,16.7815,900.0
2010-05-24 12:25:00,24.58,24.6,24.58,24.6,1500.0,16.7815,16.7952,16.7815,16.7952,1500.0
2010-05-24 12:30:00,24.61,24.61,24.58,24.58,600.0,16.802,16.802,16.7815,16.7815,600.0
2010-05-24 12:35:00,24.59,24.6,24.56,24.6,4500.0,16.7883,16.7952,16.7679,16.7952,4500.0
2010-05-24 12:40:00,24.6,24.6,24.59,24.6,1700.0,16.7952,16.7952,16.7883,16.7952,1700.0
2010-05-24 12:45:00,24.59,24.6,24.58,24.6,3800.0,16.7883,16.7952,16.7815,16.7952,3800.0
2010-05-24 12:50:00,24.61,24.61,24.6,24.6,1800.0,16.802,16.802,16.7952,16.7952,1800.0
2010-05-24 12:55:00,24.6,24.61,24.6,24.61,800.0,16.7952,16.802,16.7952,16.802,800.0
2010-05-24 13:00:00,24.6,24.6,24.6,24.6,1100.0,16.7952,16.7952,16.7952,16.7952,1100.0
2010-05-24 13:05:00,24.6,24.6,24.56,24.58,2800.0,16.7952,16.7952,16.7679,16.7815,2800.0
2010-05-24 13:10:00,24.58,24.58,24.57,24.57,1300.0,16.7815,16.7815,16.7747,16.7747,1300.0
2010-05-24 13:15:00,24.56,24.58,24.54,24.55,3900.0,16.7679,16.7815,16.7542,16.761,3900.0
2010-05-24 13:20:00,24.55,24.59,24.55,24.58,8400.0,16.761,16.7883,16.761,16.7815,8400.0
2010-05-24 13:25:00,24.59,24.6,24.58,24.59,5500.0,16.7883,16.7952,16.7815,16.7883,5500.0
2010-05-24 13:30:00,24.6,24.61,24.59,24.59,3300.0,16.7952,16.802,16.7883,16.7883,3300.0
2010-05-24 13:35:00,24.59,24.62,24.58,24.61,7800.0,16.7883,16.8088,16.7815,16.802,7800.0
2010-05-24 13:40:00,24.61,24.61,24.59,24.61,600.0,16.802,16.802,16.7883,16.802,600.0
2010-05-24 13:45:00,24.6,24.61,24.57,24.59,7400.0,16.7952,16.802,16.7747,16.7883,7400.0
2010-05-24 13:50:00,24.6,24.61,24.58,24.61,6800.0,16.7952,16.802,16.7815,16.802,6800.0
2010-05-24 13:55:00,24.6,24.61,24.59,24.61,3300.0,16.7952,16.802,16.7883,16.802,3300.0
2010-05-24 14:00:00,24.62,24.65,24.61,24.63,2300.0,16.8088,16.8293,16.802,16.8156,2300.0
2010-05-24 14:05:00,24.61,24.63,24.59,24.62,6900.0,16.802,16.8156,16.7883,16.8088,6900.0
2010-05-24 14:10:00,24.62,24.64,24.62,24.62,2300.0,16.8088,16.8225,16.8088,16.8088,2300.0
2010-05-24 14:15:00,24.63,24.63,24.62,24.62,800.0,16.8156,16.8156,16.8088,16.8088,800.0
2010-05-24 14:20:00,24.62,24.62,24.6,24.6,1200.0,16.8088,16.8088,16.7952,16.7952,1200.0
2010-05-24 14:25:00,24.61,24.61,24.6,24.6,3500.0,16.802,16.802,16.7952,16.7952,3500.0
2010-05-24 14:30:00,24.61,24.63,24.6,24.63,1500.0,16.802,16.8156,16.7952,16.8156,1500.0
2010-05-24 14:35:00,24.64,24.64,24.6,24.61,2200.0,16.8225,16.8225,16.7952,16.802,2200.0
2010-05-24 14:40:00,24.61,24.61,24.59,24.6,5100.0,16.802,16.802,16.7883,16.7952,5100.0
2010-05-24 14:45:00,24.6,24.6,24.57,24.59,2600.0,16.7952,16.7952,16.7747,16.7883,2600.0
2010-05-24 14:50:00,24.57,24.58,24.56,24.56,1600.0,16.7747,16.7815,16.7679,16.7679,1600.0
2010-05-24 14:55:00,24.57,24.59,24.57,24.57,6800.0,16.7747,16.7883,16.7747,16.7747,6800.0
2010-05-24 15:00:00,24.57,24.59,24.57,24.59,15400.0,16.7747,16.7883,16.7747,16.7883,15400.0
2010-05-24 15:05:00,24.59,24.6,24.56,24.59,23400.0,16.7883,16.7952,16.7679,16.7883,23400.0
2010-05-24 15:10:00,24.59,24.6,24.58,24.6,4900.0,16.7883,16.7952,16.7815,16.7952,4900.0
2010-05-24 15:15:00,24.6,24.6,24.59,24.6,2100.0,16.7952,16.7952,16.7883,16.7952,2100.0
2010-05-24 15:20:00,24.6,24.61,24.59,24.59,10000.0,16.7952,16.802,16.7883,16.7883,10000.0
2010-05-24 15:25:00,24.6,24.61,24.6,24.6,2400.0,16.7952,16.802,16.7952,16.7952,2400.0
2010-05-24 15:30:00,24.6,24.62,24.6,24.61,5100.0,16.7952,16.8088,16.7952,16.802,5100.0
2010-05-24 15:35:00,24.61,24.62,24.6,24.6,4300.0,16.802,16.8088,16.7952,16.7952,4300.0
2010-05-24 15:40:00,24.6,24.61,24.6,24.6,4400.0,16.7952,16.802,16.7952,16.7952,4400.0
2010-05-24 15:45:00,24.6,24.6,24.47,24.47,35000.0,16.7952,16.7952,16.7064,16.7064,35000.0
2010-05-24 15:50:00,24.47,24.48,24.42,24.44,23100.0,16.7064,16.7132,16.6723,16.6859,23100.0
2010-05-24 15:55:00,24.43,24.44,24.43,24.43,58300.0,16.6791,16.6859,16.6791,16.6791,58300.0
2010-05-25 09:30:00,23.85,24.06,23.85,24.01,13500.0,16.2831,16.4265,16.2831,16.3924,13500.0
2010-05-25 09:35:00,23.98,24.01,23.85,23.88,7600.0,16.3719,16.3924,16.2831,16.3036,7600.0
2010-05-25 09:40:00,23.82,23.85,23.66,23.83,14100.0,16.2626,16.2831,16.1534,16.2695,14100.0
2010-05-25 09:45:00,23.83,23.93,23.78,23.9,17600.0,16.2695,16.3377,16.2353,16.3173,17600.0
2010-05-25 09:50:00,23.9,23.93,23.9,23.9,8900.0,16.3173,16.3377,16.3173,16.3173,8900.0
2010-05-25 09:55:00,23.89,23.92,23.87,23.87,12900.0,16.3104,16.3309,16.2968,16.2968,12900.0
2010-05-25 10:00:00,23.83,23.93,23.83,23.91,7100.0,16.2695,16.3377,16.2695,16.3241,7100.0
2010-05-25 10:05:00,23.9,23.9,23.81,23.83,8900.0,16.3173,16.3173,16.2558,16.2695,8900.0
2010-05-25 10:10:00,23.82,23.84,23.78,23.83,4200.0,16.2626,16.2763,16.2353,16.2695,4200.0
2010-05-25 10:15:00,23.84,23.89,23.83,23.87,3700.0,16.2763,16.3104,16.2695,16.2968,3700.0
2010-05-25 10:20:00,23.87,23.93,23.87,23.9,13100.0,16.2968,16.3377,16.2968,16.3173,13100.0
2010-05-25 10:25:00,23.92,23.93,23.86,23.86,4800.0,16.3309,16.3377,16.2899,16.2899,4800.0
2010-05-25 10:30:00,23.86,23.9,23.83,23.85,2900.0,16.2899,16.3173,16.2695,16.2831,2900.0
2010-05-25 10:35:00,23.85,23.88,23.85,23.86,2400.0,16.2831,16.3036,16.2831,16.2899,2400.0
2010-05-25 10:40:00,23.85,23.86,23.84,23.85,1300.0,16.2831,16.2899,16.2763,16.2831,1300.0
2010-05-25 10:45:00,23.83,23.88,23.83,23.84,2600.0,16.2695,16.3036,16.2695,16.2763,2600.0
2010-05-25 10:50:00,23.85,23.86,23.8,23.81,6700.0,16.2831,16.2899,16.249,16.2558,6700.0
2010-05-25 10:55:00,23.8,23.87,23.8,23.85,2600.0,16.249,16.2968,16.249,16.2831,2600.0
2010-05-25 11:00:00,23.86,23.87,23.85,23.86,3700.0,16.2899,16.2968,16.2831,16.2899,3700.0
2010-05-25 11:05:00,23.86,23.91,23.86,23.88,4800.0,16.2899,16.3241,16.2899,16.3036,4800.0
2010-05-25 11:10:00,23.86,23.87,23.84,23.85,2000.0,16.2899,16.2968,16.2763,16.2831,2000.0
2010-05-25 11:15:00,23.86,23.88,23.84,23.84,3300.0,16.2899,16.3036,16.2763,16.2763,3300.0
2010-05-25 11:20:00,23.84,23.84,23.81,23.82,5000.0,16.2763,16.2763,16.2558,16.2626,5000.0
2010-05-25 11:25:00,23.82,23.84,23.81,23.84,1400.0,16.2626,16.2763,16.2558,16.2763,1400.0
2010-05-25 11:30:00,23.84,23.85,23.83,23.83,2800.0,16.2763,16.2831,16.2695,16.2695,2800.0
2010-05-25 11:35:00,23.83,23.84,23.83,23.83,2900.0,16.2695,16.2763,16.2695,16.2695,2900.0
2010-05-25 11:40:00,23.84,23.89,23.84,23.86,4200.0,16.2763,16.3104,16.2763,16.2899,4200.0
2010-05-25 11:45:00,23.85,23.88,23.85,23.86,5000.0,16.2831,16.3036,16.2831,16.2899,5000.0
2010-05-25 11:50:00,23.87,23.88,23.86,23.87,3300.0,16.2968,16.3036,16.2899,16.2968,3300.0
2010-05-25 11:55:00,23.88,23.9,23.88,23.9,1800.0,16.3036,16.3173,16.3036,16.3173,1800.0
2010-05-25 12:00:00,23.9,23.92,23.9,23.92,2300.0,16.3173,16.3309,16.3173,16.3309,2300.0
2010-05-25 12:05:00,23.92,23.93,23.91,23.91,6500.0,16.3309,16.3377,16.3241,16.3241,6500.0
2010-05-25 12:10:00,23.91,23.91,23.89,23.91,5600.0,16.3241,16.3241,16.3104,16.3241,5600.0
2010-05-25 12:15:00,23.92,23.92,23.88,23.88,7600.0,16.3309,16.3309,16.3036,16.3036,7600.0
2010-05-25 12:20:00,23.89,23.9,23.86,23.86,5200.0,16.3104,16.3173,16.2899,16.2899,5200.0
2010-05-25 12:25:00,23.87,23.9,23.85,23.85,4800.0,16.2968,16.3173,16.2831,16.2831,4800.0
2010-05-25 12:30:00,23.86,23.88,23.85,23.85,2400.0,16.2899,16.3036,16.2831,16.2831,2400.0
2010-05-25 12:35:00,23.86,23.88,23.86,23.87,800.0,16.2899,16.3036,16.2899,16.2968,800.0
2010-05-25 12:40:00,23.87,23.87,23.83,23.83,2900.0,16.2968,16.2968,16.2695,16.2695,2900.0
2010-05-25 12:45:00,23.81,23.88,23.81,23.88,3400.0,16.2558,16.3036,16.2558,16.3036,3400.0
2010-05-25 12:50:00,23.88,23.88,23.85,23.86,2800.0,16.3036,16.3036,16.2831,16.2899,2800.0
2010-05-25 12:55:00,23.86,23.89,23.86,23.87,2900.0,16.2899,16.3104,16.2899,16.2968,2900.0
2010-05-25 13:00:00,23.88,23.89,23.84,23.85,4500.0,16.3036,16.3104,16.2763,16.2831,4500.0
2010-05-25 13:05:00,23.86,23.86,23.83,23.83,3000.0,16.2899,16.2899,16.2695,16.2695,3000.0
2010-05-25 13:10:00,23.83,23.87,23.81,23.86,6000.0,16.2695,16.2968,16.2558,16.2899,6000.0
2010-05-25 13:15:00,23.87,23.89,23.86,23.88,6900.0,16.2968,16.3104,16.2899,16.3036,6900.0
2010-05-25 13:20:00,23.89,23.9,23.86,23.88,5400.0,16.3104,16.3173,16.2899,16.3036,5400.0
2010-05-25 13:25:00,23.87,23.88,23.86,23.87,1500.0,16.2968,16.3036,16.2899,16.2968,1500.0
2010-05-25 13:30:00,23.87,23.88,23.86,23.86,4600.0,16.2968,16.3036,16.2899,16.2899,4600.0
2010-05-25 13:35:00,23.87,23.88,23.85,23.86,5700.0,16.2968,16.3036,16.2831,16.2899,5700.0
2010-05-25 13:40:00,23.85,23.85,23.83,23.83,2600.0,16.2831,16.2831,16.2695,16.2695,2600.0
2010-05-25 13:45:00,23.84,23.84,23.8,23.8,2500.0,16.2763,16.2763,16.249,16.249,2500.0
2010-05-25 13:50:00,23.81,23.82,23.8,23.81,4500.0,16.2558,16.2626,16.249,16.2558,4500.0
2010-05-25 13:55:00,23.8,23.81,23.79,23.81,3700.0,16.249,16.2558,16.2422,16.2558,3700.0
2010-05-25 14:00:00,23.79,23.82,23.79,23.82,5700.0,16.2422,16.2626,16.2422,16.2626,5700.0
2010-05-25 14:05:00,23.83,23.87,23.83,23.84,3100.0,16.2695,16.2968,16.2695,16.2763,3100.0
2010-05-25 14:10:00,23.84,23.87,23.84,23.85,5900.0,16.2763,16.2968,16.2763,16.2831,5900.0
2010-05-25 14:15:00,23.85,23.89,23.82,23.89,3600.0,16.2831,16.3104,16.2626,16.3104,3600.0
2010-05-25 14:20:00,23.88,23.88,23.83,23.85,4000.0,16.3036,16.3036,16.2695,16.2831,4000.0
2010-05-25 14:25:00,23.87,23.89,23.86,23.87,3500.0,16.2968,16.3104,16.2899,16.2968,3500.0
2010-05-25 14:30:00,23.85,23.9,23.85,23.86,3200.0,16.2831,16.3173,16.2831,16.2899,3200.0
2010-05-25 14:35:00,23.85,23.9,23.85,23.86,2700.0,16.2831,16.3173,16.2831,16.2899,2700.0
2010-05-25 14:40:00,23.85,23.92,23.84,23.9,4200.0,16.2831,16.3309,16.2763,16.3173,4200.0
2010-05-25 14:45:00,23.89,23.97,23.89,23.97,2900.0,16.3104,16.365,16.3104,16.365,2900.0
2010-05-25 14:50:00,23.98,23.98,23.94,23.97,4700.0,16.3719,16.3719,16.3446,16.365,4700.0
2010-05-25 14:55:00,23.97,23.98,23.93,23.94,8200.0,16.365,16.3719,16.3377,16.3446,8200.0
2010-05-25 15:00:00,23.95,24.0,23.94,23.98,15200.0,16.3514,16.3855,16.3446,16.3719,15200.0
2010-05-25 15:05:00,23.98,24.02,23.98,24.0,17400.0,16.3719,16.3992,16.3719,16.3855,17400.0
2010-05-25 15:10:00,24.01,24.02,23.96,23.97,4900.0,16.3924,16.3992,16.3582,16.365,4900.0
2010-05-25 15:15:00,23.96,23.98,23.95,23.97,5000.0,16.3582,16.3719,16.3514,16.365,5000.0
2010-05-25 15:20:00,23.98,24.08,23.98,24.08,8200.0,16.3719,16.4401,16.3719,16.4401,8200.0
2010-05-25 15:25:00,24.07,24.08,24.07,24.07,8400.0,16.4333,16.4401,16.4333,16.4333,8400.0
2010-05-25 15:30:00,24.07,24.15,24.07,24.12,11500.0,16.4333,16.4879,16.4333,16.4675,11500.0
2010-05-25 15:35:00,24.13,24.18,24.12,24.12,8100.0,16.4743,16.5084,16.4675,16.4675,8100.0
2010-05-25 15:40:00,24.14,24.19,24.14,24.17,7600.0,16.4811,16.5152,16.4811,16.5016,7600.0
2010-05-25 15:45:00,24.17,24.17,24.07,24.11,34200.0,16.5016,16.5016,16.4333,16.4606,34200.0
2010-05-25 15:50:00,24.11,24.13,24.11,24.12,13600.0,16.4606,16.4743,16.4606,16.4675,13600.0
2010-05-25 15:55:00,24.13,24.19,24.11,24.19,42300.0,16.4743,16.5152,16.4606,16.5152,42300.0
2010-05-26 09:30:00,24.19,24.34,24.19,24.25,8200.0,16.5152,16.6177,16.5152,16.5562,8200.0
2010-05-26 09:35:00,24.27,24.34,24.26,24.27,4900.0,16.5699,16.6177,16.563,16.5699,4900.0
2010-05-26 09:40:00,24.26,24.28,24.25,24.28,1200.0,16.563,16.5767,16.5562,16.5767,1200.0
2010-05-26 09:45:00,24.25,24.27,24.23,24.25,2800.0,16.5562,16.5699,16.5426,16.5562,2800.0
2010-05-26 09:50:00,24.25,24.29,24.24,24.26,2900.0,16.5562,16.5835,16.5494,16.563,2900.0
2010-05-26 09:55:00,24.26,24.32,24.26,24.3,2500.0,16.563,16.604,16.563,16.5903,2500.0
2010-05-26 10:00:00,24.32,24.35,24.3,24.33,5300.0,16.604,16.6245,16.5903,16.6108,5300.0
2010-05-26 10:05:00,24.34,24.37,24.34,24.35,3400.0,16.6177,16.6381,16.6177,16.6245,3400.0
2010-05-26 10:10:00,24.34,24.34,24.31,24.33,3200.0,16.6177,16.6177,16.5972,16.6108,3200.0
2010-05-26 10:15:00,24.33,24.36,24.32,24.36,2300.0,16.6108,16.6313,16.604,16.6313,2300.0
2010-05-26 10:20:00,24.36,24.36,24.31,24.32,2900.0,16.6313,16.6313,16.5972,16.604,2900.0
2010-05-26 10:25:00,24.33,24.33,24.3,24.32,5300.0,16.6108,16.6108,16.5903,16.604,5300.0
2010-05-26 10:30:00,24.32,24.32,24.29,24.32,4400.0,16.604,16.604,16.5835,16.604,4400.0
2010-05-26 10:35:00,24.33,24.33,24.31,24.32,6000.0,16.6108,16.6108,16.5972,16.604,6000.0
2010-05-26 10:40:00,24.31,24.33,24.29,24.3,10500.0,16.5972,16.6108,16.5835,16.5903,10500.0
2010-05-26 10:45:00,24.3,24.31,24.27,24.27,5000.0,16.5903,16.5972,16.5699,16.5699,5000.0
2010-05-26 10:50:00,24.28,24.3,24.25,24.25,2500.0,16.5767,16.5903,16.5562,16.5562,2500.0
2010-05-26 10:55:00,24.24,24.24,24.21,24.23,4100.0,16.5494,16.5494,16.5289,16.5426,4100.0
2010-05-26 11:00:00,24.23,24.23,24.21,24.21,6200.0,16.5426,16.5426,16.5289,16.5289,6200.0
2010-05-26 11:05:00,24.22,24.28,24.21,24.26,6700.0,16.5357,16.5767,16.5289,16.563,6700.0
2010-05-26 11:10:00,24.26,24.32,24.26,24.32,3700.0,16.563,16.604,16.563,16.604,3700.0
2010-05-26 11:15:00,24.31,24.32,24.29,24.31,4000.0,16.5972,16.604,16.5835,16.5972,4000.0
2010-05-26 11:20:00,24.31,24.32,24.28,24.28,3500.0,16.5972,16.604,16.5767,16.5767,3500.0
2010-05-26 11:25:00,24.28,24.29,24.23,24.23,15300.0,16.5767,16.5835,16.5426,16.5426,15300.0
2010-05-26 11:30:00,24.21,24.23,24.21,24.23,2400.0,16.5289,16.5426,16.5289,16.5426,2400.0
2010-05-26 11:35:00,24.22,24.26,24.21,24.26,4100.0,16.5357,16.563,16.5289,16.563,4100.0
2010-05-26 11:40:00,24.25,24.25,24.21,24.21,3800.0,16.5562,16.5562,16.5289,16.5289,3800.0
2010-05-26 11:45:00,24.2,24.22,24.12,24.16,7800.0,16.5221,16.5357,16.4675,16.4948,7800.0
2010-05-26 11:50:00,24.17,24.21,24.15,24.21,3400.0,16.5016,16.5289,16.4879,16.5289,3400.0
2010-05-26 11:55:00,24.21,24.24,24.21,24.24,3300.0,16.5289,16.5494,16.5289,16.5494,3300.0
2010-05-26 12:00:00,24.24,24.27,24.24,24.27,1400.0,16.5494,16.5699,16.5494,16.5699,1400.0
2010-05-26 12:05:00,24.28,24.31,24.28,24.31,1500.0,16.5767,16.5972,16.5767,16.5972,1500.0
2010-05-26 12:10:00,24.3,24.31,24.3,24.31,700.0,16.5903,16.5972,16.5903,16.5972,700.0
2010-05-26 12:15:00,24.31,24.32,24.3,24.32,4200.0,16.5972,16.604,16.5903,16.604,4200.0
2010-05-26 12:20:00,24.31,24.32,24.3,24.31,1600.0,16.5972,16.604,16.5903,16.5972,1600.0
2010-05-26 12:25:00,24.3,24.31,24.27,24.27,1800.0,16.5903,16.5972,16.5699,16.5699,1800.0
2010-05-26 12:30:00,24.25,24.25,24.24,24.25,1600.0,16.5562,16.5562,16.5494,16.5562,1600.0
2010-05-26 12:35:00,24.25,24.28,24.25,24.27,2000.0,16.5562,16.5767,16.5562,16.5699,2000.0
2010-05-26 12:40:00,24.26,24.26,24.22,24.23,2600.0,16.563,16.563,16.5357,16.5426,2600.0
2010-05-26 12:45:00,24.23,24.25,24.23,24.23,2800.0,16.5426,16.5562,16.5426,16.5426,2800.0
2010-05-26 12:50:00,24.22,24.29,24.22,24.27,2800.0,16.5357,16.5835,16.5357,16.5699,2800.0
2010-05-26 12:55:00,24.27,24.27,24.26,24.26,900.0,16.5699,16.5699,16.563,16.563,900.0
2010-05-26 13:00:00,24.27,24.28,24.27,24.27,3000.0,16.5699,16.5767,16.5699,16.5699,3000.0
2010-05-26 13:05:00,24.27,24.28,24.26,24.26,2200.0,16.5699,16.5767,16.563,16.563,2200.0
2010-05-26 13:10:00,24.26,24.26,24.24,24.24,1200.0,16.563,16.563,16.5494,16.5494,1200.0
2010-05-26 13:15:00,24.24,24.26,24.23,24.23,2700.0,16.5494,16.563,16.5426,16.5426,2700.0
2010-05-26 13:20:00,24.23,24.26,24.22,24.25,3200.0,16.5426,16.563,16.5357,16.5562,3200.0
2010-05-26 13:25:00,24.25,24.26,24.21,24.22,9200.0,16.5562,16.563,16.5289,16.5357,9200.0
2010-05-26 13:30:00,24.23,24.24,24.22,24.23,4100.0,16.5426,16.5494,16.5357,16.5426,4100.0
2010-05-26 13:35:00,24.23,24.27,24.23,24.27,4600.0,16.5426,16.5699,16.5426,16.5699,4600.0
2010-05-26 13:40:00,24.28,24.3,24.27,24.27,2500.0,16.5767,16.5903,16.5699,16.5699,2500.0
2010-05-26 13:45:00,24.27,24.27,24.25,24.25,1700.0,16.5699,16.5699,16.5562,16.5562,1700.0
2010-05-26 13:50:00,24.25,24.26,24.25,24.25,3000.0,16.5562,16.563,16.5562,16.5562,3000.0
2010-05-26 13:55:00,24.25,24.26,24.22,24.22,4200.0,16.5562,16.563,16.5357,16.5357,4200.0
2010-05-26 14:00:00,24.22,24.24,24.22,24.22,6900.0,16.5357,16.5494,16.5357,16.5357,6900.0
2010-05-26 14:05:00,24.21,24.23,24.21,24.23,3900.0,16.5289,16.5426,16.5289,16.5426,3900.0
2010-05-26 14:10:00,24.23,24.24,24.2,24.2,3500.0,16.5426,16.5494,16.5221,16.5221,3500.0
2010-05-26 14:15:00,24.2,24.21,24.19,24.21,4300.0,16.5221,16.5289,16.5152,16.5289,4300.0
2010-05-26 14:20:00,24.22,24.24,24.18,24.2,6400.0,16.5357,16.5494,16.5084,16.5221,6400.0
2010-05-26 14:25:00,24.2,24.23,24.17,24.23,4400.0,16.5221,16.5426,16.5016,16.5426,4400.0
2010-05-26 14:30:00,24.24,24.26,24.16,24.21,8700.0,16.5494,16.563,16.4948,16.5289,8700.0
2010-05-26 14:35:00,24.2,24.2,24.12,24.18,6200.0,16.5221,16.5221,16.4675,16.5084,6200.0
2010-05-26 14:40:00,24.18,24.19,24.14,24.16,6400.0,16.5084,16.5152,16.4811,16.4948,6400.0
2010-05-26 14:45:00,24.16,24.16,24.09,24.1,7000.0,16.4948,16.4948,16.447,16.4538,7000.0
2010-05-26 14:50:00,24.1,24.1,24.06,24.07,7200.0,16.4538,16.4538,16.4265,16.4333,7200.0
2010-05-26 14:55:00,24.08,24.13,24.06,24.12,9900.0,16.4401,16.4743,16.4265,16.4675,9900.0
2010-05-26 15:00:00,24.12,24.14,24.11,24.13,13700.0,16.4675,16.4811,16.4606,16.4743,13700.0
2010-05-26 15:05:00,24.13,24.14,24.1,24.1,3800.0,16.4743,16.4811,16.4538,16.4538,3800.0
2010-05-26 15:10:00,24.11,24.17,24.11,24.15,3500.0,16.4606,16.5016,16.4606,16.4879,3500.0
2010-05-26 15:15:00,24.15,24.16,24.12,24.12,3500.0,16.4879,16.4948,16.4675,16.4675,3500.0
2010-05-26 15:20:00,24.13,24.14,24.08,24.09,5300.0,16.4743,16.4811,16.4401,16.447,5300.0
2010-05-26 15:25:00,24.08,24.08,23.95,24.0,14300.0,16.4401,16.4401,16.3514,16.3855,14300.0
2010-05-26 15:30:00,24.0,24.01,23.94,23.96,19300.0,16.3855,16.3924,16.3446,16.3582,19300.0
2010-05-26 15:35:00,23.94,24.03,23.92,24.01,12600.0,16.3446,16.406,16.3309,16.3924,12600.0
2010-05-26 15:40:00,24.03,24.12,24.03,24.11,10600.0,16.406,16.4675,16.406,16.4606,10600.0
2010-05-26 15:45:00,24.1,24.1,23.99,24.0,25800.0,16.4538,16.4538,16.3787,16.3855,25800.0
2010-05-26 15:50:00,23.99,24.06,23.99,24.02,20100.0,16.3787,16.4265,16.3787,16.3992,20100.0
2010-05-26 15:55:00,24.01,24.02,23.95,23.97,42300.0,16.3924,16.3992,16.3514,16.365,42300.0
2010-05-27 09:30:00,24.34,24.59,24.32,24.55,9800.0,16.6177,16.7883,16.604,16.761,9800.0
2010-05-27 09:35:00,24.52,24.52,24.3,24.44,3500.0,16.7405,16.7405,16.5903,16.6859,3500.0
2010-05-27 09:40:00,24.39,24.4,24.33,24.33,3100.0,16.6518,16.6586,16.6108,16.6108,3100.0
2010-05-27 09:45:00,24.37,24.38,24.32,24.33,3100.0,16.6381,16.645,16.604,16.6108,3100.0
2010-05-27 09:50:00,24.34,24.35,24.27,24.31,3500.0,16.6177,16.6245,16.5699,16.5972,3500.0
2010-05-27 09:55:00,24.32,24.36,24.28,24.28,6100.0,16.604,16.6313,16.5767,16.5767,6100.0
2010-05-27 10:00:00,24.28,24.29,24.21,24.25,4000.0,16.5767,16.5835,16.5289,16.5562,4000.0
2010-05-27 10:05:00,24.26,24.28,24.26,24.28,2900.0,16.563,16.5767,16.563,16.5767,2900.0
2010-05-27 10:10:00,24.31,24.4,24.31,24.35,5600.0,16.5972,16.6586,16.5972,16.6245,5600.0
2010-05-27 10:15:00,24.35,24.35,24.28,24.34,13000.0,16.6245,16.6245,16.5767,16.6177,13000.0
2010-05-27 10:20:00,24.34,24.35,24.29,24.33,4900.0,16.6177,16.6245,16.5835,16.6108,4900.0
2010-05-27 10:25:00,24.33,24.35,24.32,24.35,3800.0,16.6108,16.6245,16.604,16.6245,3800.0
2010-05-27 10:30:00,24.34,24.39,24.34,24.37,8600.0,16.6177,16.6518,16.6177,16.6381,8600.0
2010-05-27 10:35:00,24.37,24.37,24.32,24.34,3100.0,16.6381,16.6381,16.604,16.6177,3100.0
2010-05-27 10:40:00,24.34,24.36,24.34,24.36,4000.0,16.6177,16.6313,16.6177,16.6313,4000.0
2010-05-27 10:45:00,24.36,24.37,24.36,24.37,5100.0,16.6313,16.6381,16.6313,16.6381,5100.0
2010-05-27 10:50:00,24.36,24.43,24.36,24.43,6800.0,16.6313,16.6791,16.6313,16.6791,6800.0
2010-05-27 10:55:00,24.42,24.42,24.39,24.4,16900.0,16.6723,16.6723,16.6518,16.6586,16900.0
2010-05-27 11:00:00,24.41,24.42,24.41,24.42,2700.0,16.6654,16.6723,16.6654,16.6723,2700.0
2010-05-27 11:05:00,24.43,24.44,24.43,24.44,1300.0,16.6791,16.6859,16.6791,16.6859,1300.0
2010-05-27 11:10:00,24.44,24.44,24.43,24.43,2800.0,16.6859,16.6859,16.6791,16.6791,2800.0
2010-05-27 11:15:00,24.44,24.45,24.42,24.45,7600.0,16.6859,16.6928,16.6723,16.6928,7600.0
2010-05-27 11:20:00,24.45,24.47,24.45,24.47,3200.0,16.6928,16.7064,16.6928,16.7064,3200.0
2010-05-27 11:25:00,24.47,24.52,24.47,24.51,10600.0,16.7064,16.7405,16.7064,16.7337,10600.0
2010-05-27 11:30:00,24.51,24.52,24.51,24.51,4200.0,16.7337,16.7405,16.7337,16.7337,4200.0
2010-05-27 11:35:00,24.5,24.51,24.5,24.5,3800.0,16.7269,16.7337,16.7269,16.7269,3800.0
2010-05-27 11:40:00,24.49,24.5,24.48,24.48,6200.0,16.7201,16.7269,16.7132,16.7132,6200.0
2010-05-27 11:45:00,24.49,24.51,24.49,24.5,3500.0,16.7201,16.7337,16.7201,16.7269,3500.0
2010-05-27 11:50:00,24.51,24.53,24.5,24.53,3500.0,16.7337,16.7474,16.7269,16.7474,3500.0
2010-05-27 11:55:00,24.52,24.53,24.51,24.53,2300.0,16.7405,16.7474,16.7337,16.7474,2300.0
2010-05-27 12:00:00,24.52,24.53,24.52,24.53,1000.0,16.7405,16.7474,16.7405,16.7474,1000.0
2010-05-27 12:05:00,24.53,24.55,24.52,24.52,7600.0,16.7474,16.761,16.7405,16.7405,7600.0
2010-05-27 12:10:00,24.53,24.54,24.52,24.53,3400.0,16.7474,16.7542,16.7405,16.7474,3400.0
2010-05-27 12:15:00,24.54,24.54,24.54,24.54,1400.0,16.7542,16.7542,16.7542,16.7542,1400.0
2010-05-27 12:20:00,24.54,24.54,24.53,24.53,5000.0,16.7542,16.7542,16.7474,16.7474,5000.0
2010-05-27 12:25:00,24.53,24.53,24.52,24.52,6100.0,16.7474,16.7474,16.7405,16.7405,6100.0
2010-05-27 12:30:00,24.52,24.52,24.52,24.52,200.0,16.7405,16.7405,16.7405,16.7405,200.0
2010-05-27 12:35:00,24.52,24.52,24.51,24.51,2200.0,16.7405,16.7405,16.7337,16.7337,2200.0
2010-05-27 12:40:00,24.51,24.53,24.51,24.53,1600.0,16.7337,16.7474,16.7337,16.7474,1600.0
2010-05-27 12:45:00,24.53,24.54,24.52,24.54,1600.0,16.7474,16.7542,16.7405,16.7542,1600.0
2010-05-27 12:50:00,24.53,24.53,24.51,24.51,2300.0,16.7474,16.7474,16.7337,16.7337,2300.0
2010-05-27 12:55:00,24.52,24.53,24.51,24.51,4400.0,16.7405,16.7474,16.7337,16.7337,4400.0
2010-05-27 13:00:00,24.5,24.56,24.49,24.56,22700.0,16.7269,16.7679,16.7201,16.7679,22700.0
2010-05-27 13:05:00,24.55,24.55,24.53,24.55,4700.0,16.761,16.761,16.7474,16.761,4700.0
2010-05-27 13:10:00,24.55,24.57,24.54,24.55,4200.0,16.761,16.7747,16.7542,16.761,4200.0
2010-05-27 13:15:00,24.56,24.56,24.55,24.55,3900.0,16.7679,16.7679,16.761,16.761,3900.0
2010-05-27 13:20:00,24.55,24.59,24.55,24.58,2700.0,16.761,16.7883,16.761,16.7815,2700.0
2010-05-27 13:25:00,24.6,24.6,24.59,24.59,500.0,16.7952,16.7952,16.7883,16.7883,500.0
2010-05-27 13:30:00,24.6,24.6,24.58,24.58,900.0,16.7952,16.7952,16.7815,16.7815,900.0
2010-05-27 13:35:00,24.59,24.62,24.59,24.62,4300.0,16.7883,16.8088,16.7883,16.8088,4300.0
2010-05-27 13:40:00,24.61,24.62,24.61,24.61,800.0,16.802,16.8088,16.802,16.802,800.0
2010-05-27 13:45:00,24.62,24.62,24.61,24.61,800.0,16.8088,16.8088,16.802,16.802,800.0
2010-05-27 13:50:00,24.62,24.62,24.61,24.62,900.0,16.8088,16.8088,16.802,16.8088,900.0
2010-05-27 13:55:00,24.62,24.64,24.62,24.63,2700.0,16.8088,16.8225,16.8088,16.8156,2700.0
2010-05-27 14:00:00,24.63,24.64,24.63,24.63,1500.0,16.8156,16.8225,16.8156,16.8156,1500.0
2010-05-27 14:05:00,24.64,24.65,24.63,24.64,2800.0,16.8225,16.8293,16.8156,16.8225,2800.0
2010-05-27 14:10:00,24.64,24.64,24.63,24.63,6500.0,16.8225,16.8225,16.8156,16.8156,6500.0
2010-05-27 14:15:00,24.64,24.64,24.63,24.64,1900.0,16.8225,16.8225,16.8156,16.8225,1900.0
2010-05-27 14:20:00,24.64,24.64,24.63,24.64,6900.0,16.8225,16.8225,16.8156,16.8225,6900.0
2010-05-27 14:25:00,24.64,24.64,24.63,24.63,2500.0,16.8225,16.8225,16.8156,16.8156,2500.0
2010-05-27 14:30:00,24.64,24.64,24.63,24.63,7900.0,16.8225,16.8225,16.8156,16.8156,7900.0
2010-05-27 14:35:00,24.63,24.64,24.61,24.61,5500.0,16.8156,16.8225,16.802,16.802,5500.0
2010-05-27 14:40:00,24.6,24.61,24.57,24.57,8700.0,16.7952,16.802,16.7747,16.7747,8700.0
2010-05-27 14:45:00,24.56,24.56,24.55,24.55,3800.0,16.7679,16.7679,16.761,16.761,3800.0
2010-05-27 14:50:00,24.56,24.56,24.55,24.56,4200.0,16.7679,16.7679,16.761,16.7679,4200.0
2010-05-27 14:55:00,24.58,24.61,24.57,24.61,14600.0,16.7815,16.802,16.7747,16.802,14600.0
2010-05-27 15:00:00,24.6,24.63,24.6,24.63,3400.0,16.7952,16.8156,16.7952,16.8156,3400.0
2010-05-27 15:05:00,24.62,24.63,24.62,24.63,3900.0,16.8088,16.8156,16.8088,16.8156,3900.0
2010-05-27 15:10:00,24.63,24.63,24.61,24.62,6500.0,16.8156,16.8156,16.802,16.8088,6500.0
2010-05-27 15:15:00,24.62,24.62,24.61,24.62,8900.0,16.8088,16.8088,16.802,16.8088,8900.0
2010-05-27 15:20:00,24.62,24.62,24.61,24.61,5100.0,16.8088,16.8088,16.802,16.802,5100.0
2010-05-27 15:25:00,24.62,24.62,24.6,24.61,6800.0,16.8088,16.8088,16.7952,16.802,6800.0
2010-05-27 15:30:00,24.61,24.61,24.6,24.61,10600.0,16.802,16.802,16.7952,16.802,10600.0
2010-05-27 15:35:00,24.61,24.65,24.6,24.64,13100.0,16.802,16.8293,16.7952,16.8225,13100.0
2010-05-27 15:40:00,24.65,24.67,24.64,24.67,17000.0,16.8293,16.843,16.8225,16.843,17000.0
2010-05-27 15:45:00,24.67,24.72,24.67,24.72,29100.0,16.843,16.8771,16.843,16.8771,29100.0
2010-05-27 15:50:00,24.72,24.79,24.72,24.79,22700.0,16.8771,16.9249,16.8771,16.9249,22700.0
2010-05-27 15:55:00,24.78,24.85,24.77,24.84,51900.0,16.9181,16.9658,16.9112,16.959,51900.0
2010-05-28 09:30:00,24.77,24.77,24.68,24.74,5600.0,16.9112,16.9112,16.8498,16.8907,5600.0
2010-05-28 09:35:00,24.75,24.76,24.68,24.69,2400.0,16.8976,16.9044,16.8498,16.8566,2400.0
2010-05-28 09:40:00,24.72,24.72,24.56,24.56,2600.0,16.8771,16.8771,16.7679,16.7679,2600.0
2010-05-28 09:45:00,24.58,24.64,24.56,24.63,1300.0,16.7815,16.8225,16.7679,16.8156,1300.0
2010-05-28 09:50:00,24.64,24.69,24.64,24.65,1900.0,16.8225,16.8566,16.8225,16.8293,1900.0
2010-05-28 09:55:00,24.63,24.72,24.63,24.7,3600.0,16.8156,16.8771,16.8156,16.8634,3600.0
2010-05-28 10:00:00,24.72,24.77,24.66,24.66,2100.0,16.8771,16.9112,16.8361,16.8361,2100.0
2010-05-28 10:05:00,24.67,24.72,24.66,24.72,1200.0,16.843,16.8771,16.8361,16.8771,1200.0
2010-05-28 10:10:00,24.69,24.7,24.68,24.68,1500.0,16.8566,16.8634,16.8498,16.8498,1500.0
2010-05-28 10:15:00,24.68,24.7,24.68,24.69,900.0,16.8498,16.8634,16.8498,16.8566,900.0
2010-05-28 10:20:00,24.7,24.7,24.65,24.65,1300.0,16.8634,16.8634,16.8293,16.8293,1300.0
2010-05-28 10:25:00,24.66,24.69,24.66,24.67,1500.0,16.8361,16.8566,16.8361,16.843,1500.0
2010-05-28 10:30:00,24.67,24.7,24.67,24.69,1400.0,16.843,16.8634,16.843,16.8566,1400.0
2010-05-28 10:35:00,24.7,24.74,24.7,24.73,2200.0,16.8634,16.8907,16.8634,16.8839,2200.0
2010-05-28 10:40:00,24.74,24.74,24.72,24.73,1500.0,16.8907,16.8907,16.8771,16.8839,1500.0
2010-05-28 10:45:00,24.74,24.75,24.71,24.71,5700.0,16.8907,16.8976,16.8703,16.8703,5700.0
2010-05-28 10:50:00,24.72,24.76,24.72,24.75,2100.0,16.8771,16.9044,16.8771,16.8976,2100.0
2010-05-28 10:55:00,24.75,24.77,24.75,24.77,2700.0,16.8976,16.9112,16.8976,16.9112,2700.0
2010-05-28 11:00:00,24.76,24.78,24.75,24.75,3400.0,16.9044,16.9181,16.8976,16.8976,3400.0
2010-05-28 11:05:00,24.75,24.82,24.74,24.77,7600.0,16.8976,16.9454,16.8907,16.9112,7600.0
2010-05-28 11:10:00,24.79,24.79,24.75,24.75,3100.0,16.9249,16.9249,16.8976,16.8976,3100.0
2010-05-28 11:15:00,24.74,24.75,24.74,24.75,1500.0,16.8907,16.8976,16.8907,16.8976,1500.0
2010-05-28 11:20:00,24.74,24.77,24.74,24.77,4100.0,16.8907,16.9112,16.8907,16.9112,4100.0
2010-05-28 11:25:00,24.77,24.83,24.77,24.82,3800.0,16.9112,16.9522,16.9112,16.9454,3800.0
2010-05-28 11:30:00,24.82,24.83,24.8,24.83,4400.0,16.9454,16.9522,16.9317,16.9522,4400.0
2010-05-28 11:35:00,24.83,24.84,24.83,24.83,2400.0,16.9522,16.959,16.9522,16.9522,2400.0
2010-05-28 11:40:00,24.83,24.87,24.82,24.86,2200.0,16.9522,16.9795,16.9454,16.9727,2200.0
2010-05-28 11:45:00,24.87,24.88,24.83,24.86,5100.0,16.9795,16.9863,16.9522,16.9727,5100.0
2010-05-28 11:50:00,24.86,24.87,24.85,24.85,1000.0,16.9727,16.9795,16.9658,16.9658,1000.0
2010-05-28 11:55:00,24.85,24.85,24.83,24.84,1400.0,16.9658,16.9658,16.9522,16.959,1400.0
2010-05-28 12:00:00,24.84,24.84,24.82,24.83,4100.0,16.959,16.959,16.9454,16.9522,4100.0
2010-05-28 12:05:00,24.82,24.85,24.82,24.85,3400.0,16.9454,16.9658,16.9454,16.9658,3400.0
2010-05-28 12:10:00,24.84,24.85,24.84,24.85,2400.0,16.959,16.9658,16.959,16.9658,2400.0
2010-05-28 12:15:00,24.85,24.86,24.82,24.85,2700.0,16.9658,16.9727,16.9454,16.9658,2700.0
2010-05-28 12:20:00,24.85,24.85,24.84,24.85,1100.0,16.9658,16.9658,16.959,16.9658,1100.0
2010-05-28 12:25:00,24.86,24.88,24.85,24.86,4300.0,16.9727,16.9863,16.9658,16.9727,4300.0
2010-05-28 12:30:00,24.85,24.86,24.84,24.84,1300.0,16.9658,16.9727,16.959,16.959,1300.0
2010-05-28 12:35:00,24.84,24.84,24.75,24.77,11300.0,16.959,16.959,16.8976,16.9112,11300.0
2010-05-28 12:40:00,24.76,24.78,24.73,24.75,4200.0,16.9044,16.9181,16.8839,16.8976,4200.0
2010-05-28 12:45:00,24.73,24.77,24.7,24.77,7300.0,16.8839,16.9112,16.8634,16.9112,7300.0
2010-05-28 12:50:00,24.78,24.78,24.75,24.76,1900.0,16.9181,16.9181,16.8976,16.9044,1900.0
2010-05-28 12:55:00,24.77,24.77,24.75,24.75,1300.0,16.9112,16.9112,16.8976,16.8976,1300.0
2010-05-28 13:00:00,24.75,24.75,24.74,24.75,800.0,16.8976,16.8976,16.8907,16.8976,800.0
2010-05-28 13:05:00,24.74,24.74,24.74,24.74,500.0,16.8907,16.8907,16.8907,16.8907,500.0
2010-05-28 13:10:00,24.74,24.75,24.73,24.73,1400.0,16.8907,16.8976,16.8839,16.8839,1400.0
2010-05-28 13:15:00,24.72,24.73,24.71,24.73,1400.0,16.8771,16.8839,16.8703,16.8839,1400.0
2010-05-28 13:20:00,24.72,24.72,24.7,24.72,900.0,16.8771,16.8771,16.8634,16.8771,900.0
2010-05-28 13:25:00,24.71,24.73,24.71,24.71,1000.0,16.8703,16.8839,16.8703,16.8703,1000.0
2010-05-28 13:30:00,24.72,24.72,24.69,24.69,3500.0,16.8771,16.8771,16.8566,16.8566,3500.0
2010-05-28 13:35:00,24.69,24.71,24.65,24.7,5000.0,16.8566,16.8703,16.8293,16.8634,5000.0
2010-05-28 13:40:00,24.69,24.69,24.67,24.67,1200.0,16.8566,16.8566,16.843,16.843,1200.0
2010-05-28 13:45:00,24.67,24.7,24.66,24.68,7400.0,16.843,16.8634,16.8361,16.8498,7400.0
2010-05-28 13:50:00,24.69,24.69,24.68,24.69,2500.0,16.8566,16.8566,16.8498,16.8566,2500.0
2010-05-28 13:55:00,24.69,24.7,24.66,24.67,2500.0,16.8566,16.8634,16.8361,16.843,2500.0
2010-05-28 14:00:00,24.67,24.68,24.63,24.64,2700.0,16.843,16.8498,16.8156,16.8225,2700.0
2010-05-28 14:05:00,24.63,24.66,24.62,24.66,4700.0,16.8156,16.8361,16.8088,16.8361,4700.0
2010-05-28 14:10:00,24.66,24.67,24.65,24.67,3200.0,16.8361,16.843,16.8293,16.843,3200.0
2010-05-28 14:15:00,24.67,24.7,24.66,24.7,5500.0,16.843,16.8634,16.8361,16.8634,5500.0
2010-05-28 14:20:00,24.7,24.71,24.69,24.69,2700.0,16.8634,16.8703,16.8566,16.8566,2700.0
2010-05-28 14:25:00,24.7,24.74,24.69,24.73,4200.0,16.8634,16.8907,16.8566,16.8839,4200.0
2010-05-28 14:30:00,24.73,24.74,24.71,24.72,2900.0,16.8839,16.8907,16.8703,16.8771,2900.0
2010-05-28 14:35:00,24.73,24.74,24.71,24.74,1900.0,16.8839,16.8907,16.8703,16.8907,1900.0
2010-05-28 14:40:00,24.73,24.78,24.73,24.78,7400.0,16.8839,16.9181,16.8839,16.9181,7400.0
2010-05-28 14:45:00,24.78,24.85,24.78,24.85,8600.0,16.9181,16.9658,16.9181,16.9658,8600.0
2010-05-28 14:50:00,24.84,24.84,24.81,24.81,3700.0,16.959,16.959,16.9385,16.9385,3700.0
2010-05-28 14:55:00,24.81,24.81,24.75,24.76,3300.0,16.9385,16.9385,16.8976,16.9044,3300.0
2010-05-28 15:00:00,24.75,24.77,24.75,24.76,1400.0,16.8976,16.9112,16.8976,16.9044,1400.0
2010-05-28 15:05:00,24.77,24.79,24.75,24.75,2600.0,16.9112,16.9249,16.8976,16.8976,2600.0
2010-05-28 15:10:00,24.76,24.79,24.76,24.79,1200.0,16.9044,16.9249,16.9044,16.9249,1200.0
2010-05-28 15:15:00,24.77,24.82,24.77,24.8,2100.0,16.9112,16.9454,16.9112,16.9317,2100.0
2010-05-28 15:20:00,24.82,24.86,24.8,24.86,2900.0,16.9454,16.9727,16.9317,16.9727,2900.0
2010-05-28 15:25:00,24.87,24.87,24.84,24.85,2200.0,16.9795,16.9795,16.959,16.9658,2200.0
2010-05-28 15:30:00,24.85,24.92,24.85,24.89,5100.0,16.9658,17.0136,16.9658,16.9932,5100.0
2010-05-28 15:35:00,24.88,24.89,24.85,24.85,5300.0,16.9863,16.9932,16.9658,16.9658,5300.0
2010-05-28 15:40:00,24.85,24.88,24.84,24.85,10700.0,16.9658,16.9863,16.959,16.9658,10700.0
2010-05-28 15:45:00,24.84,24.84,24.71,24.78,17200.0,16.959,16.959,16.8703,16.9181,17200.0
2010-05-28 15:50:00,24.78,24.8,24.75,24.78,15000.0,16.9181,16.9317,16.8976,16.9181,15000.0
2010-05-28 15:55:00,24.77,24.78,24.67,24.68,36300.0,16.9112,16.9181,16.843,16.8498,36300.0
2010-06-01 09:30:00,24.62,24.64,24.53,24.63,9500.0,16.8088,16.8225,16.7474,16.8156,9500.0
2010-06-01 09:35:00,24.66,24.66,24.57,24.61,2300.0,16.8361,16.8361,16.7747,16.802,2300.0
2010-06-01 09:40:00,24.6,24.64,24.58,24.63,4000.0,16.7952,16.8225,16.7815,16.8156,4000.0
2010-06-01 09:45:00,24.65,24.68,24.62,24.65,4500.0,16.8293,16.8498,16.8088,16.8293,4500.0
2010-06-01 09:50:00,24.67,24.7,24.63,24.66,2400.0,16.843,16.8634,16.8156,16.8361,2400.0
2010-06-01 09:55:00,24.63,24.65,24.59,24.61,6300.0,16.8156,16.8293,16.7883,16.802,6300.0
2010-06-01 10:00:00,24.62,24.74,24.62,24.72,5600.0,16.8088,16.8907,16.8088,16.8771,5600.0
2010-06-01 10:05:00,24.71,24.76,24.71,24.72,5200.0,16.8703,16.9044,16.8703,16.8771,5200.0
2010-06-01 10:10:00,24.72,24.72,24.66,24.67,2900.0,16.8771,16.8771,16.8361,16.843,2900.0
2010-06-01 10:15:00,24.66,24.71,24.66,24.69,3000.0,16.8361,16.8703,16.8361,16.8566,3000.0
2010-06-01 10:20:00,24.69,24.81,24.66,24.79,17300.0,16.8566,16.9385,16.8361,16.9249,17300.0
2010-06-01 10:25:00,24.8,24.87,24.8,24.85,6000.0,16.9317,16.9795,16.9317,16.9658,6000.0
2010-06-01 10:30:00,24.85,24.85,24.83,24.84,7900.0,16.9658,16.9658,16.9522,16.959,7900.0
2010-06-01 10:35:00,24.83,24.83,24.78,24.79,6700.0,16.9522,16.9522,16.9181,16.9249,6700.0
2010-06-01 10:40:00,24.79,24.79,24.78,24.79,1400.0,16.9249,16.9249,16.9181,16.9249,1400.0
2010-06-01 10:45:00,24.8,24.81,24.75,24.78,5100.0,16.9317,16.9385,16.8976,16.9181,5100.0
2010-06-01 10:50:00,24.78,24.8,24.77,24.79,1600.0,16.9181,16.9317,16.9112,16.9249,1600.0
2010-06-01 10:55:00,24.79,24.8,24.78,24.79,3600.0,16.9249,16.9317,16.9181,16.9249,3600.0
2010-06-01 11:00:00,24.79,24.8,24.79,24.8,7400.0,16.9249,16.9317,16.9249,16.9317,7400.0
2010-06-01 11:05:00,24.79,24.79,24.75,24.79,4500.0,16.9249,16.9249,16.8976,16.9249,4500.0
2010-06-01 11:10:00,24.79,24.79,24.75,24.76,3200.0,16.9249,16.9249,16.8976,16.9044,3200.0
2010-06-01 11:15:00,24.78,24.79,24.78,24.79,500.0,16.9181,16.9249,16.9181,16.9249,500.0
2010-06-01 11:20:00,24.79,24.79,24.78,24.79,700.0,16.9249,16.9249,16.9181,16.9249,700.0
2010-06-01 11:25:00,24.8,24.8,24.78,24.79,2900.0,16.9317,16.9317,16.9181,16.9249,2900.0
2010-06-01 11:30:00,24.79,24.8,24.78,24.78,2400.0,16.9249,16.9317,16.9181,16.9181,2400.0
2010-06-01 11:35:00,24.76,24.77,24.74,24.77,2800.0,16.9044,16.9112,16.8907,16.9112,2800.0
2010-06-01 11:40:00,24.75,24.75,24.72,24.73,1000.0,16.8976,16.8976,16.8771,16.8839,1000.0
2010-06-01 11:45:00,24.71,24.71,24.7,24.7,1600.0,16.8703,16.8703,16.8634,16.8634,1600.0
2010-06-01 11:50:00,24.7,24.7,24.67,24.68,2800.0,16.8634,16.8634,16.843,16.8498,2800.0
2010-06-01 11:55:00,24.68,24.7,24.66,24.66,2600.0,16.8498,16.8634,16.8361,16.8361,2600.0
2010-06-01 12:00:00,24.66,24.68,24.66,24.68,2000.0,16.8361,16.8498,16.8361,16.8498,2000.0
2010-06-01 12:05:00,24.68,24.68,24.65,24.67,400.0,16.8498,16.8498,16.8293,16.843,400.0
2010-06-01 12:10:00,24.66,24.67,24.66,24.67,400.0,16.8361,16.843,16.8361,16.843,400.0
2010-06-01 12:15:00,24.68,24.7,24.68,24.69,3300.0,16.8498,16.8634,16.8498,16.8566,3300.0
2010-06-01 12:20:00,24.7,24.7,24.7,24.7,1400.0,16.8634,16.8634,16.8634,16.8634,1400.0
2010-06-01 12:25:00,24.7,24.74,24.7,24.74,4200.0,16.8634,16.8907,16.8634,16.8907,4200.0
2010-06-01 12:30:00,24.72,24.75,24.71,24.73,2000.0,16.8771,16.8976,16.8703,16.8839,2000.0
2010-06-01 12:35:00,24.73,24.73,24.71,24.71,1600.0,16.8839,16.8839,16.8703,16.8703,1600.0
2010-06-01 12:40:00,24.71,24.71,24.7,24.7,800.0,16.8703,16.8703,16.8634,16.8634,800.0
2010-06-01 12:45:00,24.7,24.71,24.69,24.7,800.0,16.8634,16.8703,16.8566,16.8634,800.0
2010-06-01 12:50:00,24.7,24.7,24.68,24.68,500.0,16.8634,16.8634,16.8498,16.8498,500.0
2010-06-01 12:55:00,24.68,24.68,24.63,24.64,3200.0,16.8498,16.8498,16.8156,16.8225,3200.0
2010-06-01 13:00:00,24.65,24.67,24.64,24.67,1300.0,16.8293,16.843,16.8225,16.843,1300.0
2010-06-01 13:05:00,24.66,24.68,24.65,24.66,1500.0,16.8361,16.8498,16.8293,16.8361,1500.0
2010-06-01 13:10:00,24.67,24.69,24.67,24.69,800.0,16.843,16.8566,16.843,16.8566,800.0
2010-06-01 13:15:00,24.71,24.74,24.7,24.74,2400.0,16.8703,16.8907,16.8634,16.8907,2400.0
2010-06-01 13:20:00,24.72,24.73,24.71,24.72,1400.0,16.8771,16.8839,16.8703,16.8771,1400.0
2010-06-01 13:25:00,24.71,24.73,24.71,24.71,1300.0,16.8703,16.8839,16.8703,16.8703,1300.0
2010-06-01 13:30:00,24.72,24.73,24.71,24.71,1500.0,16.8771,16.8839,16.8703,16.8703,1500.0
2010-06-01 13:35:00,24.72,24.74,24.71,24.74,1700.0,16.8771,16.8907,16.8703,16.8907,1700.0
2010-06-01 13:40:00,24.74,24.74,24.72,24.72,1000.0,16.8907,16.8907,16.8771,16.8771,1000.0
2010-06-01 13:45:00,24.72,24.72,24.67,24.69,7400.0,16.8771,16.8771,16.843,16.8566,7400.0
2010-06-01 13:50:00,24.69,24.69,24.67,24.68,2500.0,16.8566,16.8566,16.843,16.8498,2500.0
2010-06-01 13:55:00,24.68,24.68,24.65,24.67,3200.0,16.8498,16.8498,16.8293,16.843,3200.0
2010-06-01 14:00:00,24.66,24.67,24.61,24.62,3400.0,16.8361,16.843,16.802,16.8088,3400.0
2010-06-01 14:05:00,24.61,24.62,24.59,24.6,1800.0,16.802,16.8088,16.7883,16.7952,1800.0
2010-06-01 14:10:00,24.6,24.63,24.59,24.63,2200.0,16.7952,16.8156,16.7883,16.8156,2200.0
2010-06-01 14:15:00,24.63,24.63,24.59,24.61,2300.0,16.8156,16.8156,16.7883,16.802,2300.0
2010-06-01 14:20:00,24.62,24.64,24.62,24.64,1400.0,16.8088,16.8225,16.8088,16.8225,1400.0
2010-06-01 14:25:00,24.63,24.63,24.62,24.62,1400.0,16.8156,16.8156,16.8088,16.8088,1400.0
2010-06-01 14:30:00,24.63,24.65,24.63,24.64,1400.0,16.8156,16.8293,16.8156,16.8225,1400.0
2010-06-01 14:35:00,24.65,24.65,24.63,24.64,1000.0,16.8293,16.8293,16.8156,16.8225,1000.0
2010-06-01 14:40:00,24.63,24.64,24.63,24.63,1700.0,16.8156,16.8225,16.8156,16.8156,1700.0
2010-06-01 14:45:00,24.64,24.66,24.63,24.66,900.0,16.8225,16.8361,16.8156,16.8361,900.0
2010-06-01 14:50:00,24.64,24.66,24.62,24.62,3900.0,16.8225,16.8361,16.8088,16.8088,3900.0
2010-06-01 14:55:00,24.63,24.65,24.62,24.64,2200.0,16.8156,16.8293,16.8088,16.8225,2200.0
2010-06-01 15:00:00,24.64,24.66,24.63,24.63,4100.0,16.8225,16.8361,16.8156,16.8156,4100.0
2010-06-01 15:05:00,24.65,24.65,24.62,24.63,2700.0,16.8293,16.8293,16.8088,16.8156,2700.0
2010-06-01 15:10:00,24.64,24.66,24.61,24.66,2900.0,16.8225,16.8361,16.802,16.8361,2900.0
2010-06-01 15:15:00,24.66,24.67,24.6,24.6,3300.0,16.8361,16.843,16.7952,16.7952,3300.0
2010-06-01 15:20:00,24.61,24.62,24.56,24.59,5400.0,16.802,16.8088,16.7679,16.7883,5400.0
2010-06-01 15:25:00,24.59,24.59,24.54,24.57,3400.0,16.7883,16.7883,16.7542,16.7747,3400.0
2010-06-01 15:30:00,24.58,24.6,24.55,24.58,10100.0,16.7815,16.7952,16.761,16.7815,10100.0
2010-06-01 15:35:00,24.58,24.61,24.57,24.6,5500.0,16.7815,16.802,16.7747,16.7952,5500.0
2010-06-01 15:40:00,24.6,24.61,24.52,24.52,31600.0,16.7952,16.802,16.7405,16.7405,31600.0
2010-06-01 15:45:00,24.52,24.52,24.47,24.49,19300.0,16.7405,16.7405,16.7064,16.7201,19300.0
2010-06-01 15:50:00,24.48,24.5,24.46,24.47,21900.0,16.7132,16.7269,16.6996,16.7064,21900.0
2010-06-01 15:55:00,24.47,24.48,24.4,24.41,38200.0,16.7064,16.7132,16.6586,16.6654,38200.0
2010-06-02 09:30:00,24.41,24.46,24.37,24.42,6900.0,16.6654,16.6996,16.6381,16.6723,6900.0
2010-06-02 09:35:00,24.42,24.45,24.37,24.37,1600.0,16.6723,16.6928,16.6381,16.6381,1600.0
2010-06-02 09:40:00,24.37,24.37,24.33,24.33,3900.0,16.6381,16.6381,16.6108,16.6108,3900.0
2010-06-02 09:45:00,24.32,24.35,24.29,24.32,2000.0,16.604,16.6245,16.5835,16.604,2000.0
2010-06-02 09:50:00,24.31,24.32,24.28,24.31,2100.0,16.5972,16.604,16.5767,16.5972,2100.0
2010-06-02 09:55:00,24.34,24.38,24.34,24.36,600.0,16.6177,16.645,16.6177,16.6313,600.0
2010-06-02 10:00:00,24.36,24.38,24.36,24.37,1800.0,16.6313,16.645,16.6313,16.6381,1800.0
2010-06-02 10:05:00,24.4,24.4,24.37,24.39,900.0,16.6586,16.6586,16.6381,16.6518,900.0
2010-06-02 10:10:00,24.39,24.39,24.31,24.32,3000.0,16.6518,16.6518,16.5972,16.604,3000.0
2010-06-02 10:15:00,24.31,24.35,24.3,24.35,3100.0,16.5972,16.6245,16.5903,16.6245,3100.0
2010-06-02 10:20:00,24.33,24.38,24.31,24.33,5100.0,16.6108,16.645,16.5972,16.6108,5100.0
2010-06-02 10:25:00,24.35,24.38,24.28,24.32,2800.0,16.6245,16.645,16.5767,16.604,2800.0
2010-06-02 10:30:00,24.33,24.38,24.33,24.37,1900.0,16.6108,16.645,16.6108,16.6381,1900.0
2010-06-02 10:35:00,24.37,24.43,24.37,24.42,5900.0,16.6381,16.6791,16.6381,16.6723,5900.0
2010-06-02 10:40:00,24.42,24.42,24.39,24.4,3500.0,16.6723,16.6723,16.6518,16.6586,3500.0
2010-06-02 10:45:00,24.39,24.4,24.37,24.4,1000.0,16.6518,16.6586,16.6381,16.6586,1000.0
2010-06-02 10:50:00,24.4,24.46,24.37,24.46,5400.0,16.6586,16.6996,16.6381,16.6996,5400.0
2010-06-02 10:55:00,24.46,24.46,24.42,24.46,3700.0,16.6996,16.6996,16.6723,16.6996,3700.0
2010-06-02 11:00:00,24.45,24.45,24.4,24.42,4600.0,16.6928,16.6928,16.6586,16.6723,4600.0
2010-06-02 11:05:00,24.43,24.48,24.42,24.47,3400.0,16.6791,16.7132,16.6723,16.7064,3400.0
2010-06-02 11:10:00,24.47,24.47,24.45,24.45,1500.0,16.7064,16.7064,16.6928,16.6928,1500.0
2010-06-02 11:15:00,24.46,24.47,24.44,24.44,2100.0,16.6996,16.7064,16.6859,16.6859,2100.0
2010-06-02 11:20:00,24.44,24.47,24.43,24.47,1000.0,16.6859,16.7064,16.6791,16.7064,1000.0
2010-06-02 11:25:00,24.45,24.45,24.41,24.41,2300.0,16.6928,16.6928,16.6654,16.6654,2300.0
2010-06-02 11:30:00,24.42,24.46,24.42,24.45,2500.0,16.6723,16.6996,16.6723,16.6928,2500.0
2010-06-02 11:35:00,24.47,24.47,24.46,24.46,700.0,16.7064,16.7064,16.6996,16.6996,700.0
2010-06-02 11:40:00,24.46,24.53,24.44,24.51,4800.0,16.6996,16.7474,16.6859,16.7337,4800.0
2010-06-02 11:45:00,24.53,24.53,24.49,24.5,3100.0,16.7474,16.7474,16.7201,16.7269,3100.0
2010-06-02 11:50:00,24.51,24.53,24.5,24.5,2200.0,16.7337,16.7474,16.7269,16.7269,2200.0
2010-06-02 11:55:00,24.49,24.52,24.46,24.52,4200.0,16.7201,16.7405,16.6996,16.7405,4200.0
2010-06-02 12:00:00,24.52,24.53,24.52,24.53,2200.0,16.7405,16.7474,16.7405,16.7474,2200.0
2010-06-02 12:05:00,24.54,24.56,24.54,24.54,2500.0,16.7542,16.7679,16.7542,16.7542,2500.0
2010-06-02 12:10:00,24.54,24.55,24.52,24.54,2700.0,16.7542,16.761,16.7405,16.7542,2700.0
2010-06-02 12:15:00,24.53,24.56,24.51,24.55,3300.0,16.7474,16.7679,16.7337,16.761,3300.0
2010-06-02 12:20:00,24.55,24.55,24.5,24.5,2200.0,16.761,16.761,16.7269,16.7269,2200.0
2010-06-02 12:25:00,24.5,24.53,24.5,24.53,2900.0,16.7269,16.7474,16.7269,16.7474,2900.0
2010-06-02 12:30:00,24.53,24.53,24.5,24.52,1400.0,16.7474,16.7474,16.7269,16.7405,1400.0
2010-06-02 12:35:00,24.52,24.52,24.52,24.52,900.0,16.7405,16.7405,16.7405,16.7405,900.0
2010-06-02 12:40:00,24.51,24.53,24.51,24.53,1800.0,16.7337,16.7474,16.7337,16.7474,1800.0
2010-06-02 12:45:00,24.52,24.56,24.52,24.54,3600.0,16.7405,16.7679,16.7405,16.7542,3600.0
2010-06-02 12:50:00,24.54,24.54,24.51,24.54,3600.0,16.7542,16.7542,16.7337,16.7542,3600.0
2010-06-02 12:55:00,24.53,24.53,24.51,24.51,1100.0,16.7474,16.7474,16.7337,16.7337,1100.0
2010-06-02 13:00:00,24.52,24.56,24.52,24.55,1200.0,16.7405,16.7679,16.7405,16.761,1200.0
2010-06-02 13:05:00,24.55,24.55,24.54,24.55,1100.0,16.761,16.761,16.7542,16.761,1100.0
2010-06-02 13:10:00,24.54,24.54,24.52,24.52,3200.0,16.7542,16.7542,16.7405,16.7405,3200.0
2010-06-02 13:15:00,24.52,24.52,24.51,24.52,1300.0,16.7405,16.7405,16.7337,16.7405,1300.0
2010-06-02 13:20:00,24.53,24.54,24.53,24.54,800.0,16.7474,16.7542,16.7474,16.7542,800.0
2010-06-02 13:25:00,24.54,24.54,24.5,24.52,1600.0,16.7542,16.7542,16.7269,16.7405,1600.0
2010-06-02 13:30:00,24.52,24.54,24.52,24.54,600.0,16.7405,16.7542,16.7405,16.7542,600.0
2010-06-02 13:35:00,24.53,24.53,24.51,24.51,1900.0,16.7474,16.7474,16.7337,16.7337,1900.0
2010-06-02 13:40:00,24.52,24.52,24.48,24.51,5000.0,16.7405,16.7405,16.7132,16.7337,5000.0
2010-06-02 13:45:00,24.51,24.52,24.49,24.5,4300.0,16.7337,16.7405,16.7201,16.7269,4300.0
2010-06-02 13:50:00,24.5,24.5,24.48,24.48,1000.0,16.7269,16.7269,16.7132,16.7132,1000.0
2010-06-02 13:55:00,24.49,24.49,24.49,24.49,800.0,16.7201,16.7201,16.7201,16.7201,800.0
2010-06-02 14:00:00,24.49,24.49,24.48,24.48,600.0,16.7201,16.7201,16.7132,16.7132,600.0
2010-06-02 14:05:00,24.48,24.5,24.48,24.5,2100.0,16.7132,16.7269,16.7132,16.7269,2100.0
2010-06-02 14:10:00,24.49,24.5,24.49,24.5,2000.0,16.7201,16.7269,16.7201,16.7269,2000.0
2010-06-02 14:15:00,24.5,24.66,24.5,24.52,34100.0,16.7269,16.8361,16.7269,16.7405,34100.0
2010-06-02 14:20:00,24.52,24.52,24.51,24.51,1100.0,16.7405,16.7405,16.7337,16.7337,1100.0
2010-06-02 14:25:00,24.51,24.54,24.51,24.53,1800.0,16.7337,16.7542,16.7337,16.7474,1800.0
2010-06-02 14:30:00,24.53,24.55,24.52,24.53,2800.0,16.7474,16.761,16.7405,16.7474,2800.0
2010-06-02 14:35:00,24.53,24.55,24.53,24.55,2100.0,16.7474,16.761,16.7474,16.761,2100.0
2010-06-02 14:40:00,24.55,24.6,24.55,24.59,3400.0,16.761,16.7952,16.761,16.7883,3400.0
2010-06-02 14:45:00,24.61,24.62,24.6,24.61,4400.0,16.802,16.8088,16.7952,16.802,4400.0
2010-06-02 14:50:00,24.61,24.65,24.61,24.63,4600.0,16.802,16.8293,16.802,16.8156,4600.0
2010-06-02 14:55:00,24.63,24.65,24.63,24.65,1400.0,16.8156,16.8293,16.8156,16.8293,1400.0
2010-06-02 15:00:00,24.65,24.67,24.64,24.66,9600.0,16.8293,16.843,16.8225,16.8361,9600.0
2010-06-02 15:05:00,24.66,24.7,24.65,24.69,8900.0,16.8361,16.8634,16.8293,16.8566,8900.0
2010-06-02 15:10:00,24.7,24.7,24.66,24.66,8100.0,16.8634,16.8634,16.8361,16.8361,8100.0
2010-06-02 15:15:00,24.67,24.69,24.65,24.65,12100.0,16.843,16.8566,16.8293,16.8293,12100.0
2010-06-02 15:20:00,24.65,24.65,24.64,24.65,1700.0,16.8293,16.8293,16.8225,16.8293,1700.0
2010-06-02 15:25:00,24.65,24.65,24.64,24.65,4800.0,16.8293,16.8293,16.8225,16.8293,4800.0
2010-06-02 15:30:00,24.65,24.65,24.64,24.65,3100.0,16.8293,16.8293,16.8225,16.8293,3100.0
2010-06-02 15:35:00,24.64,24.65,24.64,24.64,5800.0,16.8225,16.8293,16.8225,16.8225,5800.0
2010-06-02 15:40:00,24.65,24.65,24.64,24.65,8700.0,16.8293,16.8293,16.8225,16.8293,8700.0
2010-06-02 15:45:00,24.64,24.65,24.64,24.65,7700.0,16.8225,16.8293,16.8225,16.8293,7700.0
2010-06-02 15:50:00,24.65,24.65,24.64,24.65,26400.0,16.8293,16.8293,16.8225,16.8293,26400.0
2010-06-02 15:55:00,24.65,24.7,24.64,24.7,95500.0,16.8293,16.8634,16.8225,16.8634,95500.0
2010-06-03 09:30:00,25.66,25.66,24.87,25.05,68700.0,17.5189,17.5189,16.9795,17.1024,68700.0
2010-06-03 09:35:00,25.09,25.25,25.03,25.23,21200.0,17.1297,17.2389,17.0887,17.2253,21200.0
2010-06-03 09:40:00,25.23,25.26,25.16,25.18,9900.0,17.2253,17.2458,17.1775,17.1911,9900.0
2010-06-03 09:45:00,25.16,25.31,25.16,25.31,11500.0,17.1775,17.2799,17.1775,17.2799,11500.0
2010-06-03 09:50:00,25.31,25.41,25.28,25.4,11300.0,17.2799,17.3482,17.2594,17.3413,11300.0
2010-06-03 09:55:00,25.4,25.4,25.33,25.34,10600.0,17.3413,17.3413,17.2936,17.3004,10600.0
2010-06-03 10:00:00,25.36,25.36,25.26,25.26,13300.0,17.314,17.314,17.2458,17.2458,13300.0
2010-06-03 10:05:00,25.27,25.36,25.26,25.36,18700.0,17.2526,17.314,17.2458,17.314,18700.0
2010-06-03 10:10:00,25.35,25.36,25.28,25.28,7900.0,17.3072,17.314,17.2594,17.2594,7900.0
2010-06-03 10:15:00,25.27,25.27,25.12,25.15,23100.0,17.2526,17.2526,17.1502,17.1707,23100.0
2010-06-03 10:20:00,25.15,25.16,25.13,25.14,12500.0,17.1707,17.1775,17.157,17.1638,12500.0
2010-06-03 10:25:00,25.13,25.16,25.13,25.16,12300.0,17.157,17.1775,17.157,17.1775,12300.0
2010-06-03 10:30:00,25.15,25.15,25.08,25.15,15100.0,17.1707,17.1707,17.1229,17.1707,15100.0
2010-06-03 10:35:00,25.16,25.17,25.08,25.1,15600.0,17.1775,17.1843,17.1229,17.1365,15600.0
2010-06-03 10:40:00,25.1,25.16,25.1,25.16,10700.0,17.1365,17.1775,17.1365,17.1775,10700.0
2010-06-03 10:45:00,25.16,25.19,25.16,25.18,10000.0,17.1775,17.198,17.1775,17.1911,10000.0
2010-06-03 10:50:00,25.18,25.22,25.18,25.2,5500.0,17.1911,17.2185,17.1911,17.2048,5500.0
2010-06-03 10:55:00,25.21,25.24,25.19,25.22,8000.0,17.2116,17.2321,17.198,17.2185,8000.0
2010-06-03 11:00:00,25.23,25.24,25.2,25.24,4200.0,17.2253,17.2321,17.2048,17.2321,4200.0
2010-06-03 11:05:00,25.25,25.26,25.23,25.24,3600.0,17.2389,17.2458,17.2253,17.2321,3600.0
2010-06-03 11:10:00,25.24,25.27,25.24,25.26,4000.0,17.2321,17.2526,17.2321,17.2458,4000.0
2010-06-03 11:15:00,25.26,25.28,25.23,25.24,11700.0,17.2458,17.2594,17.2253,17.2321,11700.0
2010-06-03 11:20:00,25.24,25.25,25.23,25.23,3300.0,17.2321,17.2389,17.2253,17.2253,3300.0
2010-06-03 11:25:00,25.24,25.24,25.18,25.18,2700.0,17.2321,17.2321,17.1911,17.1911,2700.0
2010-06-03 11:30:00,25.19,25.26,25.19,25.26,5200.0,17.198,17.2458,17.198,17.2458,5200.0
2010-06-03 11:35:00,25.26,25.29,25.25,25.28,5500.0,17.2458,17.2662,17.2389,17.2594,5500.0
2010-06-03 11:40:00,25.28,25.3,25.23,25.3,4200.0,17.2594,17.2731,17.2253,17.2731,4200.0
2010-06-03 11:45:00,25.3,25.37,25.3,25.37,12100.0,17.2731,17.3209,17.2731,17.3209,12100.0
2010-06-03 11:50:00,25.37,25.4,25.35,25.39,6200.0,17.3209,17.3413,17.3072,17.3345,6200.0
2010-06-03 11:55:00,25.39,25.39,25.35,25.37,2500.0,17.3345,17.3345,17.3072,17.3209,2500.0
2010-06-03 12:00:00,25.36,25.36,25.34,25.34,8400.0,17.314,17.314,17.3004,17.3004,8400.0
2010-06-03 12:05:00,25.35,25.35,25.31,25.33,3500.0,17.3072,17.3072,17.2799,17.2936,3500.0
2010-06-03 12:10:00,25.31,25.32,25.31,25.31,3400.0,17.2799,17.2867,17.2799,17.2799,3400.0
2010-06-03 12:15:00,25.31,25.34,25.3,25.31,3900.0,17.2799,17.3004,17.2731,17.2799,3900.0
2010-06-03 12:20:00,25.31,25.31,25.26,25.28,6100.0,17.2799,17.2799,17.2458,17.2594,6100.0
2010-06-03 12:25:00,25.28,25.29,25.27,25.29,1200.0,17.2594,17.2662,17.2526,17.2662,1200.0
2010-06-03 12:30:00,25.29,25.29,25.26,25.27,2200.0,17.2662,17.2662,17.2458,17.2526,2200.0
2010-06-03 12:35:00,25.27,25.29,25.26,25.28,3500.0,17.2526,17.2662,17.2458,17.2594,3500.0
2010-06-03 12:40:00,25.28,25.31,25.27,25.28,7300.0,17.2594,17.2799,17.2526,17.2594,7300.0
2010-06-03 12:45:00,25.26,25.31,25.26,25.29,5500.0,17.2458,17.2799,17.2458,17.2662,5500.0
2010-06-03 12:50:00,25.29,25.32,25.28,25.31,9100.0,17.2662,17.2867,17.2594,17.2799,9100.0
2010-06-03 12:55:00,25.32,25.34,25.31,25.33,8200.0,17.2867,17.3004,17.2799,17.2936,8200.0
2010-06-03 13:00:00,25.33,25.37,25.33,25.35,8300.0,17.2936,17.3209,17.2936,17.3072,8300.0
2010-06-03 13:05:00,25.36,25.38,25.36,25.37,2500.0,17.314,17.3277,17.314,17.3209,2500.0
2010-06-03 13:10:00,25.37,25.38,25.35,25.37,6700.0,17.3209,17.3277,17.3072,17.3209,6700.0
2010-06-03 13:15:00,25.37,25.43,25.37,25.41,11300.0,17.3209,17.3618,17.3209,17.3482,11300.0
2010-06-03 13:20:00,25.42,25.42,25.4,25.41,2700.0,17.355,17.355,17.3413,17.3482,2700.0
2010-06-03 13:25:00,25.4,25.41,25.37,25.41,7700.0,17.3413,17.3482,17.3209,17.3482,7700.0
2010-06-03 13:30:00,25.4,25.43,25.4,25.41,6700.0,17.3413,17.3618,17.3413,17.3482,6700.0
2010-06-03 13:35:00,25.41,25.44,25.4,25.44,5800.0,17.3482,17.3687,17.3413,17.3687,5800.0
2010-06-03 13:40:00,25.44,25.46,25.43,25.45,5500.0,17.3687,17.3823,17.3618,17.3755,5500.0
2010-06-03 13:45:00,25.45,25.5,25.44,25.49,44700.0,17.3755,17.4096,17.3687,17.4028,44700.0
2010-06-03 13:50:00,25.49,25.49,25.44,25.44,4800.0,17.4028,17.4028,17.3687,17.3687,4800.0
2010-06-03 13:55:00,25.46,25.48,25.45,25.45,3800.0,17.3823,17.396,17.3755,17.3755,3800.0
2010-06-03 14:00:00,25.45,25.45,25.43,25.43,3600.0,17.3755,17.3755,17.3618,17.3618,3600.0
2010-06-03 14:05:00,25.41,25.48,25.41,25.48,7700.0,17.3482,17.396,17.3482,17.396,7700.0
2010-06-03 14:10:00,25.49,25.53,25.48,25.49,5700.0,17.4028,17.4301,17.396,17.4028,5700.0
2010-06-03 14:15:00,25.48,25.49,25.46,25.48,4500.0,17.396,17.4028,17.3823,17.396,4500.0
2010-06-03 14:20:00,25.48,25.5,25.45,25.48,6100.0,17.396,17.4096,17.3755,17.396,6100.0
2010-06-03 14:25:00,25.48,25.49,25.46,25.46,5000.0,17.396,17.4028,17.3823,17.3823,5000.0
2010-06-03 14:30:00,25.45,25.46,25.43,25.46,5500.0,17.3755,17.3823,17.3618,17.3823,5500.0
2010-06-03 14:35:00,25.45,25.5,25.45,25.48,5500.0,17.3755,17.4096,17.3755,17.396,5500.0
2010-06-03 14:40:00,25.48,25.52,25.48,25.52,6700.0,17.396,17.4233,17.396,17.4233,6700.0
2010-06-03 14:45:00,25.53,25.53,25.43,25.48,23300.0,17.4301,17.4301,17.3618,17.396,23300.0
2010-06-03 14:50:00,25.49,25.51,25.48,25.48,3900.0,17.4028,17.4164,17.396,17.396,3900.0
2010-06-03 14:55:00,25.48,25.49,25.47,25.49,4500.0,17.396,17.4028,17.3891,17.4028,4500.0
2010-06-03 15:00:00,25.49,25.51,25.49,25.49,5900.0,17.4028,17.4164,17.4028,17.4028,5900.0
2010-06-03 15:05:00,25.49,25.5,25.49,25.49,2700.0,17.4028,17.4096,17.4028,17.4028,2700.0
2010-06-03 15:10:00,25.49,25.5,25.46,25.48,7900.0,17.4028,17.4096,17.3823,17.396,7900.0
2010-06-03 15:15:00,25.47,25.47,25.44,25.46,11100.0,17.3891,17.3891,17.3687,17.3823,11100.0
2010-06-03 15:20:00,25.46,25.46,25.45,25.46,4900.0,17.3823,17.3823,17.3755,17.3823,4900.0
2010-06-03 15:25:00,25.45,25.49,25.45,25.49,11600.0,17.3755,17.4028,17.3755,17.4028,11600.0
2010-06-03 15:30:00,25.49,25.51,25.49,25.5,14100.0,17.4028,17.4164,17.4028,17.4096,14100.0
2010-06-03 15:35:00,25.5,25.53,25.5,25.52,13500.0,17.4096,17.4301,17.4096,17.4233,13500.0
2010-06-03 15:40:00,25.52,25.52,25.51,25.51,14000.0,17.4233,17.4233,17.4164,17.4164,14000.0
2010-06-03 15:45:00,25.51,25.53,25.49,25.5,20100.0,17.4164,17.4301,17.4028,17.4096,20100.0
2010-06-03 15:50:00,25.49,25.5,25.49,25.49,14800.0,17.4028,17.4096,17.4028,17.4028,14800.0
2010-06-03 15:55:00,25.5,25.53,25.49,25.52,22600.0,17.4096,17.4301,17.4028,17.4233,22600.0
2010-06-04 09:30:00,25.2,25.34,25.2,25.23,2700.0,17.2048,17.3004,17.2048,17.2253,2700.0
2010-06-04 09:35:00,25.17,25.2,25.1,25.13,4800.0,17.1843,17.2048,17.1365,17.157,4800.0
2010-06-04 09:40:00,25.13,25.15,25.1,25.14,2800.0,17.157,17.1707,17.1365,17.1638,2800.0
2010-06-04 09:45:00,25.11,25.12,25.06,25.09,3900.0,17.1434,17.1502,17.1092,17.1297,3900.0
2010-06-04 09:50:00,25.08,25.17,25.06,25.15,3600.0,17.1229,17.1843,17.1092,17.1707,3600.0
2010-06-04 09:55:00,25.14,25.15,25.07,25.08,7800.0,17.1638,17.1707,17.116,17.1229,7800.0
2010-06-04 10:00:00,25.09,25.13,25.04,25.08,5600.0,17.1297,17.157,17.0956,17.1229,5600.0
2010-06-04 10:05:00,25.06,25.07,25.04,25.06,2900.0,17.1092,17.116,17.0956,17.1092,2900.0
2010-06-04 10:10:00,25.07,25.11,25.05,25.09,2000.0,17.116,17.1434,17.1024,17.1297,2000.0
2010-06-04 10:15:00,25.09,25.15,25.07,25.15,6800.0,17.1297,17.1707,17.116,17.1707,6800.0
2010-06-04 10:20:00,25.13,25.13,25.08,25.09,4600.0,17.157,17.157,17.1229,17.1297,4600.0
2010-06-04 10:25:00,25.09,25.12,25.08,25.1,2500.0,17.1297,17.1502,17.1229,17.1365,2500.0
2010-06-04 10:30:00,25.09,25.09,25.07,25.08,2500.0,17.1297,17.1297,17.116,17.1229,2500.0
2010-06-04 10:35:00,25.06,25.09,25.04,25.06,3200.0,17.1092,17.1297,17.0956,17.1092,3200.0
2010-06-04 10:40:00,25.06,25.06,25.05,25.05,1200.0,17.1092,17.1092,17.1024,17.1024,1200.0
2010-06-04 10:45:00,25.05,25.06,25.03,25.04,1700.0,17.1024,17.1092,17.0887,17.0956,1700.0
2010-06-04 10:50:00,25.04,25.06,25.04,25.04,2900.0,17.0956,17.1092,17.0956,17.0956,2900.0
2010-06-04 10:55:00,25.05,25.06,25.04,25.05,1300.0,17.1024,17.1092,17.0956,17.1024,1300.0
2010-06-04 11:00:00,25.06,25.06,25.04,25.06,2300.0,17.1092,17.1092,17.0956,17.1092,2300.0
2010-06-04 11:05:00,25.05,25.07,25.05,25.05,1900.0,17.1024,17.116,17.1024,17.1024,1900.0
2010-06-04 11:10:00,25.04,25.06,25.03,25.06,2800.0,17.0956,17.1092,17.0887,17.1092,2800.0
2010-06-04 11:15:00,25.06,25.07,25.04,25.04,3300.0,17.1092,17.116,17.0956,17.0956,3300.0
2010-06-04 11:20:00,25.03,25.05,25.03,25.03,4300.0,17.0887,17.1024,17.0887,17.0887,4300.0
2010-06-04 11:25:00,24.99,25.0,24.96,24.97,3100.0,17.0614,17.0683,17.0409,17.0478,3100.0
2010-06-04 11:30:00,24.96,24.98,24.94,24.95,4600.0,17.0409,17.0546,17.0273,17.0341,4600.0
2010-06-04 11:35:00,24.97,24.99,24.97,24.98,2800.0,17.0478,17.0614,17.0478,17.0546,2800.0
2010-06-04 11:40:00,24.98,25.0,24.97,24.97,1700.0,17.0546,17.0683,17.0478,17.0478,1700.0
2010-06-04 11:45:00,24.99,25.0,24.97,25.0,1600.0,17.0614,17.0683,17.0478,17.0683,1600.0
2010-06-04 11:50:00,24.99,25.0,24.98,24.99,1100.0,17.0614,17.0683,17.0546,17.0614,1100.0
2010-06-04 11:55:00,25.0,25.0,24.96,24.98,1900.0,17.0683,17.0683,17.0409,17.0546,1900.0
2010-06-04 12:00:00,24.97,24.97,24.93,24.94,3200.0,17.0478,17.0478,17.0205,17.0273,3200.0
2010-06-04 12:05:00,24.93,24.94,24.92,24.94,2800.0,17.0205,17.0273,17.0136,17.0273,2800.0
2010-06-04 12:10:00,24.94,24.98,24.93,24.97,2200.0,17.0273,17.0546,17.0205,17.0478,2200.0
2010-06-04 12:15:00,24.97,25.01,24.97,24.98,2400.0,17.0478,17.0751,17.0478,17.0546,2400.0
2010-06-04 12:20:00,24.98,24.99,24.98,24.98,1500.0,17.0546,17.0614,17.0546,17.0546,1500.0
2010-06-04 12:25:00,24.99,25.02,24.99,24.99,1700.0,17.0614,17.0819,17.0614,17.0614,1700.0
2010-06-04 12:30:00,24.99,24.99,24.97,24.97,2300.0,17.0614,17.0614,17.0478,17.0478,2300.0
2010-06-04 12:35:00,24.97,24.99,24.96,24.96,3900.0,17.0478,17.0614,17.0409,17.0409,3900.0
2010-06-04 12:40:00,24.96,24.96,24.94,24.96,2600.0,17.0409,17.0409,17.0273,17.0409,2600.0
2010-06-04 12:45:00,24.96,24.97,24.96,24.97,2600.0,17.0409,17.0478,17.0409,17.0478,2600.0
2010-06-04 12:50:00,24.98,25.0,24.97,24.98,5700.0,17.0546,17.0683,17.0478,17.0546,5700.0
2010-06-04 12:55:00,24.98,24.98,24.96,24.96,2200.0,17.0546,17.0546,17.0409,17.0409,2200.0
2010-06-04 13:00:00,24.95,24.95,24.94,24.95,2700.0,17.0341,17.0341,17.0273,17.0341,2700.0
2010-06-04 13:05:00,24.94,24.94,24.92,24.92,2700.0,17.0273,17.0273,17.0136,17.0136,2700.0
2010-06-04 13:10:00,24.93,24.96,24.91,24.96,9700.0,17.0205,17.0409,17.0068,17.0409,9700.0
2010-06-04 13:15:00,24.96,24.99,24.95,24.99,10000.0,17.0409,17.0614,17.0341,17.0614,10000.0
2010-06-04 13:20:00,24.98,24.99,24.94,24.94,26300.0,17.0546,17.0614,17.0273,17.0273,26300.0
2010-06-04 13:25:00,24.94,24.94,24.91,24.92,4000.0,17.0273,17.0273,17.0068,17.0136,4000.0
2010-06-04 13:30:00,24.91,24.91,24.9,24.9,700.0,17.0068,17.0068,17.0,17.0,700.0
2010-06-04 13:35:00,24.91,24.91,24.88,24.88,4700.0,17.0068,17.0068,16.9863,16.9863,4700.0
2010-06-04 13:40:00,24.89,24.92,24.88,24.9,5600.0,16.9932,17.0136,16.9863,17.0,5600.0
2010-06-04 13:45:00,24.89,24.89,24.86,24.87,3100.0,16.9932,16.9932,16.9727,16.9795,3100.0
2010-06-04 13:50:00,24.87,24.88,24.85,24.86,2300.0,16.9795,16.9863,16.9658,16.9727,2300.0
2010-06-04 13:55:00,24.86,24.86,24.85,24.86,900.0,16.9727,16.9727,16.9658,16.9727,900.0
2010-06-04 14:00:00,24.86,24.87,24.84,24.87,3500.0,16.9727,16.9795,16.959,16.9795,3500.0
2010-06-04 14:05:00,24.86,24.86,24.81,24.83,5100.0,16.9727,16.9727,16.9385,16.9522,5100.0
2010-06-04 14:10:00,24.83,24.86,24.82,24.85,3100.0,16.9522,16.9727,16.9454,16.9658,3100.0
2010-06-04 14:15:00,24.87,24.87,24.82,24.83,3900.0,16.9795,16.9795,16.9454,16.9522,3900.0
2010-06-04 14:20:00,24.84,24.87,24.83,24.83,3500.0,16.959,16.9795,16.9522,16.9522,3500.0
2010-06-04 14:25:00,24.83,24.85,24.81,24.84,6200.0,16.9522,16.9658,16.9385,16.959,6200.0
2010-06-04 14:30:00,24.83,24.83,24.8,24.81,3400.0,16.9522,16.9522,16.9317,16.9385,3400.0
2010-06-04 14:35:00,24.8,24.81,24.77,24.78,2600.0,16.9317,16.9385,16.9112,16.9181,2600.0
2010-06-04 14:40:00,24.78,24.79,24.77,24.78,1400.0,16.9181,16.9249,16.9112,16.9181,1400.0
2010-06-04 14:45:00,24.77,24.77,24.73,24.74,14500.0,16.9112,16.9112,16.8839,16.8907,14500.0
2010-06-04 14:50:00,24.74,24.75,24.67,24.68,9000.0,16.8907,16.8976,16.843,16.8498,9000.0
2010-06-04 14:55:00,24.69,24.69,24.63,24.65,6300.0,16.8566,16.8566,16.8156,16.8293,6300.0
2010-06-04 15:00:00,24.65,24.69,24.65,24.69,7200.0,16.8293,16.8566,16.8293,16.8566,7200.0
2010-06-04 15:05:00,24.68,24.7,24.66,24.7,5300.0,16.8498,16.8634,16.8361,16.8634,5300.0
2010-06-04 15:10:00,24.68,24.69,24.66,24.66,4600.0,16.8498,16.8566,16.8361,16.8361,4600.0
2010-06-04 15:15:00,24.66,24.66,24.61,24.65,5600.0,16.8361,16.8361,16.802,16.8293,5600.0
2010-06-04 15:20:00,24.66,24.66,24.64,24.64,6100.0,16.8361,16.8361,16.8225,16.8225,6100.0
2010-06-04 15:25:00,24.64,24.65,24.6,24.61,5800.0,16.8225,16.8293,16.7952,16.802,5800.0
2010-06-04 15:30:00,24.6,24.63,24.58,24.61,10700.0,16.7952,16.8156,16.7815,16.802,10700.0
2010-06-04 15:35:00,24.61,24.65,24.6,24.63,6800.0,16.802,16.8293,16.7952,16.8156,6800.0
2010-06-04 15:40:00,24.63,24.64,24.58,24.58,16300.0,16.8156,16.8225,16.7815,16.7815,16300.0
2010-06-04 15:45:00,24.58,24.59,24.57,24.58,22200.0,16.7815,16.7883,16.7747,16.7815,22200.0
2010-06-04 15:50:00,24.58,24.59,24.51,24.52,44700.0,16.7815,16.7883,16.7337,16.7405,44700.0
2010-06-04 15:55:00,24.52,24.56,24.49,24.53,74800.0,16.7405,16.7679,16.7201,16.7474,74800.0
2010-06-07 09:30:00,24.63,24.68,24.58,24.61,3700.0,16.8156,16.8498,16.7815,16.802,3700.0
2010-06-07 09:35:00,24.63,24.64,24.58,24.59,5800.0,16.8156,16.8225,16.7815,16.7883,5800.0
2010-06-07 09:40:00,24.58,24.61,24.56,24.56,2500.0,16.7815,16.802,16.7679,16.7679,2500.0
2010-06-07 09:45:00,24.55,24.67,24.54,24.67,3300.0,16.761,16.843,16.7542,16.843,3300.0
2010-06-07 09:50:00,24.66,24.7,24.63,24.67,5700.0,16.8361,16.8634,16.8156,16.843,5700.0
2010-06-07 09:55:00,24.71,24.73,24.61,24.61,4000.0,16.8703,16.8839,16.802,16.802,4000.0
2010-06-07 10:00:00,24.62,24.67,24.62,24.67,1800.0,16.8088,16.843,16.8088,16.843,1800.0
2010-06-07 10:05:00,24.68,24.72,24.66,24.72,4100.0,16.8498,16.8771,16.8361,16.8771,4100.0
2010-06-07 10:10:00,24.72,24.74,24.69,24.73,3400.0,16.8771,16.8907,16.8566,16.8839,3400.0
2010-06-07 10:15:00,24.7,24.73,24.68,24.68,3200.0,16.8634,16.8839,16.8498,16.8498,3200.0
2010-06-07 10:20:00,24.69,24.69,24.68,24.68,2200.0,16.8566,16.8566,16.8498,16.8498,2200.0
2010-06-07 10:25:00,24.69,24.71,24.66,24.66,3200.0,16.8566,16.8703,16.8361,16.8361,3200.0
2010-06-07 10:30:00,24.66,24.66,24.57,24.58,2700.0,16.8361,16.8361,16.7747,16.7815,2700.0
2010-06-07 10:35:00,24.61,24.63,24.55,24.55,4500.0,16.802,16.8156,16.761,16.761,4500.0
2010-06-07 10:40:00,24.56,24.58,24.54,24.54,1200.0,16.7679,16.7815,16.7542,16.7542,1200.0
2010-06-07 10:45:00,24.53,24.53,24.5,24.51,2600.0,16.7474,16.7474,16.7269,16.7337,2600.0
2010-06-07 10:50:00,24.52,24.55,24.47,24.48,3500.0,16.7405,16.761,16.7064,16.7132,3500.0
2010-06-07 10:55:00,24.48,24.49,24.45,24.49,3100.0,16.7132,16.7201,16.6928,16.7201,3100.0
2010-06-07 11:00:00,24.47,24.54,24.47,24.5,5900.0,16.7064,16.7542,16.7064,16.7269,5900.0
2010-06-07 11:05:00,24.51,24.53,24.48,24.53,4300.0,16.7337,16.7474,16.7132,16.7474,4300.0
2010-06-07 11:10:00,24.51,24.51,24.49,24.49,1000.0,16.7337,16.7337,16.7201,16.7201,1000.0
2010-06-07 11:15:00,24.47,24.5,24.47,24.5,1200.0,16.7064,16.7269,16.7064,16.7269,1200.0
2010-06-07 11:20:00,24.51,24.54,24.48,24.48,1800.0,16.7337,16.7542,16.7132,16.7132,1800.0
2010-06-07 11:25:00,24.51,24.54,24.5,24.53,2600.0,16.7337,16.7542,16.7269,16.7474,2600.0
2010-06-07 11:30:00,24.51,24.53,24.51,24.52,3200.0,16.7337,16.7474,16.7337,16.7405,3200.0
2010-06-07 11:35:00,24.55,24.55,24.51,24.51,2500.0,16.761,16.761,16.7337,16.7337,2500.0
2010-06-07 11:40:00,24.49,24.52,24.49,24.52,1400.0,16.7201,16.7405,16.7201,16.7405,1400.0
2010-06-07 11:45:00,24.52,24.53,24.5,24.51,2600.0,16.7405,16.7474,16.7269,16.7337,2600.0
2010-06-07 11:50:00,24.52,24.52,24.5,24.5,800.0,16.7405,16.7405,16.7269,16.7269,800.0
2010-06-07 11:55:00,24.51,24.54,24.49,24.52,7000.0,16.7337,16.7542,16.7201,16.7405,7000.0
2010-06-07 12:00:00,24.5,24.57,24.5,24.57,7400.0,16.7269,16.7747,16.7269,16.7747,7400.0
2010-06-07 12:05:00,24.56,24.58,24.55,24.57,2300.0,16.7679,16.7815,16.761,16.7747,2300.0
2010-06-07 12:10:00,24.58,24.61,24.56,24.57,5600.0,16.7815,16.802,16.7679,16.7747,5600.0
2010-06-07 12:15:00,24.58,24.6,24.58,24.59,1600.0,16.7815,16.7952,16.7815,16.7883,1600.0
2010-06-07 12:20:00,24.6,24.63,24.6,24.61,2300.0,16.7952,16.8156,16.7952,16.802,2300.0
2010-06-07 12:25:00,24.61,24.62,24.58,24.58,1500.0,16.802,16.8088,16.7815,16.7815,1500.0
2010-06-07 12:30:00,24.56,24.56,24.55,24.55,1400.0,16.7679,16.7679,16.761,16.761,1400.0
2010-06-07 12:35:00,24.55,24.56,24.55,24.56,2500.0,16.761,16.7679,16.761,16.7679,2500.0
2010-06-07 12:40:00,24.55,24.56,24.54,24.54,4600.0,16.761,16.7679,16.7542,16.7542,4600.0
2010-06-07 12:45:00,24.53,24.55,24.52,24.55,4800.0,16.7474,16.761,16.7405,16.761,4800.0
2010-06-07 12:50:00,24.55,24.59,24.55,24.58,6100.0,16.761,16.7883,16.761,16.7815,6100.0
2010-06-07 12:55:00,24.58,24.59,24.56,24.58,5700.0,16.7815,16.7883,16.7679,16.7815,5700.0
2010-06-07 13:00:00,24.57,24.58,24.55,24.57,5000.0,16.7747,16.7815,16.761,16.7747,5000.0
2010-06-07 13:05:00,24.55,24.58,24.54,24.56,4000.0,16.761,16.7815,16.7542,16.7679,4000.0
2010-06-07 13:10:00,24.57,24.57,24.54,24.56,800.0,16.7747,16.7747,16.7542,16.7679,800.0
2010-06-07 13:15:00,24.55,24.57,24.55,24.56,3400.0,16.761,16.7747,16.761,16.7679,3400.0
2010-06-07 13:20:00,24.55,24.55,24.52,24.53,1500.0,16.761,16.761,16.7405,16.7474,1500.0
2010-06-07 13:25:00,24.53,24.56,24.53,24.56,1100.0,16.7474,16.7679,16.7474,16.7679,1100.0
2010-06-07 13:30:00,24.56,24.59,24.56,24.58,3600.0,16.7679,16.7883,16.7679,16.7815,3600.0
2010-06-07 13:35:00,24.59,24.59,24.55,24.57,4800.0,16.7883,16.7883,16.761,16.7747,4800.0
2010-06-07 13:40:00,24.55,24.56,24.55,24.56,600.0,16.761,16.7679,16.761,16.7679,600.0
2010-06-07 13:45:00,24.55,24.55,24.53,24.53,2000.0,16.761,16.761,16.7474,16.7474,2000.0
2010-06-07 13:50:00,24.53,24.54,24.53,24.54,1800.0,16.7474,16.7542,16.7474,16.7542,1800.0
2010-06-07 13:55:00,24.53,24.54,24.52,24.53,2200.0,16.7474,16.7542,16.7405,16.7474,2200.0
2010-06-07 14:00:00,24.54,24.55,24.54,24.55,1700.0,16.7542,16.761,16.7542,16.761,1700.0
2010-06-07 14:05:00,24.54,24.56,24.53,24.56,4600.0,16.7542,16.7679,16.7474,16.7679,4600.0
2010-06-07 14:10:00,24.56,24.57,24.54,24.55,3300.0,16.7679,16.7747,16.7542,16.761,3300.0
2010-06-07 14:15:00,24.54,24.54,24.52,24.53,2200.0,16.7542,16.7542,16.7405,16.7474,2200.0
2010-06-07 14:20:00,24.53,24.55,24.46,24.48,33000.0,16.7474,16.761,16.6996,16.7132,33000.0
2010-06-07 14:25:00,24.47,24.53,24.46,24.53,11900.0,16.7064,16.7474,16.6996,16.7474,11900.0
2010-06-07 14:30:00,24.53,24.55,24.51,24.54,3600.0,16.7474,16.761,16.7337,16.7542,3600.0
2010-06-07 14:35:00,24.52,24.54,24.49,24.5,3700.0,16.7405,16.7542,16.7201,16.7269,3700.0
2010-06-07 14:40:00,24.5,24.52,24.47,24.51,4700.0,16.7269,16.7405,16.7064,16.7337,4700.0
2010-06-07 14:45:00,24.51,24.52,24.46,24.46,8700.0,16.7337,16.7405,16.6996,16.6996,8700.0
2010-06-07 14:50:00,24.47,24.47,24.45,24.45,3000.0,16.7064,16.7064,16.6928,16.6928,3000.0
2010-06-07 14:55:00,24.45,24.46,24.44,24.46,800.0,16.6928,16.6996,16.6859,16.6996,800.0
2010-06-07 15:00:00,24.45,24.5,24.45,24.49,3700.0,16.6928,16.7269,16.6928,16.7201,3700.0
2010-06-07 15:05:00,24.49,24.53,24.49,24.51,5500.0,16.7201,16.7474,16.7201,16.7337,5500.0
2010-06-07 15:10:00,24.52,24.52,24.48,24.49,11300.0,16.7405,16.7405,16.7132,16.7201,11300.0
2010-06-07 15:15:00,24.48,24.51,24.47,24.47,3400.0,16.7132,16.7337,16.7064,16.7064,3400.0
2010-06-07 15:20:00,24.46,24.46,24.42,24.43,8200.0,16.6996,16.6996,16.6723,16.6791,8200.0
2010-06-07 15:25:00,24.43,24.44,24.39,24.39,9800.0,16.6791,16.6859,16.6518,16.6518,9800.0
2010-06-07 15:30:00,24.38,24.39,24.37,24.38,7100.0,16.645,16.6518,16.6381,16.645,7100.0
2010-06-07 15:35:00,24.39,24.42,24.39,24.4,6400.0,16.6518,16.6723,16.6518,16.6586,6400.0
2010-06-07 15:40:00,24.4,24.41,24.33,24.36,12200.0,16.6586,16.6654,16.6108,16.6313,12200.0
2010-06-07 15:45:00,24.35,24.35,24.3,24.33,19600.0,16.6245,16.6245,16.5903,16.6108,19600.0
2010-06-07 15:50:00,24.32,24.39,24.32,24.36,29100.0,16.604,16.6518,16.604,16.6313,29100.0
2010-06-07 15:55:00,24.36,24.37,24.29,24.33,42500.0,16.6313,16.6381,16.5835,16.6108,42500.0
2010-06-08 09:30:00,24.28,24.28,24.19,24.19,8100.0,16.5767,16.5767,16.5152,16.5152,8100.0
2010-06-08 09:35:00,24.25,24.29,24.22,24.22,700.0,16.5562,16.5835,16.5357,16.5357,700.0
2010-06-08 09:40:00,24.22,24.23,24.17,24.17,900.0,16.5357,16.5426,16.5016,16.5016,900.0
2010-06-08 09:45:00,24.16,24.16,24.13,24.16,1700.0,16.4948,16.4948,16.4743,16.4948,1700.0
2010-06-08 09:50:00,24.16,24.19,24.1,24.19,4500.0,16.4948,16.5152,16.4538,16.5152,4500.0
2010-06-08 09:55:00,24.19,24.23,24.18,24.23,1700.0,16.5152,16.5426,16.5084,16.5426,1700.0
2010-06-08 10:00:00,24.24,24.26,24.23,24.26,1000.0,16.5494,16.563,16.5426,16.563,1000.0
2010-06-08 10:05:00,24.29,24.3,24.28,24.3,1000.0,16.5835,16.5903,16.5767,16.5903,1000.0
2010-06-08 10:10:00,24.3,24.31,24.27,24.29,2400.0,16.5903,16.5972,16.5699,16.5835,2400.0
2010-06-08 10:15:00,24.28,24.28,24.21,24.21,1200.0,16.5767,16.5767,16.5289,16.5289,1200.0
2010-06-08 10:20:00,24.21,24.23,24.19,24.19,2500.0,16.5289,16.5426,16.5152,16.5152,2500.0
2010-06-08 10:25:00,24.18,24.2,24.13,24.16,12300.0,16.5084,16.5221,16.4743,16.4948,12300.0
2010-06-08 10:30:00,24.17,24.17,24.15,24.15,1600.0,16.5016,16.5016,16.4879,16.4879,1600.0
2010-06-08 10:35:00,24.17,24.17,24.11,24.14,3200.0,16.5016,16.5016,16.4606,16.4811,3200.0
2010-06-08 10:40:00,24.14,24.14,24.07,24.07,4200.0,16.4811,16.4811,16.4333,16.4333,4200.0
2010-06-08 10:45:00,24.09,24.09,24.06,24.07,1100.0,16.447,16.447,16.4265,16.4333,1100.0
2010-06-08 10:50:00,24.08,24.08,24.03,24.03,4700.0,16.4401,16.4401,16.406,16.406,4700.0
2010-06-08 10:55:00,24.03,24.09,24.03,24.08,3600.0,16.406,16.447,16.406,16.4401,3600.0
2010-06-08 11:00:00,24.1,24.11,24.07,24.08,3500.0,16.4538,16.4606,16.4333,16.4401,3500.0
2010-06-08 11:05:00,24.08,24.09,23.96,24.01,21700.0,16.4401,16.447,16.3582,16.3924,21700.0
2010-06-08 11:10:00,24.01,24.04,24.0,24.04,5600.0,16.3924,16.4128,16.3855,16.4128,5600.0
2010-06-08 11:15:00,24.03,24.06,24.03,24.06,2100.0,16.406,16.4265,16.406,16.4265,2100.0
2010-06-08 11:20:00,24.06,24.14,24.06,24.12,5200.0,16.4265,16.4811,16.4265,16.4675,5200.0
2010-06-08 11:25:00,24.12,24.13,24.07,24.08,8800.0,16.4675,16.4743,16.4333,16.4401,8800.0
2010-06-08 11:30:00,24.08,24.15,24.08,24.14,5800.0,16.4401,16.4879,16.4401,16.4811,5800.0
2010-06-08 11:35:00,24.14,24.17,24.14,24.16,3600.0,16.4811,16.5016,16.4811,16.4948,3600.0
2010-06-08 11:40:00,24.17,24.17,24.15,24.16,1900.0,16.5016,16.5016,16.4879,16.4948,1900.0
2010-06-08 11:45:00,24.15,24.17,24.14,24.16,1600.0,16.4879,16.5016,16.4811,16.4948,1600.0
2010-06-08 11:50:00,24.19,24.22,24.18,24.19,7000.0,16.5152,16.5357,16.5084,16.5152,7000.0
2010-06-08 11:55:00,24.19,24.22,24.16,24.16,10700.0,16.5152,16.5357,16.4948,16.4948,10700.0
2010-06-08 12:00:00,24.17,24.2,24.15,24.16,9000.0,16.5016,16.5221,16.4879,16.4948,9000.0
2010-06-08 12:05:00,24.16,24.17,24.15,24.15,3900.0,16.4948,16.5016,16.4879,16.4879,3900.0
2010-06-08 12:10:00,24.16,24.17,24.16,24.17,10100.0,16.4948,16.5016,16.4948,16.5016,10100.0
2010-06-08 12:15:00,24.17,24.17,24.14,24.16,2400.0,16.5016,16.5016,16.4811,16.4948,2400.0
2010-06-08 12:20:00,24.15,24.18,24.15,24.17,8300.0,16.4879,16.5084,16.4879,16.5016,8300.0
2010-06-08 12:25:00,24.17,24.18,24.16,24.17,1200.0,16.5016,16.5084,16.4948,16.5016,1200.0
2010-06-08 12:30:00,24.17,24.18,24.16,24.17,2600.0,16.5016,16.5084,16.4948,16.5016,2600.0
2010-06-08 12:35:00,24.17,24.19,24.17,24.19,1600.0,16.5016,16.5152,16.5016,16.5152,1600.0
2010-06-08 12:40:00,24.19,24.2,24.18,24.2,3600.0,16.5152,16.5221,16.5084,16.5221,3600.0
2010-06-08 12:45:00,24.19,24.19,24.14,24.17,7900.0,16.5152,16.5152,16.4811,16.5016,7900.0
2010-06-08 12:50:00,24.17,24.2,24.16,24.18,7300.0,16.5016,16.5221,16.4948,16.5084,7300.0
2010-06-08 12:55:00,24.19,24.19,24.18,24.18,2700.0,16.5152,16.5152,16.5084,16.5084,2700.0
2010-06-08 13:00:00,24.18,24.19,24.17,24.17,1600.0,16.5084,16.5152,16.5016,16.5016,1600.0
2010-06-08 13:05:00,24.17,24.17,24.16,24.16,1700.0,16.5016,16.5016,16.4948,16.4948,1700.0
2010-06-08 13:10:00,24.15,24.17,24.15,24.15,2700.0,16.4879,16.5016,16.4879,16.4879,2700.0
2010-06-08 13:15:00,24.16,24.17,24.16,24.17,1000.0,16.4948,16.5016,16.4948,16.5016,1000.0
2010-06-08 13:20:00,24.17,24.17,24.14,24.14,1800.0,16.5016,16.5016,16.4811,16.4811,1800.0
2010-06-08 13:25:00,24.13,24.18,24.13,24.14,13100.0,16.4743,16.5084,16.4743,16.4811,13100.0
2010-06-08 13:30:00,24.13,24.13,24.06,24.07,3700.0,16.4743,16.4743,16.4265,16.4333,3700.0
2010-06-08 13:35:00,24.07,24.1,24.06,24.1,4500.0,16.4333,16.4538,16.4265,16.4538,4500.0
2010-06-08 13:40:00,24.1,24.11,24.09,24.1,3400.0,16.4538,16.4606,16.447,16.4538,3400.0
2010-06-08 13:45:00,24.1,24.1,24.03,24.03,1700.0,16.4538,16.4538,16.406,16.406,1700.0
2010-06-08 13:50:00,24.04,24.06,24.03,24.03,3200.0,16.4128,16.4265,16.406,16.406,3200.0
2010-06-08 13:55:00,24.02,24.05,24.02,24.05,2100.0,16.3992,16.4197,16.3992,16.4197,2100.0
2010-06-08 14:00:00,24.07,24.08,24.07,24.08,2000.0,16.4333,16.4401,16.4333,16.4401,2000.0
2010-06-08 14:05:00,24.08,24.09,24.05,24.05,3900.0,16.4401,16.447,16.4197,16.4197,3900.0
2010-06-08 14:10:00,24.06,24.06,24.03,24.04,3800.0,16.4265,16.4265,16.406,16.4128,3800.0
2010-06-08 14:15:00,24.03,24.09,24.02,24.09,2700.0,16.406,16.447,16.3992,16.447,2700.0
2010-06-08 14:20:00,24.11,24.18,24.1,24.17,3500.0,16.4606,16.5084,16.4538,16.5016,3500.0
2010-06-08 14:25:00,24.18,24.2,24.18,24.19,2000.0,16.5084,16.5221,16.5084,16.5152,2000.0
2010-06-08 14:30:00,24.18,24.21,24.18,24.18,2700.0,16.5084,16.5289,16.5084,16.5084,2700.0
2010-06-08 14:35:00,24.19,24.2,24.17,24.17,5200.0,16.5152,16.5221,16.5016,16.5016,5200.0
2010-06-08 14:40:00,24.17,24.2,24.17,24.19,4600.0,16.5016,16.5221,16.5016,16.5152,4600.0
2010-06-08 14:45:00,24.18,24.2,24.15,24.17,5200.0,16.5084,16.5221,16.4879,16.5016,5200.0
2010-06-08 14:50:00,24.17,24.17,24.14,24.15,5900.0,16.5016,16.5016,16.4811,16.4879,5900.0
2010-06-08 14:55:00,24.15,24.17,24.14,24.16,4600.0,16.4879,16.5016,16.4811,16.4948,4600.0
2010-06-08 15:00:00,24.15,24.2,24.13,24.19,5600.0,16.4879,16.5221,16.4743,16.5152,5600.0
2010-06-08 15:05:00,24.17,24.2,24.15,24.2,7600.0,16.5016,16.5221,16.4879,16.5221,7600.0
2010-06-08 15:10:00,24.2,24.2,24.15,24.19,7300.0,16.5221,16.5221,16.4879,16.5152,7300.0
2010-06-08 15:15:00,24.18,24.19,24.12,24.12,15600.0,16.5084,16.5152,16.4675,16.4675,15600.0
2010-06-08 15:20:00,24.11,24.18,24.11,24.15,10300.0,16.4606,16.5084,16.4606,16.4879,10300.0
2010-06-08 15:25:00,24.15,24.24,24.15,24.24,11200.0,16.4879,16.5494,16.4879,16.5494,11200.0
2010-06-08 15:30:00,24.25,24.28,24.24,24.25,6600.0,16.5562,16.5767,16.5494,16.5562,6600.0
2010-06-08 15:35:00,24.25,24.35,24.25,24.35,18400.0,16.5562,16.6245,16.5562,16.6245,18400.0
2010-06-08 15:40:00,24.36,24.41,24.32,24.39,20000.0,16.6313,16.6654,16.604,16.6518,20000.0
2010-06-08 15:45:00,24.39,24.39,24.29,24.3,25100.0,16.6518,16.6518,16.5835,16.5903,25100.0
2010-06-08 15:50:00,24.3,24.41,24.29,24.4,24100.0,16.5903,16.6654,16.5835,16.6586,24100.0
2010-06-08 15:55:00,24.4,24.46,24.39,24.45,44700.0,16.6586,16.6996,16.6518,16.6928,44700.0
2010-06-09 09:30:00,24.55,24.55,24.4,24.42,5400.0,16.761,16.761,16.6586,16.6723,5400.0
2010-06-09 09:35:00,24.45,24.46,24.35,24.42,4300.0,16.6928,16.6996,16.6245,16.6723,4300.0
2010-06-09 09:40:00,24.39,24.42,24.37,24.37,1600.0,16.6518,16.6723,16.6381,16.6381,1600.0
2010-06-09 09:45:00,24.36,24.36,24.3,24.31,3200.0,16.6313,16.6313,16.5903,16.5972,3200.0
2010-06-09 09:50:00,24.35,24.41,24.33,24.38,1000.0,16.6245,16.6654,16.6108,16.645,1000.0
2010-06-09 09:55:00,24.39,24.44,24.36,24.4,2000.0,16.6518,16.6859,16.6313,16.6586,2000.0
2010-06-09 10:00:00,24.4,24.44,24.4,24.41,3000.0,16.6586,16.6859,16.6586,16.6654,3000.0
2010-06-09 10:05:00,24.43,24.43,24.33,24.33,2100.0,16.6791,16.6791,16.6108,16.6108,2100.0
2010-06-09 10:10:00,24.32,24.35,24.31,24.33,2800.0,16.604,16.6245,16.5972,16.6108,2800.0
2010-06-09 10:15:00,24.35,24.46,24.35,24.45,1500.0,16.6245,16.6996,16.6245,16.6928,1500.0
2010-06-09 10:20:00,24.47,24.47,24.46,24.46,1100.0,16.7064,16.7064,16.6996,16.6996,1100.0
2010-06-09 10:25:00,24.46,24.48,24.44,24.44,4600.0,16.6996,16.7132,16.6859,16.6859,4600.0
2010-06-09 10:30:00,24.42,24.46,24.41,24.43,6100.0,16.6723,16.6996,16.6654,16.6791,6100.0
2010-06-09 10:35:00,24.43,24.43,24.41,24.42,2200.0,16.6791,16.6791,16.6654,16.6723,2200.0
2010-06-09 10:40:00,24.42,24.42,24.39,24.4,5300.0,16.6723,16.6723,16.6518,16.6586,5300.0
2010-06-09 10:45:00,24.41,24.41,24.35,24.35,19300.0,16.6654,16.6654,16.6245,16.6245,19300.0
2010-06-09 10:50:00,24.37,24.41,24.36,24.36,7400.0,16.6381,16.6654,16.6313,16.6313,7400.0
2010-06-09 10:55:00,24.36,24.36,24.34,24.34,7200.0,16.6313,16.6313,16.6177,16.6177,7200.0
2010-06-09 11:00:00,24.35,24.39,24.32,24.38,11400.0,16.6245,16.6518,16.604,16.645,11400.0
2010-06-09 11:05:00,24.38,24.39,24.36,24.37,7700.0,16.645,16.6518,16.6313,16.6381,7700.0
2010-06-09 11:10:00,24.38,24.42,24.37,24.39,10200.0,16.645,16.6723,16.6381,16.6518,10200.0
2010-06-09 11:15:00,24.4,24.42,24.4,24.42,3100.0,16.6586,16.6723,16.6586,16.6723,3100.0
2010-06-09 11:20:00,24.42,24.42,24.39,24.41,4600.0,16.6723,16.6723,16.6518,16.6654,4600.0
2010-06-09 11:25:00,24.41,24.47,24.41,24.45,7300.0,16.6654,16.7064,16.6654,16.6928,7300.0
2010-06-09 11:30:00,24.44,24.45,24.44,24.44,4600.0,16.6859,16.6928,16.6859,16.6859,4600.0
2010-06-09 11:35:00,24.44,24.44,24.39,24.41,10700.0,16.6859,16.6859,16.6518,16.6654,10700.0
2010-06-09 11:40:00,24.41,24.42,24.38,24.38,6500.0,16.6654,16.6723,16.645,16.645,6500.0
2010-06-09 11:45:00,24.38,24.38,24.34,24.34,3400.0,16.645,16.645,16.6177,16.6177,3400.0
2010-06-09 11:50:00,24.34,24.35,24.33,24.34,5100.0,16.6177,16.6245,16.6108,16.6177,5100.0
2010-06-09 11:55:00,24.35,24.35,24.34,24.34,3300.0,16.6245,16.6245,16.6177,16.6177,3300.0
2010-06-09 12:00:00,24.34,24.36,24.31,24.35,13700.0,16.6177,16.6313,16.5972,16.6245,13700.0
2010-06-09 12:05:00,24.35,24.35,24.34,24.34,900.0,16.6245,16.6245,16.6177,16.6177,900.0
2010-06-09 12:10:00,24.35,24.35,24.34,24.35,5200.0,16.6245,16.6245,16.6177,16.6245,5200.0
2010-06-09 12:15:00,24.34,24.34,24.34,24.34,1200.0,16.6177,16.6177,16.6177,16.6177,1200.0
2010-06-09 12:20:00,24.34,24.35,24.33,24.34,5300.0,16.6177,16.6245,16.6108,16.6177,5300.0
2010-06-09 12:25:00,24.33,24.36,24.31,24.31,10300.0,16.6108,16.6313,16.5972,16.5972,10300.0
2010-06-09 12:30:00,24.32,24.32,24.31,24.32,1600.0,16.604,16.604,16.5972,16.604,1600.0
2010-06-09 12:35:00,24.31,24.31,24.27,24.28,10900.0,16.5972,16.5972,16.5699,16.5767,10900.0
2010-06-09 12:40:00,24.28,24.29,24.28,24.29,4900.0,16.5767,16.5835,16.5767,16.5835,4900.0
2010-06-09 12:45:00,24.29,24.36,24.28,24.36,7600.0,16.5835,16.6313,16.5767,16.6313,7600.0
2010-06-09 12:50:00,24.36,24.43,24.36,24.41,13700.0,16.6313,16.6791,16.6313,16.6654,13700.0
2010-06-09 12:55:00,24.41,24.42,24.41,24.42,4800.0,16.6654,16.6723,16.6654,16.6723,4800.0
2010-06-09 13:00:00,24.42,24.44,24.42,24.44,8500.0,16.6723,16.6859,16.6723,16.6859,8500.0
2010-06-09 13:05:00,24.45,24.47,24.45,24.47,9900.0,16.6928,16.7064,16.6928,16.7064,9900.0
2010-06-09 13:10:00,24.47,24.53,24.47,24.51,17500.0,16.7064,16.7474,16.7064,16.7337,17500.0
2010-06-09 13:15:00,24.52,24.55,24.51,24.53,6100.0,16.7405,16.761,16.7337,16.7474,6100.0
2010-06-09 13:20:00,24.53,24.57,24.52,24.57,7900.0,16.7474,16.7747,16.7405,16.7747,7900.0
2010-06-09 13:25:00,24.57,24.61,24.57,24.6,11700.0,16.7747,16.802,16.7747,16.7952,11700.0
2010-06-09 13:30:00,24.59,24.59,24.56,24.59,8000.0,16.7883,16.7883,16.7679,16.7883,8000.0
2010-06-09 13:35:00,24.6,24.63,24.59,24.59,8900.0,16.7952,16.8156,16.7883,16.7883,8900.0
2010-06-09 13:40:00,24.59,24.59,24.56,24.58,4900.0,16.7883,16.7883,16.7679,16.7815,4900.0
2010-06-09 13:45:00,24.58,24.62,24.57,24.62,6700.0,16.7815,16.8088,16.7747,16.8088,6700.0
2010-06-09 13:50:00,24.62,24.65,24.61,24.61,6800.0,16.8088,16.8293,16.802,16.802,6800.0
2010-06-09 13:55:00,24.61,24.62,24.58,24.61,5300.0,16.802,16.8088,16.7815,16.802,5300.0
2010-06-09 14:00:00,24.62,24.63,24.57,24.57,14300.0,16.8088,16.8156,16.7747,16.7747,14300.0
2010-06-09 14:05:00,24.57,24.57,24.52,24.52,2600.0,16.7747,16.7747,16.7405,16.7405,2600.0
2010-06-09 14:10:00,24.52,24.59,24.52,24.58,10100.0,16.7405,16.7883,16.7405,16.7815,10100.0
2010-06-09 14:15:00,24.61,24.62,24.56,24.57,6000.0,16.802,16.8088,16.7679,16.7747,6000.0
2010-06-09 14:20:00,24.56,24.58,24.54,24.56,3000.0,16.7679,16.7815,16.7542,16.7679,3000.0
2010-06-09 14:25:00,24.56,24.62,24.55,24.61,2400.0,16.7679,16.8088,16.761,16.802,2400.0
2010-06-09 14:30:00,24.61,24.62,24.57,24.57,4600.0,16.802,16.8088,16.7747,16.7747,4600.0
2010-06-09 14:35:00,24.58,24.62,24.57,24.59,7700.0,16.7815,16.8088,16.7747,16.7883,7700.0
2010-06-09 14:40:00,24.6,24.64,24.58,24.6,7200.0,16.7952,16.8225,16.7815,16.7952,7200.0
2010-06-09 14:45:00,24.59,24.62,24.54,24.54,5300.0,16.7883,16.8088,16.7542,16.7542,5300.0
2010-06-09 14:50:00,24.53,24.54,24.51,24.52,6100.0,16.7474,16.7542,16.7337,16.7405,6100.0
2010-06-09 14:55:00,24.52,24.52,24.47,24.47,4000.0,16.7405,16.7405,16.7064,16.7064,4000.0
2010-06-09 15:00:00,24.44,24.48,24.43,24.45,8600.0,16.6859,16.7132,16.6791,16.6928,8600.0
2010-06-09 15:05:00,24.45,24.46,24.43,24.45,9200.0,16.6928,16.6996,16.6791,16.6928,9200.0
2010-06-09 15:10:00,24.44,24.44,24.36,24.37,5200.0,16.6859,16.6859,16.6313,16.6381,5200.0
2010-06-09 15:15:00,24.37,24.39,24.31,24.33,8000.0,16.6381,16.6518,16.5972,16.6108,8000.0
2010-06-09 15:20:00,24.33,24.33,24.27,24.31,14800.0,16.6108,16.6108,16.5699,16.5972,14800.0
2010-06-09 15:25:00,24.31,24.37,24.31,24.36,6500.0,16.5972,16.6381,16.5972,16.6313,6500.0
2010-06-09 15:30:00,24.37,24.39,24.34,24.35,15100.0,16.6381,16.6518,16.6177,16.6245,15100.0
2010-06-09 15:35:00,24.35,24.37,24.29,24.31,20400.0,16.6245,16.6381,16.5835,16.5972,20400.0
2010-06-09 15:40:00,24.32,24.36,24.32,24.33,16300.0,16.604,16.6313,16.604,16.6108,16300.0
2010-06-09 15:45:00,24.32,24.33,24.29,24.3,20100.0,16.604,16.6108,16.5835,16.5903,20100.0
2010-06-09 15:50:00,24.29,24.31,24.25,24.28,25100.0,16.5835,16.5972,16.5562,16.5767,25100.0
2010-06-09 15:55:00,24.27,24.3,24.24,24.29,35400.0,16.5699,16.5903,16.5494,16.5835,35400.0
2010-06-10 09:30:00,24.64,24.74,24.64,24.71,5800.0,16.8225,16.8907,16.8225,16.8703,5800.0
2010-06-10 09:35:00,24.69,24.74,24.57,24.61,16700.0,16.8566,16.8907,16.7747,16.802,16700.0
2010-06-10 09:40:00,24.64,24.73,24.64,24.7,1200.0,16.8225,16.8839,16.8225,16.8634,1200.0
2010-06-10 09:45:00,24.7,24.74,24.67,24.68,3500.0,16.8634,16.8907,16.843,16.8498,3500.0
2010-06-10 09:50:00,24.68,24.74,24.68,24.71,2300.0,16.8498,16.8907,16.8498,16.8703,2300.0
2010-06-10 09:55:00,24.73,24.73,24.72,24.73,900.0,16.8839,16.8839,16.8771,16.8839,900.0
2010-06-10 10:00:00,24.73,24.77,24.64,24.64,5600.0,16.8839,16.9112,16.8225,16.8225,5600.0
2010-06-10 10:05:00,24.64,24.65,24.59,24.59,7500.0,16.8225,16.8293,16.7883,16.7883,7500.0
2010-06-10 10:10:00,24.59,24.59,24.55,24.58,2700.0,16.7883,16.7883,16.761,16.7815,2700.0
2010-06-10 10:15:00,24.58,24.59,24.57,24.59,1800.0,16.7815,16.7883,16.7747,16.7883,1800.0
2010-06-10 10:20:00,24.59,24.62,24.59,24.6,2400.0,16.7883,16.8088,16.7883,16.7952,2400.0
2010-06-10 10:25:00,24.6,24.6,24.55,24.56,1800.0,16.7952,16.7952,16.761,16.7679,1800.0
2010-06-10 10:30:00,24.57,24.62,24.57,24.62,2800.0,16.7747,16.8088,16.7747,16.8088,2800.0
2010-06-10 10:35:00,24.62,24.63,24.57,24.57,6900.0,16.8088,16.8156,16.7747,16.7747,6900.0
2010-06-10 10:40:00,24.57,24.62,24.57,24.57,3700.0,16.7747,16.8088,16.7747,16.7747,3700.0
2010-06-10 10:45:00,24.57,24.57,24.54,24.54,2100.0,16.7747,16.7747,16.7542,16.7542,2100.0
2010-06-10 10:50:00,24.55,24.58,24.55,24.58,3000.0,16.761,16.7815,16.761,16.7815,3000.0
2010-06-10 10:55:00,24.57,24.59,24.57,24.59,1100.0,16.7747,16.7883,16.7747,16.7883,1100.0
2010-06-10 11:00:00,24.6,24.66,24.6,24.66,3000.0,16.7952,16.8361,16.7952,16.8361,3000.0
2010-06-10 11:05:00,24.64,24.64,24.6,24.61,1300.0,16.8225,16.8225,16.7952,16.802,1300.0
2010-06-10 11:10:00,24.61,24.63,24.61,24.63,3000.0,16.802,16.8156,16.802,16.8156,3000.0
2010-06-10 11:15:00,24.65,24.65,24.63,24.63,2000.0,16.8293,16.8293,16.8156,16.8156,2000.0
2010-06-10 11:20:00,24.63,24.64,24.62,24.63,1400.0,16.8156,16.8225,16.8088,16.8156,1400.0
2010-06-10 11:25:00,24.63,24.63,24.59,24.62,2800.0,16.8156,16.8156,16.7883,16.8088,2800.0
2010-06-10 11:30:00,24.62,24.62,24.6,24.6,2200.0,16.8088,16.8088,16.7952,16.7952,2200.0
2010-06-10 11:35:00,24.62,24.62,24.61,24.62,1700.0,16.8088,16.8088,16.802,16.8088,1700.0
2010-06-10 11:40:00,24.61,24.61,24.58,24.59,1900.0,16.802,16.802,16.7815,16.7883,1900.0
2010-06-10 11:45:00,24.58,24.61,24.58,24.59,2200.0,16.7815,16.802,16.7815,16.7883,2200.0
2010-06-10 11:50:00,24.58,24.62,24.58,24.62,1900.0,16.7815,16.8088,16.7815,16.8088,1900.0
2010-06-10 11:55:00,24.61,24.61,24.6,24.61,1800.0,16.802,16.802,16.7952,16.802,1800.0
2010-06-10 12:00:00,24.62,24.62,24.58,24.58,2100.0,16.8088,16.8088,16.7815,16.7815,2100.0
2010-06-10 12:05:00,24.56,24.56,24.54,24.54,700.0,16.7679,16.7679,16.7542,16.7542,700.0
2010-06-10 12:10:00,24.54,24.56,24.54,24.55,1700.0,16.7542,16.7679,16.7542,16.761,1700.0
2010-06-10 12:15:00,24.53,24.56,24.53,24.54,2100.0,16.7474,16.7679,16.7474,16.7542,2100.0
2010-06-10 12:20:00,24.54,24.56,24.54,24.55,1200.0,16.7542,16.7679,16.7542,16.761,1200.0
2010-06-10 12:25:00,24.55,24.62,24.55,24.61,5900.0,16.761,16.8088,16.761,16.802,5900.0
2010-06-10 12:30:00,24.61,24.64,24.61,24.61,4400.0,16.802,16.8225,16.802,16.802,4400.0
2010-06-10 12:35:00,24.62,24.63,24.61,24.62,5000.0,16.8088,16.8156,16.802,16.8088,5000.0
2010-06-10 12:40:00,24.62,24.63,24.57,24.57,4300.0,16.8088,16.8156,16.7747,16.7747,4300.0
2010-06-10 12:45:00,24.57,24.59,24.56,24.56,4700.0,16.7747,16.7883,16.7679,16.7679,4700.0
2010-06-10 12:50:00,24.56,24.59,24.56,24.58,2200.0,16.7679,16.7883,16.7679,16.7815,2200.0
2010-06-10 12:55:00,24.58,24.59,24.56,24.58,2200.0,16.7815,16.7883,16.7679,16.7815,2200.0
2010-06-10 13:00:00,24.57,24.57,24.55,24.56,1600.0,16.7747,16.7747,16.761,16.7679,1600.0
2010-06-10 13:05:00,24.56,24.56,24.55,24.56,1000.0,16.7679,16.7679,16.761,16.7679,1000.0
2010-06-10 13:10:00,24.57,24.58,24.57,24.58,900.0,16.7747,16.7815,16.7747,16.7815,900.0
2010-06-10 13:15:00,24.57,24.57,24.54,24.56,2200.0,16.7747,16.7747,16.7542,16.7679,2200.0
2010-06-10 13:20:00,24.56,24.59,24.56,24.59,2800.0,16.7679,16.7883,16.7679,16.7883,2800.0
2010-06-10 13:25:00,24.59,24.61,24.57,24.6,2900.0,16.7883,16.802,16.7747,16.7952,2900.0
2010-06-10 13:30:00,24.59,24.6,24.59,24.59,700.0,16.7883,16.7952,16.7883,16.7883,700.0
2010-06-10 13:35:00,24.59,24.6,24.59,24.6,1000.0,16.7883,16.7952,16.7883,16.7952,1000.0
2010-06-10 13:40:00,24.59,24.6,24.59,24.6,500.0,16.7883,16.7952,16.7883,16.7952,500.0
2010-06-10 13:45:00,24.6,24.62,24.6,24.62,2500.0,16.7952,16.8088,16.7952,16.8088,2500.0
2010-06-10 13:50:00,24.63,24.63,24.6,24.6,3500.0,16.8156,16.8156,16.7952,16.7952,3500.0
2010-06-10 13:55:00,24.6,24.61,24.6,24.6,1400.0,16.7952,16.802,16.7952,16.7952,1400.0
2010-06-10 14:00:00,24.61,24.61,24.57,24.6,2800.0,16.802,16.802,16.7747,16.7952,2800.0
2010-06-10 14:05:00,24.59,24.59,24.56,24.56,2800.0,16.7883,16.7883,16.7679,16.7679,2800.0
2010-06-10 14:10:00,24.57,24.58,24.57,24.58,1200.0,16.7747,16.7815,16.7747,16.7815,1200.0
2010-06-10 14:15:00,24.57,24.6,24.57,24.6,3600.0,16.7747,16.7952,16.7747,16.7952,3600.0
2010-06-10 14:20:00,24.61,24.62,24.61,24.62,1200.0,16.802,16.8088,16.802,16.8088,1200.0
2010-06-10 14:25:00,24.63,24.63,24.62,24.62,900.0,16.8156,16.8156,16.8088,16.8088,900.0
2010-06-10 14:30:00,24.62,24.63,24.62,24.62,2000.0,16.8088,16.8156,16.8088,16.8088,2000.0
2010-06-10 14:35:00,24.63,24.67,24.63,24.65,5300.0,16.8156,16.843,16.8156,16.8293,5300.0
2010-06-10 14:40:00,24.64,24.66,24.64,24.66,3200.0,16.8225,16.8361,16.8225,16.8361,3200.0
2010-06-10 14:45:00,24.65,24.66,24.65,24.66,3200.0,16.8293,16.8361,16.8293,16.8361,3200.0
2010-06-10 14:50:00,24.66,24.68,24.66,24.68,3400.0,16.8361,16.8498,16.8361,16.8498,3400.0
2010-06-10 14:55:00,24.68,24.68,24.67,24.67,900.0,16.8498,16.8498,16.843,16.843,900.0
2010-06-10 15:00:00,24.68,24.71,24.68,24.69,3700.0,16.8498,16.8703,16.8498,16.8566,3700.0
2010-06-10 15:05:00,24.69,24.73,24.69,24.72,4800.0,16.8566,16.8839,16.8566,16.8771,4800.0
2010-06-10 15:10:00,24.72,24.73,24.69,24.72,8000.0,16.8771,16.8839,16.8566,16.8771,8000.0
2010-06-10 15:15:00,24.72,24.76,24.71,24.76,4200.0,16.8771,16.9044,16.8703,16.9044,4200.0
2010-06-10 15:20:00,24.75,24.77,24.7,24.77,23600.0,16.8976,16.9112,16.8634,16.9112,23600.0
2010-06-10 15:25:00,24.77,24.77,24.76,24.77,1000.0,16.9112,16.9112,16.9044,16.9112,1000.0
2010-06-10 15:30:00,24.77,24.78,24.76,24.76,6700.0,16.9112,16.9181,16.9044,16.9044,6700.0
2010-06-10 15:35:00,24.76,24.76,24.72,24.72,7000.0,16.9044,16.9044,16.8771,16.8771,7000.0
2010-06-10 15:40:00,24.71,24.76,24.71,24.75,9800.0,16.8703,16.9044,16.8703,16.8976,9800.0
2010-06-10 15:45:00,24.75,24.75,24.73,24.74,11500.0,16.8976,16.8976,16.8839,16.8907,11500.0
2010-06-10 15:50:00,24.75,24.78,24.74,24.77,17400.0,16.8976,16.9181,16.8907,16.9112,17400.0
2010-06-10 15:55:00,24.77,24.82,24.77,24.81,40600.0,16.9112,16.9454,16.9112,16.9385,40600.0
2010-06-11 09:30:00,24.55,24.66,24.55,24.66,3900.0,16.761,16.8361,16.761,16.8361,3900.0
2010-06-11 09:35:00,24.6,24.6,24.53,24.56,700.0,16.7952,16.7952,16.7474,16.7679,700.0
2010-06-11 09:40:00,24.62,24.69,24.62,24.69,1300.0,16.8088,16.8566,16.8088,16.8566,1300.0
2010-06-11 09:45:00,24.71,24.73,24.69,24.69,1000.0,16.8703,16.8839,16.8566,16.8566,1000.0
2010-06-11 09:50:00,24.71,24.71,24.68,24.69,1500.0,16.8703,16.8703,16.8498,16.8566,1500.0
2010-06-11 09:55:00,24.74,24.79,24.72,24.79,1500.0,16.8907,16.9249,16.8771,16.9249,1500.0
2010-06-11 10:00:00,24.77,24.82,24.75,24.79,2800.0,16.9112,16.9454,16.8976,16.9249,2800.0
2010-06-11 10:05:00,24.79,24.88,24.79,24.86,4700.0,16.9249,16.9863,16.9249,16.9727,4700.0
2010-06-11 10:10:00,24.86,24.86,24.76,24.76,2400.0,16.9727,16.9727,16.9044,16.9044,2400.0
2010-06-11 10:15:00,24.77,24.78,24.75,24.78,900.0,16.9112,16.9181,16.8976,16.9181,900.0
2010-06-11 10:20:00,24.76,24.81,24.76,24.8,1800.0,16.9044,16.9385,16.9044,16.9317,1800.0
2010-06-11 10:25:00,24.79,24.83,24.79,24.82,2800.0,16.9249,16.9522,16.9249,16.9454,2800.0
2010-06-11 10:30:00,24.83,24.87,24.83,24.86,3500.0,16.9522,16.9795,16.9522,16.9727,3500.0
2010-06-11 10:35:00,24.85,24.88,24.82,24.87,9000.0,16.9658,16.9863,16.9454,16.9795,9000.0
2010-06-11 10:40:00,24.87,24.89,24.83,24.83,3100.0,16.9795,16.9932,16.9522,16.9522,3100.0
2010-06-11 10:45:00,24.84,24.87,24.84,24.87,1400.0,16.959,16.9795,16.959,16.9795,1400.0
2010-06-11 10:50:00,24.84,24.85,24.83,24.84,800.0,16.959,16.9658,16.9522,16.959,800.0
2010-06-11 10:55:00,24.82,24.86,24.81,24.84,4900.0,16.9454,16.9727,16.9385,16.959,4900.0
2010-06-11 11:00:00,24.84,24.9,24.84,24.89,13600.0,16.959,17.0,16.959,16.9932,13600.0
2010-06-11 11:05:00,24.89,24.89,24.87,24.87,700.0,16.9932,16.9932,16.9795,16.9795,700.0
2010-06-11 11:10:00,24.88,24.88,24.83,24.83,6300.0,16.9863,16.9863,16.9522,16.9522,6300.0
2010-06-11 11:15:00,24.82,24.82,24.78,24.79,5300.0,16.9454,16.9454,16.9181,16.9249,5300.0
2010-06-11 11:20:00,24.81,24.81,24.77,24.78,14400.0,16.9385,16.9385,16.9112,16.9181,14400.0
2010-06-11 11:25:00,24.81,24.82,24.81,24.82,2000.0,16.9385,16.9454,16.9385,16.9454,2000.0
2010-06-11 11:30:00,24.81,24.86,24.81,24.85,4500.0,16.9385,16.9727,16.9385,16.9658,4500.0
2010-06-11 11:35:00,24.86,24.86,24.83,24.83,6400.0,16.9727,16.9727,16.9522,16.9522,6400.0
2010-06-11 11:40:00,24.82,24.83,24.81,24.82,2900.0,16.9454,16.9522,16.9385,16.9454,2900.0
2010-06-11 11:45:00,24.82,24.85,24.82,24.85,2500.0,16.9454,16.9658,16.9454,16.9658,2500.0
2010-06-11 11:50:00,24.83,24.87,24.82,24.86,7200.0,16.9522,16.9795,16.9454,16.9727,7200.0
2010-06-11 11:55:00,24.86,24.87,24.86,24.87,200.0,16.9727,16.9795,16.9727,16.9795,200.0
2010-06-11 12:00:00,24.87,24.87,24.85,24.85,2900.0,16.9795,16.9795,16.9658,16.9658,2900.0
2010-06-11 12:05:00,24.86,24.86,24.82,24.85,10800.0,16.9727,16.9727,16.9454,16.9658,10800.0
2010-06-11 12:10:00,24.86,24.87,24.82,24.82,4400.0,16.9727,16.9795,16.9454,16.9454,4400.0
2010-06-11 12:15:00,24.83,24.86,24.82,24.83,8000.0,16.9522,16.9727,16.9454,16.9522,8000.0
2010-06-11 12:20:00,24.84,24.85,24.84,24.85,200.0,16.959,16.9658,16.959,16.9658,200.0
2010-06-11 12:25:00,24.83,24.85,24.81,24.85,3100.0,16.9522,16.9658,16.9385,16.9658,3100.0
2010-06-11 12:30:00,24.84,24.84,24.82,24.83,1500.0,16.959,16.959,16.9454,16.9522,1500.0
2010-06-11 12:35:00,24.85,24.85,24.84,24.84,400.0,16.9658,16.9658,16.959,16.959,400.0
2010-06-11 12:40:00,24.83,24.86,24.83,24.85,700.0,16.9522,16.9727,16.9522,16.9658,700.0
2010-06-11 12:45:00,24.85,24.86,24.84,24.86,1200.0,16.9658,16.9727,16.959,16.9727,1200.0
2010-06-11 12:50:00,24.84,24.84,24.82,24.83,900.0,16.959,16.959,16.9454,16.9522,900.0
2010-06-11 12:55:00,24.84,24.84,24.82,24.82,500.0,16.959,16.959,16.9454,16.9454,500.0
2010-06-11 13:00:00,24.81,24.84,24.81,24.82,900.0,16.9385,16.959,16.9385,16.9454,900.0
2010-06-11 13:05:00,24.82,24.87,24.82,24.87,1800.0,16.9454,16.9795,16.9454,16.9795,1800.0
2010-06-11 13:10:00,24.86,24.88,24.86,24.88,1800.0,16.9727,16.9863,16.9727,16.9863,1800.0
2010-06-11 13:15:00,24.88,24.9,24.88,24.9,2400.0,16.9863,17.0,16.9863,17.0,2400.0
2010-06-11 13:20:00,24.87,24.88,24.87,24.87,1300.0,16.9795,16.9863,16.9795,16.9795,1300.0
2010-06-11 13:25:00,24.86,24.88,24.86,24.88,3500.0,16.9727,16.9863,16.9727,16.9863,3500.0
2010-06-11 13:30:00,24.89,24.9,24.89,24.9,2500.0,16.9932,17.0,16.9932,17.0,2500.0
2010-06-11 13:35:00,24.9,24.9,24.9,24.9,3600.0,17.0,17.0,17.0,17.0,3600.0
2010-06-11 13:40:00,24.9,24.9,24.89,24.9,6800.0,17.0,17.0,16.9932,17.0,6800.0
2010-06-11 13:45:00,24.9,24.9,24.9,24.9,400.0,17.0,17.0,17.0,17.0,400.0
2010-06-11 13:50:00,24.9,24.91,24.89,24.89,2200.0,17.0,17.0068,16.9932,16.9932,2200.0
2010-06-11 13:55:00,24.9,24.92,24.85,24.9,9600.0,17.0,17.0136,16.9658,17.0,9600.0
2010-06-11 14:00:00,24.9,24.93,24.9,24.93,3100.0,17.0,17.0205,17.0,17.0205,3100.0
2010-06-11 14:05:00,24.91,24.93,24.91,24.91,1200.0,17.0068,17.0205,17.0068,17.0068,1200.0
2010-06-11 14:10:00,24.91,24.91,24.9,24.91,5100.0,17.0068,17.0068,17.0,17.0068,5100.0
2010-06-11 14:15:00,24.9,24.91,24.9,24.9,5700.0,17.0,17.0068,17.0,17.0,5700.0
2010-06-11 14:20:00,24.9,24.9,24.9,24.9,3300.0,17.0,17.0,17.0,17.0,3300.0
2010-06-11 14:25:00,24.9,24.91,24.9,24.9,2200.0,17.0,17.0068,17.0,17.0,2200.0
2010-06-11 14:30:00,24.9,24.93,24.9,24.92,5000.0,17.0,17.0205,17.0,17.0136,5000.0
2010-06-11 14:35:00,24.92,24.93,24.91,24.92,5000.0,17.0136,17.0205,17.0068,17.0136,5000.0
2010-06-11 14:40:00,24.91,24.91,24.9,24.9,1400.0,17.0068,17.0068,17.0,17.0,1400.0
2010-06-11 14:45:00,24.91,24.96,24.91,24.96,7600.0,17.0068,17.0409,17.0068,17.0409,7600.0
2010-06-11 14:50:00,24.95,24.96,24.95,24.95,300.0,17.0341,17.0409,17.0341,17.0341,300.0
2010-06-11 14:55:00,24.95,24.96,24.95,24.95,4600.0,17.0341,17.0409,17.0341,17.0341,4600.0
2010-06-11 15:00:00,24.95,24.96,24.95,24.95,900.0,17.0341,17.0409,17.0341,17.0341,900.0
2010-06-11 15:05:00,24.95,24.95,24.94,24.94,8900.0,17.0341,17.0341,17.0273,17.0273,8900.0
2010-06-11 15:10:00,24.92,24.92,24.91,24.91,600.0,17.0136,17.0136,17.0068,17.0068,600.0
2010-06-11 15:15:00,24.91,24.94,24.91,24.92,3100.0,17.0068,17.0273,17.0068,17.0136,3100.0
2010-06-11 15:20:00,24.92,24.93,24.91,24.92,800.0,17.0136,17.0205,17.0068,17.0136,800.0
2010-06-11 15:25:00,24.92,24.96,24.91,24.96,6500.0,17.0136,17.0409,17.0068,17.0409,6500.0
2010-06-11 15:30:00,24.94,24.99,24.94,24.98,15500.0,17.0273,17.0614,17.0273,17.0546,15500.0
2010-06-11 15:35:00,24.99,25.03,24.99,25.02,12600.0,17.0614,17.0887,17.0614,17.0819,12600.0
2010-06-11 15:40:00,25.03,25.07,25.03,25.05,12100.0,17.0887,17.116,17.0887,17.1024,12100.0
2010-06-11 15:45:00,25.04,25.07,25.02,25.06,10000.0,17.0956,17.116,17.0819,17.1092,10000.0
2010-06-11 15:50:00,25.06,25.08,25.04,25.08,14600.0,17.1092,17.1229,17.0956,17.1229,14600.0
2010-06-11 15:55:00,25.08,25.1,25.07,25.09,14800.0,17.1229,17.1365,17.116,17.1297,14800.0
2010-06-14 09:30:00,25.29,25.44,25.22,25.32,12000.0,17.2662,17.3687,17.2185,17.2867,12000.0
2010-06-14 09:35:00,25.31,25.35,25.23,25.32,8900.0,17.2799,17.3072,17.2253,17.2867,8900.0
2010-06-14 09:40:00,25.31,25.31,25.24,25.28,3200.0,17.2799,17.2799,17.2321,17.2594,3200.0
2010-06-14 09:45:00,25.28,25.28,25.2,25.24,4200.0,17.2594,17.2594,17.2048,17.2321,4200.0
2010-06-14 09:50:00,25.23,25.28,25.16,25.16,4900.0,17.2253,17.2594,17.1775,17.1775,4900.0
2010-06-14 09:55:00,25.16,25.2,25.12,25.18,4000.0,17.1775,17.2048,17.1502,17.1911,4000.0
2010-06-14 10:00:00,25.19,25.21,25.16,25.17,4700.0,17.198,17.2116,17.1775,17.1843,4700.0
2010-06-14 10:05:00,25.16,25.17,25.12,25.14,23400.0,17.1775,17.1843,17.1502,17.1638,23400.0
2010-06-14 10:10:00,25.14,25.23,25.13,25.2,7000.0,17.1638,17.2253,17.157,17.2048,7000.0
2010-06-14 10:15:00,25.2,25.22,25.19,25.21,1400.0,17.2048,17.2185,17.198,17.2116,1400.0
2010-06-14 10:20:00,25.21,25.23,25.21,25.23,1700.0,17.2116,17.2253,17.2116,17.2253,1700.0
2010-06-14 10:25:00,25.22,25.23,25.21,25.21,1800.0,17.2185,17.2253,17.2116,17.2116,1800.0
2010-06-14 10:30:00,25.19,25.24,25.19,25.23,6300.0,17.198,17.2321,17.198,17.2253,6300.0
2010-06-14 10:35:00,25.22,25.24,25.2,25.21,8600.0,17.2185,17.2321,17.2048,17.2116,8600.0
2010-06-14 10:40:00,25.22,25.22,25.2,25.2,1100.0,17.2185,17.2185,17.2048,17.2048,1100.0
2010-06-14 10:45:00,25.2,25.23,25.18,25.23,3800.0,17.2048,17.2253,17.1911,17.2253,3800.0
2010-06-14 10:50:00,25.23,25.23,25.21,25.22,4500.0,17.2253,17.2253,17.2116,17.2185,4500.0
2010-06-14 10:55:00,25.22,25.24,25.21,25.23,7300.0,17.2185,17.2321,17.2116,17.2253,7300.0
2010-06-14 11:00:00,25.22,25.24,25.21,25.23,7100.0,17.2185,17.2321,17.2116,17.2253,7100.0
2010-06-14 11:05:00,25.23,25.24,25.22,25.24,4300.0,17.2253,17.2321,17.2185,17.2321,4300.0
2010-06-14 11:10:00,25.24,25.24,25.21,25.23,6300.0,17.2321,17.2321,17.2116,17.2253,6300.0
2010-06-14 11:15:00,25.24,25.26,25.24,25.26,10100.0,17.2321,17.2458,17.2321,17.2458,10100.0
2010-06-14 11:20:00,25.27,25.3,25.26,25.27,5900.0,17.2526,17.2731,17.2458,17.2526,5900.0
2010-06-14 11:25:00,25.26,25.27,25.24,25.24,3500.0,17.2458,17.2526,17.2321,17.2321,3500.0
2010-06-14 11:30:00,25.23,25.28,25.22,25.25,53200.0,17.2253,17.2594,17.2185,17.2389,53200.0
2010-06-14 11:35:00,25.27,25.28,25.23,25.27,44300.0,17.2526,17.2594,17.2253,17.2526,44300.0
2010-06-14 11:40:00,25.28,25.32,25.28,25.3,6800.0,17.2594,17.2867,17.2594,17.2731,6800.0
2010-06-14 11:45:00,25.3,25.32,25.3,25.31,2200.0,17.2731,17.2867,17.2731,17.2799,2200.0
2010-06-14 11:50:00,25.32,25.34,25.31,25.33,2800.0,17.2867,17.3004,17.2799,17.2936,2800.0
2010-06-14 11:55:00,25.33,25.35,25.33,25.33,1400.0,17.2936,17.3072,17.2936,17.2936,1400.0
2010-06-14 12:00:00,25.33,25.39,25.33,25.38,5500.0,17.2936,17.3345,17.2936,17.3277,5500.0
2010-06-14 12:05:00,25.38,25.38,25.33,25.35,5200.0,17.3277,17.3277,17.2936,17.3072,5200.0
2010-06-14 12:10:00,25.37,25.38,25.35,25.38,5000.0,17.3209,17.3277,17.3072,17.3277,5000.0
2010-06-14 12:15:00,25.38,25.38,25.35,25.37,8500.0,17.3277,17.3277,17.3072,17.3209,8500.0
2010-06-14 12:20:00,25.37,25.45,25.36,25.44,34900.0,17.3209,17.3755,17.314,17.3687,34900.0
2010-06-14 12:25:00,25.45,25.47,25.44,25.47,10400.0,17.3755,17.3891,17.3687,17.3891,10400.0
2010-06-14 12:30:00,25.46,25.5,25.45,25.46,18900.0,17.3823,17.4096,17.3755,17.3823,18900.0
2010-06-14 12:35:00,25.45,25.47,25.43,25.47,6000.0,17.3755,17.3891,17.3618,17.3891,6000.0
2010-06-14 12:40:00,25.46,25.47,25.45,25.47,3500.0,17.3823,17.3891,17.3755,17.3891,3500.0
2010-06-14 12:45:00,25.46,25.46,25.41,25.42,9200.0,17.3823,17.3823,17.3482,17.355,9200.0
2010-06-14 12:50:00,25.42,25.47,25.42,25.47,18600.0,17.355,17.3891,17.355,17.3891,18600.0
2010-06-14 12:55:00,25.46,25.49,25.46,25.48,15100.0,17.3823,17.4028,17.3823,17.396,15100.0
2010-06-14 13:00:00,25.47,25.5,25.47,25.5,12900.0,17.3891,17.4096,17.3891,17.4096,12900.0
2010-06-14 13:05:00,25.5,25.53,25.44,25.5,24400.0,17.4096,17.4301,17.3687,17.4096,24400.0
2010-06-14 13:10:00,25.49,25.53,25.49,25.53,7800.0,17.4028,17.4301,17.4028,17.4301,7800.0
2010-06-14 13:15:00,25.53,25.55,25.51,25.51,11100.0,17.4301,17.4438,17.4164,17.4164,11100.0
2010-06-14 13:20:00,25.51,25.53,25.49,25.5,17800.0,17.4164,17.4301,17.4028,17.4096,17800.0
2010-06-14 13:25:00,25.5,25.51,25.48,25.48,9600.0,17.4096,17.4164,17.396,17.396,9600.0
2010-06-14 13:30:00,25.48,25.5,25.48,25.48,7400.0,17.396,17.4096,17.396,17.396,7400.0
2010-06-14 13:35:00,25.49,25.5,25.46,25.5,24300.0,17.4028,17.4096,17.3823,17.4096,24300.0
2010-06-14 13:40:00,25.49,25.5,25.46,25.46,2500.0,17.4028,17.4096,17.3823,17.3823,2500.0
2010-06-14 13:45:00,25.47,25.47,25.43,25.43,6600.0,17.3891,17.3891,17.3618,17.3618,6600.0
2010-06-14 13:50:00,25.42,25.44,25.41,25.43,5400.0,17.355,17.3687,17.3482,17.3618,5400.0
2010-06-14 13:55:00,25.42,25.43,25.41,25.42,4100.0,17.355,17.3618,17.3482,17.355,4100.0
2010-06-14 14:00:00,25.41,25.44,25.4,25.43,6800.0,17.3482,17.3687,17.3413,17.3618,6800.0
2010-06-14 14:05:00,25.43,25.44,25.4,25.44,5000.0,17.3618,17.3687,17.3413,17.3687,5000.0
2010-06-14 14:10:00,25.42,25.43,25.42,25.43,2600.0,17.355,17.3618,17.355,17.3618,2600.0
2010-06-14 14:15:00,25.42,25.42,25.39,25.39,3700.0,17.355,17.355,17.3345,17.3345,3700.0
2010-06-14 14:20:00,25.4,25.42,25.37,25.41,6900.0,17.3413,17.355,17.3209,17.3482,6900.0
2010-06-14 14:25:00,25.41,25.41,25.4,25.4,5000.0,17.3482,17.3482,17.3413,17.3413,5000.0
2010-06-14 14:30:00,25.4,25.4,25.37,25.37,3200.0,17.3413,17.3413,17.3209,17.3209,3200.0
2010-06-14 14:35:00,25.37,25.4,25.37,25.38,8200.0,17.3209,17.3413,17.3209,17.3277,8200.0
2010-06-14 14:40:00,25.38,25.42,25.37,25.42,4500.0,17.3277,17.355,17.3209,17.355,4500.0
2010-06-14 14:45:00,25.42,25.42,25.41,25.42,9800.0,17.355,17.355,17.3482,17.355,9800.0
2010-06-14 14:50:00,25.42,25.46,25.41,25.46,6700.0,17.355,17.3823,17.3482,17.3823,6700.0
2010-06-14 14:55:00,25.45,25.46,25.42,25.43,7300.0,17.3755,17.3823,17.355,17.3618,7300.0
2010-06-14 15:00:00,25.43,25.45,25.38,25.38,17200.0,17.3618,17.3755,17.3277,17.3277,17200.0
2010-06-14 15:05:00,25.38,25.43,25.37,25.43,6300.0,17.3277,17.3618,17.3209,17.3618,6300.0
2010-06-14 15:10:00,25.44,25.44,25.42,25.43,6100.0,17.3687,17.3687,17.355,17.3618,6100.0
2010-06-14 15:15:00,25.43,25.48,25.42,25.47,9800.0,17.3618,17.396,17.355,17.3891,9800.0
2010-06-14 15:20:00,25.47,25.47,25.42,25.42,7900.0,17.3891,17.3891,17.355,17.355,7900.0
2010-06-14 15:25:00,25.42,25.43,25.4,25.41,6200.0,17.355,17.3618,17.3413,17.3482,6200.0
2010-06-14 15:30:00,25.41,25.42,25.37,25.37,7700.0,17.3482,17.355,17.3209,17.3209,7700.0
2010-06-14 15:35:00,25.37,25.37,25.31,25.34,9200.0,17.3209,17.3209,17.2799,17.3004,9200.0
2010-06-14 15:40:00,25.35,25.36,25.34,25.36,12800.0,17.3072,17.314,17.3004,17.314,12800.0
2010-06-14 15:45:00,25.37,25.45,25.36,25.41,18700.0,17.3209,17.3755,17.314,17.3482,18700.0
2010-06-14 15:50:00,25.4,25.41,25.36,25.4,22200.0,17.3413,17.3482,17.314,17.3413,22200.0
2010-06-14 15:55:00,25.39,25.4,25.35,25.39,51500.0,17.3345,17.3413,17.3072,17.3345,51500.0
2010-06-15 09:30:00,25.42,25.47,25.35,25.37,6800.0,17.355,17.3891,17.3072,17.3209,6800.0
2010-06-15 09:35:00,25.4,25.56,25.39,25.44,4500.0,17.3413,17.4506,17.3345,17.3687,4500.0
2010-06-15 09:40:00,25.45,25.48,25.4,25.43,4200.0,17.3755,17.396,17.3413,17.3618,4200.0
2010-06-15 09:45:00,25.44,25.45,25.36,25.39,3000.0,17.3687,17.3755,17.314,17.3345,3000.0
2010-06-15 09:50:00,25.41,25.44,25.41,25.42,2800.0,17.3482,17.3687,17.3482,17.355,2800.0
2010-06-15 09:55:00,25.42,25.44,25.38,25.38,3800.0,17.355,17.3687,17.3277,17.3277,3800.0
2010-06-15 10:00:00,25.37,25.37,25.28,25.32,4800.0,17.3209,17.3209,17.2594,17.2867,4800.0
2010-06-15 10:05:00,25.3,25.35,25.3,25.32,3600.0,17.2731,17.3072,17.2731,17.2867,3600.0
2010-06-15 10:10:00,25.33,25.4,25.33,25.38,14400.0,17.2936,17.3413,17.2936,17.3277,14400.0
2010-06-15 10:15:00,25.38,25.38,25.35,25.36,1900.0,17.3277,17.3277,17.3072,17.314,1900.0
2010-06-15 10:20:00,25.38,25.38,25.35,25.36,2700.0,17.3277,17.3277,17.3072,17.314,2700.0
2010-06-15 10:25:00,25.36,25.38,25.36,25.38,1400.0,17.314,17.3277,17.314,17.3277,1400.0
2010-06-15 10:30:00,25.37,25.38,25.32,25.34,1900.0,17.3209,17.3277,17.2867,17.3004,1900.0
2010-06-15 10:35:00,25.35,25.35,25.33,25.34,1200.0,17.3072,17.3072,17.2936,17.3004,1200.0
2010-06-15 10:40:00,25.33,25.36,25.31,25.35,4100.0,17.2936,17.314,17.2799,17.3072,4100.0
2010-06-15 10:45:00,25.34,25.36,25.34,25.34,1400.0,17.3004,17.314,17.3004,17.3004,1400.0
2010-06-15 10:50:00,25.35,25.37,25.33,25.37,4400.0,17.3072,17.3209,17.2936,17.3209,4400.0
2010-06-15 10:55:00,25.37,25.38,25.35,25.36,1800.0,17.3209,17.3277,17.3072,17.314,1800.0
2010-06-15 11:00:00,25.36,25.37,25.35,25.35,2300.0,17.314,17.3209,17.3072,17.3072,2300.0
2010-06-15 11:05:00,25.35,25.35,25.32,25.34,4300.0,17.3072,17.3072,17.2867,17.3004,4300.0
2010-06-15 11:10:00,25.34,25.34,25.31,25.33,5400.0,17.3004,17.3004,17.2799,17.2936,5400.0
2010-06-15 11:15:00,25.33,25.36,25.32,25.34,9600.0,17.2936,17.314,17.2867,17.3004,9600.0
2010-06-15 11:20:00,25.34,25.36,25.34,25.36,4700.0,17.3004,17.314,17.3004,17.314,4700.0
2010-06-15 11:25:00,25.35,25.35,25.35,25.35,300.0,17.3072,17.3072,17.3072,17.3072,300.0
2010-06-15 11:30:00,25.36,25.36,25.33,25.34,5900.0,17.314,17.314,17.2936,17.3004,5900.0
2010-06-15 11:35:00,25.33,25.35,25.33,25.33,6100.0,17.2936,17.3072,17.2936,17.2936,6100.0
2010-06-15 11:40:00,25.33,25.35,25.32,25.35,4500.0,17.2936,17.3072,17.2867,17.3072,4500.0
2010-06-15 11:45:00,25.34,25.36,25.33,25.34,10300.0,17.3004,17.314,17.2936,17.3004,10300.0
2010-06-15 11:50:00,25.34,25.39,25.34,25.39,3800.0,17.3004,17.3345,17.3004,17.3345,3800.0
2010-06-15 11:55:00,25.39,25.39,25.36,25.36,4600.0,17.3345,17.3345,17.314,17.314,4600.0
2010-06-15 12:00:00,25.37,25.38,25.36,25.37,8800.0,17.3209,17.3277,17.314,17.3209,8800.0
2010-06-15 12:05:00,25.37,25.4,25.37,25.38,18700.0,17.3209,17.3413,17.3209,17.3277,18700.0
2010-06-15 12:10:00,25.38,25.42,25.38,25.4,10400.0,17.3277,17.355,17.3277,17.3413,10400.0
2010-06-15 12:15:00,25.42,25.44,25.41,25.44,4400.0,17.355,17.3687,17.3482,17.3687,4400.0
2010-06-15 12:20:00,25.42,25.44,25.42,25.43,3200.0,17.355,17.3687,17.355,17.3618,3200.0
2010-06-15 12:25:00,25.41,25.43,25.4,25.42,4700.0,17.3482,17.3618,17.3413,17.355,4700.0
2010-06-15 12:30:00,25.43,25.43,25.41,25.43,1400.0,17.3618,17.3618,17.3482,17.3618,1400.0
2010-06-15 12:35:00,25.43,25.44,25.41,25.42,4300.0,17.3618,17.3687,17.3482,17.355,4300.0
2010-06-15 12:40:00,25.4,25.41,25.39,25.41,3000.0,17.3413,17.3482,17.3345,17.3482,3000.0
2010-06-15 12:45:00,25.41,25.42,25.4,25.41,8000.0,17.3482,17.355,17.3413,17.3482,8000.0
2010-06-15 12:50:00,25.41,25.43,25.4,25.41,4800.0,17.3482,17.3618,17.3413,17.3482,4800.0
2010-06-15 12:55:00,25.4,25.45,25.4,25.44,6500.0,17.3413,17.3755,17.3413,17.3687,6500.0
2010-06-15 13:00:00,25.42,25.44,25.42,25.42,1700.0,17.355,17.3687,17.355,17.355,1700.0
2010-06-15 13:05:00,25.42,25.42,25.37,25.38,10600.0,17.355,17.355,17.3209,17.3277,10600.0
2010-06-15 13:10:00,25.37,25.4,25.37,25.39,11100.0,17.3209,17.3413,17.3209,17.3345,11100.0
2010-06-15 13:15:00,25.39,25.52,25.39,25.52,21200.0,17.3345,17.4233,17.3345,17.4233,21200.0
2010-06-15 13:20:00,25.53,25.58,25.52,25.58,12600.0,17.4301,17.4642,17.4233,17.4642,12600.0
2010-06-15 13:25:00,25.59,25.59,25.55,25.55,6300.0,17.4711,17.4711,17.4438,17.4438,6300.0
2010-06-15 13:30:00,25.54,25.59,25.53,25.58,8700.0,17.4369,17.4711,17.4301,17.4642,8700.0
2010-06-15 13:35:00,25.59,25.61,25.58,25.61,4000.0,17.4711,17.4847,17.4642,17.4847,4000.0
2010-06-15 13:40:00,25.61,25.61,25.6,25.6,5600.0,17.4847,17.4847,17.4779,17.4779,5600.0
2010-06-15 13:45:00,25.59,25.63,25.59,25.63,5300.0,17.4711,17.4984,17.4711,17.4984,5300.0
2010-06-15 13:50:00,25.63,25.64,25.62,25.64,2500.0,17.4984,17.5052,17.4915,17.5052,2500.0
2010-06-15 13:55:00,25.64,25.65,25.61,25.62,6600.0,17.5052,17.512,17.4847,17.4915,6600.0
2010-06-15 14:00:00,25.63,25.66,25.62,25.66,5600.0,17.4984,17.5189,17.4915,17.5189,5600.0
2010-06-15 14:05:00,25.66,25.67,25.63,25.67,9600.0,17.5189,17.5257,17.4984,17.5257,9600.0
2010-06-15 14:10:00,25.68,25.69,25.67,25.67,6100.0,17.5325,17.5393,17.5257,17.5257,6100.0
2010-06-15 14:15:00,25.68,25.72,25.68,25.69,4400.0,17.5325,17.5598,17.5325,17.5393,4400.0
2010-06-15 14:20:00,25.71,25.73,25.69,25.69,6500.0,17.553,17.5666,17.5393,17.5393,6500.0
2010-06-15 14:25:00,25.7,25.7,25.68,25.68,7600.0,17.5462,17.5462,17.5325,17.5325,7600.0
2010-06-15 14:30:00,25.67,25.67,25.63,25.63,2600.0,17.5257,17.5257,17.4984,17.4984,2600.0
2010-06-15 14:35:00,25.62,25.64,25.62,25.64,4300.0,17.4915,17.5052,17.4915,17.5052,4300.0
2010-06-15 14:40:00,25.63,25.64,25.61,25.61,2900.0,17.4984,17.5052,17.4847,17.4847,2900.0
2010-06-15 14:45:00,25.63,25.63,25.58,25.62,8900.0,17.4984,17.4984,17.4642,17.4915,8900.0
2010-06-15 14:50:00,25.62,25.62,25.6,25.61,1000.0,17.4915,17.4915,17.4779,17.4847,1000.0
2010-06-15 14:55:00,25.6,25.62,25.6,25.62,1300.0,17.4779,17.4915,17.4779,17.4915,1300.0
2010-06-15 15:00:00,25.62,25.63,25.61,25.62,2200.0,17.4915,17.4984,17.4847,17.4915,2200.0
2010-06-15 15:05:00,25.62,25.64,25.61,25.63,2000.0,17.4915,17.5052,17.4847,17.4984,2000.0
2010-06-15 15:10:00,25.63,25.64,25.62,25.64,3900.0,17.4984,17.5052,17.4915,17.5052,3900.0
2010-06-15 15:15:00,25.63,25.68,25.62,25.68,4300.0,17.4984,17.5325,17.4915,17.5325,4300.0
2010-06-15 15:20:00,25.68,25.68,25.66,25.66,2500.0,17.5325,17.5325,17.5189,17.5189,2500.0
2010-06-15 15:25:00,25.67,25.67,25.66,25.67,4000.0,17.5257,17.5257,17.5189,17.5257,4000.0
2010-06-15 15:30:00,25.66,25.67,25.65,25.66,3300.0,17.5189,17.5257,17.512,17.5189,3300.0
2010-06-15 15:35:00,25.65,25.68,25.65,25.67,11800.0,17.512,17.5325,17.512,17.5257,11800.0
2010-06-15 15:40:00,25.68,25.68,25.65,25.67,8000.0,17.5325,17.5325,17.512,17.5257,8000.0
2010-06-15 15:45:00,25.67,25.73,25.65,25.73,13100.0,17.5257,17.5666,17.512,17.5666,13100.0
2010-06-15 15:50:00,25.73,25.77,25.72,25.77,23000.0,17.5666,17.594,17.5598,17.594,23000.0
2010-06-15 15:55:00,25.76,25.77,25.71,25.73,32400.0,17.5871,17.594,17.553,17.5666,32400.0
2010-06-16 09:30:00,25.65,25.67,25.56,25.65,5800.0,17.512,17.5257,17.4506,17.512,5800.0
2010-06-16 09:35:00,25.64,25.66,25.51,25.6,6500.0,17.5052,17.5189,17.4164,17.4779,6500.0
2010-06-16 09:40:00,25.55,25.57,25.55,25.57,800.0,17.4438,17.4574,17.4438,17.4574,800.0
2010-06-16 09:45:00,25.59,25.65,25.59,25.65,1500.0,17.4711,17.512,17.4711,17.512,1500.0
2010-06-16 09:50:00,25.63,25.63,25.56,25.56,1900.0,17.4984,17.4984,17.4506,17.4506,1900.0
2010-06-16 09:55:00,25.59,25.61,25.55,25.58,1500.0,17.4711,17.4847,17.4438,17.4642,1500.0
2010-06-16 10:00:00,25.6,25.6,25.5,25.54,9100.0,17.4779,17.4779,17.4096,17.4369,9100.0
2010-06-16 10:05:00,25.54,25.55,25.5,25.52,6700.0,17.4369,17.4438,17.4096,17.4233,6700.0
2010-06-16 10:10:00,25.53,25.57,25.53,25.57,6500.0,17.4301,17.4574,17.4301,17.4574,6500.0
2010-06-16 10:15:00,25.56,25.58,25.56,25.56,3900.0,17.4506,17.4642,17.4506,17.4506,3900.0
2010-06-16 10:20:00,25.56,25.56,25.53,25.55,7500.0,17.4506,17.4506,17.4301,17.4438,7500.0
2010-06-16 10:25:00,25.55,25.56,25.55,25.56,4500.0,17.4438,17.4506,17.4438,17.4506,4500.0
2010-06-16 10:30:00,25.55,25.55,25.5,25.52,8900.0,17.4438,17.4438,17.4096,17.4233,8900.0
2010-06-16 10:35:00,25.52,25.53,25.49,25.5,5900.0,17.4233,17.4301,17.4028,17.4096,5900.0
2010-06-16 10:40:00,25.52,25.53,25.52,25.52,1300.0,17.4233,17.4301,17.4233,17.4233,1300.0
2010-06-16 10:45:00,25.54,25.55,25.51,25.51,4800.0,17.4369,17.4438,17.4164,17.4164,4800.0
2010-06-16 10:50:00,25.51,25.53,25.51,25.52,1500.0,17.4164,17.4301,17.4164,17.4233,1500.0
2010-06-16 10:55:00,25.52,25.55,25.51,25.53,9700.0,17.4233,17.4438,17.4164,17.4301,9700.0
2010-06-16 11:00:00,25.53,25.53,25.44,25.45,24100.0,17.4301,17.4301,17.3687,17.3755,24100.0
2010-06-16 11:05:00,25.44,25.54,25.44,25.53,15800.0,17.3687,17.4369,17.3687,17.4301,15800.0
2010-06-16 11:10:00,25.54,25.56,25.5,25.5,7300.0,17.4369,17.4506,17.4096,17.4096,7300.0
2010-06-16 11:15:00,25.52,25.53,25.51,25.51,1500.0,17.4233,17.4301,17.4164,17.4164,1500.0
2010-06-16 11:20:00,25.51,25.51,25.49,25.49,3900.0,17.4164,17.4164,17.4028,17.4028,3900.0
2010-06-16 11:25:00,25.5,25.5,25.49,25.49,500.0,17.4096,17.4096,17.4028,17.4028,500.0
2010-06-16 11:30:00,25.5,25.51,25.5,25.51,2600.0,17.4096,17.4164,17.4096,17.4164,2600.0
2010-06-16 11:35:00,25.52,25.52,25.49,25.49,2500.0,17.4233,17.4233,17.4028,17.4028,2500.0
2010-06-16 11:40:00,25.5,25.5,25.5,25.5,600.0,17.4096,17.4096,17.4096,17.4096,600.0
2010-06-16 11:45:00,25.5,25.5,25.49,25.49,4400.0,17.4096,17.4096,17.4028,17.4028,4400.0
2010-06-16 11:50:00,25.5,25.52,25.49,25.5,3900.0,17.4096,17.4233,17.4028,17.4096,3900.0
2010-06-16 11:55:00,25.52,25.52,25.5,25.51,600.0,17.4233,17.4233,17.4096,17.4164,600.0
2010-06-16 12:00:00,25.52,25.56,25.52,25.56,3000.0,17.4233,17.4506,17.4233,17.4506,3000.0
2010-06-16 12:05:00,25.56,25.59,25.56,25.59,2400.0,17.4506,17.4711,17.4506,17.4711,2400.0
2010-06-16 12:10:00,25.6,25.61,25.57,25.59,3800.0,17.4779,17.4847,17.4574,17.4711,3800.0
2010-06-16 12:15:00,25.57,25.61,25.57,25.6,2200.0,17.4574,17.4847,17.4574,17.4779,2200.0
2010-06-16 12:20:00,25.61,25.66,25.61,25.65,5300.0,17.4847,17.5189,17.4847,17.512,5300.0
2010-06-16 12:25:00,25.65,25.65,25.62,25.64,1900.0,17.512,17.512,17.4915,17.5052,1900.0
2010-06-16 12:30:00,25.63,25.63,25.63,25.63,100.0,17.4984,17.4984,17.4984,17.4984,100.0
2010-06-16 12:35:00,25.63,25.67,25.63,25.66,6800.0,17.4984,17.5257,17.4984,17.5189,6800.0
2010-06-16 12:40:00,25.65,25.72,25.65,25.72,17500.0,17.512,17.5598,17.512,17.5598,17500.0
2010-06-16 12:45:00,25.71,25.71,25.69,25.7,5100.0,17.553,17.553,17.5393,17.5462,5100.0
2010-06-16 12:50:00,25.7,25.71,25.7,25.71,3600.0,17.5462,17.553,17.5462,17.553,3600.0
2010-06-16 12:55:00,25.71,25.71,25.7,25.7,3600.0,17.553,17.553,17.5462,17.5462,3600.0
2010-06-16 13:00:00,25.71,25.71,25.7,25.7,7400.0,17.553,17.553,17.5462,17.5462,7400.0
2010-06-16 13:05:00,25.71,25.71,25.7,25.7,3300.0,17.553,17.553,17.5462,17.5462,3300.0
2010-06-16 13:10:00,25.7,25.71,25.64,25.64,12100.0,17.5462,17.553,17.5052,17.5052,12100.0
2010-06-16 13:15:00,25.65,25.65,25.64,25.64,3200.0,17.512,17.512,17.5052,17.5052,3200.0
2010-06-16 13:20:00,25.65,25.67,25.65,25.66,12000.0,17.512,17.5257,17.512,17.5189,12000.0
2010-06-16 13:25:00,25.66,25.67,25.63,25.64,4600.0,17.5189,17.5257,17.4984,17.5052,4600.0
2010-06-16 13:30:00,25.63,25.64,25.63,25.64,2600.0,17.4984,17.5052,17.4984,17.5052,2600.0
2010-06-16 13:35:00,25.63,25.65,25.63,25.65,4800.0,17.4984,17.512,17.4984,17.512,4800.0
2010-06-16 13:40:00,25.66,25.67,25.66,25.66,2700.0,17.5189,17.5257,17.5189,17.5189,2700.0
2010-06-16 13:45:00,25.66,25.67,25.66,25.67,3200.0,17.5189,17.5257,17.5189,17.5257,3200.0
2010-06-16 13:50:00,25.67,25.72,25.66,25.72,6900.0,17.5257,17.5598,17.5189,17.5598,6900.0
2010-06-16 13:55:00,25.72,25.74,25.7,25.72,8400.0,17.5598,17.5735,17.5462,17.5598,8400.0
2010-06-16 14:00:00,25.71,25.73,25.71,25.73,2000.0,17.553,17.5666,17.553,17.5666,2000.0
2010-06-16 14:05:00,25.72,25.74,25.7,25.74,8600.0,17.5598,17.5735,17.5462,17.5735,8600.0
2010-06-16 14:10:00,25.74,25.75,25.7,25.7,3700.0,17.5735,17.5803,17.5462,17.5462,3700.0
2010-06-16 14:15:00,25.7,25.73,25.7,25.73,1900.0,17.5462,17.5666,17.5462,17.5666,1900.0
2010-06-16 14:20:00,25.72,25.73,25.71,25.72,3600.0,17.5598,17.5666,17.553,17.5598,3600.0
2010-06-16 14:25:00,25.72,25.73,25.68,25.69,4600.0,17.5598,17.5666,17.5325,17.5393,4600.0
2010-06-16 14:30:00,25.69,25.71,25.69,25.69,5100.0,17.5393,17.553,17.5393,17.5393,5100.0
2010-06-16 14:35:00,25.68,25.69,25.66,25.68,7000.0,17.5325,17.5393,17.5189,17.5325,7000.0
2010-06-16 14:40:00,25.67,25.68,25.65,25.67,9400.0,17.5257,17.5325,17.512,17.5257,9400.0
2010-06-16 14:45:00,25.67,25.69,25.66,25.69,9100.0,17.5257,17.5393,17.5189,17.5393,9100.0
2010-06-16 14:50:00,25.7,25.71,25.68,25.7,4600.0,17.5462,17.553,17.5325,17.5462,4600.0
2010-06-16 14:55:00,25.7,25.7,25.69,25.7,4600.0,17.5462,17.5462,17.5393,17.5462,4600.0
2010-06-16 15:00:00,25.7,25.7,25.65,25.67,3500.0,17.5462,17.5462,17.512,17.5257,3500.0
2010-06-16 15:05:00,25.66,25.68,25.66,25.68,2100.0,17.5189,17.5325,17.5189,17.5325,2100.0
2010-06-16 15:10:00,25.68,25.7,25.68,25.7,1400.0,17.5325,17.5462,17.5325,17.5462,1400.0
2010-06-16 15:15:00,25.69,25.7,25.67,25.67,3400.0,17.5393,17.5462,17.5257,17.5257,3400.0
2010-06-16 15:20:00,25.67,25.67,25.63,25.63,4800.0,17.5257,17.5257,17.4984,17.4984,4800.0
2010-06-16 15:25:00,25.62,25.68,25.62,25.65,7900.0,17.4915,17.5325,17.4915,17.512,7900.0
2010-06-16 15:30:00,25.65,25.67,25.64,25.65,23200.0,17.512,17.5257,17.5052,17.512,23200.0
2010-06-16 15:35:00,25.65,25.66,25.62,25.65,4900.0,17.512,17.5189,17.4915,17.512,4900.0
2010-06-16 15:40:00,25.64,25.66,25.63,25.66,5600.0,17.5052,17.5189,17.4984,17.5189,5600.0
2010-06-16 15:45:00,25.67,25.74,25.67,25.72,24000.0,17.5257,17.5735,17.5257,17.5598,24000.0
2010-06-16 15:50:00,25.72,25.72,25.69,25.7,14700.0,17.5598,17.5598,17.5393,17.5462,14700.0
2010-06-16 15:55:00,25.69,25.73,25.69,25.69,21200.0,17.5393,17.5666,17.5393,17.5393,21200.0
2010-06-17 09:30:00,25.79,25.8,25.7,25.7,4800.0,17.6076,17.6144,17.5462,17.5462,4800.0
2010-06-17 09:35:00,25.69,25.7,25.68,25.7,1400.0,17.5393,17.5462,17.5325,17.5462,1400.0
2010-06-17 09:40:00,25.7,25.71,25.65,25.7,3100.0,17.5462,17.553,17.512,17.5462,3100.0
2010-06-17 09:45:00,25.72,25.78,25.7,25.72,14900.0,17.5598,17.6008,17.5462,17.5598,14900.0
2010-06-17 09:50:00,25.71,25.71,25.66,25.68,3500.0,17.553,17.553,17.5189,17.5325,3500.0
2010-06-17 09:55:00,25.68,25.72,25.65,25.7,7000.0,17.5325,17.5598,17.512,17.5462,7000.0
2010-06-17 10:00:00,25.7,25.7,25.57,25.62,8400.0,17.5462,17.5462,17.4574,17.4915,8400.0
2010-06-17 10:05:00,25.63,25.66,25.6,25.64,5100.0,17.4984,17.5189,17.4779,17.5052,5100.0
2010-06-17 10:10:00,25.62,25.65,25.58,25.58,2700.0,17.4915,17.512,17.4642,17.4642,2700.0
2010-06-17 10:15:00,25.6,25.61,25.56,25.56,6400.0,17.4779,17.4847,17.4506,17.4506,6400.0
2010-06-17 10:20:00,25.57,25.58,25.57,25.58,1300.0,17.4574,17.4642,17.4574,17.4642,1300.0
2010-06-17 10:25:00,25.58,25.58,25.53,25.57,4400.0,17.4642,17.4642,17.4301,17.4574,4400.0
2010-06-17 10:30:00,25.57,25.57,25.53,25.53,1900.0,17.4574,17.4574,17.4301,17.4301,1900.0
2010-06-17 10:35:00,25.53,25.54,25.5,25.52,5000.0,17.4301,17.4369,17.4096,17.4233,5000.0
2010-06-17 10:40:00,25.51,25.52,25.49,25.5,3400.0,17.4164,17.4233,17.4028,17.4096,3400.0
2010-06-17 10:45:00,25.5,25.5,25.46,25.46,12000.0,17.4096,17.4096,17.3823,17.3823,12000.0
2010-06-17 10:50:00,25.47,25.47,25.46,25.47,4400.0,17.3891,17.3891,17.3823,17.3891,4400.0
2010-06-17 10:55:00,25.47,25.47,25.44,25.46,4800.0,17.3891,17.3891,17.3687,17.3823,4800.0
2010-06-17 11:00:00,25.46,25.47,25.43,25.47,6600.0,17.3823,17.3891,17.3618,17.3891,6600.0
2010-06-17 11:05:00,25.47,25.47,25.44,25.46,4700.0,17.3891,17.3891,17.3687,17.3823,4700.0
2010-06-17 11:10:00,25.46,25.47,25.46,25.46,2900.0,17.3823,17.3891,17.3823,17.3823,2900.0
2010-06-17 11:15:00,25.46,25.46,25.43,25.44,2500.0,17.3823,17.3823,17.3618,17.3687,2500.0
2010-06-17 11:20:00,25.44,25.44,25.44,25.44,400.0,17.3687,17.3687,17.3687,17.3687,400.0
2010-06-17 11:25:00,25.43,25.45,25.42,25.44,3500.0,17.3618,17.3755,17.355,17.3687,3500.0
2010-06-17 11:30:00,25.43,25.49,25.43,25.49,3800.0,17.3618,17.4028,17.3618,17.4028,3800.0
2010-06-17 11:35:00,25.48,25.48,25.47,25.48,7100.0,17.396,17.396,17.3891,17.396,7100.0
2010-06-17 11:40:00,25.48,25.48,25.47,25.48,300.0,17.396,17.396,17.3891,17.396,300.0
2010-06-17 11:45:00,25.47,25.48,25.45,25.48,6900.0,17.3891,17.396,17.3755,17.396,6900.0
2010-06-17 11:50:00,25.47,25.48,25.44,25.44,14500.0,17.3891,17.396,17.3687,17.3687,14500.0
2010-06-17 11:55:00,25.45,25.47,25.43,25.43,6800.0,17.3755,17.3891,17.3618,17.3618,6800.0
2010-06-17 12:00:00,25.43,25.43,25.36,25.36,9200.0,17.3618,17.3618,17.314,17.314,9200.0
2010-06-17 12:05:00,25.36,25.42,25.36,25.41,7100.0,17.314,17.355,17.314,17.3482,7100.0
2010-06-17 12:10:00,25.41,25.41,25.41,25.41,1400.0,17.3482,17.3482,17.3482,17.3482,1400.0
2010-06-17 12:15:00,25.41,25.42,25.4,25.41,12700.0,17.3482,17.355,17.3413,17.3482,12700.0
2010-06-17 12:20:00,25.42,25.42,25.41,25.41,1400.0,17.355,17.355,17.3482,17.3482,1400.0
2010-06-17 12:25:00,25.42,25.45,25.42,25.43,11400.0,17.355,17.3755,17.355,17.3618,11400.0
2010-06-17 12:30:00,25.44,25.45,25.44,25.45,1000.0,17.3687,17.3755,17.3687,17.3755,1000.0
2010-06-17 12:35:00,25.44,25.44,25.42,25.42,4000.0,17.3687,17.3687,17.355,17.355,4000.0
2010-06-17 12:40:00,25.42,25.43,25.42,25.42,1500.0,17.355,17.3618,17.355,17.355,1500.0
2010-06-17 12:45:00,25.42,25.42,25.4,25.42,1900.0,17.355,17.355,17.3413,17.355,1900.0
2010-06-17 12:50:00,25.42,25.44,25.41,25.43,11000.0,17.355,17.3687,17.3482,17.3618,11000.0
2010-06-17 12:55:00,25.44,25.44,25.4,25.4,9900.0,17.3687,17.3687,17.3413,17.3413,9900.0
2010-06-17 13:00:00,25.41,25.41,25.39,25.4,1700.0,17.3482,17.3482,17.3345,17.3413,1700.0
2010-06-17 13:05:00,25.39,25.41,25.39,25.4,5300.0,17.3345,17.3482,17.3345,17.3413,5300.0
2010-06-17 13:10:00,25.41,25.42,25.41,25.42,4400.0,17.3482,17.355,17.3482,17.355,4400.0
2010-06-17 13:15:00,25.42,25.45,25.42,25.44,2500.0,17.355,17.3755,17.355,17.3687,2500.0
2010-06-17 13:20:00,25.46,25.48,25.46,25.48,1200.0,17.3823,17.396,17.3823,17.396,1200.0
2010-06-17 13:25:00,25.47,25.48,25.46,25.46,4400.0,17.3891,17.396,17.3823,17.3823,4400.0
2010-06-17 13:30:00,25.46,25.47,25.46,25.47,3100.0,17.3823,17.3891,17.3823,17.3891,3100.0
2010-06-17 13:35:00,25.47,25.47,25.46,25.46,900.0,17.3891,17.3891,17.3823,17.3823,900.0
2010-06-17 13:40:00,25.46,25.48,25.46,25.48,600.0,17.3823,17.396,17.3823,17.396,600.0
2010-06-17 13:45:00,25.48,25.5,25.47,25.5,1600.0,17.396,17.4096,17.3891,17.4096,1600.0
2010-06-17 13:50:00,25.5,25.5,25.37,25.45,65100.0,17.4096,17.4096,17.3209,17.3755,65100.0
2010-06-17 13:55:00,25.45,25.49,25.44,25.48,4700.0,17.3755,17.4028,17.3687,17.396,4700.0
2010-06-17 14:00:00,25.49,25.51,25.49,25.49,6700.0,17.4028,17.4164,17.4028,17.4028,6700.0
2010-06-17 14:05:00,25.48,25.49,25.48,25.49,2900.0,17.396,17.4028,17.396,17.4028,2900.0
2010-06-17 14:10:00,25.49,25.49,25.49,25.49,2000.0,17.4028,17.4028,17.4028,17.4028,2000.0
2010-06-17 14:15:00,25.5,25.51,25.5,25.5,1000.0,17.4096,17.4164,17.4096,17.4096,1000.0
2010-06-17 14:20:00,25.51,25.53,25.51,25.53,3900.0,17.4164,17.4301,17.4164,17.4301,3900.0
2010-06-17 14:25:00,25.53,25.54,25.49,25.49,3500.0,17.4301,17.4369,17.4028,17.4028,3500.0
2010-06-17 14:30:00,25.49,25.53,25.49,25.52,1600.0,17.4028,17.4301,17.4028,17.4233,1600.0
2010-06-17 14:35:00,25.53,25.53,25.53,25.53,1300.0,17.4301,17.4301,17.4301,17.4301,1300.0
2010-06-17 14:40:00,25.52,25.52,25.5,25.5,3800.0,17.4233,17.4233,17.4096,17.4096,3800.0
2010-06-17 14:45:00,25.5,25.51,25.5,25.51,1000.0,17.4096,17.4164,17.4096,17.4164,1000.0
2010-06-17 14:50:00,25.51,25.51,25.5,25.5,300.0,17.4164,17.4164,17.4096,17.4096,300.0
2010-06-17 14:55:00,25.5,25.51,25.5,25.5,1900.0,17.4096,17.4164,17.4096,17.4096,1900.0
2010-06-17 15:00:00,25.49,25.5,25.44,25.45,6400.0,17.4028,17.4096,17.3687,17.3755,6400.0
2010-06-17 15:05:00,25.46,25.5,25.46,25.49,1500.0,17.3823,17.4096,17.3823,17.4028,1500.0
2010-06-17 15:10:00,25.5,25.51,25.49,25.5,1700.0,17.4096,17.4164,17.4028,17.4096,1700.0
2010-06-17 15:15:00,25.5,25.5,25.47,25.49,5100.0,17.4096,17.4096,17.3891,17.4028,5100.0
2010-06-17 15:20:00,25.49,25.49,25.47,25.49,4700.0,17.4028,17.4028,17.3891,17.4028,4700.0
2010-06-17 15:25:00,25.49,25.49,25.47,25.47,2700.0,17.4028,17.4028,17.3891,17.3891,2700.0
2010-06-17 15:30:00,25.48,25.55,25.48,25.55,10600.0,17.396,17.4438,17.396,17.4438,10600.0
2010-06-17 15:35:00,25.55,25.56,25.54,25.56,11000.0,17.4438,17.4506,17.4369,17.4506,11000.0
2010-06-17 15:40:00,25.56,25.6,25.56,25.6,13800.0,17.4506,17.4779,17.4506,17.4779,13800.0
2010-06-17 15:45:00,25.6,25.64,25.6,25.63,17300.0,17.4779,17.5052,17.4779,17.4984,17300.0
2010-06-17 15:50:00,25.64,25.68,25.63,25.66,20800.0,17.5052,17.5325,17.4984,17.5189,20800.0
2010-06-17 15:55:00,25.66,25.68,25.63,25.63,18100.0,17.5189,17.5325,17.4984,17.4984,18100.0
2010-06-18 09:30:00,25.68,25.68,25.46,25.64,110700.0,17.5325,17.5325,17.3823,17.5052,110700.0
2010-06-18 09:35:00,25.57,25.58,25.45,25.45,5200.0,17.4574,17.4642,17.3755,17.3755,5200.0
2010-06-18 09:40:00,25.45,25.45,25.41,25.44,4600.0,17.3755,17.3755,17.3482,17.3687,4600.0
2010-06-18 09:45:00,25.41,25.42,25.39,25.39,5300.0,17.3482,17.355,17.3345,17.3345,5300.0
2010-06-18 09:50:00,25.4,25.4,25.35,25.39,4600.0,17.3413,17.3413,17.3072,17.3345,4600.0
2010-06-18 09:55:00,25.39,25.4,25.35,25.37,7800.0,17.3345,17.3413,17.3072,17.3209,7800.0
2010-06-18 10:00:00,25.36,25.39,25.35,25.39,2300.0,17.314,17.3345,17.3072,17.3345,2300.0
2010-06-18 10:05:00,25.39,25.43,25.38,25.43,13700.0,17.3345,17.3618,17.3277,17.3618,13700.0
2010-06-18 10:10:00,25.44,25.46,25.42,25.46,6800.0,17.3687,17.3823,17.355,17.3823,6800.0
2010-06-18 10:15:00,25.45,25.49,25.45,25.49,1200.0,17.3755,17.4028,17.3755,17.4028,1200.0
2010-06-18 10:20:00,25.5,25.51,25.49,25.51,4000.0,17.4096,17.4164,17.4028,17.4164,4000.0
2010-06-18 10:25:00,25.51,25.57,25.51,25.55,3800.0,17.4164,17.4574,17.4164,17.4438,3800.0
2010-06-18 10:30:00,25.54,25.56,25.54,25.56,1000.0,17.4369,17.4506,17.4369,17.4506,1000.0
2010-06-18 10:35:00,25.55,25.56,25.54,25.54,2400.0,17.4438,17.4506,17.4369,17.4369,2400.0
2010-06-18 10:40:00,25.52,25.54,25.52,25.53,1300.0,17.4233,17.4369,17.4233,17.4301,1300.0
2010-06-18 10:45:00,25.53,25.54,25.52,25.52,1700.0,17.4301,17.4369,17.4233,17.4233,1700.0
2010-06-18 10:50:00,25.51,25.51,25.51,25.51,200.0,17.4164,17.4164,17.4164,17.4164,200.0
2010-06-18 10:55:00,25.53,25.53,25.51,25.53,900.0,17.4301,17.4301,17.4164,17.4301,900.0
2010-06-18 11:00:00,25.53,25.56,25.53,25.56,4600.0,17.4301,17.4506,17.4301,17.4506,4600.0
2010-06-18 11:05:00,25.56,25.56,25.55,25.55,300.0,17.4506,17.4506,17.4438,17.4438,300.0
2010-06-18 11:10:00,25.55,25.55,25.55,25.55,800.0,17.4438,17.4438,17.4438,17.4438,800.0
2010-06-18 11:15:00,25.56,25.56,25.54,25.54,1200.0,17.4506,17.4506,17.4369,17.4369,1200.0
2010-06-18 11:20:00,25.54,25.55,25.54,25.54,600.0,17.4369,17.4438,17.4369,17.4369,600.0
2010-06-18 11:25:00,25.54,25.54,25.52,25.53,700.0,17.4369,17.4369,17.4233,17.4301,700.0
2010-06-18 11:30:00,25.52,25.54,25.51,25.53,1800.0,17.4233,17.4369,17.4164,17.4301,1800.0
2010-06-18 11:35:00,25.52,25.52,25.51,25.51,700.0,17.4233,17.4233,17.4164,17.4164,700.0
2010-06-18 11:40:00,25.5,25.51,25.48,25.51,3500.0,17.4096,17.4164,17.396,17.4164,3500.0
2010-06-18 11:45:00,25.51,25.53,25.51,25.53,900.0,17.4164,17.4301,17.4164,17.4301,900.0
2010-06-18 11:50:00,25.53,25.59,25.51,25.57,8200.0,17.4301,17.4711,17.4164,17.4574,8200.0
2010-06-18 11:55:00,25.57,25.57,25.54,25.54,500.0,17.4574,17.4574,17.4369,17.4369,500.0
2010-06-18 12:00:00,25.56,25.6,25.55,25.6,3100.0,17.4506,17.4779,17.4438,17.4779,3100.0
2010-06-18 12:05:00,25.59,25.59,25.58,25.58,400.0,17.4711,17.4711,17.4642,17.4642,400.0
2010-06-18 12:10:00,25.59,25.59,25.58,25.58,1300.0,17.4711,17.4711,17.4642,17.4642,1300.0
2010-06-18 12:15:00,25.59,25.6,25.58,25.6,4200.0,17.4711,17.4779,17.4642,17.4779,4200.0
2010-06-18 12:20:00,25.59,25.59,25.56,25.56,3100.0,17.4711,17.4711,17.4506,17.4506,3100.0
2010-06-18 12:25:00,25.56,25.57,25.54,25.55,4800.0,17.4506,17.4574,17.4369,17.4438,4800.0
2010-06-18 12:30:00,25.56,25.57,25.54,25.56,2800.0,17.4506,17.4574,17.4369,17.4506,2800.0
2010-06-18 12:35:00,25.55,25.56,25.55,25.56,4600.0,17.4438,17.4506,17.4438,17.4506,4600.0
2010-06-18 12:40:00,25.58,25.58,25.54,25.56,2200.0,17.4642,17.4642,17.4369,17.4506,2200.0
2010-06-18 12:45:00,25.57,25.57,25.53,25.55,2100.0,17.4574,17.4574,17.4301,17.4438,2100.0
2010-06-18 12:50:00,25.54,25.56,25.54,25.56,700.0,17.4369,17.4506,17.4369,17.4506,700.0
2010-06-18 12:55:00,25.54,25.56,25.54,25.55,1300.0,17.4369,17.4506,17.4369,17.4438,1300.0
2010-06-18 13:00:00,25.54,25.55,25.54,25.55,1200.0,17.4369,17.4438,17.4369,17.4438,1200.0
2010-06-18 13:05:00,25.54,25.54,25.54,25.54,500.0,17.4369,17.4369,17.4369,17.4369,500.0
2010-06-18 13:10:00,25.54,25.55,25.53,25.53,1500.0,17.4369,17.4438,17.4301,17.4301,1500.0
2010-06-18 13:15:00,25.55,25.56,25.54,25.54,3900.0,17.4438,17.4506,17.4369,17.4369,3900.0
2010-06-18 13:20:00,25.54,25.55,25.54,25.54,800.0,17.4369,17.4438,17.4369,17.4369,800.0
2010-06-18 13:25:00,25.55,25.55,25.53,25.54,2900.0,17.4438,17.4438,17.4301,17.4369,2900.0
2010-06-18 13:30:00,25.54,25.54,25.53,25.53,200.0,17.4369,17.4369,17.4301,17.4301,200.0
2010-06-18 13:35:00,25.54,25.56,25.53,25.53,1900.0,17.4369,17.4506,17.4301,17.4301,1900.0
2010-06-18 13:40:00,25.55,25.56,25.54,25.54,1300.0,17.4438,17.4506,17.4369,17.4369,1300.0
2010-06-18 13:45:00,25.55,25.56,25.53,25.56,6700.0,17.4438,17.4506,17.4301,17.4506,6700.0
2010-06-18 13:50:00,25.55,25.56,25.54,25.56,1200.0,17.4438,17.4506,17.4369,17.4506,1200.0
2010-06-18 13:55:00,25.56,25.56,25.56,25.56,200.0,17.4506,17.4506,17.4506,17.4506,200.0
2010-06-18 14:00:00,25.56,25.56,25.56,25.56,700.0,17.4506,17.4506,17.4506,17.4506,700.0
2010-06-18 14:05:00,25.56,25.59,25.56,25.58,4700.0,17.4506,17.4711,17.4506,17.4642,4700.0
2010-06-18 14:10:00,25.59,25.63,25.59,25.63,9800.0,17.4711,17.4984,17.4711,17.4984,9800.0
2010-06-18 14:15:00,25.63,25.64,25.62,25.62,6500.0,17.4984,17.5052,17.4915,17.4915,6500.0
2010-06-18 14:20:00,25.63,25.63,25.62,25.63,1300.0,17.4984,17.4984,17.4915,17.4984,1300.0
2010-06-18 14:25:00,25.62,25.65,25.62,25.64,4000.0,17.4915,17.512,17.4915,17.5052,4000.0
2010-06-18 14:30:00,25.65,25.65,25.64,25.64,6100.0,17.512,17.512,17.5052,17.5052,6100.0
2010-06-18 14:35:00,25.64,25.65,25.64,25.65,1600.0,17.5052,17.512,17.5052,17.512,1600.0
2010-06-18 14:40:00,25.64,25.66,25.64,25.64,5300.0,17.5052,17.5189,17.5052,17.5052,5300.0
2010-06-18 14:45:00,25.65,25.66,25.64,25.64,3500.0,17.512,17.5189,17.5052,17.5052,3500.0
2010-06-18 14:50:00,25.64,25.65,25.64,25.64,800.0,17.5052,17.512,17.5052,17.5052,800.0
2010-06-18 14:55:00,25.64,25.64,25.63,25.63,1400.0,17.5052,17.5052,17.4984,17.4984,1400.0
2010-06-18 15:00:00,25.63,25.64,25.62,25.63,1600.0,17.4984,17.5052,17.4915,17.4984,1600.0
2010-06-18 15:05:00,25.63,25.63,25.61,25.62,2000.0,17.4984,17.4984,17.4847,17.4915,2000.0
2010-06-18 15:10:00,25.62,25.62,25.59,25.6,2800.0,17.4915,17.4915,17.4711,17.4779,2800.0
2010-06-18 15:15:00,25.6,25.61,25.59,25.59,1900.0,17.4779,17.4847,17.4711,17.4711,1900.0
2010-06-18 15:20:00,25.59,25.59,25.59,25.59,700.0,17.4711,17.4711,17.4711,17.4711,700.0
2010-06-18 15:25:00,25.6,25.61,25.59,25.6,2300.0,17.4779,17.4847,17.4711,17.4779,2300.0
2010-06-18 15:30:00,25.6,25.6,25.58,25.58,3900.0,17.4779,17.4779,17.4642,17.4642,3900.0
2010-06-18 15:35:00,25.59,25.59,25.58,25.59,4100.0,17.4711,17.4711,17.4642,17.4711,4100.0
2010-06-18 15:40:00,25.59,25.61,25.59,25.6,8500.0,17.4711,17.4847,17.4711,17.4779,8500.0
2010-06-18 15:45:00,25.6,25.65,25.6,25.65,8800.0,17.4779,17.512,17.4779,17.512,8800.0
2010-06-18 15:50:00,25.65,25.65,25.64,25.65,8600.0,17.512,17.512,17.5052,17.512,8600.0
2010-06-18 15:55:00,25.65,25.66,25.63,25.63,16800.0,17.512,17.5189,17.4984,17.4984,16800.0
2010-06-21 09:30:00,25.93,25.93,25.73,25.78,3600.0,17.7032,17.7032,17.5666,17.6008,3600.0
2010-06-21 09:35:00,25.83,25.86,25.78,25.82,1000.0,17.6349,17.6554,17.6008,17.6281,1000.0
2010-06-21 09:40:00,25.83,25.84,25.77,25.84,2100.0,17.6349,17.6417,17.594,17.6417,2100.0
2010-06-21 09:45:00,25.75,25.77,25.75,25.77,1100.0,17.5803,17.594,17.5803,17.594,1100.0
2010-06-21 09:50:00,25.77,25.78,25.76,25.78,5800.0,17.594,17.6008,17.5871,17.6008,5800.0
2010-06-21 09:55:00,25.79,25.84,25.75,25.84,5200.0,17.6076,17.6417,17.5803,17.6417,5200.0
2010-06-21 10:00:00,25.81,25.84,25.8,25.81,1200.0,17.6213,17.6417,17.6144,17.6213,1200.0
2010-06-21 10:05:00,25.83,25.83,25.81,25.81,3400.0,17.6349,17.6349,17.6213,17.6213,3400.0
2010-06-21 10:10:00,25.82,25.86,25.81,25.85,50400.0,17.6281,17.6554,17.6213,17.6486,50400.0
2010-06-21 10:15:00,25.87,25.88,25.85,25.87,3000.0,17.6622,17.6691,17.6486,17.6622,3000.0
2010-06-21 10:20:00,25.88,25.9,25.88,25.9,7000.0,17.6691,17.6827,17.6691,17.6827,7000.0
2010-06-21 10:25:00,25.89,25.93,25.89,25.92,11200.0,17.6759,17.7032,17.6759,17.6964,11200.0
2010-06-21 10:30:00,25.91,25.92,25.89,25.89,6200.0,17.6895,17.6964,17.6759,17.6759,6200.0
2010-06-21 10:35:00,25.9,25.93,25.88,25.93,2500.0,17.6827,17.7032,17.6691,17.7032,2500.0
2010-06-21 10:40:00,25.93,25.93,25.91,25.93,2100.0,17.7032,17.7032,17.6895,17.7032,2100.0
2010-06-21 10:45:00,25.93,25.93,25.89,25.9,3400.0,17.7032,17.7032,17.6759,17.6827,3400.0
2010-06-21 10:50:00,25.9,25.93,25.87,25.91,7700.0,17.6827,17.7032,17.6622,17.6895,7700.0
2010-06-21 10:55:00,25.9,25.91,25.9,25.9,3900.0,17.6827,17.6895,17.6827,17.6827,3900.0
2010-06-21 11:00:00,25.89,25.9,25.88,25.9,2900.0,17.6759,17.6827,17.6691,17.6827,2900.0
2010-06-21 11:05:00,25.91,25.91,25.88,25.9,4100.0,17.6895,17.6895,17.6691,17.6827,4100.0
2010-06-21 11:10:00,25.9,25.91,25.89,25.91,10400.0,17.6827,17.6895,17.6759,17.6895,10400.0
2010-06-21 11:15:00,25.9,25.91,25.9,25.9,1400.0,17.6827,17.6895,17.6827,17.6827,1400.0
2010-06-21 11:20:00,25.91,25.91,25.9,25.9,1600.0,17.6895,17.6895,17.6827,17.6827,1600.0
2010-06-21 11:25:00,25.89,25.92,25.89,25.92,1900.0,17.6759,17.6964,17.6759,17.6964,1900.0
2010-06-21 11:30:00,25.93,25.98,25.91,25.91,3900.0,17.7032,17.7373,17.6895,17.6895,3900.0
2010-06-21 11:35:00,25.91,25.95,25.91,25.92,2200.0,17.6895,17.7168,17.6895,17.6964,2200.0
2010-06-21 11:40:00,25.91,25.91,25.91,25.91,100.0,17.6895,17.6895,17.6895,17.6895,100.0
2010-06-21 11:45:00,25.92,25.92,25.89,25.9,2000.0,17.6964,17.6964,17.6759,17.6827,2000.0
2010-06-21 11:50:00,25.89,25.9,25.86,25.9,2900.0,17.6759,17.6827,17.6554,17.6827,2900.0
2010-06-21 11:55:00,25.91,25.91,25.91,25.91,100.0,17.6895,17.6895,17.6895,17.6895,100.0
2010-06-21 12:00:00,25.9,25.92,25.9,25.9,2600.0,17.6827,17.6964,17.6827,17.6827,2600.0
2010-06-21 12:05:00,25.89,25.9,25.87,25.89,2700.0,17.6759,17.6827,17.6622,17.6759,2700.0
2010-06-21 12:10:00,25.9,25.91,25.89,25.9,1900.0,17.6827,17.6895,17.6759,17.6827,1900.0
2010-06-21 12:15:00,25.91,25.91,25.91,25.91,100.0,17.6895,17.6895,17.6895,17.6895,100.0
2010-06-21 12:20:00,25.91,25.91,25.91,25.91,200.0,17.6895,17.6895,17.6895,17.6895,200.0
2010-06-21 12:25:00,25.9,25.9,25.89,25.89,1800.0,17.6827,17.6827,17.6759,17.6759,1800.0
2010-06-21 12:30:00,25.89,25.9,25.88,25.89,1500.0,17.6759,17.6827,17.6691,17.6759,1500.0
2010-06-21 12:35:00,25.88,25.88,25.88,25.88,100.0,17.6691,17.6691,17.6691,17.6691,100.0
2010-06-21 12:40:00,25.89,25.89,25.88,25.88,400.0,17.6759,17.6759,17.6691,17.6691,400.0
2010-06-21 12:45:00,25.88,25.91,25.88,25.91,1500.0,17.6691,17.6895,17.6691,17.6895,1500.0
2010-06-21 12:50:00,25.9,25.9,25.88,25.89,1800.0,17.6827,17.6827,17.6691,17.6759,1800.0
2010-06-21 12:55:00,25.89,25.92,25.89,25.92,2300.0,17.6759,17.6964,17.6759,17.6964,2300.0
2010-06-21 13:00:00,25.93,25.95,25.92,25.95,2300.0,17.7032,17.7168,17.6964,17.7168,2300.0
2010-06-21 13:05:00,25.94,25.94,25.94,25.94,800.0,17.71,17.71,17.71,17.71,800.0
2010-06-21 13:10:00,25.94,25.97,25.94,25.95,2800.0,17.71,17.7305,17.71,17.7168,2800.0
2010-06-21 13:15:00,25.95,25.96,25.93,25.95,1100.0,17.7168,17.7237,17.7032,17.7168,1100.0
2010-06-21 13:20:00,25.94,25.97,25.94,25.97,7200.0,17.71,17.7305,17.71,17.7305,7200.0
2010-06-21 13:25:00,25.97,25.99,25.96,25.98,3000.0,17.7305,17.7442,17.7237,17.7373,3000.0
2010-06-21 13:30:00,25.98,25.99,25.98,25.98,700.0,17.7373,17.7442,17.7373,17.7373,700.0
2010-06-21 13:35:00,25.98,25.98,25.95,25.96,4300.0,17.7373,17.7373,17.7168,17.7237,4300.0
2010-06-21 13:40:00,25.95,25.96,25.93,25.94,8700.0,17.7168,17.7237,17.7032,17.71,8700.0
2010-06-21 13:45:00,25.95,25.96,25.94,25.96,6600.0,17.7168,17.7237,17.71,17.7237,6600.0
2010-06-21 13:50:00,25.96,25.99,25.96,25.98,2900.0,17.7237,17.7442,17.7237,17.7373,2900.0
2010-06-21 13:55:00,25.97,25.99,25.97,25.98,3200.0,17.7305,17.7442,17.7305,17.7373,3200.0
2010-06-21 14:00:00,25.97,25.99,25.97,25.99,3500.0,17.7305,17.7442,17.7305,17.7442,3500.0
2010-06-21 14:05:00,25.97,25.99,25.97,25.98,3100.0,17.7305,17.7442,17.7305,17.7373,3100.0
2010-06-21 14:10:00,25.99,25.99,25.97,25.99,4200.0,17.7442,17.7442,17.7305,17.7442,4200.0
2010-06-21 14:15:00,25.99,25.99,25.97,25.98,4800.0,17.7442,17.7442,17.7305,17.7373,4800.0
2010-06-21 14:20:00,25.98,25.98,25.97,25.98,700.0,17.7373,17.7373,17.7305,17.7373,700.0
2010-06-21 14:25:00,25.97,25.97,25.93,25.95,8500.0,17.7305,17.7305,17.7032,17.7168,8500.0
2010-06-21 14:30:00,25.94,25.96,25.93,25.94,4400.0,17.71,17.7237,17.7032,17.71,4400.0
2010-06-21 14:35:00,25.95,25.96,25.94,25.96,8800.0,17.7168,17.7237,17.71,17.7237,8800.0
2010-06-21 14:40:00,25.95,25.96,25.92,25.93,5500.0,17.7168,17.7237,17.6964,17.7032,5500.0
2010-06-21 14:45:00,25.93,25.93,25.88,25.88,10600.0,17.7032,17.7032,17.6691,17.6691,10600.0
2010-06-21 14:50:00,25.89,25.9,25.86,25.87,8000.0,17.6759,17.6827,17.6554,17.6622,8000.0
2010-06-21 14:55:00,25.86,25.88,25.82,25.85,13900.0,17.6554,17.6691,17.6281,17.6486,13900.0
2010-06-21 15:00:00,25.86,25.86,25.83,25.83,17800.0,17.6554,17.6554,17.6349,17.6349,17800.0
2010-06-21 15:05:00,25.83,25.84,25.81,25.82,15000.0,17.6349,17.6417,17.6213,17.6281,15000.0
2010-06-21 15:10:00,25.81,25.82,25.8,25.81,8100.0,17.6213,17.6281,17.6144,17.6213,8100.0
2010-06-21 15:15:00,25.8,25.81,25.78,25.81,31700.0,17.6144,17.6213,17.6008,17.6213,31700.0
2010-06-21 15:20:00,25.81,25.81,25.79,25.8,8800.0,17.6213,17.6213,17.6076,17.6144,8800.0
2010-06-21 15:25:00,25.8,25.85,25.79,25.8,15000.0,17.6144,17.6486,17.6076,17.6144,15000.0
2010-06-21 15:30:00,25.8,25.81,25.79,25.8,20200.0,17.6144,17.6213,17.6076,17.6144,20200.0
2010-06-21 15:35:00,25.8,25.81,25.79,25.8,8300.0,17.6144,17.6213,17.6076,17.6144,8300.0
2010-06-21 15:40:00,25.8,25.81,25.76,25.76,14600.0,17.6144,17.6213,17.5871,17.5871,14600.0
2010-06-21 15:45:00,25.77,25.78,25.76,25.77,10100.0,17.594,17.6008,17.5871,17.594,10100.0
2010-06-21 15:50:00,25.77,25.78,25.77,25.78,14600.0,17.594,17.6008,17.594,17.6008,14600.0
2010-06-21 15:55:00,25.77,25.8,25.77,25.79,25000.0,17.594,17.6144,17.594,17.6076,25000.0
2010-06-22 09:30:00,25.86,25.86,25.76,25.77,2900.0,17.6554,17.6554,17.5871,17.594,2900.0
2010-06-22 09:35:00,25.82,25.87,25.8,25.87,1700.0,17.6281,17.6622,17.6144,17.6622,1700.0
2010-06-22 09:40:00,25.88,25.88,25.85,25.87,900.0,17.6691,17.6691,17.6486,17.6622,900.0
2010-06-22 09:45:00,25.89,25.95,25.89,25.93,3300.0,17.6759,17.7168,17.6759,17.7032,3300.0
2010-06-22 09:50:00,25.95,25.95,25.9,25.9,3300.0,17.7168,17.7168,17.6827,17.6827,3300.0
2010-06-22 09:55:00,25.92,25.97,25.92,25.94,4800.0,17.6964,17.7305,17.6964,17.71,4800.0
2010-06-22 10:00:00,25.92,25.99,25.91,25.96,2400.0,17.6964,17.7442,17.6895,17.7237,2400.0
2010-06-22 10:05:00,25.91,25.91,25.86,25.88,5800.0,17.6895,17.6895,17.6554,17.6691,5800.0
2010-06-22 10:10:00,25.88,25.88,25.88,25.88,200.0,17.6691,17.6691,17.6691,17.6691,200.0
2010-06-22 10:15:00,25.87,25.89,25.85,25.87,3100.0,17.6622,17.6759,17.6486,17.6622,3100.0
2010-06-22 10:20:00,25.85,25.88,25.85,25.87,1200.0,17.6486,17.6691,17.6486,17.6622,1200.0
2010-06-22 10:25:00,25.88,25.92,25.88,25.92,1000.0,17.6691,17.6964,17.6691,17.6964,1000.0
2010-06-22 10:30:00,25.88,25.92,25.88,25.92,900.0,17.6691,17.6964,17.6691,17.6964,900.0
2010-06-22 10:35:00,25.91,25.91,25.89,25.9,1100.0,17.6895,17.6895,17.6759,17.6827,1100.0
2010-06-22 10:40:00,25.91,25.93,25.91,25.93,500.0,17.6895,17.7032,17.6895,17.7032,500.0
2010-06-22 10:45:00,25.93,25.94,25.92,25.94,400.0,17.7032,17.71,17.6964,17.71,400.0
2010-06-22 10:50:00,25.94,25.94,25.91,25.93,2100.0,17.71,17.71,17.6895,17.7032,2100.0
2010-06-22 10:55:00,25.95,25.95,25.92,25.94,1800.0,17.7168,17.7168,17.6964,17.71,1800.0
2010-06-22 11:00:00,25.95,25.96,25.93,25.96,3100.0,17.7168,17.7237,17.7032,17.7237,3100.0
2010-06-22 11:05:00,25.91,25.94,25.89,25.92,3600.0,17.6895,17.71,17.6759,17.6964,3600.0
2010-06-22 11:10:00,25.92,25.93,25.91,25.93,600.0,17.6964,17.7032,17.6895,17.7032,600.0
2010-06-22 11:15:00,25.93,25.93,25.93,25.93,200.0,17.7032,17.7032,17.7032,17.7032,200.0
2010-06-22 11:20:00,25.92,25.96,25.92,25.96,1100.0,17.6964,17.7237,17.6964,17.7237,1100.0
2010-06-22 11:25:00,25.95,25.96,25.94,25.96,1700.0,17.7168,17.7237,17.71,17.7237,1700.0
2010-06-22 11:30:00,25.94,25.98,25.94,25.96,3400.0,17.71,17.7373,17.71,17.7237,3400.0
2010-06-22 11:35:00,25.96,26.0,25.96,25.98,5000.0,17.7237,17.751,17.7237,17.7373,5000.0
2010-06-22 11:40:00,25.98,26.0,25.97,26.0,3000.0,17.7373,17.751,17.7305,17.751,3000.0
2010-06-22 11:45:00,25.99,26.0,25.99,25.99,1200.0,17.7442,17.751,17.7442,17.7442,1200.0
2010-06-22 11:50:00,25.99,26.0,25.98,25.98,700.0,17.7442,17.751,17.7373,17.7373,700.0
2010-06-22 11:55:00,25.99,25.99,25.98,25.99,2300.0,17.7442,17.7442,17.7373,17.7442,2300.0
2010-06-22 12:00:00,25.99,25.99,25.98,25.98,1800.0,17.7442,17.7442,17.7373,17.7373,1800.0
2010-06-22 12:05:00,25.99,25.99,25.98,25.98,2000.0,17.7442,17.7442,17.7373,17.7373,2000.0
2010-06-22 12:10:00,25.99,25.99,25.97,25.99,2100.0,17.7442,17.7442,17.7305,17.7442,2100.0
2010-06-22 12:15:00,25.98,26.0,25.98,25.99,1900.0,17.7373,17.751,17.7373,17.7442,1900.0
2010-06-22 12:20:00,26.0,26.0,25.99,25.99,2500.0,17.751,17.751,17.7442,17.7442,2500.0
2010-06-22 12:25:00,26.0,26.02,25.99,26.0,25400.0,17.751,17.7646,17.7442,17.751,25400.0
2010-06-22 12:30:00,26.01,26.03,26.0,26.03,4300.0,17.7578,17.7715,17.751,17.7715,4300.0
2010-06-22 12:35:00,26.04,26.05,26.04,26.04,1000.0,17.7783,17.7851,17.7783,17.7783,1000.0
2010-06-22 12:40:00,26.04,26.05,26.04,26.05,600.0,17.7783,17.7851,17.7783,17.7851,600.0
2010-06-22 12:45:00,26.03,26.05,26.03,26.05,1100.0,17.7715,17.7851,17.7715,17.7851,1100.0
2010-06-22 12:50:00,26.03,26.04,26.0,26.03,20500.0,17.7715,17.7783,17.751,17.7715,20500.0
2010-06-22 12:55:00,26.02,26.04,26.02,26.02,1000.0,17.7646,17.7783,17.7646,17.7646,1000.0
2010-06-22 13:00:00,26.01,26.02,26.0,26.0,2200.0,17.7578,17.7646,17.751,17.751,2200.0
2010-06-22 13:05:00,26.0,26.0,26.0,26.0,500.0,17.751,17.751,17.751,17.751,500.0
2010-06-22 13:10:00,26.01,26.03,26.01,26.03,2900.0,17.7578,17.7715,17.7578,17.7715,2900.0
2010-06-22 13:15:00,26.03,26.03,26.03,26.03,0.0,17.7715,17.7715,17.7715,17.7715,0.0
2010-06-22 13:20:00,26.03,26.03,26.02,26.03,600.0,17.7715,17.7715,17.7646,17.7715,600.0
2010-06-22 13:25:00,26.03,26.03,25.95,25.99,9000.0,17.7715,17.7715,17.7168,17.7442,9000.0
2010-06-22 13:30:00,25.98,25.99,25.97,25.97,9300.0,17.7373,17.7442,17.7305,17.7305,9300.0
2010-06-22 13:35:00,25.97,25.97,25.95,25.96,1900.0,17.7305,17.7305,17.7168,17.7237,1900.0
2010-06-22 13:40:00,25.97,25.98,25.96,25.97,1500.0,17.7305,17.7373,17.7237,17.7305,1500.0
2010-06-22 13:45:00,25.97,25.97,25.96,25.97,2900.0,17.7305,17.7305,17.7237,17.7305,2900.0
2010-06-22 13:50:00,25.97,25.97,25.95,25.95,9400.0,17.7305,17.7305,17.7168,17.7168,9400.0
2010-06-22 13:55:00,25.95,25.95,25.95,25.95,2700.0,17.7168,17.7168,17.7168,17.7168,2700.0
2010-06-22 14:00:00,25.94,25.95,25.93,25.95,8700.0,17.71,17.7168,17.7032,17.7168,8700.0
2010-06-22 14:05:00,25.95,25.95,25.93,25.95,2300.0,17.7168,17.7168,17.7032,17.7168,2300.0
2010-06-22 14:10:00,25.94,25.96,25.93,25.95,2300.0,17.71,17.7237,17.7032,17.7168,2300.0
2010-06-22 14:15:00,25.95,25.95,25.95,25.95,1300.0,17.7168,17.7168,17.7168,17.7168,1300.0
2010-06-22 14:20:00,25.95,25.95,25.94,25.94,3200.0,17.7168,17.7168,17.71,17.71,3200.0
2010-06-22 14:25:00,25.94,25.95,25.93,25.95,3700.0,17.71,17.7168,17.7032,17.7168,3700.0
2010-06-22 14:30:00,25.93,25.94,25.93,25.93,1200.0,17.7032,17.71,17.7032,17.7032,1200.0
2010-06-22 14:35:00,25.93,25.94,25.93,25.94,6000.0,17.7032,17.71,17.7032,17.71,6000.0
2010-06-22 14:40:00,25.94,25.94,25.88,25.89,12300.0,17.71,17.71,17.6691,17.6759,12300.0
2010-06-22 14:45:00,25.88,25.89,25.85,25.87,10900.0,17.6691,17.6759,17.6486,17.6622,10900.0
2010-06-22 14:50:00,25.87,25.87,25.82,25.83,7200.0,17.6622,17.6622,17.6281,17.6349,7200.0
2010-06-22 14:55:00,25.82,25.82,25.78,25.79,2200.0,17.6281,17.6281,17.6008,17.6076,2200.0
2010-06-22 15:00:00,25.79,25.8,25.78,25.79,4100.0,17.6076,17.6144,17.6008,17.6076,4100.0
2010-06-22 15:05:00,25.8,25.8,25.79,25.79,1600.0,17.6144,17.6144,17.6076,17.6076,1600.0
2010-06-22 15:10:00,25.79,25.79,25.76,25.79,4700.0,17.6076,17.6076,17.5871,17.6076,4700.0
2010-06-22 15:15:00,25.77,25.78,25.76,25.78,6300.0,17.594,17.6008,17.5871,17.6008,6300.0
2010-06-22 15:20:00,25.78,25.78,25.71,25.73,6000.0,17.6008,17.6008,17.553,17.5666,6000.0
2010-06-22 15:25:00,25.73,25.75,25.7,25.71,5300.0,17.5666,17.5803,17.5462,17.553,5300.0
2010-06-22 15:30:00,25.73,25.73,25.67,25.71,7600.0,17.5666,17.5666,17.5257,17.553,7600.0
2010-06-22 15:35:00,25.7,25.72,25.7,25.71,7000.0,17.5462,17.5598,17.5462,17.553,7000.0
2010-06-22 15:40:00,25.71,25.73,25.7,25.71,7400.0,17.553,17.5666,17.5462,17.553,7400.0
2010-06-22 15:45:00,25.71,25.71,25.67,25.68,6400.0,17.553,17.553,17.5257,17.5325,6400.0
2010-06-22 15:50:00,25.68,25.68,25.62,25.65,10000.0,17.5325,17.5325,17.4915,17.512,10000.0
2010-06-22 15:55:00,25.64,25.64,25.59,25.6,44200.0,17.5052,17.5052,17.4711,17.4779,44200.0
2010-06-23 09:30:00,25.6,25.6,25.41,25.48,5400.0,17.4779,17.4779,17.3482,17.396,5400.0
2010-06-23 09:35:00,25.52,25.55,25.5,25.55,4200.0,17.4233,17.4438,17.4096,17.4438,4200.0
2010-06-23 09:40:00,25.51,25.51,25.41,25.41,2200.0,17.4164,17.4164,17.3482,17.3482,2200.0
2010-06-23 09:45:00,25.4,25.49,25.38,25.47,1300.0,17.3413,17.4028,17.3277,17.3891,1300.0
2010-06-23 09:50:00,25.48,25.55,25.47,25.52,4000.0,17.396,17.4438,17.3891,17.4233,4000.0
2010-06-23 09:55:00,25.54,25.59,25.53,25.58,8100.0,17.4369,17.4711,17.4301,17.4642,8100.0
2010-06-23 10:00:00,25.55,25.57,25.43,25.46,6400.0,17.4438,17.4574,17.3618,17.3823,6400.0
2010-06-23 10:05:00,25.47,25.5,25.42,25.48,4000.0,17.3891,17.4096,17.355,17.396,4000.0
2010-06-23 10:10:00,25.48,25.56,25.48,25.56,900.0,17.396,17.4506,17.396,17.4506,900.0
2010-06-23 10:15:00,25.55,25.62,25.55,25.62,2800.0,17.4438,17.4915,17.4438,17.4915,2800.0
2010-06-23 10:20:00,25.58,25.59,25.58,25.58,1400.0,17.4642,17.4711,17.4642,17.4642,1400.0
2010-06-23 10:25:00,25.58,25.59,25.54,25.54,4200.0,17.4642,17.4711,17.4369,17.4369,4200.0
2010-06-23 10:30:00,25.54,25.63,25.54,25.61,3800.0,17.4369,17.4984,17.4369,17.4847,3800.0
2010-06-23 10:35:00,25.62,25.65,25.62,25.64,1400.0,17.4915,17.512,17.4915,17.5052,1400.0
2010-06-23 10:40:00,25.62,25.64,25.62,25.62,1700.0,17.4915,17.5052,17.4915,17.4915,1700.0
2010-06-23 10:45:00,25.64,25.67,25.62,25.65,2600.0,17.5052,17.5257,17.4915,17.512,2600.0
2010-06-23 10:50:00,25.66,25.66,25.65,25.65,1900.0,17.5189,17.5189,17.512,17.512,1900.0
2010-06-23 10:55:00,25.67,25.68,25.64,25.64,600.0,17.5257,17.5325,17.5052,17.5052,600.0
2010-06-23 11:00:00,25.63,25.64,25.59,25.59,2300.0,17.4984,17.5052,17.4711,17.4711,2300.0
2010-06-23 11:05:00,25.61,25.61,25.59,25.59,1400.0,17.4847,17.4847,17.4711,17.4711,1400.0
2010-06-23 11:10:00,25.6,25.6,25.55,25.56,1700.0,17.4779,17.4779,17.4438,17.4506,1700.0
2010-06-23 11:15:00,25.56,25.57,25.56,25.57,700.0,17.4506,17.4574,17.4506,17.4574,700.0
2010-06-23 11:20:00,25.57,25.58,25.56,25.58,5600.0,17.4574,17.4642,17.4506,17.4642,5600.0
2010-06-23 11:25:00,25.58,25.61,25.58,25.58,2400.0,17.4642,17.4847,17.4642,17.4642,2400.0
2010-06-23 11:30:00,25.57,25.57,25.55,25.55,1100.0,17.4574,17.4574,17.4438,17.4438,1100.0
2010-06-23 11:35:00,25.54,25.55,25.53,25.54,2100.0,17.4369,17.4438,17.4301,17.4369,2100.0
2010-06-23 11:40:00,25.55,25.55,25.54,25.54,700.0,17.4438,17.4438,17.4369,17.4369,700.0
2010-06-23 11:45:00,25.53,25.55,25.53,25.54,1800.0,17.4301,17.4438,17.4301,17.4369,1800.0
2010-06-23 11:50:00,25.53,25.53,25.48,25.48,3800.0,17.4301,17.4301,17.396,17.396,3800.0
2010-06-23 11:55:00,25.48,25.52,25.48,25.51,1900.0,17.396,17.4233,17.396,17.4164,1900.0
2010-06-23 12:00:00,25.51,25.51,25.49,25.5,1800.0,17.4164,17.4164,17.4028,17.4096,1800.0
2010-06-23 12:05:00,25.5,25.5,25.49,25.5,1200.0,17.4096,17.4096,17.4028,17.4096,1200.0
2010-06-23 12:10:00,25.5,25.5,25.48,25.49,2400.0,17.4096,17.4096,17.396,17.4028,2400.0
2010-06-23 12:15:00,25.47,25.49,25.47,25.48,1600.0,17.3891,17.4028,17.3891,17.396,1600.0
2010-06-23 12:20:00,25.51,25.51,25.5,25.5,1800.0,17.4164,17.4164,17.4096,17.4096,1800.0
2010-06-23 12:25:00,25.51,25.53,25.49,25.52,5400.0,17.4164,17.4301,17.4028,17.4233,5400.0
2010-06-23 12:30:00,25.51,25.52,25.5,25.52,1400.0,17.4164,17.4233,17.4096,17.4233,1400.0
2010-06-23 12:35:00,25.5,25.53,25.5,25.5,4200.0,17.4096,17.4301,17.4096,17.4096,4200.0
2010-06-23 12:40:00,25.5,25.56,25.5,25.56,3000.0,17.4096,17.4506,17.4096,17.4506,3000.0
2010-06-23 12:45:00,25.55,25.58,25.55,25.57,2200.0,17.4438,17.4642,17.4438,17.4574,2200.0
2010-06-23 12:50:00,25.58,25.58,25.56,25.56,1200.0,17.4642,17.4642,17.4506,17.4506,1200.0
2010-06-23 12:55:00,25.55,25.57,25.53,25.55,4600.0,17.4438,17.4574,17.4301,17.4438,4600.0
2010-06-23 13:00:00,25.55,25.57,25.54,25.55,2400.0,17.4438,17.4574,17.4369,17.4438,2400.0
2010-06-23 13:05:00,25.54,25.55,25.52,25.55,1700.0,17.4369,17.4438,17.4233,17.4438,1700.0
2010-06-23 13:10:00,25.53,25.56,25.53,25.54,3400.0,17.4301,17.4506,17.4301,17.4369,3400.0
2010-06-23 13:15:00,25.55,25.55,25.51,25.51,1200.0,17.4438,17.4438,17.4164,17.4164,1200.0
2010-06-23 13:20:00,25.52,25.55,25.51,25.54,2200.0,17.4233,17.4438,17.4164,17.4369,2200.0
2010-06-23 13:25:00,25.52,25.55,25.52,25.55,1300.0,17.4233,17.4438,17.4233,17.4438,1300.0
2010-06-23 13:30:00,25.55,25.55,25.54,25.55,1500.0,17.4438,17.4438,17.4369,17.4438,1500.0
2010-06-23 13:35:00,25.56,25.59,25.56,25.57,3200.0,17.4506,17.4711,17.4506,17.4574,3200.0
2010-06-23 13:40:00,25.58,25.6,25.57,25.58,3600.0,17.4642,17.4779,17.4574,17.4642,3600.0
2010-06-23 13:45:00,25.58,25.59,25.54,25.54,2500.0,17.4642,17.4711,17.4369,17.4369,2500.0
2010-06-23 13:50:00,25.54,25.56,25.54,25.56,1200.0,17.4369,17.4506,17.4369,17.4506,1200.0
2010-06-23 13:55:00,25.55,25.56,25.53,25.54,3400.0,17.4438,17.4506,17.4301,17.4369,3400.0
2010-06-23 14:00:00,25.53,25.55,25.52,25.55,1600.0,17.4301,17.4438,17.4233,17.4438,1600.0
2010-06-23 14:05:00,25.56,25.56,25.54,25.55,1300.0,17.4506,17.4506,17.4369,17.4438,1300.0
2010-06-23 14:10:00,25.55,25.56,25.55,25.55,2200.0,17.4438,17.4506,17.4438,17.4438,2200.0
2010-06-23 14:15:00,25.56,25.59,25.55,25.55,4600.0,17.4506,17.4711,17.4438,17.4438,4600.0
2010-06-23 14:20:00,25.54,25.57,25.53,25.55,7100.0,17.4369,17.4574,17.4301,17.4438,7100.0
2010-06-23 14:25:00,25.55,25.66,25.54,25.66,7400.0,17.4438,17.5189,17.4369,17.5189,7400.0
2010-06-23 14:30:00,25.66,25.8,25.66,25.74,8100.0,17.5189,17.6144,17.5189,17.5735,8100.0
2010-06-23 14:35:00,25.75,25.75,25.68,25.69,3500.0,17.5803,17.5803,17.5325,17.5393,3500.0
2010-06-23 14:40:00,25.7,25.7,25.68,25.68,3800.0,17.5462,17.5462,17.5325,17.5325,3800.0
2010-06-23 14:45:00,25.68,25.69,25.66,25.67,11900.0,17.5325,17.5393,17.5189,17.5257,11900.0
2010-06-23 14:50:00,25.66,25.66,25.61,25.65,8300.0,17.5189,17.5189,17.4847,17.512,8300.0
2010-06-23 14:55:00,25.63,25.63,25.6,25.6,3400.0,17.4984,17.4984,17.4779,17.4779,3400.0
2010-06-23 15:00:00,25.61,25.65,25.6,25.61,3000.0,17.4847,17.512,17.4779,17.4847,3000.0
2010-06-23 15:05:00,25.6,25.6,25.54,25.55,4500.0,17.4779,17.4779,17.4369,17.4438,4500.0
2010-06-23 15:10:00,25.55,25.62,25.55,25.61,8100.0,17.4438,17.4915,17.4438,17.4847,8100.0
2010-06-23 15:15:00,25.6,25.63,25.57,25.62,13600.0,17.4779,17.4984,17.4574,17.4915,13600.0
2010-06-23 15:20:00,25.61,25.63,25.59,25.63,11900.0,17.4847,17.4984,17.4711,17.4984,11900.0
2010-06-23 15:25:00,25.65,25.67,25.63,25.64,3600.0,17.512,17.5257,17.4984,17.5052,3600.0
2010-06-23 15:30:00,25.64,25.64,25.61,25.61,4400.0,17.5052,17.5052,17.4847,17.4847,4400.0
2010-06-23 15:35:00,25.63,25.66,25.61,25.66,8100.0,17.4984,17.5189,17.4847,17.5189,8100.0
2010-06-23 15:40:00,25.66,25.69,25.64,25.69,10100.0,17.5189,17.5393,17.5052,17.5393,10100.0
2010-06-23 15:45:00,25.69,25.69,25.6,25.62,25500.0,17.5393,17.5393,17.4779,17.4915,25500.0
2010-06-23 15:50:00,25.62,25.66,25.62,25.66,14900.0,17.4915,17.5189,17.4915,17.5189,14900.0
2010-06-23 15:55:00,25.65,25.67,25.63,25.65,71300.0,17.512,17.5257,17.4984,17.512,71300.0
2010-06-24 09:30:00,25.54,25.6,25.5,25.53,5300.0,17.4369,17.4779,17.4096,17.4301,5300.0
2010-06-24 09:35:00,25.54,25.68,25.54,25.66,800.0,17.4369,17.5325,17.4369,17.5189,800.0
2010-06-24 09:40:00,25.62,25.7,25.55,25.69,3600.0,17.4915,17.5462,17.4438,17.5393,3600.0
2010-06-24 09:45:00,25.7,25.7,25.65,25.65,2400.0,17.5462,17.5462,17.512,17.512,2400.0
2010-06-24 09:50:00,25.65,25.65,25.61,25.61,2400.0,17.512,17.512,17.4847,17.4847,2400.0
2010-06-24 09:55:00,25.6,25.67,25.57,25.66,3800.0,17.4779,17.5257,17.4574,17.5189,3800.0
2010-06-24 10:00:00,25.64,25.67,25.59,25.6,30600.0,17.5052,17.5257,17.4711,17.4779,30600.0
2010-06-24 10:05:00,25.59,25.68,25.59,25.68,4600.0,17.4711,17.5325,17.4711,17.5325,4600.0
2010-06-24 10:10:00,25.68,25.68,25.63,25.65,2900.0,17.5325,17.5325,17.4984,17.512,2900.0
2010-06-24 10:15:00,25.63,25.68,25.61,25.67,3400.0,17.4984,17.5325,17.4847,17.5257,3400.0
2010-06-24 10:20:00,25.68,25.71,25.66,25.68,1800.0,17.5325,17.553,17.5189,17.5325,1800.0
2010-06-24 10:25:00,25.71,25.75,25.69,25.74,5400.0,17.553,17.5803,17.5393,17.5735,5400.0
2010-06-24 10:30:00,25.77,25.77,25.74,25.74,3600.0,17.594,17.594,17.5735,17.5735,3600.0
2010-06-24 10:35:00,25.73,25.78,25.73,25.78,2000.0,17.5666,17.6008,17.5666,17.6008,2000.0
2010-06-24 10:40:00,25.8,25.8,25.77,25.77,2700.0,17.6144,17.6144,17.594,17.594,2700.0
2010-06-24 10:45:00,25.75,25.75,25.72,25.74,3400.0,17.5803,17.5803,17.5598,17.5735,3400.0
2010-06-24 10:50:00,25.74,25.74,25.67,25.67,1700.0,17.5735,17.5735,17.5257,17.5257,1700.0
2010-06-24 10:55:00,25.67,25.69,25.66,25.68,4200.0,17.5257,17.5393,17.5189,17.5325,4200.0
2010-06-24 11:00:00,25.68,25.69,25.65,25.67,4600.0,17.5325,17.5393,17.512,17.5257,4600.0
2010-06-24 11:05:00,25.67,25.67,25.64,25.67,2600.0,17.5257,17.5257,17.5052,17.5257,2600.0
2010-06-24 11:10:00,25.68,25.68,25.62,25.65,3100.0,17.5325,17.5325,17.4915,17.512,3100.0
2010-06-24 11:15:00,25.63,25.66,25.63,25.64,3000.0,17.4984,17.5189,17.4984,17.5052,3000.0
2010-06-24 11:20:00,25.65,25.65,25.63,25.65,2000.0,17.512,17.512,17.4984,17.512,2000.0
2010-06-24 11:25:00,25.67,25.67,25.65,25.67,1500.0,17.5257,17.5257,17.512,17.5257,1500.0
2010-06-24 11:30:00,25.67,25.67,25.61,25.61,7700.0,17.5257,17.5257,17.4847,17.4847,7700.0
2010-06-24 11:35:00,25.63,25.63,25.62,25.63,900.0,17.4984,17.4984,17.4915,17.4984,900.0
2010-06-24 11:40:00,25.61,25.64,25.6,25.63,4700.0,17.4847,17.5052,17.4779,17.4984,4700.0
2010-06-24 11:45:00,25.65,25.65,25.62,25.62,2000.0,17.512,17.512,17.4915,17.4915,2000.0
2010-06-24 11:50:00,25.64,25.64,25.6,25.62,2200.0,17.5052,17.5052,17.4779,17.4915,2200.0
2010-06-24 11:55:00,25.62,25.63,25.61,25.63,3200.0,17.4915,17.4984,17.4847,17.4984,3200.0
2010-06-24 12:00:00,25.63,25.65,25.63,25.64,2700.0,17.4984,17.512,17.4984,17.5052,2700.0
2010-06-24 12:05:00,25.65,25.65,25.62,25.62,2900.0,17.512,17.512,17.4915,17.4915,2900.0
2010-06-24 12:10:00,25.62,25.65,25.62,25.63,6500.0,17.4915,17.512,17.4915,17.4984,6500.0
2010-06-24 12:15:00,25.64,25.69,25.64,25.69,10000.0,17.5052,17.5393,17.5052,17.5393,10000.0
2010-06-24 12:20:00,25.69,25.7,25.68,25.7,6100.0,17.5393,17.5462,17.5325,17.5462,6100.0
2010-06-24 12:25:00,25.7,25.7,25.67,25.68,3800.0,17.5462,17.5462,17.5257,17.5325,3800.0
2010-06-24 12:30:00,25.69,25.69,25.67,25.69,2100.0,17.5393,17.5393,17.5257,17.5393,2100.0
2010-06-24 12:35:00,25.69,25.69,25.65,25.66,3400.0,17.5393,17.5393,17.512,17.5189,3400.0
2010-06-24 12:40:00,25.66,25.67,25.65,25.67,4900.0,17.5189,17.5257,17.512,17.5257,4900.0
2010-06-24 12:45:00,25.67,25.68,25.65,25.65,3000.0,17.5257,17.5325,17.512,17.512,3000.0
2010-06-24 12:50:00,25.65,25.69,25.65,25.69,2700.0,17.512,17.5393,17.512,17.5393,2700.0
2010-06-24 12:55:00,25.69,25.7,25.69,25.7,800.0,17.5393,17.5462,17.5393,17.5462,800.0
2010-06-24 13:00:00,25.69,25.7,25.67,25.69,3000.0,17.5393,17.5462,17.5257,17.5393,3000.0
2010-06-24 13:05:00,25.68,25.69,25.67,25.67,2100.0,17.5325,17.5393,17.5257,17.5257,2100.0
2010-06-24 13:10:00,25.68,25.7,25.68,25.68,3000.0,17.5325,17.5462,17.5325,17.5325,3000.0
2010-06-24 13:15:00,25.68,25.71,25.68,25.7,6400.0,17.5325,17.553,17.5325,17.5462,6400.0
2010-06-24 13:20:00,25.71,25.71,25.68,25.69,2400.0,17.553,17.553,17.5325,17.5393,2400.0
2010-06-24 13:25:00,25.7,25.7,25.67,25.68,1500.0,17.5462,17.5462,17.5257,17.5325,1500.0
2010-06-24 13:30:00,25.67,25.68,25.67,25.68,3000.0,17.5257,17.5325,17.5257,17.5325,3000.0
2010-06-24 13:35:00,25.68,25.73,25.68,25.71,6700.0,17.5325,17.5666,17.5325,17.553,6700.0
2010-06-24 13:40:00,25.72,25.72,25.71,25.72,1500.0,17.5598,17.5598,17.553,17.5598,1500.0
2010-06-24 13:45:00,25.72,25.72,25.7,25.72,4800.0,17.5598,17.5598,17.5462,17.5598,4800.0
2010-06-24 13:50:00,25.73,25.74,25.72,25.74,3700.0,17.5666,17.5735,17.5598,17.5735,3700.0
2010-06-24 13:55:00,25.73,25.76,25.72,25.76,2800.0,17.5666,17.5871,17.5598,17.5871,2800.0
2010-06-24 14:00:00,25.77,25.77,25.73,25.73,2300.0,17.594,17.594,17.5666,17.5666,2300.0
2010-06-24 14:05:00,25.74,25.74,25.73,25.73,7100.0,17.5735,17.5735,17.5666,17.5666,7100.0
2010-06-24 14:10:00,25.74,25.74,25.72,25.72,2400.0,17.5735,17.5735,17.5598,17.5598,2400.0
2010-06-24 14:15:00,25.73,25.73,25.72,25.72,1500.0,17.5666,17.5666,17.5598,17.5598,1500.0
2010-06-24 14:20:00,25.72,25.73,25.72,25.73,1400.0,17.5598,17.5666,17.5598,17.5666,1400.0
2010-06-24 14:25:00,25.72,25.73,25.72,25.72,700.0,17.5598,17.5666,17.5598,17.5598,700.0
2010-06-24 14:30:00,25.73,25.73,25.68,25.69,5700.0,17.5666,17.5666,17.5325,17.5393,5700.0
2010-06-24 14:35:00,25.68,25.69,25.65,25.65,2800.0,17.5325,17.5393,17.512,17.512,2800.0
2010-06-24 14:40:00,25.65,25.65,25.63,25.64,4100.0,17.512,17.512,17.4984,17.5052,4100.0
2010-06-24 14:45:00,25.64,25.67,25.62,25.62,8500.0,17.5052,17.5257,17.4915,17.4915,8500.0
2010-06-24 14:50:00,25.62,25.66,25.62,25.66,11000.0,17.4915,17.5189,17.4915,17.5189,11000.0
2010-06-24 14:55:00,25.65,25.65,25.62,25.64,5200.0,17.512,17.512,17.4915,17.5052,5200.0
2010-06-24 15:00:00,25.65,25.67,25.64,25.65,3400.0,17.512,17.5257,17.5052,17.512,3400.0
2010-06-24 15:05:00,25.65,25.68,25.62,25.62,4800.0,17.512,17.5325,17.4915,17.4915,4800.0
2010-06-24 15:10:00,25.63,25.7,25.62,25.7,46100.0,17.4984,17.5462,17.4915,17.5462,46100.0
2010-06-24 15:15:00,25.68,25.73,25.68,25.68,17800.0,17.5325,17.5666,17.5325,17.5325,17800.0
2010-06-24 15:20:00,25.67,25.71,25.65,25.71,22700.0,17.5257,17.553,17.512,17.553,22700.0
2010-06-24 15:25:00,25.71,25.76,25.7,25.75,18300.0,17.553,17.5871,17.5462,17.5803,18300.0
2010-06-24 15:30:00,25.74,25.76,25.74,25.75,37200.0,17.5735,17.5871,17.5735,17.5803,37200.0
2010-06-24 15:35:00,25.75,25.76,25.74,25.75,12700.0,17.5803,17.5871,17.5735,17.5803,12700.0
2010-06-24 15:40:00,25.74,25.75,25.74,25.75,14800.0,17.5735,17.5803,17.5735,17.5803,14800.0
2010-06-24 15:45:00,25.74,25.75,25.74,25.75,38800.0,17.5735,17.5803,17.5735,17.5803,38800.0
2010-06-24 15:50:00,25.75,25.75,25.73,25.75,30300.0,17.5803,17.5803,17.5666,17.5803,30300.0
2010-06-24 15:55:00,25.75,25.75,25.66,25.71,49900.0,17.5803,17.5803,17.5189,17.553,49900.0
2010-06-25 09:30:00,25.67,25.77,25.6,25.61,3700.0,17.5257,17.594,17.4779,17.4847,3700.0
2010-06-25 09:35:00,25.63,25.67,25.6,25.62,2100.0,17.4984,17.5257,17.4779,17.4915,2100.0
2010-06-25 09:40:00,25.63,25.65,25.61,25.61,2000.0,17.4984,17.512,17.4847,17.4847,2000.0
2010-06-25 09:45:00,25.57,25.59,25.52,25.52,2200.0,17.4574,17.4711,17.4233,17.4233,2200.0
2010-06-25 09:50:00,25.5,25.5,25.44,25.49,4500.0,17.4096,17.4096,17.3687,17.4028,4500.0
2010-06-25 09:55:00,25.49,25.56,25.49,25.55,2800.0,17.4028,17.4506,17.4028,17.4438,2800.0
2010-06-25 10:00:00,25.56,25.66,25.53,25.65,6000.0,17.4506,17.5189,17.4301,17.512,6000.0
2010-06-25 10:05:00,25.63,25.63,25.61,25.61,3600.0,17.4984,17.4984,17.4847,17.4847,3600.0
2010-06-25 10:10:00,25.62,25.64,25.6,25.62,5100.0,17.4915,17.5052,17.4779,17.4915,5100.0
2010-06-25 10:15:00,25.62,25.63,25.6,25.62,4600.0,17.4915,17.4984,17.4779,17.4915,4600.0
2010-06-25 10:20:00,25.63,25.63,25.6,25.61,7700.0,17.4984,17.4984,17.4779,17.4847,7700.0
2010-06-25 10:25:00,25.6,25.62,25.55,25.58,6200.0,17.4779,17.4915,17.4438,17.4642,6200.0
2010-06-25 10:30:00,25.59,25.59,25.53,25.54,3200.0,17.4711,17.4711,17.4301,17.4369,3200.0
2010-06-25 10:35:00,25.55,25.56,25.53,25.54,2900.0,17.4438,17.4506,17.4301,17.4369,2900.0
2010-06-25 10:40:00,25.54,25.54,25.51,25.52,2600.0,17.4369,17.4369,17.4164,17.4233,2600.0
2010-06-25 10:45:00,25.53,25.55,25.53,25.55,3200.0,17.4301,17.4438,17.4301,17.4438,3200.0
2010-06-25 10:50:00,25.54,25.54,25.46,25.48,9400.0,17.4369,17.4369,17.3823,17.396,9400.0
2010-06-25 10:55:00,25.48,25.52,25.47,25.49,6400.0,17.396,17.4233,17.3891,17.4028,6400.0
2010-06-25 11:00:00,25.5,25.54,25.5,25.54,4200.0,17.4096,17.4369,17.4096,17.4369,4200.0
2010-06-25 11:05:00,25.53,25.69,25.53,25.69,26700.0,17.4301,17.5393,17.4301,17.5393,26700.0
2010-06-25 11:10:00,25.69,25.7,25.56,25.58,24600.0,17.5393,17.5462,17.4506,17.4642,24600.0
2010-06-25 11:15:00,25.58,25.6,25.56,25.59,4000.0,17.4642,17.4779,17.4506,17.4711,4000.0
2010-06-25 11:20:00,25.58,25.58,25.54,25.54,3100.0,17.4642,17.4642,17.4369,17.4369,3100.0
2010-06-25 11:25:00,25.53,25.59,25.52,25.59,4100.0,17.4301,17.4711,17.4233,17.4711,4100.0
2010-06-25 11:30:00,25.59,25.66,25.59,25.64,5400.0,17.4711,17.5189,17.4711,17.5052,5400.0
2010-06-25 11:35:00,25.66,25.66,25.6,25.61,2500.0,17.5189,17.5189,17.4779,17.4847,2500.0
2010-06-25 11:40:00,25.61,25.61,25.56,25.56,5300.0,17.4847,17.4847,17.4506,17.4506,5300.0
2010-06-25 11:45:00,25.54,25.66,25.54,25.64,22400.0,17.4369,17.5189,17.4369,17.5052,22400.0
2010-06-25 11:50:00,25.64,25.68,25.6,25.65,19900.0,17.5052,17.5325,17.4779,17.512,19900.0
2010-06-25 11:55:00,25.64,25.66,25.61,25.66,5200.0,17.5052,17.5189,17.4847,17.5189,5200.0
2010-06-25 12:00:00,25.67,25.7,25.63,25.67,12800.0,17.5257,17.5462,17.4984,17.5257,12800.0
2010-06-25 12:05:00,25.66,25.67,25.63,25.66,4600.0,17.5189,17.5257,17.4984,17.5189,4600.0
2010-06-25 12:10:00,25.64,25.66,25.61,25.65,6000.0,17.5052,17.5189,17.4847,17.512,6000.0
2010-06-25 12:15:00,25.65,25.65,25.63,25.65,7800.0,17.512,17.512,17.4984,17.512,7800.0
2010-06-25 12:20:00,25.64,25.69,25.61,25.69,21500.0,17.5052,17.5393,17.4847,17.5393,21500.0
2010-06-25 12:25:00,25.69,25.74,25.68,25.73,5500.0,17.5393,17.5735,17.5325,17.5666,5500.0
2010-06-25 12:30:00,25.71,25.76,25.71,25.75,9100.0,17.553,17.5871,17.553,17.5803,9100.0
2010-06-25 12:35:00,25.75,25.79,25.75,25.79,4600.0,17.5803,17.6076,17.5803,17.6076,4600.0
2010-06-25 12:40:00,25.78,25.79,25.77,25.77,6500.0,17.6008,17.6076,17.594,17.594,6500.0
2010-06-25 12:45:00,25.76,25.79,25.75,25.79,4100.0,17.5871,17.6076,17.5803,17.6076,4100.0
2010-06-25 12:50:00,25.78,25.79,25.77,25.79,7900.0,17.6008,17.6076,17.594,17.6076,7900.0
2010-06-25 12:55:00,25.78,25.83,25.78,25.8,12200.0,17.6008,17.6349,17.6008,17.6144,12200.0
2010-06-25 13:00:00,25.8,25.83,25.78,25.82,9500.0,17.6144,17.6349,17.6008,17.6281,9500.0
2010-06-25 13:05:00,25.81,25.91,25.8,25.86,13600.0,17.6213,17.6895,17.6144,17.6554,13600.0
2010-06-25 13:10:00,25.86,25.9,25.85,25.89,5400.0,17.6554,17.6827,17.6486,17.6759,5400.0
2010-06-25 13:15:00,25.89,25.94,25.88,25.93,8400.0,17.6759,17.71,17.6691,17.7032,8400.0
2010-06-25 13:20:00,25.93,25.94,25.91,25.92,3100.0,17.7032,17.71,17.6895,17.6964,3100.0
2010-06-25 13:25:00,25.92,26.0,25.92,25.97,15900.0,17.6964,17.751,17.6964,17.7305,15900.0
2010-06-25 13:30:00,25.98,26.0,25.97,26.0,6800.0,17.7373,17.751,17.7305,17.751,6800.0
2010-06-25 13:35:00,26.0,26.05,25.99,26.01,11700.0,17.751,17.7851,17.7442,17.7578,11700.0
2010-06-25 13:40:00,26.0,26.03,25.98,26.0,5600.0,17.751,17.7715,17.7373,17.751,5600.0
2010-06-25 13:45:00,26.0,26.01,25.96,25.98,61900.0,17.751,17.7578,17.7237,17.7373,61900.0
2010-06-25 13:50:00,25.97,26.01,25.97,26.0,11800.0,17.7305,17.7578,17.7305,17.751,11800.0
2010-06-25 13:55:00,26.0,26.01,26.0,26.01,4800.0,17.751,17.7578,17.751,17.7578,4800.0
2010-06-25 14:00:00,26.0,26.0,25.96,25.96,4300.0,17.751,17.751,17.7237,17.7237,4300.0
2010-06-25 14:05:00,25.96,25.96,25.88,25.88,8000.0,17.7237,17.7237,17.6691,17.6691,8000.0
2010-06-25 14:10:00,25.89,25.91,25.88,25.91,6000.0,17.6759,17.6895,17.6691,17.6895,6000.0
2010-06-25 14:15:00,25.9,25.96,25.9,25.96,8100.0,17.6827,17.7237,17.6827,17.7237,8100.0
2010-06-25 14:20:00,25.96,25.96,25.89,25.94,19400.0,17.7237,17.7237,17.6759,17.71,19400.0
2010-06-25 14:25:00,25.94,25.95,25.89,25.92,17700.0,17.71,17.7168,17.6759,17.6964,17700.0
2010-06-25 14:30:00,25.92,25.96,25.92,25.95,8000.0,17.6964,17.7237,17.6964,17.7168,8000.0
2010-06-25 14:35:00,25.95,25.96,25.95,25.96,4700.0,17.7168,17.7237,17.7168,17.7237,4700.0
2010-06-25 14:40:00,25.96,26.0,25.96,25.96,3800.0,17.7237,17.751,17.7237,17.7237,3800.0
2010-06-25 14:45:00,25.96,25.99,25.95,25.96,9700.0,17.7237,17.7442,17.7168,17.7237,9700.0
2010-06-25 14:50:00,25.96,25.99,25.95,25.99,6600.0,17.7237,17.7442,17.7168,17.7442,6600.0
2010-06-25 14:55:00,25.99,26.01,25.98,26.0,6700.0,17.7442,17.7578,17.7373,17.751,6700.0
2010-06-25 15:00:00,25.99,26.0,25.97,25.97,7500.0,17.7442,17.751,17.7305,17.7305,7500.0
2010-06-25 15:05:00,25.99,25.99,25.93,25.93,5100.0,17.7442,17.7442,17.7032,17.7032,5100.0
2010-06-25 15:10:00,25.92,25.93,25.9,25.91,6900.0,17.6964,17.7032,17.6827,17.6895,6900.0
2010-06-25 15:15:00,25.9,25.91,25.85,25.86,9600.0,17.6827,17.6895,17.6486,17.6554,9600.0
2010-06-25 15:20:00,25.86,25.87,25.85,25.86,8700.0,17.6554,17.6622,17.6486,17.6554,8700.0
2010-06-25 15:25:00,25.85,25.95,25.85,25.95,32300.0,17.6486,17.7168,17.6486,17.7168,32300.0
2010-06-25 15:30:00,25.93,25.99,25.9,25.99,22200.0,17.7032,17.7442,17.6827,17.7442,22200.0
2010-06-25 15:35:00,25.99,26.01,25.98,25.98,17500.0,17.7442,17.7578,17.7373,17.7373,17500.0
2010-06-25 15:40:00,25.98,26.02,25.98,25.99,22600.0,17.7373,17.7646,17.7373,17.7442,22600.0
2010-06-25 15:45:00,25.99,25.99,25.89,25.94,81900.0,17.7442,17.7442,17.6759,17.71,81900.0
2010-06-25 15:50:00,25.94,25.98,25.89,25.98,54400.0,17.71,17.7373,17.6759,17.7373,54400.0
2010-06-25 15:55:00,25.99,25.99,25.89,25.93,81200.0,17.7442,17.7442,17.6759,17.7032,81200.0
2010-06-28 09:30:00,25.75,25.75,25.47,25.47,12100.0,17.8019,17.8019,17.6083,17.6083,12100.0
2010-06-28 09:35:00,25.52,25.55,25.49,25.53,8600.0,17.6429,17.6636,17.6221,17.6498,8600.0
2010-06-28 09:40:00,25.53,25.53,25.43,25.47,3200.0,17.6498,17.6498,17.5806,17.6083,3200.0
2010-06-28 09:45:00,25.47,25.49,25.42,25.43,6300.0,17.6083,17.6221,17.5737,17.5806,6300.0
2010-06-28 09:50:00,25.43,25.51,25.42,25.5,6100.0,17.5806,17.636,17.5737,17.629,6100.0
2010-06-28 09:55:00,25.49,25.5,25.44,25.49,4700.0,17.6221,17.629,17.5876,17.6221,4700.0
2010-06-28 10:00:00,25.49,25.51,25.49,25.51,8500.0,17.6221,17.636,17.6221,17.636,8500.0
2010-06-28 10:05:00,25.51,25.52,25.48,25.48,2600.0,17.636,17.6429,17.6152,17.6152,2600.0
2010-06-28 10:10:00,25.49,25.52,25.49,25.51,3500.0,17.6221,17.6429,17.6221,17.636,3500.0
2010-06-28 10:15:00,25.5,25.5,25.49,25.5,2100.0,17.629,17.629,17.6221,17.629,2100.0
2010-06-28 10:20:00,25.5,25.53,25.5,25.52,5100.0,17.629,17.6498,17.629,17.6429,5100.0
2010-06-28 10:25:00,25.53,25.55,25.52,25.53,5100.0,17.6498,17.6636,17.6429,17.6498,5100.0
2010-06-28 10:30:00,25.53,25.55,25.49,25.51,5700.0,17.6498,17.6636,17.6221,17.636,5700.0
2010-06-28 10:35:00,25.5,25.51,25.45,25.49,4600.0,17.629,17.636,17.5945,17.6221,4600.0
2010-06-28 10:40:00,25.5,25.5,25.49,25.5,5400.0,17.629,17.629,17.6221,17.629,5400.0
2010-06-28 10:45:00,25.5,25.5,25.49,25.49,5400.0,17.629,17.629,17.6221,17.6221,5400.0
2010-06-28 10:50:00,25.49,25.51,25.48,25.51,2600.0,17.6221,17.636,17.6152,17.636,2600.0
2010-06-28 10:55:00,25.5,25.5,25.47,25.5,4900.0,17.629,17.629,17.6083,17.629,4900.0
2010-06-28 11:00:00,25.51,25.51,25.49,25.5,5500.0,17.636,17.636,17.6221,17.629,5500.0
2010-06-28 11:05:00,25.5,25.53,25.5,25.53,4400.0,17.629,17.6498,17.629,17.6498,4400.0
2010-06-28 11:10:00,25.53,25.53,25.5,25.5,4300.0,17.6498,17.6498,17.629,17.629,4300.0
2010-06-28 11:15:00,25.51,25.51,25.48,25.48,2900.0,17.636,17.636,17.6152,17.6152,2900.0
2010-06-28 11:20:00,25.48,25.49,25.45,25.45,2600.0,17.6152,17.6221,17.5945,17.5945,2600.0
2010-06-28 11:25:00,25.46,25.51,25.45,25.5,7500.0,17.6014,17.636,17.5945,17.629,7500.0
2010-06-28 11:30:00,25.5,25.52,25.49,25.5,4600.0,17.629,17.6429,17.6221,17.629,4600.0
2010-06-28 11:35:00,25.5,25.51,25.48,25.5,5800.0,17.629,17.636,17.6152,17.629,5800.0
2010-06-28 11:40:00,25.5,25.51,25.46,25.48,5800.0,17.629,17.636,17.6014,17.6152,5800.0
2010-06-28 11:45:00,25.48,25.5,25.48,25.49,3100.0,17.6152,17.629,17.6152,17.6221,3100.0
2010-06-28 11:50:00,25.49,25.51,25.45,25.46,22700.0,17.6221,17.636,17.5945,17.6014,22700.0
2010-06-28 11:55:00,25.47,25.48,25.39,25.39,21500.0,17.6083,17.6152,17.553,17.553,21500.0
2010-06-28 12:00:00,25.4,25.44,25.37,25.39,25400.0,17.5599,17.5876,17.5392,17.553,25400.0
2010-06-28 12:05:00,25.39,25.41,25.37,25.4,16200.0,17.553,17.5668,17.5392,17.5599,16200.0
2010-06-28 12:10:00,25.4,25.45,25.38,25.42,16700.0,17.5599,17.5945,17.5461,17.5737,16700.0
2010-06-28 12:15:00,25.41,25.41,25.38,25.38,2600.0,17.5668,17.5668,17.5461,17.5461,2600.0
2010-06-28 12:20:00,25.37,25.4,25.34,25.38,21500.0,17.5392,17.5599,17.5184,17.5461,21500.0
2010-06-28 12:25:00,25.39,25.43,25.39,25.43,10300.0,17.553,17.5806,17.553,17.5806,10300.0
2010-06-28 12:30:00,25.43,25.45,25.43,25.45,5500.0,17.5806,17.5945,17.5806,17.5945,5500.0
2010-06-28 12:35:00,25.45,25.47,25.41,25.41,3900.0,17.5945,17.6083,17.5668,17.5668,3900.0
2010-06-28 12:40:00,25.41,25.44,25.41,25.44,2400.0,17.5668,17.5876,17.5668,17.5876,2400.0
2010-06-28 12:45:00,25.44,25.44,25.41,25.43,1500.0,17.5876,17.5876,17.5668,17.5806,1500.0
2010-06-28 12:50:00,25.43,25.43,25.4,25.41,2900.0,17.5806,17.5806,17.5599,17.5668,2900.0
2010-06-28 12:55:00,25.41,25.42,25.41,25.41,1400.0,17.5668,17.5737,17.5668,17.5668,1400.0
2010-06-28 13:00:00,25.41,25.42,25.39,25.41,4100.0,17.5668,17.5737,17.553,17.5668,4100.0
2010-06-28 13:05:00,25.4,25.41,25.38,25.39,5400.0,17.5599,17.5668,17.5461,17.553,5400.0
2010-06-28 13:10:00,25.38,25.39,25.36,25.38,3200.0,17.5461,17.553,17.5323,17.5461,3200.0
2010-06-28 13:15:00,25.37,25.37,25.36,25.37,2200.0,17.5392,17.5392,17.5323,17.5392,2200.0
2010-06-28 13:20:00,25.36,25.39,25.36,25.37,3200.0,17.5323,17.553,17.5323,17.5392,3200.0
2010-06-28 13:25:00,25.38,25.39,25.37,25.37,2400.0,17.5461,17.553,17.5392,17.5392,2400.0
2010-06-28 13:30:00,25.37,25.39,25.36,25.38,4900.0,17.5392,17.553,17.5323,17.5461,4900.0
2010-06-28 13:35:00,25.37,25.4,25.37,25.39,3100.0,17.5392,17.5599,17.5392,17.553,3100.0
2010-06-28 13:40:00,25.4,25.4,25.38,25.4,1900.0,17.5599,17.5599,17.5461,17.5599,1900.0
2010-06-28 13:45:00,25.39,25.4,25.39,25.39,1600.0,17.553,17.5599,17.553,17.553,1600.0
2010-06-28 13:50:00,25.39,25.4,25.39,25.39,600.0,17.553,17.5599,17.553,17.553,600.0
2010-06-28 13:55:00,25.39,25.4,25.39,25.4,8200.0,17.553,17.5599,17.553,17.5599,8200.0
2010-06-28 14:00:00,25.4,25.4,25.38,25.38,2600.0,17.5599,17.5599,17.5461,17.5461,2600.0
2010-06-28 14:05:00,25.39,25.39,25.37,25.37,4700.0,17.553,17.553,17.5392,17.5392,4700.0
2010-06-28 14:10:00,25.38,25.39,25.37,25.38,7400.0,17.5461,17.553,17.5392,17.5461,7400.0
2010-06-28 14:15:00,25.38,25.38,25.37,25.37,4200.0,17.5461,17.5461,17.5392,17.5392,4200.0
2010-06-28 14:20:00,25.38,25.38,25.36,25.36,5400.0,17.5461,17.5461,17.5323,17.5323,5400.0
2010-06-28 14:25:00,25.36,25.38,25.36,25.36,4600.0,17.5323,17.5461,17.5323,17.5323,4600.0
2010-06-28 14:30:00,25.37,25.37,25.35,25.35,3800.0,17.5392,17.5392,17.5253,17.5253,3800.0
2010-06-28 14:35:00,25.37,25.39,25.36,25.39,4400.0,17.5392,17.553,17.5323,17.553,4400.0
2010-06-28 14:40:00,25.39,25.39,25.38,25.39,3000.0,17.553,17.553,17.5461,17.553,3000.0
2010-06-28 14:45:00,25.4,25.4,25.39,25.4,1100.0,17.5599,17.5599,17.553,17.5599,1100.0
2010-06-28 14:50:00,25.4,25.4,25.38,25.39,6200.0,17.5599,17.5599,17.5461,17.553,6200.0
2010-06-28 14:55:00,25.39,25.4,25.38,25.4,10400.0,17.553,17.5599,17.5461,17.5599,10400.0
2010-06-28 15:00:00,25.41,25.41,25.4,25.4,6100.0,17.5668,17.5668,17.5599,17.5599,6100.0
2010-06-28 15:05:00,25.4,25.43,25.4,25.41,7500.0,17.5599,17.5806,17.5599,17.5668,7500.0
2010-06-28 15:10:00,25.41,25.42,25.38,25.38,10900.0,17.5668,17.5737,17.5461,17.5461,10900.0
2010-06-28 15:15:00,25.39,25.41,25.38,25.4,6200.0,17.553,17.5668,17.5461,17.5599,6200.0
2010-06-28 15:20:00,25.4,25.41,25.38,25.39,8400.0,17.5599,17.5668,17.5461,17.553,8400.0
2010-06-28 15:25:00,25.39,25.4,25.38,25.4,7600.0,17.553,17.5599,17.5461,17.5599,7600.0
2010-06-28 15:30:00,25.4,25.42,25.38,25.41,18200.0,17.5599,17.5737,17.5461,17.5668,18200.0
2010-06-28 15:35:00,25.42,25.43,25.41,25.43,12700.0,17.5737,17.5806,17.5668,17.5806,12700.0
2010-06-28 15:40:00,25.42,25.46,25.4,25.44,13800.0,17.5737,17.6014,17.5599,17.5876,13800.0
2010-06-28 15:45:00,25.46,25.46,25.44,25.44,15500.0,17.6014,17.6014,17.5876,17.5876,15500.0
2010-06-28 15:50:00,25.45,25.45,25.39,25.39,26400.0,17.5945,17.5945,17.553,17.553,26400.0
2010-06-28 15:55:00,25.39,25.4,25.35,25.35,37000.0,17.553,17.5599,17.5253,17.5253,37000.0
2010-06-29 09:30:00,25.12,25.12,25.03,25.06,8400.0,17.3663,17.3663,17.3041,17.3249,8400.0
2010-06-29 09:35:00,25.09,25.1,25.01,25.05,3600.0,17.3456,17.3525,17.2903,17.3179,3600.0
2010-06-29 09:40:00,25.08,25.08,25.01,25.02,2400.0,17.3387,17.3387,17.2903,17.2972,2400.0
2010-06-29 09:45:00,25.03,25.07,24.93,24.98,3400.0,17.3041,17.3318,17.235,17.2695,3400.0
2010-06-29 09:50:00,24.94,25.06,24.94,25.06,1800.0,17.2419,17.3249,17.2419,17.3249,1800.0
2010-06-29 09:55:00,25.05,25.1,25.03,25.06,9800.0,17.3179,17.3525,17.3041,17.3249,9800.0
2010-06-29 10:00:00,25.05,25.05,24.95,24.96,11200.0,17.3179,17.3179,17.2488,17.2557,11200.0
2010-06-29 10:05:00,24.96,25.01,24.96,25.01,3200.0,17.2557,17.2903,17.2557,17.2903,3200.0
2010-06-29 10:10:00,25.01,25.02,25.0,25.01,5200.0,17.2903,17.2972,17.2834,17.2903,5200.0
2010-06-29 10:15:00,25.02,25.03,24.96,25.02,10400.0,17.2972,17.3041,17.2557,17.2972,10400.0
2010-06-29 10:20:00,25.01,25.02,24.97,24.98,2300.0,17.2903,17.2972,17.2626,17.2695,2300.0
2010-06-29 10:25:00,24.99,24.99,24.9,24.91,9800.0,17.2765,17.2765,17.2142,17.2212,9800.0
2010-06-29 10:30:00,24.93,24.96,24.93,24.96,1700.0,17.235,17.2557,17.235,17.2557,1700.0
2010-06-29 10:35:00,24.97,24.99,24.93,24.97,17100.0,17.2626,17.2765,17.235,17.2626,17100.0
2010-06-29 10:40:00,24.97,25.01,24.96,25.01,10200.0,17.2626,17.2903,17.2557,17.2903,10200.0
2010-06-29 10:45:00,25.02,25.05,25.01,25.04,11500.0,17.2972,17.3179,17.2903,17.311,11500.0
2010-06-29 10:50:00,25.05,25.08,25.04,25.08,9200.0,17.3179,17.3387,17.311,17.3387,9200.0
2010-06-29 10:55:00,25.08,25.09,25.08,25.09,10200.0,17.3387,17.3456,17.3387,17.3456,10200.0
2010-06-29 11:00:00,25.09,25.09,25.08,25.08,4800.0,17.3456,17.3456,17.3387,17.3387,4800.0
2010-06-29 11:05:00,25.08,25.13,25.08,25.13,11900.0,17.3387,17.3732,17.3387,17.3732,11900.0
2010-06-29 11:10:00,25.13,25.13,25.11,25.11,5700.0,17.3732,17.3732,17.3594,17.3594,5700.0
2010-06-29 11:15:00,25.1,25.16,25.1,25.12,14400.0,17.3525,17.394,17.3525,17.3663,14400.0
2010-06-29 11:20:00,25.12,25.14,25.08,25.08,9500.0,17.3663,17.3802,17.3387,17.3387,9500.0
2010-06-29 11:25:00,25.09,25.09,25.08,25.09,6800.0,17.3456,17.3456,17.3387,17.3456,6800.0
2010-06-29 11:30:00,25.09,25.11,25.08,25.1,8800.0,17.3456,17.3594,17.3387,17.3525,8800.0
2010-06-29 11:35:00,25.11,25.14,25.1,25.13,15000.0,17.3594,17.3802,17.3525,17.3732,15000.0
2010-06-29 11:40:00,25.13,25.13,25.1,25.1,2500.0,17.3732,17.3732,17.3525,17.3525,2500.0
2010-06-29 11:45:00,25.11,25.13,25.11,25.12,4500.0,17.3594,17.3732,17.3594,17.3663,4500.0
2010-06-29 11:50:00,25.13,25.14,25.11,25.12,3200.0,17.3732,17.3802,17.3594,17.3663,3200.0
2010-06-29 11:55:00,25.11,25.15,25.1,25.11,15200.0,17.3594,17.3871,17.3525,17.3594,15200.0
2010-06-29 12:00:00,25.1,25.11,25.1,25.1,3700.0,17.3525,17.3594,17.3525,17.3525,3700.0
2010-06-29 12:05:00,25.1,25.14,25.1,25.14,5300.0,17.3525,17.3802,17.3525,17.3802,5300.0
2010-06-29 12:10:00,25.13,25.14,25.1,25.11,15000.0,17.3732,17.3802,17.3525,17.3594,15000.0
2010-06-29 12:15:00,25.11,25.19,25.1,25.11,18500.0,17.3594,17.4147,17.3525,17.3594,18500.0
2010-06-29 12:20:00,25.11,25.18,25.1,25.18,15900.0,17.3594,17.4078,17.3525,17.4078,15900.0
2010-06-29 12:25:00,25.18,25.19,25.1,25.12,13400.0,17.4078,17.4147,17.3525,17.3663,13400.0
2010-06-29 12:30:00,25.11,25.11,25.1,25.1,1200.0,17.3594,17.3594,17.3525,17.3525,1200.0
2010-06-29 12:35:00,25.1,25.11,25.09,25.1,5500.0,17.3525,17.3594,17.3456,17.3525,5500.0
2010-06-29 12:40:00,25.11,25.12,25.1,25.1,5300.0,17.3594,17.3663,17.3525,17.3525,5300.0
2010-06-29 12:45:00,25.1,25.11,25.1,25.11,500.0,17.3525,17.3594,17.3525,17.3594,500.0
2010-06-29 12:50:00,25.1,25.1,25.1,25.1,3900.0,17.3525,17.3525,17.3525,17.3525,3900.0
2010-06-29 12:55:00,25.1,25.11,25.05,25.07,7700.0,17.3525,17.3594,17.3179,17.3318,7700.0
2010-06-29 13:00:00,25.07,25.08,25.04,25.07,5200.0,17.3318,17.3387,17.311,17.3318,5200.0
2010-06-29 13:05:00,25.06,25.06,25.03,25.04,6800.0,17.3249,17.3249,17.3041,17.311,6800.0
2010-06-29 13:10:00,25.05,25.05,25.04,25.05,1200.0,17.3179,17.3179,17.311,17.3179,1200.0
2010-06-29 13:15:00,25.03,25.03,25.02,25.02,1500.0,17.3041,17.3041,17.2972,17.2972,1500.0
2010-06-29 13:20:00,25.02,25.02,25.01,25.01,3300.0,17.2972,17.2972,17.2903,17.2903,3300.0
2010-06-29 13:25:00,24.98,25.02,24.98,25.02,2500.0,17.2695,17.2972,17.2695,17.2972,2500.0
2010-06-29 13:30:00,25.02,25.02,24.95,24.95,2100.0,17.2972,17.2972,17.2488,17.2488,2100.0
2010-06-29 13:35:00,24.93,24.95,24.93,24.93,1900.0,17.235,17.2488,17.235,17.235,1900.0
2010-06-29 13:40:00,24.93,24.94,24.93,24.94,4500.0,17.235,17.2419,17.235,17.2419,4500.0
2010-06-29 13:45:00,24.94,24.97,24.94,24.95,3500.0,17.2419,17.2626,17.2419,17.2488,3500.0
2010-06-29 13:50:00,24.95,24.95,24.92,24.92,3000.0,17.2488,17.2488,17.2281,17.2281,3000.0
2010-06-29 13:55:00,24.93,24.99,24.93,24.98,4800.0,17.235,17.2765,17.235,17.2695,4800.0
2010-06-29 14:00:00,24.97,24.97,24.94,24.94,900.0,17.2626,17.2626,17.2419,17.2419,900.0
2010-06-29 14:05:00,24.95,25.01,24.95,25.01,5300.0,17.2488,17.2903,17.2488,17.2903,5300.0
2010-06-29 14:10:00,25.01,25.02,25.0,25.02,3600.0,17.2903,17.2972,17.2834,17.2972,3600.0
2010-06-29 14:15:00,25.02,25.03,25.02,25.02,1800.0,17.2972,17.3041,17.2972,17.2972,1800.0
2010-06-29 14:20:00,25.02,25.02,24.98,25.0,3200.0,17.2972,17.2972,17.2695,17.2834,3200.0
2010-06-29 14:25:00,25.02,25.02,25.0,25.01,1600.0,17.2972,17.2972,17.2834,17.2903,1600.0
2010-06-29 14:30:00,25.0,25.02,24.98,24.98,5500.0,17.2834,17.2972,17.2695,17.2695,5500.0
2010-06-29 14:35:00,24.98,24.98,24.95,24.97,2600.0,17.2695,17.2695,17.2488,17.2626,2600.0
2010-06-29 14:40:00,24.97,24.98,24.94,24.95,3000.0,17.2626,17.2695,17.2419,17.2488,3000.0
2010-06-29 14:45:00,24.96,24.97,24.95,24.95,1800.0,17.2557,17.2626,17.2488,17.2488,1800.0
2010-06-29 14:50:00,24.95,24.96,24.92,24.95,6000.0,17.2488,17.2557,17.2281,17.2488,6000.0
2010-06-29 14:55:00,24.94,24.95,24.92,24.93,4400.0,17.2419,17.2488,17.2281,17.235,4400.0
2010-06-29 15:00:00,24.92,24.93,24.9,24.92,3100.0,17.2281,17.235,17.2142,17.2281,3100.0
2010-06-29 15:05:00,24.93,24.97,24.92,24.92,5900.0,17.235,17.2626,17.2281,17.2281,5900.0
2010-06-29 15:10:00,24.91,24.92,24.9,24.9,2700.0,17.2212,17.2281,17.2142,17.2142,2700.0
2010-06-29 15:15:00,24.91,24.92,24.86,24.86,11500.0,17.2212,17.2281,17.1866,17.1866,11500.0
2010-06-29 15:20:00,24.87,24.87,24.84,24.85,7600.0,17.1935,17.1935,17.1728,17.1797,7600.0
2010-06-29 15:25:00,24.85,24.86,24.81,24.81,8000.0,17.1797,17.1866,17.152,17.152,8000.0
2010-06-29 15:30:00,24.81,24.89,24.78,24.89,13200.0,17.152,17.2073,17.1313,17.2073,13200.0
2010-06-29 15:35:00,24.89,24.9,24.87,24.88,7000.0,17.2073,17.2142,17.1935,17.2004,7000.0
2010-06-29 15:40:00,24.87,24.87,24.81,24.82,9800.0,17.1935,17.1935,17.152,17.1589,9800.0
2010-06-29 15:45:00,24.81,24.81,24.73,24.73,18800.0,17.152,17.152,17.0967,17.0967,18800.0
2010-06-29 15:50:00,24.73,24.83,24.72,24.83,27500.0,17.0967,17.1658,17.0898,17.1658,27500.0
2010-06-29 15:55:00,24.84,24.85,24.78,24.8,57100.0,17.1728,17.1797,17.1313,17.1451,57100.0
2010-06-30 09:30:00,24.75,24.83,24.69,24.72,5900.0,17.1105,17.1658,17.0691,17.0898,5900.0
2010-06-30 09:35:00,24.73,24.8,24.72,24.79,3100.0,17.0967,17.1451,17.0898,17.1382,3100.0
2010-06-30 09:40:00,24.81,24.84,24.79,24.82,3900.0,17.152,17.1728,17.1382,17.1589,3900.0
2010-06-30 09:45:00,24.83,24.89,24.83,24.85,4800.0,17.1658,17.2073,17.1658,17.1797,4800.0
2010-06-30 09:50:00,24.85,24.89,24.79,24.87,7600.0,17.1797,17.2073,17.1382,17.1935,7600.0
2010-06-30 09:55:00,24.88,24.88,24.78,24.79,3500.0,17.2004,17.2004,17.1313,17.1382,3500.0
2010-06-30 10:00:00,24.8,24.83,24.77,24.79,2800.0,17.1451,17.1658,17.1244,17.1382,2800.0
2010-06-30 10:05:00,24.78,24.78,24.74,24.74,3300.0,17.1313,17.1313,17.1036,17.1036,3300.0
2010-06-30 10:10:00,24.73,24.74,24.69,24.74,3100.0,17.0967,17.1036,17.0691,17.1036,3100.0
2010-06-30 10:15:00,24.76,24.8,24.72,24.73,7200.0,17.1175,17.1451,17.0898,17.0967,7200.0
2010-06-30 10:20:00,24.74,24.74,24.7,24.7,3200.0,17.1036,17.1036,17.076,17.076,3200.0
2010-06-30 10:25:00,24.68,24.74,24.68,24.71,2100.0,17.0621,17.1036,17.0621,17.0829,2100.0
2010-06-30 10:30:00,24.72,24.75,24.71,24.72,2400.0,17.0898,17.1105,17.0829,17.0898,2400.0
2010-06-30 10:35:00,24.71,24.78,24.71,24.75,9600.0,17.0829,17.1313,17.0829,17.1105,9600.0
2010-06-30 10:40:00,24.76,24.78,24.75,24.75,5900.0,17.1175,17.1313,17.1105,17.1105,5900.0
2010-06-30 10:45:00,24.75,24.77,24.75,24.77,1900.0,17.1105,17.1244,17.1105,17.1244,1900.0
2010-06-30 10:50:00,24.78,24.81,24.77,24.81,1700.0,17.1313,17.152,17.1244,17.152,1700.0
2010-06-30 10:55:00,24.81,24.81,24.8,24.8,900.0,17.152,17.152,17.1451,17.1451,900.0
2010-06-30 11:00:00,24.79,24.83,24.79,24.83,2000.0,17.1382,17.1658,17.1382,17.1658,2000.0
2010-06-30 11:05:00,24.83,24.83,24.77,24.77,3200.0,17.1658,17.1658,17.1244,17.1244,3200.0
2010-06-30 11:10:00,24.78,24.82,24.78,24.81,7800.0,17.1313,17.1589,17.1313,17.152,7800.0
2010-06-30 11:15:00,24.82,24.82,24.8,24.8,3800.0,17.1589,17.1589,17.1451,17.1451,3800.0
2010-06-30 11:20:00,24.8,24.8,24.79,24.8,1000.0,17.1451,17.1451,17.1382,17.1451,1000.0
2010-06-30 11:25:00,24.8,24.82,24.8,24.8,2500.0,17.1451,17.1589,17.1451,17.1451,2500.0
2010-06-30 11:30:00,24.81,24.84,24.81,24.82,1900.0,17.152,17.1728,17.152,17.1589,1900.0
2010-06-30 11:35:00,24.81,24.83,24.8,24.83,2200.0,17.152,17.1658,17.1451,17.1658,2200.0
2010-06-30 11:40:00,24.84,24.86,24.83,24.83,800.0,17.1728,17.1866,17.1658,17.1658,800.0
2010-06-30 11:45:00,24.82,24.83,24.82,24.83,1600.0,17.1589,17.1658,17.1589,17.1658,1600.0
2010-06-30 11:50:00,24.82,24.83,24.82,24.82,1000.0,17.1589,17.1658,17.1589,17.1589,1000.0
2010-06-30 11:55:00,24.82,24.83,24.81,24.81,1800.0,17.1589,17.1658,17.152,17.152,1800.0
2010-06-30 12:00:00,24.8,24.81,24.76,24.79,4800.0,17.1451,17.152,17.1175,17.1382,4800.0
2010-06-30 12:05:00,24.8,24.81,24.77,24.77,5300.0,17.1451,17.152,17.1244,17.1244,5300.0
2010-06-30 12:10:00,24.77,24.81,24.77,24.78,5200.0,17.1244,17.152,17.1244,17.1313,5200.0
2010-06-30 12:15:00,24.76,24.78,24.76,24.77,1900.0,17.1175,17.1313,17.1175,17.1244,1900.0
2010-06-30 12:20:00,24.77,24.77,24.76,24.77,2000.0,17.1244,17.1244,17.1175,17.1244,2000.0
2010-06-30 12:25:00,24.77,24.77,24.75,24.75,1100.0,17.1244,17.1244,17.1105,17.1105,1100.0
2010-06-30 12:30:00,24.74,24.78,24.73,24.74,3500.0,17.1036,17.1313,17.0967,17.1036,3500.0
2010-06-30 12:35:00,24.74,24.74,24.72,24.73,1900.0,17.1036,17.1036,17.0898,17.0967,1900.0
2010-06-30 12:40:00,24.73,24.73,24.69,24.69,1300.0,17.0967,17.0967,17.0691,17.0691,1300.0
2010-06-30 12:45:00,24.69,24.69,24.69,24.69,0.0,17.0691,17.0691,17.0691,17.0691,0.0
2010-06-30 12:50:00,24.7,24.71,24.67,24.67,6100.0,17.076,17.0829,17.0552,17.0552,6100.0
2010-06-30 12:55:00,24.67,24.67,24.66,24.66,3400.0,17.0552,17.0552,17.0483,17.0483,3400.0
2010-06-30 13:00:00,24.63,24.66,24.63,24.65,3200.0,17.0276,17.0483,17.0276,17.0414,3200.0
2010-06-30 13:05:00,24.64,24.66,24.64,24.66,1100.0,17.0345,17.0483,17.0345,17.0483,1100.0
2010-06-30 13:10:00,24.65,24.66,24.64,24.66,2200.0,17.0414,17.0483,17.0345,17.0483,2200.0
2010-06-30 13:15:00,24.66,24.66,24.64,24.65,3300.0,17.0483,17.0483,17.0345,17.0414,3300.0
2010-06-30 13:20:00,24.65,24.66,24.64,24.66,1700.0,17.0414,17.0483,17.0345,17.0483,1700.0
2010-06-30 13:25:00,24.65,24.66,24.65,24.65,2400.0,17.0414,17.0483,17.0414,17.0414,2400.0
2010-06-30 13:30:00,24.65,24.67,24.62,24.64,4200.0,17.0414,17.0552,17.0207,17.0345,4200.0
2010-06-30 13:35:00,24.63,24.65,24.62,24.65,2600.0,17.0276,17.0414,17.0207,17.0414,2600.0
2010-06-30 13:40:00,24.65,24.68,24.65,24.67,3600.0,17.0414,17.0621,17.0414,17.0552,3600.0
2010-06-30 13:45:00,24.68,24.71,24.68,24.71,2900.0,17.0621,17.0829,17.0621,17.0829,2900.0
2010-06-30 13:50:00,24.71,24.73,24.7,24.73,4700.0,17.0829,17.0967,17.076,17.0967,4700.0
2010-06-30 13:55:00,24.74,24.74,24.73,24.74,2900.0,17.1036,17.1036,17.0967,17.1036,2900.0
2010-06-30 14:00:00,24.74,24.75,24.73,24.73,5500.0,17.1036,17.1105,17.0967,17.0967,5500.0
2010-06-30 14:05:00,24.74,24.75,24.7,24.72,4600.0,17.1036,17.1105,17.076,17.0898,4600.0
2010-06-30 14:10:00,24.71,24.73,24.7,24.71,4300.0,17.0829,17.0967,17.076,17.0829,4300.0
2010-06-30 14:15:00,24.72,24.72,24.71,24.72,3500.0,17.0898,17.0898,17.0829,17.0898,3500.0
2010-06-30 14:20:00,24.72,24.74,24.72,24.72,15600.0,17.0898,17.1036,17.0898,17.0898,15600.0
2010-06-30 14:25:00,24.71,24.72,24.71,24.71,3000.0,17.0829,17.0898,17.0829,17.0829,3000.0
2010-06-30 14:30:00,24.71,24.79,24.7,24.76,23700.0,17.0829,17.1382,17.076,17.1175,23700.0
2010-06-30 14:35:00,24.76,24.77,24.74,24.76,6800.0,17.1175,17.1244,17.1036,17.1175,6800.0
2010-06-30 14:40:00,24.76,24.76,24.71,24.72,2600.0,17.1175,17.1175,17.0829,17.0898,2600.0
2010-06-30 14:45:00,24.7,24.76,24.7,24.73,15200.0,17.076,17.1175,17.076,17.0967,15200.0
2010-06-30 14:50:00,24.73,24.73,24.71,24.73,2200.0,17.0967,17.0967,17.0829,17.0967,2200.0
2010-06-30 14:55:00,24.73,24.73,24.7,24.71,15100.0,17.0967,17.0967,17.076,17.0829,15100.0
2010-06-30 15:00:00,24.69,24.73,24.69,24.73,10600.0,17.0691,17.0967,17.0691,17.0967,10600.0
2010-06-30 15:05:00,24.72,24.72,24.69,24.71,11900.0,17.0898,17.0898,17.0691,17.0829,11900.0
2010-06-30 15:10:00,24.69,24.75,24.69,24.7,14200.0,17.0691,17.1105,17.0691,17.076,14200.0
2010-06-30 15:15:00,24.69,24.7,24.65,24.65,9800.0,17.0691,17.076,17.0414,17.0414,9800.0
2010-06-30 15:20:00,24.66,24.66,24.64,24.64,8300.0,17.0483,17.0483,17.0345,17.0345,8300.0
2010-06-30 15:25:00,24.64,24.64,24.57,24.58,14100.0,17.0345,17.0345,16.9861,16.993,14100.0
2010-06-30 15:30:00,24.58,24.58,24.55,24.55,12500.0,16.993,16.993,16.9723,16.9723,12500.0
2010-06-30 15:35:00,24.55,24.57,24.52,24.52,20700.0,16.9723,16.9861,16.9515,16.9515,20700.0
2010-06-30 15:40:00,24.51,24.51,24.43,24.44,20500.0,16.9446,16.9446,16.8893,16.8962,20500.0
2010-06-30 15:45:00,24.43,24.46,24.38,24.44,20700.0,16.8893,16.9101,16.8547,16.8962,20700.0
2010-06-30 15:50:00,24.45,24.45,24.39,24.41,23900.0,16.9031,16.9031,16.8617,16.8755,23900.0
2010-06-30 15:55:00,24.4,24.41,24.38,24.4,46500.0,16.8686,16.8755,16.8547,16.8686,46500.0
2010-07-01 09:30:00,24.36,24.36,24.19,24.27,12800.0,16.8409,16.8409,16.7234,16.7787,12800.0
2010-07-01 09:35:00,24.27,24.29,24.21,24.28,10100.0,16.7787,16.7925,16.7372,16.7856,10100.0
2010-07-01 09:40:00,24.29,24.3,24.26,24.29,6400.0,16.7925,16.7994,16.7718,16.7925,6400.0
2010-07-01 09:45:00,24.27,24.29,24.21,24.21,5300.0,16.7787,16.7925,16.7372,16.7372,5300.0
2010-07-01 09:50:00,24.2,24.26,24.2,24.24,13400.0,16.7303,16.7718,16.7303,16.758,13400.0
2010-07-01 09:55:00,24.24,24.26,24.24,24.25,5700.0,16.758,16.7718,16.758,16.7649,5700.0
2010-07-01 10:00:00,24.21,24.23,24.09,24.12,10900.0,16.7372,16.751,16.6543,16.675,10900.0
2010-07-01 10:05:00,24.12,24.21,24.12,24.17,4400.0,16.675,16.7372,16.675,16.7096,4400.0
2010-07-01 10:10:00,24.2,24.22,24.13,24.14,3800.0,16.7303,16.7441,16.6819,16.6888,3800.0
2010-07-01 10:15:00,24.16,24.18,24.13,24.16,6400.0,16.7027,16.7165,16.6819,16.7027,6400.0
2010-07-01 10:20:00,24.15,24.16,24.12,24.14,5700.0,16.6957,16.7027,16.675,16.6888,5700.0
2010-07-01 10:25:00,24.13,24.16,24.07,24.09,7100.0,16.6819,16.7027,16.6404,16.6543,7100.0
2010-07-01 10:30:00,24.08,24.09,24.08,24.08,10200.0,16.6473,16.6543,16.6473,16.6473,10200.0
2010-07-01 10:35:00,24.09,24.09,24.04,24.04,9400.0,16.6543,16.6543,16.6197,16.6197,9400.0
2010-07-01 10:40:00,24.04,24.05,24.02,24.04,3600.0,16.6197,16.6266,16.6059,16.6197,3600.0
2010-07-01 10:45:00,24.05,24.12,24.05,24.12,3900.0,16.6266,16.675,16.6266,16.675,3900.0
2010-07-01 10:50:00,24.12,24.12,24.08,24.08,10700.0,16.675,16.675,16.6473,16.6473,10700.0
2010-07-01 10:55:00,24.07,24.07,24.02,24.04,2400.0,16.6404,16.6404,16.6059,16.6197,2400.0
2010-07-01 11:00:00,24.03,24.04,23.99,24.03,6100.0,16.6128,16.6197,16.5851,16.6128,6100.0
2010-07-01 11:05:00,24.02,24.02,23.98,23.98,7600.0,16.6059,16.6059,16.5782,16.5782,7600.0
2010-07-01 11:10:00,23.96,24.0,23.96,23.98,7400.0,16.5644,16.592,16.5644,16.5782,7400.0
2010-07-01 11:15:00,23.98,24.03,23.98,24.03,2000.0,16.5782,16.6128,16.5782,16.6128,2000.0
2010-07-01 11:20:00,24.02,24.03,24.01,24.02,2200.0,16.6059,16.6128,16.599,16.6059,2200.0
2010-07-01 11:25:00,24.03,24.14,24.03,24.14,34200.0,16.6128,16.6888,16.6128,16.6888,34200.0
2010-07-01 11:30:00,24.16,24.16,24.13,24.13,5200.0,16.7027,16.7027,16.6819,16.6819,5200.0
2010-07-01 11:35:00,24.13,24.15,24.1,24.14,9800.0,16.6819,16.6957,16.6612,16.6888,9800.0
2010-07-01 11:40:00,24.16,24.16,24.1,24.14,9800.0,16.7027,16.7027,16.6612,16.6888,9800.0
2010-07-01 11:45:00,24.15,24.18,24.14,24.18,10700.0,16.6957,16.7165,16.6888,16.7165,10700.0
2010-07-01 11:50:00,24.18,24.18,24.17,24.18,26400.0,16.7165,16.7165,16.7096,16.7165,26400.0
2010-07-01 11:55:00,24.18,24.18,24.09,24.09,7300.0,16.7165,16.7165,16.6543,16.6543,7300.0
2010-07-01 12:00:00,24.09,24.1,24.09,24.09,5300.0,16.6543,16.6612,16.6543,16.6543,5300.0
2010-07-01 12:05:00,24.08,24.09,24.08,24.09,1100.0,16.6473,16.6543,16.6473,16.6543,1100.0
2010-07-01 12:10:00,24.08,24.08,24.07,24.07,4200.0,16.6473,16.6473,16.6404,16.6404,4200.0
2010-07-01 12:15:00,24.08,24.09,24.05,24.06,12300.0,16.6473,16.6543,16.6266,16.6335,12300.0
2010-07-01 12:20:00,24.05,24.06,24.05,24.05,3300.0,16.6266,16.6335,16.6266,16.6266,3300.0
2010-07-01 12:25:00,24.06,24.07,24.05,24.06,2700.0,16.6335,16.6404,16.6266,16.6335,2700.0
2010-07-01 12:30:00,24.07,24.11,24.07,24.11,2500.0,16.6404,16.6681,16.6404,16.6681,2500.0
2010-07-01 12:35:00,24.11,24.13,24.1,24.13,3500.0,16.6681,16.6819,16.6612,16.6819,3500.0
2010-07-01 12:40:00,24.13,24.23,24.13,24.2,7000.0,16.6819,16.751,16.6819,16.7303,7000.0
2010-07-01 12:45:00,24.2,24.2,24.15,24.15,5800.0,16.7303,16.7303,16.6957,16.6957,5800.0
2010-07-01 12:50:00,24.16,24.19,24.15,24.18,23900.0,16.7027,16.7234,16.6957,16.7165,23900.0
2010-07-01 12:55:00,24.18,24.2,24.14,24.18,15400.0,16.7165,16.7303,16.6888,16.7165,15400.0
2010-07-01 13:00:00,24.18,24.18,24.14,24.14,5100.0,16.7165,16.7165,16.6888,16.6888,5100.0
2010-07-01 13:05:00,24.15,24.15,24.15,24.15,1200.0,16.6957,16.6957,16.6957,16.6957,1200.0
2010-07-01 13:10:00,24.15,24.15,24.14,24.14,2100.0,16.6957,16.6957,16.6888,16.6888,2100.0
2010-07-01 13:15:00,24.14,24.19,24.14,24.19,3800.0,16.6888,16.7234,16.6888,16.7234,3800.0
2010-07-01 13:20:00,24.18,24.22,24.18,24.21,4200.0,16.7165,16.7441,16.7165,16.7372,4200.0
2010-07-01 13:25:00,24.22,24.22,24.18,24.18,3500.0,16.7441,16.7441,16.7165,16.7165,3500.0
2010-07-01 13:30:00,24.19,24.24,24.19,24.24,4300.0,16.7234,16.758,16.7234,16.758,4300.0
2010-07-01 13:35:00,24.24,24.24,24.23,24.23,1600.0,16.758,16.758,16.751,16.751,1600.0
2010-07-01 13:40:00,24.24,24.24,24.18,24.19,6000.0,16.758,16.758,16.7165,16.7234,6000.0
2010-07-01 13:45:00,24.19,24.19,24.13,24.17,16700.0,16.7234,16.7234,16.6819,16.7096,16700.0
2010-07-01 13:50:00,24.17,24.19,24.17,24.18,1200.0,16.7096,16.7234,16.7096,16.7165,1200.0
2010-07-01 13:55:00,24.19,24.23,24.19,24.23,3900.0,16.7234,16.751,16.7234,16.751,3900.0
2010-07-01 14:00:00,24.22,24.23,24.21,24.22,4500.0,16.7441,16.751,16.7372,16.7441,4500.0
2010-07-01 14:05:00,24.22,24.23,24.21,24.21,2400.0,16.7441,16.751,16.7372,16.7372,2400.0
2010-07-01 14:10:00,24.22,24.23,24.22,24.23,2700.0,16.7441,16.751,16.7441,16.751,2700.0
2010-07-01 14:15:00,24.23,24.26,24.23,24.26,8900.0,16.751,16.7718,16.751,16.7718,8900.0
2010-07-01 14:20:00,24.25,24.25,24.21,24.24,6700.0,16.7649,16.7649,16.7372,16.758,6700.0
2010-07-01 14:25:00,24.24,24.24,24.23,24.24,2400.0,16.758,16.758,16.751,16.758,2400.0
2010-07-01 14:30:00,24.23,24.23,24.2,24.22,6300.0,16.751,16.751,16.7303,16.7441,6300.0
2010-07-01 14:35:00,24.23,24.24,24.2,24.22,7000.0,16.751,16.758,16.7303,16.7441,7000.0
2010-07-01 14:40:00,24.24,24.24,24.15,24.15,4800.0,16.758,16.758,16.6957,16.6957,4800.0
2010-07-01 14:45:00,24.16,24.18,24.15,24.16,4700.0,16.7027,16.7165,16.6957,16.7027,4700.0
2010-07-01 14:50:00,24.17,24.17,24.12,24.15,6100.0,16.7096,16.7096,16.675,16.6957,6100.0
2010-07-01 14:55:00,24.15,24.18,24.15,24.18,1800.0,16.6957,16.7165,16.6957,16.7165,1800.0
2010-07-01 15:00:00,24.18,24.23,24.18,24.22,7300.0,16.7165,16.751,16.7165,16.7441,7300.0
2010-07-01 15:05:00,24.23,24.27,24.23,24.27,8300.0,16.751,16.7787,16.751,16.7787,8300.0
2010-07-01 15:10:00,24.26,24.29,24.25,24.28,22800.0,16.7718,16.7925,16.7649,16.7856,22800.0
2010-07-01 15:15:00,24.27,24.29,24.27,24.28,5600.0,16.7787,16.7925,16.7787,16.7856,5600.0
2010-07-01 15:20:00,24.28,24.28,24.23,24.24,4400.0,16.7856,16.7856,16.751,16.758,4400.0
2010-07-01 15:25:00,24.25,24.29,24.24,24.27,8500.0,16.7649,16.7925,16.758,16.7787,8500.0
2010-07-01 15:30:00,24.28,24.32,24.27,24.32,15400.0,16.7856,16.8133,16.7787,16.8133,15400.0
2010-07-01 15:35:00,24.31,24.36,24.31,24.34,10300.0,16.8064,16.8409,16.8064,16.8271,10300.0
2010-07-01 15:40:00,24.34,24.37,24.33,24.36,22200.0,16.8271,16.8478,16.8202,16.8409,22200.0
2010-07-01 15:45:00,24.35,24.39,24.31,24.31,25900.0,16.834,16.8617,16.8064,16.8064,25900.0
2010-07-01 15:50:00,24.3,24.41,24.28,24.41,31600.0,16.7994,16.8755,16.7856,16.8755,31600.0
2010-07-01 15:55:00,24.41,24.42,24.38,24.38,40400.0,16.8755,16.8824,16.8547,16.8547,40400.0
2010-07-02 09:30:00,24.43,24.53,24.43,24.52,7900.0,16.8893,16.9584,16.8893,16.9515,7900.0
2010-07-02 09:35:00,24.51,24.53,24.44,24.46,5100.0,16.9446,16.9584,16.8962,16.9101,5100.0
2010-07-02 09:40:00,24.42,24.46,24.35,24.37,12600.0,16.8824,16.9101,16.834,16.8478,12600.0
2010-07-02 09:45:00,24.38,24.45,24.37,24.4,12700.0,16.8547,16.9031,16.8478,16.8686,12700.0
2010-07-02 09:50:00,24.37,24.38,24.36,24.36,2900.0,16.8478,16.8547,16.8409,16.8409,2900.0
2010-07-02 09:55:00,24.35,24.39,24.34,24.39,2900.0,16.834,16.8617,16.8271,16.8617,2900.0
2010-07-02 10:00:00,24.37,24.39,24.3,24.3,18100.0,16.8478,16.8617,16.7994,16.7994,18100.0
2010-07-02 10:05:00,24.31,24.35,24.31,24.34,8500.0,16.8064,16.834,16.8064,16.8271,8500.0
2010-07-02 10:10:00,24.35,24.39,24.34,24.38,4100.0,16.834,16.8617,16.8271,16.8547,4100.0
2010-07-02 10:15:00,24.4,24.42,24.39,24.39,2000.0,16.8686,16.8824,16.8617,16.8617,2000.0
2010-07-02 10:20:00,24.39,24.39,24.35,24.35,3200.0,16.8617,16.8617,16.834,16.834,3200.0
2010-07-02 10:25:00,24.32,24.35,24.32,24.34,5100.0,16.8133,16.834,16.8133,16.8271,5100.0
2010-07-02 10:30:00,24.34,24.35,24.33,24.34,7400.0,16.8271,16.834,16.8202,16.8271,7400.0
2010-07-02 10:35:00,24.36,24.36,24.32,24.34,7700.0,16.8409,16.8409,16.8133,16.8271,7700.0
2010-07-02 10:40:00,24.34,24.36,24.33,24.34,14600.0,16.8271,16.8409,16.8202,16.8271,14600.0
2010-07-02 10:45:00,24.33,24.33,24.33,24.33,200.0,16.8202,16.8202,16.8202,16.8202,200.0
2010-07-02 10:50:00,24.33,24.34,24.31,24.34,3700.0,16.8202,16.8271,16.8064,16.8271,3700.0
2010-07-02 10:55:00,24.34,24.34,24.31,24.31,1200.0,16.8271,16.8271,16.8064,16.8064,1200.0
2010-07-02 11:00:00,24.3,24.31,24.29,24.29,2300.0,16.7994,16.8064,16.7925,16.7925,2300.0
2010-07-02 11:05:00,24.3,24.31,24.3,24.31,200.0,16.7994,16.8064,16.7994,16.8064,200.0
2010-07-02 11:10:00,24.31,24.31,24.29,24.29,3000.0,16.8064,16.8064,16.7925,16.7925,3000.0
2010-07-02 11:15:00,24.3,24.32,24.28,24.29,3600.0,16.7994,16.8133,16.7856,16.7925,3600.0
2010-07-02 11:20:00,24.29,24.29,24.25,24.29,3000.0,16.7925,16.7925,16.7649,16.7925,3000.0
2010-07-02 11:25:00,24.29,24.3,24.27,24.27,3800.0,16.7925,16.7994,16.7787,16.7787,3800.0
2010-07-02 11:30:00,24.26,24.28,24.25,24.28,2000.0,16.7718,16.7856,16.7649,16.7856,2000.0
2010-07-02 11:35:00,24.27,24.27,24.21,24.22,12300.0,16.7787,16.7787,16.7372,16.7441,12300.0
2010-07-02 11:40:00,24.22,24.25,24.22,24.22,2900.0,16.7441,16.7649,16.7441,16.7441,2900.0
2010-07-02 11:45:00,24.23,24.24,24.2,24.2,1800.0,16.751,16.758,16.7303,16.7303,1800.0
2010-07-02 11:50:00,24.22,24.23,24.22,24.23,2000.0,16.7441,16.751,16.7441,16.751,2000.0
2010-07-02 11:55:00,24.23,24.24,24.2,24.21,1600.0,16.751,16.758,16.7303,16.7372,1600.0
2010-07-02 12:00:00,24.22,24.26,24.22,24.24,8300.0,16.7441,16.7718,16.7441,16.758,8300.0
2010-07-02 12:05:00,24.25,24.28,24.25,24.28,5500.0,16.7649,16.7856,16.7649,16.7856,5500.0
2010-07-02 12:10:00,24.28,24.28,24.26,24.27,5200.0,16.7856,16.7856,16.7718,16.7787,5200.0
2010-07-02 12:15:00,24.28,24.28,24.24,24.25,4100.0,16.7856,16.7856,16.758,16.7649,4100.0
2010-07-02 12:20:00,24.25,24.28,24.25,24.28,3000.0,16.7649,16.7856,16.7649,16.7856,3000.0
2010-07-02 12:25:00,24.28,24.31,24.28,24.3,6200.0,16.7856,16.8064,16.7856,16.7994,6200.0
2010-07-02 12:30:00,24.31,24.34,24.3,24.34,5200.0,16.8064,16.8271,16.7994,16.8271,5200.0
2010-07-02 12:35:00,24.33,24.34,24.3,24.33,12500.0,16.8202,16.8271,16.7994,16.8202,12500.0
2010-07-02 12:40:00,24.32,24.35,24.31,24.31,3900.0,16.8133,16.834,16.8064,16.8064,3900.0
2010-07-02 12:45:00,24.3,24.36,24.3,24.34,7200.0,16.7994,16.8409,16.7994,16.8271,7200.0
2010-07-02 12:50:00,24.35,24.35,24.32,24.32,3100.0,16.834,16.834,16.8133,16.8133,3100.0
2010-07-02 12:55:00,24.32,24.34,24.32,24.34,4200.0,16.8133,16.8271,16.8133,16.8271,4200.0
2010-07-02 13:00:00,24.33,24.34,24.28,24.28,6100.0,16.8202,16.8271,16.7856,16.7856,6100.0
2010-07-02 13:05:00,24.28,24.32,24.27,24.32,4400.0,16.7856,16.8133,16.7787,16.8133,4400.0
2010-07-02 13:10:00,24.32,24.33,24.32,24.32,1400.0,16.8133,16.8202,16.8133,16.8133,1400.0
2010-07-02 13:15:00,24.31,24.31,24.31,24.31,500.0,16.8064,16.8064,16.8064,16.8064,500.0
2010-07-02 13:20:00,24.31,24.32,24.28,24.29,3500.0,16.8064,16.8133,16.7856,16.7925,3500.0
2010-07-02 13:25:00,24.28,24.3,24.26,24.27,5900.0,16.7856,16.7994,16.7718,16.7787,5900.0
2010-07-02 13:30:00,24.28,24.3,24.28,24.28,900.0,16.7856,16.7994,16.7856,16.7856,900.0
2010-07-02 13:35:00,24.29,24.3,24.28,24.28,2000.0,16.7925,16.7994,16.7856,16.7856,2000.0
2010-07-02 13:40:00,24.28,24.29,24.26,24.26,2700.0,16.7856,16.7925,16.7718,16.7718,2700.0
2010-07-02 13:45:00,24.25,24.29,24.25,24.28,5100.0,16.7649,16.7925,16.7649,16.7856,5100.0
2010-07-02 13:50:00,24.29,24.3,24.26,24.26,3900.0,16.7925,16.7994,16.7718,16.7718,3900.0
2010-07-02 13:55:00,24.27,24.3,24.25,24.3,14800.0,16.7787,16.7994,16.7649,16.7994,14800.0
2010-07-02 14:00:00,24.3,24.31,24.3,24.3,1000.0,16.7994,16.8064,16.7994,16.7994,1000.0
2010-07-02 14:05:00,24.3,24.31,24.27,24.3,11300.0,16.7994,16.8064,16.7787,16.7994,11300.0
2010-07-02 14:10:00,24.29,24.3,24.27,24.28,3300.0,16.7925,16.7994,16.7787,16.7856,3300.0
2010-07-02 14:15:00,24.28,24.31,24.28,24.31,1800.0,16.7856,16.8064,16.7856,16.8064,1800.0
2010-07-02 14:20:00,24.31,24.31,24.31,24.31,200.0,16.8064,16.8064,16.8064,16.8064,200.0
2010-07-02 14:25:00,24.32,24.33,24.3,24.33,2900.0,16.8133,16.8202,16.7994,16.8202,2900.0
2010-07-02 14:30:00,24.32,24.32,24.28,24.28,2800.0,16.8133,16.8133,16.7856,16.7856,2800.0
2010-07-02 14:35:00,24.29,24.31,24.29,24.31,1300.0,16.7925,16.8064,16.7925,16.8064,1300.0
2010-07-02 14:40:00,24.3,24.31,24.28,24.3,3700.0,16.7994,16.8064,16.7856,16.7994,3700.0
2010-07-02 14:45:00,24.29,24.29,24.28,24.28,3900.0,16.7925,16.7925,16.7856,16.7856,3900.0
2010-07-02 14:50:00,24.28,24.29,24.25,24.26,4300.0,16.7856,16.7925,16.7649,16.7718,4300.0
2010-07-02 14:55:00,24.26,24.29,24.26,24.29,13200.0,16.7718,16.7925,16.7718,16.7925,13200.0
2010-07-02 15:00:00,24.28,24.31,24.27,24.31,3300.0,16.7856,16.8064,16.7787,16.8064,3300.0
2010-07-02 15:05:00,24.31,24.33,24.3,24.33,1600.0,16.8064,16.8202,16.7994,16.8202,1600.0
2010-07-02 15:10:00,24.34,24.35,24.34,24.35,3000.0,16.8271,16.834,16.8271,16.834,3000.0
2010-07-02 15:15:00,24.34,24.35,24.34,24.35,1500.0,16.8271,16.834,16.8271,16.834,1500.0
2010-07-02 15:20:00,24.34,24.35,24.34,24.35,2200.0,16.8271,16.834,16.8271,16.834,2200.0
2010-07-02 15:25:00,24.35,24.41,24.35,24.39,13700.0,16.834,16.8755,16.834,16.8617,13700.0
2010-07-02 15:30:00,24.39,24.4,24.39,24.4,3000.0,16.8617,16.8686,16.8617,16.8686,3000.0
2010-07-02 15:35:00,24.39,24.47,24.39,24.47,11300.0,16.8617,16.917,16.8617,16.917,11300.0
2010-07-02 15:40:00,24.48,24.5,24.45,24.46,14900.0,16.9239,16.9377,16.9031,16.9101,14900.0
2010-07-02 15:45:00,24.45,24.54,24.45,24.51,16300.0,16.9031,16.9654,16.9031,16.9446,16300.0
2010-07-02 15:50:00,24.52,24.52,24.45,24.47,8400.0,16.9515,16.9515,16.9031,16.917,8400.0
2010-07-02 15:55:00,24.48,24.48,24.35,24.36,26400.0,16.9239,16.9239,16.834,16.8409,26400.0
2010-07-06 09:30:00,24.63,24.63,24.54,24.54,1700.0,17.0276,17.0276,16.9654,16.9654,1700.0
2010-07-06 09:35:00,24.53,24.56,24.48,24.48,3400.0,16.9584,16.9792,16.9239,16.9239,3400.0
2010-07-06 09:40:00,24.53,24.59,24.49,24.49,11000.0,16.9584,16.9999,16.9308,16.9308,11000.0
2010-07-06 09:45:00,24.48,24.56,24.48,24.53,3700.0,16.9239,16.9792,16.9239,16.9584,3700.0
2010-07-06 09:50:00,24.54,24.62,24.54,24.61,2400.0,16.9654,17.0207,16.9654,17.0138,2400.0
2010-07-06 09:55:00,24.59,24.6,24.54,24.55,6100.0,16.9999,17.0068,16.9654,16.9723,6100.0
2010-07-06 10:00:00,24.53,24.62,24.52,24.62,2900.0,16.9584,17.0207,16.9515,17.0207,2900.0
2010-07-06 10:05:00,24.61,24.67,24.61,24.67,2700.0,17.0138,17.0552,17.0138,17.0552,2700.0
2010-07-06 10:10:00,24.67,24.7,24.67,24.7,1600.0,17.0552,17.076,17.0552,17.076,1600.0
2010-07-06 10:15:00,24.69,24.7,24.69,24.7,600.0,17.0691,17.076,17.0691,17.076,600.0
2010-07-06 10:20:00,24.7,24.71,24.7,24.71,800.0,17.076,17.0829,17.076,17.0829,800.0
2010-07-06 10:25:00,24.69,24.7,24.68,24.69,1900.0,17.0691,17.076,17.0621,17.0691,1900.0
2010-07-06 10:30:00,24.68,24.68,24.64,24.67,2300.0,17.0621,17.0621,17.0345,17.0552,2300.0
2010-07-06 10:35:00,24.67,24.68,24.66,24.67,1400.0,17.0552,17.0621,17.0483,17.0552,1400.0
2010-07-06 10:40:00,24.68,24.68,24.67,24.67,200.0,17.0621,17.0621,17.0552,17.0552,200.0
2010-07-06 10:45:00,24.67,24.68,24.66,24.66,700.0,17.0552,17.0621,17.0483,17.0483,700.0
2010-07-06 10:50:00,24.64,24.65,24.63,24.65,1200.0,17.0345,17.0414,17.0276,17.0414,1200.0
2010-07-06 10:55:00,24.66,24.69,24.62,24.62,11200.0,17.0483,17.0691,17.0207,17.0207,11200.0
2010-07-06 11:00:00,24.61,24.61,24.6,24.6,700.0,17.0138,17.0138,17.0068,17.0068,700.0
2010-07-06 11:05:00,24.61,24.61,24.56,24.56,3100.0,17.0138,17.0138,16.9792,16.9792,3100.0
2010-07-06 11:10:00,24.55,24.56,24.53,24.54,2000.0,16.9723,16.9792,16.9584,16.9654,2000.0
2010-07-06 11:15:00,24.54,24.56,24.54,24.54,1600.0,16.9654,16.9792,16.9654,16.9654,1600.0
2010-07-06 11:20:00,24.54,24.55,24.53,24.54,900.0,16.9654,16.9723,16.9584,16.9654,900.0
2010-07-06 11:25:00,24.54,24.54,24.5,24.5,2200.0,16.9654,16.9654,16.9377,16.9377,2200.0
2010-07-06 11:30:00,24.5,24.53,24.5,24.53,1800.0,16.9377,16.9584,16.9377,16.9584,1800.0
2010-07-06 11:35:00,24.53,24.56,24.52,24.56,1600.0,16.9584,16.9792,16.9515,16.9792,1600.0
2010-07-06 11:40:00,24.55,24.55,24.52,24.53,5900.0,16.9723,16.9723,16.9515,16.9584,5900.0
2010-07-06 11:45:00,24.54,24.55,24.52,24.54,10800.0,16.9654,16.9723,16.9515,16.9654,10800.0
2010-07-06 11:50:00,24.52,24.53,24.48,24.48,16700.0,16.9515,16.9584,16.9239,16.9239,16700.0
2010-07-06 11:55:00,24.49,24.54,24.49,24.51,11900.0,16.9308,16.9654,16.9308,16.9446,11900.0
2010-07-06 12:00:00,24.51,24.54,24.51,24.54,7000.0,16.9446,16.9654,16.9446,16.9654,7000.0
2010-07-06 12:05:00,24.55,24.56,24.54,24.54,500.0,16.9723,16.9792,16.9654,16.9654,500.0
2010-07-06 12:10:00,24.54,24.56,24.54,24.55,1400.0,16.9654,16.9792,16.9654,16.9723,1400.0
2010-07-06 12:15:00,24.54,24.54,24.52,24.54,2100.0,16.9654,16.9654,16.9515,16.9654,2100.0
2010-07-06 12:20:00,24.54,24.56,24.49,24.49,3200.0,16.9654,16.9792,16.9308,16.9308,3200.0
2010-07-06 12:25:00,24.47,24.47,24.46,24.47,500.0,16.917,16.917,16.9101,16.917,500.0
2010-07-06 12:30:00,24.46,24.47,24.46,24.47,600.0,16.9101,16.917,16.9101,16.917,600.0
2010-07-06 12:35:00,24.46,24.47,24.46,24.47,300.0,16.9101,16.917,16.9101,16.917,300.0
2010-07-06 12:40:00,24.47,24.47,24.41,24.42,1700.0,16.917,16.917,16.8755,16.8824,1700.0
2010-07-06 12:45:00,24.42,24.42,24.37,24.38,2900.0,16.8824,16.8824,16.8478,16.8547,2900.0
2010-07-06 12:50:00,24.38,24.38,24.36,24.38,9100.0,16.8547,16.8547,16.8409,16.8547,9100.0
2010-07-06 12:55:00,24.37,24.37,24.36,24.36,1700.0,16.8478,16.8478,16.8409,16.8409,1700.0
2010-07-06 13:00:00,24.36,24.38,24.36,24.37,1300.0,16.8409,16.8547,16.8409,16.8478,1300.0
2010-07-06 13:05:00,24.38,24.4,24.38,24.38,1800.0,16.8547,16.8686,16.8547,16.8547,1800.0
2010-07-06 13:10:00,24.38,24.4,24.37,24.37,1900.0,16.8547,16.8686,16.8478,16.8478,1900.0
2010-07-06 13:15:00,24.38,24.38,24.36,24.37,600.0,16.8547,16.8547,16.8409,16.8478,600.0
2010-07-06 13:20:00,24.35,24.36,24.35,24.35,2400.0,16.834,16.8409,16.834,16.834,2400.0
2010-07-06 13:25:00,24.36,24.36,24.33,24.35,1900.0,16.8409,16.8409,16.8202,16.834,1900.0
2010-07-06 13:30:00,24.37,24.38,24.36,24.36,1700.0,16.8478,16.8547,16.8409,16.8409,1700.0
2010-07-06 13:35:00,24.36,24.36,24.29,24.29,2900.0,16.8409,16.8409,16.7925,16.7925,2900.0
2010-07-06 13:40:00,24.3,24.3,24.25,24.25,2900.0,16.7994,16.7994,16.7649,16.7649,2900.0
2010-07-06 13:45:00,24.25,24.25,24.24,24.24,1000.0,16.7649,16.7649,16.758,16.758,1000.0
2010-07-06 13:50:00,24.24,24.27,24.23,24.24,4100.0,16.758,16.7787,16.751,16.758,4100.0
2010-07-06 13:55:00,24.24,24.25,24.23,24.24,1500.0,16.758,16.7649,16.751,16.758,1500.0
2010-07-06 14:00:00,24.25,24.27,24.25,24.27,1200.0,16.7649,16.7787,16.7649,16.7787,1200.0
2010-07-06 14:05:00,24.25,24.25,24.21,24.21,2300.0,16.7649,16.7649,16.7372,16.7372,2300.0
2010-07-06 14:10:00,24.21,24.21,24.13,24.13,3700.0,16.7372,16.7372,16.6819,16.6819,3700.0
2010-07-06 14:15:00,24.15,24.19,24.15,24.18,2200.0,16.6957,16.7234,16.6957,16.7165,2200.0
2010-07-06 14:20:00,24.18,24.18,24.16,24.18,1900.0,16.7165,16.7165,16.7027,16.7165,1900.0
2010-07-06 14:25:00,24.19,24.22,24.19,24.2,2100.0,16.7234,16.7441,16.7234,16.7303,2100.0
2010-07-06 14:30:00,24.2,24.22,24.2,24.22,2200.0,16.7303,16.7441,16.7303,16.7441,2200.0
2010-07-06 14:35:00,24.22,24.24,24.22,24.24,2100.0,16.7441,16.758,16.7441,16.758,2100.0
2010-07-06 14:40:00,24.25,24.25,24.21,24.21,2100.0,16.7649,16.7649,16.7372,16.7372,2100.0
2010-07-06 14:45:00,24.2,24.22,24.19,24.2,1900.0,16.7303,16.7441,16.7234,16.7303,1900.0
2010-07-06 14:50:00,24.22,24.28,24.22,24.28,3700.0,16.7441,16.7856,16.7441,16.7856,3700.0
2010-07-06 14:55:00,24.27,24.27,24.21,24.21,3400.0,16.7787,16.7787,16.7372,16.7372,3400.0
2010-07-06 15:00:00,24.2,24.25,24.2,24.21,4700.0,16.7303,16.7649,16.7303,16.7372,4700.0
2010-07-06 15:05:00,24.21,24.23,24.16,24.21,9400.0,16.7372,16.751,16.7027,16.7372,9400.0
2010-07-06 15:10:00,24.22,24.24,24.17,24.24,10100.0,16.7441,16.758,16.7096,16.758,10100.0
2010-07-06 15:15:00,24.24,24.25,24.19,24.19,7500.0,16.758,16.7649,16.7234,16.7234,7500.0
2010-07-06 15:20:00,24.18,24.19,24.15,24.15,4400.0,16.7165,16.7234,16.6957,16.6957,4400.0
2010-07-06 15:25:00,24.14,24.21,24.14,24.2,3600.0,16.6888,16.7372,16.6888,16.7303,3600.0
2010-07-06 15:30:00,24.21,24.21,24.16,24.19,8000.0,16.7372,16.7372,16.7027,16.7234,8000.0
2010-07-06 15:35:00,24.19,24.21,24.18,24.18,4700.0,16.7234,16.7372,16.7165,16.7165,4700.0
2010-07-06 15:40:00,24.18,24.26,24.17,24.26,7300.0,16.7165,16.7718,16.7096,16.7718,7300.0
2010-07-06 15:45:00,24.26,24.33,24.22,24.23,20900.0,16.7718,16.8202,16.7441,16.751,20900.0
2010-07-06 15:50:00,24.22,24.24,24.18,24.18,24500.0,16.7441,16.758,16.7165,16.7165,24500.0
2010-07-06 15:55:00,24.19,24.27,24.19,24.26,39500.0,16.7234,16.7787,16.7234,16.7718,39500.0
2010-07-07 09:30:00,24.29,24.38,24.29,24.38,2300.0,16.7925,16.8547,16.7925,16.8547,2300.0
2010-07-07 09:35:00,24.35,24.55,24.34,24.49,5100.0,16.834,16.9723,16.8271,16.9308,5100.0
2010-07-07 09:40:00,24.45,24.52,24.34,24.36,19400.0,16.9031,16.9515,16.8271,16.8409,19400.0
2010-07-07 09:45:00,24.37,24.39,24.37,24.37,600.0,16.8478,16.8617,16.8478,16.8478,600.0
2010-07-07 09:50:00,24.42,24.42,24.32,24.35,3000.0,16.8824,16.8824,16.8133,16.834,3000.0
2010-07-07 09:55:00,24.35,24.43,24.34,24.43,3900.0,16.834,16.8893,16.8271,16.8893,3900.0
2010-07-07 10:00:00,24.47,24.55,24.47,24.55,1700.0,16.917,16.9723,16.917,16.9723,1700.0
2010-07-07 10:05:00,24.52,24.52,24.48,24.48,4200.0,16.9515,16.9515,16.9239,16.9239,4200.0
2010-07-07 10:10:00,24.46,24.54,24.46,24.54,6000.0,16.9101,16.9654,16.9101,16.9654,6000.0
2010-07-07 10:15:00,24.53,24.54,24.48,24.48,1600.0,16.9584,16.9654,16.9239,16.9239,1600.0
2010-07-07 10:20:00,24.5,24.51,24.48,24.5,2900.0,16.9377,16.9446,16.9239,16.9377,2900.0
2010-07-07 10:25:00,24.5,24.5,24.47,24.47,600.0,16.9377,16.9377,16.917,16.917,600.0
2010-07-07 10:30:00,24.49,24.55,24.49,24.55,4000.0,16.9308,16.9723,16.9308,16.9723,4000.0
2010-07-07 10:35:00,24.56,24.56,24.52,24.52,2000.0,16.9792,16.9792,16.9515,16.9515,2000.0
2010-07-07 10:40:00,24.52,24.53,24.47,24.47,1300.0,16.9515,16.9584,16.917,16.917,1300.0
2010-07-07 10:45:00,24.49,24.54,24.48,24.54,6000.0,16.9308,16.9654,16.9239,16.9654,6000.0
2010-07-07 10:50:00,24.56,24.59,24.54,24.59,1800.0,16.9792,16.9999,16.9654,16.9999,1800.0
2010-07-07 10:55:00,24.6,24.6,24.58,24.59,900.0,17.0068,17.0068,16.993,16.9999,900.0
2010-07-07 11:00:00,24.59,24.61,24.56,24.57,4500.0,16.9999,17.0138,16.9792,16.9861,4500.0
2010-07-07 11:05:00,24.56,24.56,24.52,24.52,11700.0,16.9792,16.9792,16.9515,16.9515,11700.0
2010-07-07 11:10:00,24.54,24.6,24.54,24.55,3300.0,16.9654,17.0068,16.9654,16.9723,3300.0
2010-07-07 11:15:00,24.54,24.54,24.51,24.51,8800.0,16.9654,16.9654,16.9446,16.9446,8800.0
2010-07-07 11:20:00,24.52,24.53,24.48,24.52,10200.0,16.9515,16.9584,16.9239,16.9515,10200.0
2010-07-07 11:25:00,24.51,24.51,24.51,24.51,600.0,16.9446,16.9446,16.9446,16.9446,600.0
2010-07-07 11:30:00,24.53,24.55,24.53,24.55,1300.0,16.9584,16.9723,16.9584,16.9723,1300.0
2010-07-07 11:35:00,24.55,24.56,24.54,24.55,2400.0,16.9723,16.9792,16.9654,16.9723,2400.0
2010-07-07 11:40:00,24.53,24.53,24.48,24.48,700.0,16.9584,16.9584,16.9239,16.9239,700.0
2010-07-07 11:45:00,24.48,24.48,24.45,24.45,1600.0,16.9239,16.9239,16.9031,16.9031,1600.0
2010-07-07 11:50:00,24.45,24.46,24.45,24.45,2200.0,16.9031,16.9101,16.9031,16.9031,2200.0
2010-07-07 11:55:00,24.45,24.46,24.42,24.43,4100.0,16.9031,16.9101,16.8824,16.8893,4100.0
2010-07-07 12:00:00,24.45,24.46,24.45,24.45,400.0,16.9031,16.9101,16.9031,16.9031,400.0
2010-07-07 12:05:00,24.45,24.46,24.44,24.44,1900.0,16.9031,16.9101,16.8962,16.8962,1900.0
2010-07-07 12:10:00,24.46,24.46,24.45,24.45,2600.0,16.9101,16.9101,16.9031,16.9031,2600.0
2010-07-07 12:15:00,24.45,24.47,24.44,24.44,5800.0,16.9031,16.917,16.8962,16.8962,5800.0
2010-07-07 12:20:00,24.46,24.47,24.45,24.47,3300.0,16.9101,16.917,16.9031,16.917,3300.0
2010-07-07 12:25:00,24.46,24.47,24.44,24.46,2700.0,16.9101,16.917,16.8962,16.9101,2700.0
2010-07-07 12:30:00,24.47,24.49,24.47,24.48,2400.0,16.917,16.9308,16.917,16.9239,2400.0
2010-07-07 12:35:00,24.48,24.49,24.47,24.49,2100.0,16.9239,16.9308,16.917,16.9308,2100.0
2010-07-07 12:40:00,24.48,24.49,24.48,24.49,200.0,16.9239,16.9308,16.9239,16.9308,200.0
2010-07-07 12:45:00,24.48,24.49,24.48,24.49,1000.0,16.9239,16.9308,16.9239,16.9308,1000.0
2010-07-07 12:50:00,24.49,24.49,24.48,24.49,800.0,16.9308,16.9308,16.9239,16.9308,800.0
2010-07-07 12:55:00,24.49,24.52,24.49,24.52,3900.0,16.9308,16.9515,16.9308,16.9515,3900.0
2010-07-07 13:00:00,24.52,24.54,24.51,24.54,4200.0,16.9515,16.9654,16.9446,16.9654,4200.0
2010-07-07 13:05:00,24.55,24.55,24.54,24.55,400.0,16.9723,16.9723,16.9654,16.9723,400.0
2010-07-07 13:10:00,24.55,24.61,24.55,24.6,4100.0,16.9723,17.0138,16.9723,17.0068,4100.0
2010-07-07 13:15:00,24.6,24.62,24.6,24.61,2500.0,17.0068,17.0207,17.0068,17.0138,2500.0
2010-07-07 13:20:00,24.61,24.62,24.61,24.62,2000.0,17.0138,17.0207,17.0138,17.0207,2000.0
2010-07-07 13:25:00,24.62,24.63,24.61,24.63,2800.0,17.0207,17.0276,17.0138,17.0276,2800.0
2010-07-07 13:30:00,24.63,24.63,24.61,24.62,1900.0,17.0276,17.0276,17.0138,17.0207,1900.0
2010-07-07 13:35:00,24.62,24.62,24.6,24.61,3600.0,17.0207,17.0207,17.0068,17.0138,3600.0
2010-07-07 13:40:00,24.61,24.61,24.6,24.6,1900.0,17.0138,17.0138,17.0068,17.0068,1900.0
2010-07-07 13:45:00,24.59,24.62,24.59,24.62,3300.0,16.9999,17.0207,16.9999,17.0207,3300.0
2010-07-07 13:50:00,24.62,24.63,24.62,24.63,400.0,17.0207,17.0276,17.0207,17.0276,400.0
2010-07-07 13:55:00,24.62,24.63,24.62,24.63,2200.0,17.0207,17.0276,17.0207,17.0276,2200.0
2010-07-07 14:00:00,24.63,24.66,24.63,24.66,2500.0,17.0276,17.0483,17.0276,17.0483,2500.0
2010-07-07 14:05:00,24.66,24.66,24.66,24.66,1500.0,17.0483,17.0483,17.0483,17.0483,1500.0
2010-07-07 14:10:00,24.65,24.66,24.65,24.66,2000.0,17.0414,17.0483,17.0414,17.0483,2000.0
2010-07-07 14:15:00,24.66,24.66,24.65,24.66,1000.0,17.0483,17.0483,17.0414,17.0483,1000.0
2010-07-07 14:20:00,24.66,24.68,24.66,24.68,3900.0,17.0483,17.0621,17.0483,17.0621,3900.0
2010-07-07 14:25:00,24.67,24.68,24.65,24.67,5000.0,17.0552,17.0621,17.0414,17.0552,5000.0
2010-07-07 14:30:00,24.67,24.67,24.65,24.65,1700.0,17.0552,17.0552,17.0414,17.0414,1700.0
2010-07-07 14:35:00,24.65,24.67,24.65,24.65,1700.0,17.0414,17.0552,17.0414,17.0414,1700.0
2010-07-07 14:40:00,24.65,24.69,24.65,24.69,1800.0,17.0414,17.0691,17.0414,17.0691,1800.0
2010-07-07 14:45:00,24.68,24.7,24.67,24.69,3200.0,17.0621,17.076,17.0552,17.0691,3200.0
2010-07-07 14:50:00,24.69,24.7,24.69,24.7,1000.0,17.0691,17.076,17.0691,17.076,1000.0
2010-07-07 14:55:00,24.7,24.72,24.69,24.72,3000.0,17.076,17.0898,17.0691,17.0898,3000.0
2010-07-07 15:00:00,24.72,24.75,24.72,24.74,8900.0,17.0898,17.1105,17.0898,17.1036,8900.0
2010-07-07 15:05:00,24.74,24.75,24.71,24.71,4600.0,17.1036,17.1105,17.0829,17.0829,4600.0
2010-07-07 15:10:00,24.71,24.72,24.69,24.72,8700.0,17.0829,17.0898,17.0691,17.0898,8700.0
2010-07-07 15:15:00,24.72,24.76,24.71,24.75,9000.0,17.0898,17.1175,17.0829,17.1105,9000.0
2010-07-07 15:20:00,24.76,24.8,24.76,24.77,4200.0,17.1175,17.1451,17.1175,17.1244,4200.0
2010-07-07 15:25:00,24.77,24.79,24.77,24.79,3000.0,17.1244,17.1382,17.1244,17.1382,3000.0
2010-07-07 15:30:00,24.79,24.79,24.76,24.78,5000.0,17.1382,17.1382,17.1175,17.1313,5000.0
2010-07-07 15:35:00,24.78,24.82,24.77,24.81,12000.0,17.1313,17.1589,17.1244,17.152,12000.0
2010-07-07 15:40:00,24.8,24.81,24.78,24.81,8100.0,17.1451,17.152,17.1313,17.152,8100.0
2010-07-07 15:45:00,24.81,24.85,24.81,24.83,11900.0,17.152,17.1797,17.152,17.1658,11900.0
2010-07-07 15:50:00,24.84,24.91,24.83,24.91,20100.0,17.1728,17.2212,17.1658,17.2212,20100.0
2010-07-07 15:55:00,24.9,24.94,24.89,24.9,43600.0,17.2142,17.2419,17.2073,17.2142,43600.0
2010-07-08 09:30:00,25.11,25.17,25.07,25.11,15900.0,17.3594,17.4009,17.3318,17.3594,15900.0
2010-07-08 09:35:00,25.12,25.27,25.08,25.26,6000.0,17.3663,17.47,17.3387,17.4631,6000.0
2010-07-08 09:40:00,25.26,25.27,25.13,25.15,5800.0,17.4631,17.47,17.3732,17.3871,5800.0
2010-07-08 09:45:00,25.19,25.19,25.13,25.14,5900.0,17.4147,17.4147,17.3732,17.3802,5900.0
2010-07-08 09:50:00,25.14,25.21,25.11,25.11,10700.0,17.3802,17.4286,17.3594,17.3594,10700.0
2010-07-08 09:55:00,25.13,25.21,25.13,25.15,11400.0,17.3732,17.4286,17.3732,17.3871,11400.0
2010-07-08 10:00:00,25.16,25.21,25.16,25.19,2600.0,17.394,17.4286,17.394,17.4147,2600.0
2010-07-08 10:05:00,25.2,25.2,25.1,25.13,11100.0,17.4216,17.4216,17.3525,17.3732,11100.0
2010-07-08 10:10:00,25.14,25.17,25.09,25.15,17600.0,17.3802,17.4009,17.3456,17.3871,17600.0
2010-07-08 10:15:00,25.15,25.19,25.15,25.17,4500.0,17.3871,17.4147,17.3871,17.4009,4500.0
2010-07-08 10:20:00,25.18,25.21,25.18,25.21,2900.0,17.4078,17.4286,17.4078,17.4286,2900.0
2010-07-08 10:25:00,25.21,25.22,25.2,25.22,4100.0,17.4286,17.4355,17.4216,17.4355,4100.0
2010-07-08 10:30:00,25.21,25.21,25.1,25.16,11300.0,17.4286,17.4286,17.3525,17.394,11300.0
2010-07-08 10:35:00,25.16,25.16,25.09,25.12,21600.0,17.394,17.394,17.3456,17.3663,21600.0
2010-07-08 10:40:00,25.12,25.13,25.08,25.13,2300.0,17.3663,17.3732,17.3387,17.3732,2300.0
2010-07-08 10:45:00,25.12,25.17,25.11,25.17,4100.0,17.3663,17.4009,17.3594,17.4009,4100.0
2010-07-08 10:50:00,25.17,25.17,25.07,25.09,41000.0,17.4009,17.4009,17.3318,17.3456,41000.0
2010-07-08 10:55:00,25.1,25.11,25.09,25.11,2100.0,17.3525,17.3594,17.3456,17.3594,2100.0
2010-07-08 11:00:00,25.1,25.16,25.1,25.12,18600.0,17.3525,17.394,17.3525,17.3663,18600.0
2010-07-08 11:05:00,25.11,25.13,25.08,25.11,6200.0,17.3594,17.3732,17.3387,17.3594,6200.0
2010-07-08 11:10:00,25.12,25.13,25.12,25.13,1800.0,17.3663,17.3732,17.3663,17.3732,1800.0
2010-07-08 11:15:00,25.13,25.16,25.09,25.14,21100.0,17.3732,17.394,17.3456,17.3802,21100.0
2010-07-08 11:20:00,25.15,25.21,25.12,25.2,22700.0,17.3871,17.4286,17.3663,17.4216,22700.0
2010-07-08 11:25:00,25.2,25.21,25.1,25.16,19400.0,17.4216,17.4286,17.3525,17.394,19400.0
2010-07-08 11:30:00,25.16,25.19,25.12,25.17,14800.0,17.394,17.4147,17.3663,17.4009,14800.0
2010-07-08 11:35:00,25.19,25.21,25.17,25.18,3700.0,17.4147,17.4286,17.4009,17.4078,3700.0
2010-07-08 11:40:00,25.17,25.17,25.11,25.11,5700.0,17.4009,17.4009,17.3594,17.3594,5700.0
2010-07-08 11:45:00,25.11,25.14,25.1,25.14,15700.0,17.3594,17.3802,17.3525,17.3802,15700.0
2010-07-08 11:50:00,25.14,25.15,25.07,25.08,18000.0,17.3802,17.3871,17.3318,17.3387,18000.0
2010-07-08 11:55:00,25.1,25.1,25.09,25.09,2800.0,17.3525,17.3525,17.3456,17.3456,2800.0
2010-07-08 12:00:00,25.08,25.11,25.08,25.09,19700.0,17.3387,17.3594,17.3387,17.3456,19700.0
2010-07-08 12:05:00,25.09,25.1,25.08,25.1,2500.0,17.3456,17.3525,17.3387,17.3525,2500.0
2010-07-08 12:10:00,25.1,25.1,25.09,25.09,1000.0,17.3525,17.3525,17.3456,17.3456,1000.0
2010-07-08 12:15:00,25.09,25.09,25.08,25.08,4200.0,17.3456,17.3456,17.3387,17.3387,4200.0
2010-07-08 12:20:00,25.1,25.11,25.09,25.09,2500.0,17.3525,17.3594,17.3456,17.3456,2500.0
2010-07-08 12:25:00,25.08,25.1,25.08,25.1,900.0,17.3387,17.3525,17.3387,17.3525,900.0
2010-07-08 12:30:00,25.1,25.11,25.07,25.07,1500.0,17.3525,17.3594,17.3318,17.3318,1500.0
2010-07-08 12:35:00,25.07,25.08,25.07,25.07,2000.0,17.3318,17.3387,17.3318,17.3318,2000.0
2010-07-08 12:40:00,25.06,25.07,25.06,25.07,2500.0,17.3249,17.3318,17.3249,17.3318,2500.0
2010-07-08 12:45:00,25.07,25.1,25.06,25.07,6300.0,17.3318,17.3525,17.3249,17.3318,6300.0
2010-07-08 12:50:00,25.07,25.09,25.07,25.09,3700.0,17.3318,17.3456,17.3318,17.3456,3700.0
2010-07-08 12:55:00,25.09,25.09,25.05,25.05,8700.0,17.3456,17.3456,17.3179,17.3179,8700.0
2010-07-08 13:00:00,25.04,25.06,25.04,25.06,1200.0,17.311,17.3249,17.311,17.3249,1200.0
2010-07-08 13:05:00,25.06,25.06,25.04,25.04,6600.0,17.3249,17.3249,17.311,17.311,6600.0
2010-07-08 13:10:00,25.03,25.04,24.99,24.99,10400.0,17.3041,17.311,17.2765,17.2765,10400.0
2010-07-08 13:15:00,24.99,25.02,24.99,25.01,6200.0,17.2765,17.2972,17.2765,17.2903,6200.0
2010-07-08 13:20:00,25.01,25.01,25.0,25.01,1000.0,17.2903,17.2903,17.2834,17.2903,1000.0
2010-07-08 13:25:00,25.0,25.01,25.0,25.0,2100.0,17.2834,17.2903,17.2834,17.2834,2100.0
2010-07-08 13:30:00,25.0,25.01,25.0,25.01,200.0,17.2834,17.2903,17.2834,17.2903,200.0
2010-07-08 13:35:00,25.0,25.01,25.0,25.0,3500.0,17.2834,17.2903,17.2834,17.2834,3500.0
2010-07-08 13:40:00,25.01,25.01,25.0,25.0,2600.0,17.2903,17.2903,17.2834,17.2834,2600.0
2010-07-08 13:45:00,25.01,25.01,24.98,25.01,7800.0,17.2903,17.2903,17.2695,17.2903,7800.0
2010-07-08 13:50:00,25.0,25.0,24.98,24.98,3900.0,17.2834,17.2834,17.2695,17.2695,3900.0
2010-07-08 13:55:00,24.99,25.01,24.98,25.0,2700.0,17.2765,17.2903,17.2695,17.2834,2700.0
2010-07-08 14:00:00,24.99,25.01,24.99,25.0,1000.0,17.2765,17.2903,17.2765,17.2834,1000.0
2010-07-08 14:05:00,25.0,25.0,24.95,24.95,6600.0,17.2834,17.2834,17.2488,17.2488,6600.0
2010-07-08 14:10:00,24.95,24.95,24.92,24.93,800.0,17.2488,17.2488,17.2281,17.235,800.0
2010-07-08 14:15:00,24.92,24.92,24.9,24.92,1800.0,17.2281,17.2281,17.2142,17.2281,1800.0
2010-07-08 14:20:00,24.92,24.92,24.9,24.91,4600.0,17.2281,17.2281,17.2142,17.2212,4600.0
2010-07-08 14:25:00,24.92,24.96,24.92,24.94,4000.0,17.2281,17.2557,17.2281,17.2419,4000.0
2010-07-08 14:30:00,24.94,24.97,24.94,24.96,1500.0,17.2419,17.2626,17.2419,17.2557,1500.0
2010-07-08 14:35:00,24.96,24.97,24.96,24.97,2700.0,17.2557,17.2626,17.2557,17.2626,2700.0
2010-07-08 14:40:00,24.96,24.98,24.95,24.97,4600.0,17.2557,17.2695,17.2488,17.2626,4600.0
2010-07-08 14:45:00,24.97,24.98,24.96,24.98,2600.0,17.2626,17.2695,17.2557,17.2695,2600.0
2010-07-08 14:50:00,24.98,25.0,24.98,25.0,1700.0,17.2695,17.2834,17.2695,17.2834,1700.0
2010-07-08 14:55:00,25.0,25.05,25.0,25.05,2900.0,17.2834,17.3179,17.2834,17.3179,2900.0
2010-07-08 15:00:00,25.02,25.06,25.01,25.05,8700.0,17.2972,17.3249,17.2903,17.3179,8700.0
2010-07-08 15:05:00,25.05,25.06,24.99,24.99,5000.0,17.3179,17.3249,17.2765,17.2765,5000.0
2010-07-08 15:10:00,25.0,25.0,24.94,24.97,12500.0,17.2834,17.2834,17.2419,17.2626,12500.0
2010-07-08 15:15:00,24.97,25.01,24.97,25.0,7900.0,17.2626,17.2903,17.2626,17.2834,7900.0
2010-07-08 15:20:00,25.0,25.07,25.0,25.05,9700.0,17.2834,17.3318,17.2834,17.3179,9700.0
2010-07-08 15:25:00,25.05,25.09,25.05,25.09,3400.0,17.3179,17.3456,17.3179,17.3456,3400.0
2010-07-08 15:30:00,25.09,25.11,25.09,25.09,5300.0,17.3456,17.3594,17.3456,17.3456,5300.0
2010-07-08 15:35:00,25.09,25.13,25.09,25.12,6500.0,17.3456,17.3732,17.3456,17.3663,6500.0
2010-07-08 15:40:00,25.12,25.13,25.11,25.13,9700.0,17.3663,17.3732,17.3594,17.3732,9700.0
2010-07-08 15:45:00,25.13,25.18,25.13,25.17,23900.0,17.3732,17.4078,17.3732,17.4009,23900.0
2010-07-08 15:50:00,25.17,25.2,25.16,25.16,10700.0,17.4009,17.4216,17.394,17.394,10700.0
2010-07-08 15:55:00,25.16,25.21,25.16,25.19,22300.0,17.394,17.4286,17.394,17.4147,22300.0
2010-07-09 09:30:00,25.18,25.21,25.07,25.13,1900.0,17.4078,17.4286,17.3318,17.3732,1900.0
2010-07-09 09:35:00,25.13,25.22,25.13,25.21,6500.0,17.3732,17.4355,17.3732,17.4286,6500.0
2010-07-09 09:40:00,25.21,25.25,25.15,25.21,11200.0,17.4286,17.4562,17.3871,17.4286,11200.0
2010-07-09 09:45:00,25.19,25.24,25.15,25.22,9200.0,17.4147,17.4493,17.3871,17.4355,9200.0
2010-07-09 09:50:00,25.22,25.24,25.15,25.18,13200.0,17.4355,17.4493,17.3871,17.4078,13200.0
2010-07-09 09:55:00,25.17,25.26,25.17,25.2,3700.0,17.4009,17.4631,17.4009,17.4216,3700.0
2010-07-09 10:00:00,25.21,25.26,25.21,25.26,900.0,17.4286,17.4631,17.4286,17.4631,900.0
2010-07-09 10:05:00,25.27,25.28,25.26,25.26,1000.0,17.47,17.4769,17.4631,17.4631,1000.0
2010-07-09 10:10:00,25.23,25.27,25.23,25.26,1200.0,17.4424,17.47,17.4424,17.4631,1200.0
2010-07-09 10:15:00,25.26,25.29,25.26,25.28,1600.0,17.4631,17.4839,17.4631,17.4769,1600.0
2010-07-09 10:20:00,25.28,25.3,25.27,25.3,2800.0,17.4769,17.4908,17.47,17.4908,2800.0
2010-07-09 10:25:00,25.29,25.29,25.25,25.25,1400.0,17.4839,17.4839,17.4562,17.4562,1400.0
2010-07-09 10:30:00,25.26,25.27,25.26,25.26,2900.0,17.4631,17.47,17.4631,17.4631,2900.0
2010-07-09 10:35:00,25.27,25.3,25.27,25.28,1700.0,17.47,17.4908,17.47,17.4769,1700.0
2010-07-09 10:40:00,25.29,25.29,25.26,25.26,2100.0,17.4839,17.4839,17.4631,17.4631,2100.0
2010-07-09 10:45:00,25.26,25.29,25.23,25.24,11800.0,17.4631,17.4839,17.4424,17.4493,11800.0
2010-07-09 10:50:00,25.25,25.26,25.25,25.26,800.0,17.4562,17.4631,17.4562,17.4631,800.0
2010-07-09 10:55:00,25.26,25.27,25.24,25.24,1600.0,17.4631,17.47,17.4493,17.4493,1600.0
2010-07-09 11:00:00,25.25,25.25,25.24,25.24,2600.0,17.4562,17.4562,17.4493,17.4493,2600.0
2010-07-09 11:05:00,25.25,25.25,25.24,25.24,1300.0,17.4562,17.4562,17.4493,17.4493,1300.0
2010-07-09 11:10:00,25.22,25.24,25.2,25.24,4300.0,17.4355,17.4493,17.4216,17.4493,4300.0
2010-07-09 11:15:00,25.25,25.25,25.24,25.24,1100.0,17.4562,17.4562,17.4493,17.4493,1100.0
2010-07-09 11:20:00,25.25,25.26,25.23,25.24,600.0,17.4562,17.4631,17.4424,17.4493,600.0
2010-07-09 11:25:00,25.23,25.24,25.21,25.24,900.0,17.4424,17.4493,17.4286,17.4493,900.0
2010-07-09 11:30:00,25.24,25.24,25.24,25.24,200.0,17.4493,17.4493,17.4493,17.4493,200.0
2010-07-09 11:35:00,25.22,25.26,25.22,25.26,2700.0,17.4355,17.4631,17.4355,17.4631,2700.0
2010-07-09 11:40:00,25.27,25.29,25.27,25.28,1000.0,17.47,17.4839,17.47,17.4769,1000.0
2010-07-09 11:45:00,25.28,25.3,25.25,25.29,4200.0,17.4769,17.4908,17.4562,17.4839,4200.0
2010-07-09 11:50:00,25.29,25.29,25.29,25.29,100.0,17.4839,17.4839,17.4839,17.4839,100.0
2010-07-09 11:55:00,25.29,25.29,25.27,25.28,600.0,17.4839,17.4839,17.47,17.4769,600.0
2010-07-09 12:00:00,25.27,25.28,25.27,25.28,500.0,17.47,17.4769,17.47,17.4769,500.0
2010-07-09 12:05:00,25.27,25.29,25.27,25.28,800.0,17.47,17.4839,17.47,17.4769,800.0
2010-07-09 12:10:00,25.28,25.29,25.28,25.29,900.0,17.4769,17.4839,17.4769,17.4839,900.0
2010-07-09 12:15:00,25.28,25.29,25.28,25.29,600.0,17.4769,17.4839,17.4769,17.4839,600.0
2010-07-09 12:20:00,25.28,25.29,25.25,25.29,4400.0,17.4769,17.4839,17.4562,17.4839,4400.0
2010-07-09 12:25:00,25.29,25.29,25.29,25.29,100.0,17.4839,17.4839,17.4839,17.4839,100.0
2010-07-09 12:30:00,25.28,25.29,25.27,25.28,1000.0,17.4769,17.4839,17.47,17.4769,1000.0
2010-07-09 12:35:00,25.27,25.27,25.26,25.26,400.0,17.47,17.47,17.4631,17.4631,400.0
2010-07-09 12:40:00,25.25,25.26,25.25,25.26,400.0,17.4562,17.4631,17.4562,17.4631,400.0
2010-07-09 12:45:00,25.26,25.26,25.26,25.26,200.0,17.4631,17.4631,17.4631,17.4631,200.0
2010-07-09 12:50:00,25.25,25.26,25.25,25.26,900.0,17.4562,17.4631,17.4562,17.4631,900.0
2010-07-09 12:55:00,25.26,25.26,25.25,25.25,700.0,17.4631,17.4631,17.4562,17.4562,700.0
2010-07-09 13:00:00,25.25,25.25,25.24,25.25,1000.0,17.4562,17.4562,17.4493,17.4562,1000.0
2010-07-09 13:05:00,25.26,25.26,25.26,25.26,100.0,17.4631,17.4631,17.4631,17.4631,100.0
2010-07-09 13:10:00,25.25,25.25,25.25,25.25,200.0,17.4562,17.4562,17.4562,17.4562,200.0
2010-07-09 13:15:00,25.26,25.26,25.25,25.25,400.0,17.4631,17.4631,17.4562,17.4562,400.0
2010-07-09 13:20:00,25.25,25.25,25.25,25.25,700.0,17.4562,17.4562,17.4562,17.4562,700.0
2010-07-09 13:25:00,25.26,25.26,25.26,25.26,100.0,17.4631,17.4631,17.4631,17.4631,100.0
2010-07-09 13:30:00,25.25,25.29,25.25,25.29,2900.0,17.4562,17.4839,17.4562,17.4839,2900.0
2010-07-09 13:35:00,25.27,25.29,25.27,25.29,2200.0,17.47,17.4839,17.47,17.4839,2200.0
2010-07-09 13:40:00,25.29,25.29,25.28,25.29,2100.0,17.4839,17.4839,17.4769,17.4839,2100.0
2010-07-09 13:45:00,25.28,25.28,25.27,25.28,600.0,17.4769,17.4769,17.47,17.4769,600.0
2010-07-09 13:50:00,25.29,25.29,25.29,25.29,900.0,17.4839,17.4839,17.4839,17.4839,900.0
2010-07-09 13:55:00,25.28,25.28,25.28,25.28,800.0,17.4769,17.4769,17.4769,17.4769,800.0
2010-07-09 14:00:00,25.29,25.3,25.29,25.29,4500.0,17.4839,17.4908,17.4839,17.4839,4500.0
2010-07-09 14:05:00,25.3,25.3,25.28,25.29,2300.0,17.4908,17.4908,17.4769,17.4839,2300.0
2010-07-09 14:10:00,25.28,25.3,25.28,25.28,2500.0,17.4769,17.4908,17.4769,17.4769,2500.0
2010-07-09 14:15:00,25.28,25.29,25.28,25.29,900.0,17.4769,17.4839,17.4769,17.4839,900.0
2010-07-09 14:20:00,25.3,25.31,25.29,25.31,3100.0,17.4908,17.4977,17.4839,17.4977,3100.0
2010-07-09 14:25:00,25.31,25.31,25.29,25.29,2300.0,17.4977,17.4977,17.4839,17.4839,2300.0
2010-07-09 14:30:00,25.3,25.3,25.29,25.29,1500.0,17.4908,17.4908,17.4839,17.4839,1500.0
2010-07-09 14:35:00,25.29,25.3,25.28,25.28,600.0,17.4839,17.4908,17.4769,17.4769,600.0
2010-07-09 14:40:00,25.29,25.31,25.29,25.31,1200.0,17.4839,17.4977,17.4839,17.4977,1200.0
2010-07-09 14:45:00,25.3,25.31,25.3,25.3,800.0,17.4908,17.4977,17.4908,17.4908,800.0
2010-07-09 14:50:00,25.31,25.34,25.3,25.33,2500.0,17.4977,17.5184,17.4908,17.5115,2500.0
2010-07-09 14:55:00,25.34,25.37,25.34,25.35,2100.0,17.5184,17.5392,17.5184,17.5253,2100.0
2010-07-09 15:00:00,25.36,25.37,25.36,25.36,900.0,17.5323,17.5392,17.5323,17.5323,900.0
2010-07-09 15:05:00,25.35,25.35,25.34,25.34,2500.0,17.5253,17.5253,17.5184,17.5184,2500.0
2010-07-09 15:10:00,25.34,25.36,25.34,25.35,1000.0,17.5184,17.5323,17.5184,17.5253,1000.0
2010-07-09 15:15:00,25.35,25.35,25.33,25.33,1100.0,17.5253,17.5253,17.5115,17.5115,1100.0
2010-07-09 15:20:00,25.34,25.34,25.33,25.33,2900.0,17.5184,17.5184,17.5115,17.5115,2900.0
2010-07-09 15:25:00,25.34,25.34,25.3,25.31,2300.0,17.5184,17.5184,17.4908,17.4977,2300.0
2010-07-09 15:30:00,25.31,25.31,25.27,25.29,5000.0,17.4977,17.4977,17.47,17.4839,5000.0
2010-07-09 15:35:00,25.3,25.33,25.3,25.32,5200.0,17.4908,17.5115,17.4908,17.5046,5200.0
2010-07-09 15:40:00,25.32,25.33,25.32,25.32,5400.0,17.5046,17.5115,17.5046,17.5046,5400.0
2010-07-09 15:45:00,25.33,25.34,25.29,25.3,19800.0,17.5115,17.5184,17.4839,17.4908,19800.0
2010-07-09 15:50:00,25.3,25.3,25.28,25.3,16700.0,17.4908,17.4908,17.4769,17.4908,16700.0
2010-07-09 15:55:00,25.3,25.33,25.3,25.32,16200.0,17.4908,17.5115,17.4908,17.5046,16200.0
2010-07-12 09:30:00,25.22,25.22,25.04,25.04,7400.0,17.4355,17.4355,17.311,17.311,7400.0
2010-07-12 09:35:00,25.14,25.18,25.13,25.17,2100.0,17.3802,17.4078,17.3732,17.4009,2100.0
2010-07-12 09:40:00,25.16,25.21,25.16,25.2,1100.0,17.394,17.4286,17.394,17.4216,1100.0
2010-07-12 09:45:00,25.22,25.28,25.21,25.27,1700.0,17.4355,17.4769,17.4286,17.47,1700.0
2010-07-12 09:50:00,25.26,25.26,25.21,25.21,1600.0,17.4631,17.4631,17.4286,17.4286,1600.0
2010-07-12 09:55:00,25.21,25.22,25.17,25.19,5600.0,17.4286,17.4355,17.4009,17.4147,5600.0
2010-07-12 10:00:00,25.21,25.21,25.21,25.21,1600.0,17.4286,17.4286,17.4286,17.4286,1600.0
2010-07-12 10:05:00,25.2,25.2,25.16,25.18,2100.0,17.4216,17.4216,17.394,17.4078,2100.0
2010-07-12 10:10:00,25.17,25.19,25.16,25.18,2000.0,17.4009,17.4147,17.394,17.4078,2000.0
2010-07-12 10:15:00,25.18,25.21,25.18,25.21,1500.0,17.4078,17.4286,17.4078,17.4286,1500.0
2010-07-12 10:20:00,25.21,25.21,25.16,25.16,2300.0,17.4286,17.4286,17.394,17.394,2300.0
2010-07-12 10:25:00,25.15,25.15,25.14,25.15,3100.0,17.3871,17.3871,17.3802,17.3871,3100.0
2010-07-12 10:30:00,25.15,25.15,25.13,25.14,3600.0,17.3871,17.3871,17.3732,17.3802,3600.0
2010-07-12 10:35:00,25.14,25.17,25.14,25.16,4900.0,17.3802,17.4009,17.3802,17.394,4900.0
2010-07-12 10:40:00,25.17,25.2,25.17,25.19,7300.0,17.4009,17.4216,17.4009,17.4147,7300.0
2010-07-12 10:45:00,25.19,25.19,25.17,25.19,1600.0,17.4147,17.4147,17.4009,17.4147,1600.0
2010-07-12 10:50:00,25.19,25.19,25.17,25.19,1900.0,17.4147,17.4147,17.4009,17.4147,1900.0
2010-07-12 10:55:00,25.17,25.18,25.15,25.15,1200.0,17.4009,17.4078,17.3871,17.3871,1200.0
2010-07-12 11:00:00,25.11,25.12,25.06,25.06,3000.0,17.3594,17.3663,17.3249,17.3249,3000.0
2010-07-12 11:05:00,25.05,25.05,25.02,25.03,2400.0,17.3179,17.3179,17.2972,17.3041,2400.0
2010-07-12 11:10:00,25.03,25.04,25.02,25.04,7100.0,17.3041,17.311,17.2972,17.311,7100.0
2010-07-12 11:15:00,25.04,25.04,25.03,25.04,900.0,17.311,17.311,17.3041,17.311,900.0
2010-07-12 11:20:00,25.04,25.05,25.04,25.04,5200.0,17.311,17.3179,17.311,17.311,5200.0
2010-07-12 11:25:00,25.05,25.05,25.03,25.03,3600.0,17.3179,17.3179,17.3041,17.3041,3600.0
2010-07-12 11:30:00,25.03,25.03,25.01,25.02,4200.0,17.3041,17.3041,17.2903,17.2972,4200.0
2010-07-12 11:35:00,25.03,25.03,24.98,24.98,11500.0,17.3041,17.3041,17.2695,17.2695,11500.0
2010-07-12 11:40:00,25.01,25.02,25.01,25.01,2100.0,17.2903,17.2972,17.2903,17.2903,2100.0
2010-07-12 11:45:00,25.02,25.05,25.02,25.04,2500.0,17.2972,17.3179,17.2972,17.311,2500.0
2010-07-12 11:50:00,25.05,25.05,25.04,25.04,3900.0,17.3179,17.3179,17.311,17.311,3900.0
2010-07-12 11:55:00,25.05,25.05,25.02,25.03,3100.0,17.3179,17.3179,17.2972,17.3041,3100.0
2010-07-12 12:00:00,25.02,25.07,25.02,25.06,6800.0,17.2972,17.3318,17.2972,17.3249,6800.0
2010-07-12 12:05:00,25.06,25.1,25.06,25.1,1800.0,17.3249,17.3525,17.3249,17.3525,1800.0
2010-07-12 12:10:00,25.1,25.15,25.1,25.13,9700.0,17.3525,17.3871,17.3525,17.3732,9700.0
2010-07-12 12:15:00,25.13,25.14,25.13,25.13,1800.0,17.3732,17.3802,17.3732,17.3732,1800.0
2010-07-12 12:20:00,25.13,25.14,25.13,25.14,800.0,17.3732,17.3802,17.3732,17.3802,800.0
2010-07-12 12:25:00,25.14,25.15,25.14,25.15,700.0,17.3802,17.3871,17.3802,17.3871,700.0
2010-07-12 12:30:00,25.14,25.14,25.14,25.14,1000.0,17.3802,17.3802,17.3802,17.3802,1000.0
2010-07-12 12:35:00,25.16,25.16,25.16,25.16,100.0,17.394,17.394,17.394,17.394,100.0
2010-07-12 12:40:00,25.18,25.2,25.18,25.2,1000.0,17.4078,17.4216,17.4078,17.4216,1000.0
2010-07-12 12:45:00,25.2,25.2,25.16,25.18,16600.0,17.4216,17.4216,17.394,17.4078,16600.0
2010-07-12 12:50:00,25.16,25.18,25.15,25.18,2300.0,17.394,17.4078,17.3871,17.4078,2300.0
2010-07-12 12:55:00,25.18,25.18,25.13,25.13,1000.0,17.4078,17.4078,17.3732,17.3732,1000.0
2010-07-12 13:00:00,25.12,25.14,25.12,25.14,1100.0,17.3663,17.3802,17.3663,17.3802,1100.0
2010-07-12 13:05:00,25.16,25.16,25.15,25.15,1000.0,17.394,17.394,17.3871,17.3871,1000.0
2010-07-12 13:10:00,25.16,25.16,25.16,25.16,700.0,17.394,17.394,17.394,17.394,700.0
2010-07-12 13:15:00,25.15,25.19,25.15,25.18,1200.0,17.3871,17.4147,17.3871,17.4078,1200.0
2010-07-12 13:20:00,25.18,25.18,25.18,25.18,300.0,17.4078,17.4078,17.4078,17.4078,300.0
2010-07-12 13:25:00,25.19,25.19,25.17,25.17,1900.0,17.4147,17.4147,17.4009,17.4009,1900.0
2010-07-12 13:30:00,25.17,25.2,25.17,25.19,1000.0,17.4009,17.4216,17.4009,17.4147,1000.0
2010-07-12 13:35:00,25.19,25.2,25.17,25.2,1700.0,17.4147,17.4216,17.4009,17.4216,1700.0
2010-07-12 13:40:00,25.19,25.19,25.17,25.18,1900.0,17.4147,17.4147,17.4009,17.4078,1900.0
2010-07-12 13:45:00,25.17,25.2,25.17,25.2,200.0,17.4009,17.4216,17.4009,17.4216,200.0
2010-07-12 13:50:00,25.21,25.23,25.21,25.22,800.0,17.4286,17.4424,17.4286,17.4355,800.0
2010-07-12 13:55:00,25.22,25.23,25.21,25.23,1300.0,17.4355,17.4424,17.4286,17.4424,1300.0
2010-07-12 14:00:00,25.21,25.22,25.2,25.2,1900.0,17.4286,17.4355,17.4216,17.4216,1900.0
2010-07-12 14:05:00,25.2,25.2,25.18,25.18,1000.0,17.4216,17.4216,17.4078,17.4078,1000.0
2010-07-12 14:10:00,25.17,25.17,25.17,25.17,100.0,17.4009,17.4009,17.4009,17.4009,100.0
2010-07-12 14:15:00,25.17,25.17,25.15,25.15,1300.0,17.4009,17.4009,17.3871,17.3871,1300.0
2010-07-12 14:20:00,25.14,25.14,25.13,25.14,900.0,17.3802,17.3802,17.3732,17.3802,900.0
2010-07-12 14:25:00,25.13,25.14,25.13,25.14,1100.0,17.3732,17.3802,17.3732,17.3802,1100.0
2010-07-12 14:30:00,25.14,25.14,25.1,25.1,4300.0,17.3802,17.3802,17.3525,17.3525,4300.0
2010-07-12 14:35:00,25.1,25.13,25.1,25.13,1900.0,17.3525,17.3732,17.3525,17.3732,1900.0
2010-07-12 14:40:00,25.13,25.15,25.13,25.14,2000.0,17.3732,17.3871,17.3732,17.3802,2000.0
2010-07-12 14:45:00,25.14,25.15,25.14,25.15,1500.0,17.3802,17.3871,17.3802,17.3871,1500.0
2010-07-12 14:50:00,25.15,25.15,25.12,25.12,2600.0,17.3871,17.3871,17.3663,17.3663,2600.0
2010-07-12 14:55:00,25.12,25.13,25.12,25.12,4100.0,17.3663,17.3732,17.3663,17.3663,4100.0
2010-07-12 15:00:00,25.13,25.13,25.1,25.1,3400.0,17.3732,17.3732,17.3525,17.3525,3400.0
2010-07-12 15:05:00,25.1,25.11,25.1,25.1,600.0,17.3525,17.3594,17.3525,17.3525,600.0
2010-07-12 15:10:00,25.1,25.11,25.1,25.1,800.0,17.3525,17.3594,17.3525,17.3525,800.0
2010-07-12 15:15:00,25.11,25.11,25.09,25.09,6100.0,17.3594,17.3594,17.3456,17.3456,6100.0
2010-07-12 15:20:00,25.1,25.11,25.09,25.11,5100.0,17.3525,17.3594,17.3456,17.3594,5100.0
2010-07-12 15:25:00,25.11,25.11,25.1,25.1,1100.0,17.3594,17.3594,17.3525,17.3525,1100.0
2010-07-12 15:30:00,25.1,25.1,25.08,25.1,5700.0,17.3525,17.3525,17.3387,17.3525,5700.0
2010-07-12 15:35:00,25.1,25.12,25.09,25.12,6400.0,17.3525,17.3663,17.3456,17.3663,6400.0
2010-07-12 15:40:00,25.12,25.14,25.11,25.13,5100.0,17.3663,17.3802,17.3594,17.3732,5100.0
2010-07-12 15:45:00,25.12,25.13,25.12,25.13,6100.0,17.3663,17.3732,17.3663,17.3732,6100.0
2010-07-12 15:50:00,25.12,25.13,25.09,25.09,7400.0,17.3663,17.3732,17.3456,17.3456,7400.0
2010-07-12 15:55:00,25.09,25.1,25.08,25.09,16000.0,17.3456,17.3525,17.3387,17.3456,16000.0
2010-07-13 09:30:00,25.27,25.36,25.25,25.36,4200.0,17.47,17.5323,17.4562,17.5323,4200.0
2010-07-13 09:35:00,25.37,25.37,25.33,25.33,1200.0,17.5392,17.5392,17.5115,17.5115,1200.0
2010-07-13 09:40:00,25.31,25.34,25.29,25.34,600.0,17.4977,17.5184,17.4839,17.5184,600.0
2010-07-13 09:45:00,25.32,25.33,25.28,25.33,2000.0,17.5046,17.5115,17.4769,17.5115,2000.0
2010-07-13 09:50:00,25.32,25.33,25.3,25.33,3400.0,17.5046,17.5115,17.4908,17.5115,3400.0
2010-07-13 09:55:00,25.33,25.41,25.33,25.41,12800.0,17.5115,17.5668,17.5115,17.5668,12800.0
2010-07-13 10:00:00,25.42,25.43,25.41,25.43,700.0,17.5737,17.5806,17.5668,17.5806,700.0
2010-07-13 10:05:00,25.45,25.48,25.45,25.48,800.0,17.5945,17.6152,17.5945,17.6152,800.0
2010-07-13 10:10:00,25.46,25.49,25.44,25.47,11800.0,17.6014,17.6221,17.5876,17.6083,11800.0
2010-07-13 10:15:00,25.47,25.49,25.46,25.49,8700.0,17.6083,17.6221,17.6014,17.6221,8700.0
2010-07-13 10:20:00,25.5,25.5,25.48,25.5,3400.0,17.629,17.629,17.6152,17.629,3400.0
2010-07-13 10:25:00,25.5,25.54,25.49,25.51,4000.0,17.629,17.6567,17.6221,17.636,4000.0
2010-07-13 10:30:00,25.52,25.52,25.5,25.5,1000.0,17.6429,17.6429,17.629,17.629,1000.0
2010-07-13 10:35:00,25.51,25.51,25.5,25.51,1500.0,17.636,17.636,17.629,17.636,1500.0
2010-07-13 10:40:00,25.5,25.52,25.48,25.52,7900.0,17.629,17.6429,17.6152,17.6429,7900.0
2010-07-13 10:45:00,25.53,25.57,25.52,25.57,13500.0,17.6498,17.6774,17.6429,17.6774,13500.0
2010-07-13 10:50:00,25.57,25.57,25.55,25.55,3700.0,17.6774,17.6774,17.6636,17.6636,3700.0
2010-07-13 10:55:00,25.55,25.56,25.53,25.53,1600.0,17.6636,17.6705,17.6498,17.6498,1600.0
2010-07-13 11:00:00,25.53,25.55,25.53,25.55,4200.0,17.6498,17.6636,17.6498,17.6636,4200.0
2010-07-13 11:05:00,25.55,25.56,25.55,25.56,600.0,17.6636,17.6705,17.6636,17.6705,600.0
2010-07-13 11:10:00,25.56,25.56,25.55,25.55,5300.0,17.6705,17.6705,17.6636,17.6636,5300.0
2010-07-13 11:15:00,25.54,25.55,25.54,25.54,800.0,17.6567,17.6636,17.6567,17.6567,800.0
2010-07-13 11:20:00,25.54,25.55,25.53,25.55,1400.0,17.6567,17.6636,17.6498,17.6636,1400.0
2010-07-13 11:25:00,25.55,25.55,25.54,25.54,1300.0,17.6636,17.6636,17.6567,17.6567,1300.0
2010-07-13 11:30:00,25.54,25.6,25.54,25.59,10600.0,17.6567,17.6982,17.6567,17.6913,10600.0
2010-07-13 11:35:00,25.58,25.59,25.57,25.59,2300.0,17.6843,17.6913,17.6774,17.6913,2300.0
2010-07-13 11:40:00,25.59,25.6,25.59,25.6,2100.0,17.6913,17.6982,17.6913,17.6982,2100.0
2010-07-13 11:45:00,25.61,25.62,25.6,25.6,4600.0,17.7051,17.712,17.6982,17.6982,4600.0
2010-07-13 11:50:00,25.61,25.62,25.6,25.6,1700.0,17.7051,17.712,17.6982,17.6982,1700.0
2010-07-13 11:55:00,25.61,25.63,25.61,25.63,1000.0,17.7051,17.7189,17.7051,17.7189,1000.0
2010-07-13 12:00:00,25.63,25.67,25.63,25.67,15200.0,17.7189,17.7466,17.7189,17.7466,15200.0
2010-07-13 12:05:00,25.68,25.68,25.65,25.66,1900.0,17.7535,17.7535,17.7327,17.7397,1900.0
2010-07-13 12:10:00,25.65,25.7,25.65,25.7,2600.0,17.7327,17.7673,17.7327,17.7673,2600.0
2010-07-13 12:15:00,25.7,25.75,25.69,25.75,10300.0,17.7673,17.8019,17.7604,17.8019,10300.0
2010-07-13 12:20:00,25.75,25.76,25.72,25.74,12900.0,17.8019,17.8088,17.7811,17.795,12900.0
2010-07-13 12:25:00,25.73,25.75,25.73,25.75,3100.0,17.788,17.8019,17.788,17.8019,3100.0
2010-07-13 12:30:00,25.75,25.81,25.75,25.8,9800.0,17.8019,17.8434,17.8019,17.8364,9800.0
2010-07-13 12:35:00,25.8,25.8,25.8,25.8,300.0,17.8364,17.8364,17.8364,17.8364,300.0
2010-07-13 12:40:00,25.78,25.8,25.78,25.79,4500.0,17.8226,17.8364,17.8226,17.8295,4500.0
2010-07-13 12:45:00,25.8,25.8,25.78,25.78,7600.0,17.8364,17.8364,17.8226,17.8226,7600.0
2010-07-13 12:50:00,25.78,25.8,25.77,25.79,4400.0,17.8226,17.8364,17.8157,17.8295,4400.0
2010-07-13 12:55:00,25.79,25.8,25.78,25.79,3400.0,17.8295,17.8364,17.8226,17.8295,3400.0
2010-07-13 13:00:00,25.79,25.82,25.78,25.82,4700.0,17.8295,17.8503,17.8226,17.8503,4700.0
2010-07-13 13:05:00,25.82,25.84,25.8,25.8,1900.0,17.8503,17.8641,17.8364,17.8364,1900.0
2010-07-13 13:10:00,25.82,25.82,25.78,25.79,2000.0,17.8503,17.8503,17.8226,17.8295,2000.0
2010-07-13 13:15:00,25.78,25.79,25.78,25.79,1400.0,17.8226,17.8295,17.8226,17.8295,1400.0
2010-07-13 13:20:00,25.78,25.79,25.77,25.77,3400.0,17.8226,17.8295,17.8157,17.8157,3400.0
2010-07-13 13:25:00,25.77,25.78,25.75,25.78,6200.0,17.8157,17.8226,17.8019,17.8226,6200.0
2010-07-13 13:30:00,25.79,25.81,25.79,25.81,9800.0,17.8295,17.8434,17.8295,17.8434,9800.0
2010-07-13 13:35:00,25.8,25.8,25.78,25.78,1300.0,17.8364,17.8364,17.8226,17.8226,1300.0
2010-07-13 13:40:00,25.78,25.78,25.76,25.76,3100.0,17.8226,17.8226,17.8088,17.8088,3100.0
2010-07-13 13:45:00,25.77,25.77,25.74,25.74,6100.0,17.8157,17.8157,17.795,17.795,6100.0
2010-07-13 13:50:00,25.73,25.73,25.7,25.7,3100.0,17.788,17.788,17.7673,17.7673,3100.0
2010-07-13 13:55:00,25.7,25.73,25.7,25.73,3000.0,17.7673,17.788,17.7673,17.788,3000.0
2010-07-13 14:00:00,25.73,25.77,25.72,25.75,2100.0,17.788,17.8157,17.7811,17.8019,2100.0
2010-07-13 14:05:00,25.76,25.78,25.74,25.78,10300.0,17.8088,17.8226,17.795,17.8226,10300.0
2010-07-13 14:10:00,25.78,25.81,25.76,25.8,8000.0,17.8226,17.8434,17.8088,17.8364,8000.0
2010-07-13 14:15:00,25.81,25.81,25.8,25.8,1900.0,17.8434,17.8434,17.8364,17.8364,1900.0
2010-07-13 14:20:00,25.8,25.81,25.8,25.8,2600.0,17.8364,17.8434,17.8364,17.8364,2600.0
2010-07-13 14:25:00,25.79,25.8,25.79,25.8,3200.0,17.8295,17.8364,17.8295,17.8364,3200.0
2010-07-13 14:30:00,25.8,25.8,25.79,25.8,800.0,17.8364,17.8364,17.8295,17.8364,800.0
2010-07-13 14:35:00,25.8,25.8,25.79,25.79,2900.0,17.8364,17.8364,17.8295,17.8295,2900.0
2010-07-13 14:40:00,25.8,25.81,25.8,25.8,4200.0,17.8364,17.8434,17.8364,17.8364,4200.0
2010-07-13 14:45:00,25.8,25.81,25.8,25.8,1000.0,17.8364,17.8434,17.8364,17.8364,1000.0
2010-07-13 14:50:00,25.8,25.81,25.8,25.8,2400.0,17.8364,17.8434,17.8364,17.8364,2400.0
2010-07-13 14:55:00,25.8,25.81,25.8,25.8,5200.0,17.8364,17.8434,17.8364,17.8364,5200.0
2010-07-13 15:00:00,25.81,25.85,25.8,25.84,46100.0,17.8434,17.871,17.8364,17.8641,46100.0
2010-07-13 15:05:00,25.84,25.84,25.81,25.81,10600.0,17.8641,17.8641,17.8434,17.8434,10600.0
2010-07-13 15:10:00,25.82,25.83,25.82,25.82,4700.0,17.8503,17.8572,17.8503,17.8503,4700.0
2010-07-13 15:15:00,25.84,25.84,25.8,25.8,1800.0,17.8641,17.8641,17.8364,17.8364,1800.0
2010-07-13 15:20:00,25.8,25.8,25.78,25.78,3600.0,17.8364,17.8364,17.8226,17.8226,3600.0
2010-07-13 15:25:00,25.78,25.81,25.77,25.81,7900.0,17.8226,17.8434,17.8157,17.8434,7900.0
2010-07-13 15:30:00,25.8,25.84,25.8,25.83,20600.0,17.8364,17.8641,17.8364,17.8572,20600.0
2010-07-13 15:35:00,25.84,25.86,25.83,25.86,3000.0,17.8641,17.8779,17.8572,17.8779,3000.0
2010-07-13 15:40:00,25.86,25.9,25.86,25.9,9100.0,17.8779,17.9056,17.8779,17.9056,9100.0
2010-07-13 15:45:00,25.9,25.95,25.89,25.94,18600.0,17.9056,17.9401,17.8987,17.9332,18600.0
2010-07-13 15:50:00,25.95,26.0,25.92,25.92,40300.0,17.9401,17.9747,17.9194,17.9194,40300.0
2010-07-13 15:55:00,25.92,25.94,25.91,25.92,29000.0,17.9194,17.9332,17.9125,17.9194,29000.0
2010-07-14 09:30:00,25.77,25.8,25.76,25.77,7500.0,17.8157,17.8364,17.8088,17.8157,7500.0
2010-07-14 09:35:00,25.83,25.83,25.81,25.82,1900.0,17.8572,17.8572,17.8434,17.8503,1900.0
2010-07-14 09:40:00,25.81,25.91,25.8,25.91,13500.0,17.8434,17.9125,17.8364,17.9125,13500.0
2010-07-14 09:45:00,25.87,25.89,25.87,25.89,700.0,17.8848,17.8987,17.8848,17.8987,700.0
2010-07-14 09:50:00,25.9,25.91,25.87,25.91,1700.0,17.9056,17.9125,17.8848,17.9125,1700.0
2010-07-14 09:55:00,25.9,25.91,25.88,25.89,1500.0,17.9056,17.9125,17.8917,17.8987,1500.0
2010-07-14 10:00:00,25.88,25.88,25.79,25.83,2400.0,17.8917,17.8917,17.8295,17.8572,2400.0
2010-07-14 10:05:00,25.82,25.85,25.8,25.85,3200.0,17.8503,17.871,17.8364,17.871,3200.0
2010-07-14 10:10:00,25.84,25.84,25.82,25.82,2400.0,17.8641,17.8641,17.8503,17.8503,2400.0
2010-07-14 10:15:00,25.82,25.82,25.8,25.82,1800.0,17.8503,17.8503,17.8364,17.8503,1800.0
2010-07-14 10:20:00,25.82,25.83,25.82,25.83,700.0,17.8503,17.8572,17.8503,17.8572,700.0
2010-07-14 10:25:00,25.82,25.83,25.79,25.79,3600.0,17.8503,17.8572,17.8295,17.8295,3600.0
2010-07-14 10:30:00,25.8,25.8,25.79,25.79,2300.0,17.8364,17.8364,17.8295,17.8295,2300.0
2010-07-14 10:35:00,25.8,25.8,25.79,25.79,1900.0,17.8364,17.8364,17.8295,17.8295,1900.0
2010-07-14 10:40:00,25.79,25.81,25.79,25.81,2100.0,17.8295,17.8434,17.8295,17.8434,2100.0
2010-07-14 10:45:00,25.79,25.81,25.79,25.8,3900.0,17.8295,17.8434,17.8295,17.8364,3900.0
2010-07-14 10:50:00,25.81,25.82,25.78,25.78,6900.0,17.8434,17.8503,17.8226,17.8226,6900.0
2010-07-14 10:55:00,25.79,25.82,25.79,25.82,3400.0,17.8295,17.8503,17.8295,17.8503,3400.0
2010-07-14 11:00:00,25.82,25.82,25.8,25.82,6100.0,17.8503,17.8503,17.8364,17.8503,6100.0
2010-07-14 11:05:00,25.8,25.81,25.79,25.8,3500.0,17.8364,17.8434,17.8295,17.8364,3500.0
2010-07-14 11:10:00,25.79,25.79,25.78,25.78,1600.0,17.8295,17.8295,17.8226,17.8226,1600.0
2010-07-14 11:15:00,25.79,25.8,25.78,25.8,1000.0,17.8295,17.8364,17.8226,17.8364,1000.0
2010-07-14 11:20:00,25.8,25.8,25.79,25.8,400.0,17.8364,17.8364,17.8295,17.8364,400.0
2010-07-14 11:25:00,25.79,25.79,25.77,25.77,3400.0,17.8295,17.8295,17.8157,17.8157,3400.0
2010-07-14 11:30:00,25.78,25.81,25.78,25.8,3400.0,17.8226,17.8434,17.8226,17.8364,3400.0
2010-07-14 11:35:00,25.8,25.81,25.79,25.81,1700.0,17.8364,17.8434,17.8295,17.8434,1700.0
2010-07-14 11:40:00,25.79,25.81,25.79,25.8,2800.0,17.8295,17.8434,17.8295,17.8364,2800.0
2010-07-14 11:45:00,25.79,25.81,25.79,25.8,3600.0,17.8295,17.8434,17.8295,17.8364,3600.0
2010-07-14 11:50:00,25.8,25.8,25.79,25.79,3400.0,17.8364,17.8364,17.8295,17.8295,3400.0
2010-07-14 11:55:00,25.8,25.8,25.8,25.8,1800.0,17.8364,17.8364,17.8364,17.8364,1800.0
2010-07-14 12:00:00,25.8,25.8,25.79,25.79,1100.0,17.8364,17.8364,17.8295,17.8295,1100.0
2010-07-14 12:05:00,25.79,25.79,25.79,25.79,600.0,17.8295,17.8295,17.8295,17.8295,600.0
2010-07-14 12:10:00,25.8,25.8,25.79,25.8,300.0,17.8364,17.8364,17.8295,17.8364,300.0
2010-07-14 12:15:00,25.8,25.8,25.79,25.8,3300.0,17.8364,17.8364,17.8295,17.8364,3300.0
2010-07-14 12:20:00,25.79,25.8,25.79,25.79,700.0,17.8295,17.8364,17.8295,17.8295,700.0
2010-07-14 12:25:00,25.8,25.81,25.8,25.8,3600.0,17.8364,17.8434,17.8364,17.8364,3600.0
2010-07-14 12:30:00,25.81,25.81,25.79,25.79,300.0,17.8434,17.8434,17.8295,17.8295,300.0
2010-07-14 12:35:00,25.79,25.79,25.79,25.79,100.0,17.8295,17.8295,17.8295,17.8295,100.0
2010-07-14 12:40:00,25.8,25.8,25.8,25.8,200.0,17.8364,17.8364,17.8364,17.8364,200.0
2010-07-14 12:45:00,25.79,25.8,25.79,25.79,1300.0,17.8295,17.8364,17.8295,17.8295,1300.0
2010-07-14 12:50:00,25.79,25.79,25.77,25.77,1600.0,17.8295,17.8295,17.8157,17.8157,1600.0
2010-07-14 12:55:00,25.77,25.79,25.77,25.79,1400.0,17.8157,17.8295,17.8157,17.8295,1400.0
2010-07-14 13:00:00,25.78,25.78,25.78,25.78,100.0,17.8226,17.8226,17.8226,17.8226,100.0
2010-07-14 13:05:00,25.79,25.79,25.79,25.79,300.0,17.8295,17.8295,17.8295,17.8295,300.0
2010-07-14 13:10:00,25.79,25.79,25.78,25.78,1200.0,17.8295,17.8295,17.8226,17.8226,1200.0
2010-07-14 13:15:00,25.79,25.8,25.79,25.8,1300.0,17.8295,17.8364,17.8295,17.8364,1300.0
2010-07-14 13:20:00,25.8,25.8,25.8,25.8,500.0,17.8364,17.8364,17.8364,17.8364,500.0
2010-07-14 13:25:00,25.8,25.8,25.8,25.8,300.0,17.8364,17.8364,17.8364,17.8364,300.0
2010-07-14 13:30:00,25.8,25.8,25.79,25.79,1200.0,17.8364,17.8364,17.8295,17.8295,1200.0
2010-07-14 13:35:00,25.79,25.8,25.79,25.79,600.0,17.8295,17.8364,17.8295,17.8295,600.0
2010-07-14 13:40:00,25.79,25.8,25.77,25.77,2500.0,17.8295,17.8364,17.8157,17.8157,2500.0
2010-07-14 13:45:00,25.79,25.79,25.77,25.77,600.0,17.8295,17.8295,17.8157,17.8157,600.0
2010-07-14 13:50:00,25.77,25.78,25.77,25.77,1300.0,17.8157,17.8226,17.8157,17.8157,1300.0
2010-07-14 13:55:00,25.77,25.77,25.76,25.76,400.0,17.8157,17.8157,17.8088,17.8088,400.0
2010-07-14 14:00:00,25.77,25.77,25.73,25.74,8400.0,17.8157,17.8157,17.788,17.795,8400.0
2010-07-14 14:05:00,25.73,25.74,25.7,25.73,6300.0,17.788,17.795,17.7673,17.788,6300.0
2010-07-14 14:10:00,25.73,25.73,25.71,25.71,2200.0,17.788,17.788,17.7742,17.7742,2200.0
2010-07-14 14:15:00,25.7,25.74,25.7,25.73,2800.0,17.7673,17.795,17.7673,17.788,2800.0
2010-07-14 14:20:00,25.74,25.76,25.72,25.72,4400.0,17.795,17.8088,17.7811,17.7811,4400.0
2010-07-14 14:25:00,25.72,25.73,25.7,25.73,3700.0,17.7811,17.788,17.7673,17.788,3700.0
2010-07-14 14:30:00,25.73,25.73,25.71,25.72,2800.0,17.788,17.788,17.7742,17.7811,2800.0
2010-07-14 14:35:00,25.71,25.73,25.7,25.72,2700.0,17.7742,17.788,17.7673,17.7811,2700.0
2010-07-14 14:40:00,25.71,25.73,25.71,25.73,1500.0,17.7742,17.788,17.7742,17.788,1500.0
2010-07-14 14:45:00,25.73,25.74,25.72,25.72,3400.0,17.788,17.795,17.7811,17.7811,3400.0
2010-07-14 14:50:00,25.73,25.75,25.72,25.74,5600.0,17.788,17.8019,17.7811,17.795,5600.0
2010-07-14 14:55:00,25.74,25.77,25.74,25.77,5000.0,17.795,17.8157,17.795,17.8157,5000.0
2010-07-14 15:00:00,25.77,25.78,25.76,25.77,4300.0,17.8157,17.8226,17.8088,17.8157,4300.0
2010-07-14 15:05:00,25.77,25.77,25.73,25.76,10400.0,17.8157,17.8157,17.788,17.8088,10400.0
2010-07-14 15:10:00,25.75,25.76,25.74,25.76,8800.0,17.8019,17.8088,17.795,17.8088,8800.0
2010-07-14 15:15:00,25.76,25.8,25.76,25.8,3400.0,17.8088,17.8364,17.8088,17.8364,3400.0
2010-07-14 15:20:00,25.8,25.8,25.77,25.78,7000.0,17.8364,17.8364,17.8157,17.8226,7000.0
2010-07-14 15:25:00,25.78,25.79,25.78,25.78,2000.0,17.8226,17.8295,17.8226,17.8226,2000.0
2010-07-14 15:30:00,25.77,25.78,25.77,25.77,3700.0,17.8157,17.8226,17.8157,17.8157,3700.0
2010-07-14 15:35:00,25.77,25.78,25.77,25.77,9600.0,17.8157,17.8226,17.8157,17.8157,9600.0
2010-07-14 15:40:00,25.77,25.79,25.77,25.79,12600.0,17.8157,17.8295,17.8157,17.8295,12600.0
2010-07-14 15:45:00,25.79,25.8,25.79,25.79,17100.0,17.8295,17.8364,17.8295,17.8295,17100.0
2010-07-14 15:50:00,25.8,25.81,25.79,25.8,25500.0,17.8364,17.8434,17.8295,17.8364,25500.0
2010-07-14 15:55:00,25.8,25.8,25.79,25.8,37200.0,17.8364,17.8364,17.8295,17.8364,37200.0
2010-07-15 09:30:00,25.83,25.83,25.71,25.77,2500.0,17.8572,17.8572,17.7742,17.8157,2500.0
2010-07-15 09:35:00,25.74,25.81,25.7,25.75,13200.0,17.795,17.8434,17.7673,17.8019,13200.0
2010-07-15 09:40:00,25.73,25.73,25.65,25.68,2300.0,17.788,17.788,17.7327,17.7535,2300.0
2010-07-15 09:45:00,25.72,25.77,25.69,25.76,6500.0,17.7811,17.8157,17.7604,17.8088,6500.0
2010-07-15 09:50:00,25.79,25.81,25.77,25.79,1400.0,17.8295,17.8434,17.8157,17.8295,1400.0
2010-07-15 09:55:00,25.78,25.83,25.77,25.79,1500.0,17.8226,17.8572,17.8157,17.8295,1500.0
2010-07-15 10:00:00,25.77,25.77,25.69,25.69,6600.0,17.8157,17.8157,17.7604,17.7604,6600.0
2010-07-15 10:05:00,25.69,25.7,25.67,25.67,2900.0,17.7604,17.7673,17.7466,17.7466,2900.0
2010-07-15 10:10:00,25.67,25.68,25.58,25.58,4600.0,17.7466,17.7535,17.6843,17.6843,4600.0
2010-07-15 10:15:00,25.58,25.58,25.51,25.51,1600.0,17.6843,17.6843,17.636,17.636,1600.0
2010-07-15 10:20:00,25.51,25.59,25.49,25.59,9500.0,17.636,17.6913,17.6221,17.6913,9500.0
2010-07-15 10:25:00,25.6,25.61,25.6,25.61,700.0,17.6982,17.7051,17.6982,17.7051,700.0
2010-07-15 10:30:00,25.61,25.62,25.6,25.61,3800.0,17.7051,17.712,17.6982,17.7051,3800.0
2010-07-15 10:35:00,25.62,25.62,25.61,25.61,300.0,17.712,17.712,17.7051,17.7051,300.0
2010-07-15 10:40:00,25.61,25.65,25.6,25.65,7200.0,17.7051,17.7327,17.6982,17.7327,7200.0
2010-07-15 10:45:00,25.64,25.64,25.6,25.63,4300.0,17.7258,17.7258,17.6982,17.7189,4300.0
2010-07-15 10:50:00,25.62,25.65,25.62,25.64,1800.0,17.712,17.7327,17.712,17.7258,1800.0
2010-07-15 10:55:00,25.63,25.66,25.63,25.64,3800.0,17.7189,17.7397,17.7189,17.7258,3800.0
2010-07-15 11:00:00,25.64,25.67,25.63,25.65,5900.0,17.7258,17.7466,17.7189,17.7327,5900.0
2010-07-15 11:05:00,25.64,25.66,25.63,25.64,6500.0,17.7258,17.7397,17.7189,17.7258,6500.0
2010-07-15 11:10:00,25.64,25.65,25.63,25.65,2300.0,17.7258,17.7327,17.7189,17.7327,2300.0
2010-07-15 11:15:00,25.65,25.68,25.65,25.65,2200.0,17.7327,17.7535,17.7327,17.7327,2200.0
2010-07-15 11:20:00,25.66,25.69,25.66,25.67,2800.0,17.7397,17.7604,17.7397,17.7466,2800.0
2010-07-15 11:25:00,25.66,25.67,25.62,25.65,18000.0,17.7397,17.7466,17.712,17.7327,18000.0
2010-07-15 11:30:00,25.64,25.65,25.63,25.65,5700.0,17.7258,17.7327,17.7189,17.7327,5700.0
2010-07-15 11:35:00,25.64,25.64,25.62,25.64,4000.0,17.7258,17.7258,17.712,17.7258,4000.0
2010-07-15 11:40:00,25.64,25.65,25.64,25.65,5500.0,17.7258,17.7327,17.7258,17.7327,5500.0
2010-07-15 11:45:00,25.65,25.65,25.63,25.63,3800.0,17.7327,17.7327,17.7189,17.7189,3800.0
2010-07-15 11:50:00,25.62,25.63,25.62,25.62,600.0,17.712,17.7189,17.712,17.712,600.0
2010-07-15 11:55:00,25.63,25.63,25.63,25.63,700.0,17.7189,17.7189,17.7189,17.7189,700.0
2010-07-15 12:00:00,25.62,25.62,25.61,25.61,1100.0,17.712,17.712,17.7051,17.7051,1100.0
2010-07-15 12:05:00,25.61,25.62,25.6,25.6,1300.0,17.7051,17.712,17.6982,17.6982,1300.0
2010-07-15 12:10:00,25.58,25.61,25.58,25.61,1700.0,17.6843,17.7051,17.6843,17.7051,1700.0
2010-07-15 12:15:00,25.62,25.62,25.59,25.59,1500.0,17.712,17.712,17.6913,17.6913,1500.0
2010-07-15 12:20:00,25.59,25.59,25.58,25.58,1100.0,17.6913,17.6913,17.6843,17.6843,1100.0
2010-07-15 12:25:00,25.58,25.58,25.57,25.57,900.0,17.6843,17.6843,17.6774,17.6774,900.0
2010-07-15 12:30:00,25.58,25.58,25.56,25.56,1400.0,17.6843,17.6843,17.6705,17.6705,1400.0
2010-07-15 12:35:00,25.57,25.59,25.56,25.59,1400.0,17.6774,17.6913,17.6705,17.6913,1400.0
2010-07-15 12:40:00,25.58,25.58,25.56,25.56,400.0,17.6843,17.6843,17.6705,17.6705,400.0
2010-07-15 12:45:00,25.56,25.58,25.56,25.57,1600.0,17.6705,17.6843,17.6705,17.6774,1600.0
2010-07-15 12:50:00,25.57,25.6,25.57,25.6,1500.0,17.6774,17.6982,17.6774,17.6982,1500.0
2010-07-15 12:55:00,25.6,25.6,25.6,25.6,400.0,17.6982,17.6982,17.6982,17.6982,400.0
2010-07-15 13:00:00,25.6,25.62,25.6,25.61,1300.0,17.6982,17.712,17.6982,17.7051,1300.0
2010-07-15 13:05:00,25.62,25.62,25.61,25.61,700.0,17.712,17.712,17.7051,17.7051,700.0
2010-07-15 13:10:00,25.62,25.62,25.6,25.62,1000.0,17.712,17.712,17.6982,17.712,1000.0
2010-07-15 13:15:00,25.61,25.63,25.61,25.63,1700.0,17.7051,17.7189,17.7051,17.7189,1700.0
2010-07-15 13:20:00,25.66,25.66,25.64,25.65,1800.0,17.7397,17.7397,17.7258,17.7327,1800.0
2010-07-15 13:25:00,25.66,25.68,25.66,25.68,500.0,17.7397,17.7535,17.7397,17.7535,500.0
2010-07-15 13:30:00,25.67,25.68,25.65,25.65,1000.0,17.7466,17.7535,17.7327,17.7327,1000.0
2010-07-15 13:35:00,25.65,25.67,25.65,25.67,700.0,17.7327,17.7466,17.7327,17.7466,700.0
2010-07-15 13:40:00,25.65,25.66,25.64,25.66,1100.0,17.7327,17.7397,17.7258,17.7397,1100.0
2010-07-15 13:45:00,25.64,25.68,25.64,25.68,900.0,17.7258,17.7535,17.7258,17.7535,900.0
2010-07-15 13:50:00,25.65,25.65,25.65,25.65,600.0,17.7327,17.7327,17.7327,17.7327,600.0
2010-07-15 13:55:00,25.65,25.65,25.65,25.65,300.0,17.7327,17.7327,17.7327,17.7327,300.0
2010-07-15 14:00:00,25.66,25.71,25.66,25.68,2300.0,17.7397,17.7742,17.7397,17.7535,2300.0
2010-07-15 14:05:00,25.67,25.67,25.64,25.64,1900.0,17.7466,17.7466,17.7258,17.7258,1900.0
2010-07-15 14:10:00,25.65,25.68,25.65,25.68,900.0,17.7327,17.7535,17.7327,17.7535,900.0
2010-07-15 14:15:00,25.66,25.7,25.66,25.68,1600.0,17.7397,17.7673,17.7397,17.7535,1600.0
2010-07-15 14:20:00,25.67,25.67,25.66,25.66,1200.0,17.7466,17.7466,17.7397,17.7397,1200.0
2010-07-15 14:25:00,25.65,25.68,25.64,25.68,1700.0,17.7327,17.7535,17.7258,17.7535,1700.0
2010-07-15 14:30:00,25.69,25.7,25.69,25.69,900.0,17.7604,17.7673,17.7604,17.7604,900.0
2010-07-15 14:35:00,25.69,25.69,25.67,25.68,1400.0,17.7604,17.7604,17.7466,17.7535,1400.0
2010-07-15 14:40:00,25.68,25.68,25.68,25.68,700.0,17.7535,17.7535,17.7535,17.7535,700.0
2010-07-15 14:45:00,25.68,25.73,25.68,25.73,7100.0,17.7535,17.788,17.7535,17.788,7100.0
2010-07-15 14:50:00,25.74,25.75,25.71,25.71,6500.0,17.795,17.8019,17.7742,17.7742,6500.0
2010-07-15 14:55:00,25.71,25.72,25.69,25.69,1600.0,17.7742,17.7811,17.7604,17.7604,1600.0
2010-07-15 15:00:00,25.69,25.72,25.69,25.71,4900.0,17.7604,17.7811,17.7604,17.7742,4900.0
2010-07-15 15:05:00,25.7,25.7,25.65,25.7,21300.0,17.7673,17.7673,17.7327,17.7673,21300.0
2010-07-15 15:10:00,25.68,25.68,25.65,25.67,3800.0,17.7535,17.7535,17.7327,17.7466,3800.0
2010-07-15 15:15:00,25.66,25.67,25.61,25.62,4200.0,17.7397,17.7466,17.7051,17.712,4200.0
2010-07-15 15:20:00,25.62,25.64,25.6,25.62,3400.0,17.712,17.7258,17.6982,17.712,3400.0
2010-07-15 15:25:00,25.62,25.66,25.6,25.66,5200.0,17.712,17.7397,17.6982,17.7397,5200.0
2010-07-15 15:30:00,25.7,25.73,25.68,25.7,8500.0,17.7673,17.788,17.7535,17.7673,8500.0
2010-07-15 15:35:00,25.7,25.74,25.69,25.72,8400.0,17.7673,17.795,17.7604,17.7811,8400.0
2010-07-15 15:40:00,25.73,25.77,25.73,25.75,4900.0,17.788,17.8157,17.788,17.8019,4900.0
2010-07-15 15:45:00,25.75,25.8,25.73,25.76,11500.0,17.8019,17.8364,17.788,17.8088,11500.0
2010-07-15 15:50:00,25.77,25.81,25.76,25.8,13800.0,17.8157,17.8434,17.8088,17.8364,13800.0
2010-07-15 15:55:00,25.8,25.8,25.77,25.79,16400.0,17.8364,17.8364,17.8157,17.8295,16400.0
2010-07-16 09:30:00,25.7,25.7,25.5,25.59,10600.0,17.7673,17.7673,17.629,17.6913,10600.0
2010-07-16 09:35:00,25.56,25.66,25.56,25.64,5400.0,17.6705,17.7397,17.6705,17.7258,5400.0
2010-07-16 09:40:00,25.7,25.75,25.66,25.7,4400.0,17.7673,17.8019,17.7397,17.7673,4400.0
2010-07-16 09:45:00,25.65,25.68,25.62,25.63,1300.0,17.7327,17.7535,17.712,17.7189,1300.0
2010-07-16 09:50:00,25.65,25.65,25.57,25.58,3300.0,17.7327,17.7327,17.6774,17.6843,3300.0
2010-07-16 09:55:00,25.54,25.57,25.44,25.46,4900.0,17.6567,17.6774,17.5876,17.6014,4900.0
2010-07-16 10:00:00,25.49,25.52,25.44,25.51,8300.0,17.6221,17.6429,17.5876,17.636,8300.0
2010-07-16 10:05:00,25.49,25.49,25.38,25.42,5200.0,17.6221,17.6221,17.5461,17.5737,5200.0
2010-07-16 10:10:00,25.46,25.51,25.45,25.48,5500.0,17.6014,17.636,17.5945,17.6152,5500.0
2010-07-16 10:15:00,25.48,25.55,25.47,25.52,7200.0,17.6152,17.6636,17.6083,17.6429,7200.0
2010-07-16 10:20:00,25.53,25.54,25.52,25.53,1400.0,17.6498,17.6567,17.6429,17.6498,1400.0
2010-07-16 10:25:00,25.52,25.53,25.52,25.53,2000.0,17.6429,17.6498,17.6429,17.6498,2000.0
2010-07-16 10:30:00,25.51,25.56,25.51,25.55,1800.0,17.636,17.6705,17.636,17.6636,1800.0
2010-07-16 10:35:00,25.53,25.53,25.51,25.51,900.0,17.6498,17.6498,17.636,17.636,900.0
2010-07-16 10:40:00,25.52,25.55,25.5,25.55,5300.0,17.6429,17.6636,17.629,17.6636,5300.0
2010-07-16 10:45:00,25.55,25.55,25.52,25.52,900.0,17.6636,17.6636,17.6429,17.6429,900.0
2010-07-16 10:50:00,25.54,25.54,25.53,25.53,1900.0,17.6567,17.6567,17.6498,17.6498,1900.0
2010-07-16 10:55:00,25.53,25.55,25.52,25.54,1500.0,17.6498,17.6636,17.6429,17.6567,1500.0
2010-07-16 11:00:00,25.54,25.55,25.54,25.54,3200.0,17.6567,17.6636,17.6567,17.6567,3200.0
2010-07-16 11:05:00,25.55,25.57,25.54,25.56,5100.0,17.6636,17.6774,17.6567,17.6705,5100.0
2010-07-16 11:10:00,25.57,25.59,25.56,25.59,1600.0,17.6774,17.6913,17.6705,17.6913,1600.0
2010-07-16 11:15:00,25.6,25.64,25.59,25.63,6300.0,17.6982,17.7258,17.6913,17.7189,6300.0
2010-07-16 11:20:00,25.63,25.64,25.56,25.59,9700.0,17.7189,17.7258,17.6705,17.6913,9700.0
2010-07-16 11:25:00,25.58,25.61,25.57,25.6,3900.0,17.6843,17.7051,17.6774,17.6982,3900.0
2010-07-16 11:30:00,25.59,25.61,25.59,25.61,2400.0,17.6913,17.7051,17.6913,17.7051,2400.0
2010-07-16 11:35:00,25.61,25.61,25.55,25.55,4100.0,17.7051,17.7051,17.6636,17.6636,4100.0
2010-07-16 11:40:00,25.55,25.55,25.54,25.54,1300.0,17.6636,17.6636,17.6567,17.6567,1300.0
2010-07-16 11:45:00,25.55,25.55,25.51,25.51,1300.0,17.6636,17.6636,17.636,17.636,1300.0
2010-07-16 11:50:00,25.5,25.52,25.49,25.52,2300.0,17.629,17.6429,17.6221,17.6429,2300.0
2010-07-16 11:55:00,25.51,25.53,25.5,25.51,3600.0,17.636,17.6498,17.629,17.636,3600.0
2010-07-16 12:00:00,25.49,25.53,25.47,25.51,12900.0,17.6221,17.6498,17.6083,17.636,12900.0
2010-07-16 12:05:00,25.5,25.52,25.48,25.52,4900.0,17.629,17.6429,17.6152,17.6429,4900.0
2010-07-16 12:10:00,25.53,25.53,25.5,25.5,4700.0,17.6498,17.6498,17.629,17.629,4700.0
2010-07-16 12:15:00,25.51,25.52,25.48,25.48,8600.0,17.636,17.6429,17.6152,17.6152,8600.0
2010-07-16 12:20:00,25.48,25.48,25.45,25.45,2100.0,17.6152,17.6152,17.5945,17.5945,2100.0
2010-07-16 12:25:00,25.45,25.49,25.45,25.46,5700.0,17.5945,17.6221,17.5945,17.6014,5700.0
2010-07-16 12:30:00,25.46,25.46,25.45,25.45,1000.0,17.6014,17.6014,17.5945,17.5945,1000.0
2010-07-16 12:35:00,25.45,25.45,25.43,25.43,2700.0,17.5945,17.5945,17.5806,17.5806,2700.0
2010-07-16 12:40:00,25.43,25.45,25.43,25.45,2800.0,17.5806,17.5945,17.5806,17.5945,2800.0
2010-07-16 12:45:00,25.45,25.49,25.45,25.47,3700.0,17.5945,17.6221,17.5945,17.6083,3700.0
2010-07-16 12:50:00,25.47,25.5,25.46,25.5,16600.0,17.6083,17.629,17.6014,17.629,16600.0
2010-07-16 12:55:00,25.51,25.51,25.49,25.51,3300.0,17.636,17.636,17.6221,17.636,3300.0
2010-07-16 13:00:00,25.5,25.5,25.47,25.48,2100.0,17.629,17.629,17.6083,17.6152,2100.0
2010-07-16 13:05:00,25.47,25.47,25.46,25.47,1000.0,17.6083,17.6083,17.6014,17.6083,1000.0
2010-07-16 13:10:00,25.47,25.49,25.45,25.47,3200.0,17.6083,17.6221,17.5945,17.6083,3200.0
2010-07-16 13:15:00,25.47,25.5,25.47,25.47,2200.0,17.6083,17.629,17.6083,17.6083,2200.0
2010-07-16 13:20:00,25.49,25.5,25.47,25.47,2100.0,17.6221,17.629,17.6083,17.6083,2100.0
2010-07-16 13:25:00,25.5,25.5,25.46,25.48,3800.0,17.629,17.629,17.6014,17.6152,3800.0
2010-07-16 13:30:00,25.47,25.52,25.47,25.52,4800.0,17.6083,17.6429,17.6083,17.6429,4800.0
2010-07-16 13:35:00,25.51,25.52,25.48,25.48,5400.0,17.636,17.6429,17.6152,17.6152,5400.0
2010-07-16 13:40:00,25.48,25.49,25.47,25.49,7100.0,17.6152,17.6221,17.6083,17.6221,7100.0
2010-07-16 13:45:00,25.48,25.49,25.45,25.46,9100.0,17.6152,17.6221,17.5945,17.6014,9100.0
2010-07-16 13:50:00,25.47,25.5,25.45,25.47,8200.0,17.6083,17.629,17.5945,17.6083,8200.0
2010-07-16 13:55:00,25.47,25.5,25.47,25.49,3700.0,17.6083,17.629,17.6083,17.6221,3700.0
2010-07-16 14:00:00,25.48,25.5,25.46,25.5,4500.0,17.6152,17.629,17.6014,17.629,4500.0
2010-07-16 14:05:00,25.49,25.5,25.48,25.49,7700.0,17.6221,17.629,17.6152,17.6221,7700.0
2010-07-16 14:10:00,25.48,25.51,25.46,25.5,13000.0,17.6152,17.636,17.6014,17.629,13000.0
2010-07-16 14:15:00,25.5,25.51,25.48,25.5,5200.0,17.629,17.636,17.6152,17.629,5200.0
2010-07-16 14:20:00,25.5,25.51,25.49,25.5,4900.0,17.629,17.636,17.6221,17.629,4900.0
2010-07-16 14:25:00,25.51,25.53,25.5,25.52,4300.0,17.636,17.6498,17.629,17.6429,4300.0
2010-07-16 14:30:00,25.52,25.52,25.49,25.52,3900.0,17.6429,17.6429,17.6221,17.6429,3900.0
2010-07-16 14:35:00,25.51,25.52,25.49,25.51,5800.0,17.636,17.6429,17.6221,17.636,5800.0
2010-07-16 14:40:00,25.5,25.51,25.49,25.5,4800.0,17.629,17.636,17.6221,17.629,4800.0
2010-07-16 14:45:00,25.5,25.53,25.49,25.5,12400.0,17.629,17.6498,17.6221,17.629,12400.0
2010-07-16 14:50:00,25.5,25.5,25.44,25.44,9400.0,17.629,17.629,17.5876,17.5876,9400.0
2010-07-16 14:55:00,25.44,25.45,25.41,25.41,5000.0,17.5876,17.5945,17.5668,17.5668,5000.0
2010-07-16 15:00:00,25.42,25.43,25.41,25.43,5600.0,17.5737,17.5806,17.5668,17.5806,5600.0
2010-07-16 15:05:00,25.42,25.43,25.39,25.39,7700.0,17.5737,17.5806,17.553,17.553,7700.0
2010-07-16 15:10:00,25.39,25.39,25.35,25.38,11900.0,17.553,17.553,17.5253,17.5461,11900.0
2010-07-16 15:15:00,25.37,25.38,25.37,25.37,4200.0,17.5392,17.5461,17.5392,17.5392,4200.0
2010-07-16 15:20:00,25.37,25.38,25.35,25.35,8800.0,17.5392,17.5461,17.5253,17.5253,8800.0
2010-07-16 15:25:00,25.34,25.34,25.32,25.33,5800.0,17.5184,17.5184,17.5046,17.5115,5800.0
2010-07-16 15:30:00,25.34,25.38,25.33,25.38,6400.0,17.5184,17.5461,17.5115,17.5461,6400.0
2010-07-16 15:35:00,25.38,25.44,25.38,25.41,10900.0,17.5461,17.5876,17.5461,17.5668,10900.0
2010-07-16 15:40:00,25.42,25.42,25.39,25.4,7400.0,17.5737,17.5737,17.553,17.5599,7400.0
2010-07-16 15:45:00,25.41,25.41,25.28,25.28,22500.0,17.5668,17.5668,17.4769,17.4769,22500.0
2010-07-16 15:50:00,25.28,25.33,25.28,25.33,16600.0,17.4769,17.5115,17.4769,17.5115,16600.0
2010-07-16 15:55:00,25.33,25.34,25.27,25.28,51500.0,17.5115,17.5184,17.47,17.4769,51500.0
2010-07-19 09:30:00,25.4,25.41,25.33,25.33,2600.0,17.5599,17.5668,17.5115,17.5115,2600.0
2010-07-19 09:35:00,25.32,25.38,25.28,25.28,1600.0,17.5046,17.5461,17.4769,17.4769,1600.0
2010-07-19 09:40:00,25.31,25.32,25.26,25.32,3200.0,17.4977,17.5046,17.4631,17.5046,3200.0
2010-07-19 09:45:00,25.33,25.34,25.32,25.33,1400.0,17.5115,17.5184,17.5046,17.5115,1400.0
2010-07-19 09:50:00,25.32,25.33,25.29,25.33,1000.0,17.5046,17.5115,17.4839,17.5115,1000.0
2010-07-19 09:55:00,25.33,25.33,25.3,25.3,1000.0,17.5115,17.5115,17.4908,17.4908,1000.0
2010-07-19 10:00:00,25.3,25.3,25.23,25.23,4800.0,17.4908,17.4908,17.4424,17.4424,4800.0
2010-07-19 10:05:00,25.24,25.26,25.19,25.19,3800.0,17.4493,17.4631,17.4147,17.4147,3800.0
2010-07-19 10:10:00,25.2,25.2,25.19,25.19,900.0,17.4216,17.4216,17.4147,17.4147,900.0
2010-07-19 10:15:00,25.19,25.2,25.18,25.19,7100.0,17.4147,17.4216,17.4078,17.4147,7100.0
2010-07-19 10:20:00,25.19,25.19,25.15,25.15,2400.0,17.4147,17.4147,17.3871,17.3871,2400.0
2010-07-19 10:25:00,25.16,25.16,25.13,25.13,2800.0,17.394,17.394,17.3732,17.3732,2800.0
2010-07-19 10:30:00,25.13,25.18,25.12,25.13,9700.0,17.3732,17.4078,17.3663,17.3732,9700.0
2010-07-19 10:35:00,25.14,25.18,25.11,25.11,6300.0,17.3802,17.4078,17.3594,17.3594,6300.0
2010-07-19 10:40:00,25.1,25.13,25.1,25.12,1100.0,17.3525,17.3732,17.3525,17.3663,1100.0
2010-07-19 10:45:00,25.12,25.12,25.05,25.06,9600.0,17.3663,17.3663,17.3179,17.3249,9600.0
2010-07-19 10:50:00,25.06,25.06,25.02,25.05,3000.0,17.3249,17.3249,17.2972,17.3179,3000.0
2010-07-19 10:55:00,25.05,25.07,25.04,25.06,2400.0,17.3179,17.3318,17.311,17.3249,2400.0
2010-07-19 11:00:00,25.05,25.08,25.05,25.08,800.0,17.3179,17.3387,17.3179,17.3387,800.0
2010-07-19 11:05:00,25.06,25.07,25.06,25.06,2000.0,17.3249,17.3318,17.3249,17.3249,2000.0
2010-07-19 11:10:00,25.07,25.07,25.03,25.03,1700.0,17.3318,17.3318,17.3041,17.3041,1700.0
2010-07-19 11:15:00,25.02,25.09,25.02,25.08,2100.0,17.2972,17.3456,17.2972,17.3387,2100.0
2010-07-19 11:20:00,25.09,25.1,25.09,25.1,1100.0,17.3456,17.3525,17.3456,17.3525,1100.0
2010-07-19 11:25:00,25.11,25.12,25.08,25.09,7300.0,17.3594,17.3663,17.3387,17.3456,7300.0
2010-07-19 11:30:00,25.09,25.1,25.08,25.1,1100.0,17.3456,17.3525,17.3387,17.3525,1100.0
2010-07-19 11:35:00,25.1,25.1,25.1,25.1,500.0,17.3525,17.3525,17.3525,17.3525,500.0
2010-07-19 11:40:00,25.09,25.12,25.09,25.12,800.0,17.3456,17.3663,17.3456,17.3663,800.0
2010-07-19 11:45:00,25.12,25.16,25.12,25.14,3900.0,17.3663,17.394,17.3663,17.3802,3900.0
2010-07-19 11:50:00,25.16,25.2,25.16,25.2,800.0,17.394,17.4216,17.394,17.4216,800.0
2010-07-19 11:55:00,25.19,25.19,25.18,25.18,300.0,17.4147,17.4147,17.4078,17.4078,300.0
2010-07-19 12:00:00,25.18,25.18,25.13,25.13,2500.0,17.4078,17.4078,17.3732,17.3732,2500.0
2010-07-19 12:05:00,25.11,25.12,25.1,25.1,700.0,17.3594,17.3663,17.3525,17.3525,700.0
2010-07-19 12:10:00,25.11,25.13,25.11,25.13,900.0,17.3594,17.3732,17.3594,17.3732,900.0
2010-07-19 12:15:00,25.13,25.14,25.13,25.14,900.0,17.3732,17.3802,17.3732,17.3802,900.0
2010-07-19 12:20:00,25.14,25.17,25.13,25.13,900.0,17.3802,17.4009,17.3732,17.3732,900.0
2010-07-19 12:25:00,25.14,25.16,25.14,25.16,600.0,17.3802,17.394,17.3802,17.394,600.0
2010-07-19 12:30:00,25.14,25.15,25.13,25.13,1000.0,17.3802,17.3871,17.3732,17.3732,1000.0
2010-07-19 12:35:00,25.14,25.18,25.13,25.14,11000.0,17.3802,17.4078,17.3732,17.3802,11000.0
2010-07-19 12:40:00,25.15,25.15,25.15,25.15,100.0,17.3871,17.3871,17.3871,17.3871,100.0
2010-07-19 12:45:00,25.14,25.15,25.14,25.15,2100.0,17.3802,17.3871,17.3802,17.3871,2100.0
2010-07-19 12:50:00,25.15,25.15,25.15,25.15,0.0,17.3871,17.3871,17.3871,17.3871,0.0
2010-07-19 12:55:00,25.15,25.15,25.13,25.14,1200.0,17.3871,17.3871,17.3732,17.3802,1200.0
2010-07-19 13:00:00,25.14,25.14,25.13,25.13,1400.0,17.3802,17.3802,17.3732,17.3732,1400.0
2010-07-19 13:05:00,25.14,25.15,25.13,25.14,1600.0,17.3802,17.3871,17.3732,17.3802,1600.0
2010-07-19 13:10:00,25.14,25.14,25.12,25.12,1600.0,17.3802,17.3802,17.3663,17.3663,1600.0
2010-07-19 13:15:00,25.11,25.11,25.08,25.08,1200.0,17.3594,17.3594,17.3387,17.3387,1200.0
2010-07-19 13:20:00,25.08,25.09,25.08,25.09,2700.0,17.3387,17.3456,17.3387,17.3456,2700.0
2010-07-19 13:25:00,25.09,25.09,25.08,25.08,900.0,17.3456,17.3456,17.3387,17.3387,900.0
2010-07-19 13:30:00,25.08,25.11,25.08,25.09,2700.0,17.3387,17.3594,17.3387,17.3456,2700.0
2010-07-19 13:35:00,25.09,25.09,25.08,25.08,1500.0,17.3456,17.3456,17.3387,17.3387,1500.0
2010-07-19 13:40:00,25.08,25.09,25.08,25.08,1800.0,17.3387,17.3456,17.3387,17.3387,1800.0
2010-07-19 13:45:00,25.08,25.09,25.08,25.09,1000.0,17.3387,17.3456,17.3387,17.3456,1000.0
2010-07-19 13:50:00,25.09,25.11,25.09,25.11,3500.0,17.3456,17.3594,17.3456,17.3594,3500.0
2010-07-19 13:55:00,25.11,25.11,25.09,25.11,2700.0,17.3594,17.3594,17.3456,17.3594,2700.0
2010-07-19 14:00:00,25.12,25.12,25.1,25.1,5500.0,17.3663,17.3663,17.3525,17.3525,5500.0
2010-07-19 14:05:00,25.1,25.11,25.09,25.11,2700.0,17.3525,17.3594,17.3456,17.3594,2700.0
2010-07-19 14:10:00,25.11,25.14,25.11,25.14,2400.0,17.3594,17.3802,17.3594,17.3802,2400.0
2010-07-19 14:15:00,25.14,25.15,25.14,25.15,3500.0,17.3802,17.3871,17.3802,17.3871,3500.0
2010-07-19 14:20:00,25.14,25.15,25.13,25.14,2200.0,17.3802,17.3871,17.3732,17.3802,2200.0
2010-07-19 14:25:00,25.15,25.16,25.12,25.12,5900.0,17.3871,17.394,17.3663,17.3663,5900.0
2010-07-19 14:30:00,25.13,25.16,25.13,25.16,2500.0,17.3732,17.394,17.3732,17.394,2500.0
2010-07-19 14:35:00,25.17,25.17,25.16,25.16,4300.0,17.4009,17.4009,17.394,17.394,4300.0
2010-07-19 14:40:00,25.16,25.17,25.15,25.16,3500.0,17.394,17.4009,17.3871,17.394,3500.0
2010-07-19 14:45:00,25.16,25.18,25.15,25.18,6100.0,17.394,17.4078,17.3871,17.4078,6100.0
2010-07-19 14:50:00,25.18,25.19,25.17,25.19,3200.0,17.4078,17.4147,17.4009,17.4147,3200.0
2010-07-19 14:55:00,25.19,25.19,25.17,25.18,5300.0,17.4147,17.4147,17.4009,17.4078,5300.0
2010-07-19 15:00:00,25.17,25.2,25.17,25.2,3100.0,17.4009,17.4216,17.4009,17.4216,3100.0
2010-07-19 15:05:00,25.2,25.25,25.19,25.25,3700.0,17.4216,17.4562,17.4147,17.4562,3700.0
2010-07-19 15:10:00,25.25,25.25,25.22,25.22,2800.0,17.4562,17.4562,17.4355,17.4355,2800.0
2010-07-19 15:15:00,25.23,25.23,25.22,25.23,5400.0,17.4424,17.4424,17.4355,17.4424,5400.0
2010-07-19 15:20:00,25.22,25.22,25.19,25.19,5400.0,17.4355,17.4355,17.4147,17.4147,5400.0
2010-07-19 15:25:00,25.19,25.19,25.16,25.17,4900.0,17.4147,17.4147,17.394,17.4009,4900.0
2010-07-19 15:30:00,25.16,25.17,25.15,25.17,5500.0,17.394,17.4009,17.3871,17.4009,5500.0
2010-07-19 15:35:00,25.16,25.17,25.11,25.11,8400.0,17.394,17.4009,17.3594,17.3594,8400.0
2010-07-19 15:40:00,25.11,25.14,25.11,25.14,8900.0,17.3594,17.3802,17.3594,17.3802,8900.0
2010-07-19 15:45:00,25.14,25.16,25.14,25.16,9500.0,17.3802,17.394,17.3802,17.394,9500.0
2010-07-19 15:50:00,25.16,25.16,25.15,25.16,8600.0,17.394,17.394,17.3871,17.394,8600.0
2010-07-19 15:55:00,25.16,25.18,25.16,25.17,13300.0,17.394,17.4078,17.394,17.4009,13300.0
2010-07-20 09:30:00,25.0,25.0,24.87,24.97,11600.0,17.2834,17.2834,17.1935,17.2626,11600.0
2010-07-20 09:35:00,25.0,25.04,25.0,25.01,8700.0,17.2834,17.311,17.2834,17.2903,8700.0
2010-07-20 09:40:00,25.02,25.15,25.01,25.1,4700.0,17.2972,17.3871,17.2903,17.3525,4700.0
2010-07-20 09:45:00,25.08,25.11,25.07,25.07,2100.0,17.3387,17.3594,17.3318,17.3318,2100.0
2010-07-20 09:50:00,25.09,25.15,25.09,25.15,1200.0,17.3456,17.3871,17.3456,17.3871,1200.0
2010-07-20 09:55:00,25.15,25.15,25.13,25.13,500.0,17.3871,17.3871,17.3732,17.3732,500.0
2010-07-20 10:00:00,25.14,25.22,25.14,25.17,4700.0,17.3802,17.4355,17.3802,17.4009,4700.0
2010-07-20 10:05:00,25.13,25.22,25.12,25.2,3500.0,17.3732,17.4355,17.3663,17.4216,3500.0
2010-07-20 10:10:00,25.21,25.25,25.17,25.19,5500.0,17.4286,17.4562,17.4009,17.4147,5500.0
2010-07-20 10:15:00,25.19,25.24,25.19,25.24,3100.0,17.4147,17.4493,17.4147,17.4493,3100.0
2010-07-20 10:20:00,25.24,25.24,25.2,25.2,1200.0,17.4493,17.4493,17.4216,17.4216,1200.0
2010-07-20 10:25:00,25.21,25.24,25.2,25.21,1200.0,17.4286,17.4493,17.4216,17.4286,1200.0
2010-07-20 10:30:00,25.19,25.19,25.12,25.19,8800.0,17.4147,17.4147,17.3663,17.4147,8800.0
2010-07-20 10:35:00,25.18,25.2,25.16,25.16,2500.0,17.4078,17.4216,17.394,17.394,2500.0
2010-07-20 10:40:00,25.16,25.19,25.14,25.16,900.0,17.394,17.4147,17.3802,17.394,900.0
2010-07-20 10:45:00,25.16,25.16,25.15,25.16,2200.0,17.394,17.394,17.3871,17.394,2200.0
2010-07-20 10:50:00,25.15,25.16,25.13,25.15,2800.0,17.3871,17.394,17.3732,17.3871,2800.0
2010-07-20 10:55:00,25.15,25.15,25.14,25.14,600.0,17.3871,17.3871,17.3802,17.3802,600.0
2010-07-20 11:00:00,25.15,25.21,25.15,25.21,3900.0,17.3871,17.4286,17.3871,17.4286,3900.0
2010-07-20 11:05:00,25.22,25.24,25.17,25.24,5900.0,17.4355,17.4493,17.4009,17.4493,5900.0
2010-07-20 11:10:00,25.26,25.28,25.25,25.25,2600.0,17.4631,17.4769,17.4562,17.4562,2600.0
2010-07-20 11:15:00,25.25,25.27,25.25,25.25,1700.0,17.4562,17.47,17.4562,17.4562,1700.0
2010-07-20 11:20:00,25.27,25.28,25.23,25.24,4300.0,17.47,17.4769,17.4424,17.4493,4300.0
2010-07-20 11:25:00,25.25,25.25,25.22,25.23,800.0,17.4562,17.4562,17.4355,17.4424,800.0
2010-07-20 11:30:00,25.23,25.23,25.21,25.21,2000.0,17.4424,17.4424,17.4286,17.4286,2000.0
2010-07-20 11:35:00,25.21,25.22,25.19,25.21,4200.0,17.4286,17.4355,17.4147,17.4286,4200.0
2010-07-20 11:40:00,25.2,25.22,25.2,25.22,700.0,17.4216,17.4355,17.4216,17.4355,700.0
2010-07-20 11:45:00,25.24,25.28,25.22,25.28,6300.0,17.4493,17.4769,17.4355,17.4769,6300.0
2010-07-20 11:50:00,25.28,25.28,25.26,25.27,6800.0,17.4769,17.4769,17.4631,17.47,6800.0
2010-07-20 11:55:00,25.3,25.33,25.3,25.31,3800.0,17.4908,17.5115,17.4908,17.4977,3800.0
2010-07-20 12:00:00,25.27,25.3,25.27,25.3,1500.0,17.47,17.4908,17.47,17.4908,1500.0
2010-07-20 12:05:00,25.31,25.35,25.31,25.33,15400.0,17.4977,17.5253,17.4977,17.5115,15400.0
2010-07-20 12:10:00,25.32,25.32,25.3,25.3,2200.0,17.5046,17.5046,17.4908,17.4908,2200.0
2010-07-20 12:15:00,25.3,25.3,25.29,25.29,1500.0,17.4908,17.4908,17.4839,17.4839,1500.0
2010-07-20 12:20:00,25.29,25.29,25.29,25.29,0.0,17.4839,17.4839,17.4839,17.4839,0.0
2010-07-20 12:25:00,25.29,25.3,25.29,25.29,1200.0,17.4839,17.4908,17.4839,17.4839,1200.0
2010-07-20 12:30:00,25.3,25.33,25.28,25.31,14800.0,17.4908,17.5115,17.4769,17.4977,14800.0
2010-07-20 12:35:00,25.3,25.31,25.29,25.29,400.0,17.4908,17.4977,17.4839,17.4839,400.0
2010-07-20 12:40:00,25.28,25.31,25.26,25.3,8200.0,17.4769,17.4977,17.4631,17.4908,8200.0
2010-07-20 12:45:00,25.3,25.3,25.3,25.3,200.0,17.4908,17.4908,17.4908,17.4908,200.0
2010-07-20 12:50:00,25.3,25.3,25.3,25.3,200.0,17.4908,17.4908,17.4908,17.4908,200.0
2010-07-20 12:55:00,25.3,25.31,25.29,25.31,700.0,17.4908,17.4977,17.4839,17.4977,700.0
2010-07-20 13:00:00,25.31,25.32,25.31,25.32,1300.0,17.4977,17.5046,17.4977,17.5046,1300.0
2010-07-20 13:05:00,25.31,25.31,25.3,25.31,1500.0,17.4977,17.4977,17.4908,17.4977,1500.0
2010-07-20 13:10:00,25.31,25.31,25.29,25.29,600.0,17.4977,17.4977,17.4839,17.4839,600.0
2010-07-20 13:15:00,25.29,25.3,25.29,25.3,500.0,17.4839,17.4908,17.4839,17.4908,500.0
2010-07-20 13:20:00,25.31,25.34,25.31,25.33,1900.0,17.4977,17.5184,17.4977,17.5115,1900.0
2010-07-20 13:25:00,25.35,25.36,25.33,25.36,1200.0,17.5253,17.5323,17.5115,17.5323,1200.0
2010-07-20 13:30:00,25.37,25.41,25.37,25.41,5100.0,17.5392,17.5668,17.5392,17.5668,5100.0
2010-07-20 13:35:00,25.42,25.47,25.42,25.47,4600.0,17.5737,17.6083,17.5737,17.6083,4600.0
2010-07-20 13:40:00,25.44,25.48,25.44,25.48,1600.0,17.5876,17.6152,17.5876,17.6152,1600.0
2010-07-20 13:45:00,25.45,25.51,25.45,25.51,7700.0,17.5945,17.636,17.5945,17.636,7700.0
2010-07-20 13:50:00,25.49,25.53,25.48,25.53,6500.0,17.6221,17.6498,17.6152,17.6498,6500.0
2010-07-20 13:55:00,25.54,25.55,25.51,25.52,10900.0,17.6567,17.6636,17.636,17.6429,10900.0
2010-07-20 14:00:00,25.54,25.56,25.54,25.55,7200.0,17.6567,17.6705,17.6567,17.6636,7200.0
2010-07-20 14:05:00,25.55,25.58,25.55,25.55,3700.0,17.6636,17.6843,17.6636,17.6636,3700.0
2010-07-20 14:10:00,25.56,25.57,25.56,25.56,4300.0,17.6705,17.6774,17.6705,17.6705,4300.0
2010-07-20 14:15:00,25.57,25.58,25.56,25.56,3100.0,17.6774,17.6843,17.6705,17.6705,3100.0
2010-07-20 14:20:00,25.56,25.56,25.52,25.52,4500.0,17.6705,17.6705,17.6429,17.6429,4500.0
2010-07-20 14:25:00,25.52,25.55,25.51,25.55,4000.0,17.6429,17.6636,17.636,17.6636,4000.0
2010-07-20 14:30:00,25.54,25.58,25.54,25.58,3200.0,17.6567,17.6843,17.6567,17.6843,3200.0
2010-07-20 14:35:00,25.57,25.58,25.53,25.54,3600.0,17.6774,17.6843,17.6498,17.6567,3600.0
2010-07-20 14:40:00,25.54,25.57,25.51,25.56,9100.0,17.6567,17.6774,17.636,17.6705,9100.0
2010-07-20 14:45:00,25.55,25.6,25.55,25.6,6300.0,17.6636,17.6982,17.6636,17.6982,6300.0
2010-07-20 14:50:00,25.6,25.6,25.55,25.55,9300.0,17.6982,17.6982,17.6636,17.6636,9300.0
2010-07-20 14:55:00,25.56,25.57,25.54,25.54,8800.0,17.6705,17.6774,17.6567,17.6567,8800.0
2010-07-20 15:00:00,25.55,25.58,25.55,25.58,12700.0,17.6636,17.6843,17.6636,17.6843,12700.0
2010-07-20 15:05:00,25.57,25.61,25.56,25.6,6500.0,17.6774,17.7051,17.6705,17.6982,6500.0
2010-07-20 15:10:00,25.6,25.65,25.59,25.65,7200.0,17.6982,17.7327,17.6913,17.7327,7200.0
2010-07-20 15:15:00,25.65,25.65,25.63,25.63,2200.0,17.7327,17.7327,17.7189,17.7189,2200.0
2010-07-20 15:20:00,25.64,25.64,25.6,25.64,3900.0,17.7258,17.7258,17.6982,17.7258,3900.0
2010-07-20 15:25:00,25.64,25.68,25.62,25.67,6000.0,17.7258,17.7535,17.712,17.7466,6000.0
2010-07-20 15:30:00,25.68,25.73,25.68,25.71,4700.0,17.7535,17.788,17.7535,17.7742,4700.0
2010-07-20 15:35:00,25.71,25.71,25.68,25.68,7500.0,17.7742,17.7742,17.7535,17.7535,7500.0
2010-07-20 15:40:00,25.68,25.68,25.64,25.67,10400.0,17.7535,17.7535,17.7258,17.7466,10400.0
2010-07-20 15:45:00,25.67,25.75,25.67,25.75,10800.0,17.7466,17.8019,17.7466,17.8019,10800.0
2010-07-20 15:50:00,25.75,25.77,25.73,25.73,11600.0,17.8019,17.8157,17.788,17.788,11600.0
2010-07-20 15:55:00,25.73,25.77,25.73,25.75,20900.0,17.788,17.8157,17.788,17.8019,20900.0
2010-07-21 09:30:00,25.84,25.84,25.7,25.79,4700.0,17.8641,17.8641,17.7673,17.8295,4700.0
2010-07-21 09:35:00,25.72,25.72,25.71,25.71,600.0,17.7811,17.7811,17.7742,17.7742,600.0
2010-07-21 09:40:00,25.7,25.76,25.67,25.75,6500.0,17.7673,17.8088,17.7466,17.8019,6500.0
2010-07-21 09:45:00,25.72,25.72,25.7,25.71,1600.0,17.7811,17.7811,17.7673,17.7742,1600.0
2010-07-21 09:50:00,25.71,25.71,25.59,25.7,5500.0,17.7742,17.7742,17.6913,17.7673,5500.0
2010-07-21 09:55:00,25.7,25.7,25.67,25.67,1100.0,17.7673,17.7673,17.7466,17.7466,1100.0
2010-07-21 10:00:00,25.69,25.69,25.63,25.65,2300.0,17.7604,17.7604,17.7189,17.7327,2300.0
2010-07-21 10:05:00,25.65,25.65,25.61,25.62,1200.0,17.7327,17.7327,17.7051,17.712,1200.0
2010-07-21 10:10:00,25.63,25.66,25.63,25.66,1100.0,17.7189,17.7397,17.7189,17.7397,1100.0
2010-07-21 10:15:00,25.67,25.68,25.63,25.67,6200.0,17.7466,17.7535,17.7189,17.7466,6200.0
2010-07-21 10:20:00,25.65,25.67,25.65,25.67,1400.0,17.7327,17.7466,17.7327,17.7466,1400.0
2010-07-21 10:25:00,25.68,25.71,25.68,25.69,1600.0,17.7535,17.7742,17.7535,17.7604,1600.0
2010-07-21 10:30:00,25.7,25.71,25.69,25.7,800.0,17.7673,17.7742,17.7604,17.7673,800.0
2010-07-21 10:35:00,25.69,25.7,25.69,25.7,800.0,17.7604,17.7673,17.7604,17.7673,800.0
2010-07-21 10:40:00,25.69,25.7,25.66,25.69,1800.0,17.7604,17.7673,17.7397,17.7604,1800.0
2010-07-21 10:45:00,25.68,25.7,25.68,25.7,900.0,17.7535,17.7673,17.7535,17.7673,900.0
2010-07-21 10:50:00,25.71,25.71,25.69,25.69,800.0,17.7742,17.7742,17.7604,17.7604,800.0
2010-07-21 10:55:00,25.69,25.69,25.64,25.65,3300.0,17.7604,17.7604,17.7258,17.7327,3300.0
2010-07-21 11:00:00,25.68,25.7,25.63,25.68,13600.0,17.7535,17.7673,17.7189,17.7535,13600.0
2010-07-21 11:05:00,25.67,25.67,25.61,25.61,2700.0,17.7466,17.7466,17.7051,17.7051,2700.0
2010-07-21 11:10:00,25.6,25.6,25.58,25.59,1600.0,17.6982,17.6982,17.6843,17.6913,1600.0
2010-07-21 11:15:00,25.6,25.6,25.58,25.58,4100.0,17.6982,17.6982,17.6843,17.6843,4100.0
2010-07-21 11:20:00,25.55,25.61,25.55,25.6,23600.0,17.6636,17.7051,17.6636,17.6982,23600.0
2010-07-21 11:25:00,25.61,25.61,25.6,25.6,200.0,17.7051,17.7051,17.6982,17.6982,200.0
2010-07-21 11:30:00,25.59,25.61,25.55,25.57,10200.0,17.6913,17.7051,17.6636,17.6774,10200.0
2010-07-21 11:35:00,25.57,25.61,25.56,25.59,8700.0,17.6774,17.7051,17.6705,17.6913,8700.0
2010-07-21 11:40:00,25.59,25.62,25.57,25.58,6000.0,17.6913,17.712,17.6774,17.6843,6000.0
2010-07-21 11:45:00,25.57,25.57,25.56,25.57,1500.0,17.6774,17.6774,17.6705,17.6774,1500.0
2010-07-21 11:50:00,25.56,25.6,25.55,25.58,10100.0,17.6705,17.6982,17.6636,17.6843,10100.0
2010-07-21 11:55:00,25.59,25.59,25.59,25.59,1000.0,17.6913,17.6913,17.6913,17.6913,1000.0
2010-07-21 12:00:00,25.61,25.64,25.59,25.6,6700.0,17.7051,17.7258,17.6913,17.6982,6700.0
2010-07-21 12:05:00,25.6,25.6,25.55,25.57,3700.0,17.6982,17.6982,17.6636,17.6774,3700.0
2010-07-21 12:10:00,25.56,25.63,25.56,25.59,6800.0,17.6705,17.7189,17.6705,17.6913,6800.0
2010-07-21 12:15:00,25.59,25.6,25.58,25.6,5800.0,17.6913,17.6982,17.6843,17.6982,5800.0
2010-07-21 12:20:00,25.6,25.62,25.59,25.6,2800.0,17.6982,17.712,17.6913,17.6982,2800.0
2010-07-21 12:25:00,25.61,25.61,25.58,25.58,900.0,17.7051,17.7051,17.6843,17.6843,900.0
2010-07-21 12:30:00,25.59,25.62,25.58,25.6,10900.0,17.6913,17.712,17.6843,17.6982,10900.0
2010-07-21 12:35:00,25.62,25.68,25.62,25.64,3800.0,17.712,17.7535,17.712,17.7258,3800.0
2010-07-21 12:40:00,25.63,25.65,25.61,25.63,13000.0,17.7189,17.7327,17.7051,17.7189,13000.0
2010-07-21 12:45:00,25.63,25.65,25.63,25.65,1700.0,17.7189,17.7327,17.7189,17.7327,1700.0
2010-07-21 12:50:00,25.66,25.67,25.62,25.67,17500.0,17.7397,17.7466,17.712,17.7466,17500.0
2010-07-21 12:55:00,25.67,25.67,25.64,25.64,1600.0,17.7466,17.7466,17.7258,17.7258,1600.0
2010-07-21 13:00:00,25.64,25.67,25.63,25.66,7200.0,17.7258,17.7466,17.7189,17.7397,7200.0
2010-07-21 13:05:00,25.67,25.67,25.67,25.67,200.0,17.7466,17.7466,17.7466,17.7466,200.0
2010-07-21 13:10:00,25.66,25.67,25.65,25.67,1700.0,17.7397,17.7466,17.7327,17.7466,1700.0
2010-07-21 13:15:00,25.66,25.66,25.66,25.66,500.0,17.7397,17.7397,17.7397,17.7397,500.0
2010-07-21 13:20:00,25.63,25.7,25.63,25.7,4300.0,17.7189,17.7673,17.7189,17.7673,4300.0
2010-07-21 13:25:00,25.69,25.69,25.65,25.69,5800.0,17.7604,17.7604,17.7327,17.7604,5800.0
2010-07-21 13:30:00,25.7,25.71,25.69,25.71,1000.0,17.7673,17.7742,17.7604,17.7742,1000.0
2010-07-21 13:35:00,25.73,25.73,25.71,25.71,900.0,17.788,17.788,17.7742,17.7742,900.0
2010-07-21 13:40:00,25.71,25.74,25.67,25.71,10500.0,17.7742,17.795,17.7466,17.7742,10500.0
2010-07-21 13:45:00,25.7,25.71,25.68,25.68,1400.0,17.7673,17.7742,17.7535,17.7535,1400.0
2010-07-21 13:50:00,25.69,25.71,25.69,25.71,900.0,17.7604,17.7742,17.7604,17.7742,900.0
2010-07-21 13:55:00,25.73,25.74,25.7,25.71,2000.0,17.788,17.795,17.7673,17.7742,2000.0
2010-07-21 14:00:00,25.7,25.7,25.6,25.64,3300.0,17.7673,17.7673,17.6982,17.7258,3300.0
2010-07-21 14:05:00,25.63,25.63,25.61,25.61,1500.0,17.7189,17.7189,17.7051,17.7051,1500.0
2010-07-21 14:10:00,25.61,25.61,25.43,25.46,5500.0,17.7051,17.7051,17.5806,17.6014,5500.0
2010-07-21 14:15:00,25.47,25.47,25.44,25.47,3400.0,17.6083,17.6083,17.5876,17.6083,3400.0
2010-07-21 14:20:00,25.47,25.47,25.45,25.45,2900.0,17.6083,17.6083,17.5945,17.5945,2900.0
2010-07-21 14:25:00,25.46,25.46,25.45,25.46,2500.0,17.6014,17.6014,17.5945,17.6014,2500.0
2010-07-21 14:30:00,25.46,25.46,25.39,25.4,5900.0,17.6014,17.6014,17.553,17.5599,5900.0
2010-07-21 14:35:00,25.4,25.43,25.4,25.43,6400.0,17.5599,17.5806,17.5599,17.5806,6400.0
2010-07-21 14:40:00,25.42,25.43,25.39,25.41,9900.0,17.5737,17.5806,17.553,17.5668,9900.0
2010-07-21 14:45:00,25.42,25.42,25.38,25.4,5500.0,17.5737,17.5737,17.5461,17.5599,5500.0
2010-07-21 14:50:00,25.39,25.39,25.34,25.35,2100.0,17.553,17.553,17.5184,17.5253,2100.0
2010-07-21 14:55:00,25.34,25.34,25.27,25.28,1200.0,17.5184,17.5184,17.47,17.4769,1200.0
2010-07-21 15:00:00,25.29,25.34,25.29,25.34,4700.0,17.4839,17.5184,17.4839,17.5184,4700.0
2010-07-21 15:05:00,25.34,25.36,25.31,25.35,12900.0,17.5184,17.5323,17.4977,17.5253,12900.0
2010-07-21 15:10:00,25.35,25.39,25.35,25.39,11600.0,17.5253,17.553,17.5253,17.553,11600.0
2010-07-21 15:15:00,25.4,25.41,25.35,25.36,5400.0,17.5599,17.5668,17.5253,17.5323,5400.0
2010-07-21 15:20:00,25.35,25.42,25.35,25.42,9300.0,17.5253,17.5737,17.5253,17.5737,9300.0
2010-07-21 15:25:00,25.4,25.41,25.38,25.4,3000.0,17.5599,17.5668,17.5461,17.5599,3000.0
2010-07-21 15:30:00,25.39,25.44,25.38,25.41,8600.0,17.553,17.5876,17.5461,17.5668,8600.0
2010-07-21 15:35:00,25.42,25.44,25.39,25.39,4800.0,17.5737,17.5876,17.553,17.553,4800.0
2010-07-21 15:40:00,25.39,25.39,25.35,25.38,8600.0,17.553,17.553,17.5253,17.5461,8600.0
2010-07-21 15:45:00,25.38,25.39,25.35,25.39,18400.0,17.5461,17.553,17.5253,17.553,18400.0
2010-07-21 15:50:00,25.38,25.4,25.35,25.35,14200.0,17.5461,17.5599,17.5253,17.5253,14200.0
2010-07-21 15:55:00,25.36,25.36,25.31,25.32,33100.0,17.5323,17.5323,17.4977,17.5046,33100.0
2010-07-22 09:30:00,25.54,25.55,25.52,25.54,1500.0,17.6567,17.6636,17.6429,17.6567,1500.0
2010-07-22 09:35:00,25.56,25.63,25.56,25.59,5500.0,17.6705,17.7189,17.6705,17.6913,5500.0
2010-07-22 09:40:00,25.64,25.71,25.63,25.71,17900.0,17.7258,17.7742,17.7189,17.7742,17900.0
2010-07-22 09:45:00,25.73,25.73,25.67,25.67,10900.0,17.788,17.788,17.7466,17.7466,10900.0
2010-07-22 09:50:00,25.68,25.73,25.67,25.7,10300.0,17.7535,17.788,17.7466,17.7673,10300.0
2010-07-22 09:55:00,25.73,25.73,25.7,25.71,1900.0,17.788,17.788,17.7673,17.7742,1900.0
2010-07-22 10:00:00,25.71,25.81,25.65,25.8,34700.0,17.7742,17.8434,17.7327,17.8364,34700.0
2010-07-22 10:05:00,25.8,25.81,25.68,25.68,26600.0,17.8364,17.8434,17.7535,17.7535,26600.0
2010-07-22 10:10:00,25.69,25.8,25.67,25.8,5200.0,17.7604,17.8364,17.7466,17.8364,5200.0
2010-07-22 10:15:00,25.8,25.81,25.78,25.78,10400.0,17.8364,17.8434,17.8226,17.8226,10400.0
2010-07-22 10:20:00,25.77,25.8,25.76,25.79,4500.0,17.8157,17.8364,17.8088,17.8295,4500.0
2010-07-22 10:25:00,25.78,25.79,25.76,25.77,2500.0,17.8226,17.8295,17.8088,17.8157,2500.0
2010-07-22 10:30:00,25.76,25.78,25.75,25.77,1300.0,17.8088,17.8226,17.8019,17.8157,1300.0
2010-07-22 10:35:00,25.78,25.79,25.75,25.75,3000.0,17.8226,17.8295,17.8019,17.8019,3000.0
2010-07-22 10:40:00,25.77,25.79,25.76,25.79,2600.0,17.8157,17.8295,17.8088,17.8295,2600.0
2010-07-22 10:45:00,25.79,25.8,25.78,25.8,3100.0,17.8295,17.8364,17.8226,17.8364,3100.0
2010-07-22 10:50:00,25.78,25.79,25.74,25.77,3600.0,17.8226,17.8295,17.795,17.8157,3600.0
2010-07-22 10:55:00,25.76,25.76,25.73,25.73,1600.0,17.8088,17.8088,17.788,17.788,1600.0
2010-07-22 11:00:00,25.71,25.73,25.71,25.72,2100.0,17.7742,17.788,17.7742,17.7811,2100.0
2010-07-22 11:05:00,25.71,25.71,25.67,25.68,5900.0,17.7742,17.7742,17.7466,17.7535,5900.0
2010-07-22 11:10:00,25.68,25.69,25.65,25.66,7400.0,17.7535,17.7604,17.7327,17.7397,7400.0
2010-07-22 11:15:00,25.67,25.68,25.66,25.68,800.0,17.7466,17.7535,17.7397,17.7535,800.0
2010-07-22 11:20:00,25.67,25.68,25.67,25.68,1500.0,17.7466,17.7535,17.7466,17.7535,1500.0
2010-07-22 11:25:00,25.68,25.68,25.67,25.67,1400.0,17.7535,17.7535,17.7466,17.7466,1400.0
2010-07-22 11:30:00,25.67,25.68,25.65,25.65,1300.0,17.7466,17.7535,17.7327,17.7327,1300.0
2010-07-22 11:35:00,25.66,25.66,25.63,25.63,1300.0,17.7397,17.7397,17.7189,17.7189,1300.0
2010-07-22 11:40:00,25.64,25.69,25.64,25.67,2300.0,17.7258,17.7604,17.7258,17.7466,2300.0
2010-07-22 11:45:00,25.67,25.68,25.64,25.65,1900.0,17.7466,17.7535,17.7258,17.7327,1900.0
2010-07-22 11:50:00,25.65,25.66,25.64,25.66,1000.0,17.7327,17.7397,17.7258,17.7397,1000.0
2010-07-22 11:55:00,25.67,25.68,25.67,25.68,1300.0,17.7466,17.7535,17.7466,17.7535,1300.0
2010-07-22 12:00:00,25.67,25.68,25.67,25.67,2900.0,17.7466,17.7535,17.7466,17.7466,2900.0
2010-07-22 12:05:00,25.67,25.67,25.66,25.66,900.0,17.7466,17.7466,17.7397,17.7397,900.0
2010-07-22 12:10:00,25.67,25.67,25.62,25.63,2300.0,17.7466,17.7466,17.712,17.7189,2300.0
2010-07-22 12:15:00,25.64,25.66,25.64,25.66,400.0,17.7258,17.7397,17.7258,17.7397,400.0
2010-07-22 12:20:00,25.65,25.65,25.61,25.63,1200.0,17.7327,17.7327,17.7051,17.7189,1200.0
2010-07-22 12:25:00,25.64,25.65,25.63,25.63,900.0,17.7258,17.7327,17.7189,17.7189,900.0
2010-07-22 12:30:00,25.63,25.64,25.6,25.63,6500.0,17.7189,17.7258,17.6982,17.7189,6500.0
2010-07-22 12:35:00,25.63,25.66,25.63,25.66,1600.0,17.7189,17.7397,17.7189,17.7397,1600.0
2010-07-22 12:40:00,25.65,25.65,25.62,25.63,13200.0,17.7327,17.7327,17.712,17.7189,13200.0
2010-07-22 12:45:00,25.64,25.66,25.64,25.65,1500.0,17.7258,17.7397,17.7258,17.7327,1500.0
2010-07-22 12:50:00,25.64,25.64,25.63,25.63,2300.0,17.7258,17.7258,17.7189,17.7189,2300.0
2010-07-22 12:55:00,25.64,25.68,25.64,25.64,11700.0,17.7258,17.7535,17.7258,17.7258,11700.0
2010-07-22 13:00:00,25.64,25.66,25.64,25.66,2800.0,17.7258,17.7397,17.7258,17.7397,2800.0
2010-07-22 13:05:00,25.66,25.68,25.64,25.66,20800.0,17.7397,17.7535,17.7258,17.7397,20800.0
2010-07-22 13:10:00,25.66,25.66,25.65,25.66,5500.0,17.7397,17.7397,17.7327,17.7397,5500.0
2010-07-22 13:15:00,25.66,25.67,25.66,25.67,2400.0,17.7397,17.7466,17.7397,17.7466,2400.0
2010-07-22 13:20:00,25.68,25.68,25.68,25.68,600.0,17.7535,17.7535,17.7535,17.7535,600.0
2010-07-22 13:25:00,25.67,25.68,25.66,25.66,6000.0,17.7466,17.7535,17.7397,17.7397,6000.0
2010-07-22 13:30:00,25.66,25.69,25.66,25.69,2300.0,17.7397,17.7604,17.7397,17.7604,2300.0
2010-07-22 13:35:00,25.69,25.69,25.68,25.69,1200.0,17.7604,17.7604,17.7535,17.7604,1200.0
2010-07-22 13:40:00,25.68,25.69,25.68,25.69,400.0,17.7535,17.7604,17.7535,17.7604,400.0
2010-07-22 13:45:00,25.68,25.69,25.68,25.69,2800.0,17.7535,17.7604,17.7535,17.7604,2800.0
2010-07-22 13:50:00,25.69,25.71,25.67,25.68,9600.0,17.7604,17.7742,17.7466,17.7535,9600.0
2010-07-22 13:55:00,25.68,25.69,25.66,25.69,3500.0,17.7535,17.7604,17.7397,17.7604,3500.0
2010-07-22 14:00:00,25.69,25.69,25.66,25.68,6700.0,17.7604,17.7604,17.7397,17.7535,6700.0
2010-07-22 14:05:00,25.68,25.68,25.67,25.67,1500.0,17.7535,17.7535,17.7466,17.7466,1500.0
2010-07-22 14:10:00,25.68,25.68,25.67,25.67,600.0,17.7535,17.7535,17.7466,17.7466,600.0
2010-07-22 14:15:00,25.67,25.68,25.65,25.66,8600.0,17.7466,17.7535,17.7327,17.7397,8600.0
2010-07-22 14:20:00,25.67,25.68,25.67,25.67,5100.0,17.7466,17.7535,17.7466,17.7466,5100.0
2010-07-22 14:25:00,25.68,25.69,25.67,25.69,18300.0,17.7535,17.7604,17.7466,17.7604,18300.0
2010-07-22 14:30:00,25.69,25.69,25.67,25.68,5000.0,17.7604,17.7604,17.7466,17.7535,5000.0
2010-07-22 14:35:00,25.68,25.69,25.67,25.68,5800.0,17.7535,17.7604,17.7466,17.7535,5800.0
2010-07-22 14:40:00,25.67,25.68,25.67,25.68,10600.0,17.7466,17.7535,17.7466,17.7535,10600.0
2010-07-22 14:45:00,25.68,25.68,25.67,25.68,7300.0,17.7535,17.7535,17.7466,17.7535,7300.0
2010-07-22 14:50:00,25.67,25.68,25.67,25.68,4400.0,17.7466,17.7535,17.7466,17.7535,4400.0
2010-07-22 14:55:00,25.68,25.7,25.68,25.69,9800.0,17.7535,17.7673,17.7535,17.7604,9800.0
2010-07-22 15:00:00,25.69,25.69,25.68,25.69,4300.0,17.7604,17.7604,17.7535,17.7604,4300.0
2010-07-22 15:05:00,25.69,25.69,25.67,25.68,7000.0,17.7604,17.7604,17.7466,17.7535,7000.0
2010-07-22 15:10:00,25.67,25.69,25.64,25.67,27000.0,17.7466,17.7604,17.7258,17.7466,27000.0
2010-07-22 15:15:00,25.67,25.69,25.67,25.69,12100.0,17.7466,17.7604,17.7466,17.7604,12100.0
2010-07-22 15:20:00,25.69,25.69,25.68,25.68,10400.0,17.7604,17.7604,17.7535,17.7535,10400.0
2010-07-22 15:25:00,25.68,25.69,25.66,25.68,25400.0,17.7535,17.7604,17.7397,17.7535,25400.0
2010-07-22 15:30:00,25.68,25.69,25.67,25.69,10100.0,17.7535,17.7604,17.7466,17.7604,10100.0
2010-07-22 15:35:00,25.69,25.69,25.63,25.68,18200.0,17.7604,17.7604,17.7189,17.7535,18200.0
2010-07-22 15:40:00,25.67,25.74,25.67,25.73,16400.0,17.7466,17.795,17.7466,17.788,16400.0
2010-07-22 15:45:00,25.73,25.8,25.73,25.75,27400.0,17.788,17.8364,17.788,17.8019,27400.0
2010-07-22 15:50:00,25.76,25.8,25.76,25.8,17400.0,17.8088,17.8364,17.8088,17.8364,17400.0
2010-07-22 15:55:00,25.8,25.8,25.77,25.79,33300.0,17.8364,17.8364,17.8157,17.8295,33300.0
2010-07-23 09:30:00,25.72,25.74,25.62,25.7,3300.0,17.7811,17.795,17.712,17.7673,3300.0
2010-07-23 09:35:00,25.69,25.76,25.69,25.76,3100.0,17.7604,17.8088,17.7604,17.8088,3100.0
2010-07-23 09:40:00,25.73,25.77,25.73,25.77,2600.0,17.788,17.8157,17.788,17.8157,2600.0
2010-07-23 09:45:00,25.77,25.79,25.72,25.78,8000.0,17.8157,17.8295,17.7811,17.8226,8000.0
2010-07-23 09:50:00,25.78,25.79,25.72,25.76,4100.0,17.8226,17.8295,17.7811,17.8088,4100.0
2010-07-23 09:55:00,25.79,25.79,25.68,25.71,2300.0,17.8295,17.8295,17.7535,17.7742,2300.0
2010-07-23 10:00:00,25.7,25.78,25.7,25.78,1800.0,17.7673,17.8226,17.7673,17.8226,1800.0
2010-07-23 10:05:00,25.78,25.8,25.78,25.79,4400.0,17.8226,17.8364,17.8226,17.8295,4400.0
2010-07-23 10:10:00,25.8,25.81,25.78,25.78,10000.0,17.8364,17.8434,17.8226,17.8226,10000.0
2010-07-23 10:15:00,25.78,25.78,25.74,25.76,6700.0,17.8226,17.8226,17.795,17.8088,6700.0
2010-07-23 10:20:00,25.78,25.79,25.74,25.78,3300.0,17.8226,17.8295,17.795,17.8226,3300.0
2010-07-23 10:25:00,25.79,25.81,25.79,25.8,8600.0,17.8295,17.8434,17.8295,17.8364,8600.0
2010-07-23 10:30:00,25.8,25.81,25.79,25.79,13600.0,17.8364,17.8434,17.8295,17.8295,13600.0
2010-07-23 10:35:00,25.79,25.79,25.77,25.78,1600.0,17.8295,17.8295,17.8157,17.8226,1600.0
2010-07-23 10:40:00,25.78,25.8,25.78,25.78,4600.0,17.8226,17.8364,17.8226,17.8226,4600.0
2010-07-23 10:45:00,25.79,25.8,25.78,25.79,3700.0,17.8295,17.8364,17.8226,17.8295,3700.0
2010-07-23 10:50:00,25.78,25.78,25.76,25.77,2900.0,17.8226,17.8226,17.8088,17.8157,2900.0
2010-07-23 10:55:00,25.76,25.77,25.74,25.74,1300.0,17.8088,17.8157,17.795,17.795,1300.0
2010-07-23 11:00:00,25.73,25.79,25.73,25.76,8700.0,17.788,17.8295,17.788,17.8088,8700.0
2010-07-23 11:05:00,25.77,25.77,25.75,25.76,3300.0,17.8157,17.8157,17.8019,17.8088,3300.0
2010-07-23 11:10:00,25.77,25.77,25.72,25.73,3800.0,17.8157,17.8157,17.7811,17.788,3800.0
2010-07-23 11:15:00,25.73,25.77,25.73,25.75,5800.0,17.788,17.8157,17.788,17.8019,5800.0
2010-07-23 11:20:00,25.75,25.77,25.73,25.77,19400.0,17.8019,17.8157,17.788,17.8157,19400.0
2010-07-23 11:25:00,25.76,25.79,25.76,25.79,1300.0,17.8088,17.8295,17.8088,17.8295,1300.0
2010-07-23 11:30:00,25.79,25.8,25.77,25.8,13300.0,17.8295,17.8364,17.8157,17.8364,13300.0
2010-07-23 11:35:00,25.8,25.8,25.8,25.8,1600.0,17.8364,17.8364,17.8364,17.8364,1600.0
2010-07-23 11:40:00,25.8,25.8,25.78,25.78,2600.0,17.8364,17.8364,17.8226,17.8226,2600.0
2010-07-23 11:45:00,25.79,25.81,25.78,25.8,6600.0,17.8295,17.8434,17.8226,17.8364,6600.0
2010-07-23 11:50:00,25.8,25.8,25.79,25.8,2400.0,17.8364,17.8364,17.8295,17.8364,2400.0
2010-07-23 11:55:00,25.8,25.81,25.77,25.79,8700.0,17.8364,17.8434,17.8157,17.8295,8700.0
2010-07-23 12:00:00,25.8,25.82,25.73,25.75,13500.0,17.8364,17.8503,17.788,17.8019,13500.0
2010-07-23 12:05:00,25.76,25.79,25.71,25.73,22700.0,17.8088,17.8295,17.7742,17.788,22700.0
2010-07-23 12:10:00,25.72,25.73,25.67,25.73,3700.0,17.7811,17.788,17.7466,17.788,3700.0
2010-07-23 12:15:00,25.73,25.74,25.73,25.74,20400.0,17.788,17.795,17.788,17.795,20400.0
2010-07-23 12:20:00,25.74,25.76,25.74,25.76,31200.0,17.795,17.8088,17.795,17.8088,31200.0
2010-07-23 12:25:00,25.77,25.78,25.67,25.7,20600.0,17.8157,17.8226,17.7466,17.7673,20600.0
2010-07-23 12:30:00,25.71,25.71,25.64,25.66,40000.0,17.7742,17.7742,17.7258,17.7397,40000.0
2010-07-23 12:35:00,25.65,25.66,25.63,25.66,6800.0,17.7327,17.7397,17.7189,17.7397,6800.0
2010-07-23 12:40:00,25.65,25.66,25.65,25.65,5900.0,17.7327,17.7397,17.7327,17.7327,5900.0
2010-07-23 12:45:00,25.65,25.65,25.65,25.65,900.0,17.7327,17.7327,17.7327,17.7327,900.0
2010-07-23 12:50:00,25.66,25.69,25.66,25.69,5700.0,17.7397,17.7604,17.7397,17.7604,5700.0
2010-07-23 12:55:00,25.69,25.7,25.68,25.7,5800.0,17.7604,17.7673,17.7535,17.7673,5800.0
2010-07-23 13:00:00,25.7,25.71,25.7,25.7,1900.0,17.7673,17.7742,17.7673,17.7673,1900.0
2010-07-23 13:05:00,25.69,25.69,25.68,25.68,4000.0,17.7604,17.7604,17.7535,17.7535,4000.0
2010-07-23 13:10:00,25.69,25.71,25.69,25.71,6200.0,17.7604,17.7742,17.7604,17.7742,6200.0
2010-07-23 13:15:00,25.71,25.74,25.7,25.74,1800.0,17.7742,17.795,17.7673,17.795,1800.0
2010-07-23 13:20:00,25.74,25.74,25.73,25.74,7100.0,17.795,17.795,17.788,17.795,7100.0
2010-07-23 13:25:00,25.74,25.78,25.74,25.75,17800.0,17.795,17.8226,17.795,17.8019,17800.0
2010-07-23 13:30:00,25.77,25.79,25.75,25.77,5500.0,17.8157,17.8295,17.8019,17.8157,5500.0
2010-07-23 13:35:00,25.78,25.79,25.78,25.79,1200.0,17.8226,17.8295,17.8226,17.8295,1200.0
2010-07-23 13:40:00,25.79,25.79,25.76,25.77,3300.0,17.8295,17.8295,17.8088,17.8157,3300.0
2010-07-23 13:45:00,25.76,25.76,25.76,25.76,1000.0,17.8088,17.8088,17.8088,17.8088,1000.0
2010-07-23 13:50:00,25.77,25.78,25.76,25.78,1200.0,17.8157,17.8226,17.8088,17.8226,1200.0
2010-07-23 13:55:00,25.77,25.78,25.74,25.74,4300.0,17.8157,17.8226,17.795,17.795,4300.0
2010-07-23 14:00:00,25.74,25.79,25.74,25.79,28600.0,17.795,17.8295,17.795,17.8295,28600.0
2010-07-23 14:05:00,25.78,25.79,25.78,25.79,4700.0,17.8226,17.8295,17.8226,17.8295,4700.0
2010-07-23 14:10:00,25.79,25.8,25.79,25.79,6300.0,17.8295,17.8364,17.8295,17.8295,6300.0
2010-07-23 14:15:00,25.79,25.79,25.78,25.79,4700.0,17.8295,17.8295,17.8226,17.8295,4700.0
2010-07-23 14:20:00,25.78,25.78,25.77,25.77,3900.0,17.8226,17.8226,17.8157,17.8157,3900.0
2010-07-23 14:25:00,25.75,25.78,25.74,25.78,3000.0,17.8019,17.8226,17.795,17.8226,3000.0
2010-07-23 14:30:00,25.78,25.79,25.77,25.79,3700.0,17.8226,17.8295,17.8157,17.8295,3700.0
2010-07-23 14:35:00,25.79,25.79,25.78,25.79,2600.0,17.8295,17.8295,17.8226,17.8295,2600.0
2010-07-23 14:40:00,25.79,25.79,25.79,25.79,4300.0,17.8295,17.8295,17.8295,17.8295,4300.0
2010-07-23 14:45:00,25.79,25.8,25.79,25.8,6000.0,17.8295,17.8364,17.8295,17.8364,6000.0
2010-07-23 14:50:00,25.8,25.8,25.8,25.8,10200.0,17.8364,17.8364,17.8364,17.8364,10200.0
2010-07-23 14:55:00,25.81,25.81,25.78,25.79,11300.0,17.8434,17.8434,17.8226,17.8295,11300.0
2010-07-23 15:00:00,25.79,25.8,25.79,25.79,5100.0,17.8295,17.8364,17.8295,17.8295,5100.0
2010-07-23 15:05:00,25.8,25.8,25.79,25.8,4100.0,17.8364,17.8364,17.8295,17.8364,4100.0
2010-07-23 15:10:00,25.8,25.8,25.79,25.8,6400.0,17.8364,17.8364,17.8295,17.8364,6400.0
2010-07-23 15:15:00,25.8,25.8,25.8,25.8,3000.0,17.8364,17.8364,17.8364,17.8364,3000.0
2010-07-23 15:20:00,25.8,25.81,25.8,25.81,7400.0,17.8364,17.8434,17.8364,17.8434,7400.0
2010-07-23 15:25:00,25.81,25.81,25.78,25.78,6400.0,17.8434,17.8434,17.8226,17.8226,6400.0
2010-07-23 15:30:00,25.79,25.79,25.79,25.79,11100.0,17.8295,17.8295,17.8295,17.8295,11100.0
2010-07-23 15:35:00,25.79,25.81,25.75,25.77,17300.0,17.8295,17.8434,17.8019,17.8157,17300.0
2010-07-23 15:40:00,25.77,25.77,25.71,25.74,9300.0,17.8157,17.8157,17.7742,17.795,9300.0
2010-07-23 15:45:00,25.76,25.8,25.75,25.76,9300.0,17.8088,17.8364,17.8019,17.8088,9300.0
2010-07-23 15:50:00,25.76,25.79,25.76,25.78,10100.0,17.8088,17.8295,17.8088,17.8226,10100.0
2010-07-23 15:55:00,25.78,25.81,25.78,25.8,16800.0,17.8226,17.8434,17.8226,17.8364,16800.0
2010-07-26 09:30:00,25.9,25.9,25.81,25.86,2800.0,17.9056,17.9056,17.8434,17.8779,2800.0
2010-07-26 09:35:00,25.88,25.9,25.86,25.9,3300.0,17.8917,17.9056,17.8779,17.9056,3300.0
2010-07-26 09:40:00,25.89,25.9,25.82,25.85,14200.0,17.8987,17.9056,17.8503,17.871,14200.0
2010-07-26 09:45:00,25.84,25.88,25.84,25.88,3800.0,17.8641,17.8917,17.8641,17.8917,3800.0
2010-07-26 09:50:00,25.88,25.95,25.86,25.95,4200.0,17.8917,17.9401,17.8779,17.9401,4200.0
2010-07-26 09:55:00,25.96,25.97,25.93,25.95,4000.0,17.9471,17.954,17.9263,17.9401,4000.0
2010-07-26 10:00:00,25.97,26.0,25.92,25.99,21200.0,17.954,17.9747,17.9194,17.9678,21200.0
2010-07-26 10:05:00,25.97,25.99,25.97,25.99,1200.0,17.954,17.9678,17.954,17.9678,1200.0
2010-07-26 10:10:00,25.99,26.11,25.99,26.11,16000.0,17.9678,18.0508,17.9678,18.0508,16000.0
2010-07-26 10:15:00,26.12,26.15,26.12,26.15,2800.0,18.0577,18.0784,18.0577,18.0784,2800.0
2010-07-26 10:20:00,26.15,26.16,26.09,26.1,11000.0,18.0784,18.0853,18.0369,18.0438,11000.0
2010-07-26 10:25:00,26.11,26.12,26.11,26.11,2000.0,18.0508,18.0577,18.0508,18.0508,2000.0
2010-07-26 10:30:00,26.11,26.12,26.08,26.09,3600.0,18.0508,18.0577,18.03,18.0369,3600.0
2010-07-26 10:35:00,26.11,26.16,26.11,26.16,2300.0,18.0508,18.0853,18.0508,18.0853,2300.0
2010-07-26 10:40:00,26.16,26.19,26.16,26.18,2100.0,18.0853,18.1061,18.0853,18.0991,2100.0
2010-07-26 10:45:00,26.17,26.17,26.12,26.17,4300.0,18.0922,18.0922,18.0577,18.0922,4300.0
2010-07-26 10:50:00,26.18,26.19,26.18,26.19,1600.0,18.0991,18.1061,18.0991,18.1061,1600.0
2010-07-26 10:55:00,26.22,26.22,26.22,26.22,500.0,18.1268,18.1268,18.1268,18.1268,500.0
2010-07-26 11:00:00,26.23,26.23,26.22,26.22,2700.0,18.1337,18.1337,18.1268,18.1268,2700.0
2010-07-26 11:05:00,26.21,26.21,26.21,26.21,2100.0,18.1199,18.1199,18.1199,18.1199,2100.0
2010-07-26 11:10:00,26.21,26.23,26.21,26.23,1900.0,18.1199,18.1337,18.1199,18.1337,1900.0
2010-07-26 11:15:00,26.24,26.25,26.23,26.25,2700.0,18.1406,18.1475,18.1337,18.1475,2700.0
2010-07-26 11:20:00,26.25,26.25,26.23,26.23,3500.0,18.1475,18.1475,18.1337,18.1337,3500.0
2010-07-26 11:25:00,26.24,26.25,26.24,26.24,2500.0,18.1406,18.1475,18.1406,18.1406,2500.0
2010-07-26 11:30:00,26.24,26.25,26.24,26.25,500.0,18.1406,18.1475,18.1406,18.1475,500.0
2010-07-26 11:35:00,26.24,26.25,26.22,26.24,4900.0,18.1406,18.1475,18.1268,18.1406,4900.0
2010-07-26 11:40:00,26.24,26.24,26.22,26.24,8700.0,18.1406,18.1406,18.1268,18.1406,8700.0
2010-07-26 11:45:00,26.24,26.25,26.24,26.25,1500.0,18.1406,18.1475,18.1406,18.1475,1500.0
2010-07-26 11:50:00,26.24,26.24,26.24,26.24,2300.0,18.1406,18.1406,18.1406,18.1406,2300.0
2010-07-26 11:55:00,26.24,26.25,26.23,26.23,1300.0,18.1406,18.1475,18.1337,18.1337,1300.0
2010-07-26 12:00:00,26.23,26.25,26.23,26.24,1700.0,18.1337,18.1475,18.1337,18.1406,1700.0
2010-07-26 12:05:00,26.24,26.25,26.24,26.24,1900.0,18.1406,18.1475,18.1406,18.1406,1900.0
2010-07-26 12:10:00,26.25,26.27,26.24,26.27,4700.0,18.1475,18.1614,18.1406,18.1614,4700.0
2010-07-26 12:15:00,26.24,26.24,26.23,26.24,900.0,18.1406,18.1406,18.1337,18.1406,900.0
2010-07-26 12:20:00,26.25,26.26,26.24,26.25,5200.0,18.1475,18.1545,18.1406,18.1475,5200.0
2010-07-26 12:25:00,26.25,26.25,26.24,26.24,400.0,18.1475,18.1475,18.1406,18.1406,400.0
2010-07-26 12:30:00,26.25,26.25,26.23,26.23,2300.0,18.1475,18.1475,18.1337,18.1337,2300.0
2010-07-26 12:35:00,26.24,26.25,26.23,26.24,1700.0,18.1406,18.1475,18.1337,18.1406,1700.0
2010-07-26 12:40:00,26.24,26.25,26.24,26.24,1600.0,18.1406,18.1475,18.1406,18.1406,1600.0
2010-07-26 12:45:00,26.24,26.24,26.22,26.23,4800.0,18.1406,18.1406,18.1268,18.1337,4800.0
2010-07-26 12:50:00,26.22,26.23,26.19,26.23,5800.0,18.1268,18.1337,18.1061,18.1337,5800.0
2010-07-26 12:55:00,26.24,26.24,26.22,26.24,5000.0,18.1406,18.1406,18.1268,18.1406,5000.0
2010-07-26 13:00:00,26.23,26.24,26.23,26.23,1800.0,18.1337,18.1406,18.1337,18.1337,1800.0
2010-07-26 13:05:00,26.24,26.24,26.24,26.24,700.0,18.1406,18.1406,18.1406,18.1406,700.0
2010-07-26 13:10:00,26.24,26.25,26.23,26.24,1900.0,18.1406,18.1475,18.1337,18.1406,1900.0
2010-07-26 13:15:00,26.24,26.25,26.24,26.24,500.0,18.1406,18.1475,18.1406,18.1406,500.0
2010-07-26 13:20:00,26.24,26.25,26.24,26.24,600.0,18.1406,18.1475,18.1406,18.1406,600.0
2010-07-26 13:25:00,26.25,26.25,26.24,26.25,700.0,18.1475,18.1475,18.1406,18.1475,700.0
2010-07-26 13:30:00,26.25,26.25,26.24,26.24,5500.0,18.1475,18.1475,18.1406,18.1406,5500.0
2010-07-26 13:35:00,26.23,26.24,26.2,26.23,7500.0,18.1337,18.1406,18.113,18.1337,7500.0
2010-07-26 13:40:00,26.23,26.24,26.23,26.24,1300.0,18.1337,18.1406,18.1337,18.1406,1300.0
2010-07-26 13:45:00,26.24,26.24,26.23,26.23,1700.0,18.1406,18.1406,18.1337,18.1337,1700.0
2010-07-26 13:50:00,26.24,26.24,26.23,26.24,2500.0,18.1406,18.1406,18.1337,18.1406,2500.0
2010-07-26 13:55:00,26.25,26.25,26.23,26.23,2500.0,18.1475,18.1475,18.1337,18.1337,2500.0
2010-07-26 14:00:00,26.22,26.24,26.22,26.23,1200.0,18.1268,18.1406,18.1268,18.1337,1200.0
2010-07-26 14:05:00,26.23,26.23,26.22,26.23,900.0,18.1337,18.1337,18.1268,18.1337,900.0
2010-07-26 14:10:00,26.23,26.24,26.22,26.24,2800.0,18.1337,18.1406,18.1268,18.1406,2800.0
2010-07-26 14:15:00,26.24,26.24,26.23,26.23,1600.0,18.1406,18.1406,18.1337,18.1337,1600.0
2010-07-26 14:20:00,26.23,26.23,26.2,26.2,3600.0,18.1337,18.1337,18.113,18.113,3600.0
2010-07-26 14:25:00,26.19,26.2,26.18,26.18,1600.0,18.1061,18.113,18.0991,18.0991,1600.0
2010-07-26 14:30:00,26.19,26.19,26.16,26.16,3500.0,18.1061,18.1061,18.0853,18.0853,3500.0
2010-07-26 14:35:00,26.15,26.17,26.12,26.12,7100.0,18.0784,18.0922,18.0577,18.0577,7100.0
2010-07-26 14:40:00,26.13,26.16,26.13,26.13,7100.0,18.0646,18.0853,18.0646,18.0646,7100.0
2010-07-26 14:45:00,26.14,26.17,26.11,26.11,18400.0,18.0715,18.0922,18.0508,18.0508,18400.0
2010-07-26 14:50:00,26.11,26.11,26.1,26.1,2600.0,18.0508,18.0508,18.0438,18.0438,2600.0
2010-07-26 14:55:00,26.1,26.12,26.08,26.1,24100.0,18.0438,18.0577,18.03,18.0438,24100.0
2010-07-26 15:00:00,26.11,26.13,26.1,26.13,3100.0,18.0508,18.0646,18.0438,18.0646,3100.0
2010-07-26 15:05:00,26.13,26.14,26.13,26.13,1100.0,18.0646,18.0715,18.0646,18.0646,1100.0
2010-07-26 15:10:00,26.14,26.14,26.13,26.13,1000.0,18.0715,18.0715,18.0646,18.0646,1000.0
2010-07-26 15:15:00,26.13,26.15,26.13,26.14,7100.0,18.0646,18.0784,18.0646,18.0715,7100.0
2010-07-26 15:20:00,26.14,26.18,26.14,26.18,17300.0,18.0715,18.0991,18.0715,18.0991,17300.0
2010-07-26 15:25:00,26.17,26.18,26.17,26.17,1200.0,18.0922,18.0991,18.0922,18.0922,1200.0
2010-07-26 15:30:00,26.17,26.18,26.17,26.17,2700.0,18.0922,18.0991,18.0922,18.0922,2700.0
2010-07-26 15:35:00,26.17,26.17,26.14,26.15,8000.0,18.0922,18.0922,18.0715,18.0784,8000.0
2010-07-26 15:40:00,26.15,26.17,26.15,26.15,5500.0,18.0784,18.0922,18.0784,18.0784,5500.0
2010-07-26 15:45:00,26.16,26.22,26.16,26.22,11900.0,18.0853,18.1268,18.0853,18.1268,11900.0
2010-07-26 15:50:00,26.21,26.23,26.21,26.22,13500.0,18.1199,18.1337,18.1199,18.1268,13500.0
2010-07-26 15:55:00,26.22,26.22,26.13,26.14,111500.0,18.1268,18.1268,18.0646,18.0715,111500.0
2010-07-27 09:30:00,26.25,26.25,26.2,26.2,5800.0,18.1475,18.1475,18.113,18.113,5800.0
2010-07-27 09:35:00,26.21,26.25,26.18,26.25,5000.0,18.1199,18.1475,18.0991,18.1475,5000.0
2010-07-27 09:40:00,26.24,26.25,26.17,26.21,5400.0,18.1406,18.1475,18.0922,18.1199,5400.0
2010-07-27 09:45:00,26.21,26.25,26.21,26.24,9200.0,18.1199,18.1475,18.1199,18.1406,9200.0
2010-07-27 09:50:00,26.24,26.32,26.22,26.31,9900.0,18.1406,18.1959,18.1268,18.189,9900.0
2010-07-27 09:55:00,26.3,26.39,26.26,26.36,4500.0,18.1821,18.2443,18.1545,18.2236,4500.0
2010-07-27 10:00:00,26.36,26.44,26.27,26.3,6700.0,18.2236,18.2789,18.1614,18.1821,6700.0
2010-07-27 10:05:00,26.28,26.29,26.22,26.22,4200.0,18.1683,18.1752,18.1268,18.1268,4200.0
2010-07-27 10:10:00,26.21,26.21,26.14,26.17,8400.0,18.1199,18.1199,18.0715,18.0922,8400.0
2010-07-27 10:15:00,26.18,26.2,26.13,26.18,24100.0,18.0991,18.113,18.0646,18.0991,24100.0
2010-07-27 10:20:00,26.2,26.25,26.14,26.16,14800.0,18.113,18.1475,18.0715,18.0853,14800.0
2010-07-27 10:25:00,26.15,26.15,26.09,26.12,6200.0,18.0784,18.0784,18.0369,18.0577,6200.0
2010-07-27 10:30:00,26.13,26.13,26.08,26.09,7300.0,18.0646,18.0646,18.03,18.0369,7300.0
2010-07-27 10:35:00,26.08,26.09,26.01,26.01,4500.0,18.03,18.0369,17.9816,17.9816,4500.0
2010-07-27 10:40:00,26.02,26.04,26.02,26.04,3300.0,17.9885,18.0024,17.9885,18.0024,3300.0
2010-07-27 10:45:00,26.05,26.08,26.04,26.08,3700.0,18.0093,18.03,18.0024,18.03,3700.0
2010-07-27 10:50:00,26.07,26.1,26.07,26.1,2600.0,18.0231,18.0438,18.0231,18.0438,2600.0
2010-07-27 10:55:00,26.11,26.11,26.1,26.1,1800.0,18.0508,18.0508,18.0438,18.0438,1800.0
2010-07-27 11:00:00,26.09,26.12,26.0,26.1,36600.0,18.0369,18.0577,17.9747,18.0438,36600.0
2010-07-27 11:05:00,26.1,26.11,26.09,26.1,1900.0,18.0438,18.0508,18.0369,18.0438,1900.0
2010-07-27 11:10:00,26.11,26.12,26.0,26.1,20300.0,18.0508,18.0577,17.9747,18.0438,20300.0
2010-07-27 11:15:00,26.1,26.1,26.06,26.06,16400.0,18.0438,18.0438,18.0162,18.0162,16400.0
2010-07-27 11:20:00,26.05,26.05,26.03,26.05,4800.0,18.0093,18.0093,17.9954,18.0093,4800.0
2010-07-27 11:25:00,26.06,26.08,26.02,26.06,18600.0,18.0162,18.03,17.9885,18.0162,18600.0
2010-07-27 11:30:00,26.08,26.1,26.05,26.1,6300.0,18.03,18.0438,18.0093,18.0438,6300.0
2010-07-27 11:35:00,26.1,26.13,26.01,26.01,40300.0,18.0438,18.0646,17.9816,17.9816,40300.0
2010-07-27 11:40:00,26.01,26.03,25.98,25.98,20600.0,17.9816,17.9954,17.9609,17.9609,20600.0
2010-07-27 11:45:00,25.99,26.0,25.99,26.0,2200.0,17.9678,17.9747,17.9678,17.9747,2200.0
2010-07-27 11:50:00,26.0,26.04,26.0,26.04,2000.0,17.9747,18.0024,17.9747,18.0024,2000.0
2010-07-27 11:55:00,26.04,26.07,26.04,26.07,1100.0,18.0024,18.0231,18.0024,18.0231,1100.0
2010-07-27 12:00:00,26.06,26.06,26.03,26.05,2500.0,18.0162,18.0162,17.9954,18.0093,2500.0
2010-07-27 12:05:00,26.05,26.06,26.02,26.06,11800.0,18.0093,18.0162,17.9885,18.0162,11800.0
2010-07-27 12:10:00,26.08,26.08,26.04,26.07,10300.0,18.03,18.03,18.0024,18.0231,10300.0
2010-07-27 12:15:00,26.08,26.14,26.07,26.14,9600.0,18.03,18.0715,18.0231,18.0715,9600.0
2010-07-27 12:20:00,26.12,26.15,26.12,26.14,11300.0,18.0577,18.0784,18.0577,18.0715,11300.0
2010-07-27 12:25:00,26.15,26.15,26.12,26.13,3400.0,18.0784,18.0784,18.0577,18.0646,3400.0
2010-07-27 12:30:00,26.14,26.15,26.14,26.15,2800.0,18.0715,18.0784,18.0715,18.0784,2800.0
2010-07-27 12:35:00,26.15,26.15,26.08,26.08,10700.0,18.0784,18.0784,18.03,18.03,10700.0
2010-07-27 12:40:00,26.09,26.13,26.09,26.13,1800.0,18.0369,18.0646,18.0369,18.0646,1800.0
2010-07-27 12:45:00,26.12,26.13,26.12,26.12,3600.0,18.0577,18.0646,18.0577,18.0577,3600.0
2010-07-27 12:50:00,26.11,26.11,26.04,26.07,19700.0,18.0508,18.0508,18.0024,18.0231,19700.0
2010-07-27 12:55:00,26.06,26.06,26.06,26.06,300.0,18.0162,18.0162,18.0162,18.0162,300.0
2010-07-27 13:00:00,26.06,26.08,26.06,26.06,5200.0,18.0162,18.03,18.0162,18.0162,5200.0
2010-07-27 13:05:00,26.07,26.07,26.04,26.06,4600.0,18.0231,18.0231,18.0024,18.0162,4600.0
2010-07-27 13:10:00,26.06,26.06,25.97,25.97,9300.0,18.0162,18.0162,17.954,17.954,9300.0
2010-07-27 13:15:00,25.94,25.94,25.92,25.92,12300.0,17.9332,17.9332,17.9194,17.9194,12300.0
2010-07-27 13:20:00,25.92,25.97,25.92,25.97,8400.0,17.9194,17.954,17.9194,17.954,8400.0
2010-07-27 13:25:00,25.97,25.98,25.94,25.94,11600.0,17.954,17.9609,17.9332,17.9332,11600.0
2010-07-27 13:30:00,25.95,25.97,25.95,25.95,3200.0,17.9401,17.954,17.9401,17.9401,3200.0
2010-07-27 13:35:00,25.94,25.96,25.94,25.94,6100.0,17.9332,17.9471,17.9332,17.9332,6100.0
2010-07-27 13:40:00,25.93,25.94,25.93,25.93,5200.0,17.9263,17.9332,17.9263,17.9263,5200.0
2010-07-27 13:45:00,25.93,25.93,25.89,25.92,15200.0,17.9263,17.9263,17.8987,17.9194,15200.0
2010-07-27 13:50:00,25.92,25.92,25.88,25.88,8000.0,17.9194,17.9194,17.8917,17.8917,8000.0
2010-07-27 13:55:00,25.88,25.92,25.88,25.9,3300.0,17.8917,17.9194,17.8917,17.9056,3300.0
2010-07-27 14:00:00,25.9,25.92,25.9,25.91,1500.0,17.9056,17.9194,17.9056,17.9125,1500.0
2010-07-27 14:05:00,25.91,25.93,25.91,25.92,3900.0,17.9125,17.9263,17.9125,17.9194,3900.0
2010-07-27 14:10:00,25.91,25.93,25.91,25.93,3900.0,17.9125,17.9263,17.9125,17.9263,3900.0
2010-07-27 14:15:00,25.93,25.96,25.93,25.96,9900.0,17.9263,17.9471,17.9263,17.9471,9900.0
2010-07-27 14:20:00,25.96,25.96,25.94,25.94,10200.0,17.9471,17.9471,17.9332,17.9332,10200.0
2010-07-27 14:25:00,25.94,25.94,25.91,25.91,9700.0,17.9332,17.9332,17.9125,17.9125,9700.0
2010-07-27 14:30:00,25.92,25.92,25.87,25.87,9100.0,17.9194,17.9194,17.8848,17.8848,9100.0
2010-07-27 14:35:00,25.87,25.88,25.85,25.87,7200.0,17.8848,17.8917,17.871,17.8848,7200.0
2010-07-27 14:40:00,25.87,25.87,25.84,25.85,7900.0,17.8848,17.8848,17.8641,17.871,7900.0
2010-07-27 14:45:00,25.85,25.85,25.79,25.79,39100.0,17.871,17.871,17.8295,17.8295,39100.0
2010-07-27 14:50:00,25.78,25.83,25.77,25.81,9900.0,17.8226,17.8572,17.8157,17.8434,9900.0
2010-07-27 14:55:00,25.8,25.82,25.8,25.81,4000.0,17.8364,17.8503,17.8364,17.8434,4000.0
2010-07-27 15:00:00,25.81,25.9,25.81,25.9,3800.0,17.8434,17.9056,17.8434,17.9056,3800.0
2010-07-27 15:05:00,25.9,25.96,25.9,25.95,7000.0,17.9056,17.9471,17.9056,17.9401,7000.0
2010-07-27 15:10:00,25.95,25.96,25.95,25.95,7700.0,17.9401,17.9471,17.9401,17.9401,7700.0
2010-07-27 15:15:00,25.95,25.95,25.85,25.89,19300.0,17.9401,17.9401,17.871,17.8987,19300.0
2010-07-27 15:20:00,25.89,25.89,25.88,25.89,7400.0,17.8987,17.8987,17.8917,17.8987,7400.0
2010-07-27 15:25:00,25.89,25.9,25.86,25.89,9300.0,17.8987,17.9056,17.8779,17.8987,9300.0
2010-07-27 15:30:00,25.89,25.9,25.89,25.9,10400.0,17.8987,17.9056,17.8987,17.9056,10400.0
2010-07-27 15:35:00,25.89,25.94,25.89,25.92,15100.0,17.8987,17.9332,17.8987,17.9194,15100.0
2010-07-27 15:40:00,25.92,25.93,25.89,25.9,14600.0,17.9194,17.9263,17.8987,17.9056,14600.0
2010-07-27 15:45:00,25.9,25.99,25.9,25.97,22300.0,17.9056,17.9678,17.9056,17.954,22300.0
2010-07-27 15:50:00,25.98,25.99,25.93,25.95,25400.0,17.9609,17.9678,17.9263,17.9401,25400.0
2010-07-27 15:55:00,25.94,25.99,25.94,25.97,30200.0,17.9332,17.9678,17.9332,17.954,30200.0
2010-07-28 09:30:00,25.74,25.74,25.5,25.58,28800.0,17.795,17.795,17.629,17.6843,28800.0
2010-07-28 09:35:00,25.62,25.83,25.59,25.83,57200.0,17.712,17.8572,17.6913,17.8572,57200.0
2010-07-28 09:40:00,25.82,26.0,25.78,26.0,37000.0,17.8503,17.9747,17.8226,17.9747,37000.0
2010-07-28 09:45:00,26.05,26.05,25.98,26.04,14200.0,18.0093,18.0093,17.9609,18.0024,14200.0
2010-07-28 09:50:00,26.03,26.04,25.82,25.83,42300.0,17.9954,18.0024,17.8503,17.8572,42300.0
2010-07-28 09:55:00,25.83,25.87,25.82,25.83,20000.0,17.8572,17.8848,17.8503,17.8572,20000.0
2010-07-28 10:00:00,25.82,25.86,25.82,25.82,5500.0,17.8503,17.8779,17.8503,17.8503,5500.0
2010-07-28 10:05:00,25.82,25.86,25.69,25.7,17100.0,17.8503,17.8779,17.7604,17.7673,17100.0
2010-07-28 10:10:00,25.68,25.73,25.64,25.64,2700.0,17.7535,17.788,17.7258,17.7258,2700.0
2010-07-28 10:15:00,25.64,25.64,25.55,25.57,5000.0,17.7258,17.7258,17.6636,17.6774,5000.0
2010-07-28 10:20:00,25.57,25.61,25.57,25.61,12000.0,17.6774,17.7051,17.6774,17.7051,12000.0
2010-07-28 10:25:00,25.61,25.61,25.58,25.58,3300.0,17.7051,17.7051,17.6843,17.6843,3300.0
2010-07-28 10:30:00,25.58,25.58,25.5,25.52,9100.0,17.6843,17.6843,17.629,17.6429,9100.0
2010-07-28 10:35:00,25.52,25.54,25.48,25.48,17000.0,17.6429,17.6567,17.6152,17.6152,17000.0
2010-07-28 10:40:00,25.48,25.49,25.46,25.46,3700.0,17.6152,17.6221,17.6014,17.6014,3700.0
2010-07-28 10:45:00,25.47,25.49,25.41,25.41,9400.0,17.6083,17.6221,17.5668,17.5668,9400.0
2010-07-28 10:50:00,25.44,25.44,25.33,25.34,3100.0,17.5876,17.5876,17.5115,17.5184,3100.0
2010-07-28 10:55:00,25.35,25.4,25.31,25.31,5700.0,17.5253,17.5599,17.4977,17.4977,5700.0
2010-07-28 11:00:00,25.31,25.35,25.31,25.35,2500.0,17.4977,17.5253,17.4977,17.5253,2500.0
2010-07-28 11:05:00,25.35,25.36,25.34,25.34,3200.0,17.5253,17.5323,17.5184,17.5184,3200.0
2010-07-28 11:10:00,25.35,25.38,25.34,25.35,17400.0,17.5253,17.5461,17.5184,17.5253,17400.0
2010-07-28 11:15:00,25.36,25.38,25.35,25.38,3900.0,17.5323,17.5461,17.5253,17.5461,3900.0
2010-07-28 11:20:00,25.38,25.38,25.37,25.38,2700.0,17.5461,17.5461,17.5392,17.5461,2700.0
2010-07-28 11:25:00,25.39,25.4,25.29,25.31,16900.0,17.553,17.5599,17.4839,17.4977,16900.0
2010-07-28 11:30:00,25.31,25.32,25.3,25.31,4600.0,17.4977,17.5046,17.4908,17.4977,4600.0
2010-07-28 11:35:00,25.31,25.32,25.31,25.31,1400.0,17.4977,17.5046,17.4977,17.4977,1400.0
2010-07-28 11:40:00,25.32,25.32,25.31,25.31,6500.0,17.5046,17.5046,17.4977,17.4977,6500.0
2010-07-28 11:45:00,25.32,25.32,25.31,25.31,1500.0,17.5046,17.5046,17.4977,17.4977,1500.0
2010-07-28 11:50:00,25.32,25.32,25.31,25.32,3500.0,17.5046,17.5046,17.4977,17.5046,3500.0
2010-07-28 11:55:00,25.31,25.32,25.3,25.3,3000.0,17.4977,17.5046,17.4908,17.4908,3000.0
2010-07-28 12:00:00,25.31,25.33,25.3,25.31,1900.0,17.4977,17.5115,17.4908,17.4977,1900.0
2010-07-28 12:05:00,25.31,25.31,25.3,25.31,1100.0,17.4977,17.4977,17.4908,17.4977,1100.0
2010-07-28 12:10:00,25.31,25.32,25.3,25.32,4900.0,17.4977,17.5046,17.4908,17.5046,4900.0
2010-07-28 12:15:00,25.32,25.33,25.32,25.33,3000.0,17.5046,17.5115,17.5046,17.5115,3000.0
2010-07-28 12:20:00,25.33,25.33,25.32,25.32,1400.0,17.5115,17.5115,17.5046,17.5046,1400.0
2010-07-28 12:25:00,25.33,25.33,25.32,25.32,4600.0,17.5115,17.5115,17.5046,17.5046,4600.0
2010-07-28 12:30:00,25.32,25.32,25.27,25.27,4100.0,17.5046,17.5046,17.47,17.47,4100.0
2010-07-28 12:35:00,25.27,25.28,25.26,25.28,2700.0,17.47,17.4769,17.4631,17.4769,2700.0
2010-07-28 12:40:00,25.29,25.35,25.28,25.32,14900.0,17.4839,17.5253,17.4769,17.5046,14900.0
2010-07-28 12:45:00,25.31,25.31,25.27,25.28,2700.0,17.4977,17.4977,17.47,17.4769,2700.0
2010-07-28 12:50:00,25.29,25.37,25.28,25.34,11500.0,17.4839,17.5392,17.4769,17.5184,11500.0
2010-07-28 12:55:00,25.34,25.38,25.34,25.38,2300.0,17.5184,17.5461,17.5184,17.5461,2300.0
2010-07-28 13:00:00,25.39,25.39,25.35,25.35,2600.0,17.553,17.553,17.5253,17.5253,2600.0
2010-07-28 13:05:00,25.34,25.36,25.34,25.34,1600.0,17.5184,17.5323,17.5184,17.5184,1600.0
2010-07-28 13:10:00,25.34,25.38,25.32,25.33,11700.0,17.5184,17.5461,17.5046,17.5115,11700.0
2010-07-28 13:15:00,25.33,25.34,25.31,25.31,1700.0,17.5115,17.5184,17.4977,17.4977,1700.0
2010-07-28 13:20:00,25.31,25.34,25.28,25.34,5700.0,17.4977,17.5184,17.4769,17.5184,5700.0
2010-07-28 13:25:00,25.34,25.35,25.34,25.35,2000.0,17.5184,17.5253,17.5184,17.5253,2000.0
2010-07-28 13:30:00,25.34,25.34,25.33,25.34,2100.0,17.5184,17.5184,17.5115,17.5184,2100.0
2010-07-28 13:35:00,25.34,25.34,25.27,25.27,10300.0,17.5184,17.5184,17.47,17.47,10300.0
2010-07-28 13:40:00,25.27,25.27,25.22,25.23,4300.0,17.47,17.47,17.4355,17.4424,4300.0
2010-07-28 13:45:00,25.23,25.28,25.22,25.28,5500.0,17.4424,17.4769,17.4355,17.4769,5500.0
2010-07-28 13:50:00,25.28,25.29,25.27,25.29,1400.0,17.4769,17.4839,17.47,17.4839,1400.0
2010-07-28 13:55:00,25.29,25.29,25.24,25.24,17000.0,17.4839,17.4839,17.4493,17.4493,17000.0
2010-07-28 14:00:00,25.24,25.25,25.22,25.23,11000.0,17.4493,17.4562,17.4355,17.4424,11000.0
2010-07-28 14:05:00,25.23,25.25,25.22,25.24,2800.0,17.4424,17.4562,17.4355,17.4493,2800.0
2010-07-28 14:10:00,25.25,25.25,25.22,25.23,7200.0,17.4562,17.4562,17.4355,17.4424,7200.0
2010-07-28 14:15:00,25.23,25.23,25.15,25.17,15900.0,17.4424,17.4424,17.3871,17.4009,15900.0
2010-07-28 14:20:00,25.17,25.18,25.15,25.18,12200.0,17.4009,17.4078,17.3871,17.4078,12200.0
2010-07-28 14:25:00,25.18,25.21,25.17,25.21,9900.0,17.4078,17.4286,17.4009,17.4286,9900.0
2010-07-28 14:30:00,25.21,25.23,25.2,25.23,3600.0,17.4286,17.4424,17.4216,17.4424,3600.0
2010-07-28 14:35:00,25.23,25.23,25.21,25.23,5800.0,17.4424,17.4424,17.4286,17.4424,5800.0
2010-07-28 14:40:00,25.23,25.32,25.22,25.32,14200.0,17.4424,17.5046,17.4355,17.5046,14200.0
2010-07-28 14:45:00,25.32,25.32,25.3,25.31,12600.0,17.5046,17.5046,17.4908,17.4977,12600.0
2010-07-28 14:50:00,25.31,25.35,25.3,25.35,4200.0,17.4977,17.5253,17.4908,17.5253,4200.0
2010-07-28 14:55:00,25.35,25.35,25.31,25.33,14100.0,17.5253,17.5253,17.4977,17.5115,14100.0
2010-07-28 15:00:00,25.34,25.34,25.3,25.31,6800.0,17.5184,17.5184,17.4908,17.4977,6800.0
2010-07-28 15:05:00,25.31,25.35,25.3,25.31,11900.0,17.4977,17.5253,17.4908,17.4977,11900.0
2010-07-28 15:10:00,25.32,25.33,25.27,25.29,5600.0,17.5046,17.5115,17.47,17.4839,5600.0
2010-07-28 15:15:00,25.29,25.35,25.28,25.3,14500.0,17.4839,17.5253,17.4769,17.4908,14500.0
2010-07-28 15:20:00,25.3,25.36,25.29,25.34,11800.0,17.4908,17.5323,17.4839,17.5184,11800.0
2010-07-28 15:25:00,25.33,25.4,25.33,25.39,5400.0,17.5115,17.5599,17.5115,17.553,5400.0
2010-07-28 15:30:00,25.39,25.39,25.35,25.35,13700.0,17.553,17.553,17.5253,17.5253,13700.0
2010-07-28 15:35:00,25.35,25.35,25.32,25.34,14300.0,17.5253,17.5253,17.5046,17.5184,14300.0
2010-07-28 15:40:00,25.33,25.39,25.32,25.39,16300.0,17.5115,17.553,17.5046,17.553,16300.0
2010-07-28 15:45:00,25.4,25.4,25.38,25.39,19100.0,17.5599,17.5599,17.5461,17.553,19100.0
2010-07-28 15:50:00,25.38,25.42,25.37,25.39,24700.0,17.5461,17.5737,17.5392,17.553,24700.0
2010-07-28 15:55:00,25.39,25.39,25.36,25.36,25500.0,17.553,17.553,17.5323,17.5323,25500.0
2010-07-29 09:30:00,25.5,25.5,25.39,25.39,8500.0,17.629,17.629,17.553,17.553,8500.0
2010-07-29 09:35:00,25.39,25.4,25.36,25.4,2700.0,17.553,17.5599,17.5323,17.5599,2700.0
2010-07-29 09:40:00,25.42,25.47,25.34,25.36,17000.0,17.5737,17.6083,17.5184,17.5323,17000.0
2010-07-29 09:45:00,25.35,25.36,25.27,25.3,10600.0,17.5253,17.5323,17.47,17.4908,10600.0
2010-07-29 09:50:00,25.29,25.3,25.26,25.27,3400.0,17.4839,17.4908,17.4631,17.47,3400.0
2010-07-29 09:55:00,25.27,25.3,25.24,25.28,20700.0,17.47,17.4908,17.4493,17.4769,20700.0
2010-07-29 10:00:00,25.29,25.29,25.26,25.27,3300.0,17.4839,17.4839,17.4631,17.47,3300.0
2010-07-29 10:05:00,25.24,25.24,25.21,25.22,2200.0,17.4493,17.4493,17.4286,17.4355,2200.0
2010-07-29 10:10:00,25.22,25.23,25.17,25.17,6000.0,17.4355,17.4424,17.4009,17.4009,6000.0
2010-07-29 10:15:00,25.17,25.17,25.15,25.16,2100.0,17.4009,17.4009,17.3871,17.394,2100.0
2010-07-29 10:20:00,25.15,25.16,25.05,25.06,13000.0,17.3871,17.394,17.3179,17.3249,13000.0
2010-07-29 10:25:00,25.06,25.08,25.06,25.08,3000.0,17.3249,17.3387,17.3249,17.3387,3000.0
2010-07-29 10:30:00,25.08,25.12,25.08,25.11,4900.0,17.3387,17.3663,17.3387,17.3594,4900.0
2010-07-29 10:35:00,25.11,25.12,25.09,25.11,3200.0,17.3594,17.3663,17.3456,17.3594,3200.0
2010-07-29 10:40:00,25.12,25.13,25.1,25.12,13400.0,17.3663,17.3732,17.3525,17.3663,13400.0
2010-07-29 10:45:00,25.11,25.17,25.1,25.15,24300.0,17.3594,17.4009,17.3525,17.3871,24300.0
2010-07-29 10:50:00,25.16,25.18,25.15,25.17,5700.0,17.394,17.4078,17.3871,17.4009,5700.0
2010-07-29 10:55:00,25.17,25.19,25.16,25.19,5100.0,17.4009,17.4147,17.394,17.4147,5100.0
2010-07-29 11:00:00,25.19,25.22,25.18,25.22,9200.0,17.4147,17.4355,17.4078,17.4355,9200.0
2010-07-29 11:05:00,25.21,25.21,25.18,25.18,11700.0,17.4286,17.4286,17.4078,17.4078,11700.0
2010-07-29 11:10:00,25.19,25.19,25.12,25.13,30200.0,17.4147,17.4147,17.3663,17.3732,30200.0
2010-07-29 11:15:00,25.13,25.15,25.05,25.05,4900.0,17.3732,17.3871,17.3179,17.3179,4900.0
2010-07-29 11:20:00,25.07,25.07,25.02,25.03,6600.0,17.3318,17.3318,17.2972,17.3041,6600.0
2010-07-29 11:25:00,25.02,25.04,25.02,25.03,9400.0,17.2972,17.311,17.2972,17.3041,9400.0
2010-07-29 11:30:00,25.03,25.03,24.94,24.99,11100.0,17.3041,17.3041,17.2419,17.2765,11100.0
2010-07-29 11:35:00,24.99,25.0,24.98,25.0,1400.0,17.2765,17.2834,17.2695,17.2834,1400.0
2010-07-29 11:40:00,24.99,25.03,24.96,24.97,34100.0,17.2765,17.3041,17.2557,17.2626,34100.0
2010-07-29 11:45:00,24.97,24.98,24.95,24.96,4000.0,17.2626,17.2695,17.2488,17.2557,4000.0
2010-07-29 11:50:00,24.97,24.97,24.93,24.96,8500.0,17.2626,17.2626,17.235,17.2557,8500.0
2010-07-29 11:55:00,24.95,24.95,24.93,24.93,8900.0,17.2488,17.2488,17.235,17.235,8900.0
2010-07-29 12:00:00,24.93,24.93,24.89,24.89,5300.0,17.235,17.235,17.2073,17.2073,5300.0
2010-07-29 12:05:00,24.88,24.89,24.88,24.88,4500.0,17.2004,17.2073,17.2004,17.2004,4500.0
2010-07-29 12:10:00,24.89,24.9,24.89,24.9,4900.0,17.2073,17.2142,17.2073,17.2142,4900.0
2010-07-29 12:15:00,24.9,24.91,24.89,24.9,4700.0,17.2142,17.2212,17.2073,17.2142,4700.0
2010-07-29 12:20:00,24.91,24.91,24.89,24.89,3400.0,17.2212,17.2212,17.2073,17.2073,3400.0
2010-07-29 12:25:00,24.88,24.88,24.86,24.87,3600.0,17.2004,17.2004,17.1866,17.1935,3600.0
2010-07-29 12:30:00,24.86,24.87,24.83,24.85,3300.0,17.1866,17.1935,17.1658,17.1797,3300.0
2010-07-29 12:35:00,24.85,24.85,24.81,24.82,7600.0,17.1797,17.1797,17.152,17.1589,7600.0
2010-07-29 12:40:00,24.82,24.83,24.81,24.82,3100.0,17.1589,17.1658,17.152,17.1589,3100.0
2010-07-29 12:45:00,24.82,24.83,24.82,24.83,2800.0,17.1589,17.1658,17.1589,17.1658,2800.0
2010-07-29 12:50:00,24.82,24.84,24.82,24.83,2400.0,17.1589,17.1728,17.1589,17.1658,2400.0
2010-07-29 12:55:00,24.84,24.85,24.83,24.84,3600.0,17.1728,17.1797,17.1658,17.1728,3600.0
2010-07-29 13:00:00,24.84,24.85,24.83,24.84,2600.0,17.1728,17.1797,17.1658,17.1728,2600.0
2010-07-29 13:05:00,24.84,24.87,24.84,24.87,1400.0,17.1728,17.1935,17.1728,17.1935,1400.0
2010-07-29 13:10:00,24.87,24.87,24.84,24.86,2600.0,17.1935,17.1935,17.1728,17.1866,2600.0
2010-07-29 13:15:00,24.86,24.86,24.85,24.85,1900.0,17.1866,17.1866,17.1797,17.1797,1900.0
2010-07-29 13:20:00,24.86,24.86,24.85,24.85,800.0,17.1866,17.1866,17.1797,17.1797,800.0
2010-07-29 13:25:00,24.86,24.87,24.85,24.86,4200.0,17.1866,17.1935,17.1797,17.1866,4200.0
2010-07-29 13:30:00,24.87,24.89,24.86,24.88,5100.0,17.1935,17.2073,17.1866,17.2004,5100.0
2010-07-29 13:35:00,24.87,24.92,24.87,24.9,8200.0,17.1935,17.2281,17.1935,17.2142,8200.0
2010-07-29 13:40:00,24.91,24.95,24.88,24.89,31800.0,17.2212,17.2488,17.2004,17.2073,31800.0
2010-07-29 13:45:00,24.9,24.92,24.89,24.89,10600.0,17.2142,17.2281,17.2073,17.2073,10600.0
2010-07-29 13:50:00,24.9,24.9,24.84,24.87,11600.0,17.2142,17.2142,17.1728,17.1935,11600.0
2010-07-29 13:55:00,24.87,24.88,24.87,24.87,2400.0,17.1935,17.2004,17.1935,17.1935,2400.0
2010-07-29 14:00:00,24.88,24.91,24.86,24.86,13600.0,17.2004,17.2212,17.1866,17.1866,13600.0
2010-07-29 14:05:00,24.86,24.86,24.82,24.83,6600.0,17.1866,17.1866,17.1589,17.1658,6600.0
2010-07-29 14:10:00,24.82,24.86,24.82,24.85,10500.0,17.1589,17.1866,17.1589,17.1797,10500.0
2010-07-29 14:15:00,24.86,24.86,24.85,24.85,2800.0,17.1866,17.1866,17.1797,17.1797,2800.0
2010-07-29 14:20:00,24.86,24.9,24.85,24.87,8000.0,17.1866,17.2142,17.1797,17.1935,8000.0
2010-07-29 14:25:00,24.87,24.89,24.86,24.89,3500.0,17.1935,17.2073,17.1866,17.2073,3500.0
2010-07-29 14:30:00,24.89,24.91,24.88,24.88,3700.0,17.2073,17.2212,17.2004,17.2004,3700.0
2010-07-29 14:35:00,24.89,24.93,24.89,24.93,4200.0,17.2073,17.235,17.2073,17.235,4200.0
2010-07-29 14:40:00,24.93,24.94,24.9,24.9,6900.0,17.235,17.2419,17.2142,17.2142,6900.0
2010-07-29 14:45:00,24.9,24.97,24.9,24.96,18100.0,17.2142,17.2626,17.2142,17.2557,18100.0
2010-07-29 14:50:00,24.95,24.99,24.95,24.99,7800.0,17.2488,17.2765,17.2488,17.2765,7800.0
2010-07-29 14:55:00,24.99,25.02,24.99,25.02,10500.0,17.2765,17.2972,17.2765,17.2972,10500.0
2010-07-29 15:00:00,25.04,25.05,25.03,25.04,9500.0,17.311,17.3179,17.3041,17.311,9500.0
2010-07-29 15:05:00,25.03,25.09,25.03,25.09,16900.0,17.3041,17.3456,17.3041,17.3456,16900.0
2010-07-29 15:10:00,25.09,25.16,25.09,25.16,24700.0,17.3456,17.394,17.3456,17.394,24700.0
2010-07-29 15:15:00,25.15,25.19,25.15,25.19,8300.0,17.3871,17.4147,17.3871,17.4147,8300.0
2010-07-29 15:20:00,25.19,25.21,25.18,25.21,8900.0,17.4147,17.4286,17.4078,17.4286,8900.0
2010-07-29 15:25:00,25.21,25.24,25.2,25.24,9600.0,17.4286,17.4493,17.4216,17.4493,9600.0
2010-07-29 15:30:00,25.23,25.25,25.18,25.2,17800.0,17.4424,17.4562,17.4078,17.4216,17800.0
2010-07-29 15:35:00,25.2,25.24,25.19,25.22,13000.0,17.4216,17.4493,17.4147,17.4355,13000.0
2010-07-29 15:40:00,25.22,25.23,25.17,25.23,14200.0,17.4355,17.4424,17.4009,17.4424,14200.0
2010-07-29 15:45:00,25.22,25.23,25.18,25.19,16300.0,17.4355,17.4424,17.4078,17.4147,16300.0
2010-07-29 15:50:00,25.19,25.22,25.19,25.22,20300.0,17.4147,17.4355,17.4147,17.4355,20300.0
2010-07-29 15:55:00,25.22,25.25,25.22,25.24,28000.0,17.4355,17.4562,17.4355,17.4493,28000.0
2010-07-30 09:30:00,24.89,25.02,24.85,24.86,12500.0,17.2073,17.2972,17.1797,17.1866,12500.0
2010-07-30 09:35:00,24.89,25.0,24.88,24.95,8800.0,17.2073,17.2834,17.2004,17.2488,8800.0
2010-07-30 09:40:00,24.95,25.07,24.9,25.05,6900.0,17.2488,17.3318,17.2142,17.3179,6900.0
2010-07-30 09:45:00,25.0,25.05,24.96,24.97,4900.0,17.2834,17.3179,17.2557,17.2626,4900.0
2010-07-30 09:50:00,24.98,25.03,24.98,25.02,7900.0,17.2695,17.3041,17.2695,17.2972,7900.0
2010-07-30 09:55:00,25.06,25.14,25.05,25.11,2500.0,17.3249,17.3802,17.3179,17.3594,2500.0
2010-07-30 10:00:00,25.09,25.21,25.09,25.21,4000.0,17.3456,17.4286,17.3456,17.4286,4000.0
2010-07-30 10:05:00,25.23,25.25,25.23,25.24,1700.0,17.4424,17.4562,17.4424,17.4493,1700.0
2010-07-30 10:10:00,25.25,25.31,25.25,25.3,2800.0,17.4562,17.4977,17.4562,17.4908,2800.0
2010-07-30 10:15:00,25.31,25.33,25.28,25.28,11600.0,17.4977,17.5115,17.4769,17.4769,11600.0
2010-07-30 10:20:00,25.29,25.29,25.28,25.29,1400.0,17.4839,17.4839,17.4769,17.4839,1400.0
2010-07-30 10:25:00,25.29,25.31,25.28,25.31,2600.0,17.4839,17.4977,17.4769,17.4977,2600.0
2010-07-30 10:30:00,25.31,25.35,25.31,25.34,1800.0,17.4977,17.5253,17.4977,17.5184,1800.0
2010-07-30 10:35:00,25.32,25.34,25.29,25.33,7800.0,17.5046,17.5184,17.4839,17.5115,7800.0
2010-07-30 10:40:00,25.32,25.36,25.32,25.34,2700.0,17.5046,17.5323,17.5046,17.5184,2700.0
2010-07-30 10:45:00,25.34,25.35,25.33,25.34,2800.0,17.5184,17.5253,17.5115,17.5184,2800.0
2010-07-30 10:50:00,25.35,25.36,25.32,25.33,8400.0,17.5253,17.5323,17.5046,17.5115,8400.0
2010-07-30 10:55:00,25.33,25.34,25.31,25.32,2600.0,17.5115,17.5184,17.4977,17.5046,2600.0
2010-07-30 11:00:00,25.32,25.33,25.32,25.33,900.0,17.5046,17.5115,17.5046,17.5115,900.0
2010-07-30 11:05:00,25.34,25.35,25.31,25.31,10400.0,17.5184,17.5253,17.4977,17.4977,10400.0
2010-07-30 11:10:00,25.31,25.32,25.26,25.28,13000.0,17.4977,17.5046,17.4631,17.4769,13000.0
2010-07-30 11:15:00,25.28,25.28,25.25,25.27,4900.0,17.4769,17.4769,17.4562,17.47,4900.0
2010-07-30 11:20:00,25.26,25.26,25.24,25.24,1000.0,17.4631,17.4631,17.4493,17.4493,1000.0
2010-07-30 11:25:00,25.24,25.25,25.23,25.23,1400.0,17.4493,17.4562,17.4424,17.4424,1400.0
2010-07-30 11:30:00,25.23,25.28,25.23,25.26,4800.0,17.4424,17.4769,17.4424,17.4631,4800.0
2010-07-30 11:35:00,25.25,25.28,25.25,25.26,4500.0,17.4562,17.4769,17.4562,17.4631,4500.0
2010-07-30 11:40:00,25.27,25.3,25.27,25.29,1100.0,17.47,17.4908,17.47,17.4839,1100.0
2010-07-30 11:45:00,25.28,25.32,25.27,25.29,7000.0,17.4769,17.5046,17.47,17.4839,7000.0
2010-07-30 11:50:00,25.31,25.31,25.3,25.31,700.0,17.4977,17.4977,17.4908,17.4977,700.0
2010-07-30 11:55:00,25.3,25.3,25.26,25.29,7900.0,17.4908,17.4908,17.4631,17.4839,7900.0
2010-07-30 12:00:00,25.29,25.29,25.25,25.26,6600.0,17.4839,17.4839,17.4562,17.4631,6600.0
2010-07-30 12:05:00,25.28,25.29,25.27,25.27,4700.0,17.4769,17.4839,17.47,17.47,4700.0
2010-07-30 12:10:00,25.27,25.27,25.27,25.27,500.0,17.47,17.47,17.47,17.47,500.0
2010-07-30 12:15:00,25.25,25.27,25.24,25.27,2000.0,17.4562,17.47,17.4493,17.47,2000.0
2010-07-30 12:20:00,25.26,25.28,25.25,25.26,10600.0,17.4631,17.4769,17.4562,17.4631,10600.0
2010-07-30 12:25:00,25.26,25.29,25.26,25.28,1100.0,17.4631,17.4839,17.4631,17.4769,1100.0
2010-07-30 12:30:00,25.28,25.28,25.27,25.27,1100.0,17.4769,17.4769,17.47,17.47,1100.0
2010-07-30 12:35:00,25.27,25.28,25.27,25.27,500.0,17.47,17.4769,17.47,17.47,500.0
2010-07-30 12:40:00,25.27,25.3,25.27,25.28,16000.0,17.47,17.4908,17.47,17.4769,16000.0
2010-07-30 12:45:00,25.27,25.29,25.26,25.28,6900.0,17.47,17.4839,17.4631,17.4769,6900.0
2010-07-30 12:50:00,25.28,25.28,25.27,25.27,800.0,17.4769,17.4769,17.47,17.47,800.0
2010-07-30 12:55:00,25.27,25.29,25.27,25.28,10500.0,17.47,17.4839,17.47,17.4769,10500.0
2010-07-30 13:00:00,25.28,25.28,25.28,25.28,300.0,17.4769,17.4769,17.4769,17.4769,300.0
2010-07-30 13:05:00,25.28,25.31,25.28,25.28,12700.0,17.4769,17.4977,17.4769,17.4769,12700.0
2010-07-30 13:10:00,25.28,25.28,25.27,25.27,1000.0,17.4769,17.4769,17.47,17.47,1000.0
2010-07-30 13:15:00,25.27,25.27,25.26,25.26,1200.0,17.47,17.47,17.4631,17.4631,1200.0
2010-07-30 13:20:00,25.26,25.27,25.26,25.27,600.0,17.4631,17.47,17.4631,17.47,600.0
2010-07-30 13:25:00,25.26,25.26,25.26,25.26,400.0,17.4631,17.4631,17.4631,17.4631,400.0
2010-07-30 13:30:00,25.27,25.27,25.26,25.26,3000.0,17.47,17.47,17.4631,17.4631,3000.0
2010-07-30 13:35:00,25.25,25.25,25.25,25.25,400.0,17.4562,17.4562,17.4562,17.4562,400.0
2010-07-30 13:40:00,25.24,25.24,25.24,25.24,1000.0,17.4493,17.4493,17.4493,17.4493,1000.0
2010-07-30 13:45:00,25.24,25.25,25.24,25.25,1100.0,17.4493,17.4562,17.4493,17.4562,1100.0
2010-07-30 13:50:00,25.24,25.25,25.24,25.25,2600.0,17.4493,17.4562,17.4493,17.4562,2600.0
2010-07-30 13:55:00,25.25,25.25,25.24,25.24,3600.0,17.4562,17.4562,17.4493,17.4493,3600.0
2010-07-30 14:00:00,25.23,25.24,25.23,25.23,3600.0,17.4424,17.4493,17.4424,17.4424,3600.0
2010-07-30 14:05:00,25.23,25.24,25.23,25.24,1000.0,17.4424,17.4493,17.4424,17.4493,1000.0
2010-07-30 14:10:00,25.24,25.26,25.24,25.25,9000.0,17.4493,17.4631,17.4493,17.4562,9000.0
2010-07-30 14:15:00,25.26,25.31,25.25,25.3,5800.0,17.4631,17.4977,17.4562,17.4908,5800.0
2010-07-30 14:20:00,25.3,25.31,25.3,25.31,600.0,17.4908,17.4977,17.4908,17.4977,600.0
2010-07-30 14:25:00,25.3,25.31,25.3,25.3,1000.0,17.4908,17.4977,17.4908,17.4908,1000.0
2010-07-30 14:30:00,25.3,25.31,25.3,25.3,1100.0,17.4908,17.4977,17.4908,17.4908,1100.0
2010-07-30 14:35:00,25.3,25.31,25.3,25.31,500.0,17.4908,17.4977,17.4908,17.4977,500.0
2010-07-30 14:40:00,25.3,25.34,25.3,25.34,3300.0,17.4908,17.5184,17.4908,17.5184,3300.0
2010-07-30 14:45:00,25.33,25.33,25.33,25.33,100.0,17.5115,17.5115,17.5115,17.5115,100.0
2010-07-30 14:50:00,25.34,25.37,25.33,25.37,1900.0,17.5184,17.5392,17.5115,17.5392,1900.0
2010-07-30 14:55:00,25.36,25.37,25.36,25.36,3600.0,17.5323,17.5392,17.5323,17.5323,3600.0
2010-07-30 15:00:00,25.36,25.37,25.36,25.36,1500.0,17.5323,17.5392,17.5323,17.5323,1500.0
2010-07-30 15:05:00,25.36,25.37,25.36,25.37,3900.0,17.5323,17.5392,17.5323,17.5392,3900.0
2010-07-30 15:10:00,25.37,25.37,25.36,25.36,2700.0,17.5392,17.5392,17.5323,17.5323,2700.0
2010-07-30 15:15:00,25.37,25.42,25.36,25.4,8200.0,17.5392,17.5737,17.5323,17.5599,8200.0
2010-07-30 15:20:00,25.41,25.44,25.41,25.44,2700.0,17.5668,17.5876,17.5668,17.5876,2700.0
2010-07-30 15:25:00,25.43,25.44,25.43,25.44,6600.0,17.5806,17.5876,17.5806,17.5876,6600.0
2010-07-30 15:30:00,25.44,25.44,25.42,25.42,9900.0,17.5876,17.5876,17.5737,17.5737,9900.0
2010-07-30 15:35:00,25.43,25.43,25.41,25.41,7000.0,17.5806,17.5806,17.5668,17.5668,7000.0
2010-07-30 15:40:00,25.41,25.42,25.4,25.42,5800.0,17.5668,17.5737,17.5599,17.5737,5800.0
2010-07-30 15:45:00,25.42,25.47,25.42,25.45,17600.0,17.5737,17.6083,17.5737,17.5945,17600.0
2010-07-30 15:50:00,25.45,25.45,25.43,25.44,7200.0,17.5945,17.5945,17.5806,17.5876,7200.0
2010-07-30 15:55:00,25.43,25.46,25.39,25.4,28700.0,17.5806,17.6014,17.553,17.5599,28700.0
2010-08-02 09:30:00,25.76,25.77,25.69,25.75,5000.0,17.8088,17.8157,17.7604,17.8019,5000.0
2010-08-02 09:35:00,25.78,25.78,25.62,25.69,5600.0,17.8226,17.8226,17.712,17.7604,5600.0
2010-08-02 09:40:00,25.7,25.7,25.58,25.64,4600.0,17.7673,17.7673,17.6843,17.7258,4600.0
2010-08-02 09:45:00,25.64,25.64,25.55,25.55,18000.0,17.7258,17.7258,17.6636,17.6636,18000.0
2010-08-02 09:50:00,25.55,25.55,25.51,25.51,17100.0,17.6636,17.6636,17.636,17.636,17100.0
2010-08-02 09:55:00,25.52,25.52,25.5,25.5,4300.0,17.6429,17.6429,17.629,17.629,4300.0
2010-08-02 10:00:00,25.51,25.56,25.51,25.53,11100.0,17.636,17.6705,17.636,17.6498,11100.0
2010-08-02 10:05:00,25.56,25.56,25.51,25.51,6900.0,17.6705,17.6705,17.636,17.636,6900.0
2010-08-02 10:10:00,25.51,25.55,25.5,25.55,20600.0,17.636,17.6636,17.629,17.6636,20600.0
2010-08-02 10:15:00,25.54,25.55,25.51,25.54,3100.0,17.6567,17.6636,17.636,17.6567,3100.0
2010-08-02 10:20:00,25.54,25.55,25.52,25.52,2800.0,17.6567,17.6636,17.6429,17.6429,2800.0
2010-08-02 10:25:00,25.51,25.52,25.51,25.52,2300.0,17.636,17.6429,17.636,17.6429,2300.0
2010-08-02 10:30:00,25.53,25.53,25.49,25.51,3200.0,17.6498,17.6498,17.6221,17.636,3200.0
2010-08-02 10:35:00,25.48,25.51,25.47,25.51,2600.0,17.6152,17.636,17.6083,17.636,2600.0
2010-08-02 10:40:00,25.53,25.53,25.48,25.5,8900.0,17.6498,17.6498,17.6152,17.629,8900.0
2010-08-02 10:45:00,25.5,25.5,25.44,25.5,20800.0,17.629,17.629,17.5876,17.629,20800.0
2010-08-02 10:50:00,25.5,25.5,25.48,25.49,5000.0,17.629,17.629,17.6152,17.6221,5000.0
2010-08-02 10:55:00,25.49,25.5,25.49,25.5,4900.0,17.6221,17.629,17.6221,17.629,4900.0
2010-08-02 11:00:00,25.5,25.5,25.48,25.48,6600.0,17.629,17.629,17.6152,17.6152,6600.0
2010-08-02 11:05:00,25.49,25.52,25.45,25.45,11100.0,17.6221,17.6429,17.5945,17.5945,11100.0
2010-08-02 11:10:00,25.45,25.46,25.45,25.45,1900.0,17.5945,17.6014,17.5945,17.5945,1900.0
2010-08-02 11:15:00,25.45,25.45,25.45,25.45,4800.0,17.5945,17.5945,17.5945,17.5945,4800.0
2010-08-02 11:20:00,25.45,25.45,25.42,25.42,10900.0,17.5945,17.5945,17.5737,17.5737,10900.0
2010-08-02 11:25:00,25.42,25.42,25.4,25.4,6800.0,17.5737,17.5737,17.5599,17.5599,6800.0
2010-08-02 11:30:00,25.41,25.44,25.41,25.42,4500.0,17.5668,17.5876,17.5668,17.5737,4500.0
2010-08-02 11:35:00,25.43,25.44,25.4,25.4,4500.0,17.5806,17.5876,17.5599,17.5599,4500.0
2010-08-02 11:40:00,25.41,25.41,25.4,25.4,3100.0,17.5668,17.5668,17.5599,17.5599,3100.0
2010-08-02 11:45:00,25.41,25.41,25.4,25.4,2500.0,17.5668,17.5668,17.5599,17.5599,2500.0
2010-08-02 11:50:00,25.41,25.41,25.38,25.38,7400.0,17.5668,17.5668,17.5461,17.5461,7400.0
2010-08-02 11:55:00,25.38,25.38,25.38,25.38,3400.0,17.5461,17.5461,17.5461,17.5461,3400.0
2010-08-02 12:00:00,25.37,25.38,25.36,25.36,3000.0,17.5392,17.5461,17.5323,17.5323,3000.0
2010-08-02 12:05:00,25.36,25.36,25.35,25.35,1000.0,17.5323,17.5323,17.5253,17.5253,1000.0
2010-08-02 12:10:00,25.35,25.36,25.35,25.35,2100.0,17.5253,17.5323,17.5253,17.5253,2100.0
2010-08-02 12:15:00,25.35,25.36,25.35,25.35,1900.0,17.5253,17.5323,17.5253,17.5253,1900.0
2010-08-02 12:20:00,25.35,25.35,25.35,25.35,3000.0,17.5253,17.5253,17.5253,17.5253,3000.0
2010-08-02 12:25:00,25.35,25.35,25.35,25.35,2200.0,17.5253,17.5253,17.5253,17.5253,2200.0
2010-08-02 12:30:00,25.36,25.36,25.35,25.36,3300.0,17.5323,17.5323,17.5253,17.5323,3300.0
2010-08-02 12:35:00,25.35,25.36,25.35,25.35,4400.0,17.5253,17.5323,17.5253,17.5253,4400.0
2010-08-02 12:40:00,25.35,25.35,25.29,25.3,7900.0,17.5253,17.5253,17.4839,17.4908,7900.0
2010-08-02 12:45:00,25.3,25.3,25.25,25.25,12000.0,17.4908,17.4908,17.4562,17.4562,12000.0
2010-08-02 12:50:00,25.24,25.3,25.24,25.3,4300.0,17.4493,17.4908,17.4493,17.4908,4300.0
2010-08-02 12:55:00,25.28,25.3,25.28,25.29,2100.0,17.4769,17.4908,17.4769,17.4839,2100.0
2010-08-02 13:00:00,25.3,25.31,25.3,25.3,2000.0,17.4908,17.4977,17.4908,17.4908,2000.0
2010-08-02 13:05:00,25.31,25.32,25.28,25.3,9000.0,17.4977,17.5046,17.4769,17.4908,9000.0
2010-08-02 13:10:00,25.3,25.32,25.3,25.32,2400.0,17.4908,17.5046,17.4908,17.5046,2400.0
2010-08-02 13:15:00,25.32,25.35,25.32,25.35,2800.0,17.5046,17.5253,17.5046,17.5253,2800.0
2010-08-02 13:20:00,25.35,25.39,25.35,25.37,5300.0,17.5253,17.553,17.5253,17.5392,5300.0
2010-08-02 13:25:00,25.37,25.42,25.37,25.41,6400.0,17.5392,17.5737,17.5392,17.5668,6400.0
2010-08-02 13:30:00,25.39,25.41,25.39,25.4,1900.0,17.553,17.5668,17.553,17.5599,1900.0
2010-08-02 13:35:00,25.41,25.45,25.4,25.44,4500.0,17.5668,17.5945,17.5599,17.5876,4500.0
2010-08-02 13:40:00,25.44,25.45,25.44,25.45,600.0,17.5876,17.5945,17.5876,17.5945,600.0
2010-08-02 13:45:00,25.45,25.48,25.44,25.48,3600.0,17.5945,17.6152,17.5876,17.6152,3600.0
2010-08-02 13:50:00,25.48,25.51,25.47,25.49,7000.0,17.6152,17.636,17.6083,17.6221,7000.0
2010-08-02 13:55:00,25.5,25.52,25.49,25.5,5000.0,17.629,17.6429,17.6221,17.629,5000.0
2010-08-02 14:00:00,25.5,25.52,25.46,25.48,26100.0,17.629,17.6429,17.6014,17.6152,26100.0
2010-08-02 14:05:00,25.48,25.48,25.45,25.47,9400.0,17.6152,17.6152,17.5945,17.6083,9400.0
2010-08-02 14:10:00,25.47,25.5,25.46,25.5,5700.0,17.6083,17.629,17.6014,17.629,5700.0
2010-08-02 14:15:00,25.5,25.5,25.48,25.48,13400.0,17.629,17.629,17.6152,17.6152,13400.0
2010-08-02 14:20:00,25.47,25.47,25.45,25.45,6200.0,17.6083,17.6083,17.5945,17.5945,6200.0
2010-08-02 14:25:00,25.46,25.47,25.45,25.46,3100.0,17.6014,17.6083,17.5945,17.6014,3100.0
2010-08-02 14:30:00,25.48,25.5,25.47,25.5,8700.0,17.6152,17.629,17.6083,17.629,8700.0
2010-08-02 14:35:00,25.51,25.52,25.48,25.5,16600.0,17.636,17.6429,17.6152,17.629,16600.0
2010-08-02 14:40:00,25.5,25.51,25.5,25.5,6600.0,17.629,17.636,17.629,17.629,6600.0
2010-08-02 14:45:00,25.51,25.51,25.5,25.5,4000.0,17.636,17.636,17.629,17.629,4000.0
2010-08-02 14:50:00,25.5,25.51,25.5,25.5,5000.0,17.629,17.636,17.629,17.629,5000.0
2010-08-02 14:55:00,25.5,25.5,25.5,25.5,3100.0,17.629,17.629,17.629,17.629,3100.0
2010-08-02 15:00:00,25.5,25.51,25.5,25.5,3300.0,17.629,17.636,17.629,17.629,3300.0
2010-08-02 15:05:00,25.5,25.51,25.5,25.5,14700.0,17.629,17.636,17.629,17.629,14700.0
2010-08-02 15:10:00,25.51,25.51,25.48,25.49,8000.0,17.636,17.636,17.6152,17.6221,8000.0
2010-08-02 15:15:00,25.48,25.51,25.48,25.51,2200.0,17.6152,17.636,17.6152,17.636,2200.0
2010-08-02 15:20:00,25.5,25.51,25.48,25.5,1900.0,17.629,17.636,17.6152,17.629,1900.0
2010-08-02 15:25:00,25.5,25.5,25.49,25.5,3500.0,17.629,17.629,17.6221,17.629,3500.0
2010-08-02 15:30:00,25.5,25.52,25.49,25.51,9600.0,17.629,17.6429,17.6221,17.636,9600.0
2010-08-02 15:35:00,25.52,25.52,25.5,25.5,5700.0,17.6429,17.6429,17.629,17.629,5700.0
2010-08-02 15:40:00,25.5,25.5,25.49,25.5,10200.0,17.629,17.629,17.6221,17.629,10200.0
2010-08-02 15:45:00,25.52,25.57,25.5,25.57,16900.0,17.6429,17.6774,17.629,17.6774,16900.0
2010-08-02 15:50:00,25.57,25.6,25.56,25.58,8000.0,17.6774,17.6982,17.6705,17.6843,8000.0
2010-08-02 15:55:00,25.58,25.59,25.54,25.56,54700.0,17.6843,17.6913,17.6567,17.6705,54700.0
2010-08-03 09:30:00,25.39,25.43,25.33,25.37,22000.0,17.553,17.5806,17.5115,17.5392,22000.0
2010-08-03 09:35:00,25.41,25.44,25.41,25.44,1300.0,17.5668,17.5876,17.5668,17.5876,1300.0
2010-08-03 09:40:00,25.43,25.45,25.39,25.41,5100.0,17.5806,17.5945,17.553,17.5668,5100.0
2010-08-03 09:45:00,25.41,25.42,25.36,25.38,6400.0,17.5668,17.5737,17.5323,17.5461,6400.0
2010-08-03 09:50:00,25.37,25.42,25.37,25.41,10000.0,17.5392,17.5737,17.5392,17.5668,10000.0
2010-08-03 09:55:00,25.38,25.41,25.36,25.39,1200.0,17.5461,17.5668,17.5323,17.553,1200.0
2010-08-03 10:00:00,25.39,25.39,25.34,25.34,2700.0,17.553,17.553,17.5184,17.5184,2700.0
2010-08-03 10:05:00,25.33,25.35,25.32,25.34,800.0,17.5115,17.5253,17.5046,17.5184,800.0
2010-08-03 10:10:00,25.34,25.37,25.32,25.34,8700.0,17.5184,17.5392,17.5046,17.5184,8700.0
2010-08-03 10:15:00,25.34,25.38,25.34,25.38,1600.0,17.5184,17.5461,17.5184,17.5461,1600.0
2010-08-03 10:20:00,25.38,25.4,25.36,25.4,3300.0,17.5461,17.5599,17.5323,17.5599,3300.0
2010-08-03 10:25:00,25.39,25.39,25.38,25.39,1000.0,17.553,17.553,17.5461,17.553,1000.0
2010-08-03 10:30:00,25.39,25.4,25.38,25.4,2700.0,17.553,17.5599,17.5461,17.5599,2700.0
2010-08-03 10:35:00,25.4,25.42,25.39,25.4,1100.0,17.5599,17.5737,17.553,17.5599,1100.0
2010-08-03 10:40:00,25.39,25.42,25.38,25.42,11900.0,17.553,17.5737,17.5461,17.5737,11900.0
2010-08-03 10:45:00,25.43,25.45,25.43,25.45,1300.0,17.5806,17.5945,17.5806,17.5945,1300.0
2010-08-03 10:50:00,25.44,25.45,25.44,25.44,1800.0,17.5876,17.5945,17.5876,17.5876,1800.0
2010-08-03 10:55:00,25.45,25.47,25.45,25.47,1500.0,17.5945,17.6083,17.5945,17.6083,1500.0
2010-08-03 11:00:00,25.47,25.49,25.47,25.47,500.0,17.6083,17.6221,17.6083,17.6083,500.0
2010-08-03 11:05:00,25.48,25.48,25.46,25.46,1200.0,17.6152,17.6152,17.6014,17.6014,1200.0
2010-08-03 11:10:00,25.43,25.47,25.42,25.43,15200.0,17.5806,17.6083,17.5737,17.5806,15200.0
2010-08-03 11:15:00,25.43,25.45,25.43,25.45,1000.0,17.5806,17.5945,17.5806,17.5945,1000.0
2010-08-03 11:20:00,25.44,25.47,25.43,25.47,1100.0,17.5876,17.6083,17.5806,17.6083,1100.0
2010-08-03 11:25:00,25.47,25.48,25.47,25.48,800.0,17.6083,17.6152,17.6083,17.6152,800.0
2010-08-03 11:30:00,25.48,25.48,25.48,25.48,1600.0,17.6152,17.6152,17.6152,17.6152,1600.0
2010-08-03 11:35:00,25.5,25.55,25.5,25.55,2500.0,17.629,17.6636,17.629,17.6636,2500.0
2010-08-03 11:40:00,25.55,25.55,25.55,25.55,700.0,17.6636,17.6636,17.6636,17.6636,700.0
2010-08-03 11:45:00,25.56,25.57,25.56,25.56,3800.0,17.6705,17.6774,17.6705,17.6705,3800.0
2010-08-03 11:50:00,25.56,25.57,25.56,25.56,700.0,17.6705,17.6774,17.6705,17.6705,700.0
2010-08-03 11:55:00,25.56,25.57,25.56,25.56,1000.0,17.6705,17.6774,17.6705,17.6705,1000.0
2010-08-03 12:00:00,25.56,25.56,25.54,25.54,500.0,17.6705,17.6705,17.6567,17.6567,500.0
2010-08-03 12:05:00,25.53,25.53,25.53,25.53,100.0,17.6498,17.6498,17.6498,17.6498,100.0
2010-08-03 12:10:00,25.53,25.54,25.52,25.54,1100.0,17.6498,17.6567,17.6429,17.6567,1100.0
2010-08-03 12:15:00,25.54,25.57,25.54,25.57,2600.0,17.6567,17.6774,17.6567,17.6774,2600.0
2010-08-03 12:20:00,25.57,25.58,25.57,25.57,3400.0,17.6774,17.6843,17.6774,17.6774,3400.0
2010-08-03 12:25:00,25.57,25.57,25.51,25.51,1200.0,17.6774,17.6774,17.636,17.636,1200.0
2010-08-03 12:30:00,25.5,25.52,25.5,25.51,800.0,17.629,17.6429,17.629,17.636,800.0
2010-08-03 12:35:00,25.51,25.51,25.51,25.51,800.0,17.636,17.636,17.636,17.636,800.0
2010-08-03 12:40:00,25.5,25.5,25.5,25.5,200.0,17.629,17.629,17.629,17.629,200.0
2010-08-03 12:45:00,25.5,25.5,25.5,25.5,900.0,17.629,17.629,17.629,17.629,900.0
2010-08-03 12:50:00,25.52,25.55,25.52,25.55,1600.0,17.6429,17.6636,17.6429,17.6636,1600.0
2010-08-03 12:55:00,25.56,25.56,25.53,25.56,9700.0,17.6705,17.6705,17.6498,17.6705,9700.0
2010-08-03 13:00:00,25.55,25.55,25.52,25.52,800.0,17.6636,17.6636,17.6429,17.6429,800.0
2010-08-03 13:05:00,25.52,25.52,25.51,25.52,800.0,17.6429,17.6429,17.636,17.6429,800.0
2010-08-03 13:10:00,25.53,25.53,25.52,25.52,200.0,17.6498,17.6498,17.6429,17.6429,200.0
2010-08-03 13:15:00,25.51,25.54,25.51,25.54,1500.0,17.636,17.6567,17.636,17.6567,1500.0
2010-08-03 13:20:00,25.53,25.53,25.52,25.53,800.0,17.6498,17.6498,17.6429,17.6498,800.0
2010-08-03 13:25:00,25.53,25.53,25.52,25.52,200.0,17.6498,17.6498,17.6429,17.6429,200.0
2010-08-03 13:30:00,25.52,25.54,25.51,25.54,16000.0,17.6429,17.6567,17.636,17.6567,16000.0
2010-08-03 13:35:00,25.54,25.56,25.51,25.52,14400.0,17.6567,17.6705,17.636,17.6429,14400.0
2010-08-03 13:40:00,25.51,25.51,25.48,25.49,6100.0,17.636,17.636,17.6152,17.6221,6100.0
2010-08-03 13:45:00,25.5,25.53,25.5,25.53,3200.0,17.629,17.6498,17.629,17.6498,3200.0
2010-08-03 13:50:00,25.52,25.53,25.48,25.5,15500.0,17.6429,17.6498,17.6152,17.629,15500.0
2010-08-03 13:55:00,25.5,25.5,25.47,25.48,1600.0,17.629,17.629,17.6083,17.6152,1600.0
2010-08-03 14:00:00,25.47,25.47,25.47,25.47,500.0,17.6083,17.6083,17.6083,17.6083,500.0
2010-08-03 14:05:00,25.48,25.53,25.48,25.51,5100.0,17.6152,17.6498,17.6152,17.636,5100.0
2010-08-03 14:10:00,25.5,25.5,25.48,25.48,4300.0,17.629,17.629,17.6152,17.6152,4300.0
2010-08-03 14:15:00,25.48,25.49,25.47,25.47,900.0,17.6152,17.6221,17.6083,17.6083,900.0
2010-08-03 14:20:00,25.48,25.48,25.47,25.47,600.0,17.6152,17.6152,17.6083,17.6083,600.0
2010-08-03 14:25:00,25.47,25.5,25.44,25.5,4400.0,17.6083,17.629,17.5876,17.629,4400.0
2010-08-03 14:30:00,25.49,25.49,25.48,25.48,900.0,17.6221,17.6221,17.6152,17.6152,900.0
2010-08-03 14:35:00,25.48,25.48,25.44,25.44,9800.0,17.6152,17.6152,17.5876,17.5876,9800.0
2010-08-03 14:40:00,25.44,25.44,25.44,25.44,300.0,17.5876,17.5876,17.5876,17.5876,300.0
2010-08-03 14:45:00,25.44,25.45,25.43,25.45,9200.0,17.5876,17.5945,17.5806,17.5945,9200.0
2010-08-03 14:50:00,25.45,25.46,25.45,25.46,600.0,17.5945,17.6014,17.5945,17.6014,600.0
2010-08-03 14:55:00,25.45,25.46,25.45,25.46,1300.0,17.5945,17.6014,17.5945,17.6014,1300.0
2010-08-03 15:00:00,25.46,25.46,25.45,25.46,1100.0,17.6014,17.6014,17.5945,17.6014,1100.0
2010-08-03 15:05:00,25.46,25.46,25.44,25.44,3900.0,17.6014,17.6014,17.5876,17.5876,3900.0
2010-08-03 15:10:00,25.45,25.45,25.44,25.44,1400.0,17.5945,17.5945,17.5876,17.5876,1400.0
2010-08-03 15:15:00,25.45,25.45,25.44,25.44,600.0,17.5945,17.5945,17.5876,17.5876,600.0
2010-08-03 15:20:00,25.44,25.44,25.4,25.41,2400.0,17.5876,17.5876,17.5599,17.5668,2400.0
2010-08-03 15:25:00,25.4,25.41,25.4,25.41,1600.0,17.5599,17.5668,17.5599,17.5668,1600.0
2010-08-03 15:30:00,25.4,25.41,25.4,25.4,4000.0,17.5599,17.5668,17.5599,17.5599,4000.0
2010-08-03 15:35:00,25.4,25.4,25.39,25.39,2500.0,17.5599,17.5599,17.553,17.553,2500.0
2010-08-03 15:40:00,25.39,25.4,25.38,25.39,5600.0,17.553,17.5599,17.5461,17.553,5600.0
2010-08-03 15:45:00,25.38,25.39,25.36,25.38,27100.0,17.5461,17.553,17.5323,17.5461,27100.0
2010-08-03 15:50:00,25.38,25.39,25.37,25.38,5400.0,17.5461,17.553,17.5392,17.5461,5400.0
2010-08-03 15:55:00,25.38,25.39,25.37,25.39,58800.0,17.5461,17.553,17.5392,17.553,58800.0
2010-08-04 09:30:00,25.46,25.6,25.46,25.58,3400.0,17.6014,17.6982,17.6014,17.6843,3400.0
2010-08-04 09:35:00,25.58,25.58,25.48,25.54,6300.0,17.6843,17.6843,17.6152,17.6567,6300.0
2010-08-04 09:40:00,25.55,25.55,25.46,25.51,9300.0,17.6636,17.6636,17.6014,17.636,9300.0
2010-08-04 09:45:00,25.49,25.51,25.49,25.5,1200.0,17.6221,17.636,17.6221,17.629,1200.0
2010-08-04 09:50:00,25.51,25.52,25.49,25.49,2000.0,17.636,17.6429,17.6221,17.6221,2000.0
2010-08-04 09:55:00,25.49,25.5,25.43,25.43,6600.0,17.6221,17.629,17.5806,17.5806,6600.0
2010-08-04 10:00:00,25.44,25.53,25.44,25.5,5100.0,17.5876,17.6498,17.5876,17.629,5100.0
2010-08-04 10:05:00,25.5,25.54,25.49,25.5,2600.0,17.629,17.6567,17.6221,17.629,2600.0
2010-08-04 10:10:00,25.51,25.52,25.48,25.49,2800.0,17.636,17.6429,17.6152,17.6221,2800.0
2010-08-04 10:15:00,25.48,25.49,25.46,25.46,2300.0,17.6152,17.6221,17.6014,17.6014,2300.0
2010-08-04 10:20:00,25.45,25.45,25.45,25.45,3100.0,17.5945,17.5945,17.5945,17.5945,3100.0
2010-08-04 10:25:00,25.45,25.48,25.43,25.43,4000.0,17.5945,17.6152,17.5806,17.5806,4000.0
2010-08-04 10:30:00,25.43,25.47,25.42,25.45,2600.0,17.5806,17.6083,17.5737,17.5945,2600.0
2010-08-04 10:35:00,25.45,25.46,25.4,25.42,16800.0,17.5945,17.6014,17.5599,17.5737,16800.0
2010-08-04 10:40:00,25.41,25.41,25.39,25.39,5400.0,17.5668,17.5668,17.553,17.553,5400.0
2010-08-04 10:45:00,25.38,25.4,25.38,25.4,5400.0,17.5461,17.5599,17.5461,17.5599,5400.0
2010-08-04 10:50:00,25.39,25.39,25.34,25.37,16000.0,17.553,17.553,17.5184,17.5392,16000.0
2010-08-04 10:55:00,25.37,25.39,25.35,25.38,3300.0,17.5392,17.553,17.5253,17.5461,3300.0
2010-08-04 11:00:00,25.38,25.38,25.36,25.36,1400.0,17.5461,17.5461,17.5323,17.5323,1400.0
2010-08-04 11:05:00,25.36,25.37,25.35,25.35,2800.0,17.5323,17.5392,17.5253,17.5253,2800.0
2010-08-04 11:10:00,25.34,25.39,25.34,25.37,2700.0,17.5184,17.553,17.5184,17.5392,2700.0
2010-08-04 11:15:00,25.38,25.38,25.37,25.37,2300.0,17.5461,17.5461,17.5392,17.5392,2300.0
2010-08-04 11:20:00,25.38,25.39,25.37,25.38,1400.0,17.5461,17.553,17.5392,17.5461,1400.0
2010-08-04 11:25:00,25.39,25.42,25.39,25.42,1600.0,17.553,17.5737,17.553,17.5737,1600.0
2010-08-04 11:30:00,25.42,25.43,25.39,25.43,8400.0,17.5737,17.5806,17.553,17.5806,8400.0
2010-08-04 11:35:00,25.44,25.45,25.44,25.44,1000.0,17.5876,17.5945,17.5876,17.5876,1000.0
2010-08-04 11:40:00,25.44,25.46,25.42,25.45,3700.0,17.5876,17.6014,17.5737,17.5945,3700.0
2010-08-04 11:45:00,25.43,25.45,25.42,25.45,2900.0,17.5806,17.5945,17.5737,17.5945,2900.0
2010-08-04 11:50:00,25.45,25.46,25.43,25.45,1700.0,17.5945,17.6014,17.5806,17.5945,1700.0
2010-08-04 11:55:00,25.45,25.45,25.44,25.45,300.0,17.5945,17.5945,17.5876,17.5945,300.0
2010-08-04 12:00:00,25.43,25.43,25.39,25.42,18700.0,17.5806,17.5806,17.553,17.5737,18700.0
2010-08-04 12:05:00,25.42,25.42,25.41,25.41,1300.0,17.5737,17.5737,17.5668,17.5668,1300.0
2010-08-04 12:10:00,25.39,25.4,25.39,25.4,1200.0,17.553,17.5599,17.553,17.5599,1200.0
2010-08-04 12:15:00,25.4,25.41,25.4,25.4,900.0,17.5599,17.5668,17.5599,17.5599,900.0
2010-08-04 12:20:00,25.4,25.4,25.38,25.39,3700.0,17.5599,17.5599,17.5461,17.553,3700.0
2010-08-04 12:25:00,25.39,25.42,25.39,25.41,12600.0,17.553,17.5737,17.553,17.5668,12600.0
2010-08-04 12:30:00,25.4,25.4,25.39,25.39,1300.0,17.5599,17.5599,17.553,17.553,1300.0
2010-08-04 12:35:00,25.38,25.4,25.38,25.39,1500.0,17.5461,17.5599,17.5461,17.553,1500.0
2010-08-04 12:40:00,25.4,25.4,25.39,25.4,2700.0,17.5599,17.5599,17.553,17.5599,2700.0
2010-08-04 12:45:00,25.39,25.4,25.35,25.35,9200.0,17.553,17.5599,17.5253,17.5253,9200.0
2010-08-04 12:50:00,25.35,25.36,25.34,25.34,1700.0,17.5253,17.5323,17.5184,17.5184,1700.0
2010-08-04 12:55:00,25.34,25.34,25.34,25.34,0.0,17.5184,17.5184,17.5184,17.5184,0.0
2010-08-04 13:00:00,25.34,25.35,25.34,25.35,1000.0,17.5184,17.5253,17.5184,17.5253,1000.0
2010-08-04 13:05:00,25.34,25.34,25.34,25.34,800.0,17.5184,17.5184,17.5184,17.5184,800.0
2010-08-04 13:10:00,25.34,25.34,25.33,25.33,800.0,17.5184,17.5184,17.5115,17.5115,800.0
2010-08-04 13:15:00,25.33,25.33,25.32,25.32,900.0,17.5115,17.5115,17.5046,17.5046,900.0
2010-08-04 13:20:00,25.32,25.33,25.32,25.33,700.0,17.5046,17.5115,17.5046,17.5115,700.0
2010-08-04 13:25:00,25.32,25.32,25.28,25.31,4900.0,17.5046,17.5046,17.4769,17.4977,4900.0
2010-08-04 13:30:00,25.31,25.31,25.31,25.31,500.0,17.4977,17.4977,17.4977,17.4977,500.0
2010-08-04 13:35:00,25.31,25.34,25.31,25.34,1100.0,17.4977,17.5184,17.4977,17.5184,1100.0
2010-08-04 13:40:00,25.34,25.34,25.33,25.34,2800.0,17.5184,17.5184,17.5115,17.5184,2800.0
2010-08-04 13:45:00,25.35,25.35,25.35,25.35,200.0,17.5253,17.5253,17.5253,17.5253,200.0
2010-08-04 13:50:00,25.35,25.35,25.35,25.35,300.0,17.5253,17.5253,17.5253,17.5253,300.0
2010-08-04 13:55:00,25.34,25.34,25.33,25.33,1000.0,17.5184,17.5184,17.5115,17.5115,1000.0
2010-08-04 14:00:00,25.33,25.35,25.33,25.35,1900.0,17.5115,17.5253,17.5115,17.5253,1900.0
2010-08-04 14:05:00,25.34,25.34,25.31,25.33,2500.0,17.5184,17.5184,17.4977,17.5115,2500.0
2010-08-04 14:10:00,25.33,25.33,25.32,25.32,700.0,17.5115,17.5115,17.5046,17.5046,700.0
2010-08-04 14:15:00,25.32,25.35,25.3,25.3,15500.0,17.5046,17.5253,17.4908,17.4908,15500.0
2010-08-04 14:20:00,25.3,25.31,25.3,25.3,2600.0,17.4908,17.4977,17.4908,17.4908,2600.0
2010-08-04 14:25:00,25.3,25.32,25.3,25.32,1500.0,17.4908,17.5046,17.4908,17.5046,1500.0
2010-08-04 14:30:00,25.32,25.32,25.3,25.3,3000.0,17.5046,17.5046,17.4908,17.4908,3000.0
2010-08-04 14:35:00,25.3,25.31,25.29,25.31,1100.0,17.4908,17.4977,17.4839,17.4977,1100.0
2010-08-04 14:40:00,25.31,25.33,25.31,25.32,4400.0,17.4977,17.5115,17.4977,17.5046,4400.0
2010-08-04 14:45:00,25.33,25.33,25.31,25.31,3100.0,17.5115,17.5115,17.4977,17.4977,3100.0
2010-08-04 14:50:00,25.31,25.31,25.3,25.31,4200.0,17.4977,17.4977,17.4908,17.4977,4200.0
2010-08-04 14:55:00,25.31,25.31,25.31,25.31,3400.0,17.4977,17.4977,17.4977,17.4977,3400.0
2010-08-04 15:00:00,25.3,25.31,25.3,25.31,1500.0,17.4908,17.4977,17.4908,17.4977,1500.0
2010-08-04 15:05:00,25.31,25.31,25.3,25.31,1800.0,17.4977,17.4977,17.4908,17.4977,1800.0
2010-08-04 15:10:00,25.31,25.31,25.3,25.31,3800.0,17.4977,17.4977,17.4908,17.4977,3800.0
2010-08-04 15:15:00,25.31,25.32,25.31,25.32,17400.0,17.4977,17.5046,17.4977,17.5046,17400.0
2010-08-04 15:20:00,25.32,25.32,25.29,25.31,14100.0,17.5046,17.5046,17.4839,17.4977,14100.0
2010-08-04 15:25:00,25.31,25.31,25.29,25.3,8500.0,17.4977,17.4977,17.4839,17.4908,8500.0
2010-08-04 15:30:00,25.3,25.31,25.29,25.31,5300.0,17.4908,17.4977,17.4839,17.4977,5300.0
2010-08-04 15:35:00,25.3,25.31,25.3,25.31,9100.0,17.4908,17.4977,17.4908,17.4977,9100.0
2010-08-04 15:40:00,25.3,25.31,25.3,25.3,8700.0,17.4908,17.4977,17.4908,17.4908,8700.0
2010-08-04 15:45:00,25.31,25.32,25.3,25.32,8200.0,17.4977,17.5046,17.4908,17.5046,8200.0
2010-08-04 15:50:00,25.31,25.33,25.31,25.33,6000.0,17.4977,17.5115,17.4977,17.5115,6000.0
2010-08-04 15:55:00,25.33,25.35,25.33,25.34,20300.0,17.5115,17.5253,17.5115,17.5184,20300.0
2010-08-05 09:30:00,25.28,25.33,25.22,25.28,4600.0,17.4769,17.5115,17.4355,17.4769,4600.0
2010-08-05 09:35:00,25.25,25.32,25.25,25.32,1300.0,17.4562,17.5046,17.4562,17.5046,1300.0
2010-08-05 09:40:00,25.29,25.38,25.28,25.32,20200.0,17.4839,17.5461,17.4769,17.5046,20200.0
2010-08-05 09:45:00,25.32,25.34,25.3,25.32,1000.0,17.5046,17.5184,17.4908,17.5046,1000.0
2010-08-05 09:50:00,25.32,25.35,25.29,25.34,13000.0,17.5046,17.5253,17.4839,17.5184,13000.0
2010-08-05 09:55:00,25.33,25.33,25.33,25.33,400.0,17.5115,17.5115,17.5115,17.5115,400.0
2010-08-05 10:00:00,25.3,25.3,25.3,25.3,200.0,17.4908,17.4908,17.4908,17.4908,200.0
2010-08-05 10:05:00,25.29,25.35,25.29,25.34,4100.0,17.4839,17.5253,17.4839,17.5184,4100.0
2010-08-05 10:10:00,25.34,25.35,25.34,25.35,1400.0,17.5184,17.5253,17.5184,17.5253,1400.0
2010-08-05 10:15:00,25.37,25.37,25.35,25.37,5300.0,17.5392,17.5392,17.5253,17.5392,5300.0
2010-08-05 10:20:00,25.36,25.4,25.36,25.39,2600.0,17.5323,17.5599,17.5323,17.553,2600.0
2010-08-05 10:25:00,25.4,25.42,25.33,25.34,24200.0,17.5599,17.5737,17.5115,17.5184,24200.0
2010-08-05 10:30:00,25.37,25.37,25.36,25.37,1400.0,17.5392,17.5392,17.5323,17.5392,1400.0
2010-08-05 10:35:00,25.37,25.37,25.35,25.35,1200.0,17.5392,17.5392,17.5253,17.5253,1200.0
2010-08-05 10:40:00,25.36,25.4,25.36,25.39,2700.0,17.5323,17.5599,17.5323,17.553,2700.0
2010-08-05 10:45:00,25.36,25.4,25.35,25.4,8000.0,17.5323,17.5599,17.5253,17.5599,8000.0
2010-08-05 10:50:00,25.39,25.41,25.38,25.41,8100.0,17.553,17.5668,17.5461,17.5668,8100.0
2010-08-05 10:55:00,25.41,25.41,25.41,25.41,600.0,17.5668,17.5668,17.5668,17.5668,600.0
2010-08-05 11:00:00,25.4,25.4,25.39,25.39,1400.0,17.5599,17.5599,17.553,17.553,1400.0
2010-08-05 11:05:00,25.37,25.38,25.35,25.38,1300.0,17.5392,17.5461,17.5253,17.5461,1300.0
2010-08-05 11:10:00,25.38,25.4,25.38,25.4,400.0,17.5461,17.5599,17.5461,17.5599,400.0
2010-08-05 11:15:00,25.39,25.39,25.37,25.37,1800.0,17.553,17.553,17.5392,17.5392,1800.0
2010-08-05 11:20:00,25.36,25.41,25.36,25.38,7600.0,17.5323,17.5668,17.5323,17.5461,7600.0
2010-08-05 11:25:00,25.39,25.39,25.39,25.39,2400.0,17.553,17.553,17.553,17.553,2400.0
2010-08-05 11:30:00,25.39,25.39,25.35,25.35,1600.0,17.553,17.553,17.5253,17.5253,1600.0
2010-08-05 11:35:00,25.35,25.35,25.3,25.32,2700.0,17.5253,17.5253,17.4908,17.5046,2700.0
2010-08-05 11:40:00,25.34,25.36,25.34,25.34,1900.0,17.5184,17.5323,17.5184,17.5184,1900.0
2010-08-05 11:45:00,25.34,25.34,25.31,25.32,2500.0,17.5184,17.5184,17.4977,17.5046,2500.0
2010-08-05 11:50:00,25.32,25.32,25.31,25.32,1700.0,17.5046,17.5046,17.4977,17.5046,1700.0
2010-08-05 11:55:00,25.33,25.33,25.28,25.28,3100.0,17.5115,17.5115,17.4769,17.4769,3100.0
2010-08-05 12:00:00,25.28,25.3,25.28,25.3,900.0,17.4769,17.4908,17.4769,17.4908,900.0
2010-08-05 12:05:00,25.3,25.3,25.3,25.3,0.0,17.4908,17.4908,17.4908,17.4908,0.0
2010-08-05 12:10:00,25.3,25.31,25.28,25.29,1800.0,17.4908,17.4977,17.4769,17.4839,1800.0
2010-08-05 12:15:00,25.29,25.32,25.28,25.28,7300.0,17.4839,17.5046,17.4769,17.4769,7300.0
2010-08-05 12:20:00,25.29,25.29,25.23,25.28,3400.0,17.4839,17.4839,17.4424,17.4769,3400.0
2010-08-05 12:25:00,25.27,25.27,25.23,25.26,1800.0,17.47,17.47,17.4424,17.4631,1800.0
2010-08-05 12:30:00,25.27,25.27,25.23,25.23,2000.0,17.47,17.47,17.4424,17.4424,2000.0
2010-08-05 12:35:00,25.25,25.26,25.25,25.26,500.0,17.4562,17.4631,17.4562,17.4631,500.0
2010-08-05 12:40:00,25.26,25.26,25.22,25.22,4100.0,17.4631,17.4631,17.4355,17.4355,4100.0
2010-08-05 12:45:00,25.22,25.22,25.22,25.22,0.0,17.4355,17.4355,17.4355,17.4355,0.0
2010-08-05 12:50:00,25.26,25.26,25.24,25.25,2400.0,17.4631,17.4631,17.4493,17.4562,2400.0
2010-08-05 12:55:00,25.23,25.25,25.23,25.25,1400.0,17.4424,17.4562,17.4424,17.4562,1400.0
2010-08-05 13:00:00,25.25,25.25,25.25,25.25,100.0,17.4562,17.4562,17.4562,17.4562,100.0
2010-08-05 13:05:00,25.24,25.24,25.2,25.21,2500.0,17.4493,17.4493,17.4216,17.4286,2500.0
2010-08-05 13:10:00,25.22,25.22,25.2,25.21,1900.0,17.4355,17.4355,17.4216,17.4286,1900.0
2010-08-05 13:15:00,25.21,25.21,25.2,25.2,200.0,17.4286,17.4286,17.4216,17.4216,200.0
2010-08-05 13:20:00,25.21,25.21,25.18,25.19,2500.0,17.4286,17.4286,17.4078,17.4147,2500.0
2010-08-05 13:25:00,25.2,25.2,25.19,25.2,800.0,17.4216,17.4216,17.4147,17.4216,800.0
2010-08-05 13:30:00,25.2,25.22,25.19,25.19,3600.0,17.4216,17.4355,17.4147,17.4147,3600.0
2010-08-05 13:35:00,25.2,25.2,25.19,25.19,1100.0,17.4216,17.4216,17.4147,17.4147,1100.0
2010-08-05 13:40:00,25.19,25.23,25.19,25.2,8900.0,17.4147,17.4424,17.4147,17.4216,8900.0
2010-08-05 13:45:00,25.22,25.24,25.21,25.23,5100.0,17.4355,17.4493,17.4286,17.4424,5100.0
2010-08-05 13:50:00,25.22,25.22,25.15,25.19,13100.0,17.4355,17.4355,17.3871,17.4147,13100.0
2010-08-05 13:55:00,25.19,25.19,25.17,25.17,1500.0,17.4147,17.4147,17.4009,17.4009,1500.0
2010-08-05 14:00:00,25.19,25.19,25.14,25.14,3800.0,17.4147,17.4147,17.3802,17.3802,3800.0
2010-08-05 14:05:00,25.16,25.16,25.14,25.14,2400.0,17.394,17.394,17.3802,17.3802,2400.0
2010-08-05 14:10:00,25.15,25.15,25.14,25.15,2100.0,17.3871,17.3871,17.3802,17.3871,2100.0
2010-08-05 14:15:00,25.14,25.15,25.14,25.14,3300.0,17.3802,17.3871,17.3802,17.3802,3300.0
2010-08-05 14:20:00,25.14,25.14,25.13,25.14,3700.0,17.3802,17.3802,17.3732,17.3802,3700.0
2010-08-05 14:25:00,25.14,25.15,25.13,25.13,4400.0,17.3802,17.3871,17.3732,17.3732,4400.0
2010-08-05 14:30:00,25.13,25.14,25.13,25.14,2300.0,17.3732,17.3802,17.3732,17.3802,2300.0
2010-08-05 14:35:00,25.13,25.14,25.13,25.14,2100.0,17.3732,17.3802,17.3732,17.3802,2100.0
2010-08-05 14:40:00,25.13,25.17,25.13,25.17,4400.0,17.3732,17.4009,17.3732,17.4009,4400.0
2010-08-05 14:45:00,25.15,25.17,25.11,25.12,8700.0,17.3871,17.4009,17.3594,17.3663,8700.0
2010-08-05 14:50:00,25.13,25.17,25.13,25.17,9400.0,17.3732,17.4009,17.3732,17.4009,9400.0
2010-08-05 14:55:00,25.17,25.18,25.15,25.18,3000.0,17.4009,17.4078,17.3871,17.4078,3000.0
2010-08-05 15:00:00,25.18,25.2,25.17,25.2,3100.0,17.4078,17.4216,17.4009,17.4216,3100.0
2010-08-05 15:05:00,25.2,25.2,25.19,25.19,3300.0,17.4216,17.4216,17.4147,17.4147,3300.0
2010-08-05 15:10:00,25.2,25.2,25.18,25.18,3900.0,17.4216,17.4216,17.4078,17.4078,3900.0
2010-08-05 15:15:00,25.18,25.18,25.12,25.13,13800.0,17.4078,17.4078,17.3663,17.3732,13800.0
2010-08-05 15:20:00,25.13,25.16,25.13,25.16,4800.0,17.3732,17.394,17.3732,17.394,4800.0
2010-08-05 15:25:00,25.15,25.16,25.15,25.16,10300.0,17.3871,17.394,17.3871,17.394,10300.0
2010-08-05 15:30:00,25.15,25.16,25.15,25.16,5000.0,17.3871,17.394,17.3871,17.394,5000.0
2010-08-05 15:35:00,25.15,25.16,25.15,25.16,5000.0,17.3871,17.394,17.3871,17.394,5000.0
2010-08-05 15:40:00,25.15,25.16,25.15,25.15,5800.0,17.3871,17.394,17.3871,17.3871,5800.0
2010-08-05 15:45:00,25.16,25.16,25.14,25.15,19000.0,17.394,17.394,17.3802,17.3871,19000.0
2010-08-05 15:50:00,25.15,25.16,25.15,25.16,12500.0,17.3871,17.394,17.3871,17.394,12500.0
2010-08-05 15:55:00,25.16,25.16,25.13,25.14,28000.0,17.394,17.394,17.3732,17.3802,28000.0
2010-08-06 09:30:00,24.98,25.01,24.89,25.01,5200.0,17.2695,17.2903,17.2073,17.2903,5200.0
2010-08-06 09:35:00,25.04,25.04,24.91,24.97,13400.0,17.311,17.311,17.2212,17.2626,13400.0
2010-08-06 09:40:00,25.01,25.15,25.01,25.13,7900.0,17.2903,17.3871,17.2903,17.3732,7900.0
2010-08-06 09:45:00,25.18,25.22,25.17,25.2,1200.0,17.4078,17.4355,17.4009,17.4216,1200.0
2010-08-06 09:50:00,25.2,25.25,25.2,25.25,2600.0,17.4216,17.4562,17.4216,17.4562,2600.0
2010-08-06 09:55:00,25.24,25.27,25.22,25.23,3700.0,17.4493,17.47,17.4355,17.4424,3700.0
2010-08-06 10:00:00,25.23,25.25,25.22,25.22,6000.0,17.4424,17.4562,17.4355,17.4355,6000.0
2010-08-06 10:05:00,25.22,25.22,25.15,25.18,12100.0,17.4355,17.4355,17.3871,17.4078,12100.0
2010-08-06 10:10:00,25.17,25.18,25.17,25.17,2200.0,17.4009,17.4078,17.4009,17.4009,2200.0
2010-08-06 10:15:00,25.17,25.23,25.17,25.22,6400.0,17.4009,17.4424,17.4009,17.4355,6400.0
2010-08-06 10:20:00,25.22,25.22,25.17,25.19,3400.0,17.4355,17.4355,17.4009,17.4147,3400.0
2010-08-06 10:25:00,25.19,25.2,25.17,25.2,4900.0,17.4147,17.4216,17.4009,17.4216,4900.0
2010-08-06 10:30:00,25.19,25.22,25.19,25.22,9300.0,17.4147,17.4355,17.4147,17.4355,9300.0
2010-08-06 10:35:00,25.22,25.22,25.18,25.18,4300.0,17.4355,17.4355,17.4078,17.4078,4300.0
2010-08-06 10:40:00,25.17,25.17,25.13,25.14,9400.0,17.4009,17.4009,17.3732,17.3802,9400.0
2010-08-06 10:45:00,25.12,25.12,25.07,25.08,6800.0,17.3663,17.3663,17.3318,17.3387,6800.0
2010-08-06 10:50:00,25.08,25.08,25.04,25.06,10400.0,17.3387,17.3387,17.311,17.3249,10400.0
2010-08-06 10:55:00,25.06,25.09,25.04,25.05,9000.0,17.3249,17.3456,17.311,17.3179,9000.0
2010-08-06 11:00:00,25.04,25.04,25.02,25.04,6300.0,17.311,17.311,17.2972,17.311,6300.0
2010-08-06 11:05:00,25.03,25.05,25.01,25.05,5400.0,17.3041,17.3179,17.2903,17.3179,5400.0
2010-08-06 11:10:00,25.05,25.11,25.05,25.11,6000.0,17.3179,17.3594,17.3179,17.3594,6000.0
2010-08-06 11:15:00,25.11,25.15,25.11,25.15,2500.0,17.3594,17.3871,17.3594,17.3871,2500.0
2010-08-06 11:20:00,25.14,25.2,25.12,25.2,32900.0,17.3802,17.4216,17.3663,17.4216,32900.0
2010-08-06 11:25:00,25.18,25.19,25.15,25.19,12300.0,17.4078,17.4147,17.3871,17.4147,12300.0
2010-08-06 11:30:00,25.18,25.22,25.16,25.22,29400.0,17.4078,17.4355,17.394,17.4355,29400.0
2010-08-06 11:35:00,25.21,25.3,25.21,25.3,2400.0,17.4286,17.4908,17.4286,17.4908,2400.0
2010-08-06 11:40:00,25.29,25.31,25.28,25.3,4400.0,17.4839,17.4977,17.4769,17.4908,4400.0
2010-08-06 11:45:00,25.31,25.31,25.3,25.3,1000.0,17.4977,17.4977,17.4908,17.4908,1000.0
2010-08-06 11:50:00,25.3,25.31,25.3,25.3,2100.0,17.4908,17.4977,17.4908,17.4908,2100.0
2010-08-06 11:55:00,25.29,25.3,25.29,25.3,2200.0,17.4839,17.4908,17.4839,17.4908,2200.0
2010-08-06 12:00:00,25.29,25.32,25.29,25.3,5000.0,17.4839,17.5046,17.4839,17.4908,5000.0
2010-08-06 12:05:00,25.3,25.31,25.3,25.31,1500.0,17.4908,17.4977,17.4908,17.4977,1500.0
2010-08-06 12:10:00,25.31,25.32,25.26,25.27,11100.0,17.4977,17.5046,17.4631,17.47,11100.0
2010-08-06 12:15:00,25.27,25.3,25.27,25.3,2000.0,17.47,17.4908,17.47,17.4908,2000.0
2010-08-06 12:20:00,25.3,25.32,25.3,25.31,1800.0,17.4908,17.5046,17.4908,17.4977,1800.0
2010-08-06 12:25:00,25.3,25.35,25.3,25.33,18200.0,17.4908,17.5253,17.4908,17.5115,18200.0
2010-08-06 12:30:00,25.32,25.33,25.32,25.33,2100.0,17.5046,17.5115,17.5046,17.5115,2100.0
2010-08-06 12:35:00,25.33,25.33,25.32,25.32,700.0,17.5115,17.5115,17.5046,17.5046,700.0
2010-08-06 12:40:00,25.32,25.32,25.31,25.32,2400.0,17.5046,17.5046,17.4977,17.5046,2400.0
2010-08-06 12:45:00,25.33,25.33,25.33,25.33,100.0,17.5115,17.5115,17.5115,17.5115,100.0
2010-08-06 12:50:00,25.33,25.33,25.3,25.31,3300.0,17.5115,17.5115,17.4908,17.4977,3300.0
2010-08-06 12:55:00,25.3,25.3,25.3,25.3,800.0,17.4908,17.4908,17.4908,17.4908,800.0
2010-08-06 13:00:00,25.31,25.32,25.3,25.31,2000.0,17.4977,17.5046,17.4908,17.4977,2000.0
2010-08-06 13:05:00,25.31,25.31,25.28,25.28,2000.0,17.4977,17.4977,17.4769,17.4769,2000.0
2010-08-06 13:10:00,25.28,25.28,25.28,25.28,900.0,17.4769,17.4769,17.4769,17.4769,900.0
2010-08-06 13:15:00,25.27,25.28,25.27,25.28,1800.0,17.47,17.4769,17.47,17.4769,1800.0
2010-08-06 13:20:00,25.28,25.29,25.28,25.29,1400.0,17.4769,17.4839,17.4769,17.4839,1400.0
2010-08-06 13:25:00,25.28,25.29,25.28,25.29,500.0,17.4769,17.4839,17.4769,17.4839,500.0
2010-08-06 13:30:00,25.28,25.29,25.28,25.29,1600.0,17.4769,17.4839,17.4769,17.4839,1600.0
2010-08-06 13:35:00,25.29,25.29,25.28,25.28,1200.0,17.4839,17.4839,17.4769,17.4769,1200.0
2010-08-06 13:40:00,25.29,25.29,25.28,25.28,2700.0,17.4839,17.4839,17.4769,17.4769,2700.0
2010-08-06 13:45:00,25.28,25.31,25.28,25.31,3600.0,17.4769,17.4977,17.4769,17.4977,3600.0
2010-08-06 13:50:00,25.31,25.32,25.31,25.31,1600.0,17.4977,17.5046,17.4977,17.4977,1600.0
2010-08-06 13:55:00,25.33,25.33,25.33,25.33,100.0,17.5115,17.5115,17.5115,17.5115,100.0
2010-08-06 14:00:00,25.32,25.32,25.31,25.31,1800.0,17.5046,17.5046,17.4977,17.4977,1800.0
2010-08-06 14:05:00,25.31,25.31,25.31,25.31,1000.0,17.4977,17.4977,17.4977,17.4977,1000.0
2010-08-06 14:10:00,25.31,25.32,25.3,25.3,900.0,17.4977,17.5046,17.4908,17.4908,900.0
2010-08-06 14:15:00,25.31,25.31,25.28,25.29,6400.0,17.4977,17.4977,17.4769,17.4839,6400.0
2010-08-06 14:20:00,25.28,25.29,25.28,25.29,6600.0,17.4769,17.4839,17.4769,17.4839,6600.0
2010-08-06 14:25:00,25.28,25.29,25.28,25.29,1300.0,17.4769,17.4839,17.4769,17.4839,1300.0
2010-08-06 14:30:00,25.29,25.29,25.28,25.28,1400.0,17.4839,17.4839,17.4769,17.4769,1400.0
2010-08-06 14:35:00,25.28,25.29,25.28,25.29,2300.0,17.4769,17.4839,17.4769,17.4839,2300.0
2010-08-06 14:40:00,25.28,25.29,25.28,25.29,1400.0,17.4769,17.4839,17.4769,17.4839,1400.0
2010-08-06 14:45:00,25.29,25.39,25.29,25.39,8300.0,17.4839,17.553,17.4839,17.553,8300.0
2010-08-06 14:50:00,25.39,25.44,25.39,25.42,10300.0,17.553,17.5876,17.553,17.5737,10300.0
2010-08-06 14:55:00,25.42,25.43,25.41,25.41,6300.0,17.5737,17.5806,17.5668,17.5668,6300.0
2010-08-06 15:00:00,25.41,25.43,25.38,25.39,9500.0,17.5668,17.5806,17.5461,17.553,9500.0
2010-08-06 15:05:00,25.39,25.41,25.38,25.41,6700.0,17.553,17.5668,17.5461,17.5668,6700.0
2010-08-06 15:10:00,25.41,25.42,25.39,25.39,6100.0,17.5668,17.5737,17.553,17.553,6100.0
2010-08-06 15:15:00,25.4,25.41,25.39,25.41,2000.0,17.5599,17.5668,17.553,17.5668,2000.0
2010-08-06 15:20:00,25.43,25.44,25.43,25.44,3900.0,17.5806,17.5876,17.5806,17.5876,3900.0
2010-08-06 15:25:00,25.44,25.48,25.43,25.43,12600.0,17.5876,17.6152,17.5806,17.5806,12600.0
2010-08-06 15:30:00,25.43,25.47,25.4,25.42,28800.0,17.5806,17.6083,17.5599,17.5737,28800.0
2010-08-06 15:35:00,25.43,25.44,25.41,25.43,17000.0,17.5806,17.5876,17.5668,17.5806,17000.0
2010-08-06 15:40:00,25.43,25.49,25.42,25.48,8500.0,17.5806,17.6221,17.5737,17.6152,8500.0
2010-08-06 15:45:00,25.47,25.49,25.43,25.48,22500.0,17.6083,17.6221,17.5806,17.6152,22500.0
2010-08-06 15:50:00,25.48,25.48,25.42,25.43,16100.0,17.6152,17.6152,17.5737,17.5806,16100.0
2010-08-06 15:55:00,25.43,25.46,25.43,25.46,22700.0,17.5806,17.6014,17.5806,17.6014,22700.0
2010-08-09 09:30:00,25.61,25.61,25.48,25.56,6600.0,17.7051,17.7051,17.6152,17.6705,6600.0
2010-08-09 09:35:00,25.56,25.58,25.54,25.58,1300.0,17.6705,17.6843,17.6567,17.6843,1300.0
2010-08-09 09:40:00,25.59,25.59,25.54,25.57,3500.0,17.6913,17.6913,17.6567,17.6774,3500.0
2010-08-09 09:45:00,25.55,25.56,25.53,25.54,2300.0,17.6636,17.6705,17.6498,17.6567,2300.0
2010-08-09 09:50:00,25.54,25.55,25.54,25.55,800.0,17.6567,17.6636,17.6567,17.6636,800.0
2010-08-09 09:55:00,25.54,25.54,25.51,25.51,1700.0,17.6567,17.6567,17.636,17.636,1700.0
2010-08-09 10:00:00,25.51,25.51,25.44,25.44,4100.0,17.636,17.636,17.5876,17.5876,4100.0
2010-08-09 10:05:00,25.43,25.44,25.42,25.44,9300.0,17.5806,17.5876,17.5737,17.5876,9300.0
2010-08-09 10:10:00,25.44,25.44,25.43,25.43,200.0,17.5876,17.5876,17.5806,17.5806,200.0
2010-08-09 10:15:00,25.43,25.44,25.43,25.43,1700.0,17.5806,17.5876,17.5806,17.5806,1700.0
2010-08-09 10:20:00,25.44,25.44,25.43,25.44,1000.0,17.5876,17.5876,17.5806,17.5876,1000.0
2010-08-09 10:25:00,25.43,25.44,25.43,25.43,2800.0,17.5806,17.5876,17.5806,17.5806,2800.0
2010-08-09 10:30:00,25.44,25.44,25.43,25.43,2800.0,17.5876,17.5876,17.5806,17.5806,2800.0
2010-08-09 10:35:00,25.44,25.49,25.43,25.49,6800.0,17.5876,17.6221,17.5806,17.6221,6800.0
2010-08-09 10:40:00,25.49,25.52,25.49,25.52,1200.0,17.6221,17.6429,17.6221,17.6429,1200.0
2010-08-09 10:45:00,25.5,25.5,25.44,25.47,6500.0,17.629,17.629,17.5876,17.6083,6500.0
2010-08-09 10:50:00,25.48,25.48,25.46,25.46,1100.0,17.6152,17.6152,17.6014,17.6014,1100.0
2010-08-09 10:55:00,25.47,25.53,25.47,25.53,2000.0,17.6083,17.6498,17.6083,17.6498,2000.0
2010-08-09 11:00:00,25.53,25.54,25.53,25.54,700.0,17.6498,17.6567,17.6498,17.6567,700.0
2010-08-09 11:05:00,25.54,25.54,25.52,25.52,1400.0,17.6567,17.6567,17.6429,17.6429,1400.0
2010-08-09 11:10:00,25.53,25.54,25.53,25.54,900.0,17.6498,17.6567,17.6498,17.6567,900.0
2010-08-09 11:15:00,25.55,25.56,25.55,25.56,1400.0,17.6636,17.6705,17.6636,17.6705,1400.0
2010-08-09 11:20:00,25.55,25.56,25.55,25.56,400.0,17.6636,17.6705,17.6636,17.6705,400.0
2010-08-09 11:25:00,25.55,25.56,25.55,25.56,900.0,17.6636,17.6705,17.6636,17.6705,900.0
2010-08-09 11:30:00,25.56,25.56,25.55,25.55,600.0,17.6705,17.6705,17.6636,17.6636,600.0
2010-08-09 11:35:00,25.55,25.55,25.55,25.55,500.0,17.6636,17.6636,17.6636,17.6636,500.0
2010-08-09 11:40:00,25.55,25.55,25.55,25.55,400.0,17.6636,17.6636,17.6636,17.6636,400.0
2010-08-09 11:45:00,25.55,25.56,25.54,25.55,1200.0,17.6636,17.6705,17.6567,17.6636,1200.0
2010-08-09 11:50:00,25.56,25.56,25.55,25.56,2900.0,17.6705,17.6705,17.6636,17.6705,2900.0
2010-08-09 11:55:00,25.56,25.56,25.56,25.56,800.0,17.6705,17.6705,17.6705,17.6705,800.0
2010-08-09 12:00:00,25.56,25.59,25.56,25.58,2500.0,17.6705,17.6913,17.6705,17.6843,2500.0
2010-08-09 12:05:00,25.58,25.6,25.58,25.6,600.0,17.6843,17.6982,17.6843,17.6982,600.0
2010-08-09 12:10:00,25.6,25.6,25.59,25.6,500.0,17.6982,17.6982,17.6913,17.6982,500.0
2010-08-09 12:15:00,25.6,25.6,25.6,25.6,100.0,17.6982,17.6982,17.6982,17.6982,100.0
2010-08-09 12:20:00,25.61,25.61,25.6,25.61,700.0,17.7051,17.7051,17.6982,17.7051,700.0
2010-08-09 12:25:00,25.6,25.62,25.6,25.61,600.0,17.6982,17.712,17.6982,17.7051,600.0
2010-08-09 12:30:00,25.61,25.61,25.6,25.61,800.0,17.7051,17.7051,17.6982,17.7051,800.0
2010-08-09 12:35:00,25.61,25.61,25.61,25.61,1400.0,17.7051,17.7051,17.7051,17.7051,1400.0
2010-08-09 12:40:00,25.61,25.62,25.61,25.62,1200.0,17.7051,17.712,17.7051,17.712,1200.0
2010-08-09 12:45:00,25.63,25.64,25.63,25.64,600.0,17.7189,17.7258,17.7189,17.7258,600.0
2010-08-09 12:50:00,25.64,25.65,25.64,25.65,800.0,17.7258,17.7327,17.7258,17.7327,800.0
2010-08-09 12:55:00,25.64,25.66,25.61,25.66,8300.0,17.7258,17.7397,17.7051,17.7397,8300.0
2010-08-09 13:00:00,25.66,25.66,25.66,25.66,0.0,17.7397,17.7397,17.7397,17.7397,0.0
2010-08-09 13:05:00,25.65,25.66,25.64,25.64,900.0,17.7327,17.7397,17.7258,17.7258,900.0
2010-08-09 13:10:00,25.64,25.64,25.64,25.64,200.0,17.7258,17.7258,17.7258,17.7258,200.0
2010-08-09 13:15:00,25.65,25.66,25.64,25.65,3200.0,17.7327,17.7397,17.7258,17.7327,3200.0
2010-08-09 13:20:00,25.64,25.66,25.64,25.65,2300.0,17.7258,17.7397,17.7258,17.7327,2300.0
2010-08-09 13:25:00,25.65,25.66,25.64,25.66,1700.0,17.7327,17.7397,17.7258,17.7397,1700.0
2010-08-09 13:30:00,25.66,25.66,25.64,25.65,1700.0,17.7397,17.7397,17.7258,17.7327,1700.0
2010-08-09 13:35:00,25.65,25.67,25.64,25.67,1200.0,17.7327,17.7466,17.7258,17.7466,1200.0
2010-08-09 13:40:00,25.67,25.67,25.67,25.67,800.0,17.7466,17.7466,17.7466,17.7466,800.0
2010-08-09 13:45:00,25.67,25.69,25.67,25.67,2400.0,17.7466,17.7604,17.7466,17.7466,2400.0
2010-08-09 13:50:00,25.67,25.76,25.64,25.73,36100.0,17.7466,17.8088,17.7258,17.788,36100.0
2010-08-09 13:55:00,25.73,25.8,25.71,25.74,25000.0,17.788,17.8364,17.7742,17.795,25000.0
2010-08-09 14:00:00,25.73,25.74,25.73,25.74,700.0,17.788,17.795,17.788,17.795,700.0
2010-08-09 14:05:00,25.74,25.74,25.71,25.71,2100.0,17.795,17.795,17.7742,17.7742,2100.0
2010-08-09 14:10:00,25.72,25.72,25.71,25.71,600.0,17.7811,17.7811,17.7742,17.7742,600.0
2010-08-09 14:15:00,25.71,25.72,25.7,25.7,1900.0,17.7742,17.7811,17.7673,17.7673,1900.0
2010-08-09 14:20:00,25.7,25.73,25.7,25.73,1600.0,17.7673,17.788,17.7673,17.788,1600.0
2010-08-09 14:25:00,25.74,25.75,25.73,25.73,3500.0,17.795,17.8019,17.788,17.788,3500.0
2010-08-09 14:30:00,25.74,25.78,25.74,25.78,3000.0,17.795,17.8226,17.795,17.8226,3000.0
2010-08-09 14:35:00,25.77,25.77,25.75,25.76,3700.0,17.8157,17.8157,17.8019,17.8088,3700.0
2010-08-09 14:40:00,25.76,25.77,25.76,25.77,600.0,17.8088,17.8157,17.8088,17.8157,600.0
2010-08-09 14:45:00,25.77,25.8,25.77,25.8,3400.0,17.8157,17.8364,17.8157,17.8364,3400.0
2010-08-09 14:50:00,25.79,25.8,25.79,25.8,800.0,17.8295,17.8364,17.8295,17.8364,800.0
2010-08-09 14:55:00,25.8,25.8,25.79,25.8,1300.0,17.8364,17.8364,17.8295,17.8364,1300.0
2010-08-09 15:00:00,25.8,25.8,25.79,25.8,600.0,17.8364,17.8364,17.8295,17.8364,600.0
2010-08-09 15:05:00,25.8,25.81,25.79,25.81,3400.0,17.8364,17.8434,17.8295,17.8434,3400.0
2010-08-09 15:10:00,25.81,25.82,25.8,25.82,6800.0,17.8434,17.8503,17.8364,17.8503,6800.0
2010-08-09 15:15:00,25.82,25.82,25.81,25.82,700.0,17.8503,17.8503,17.8434,17.8503,700.0
2010-08-09 15:20:00,25.81,25.82,25.81,25.82,200.0,17.8434,17.8503,17.8434,17.8503,200.0
2010-08-09 15:25:00,25.82,25.82,25.8,25.81,4200.0,17.8503,17.8503,17.8364,17.8434,4200.0
2010-08-09 15:30:00,25.8,25.81,25.8,25.81,3000.0,17.8364,17.8434,17.8364,17.8434,3000.0
2010-08-09 15:35:00,25.81,25.83,25.8,25.83,7100.0,17.8434,17.8572,17.8364,17.8572,7100.0
2010-08-09 15:40:00,25.83,25.85,25.83,25.85,8600.0,17.8572,17.871,17.8572,17.871,8600.0
2010-08-09 15:45:00,25.85,25.85,25.84,25.85,6700.0,17.871,17.871,17.8641,17.871,6700.0
2010-08-09 15:50:00,25.84,25.85,25.84,25.85,10000.0,17.8641,17.871,17.8641,17.871,10000.0
2010-08-09 15:55:00,25.84,25.85,25.81,25.84,31500.0,17.8641,17.871,17.8434,17.8641,31500.0
2010-08-10 09:30:00,25.68,25.71,25.68,25.71,1500.0,17.7535,17.7742,17.7535,17.7742,1500.0
2010-08-10 09:35:00,25.68,25.71,25.68,25.7,500.0,17.7535,17.7742,17.7535,17.7673,500.0
2010-08-10 09:40:00,25.61,25.62,25.57,25.57,1000.0,17.7051,17.712,17.6774,17.6774,1000.0
2010-08-10 09:45:00,25.57,25.57,25.51,25.52,1300.0,17.6774,17.6774,17.636,17.6429,1300.0
2010-08-10 09:50:00,25.52,25.52,25.47,25.5,900.0,17.6429,17.6429,17.6083,17.629,900.0
2010-08-10 09:55:00,25.5,25.52,25.5,25.51,400.0,17.629,17.6429,17.629,17.636,400.0
2010-08-10 10:00:00,25.52,25.53,25.5,25.51,2100.0,17.6429,17.6498,17.629,17.636,2100.0
2010-08-10 10:05:00,25.53,25.53,25.48,25.5,3400.0,17.6498,17.6498,17.6152,17.629,3400.0
2010-08-10 10:10:00,25.5,25.52,25.5,25.52,500.0,17.629,17.6429,17.629,17.6429,500.0
2010-08-10 10:15:00,25.53,25.55,25.53,25.55,600.0,17.6498,17.6636,17.6498,17.6636,600.0
2010-08-10 10:20:00,25.55,25.55,25.55,25.55,300.0,17.6636,17.6636,17.6636,17.6636,300.0
2010-08-10 10:25:00,25.56,25.61,25.56,25.56,9600.0,17.6705,17.7051,17.6705,17.6705,9600.0
2010-08-10 10:30:00,25.56,25.56,25.54,25.54,900.0,17.6705,17.6705,17.6567,17.6567,900.0
2010-08-10 10:35:00,25.52,25.54,25.52,25.53,500.0,17.6429,17.6567,17.6429,17.6498,500.0
2010-08-10 10:40:00,25.54,25.54,25.53,25.54,400.0,17.6567,17.6567,17.6498,17.6567,400.0
2010-08-10 10:45:00,25.53,25.54,25.52,25.52,500.0,17.6498,17.6567,17.6429,17.6429,500.0
2010-08-10 10:50:00,25.53,25.53,25.51,25.51,1100.0,17.6498,17.6498,17.636,17.636,1100.0
2010-08-10 10:55:00,25.51,25.51,25.48,25.48,900.0,17.636,17.636,17.6152,17.6152,900.0
2010-08-10 11:00:00,25.49,25.51,25.49,25.51,1300.0,17.6221,17.636,17.6221,17.636,1300.0
2010-08-10 11:05:00,25.51,25.51,25.5,25.51,1000.0,17.636,17.636,17.629,17.636,1000.0
2010-08-10 11:10:00,25.51,25.51,25.51,25.51,600.0,17.636,17.636,17.636,17.636,600.0
2010-08-10 11:15:00,25.51,25.51,25.49,25.49,1100.0,17.636,17.636,17.6221,17.6221,1100.0
2010-08-10 11:20:00,25.5,25.5,25.49,25.5,900.0,17.629,17.629,17.6221,17.629,900.0
2010-08-10 11:25:00,25.51,25.51,25.49,25.5,600.0,17.636,17.636,17.6221,17.629,600.0
2010-08-10 11:30:00,25.5,25.5,25.5,25.5,300.0,17.629,17.629,17.629,17.629,300.0
2010-08-10 11:35:00,25.5,25.55,25.49,25.54,4500.0,17.629,17.6636,17.6221,17.6567,4500.0
2010-08-10 11:40:00,25.54,25.54,25.49,25.49,5200.0,17.6567,17.6567,17.6221,17.6221,5200.0
2010-08-10 11:45:00,25.49,25.49,25.48,25.48,400.0,17.6221,17.6221,17.6152,17.6152,400.0
2010-08-10 11:50:00,25.49,25.49,25.48,25.49,300.0,17.6221,17.6221,17.6152,17.6221,300.0
2010-08-10 11:55:00,25.49,25.5,25.49,25.49,1400.0,17.6221,17.629,17.6221,17.6221,1400.0
2010-08-10 12:00:00,25.49,25.49,25.48,25.48,1000.0,17.6221,17.6221,17.6152,17.6152,1000.0
2010-08-10 12:05:00,25.5,25.5,25.48,25.48,700.0,17.629,17.629,17.6152,17.6152,700.0
2010-08-10 12:10:00,25.49,25.49,25.49,25.49,800.0,17.6221,17.6221,17.6221,17.6221,800.0
2010-08-10 12:15:00,25.49,25.49,25.49,25.49,100.0,17.6221,17.6221,17.6221,17.6221,100.0
2010-08-10 12:20:00,25.48,25.48,25.48,25.48,100.0,17.6152,17.6152,17.6152,17.6152,100.0
2010-08-10 12:25:00,25.49,25.49,25.49,25.49,1000.0,17.6221,17.6221,17.6221,17.6221,1000.0
2010-08-10 12:30:00,25.5,25.51,25.47,25.51,9200.0,17.629,17.636,17.6083,17.636,9200.0
2010-08-10 12:35:00,25.5,25.51,25.47,25.5,11900.0,17.629,17.636,17.6083,17.629,11900.0
2010-08-10 12:40:00,25.5,25.5,25.5,25.5,800.0,17.629,17.629,17.629,17.629,800.0
2010-08-10 12:45:00,25.49,25.5,25.49,25.49,400.0,17.6221,17.629,17.6221,17.6221,400.0
2010-08-10 12:50:00,25.48,25.51,25.47,25.5,9400.0,17.6152,17.636,17.6083,17.629,9400.0
2010-08-10 12:55:00,25.48,25.5,25.48,25.49,1100.0,17.6152,17.629,17.6152,17.6221,1100.0
2010-08-10 13:00:00,25.49,25.5,25.49,25.5,600.0,17.6221,17.629,17.6221,17.629,600.0
2010-08-10 13:05:00,25.5,25.5,25.5,25.5,300.0,17.629,17.629,17.629,17.629,300.0
2010-08-10 13:10:00,25.5,25.51,25.46,25.46,10600.0,17.629,17.636,17.6014,17.6014,10600.0
2010-08-10 13:15:00,25.46,25.48,25.45,25.48,2100.0,17.6014,17.6152,17.5945,17.6152,2100.0
2010-08-10 13:20:00,25.45,25.45,25.45,25.45,1100.0,17.5945,17.5945,17.5945,17.5945,1100.0
2010-08-10 13:25:00,25.46,25.49,25.46,25.46,2100.0,17.6014,17.6221,17.6014,17.6014,2100.0
2010-08-10 13:30:00,25.45,25.46,25.45,25.45,1000.0,17.5945,17.6014,17.5945,17.5945,1000.0
2010-08-10 13:35:00,25.46,25.46,25.46,25.46,300.0,17.6014,17.6014,17.6014,17.6014,300.0
2010-08-10 13:40:00,25.47,25.5,25.47,25.49,3300.0,17.6083,17.629,17.6083,17.6221,3300.0
2010-08-10 13:45:00,25.49,25.49,25.49,25.49,1500.0,17.6221,17.6221,17.6221,17.6221,1500.0
2010-08-10 13:50:00,25.49,25.49,25.48,25.49,600.0,17.6221,17.6221,17.6152,17.6221,600.0
2010-08-10 13:55:00,25.49,25.49,25.48,25.48,500.0,17.6221,17.6221,17.6152,17.6152,500.0
2010-08-10 14:00:00,25.49,25.49,25.48,25.49,700.0,17.6221,17.6221,17.6152,17.6221,700.0
2010-08-10 14:05:00,25.49,25.5,25.49,25.5,1200.0,17.6221,17.629,17.6221,17.629,1200.0
2010-08-10 14:10:00,25.49,25.5,25.49,25.49,2200.0,17.6221,17.629,17.6221,17.6221,2200.0
2010-08-10 14:15:00,25.5,25.59,25.49,25.49,12600.0,17.629,17.6913,17.6221,17.6221,12600.0
2010-08-10 14:20:00,25.49,25.5,25.48,25.49,3500.0,17.6221,17.629,17.6152,17.6221,3500.0
2010-08-10 14:25:00,25.49,25.49,25.48,25.49,500.0,17.6221,17.6221,17.6152,17.6221,500.0
2010-08-10 14:30:00,25.52,25.58,25.51,25.56,5000.0,17.6429,17.6843,17.636,17.6705,5000.0
2010-08-10 14:35:00,25.57,25.59,25.53,25.55,3000.0,17.6774,17.6913,17.6498,17.6636,3000.0
2010-08-10 14:40:00,25.56,25.62,25.56,25.62,2900.0,17.6705,17.712,17.6705,17.712,2900.0
2010-08-10 14:45:00,25.62,25.62,25.6,25.61,1400.0,17.712,17.712,17.6982,17.7051,1400.0
2010-08-10 14:50:00,25.6,25.6,25.55,25.57,2400.0,17.6982,17.6982,17.6636,17.6774,2400.0
2010-08-10 14:55:00,25.57,25.58,25.57,25.58,1600.0,17.6774,17.6843,17.6774,17.6843,1600.0
2010-08-10 15:00:00,25.58,25.6,25.56,25.58,8300.0,17.6843,17.6982,17.6705,17.6843,8300.0
2010-08-10 15:05:00,25.6,25.6,25.56,25.57,7600.0,17.6982,17.6982,17.6705,17.6774,7600.0
2010-08-10 15:10:00,25.59,25.59,25.55,25.55,2400.0,17.6913,17.6913,17.6636,17.6636,2400.0
2010-08-10 15:15:00,25.55,25.56,25.51,25.52,5600.0,17.6636,17.6705,17.636,17.6429,5600.0
2010-08-10 15:20:00,25.52,25.54,25.52,25.54,1900.0,17.6429,17.6567,17.6429,17.6567,1900.0
2010-08-10 15:25:00,25.56,25.58,25.54,25.58,2700.0,17.6705,17.6843,17.6567,17.6843,2700.0
2010-08-10 15:30:00,25.57,25.58,25.56,25.56,3800.0,17.6774,17.6843,17.6705,17.6705,3800.0
2010-08-10 15:35:00,25.56,25.57,25.55,25.57,2200.0,17.6705,17.6774,17.6636,17.6774,2200.0
2010-08-10 15:40:00,25.56,25.57,25.55,25.57,4200.0,17.6705,17.6774,17.6636,17.6774,4200.0
2010-08-10 15:45:00,25.56,25.57,25.53,25.54,11900.0,17.6705,17.6774,17.6498,17.6567,11900.0
2010-08-10 15:50:00,25.53,25.53,25.49,25.5,8800.0,17.6498,17.6498,17.6221,17.629,8800.0
2010-08-10 15:55:00,25.5,25.5,25.47,25.48,25800.0,17.629,17.629,17.6083,17.6152,25800.0
2010-08-11 09:30:00,25.12,25.15,25.03,25.03,1600.0,17.3663,17.3871,17.3041,17.3041,1600.0
2010-08-11 09:35:00,25.09,25.13,25.03,25.06,4000.0,17.3456,17.3732,17.3041,17.3249,4000.0
2010-08-11 09:40:00,25.04,25.05,25.01,25.05,1300.0,17.311,17.3179,17.2903,17.3179,1300.0
2010-08-11 09:45:00,25.05,25.06,25.02,25.06,300.0,17.3179,17.3249,17.2972,17.3249,300.0
2010-08-11 09:50:00,25.08,25.09,25.04,25.06,2100.0,17.3387,17.3456,17.311,17.3249,2100.0
2010-08-11 09:55:00,25.05,25.08,25.05,25.05,1200.0,17.3179,17.3387,17.3179,17.3179,1200.0
2010-08-11 10:00:00,25.06,25.09,25.05,25.09,5900.0,17.3249,17.3456,17.3179,17.3456,5900.0
2010-08-11 10:05:00,25.07,25.12,25.06,25.12,6700.0,17.3318,17.3663,17.3249,17.3663,6700.0
2010-08-11 10:10:00,25.11,25.12,25.1,25.12,3300.0,17.3594,17.3663,17.3525,17.3663,3300.0
2010-08-11 10:15:00,25.11,25.11,25.09,25.1,6400.0,17.3594,17.3594,17.3456,17.3525,6400.0
2010-08-11 10:20:00,25.1,25.19,25.1,25.18,6600.0,17.3525,17.4147,17.3525,17.4078,6600.0
2010-08-11 10:25:00,25.17,25.18,25.14,25.15,3700.0,17.4009,17.4078,17.3802,17.3871,3700.0
2010-08-11 10:30:00,25.15,25.15,25.13,25.14,2200.0,17.3871,17.3871,17.3732,17.3802,2200.0
2010-08-11 10:35:00,25.13,25.13,25.12,25.12,2800.0,17.3732,17.3732,17.3663,17.3663,2800.0
2010-08-11 10:40:00,25.13,25.13,25.04,25.04,7500.0,17.3732,17.3732,17.311,17.311,7500.0
2010-08-11 10:45:00,25.05,25.1,25.05,25.09,3600.0,17.3179,17.3525,17.3179,17.3456,3600.0
2010-08-11 10:50:00,25.07,25.1,25.07,25.1,1500.0,17.3318,17.3525,17.3318,17.3525,1500.0
2010-08-11 10:55:00,25.1,25.1,25.04,25.08,7000.0,17.3525,17.3525,17.311,17.3387,7000.0
2010-08-11 11:00:00,25.08,25.08,25.05,25.06,1600.0,17.3387,17.3387,17.3179,17.3249,1600.0
2010-08-11 11:05:00,25.07,25.08,25.06,25.08,1100.0,17.3318,17.3387,17.3249,17.3387,1100.0
2010-08-11 11:10:00,25.08,25.08,25.05,25.05,1200.0,17.3387,17.3387,17.3179,17.3179,1200.0
2010-08-11 11:15:00,25.04,25.07,25.03,25.03,8000.0,17.311,17.3318,17.3041,17.3041,8000.0
2010-08-11 11:20:00,25.04,25.04,25.02,25.04,1300.0,17.311,17.311,17.2972,17.311,1300.0
2010-08-11 11:25:00,25.04,25.07,25.04,25.04,2000.0,17.311,17.3318,17.311,17.311,2000.0
2010-08-11 11:30:00,25.06,25.11,25.06,25.11,17900.0,17.3249,17.3594,17.3249,17.3594,17900.0
2010-08-11 11:35:00,25.1,25.12,25.1,25.12,900.0,17.3525,17.3663,17.3525,17.3663,900.0
2010-08-11 11:40:00,25.1,25.14,25.1,25.11,8100.0,17.3525,17.3802,17.3525,17.3594,8100.0
2010-08-11 11:45:00,25.11,25.12,25.1,25.11,4500.0,17.3594,17.3663,17.3525,17.3594,4500.0
2010-08-11 11:50:00,25.12,25.15,25.11,25.15,4000.0,17.3663,17.3871,17.3594,17.3871,4000.0
2010-08-11 11:55:00,25.13,25.16,25.12,25.16,3800.0,17.3732,17.394,17.3663,17.394,3800.0
2010-08-11 12:00:00,25.14,25.15,25.11,25.12,6700.0,17.3802,17.3871,17.3594,17.3663,6700.0
2010-08-11 12:05:00,25.12,25.12,25.1,25.1,600.0,17.3663,17.3663,17.3525,17.3525,600.0
2010-08-11 12:10:00,25.11,25.13,25.11,25.13,1500.0,17.3594,17.3732,17.3594,17.3732,1500.0
2010-08-11 12:15:00,25.12,25.12,25.09,25.09,1200.0,17.3663,17.3663,17.3456,17.3456,1200.0
2010-08-11 12:20:00,25.08,25.09,25.08,25.09,800.0,17.3387,17.3456,17.3387,17.3456,800.0
2010-08-11 12:25:00,25.1,25.12,25.08,25.08,6300.0,17.3525,17.3663,17.3387,17.3387,6300.0
2010-08-11 12:30:00,25.09,25.11,25.07,25.11,4800.0,17.3456,17.3594,17.3318,17.3594,4800.0
2010-08-11 12:35:00,25.08,25.08,25.07,25.08,1000.0,17.3387,17.3387,17.3318,17.3387,1000.0
2010-08-11 12:40:00,25.07,25.08,25.07,25.07,500.0,17.3318,17.3387,17.3318,17.3318,500.0
2010-08-11 12:45:00,25.06,25.06,25.03,25.03,2900.0,17.3249,17.3249,17.3041,17.3041,2900.0
2010-08-11 12:50:00,25.02,25.03,25.01,25.01,10600.0,17.2972,17.3041,17.2903,17.2903,10600.0
2010-08-11 12:55:00,25.02,25.02,25.02,25.02,600.0,17.2972,17.2972,17.2972,17.2972,600.0
2010-08-11 13:00:00,25.01,25.04,25.01,25.03,700.0,17.2903,17.311,17.2903,17.3041,700.0
2010-08-11 13:05:00,25.03,25.04,25.02,25.02,1700.0,17.3041,17.311,17.2972,17.2972,1700.0
2010-08-11 13:10:00,25.03,25.04,25.0,25.02,4600.0,17.3041,17.311,17.2834,17.2972,4600.0
2010-08-11 13:15:00,25.01,25.01,25.0,25.0,2500.0,17.2903,17.2903,17.2834,17.2834,2500.0
2010-08-11 13:20:00,24.99,24.99,24.95,24.96,2600.0,17.2765,17.2765,17.2488,17.2557,2600.0
2010-08-11 13:25:00,24.97,24.97,24.96,24.97,400.0,17.2626,17.2626,17.2557,17.2626,400.0
2010-08-11 13:30:00,24.98,25.0,24.98,24.99,1400.0,17.2695,17.2834,17.2695,17.2765,1400.0
2010-08-11 13:35:00,24.99,24.99,24.95,24.95,2200.0,17.2765,17.2765,17.2488,17.2488,2200.0
2010-08-11 13:40:00,24.96,24.98,24.96,24.98,700.0,17.2557,17.2695,17.2557,17.2695,700.0
2010-08-11 13:45:00,24.98,24.99,24.98,24.99,300.0,17.2695,17.2765,17.2695,17.2765,300.0
2010-08-11 13:50:00,24.98,24.99,24.96,24.96,2100.0,17.2695,17.2765,17.2557,17.2557,2100.0
2010-08-11 13:55:00,24.97,24.98,24.96,24.96,1600.0,17.2626,17.2695,17.2557,17.2557,1600.0
2010-08-11 14:00:00,24.98,24.98,24.97,24.97,600.0,17.2695,17.2695,17.2626,17.2626,600.0
2010-08-11 14:05:00,24.97,24.99,24.96,24.98,2600.0,17.2626,17.2765,17.2557,17.2695,2600.0
2010-08-11 14:10:00,24.97,24.98,24.97,24.97,2300.0,17.2626,17.2695,17.2626,17.2626,2300.0
2010-08-11 14:15:00,24.99,24.99,24.96,24.98,7100.0,17.2765,17.2765,17.2557,17.2695,7100.0
2010-08-11 14:20:00,24.99,25.0,24.99,24.99,900.0,17.2765,17.2834,17.2765,17.2765,900.0
2010-08-11 14:25:00,24.99,24.99,24.99,24.99,1600.0,17.2765,17.2765,17.2765,17.2765,1600.0
2010-08-11 14:30:00,24.97,24.99,24.97,24.98,2000.0,17.2626,17.2765,17.2626,17.2695,2000.0
2010-08-11 14:35:00,24.97,24.98,24.97,24.97,2300.0,17.2626,17.2695,17.2626,17.2626,2300.0
2010-08-11 14:40:00,24.97,24.97,24.94,24.96,3500.0,17.2626,17.2626,17.2419,17.2557,3500.0
2010-08-11 14:45:00,24.95,24.96,24.94,24.95,5700.0,17.2488,17.2557,17.2419,17.2488,5700.0
2010-08-11 14:50:00,24.95,24.95,24.91,24.92,5200.0,17.2488,17.2488,17.2212,17.2281,5200.0
2010-08-11 14:55:00,24.92,24.93,24.91,24.92,1900.0,17.2281,17.235,17.2212,17.2281,1900.0
2010-08-11 15:00:00,24.93,24.94,24.9,24.94,1900.0,17.235,17.2419,17.2142,17.2419,1900.0
2010-08-11 15:05:00,24.94,24.95,24.93,24.94,3500.0,17.2419,17.2488,17.235,17.2419,3500.0
2010-08-11 15:10:00,24.94,24.95,24.9,24.94,5200.0,17.2419,17.2488,17.2142,17.2419,5200.0
2010-08-11 15:15:00,24.94,24.94,24.91,24.92,7700.0,17.2419,17.2419,17.2212,17.2281,7700.0
2010-08-11 15:20:00,24.92,24.93,24.91,24.91,4500.0,17.2281,17.235,17.2212,17.2212,4500.0
2010-08-11 15:25:00,24.92,24.94,24.92,24.93,1900.0,17.2281,17.2419,17.2281,17.235,1900.0
2010-08-11 15:30:00,24.92,24.97,24.91,24.96,4000.0,17.2281,17.2626,17.2212,17.2557,4000.0
2010-08-11 15:35:00,24.95,24.96,24.91,24.92,4600.0,17.2488,17.2557,17.2212,17.2281,4600.0
2010-08-11 15:40:00,24.92,24.92,24.9,24.9,4900.0,17.2281,17.2281,17.2142,17.2142,4900.0
2010-08-11 15:45:00,24.9,24.9,24.86,24.87,17000.0,17.2142,17.2142,17.1866,17.1935,17000.0
2010-08-11 15:50:00,24.88,24.88,24.87,24.87,10600.0,17.2004,17.2004,17.1935,17.1935,10600.0
2010-08-11 15:55:00,24.87,24.88,24.87,24.88,31300.0,17.1935,17.2004,17.1935,17.2004,31300.0
2010-08-12 09:30:00,24.5,24.56,24.5,24.56,5400.0,16.9377,16.9792,16.9377,16.9792,5400.0
2010-08-12 09:35:00,24.59,24.64,24.57,24.57,4100.0,16.9999,17.0345,16.9861,16.9861,4100.0
2010-08-12 09:40:00,24.57,24.59,24.51,24.59,3300.0,16.9861,16.9999,16.9446,16.9999,3300.0
2010-08-12 09:45:00,24.6,24.6,24.54,24.58,2900.0,17.0068,17.0068,16.9654,16.993,2900.0
2010-08-12 09:50:00,24.58,24.59,24.57,24.58,3000.0,16.993,16.9999,16.9861,16.993,3000.0
2010-08-12 09:55:00,24.58,24.6,24.57,24.58,3500.0,16.993,17.0068,16.9861,16.993,3500.0
2010-08-12 10:00:00,24.57,24.58,24.52,24.55,4100.0,16.9861,16.993,16.9515,16.9723,4100.0
2010-08-12 10:05:00,24.55,24.55,24.51,24.51,3500.0,16.9723,16.9723,16.9446,16.9446,3500.0
2010-08-12 10:10:00,24.53,24.57,24.53,24.53,5200.0,16.9584,16.9861,16.9584,16.9584,5200.0
2010-08-12 10:15:00,24.52,24.55,24.52,24.53,3800.0,16.9515,16.9723,16.9515,16.9584,3800.0
2010-08-12 10:20:00,24.53,24.56,24.53,24.54,3600.0,16.9584,16.9792,16.9584,16.9654,3600.0
2010-08-12 10:25:00,24.54,24.56,24.54,24.55,6000.0,16.9654,16.9792,16.9654,16.9723,6000.0
2010-08-12 10:30:00,24.56,24.6,24.56,24.6,2700.0,16.9792,17.0068,16.9792,17.0068,2700.0
2010-08-12 10:35:00,24.61,24.62,24.58,24.62,1800.0,17.0138,17.0207,16.993,17.0207,1800.0
2010-08-12 10:40:00,24.62,24.62,24.59,24.6,4900.0,17.0207,17.0207,16.9999,17.0068,4900.0
2010-08-12 10:45:00,24.6,24.6,24.59,24.59,4000.0,17.0068,17.0068,16.9999,16.9999,4000.0
2010-08-12 10:50:00,24.59,24.6,24.57,24.6,6100.0,16.9999,17.0068,16.9861,17.0068,6100.0
2010-08-12 10:55:00,24.6,24.6,24.57,24.57,3200.0,17.0068,17.0068,16.9861,16.9861,3200.0
2010-08-12 11:00:00,24.58,24.6,24.57,24.58,2700.0,16.993,17.0068,16.9861,16.993,2700.0
2010-08-12 11:05:00,24.59,24.59,24.58,24.58,1100.0,16.9999,16.9999,16.993,16.993,1100.0
2010-08-12 11:10:00,24.59,24.6,24.56,24.59,9200.0,16.9999,17.0068,16.9792,16.9999,9200.0
2010-08-12 11:15:00,24.6,24.6,24.59,24.6,1600.0,17.0068,17.0068,16.9999,17.0068,1600.0
2010-08-12 11:20:00,24.59,24.6,24.59,24.6,3900.0,16.9999,17.0068,16.9999,17.0068,3900.0
2010-08-12 11:25:00,24.6,24.6,24.59,24.6,3800.0,17.0068,17.0068,16.9999,17.0068,3800.0
2010-08-12 11:30:00,24.6,24.6,24.58,24.58,3300.0,17.0068,17.0068,16.993,16.993,3300.0
2010-08-12 11:35:00,24.58,24.59,24.57,24.58,2500.0,16.993,16.9999,16.9861,16.993,2500.0
2010-08-12 11:40:00,24.59,24.6,24.59,24.6,2500.0,16.9999,17.0068,16.9999,17.0068,2500.0
2010-08-12 11:45:00,24.6,24.6,24.59,24.59,1800.0,17.0068,17.0068,16.9999,16.9999,1800.0
2010-08-12 11:50:00,24.59,24.6,24.59,24.6,1300.0,16.9999,17.0068,16.9999,17.0068,1300.0
2010-08-12 11:55:00,24.59,24.6,24.59,24.6,1000.0,16.9999,17.0068,16.9999,17.0068,1000.0
2010-08-12 12:00:00,24.59,24.59,24.58,24.59,1600.0,16.9999,16.9999,16.993,16.9999,1600.0
2010-08-12 12:05:00,24.59,24.6,24.59,24.6,2200.0,16.9999,17.0068,16.9999,17.0068,2200.0
2010-08-12 12:10:00,24.6,24.62,24.6,24.61,1800.0,17.0068,17.0207,17.0068,17.0138,1800.0
2010-08-12 12:15:00,24.62,24.62,24.6,24.6,3500.0,17.0207,17.0207,17.0068,17.0068,3500.0
2010-08-12 12:20:00,24.61,24.61,24.6,24.61,600.0,17.0138,17.0138,17.0068,17.0138,600.0
2010-08-12 12:25:00,24.62,24.65,24.62,24.62,1900.0,17.0207,17.0414,17.0207,17.0207,1900.0
2010-08-12 12:30:00,24.63,24.65,24.63,24.65,1000.0,17.0276,17.0414,17.0276,17.0414,1000.0
2010-08-12 12:35:00,24.65,24.65,24.63,24.64,1700.0,17.0414,17.0414,17.0276,17.0345,1700.0
2010-08-12 12:40:00,24.64,24.65,24.63,24.65,1800.0,17.0345,17.0414,17.0276,17.0414,1800.0
2010-08-12 12:45:00,24.65,24.66,24.64,24.65,700.0,17.0414,17.0483,17.0345,17.0414,700.0
2010-08-12 12:50:00,24.65,24.65,24.65,24.65,400.0,17.0414,17.0414,17.0414,17.0414,400.0
2010-08-12 12:55:00,24.66,24.66,24.65,24.65,2400.0,17.0483,17.0483,17.0414,17.0414,2400.0
2010-08-12 13:00:00,24.64,24.64,24.64,24.64,800.0,17.0345,17.0345,17.0345,17.0345,800.0
2010-08-12 13:05:00,24.63,24.64,24.63,24.63,1100.0,17.0276,17.0345,17.0276,17.0276,1100.0
2010-08-12 13:10:00,24.63,24.63,24.63,24.63,500.0,17.0276,17.0276,17.0276,17.0276,500.0
2010-08-12 13:15:00,24.64,24.64,24.63,24.63,1100.0,17.0345,17.0345,17.0276,17.0276,1100.0
2010-08-12 13:20:00,24.62,24.62,24.59,24.59,2000.0,17.0207,17.0207,16.9999,16.9999,2000.0
2010-08-12 13:25:00,24.58,24.6,24.58,24.6,1300.0,16.993,17.0068,16.993,17.0068,1300.0
2010-08-12 13:30:00,24.6,24.6,24.58,24.59,1900.0,17.0068,17.0068,16.993,16.9999,1900.0
2010-08-12 13:35:00,24.59,24.6,24.59,24.59,1200.0,16.9999,17.0068,16.9999,16.9999,1200.0
2010-08-12 13:40:00,24.58,24.59,24.58,24.59,1100.0,16.993,16.9999,16.993,16.9999,1100.0
2010-08-12 13:45:00,24.61,24.61,24.59,24.59,2200.0,17.0138,17.0138,16.9999,16.9999,2200.0
2010-08-12 13:50:00,24.59,24.62,24.59,24.6,1400.0,16.9999,17.0207,16.9999,17.0068,1400.0
2010-08-12 13:55:00,24.6,24.6,24.59,24.59,1200.0,17.0068,17.0068,16.9999,16.9999,1200.0
2010-08-12 14:00:00,24.6,24.6,24.58,24.58,3400.0,17.0068,17.0068,16.993,16.993,3400.0
2010-08-12 14:05:00,24.61,24.61,24.59,24.59,1200.0,17.0138,17.0138,16.9999,16.9999,1200.0
2010-08-12 14:10:00,24.6,24.62,24.6,24.61,1100.0,17.0068,17.0207,17.0068,17.0138,1100.0
2010-08-12 14:15:00,24.62,24.64,24.62,24.63,1900.0,17.0207,17.0345,17.0207,17.0276,1900.0
2010-08-12 14:20:00,24.63,24.63,24.61,24.62,1300.0,17.0276,17.0276,17.0138,17.0207,1300.0
2010-08-12 14:25:00,24.62,24.64,24.61,24.62,1500.0,17.0207,17.0345,17.0138,17.0207,1500.0
2010-08-12 14:30:00,24.63,24.64,24.63,24.63,2300.0,17.0276,17.0345,17.0276,17.0276,2300.0
2010-08-12 14:35:00,24.63,24.64,24.59,24.61,2700.0,17.0276,17.0345,16.9999,17.0138,2700.0
2010-08-12 14:40:00,24.61,24.64,24.61,24.64,1700.0,17.0138,17.0345,17.0138,17.0345,1700.0
2010-08-12 14:45:00,24.66,24.66,24.66,24.66,2500.0,17.0483,17.0483,17.0483,17.0483,2500.0
2010-08-12 14:50:00,24.66,24.69,24.66,24.69,3700.0,17.0483,17.0691,17.0483,17.0691,3700.0
2010-08-12 14:55:00,24.69,24.7,24.69,24.7,4000.0,17.0691,17.076,17.0691,17.076,4000.0
2010-08-12 15:00:00,24.7,24.75,24.69,24.75,4800.0,17.076,17.1105,17.0691,17.1105,4800.0
2010-08-12 15:05:00,24.73,24.74,24.73,24.74,2900.0,17.0967,17.1036,17.0967,17.1036,2900.0
2010-08-12 15:10:00,24.73,24.76,24.73,24.75,4200.0,17.0967,17.1175,17.0967,17.1105,4200.0
2010-08-12 15:15:00,24.76,24.76,24.74,24.75,4100.0,17.1175,17.1175,17.1036,17.1105,4100.0
2010-08-12 15:20:00,24.75,24.76,24.75,24.76,3300.0,17.1105,17.1175,17.1105,17.1175,3300.0
2010-08-12 15:25:00,24.76,24.78,24.76,24.76,3900.0,17.1175,17.1313,17.1175,17.1175,3900.0
2010-08-12 15:30:00,24.76,24.8,24.76,24.79,6300.0,17.1175,17.1451,17.1175,17.1382,6300.0
2010-08-12 15:35:00,24.79,24.79,24.77,24.78,3100.0,17.1382,17.1382,17.1244,17.1313,3100.0
2010-08-12 15:40:00,24.77,24.78,24.72,24.74,9100.0,17.1244,17.1313,17.0898,17.1036,9100.0
2010-08-12 15:45:00,24.74,24.75,24.71,24.75,15700.0,17.1036,17.1105,17.0829,17.1105,15700.0
2010-08-12 15:50:00,24.74,24.77,24.74,24.76,8300.0,17.1036,17.1244,17.1036,17.1175,8300.0
2010-08-12 15:55:00,24.77,24.79,24.76,24.77,22400.0,17.1244,17.1382,17.1175,17.1244,22400.0
2010-08-13 09:30:00,24.7,24.75,24.69,24.73,4000.0,17.076,17.1105,17.0691,17.0967,4000.0
2010-08-13 09:35:00,24.77,24.77,24.7,24.7,2000.0,17.1244,17.1244,17.076,17.076,2000.0
2010-08-13 09:40:00,24.7,24.72,24.6,24.6,3800.0,17.076,17.0898,17.0068,17.0068,3800.0
2010-08-13 09:45:00,24.6,24.65,24.6,24.65,2000.0,17.0068,17.0414,17.0068,17.0414,2000.0
2010-08-13 09:50:00,24.65,24.69,24.65,24.69,3400.0,17.0414,17.0691,17.0414,17.0691,3400.0
2010-08-13 09:55:00,24.69,24.75,24.69,24.74,2200.0,17.0691,17.1105,17.0691,17.1036,2200.0
2010-08-13 10:00:00,24.74,24.74,24.7,24.72,2200.0,17.1036,17.1036,17.076,17.0898,2200.0
2010-08-13 10:05:00,24.74,24.76,24.73,24.74,1600.0,17.1036,17.1175,17.0967,17.1036,1600.0
2010-08-13 10:10:00,24.74,24.75,24.7,24.7,2300.0,17.1036,17.1105,17.076,17.076,2300.0
2010-08-13 10:15:00,24.69,24.7,24.68,24.68,1400.0,17.0691,17.076,17.0621,17.0621,1400.0
2010-08-13 10:20:00,24.67,24.7,24.66,24.7,1400.0,17.0552,17.076,17.0483,17.076,1400.0
2010-08-13 10:25:00,24.69,24.7,24.69,24.69,1200.0,17.0691,17.076,17.0691,17.0691,1200.0
2010-08-13 10:30:00,24.7,24.71,24.67,24.7,15600.0,17.076,17.0829,17.0552,17.076,15600.0
2010-08-13 10:35:00,24.7,24.71,24.69,24.7,1600.0,17.076,17.0829,17.0691,17.076,1600.0
2010-08-13 10:40:00,24.71,24.71,24.68,24.7,1600.0,17.0829,17.0829,17.0621,17.076,1600.0
2010-08-13 10:45:00,24.7,24.7,24.65,24.65,3100.0,17.076,17.076,17.0414,17.0414,3100.0
2010-08-13 10:50:00,24.64,24.67,24.64,24.65,1800.0,17.0345,17.0552,17.0345,17.0414,1800.0
2010-08-13 10:55:00,24.65,24.68,24.65,24.66,1500.0,17.0414,17.0621,17.0414,17.0483,1500.0
2010-08-13 11:00:00,24.68,24.71,24.68,24.71,2200.0,17.0621,17.0829,17.0621,17.0829,2200.0
2010-08-13 11:05:00,24.72,24.73,24.72,24.72,1500.0,17.0898,17.0967,17.0898,17.0898,1500.0
2010-08-13 11:10:00,24.72,24.73,24.71,24.71,2800.0,17.0898,17.0967,17.0829,17.0829,2800.0
2010-08-13 11:15:00,24.72,24.73,24.7,24.7,3700.0,17.0898,17.0967,17.076,17.076,3700.0
2010-08-13 11:20:00,24.71,24.74,24.69,24.74,3400.0,17.0829,17.1036,17.0691,17.1036,3400.0
2010-08-13 11:25:00,24.73,24.74,24.71,24.71,3800.0,17.0967,17.1036,17.0829,17.0829,3800.0
2010-08-13 11:30:00,24.72,24.73,24.71,24.71,3800.0,17.0898,17.0967,17.0829,17.0829,3800.0
2010-08-13 11:35:00,24.71,24.71,24.69,24.69,2300.0,17.0829,17.0829,17.0691,17.0691,2300.0
2010-08-13 11:40:00,24.7,24.71,24.7,24.7,8100.0,17.076,17.0829,17.076,17.076,8100.0
2010-08-13 11:45:00,24.72,24.73,24.71,24.73,900.0,17.0898,17.0967,17.0829,17.0967,900.0
2010-08-13 11:50:00,24.72,24.72,24.71,24.72,2300.0,17.0898,17.0898,17.0829,17.0898,2300.0
2010-08-13 11:55:00,24.72,24.76,24.72,24.76,2300.0,17.0898,17.1175,17.0898,17.1175,2300.0
2010-08-13 12:00:00,24.77,24.77,24.76,24.77,1300.0,17.1244,17.1244,17.1175,17.1244,1300.0
2010-08-13 12:05:00,24.79,24.79,24.78,24.78,900.0,17.1382,17.1382,17.1313,17.1313,900.0
2010-08-13 12:10:00,24.78,24.8,24.78,24.8,900.0,17.1313,17.1451,17.1313,17.1451,900.0
2010-08-13 12:15:00,24.79,24.8,24.77,24.77,1900.0,17.1382,17.1451,17.1244,17.1244,1900.0
2010-08-13 12:20:00,24.78,24.81,24.74,24.81,7500.0,17.1313,17.152,17.1036,17.152,7500.0
2010-08-13 12:25:00,24.8,24.81,24.8,24.81,1600.0,17.1451,17.152,17.1451,17.152,1600.0
2010-08-13 12:30:00,24.83,24.83,24.82,24.83,800.0,17.1658,17.1658,17.1589,17.1658,800.0
2010-08-13 12:35:00,24.82,24.82,24.82,24.82,600.0,17.1589,17.1589,17.1589,17.1589,600.0
2010-08-13 12:40:00,24.82,24.82,24.82,24.82,1200.0,17.1589,17.1589,17.1589,17.1589,1200.0
2010-08-13 12:45:00,24.81,24.86,24.81,24.86,2200.0,17.152,17.1866,17.152,17.1866,2200.0
2010-08-13 12:50:00,24.85,24.85,24.84,24.84,2100.0,17.1797,17.1797,17.1728,17.1728,2100.0
2010-08-13 12:55:00,24.86,24.87,24.85,24.87,4300.0,17.1866,17.1935,17.1797,17.1935,4300.0
2010-08-13 13:00:00,24.87,24.88,24.87,24.88,1000.0,17.1935,17.2004,17.1935,17.2004,1000.0
2010-08-13 13:05:00,24.88,24.88,24.87,24.87,1100.0,17.2004,17.2004,17.1935,17.1935,1100.0
2010-08-13 13:10:00,24.87,24.88,24.86,24.88,10100.0,17.1935,17.2004,17.1866,17.2004,10100.0
2010-08-13 13:15:00,24.87,24.88,24.87,24.88,4400.0,17.1935,17.2004,17.1935,17.2004,4400.0
2010-08-13 13:20:00,24.87,24.88,24.86,24.87,600.0,17.1935,17.2004,17.1866,17.1935,600.0
2010-08-13 13:25:00,24.86,24.88,24.86,24.87,2500.0,17.1866,17.2004,17.1866,17.1935,2500.0
2010-08-13 13:30:00,24.87,24.87,24.86,24.87,700.0,17.1935,17.1935,17.1866,17.1935,700.0
2010-08-13 13:35:00,24.86,24.9,24.86,24.89,2100.0,17.1866,17.2142,17.1866,17.2073,2100.0
2010-08-13 13:40:00,24.9,24.9,24.9,24.9,1500.0,17.2142,17.2142,17.2142,17.2142,1500.0
2010-08-13 13:45:00,24.91,24.91,24.9,24.9,900.0,17.2212,17.2212,17.2142,17.2142,900.0
2010-08-13 13:50:00,24.9,24.91,24.9,24.91,1600.0,17.2142,17.2212,17.2142,17.2212,1600.0
2010-08-13 13:55:00,24.9,24.9,24.88,24.88,3400.0,17.2142,17.2142,17.2004,17.2004,3400.0
2010-08-13 14:00:00,24.88,24.89,24.87,24.88,4200.0,17.2004,17.2073,17.1935,17.2004,4200.0
2010-08-13 14:05:00,24.88,24.89,24.87,24.87,1900.0,17.2004,17.2073,17.1935,17.1935,1900.0
2010-08-13 14:10:00,24.87,24.87,24.87,24.87,400.0,17.1935,17.1935,17.1935,17.1935,400.0
2010-08-13 14:15:00,24.87,24.88,24.86,24.87,1400.0,17.1935,17.2004,17.1866,17.1935,1400.0
2010-08-13 14:20:00,24.86,24.86,24.78,24.84,11800.0,17.1866,17.1866,17.1313,17.1728,11800.0
2010-08-13 14:25:00,24.84,24.87,24.84,24.85,4000.0,17.1728,17.1935,17.1728,17.1797,4000.0
2010-08-13 14:30:00,24.84,24.84,24.84,24.84,1500.0,17.1728,17.1728,17.1728,17.1728,1500.0
2010-08-13 14:35:00,24.83,24.86,24.82,24.84,5400.0,17.1658,17.1866,17.1589,17.1728,5400.0
2010-08-13 14:40:00,24.85,24.86,24.83,24.86,4000.0,17.1797,17.1866,17.1658,17.1866,4000.0
2010-08-13 14:45:00,24.86,24.86,24.83,24.84,3600.0,17.1866,17.1866,17.1658,17.1728,3600.0
2010-08-13 14:50:00,24.84,24.86,24.82,24.83,15100.0,17.1728,17.1866,17.1589,17.1658,15100.0
2010-08-13 14:55:00,24.84,24.84,24.8,24.8,5200.0,17.1728,17.1728,17.1451,17.1451,5200.0
2010-08-13 15:00:00,24.8,24.8,24.78,24.78,6700.0,17.1451,17.1451,17.1313,17.1313,6700.0
2010-08-13 15:05:00,24.78,24.83,24.77,24.81,19100.0,17.1313,17.1658,17.1244,17.152,19100.0
2010-08-13 15:10:00,24.8,24.82,24.77,24.77,8200.0,17.1451,17.1589,17.1244,17.1244,8200.0
2010-08-13 15:15:00,24.77,24.78,24.75,24.76,7200.0,17.1244,17.1313,17.1105,17.1175,7200.0
2010-08-13 15:20:00,24.76,24.78,24.74,24.76,5800.0,17.1175,17.1313,17.1036,17.1175,5800.0
2010-08-13 15:25:00,24.77,24.78,24.74,24.74,4500.0,17.1244,17.1313,17.1036,17.1036,4500.0
2010-08-13 15:30:00,24.74,24.78,24.72,24.78,4700.0,17.1036,17.1313,17.0898,17.1313,4700.0
2010-08-13 15:35:00,24.78,24.78,24.74,24.76,5700.0,17.1313,17.1313,17.1036,17.1175,5700.0
2010-08-13 15:40:00,24.76,24.77,24.73,24.73,9900.0,17.1175,17.1244,17.0967,17.0967,9900.0
2010-08-13 15:45:00,24.74,24.74,24.66,24.67,17200.0,17.1036,17.1036,17.0483,17.0552,17200.0
2010-08-13 15:50:00,24.67,24.69,24.66,24.68,8400.0,17.0552,17.0691,17.0483,17.0621,8400.0
2010-08-13 15:55:00,24.67,24.69,24.67,24.68,18500.0,17.0552,17.0691,17.0552,17.0621,18500.0
2010-08-16 09:30:00,24.65,24.68,24.52,24.56,11200.0,17.0414,17.0621,16.9515,16.9792,11200.0
2010-08-16 09:35:00,24.6,24.65,24.58,24.6,2700.0,17.0068,17.0414,16.993,17.0068,2700.0
2010-08-16 09:40:00,24.64,24.71,24.62,24.67,3000.0,17.0345,17.0829,17.0207,17.0552,3000.0
2010-08-16 09:45:00,24.66,24.69,24.59,24.67,2400.0,17.0483,17.0691,16.9999,17.0552,2400.0
2010-08-16 09:50:00,24.64,24.65,24.61,24.63,1400.0,17.0345,17.0414,17.0138,17.0276,1400.0
2010-08-16 09:55:00,24.64,24.67,24.64,24.66,1000.0,17.0345,17.0552,17.0345,17.0483,1000.0
2010-08-16 10:00:00,24.64,24.69,24.62,24.69,1600.0,17.0345,17.0691,17.0207,17.0691,1600.0
2010-08-16 10:05:00,24.69,24.71,24.65,24.7,12500.0,17.0691,17.0829,17.0414,17.076,12500.0
2010-08-16 10:10:00,24.68,24.72,24.68,24.71,1100.0,17.0621,17.0898,17.0621,17.0829,1100.0
2010-08-16 10:15:00,24.7,24.76,24.66,24.76,5900.0,17.076,17.1175,17.0483,17.1175,5900.0
2010-08-16 10:20:00,24.74,24.74,24.7,24.72,9600.0,17.1036,17.1036,17.076,17.0898,9600.0
2010-08-16 10:25:00,24.73,24.73,24.7,24.7,1900.0,17.0967,17.0967,17.076,17.076,1900.0
2010-08-16 10:30:00,24.7,24.8,24.69,24.78,11800.0,17.076,17.1451,17.0691,17.1313,11800.0
2010-08-16 10:35:00,24.78,24.78,24.75,24.76,2500.0,17.1313,17.1313,17.1105,17.1175,2500.0
2010-08-16 10:40:00,24.76,24.76,24.73,24.73,1300.0,17.1175,17.1175,17.0967,17.0967,1300.0
2010-08-16 10:45:00,24.74,24.76,24.73,24.74,900.0,17.1036,17.1175,17.0967,17.1036,900.0
2010-08-16 10:50:00,24.74,24.76,24.73,24.73,1600.0,17.1036,17.1175,17.0967,17.0967,1600.0
2010-08-16 10:55:00,24.72,24.76,24.71,24.74,15400.0,17.0898,17.1175,17.0829,17.1036,15400.0
2010-08-16 11:00:00,24.74,24.76,24.74,24.74,2200.0,17.1036,17.1175,17.1036,17.1036,2200.0
2010-08-16 11:05:00,24.74,24.74,24.73,24.73,1000.0,17.1036,17.1036,17.0967,17.0967,1000.0
2010-08-16 11:10:00,24.72,24.73,24.7,24.73,6300.0,17.0898,17.0967,17.076,17.0967,6300.0
2010-08-16 11:15:00,24.73,24.73,24.68,24.69,4900.0,17.0967,17.0967,17.0621,17.0691,4900.0
2010-08-16 11:20:00,24.71,24.72,24.69,24.7,8900.0,17.0829,17.0898,17.0691,17.076,8900.0
2010-08-16 11:25:00,24.7,24.7,24.7,24.7,400.0,17.076,17.076,17.076,17.076,400.0
2010-08-16 11:30:00,24.7,24.73,24.69,24.71,9100.0,17.076,17.0967,17.0691,17.0829,9100.0
2010-08-16 11:35:00,24.71,24.74,24.7,24.71,6600.0,17.0829,17.1036,17.076,17.0829,6600.0
2010-08-16 11:40:00,24.7,24.74,24.7,24.72,3800.0,17.076,17.1036,17.076,17.0898,3800.0
2010-08-16 11:45:00,24.72,24.72,24.69,24.69,1400.0,17.0898,17.0898,17.0691,17.0691,1400.0
2010-08-16 11:50:00,24.69,24.7,24.69,24.69,600.0,17.0691,17.076,17.0691,17.0691,600.0
2010-08-16 11:55:00,24.69,24.69,24.67,24.67,800.0,17.0691,17.0691,17.0552,17.0552,800.0
2010-08-16 12:00:00,24.68,24.68,24.67,24.67,600.0,17.0621,17.0621,17.0552,17.0552,600.0
2010-08-16 12:05:00,24.68,24.69,24.67,24.68,1300.0,17.0621,17.0691,17.0552,17.0621,1300.0
2010-08-16 12:10:00,24.69,24.69,24.68,24.69,1500.0,17.0691,17.0691,17.0621,17.0691,1500.0
2010-08-16 12:15:00,24.69,24.69,24.66,24.67,5700.0,17.0691,17.0691,17.0483,17.0552,5700.0
2010-08-16 12:20:00,24.67,24.67,24.65,24.66,900.0,17.0552,17.0552,17.0414,17.0483,900.0
2010-08-16 12:25:00,24.66,24.7,24.66,24.7,1300.0,17.0483,17.076,17.0483,17.076,1300.0
2010-08-16 12:30:00,24.69,24.7,24.69,24.7,200.0,17.0691,17.076,17.0691,17.076,200.0
2010-08-16 12:35:00,24.71,24.71,24.7,24.7,200.0,17.0829,17.0829,17.076,17.076,200.0
2010-08-16 12:40:00,24.71,24.71,24.69,24.7,600.0,17.0829,17.0829,17.0691,17.076,600.0
2010-08-16 12:45:00,24.7,24.73,24.68,24.69,12000.0,17.076,17.0967,17.0621,17.0691,12000.0
2010-08-16 12:50:00,24.69,24.71,24.67,24.69,5000.0,17.0691,17.0829,17.0552,17.0691,5000.0
2010-08-16 12:55:00,24.68,24.69,24.68,24.68,1800.0,17.0621,17.0691,17.0621,17.0621,1800.0
2010-08-16 13:00:00,24.68,24.69,24.68,24.68,1800.0,17.0621,17.0691,17.0621,17.0621,1800.0
2010-08-16 13:05:00,24.68,24.7,24.66,24.68,10700.0,17.0621,17.076,17.0483,17.0621,10700.0
2010-08-16 13:10:00,24.68,24.69,24.68,24.69,1800.0,17.0621,17.0691,17.0621,17.0691,1800.0
2010-08-16 13:15:00,24.7,24.71,24.69,24.7,1800.0,17.076,17.0829,17.0691,17.076,1800.0
2010-08-16 13:20:00,24.7,24.72,24.68,24.72,9200.0,17.076,17.0898,17.0621,17.0898,9200.0
2010-08-16 13:25:00,24.72,24.72,24.7,24.71,1300.0,17.0898,17.0898,17.076,17.0829,1300.0
2010-08-16 13:30:00,24.71,24.74,24.7,24.73,5600.0,17.0829,17.1036,17.076,17.0967,5600.0
2010-08-16 13:35:00,24.73,24.73,24.72,24.73,2600.0,17.0967,17.0967,17.0898,17.0967,2600.0
2010-08-16 13:40:00,24.73,24.73,24.72,24.73,2200.0,17.0967,17.0967,17.0898,17.0967,2200.0
2010-08-16 13:45:00,24.72,24.73,24.7,24.71,2200.0,17.0898,17.0967,17.076,17.0829,2200.0
2010-08-16 13:50:00,24.7,24.7,24.68,24.68,3500.0,17.076,17.076,17.0621,17.0621,3500.0
2010-08-16 13:55:00,24.67,24.68,24.67,24.68,500.0,17.0552,17.0621,17.0552,17.0621,500.0
2010-08-16 14:00:00,24.67,24.69,24.66,24.68,7100.0,17.0552,17.0691,17.0483,17.0621,7100.0
2010-08-16 14:05:00,24.67,24.68,24.61,24.63,9600.0,17.0552,17.0621,17.0138,17.0276,9600.0
2010-08-16 14:10:00,24.61,24.61,24.58,24.59,2200.0,17.0138,17.0138,16.993,16.9999,2200.0
2010-08-16 14:15:00,24.59,24.62,24.59,24.61,2400.0,16.9999,17.0207,16.9999,17.0138,2400.0
2010-08-16 14:20:00,24.62,24.62,24.61,24.61,2000.0,17.0207,17.0207,17.0138,17.0138,2000.0
2010-08-16 14:25:00,24.62,24.62,24.61,24.62,1000.0,17.0207,17.0207,17.0138,17.0207,1000.0
2010-08-16 14:30:00,24.62,24.62,24.59,24.59,3300.0,17.0207,17.0207,16.9999,16.9999,3300.0
2010-08-16 14:35:00,24.6,24.61,24.59,24.61,1400.0,17.0068,17.0138,16.9999,17.0138,1400.0
2010-08-16 14:40:00,24.61,24.61,24.6,24.61,2900.0,17.0138,17.0138,17.0068,17.0138,2900.0
2010-08-16 14:45:00,24.61,24.64,24.61,24.63,3300.0,17.0138,17.0345,17.0138,17.0276,3300.0
2010-08-16 14:50:00,24.63,24.63,24.56,24.56,5600.0,17.0276,17.0276,16.9792,16.9792,5600.0
2010-08-16 14:55:00,24.57,24.59,24.57,24.58,2500.0,16.9861,16.9999,16.9861,16.993,2500.0
2010-08-16 15:00:00,24.59,24.6,24.56,24.57,15400.0,16.9999,17.0068,16.9792,16.9861,15400.0
2010-08-16 15:05:00,24.57,24.59,24.57,24.58,4800.0,16.9861,16.9999,16.9861,16.993,4800.0
2010-08-16 15:10:00,24.58,24.59,24.57,24.58,4800.0,16.993,16.9999,16.9861,16.993,4800.0
2010-08-16 15:15:00,24.58,24.6,24.57,24.58,4200.0,16.993,17.0068,16.9861,16.993,4200.0
2010-08-16 15:20:00,24.59,24.59,24.56,24.57,8000.0,16.9999,16.9999,16.9792,16.9861,8000.0
2010-08-16 15:25:00,24.57,24.6,24.57,24.59,5000.0,16.9861,17.0068,16.9861,16.9999,5000.0
2010-08-16 15:30:00,24.59,24.6,24.59,24.6,4700.0,16.9999,17.0068,16.9999,17.0068,4700.0
2010-08-16 15:35:00,24.59,24.6,24.59,24.6,4000.0,16.9999,17.0068,16.9999,17.0068,4000.0
2010-08-16 15:40:00,24.6,24.67,24.6,24.67,7000.0,17.0068,17.0552,17.0068,17.0552,7000.0
2010-08-16 15:45:00,24.67,24.69,24.67,24.69,12300.0,17.0552,17.0691,17.0552,17.0691,12300.0
2010-08-16 15:50:00,24.68,24.7,24.67,24.69,14500.0,17.0621,17.076,17.0552,17.0691,14500.0
2010-08-16 15:55:00,24.7,24.73,24.69,24.73,22200.0,17.076,17.0967,17.0691,17.0967,22200.0
2010-08-17 09:30:00,24.77,24.86,24.77,24.78,13200.0,17.1244,17.1866,17.1244,17.1313,13200.0
2010-08-17 09:35:00,24.73,24.75,24.65,24.65,2100.0,17.0967,17.1105,17.0414,17.0414,2100.0
2010-08-17 09:40:00,24.66,24.68,24.66,24.68,1800.0,17.0483,17.0621,17.0483,17.0621,1800.0
2010-08-17 09:45:00,24.65,24.7,24.62,24.66,11400.0,17.0414,17.076,17.0207,17.0483,11400.0
2010-08-17 09:50:00,24.66,24.72,24.66,24.71,3100.0,17.0483,17.0898,17.0483,17.0829,3100.0
2010-08-17 09:55:00,24.72,24.72,24.67,24.72,2800.0,17.0898,17.0898,17.0552,17.0898,2800.0
2010-08-17 10:00:00,24.69,24.71,24.69,24.69,3700.0,17.0691,17.0829,17.0691,17.0691,3700.0
2010-08-17 10:05:00,24.69,24.69,24.67,24.67,7600.0,17.0691,17.0691,17.0552,17.0552,7600.0
2010-08-17 10:10:00,24.66,24.7,24.65,24.7,7700.0,17.0483,17.076,17.0414,17.076,7700.0
2010-08-17 10:15:00,24.69,24.77,24.69,24.76,4400.0,17.0691,17.1244,17.0691,17.1175,4400.0
2010-08-17 10:20:00,24.77,24.78,24.76,24.77,8400.0,17.1244,17.1313,17.1175,17.1244,8400.0
2010-08-17 10:25:00,24.77,24.78,24.75,24.78,7900.0,17.1244,17.1313,17.1105,17.1313,7900.0
2010-08-17 10:30:00,24.77,24.8,24.77,24.8,2700.0,17.1244,17.1451,17.1244,17.1451,2700.0
2010-08-17 10:35:00,24.81,24.83,24.81,24.82,3500.0,17.152,17.1658,17.152,17.1589,3500.0
2010-08-17 10:40:00,24.83,24.83,24.81,24.81,1700.0,17.1658,17.1658,17.152,17.152,1700.0
2010-08-17 10:45:00,24.81,24.83,24.81,24.83,2400.0,17.152,17.1658,17.152,17.1658,2400.0
2010-08-17 10:50:00,24.83,24.85,24.81,24.84,2800.0,17.1658,17.1797,17.152,17.1728,2800.0
2010-08-17 10:55:00,24.84,24.86,24.84,24.86,3500.0,17.1728,17.1866,17.1728,17.1866,3500.0
2010-08-17 11:00:00,24.86,24.9,24.86,24.9,1900.0,17.1866,17.2142,17.1866,17.2142,1900.0
2010-08-17 11:05:00,24.9,24.93,24.9,24.93,1200.0,17.2142,17.235,17.2142,17.235,1200.0
2010-08-17 11:10:00,24.93,24.97,24.93,24.96,10800.0,17.235,17.2626,17.235,17.2557,10800.0
2010-08-17 11:15:00,24.97,24.98,24.96,24.96,2100.0,17.2626,17.2695,17.2557,17.2557,2100.0
2010-08-17 11:20:00,24.96,24.96,24.95,24.95,700.0,17.2557,17.2557,17.2488,17.2488,700.0
2010-08-17 11:25:00,24.95,24.97,24.95,24.97,1000.0,17.2488,17.2626,17.2488,17.2626,1000.0
2010-08-17 11:30:00,24.97,24.98,24.97,24.98,1100.0,17.2626,17.2695,17.2626,17.2695,1100.0
2010-08-17 11:35:00,24.99,25.0,24.98,25.0,1000.0,17.2765,17.2834,17.2695,17.2834,1000.0
2010-08-17 11:40:00,25.01,25.01,25.0,25.01,900.0,17.2903,17.2903,17.2834,17.2903,900.0
2010-08-17 11:45:00,25.01,25.01,25.0,25.0,500.0,17.2903,17.2903,17.2834,17.2834,500.0
2010-08-17 11:50:00,25.01,25.01,25.01,25.01,600.0,17.2903,17.2903,17.2903,17.2903,600.0
2010-08-17 11:55:00,25.01,25.02,25.01,25.02,800.0,17.2903,17.2972,17.2903,17.2972,800.0
2010-08-17 12:00:00,25.01,25.02,25.01,25.01,300.0,17.2903,17.2972,17.2903,17.2903,300.0
2010-08-17 12:05:00,25.02,25.03,25.02,25.03,2100.0,17.2972,17.3041,17.2972,17.3041,2100.0
2010-08-17 12:10:00,25.04,25.05,25.04,25.05,1000.0,17.311,17.3179,17.311,17.3179,1000.0
2010-08-17 12:15:00,25.04,25.05,25.02,25.02,1700.0,17.311,17.3179,17.2972,17.2972,1700.0
2010-08-17 12:20:00,25.01,25.01,25.0,25.01,1000.0,17.2903,17.2903,17.2834,17.2903,1000.0
2010-08-17 12:25:00,25.0,25.0,24.99,25.0,1000.0,17.2834,17.2834,17.2765,17.2834,1000.0
2010-08-17 12:30:00,24.99,24.99,24.96,24.97,3000.0,17.2765,17.2765,17.2557,17.2626,3000.0
2010-08-17 12:35:00,24.97,24.97,24.95,24.95,1200.0,17.2626,17.2626,17.2488,17.2488,1200.0
2010-08-17 12:40:00,24.96,24.96,24.94,24.94,1200.0,17.2557,17.2557,17.2419,17.2419,1200.0
2010-08-17 12:45:00,24.95,24.95,24.94,24.95,1700.0,17.2488,17.2488,17.2419,17.2488,1700.0
2010-08-17 12:50:00,24.96,24.96,24.96,24.96,200.0,17.2557,17.2557,17.2557,17.2557,200.0
2010-08-17 12:55:00,24.96,24.97,24.95,24.96,1800.0,17.2557,17.2626,17.2488,17.2557,1800.0
2010-08-17 13:00:00,24.96,24.96,24.96,24.96,400.0,17.2557,17.2557,17.2557,17.2557,400.0
2010-08-17 13:05:00,24.95,24.96,24.95,24.96,1400.0,17.2488,17.2557,17.2488,17.2557,1400.0
2010-08-17 13:10:00,24.96,24.96,24.91,24.93,13400.0,17.2557,17.2557,17.2212,17.235,13400.0
2010-08-17 13:15:00,24.94,24.99,24.94,24.99,3900.0,17.2419,17.2765,17.2419,17.2765,3900.0
2010-08-17 13:20:00,25.0,25.0,24.99,25.0,400.0,17.2834,17.2834,17.2765,17.2834,400.0
2010-08-17 13:25:00,25.0,25.01,24.99,25.01,3400.0,17.2834,17.2903,17.2765,17.2903,3400.0
2010-08-17 13:30:00,25.01,25.04,25.01,25.04,1800.0,17.2903,17.311,17.2903,17.311,1800.0
2010-08-17 13:35:00,25.04,25.04,25.03,25.04,700.0,17.311,17.311,17.3041,17.311,700.0
2010-08-17 13:40:00,25.03,25.03,25.01,25.01,1700.0,17.3041,17.3041,17.2903,17.2903,1700.0
2010-08-17 13:45:00,25.01,25.02,25.01,25.02,900.0,17.2903,17.2972,17.2903,17.2972,900.0
2010-08-17 13:50:00,25.01,25.02,25.0,25.0,1300.0,17.2903,17.2972,17.2834,17.2834,1300.0
2010-08-17 13:55:00,25.0,25.01,24.98,25.0,12700.0,17.2834,17.2903,17.2695,17.2834,12700.0
2010-08-17 14:00:00,25.0,25.03,25.0,25.02,2600.0,17.2834,17.3041,17.2834,17.2972,2600.0
2010-08-17 14:05:00,25.03,25.03,25.01,25.02,1000.0,17.3041,17.3041,17.2903,17.2972,1000.0
2010-08-17 14:10:00,25.02,25.05,25.02,25.04,1700.0,17.2972,17.3179,17.2972,17.311,1700.0
2010-08-17 14:15:00,25.05,25.05,25.04,25.05,2000.0,17.3179,17.3179,17.311,17.3179,2000.0
2010-08-17 14:20:00,25.06,25.06,25.06,25.06,500.0,17.3249,17.3249,17.3249,17.3249,500.0
2010-08-17 14:25:00,25.06,25.06,25.05,25.05,600.0,17.3249,17.3249,17.3179,17.3179,600.0
2010-08-17 14:30:00,25.05,25.06,25.04,25.04,5100.0,17.3179,17.3249,17.311,17.311,5100.0
2010-08-17 14:35:00,25.04,25.04,25.03,25.04,900.0,17.311,17.311,17.3041,17.311,900.0
2010-08-17 14:40:00,25.03,25.04,25.0,25.02,7100.0,17.3041,17.311,17.2834,17.2972,7100.0
2010-08-17 14:45:00,25.03,25.03,25.02,25.02,1100.0,17.3041,17.3041,17.2972,17.2972,1100.0
2010-08-17 14:50:00,25.01,25.03,25.01,25.03,2600.0,17.2903,17.3041,17.2903,17.3041,2600.0
2010-08-17 14:55:00,25.03,25.04,25.03,25.04,900.0,17.3041,17.311,17.3041,17.311,900.0
2010-08-17 15:00:00,25.04,25.04,25.01,25.03,2900.0,17.311,17.311,17.2903,17.3041,2900.0
2010-08-17 15:05:00,25.02,25.03,25.01,25.03,1200.0,17.2972,17.3041,17.2903,17.3041,1200.0
2010-08-17 15:10:00,25.03,25.03,25.0,25.0,3800.0,17.3041,17.3041,17.2834,17.2834,3800.0
2010-08-17 15:15:00,25.0,25.02,25.0,25.01,1500.0,17.2834,17.2972,17.2834,17.2903,1500.0
2010-08-17 15:20:00,25.01,25.03,25.01,25.03,3300.0,17.2903,17.3041,17.2903,17.3041,3300.0
2010-08-17 15:25:00,25.03,25.04,25.02,25.04,2300.0,17.3041,17.311,17.2972,17.311,2300.0
2010-08-17 15:30:00,25.03,25.04,25.02,25.04,1800.0,17.3041,17.311,17.2972,17.311,1800.0
2010-08-17 15:35:00,25.03,25.03,25.01,25.02,4200.0,17.3041,17.3041,17.2903,17.2972,4200.0
2010-08-17 15:40:00,25.02,25.04,24.99,25.02,7200.0,17.2972,17.311,17.2765,17.2972,7200.0
2010-08-17 15:45:00,25.03,25.03,25.01,25.02,6800.0,17.3041,17.3041,17.2903,17.2972,6800.0
2010-08-17 15:50:00,25.01,25.04,25.01,25.01,10700.0,17.2903,17.311,17.2903,17.2903,10700.0
2010-08-17 15:55:00,25.01,25.03,24.99,25.02,25300.0,17.2903,17.3041,17.2765,17.2972,25300.0
2010-08-18 09:30:00,25.01,25.01,24.84,24.84,2000.0,17.2903,17.2903,17.1728,17.1728,2000.0
2010-08-18 09:35:00,24.73,24.79,24.73,24.79,3800.0,17.0967,17.1382,17.0967,17.1382,3800.0
2010-08-18 09:40:00,24.82,24.82,24.78,24.8,1100.0,17.1589,17.1589,17.1313,17.1451,1100.0
2010-08-18 09:45:00,24.8,24.82,24.79,24.82,7200.0,17.1451,17.1589,17.1382,17.1589,7200.0
2010-08-18 09:50:00,24.8,24.84,24.77,24.82,8800.0,17.1451,17.1728,17.1244,17.1589,8800.0
2010-08-18 09:55:00,24.79,24.81,24.78,24.81,1300.0,17.1382,17.152,17.1313,17.152,1300.0
2010-08-18 10:00:00,24.81,24.83,24.8,24.83,3500.0,17.152,17.1658,17.1451,17.1658,3500.0
2010-08-18 10:05:00,24.83,24.86,24.83,24.85,2800.0,17.1658,17.1866,17.1658,17.1797,2800.0
2010-08-18 10:10:00,24.85,24.86,24.85,24.86,2700.0,17.1797,17.1866,17.1797,17.1866,2700.0
2010-08-18 10:15:00,24.85,24.86,24.85,24.85,2000.0,17.1797,17.1866,17.1797,17.1797,2000.0
2010-08-18 10:20:00,24.85,24.85,24.8,24.81,8200.0,17.1797,17.1797,17.1451,17.152,8200.0
2010-08-18 10:25:00,24.8,24.83,24.8,24.81,2800.0,17.1451,17.1658,17.1451,17.152,2800.0
2010-08-18 10:30:00,24.8,24.82,24.8,24.81,2100.0,17.1451,17.1589,17.1451,17.152,2100.0
2010-08-18 10:35:00,24.83,24.84,24.83,24.83,1900.0,17.1658,17.1728,17.1658,17.1658,1900.0
2010-08-18 10:40:00,24.85,24.87,24.85,24.86,1500.0,17.1797,17.1935,17.1797,17.1866,1500.0
2010-08-18 10:45:00,24.88,24.91,24.88,24.91,3100.0,17.2004,17.2212,17.2004,17.2212,3100.0
2010-08-18 10:50:00,24.91,24.91,24.89,24.91,2100.0,17.2212,17.2212,17.2073,17.2212,2100.0
2010-08-18 10:55:00,24.91,24.95,24.91,24.94,1700.0,17.2212,17.2488,17.2212,17.2419,1700.0
2010-08-18 11:00:00,24.94,24.98,24.94,24.98,1000.0,17.2419,17.2695,17.2419,17.2695,1000.0
2010-08-18 11:05:00,24.98,25.02,24.98,25.01,2100.0,17.2695,17.2972,17.2695,17.2903,2100.0
2010-08-18 11:10:00,25.01,25.02,25.0,25.01,1400.0,17.2903,17.2972,17.2834,17.2903,1400.0
2010-08-18 11:15:00,25.02,25.04,25.0,25.0,1000.0,17.2972,17.311,17.2834,17.2834,1000.0
2010-08-18 11:20:00,25.01,25.03,25.01,25.03,900.0,17.2903,17.3041,17.2903,17.3041,900.0
2010-08-18 11:25:00,25.02,25.03,24.98,24.98,2600.0,17.2972,17.3041,17.2695,17.2695,2600.0
2010-08-18 11:30:00,25.0,25.0,24.96,24.96,1800.0,17.2834,17.2834,17.2557,17.2557,1800.0
2010-08-18 11:35:00,24.96,24.96,24.94,24.96,700.0,17.2557,17.2557,17.2419,17.2557,700.0
2010-08-18 11:40:00,24.95,24.97,24.95,24.97,1900.0,17.2488,17.2626,17.2488,17.2626,1900.0
2010-08-18 11:45:00,24.98,24.99,24.98,24.99,700.0,17.2695,17.2765,17.2695,17.2765,700.0
2010-08-18 11:50:00,25.0,25.01,25.0,25.0,1400.0,17.2834,17.2903,17.2834,17.2834,1400.0
2010-08-18 11:55:00,25.01,25.01,24.99,24.99,1300.0,17.2903,17.2903,17.2765,17.2765,1300.0
2010-08-18 12:00:00,24.99,25.01,24.98,25.0,4500.0,17.2765,17.2903,17.2695,17.2834,4500.0
2010-08-18 12:05:00,25.01,25.01,25.01,25.01,400.0,17.2903,17.2903,17.2903,17.2903,400.0
2010-08-18 12:10:00,25.02,25.02,25.02,25.02,500.0,17.2972,17.2972,17.2972,17.2972,500.0
2010-08-18 12:15:00,25.02,25.02,25.02,25.02,0.0,17.2972,17.2972,17.2972,17.2972,0.0
2010-08-18 12:20:00,25.02,25.02,25.02,25.02,100.0,17.2972,17.2972,17.2972,17.2972,100.0
2010-08-18 12:25:00,25.03,25.03,25.02,25.02,500.0,17.3041,17.3041,17.2972,17.2972,500.0
2010-08-18 12:30:00,25.04,25.04,25.04,25.04,700.0,17.311,17.311,17.311,17.311,700.0
2010-08-18 12:35:00,25.04,25.04,25.04,25.04,500.0,17.311,17.311,17.311,17.311,500.0
2010-08-18 12:40:00,25.05,25.08,25.05,25.08,3400.0,17.3179,17.3387,17.3179,17.3387,3400.0
2010-08-18 12:45:00,25.08,25.1,25.08,25.09,1000.0,17.3387,17.3525,17.3387,17.3456,1000.0
2010-08-18 12:50:00,25.09,25.12,25.09,25.12,5500.0,17.3456,17.3663,17.3456,17.3663,5500.0
2010-08-18 12:55:00,25.14,25.14,25.13,25.13,1000.0,17.3802,17.3802,17.3732,17.3732,1000.0
2010-08-18 13:00:00,25.14,25.15,25.14,25.15,1400.0,17.3802,17.3871,17.3802,17.3871,1400.0
2010-08-18 13:05:00,25.15,25.2,25.14,25.19,3000.0,17.3871,17.4216,17.3802,17.4147,3000.0
2010-08-18 13:10:00,25.2,25.21,25.2,25.2,900.0,17.4216,17.4286,17.4216,17.4216,900.0
2010-08-18 13:15:00,25.2,25.2,25.19,25.19,500.0,17.4216,17.4216,17.4147,17.4147,500.0
2010-08-18 13:20:00,25.19,25.19,25.19,25.19,300.0,17.4147,17.4147,17.4147,17.4147,300.0
2010-08-18 13:25:00,25.19,25.19,25.18,25.18,800.0,17.4147,17.4147,17.4078,17.4078,800.0
2010-08-18 13:30:00,25.19,25.2,25.19,25.2,4300.0,17.4147,17.4216,17.4147,17.4216,4300.0
2010-08-18 13:35:00,25.21,25.21,25.2,25.2,1900.0,17.4286,17.4286,17.4216,17.4216,1900.0
2010-08-18 13:40:00,25.21,25.21,25.2,25.21,1100.0,17.4286,17.4286,17.4216,17.4286,1100.0
2010-08-18 13:45:00,25.21,25.22,25.21,25.22,1300.0,17.4286,17.4355,17.4286,17.4355,1300.0
2010-08-18 13:50:00,25.21,25.21,25.21,25.21,1000.0,17.4286,17.4286,17.4286,17.4286,1000.0
2010-08-18 13:55:00,25.2,25.23,25.2,25.23,3800.0,17.4216,17.4424,17.4216,17.4424,3800.0
2010-08-18 14:00:00,25.23,25.24,25.23,25.23,1600.0,17.4424,17.4493,17.4424,17.4424,1600.0
2010-08-18 14:05:00,25.23,25.23,25.21,25.22,600.0,17.4424,17.4424,17.4286,17.4355,600.0
2010-08-18 14:10:00,25.21,25.23,25.21,25.23,500.0,17.4286,17.4424,17.4286,17.4424,500.0
2010-08-18 14:15:00,25.22,25.22,25.21,25.21,2100.0,17.4355,17.4355,17.4286,17.4286,2100.0
2010-08-18 14:20:00,25.22,25.22,25.21,25.21,200.0,17.4355,17.4355,17.4286,17.4286,200.0
2010-08-18 14:25:00,25.22,25.23,25.22,25.22,1900.0,17.4355,17.4424,17.4355,17.4355,1900.0
2010-08-18 14:30:00,25.22,25.22,25.19,25.2,3400.0,17.4355,17.4355,17.4147,17.4216,3400.0
2010-08-18 14:35:00,25.2,25.21,25.2,25.21,1200.0,17.4216,17.4286,17.4216,17.4286,1200.0
2010-08-18 14:40:00,25.22,25.22,25.2,25.21,3000.0,17.4355,17.4355,17.4216,17.4286,3000.0
2010-08-18 14:45:00,25.2,25.21,25.2,25.2,600.0,17.4216,17.4286,17.4216,17.4216,600.0
2010-08-18 14:50:00,25.2,25.2,25.18,25.19,4300.0,17.4216,17.4216,17.4078,17.4147,4300.0
2010-08-18 14:55:00,25.19,25.19,25.18,25.18,2000.0,17.4147,17.4147,17.4078,17.4078,2000.0
2010-08-18 15:00:00,25.19,25.2,25.19,25.2,1600.0,17.4147,17.4216,17.4147,17.4216,1600.0
2010-08-18 15:05:00,25.2,25.2,25.18,25.18,1400.0,17.4216,17.4216,17.4078,17.4078,1400.0
2010-08-18 15:10:00,25.19,25.19,25.15,25.15,4400.0,17.4147,17.4147,17.3871,17.3871,4400.0
2010-08-18 15:15:00,25.15,25.15,25.15,25.15,300.0,17.3871,17.3871,17.3871,17.3871,300.0
2010-08-18 15:20:00,25.14,25.14,25.12,25.12,1500.0,17.3802,17.3802,17.3663,17.3663,1500.0
2010-08-18 15:25:00,25.13,25.13,25.12,25.12,300.0,17.3732,17.3732,17.3663,17.3663,300.0
2010-08-18 15:30:00,25.12,25.15,25.12,25.15,4300.0,17.3663,17.3871,17.3663,17.3871,4300.0
2010-08-18 15:35:00,25.16,25.16,25.13,25.13,4400.0,17.394,17.394,17.3732,17.3732,4400.0
2010-08-18 15:40:00,25.13,25.15,25.12,25.13,4100.0,17.3732,17.3871,17.3663,17.3732,4100.0
2010-08-18 15:45:00,25.14,25.18,25.14,25.17,8600.0,17.3802,17.4078,17.3802,17.4009,8600.0
2010-08-18 15:50:00,25.17,25.18,25.15,25.16,5200.0,17.4009,17.4078,17.3871,17.394,5200.0
2010-08-18 15:55:00,25.16,25.17,25.1,25.1,39100.0,17.394,17.4009,17.3525,17.3525,39100.0
2010-08-19 09:30:00,25.06,25.09,25.0,25.0,3100.0,17.3249,17.3456,17.2834,17.2834,3100.0
2010-08-19 09:35:00,25.04,25.04,25.04,25.04,100.0,17.311,17.311,17.311,17.311,100.0
2010-08-19 09:40:00,24.99,24.99,24.99,24.99,400.0,17.2765,17.2765,17.2765,17.2765,400.0
2010-08-19 09:45:00,24.97,24.99,24.96,24.98,3300.0,17.2626,17.2765,17.2557,17.2695,3300.0
2010-08-19 09:50:00,24.99,24.99,24.93,24.96,700.0,17.2765,17.2765,17.235,17.2557,700.0
2010-08-19 09:55:00,24.96,24.96,24.93,24.96,300.0,17.2557,17.2557,17.235,17.2557,300.0
2010-08-19 10:00:00,24.93,24.93,24.8,24.83,5200.0,17.235,17.235,17.1451,17.1658,5200.0
2010-08-19 10:05:00,24.83,24.86,24.8,24.85,2800.0,17.1658,17.1866,17.1451,17.1797,2800.0
2010-08-19 10:10:00,24.85,24.88,24.85,24.88,1100.0,17.1797,17.2004,17.1797,17.2004,1100.0
2010-08-19 10:15:00,24.86,24.89,24.84,24.89,1800.0,17.1866,17.2073,17.1728,17.2073,1800.0
2010-08-19 10:20:00,24.87,24.92,24.87,24.88,3000.0,17.1935,17.2281,17.1935,17.2004,3000.0
2010-08-19 10:25:00,24.91,24.91,24.89,24.89,1900.0,17.2212,17.2212,17.2073,17.2073,1900.0
2010-08-19 10:30:00,24.91,24.94,24.9,24.93,1600.0,17.2212,17.2419,17.2142,17.235,1600.0
2010-08-19 10:35:00,24.93,24.93,24.9,24.9,1000.0,17.235,17.235,17.2142,17.2142,1000.0
2010-08-19 10:40:00,24.89,24.9,24.88,24.88,3200.0,17.2073,17.2142,17.2004,17.2004,3200.0
2010-08-19 10:45:00,24.88,24.9,24.88,24.89,2300.0,17.2004,17.2142,17.2004,17.2073,2300.0
2010-08-19 10:50:00,24.89,24.91,24.86,24.86,2700.0,17.2073,17.2212,17.1866,17.1866,2700.0
2010-08-19 10:55:00,24.87,24.89,24.87,24.88,1500.0,17.1935,17.2073,17.1935,17.2004,1500.0
2010-08-19 11:00:00,24.88,24.88,24.85,24.85,3200.0,17.2004,17.2004,17.1797,17.1797,3200.0
2010-08-19 11:05:00,24.86,24.87,24.84,24.84,3800.0,17.1866,17.1935,17.1728,17.1728,3800.0
2010-08-19 11:10:00,24.85,24.85,24.84,24.85,2100.0,17.1797,17.1797,17.1728,17.1797,2100.0
2010-08-19 11:15:00,24.85,24.86,24.84,24.86,1300.0,17.1797,17.1866,17.1728,17.1866,1300.0
2010-08-19 11:20:00,24.86,24.89,24.85,24.85,4200.0,17.1866,17.2073,17.1797,17.1797,4200.0
2010-08-19 11:25:00,24.85,24.86,24.85,24.86,1000.0,17.1797,17.1866,17.1797,17.1866,1000.0
2010-08-19 11:30:00,24.87,24.87,24.84,24.85,2300.0,17.1935,17.1935,17.1728,17.1797,2300.0
2010-08-19 11:35:00,24.85,24.87,24.85,24.87,3500.0,17.1797,17.1935,17.1797,17.1935,3500.0
2010-08-19 11:40:00,24.85,24.86,24.83,24.84,4300.0,17.1797,17.1866,17.1658,17.1728,4300.0
2010-08-19 11:45:00,24.84,24.85,24.83,24.84,800.0,17.1728,17.1797,17.1658,17.1728,800.0
2010-08-19 11:50:00,24.82,24.83,24.81,24.83,2800.0,17.1589,17.1658,17.152,17.1658,2800.0
2010-08-19 11:55:00,24.82,24.86,24.81,24.86,1600.0,17.1589,17.1866,17.152,17.1866,1600.0
2010-08-19 12:00:00,24.86,24.86,24.85,24.85,700.0,17.1866,17.1866,17.1797,17.1797,700.0
2010-08-19 12:05:00,24.86,24.86,24.84,24.85,1200.0,17.1866,17.1866,17.1728,17.1797,1200.0
2010-08-19 12:10:00,24.84,24.87,24.84,24.86,3000.0,17.1728,17.1935,17.1728,17.1866,3000.0
2010-08-19 12:15:00,24.85,24.86,24.85,24.86,1400.0,17.1797,17.1866,17.1797,17.1866,1400.0
2010-08-19 12:20:00,24.86,24.86,24.86,24.86,600.0,17.1866,17.1866,17.1866,17.1866,600.0
2010-08-19 12:25:00,24.87,24.9,24.87,24.89,3400.0,17.1935,17.2142,17.1935,17.2073,3400.0
2010-08-19 12:30:00,24.89,24.89,24.86,24.86,800.0,17.2073,17.2073,17.1866,17.1866,800.0
2010-08-19 12:35:00,24.86,24.86,24.85,24.85,500.0,17.1866,17.1866,17.1797,17.1797,500.0
2010-08-19 12:40:00,24.85,24.88,24.84,24.88,1600.0,17.1797,17.2004,17.1728,17.2004,1600.0
2010-08-19 12:45:00,24.88,24.89,24.85,24.85,3100.0,17.2004,17.2073,17.1797,17.1797,3100.0
2010-08-19 12:50:00,24.85,24.85,24.82,24.83,1800.0,17.1797,17.1797,17.1589,17.1658,1800.0
2010-08-19 12:55:00,24.83,24.84,24.83,24.83,1200.0,17.1658,17.1728,17.1658,17.1658,1200.0
2010-08-19 13:00:00,24.83,24.85,24.83,24.84,1400.0,17.1658,17.1797,17.1658,17.1728,1400.0
2010-08-19 13:05:00,24.82,24.82,24.81,24.81,700.0,17.1589,17.1589,17.152,17.152,700.0
2010-08-19 13:10:00,24.81,24.81,24.81,24.81,100.0,17.152,17.152,17.152,17.152,100.0
2010-08-19 13:15:00,24.8,24.8,24.79,24.8,1200.0,17.1451,17.1451,17.1382,17.1451,1200.0
2010-08-19 13:20:00,24.79,24.79,24.79,24.79,100.0,17.1382,17.1382,17.1382,17.1382,100.0
2010-08-19 13:25:00,24.8,24.8,24.79,24.79,400.0,17.1451,17.1451,17.1382,17.1382,400.0
2010-08-19 13:30:00,24.79,24.8,24.79,24.79,1000.0,17.1382,17.1451,17.1382,17.1382,1000.0
2010-08-19 13:35:00,24.79,24.79,24.78,24.79,1100.0,17.1382,17.1382,17.1313,17.1382,1100.0
2010-08-19 13:40:00,24.79,24.8,24.79,24.79,1700.0,17.1382,17.1451,17.1382,17.1382,1700.0
2010-08-19 13:45:00,24.79,24.79,24.78,24.78,600.0,17.1382,17.1382,17.1313,17.1313,600.0
2010-08-19 13:50:00,24.77,24.77,24.77,24.77,400.0,17.1244,17.1244,17.1244,17.1244,400.0
2010-08-19 13:55:00,24.77,24.78,24.74,24.75,1000.0,17.1244,17.1313,17.1036,17.1105,1000.0
2010-08-19 14:00:00,24.75,24.75,24.71,24.73,9200.0,17.1105,17.1105,17.0829,17.0967,9200.0
2010-08-19 14:05:00,24.74,24.75,24.73,24.75,3100.0,17.1036,17.1105,17.0967,17.1105,3100.0
2010-08-19 14:10:00,24.76,24.77,24.76,24.76,800.0,17.1175,17.1244,17.1175,17.1175,800.0
2010-08-19 14:15:00,24.77,24.78,24.77,24.77,1600.0,17.1244,17.1313,17.1244,17.1244,1600.0
2010-08-19 14:20:00,24.76,24.78,24.76,24.78,2100.0,17.1175,17.1313,17.1175,17.1313,2100.0
2010-08-19 14:25:00,24.79,24.79,24.79,24.79,600.0,17.1382,17.1382,17.1382,17.1382,600.0
2010-08-19 14:30:00,24.78,24.81,24.78,24.81,1800.0,17.1313,17.152,17.1313,17.152,1800.0
2010-08-19 14:35:00,24.79,24.8,24.77,24.78,3100.0,17.1382,17.1451,17.1244,17.1313,3100.0
2010-08-19 14:40:00,24.76,24.77,24.76,24.76,4500.0,17.1175,17.1244,17.1175,17.1175,4500.0
2010-08-19 14:45:00,24.77,24.79,24.77,24.79,3500.0,17.1244,17.1382,17.1244,17.1382,3500.0
2010-08-19 14:50:00,24.78,24.78,24.77,24.78,2400.0,17.1313,17.1313,17.1244,17.1313,2400.0
2010-08-19 14:55:00,24.77,24.79,24.76,24.79,4600.0,17.1244,17.1382,17.1175,17.1382,4600.0
2010-08-19 15:00:00,24.77,24.79,24.77,24.78,4400.0,17.1244,17.1382,17.1244,17.1313,4400.0
2010-08-19 15:05:00,24.79,24.82,24.79,24.82,2600.0,17.1382,17.1589,17.1382,17.1589,2600.0
2010-08-19 15:10:00,24.82,24.83,24.82,24.83,1300.0,17.1589,17.1658,17.1589,17.1658,1300.0
2010-08-19 15:15:00,24.83,24.87,24.83,24.87,4300.0,17.1658,17.1935,17.1658,17.1935,4300.0
2010-08-19 15:20:00,24.88,24.88,24.86,24.86,2000.0,17.2004,17.2004,17.1866,17.1866,2000.0
2010-08-19 15:25:00,24.88,24.88,24.85,24.85,3200.0,17.2004,17.2004,17.1797,17.1797,3200.0
2010-08-19 15:30:00,24.85,24.85,24.84,24.84,2100.0,17.1797,17.1797,17.1728,17.1728,2100.0
2010-08-19 15:35:00,24.84,24.84,24.81,24.81,2600.0,17.1728,17.1728,17.152,17.152,2600.0
2010-08-19 15:40:00,24.81,24.81,24.79,24.79,1600.0,17.152,17.152,17.1382,17.1382,1600.0
2010-08-19 15:45:00,24.79,24.79,24.74,24.74,12300.0,17.1382,17.1382,17.1036,17.1036,12300.0
2010-08-19 15:50:00,24.74,24.74,24.72,24.72,7600.0,17.1036,17.1036,17.0898,17.0898,7600.0
2010-08-19 15:55:00,24.73,24.73,24.71,24.72,40500.0,17.0967,17.0967,17.0829,17.0898,40500.0
2010-08-20 09:30:00,24.64,24.66,24.62,24.64,4700.0,17.0345,17.0483,17.0207,17.0345,4700.0
2010-08-20 09:35:00,24.65,24.65,24.62,24.62,1000.0,17.0414,17.0414,17.0207,17.0207,1000.0
2010-08-20 09:40:00,24.62,24.63,24.6,24.6,1100.0,17.0207,17.0276,17.0068,17.0068,1100.0
2010-08-20 09:45:00,24.57,24.58,24.51,24.51,9400.0,16.9861,16.993,16.9446,16.9446,9400.0
2010-08-20 09:50:00,24.54,24.55,24.53,24.55,700.0,16.9654,16.9723,16.9584,16.9723,700.0
2010-08-20 09:55:00,24.54,24.58,24.54,24.56,1700.0,16.9654,16.993,16.9654,16.9792,1700.0
2010-08-20 10:00:00,24.56,24.58,24.55,24.58,9600.0,16.9792,16.993,16.9723,16.993,9600.0
2010-08-20 10:05:00,24.6,24.61,24.59,24.59,1000.0,17.0068,17.0138,16.9999,16.9999,1000.0
2010-08-20 10:10:00,24.58,24.61,24.55,24.55,4700.0,16.993,17.0138,16.9723,16.9723,4700.0
2010-08-20 10:15:00,24.56,24.61,24.56,24.61,2200.0,16.9792,17.0138,16.9792,17.0138,2200.0
2010-08-20 10:20:00,24.61,24.64,24.6,24.63,6600.0,17.0138,17.0345,17.0068,17.0276,6600.0
2010-08-20 10:25:00,24.63,24.63,24.6,24.6,6500.0,17.0276,17.0276,17.0068,17.0068,6500.0
2010-08-20 10:30:00,24.62,24.62,24.6,24.62,1300.0,17.0207,17.0207,17.0068,17.0207,1300.0
2010-08-20 10:35:00,24.62,24.63,24.61,24.63,1500.0,17.0207,17.0276,17.0138,17.0276,1500.0
2010-08-20 10:40:00,24.63,24.64,24.6,24.61,3000.0,17.0276,17.0345,17.0068,17.0138,3000.0
2010-08-20 10:45:00,24.59,24.63,24.59,24.61,1900.0,16.9999,17.0276,16.9999,17.0138,1900.0
2010-08-20 10:50:00,24.62,24.62,24.57,24.6,2500.0,17.0207,17.0207,16.9861,17.0068,2500.0
2010-08-20 10:55:00,24.6,24.61,24.59,24.59,3000.0,17.0068,17.0138,16.9999,16.9999,3000.0
2010-08-20 11:00:00,24.6,24.62,24.6,24.61,700.0,17.0068,17.0207,17.0068,17.0138,700.0
2010-08-20 11:05:00,24.6,24.62,24.59,24.61,3700.0,17.0068,17.0207,16.9999,17.0138,3700.0
2010-08-20 11:10:00,24.61,24.62,24.59,24.6,1700.0,17.0138,17.0207,16.9999,17.0068,1700.0
2010-08-20 11:15:00,24.6,24.61,24.58,24.58,1200.0,17.0068,17.0138,16.993,16.993,1200.0
2010-08-20 11:20:00,24.58,24.6,24.58,24.58,1600.0,16.993,17.0068,16.993,16.993,1600.0
2010-08-20 11:25:00,24.59,24.59,24.58,24.59,1500.0,16.9999,16.9999,16.993,16.9999,1500.0
2010-08-20 11:30:00,24.6,24.6,24.59,24.59,900.0,17.0068,17.0068,16.9999,16.9999,900.0
2010-08-20 11:35:00,24.57,24.59,24.56,24.58,2400.0,16.9861,16.9999,16.9792,16.993,2400.0
2010-08-20 11:40:00,24.59,24.61,24.59,24.61,400.0,16.9999,17.0138,16.9999,17.0138,400.0
2010-08-20 11:45:00,24.61,24.62,24.57,24.58,2300.0,17.0138,17.0207,16.9861,16.993,2300.0
2010-08-20 11:50:00,24.57,24.57,24.56,24.56,400.0,16.9861,16.9861,16.9792,16.9792,400.0
2010-08-20 11:55:00,24.55,24.56,24.54,24.56,2600.0,16.9723,16.9792,16.9654,16.9792,2600.0
2010-08-20 12:00:00,24.56,24.6,24.56,24.59,2500.0,16.9792,17.0068,16.9792,16.9999,2500.0
2010-08-20 12:05:00,24.58,24.58,24.57,24.58,1000.0,16.993,16.993,16.9861,16.993,1000.0
2010-08-20 12:10:00,24.57,24.59,24.57,24.59,1000.0,16.9861,16.9999,16.9861,16.9999,1000.0
2010-08-20 12:15:00,24.59,24.6,24.58,24.59,2300.0,16.9999,17.0068,16.993,16.9999,2300.0
2010-08-20 12:20:00,24.58,24.63,24.58,24.62,1600.0,16.993,17.0276,16.993,17.0207,1600.0
2010-08-20 12:25:00,24.62,24.64,24.61,24.64,2600.0,17.0207,17.0345,17.0138,17.0345,2600.0
2010-08-20 12:30:00,24.64,24.65,24.61,24.62,10900.0,17.0345,17.0414,17.0138,17.0207,10900.0
2010-08-20 12:35:00,24.62,24.62,24.62,24.62,0.0,17.0207,17.0207,17.0207,17.0207,0.0
2010-08-20 12:40:00,24.61,24.61,24.61,24.61,400.0,17.0138,17.0138,17.0138,17.0138,400.0
2010-08-20 12:45:00,24.6,24.61,24.58,24.59,2000.0,17.0068,17.0138,16.993,16.9999,2000.0
2010-08-20 12:50:00,24.59,24.61,24.58,24.61,2600.0,16.9999,17.0138,16.993,17.0138,2600.0
2010-08-20 12:55:00,24.62,24.64,24.62,24.63,1000.0,17.0207,17.0345,17.0207,17.0276,1000.0
2010-08-20 13:00:00,24.64,24.65,24.64,24.64,1800.0,17.0345,17.0414,17.0345,17.0345,1800.0
2010-08-20 13:05:00,24.65,24.68,24.64,24.67,11200.0,17.0414,17.0621,17.0345,17.0552,11200.0
2010-08-20 13:10:00,24.68,24.68,24.67,24.68,600.0,17.0621,17.0621,17.0552,17.0621,600.0
2010-08-20 13:15:00,24.67,24.68,24.67,24.68,800.0,17.0552,17.0621,17.0552,17.0621,800.0
2010-08-20 13:20:00,24.68,24.69,24.68,24.69,1000.0,17.0621,17.0691,17.0621,17.0691,1000.0
2010-08-20 13:25:00,24.7,24.72,24.7,24.71,1100.0,17.076,17.0898,17.076,17.0829,1100.0
2010-08-20 13:30:00,24.71,24.71,24.7,24.7,1200.0,17.0829,17.0829,17.076,17.076,1200.0
2010-08-20 13:35:00,24.69,24.69,24.69,24.69,800.0,17.0691,17.0691,17.0691,17.0691,800.0
2010-08-20 13:40:00,24.68,24.68,24.68,24.68,200.0,17.0621,17.0621,17.0621,17.0621,200.0
2010-08-20 13:45:00,24.67,24.68,24.67,24.67,1600.0,17.0552,17.0621,17.0552,17.0552,1600.0
2010-08-20 13:50:00,24.67,24.69,24.67,24.69,300.0,17.0552,17.0691,17.0552,17.0691,300.0
2010-08-20 13:55:00,24.68,24.68,24.66,24.66,900.0,17.0621,17.0621,17.0483,17.0483,900.0
2010-08-20 14:00:00,24.65,24.68,24.65,24.68,1400.0,17.0414,17.0621,17.0414,17.0621,1400.0
2010-08-20 14:05:00,24.68,24.69,24.68,24.69,900.0,17.0621,17.0691,17.0621,17.0691,900.0
2010-08-20 14:10:00,24.69,24.7,24.69,24.7,1600.0,17.0691,17.076,17.0691,17.076,1600.0
2010-08-20 14:15:00,24.72,24.72,24.71,24.71,1200.0,17.0898,17.0898,17.0829,17.0829,1200.0
2010-08-20 14:20:00,24.72,24.73,24.7,24.73,7800.0,17.0898,17.0967,17.076,17.0967,7800.0
2010-08-20 14:25:00,24.72,24.72,24.72,24.72,500.0,17.0898,17.0898,17.0898,17.0898,500.0
2010-08-20 14:30:00,24.73,24.75,24.73,24.75,2800.0,17.0967,17.1105,17.0967,17.1105,2800.0
2010-08-20 14:35:00,24.74,24.75,24.73,24.74,1700.0,17.1036,17.1105,17.0967,17.1036,1700.0
2010-08-20 14:40:00,24.73,24.75,24.73,24.74,500.0,17.0967,17.1105,17.0967,17.1036,500.0
2010-08-20 14:45:00,24.75,24.78,24.75,24.76,1800.0,17.1105,17.1313,17.1105,17.1175,1800.0
2010-08-20 14:50:00,24.77,24.81,24.76,24.8,1800.0,17.1244,17.152,17.1175,17.1451,1800.0
2010-08-20 14:55:00,24.79,24.8,24.78,24.79,1000.0,17.1382,17.1451,17.1313,17.1382,1000.0
2010-08-20 15:00:00,24.78,24.8,24.78,24.79,600.0,17.1313,17.1451,17.1313,17.1382,600.0
2010-08-20 15:05:00,24.79,24.81,24.78,24.81,1600.0,17.1382,17.152,17.1313,17.152,1600.0
2010-08-20 15:10:00,24.8,24.82,24.8,24.82,1500.0,17.1451,17.1589,17.1451,17.1589,1500.0
2010-08-20 15:15:00,24.81,24.82,24.79,24.8,700.0,17.152,17.1589,17.1382,17.1451,700.0
2010-08-20 15:20:00,24.79,24.79,24.77,24.79,2600.0,17.1382,17.1382,17.1244,17.1382,2600.0
2010-08-20 15:25:00,24.79,24.79,24.79,24.79,400.0,17.1382,17.1382,17.1382,17.1382,400.0
2010-08-20 15:30:00,24.79,24.81,24.78,24.81,2900.0,17.1382,17.152,17.1313,17.152,2900.0
2010-08-20 15:35:00,24.81,24.81,24.78,24.78,3900.0,17.152,17.152,17.1313,17.1313,3900.0
2010-08-20 15:40:00,24.79,24.81,24.78,24.81,2500.0,17.1382,17.152,17.1313,17.152,2500.0
2010-08-20 15:45:00,24.8,24.8,24.75,24.76,12400.0,17.1451,17.1451,17.1105,17.1175,12400.0
2010-08-20 15:50:00,24.77,24.79,24.76,24.78,6900.0,17.1244,17.1382,17.1175,17.1313,6900.0
2010-08-20 15:55:00,24.78,24.8,24.78,24.8,18200.0,17.1313,17.1451,17.1313,17.1451,18200.0
2010-08-23 09:30:00,24.78,24.83,24.77,24.83,5200.0,17.1313,17.1658,17.1244,17.1658,5200.0
2010-08-23 09:35:00,24.79,24.86,24.78,24.86,3600.0,17.1382,17.1866,17.1313,17.1866,3600.0
2010-08-23 09:40:00,24.87,24.88,24.81,24.81,2200.0,17.1935,17.2004,17.152,17.152,2200.0
2010-08-23 09:45:00,24.81,24.84,24.81,24.83,3900.0,17.152,17.1728,17.152,17.1658,3900.0
2010-08-23 09:50:00,24.84,24.89,24.84,24.86,2500.0,17.1728,17.2073,17.1728,17.1866,2500.0
2010-08-23 09:55:00,24.86,24.88,24.81,24.81,2100.0,17.1866,17.2004,17.152,17.152,2100.0
2010-08-23 10:00:00,24.82,24.82,24.81,24.81,1500.0,17.1589,17.1589,17.152,17.152,1500.0
2010-08-23 10:05:00,24.81,24.86,24.81,24.82,5900.0,17.152,17.1866,17.152,17.1589,5900.0
2010-08-23 10:10:00,24.83,24.83,24.78,24.81,3900.0,17.1658,17.1658,17.1313,17.152,3900.0
2010-08-23 10:15:00,24.79,24.81,24.79,24.8,1400.0,17.1382,17.152,17.1382,17.1451,1400.0
2010-08-23 10:20:00,24.81,24.84,24.81,24.82,15600.0,17.152,17.1728,17.152,17.1589,15600.0
2010-08-23 10:25:00,24.83,24.85,24.82,24.83,3200.0,17.1658,17.1797,17.1589,17.1658,3200.0
2010-08-23 10:30:00,24.83,24.88,24.82,24.87,3600.0,17.1658,17.2004,17.1589,17.1935,3600.0
2010-08-23 10:35:00,24.88,24.88,24.85,24.87,6800.0,17.2004,17.2004,17.1797,17.1935,6800.0
2010-08-23 10:40:00,24.87,24.87,24.82,24.82,8300.0,17.1935,17.1935,17.1589,17.1589,8300.0
2010-08-23 10:45:00,24.81,24.84,24.81,24.82,6200.0,17.152,17.1728,17.152,17.1589,6200.0
2010-08-23 10:50:00,24.83,24.86,24.81,24.86,14900.0,17.1658,17.1866,17.152,17.1866,14900.0
2010-08-23 10:55:00,24.86,24.86,24.86,24.86,600.0,17.1866,17.1866,17.1866,17.1866,600.0
2010-08-23 11:00:00,24.86,24.86,24.81,24.81,8100.0,17.1866,17.1866,17.152,17.152,8100.0
2010-08-23 11:05:00,24.8,24.83,24.8,24.82,3600.0,17.1451,17.1658,17.1451,17.1589,3600.0
2010-08-23 11:10:00,24.81,24.82,24.81,24.81,2000.0,17.152,17.1589,17.152,17.152,2000.0
2010-08-23 11:15:00,24.82,24.82,24.81,24.82,1800.0,17.1589,17.1589,17.152,17.1589,1800.0
2010-08-23 11:20:00,24.81,24.81,24.78,24.8,7300.0,17.152,17.152,17.1313,17.1451,7300.0
2010-08-23 11:25:00,24.81,24.81,24.81,24.81,1900.0,17.152,17.152,17.152,17.152,1900.0
2010-08-23 11:30:00,24.81,24.82,24.81,24.81,2200.0,17.152,17.1589,17.152,17.152,2200.0
2010-08-23 11:35:00,24.81,24.82,24.8,24.81,1800.0,17.152,17.1589,17.1451,17.152,1800.0
2010-08-23 11:40:00,24.8,24.81,24.8,24.81,5200.0,17.1451,17.152,17.1451,17.152,5200.0
2010-08-23 11:45:00,24.81,24.81,24.8,24.8,1100.0,17.152,17.152,17.1451,17.1451,1100.0
2010-08-23 11:50:00,24.8,24.81,24.77,24.79,10500.0,17.1451,17.152,17.1244,17.1382,10500.0
2010-08-23 11:55:00,24.78,24.78,24.75,24.77,2000.0,17.1313,17.1313,17.1105,17.1244,2000.0
2010-08-23 12:00:00,24.78,24.78,24.77,24.77,1400.0,17.1313,17.1313,17.1244,17.1244,1400.0
2010-08-23 12:05:00,24.77,24.79,24.77,24.77,1500.0,17.1244,17.1382,17.1244,17.1244,1500.0
2010-08-23 12:10:00,24.77,24.79,24.76,24.78,1300.0,17.1244,17.1382,17.1175,17.1313,1300.0
2010-08-23 12:15:00,24.8,24.8,24.79,24.79,600.0,17.1451,17.1451,17.1382,17.1382,600.0
2010-08-23 12:20:00,24.8,24.82,24.78,24.79,3100.0,17.1451,17.1589,17.1313,17.1382,3100.0
2010-08-23 12:25:00,24.8,24.8,24.8,24.8,900.0,17.1451,17.1451,17.1451,17.1451,900.0
2010-08-23 12:30:00,24.81,24.82,24.8,24.81,6900.0,17.152,17.1589,17.1451,17.152,6900.0
2010-08-23 12:35:00,24.81,24.81,24.8,24.8,1100.0,17.152,17.152,17.1451,17.1451,1100.0
2010-08-23 12:40:00,24.81,24.81,24.79,24.79,1300.0,17.152,17.152,17.1382,17.1382,1300.0
2010-08-23 12:45:00,24.79,24.8,24.78,24.8,1800.0,17.1382,17.1451,17.1313,17.1451,1800.0
2010-08-23 12:50:00,24.8,24.81,24.8,24.8,1000.0,17.1451,17.152,17.1451,17.1451,1000.0
2010-08-23 12:55:00,24.8,24.8,24.78,24.78,2500.0,17.1451,17.1451,17.1313,17.1313,2500.0
2010-08-23 13:00:00,24.78,24.81,24.76,24.78,12800.0,17.1313,17.152,17.1175,17.1313,12800.0
2010-08-23 13:05:00,24.78,24.79,24.78,24.79,2400.0,17.1313,17.1382,17.1313,17.1382,2400.0
2010-08-23 13:10:00,24.79,24.79,24.79,24.79,400.0,17.1382,17.1382,17.1382,17.1382,400.0
2010-08-23 13:15:00,24.78,24.8,24.78,24.8,2900.0,17.1313,17.1451,17.1313,17.1451,2900.0
2010-08-23 13:20:00,24.8,24.8,24.79,24.79,600.0,17.1451,17.1451,17.1382,17.1382,600.0
2010-08-23 13:25:00,24.8,24.8,24.79,24.8,900.0,17.1451,17.1451,17.1382,17.1451,900.0
2010-08-23 13:30:00,24.8,24.8,24.78,24.78,1000.0,17.1451,17.1451,17.1313,17.1313,1000.0
2010-08-23 13:35:00,24.79,24.79,24.78,24.78,1600.0,17.1382,17.1382,17.1313,17.1313,1600.0
2010-08-23 13:40:00,24.78,24.81,24.76,24.81,5800.0,17.1313,17.152,17.1175,17.152,5800.0
2010-08-23 13:45:00,24.8,24.81,24.8,24.81,1100.0,17.1451,17.152,17.1451,17.152,1100.0
2010-08-23 13:50:00,24.81,24.82,24.8,24.81,3100.0,17.152,17.1589,17.1451,17.152,3100.0
2010-08-23 13:55:00,24.8,24.81,24.8,24.81,1800.0,17.1451,17.152,17.1451,17.152,1800.0
2010-08-23 14:00:00,24.81,24.82,24.8,24.81,4100.0,17.152,17.1589,17.1451,17.152,4100.0
2010-08-23 14:05:00,24.81,24.86,24.81,24.86,7300.0,17.152,17.1866,17.152,17.1866,7300.0
2010-08-23 14:10:00,24.85,24.85,24.83,24.83,7000.0,17.1797,17.1797,17.1658,17.1658,7000.0
2010-08-23 14:15:00,24.83,24.83,24.8,24.81,7800.0,17.1658,17.1658,17.1451,17.152,7800.0
2010-08-23 14:20:00,24.81,24.82,24.81,24.81,4700.0,17.152,17.1589,17.152,17.152,4700.0
2010-08-23 14:25:00,24.81,24.81,24.8,24.81,900.0,17.152,17.152,17.1451,17.152,900.0
2010-08-23 14:30:00,24.82,24.83,24.8,24.81,12200.0,17.1589,17.1658,17.1451,17.152,12200.0
2010-08-23 14:35:00,24.81,24.84,24.81,24.81,7300.0,17.152,17.1728,17.152,17.152,7300.0
2010-08-23 14:40:00,24.81,24.81,24.79,24.81,5300.0,17.152,17.152,17.1382,17.152,5300.0
2010-08-23 14:45:00,24.81,24.81,24.8,24.8,800.0,17.152,17.152,17.1451,17.1451,800.0
2010-08-23 14:50:00,24.81,24.81,24.78,24.8,4900.0,17.152,17.152,17.1313,17.1451,4900.0
2010-08-23 14:55:00,24.81,24.81,24.76,24.77,14300.0,17.152,17.152,17.1175,17.1244,14300.0
2010-08-23 15:00:00,24.77,24.78,24.76,24.76,2900.0,17.1244,17.1313,17.1175,17.1175,2900.0
2010-08-23 15:05:00,24.76,24.78,24.76,24.78,3000.0,17.1175,17.1313,17.1175,17.1313,3000.0
2010-08-23 15:10:00,24.77,24.78,24.77,24.78,400.0,17.1244,17.1313,17.1244,17.1313,400.0
2010-08-23 15:15:00,24.77,24.79,24.77,24.79,3800.0,17.1244,17.1382,17.1244,17.1382,3800.0
2010-08-23 15:20:00,24.79,24.79,24.78,24.79,1900.0,17.1382,17.1382,17.1313,17.1382,1900.0
2010-08-23 15:25:00,24.78,24.78,24.71,24.74,14400.0,17.1313,17.1313,17.0829,17.1036,14400.0
2010-08-23 15:30:00,24.74,24.75,24.71,24.71,8800.0,17.1036,17.1105,17.0829,17.0829,8800.0
2010-08-23 15:35:00,24.72,24.72,24.69,24.7,7300.0,17.0898,17.0898,17.0691,17.076,7300.0
2010-08-23 15:40:00,24.71,24.71,24.69,24.69,6600.0,17.0829,17.0829,17.0691,17.0691,6600.0
2010-08-23 15:45:00,24.69,24.7,24.67,24.7,8700.0,17.0691,17.076,17.0552,17.076,8700.0
2010-08-23 15:50:00,24.7,24.71,24.69,24.7,9600.0,17.076,17.0829,17.0691,17.076,9600.0
2010-08-23 15:55:00,24.7,24.7,24.64,24.64,27500.0,17.076,17.076,17.0345,17.0345,27500.0
2010-08-24 09:30:00,24.46,24.49,24.44,24.47,6300.0,16.9101,16.9308,16.8962,16.917,6300.0
2010-08-24 09:35:00,24.46,24.46,24.4,24.4,1600.0,16.9101,16.9101,16.8686,16.8686,1600.0
2010-08-24 09:40:00,24.4,24.46,24.4,24.46,1600.0,16.8686,16.9101,16.8686,16.9101,1600.0
2010-08-24 09:45:00,24.44,24.48,24.41,24.42,21700.0,16.8962,16.9239,16.8755,16.8824,21700.0
2010-08-24 09:50:00,24.43,24.44,24.42,24.43,24000.0,16.8893,16.8962,16.8824,16.8893,24000.0
2010-08-24 09:55:00,24.43,24.43,24.4,24.4,5200.0,16.8893,16.8893,16.8686,16.8686,5200.0
2010-08-24 10:00:00,24.39,24.45,24.35,24.44,15700.0,16.8617,16.9031,16.834,16.8962,15700.0
2010-08-24 10:05:00,24.44,24.45,24.34,24.41,11500.0,16.8962,16.9031,16.8271,16.8755,11500.0
2010-08-24 10:10:00,24.44,24.47,24.4,24.41,10000.0,16.8962,16.917,16.8686,16.8755,10000.0
2010-08-24 10:15:00,24.43,24.47,24.42,24.42,8100.0,16.8893,16.917,16.8824,16.8824,8100.0
2010-08-24 10:20:00,24.42,24.45,24.41,24.43,14800.0,16.8824,16.9031,16.8755,16.8893,14800.0
2010-08-24 10:25:00,24.42,24.48,24.42,24.44,7900.0,16.8824,16.9239,16.8824,16.8962,7900.0
2010-08-24 10:30:00,24.44,24.44,24.41,24.41,1800.0,16.8962,16.8962,16.8755,16.8755,1800.0
2010-08-24 10:35:00,24.4,24.4,24.38,24.38,1000.0,16.8686,16.8686,16.8547,16.8547,1000.0
2010-08-24 10:40:00,24.4,24.42,24.39,24.42,1700.0,16.8686,16.8824,16.8617,16.8824,1700.0
2010-08-24 10:45:00,24.42,24.42,24.4,24.41,1700.0,16.8824,16.8824,16.8686,16.8755,1700.0
2010-08-24 10:50:00,24.41,24.42,24.4,24.4,3400.0,16.8755,16.8824,16.8686,16.8686,3400.0
2010-08-24 10:55:00,24.41,24.44,24.41,24.42,2000.0,16.8755,16.8962,16.8755,16.8824,2000.0
2010-08-24 11:00:00,24.42,24.45,24.42,24.45,1500.0,16.8824,16.9031,16.8824,16.9031,1500.0
2010-08-24 11:05:00,24.44,24.45,24.41,24.44,13300.0,16.8962,16.9031,16.8755,16.8962,13300.0
2010-08-24 11:10:00,24.43,24.46,24.42,24.44,4700.0,16.8893,16.9101,16.8824,16.8962,4700.0
2010-08-24 11:15:00,24.41,24.43,24.41,24.43,1300.0,16.8755,16.8893,16.8755,16.8893,1300.0
2010-08-24 11:20:00,24.46,24.46,24.43,24.43,3200.0,16.9101,16.9101,16.8893,16.8893,3200.0
2010-08-24 11:25:00,24.43,24.45,24.42,24.43,11200.0,16.8893,16.9031,16.8824,16.8893,11200.0
2010-08-24 11:30:00,24.44,24.45,24.43,24.44,2900.0,16.8962,16.9031,16.8893,16.8962,2900.0
2010-08-24 11:35:00,24.44,24.45,24.42,24.43,12300.0,16.8962,16.9031,16.8824,16.8893,12300.0
2010-08-24 11:40:00,24.44,24.46,24.43,24.44,6700.0,16.8962,16.9101,16.8893,16.8962,6700.0
2010-08-24 11:45:00,24.44,24.44,24.42,24.43,10300.0,16.8962,16.8962,16.8824,16.8893,10300.0
2010-08-24 11:50:00,24.43,24.43,24.42,24.42,1600.0,16.8893,16.8893,16.8824,16.8824,1600.0
2010-08-24 11:55:00,24.42,24.44,24.41,24.41,3000.0,16.8824,16.8962,16.8755,16.8755,3000.0
2010-08-24 12:00:00,24.41,24.41,24.4,24.41,2900.0,16.8755,16.8755,16.8686,16.8755,2900.0
2010-08-24 12:05:00,24.41,24.41,24.4,24.41,2700.0,16.8755,16.8755,16.8686,16.8755,2700.0
2010-08-24 12:10:00,24.42,24.43,24.4,24.4,9500.0,16.8824,16.8893,16.8686,16.8686,9500.0
2010-08-24 12:15:00,24.39,24.4,24.39,24.4,2200.0,16.8617,16.8686,16.8617,16.8686,2200.0
2010-08-24 12:20:00,24.4,24.4,24.39,24.39,900.0,16.8686,16.8686,16.8617,16.8617,900.0
2010-08-24 12:25:00,24.39,24.39,24.39,24.39,500.0,16.8617,16.8617,16.8617,16.8617,500.0
2010-08-24 12:30:00,24.39,24.4,24.39,24.4,2300.0,16.8617,16.8686,16.8617,16.8686,2300.0
2010-08-24 12:35:00,24.4,24.42,24.4,24.41,2200.0,16.8686,16.8824,16.8686,16.8755,2200.0
2010-08-24 12:40:00,24.42,24.42,24.42,24.42,200.0,16.8824,16.8824,16.8824,16.8824,200.0
2010-08-24 12:45:00,24.42,24.42,24.41,24.41,500.0,16.8824,16.8824,16.8755,16.8755,500.0
2010-08-24 12:50:00,24.4,24.41,24.4,24.41,1400.0,16.8686,16.8755,16.8686,16.8755,1400.0
2010-08-24 12:55:00,24.41,24.42,24.41,24.41,1700.0,16.8755,16.8824,16.8755,16.8755,1700.0
2010-08-24 13:00:00,24.4,24.4,24.39,24.4,1200.0,16.8686,16.8686,16.8617,16.8686,1200.0
2010-08-24 13:05:00,24.4,24.4,24.4,24.4,700.0,16.8686,16.8686,16.8686,16.8686,700.0
2010-08-24 13:10:00,24.4,24.4,24.39,24.4,2500.0,16.8686,16.8686,16.8617,16.8686,2500.0
2010-08-24 13:15:00,24.4,24.4,24.39,24.4,1400.0,16.8686,16.8686,16.8617,16.8686,1400.0
2010-08-24 13:20:00,24.39,24.4,24.38,24.4,1600.0,16.8617,16.8686,16.8547,16.8686,1600.0
2010-08-24 13:25:00,24.4,24.42,24.4,24.42,4100.0,16.8686,16.8824,16.8686,16.8824,4100.0
2010-08-24 13:30:00,24.43,24.43,24.4,24.4,3800.0,16.8893,16.8893,16.8686,16.8686,3800.0
2010-08-24 13:35:00,24.41,24.41,24.39,24.39,1400.0,16.8755,16.8755,16.8617,16.8617,1400.0
2010-08-24 13:40:00,24.4,24.41,24.38,24.39,2200.0,16.8686,16.8755,16.8547,16.8617,2200.0
2010-08-24 13:45:00,24.37,24.39,24.37,24.39,3800.0,16.8478,16.8617,16.8478,16.8617,3800.0
2010-08-24 13:50:00,24.39,24.39,24.36,24.36,1200.0,16.8617,16.8617,16.8409,16.8409,1200.0
2010-08-24 13:55:00,24.37,24.37,24.37,24.37,900.0,16.8478,16.8478,16.8478,16.8478,900.0
2010-08-24 14:00:00,24.37,24.4,24.36,24.37,3300.0,16.8478,16.8686,16.8409,16.8478,3300.0
2010-08-24 14:05:00,24.37,24.4,24.37,24.39,1900.0,16.8478,16.8686,16.8478,16.8617,1900.0
2010-08-24 14:10:00,24.39,24.4,24.39,24.4,4000.0,16.8617,16.8686,16.8617,16.8686,4000.0
2010-08-24 14:15:00,24.4,24.41,24.4,24.4,3800.0,16.8686,16.8755,16.8686,16.8686,3800.0
2010-08-24 14:20:00,24.4,24.41,24.39,24.41,2000.0,16.8686,16.8755,16.8617,16.8755,2000.0
2010-08-24 14:25:00,24.4,24.41,24.39,24.39,1800.0,16.8686,16.8755,16.8617,16.8617,1800.0
2010-08-24 14:30:00,24.39,24.4,24.38,24.38,1900.0,16.8617,16.8686,16.8547,16.8547,1900.0
2010-08-24 14:35:00,24.39,24.41,24.39,24.41,3100.0,16.8617,16.8755,16.8617,16.8755,3100.0
2010-08-24 14:40:00,24.41,24.48,24.41,24.47,75100.0,16.8755,16.9239,16.8755,16.917,75100.0
2010-08-24 14:45:00,24.47,24.51,24.46,24.49,6000.0,16.917,16.9446,16.9101,16.9308,6000.0
2010-08-24 14:50:00,24.49,24.49,24.46,24.48,2200.0,16.9308,16.9308,16.9101,16.9239,2200.0
2010-08-24 14:55:00,24.48,24.5,24.46,24.49,2800.0,16.9239,16.9377,16.9101,16.9308,2800.0
2010-08-24 15:00:00,24.5,24.55,24.48,24.55,14100.0,16.9377,16.9723,16.9239,16.9723,14100.0
2010-08-24 15:05:00,24.55,24.61,24.55,24.6,12500.0,16.9723,17.0138,16.9723,17.0068,12500.0
2010-08-24 15:10:00,24.59,24.59,24.57,24.57,2300.0,16.9999,16.9999,16.9861,16.9861,2300.0
2010-08-24 15:15:00,24.57,24.58,24.57,24.58,1300.0,16.9861,16.993,16.9861,16.993,1300.0
2010-08-24 15:20:00,24.57,24.58,24.57,24.58,2300.0,16.9861,16.993,16.9861,16.993,2300.0
2010-08-24 15:25:00,24.61,24.61,24.56,24.56,6100.0,17.0138,17.0138,16.9792,16.9792,6100.0
2010-08-24 15:30:00,24.56,24.58,24.56,24.58,1900.0,16.9792,16.993,16.9792,16.993,1900.0
2010-08-24 15:35:00,24.57,24.58,24.52,24.54,5700.0,16.9861,16.993,16.9515,16.9654,5700.0
2010-08-24 15:40:00,24.54,24.54,24.53,24.53,3600.0,16.9654,16.9654,16.9584,16.9584,3600.0
2010-08-24 15:45:00,24.53,24.53,24.48,24.48,16400.0,16.9584,16.9584,16.9239,16.9239,16400.0
2010-08-24 15:50:00,24.48,24.49,24.48,24.48,7300.0,16.9239,16.9308,16.9239,16.9239,7300.0
2010-08-24 15:55:00,24.48,24.49,24.41,24.44,37900.0,16.9239,16.9308,16.8755,16.8962,37900.0
2010-08-25 09:30:00,24.3,24.44,24.3,24.41,5100.0,16.7994,16.8962,16.7994,16.8755,5100.0
2010-08-25 09:35:00,24.41,24.43,24.37,24.42,7100.0,16.8755,16.8893,16.8478,16.8824,7100.0
2010-08-25 09:40:00,24.42,24.48,24.4,24.44,20000.0,16.8824,16.9239,16.8686,16.8962,20000.0
2010-08-25 09:45:00,24.41,24.41,24.35,24.36,3900.0,16.8755,16.8755,16.834,16.8409,3900.0
2010-08-25 09:50:00,24.35,24.38,24.33,24.37,2500.0,16.834,16.8547,16.8202,16.8478,2500.0
2010-08-25 09:55:00,24.36,24.37,24.32,24.36,11400.0,16.8409,16.8478,16.8133,16.8409,11400.0
2010-08-25 10:00:00,24.38,24.44,24.31,24.37,8000.0,16.8547,16.8962,16.8064,16.8478,8000.0
2010-08-25 10:05:00,24.39,24.48,24.39,24.46,10300.0,16.8617,16.9239,16.8617,16.9101,10300.0
2010-08-25 10:10:00,24.46,24.47,24.42,24.45,7900.0,16.9101,16.917,16.8824,16.9031,7900.0
2010-08-25 10:15:00,24.46,24.5,24.45,24.49,11800.0,16.9101,16.9377,16.9031,16.9308,11800.0
2010-08-25 10:20:00,24.49,24.5,24.48,24.48,5700.0,16.9308,16.9377,16.9239,16.9239,5700.0
2010-08-25 10:25:00,24.49,24.52,24.48,24.5,5800.0,16.9308,16.9515,16.9239,16.9377,5800.0
2010-08-25 10:30:00,24.5,24.52,24.47,24.49,12200.0,16.9377,16.9515,16.917,16.9308,12200.0
2010-08-25 10:35:00,24.5,24.51,24.45,24.47,8600.0,16.9377,16.9446,16.9031,16.917,8600.0
2010-08-25 10:40:00,24.48,24.55,24.48,24.55,5000.0,16.9239,16.9723,16.9239,16.9723,5000.0
2010-08-25 10:45:00,24.55,24.58,24.55,24.58,1800.0,16.9723,16.993,16.9723,16.993,1800.0
2010-08-25 10:50:00,24.57,24.58,24.57,24.57,2100.0,16.9861,16.993,16.9861,16.9861,2100.0
2010-08-25 10:55:00,24.57,24.64,24.57,24.63,7800.0,16.9861,17.0345,16.9861,17.0276,7800.0
2010-08-25 11:00:00,24.63,24.66,24.63,24.66,5000.0,17.0276,17.0483,17.0276,17.0483,5000.0
2010-08-25 11:05:00,24.65,24.66,24.64,24.66,7600.0,17.0414,17.0483,17.0345,17.0483,7600.0
2010-08-25 11:10:00,24.66,24.66,24.62,24.65,10100.0,17.0483,17.0483,17.0207,17.0414,10100.0
2010-08-25 11:15:00,24.65,24.66,24.64,24.65,4100.0,17.0414,17.0483,17.0345,17.0414,4100.0
2010-08-25 11:20:00,24.66,24.67,24.65,24.67,5400.0,17.0483,17.0552,17.0414,17.0552,5400.0
2010-08-25 11:25:00,24.68,24.7,24.67,24.7,6700.0,17.0621,17.076,17.0552,17.076,6700.0
2010-08-25 11:30:00,24.7,24.71,24.69,24.69,4700.0,17.076,17.0829,17.0691,17.0691,4700.0
2010-08-25 11:35:00,24.68,24.73,24.68,24.73,5600.0,17.0621,17.0967,17.0621,17.0967,5600.0
2010-08-25 11:40:00,24.72,24.73,24.69,24.69,4500.0,17.0898,17.0967,17.0691,17.0691,4500.0
2010-08-25 11:45:00,24.68,24.69,24.68,24.69,5800.0,17.0621,17.0691,17.0621,17.0691,5800.0
2010-08-25 11:50:00,24.69,24.7,24.69,24.69,2000.0,17.0691,17.076,17.0691,17.0691,2000.0
2010-08-25 11:55:00,24.7,24.75,24.69,24.75,6900.0,17.076,17.1105,17.0691,17.1105,6900.0
2010-08-25 12:00:00,24.74,24.75,24.74,24.75,5200.0,17.1036,17.1105,17.1036,17.1105,5200.0
2010-08-25 12:05:00,24.74,24.75,24.74,24.75,600.0,17.1036,17.1105,17.1036,17.1105,600.0
2010-08-25 12:10:00,24.75,24.79,24.74,24.76,11600.0,17.1105,17.1382,17.1036,17.1175,11600.0
2010-08-25 12:15:00,24.77,24.78,24.76,24.78,5300.0,17.1244,17.1313,17.1175,17.1313,5300.0
2010-08-25 12:20:00,24.78,24.78,24.77,24.78,3400.0,17.1313,17.1313,17.1244,17.1313,3400.0
2010-08-25 12:25:00,24.77,24.78,24.77,24.78,2600.0,17.1244,17.1313,17.1244,17.1313,2600.0
2010-08-25 12:30:00,24.78,24.83,24.78,24.8,7800.0,17.1313,17.1658,17.1313,17.1451,7800.0
2010-08-25 12:35:00,24.78,24.79,24.78,24.79,1300.0,17.1313,17.1382,17.1313,17.1382,1300.0
2010-08-25 12:40:00,24.79,24.8,24.77,24.79,4700.0,17.1382,17.1451,17.1244,17.1382,4700.0
2010-08-25 12:45:00,24.78,24.79,24.78,24.79,3000.0,17.1313,17.1382,17.1313,17.1382,3000.0
2010-08-25 12:50:00,24.79,24.79,24.78,24.79,1600.0,17.1382,17.1382,17.1313,17.1382,1600.0
2010-08-25 12:55:00,24.78,24.78,24.77,24.77,4400.0,17.1313,17.1313,17.1244,17.1244,4400.0
2010-08-25 13:00:00,24.77,24.78,24.75,24.77,7100.0,17.1244,17.1313,17.1105,17.1244,7100.0
2010-08-25 13:05:00,24.78,24.78,24.77,24.77,1700.0,17.1313,17.1313,17.1244,17.1244,1700.0
2010-08-25 13:10:00,24.77,24.78,24.77,24.78,900.0,17.1244,17.1313,17.1244,17.1313,900.0
2010-08-25 13:15:00,24.78,24.78,24.77,24.78,5700.0,17.1313,17.1313,17.1244,17.1313,5700.0
2010-08-25 13:20:00,24.77,24.78,24.77,24.77,1500.0,17.1244,17.1313,17.1244,17.1244,1500.0
2010-08-25 13:25:00,24.77,24.78,24.77,24.78,5400.0,17.1244,17.1313,17.1244,17.1313,5400.0
2010-08-25 13:30:00,24.77,24.78,24.77,24.77,4800.0,17.1244,17.1313,17.1244,17.1244,4800.0
2010-08-25 13:35:00,24.77,24.78,24.77,24.78,5700.0,17.1244,17.1313,17.1244,17.1313,5700.0
2010-08-25 13:40:00,24.78,24.8,24.78,24.79,4700.0,17.1313,17.1451,17.1313,17.1382,4700.0
2010-08-25 13:45:00,24.79,24.79,24.78,24.79,3500.0,17.1382,17.1382,17.1313,17.1382,3500.0
2010-08-25 13:50:00,24.78,24.79,24.78,24.78,2300.0,17.1313,17.1382,17.1313,17.1313,2300.0
2010-08-25 13:55:00,24.79,24.79,24.77,24.78,8000.0,17.1382,17.1382,17.1244,17.1313,8000.0
2010-08-25 14:00:00,24.77,24.78,24.76,24.78,3900.0,17.1244,17.1313,17.1175,17.1313,3900.0
2010-08-25 14:05:00,24.78,24.82,24.77,24.8,7900.0,17.1313,17.1589,17.1244,17.1451,7900.0
2010-08-25 14:10:00,24.8,24.81,24.78,24.79,5900.0,17.1451,17.152,17.1313,17.1382,5900.0
2010-08-25 14:15:00,24.79,24.79,24.77,24.77,3500.0,17.1382,17.1382,17.1244,17.1244,3500.0
2010-08-25 14:20:00,24.77,24.78,24.77,24.77,2100.0,17.1244,17.1313,17.1244,17.1244,2100.0
2010-08-25 14:25:00,24.78,24.78,24.77,24.77,800.0,17.1313,17.1313,17.1244,17.1244,800.0
2010-08-25 14:30:00,24.78,24.78,24.77,24.78,1900.0,17.1313,17.1313,17.1244,17.1313,1900.0
2010-08-25 14:35:00,24.78,24.87,24.78,24.86,10400.0,17.1313,17.1935,17.1313,17.1866,10400.0
2010-08-25 14:40:00,24.84,24.86,24.84,24.85,1700.0,17.1728,17.1866,17.1728,17.1797,1700.0
2010-08-25 14:45:00,24.85,24.88,24.84,24.86,8700.0,17.1797,17.2004,17.1728,17.1866,8700.0
2010-08-25 14:50:00,24.86,24.86,24.83,24.84,3400.0,17.1866,17.1866,17.1658,17.1728,3400.0
2010-08-25 14:55:00,24.84,24.84,24.82,24.82,5500.0,17.1728,17.1728,17.1589,17.1589,5500.0
2010-08-25 15:00:00,24.83,24.85,24.82,24.82,3600.0,17.1658,17.1797,17.1589,17.1589,3600.0
2010-08-25 15:05:00,24.82,24.82,24.75,24.8,23000.0,17.1589,17.1589,17.1105,17.1451,23000.0
2010-08-25 15:10:00,24.8,24.81,24.79,24.79,4300.0,17.1451,17.152,17.1382,17.1382,4300.0
2010-08-25 15:15:00,24.79,24.8,24.73,24.74,4700.0,17.1382,17.1451,17.0967,17.1036,4700.0
2010-08-25 15:20:00,24.73,24.73,24.71,24.72,4600.0,17.0967,17.0967,17.0829,17.0898,4600.0
2010-08-25 15:25:00,24.71,24.74,24.71,24.73,6000.0,17.0829,17.1036,17.0829,17.0967,6000.0
2010-08-25 15:30:00,24.72,24.78,24.72,24.78,7200.0,17.0898,17.1313,17.0898,17.1313,7200.0
2010-08-25 15:35:00,24.78,24.81,24.77,24.8,10400.0,17.1313,17.152,17.1244,17.1451,10400.0
2010-08-25 15:40:00,24.8,24.81,24.8,24.8,6900.0,17.1451,17.152,17.1451,17.1451,6900.0
2010-08-25 15:45:00,24.81,24.83,24.81,24.82,15500.0,17.152,17.1658,17.152,17.1589,15500.0
2010-08-25 15:50:00,24.82,24.83,24.8,24.8,19200.0,17.1589,17.1658,17.1451,17.1451,19200.0
2010-08-25 15:55:00,24.8,24.81,24.8,24.81,20600.0,17.1451,17.152,17.1451,17.152,20600.0
2010-08-26 09:30:00,24.9,24.91,24.87,24.87,4200.0,17.2142,17.2212,17.1935,17.1935,4200.0
2010-08-26 09:35:00,24.9,24.93,24.86,24.92,900.0,17.2142,17.235,17.1866,17.2281,900.0
2010-08-26 09:40:00,24.92,24.95,24.83,24.94,3400.0,17.2281,17.2488,17.1658,17.2419,3400.0
2010-08-26 09:45:00,24.96,24.96,24.92,24.94,3100.0,17.2557,17.2557,17.2281,17.2419,3100.0
2010-08-26 09:50:00,24.94,24.94,24.9,24.9,2800.0,17.2419,17.2419,17.2142,17.2142,2800.0
2010-08-26 09:55:00,24.9,24.96,24.89,24.89,7100.0,17.2142,17.2557,17.2073,17.2073,7100.0
2010-08-26 10:00:00,24.89,24.91,24.88,24.88,5900.0,17.2073,17.2212,17.2004,17.2004,5900.0
2010-08-26 10:05:00,24.9,24.94,24.89,24.93,3700.0,17.2142,17.2419,17.2073,17.235,3700.0
2010-08-26 10:10:00,24.96,24.99,24.96,24.98,1600.0,17.2557,17.2765,17.2557,17.2695,1600.0
2010-08-26 10:15:00,24.99,25.0,24.94,24.94,2900.0,17.2765,17.2834,17.2419,17.2419,2900.0
2010-08-26 10:20:00,24.97,24.97,24.91,24.92,3600.0,17.2626,17.2626,17.2212,17.2281,3600.0
2010-08-26 10:25:00,24.9,24.91,24.9,24.9,900.0,17.2142,17.2212,17.2142,17.2142,900.0
2010-08-26 10:30:00,24.91,24.94,24.9,24.91,3500.0,17.2212,17.2419,17.2142,17.2212,3500.0
2010-08-26 10:35:00,24.92,24.99,24.92,24.99,900.0,17.2281,17.2765,17.2281,17.2765,900.0
2010-08-26 10:40:00,24.98,25.06,24.97,25.02,14800.0,17.2695,17.3249,17.2626,17.2972,14800.0
2010-08-26 10:45:00,25.01,25.04,25.0,25.02,2900.0,17.2903,17.311,17.2834,17.2972,2900.0
2010-08-26 10:50:00,25.04,25.04,25.02,25.03,3000.0,17.311,17.311,17.2972,17.3041,3000.0
2010-08-26 10:55:00,25.03,25.03,25.01,25.03,3000.0,17.3041,17.3041,17.2903,17.3041,3000.0
2010-08-26 11:00:00,25.03,25.04,25.01,25.01,1700.0,17.3041,17.311,17.2903,17.2903,1700.0
2010-08-26 11:05:00,25.01,25.02,24.95,24.98,7700.0,17.2903,17.2972,17.2488,17.2695,7700.0
2010-08-26 11:10:00,24.97,25.0,24.97,25.0,1900.0,17.2626,17.2834,17.2626,17.2834,1900.0
2010-08-26 11:15:00,25.01,25.06,25.0,25.06,3000.0,17.2903,17.3249,17.2834,17.3249,3000.0
2010-08-26 11:20:00,25.05,25.07,25.05,25.07,2900.0,17.3179,17.3318,17.3179,17.3318,2900.0
2010-08-26 11:25:00,25.06,25.08,25.06,25.06,3100.0,17.3249,17.3387,17.3249,17.3249,3100.0
2010-08-26 11:30:00,25.07,25.07,25.02,25.04,9500.0,17.3318,17.3318,17.2972,17.311,9500.0
2010-08-26 11:35:00,25.05,25.08,25.05,25.07,1900.0,17.3179,17.3387,17.3179,17.3318,1900.0
2010-08-26 11:40:00,25.06,25.08,25.04,25.08,2800.0,17.3249,17.3387,17.311,17.3387,2800.0
2010-08-26 11:45:00,25.08,25.11,25.06,25.11,10800.0,17.3387,17.3594,17.3249,17.3594,10800.0
2010-08-26 11:50:00,25.09,25.09,25.06,25.06,2600.0,17.3456,17.3456,17.3249,17.3249,2600.0
2010-08-26 11:55:00,25.08,25.13,25.08,25.13,2900.0,17.3387,17.3732,17.3387,17.3732,2900.0
2010-08-26 12:00:00,25.15,25.16,25.14,25.15,1400.0,17.3871,17.394,17.3802,17.3871,1400.0
2010-08-26 12:05:00,25.14,25.16,25.14,25.16,900.0,17.3802,17.394,17.3802,17.394,900.0
2010-08-26 12:10:00,25.16,25.17,25.16,25.16,900.0,17.394,17.4009,17.394,17.394,900.0
2010-08-26 12:15:00,25.16,25.17,25.14,25.14,4100.0,17.394,17.4009,17.3802,17.3802,4100.0
2010-08-26 12:20:00,25.15,25.18,25.14,25.17,2700.0,17.3871,17.4078,17.3802,17.4009,2700.0
2010-08-26 12:25:00,25.17,25.18,25.17,25.18,400.0,17.4009,17.4078,17.4009,17.4078,400.0
2010-08-26 12:30:00,25.18,25.18,25.18,25.18,200.0,17.4078,17.4078,17.4078,17.4078,200.0
2010-08-26 12:35:00,25.17,25.18,25.16,25.17,2600.0,17.4009,17.4078,17.394,17.4009,2600.0
2010-08-26 12:40:00,25.16,25.16,25.16,25.16,800.0,17.394,17.394,17.394,17.394,800.0
2010-08-26 12:45:00,25.16,25.16,25.16,25.16,700.0,17.394,17.394,17.394,17.394,700.0
2010-08-26 12:50:00,25.17,25.17,25.15,25.15,1400.0,17.4009,17.4009,17.3871,17.3871,1400.0
2010-08-26 12:55:00,25.15,25.16,25.13,25.16,2700.0,17.3871,17.394,17.3732,17.394,2700.0
2010-08-26 13:00:00,25.16,25.17,25.16,25.16,1400.0,17.394,17.4009,17.394,17.394,1400.0
2010-08-26 13:05:00,25.16,25.16,25.16,25.16,800.0,17.394,17.394,17.394,17.394,800.0
2010-08-26 13:10:00,25.16,25.16,25.15,25.15,500.0,17.394,17.394,17.3871,17.3871,500.0
2010-08-26 13:15:00,25.15,25.16,25.14,25.14,1000.0,17.3871,17.394,17.3802,17.3802,1000.0
2010-08-26 13:20:00,25.15,25.16,25.15,25.15,800.0,17.3871,17.394,17.3871,17.3871,800.0
2010-08-26 13:25:00,25.16,25.16,25.14,25.14,1800.0,17.394,17.394,17.3802,17.3802,1800.0
2010-08-26 13:30:00,25.14,25.15,25.13,25.15,1400.0,17.3802,17.3871,17.3732,17.3871,1400.0
2010-08-26 13:35:00,25.15,25.15,25.15,25.15,100.0,17.3871,17.3871,17.3871,17.3871,100.0
2010-08-26 13:40:00,25.15,25.15,25.14,25.14,1100.0,17.3871,17.3871,17.3802,17.3802,1100.0
2010-08-26 13:45:00,25.15,25.15,25.14,25.14,1000.0,17.3871,17.3871,17.3802,17.3802,1000.0
2010-08-26 13:50:00,25.14,25.15,25.14,25.14,600.0,17.3802,17.3871,17.3802,17.3802,600.0
2010-08-26 13:55:00,25.14,25.14,25.09,25.1,3300.0,17.3802,17.3802,17.3456,17.3525,3300.0
2010-08-26 14:00:00,25.09,25.1,25.09,25.1,1600.0,17.3456,17.3525,17.3456,17.3525,1600.0
2010-08-26 14:05:00,25.09,25.1,25.07,25.07,5100.0,17.3456,17.3525,17.3318,17.3318,5100.0
2010-08-26 14:10:00,25.07,25.07,25.03,25.03,10500.0,17.3318,17.3318,17.3041,17.3041,10500.0
2010-08-26 14:15:00,25.03,25.04,25.03,25.03,5100.0,17.3041,17.311,17.3041,17.3041,5100.0
2010-08-26 14:20:00,25.04,25.05,25.03,25.03,2900.0,17.311,17.3179,17.3041,17.3041,2900.0
2010-08-26 14:25:00,25.04,25.04,25.04,25.04,900.0,17.311,17.311,17.311,17.311,900.0
2010-08-26 14:30:00,25.04,25.04,25.02,25.02,6100.0,17.311,17.311,17.2972,17.2972,6100.0
2010-08-26 14:35:00,25.02,25.02,25.01,25.02,1400.0,17.2972,17.2972,17.2903,17.2972,1400.0
2010-08-26 14:40:00,25.03,25.03,25.02,25.02,1900.0,17.3041,17.3041,17.2972,17.2972,1900.0
2010-08-26 14:45:00,25.02,25.02,24.99,24.99,3000.0,17.2972,17.2972,17.2765,17.2765,3000.0
2010-08-26 14:50:00,24.99,24.99,24.96,24.96,3500.0,17.2765,17.2765,17.2557,17.2557,3500.0
2010-08-26 14:55:00,24.96,24.97,24.94,24.95,3200.0,17.2557,17.2626,17.2419,17.2488,3200.0
2010-08-26 15:00:00,24.96,24.96,24.95,24.95,2300.0,17.2557,17.2557,17.2488,17.2488,2300.0
2010-08-26 15:05:00,24.95,24.96,24.95,24.96,3500.0,17.2488,17.2557,17.2488,17.2557,3500.0
2010-08-26 15:10:00,24.96,24.96,24.95,24.95,1900.0,17.2557,17.2557,17.2488,17.2488,1900.0
2010-08-26 15:15:00,24.96,25.01,24.95,25.0,9100.0,17.2557,17.2903,17.2488,17.2834,9100.0
2010-08-26 15:20:00,25.01,25.02,24.99,24.99,7500.0,17.2903,17.2972,17.2765,17.2765,7500.0
2010-08-26 15:25:00,25.0,25.0,24.97,24.98,5200.0,17.2834,17.2834,17.2626,17.2695,5200.0
2010-08-26 15:30:00,24.98,24.99,24.98,24.98,3500.0,17.2695,17.2765,17.2695,17.2695,3500.0
2010-08-26 15:35:00,24.98,24.99,24.98,24.98,5200.0,17.2695,17.2765,17.2695,17.2695,5200.0
2010-08-26 15:40:00,24.98,25.02,24.98,25.02,12400.0,17.2695,17.2972,17.2695,17.2972,12400.0
2010-08-26 15:45:00,25.01,25.02,24.99,25.0,14000.0,17.2903,17.2972,17.2765,17.2834,14000.0
2010-08-26 15:50:00,25.0,25.0,24.96,24.97,18900.0,17.2834,17.2834,17.2557,17.2626,18900.0
2010-08-26 15:55:00,24.97,24.97,24.89,24.92,39300.0,17.2626,17.2626,17.2073,17.2281,39300.0
2010-08-27 09:30:00,25.02,25.02,24.88,24.88,4800.0,17.2972,17.2972,17.2004,17.2004,4800.0
2010-08-27 09:35:00,24.9,24.91,24.82,24.82,2800.0,17.2142,17.2212,17.1589,17.1589,2800.0
2010-08-27 09:40:00,24.84,24.84,24.8,24.8,1500.0,17.1728,17.1728,17.1451,17.1451,1500.0
2010-08-27 09:45:00,24.78,24.91,24.78,24.85,10400.0,17.1313,17.2212,17.1313,17.1797,10400.0
2010-08-27 09:50:00,24.85,24.85,24.81,24.84,800.0,17.1797,17.1797,17.152,17.1728,800.0
2010-08-27 09:55:00,24.85,24.87,24.8,24.8,2900.0,17.1797,17.1935,17.1451,17.1451,2900.0
2010-08-27 10:00:00,24.84,24.86,24.72,24.79,9600.0,17.1728,17.1866,17.0898,17.1382,9600.0
2010-08-27 10:05:00,24.78,24.85,24.74,24.82,4400.0,17.1313,17.1797,17.1036,17.1589,4400.0
2010-08-27 10:10:00,24.84,24.96,24.84,24.95,3600.0,17.1728,17.2557,17.1728,17.2488,3600.0
2010-08-27 10:15:00,24.97,25.02,24.97,24.99,7100.0,17.2626,17.2972,17.2626,17.2765,7100.0
2010-08-27 10:20:00,25.01,25.01,24.97,24.99,6800.0,17.2903,17.2903,17.2626,17.2765,6800.0
2010-08-27 10:25:00,25.0,25.05,25.0,25.03,5500.0,17.2834,17.3179,17.2834,17.3041,5500.0
2010-08-27 10:30:00,25.02,25.07,25.02,25.05,3000.0,17.2972,17.3318,17.2972,17.3179,3000.0
2010-08-27 10:35:00,25.04,25.11,25.0,25.1,6300.0,17.311,17.3594,17.2834,17.3525,6300.0
2010-08-27 10:40:00,25.1,25.14,25.1,25.12,2900.0,17.3525,17.3802,17.3525,17.3663,2900.0
2010-08-27 10:45:00,25.11,25.13,25.1,25.11,1900.0,17.3594,17.3732,17.3525,17.3594,1900.0
2010-08-27 10:50:00,25.1,25.12,25.09,25.09,4200.0,17.3525,17.3663,17.3456,17.3456,4200.0
2010-08-27 10:55:00,25.08,25.08,25.04,25.07,2700.0,17.3387,17.3387,17.311,17.3318,2700.0
2010-08-27 11:00:00,25.08,25.08,25.07,25.08,1300.0,17.3387,17.3387,17.3318,17.3387,1300.0
2010-08-27 11:05:00,25.09,25.16,25.09,25.12,5000.0,17.3456,17.394,17.3456,17.3663,5000.0
2010-08-27 11:10:00,25.13,25.16,25.12,25.14,3500.0,17.3732,17.394,17.3663,17.3802,3500.0
2010-08-27 11:15:00,25.15,25.17,25.12,25.12,3200.0,17.3871,17.4009,17.3663,17.3663,3200.0
2010-08-27 11:20:00,25.13,25.16,25.12,25.15,5600.0,17.3732,17.394,17.3663,17.3871,5600.0
2010-08-27 11:25:00,25.16,25.22,25.15,25.18,4900.0,17.394,17.4355,17.3871,17.4078,4900.0
2010-08-27 11:30:00,25.2,25.22,25.17,25.18,2000.0,17.4216,17.4355,17.4009,17.4078,2000.0
2010-08-27 11:35:00,25.18,25.18,25.16,25.17,4300.0,17.4078,17.4078,17.394,17.4009,4300.0
2010-08-27 11:40:00,25.17,25.17,25.14,25.14,4000.0,17.4009,17.4009,17.3802,17.3802,4000.0
2010-08-27 11:45:00,25.15,25.19,25.15,25.19,3500.0,17.3871,17.4147,17.3871,17.4147,3500.0
2010-08-27 11:50:00,25.19,25.21,25.16,25.16,5600.0,17.4147,17.4286,17.394,17.394,5600.0
2010-08-27 11:55:00,25.14,25.15,25.12,25.14,2700.0,17.3802,17.3871,17.3663,17.3802,2700.0
2010-08-27 12:00:00,25.15,25.17,25.13,25.17,2300.0,17.3871,17.4009,17.3732,17.4009,2300.0
2010-08-27 12:05:00,25.19,25.23,25.18,25.23,2200.0,17.4147,17.4424,17.4078,17.4424,2200.0
2010-08-27 12:10:00,25.21,25.22,25.21,25.21,800.0,17.4286,17.4355,17.4286,17.4286,800.0
2010-08-27 12:15:00,25.22,25.22,25.21,25.22,3300.0,17.4355,17.4355,17.4286,17.4355,3300.0
2010-08-27 12:20:00,25.22,25.25,25.22,25.24,3500.0,17.4355,17.4562,17.4355,17.4493,3500.0
2010-08-27 12:25:00,25.24,25.24,25.21,25.22,1500.0,17.4493,17.4493,17.4286,17.4355,1500.0
2010-08-27 12:30:00,25.24,25.24,25.21,25.22,3600.0,17.4493,17.4493,17.4286,17.4355,3600.0
2010-08-27 12:35:00,25.22,25.24,25.2,25.21,2300.0,17.4355,17.4493,17.4216,17.4286,2300.0
2010-08-27 12:40:00,25.23,25.23,25.18,25.18,2900.0,17.4424,17.4424,17.4078,17.4078,2900.0
2010-08-27 12:45:00,25.19,25.2,25.16,25.17,2300.0,17.4147,17.4216,17.394,17.4009,2300.0
2010-08-27 12:50:00,25.19,25.19,25.17,25.18,1500.0,17.4147,17.4147,17.4009,17.4078,1500.0
2010-08-27 12:55:00,25.17,25.18,25.15,25.17,1400.0,17.4009,17.4078,17.3871,17.4009,1400.0
2010-08-27 13:00:00,25.17,25.18,25.17,25.18,1400.0,17.4009,17.4078,17.4009,17.4078,1400.0
2010-08-27 13:05:00,25.18,25.18,25.18,25.18,400.0,17.4078,17.4078,17.4078,17.4078,400.0
2010-08-27 13:10:00,25.19,25.19,25.18,25.18,800.0,17.4147,17.4147,17.4078,17.4078,800.0
2010-08-27 13:15:00,25.18,25.19,25.16,25.16,2300.0,17.4078,17.4147,17.394,17.394,2300.0
2010-08-27 13:20:00,25.17,25.18,25.17,25.17,3400.0,17.4009,17.4078,17.4009,17.4009,3400.0
2010-08-27 13:25:00,25.18,25.22,25.18,25.22,4300.0,17.4078,17.4355,17.4078,17.4355,4300.0
2010-08-27 13:30:00,25.22,25.27,25.22,25.25,4000.0,17.4355,17.47,17.4355,17.4562,4000.0
2010-08-27 13:35:00,25.25,25.28,25.23,25.24,3400.0,17.4562,17.4769,17.4424,17.4493,3400.0
2010-08-27 13:40:00,25.25,25.25,25.22,25.24,1800.0,17.4562,17.4562,17.4355,17.4493,1800.0
2010-08-27 13:45:00,25.24,25.25,25.22,25.22,2400.0,17.4493,17.4562,17.4355,17.4355,2400.0
2010-08-27 13:50:00,25.22,25.25,25.21,25.24,1700.0,17.4355,17.4562,17.4286,17.4493,1700.0
2010-08-27 13:55:00,25.24,25.26,25.23,25.25,3000.0,17.4493,17.4631,17.4424,17.4562,3000.0
2010-08-27 14:00:00,25.27,25.29,25.27,25.28,3700.0,17.47,17.4839,17.47,17.4769,3700.0
2010-08-27 14:05:00,25.26,25.26,25.2,25.23,11600.0,17.4631,17.4631,17.4216,17.4424,11600.0
2010-08-27 14:10:00,25.25,25.26,25.23,25.23,3800.0,17.4562,17.4631,17.4424,17.4424,3800.0
2010-08-27 14:15:00,25.22,25.25,25.22,25.25,1500.0,17.4355,17.4562,17.4355,17.4562,1500.0
2010-08-27 14:20:00,25.24,25.25,25.22,25.22,3500.0,17.4493,17.4562,17.4355,17.4355,3500.0
2010-08-27 14:25:00,25.23,25.25,25.23,25.24,1700.0,17.4424,17.4562,17.4424,17.4493,1700.0
2010-08-27 14:30:00,25.25,25.25,25.23,25.24,2000.0,17.4562,17.4562,17.4424,17.4493,2000.0
2010-08-27 14:35:00,25.25,25.26,25.19,25.26,14100.0,17.4562,17.4631,17.4147,17.4631,14100.0
2010-08-27 14:40:00,25.27,25.27,25.25,25.26,3500.0,17.47,17.47,17.4562,17.4631,3500.0
2010-08-27 14:45:00,25.28,25.29,25.24,25.24,7200.0,17.4769,17.4839,17.4493,17.4493,7200.0
2010-08-27 14:50:00,25.25,25.26,25.23,25.23,2300.0,17.4562,17.4631,17.4424,17.4424,2300.0
2010-08-27 14:55:00,25.22,25.23,25.22,25.23,200.0,17.4355,17.4424,17.4355,17.4424,200.0
2010-08-27 15:00:00,25.23,25.23,25.17,25.2,12200.0,17.4424,17.4424,17.4009,17.4216,12200.0
2010-08-27 15:05:00,25.2,25.23,25.2,25.23,2900.0,17.4216,17.4424,17.4216,17.4424,2900.0
2010-08-27 15:10:00,25.24,25.26,25.22,25.24,4100.0,17.4493,17.4631,17.4355,17.4493,4100.0
2010-08-27 15:15:00,25.24,25.25,25.23,25.24,2500.0,17.4493,17.4562,17.4424,17.4493,2500.0
2010-08-27 15:20:00,25.23,25.28,25.23,25.27,2700.0,17.4424,17.4769,17.4424,17.47,2700.0
2010-08-27 15:25:00,25.28,25.31,25.27,25.31,5300.0,17.4769,17.4977,17.47,17.4977,5300.0
2010-08-27 15:30:00,25.3,25.3,25.28,25.29,4900.0,17.4908,17.4908,17.4769,17.4839,4900.0
2010-08-27 15:35:00,25.29,25.3,25.28,25.3,2200.0,17.4839,17.4908,17.4769,17.4908,2200.0
2010-08-27 15:40:00,25.29,25.3,25.27,25.29,8400.0,17.4839,17.4908,17.47,17.4839,8400.0
2010-08-27 15:45:00,25.29,25.3,25.27,25.28,13800.0,17.4839,17.4908,17.47,17.4769,13800.0
2010-08-27 15:50:00,25.27,25.29,25.27,25.28,7800.0,17.47,17.4839,17.47,17.4769,7800.0
2010-08-27 15:55:00,25.29,25.32,25.26,25.31,42400.0,17.4839,17.5046,17.4631,17.4977,42400.0
2010-08-30 09:30:00,25.2,25.22,25.2,25.22,3000.0,17.4216,17.4355,17.4216,17.4355,3000.0
2010-08-30 09:35:00,25.22,25.27,25.22,25.26,300.0,17.4355,17.47,17.4355,17.4631,300.0
2010-08-30 09:40:00,25.26,25.31,25.22,25.31,6300.0,17.4631,17.4977,17.4355,17.4977,6300.0
2010-08-30 09:45:00,25.31,25.36,25.31,25.32,2400.0,17.4977,17.5323,17.4977,17.5046,2400.0
2010-08-30 09:50:00,25.31,25.34,25.29,25.3,2100.0,17.4977,17.5184,17.4839,17.4908,2100.0
2010-08-30 09:55:00,25.3,25.39,25.3,25.39,4400.0,17.4908,17.553,17.4908,17.553,4400.0
2010-08-30 10:00:00,25.4,25.4,25.37,25.39,2100.0,17.5599,17.5599,17.5392,17.553,2100.0
2010-08-30 10:05:00,25.4,25.4,25.35,25.36,4300.0,17.5599,17.5599,17.5253,17.5323,4300.0
2010-08-30 10:10:00,25.36,25.36,25.32,25.35,3600.0,17.5323,17.5323,17.5046,17.5253,3600.0
2010-08-30 10:15:00,25.35,25.37,25.34,25.35,1500.0,17.5253,17.5392,17.5184,17.5253,1500.0
2010-08-30 10:20:00,25.33,25.36,25.33,25.35,1200.0,17.5115,17.5323,17.5115,17.5253,1200.0
2010-08-30 10:25:00,25.36,25.36,25.33,25.33,900.0,17.5323,17.5323,17.5115,17.5115,900.0
2010-08-30 10:30:00,25.33,25.34,25.31,25.31,900.0,17.5115,17.5184,17.4977,17.4977,900.0
2010-08-30 10:35:00,25.31,25.33,25.31,25.33,700.0,17.4977,17.5115,17.4977,17.5115,700.0
2010-08-30 10:40:00,25.3,25.31,25.29,25.3,3600.0,17.4908,17.4977,17.4839,17.4908,3600.0
2010-08-30 10:45:00,25.31,25.34,25.31,25.34,4000.0,17.4977,17.5184,17.4977,17.5184,4000.0
2010-08-30 10:50:00,25.33,25.35,25.33,25.33,900.0,17.5115,17.5253,17.5115,17.5115,900.0
2010-08-30 10:55:00,25.35,25.35,25.3,25.3,6300.0,17.5253,17.5253,17.4908,17.4908,6300.0
2010-08-30 11:00:00,25.3,25.3,25.19,25.19,19900.0,17.4908,17.4908,17.4147,17.4147,19900.0
2010-08-30 11:05:00,25.2,25.2,25.2,25.2,100.0,17.4216,17.4216,17.4216,17.4216,100.0
2010-08-30 11:10:00,25.2,25.2,25.19,25.2,1000.0,17.4216,17.4216,17.4147,17.4216,1000.0
2010-08-30 11:15:00,25.2,25.2,25.18,25.18,1000.0,17.4216,17.4216,17.4078,17.4078,1000.0
2010-08-30 11:20:00,25.18,25.19,25.15,25.19,700.0,17.4078,17.4147,17.3871,17.4147,700.0
2010-08-30 11:25:00,25.17,25.19,25.17,25.19,500.0,17.4009,17.4147,17.4009,17.4147,500.0
2010-08-30 11:30:00,25.18,25.18,25.18,25.18,200.0,17.4078,17.4078,17.4078,17.4078,200.0
2010-08-30 11:35:00,25.17,25.18,25.17,25.17,500.0,17.4009,17.4078,17.4009,17.4009,500.0
2010-08-30 11:40:00,25.18,25.18,25.15,25.15,900.0,17.4078,17.4078,17.3871,17.3871,900.0
2010-08-30 11:45:00,25.15,25.17,25.15,25.17,1500.0,17.3871,17.4009,17.3871,17.4009,1500.0
2010-08-30 11:50:00,25.17,25.17,25.16,25.17,1000.0,17.4009,17.4009,17.394,17.4009,1000.0
2010-08-30 11:55:00,25.16,25.18,25.16,25.18,500.0,17.394,17.4078,17.394,17.4078,500.0
2010-08-30 12:00:00,25.18,25.19,25.18,25.18,1800.0,17.4078,17.4147,17.4078,17.4078,1800.0
2010-08-30 12:05:00,25.18,25.2,25.18,25.19,3000.0,17.4078,17.4216,17.4078,17.4147,3000.0
2010-08-30 12:10:00,25.18,25.18,25.18,25.18,1200.0,17.4078,17.4078,17.4078,17.4078,1200.0
2010-08-30 12:15:00,25.19,25.19,25.18,25.18,500.0,17.4147,17.4147,17.4078,17.4078,500.0
2010-08-30 12:20:00,25.19,25.19,25.19,25.19,200.0,17.4147,17.4147,17.4147,17.4147,200.0
2010-08-30 12:25:00,25.17,25.18,25.17,25.18,300.0,17.4009,17.4078,17.4009,17.4078,300.0
2010-08-30 12:30:00,25.18,25.18,25.17,25.18,1200.0,17.4078,17.4078,17.4009,17.4078,1200.0
2010-08-30 12:35:00,25.18,25.19,25.18,25.18,1500.0,17.4078,17.4147,17.4078,17.4078,1500.0
2010-08-30 12:40:00,25.18,25.18,25.16,25.16,2500.0,17.4078,17.4078,17.394,17.394,2500.0
2010-08-30 12:45:00,25.17,25.19,25.17,25.19,1900.0,17.4009,17.4147,17.4009,17.4147,1900.0
2010-08-30 12:50:00,25.19,25.19,25.16,25.16,3200.0,17.4147,17.4147,17.394,17.394,3200.0
2010-08-30 12:55:00,25.15,25.16,25.12,25.12,3000.0,17.3871,17.394,17.3663,17.3663,3000.0
2010-08-30 13:00:00,25.12,25.12,25.12,25.12,0.0,17.3663,17.3663,17.3663,17.3663,0.0
2010-08-30 13:05:00,25.12,25.12,25.1,25.11,3500.0,17.3663,17.3663,17.3525,17.3594,3500.0
2010-08-30 13:10:00,25.11,25.11,25.09,25.09,1400.0,17.3594,17.3594,17.3456,17.3456,1400.0
2010-08-30 13:15:00,25.08,25.08,25.06,25.07,4000.0,17.3387,17.3387,17.3249,17.3318,4000.0
2010-08-30 13:20:00,25.06,25.06,25.02,25.02,5900.0,17.3249,17.3249,17.2972,17.2972,5900.0
2010-08-30 13:25:00,25.01,25.02,24.97,25.0,4800.0,17.2903,17.2972,17.2626,17.2834,4800.0
2010-08-30 13:30:00,24.99,24.99,24.98,24.98,2400.0,17.2765,17.2765,17.2695,17.2695,2400.0
2010-08-30 13:35:00,25.0,25.01,25.0,25.01,600.0,17.2834,17.2903,17.2834,17.2903,600.0
2010-08-30 13:40:00,25.01,25.02,25.01,25.02,2500.0,17.2903,17.2972,17.2903,17.2972,2500.0
2010-08-30 13:45:00,25.03,25.03,25.0,25.02,2100.0,17.3041,17.3041,17.2834,17.2972,2100.0
2010-08-30 13:50:00,25.01,25.01,25.01,25.01,100.0,17.2903,17.2903,17.2903,17.2903,100.0
2010-08-30 13:55:00,25.0,25.0,24.97,24.98,4500.0,17.2834,17.2834,17.2626,17.2695,4500.0
2010-08-30 14:00:00,24.98,24.99,24.97,24.99,3100.0,17.2695,17.2765,17.2626,17.2765,3100.0
2010-08-30 14:05:00,24.99,24.99,24.95,24.96,8400.0,17.2765,17.2765,17.2488,17.2557,8400.0
2010-08-30 14:10:00,24.96,24.96,24.94,24.94,1900.0,17.2557,17.2557,17.2419,17.2419,1900.0
2010-08-30 14:15:00,24.93,24.94,24.92,24.93,3300.0,17.235,17.2419,17.2281,17.235,3300.0
2010-08-30 14:20:00,24.94,24.95,24.93,24.94,2400.0,17.2419,17.2488,17.235,17.2419,2400.0
2010-08-30 14:25:00,24.94,24.96,24.93,24.95,2600.0,17.2419,17.2557,17.235,17.2488,2600.0
2010-08-30 14:30:00,24.97,24.98,24.96,24.98,2200.0,17.2626,17.2695,17.2557,17.2695,2200.0
2010-08-30 14:35:00,24.97,24.97,24.95,24.95,3100.0,17.2626,17.2626,17.2488,17.2488,3100.0
2010-08-30 14:40:00,24.94,24.96,24.93,24.96,3800.0,17.2419,17.2557,17.235,17.2557,3800.0
2010-08-30 14:45:00,24.95,24.95,24.91,24.91,5400.0,17.2488,17.2488,17.2212,17.2212,5400.0
2010-08-30 14:50:00,24.92,24.93,24.91,24.92,3900.0,17.2281,17.235,17.2212,17.2281,3900.0
2010-08-30 14:55:00,24.92,24.94,24.92,24.94,3300.0,17.2281,17.2419,17.2281,17.2419,3300.0
2010-08-30 15:00:00,24.94,24.95,24.94,24.95,1800.0,17.2419,17.2488,17.2419,17.2488,1800.0
2010-08-30 15:05:00,24.94,24.95,24.93,24.93,4800.0,17.2419,17.2488,17.235,17.235,4800.0
2010-08-30 15:10:00,24.93,24.94,24.93,24.94,3000.0,17.235,17.2419,17.235,17.2419,3000.0
2010-08-30 15:15:00,24.93,24.94,24.91,24.92,4600.0,17.235,17.2419,17.2212,17.2281,4600.0
2010-08-30 15:20:00,24.92,24.92,24.89,24.9,4200.0,17.2281,17.2281,17.2073,17.2142,4200.0
2010-08-30 15:25:00,24.9,24.9,24.88,24.89,5900.0,17.2142,17.2142,17.2004,17.2073,5900.0
2010-08-30 15:30:00,24.89,24.9,24.88,24.9,4800.0,17.2073,17.2142,17.2004,17.2142,4800.0
2010-08-30 15:35:00,24.9,24.91,24.89,24.9,8600.0,17.2142,17.2212,17.2073,17.2142,8600.0
2010-08-30 15:40:00,24.9,24.91,24.87,24.89,17700.0,17.2142,17.2212,17.1935,17.2073,17700.0
2010-08-30 15:45:00,24.88,24.89,24.87,24.87,4500.0,17.2004,17.2073,17.1935,17.1935,4500.0
2010-08-30 15:50:00,24.87,24.88,24.86,24.86,20300.0,17.1935,17.2004,17.1866,17.1866,20300.0
2010-08-30 15:55:00,24.86,24.87,24.78,24.81,45200.0,17.1866,17.1935,17.1313,17.152,45200.0
2010-08-31 09:30:00,24.72,24.89,24.72,24.78,5600.0,17.0898,17.2073,17.0898,17.1313,5600.0
2010-08-31 09:35:00,24.75,24.79,24.74,24.74,1700.0,17.1105,17.1382,17.1036,17.1036,1700.0
2010-08-31 09:40:00,24.74,24.78,24.7,24.7,8800.0,17.1036,17.1313,17.076,17.076,8800.0
2010-08-31 09:45:00,24.72,24.77,24.72,24.76,1700.0,17.0898,17.1244,17.0898,17.1175,1700.0
2010-08-31 09:50:00,24.72,24.8,24.72,24.8,2600.0,17.0898,17.1451,17.0898,17.1451,2600.0
2010-08-31 09:55:00,24.79,24.79,24.71,24.72,1300.0,17.1382,17.1382,17.0829,17.0898,1300.0
2010-08-31 10:00:00,24.72,24.88,24.72,24.85,4000.0,17.0898,17.2004,17.0898,17.1797,4000.0
2010-08-31 10:05:00,24.83,24.87,24.81,24.86,3000.0,17.1658,17.1935,17.152,17.1866,3000.0
2010-08-31 10:10:00,24.86,24.93,24.86,24.93,14700.0,17.1866,17.235,17.1866,17.235,14700.0
2010-08-31 10:15:00,24.9,24.91,24.87,24.87,16400.0,17.2142,17.2212,17.1935,17.1935,16400.0
2010-08-31 10:20:00,24.87,24.91,24.86,24.88,6500.0,17.1935,17.2212,17.1866,17.2004,6500.0
2010-08-31 10:25:00,24.88,24.92,24.87,24.92,1500.0,17.2004,17.2281,17.1935,17.2281,1500.0
2010-08-31 10:30:00,24.91,24.99,24.91,24.92,11900.0,17.2212,17.2765,17.2212,17.2281,11900.0
2010-08-31 10:35:00,24.9,24.9,24.84,24.85,4800.0,17.2142,17.2142,17.1728,17.1797,4800.0
2010-08-31 10:40:00,24.85,24.9,24.85,24.9,3400.0,17.1797,17.2142,17.1797,17.2142,3400.0
2010-08-31 10:45:00,24.9,24.91,24.9,24.91,1400.0,17.2142,17.2212,17.2142,17.2212,1400.0
2010-08-31 10:50:00,24.91,24.98,24.91,24.96,3900.0,17.2212,17.2695,17.2212,17.2557,3900.0
2010-08-31 10:55:00,24.95,24.95,24.93,24.95,1700.0,17.2488,17.2488,17.235,17.2488,1700.0
2010-08-31 11:00:00,24.95,24.96,24.94,24.94,2500.0,17.2488,17.2557,17.2419,17.2419,2500.0
2010-08-31 11:05:00,24.95,24.96,24.88,24.89,4700.0,17.2488,17.2557,17.2004,17.2073,4700.0
2010-08-31 11:10:00,24.87,24.89,24.85,24.89,1200.0,17.1935,17.2073,17.1797,17.2073,1200.0
2010-08-31 11:15:00,24.9,24.91,24.87,24.87,2800.0,17.2142,17.2212,17.1935,17.1935,2800.0
2010-08-31 11:20:00,24.88,24.89,24.88,24.88,900.0,17.2004,17.2073,17.2004,17.2004,900.0
2010-08-31 11:25:00,24.87,24.89,24.85,24.87,3500.0,17.1935,17.2073,17.1797,17.1935,3500.0
2010-08-31 11:30:00,24.87,24.87,24.85,24.86,700.0,17.1935,17.1935,17.1797,17.1866,700.0
2010-08-31 11:35:00,24.86,24.89,24.86,24.88,1100.0,17.1866,17.2073,17.1866,17.2004,1100.0
2010-08-31 11:40:00,24.88,24.89,24.87,24.87,900.0,17.2004,17.2073,17.1935,17.1935,900.0
2010-08-31 11:45:00,24.86,24.89,24.85,24.88,8100.0,17.1866,17.2073,17.1797,17.2004,8100.0
2010-08-31 11:50:00,24.87,24.9,24.87,24.89,1800.0,17.1935,17.2142,17.1935,17.2073,1800.0
2010-08-31 11:55:00,24.91,24.91,24.87,24.88,1100.0,17.2212,17.2212,17.1935,17.2004,1100.0
2010-08-31 12:00:00,24.89,24.91,24.89,24.91,1200.0,17.2073,17.2212,17.2073,17.2212,1200.0
2010-08-31 12:05:00,24.91,24.91,24.91,24.91,200.0,17.2212,17.2212,17.2212,17.2212,200.0
2010-08-31 12:10:00,24.91,24.91,24.86,24.86,3100.0,17.2212,17.2212,17.1866,17.1866,3100.0
2010-08-31 12:15:00,24.85,24.86,24.85,24.85,1600.0,17.1797,17.1866,17.1797,17.1797,1600.0
2010-08-31 12:20:00,24.85,24.85,24.85,24.85,1000.0,17.1797,17.1797,17.1797,17.1797,1000.0
2010-08-31 12:25:00,24.86,24.86,24.86,24.86,400.0,17.1866,17.1866,17.1866,17.1866,400.0
2010-08-31 12:30:00,24.84,24.88,24.84,24.88,8300.0,17.1728,17.2004,17.1728,17.2004,8300.0
2010-08-31 12:35:00,24.87,24.88,24.87,24.88,900.0,17.1935,17.2004,17.1935,17.2004,900.0
2010-08-31 12:40:00,24.87,24.87,24.85,24.85,2700.0,17.1935,17.1935,17.1797,17.1797,2700.0
2010-08-31 12:45:00,24.84,24.88,24.84,24.87,5900.0,17.1728,17.2004,17.1728,17.1935,5900.0
2010-08-31 12:50:00,24.86,24.86,24.85,24.85,500.0,17.1866,17.1866,17.1797,17.1797,500.0
2010-08-31 12:55:00,24.84,24.84,24.83,24.83,700.0,17.1728,17.1728,17.1658,17.1658,700.0
2010-08-31 13:00:00,24.84,24.86,24.84,24.86,800.0,17.1728,17.1866,17.1728,17.1866,800.0
2010-08-31 13:05:00,24.86,24.87,24.86,24.87,300.0,17.1866,17.1935,17.1866,17.1935,300.0
2010-08-31 13:10:00,24.87,24.88,24.86,24.88,500.0,17.1935,17.2004,17.1866,17.2004,500.0
2010-08-31 13:15:00,24.89,24.9,24.88,24.88,1000.0,17.2073,17.2142,17.2004,17.2004,1000.0
2010-08-31 13:20:00,24.9,24.91,24.9,24.9,400.0,17.2142,17.2212,17.2142,17.2142,400.0
2010-08-31 13:25:00,24.88,24.91,24.88,24.91,6100.0,17.2004,17.2212,17.2004,17.2212,6100.0
2010-08-31 13:30:00,24.92,24.93,24.91,24.91,2100.0,17.2281,17.235,17.2212,17.2212,2100.0
2010-08-31 13:35:00,24.91,24.91,24.9,24.9,2100.0,17.2212,17.2212,17.2142,17.2142,2100.0
2010-08-31 13:40:00,24.9,24.9,24.9,24.9,200.0,17.2142,17.2142,17.2142,17.2142,200.0
2010-08-31 13:45:00,24.88,24.89,24.87,24.87,800.0,17.2004,17.2073,17.1935,17.1935,800.0
2010-08-31 13:50:00,24.86,24.86,24.84,24.85,1100.0,17.1866,17.1866,17.1728,17.1797,1100.0
2010-08-31 13:55:00,24.85,24.88,24.85,24.88,2700.0,17.1797,17.2004,17.1797,17.2004,2700.0
2010-08-31 14:00:00,24.88,24.88,24.82,24.83,3500.0,17.2004,17.2004,17.1589,17.1658,3500.0
2010-08-31 14:05:00,24.83,24.86,24.83,24.83,4200.0,17.1658,17.1866,17.1658,17.1658,4200.0
2010-08-31 14:10:00,24.83,24.85,24.81,24.83,9900.0,17.1658,17.1797,17.152,17.1658,9900.0
2010-08-31 14:15:00,24.82,24.82,24.73,24.73,10400.0,17.1589,17.1589,17.0967,17.0967,10400.0
2010-08-31 14:20:00,24.73,24.74,24.71,24.71,3500.0,17.0967,17.1036,17.0829,17.0829,3500.0
2010-08-31 14:25:00,24.71,24.72,24.69,24.7,4600.0,17.0829,17.0898,17.0691,17.076,4600.0
2010-08-31 14:30:00,24.71,24.71,24.71,24.71,900.0,17.0829,17.0829,17.0829,17.0829,900.0
2010-08-31 14:35:00,24.71,24.71,24.67,24.68,6600.0,17.0829,17.0829,17.0552,17.0621,6600.0
2010-08-31 14:40:00,24.69,24.7,24.66,24.67,3600.0,17.0691,17.076,17.0483,17.0552,3600.0
2010-08-31 14:45:00,24.67,24.69,24.65,24.65,6500.0,17.0552,17.0691,17.0414,17.0414,6500.0
2010-08-31 14:50:00,24.65,24.67,24.63,24.67,5000.0,17.0414,17.0552,17.0276,17.0552,5000.0
2010-08-31 14:55:00,24.67,24.67,24.66,24.66,1000.0,17.0552,17.0552,17.0483,17.0483,1000.0
2010-08-31 15:00:00,24.68,24.71,24.68,24.71,4500.0,17.0621,17.0829,17.0621,17.0829,4500.0
2010-08-31 15:05:00,24.7,24.7,24.69,24.7,4200.0,17.076,17.076,17.0691,17.076,4200.0
2010-08-31 15:10:00,24.71,24.71,24.7,24.71,4900.0,17.0829,17.0829,17.076,17.0829,4900.0
2010-08-31 15:15:00,24.71,24.72,24.7,24.72,5000.0,17.0829,17.0898,17.076,17.0898,5000.0
2010-08-31 15:20:00,24.71,24.71,24.69,24.7,3400.0,17.0829,17.0829,17.0691,17.076,3400.0
2010-08-31 15:25:00,24.7,24.72,24.7,24.71,2100.0,17.076,17.0898,17.076,17.0829,2100.0
2010-08-31 15:30:00,24.72,24.76,24.72,24.74,5800.0,17.0898,17.1175,17.0898,17.1036,5800.0
2010-08-31 15:35:00,24.74,24.75,24.71,24.71,9100.0,17.1036,17.1105,17.0829,17.0829,9100.0
2010-08-31 15:40:00,24.71,24.75,24.71,24.75,11600.0,17.0829,17.1105,17.0829,17.1105,11600.0
2010-08-31 15:45:00,24.77,24.88,24.77,24.85,35400.0,17.1244,17.2004,17.1244,17.1797,35400.0
2010-08-31 15:50:00,24.85,24.89,24.82,24.82,25600.0,17.1797,17.2073,17.1589,17.1589,25600.0
2010-08-31 15:55:00,24.83,24.86,24.82,24.82,37400.0,17.1658,17.1866,17.1589,17.1589,37400.0
2010-09-01 09:30:00,25.16,25.18,25.09,25.14,6500.0,17.394,17.4078,17.3456,17.3802,6500.0
2010-09-01 09:35:00,25.13,25.13,25.09,25.11,1400.0,17.3732,17.3732,17.3456,17.3594,1400.0
2010-09-01 09:40:00,25.1,25.16,25.1,25.16,1800.0,17.3525,17.394,17.3525,17.394,1800.0
2010-09-01 09:45:00,25.14,25.14,25.11,25.11,1600.0,17.3802,17.3802,17.3594,17.3594,1600.0
2010-09-01 09:50:00,25.09,25.12,25.03,25.08,5000.0,17.3456,17.3663,17.3041,17.3387,5000.0
2010-09-01 09:55:00,25.05,25.09,24.97,25.09,5700.0,17.3179,17.3456,17.2626,17.3456,5700.0
2010-09-01 10:00:00,25.07,25.17,25.07,25.17,9500.0,17.3318,17.4009,17.3318,17.4009,9500.0
2010-09-01 10:05:00,25.17,25.19,25.15,25.19,1500.0,17.4009,17.4147,17.3871,17.4147,1500.0
2010-09-01 10:10:00,25.17,25.18,25.15,25.15,2700.0,17.4009,17.4078,17.3871,17.3871,2700.0
2010-09-01 10:15:00,25.17,25.17,25.1,25.1,3700.0,17.4009,17.4009,17.3525,17.3525,3700.0
2010-09-01 10:20:00,25.1,25.1,25.06,25.06,6300.0,17.3525,17.3525,17.3249,17.3249,6300.0
2010-09-01 10:25:00,25.05,25.06,25.05,25.06,400.0,17.3179,17.3249,17.3179,17.3249,400.0
2010-09-01 10:30:00,25.06,25.08,25.06,25.07,800.0,17.3249,17.3387,17.3249,17.3318,800.0
2010-09-01 10:35:00,25.07,25.07,25.05,25.05,4300.0,17.3318,17.3318,17.3179,17.3179,4300.0
2010-09-01 10:40:00,25.06,25.1,25.05,25.1,4900.0,17.3249,17.3525,17.3179,17.3525,4900.0
2010-09-01 10:45:00,25.1,25.13,25.08,25.12,9400.0,17.3525,17.3732,17.3387,17.3663,9400.0
2010-09-01 10:50:00,25.12,25.17,25.12,25.16,3100.0,17.3663,17.4009,17.3663,17.394,3100.0
2010-09-01 10:55:00,25.17,25.19,25.13,25.13,12400.0,17.4009,17.4147,17.3732,17.3732,12400.0
2010-09-01 11:00:00,25.14,25.16,25.11,25.11,20500.0,17.3802,17.394,17.3594,17.3594,20500.0
2010-09-01 11:05:00,25.13,25.17,25.12,25.16,2100.0,17.3732,17.4009,17.3663,17.394,2100.0
2010-09-01 11:10:00,25.15,25.18,25.15,25.16,3800.0,17.3871,17.4078,17.3871,17.394,3800.0
2010-09-01 11:15:00,25.16,25.19,25.16,25.17,5300.0,17.394,17.4147,17.394,17.4009,5300.0
2010-09-01 11:20:00,25.18,25.19,25.17,25.17,3500.0,17.4078,17.4147,17.4009,17.4009,3500.0
2010-09-01 11:25:00,25.16,25.19,25.16,25.19,5200.0,17.394,17.4147,17.394,17.4147,5200.0
2010-09-01 11:30:00,25.19,25.2,25.16,25.18,12000.0,17.4147,17.4216,17.394,17.4078,12000.0
2010-09-01 11:35:00,25.18,25.19,25.16,25.19,2400.0,17.4078,17.4147,17.394,17.4147,2400.0
2010-09-01 11:40:00,25.19,25.2,25.18,25.2,3600.0,17.4147,17.4216,17.4078,17.4216,3600.0
2010-09-01 11:45:00,25.2,25.21,25.19,25.19,3100.0,17.4216,17.4286,17.4147,17.4147,3100.0
2010-09-01 11:50:00,25.19,25.24,25.19,25.24,4400.0,17.4147,17.4493,17.4147,17.4493,4400.0
2010-09-01 11:55:00,25.24,25.24,25.22,25.23,2000.0,17.4493,17.4493,17.4355,17.4424,2000.0
2010-09-01 12:00:00,25.23,25.25,25.23,25.25,2600.0,17.4424,17.4562,17.4424,17.4562,2600.0
2010-09-01 12:05:00,25.25,25.27,25.25,25.25,3200.0,17.4562,17.47,17.4562,17.4562,3200.0
2010-09-01 12:10:00,25.26,25.28,25.25,25.27,3200.0,17.4631,17.4769,17.4562,17.47,3200.0
2010-09-01 12:15:00,25.28,25.28,25.27,25.28,2200.0,17.4769,17.4769,17.47,17.4769,2200.0
2010-09-01 12:20:00,25.28,25.28,25.25,25.26,5300.0,17.4769,17.4769,17.4562,17.4631,5300.0
2010-09-01 12:25:00,25.28,25.28,25.24,25.26,3800.0,17.4769,17.4769,17.4493,17.4631,3800.0
2010-09-01 12:30:00,25.25,25.26,25.25,25.26,3100.0,17.4562,17.4631,17.4562,17.4631,3100.0
2010-09-01 12:35:00,25.26,25.28,25.25,25.28,8200.0,17.4631,17.4769,17.4562,17.4769,8200.0
2010-09-01 12:40:00,25.27,25.3,25.27,25.3,6200.0,17.47,17.4908,17.47,17.4908,6200.0
2010-09-01 12:45:00,25.3,25.32,25.29,25.32,2900.0,17.4908,17.5046,17.4839,17.5046,2900.0
2010-09-01 12:50:00,25.32,25.35,25.32,25.35,9400.0,17.5046,17.5253,17.5046,17.5253,9400.0
2010-09-01 12:55:00,25.35,25.36,25.35,25.36,1500.0,17.5253,17.5323,17.5253,17.5323,1500.0
2010-09-01 13:00:00,25.35,25.36,25.34,25.36,4300.0,17.5253,17.5323,17.5184,17.5323,4300.0
2010-09-01 13:05:00,25.36,25.41,25.36,25.41,4800.0,17.5323,17.5668,17.5323,17.5668,4800.0
2010-09-01 13:10:00,25.41,25.41,25.4,25.4,1800.0,17.5668,17.5668,17.5599,17.5599,1800.0
2010-09-01 13:15:00,25.41,25.41,25.4,25.41,1300.0,17.5668,17.5668,17.5599,17.5668,1300.0
2010-09-01 13:20:00,25.41,25.41,25.4,25.4,4000.0,17.5668,17.5668,17.5599,17.5599,4000.0
2010-09-01 13:25:00,25.4,25.41,25.4,25.41,1400.0,17.5599,17.5668,17.5599,17.5668,1400.0
2010-09-01 13:30:00,25.4,25.41,25.4,25.41,1800.0,17.5599,17.5668,17.5599,17.5668,1800.0
2010-09-01 13:35:00,25.41,25.41,25.4,25.4,200.0,17.5668,17.5668,17.5599,17.5599,200.0
2010-09-01 13:40:00,25.41,25.41,25.41,25.41,300.0,17.5668,17.5668,17.5668,17.5668,300.0
2010-09-01 13:45:00,25.4,25.41,25.4,25.4,4200.0,17.5599,17.5668,17.5599,17.5599,4200.0
2010-09-01 13:50:00,25.4,25.45,25.4,25.43,7300.0,17.5599,17.5945,17.5599,17.5806,7300.0
2010-09-01 13:55:00,25.43,25.43,25.41,25.42,1600.0,17.5806,17.5806,17.5668,17.5737,1600.0
2010-09-01 14:00:00,25.43,25.44,25.43,25.43,1900.0,17.5806,17.5876,17.5806,17.5806,1900.0
2010-09-01 14:05:00,25.43,25.44,25.42,25.43,2500.0,17.5806,17.5876,17.5737,17.5806,2500.0
2010-09-01 14:10:00,25.43,25.43,25.38,25.38,34100.0,17.5806,17.5806,17.5461,17.5461,34100.0
2010-09-01 14:15:00,25.37,25.39,25.37,25.39,1000.0,17.5392,17.553,17.5392,17.553,1000.0
2010-09-01 14:20:00,25.37,25.39,25.36,25.36,4000.0,17.5392,17.553,17.5323,17.5323,4000.0
2010-09-01 14:25:00,25.34,25.39,25.34,25.38,3800.0,17.5184,17.553,17.5184,17.5461,3800.0
2010-09-01 14:30:00,25.38,25.39,25.38,25.39,1300.0,17.5461,17.553,17.5461,17.553,1300.0
2010-09-01 14:35:00,25.38,25.38,25.35,25.35,2400.0,17.5461,17.5461,17.5253,17.5253,2400.0
2010-09-01 14:40:00,25.35,25.38,25.35,25.38,6100.0,17.5253,17.5461,17.5253,17.5461,6100.0
2010-09-01 14:45:00,25.38,25.38,25.32,25.33,10100.0,17.5461,17.5461,17.5046,17.5115,10100.0
2010-09-01 14:50:00,25.32,25.34,25.32,25.34,3700.0,17.5046,17.5184,17.5046,17.5184,3700.0
2010-09-01 14:55:00,25.33,25.38,25.33,25.38,14800.0,17.5115,17.5461,17.5115,17.5461,14800.0
2010-09-01 15:00:00,25.38,25.39,25.37,25.39,5000.0,17.5461,17.553,17.5392,17.553,5000.0
2010-09-01 15:05:00,25.39,25.41,25.39,25.39,7400.0,17.553,17.5668,17.553,17.553,7400.0
2010-09-01 15:10:00,25.4,25.43,25.38,25.42,15800.0,17.5599,17.5806,17.5461,17.5737,15800.0
2010-09-01 15:15:00,25.41,25.44,25.4,25.44,19700.0,17.5668,17.5876,17.5599,17.5876,19700.0
2010-09-01 15:20:00,25.43,25.44,25.41,25.42,3900.0,17.5806,17.5876,17.5668,17.5737,3900.0
2010-09-01 15:25:00,25.42,25.43,25.41,25.43,10700.0,17.5737,17.5806,17.5668,17.5806,10700.0
2010-09-01 15:30:00,25.42,25.46,25.42,25.46,12600.0,17.5737,17.6014,17.5737,17.6014,12600.0
2010-09-01 15:35:00,25.46,25.5,25.46,25.5,22300.0,17.6014,17.629,17.6014,17.629,22300.0
2010-09-01 15:40:00,25.5,25.53,25.49,25.51,14300.0,17.629,17.6498,17.6221,17.636,14300.0
2010-09-01 15:45:00,25.52,25.61,25.52,25.54,50200.0,17.6429,17.7051,17.6429,17.6567,50200.0
2010-09-01 15:50:00,25.54,25.56,25.5,25.51,25400.0,17.6567,17.6705,17.629,17.636,25400.0
2010-09-01 15:55:00,25.52,25.58,25.51,25.55,58900.0,17.6429,17.6843,17.636,17.6636,58900.0
2010-09-02 09:30:00,25.56,25.56,25.41,25.44,3400.0,17.6705,17.6705,17.5668,17.5876,3400.0
2010-09-02 09:35:00,25.44,25.52,25.42,25.5,4900.0,17.5876,17.6429,17.5737,17.629,4900.0
2010-09-02 09:40:00,25.51,25.51,25.42,25.45,1900.0,17.636,17.636,17.5737,17.5945,1900.0
2010-09-02 09:45:00,25.47,25.47,25.45,25.47,1400.0,17.6083,17.6083,17.5945,17.6083,1400.0
2010-09-02 09:50:00,25.48,25.53,25.47,25.51,4400.0,17.6152,17.6498,17.6083,17.636,4400.0
2010-09-02 09:55:00,25.52,25.52,25.5,25.51,2000.0,17.6429,17.6429,17.629,17.636,2000.0
2010-09-02 10:00:00,25.51,25.54,25.5,25.53,3100.0,17.636,17.6567,17.629,17.6498,3100.0
2010-09-02 10:05:00,25.55,25.58,25.55,25.55,4600.0,17.6636,17.6843,17.6636,17.6636,4600.0
2010-09-02 10:10:00,25.56,25.61,25.56,25.6,4100.0,17.6705,17.7051,17.6705,17.6982,4100.0
2010-09-02 10:15:00,25.61,25.61,25.58,25.59,2800.0,17.7051,17.7051,17.6843,17.6913,2800.0
2010-09-02 10:20:00,25.59,25.6,25.55,25.6,2600.0,17.6913,17.6982,17.6636,17.6982,2600.0
2010-09-02 10:25:00,25.62,25.65,25.62,25.63,2600.0,17.712,17.7327,17.712,17.7189,2600.0
2010-09-02 10:30:00,25.65,25.65,25.62,25.63,1900.0,17.7327,17.7327,17.712,17.7189,1900.0
2010-09-02 10:35:00,25.62,25.66,25.62,25.64,4500.0,17.712,17.7397,17.712,17.7258,4500.0
2010-09-02 10:40:00,25.65,25.65,25.58,25.58,6400.0,17.7327,17.7327,17.6843,17.6843,6400.0
2010-09-02 10:45:00,25.59,25.63,25.59,25.62,4200.0,17.6913,17.7189,17.6913,17.712,4200.0
2010-09-02 10:50:00,25.63,25.65,25.62,25.63,3200.0,17.7189,17.7327,17.712,17.7189,3200.0
2010-09-02 10:55:00,25.61,25.63,25.6,25.6,5300.0,17.7051,17.7189,17.6982,17.6982,5300.0
2010-09-02 11:00:00,25.61,25.65,25.61,25.64,28900.0,17.7051,17.7327,17.7051,17.7258,28900.0
2010-09-02 11:05:00,25.64,25.64,25.55,25.6,18500.0,17.7258,17.7258,17.6636,17.6982,18500.0
2010-09-02 11:10:00,25.6,25.6,25.57,25.57,1300.0,17.6982,17.6982,17.6774,17.6774,1300.0
2010-09-02 11:15:00,25.57,25.6,25.57,25.6,1800.0,17.6774,17.6982,17.6774,17.6982,1800.0
2010-09-02 11:20:00,25.6,25.61,25.59,25.59,900.0,17.6982,17.7051,17.6913,17.6913,900.0
2010-09-02 11:25:00,25.59,25.59,25.58,25.59,1400.0,17.6913,17.6913,17.6843,17.6913,1400.0
2010-09-02 11:30:00,25.6,25.61,25.59,25.61,1800.0,17.6982,17.7051,17.6913,17.7051,1800.0
2010-09-02 11:35:00,25.6,25.61,25.6,25.61,1100.0,17.6982,17.7051,17.6982,17.7051,1100.0
2010-09-02 11:40:00,25.62,25.63,25.59,25.6,3100.0,17.712,17.7189,17.6913,17.6982,3100.0
2010-09-02 11:45:00,25.61,25.61,25.61,25.61,100.0,17.7051,17.7051,17.7051,17.7051,100.0
2010-09-02 11:50:00,25.6,25.63,25.6,25.61,2200.0,17.6982,17.7189,17.6982,17.7051,2200.0
2010-09-02 11:55:00,25.6,25.61,25.59,25.59,3200.0,17.6982,17.7051,17.6913,17.6913,3200.0
2010-09-02 12:00:00,25.59,25.6,25.58,25.6,2600.0,17.6913,17.6982,17.6843,17.6982,2600.0
2010-09-02 12:05:00,25.6,25.63,25.59,25.59,5900.0,17.6982,17.7189,17.6913,17.6913,5900.0
2010-09-02 12:10:00,25.6,25.6,25.56,25.59,4400.0,17.6982,17.6982,17.6705,17.6913,4400.0
2010-09-02 12:15:00,25.59,25.6,25.59,25.59,4000.0,17.6913,17.6982,17.6913,17.6913,4000.0
2010-09-02 12:20:00,25.6,25.6,25.58,25.59,5500.0,17.6982,17.6982,17.6843,17.6913,5500.0
2010-09-02 12:25:00,25.57,25.59,25.57,25.59,2200.0,17.6774,17.6913,17.6774,17.6913,2200.0
2010-09-02 12:30:00,25.61,25.61,25.57,25.57,2900.0,17.7051,17.7051,17.6774,17.6774,2900.0
2010-09-02 12:35:00,25.59,25.59,25.58,25.58,600.0,17.6913,17.6913,17.6843,17.6843,600.0
2010-09-02 12:40:00,25.58,25.59,25.57,25.57,1100.0,17.6843,17.6913,17.6774,17.6774,1100.0
2010-09-02 12:45:00,25.58,25.58,25.57,25.57,400.0,17.6843,17.6843,17.6774,17.6774,400.0
2010-09-02 12:50:00,25.58,25.58,25.57,25.58,1400.0,17.6843,17.6843,17.6774,17.6843,1400.0
2010-09-02 12:55:00,25.58,25.59,25.56,25.57,3200.0,17.6843,17.6913,17.6705,17.6774,3200.0
2010-09-02 13:00:00,25.56,25.57,25.56,25.57,200.0,17.6705,17.6774,17.6705,17.6774,200.0
2010-09-02 13:05:00,25.57,25.58,25.56,25.57,5900.0,17.6774,17.6843,17.6705,17.6774,5900.0
2010-09-02 13:10:00,25.55,25.56,25.51,25.52,6400.0,17.6636,17.6705,17.636,17.6429,6400.0
2010-09-02 13:15:00,25.52,25.53,25.52,25.52,1700.0,17.6429,17.6498,17.6429,17.6429,1700.0
2010-09-02 13:20:00,25.52,25.53,25.52,25.53,300.0,17.6429,17.6498,17.6429,17.6498,300.0
2010-09-02 13:25:00,25.52,25.54,25.5,25.54,2400.0,17.6429,17.6567,17.629,17.6567,2400.0
2010-09-02 13:30:00,25.54,25.54,25.52,25.52,1000.0,17.6567,17.6567,17.6429,17.6429,1000.0
2010-09-02 13:35:00,25.52,25.55,25.5,25.51,11800.0,17.6429,17.6636,17.629,17.636,11800.0
2010-09-02 13:40:00,25.51,25.52,25.51,25.51,2500.0,17.636,17.6429,17.636,17.636,2500.0
2010-09-02 13:45:00,25.51,25.52,25.48,25.52,8300.0,17.636,17.6429,17.6152,17.6429,8300.0
2010-09-02 13:50:00,25.52,25.53,25.51,25.52,2500.0,17.6429,17.6498,17.636,17.6429,2500.0
2010-09-02 13:55:00,25.52,25.54,25.52,25.52,3700.0,17.6429,17.6567,17.6429,17.6429,3700.0
2010-09-02 14:00:00,25.54,25.55,25.52,25.55,2500.0,17.6567,17.6636,17.6429,17.6636,2500.0
2010-09-02 14:05:00,25.55,25.55,25.51,25.52,6200.0,17.6636,17.6636,17.636,17.6429,6200.0
2010-09-02 14:10:00,25.52,25.54,25.51,25.54,2100.0,17.6429,17.6567,17.636,17.6567,2100.0
2010-09-02 14:15:00,25.54,25.54,25.53,25.54,400.0,17.6567,17.6567,17.6498,17.6567,400.0
2010-09-02 14:20:00,25.53,25.55,25.53,25.53,2400.0,17.6498,17.6636,17.6498,17.6498,2400.0
2010-09-02 14:25:00,25.52,25.55,25.51,25.52,17400.0,17.6429,17.6636,17.636,17.6429,17400.0
2010-09-02 14:30:00,25.51,25.55,25.51,25.55,9100.0,17.636,17.6636,17.636,17.6636,9100.0
2010-09-02 14:35:00,25.55,25.56,25.55,25.56,2400.0,17.6636,17.6705,17.6636,17.6705,2400.0
2010-09-02 14:40:00,25.56,25.57,25.55,25.56,3200.0,17.6705,17.6774,17.6636,17.6705,3200.0
2010-09-02 14:45:00,25.56,25.6,25.55,25.6,7700.0,17.6705,17.6982,17.6636,17.6982,7700.0
2010-09-02 14:50:00,25.59,25.6,25.58,25.6,4000.0,17.6913,17.6982,17.6843,17.6982,4000.0
2010-09-02 14:55:00,25.6,25.61,25.6,25.61,1000.0,17.6982,17.7051,17.6982,17.7051,1000.0
2010-09-02 15:00:00,25.61,25.61,25.6,25.6,500.0,17.7051,17.7051,17.6982,17.6982,500.0
2010-09-02 15:05:00,25.6,25.6,25.56,25.56,21700.0,17.6982,17.6982,17.6705,17.6705,21700.0
2010-09-02 15:10:00,25.56,25.58,25.53,25.56,14300.0,17.6705,17.6843,17.6498,17.6705,14300.0
2010-09-02 15:15:00,25.56,25.57,25.55,25.56,10900.0,17.6705,17.6774,17.6636,17.6705,10900.0
2010-09-02 15:20:00,25.56,25.57,25.53,25.53,9100.0,17.6705,17.6774,17.6498,17.6498,9100.0
2010-09-02 15:25:00,25.53,25.57,25.52,25.57,9100.0,17.6498,17.6774,17.6429,17.6774,9100.0
2010-09-02 15:30:00,25.57,25.61,25.55,25.61,19400.0,17.6774,17.7051,17.6636,17.7051,19400.0
2010-09-02 15:35:00,25.61,25.66,25.6,25.64,15100.0,17.7051,17.7397,17.6982,17.7258,15100.0
2010-09-02 15:40:00,25.65,25.69,25.64,25.68,22800.0,17.7327,17.7604,17.7258,17.7535,22800.0
2010-09-02 15:45:00,25.68,25.73,25.68,25.71,34600.0,17.7535,17.788,17.7535,17.7742,34600.0
2010-09-02 15:50:00,25.7,25.74,25.7,25.72,25800.0,17.7673,17.795,17.7673,17.7811,25800.0
2010-09-02 15:55:00,25.72,25.73,25.68,25.68,36100.0,17.7811,17.788,17.7535,17.7535,36100.0
2010-09-03 09:30:00,25.99,25.99,25.84,25.88,5800.0,17.9678,17.9678,17.8641,17.8917,5800.0
2010-09-03 09:35:00,25.9,25.99,25.9,25.96,18800.0,17.9056,17.9678,17.9056,17.9471,18800.0
2010-09-03 09:40:00,25.94,25.97,25.9,25.9,2200.0,17.9332,17.954,17.9056,17.9056,2200.0
2010-09-03 09:45:00,25.91,25.95,25.9,25.92,1900.0,17.9125,17.9401,17.9056,17.9194,1900.0
2010-09-03 09:50:00,25.96,25.96,25.93,25.94,900.0,17.9471,17.9471,17.9263,17.9332,900.0
2010-09-03 09:55:00,25.98,26.0,25.96,25.97,1700.0,17.9609,17.9747,17.9471,17.954,1700.0
2010-09-03 10:00:00,25.95,25.99,25.92,25.97,2600.0,17.9401,17.9678,17.9194,17.954,2600.0
2010-09-03 10:05:00,25.95,25.95,25.88,25.92,3700.0,17.9401,17.9401,17.8917,17.9194,3700.0
2010-09-03 10:10:00,25.91,25.93,25.91,25.91,1000.0,17.9125,17.9263,17.9125,17.9125,1000.0
2010-09-03 10:15:00,25.89,25.9,25.88,25.9,2300.0,17.8987,17.9056,17.8917,17.9056,2300.0
2010-09-03 10:20:00,25.93,25.97,25.92,25.94,3400.0,17.9263,17.954,17.9194,17.9332,3400.0
2010-09-03 10:25:00,25.96,25.96,25.93,25.93,1600.0,17.9471,17.9471,17.9263,17.9263,1600.0
2010-09-03 10:30:00,25.92,25.92,25.88,25.9,4100.0,17.9194,17.9194,17.8917,17.9056,4100.0
2010-09-03 10:35:00,25.9,25.94,25.9,25.91,4300.0,17.9056,17.9332,17.9056,17.9125,4300.0
2010-09-03 10:40:00,25.93,25.94,25.9,25.9,4100.0,17.9263,17.9332,17.9056,17.9056,4100.0
2010-09-03 10:45:00,25.91,25.92,25.88,25.9,3100.0,17.9125,17.9194,17.8917,17.9056,3100.0
2010-09-03 10:50:00,25.89,25.91,25.88,25.9,3300.0,17.8987,17.9125,17.8917,17.9056,3300.0
2010-09-03 10:55:00,25.89,25.9,25.86,25.88,8800.0,17.8987,17.9056,17.8779,17.8917,8800.0
2010-09-03 11:00:00,25.88,25.88,25.84,25.84,1100.0,17.8917,17.8917,17.8641,17.8641,1100.0
2010-09-03 11:05:00,25.84,25.84,25.82,25.82,1300.0,17.8641,17.8641,17.8503,17.8503,1300.0
2010-09-03 11:10:00,25.83,25.83,25.79,25.8,3400.0,17.8572,17.8572,17.8295,17.8364,3400.0
2010-09-03 11:15:00,25.81,25.82,25.81,25.82,1700.0,17.8434,17.8503,17.8434,17.8503,1700.0
2010-09-03 11:20:00,25.84,25.84,25.82,25.83,1900.0,17.8641,17.8641,17.8503,17.8572,1900.0
2010-09-03 11:25:00,25.82,25.83,25.82,25.83,200.0,17.8503,17.8572,17.8503,17.8572,200.0
2010-09-03 11:30:00,25.83,25.84,25.82,25.82,1600.0,17.8572,17.8641,17.8503,17.8503,1600.0
2010-09-03 11:35:00,25.82,25.83,25.77,25.77,16400.0,17.8503,17.8572,17.8157,17.8157,16400.0
2010-09-03 11:40:00,25.78,25.78,25.77,25.78,1500.0,17.8226,17.8226,17.8157,17.8226,1500.0
2010-09-03 11:45:00,25.78,25.78,25.77,25.78,2700.0,17.8226,17.8226,17.8157,17.8226,2700.0
2010-09-03 11:50:00,25.75,25.76,25.74,25.74,3500.0,17.8019,17.8088,17.795,17.795,3500.0
2010-09-03 11:55:00,25.75,25.78,25.74,25.74,5800.0,17.8019,17.8226,17.795,17.795,5800.0
2010-09-03 12:00:00,25.72,25.73,25.72,25.73,600.0,17.7811,17.788,17.7811,17.788,600.0
2010-09-03 12:05:00,25.73,25.76,25.73,25.75,1800.0,17.788,17.8088,17.788,17.8019,1800.0
2010-09-03 12:10:00,25.75,25.75,25.74,25.74,400.0,17.8019,17.8019,17.795,17.795,400.0
2010-09-03 12:15:00,25.74,25.74,25.74,25.74,300.0,17.795,17.795,17.795,17.795,300.0
2010-09-03 12:20:00,25.75,25.75,25.74,25.75,1200.0,17.8019,17.8019,17.795,17.8019,1200.0
2010-09-03 12:25:00,25.76,25.77,25.76,25.76,400.0,17.8088,17.8157,17.8088,17.8088,400.0
2010-09-03 12:30:00,25.77,25.77,25.76,25.76,1000.0,17.8157,17.8157,17.8088,17.8088,1000.0
2010-09-03 12:35:00,25.76,25.77,25.76,25.76,2500.0,17.8088,17.8157,17.8088,17.8088,2500.0
2010-09-03 12:40:00,25.77,25.77,25.75,25.75,3700.0,17.8157,17.8157,17.8019,17.8019,3700.0
2010-09-03 12:45:00,25.74,25.74,25.71,25.71,2000.0,17.795,17.795,17.7742,17.7742,2000.0
2010-09-03 12:50:00,25.71,25.72,25.71,25.72,1600.0,17.7742,17.7811,17.7742,17.7811,1600.0
2010-09-03 12:55:00,25.71,25.73,25.71,25.71,5100.0,17.7742,17.788,17.7742,17.7742,5100.0
2010-09-03 13:00:00,25.71,25.72,25.71,25.71,2900.0,17.7742,17.7811,17.7742,17.7742,2900.0
2010-09-03 13:05:00,25.7,25.71,25.7,25.71,1100.0,17.7673,17.7742,17.7673,17.7742,1100.0
2010-09-03 13:10:00,25.71,25.71,25.7,25.7,1700.0,17.7742,17.7742,17.7673,17.7673,1700.0
2010-09-03 13:15:00,25.7,25.71,25.7,25.7,2000.0,17.7673,17.7742,17.7673,17.7673,2000.0
2010-09-03 13:20:00,25.71,25.72,25.71,25.71,400.0,17.7742,17.7811,17.7742,17.7742,400.0
2010-09-03 13:25:00,25.72,25.72,25.68,25.68,3300.0,17.7811,17.7811,17.7535,17.7535,3300.0
2010-09-03 13:30:00,25.69,25.7,25.69,25.69,2100.0,17.7604,17.7673,17.7604,17.7604,2100.0
2010-09-03 13:35:00,25.7,25.72,25.69,25.71,4800.0,17.7673,17.7811,17.7604,17.7742,4800.0
2010-09-03 13:40:00,25.7,25.71,25.7,25.7,1400.0,17.7673,17.7742,17.7673,17.7673,1400.0
2010-09-03 13:45:00,25.69,25.7,25.68,25.7,2700.0,17.7604,17.7673,17.7535,17.7673,2700.0
2010-09-03 13:50:00,25.7,25.72,25.69,25.72,3200.0,17.7673,17.7811,17.7604,17.7811,3200.0
2010-09-03 13:55:00,25.71,25.72,25.71,25.71,700.0,17.7742,17.7811,17.7742,17.7742,700.0
2010-09-03 14:00:00,25.72,25.72,25.71,25.71,400.0,17.7811,17.7811,17.7742,17.7742,400.0
2010-09-03 14:05:00,25.71,25.72,25.71,25.71,1600.0,17.7742,17.7811,17.7742,17.7742,1600.0
2010-09-03 14:10:00,25.71,25.71,25.69,25.7,5600.0,17.7742,17.7742,17.7604,17.7673,5600.0
2010-09-03 14:15:00,25.71,25.72,25.7,25.71,900.0,17.7742,17.7811,17.7673,17.7742,900.0
2010-09-03 14:20:00,25.7,25.72,25.7,25.7,6500.0,17.7673,17.7811,17.7673,17.7673,6500.0
2010-09-03 14:25:00,25.7,25.71,25.7,25.7,2400.0,17.7673,17.7742,17.7673,17.7673,2400.0
2010-09-03 14:30:00,25.68,25.7,25.68,25.7,2300.0,17.7535,17.7673,17.7535,17.7673,2300.0
2010-09-03 14:35:00,25.69,25.72,25.69,25.71,4900.0,17.7604,17.7811,17.7604,17.7742,4900.0
2010-09-03 14:40:00,25.71,25.73,25.68,25.69,7400.0,17.7742,17.788,17.7535,17.7604,7400.0
2010-09-03 14:45:00,25.69,25.69,25.65,25.65,4200.0,17.7604,17.7604,17.7327,17.7327,4200.0
2010-09-03 14:50:00,25.66,25.67,25.65,25.65,3300.0,17.7397,17.7466,17.7327,17.7327,3300.0
2010-09-03 14:55:00,25.65,25.66,25.61,25.62,4100.0,17.7327,17.7397,17.7051,17.712,4100.0
2010-09-03 15:00:00,25.64,25.65,25.62,25.64,4000.0,17.7258,17.7327,17.712,17.7258,4000.0
2010-09-03 15:05:00,25.64,25.64,25.62,25.62,3100.0,17.7258,17.7258,17.712,17.712,3100.0
2010-09-03 15:10:00,25.63,25.63,25.62,25.62,3600.0,17.7189,17.7189,17.712,17.712,3600.0
2010-09-03 15:15:00,25.61,25.64,25.6,25.64,6200.0,17.7051,17.7258,17.6982,17.7258,6200.0
2010-09-03 15:20:00,25.64,25.66,25.63,25.65,7800.0,17.7258,17.7397,17.7189,17.7327,7800.0
2010-09-03 15:25:00,25.65,25.66,25.65,25.65,4100.0,17.7327,17.7397,17.7327,17.7327,4100.0
2010-09-03 15:30:00,25.65,25.66,25.65,25.65,4100.0,17.7327,17.7397,17.7327,17.7327,4100.0
2010-09-03 15:35:00,25.66,25.7,25.66,25.69,9100.0,17.7397,17.7673,17.7397,17.7604,9100.0
2010-09-03 15:40:00,25.69,25.72,25.68,25.71,13400.0,17.7604,17.7811,17.7535,17.7742,13400.0
2010-09-03 15:45:00,25.72,25.76,25.72,25.75,16000.0,17.7811,17.8088,17.7811,17.8019,16000.0
2010-09-03 15:50:00,25.76,25.77,25.75,25.76,14500.0,17.8088,17.8157,17.8019,17.8088,14500.0
2010-09-03 15:55:00,25.77,25.78,25.75,25.75,32500.0,17.8157,17.8226,17.8019,17.8019,32500.0
2010-09-07 09:30:00,25.74,25.78,25.69,25.7,4700.0,17.795,17.8226,17.7604,17.7673,4700.0
2010-09-07 09:35:00,25.79,25.79,25.71,25.72,700.0,17.8295,17.8295,17.7742,17.7811,700.0
2010-09-07 09:40:00,25.78,25.82,25.74,25.79,1400.0,17.8226,17.8503,17.795,17.8295,1400.0
2010-09-07 09:45:00,25.8,25.8,25.7,25.73,1900.0,17.8364,17.8364,17.7673,17.788,1900.0
2010-09-07 09:50:00,25.72,25.74,25.69,25.69,1900.0,17.7811,17.795,17.7604,17.7604,1900.0
2010-09-07 09:55:00,25.71,25.72,25.68,25.69,1000.0,17.7742,17.7811,17.7535,17.7604,1000.0
2010-09-07 10:00:00,25.67,25.72,25.67,25.72,3700.0,17.7466,17.7811,17.7466,17.7811,3700.0
2010-09-07 10:05:00,25.69,25.75,25.69,25.75,5600.0,17.7604,17.8019,17.7604,17.8019,5600.0
2010-09-07 10:10:00,25.74,25.75,25.66,25.69,15900.0,17.795,17.8019,17.7397,17.7604,15900.0
2010-09-07 10:15:00,25.68,25.72,25.68,25.71,1700.0,17.7535,17.7811,17.7535,17.7742,1700.0
2010-09-07 10:20:00,25.72,25.74,25.7,25.71,3600.0,17.7811,17.795,17.7673,17.7742,3600.0
2010-09-07 10:25:00,25.73,25.74,25.71,25.74,1000.0,17.788,17.795,17.7742,17.795,1000.0
2010-09-07 10:30:00,25.72,25.72,25.68,25.7,2200.0,17.7811,17.7811,17.7535,17.7673,2200.0
2010-09-07 10:35:00,25.7,25.71,25.68,25.69,3000.0,17.7673,17.7742,17.7535,17.7604,3000.0
2010-09-07 10:40:00,25.69,25.71,25.68,25.68,3900.0,17.7604,17.7742,17.7535,17.7535,3900.0
2010-09-07 10:45:00,25.68,25.7,25.68,25.68,4000.0,17.7535,17.7673,17.7535,17.7535,4000.0
2010-09-07 10:50:00,25.69,25.69,25.63,25.63,3400.0,17.7604,17.7604,17.7189,17.7189,3400.0
2010-09-07 10:55:00,25.65,25.7,25.64,25.7,1900.0,17.7327,17.7673,17.7258,17.7673,1900.0
2010-09-07 11:00:00,25.67,25.69,25.66,25.66,700.0,17.7466,17.7604,17.7397,17.7397,700.0
2010-09-07 11:05:00,25.67,25.68,25.64,25.66,6700.0,17.7466,17.7535,17.7258,17.7397,6700.0
2010-09-07 11:10:00,25.66,25.7,25.66,25.69,2900.0,17.7397,17.7673,17.7397,17.7604,2900.0
2010-09-07 11:15:00,25.7,25.7,25.7,25.7,800.0,17.7673,17.7673,17.7673,17.7673,800.0
2010-09-07 11:20:00,25.71,25.74,25.71,25.74,900.0,17.7742,17.795,17.7742,17.795,900.0
2010-09-07 11:25:00,25.75,25.77,25.74,25.74,3500.0,17.8019,17.8157,17.795,17.795,3500.0
2010-09-07 11:30:00,25.74,25.74,25.68,25.68,7600.0,17.795,17.795,17.7535,17.7535,7600.0
2010-09-07 11:35:00,25.67,25.68,25.66,25.68,1000.0,17.7466,17.7535,17.7397,17.7535,1000.0
2010-09-07 11:40:00,25.67,25.67,25.65,25.65,900.0,17.7466,17.7466,17.7327,17.7327,900.0
2010-09-07 11:45:00,25.65,25.65,25.64,25.64,800.0,17.7327,17.7327,17.7258,17.7258,800.0
2010-09-07 11:50:00,25.62,25.64,25.62,25.64,1100.0,17.712,17.7258,17.712,17.7258,1100.0
2010-09-07 11:55:00,25.65,25.67,25.65,25.67,1300.0,17.7327,17.7466,17.7327,17.7466,1300.0
2010-09-07 12:00:00,25.67,25.69,25.67,25.69,900.0,17.7466,17.7604,17.7466,17.7604,900.0
2010-09-07 12:05:00,25.69,25.71,25.68,25.69,2900.0,17.7604,17.7742,17.7535,17.7604,2900.0
2010-09-07 12:10:00,25.67,25.69,25.65,25.65,8300.0,17.7466,17.7604,17.7327,17.7327,8300.0
2010-09-07 12:15:00,25.65,25.66,25.65,25.66,200.0,17.7327,17.7397,17.7327,17.7397,200.0
2010-09-07 12:20:00,25.65,25.66,25.64,25.65,1100.0,17.7327,17.7397,17.7258,17.7327,1100.0
2010-09-07 12:25:00,25.64,25.64,25.63,25.63,1100.0,17.7258,17.7258,17.7189,17.7189,1100.0
2010-09-07 12:30:00,25.63,25.64,25.62,25.64,2100.0,17.7189,17.7258,17.712,17.7258,2100.0
2010-09-07 12:35:00,25.64,25.67,25.62,25.63,8200.0,17.7258,17.7466,17.712,17.7189,8200.0
2010-09-07 12:40:00,25.64,25.64,25.62,25.62,2100.0,17.7258,17.7258,17.712,17.712,2100.0
2010-09-07 12:45:00,25.62,25.64,25.6,25.64,2700.0,17.712,17.7258,17.6982,17.7258,2700.0
2010-09-07 12:50:00,25.63,25.64,25.63,25.63,1300.0,17.7189,17.7258,17.7189,17.7189,1300.0
2010-09-07 12:55:00,25.63,25.64,25.63,25.64,1200.0,17.7189,17.7258,17.7189,17.7258,1200.0
2010-09-07 13:00:00,25.64,25.65,25.63,25.63,700.0,17.7258,17.7327,17.7189,17.7189,700.0
2010-09-07 13:05:00,25.63,25.64,25.63,25.63,1700.0,17.7189,17.7258,17.7189,17.7189,1700.0
2010-09-07 13:10:00,25.63,25.63,25.63,25.63,700.0,17.7189,17.7189,17.7189,17.7189,700.0
2010-09-07 13:15:00,25.62,25.64,25.59,25.59,10000.0,17.712,17.7258,17.6913,17.6913,10000.0
2010-09-07 13:20:00,25.58,25.62,25.58,25.62,1700.0,17.6843,17.712,17.6843,17.712,1700.0
2010-09-07 13:25:00,25.63,25.66,25.62,25.65,2300.0,17.7189,17.7397,17.712,17.7327,2300.0
2010-09-07 13:30:00,25.64,25.65,25.64,25.65,1300.0,17.7258,17.7327,17.7258,17.7327,1300.0
2010-09-07 13:35:00,25.66,25.66,25.65,25.66,600.0,17.7397,17.7397,17.7327,17.7397,600.0
2010-09-07 13:40:00,25.65,25.67,25.65,25.67,1000.0,17.7327,17.7466,17.7327,17.7466,1000.0
2010-09-07 13:45:00,25.66,25.67,25.66,25.67,500.0,17.7397,17.7466,17.7397,17.7466,500.0
2010-09-07 13:50:00,25.67,25.7,25.67,25.69,2100.0,17.7466,17.7673,17.7466,17.7604,2100.0
2010-09-07 13:55:00,25.7,25.7,25.7,25.7,1500.0,17.7673,17.7673,17.7673,17.7673,1500.0
2010-09-07 14:00:00,25.69,25.7,25.66,25.66,1700.0,17.7604,17.7673,17.7397,17.7397,1700.0
2010-09-07 14:05:00,25.66,25.67,25.64,25.65,1700.0,17.7397,17.7466,17.7258,17.7327,1700.0
2010-09-07 14:10:00,25.66,25.66,25.65,25.65,400.0,17.7397,17.7397,17.7327,17.7327,400.0
2010-09-07 14:15:00,25.64,25.65,25.64,25.65,1200.0,17.7258,17.7327,17.7258,17.7327,1200.0
2010-09-07 14:20:00,25.65,25.65,25.63,25.63,3300.0,17.7327,17.7327,17.7189,17.7189,3300.0
2010-09-07 14:25:00,25.63,25.63,25.63,25.63,600.0,17.7189,17.7189,17.7189,17.7189,600.0
2010-09-07 14:30:00,25.63,25.63,25.61,25.61,2300.0,17.7189,17.7189,17.7051,17.7051,2300.0
2010-09-07 14:35:00,25.61,25.62,25.6,25.61,4500.0,17.7051,17.712,17.6982,17.7051,4500.0
2010-09-07 14:40:00,25.6,25.62,25.6,25.62,3300.0,17.6982,17.712,17.6982,17.712,3300.0
2010-09-07 14:45:00,25.62,25.63,25.62,25.62,1600.0,17.712,17.7189,17.712,17.712,1600.0
2010-09-07 14:50:00,25.62,25.63,25.62,25.63,1900.0,17.712,17.7189,17.712,17.7189,1900.0
2010-09-07 14:55:00,25.63,25.65,25.62,25.63,16800.0,17.7189,17.7327,17.712,17.7189,16800.0
2010-09-07 15:00:00,25.63,25.66,25.62,25.64,8900.0,17.7189,17.7397,17.712,17.7258,8900.0
2010-09-07 15:05:00,25.64,25.65,25.63,25.64,3400.0,17.7258,17.7327,17.7189,17.7258,3400.0
2010-09-07 15:10:00,25.64,25.65,25.64,25.64,1100.0,17.7258,17.7327,17.7258,17.7258,1100.0
2010-09-07 15:15:00,25.64,25.65,25.62,25.63,5000.0,17.7258,17.7327,17.712,17.7189,5000.0
2010-09-07 15:20:00,25.62,25.62,25.6,25.6,4500.0,17.712,17.712,17.6982,17.6982,4500.0
2010-09-07 15:25:00,25.6,25.61,25.6,25.6,2900.0,17.6982,17.7051,17.6982,17.6982,2900.0
2010-09-07 15:30:00,25.61,25.61,25.59,25.6,6200.0,17.7051,17.7051,17.6913,17.6982,6200.0
2010-09-07 15:35:00,25.59,25.62,25.59,25.61,7900.0,17.6913,17.712,17.6913,17.7051,7900.0
2010-09-07 15:40:00,25.61,25.62,25.59,25.59,5900.0,17.7051,17.712,17.6913,17.6913,5900.0
2010-09-07 15:45:00,25.58,25.59,25.54,25.54,9800.0,17.6843,17.6913,17.6567,17.6567,9800.0
2010-09-07 15:50:00,25.54,25.55,25.52,25.53,15500.0,17.6567,17.6636,17.6429,17.6498,15500.0
2010-09-07 15:55:00,25.53,25.54,25.51,25.53,36300.0,17.6498,17.6567,17.636,17.6498,36300.0
2010-09-08 09:30:00,25.63,25.66,25.61,25.65,2500.0,17.7189,17.7397,17.7051,17.7327,2500.0
2010-09-08 09:35:00,25.65,25.65,25.53,25.55,4200.0,17.7327,17.7327,17.6498,17.6636,4200.0
2010-09-08 09:40:00,25.57,25.64,25.57,25.64,1800.0,17.6774,17.7258,17.6774,17.7258,1800.0
2010-09-08 09:45:00,25.64,25.66,25.64,25.66,1400.0,17.7258,17.7397,17.7258,17.7397,1400.0
2010-09-08 09:50:00,25.65,25.65,25.56,25.6,7800.0,17.7327,17.7327,17.6705,17.6982,7800.0
2010-09-08 09:55:00,25.63,25.65,25.58,25.64,9700.0,17.7189,17.7327,17.6843,17.7258,9700.0
2010-09-08 10:00:00,25.63,25.65,25.6,25.6,3000.0,17.7189,17.7327,17.6982,17.6982,3000.0
2010-09-08 10:05:00,25.62,25.62,25.58,25.59,2300.0,17.712,17.712,17.6843,17.6913,2300.0
2010-09-08 10:10:00,25.6,25.62,25.6,25.62,2300.0,17.6982,17.712,17.6982,17.712,2300.0
2010-09-08 10:15:00,25.63,25.64,25.6,25.6,2500.0,17.7189,17.7258,17.6982,17.6982,2500.0
2010-09-08 10:20:00,25.6,25.65,25.6,25.64,2100.0,17.6982,17.7327,17.6982,17.7258,2100.0
2010-09-08 10:25:00,25.65,25.66,25.62,25.66,4800.0,17.7327,17.7397,17.712,17.7397,4800.0
2010-09-08 10:30:00,25.65,25.67,25.64,25.67,800.0,17.7327,17.7466,17.7258,17.7466,800.0
2010-09-08 10:35:00,25.67,25.69,25.67,25.68,1000.0,17.7466,17.7604,17.7466,17.7535,1000.0
2010-09-08 10:40:00,25.67,25.69,25.67,25.69,1300.0,17.7466,17.7604,17.7466,17.7604,1300.0
2010-09-08 10:45:00,25.7,25.7,25.7,25.7,400.0,17.7673,17.7673,17.7673,17.7673,400.0
2010-09-08 10:50:00,25.7,25.7,25.69,25.69,1000.0,17.7673,17.7673,17.7604,17.7604,1000.0
2010-09-08 10:55:00,25.68,25.68,25.66,25.66,3800.0,17.7535,17.7535,17.7397,17.7397,3800.0
2010-09-08 11:00:00,25.65,25.67,25.65,25.67,1200.0,17.7327,17.7466,17.7327,17.7466,1200.0
2010-09-08 11:05:00,25.68,25.7,25.68,25.7,1700.0,17.7535,17.7673,17.7535,17.7673,1700.0
2010-09-08 11:10:00,25.69,25.69,25.68,25.68,1300.0,17.7604,17.7604,17.7535,17.7535,1300.0
2010-09-08 11:15:00,25.67,25.67,25.67,25.67,600.0,17.7466,17.7466,17.7466,17.7466,600.0
2010-09-08 11:20:00,25.66,25.66,25.65,25.66,3000.0,17.7397,17.7397,17.7327,17.7397,3000.0
2010-09-08 11:25:00,25.66,25.67,25.65,25.65,2000.0,17.7397,17.7466,17.7327,17.7327,2000.0
2010-09-08 11:30:00,25.66,25.67,25.65,25.67,1400.0,17.7397,17.7466,17.7327,17.7466,1400.0
2010-09-08 11:35:00,25.65,25.67,25.65,25.66,600.0,17.7327,17.7466,17.7327,17.7397,600.0
2010-09-08 11:40:00,25.65,25.66,25.65,25.66,400.0,17.7327,17.7397,17.7327,17.7397,400.0
2010-09-08 11:45:00,25.66,25.66,25.65,25.65,1700.0,17.7397,17.7397,17.7327,17.7327,1700.0
2010-09-08 11:50:00,25.66,25.66,25.65,25.66,900.0,17.7397,17.7397,17.7327,17.7397,900.0
2010-09-08 11:55:00,25.66,25.66,25.66,25.66,2700.0,17.7397,17.7397,17.7397,17.7397,2700.0
2010-09-08 12:00:00,25.65,25.66,25.62,25.63,3500.0,17.7327,17.7397,17.712,17.7189,3500.0
2010-09-08 12:05:00,25.63,25.63,25.6,25.6,1800.0,17.7189,17.7189,17.6982,17.6982,1800.0
2010-09-08 12:10:00,25.6,25.61,25.59,25.59,1200.0,17.6982,17.7051,17.6913,17.6913,1200.0
2010-09-08 12:15:00,25.59,25.59,25.59,25.59,100.0,17.6913,17.6913,17.6913,17.6913,100.0
2010-09-08 12:20:00,25.6,25.6,25.59,25.59,900.0,17.6982,17.6982,17.6913,17.6913,900.0
2010-09-08 12:25:00,25.59,25.59,25.52,25.53,6700.0,17.6913,17.6913,17.6429,17.6498,6700.0
2010-09-08 12:30:00,25.54,25.55,25.53,25.54,3100.0,17.6567,17.6636,17.6498,17.6567,3100.0
2010-09-08 12:35:00,25.54,25.55,25.53,25.53,2400.0,17.6567,17.6636,17.6498,17.6498,2400.0
2010-09-08 12:40:00,25.54,25.54,25.53,25.53,1200.0,17.6567,17.6567,17.6498,17.6498,1200.0
2010-09-08 12:45:00,25.54,25.54,25.53,25.54,800.0,17.6567,17.6567,17.6498,17.6567,800.0
2010-09-08 12:50:00,25.54,25.55,25.52,25.53,2200.0,17.6567,17.6636,17.6429,17.6498,2200.0
2010-09-08 12:55:00,25.53,25.54,25.52,25.53,1400.0,17.6498,17.6567,17.6429,17.6498,1400.0
2010-09-08 13:00:00,25.54,25.56,25.53,25.54,9200.0,17.6567,17.6705,17.6498,17.6567,9200.0
2010-09-08 13:05:00,25.54,25.54,25.53,25.53,600.0,17.6567,17.6567,17.6498,17.6498,600.0
2010-09-08 13:10:00,25.54,25.54,25.53,25.54,800.0,17.6567,17.6567,17.6498,17.6567,800.0
2010-09-08 13:15:00,25.53,25.53,25.51,25.51,2100.0,17.6498,17.6498,17.636,17.636,2100.0
2010-09-08 13:20:00,25.51,25.52,25.51,25.51,2600.0,17.636,17.6429,17.636,17.636,2600.0
2010-09-08 13:25:00,25.52,25.52,25.51,25.51,1200.0,17.6429,17.6429,17.636,17.636,1200.0
2010-09-08 13:30:00,25.52,25.52,25.51,25.51,2800.0,17.6429,17.6429,17.636,17.636,2800.0
2010-09-08 13:35:00,25.52,25.52,25.51,25.51,1200.0,17.6429,17.6429,17.636,17.636,1200.0
2010-09-08 13:40:00,25.52,25.52,25.44,25.44,6800.0,17.6429,17.6429,17.5876,17.5876,6800.0
2010-09-08 13:45:00,25.45,25.46,25.42,25.42,7500.0,17.5945,17.6014,17.5737,17.5737,7500.0
2010-09-08 13:50:00,25.42,25.43,25.41,25.42,4200.0,17.5737,17.5806,17.5668,17.5737,4200.0
2010-09-08 13:55:00,25.42,25.44,25.41,25.42,7200.0,17.5737,17.5876,17.5668,17.5737,7200.0
2010-09-08 14:00:00,25.42,25.42,25.38,25.4,9400.0,17.5737,17.5737,17.5461,17.5599,9400.0
2010-09-08 14:05:00,25.39,25.44,25.39,25.43,5100.0,17.553,17.5876,17.553,17.5806,5100.0
2010-09-08 14:10:00,25.41,25.43,25.4,25.42,3800.0,17.5668,17.5806,17.5599,17.5737,3800.0
2010-09-08 14:15:00,25.42,25.44,25.42,25.43,3700.0,17.5737,17.5876,17.5737,17.5806,3700.0
2010-09-08 14:20:00,25.43,25.44,25.42,25.44,2600.0,17.5806,17.5876,17.5737,17.5876,2600.0
2010-09-08 14:25:00,25.45,25.45,25.42,25.42,3400.0,17.5945,17.5945,17.5737,17.5737,3400.0
2010-09-08 14:30:00,25.43,25.45,25.42,25.45,3700.0,17.5806,17.5945,17.5737,17.5945,3700.0
2010-09-08 14:35:00,25.44,25.45,25.42,25.42,8800.0,17.5876,17.5945,17.5737,17.5737,8800.0
2010-09-08 14:40:00,25.43,25.44,25.42,25.43,5400.0,17.5806,17.5876,17.5737,17.5806,5400.0
2010-09-08 14:45:00,25.44,25.44,25.4,25.41,11600.0,17.5876,17.5876,17.5599,17.5668,11600.0
2010-09-08 14:50:00,25.4,25.41,25.39,25.41,2400.0,17.5599,17.5668,17.553,17.5668,2400.0
2010-09-08 14:55:00,25.41,25.42,25.4,25.4,2000.0,17.5668,17.5737,17.5599,17.5599,2000.0
2010-09-08 15:00:00,25.41,25.42,25.39,25.4,7000.0,17.5668,17.5737,17.553,17.5599,7000.0
2010-09-08 15:05:00,25.39,25.41,25.39,25.4,36500.0,17.553,17.5668,17.553,17.5599,36500.0
2010-09-08 15:10:00,25.4,25.4,25.38,25.39,12900.0,17.5599,17.5599,17.5461,17.553,12900.0
2010-09-08 15:15:00,25.4,25.4,25.39,25.39,3400.0,17.5599,17.5599,17.553,17.553,3400.0
2010-09-08 15:20:00,25.4,25.4,25.37,25.37,7300.0,17.5599,17.5599,17.5392,17.5392,7300.0
2010-09-08 15:25:00,25.37,25.38,25.35,25.35,7000.0,17.5392,17.5461,17.5253,17.5253,7000.0
2010-09-08 15:30:00,25.36,25.37,25.35,25.36,3900.0,17.5323,17.5392,17.5253,17.5323,3900.0
2010-09-08 15:35:00,25.37,25.39,25.36,25.38,8000.0,17.5392,17.553,17.5323,17.5461,8000.0
2010-09-08 15:40:00,25.38,25.39,25.36,25.39,28100.0,17.5461,17.553,17.5323,17.553,28100.0
2010-09-08 15:45:00,25.39,25.44,25.39,25.43,78000.0,17.553,17.5876,17.553,17.5806,78000.0
2010-09-08 15:50:00,25.43,25.43,25.38,25.38,24300.0,17.5806,17.5806,17.5461,17.5461,24300.0
2010-09-08 15:55:00,25.38,25.39,25.31,25.36,73500.0,17.5461,17.553,17.4977,17.5323,73500.0
2010-09-09 09:30:00,25.7,25.7,25.51,25.54,4200.0,17.7673,17.7673,17.636,17.6567,4200.0
2010-09-09 09:35:00,25.57,25.57,25.46,25.46,1600.0,17.6774,17.6774,17.6014,17.6014,1600.0
2010-09-09 09:40:00,25.48,25.57,25.48,25.55,2500.0,17.6152,17.6774,17.6152,17.6636,2500.0
2010-09-09 09:45:00,25.55,25.55,25.48,25.5,2000.0,17.6636,17.6636,17.6152,17.629,2000.0
2010-09-09 09:50:00,25.48,25.52,25.48,25.5,2100.0,17.6152,17.6429,17.6152,17.629,2100.0
2010-09-09 09:55:00,25.52,25.55,25.5,25.5,7000.0,17.6429,17.6636,17.629,17.629,7000.0
2010-09-09 10:00:00,25.53,25.53,25.49,25.5,15200.0,17.6498,17.6498,17.6221,17.629,15200.0
2010-09-09 10:05:00,25.5,25.5,25.47,25.47,4500.0,17.629,17.629,17.6083,17.6083,4500.0
2010-09-09 10:10:00,25.47,25.49,25.47,25.47,2600.0,17.6083,17.6221,17.6083,17.6083,2600.0
2010-09-09 10:15:00,25.47,25.5,25.47,25.5,2200.0,17.6083,17.629,17.6083,17.629,2200.0
2010-09-09 10:20:00,25.5,25.53,25.49,25.51,2600.0,17.629,17.6498,17.6221,17.636,2600.0
2010-09-09 10:25:00,25.52,25.54,25.51,25.54,2800.0,17.6429,17.6567,17.636,17.6567,2800.0
2010-09-09 10:30:00,25.54,25.55,25.53,25.53,3200.0,17.6567,17.6636,17.6498,17.6498,3200.0
2010-09-09 10:35:00,25.53,25.61,25.52,25.6,9500.0,17.6498,17.7051,17.6429,17.6982,9500.0
2010-09-09 10:40:00,25.61,25.61,25.59,25.59,1700.0,17.7051,17.7051,17.6913,17.6913,1700.0
2010-09-09 10:45:00,25.59,25.63,25.59,25.63,1500.0,17.6913,17.7189,17.6913,17.7189,1500.0
2010-09-09 10:50:00,25.63,25.68,25.63,25.67,5600.0,17.7189,17.7535,17.7189,17.7466,5600.0
2010-09-09 10:55:00,25.67,25.68,25.65,25.65,3100.0,17.7466,17.7535,17.7327,17.7327,3100.0
2010-09-09 11:00:00,25.65,25.67,25.65,25.67,1200.0,17.7327,17.7466,17.7327,17.7466,1200.0
2010-09-09 11:05:00,25.67,25.68,25.65,25.68,1200.0,17.7466,17.7535,17.7327,17.7535,1200.0
2010-09-09 11:10:00,25.68,25.72,25.68,25.69,2600.0,17.7535,17.7811,17.7535,17.7604,2600.0
2010-09-09 11:15:00,25.69,25.7,25.69,25.69,1900.0,17.7604,17.7673,17.7604,17.7604,1900.0
2010-09-09 11:20:00,25.67,25.69,25.67,25.69,500.0,17.7466,17.7604,17.7466,17.7604,500.0
2010-09-09 11:25:00,25.69,25.7,25.69,25.7,700.0,17.7604,17.7673,17.7604,17.7673,700.0
2010-09-09 11:30:00,25.69,25.72,25.69,25.71,3700.0,17.7604,17.7811,17.7604,17.7742,3700.0
2010-09-09 11:35:00,25.73,25.73,25.71,25.72,400.0,17.788,17.788,17.7742,17.7811,400.0
2010-09-09 11:40:00,25.72,25.73,25.72,25.73,1100.0,17.7811,17.788,17.7811,17.788,1100.0
2010-09-09 11:45:00,25.73,25.73,25.7,25.72,2600.0,17.788,17.788,17.7673,17.7811,2600.0
2010-09-09 11:50:00,25.71,25.72,25.7,25.7,2100.0,17.7742,17.7811,17.7673,17.7673,2100.0
2010-09-09 11:55:00,25.7,25.71,25.7,25.71,400.0,17.7673,17.7742,17.7673,17.7742,400.0
2010-09-09 12:00:00,25.72,25.73,25.72,25.72,700.0,17.7811,17.788,17.7811,17.7811,700.0
2010-09-09 12:05:00,25.72,25.73,25.72,25.73,500.0,17.7811,17.788,17.7811,17.788,500.0
2010-09-09 12:10:00,25.73,25.73,25.73,25.73,600.0,17.788,17.788,17.788,17.788,600.0
2010-09-09 12:15:00,25.72,25.75,25.7,25.73,22700.0,17.7811,17.8019,17.7673,17.788,22700.0
2010-09-09 12:20:00,25.73,25.74,25.72,25.72,800.0,17.788,17.795,17.7811,17.7811,800.0
2010-09-09 12:25:00,25.73,25.74,25.72,25.74,1300.0,17.788,17.795,17.7811,17.795,1300.0
2010-09-09 12:30:00,25.74,25.74,25.72,25.73,3500.0,17.795,17.795,17.7811,17.788,3500.0
2010-09-09 12:35:00,25.74,25.74,25.74,25.74,600.0,17.795,17.795,17.795,17.795,600.0
2010-09-09 12:40:00,25.74,25.74,25.74,25.74,300.0,17.795,17.795,17.795,17.795,300.0
2010-09-09 12:45:00,25.73,25.73,25.7,25.71,3200.0,17.788,17.788,17.7673,17.7742,3200.0
2010-09-09 12:50:00,25.71,25.71,25.7,25.7,800.0,17.7742,17.7742,17.7673,17.7673,800.0
2010-09-09 12:55:00,25.71,25.71,25.66,25.66,2800.0,17.7742,17.7742,17.7397,17.7397,2800.0
2010-09-09 13:00:00,25.65,25.66,25.63,25.66,2300.0,17.7327,17.7397,17.7189,17.7397,2300.0
2010-09-09 13:05:00,25.65,25.69,25.65,25.68,6800.0,17.7327,17.7604,17.7327,17.7535,6800.0
2010-09-09 13:10:00,25.67,25.69,25.65,25.66,4400.0,17.7466,17.7604,17.7327,17.7397,4400.0
2010-09-09 13:15:00,25.65,25.67,25.65,25.67,900.0,17.7327,17.7466,17.7327,17.7466,900.0
2010-09-09 13:20:00,25.66,25.67,25.65,25.67,700.0,17.7397,17.7466,17.7327,17.7466,700.0
2010-09-09 13:25:00,25.67,25.67,25.61,25.62,2900.0,17.7466,17.7466,17.7051,17.712,2900.0
2010-09-09 13:30:00,25.63,25.63,25.62,25.63,2500.0,17.7189,17.7189,17.712,17.7189,2500.0
2010-09-09 13:35:00,25.64,25.64,25.61,25.64,1100.0,17.7258,17.7258,17.7051,17.7258,1100.0
2010-09-09 13:40:00,25.64,25.64,25.62,25.64,800.0,17.7258,17.7258,17.712,17.7258,800.0
2010-09-09 13:45:00,25.64,25.65,25.62,25.63,2300.0,17.7258,17.7327,17.712,17.7189,2300.0
2010-09-09 13:50:00,25.63,25.63,25.61,25.61,600.0,17.7189,17.7189,17.7051,17.7051,600.0
2010-09-09 13:55:00,25.61,25.61,25.57,25.59,2400.0,17.7051,17.7051,17.6774,17.6913,2400.0
2010-09-09 14:00:00,25.59,25.61,25.58,25.6,2900.0,17.6913,17.7051,17.6843,17.6982,2900.0
2010-09-09 14:05:00,25.6,25.6,25.58,25.58,1300.0,17.6982,17.6982,17.6843,17.6843,1300.0
2010-09-09 14:10:00,25.58,25.58,25.55,25.57,3200.0,17.6843,17.6843,17.6636,17.6774,3200.0
2010-09-09 14:15:00,25.57,25.6,25.56,25.6,800.0,17.6774,17.6982,17.6705,17.6982,800.0
2010-09-09 14:20:00,25.6,25.6,25.59,25.6,800.0,17.6982,17.6982,17.6913,17.6982,800.0
2010-09-09 14:25:00,25.59,25.59,25.57,25.59,1600.0,17.6913,17.6913,17.6774,17.6913,1600.0
2010-09-09 14:30:00,25.58,25.6,25.58,25.6,1400.0,17.6843,17.6982,17.6843,17.6982,1400.0
2010-09-09 14:35:00,25.61,25.63,25.61,25.62,2500.0,17.7051,17.7189,17.7051,17.712,2500.0
2010-09-09 14:40:00,25.61,25.61,25.59,25.59,1400.0,17.7051,17.7051,17.6913,17.6913,1400.0
2010-09-09 14:45:00,25.6,25.63,25.6,25.62,900.0,17.6982,17.7189,17.6982,17.712,900.0
2010-09-09 14:50:00,25.63,25.63,25.61,25.62,800.0,17.7189,17.7189,17.7051,17.712,800.0
2010-09-09 14:55:00,25.61,25.63,25.61,25.63,800.0,17.7051,17.7189,17.7051,17.7189,800.0
2010-09-09 15:00:00,25.63,25.63,25.62,25.63,1000.0,17.7189,17.7189,17.712,17.7189,1000.0
2010-09-09 15:05:00,25.63,25.63,25.62,25.62,600.0,17.7189,17.7189,17.712,17.712,600.0
2010-09-09 15:10:00,25.61,25.62,25.6,25.6,2000.0,17.7051,17.712,17.6982,17.6982,2000.0
2010-09-09 15:15:00,25.61,25.63,25.61,25.61,3200.0,17.7051,17.7189,17.7051,17.7051,3200.0
2010-09-09 15:20:00,25.61,25.65,25.61,25.64,4300.0,17.7051,17.7327,17.7051,17.7258,4300.0
2010-09-09 15:25:00,25.65,25.66,25.64,25.66,1300.0,17.7327,17.7397,17.7258,17.7397,1300.0
2010-09-09 15:30:00,25.65,25.65,25.63,25.64,2500.0,17.7327,17.7327,17.7189,17.7258,2500.0
2010-09-09 15:35:00,25.64,25.67,25.64,25.66,1600.0,17.7258,17.7466,17.7258,17.7397,1600.0
2010-09-09 15:40:00,25.66,25.67,25.64,25.64,3200.0,17.7397,17.7466,17.7258,17.7258,3200.0
2010-09-09 15:45:00,25.64,25.64,25.62,25.63,12600.0,17.7258,17.7258,17.712,17.7189,12600.0
2010-09-09 15:50:00,25.64,25.65,25.62,25.62,8100.0,17.7258,17.7327,17.712,17.712,8100.0
2010-09-09 15:55:00,25.62,25.68,25.62,25.67,19400.0,17.712,17.7535,17.712,17.7466,19400.0
2010-09-10 09:30:00,25.73,25.77,25.69,25.69,1000.0,17.788,17.8157,17.7604,17.7604,1000.0
2010-09-10 09:35:00,25.73,25.75,25.68,25.68,1400.0,17.788,17.8019,17.7535,17.7535,1400.0
2010-09-10 09:40:00,25.65,25.69,25.63,25.63,2400.0,17.7327,17.7604,17.7189,17.7189,2400.0
2010-09-10 09:45:00,25.62,25.63,25.58,25.59,1800.0,17.712,17.7189,17.6843,17.6913,1800.0
2010-09-10 09:50:00,25.59,25.63,25.54,25.56,11500.0,17.6913,17.7189,17.6567,17.6705,11500.0
2010-09-10 09:55:00,25.56,25.6,25.51,25.51,17200.0,17.6705,17.6982,17.636,17.636,17200.0
2010-09-10 10:00:00,25.51,25.56,25.51,25.56,13700.0,17.636,17.6705,17.636,17.6705,13700.0
2010-09-10 10:05:00,25.56,25.6,25.54,25.6,5900.0,17.6705,17.6982,17.6567,17.6982,5900.0
2010-09-10 10:10:00,25.6,25.68,25.6,25.67,5900.0,17.6982,17.7535,17.6982,17.7466,5900.0
2010-09-10 10:15:00,25.66,25.66,25.64,25.66,1900.0,17.7397,17.7397,17.7258,17.7397,1900.0
2010-09-10 10:20:00,25.66,25.69,25.65,25.69,1500.0,17.7397,17.7604,17.7327,17.7604,1500.0
2010-09-10 10:25:00,25.67,25.69,25.66,25.69,2900.0,17.7466,17.7604,17.7397,17.7604,2900.0
2010-09-10 10:30:00,25.68,25.71,25.68,25.69,800.0,17.7535,17.7742,17.7535,17.7604,800.0
2010-09-10 10:35:00,25.67,25.67,25.65,25.65,1200.0,17.7466,17.7466,17.7327,17.7327,1200.0
2010-09-10 10:40:00,25.66,25.67,25.66,25.66,700.0,17.7397,17.7466,17.7397,17.7397,700.0
2010-09-10 10:45:00,25.65,25.67,25.65,25.66,1100.0,17.7327,17.7466,17.7327,17.7397,1100.0
2010-09-10 10:50:00,25.66,25.66,25.65,25.65,1800.0,17.7397,17.7397,17.7327,17.7327,1800.0
2010-09-10 10:55:00,25.64,25.64,25.64,25.64,200.0,17.7258,17.7258,17.7258,17.7258,200.0
2010-09-10 11:00:00,25.64,25.65,25.64,25.64,2400.0,17.7258,17.7327,17.7258,17.7258,2400.0
2010-09-10 11:05:00,25.65,25.66,25.64,25.64,5400.0,17.7327,17.7397,17.7258,17.7258,5400.0
2010-09-10 11:10:00,25.64,25.64,25.61,25.62,8100.0,17.7258,17.7258,17.7051,17.712,8100.0
2010-09-10 11:15:00,25.62,25.63,25.61,25.61,2000.0,17.712,17.7189,17.7051,17.7051,2000.0
2010-09-10 11:20:00,25.61,25.62,25.61,25.61,2000.0,17.7051,17.712,17.7051,17.7051,2000.0
2010-09-10 11:25:00,25.61,25.62,25.61,25.62,400.0,17.7051,17.712,17.7051,17.712,400.0
2010-09-10 11:30:00,25.62,25.64,25.62,25.64,5900.0,17.712,17.7258,17.712,17.7258,5900.0
2010-09-10 11:35:00,25.63,25.64,25.58,25.58,7800.0,17.7189,17.7258,17.6843,17.6843,7800.0
2010-09-10 11:40:00,25.58,25.58,25.57,25.58,1000.0,17.6843,17.6843,17.6774,17.6843,1000.0
2010-09-10 11:45:00,25.58,25.58,25.57,25.57,600.0,17.6843,17.6843,17.6774,17.6774,600.0
2010-09-10 11:50:00,25.58,25.59,25.56,25.56,4300.0,17.6843,17.6913,17.6705,17.6705,4300.0
2010-09-10 11:55:00,25.55,25.55,25.51,25.54,4400.0,17.6636,17.6636,17.636,17.6567,4400.0
2010-09-10 12:00:00,25.54,25.54,25.48,25.48,2100.0,17.6567,17.6567,17.6152,17.6152,2100.0
2010-09-10 12:05:00,25.48,25.48,25.46,25.46,2300.0,17.6152,17.6152,17.6014,17.6014,2300.0
2010-09-10 12:10:00,25.46,25.46,25.44,25.45,2600.0,17.6014,17.6014,17.5876,17.5945,2600.0
2010-09-10 12:15:00,25.44,25.45,25.43,25.44,2800.0,17.5876,17.5945,17.5806,17.5876,2800.0
2010-09-10 12:20:00,25.45,25.45,25.44,25.45,3100.0,17.5945,17.5945,17.5876,17.5945,3100.0
2010-09-10 12:25:00,25.45,25.45,25.43,25.43,2100.0,17.5945,17.5945,17.5806,17.5806,2100.0
2010-09-10 12:30:00,25.43,25.44,25.42,25.44,2200.0,17.5806,17.5876,17.5737,17.5876,2200.0
2010-09-10 12:35:00,25.43,25.44,25.43,25.44,1500.0,17.5806,17.5876,17.5806,17.5876,1500.0
2010-09-10 12:40:00,25.44,25.44,25.43,25.43,1500.0,17.5876,17.5876,17.5806,17.5806,1500.0
2010-09-10 12:45:00,25.44,25.44,25.43,25.43,2200.0,17.5876,17.5876,17.5806,17.5806,2200.0
2010-09-10 12:50:00,25.44,25.45,25.43,25.45,3600.0,17.5876,17.5945,17.5806,17.5945,3600.0
2010-09-10 12:55:00,25.45,25.46,25.44,25.44,4100.0,17.5945,17.6014,17.5876,17.5876,4100.0
2010-09-10 13:00:00,25.44,25.44,25.42,25.42,3300.0,17.5876,17.5876,17.5737,17.5737,3300.0
2010-09-10 13:05:00,25.44,25.44,25.42,25.43,1300.0,17.5876,17.5876,17.5737,17.5806,1300.0
2010-09-10 13:10:00,25.43,25.43,25.42,25.43,1700.0,17.5806,17.5806,17.5737,17.5806,1700.0
2010-09-10 13:15:00,25.42,25.43,25.42,25.43,900.0,17.5737,17.5806,17.5737,17.5806,900.0
2010-09-10 13:20:00,25.42,25.43,25.42,25.43,900.0,17.5737,17.5806,17.5737,17.5806,900.0
2010-09-10 13:25:00,25.43,25.43,25.42,25.42,2100.0,17.5806,17.5806,17.5737,17.5737,2100.0
2010-09-10 13:30:00,25.43,25.44,25.42,25.44,2600.0,17.5806,17.5876,17.5737,17.5876,2600.0
2010-09-10 13:35:00,25.44,25.45,25.43,25.45,1000.0,17.5876,17.5945,17.5806,17.5945,1000.0
2010-09-10 13:40:00,25.44,25.45,25.44,25.44,2700.0,17.5876,17.5945,17.5876,17.5876,2700.0
2010-09-10 13:45:00,25.45,25.45,25.44,25.44,1300.0,17.5945,17.5945,17.5876,17.5876,1300.0
2010-09-10 13:50:00,25.45,25.45,25.44,25.44,1700.0,17.5945,17.5945,17.5876,17.5876,1700.0
2010-09-10 13:55:00,25.45,25.45,25.44,25.44,1200.0,17.5945,17.5945,17.5876,17.5876,1200.0
2010-09-10 14:00:00,25.44,25.49,25.44,25.49,3800.0,17.5876,17.6221,17.5876,17.6221,3800.0
2010-09-10 14:05:00,25.48,25.53,25.48,25.51,5000.0,17.6152,17.6498,17.6152,17.636,5000.0
2010-09-10 14:10:00,25.51,25.55,25.5,25.54,4800.0,17.636,17.6636,17.629,17.6567,4800.0
2010-09-10 14:15:00,25.55,25.55,25.52,25.53,2500.0,17.6636,17.6636,17.6429,17.6498,2500.0
2010-09-10 14:20:00,25.53,25.55,25.52,25.55,5500.0,17.6498,17.6636,17.6429,17.6636,5500.0
2010-09-10 14:25:00,25.55,25.56,25.55,25.56,4200.0,17.6636,17.6705,17.6636,17.6705,4200.0
2010-09-10 14:30:00,25.57,25.57,25.56,25.57,1200.0,17.6774,17.6774,17.6705,17.6774,1200.0
2010-09-10 14:35:00,25.56,25.57,25.56,25.57,1500.0,17.6705,17.6774,17.6705,17.6774,1500.0
2010-09-10 14:40:00,25.56,25.59,25.56,25.59,2100.0,17.6705,17.6913,17.6705,17.6913,2100.0
2010-09-10 14:45:00,25.59,25.6,25.59,25.59,4800.0,17.6913,17.6982,17.6913,17.6913,4800.0
2010-09-10 14:50:00,25.59,25.59,25.57,25.59,3300.0,17.6913,17.6913,17.6774,17.6913,3300.0
2010-09-10 14:55:00,25.59,25.59,25.58,25.59,400.0,17.6913,17.6913,17.6843,17.6913,400.0
2010-09-10 15:00:00,25.58,25.59,25.58,25.59,1600.0,17.6843,17.6913,17.6843,17.6913,1600.0
2010-09-10 15:05:00,25.59,25.59,25.57,25.57,1300.0,17.6913,17.6913,17.6774,17.6774,1300.0
2010-09-10 15:10:00,25.57,25.58,25.57,25.58,700.0,17.6774,17.6843,17.6774,17.6843,700.0
2010-09-10 15:15:00,25.58,25.61,25.58,25.61,4500.0,17.6843,17.7051,17.6843,17.7051,4500.0
2010-09-10 15:20:00,25.6,25.61,25.6,25.61,1700.0,17.6982,17.7051,17.6982,17.7051,1700.0
2010-09-10 15:25:00,25.61,25.64,25.61,25.62,3800.0,17.7051,17.7258,17.7051,17.712,3800.0
2010-09-10 15:30:00,25.62,25.67,25.62,25.67,5500.0,17.712,17.7466,17.712,17.7466,5500.0
2010-09-10 15:35:00,25.67,25.67,25.66,25.66,4700.0,17.7466,17.7466,17.7397,17.7397,4700.0
2010-09-10 15:40:00,25.66,25.67,25.64,25.65,9100.0,17.7397,17.7466,17.7258,17.7327,9100.0
2010-09-10 15:45:00,25.64,25.67,25.64,25.65,7100.0,17.7258,17.7466,17.7258,17.7327,7100.0
2010-09-10 15:50:00,25.64,25.64,25.6,25.6,9300.0,17.7258,17.7258,17.6982,17.6982,9300.0
2010-09-10 15:55:00,25.6,25.63,25.6,25.63,16400.0,17.6982,17.7189,17.6982,17.7189,16400.0
2010-09-13 09:30:00,25.8,25.8,25.76,25.77,1900.0,17.8364,17.8364,17.8088,17.8157,1900.0
2010-09-13 09:35:00,25.74,25.78,25.73,25.77,1600.0,17.795,17.8226,17.788,17.8157,1600.0
2010-09-13 09:40:00,25.83,25.83,25.77,25.78,1300.0,17.8572,17.8572,17.8157,17.8226,1300.0
2010-09-13 09:45:00,25.79,25.79,25.73,25.75,700.0,17.8295,17.8295,17.788,17.8019,700.0
2010-09-13 09:50:00,25.73,25.76,25.72,25.76,1700.0,17.788,17.8088,17.7811,17.8088,1700.0
2010-09-13 09:55:00,25.76,25.83,25.76,25.81,4100.0,17.8088,17.8572,17.8088,17.8434,4100.0
2010-09-13 10:00:00,25.83,25.84,25.81,25.81,7300.0,17.8572,17.8641,17.8434,17.8434,7300.0
2010-09-13 10:05:00,25.8,25.83,25.8,25.81,6100.0,17.8364,17.8572,17.8364,17.8434,6100.0
2010-09-13 10:10:00,25.81,25.81,25.73,25.74,32300.0,17.8434,17.8434,17.788,17.795,32300.0
2010-09-13 10:15:00,25.74,25.76,25.74,25.76,1100.0,17.795,17.8088,17.795,17.8088,1100.0
2010-09-13 10:20:00,25.76,25.77,25.76,25.76,1400.0,17.8088,17.8157,17.8088,17.8088,1400.0
2010-09-13 10:25:00,25.77,25.77,25.75,25.75,800.0,17.8157,17.8157,17.8019,17.8019,800.0
2010-09-13 10:30:00,25.76,25.77,25.73,25.73,2600.0,17.8088,17.8157,17.788,17.788,2600.0
2010-09-13 10:35:00,25.75,25.77,25.73,25.75,3000.0,17.8019,17.8157,17.788,17.8019,3000.0
2010-09-13 10:40:00,25.75,25.77,25.73,25.74,8500.0,17.8019,17.8157,17.788,17.795,8500.0
2010-09-13 10:45:00,25.74,25.76,25.73,25.76,3600.0,17.795,17.8088,17.788,17.8088,3600.0
2010-09-13 10:50:00,25.76,25.76,25.72,25.75,6600.0,17.8088,17.8088,17.7811,17.8019,6600.0
2010-09-13 10:55:00,25.77,25.79,25.76,25.79,5400.0,17.8157,17.8295,17.8088,17.8295,5400.0
2010-09-13 11:00:00,25.79,25.8,25.78,25.8,5100.0,17.8295,17.8364,17.8226,17.8364,5100.0
2010-09-13 11:05:00,25.79,25.82,25.79,25.82,3800.0,17.8295,17.8503,17.8295,17.8503,3800.0
2010-09-13 11:10:00,25.82,25.85,25.81,25.84,2100.0,17.8503,17.871,17.8434,17.8641,2100.0
2010-09-13 11:15:00,25.85,25.86,25.84,25.86,1800.0,17.871,17.8779,17.8641,17.8779,1800.0
2010-09-13 11:20:00,25.86,25.87,25.85,25.86,2100.0,17.8779,17.8848,17.871,17.8779,2100.0
2010-09-13 11:25:00,25.85,25.86,25.84,25.86,2600.0,17.871,17.8779,17.8641,17.8779,2600.0
2010-09-13 11:30:00,25.87,25.88,25.87,25.87,1200.0,17.8848,17.8917,17.8848,17.8848,1200.0
2010-09-13 11:35:00,25.87,25.87,25.87,25.87,400.0,17.8848,17.8848,17.8848,17.8848,400.0
2010-09-13 11:40:00,25.87,25.91,25.84,25.89,10500.0,17.8848,17.9125,17.8641,17.8987,10500.0
2010-09-13 11:45:00,25.9,25.91,25.88,25.89,2900.0,17.9056,17.9125,17.8917,17.8987,2900.0
2010-09-13 11:50:00,25.9,25.9,25.89,25.9,2400.0,17.9056,17.9056,17.8987,17.9056,2400.0
2010-09-13 11:55:00,25.9,25.92,25.9,25.92,2600.0,17.9056,17.9194,17.9056,17.9194,2600.0
2010-09-13 12:00:00,25.91,25.93,25.91,25.91,5600.0,17.9125,17.9263,17.9125,17.9125,5600.0
2010-09-13 12:05:00,25.92,25.92,25.91,25.91,800.0,17.9194,17.9194,17.9125,17.9125,800.0
2010-09-13 12:10:00,25.89,25.91,25.89,25.9,800.0,17.8987,17.9125,17.8987,17.9056,800.0
2010-09-13 12:15:00,25.9,25.9,25.88,25.9,4000.0,17.9056,17.9056,17.8917,17.9056,4000.0
2010-09-13 12:20:00,25.91,25.92,25.9,25.91,5500.0,17.9125,17.9194,17.9056,17.9125,5500.0
2010-09-13 12:25:00,25.91,25.91,25.9,25.9,700.0,17.9125,17.9125,17.9056,17.9056,700.0
2010-09-13 12:30:00,25.91,25.91,25.9,25.9,300.0,17.9125,17.9125,17.9056,17.9056,300.0
2010-09-13 12:35:00,25.91,25.94,25.91,25.92,2400.0,17.9125,17.9332,17.9125,17.9194,2400.0
2010-09-13 12:40:00,25.93,25.94,25.92,25.93,1700.0,17.9263,17.9332,17.9194,17.9263,1700.0
2010-09-13 12:45:00,25.93,25.94,25.89,25.9,3500.0,17.9263,17.9332,17.8987,17.9056,3500.0
2010-09-13 12:50:00,25.91,25.92,25.91,25.92,300.0,17.9125,17.9194,17.9125,17.9194,300.0
2010-09-13 12:55:00,25.92,25.93,25.91,25.91,1300.0,17.9194,17.9263,17.9125,17.9125,1300.0
2010-09-13 13:00:00,25.92,25.95,25.92,25.95,1900.0,17.9194,17.9401,17.9194,17.9401,1900.0
2010-09-13 13:05:00,25.95,25.95,25.93,25.94,800.0,17.9401,17.9401,17.9263,17.9332,800.0
2010-09-13 13:10:00,25.94,25.95,25.94,25.95,500.0,17.9332,17.9401,17.9332,17.9401,500.0
2010-09-13 13:15:00,25.94,25.96,25.94,25.96,2900.0,17.9332,17.9471,17.9332,17.9471,2900.0
2010-09-13 13:20:00,25.97,25.98,25.97,25.97,500.0,17.954,17.9609,17.954,17.954,500.0
2010-09-13 13:25:00,25.97,25.98,25.96,25.97,1400.0,17.954,17.9609,17.9471,17.954,1400.0
2010-09-13 13:30:00,25.96,25.97,25.94,25.95,2100.0,17.9471,17.954,17.9332,17.9401,2100.0
2010-09-13 13:35:00,25.95,25.95,25.94,25.94,1400.0,17.9401,17.9401,17.9332,17.9332,1400.0
2010-09-13 13:40:00,25.93,25.94,25.92,25.92,2800.0,17.9263,17.9332,17.9194,17.9194,2800.0
2010-09-13 13:45:00,25.92,25.93,25.91,25.92,3100.0,17.9194,17.9263,17.9125,17.9194,3100.0
2010-09-13 13:50:00,25.92,25.94,25.91,25.94,3500.0,17.9194,17.9332,17.9125,17.9332,3500.0
2010-09-13 13:55:00,25.95,25.95,25.94,25.94,1400.0,17.9401,17.9401,17.9332,17.9332,1400.0
2010-09-13 14:00:00,25.94,25.94,25.91,25.92,2400.0,17.9332,17.9332,17.9125,17.9194,2400.0
2010-09-13 14:05:00,25.92,25.92,25.92,25.92,1200.0,17.9194,17.9194,17.9194,17.9194,1200.0
2010-09-13 14:10:00,25.92,25.92,25.91,25.92,1100.0,17.9194,17.9194,17.9125,17.9194,1100.0
2010-09-13 14:15:00,25.91,25.92,25.9,25.9,1900.0,17.9125,17.9194,17.9056,17.9056,1900.0
2010-09-13 14:20:00,25.9,25.9,25.88,25.89,2500.0,17.9056,17.9056,17.8917,17.8987,2500.0
2010-09-13 14:25:00,25.89,25.9,25.89,25.89,3400.0,17.8987,17.9056,17.8987,17.8987,3400.0
2010-09-13 14:30:00,25.9,25.9,25.89,25.89,500.0,17.9056,17.9056,17.8987,17.8987,500.0
2010-09-13 14:35:00,25.9,25.9,25.89,25.89,3700.0,17.9056,17.9056,17.8987,17.8987,3700.0
2010-09-13 14:40:00,25.89,25.9,25.89,25.89,800.0,17.8987,17.9056,17.8987,17.8987,800.0
2010-09-13 14:45:00,25.89,25.93,25.89,25.91,4800.0,17.8987,17.9263,17.8987,17.9125,4800.0
2010-09-13 14:50:00,25.91,25.91,25.9,25.9,200.0,17.9125,17.9125,17.9056,17.9056,200.0
2010-09-13 14:55:00,25.9,25.92,25.9,25.92,2500.0,17.9056,17.9194,17.9056,17.9194,2500.0
2010-09-13 15:00:00,25.92,25.92,25.89,25.9,3200.0,17.9194,17.9194,17.8987,17.9056,3200.0
2010-09-13 15:05:00,25.89,25.9,25.89,25.89,1600.0,17.8987,17.9056,17.8987,17.8987,1600.0
2010-09-13 15:10:00,25.9,25.92,25.9,25.92,8700.0,17.9056,17.9194,17.9056,17.9194,8700.0
2010-09-13 15:15:00,25.92,25.93,25.92,25.92,1500.0,17.9194,17.9263,17.9194,17.9194,1500.0
2010-09-13 15:20:00,25.93,25.94,25.93,25.93,2400.0,17.9263,17.9332,17.9263,17.9263,2400.0
2010-09-13 15:25:00,25.94,25.94,25.91,25.93,8600.0,17.9332,17.9332,17.9125,17.9263,8600.0
2010-09-13 15:30:00,25.93,25.93,25.92,25.93,800.0,17.9263,17.9263,17.9194,17.9263,800.0
2010-09-13 15:35:00,25.93,25.94,25.92,25.93,3900.0,17.9263,17.9332,17.9194,17.9263,3900.0
2010-09-13 15:40:00,25.94,25.98,25.94,25.98,11100.0,17.9332,17.9609,17.9332,17.9609,11100.0
2010-09-13 15:45:00,25.98,25.99,25.97,25.99,6400.0,17.9609,17.9678,17.954,17.9678,6400.0
2010-09-13 15:50:00,25.99,25.99,25.98,25.99,7000.0,17.9678,17.9678,17.9609,17.9678,7000.0
2010-09-13 15:55:00,25.99,26.0,25.97,25.99,32200.0,17.9678,17.9747,17.954,17.9678,32200.0
2010-09-14 09:30:00,25.89,25.98,25.89,25.91,1500.0,17.8987,17.9609,17.8987,17.9125,1500.0
2010-09-14 09:35:00,25.93,25.95,25.9,25.92,2700.0,17.9263,17.9401,17.9056,17.9194,2700.0
2010-09-14 09:40:00,25.9,25.94,25.9,25.9,2100.0,17.9056,17.9332,17.9056,17.9056,2100.0
2010-09-14 09:45:00,25.89,25.95,25.89,25.95,3700.0,17.8987,17.9401,17.8987,17.9401,3700.0
2010-09-14 09:50:00,25.92,25.95,25.91,25.94,4400.0,17.9194,17.9401,17.9125,17.9332,4400.0
2010-09-14 09:55:00,25.95,25.96,25.94,25.96,900.0,17.9401,17.9471,17.9332,17.9471,900.0
2010-09-14 10:00:00,25.97,25.98,25.95,25.98,4300.0,17.954,17.9609,17.9401,17.9609,4300.0
2010-09-14 10:05:00,25.97,25.99,25.94,25.95,7000.0,17.954,17.9678,17.9332,17.9401,7000.0
2010-09-14 10:10:00,25.96,25.96,25.91,25.91,2800.0,17.9471,17.9471,17.9125,17.9125,2800.0
2010-09-14 10:15:00,25.93,25.94,25.92,25.93,1300.0,17.9263,17.9332,17.9194,17.9263,1300.0
2010-09-14 10:20:00,25.94,25.96,25.91,25.92,4000.0,17.9332,17.9471,17.9125,17.9194,4000.0
2010-09-14 10:25:00,25.93,26.0,25.92,25.95,11900.0,17.9263,17.9747,17.9194,17.9401,11900.0
2010-09-14 10:30:00,25.96,26.0,25.95,25.98,17900.0,17.9471,17.9747,17.9401,17.9609,17900.0
2010-09-14 10:35:00,25.97,25.98,25.97,25.97,500.0,17.954,17.9609,17.954,17.954,500.0
2010-09-14 10:40:00,25.97,26.0,25.97,25.99,4800.0,17.954,17.9747,17.954,17.9678,4800.0
2010-09-14 10:45:00,25.99,26.0,25.98,26.0,6900.0,17.9678,17.9747,17.9609,17.9747,6900.0
2010-09-14 10:50:00,26.0,26.0,25.99,25.99,3700.0,17.9747,17.9747,17.9678,17.9678,3700.0
2010-09-14 10:55:00,25.99,26.0,25.99,26.0,1800.0,17.9678,17.9747,17.9678,17.9747,1800.0
2010-09-14 11:00:00,26.0,26.0,25.99,26.0,1600.0,17.9747,17.9747,17.9678,17.9747,1600.0
2010-09-14 11:05:00,25.99,26.0,25.99,26.0,4800.0,17.9678,17.9747,17.9678,17.9747,4800.0
2010-09-14 11:10:00,26.0,26.06,25.99,26.06,6900.0,17.9747,18.0162,17.9678,18.0162,6900.0
2010-09-14 11:15:00,26.08,26.08,26.04,26.04,2600.0,18.03,18.03,18.0024,18.0024,2600.0
2010-09-14 11:20:00,26.02,26.02,26.0,26.0,1900.0,17.9885,17.9885,17.9747,17.9747,1900.0
2010-09-14 11:25:00,26.0,26.01,26.0,26.01,1100.0,17.9747,17.9816,17.9747,17.9816,1100.0
2010-09-14 11:30:00,26.01,26.04,26.0,26.04,3400.0,17.9816,18.0024,17.9747,18.0024,3400.0
2010-09-14 11:35:00,26.02,26.03,26.02,26.02,1100.0,17.9885,17.9954,17.9885,17.9885,1100.0
2010-09-14 11:40:00,26.03,26.08,26.03,26.06,2000.0,17.9954,18.03,17.9954,18.0162,2000.0
2010-09-14 11:45:00,26.06,26.07,26.05,26.06,2900.0,18.0162,18.0231,18.0093,18.0162,2900.0
2010-09-14 11:50:00,26.06,26.06,26.03,26.05,2000.0,18.0162,18.0162,17.9954,18.0093,2000.0
2010-09-14 11:55:00,26.05,26.05,26.02,26.03,2100.0,18.0093,18.0093,17.9885,17.9954,2100.0
2010-09-14 12:00:00,26.03,26.05,26.03,26.04,1300.0,17.9954,18.0093,17.9954,18.0024,1300.0
2010-09-14 12:05:00,26.05,26.08,26.05,26.08,2000.0,18.0093,18.03,18.0093,18.03,2000.0
2010-09-14 12:10:00,26.08,26.08,26.07,26.07,600.0,18.03,18.03,18.0231,18.0231,600.0
2010-09-14 12:15:00,26.07,26.07,26.05,26.06,1400.0,18.0231,18.0231,18.0093,18.0162,1400.0
2010-09-14 12:20:00,26.06,26.06,26.05,26.06,500.0,18.0162,18.0162,18.0093,18.0162,500.0
2010-09-14 12:25:00,26.06,26.06,26.05,26.05,1100.0,18.0162,18.0162,18.0093,18.0093,1100.0
2010-09-14 12:30:00,26.05,26.05,26.04,26.05,1000.0,18.0093,18.0093,18.0024,18.0093,1000.0
2010-09-14 12:35:00,26.04,26.04,26.03,26.03,400.0,18.0024,18.0024,17.9954,17.9954,400.0
2010-09-14 12:40:00,26.03,26.04,26.02,26.03,3000.0,17.9954,18.0024,17.9885,17.9954,3000.0
2010-09-14 12:45:00,26.03,26.04,26.0,26.0,3800.0,17.9954,18.0024,17.9747,17.9747,3800.0
2010-09-14 12:50:00,25.99,26.01,25.99,26.0,2100.0,17.9678,17.9816,17.9678,17.9747,2100.0
2010-09-14 12:55:00,26.01,26.02,25.98,25.98,3300.0,17.9816,17.9885,17.9609,17.9609,3300.0
2010-09-14 13:00:00,25.98,26.01,25.97,26.0,1900.0,17.9609,17.9816,17.954,17.9747,1900.0
2010-09-14 13:05:00,26.01,26.01,25.99,25.99,1400.0,17.9816,17.9816,17.9678,17.9678,1400.0
2010-09-14 13:10:00,26.0,26.0,25.99,26.0,800.0,17.9747,17.9747,17.9678,17.9747,800.0
2010-09-14 13:15:00,25.99,25.99,25.97,25.98,3300.0,17.9678,17.9678,17.954,17.9609,3300.0
2010-09-14 13:20:00,25.97,25.98,25.97,25.98,1400.0,17.954,17.9609,17.954,17.9609,1400.0
2010-09-14 13:25:00,25.97,26.0,25.97,26.0,3600.0,17.954,17.9747,17.954,17.9747,3600.0
2010-09-14 13:30:00,26.0,26.03,26.0,26.02,2000.0,17.9747,17.9954,17.9747,17.9885,2000.0
2010-09-14 13:35:00,26.01,26.02,26.01,26.01,600.0,17.9816,17.9885,17.9816,17.9816,600.0
2010-09-14 13:40:00,26.01,26.03,26.01,26.03,3100.0,17.9816,17.9954,17.9816,17.9954,3100.0
2010-09-14 13:45:00,26.04,26.04,25.99,26.01,3300.0,18.0024,18.0024,17.9678,17.9816,3300.0
2010-09-14 13:50:00,26.01,26.03,26.01,26.03,1600.0,17.9816,17.9954,17.9816,17.9954,1600.0
2010-09-14 13:55:00,26.03,26.04,26.02,26.03,1700.0,17.9954,18.0024,17.9885,17.9954,1700.0
2010-09-14 14:00:00,26.03,26.03,26.02,26.02,900.0,17.9954,17.9954,17.9885,17.9885,900.0
2010-09-14 14:05:00,26.02,26.04,26.02,26.02,2300.0,17.9885,18.0024,17.9885,17.9885,2300.0
2010-09-14 14:10:00,26.03,26.04,26.02,26.02,1000.0,17.9954,18.0024,17.9885,17.9885,1000.0
2010-09-14 14:15:00,26.02,26.02,26.01,26.01,1300.0,17.9885,17.9885,17.9816,17.9816,1300.0
2010-09-14 14:20:00,26.01,26.01,25.99,26.0,5900.0,17.9816,17.9816,17.9678,17.9747,5900.0
2010-09-14 14:25:00,25.99,26.0,25.98,25.98,1500.0,17.9678,17.9747,17.9609,17.9609,1500.0
2010-09-14 14:30:00,25.98,25.98,25.96,25.98,1100.0,17.9609,17.9609,17.9471,17.9609,1100.0
2010-09-14 14:35:00,25.98,25.99,25.98,25.99,5700.0,17.9609,17.9678,17.9609,17.9678,5700.0
2010-09-14 14:40:00,25.99,26.0,25.99,26.0,1800.0,17.9678,17.9747,17.9678,17.9747,1800.0
2010-09-14 14:45:00,25.99,26.0,25.99,25.99,900.0,17.9678,17.9747,17.9678,17.9678,900.0
2010-09-14 14:50:00,26.0,26.02,26.0,26.02,2400.0,17.9747,17.9885,17.9747,17.9885,2400.0
2010-09-14 14:55:00,26.03,26.04,26.02,26.03,1000.0,17.9954,18.0024,17.9885,17.9954,1000.0
2010-09-14 15:00:00,26.04,26.06,26.04,26.04,6100.0,18.0024,18.0162,18.0024,18.0024,6100.0
2010-09-14 15:05:00,26.04,26.06,26.04,26.06,2400.0,18.0024,18.0162,18.0024,18.0162,2400.0
2010-09-14 15:10:00,26.05,26.09,26.05,26.08,7000.0,18.0093,18.0369,18.0093,18.03,7000.0
2010-09-14 15:15:00,26.08,26.09,26.07,26.07,3400.0,18.03,18.0369,18.0231,18.0231,3400.0
2010-09-14 15:20:00,26.07,26.09,26.07,26.09,3600.0,18.0231,18.0369,18.0231,18.0369,3600.0
2010-09-14 15:25:00,26.08,26.09,26.08,26.09,1800.0,18.03,18.0369,18.03,18.0369,1800.0
2010-09-14 15:30:00,26.08,26.1,26.08,26.1,8500.0,18.03,18.0438,18.03,18.0438,8500.0
2010-09-14 15:35:00,26.1,26.1,26.08,26.08,11100.0,18.0438,18.0438,18.03,18.03,11100.0
2010-09-14 15:40:00,26.09,26.09,26.03,26.03,13800.0,18.0369,18.0369,17.9954,17.9954,13800.0
2010-09-14 15:45:00,26.04,26.07,26.02,26.07,10300.0,18.0024,18.0231,17.9885,18.0231,10300.0
2010-09-14 15:50:00,26.07,26.07,26.01,26.02,8900.0,18.0231,18.0231,17.9816,17.9885,8900.0
2010-09-14 15:55:00,26.02,26.02,25.95,25.96,28800.0,17.9885,17.9885,17.9401,17.9471,28800.0
2010-09-15 09:30:00,25.9,25.9,25.83,25.83,2100.0,17.9056,17.9056,17.8572,17.8572,2100.0
2010-09-15 09:35:00,25.87,26.0,25.87,25.92,3400.0,17.8848,17.9747,17.8848,17.9194,3400.0
2010-09-15 09:40:00,25.88,25.91,25.85,25.88,1700.0,17.8917,17.9125,17.871,17.8917,1700.0
2010-09-15 09:45:00,25.88,25.88,25.86,25.86,1100.0,17.8917,17.8917,17.8779,17.8779,1100.0
2010-09-15 09:50:00,25.88,25.91,25.88,25.91,700.0,17.8917,17.9125,17.8917,17.9125,700.0
2010-09-15 09:55:00,25.89,25.91,25.89,25.89,1000.0,17.8987,17.9125,17.8987,17.8987,1000.0
2010-09-15 10:00:00,25.91,25.93,25.91,25.92,700.0,17.9125,17.9263,17.9125,17.9194,700.0
2010-09-15 10:05:00,25.92,25.98,25.92,25.98,1900.0,17.9194,17.9609,17.9194,17.9609,1900.0
2010-09-15 10:10:00,26.0,26.02,26.0,26.02,2800.0,17.9747,17.9885,17.9747,17.9885,2800.0
2010-09-15 10:15:00,26.02,26.04,26.02,26.03,1400.0,17.9885,18.0024,17.9885,17.9954,1400.0
2010-09-15 10:20:00,26.04,26.04,25.98,26.02,6700.0,18.0024,18.0024,17.9609,17.9885,6700.0
2010-09-15 10:25:00,26.01,26.01,25.99,25.99,1000.0,17.9816,17.9816,17.9678,17.9678,1000.0
2010-09-15 10:30:00,25.98,26.0,25.98,26.0,700.0,17.9609,17.9747,17.9609,17.9747,700.0
2010-09-15 10:35:00,26.0,26.0,25.96,25.96,1100.0,17.9747,17.9747,17.9471,17.9471,1100.0
2010-09-15 10:40:00,25.98,25.99,25.98,25.99,1100.0,17.9609,17.9678,17.9609,17.9678,1100.0
2010-09-15 10:45:00,26.0,26.0,26.0,26.0,700.0,17.9747,17.9747,17.9747,17.9747,700.0
2010-09-15 10:50:00,26.01,26.01,26.0,26.0,1900.0,17.9816,17.9816,17.9747,17.9747,1900.0
2010-09-15 10:55:00,26.01,26.03,26.01,26.03,1600.0,17.9816,17.9954,17.9816,17.9954,1600.0
2010-09-15 11:00:00,26.03,26.04,26.0,26.0,2500.0,17.9954,18.0024,17.9747,17.9747,2500.0
2010-09-15 11:05:00,25.99,25.99,25.95,25.95,1100.0,17.9678,17.9678,17.9401,17.9401,1100.0
2010-09-15 11:10:00,25.95,25.96,25.94,25.95,5500.0,17.9401,17.9471,17.9332,17.9401,5500.0
2010-09-15 11:15:00,25.96,25.96,25.94,25.95,2600.0,17.9471,17.9471,17.9332,17.9401,2600.0
2010-09-15 11:20:00,25.94,25.97,25.94,25.95,2200.0,17.9332,17.954,17.9332,17.9401,2200.0
2010-09-15 11:25:00,25.97,25.99,25.97,25.97,1300.0,17.954,17.9678,17.954,17.954,1300.0
2010-09-15 11:30:00,25.97,25.98,25.97,25.97,500.0,17.954,17.9609,17.954,17.954,500.0
2010-09-15 11:35:00,25.97,25.99,25.97,25.98,1200.0,17.954,17.9678,17.954,17.9609,1200.0
2010-09-15 11:40:00,25.99,25.99,25.99,25.99,700.0,17.9678,17.9678,17.9678,17.9678,700.0
2010-09-15 11:45:00,26.0,26.02,25.99,26.0,2900.0,17.9747,17.9885,17.9678,17.9747,2900.0
2010-09-15 11:50:00,26.0,26.0,26.0,26.0,6600.0,17.9747,17.9747,17.9747,17.9747,6600.0
2010-09-15 11:55:00,26.0,26.0,25.99,26.0,2900.0,17.9747,17.9747,17.9678,17.9747,2900.0
2010-09-15 12:00:00,26.0,26.0,26.0,26.0,800.0,17.9747,17.9747,17.9747,17.9747,800.0
2010-09-15 12:05:00,26.0,26.0,25.99,25.99,800.0,17.9747,17.9747,17.9678,17.9678,800.0
2010-09-15 12:10:00,25.99,26.0,25.98,26.0,1300.0,17.9678,17.9747,17.9609,17.9747,1300.0
2010-09-15 12:15:00,25.99,25.99,25.99,25.99,500.0,17.9678,17.9678,17.9678,17.9678,500.0
2010-09-15 12:20:00,25.97,25.99,25.97,25.99,600.0,17.954,17.9678,17.954,17.9678,600.0
2010-09-15 12:25:00,26.0,26.01,25.99,25.99,2100.0,17.9747,17.9816,17.9678,17.9678,2100.0
2010-09-15 12:30:00,25.99,26.0,25.99,25.99,300.0,17.9678,17.9747,17.9678,17.9678,300.0
2010-09-15 12:35:00,26.0,26.0,25.99,25.99,2200.0,17.9747,17.9747,17.9678,17.9678,2200.0
2010-09-15 12:40:00,25.99,26.0,25.99,25.99,800.0,17.9678,17.9747,17.9678,17.9678,800.0
2010-09-15 12:45:00,25.99,25.99,25.99,25.99,400.0,17.9678,17.9678,17.9678,17.9678,400.0
2010-09-15 12:50:00,25.99,25.99,25.99,25.99,1100.0,17.9678,17.9678,17.9678,17.9678,1100.0
2010-09-15 12:55:00,26.0,26.0,26.0,26.0,300.0,17.9747,17.9747,17.9747,17.9747,300.0
2010-09-15 13:00:00,26.0,26.04,25.99,26.02,13400.0,17.9747,18.0024,17.9678,17.9885,13400.0
2010-09-15 13:05:00,26.01,26.02,25.99,26.0,5000.0,17.9816,17.9885,17.9678,17.9747,5000.0
2010-09-15 13:10:00,26.0,26.01,26.0,26.0,5300.0,17.9747,17.9816,17.9747,17.9747,5300.0
2010-09-15 13:15:00,26.0,26.03,25.99,26.02,12400.0,17.9747,17.9954,17.9678,17.9885,12400.0
2010-09-15 13:20:00,26.03,26.03,26.0,26.0,8300.0,17.9954,17.9954,17.9747,17.9747,8300.0
2010-09-15 13:25:00,25.99,26.01,25.99,26.0,3100.0,17.9678,17.9816,17.9678,17.9747,3100.0
2010-09-15 13:30:00,26.0,26.0,25.99,25.99,600.0,17.9747,17.9747,17.9678,17.9678,600.0
2010-09-15 13:35:00,26.0,26.0,25.99,25.99,3300.0,17.9747,17.9747,17.9678,17.9678,3300.0
2010-09-15 13:40:00,26.0,26.0,25.99,26.0,2100.0,17.9747,17.9747,17.9678,17.9747,2100.0
2010-09-15 13:45:00,26.0,26.0,26.0,26.0,1100.0,17.9747,17.9747,17.9747,17.9747,1100.0
2010-09-15 13:50:00,26.0,26.0,25.99,26.0,2700.0,17.9747,17.9747,17.9678,17.9747,2700.0
2010-09-15 13:55:00,26.0,26.0,25.99,26.0,3700.0,17.9747,17.9747,17.9678,17.9747,3700.0
2010-09-15 14:00:00,26.0,26.04,25.99,26.04,22600.0,17.9747,18.0024,17.9678,18.0024,22600.0
2010-09-15 14:05:00,26.03,26.03,26.01,26.02,21800.0,17.9954,17.9954,17.9816,17.9885,21800.0
2010-09-15 14:10:00,26.03,26.03,26.01,26.02,6500.0,17.9954,17.9954,17.9816,17.9885,6500.0
2010-09-15 14:15:00,26.01,26.02,26.01,26.02,3400.0,17.9816,17.9885,17.9816,17.9885,3400.0
2010-09-15 14:20:00,26.02,26.02,26.02,26.02,600.0,17.9885,17.9885,17.9885,17.9885,600.0
2010-09-15 14:25:00,26.02,26.02,26.01,26.02,3900.0,17.9885,17.9885,17.9816,17.9885,3900.0
2010-09-15 14:30:00,26.02,26.02,25.98,25.98,10800.0,17.9885,17.9885,17.9609,17.9609,10800.0
2010-09-15 14:35:00,25.99,25.99,25.98,25.99,800.0,17.9678,17.9678,17.9609,17.9678,800.0
2010-09-15 14:40:00,25.98,25.99,25.97,25.97,3100.0,17.9609,17.9678,17.954,17.954,3100.0
2010-09-15 14:45:00,25.96,25.97,25.96,25.97,1100.0,17.9471,17.954,17.9471,17.954,1100.0
2010-09-15 14:50:00,25.97,25.99,25.96,25.99,3000.0,17.954,17.9678,17.9471,17.9678,3000.0
2010-09-15 14:55:00,26.0,26.0,25.99,25.99,1200.0,17.9747,17.9747,17.9678,17.9678,1200.0
2010-09-15 15:00:00,25.99,26.03,25.99,26.03,7400.0,17.9678,17.9954,17.9678,17.9954,7400.0
2010-09-15 15:05:00,26.03,26.03,26.0,26.0,8600.0,17.9954,17.9954,17.9747,17.9747,8600.0
2010-09-15 15:10:00,26.0,26.0,25.99,25.99,2600.0,17.9747,17.9747,17.9678,17.9678,2600.0
2010-09-15 15:15:00,25.99,26.0,25.98,26.0,3100.0,17.9678,17.9747,17.9609,17.9747,3100.0
2010-09-15 15:20:00,26.0,26.0,25.99,26.0,6200.0,17.9747,17.9747,17.9678,17.9747,6200.0
2010-09-15 15:25:00,26.0,26.0,25.99,25.99,12900.0,17.9747,17.9747,17.9678,17.9678,12900.0
2010-09-15 15:30:00,26.0,26.0,25.99,25.99,4200.0,17.9747,17.9747,17.9678,17.9678,4200.0
2010-09-15 15:35:00,26.0,26.03,25.99,26.02,11800.0,17.9747,17.9954,17.9678,17.9885,11800.0
2010-09-15 15:40:00,26.03,26.03,25.99,26.0,11900.0,17.9954,17.9954,17.9678,17.9747,11900.0
2010-09-15 15:45:00,25.99,26.0,25.97,26.0,16700.0,17.9678,17.9747,17.954,17.9747,16700.0
2010-09-15 15:50:00,26.0,26.0,25.97,26.0,20700.0,17.9747,17.9747,17.954,17.9747,20700.0
2010-09-15 15:55:00,25.99,26.01,25.96,25.99,44600.0,17.9678,17.9816,17.9471,17.9678,44600.0
2010-09-16 09:30:00,25.97,26.03,25.97,26.0,3900.0,17.954,17.9954,17.954,17.9747,3900.0
2010-09-16 09:35:00,26.0,26.0,25.98,25.98,800.0,17.9747,17.9747,17.9609,17.9609,800.0
2010-09-16 09:40:00,25.97,26.0,25.96,25.98,5600.0,17.954,17.9747,17.9471,17.9609,5600.0
2010-09-16 09:45:00,25.96,25.97,25.96,25.96,1800.0,17.9471,17.954,17.9471,17.9471,1800.0
2010-09-16 09:50:00,25.98,26.0,25.98,26.0,800.0,17.9609,17.9747,17.9609,17.9747,800.0
2010-09-16 09:55:00,26.02,26.03,26.02,26.02,600.0,17.9885,17.9954,17.9885,17.9885,600.0
2010-09-16 10:00:00,26.0,26.05,25.93,26.05,2400.0,17.9747,18.0093,17.9263,18.0093,2400.0
2010-09-16 10:05:00,26.05,26.06,26.02,26.02,4000.0,18.0093,18.0162,17.9885,17.9885,4000.0
2010-09-16 10:10:00,25.99,26.04,25.99,26.04,1900.0,17.9678,18.0024,17.9678,18.0024,1900.0
2010-09-16 10:15:00,26.04,26.04,26.03,26.04,2200.0,18.0024,18.0024,17.9954,18.0024,2200.0
2010-09-16 10:20:00,26.03,26.06,26.03,26.06,2300.0,17.9954,18.0162,17.9954,18.0162,2300.0
2010-09-16 10:25:00,26.07,26.09,26.05,26.05,2300.0,18.0231,18.0369,18.0093,18.0093,2300.0
2010-09-16 10:30:00,26.05,26.05,26.04,26.04,600.0,18.0093,18.0093,18.0024,18.0024,600.0
2010-09-16 10:35:00,26.06,26.07,26.06,26.07,500.0,18.0162,18.0231,18.0162,18.0231,500.0
2010-09-16 10:40:00,26.07,26.08,26.04,26.08,1100.0,18.0231,18.03,18.0024,18.03,1100.0
2010-09-16 10:45:00,26.08,26.09,26.07,26.08,2300.0,18.03,18.0369,18.0231,18.03,2300.0
2010-09-16 10:50:00,26.09,26.09,26.09,26.09,3200.0,18.0369,18.0369,18.0369,18.0369,3200.0
2010-09-16 10:55:00,26.09,26.1,26.08,26.08,1800.0,18.0369,18.0438,18.03,18.03,1800.0
2010-09-16 11:00:00,26.08,26.08,26.08,26.08,0.0,18.03,18.03,18.03,18.03,0.0
2010-09-16 11:05:00,26.09,26.09,26.08,26.08,600.0,18.0369,18.0369,18.03,18.03,600.0
2010-09-16 11:10:00,26.06,26.08,26.06,26.08,700.0,18.0162,18.03,18.0162,18.03,700.0
2010-09-16 11:15:00,26.09,26.09,26.07,26.08,300.0,18.0369,18.0369,18.0231,18.03,300.0
2010-09-16 11:20:00,26.07,26.09,26.07,26.09,800.0,18.0231,18.0369,18.0231,18.0369,800.0
2010-09-16 11:25:00,26.08,26.08,26.07,26.08,1500.0,18.03,18.03,18.0231,18.03,1500.0
2010-09-16 11:30:00,26.09,26.09,26.07,26.08,1000.0,18.0369,18.0369,18.0231,18.03,1000.0
2010-09-16 11:35:00,26.08,26.1,26.08,26.1,1200.0,18.03,18.0438,18.03,18.0438,1200.0
2010-09-16 11:40:00,26.09,26.09,26.08,26.08,1500.0,18.0369,18.0369,18.03,18.03,1500.0
2010-09-16 11:45:00,26.08,26.1,26.08,26.08,2100.0,18.03,18.0438,18.03,18.03,2100.0
2010-09-16 11:50:00,26.08,26.08,26.07,26.07,2100.0,18.03,18.03,18.0231,18.0231,2100.0
2010-09-16 11:55:00,26.08,26.09,26.08,26.08,1900.0,18.03,18.0369,18.03,18.03,1900.0
2010-09-16 12:00:00,26.09,26.1,26.08,26.09,2000.0,18.0369,18.0438,18.03,18.0369,2000.0
2010-09-16 12:05:00,26.08,26.09,26.08,26.09,400.0,18.03,18.0369,18.03,18.0369,400.0
2010-09-16 12:10:00,26.09,26.09,26.08,26.08,900.0,18.0369,18.0369,18.03,18.03,900.0
2010-09-16 12:15:00,26.08,26.09,26.08,26.09,400.0,18.03,18.0369,18.03,18.0369,400.0
2010-09-16 12:20:00,26.09,26.09,26.07,26.07,1000.0,18.0369,18.0369,18.0231,18.0231,1000.0
2010-09-16 12:25:00,26.06,26.07,26.05,26.07,700.0,18.0162,18.0231,18.0093,18.0231,700.0
2010-09-16 12:30:00,26.07,26.07,26.07,26.07,400.0,18.0231,18.0231,18.0231,18.0231,400.0
2010-09-16 12:35:00,26.07,26.07,26.07,26.07,100.0,18.0231,18.0231,18.0231,18.0231,100.0
2010-09-16 12:40:00,26.07,26.08,26.07,26.08,300.0,18.0231,18.03,18.0231,18.03,300.0
2010-09-16 12:45:00,26.07,26.07,26.06,26.06,800.0,18.0231,18.0231,18.0162,18.0162,800.0
2010-09-16 12:50:00,26.07,26.08,26.06,26.07,1100.0,18.0231,18.03,18.0162,18.0231,1100.0
2010-09-16 12:55:00,26.08,26.08,26.06,26.06,1700.0,18.03,18.03,18.0162,18.0162,1700.0
2010-09-16 13:00:00,26.06,26.06,26.05,26.05,900.0,18.0162,18.0162,18.0093,18.0093,900.0
2010-09-16 13:05:00,26.05,26.05,26.03,26.03,1400.0,18.0093,18.0093,17.9954,17.9954,1400.0
2010-09-16 13:10:00,26.03,26.03,26.03,26.03,1400.0,17.9954,17.9954,17.9954,17.9954,1400.0
2010-09-16 13:15:00,26.03,26.03,26.03,26.03,4000.0,17.9954,17.9954,17.9954,17.9954,4000.0
2010-09-16 13:20:00,26.03,26.03,26.03,26.03,300.0,17.9954,17.9954,17.9954,17.9954,300.0
2010-09-16 13:25:00,26.04,26.06,26.04,26.06,1000.0,18.0024,18.0162,18.0024,18.0162,1000.0
2010-09-16 13:30:00,26.04,26.05,26.03,26.03,1900.0,18.0024,18.0093,17.9954,17.9954,1900.0
2010-09-16 13:35:00,26.04,26.04,26.03,26.03,800.0,18.0024,18.0024,17.9954,17.9954,800.0
2010-09-16 13:40:00,26.04,26.04,26.03,26.03,1900.0,18.0024,18.0024,17.9954,17.9954,1900.0
2010-09-16 13:45:00,26.03,26.03,26.03,26.03,1000.0,17.9954,17.9954,17.9954,17.9954,1000.0
2010-09-16 13:50:00,26.03,26.04,26.03,26.03,600.0,17.9954,18.0024,17.9954,17.9954,600.0
2010-09-16 13:55:00,26.03,26.04,26.03,26.03,1100.0,17.9954,18.0024,17.9954,17.9954,1100.0
2010-09-16 14:00:00,26.04,26.05,26.03,26.04,2700.0,18.0024,18.0093,17.9954,18.0024,2700.0
2010-09-16 14:05:00,26.03,26.03,26.03,26.03,900.0,17.9954,17.9954,17.9954,17.9954,900.0
2010-09-16 14:10:00,26.03,26.03,26.03,26.03,200.0,17.9954,17.9954,17.9954,17.9954,200.0
2010-09-16 14:15:00,26.03,26.04,25.99,25.99,3700.0,17.9954,18.0024,17.9678,17.9678,3700.0
2010-09-16 14:20:00,25.99,26.0,25.97,25.98,4600.0,17.9678,17.9747,17.954,17.9609,4600.0
2010-09-16 14:25:00,25.98,26.01,25.97,26.01,2000.0,17.9609,17.9816,17.954,17.9816,2000.0
2010-09-16 14:30:00,26.0,26.0,25.99,25.99,400.0,17.9747,17.9747,17.9678,17.9678,400.0
2010-09-16 14:35:00,26.01,26.01,26.0,26.01,500.0,17.9816,17.9816,17.9747,17.9816,500.0
2010-09-16 14:40:00,26.01,26.01,26.01,26.01,700.0,17.9816,17.9816,17.9816,17.9816,700.0
2010-09-16 14:45:00,26.02,26.02,26.01,26.01,1100.0,17.9885,17.9885,17.9816,17.9816,1100.0
2010-09-16 14:50:00,26.01,26.01,25.98,25.99,700.0,17.9816,17.9816,17.9609,17.9678,700.0
2010-09-16 14:55:00,25.99,25.99,25.97,25.97,300.0,17.9678,17.9678,17.954,17.954,300.0
2010-09-16 15:00:00,25.97,25.98,25.97,25.97,1400.0,17.954,17.9609,17.954,17.954,1400.0
2010-09-16 15:05:00,25.98,26.0,25.98,25.99,2300.0,17.9609,17.9747,17.9609,17.9678,2300.0
2010-09-16 15:10:00,25.99,26.0,25.98,25.98,2900.0,17.9678,17.9747,17.9609,17.9609,2900.0
2010-09-16 15:15:00,25.99,26.02,25.98,26.02,2000.0,17.9678,17.9885,17.9609,17.9885,2000.0
2010-09-16 15:20:00,26.02,26.02,25.98,25.99,2300.0,17.9885,17.9885,17.9609,17.9678,2300.0
2010-09-16 15:25:00,25.98,26.02,25.98,26.02,2500.0,17.9609,17.9885,17.9609,17.9885,2500.0
2010-09-16 15:30:00,26.03,26.05,26.02,26.02,3100.0,17.9954,18.0093,17.9885,17.9885,3100.0
2010-09-16 15:35:00,26.02,26.04,26.02,26.04,2200.0,17.9885,18.0024,17.9885,18.0024,2200.0
2010-09-16 15:40:00,26.04,26.05,26.03,26.05,2100.0,18.0024,18.0093,17.9954,18.0093,2100.0
2010-09-16 15:45:00,26.05,26.05,26.03,26.04,2900.0,18.0093,18.0093,17.9954,18.0024,2900.0
2010-09-16 15:50:00,26.04,26.04,26.02,26.03,4200.0,18.0024,18.0024,17.9885,17.9954,4200.0
2010-09-16 15:55:00,26.02,26.03,26.0,26.0,11800.0,17.9885,17.9954,17.9747,17.9747,11800.0
2010-09-17 09:30:00,26.09,26.09,26.06,26.09,55600.0,18.0369,18.0369,18.0162,18.0369,55600.0
2010-09-17 09:35:00,26.08,26.09,26.06,26.08,4800.0,18.03,18.0369,18.0162,18.03,4800.0
2010-09-17 09:40:00,26.08,26.09,26.07,26.08,4400.0,18.03,18.0369,18.0231,18.03,4400.0
2010-09-17 09:45:00,26.06,26.1,26.06,26.1,5200.0,18.0162,18.0438,18.0162,18.0438,5200.0
2010-09-17 09:50:00,26.08,26.09,26.04,26.05,4600.0,18.03,18.0369,18.0024,18.0093,4600.0
2010-09-17 09:55:00,26.05,26.07,26.03,26.07,1500.0,18.0093,18.0231,17.9954,18.0231,1500.0
2010-09-17 10:00:00,26.08,26.08,26.05,26.06,1000.0,18.03,18.03,18.0093,18.0162,1000.0
2010-09-17 10:05:00,26.06,26.08,26.06,26.08,400.0,18.0162,18.03,18.0162,18.03,400.0
2010-09-17 10:10:00,26.07,26.1,26.07,26.1,9800.0,18.0231,18.0438,18.0231,18.0438,9800.0
2010-09-17 10:15:00,26.09,26.1,26.09,26.1,2700.0,18.0369,18.0438,18.0369,18.0438,2700.0
2010-09-17 10:20:00,26.1,26.1,26.09,26.09,2100.0,18.0438,18.0438,18.0369,18.0369,2100.0
2010-09-17 10:25:00,26.1,26.1,26.09,26.1,1500.0,18.0438,18.0438,18.0369,18.0438,1500.0
2010-09-17 10:30:00,26.1,26.1,26.1,26.1,2200.0,18.0438,18.0438,18.0438,18.0438,2200.0
2010-09-17 10:35:00,26.1,26.1,26.08,26.08,1100.0,18.0438,18.0438,18.03,18.03,1100.0
2010-09-17 10:40:00,26.1,26.1,26.09,26.1,10800.0,18.0438,18.0438,18.0369,18.0438,10800.0
2010-09-17 10:45:00,26.1,26.16,26.1,26.14,6600.0,18.0438,18.0853,18.0438,18.0715,6600.0
2010-09-17 10:50:00,26.15,26.17,26.15,26.17,1000.0,18.0784,18.0922,18.0784,18.0922,1000.0
2010-09-17 10:55:00,26.17,26.17,26.17,26.17,600.0,18.0922,18.0922,18.0922,18.0922,600.0
2010-09-17 11:00:00,26.17,26.18,26.16,26.16,3200.0,18.0922,18.0991,18.0853,18.0853,3200.0
2010-09-17 11:05:00,26.16,26.2,26.16,26.2,1400.0,18.0853,18.113,18.0853,18.113,1400.0
2010-09-17 11:10:00,26.19,26.19,26.18,26.18,900.0,18.1061,18.1061,18.0991,18.0991,900.0
2010-09-17 11:15:00,26.2,26.2,26.18,26.19,1100.0,18.113,18.113,18.0991,18.1061,1100.0
2010-09-17 11:20:00,26.18,26.2,26.18,26.2,1400.0,18.0991,18.113,18.0991,18.113,1400.0
2010-09-17 11:25:00,26.2,26.2,26.16,26.17,2100.0,18.113,18.113,18.0853,18.0922,2100.0
2010-09-17 11:30:00,26.18,26.19,26.18,26.18,1400.0,18.0991,18.1061,18.0991,18.0991,1400.0
2010-09-17 11:35:00,26.19,26.2,26.17,26.19,1500.0,18.1061,18.113,18.0922,18.1061,1500.0
2010-09-17 11:40:00,26.19,26.2,26.19,26.2,2100.0,18.1061,18.113,18.1061,18.113,2100.0
2010-09-17 11:45:00,26.19,26.19,26.16,26.17,3200.0,18.1061,18.1061,18.0853,18.0922,3200.0
2010-09-17 11:50:00,26.18,26.19,26.18,26.19,700.0,18.0991,18.1061,18.0991,18.1061,700.0
2010-09-17 11:55:00,26.2,26.2,26.18,26.18,1100.0,18.113,18.113,18.0991,18.0991,1100.0
2010-09-17 12:00:00,26.19,26.24,26.19,26.24,3300.0,18.1061,18.1406,18.1061,18.1406,3300.0
2010-09-17 12:05:00,26.23,26.23,26.23,26.23,100.0,18.1337,18.1337,18.1337,18.1337,100.0
2010-09-17 12:10:00,26.23,26.24,26.22,26.22,1600.0,18.1337,18.1406,18.1268,18.1268,1600.0
2010-09-17 12:15:00,26.23,26.23,26.23,26.23,200.0,18.1337,18.1337,18.1337,18.1337,200.0
2010-09-17 12:20:00,26.22,26.24,26.22,26.23,1400.0,18.1268,18.1406,18.1268,18.1337,1400.0
2010-09-17 12:25:00,26.24,26.27,26.24,26.27,900.0,18.1406,18.1614,18.1406,18.1614,900.0
2010-09-17 12:30:00,26.27,26.27,26.26,26.26,700.0,18.1614,18.1614,18.1545,18.1545,700.0
2010-09-17 12:35:00,26.27,26.27,26.26,26.26,2200.0,18.1614,18.1614,18.1545,18.1545,2200.0
2010-09-17 12:40:00,26.27,26.27,26.24,26.24,900.0,18.1614,18.1614,18.1406,18.1406,900.0
2010-09-17 12:45:00,26.24,26.24,26.24,26.24,500.0,18.1406,18.1406,18.1406,18.1406,500.0
2010-09-17 12:50:00,26.24,26.24,26.23,26.23,1000.0,18.1406,18.1406,18.1337,18.1337,1000.0
2010-09-17 12:55:00,26.23,26.25,26.23,26.25,1400.0,18.1337,18.1475,18.1337,18.1475,1400.0
2010-09-17 13:00:00,26.25,26.25,26.25,26.25,500.0,18.1475,18.1475,18.1475,18.1475,500.0
2010-09-17 13:05:00,26.25,26.26,26.24,26.25,2500.0,18.1475,18.1545,18.1406,18.1475,2500.0
2010-09-17 13:10:00,26.27,26.27,26.26,26.27,1100.0,18.1614,18.1614,18.1545,18.1614,1100.0
2010-09-17 13:15:00,26.28,26.28,26.25,26.25,1500.0,18.1683,18.1683,18.1475,18.1475,1500.0
2010-09-17 13:20:00,26.26,26.28,26.26,26.27,1000.0,18.1545,18.1683,18.1545,18.1614,1000.0
2010-09-17 13:25:00,26.27,26.28,26.27,26.28,1200.0,18.1614,18.1683,18.1614,18.1683,1200.0
2010-09-17 13:30:00,26.27,26.28,26.27,26.27,1100.0,18.1614,18.1683,18.1614,18.1614,1100.0
2010-09-17 13:35:00,26.27,26.28,26.27,26.28,1100.0,18.1614,18.1683,18.1614,18.1683,1100.0
2010-09-17 13:40:00,26.27,26.28,26.25,26.25,1400.0,18.1614,18.1683,18.1475,18.1475,1400.0
2010-09-17 13:45:00,26.26,26.26,26.25,26.25,1400.0,18.1545,18.1545,18.1475,18.1475,1400.0
2010-09-17 13:50:00,26.25,26.25,26.25,26.25,1000.0,18.1475,18.1475,18.1475,18.1475,1000.0
2010-09-17 13:55:00,26.25,26.26,26.23,26.24,1200.0,18.1475,18.1545,18.1337,18.1406,1200.0
2010-09-17 14:00:00,26.23,26.23,26.2,26.21,2700.0,18.1337,18.1337,18.113,18.1199,2700.0
2010-09-17 14:05:00,26.21,26.22,26.2,26.2,2200.0,18.1199,18.1268,18.113,18.113,2200.0
2010-09-17 14:10:00,26.19,26.2,26.19,26.2,600.0,18.1061,18.113,18.1061,18.113,600.0
2010-09-17 14:15:00,26.19,26.2,26.19,26.2,400.0,18.1061,18.113,18.1061,18.113,400.0
2010-09-17 14:20:00,26.19,26.21,26.19,26.21,1500.0,18.1061,18.1199,18.1061,18.1199,1500.0
2010-09-17 14:25:00,26.2,26.23,26.2,26.23,5200.0,18.113,18.1337,18.113,18.1337,5200.0
2010-09-17 14:30:00,26.23,26.26,26.23,26.26,2700.0,18.1337,18.1545,18.1337,18.1545,2700.0
2010-09-17 14:35:00,26.27,26.29,26.27,26.28,1700.0,18.1614,18.1752,18.1614,18.1683,1700.0
2010-09-17 14:40:00,26.28,26.29,26.27,26.29,3400.0,18.1683,18.1752,18.1614,18.1752,3400.0
2010-09-17 14:45:00,26.28,26.28,26.27,26.28,2100.0,18.1683,18.1683,18.1614,18.1683,2100.0
2010-09-17 14:50:00,26.28,26.28,26.23,26.24,6800.0,18.1683,18.1683,18.1337,18.1406,6800.0
2010-09-17 14:55:00,26.24,26.24,26.2,26.21,3400.0,18.1406,18.1406,18.113,18.1199,3400.0
2010-09-17 15:00:00,26.2,26.21,26.19,26.21,4200.0,18.113,18.1199,18.1061,18.1199,4200.0
2010-09-17 15:05:00,26.2,26.22,26.2,26.21,4100.0,18.113,18.1268,18.113,18.1199,4100.0
2010-09-17 15:10:00,26.21,26.22,26.19,26.19,5300.0,18.1199,18.1268,18.1061,18.1061,5300.0
2010-09-17 15:15:00,26.19,26.21,26.19,26.19,7200.0,18.1061,18.1199,18.1061,18.1061,7200.0
2010-09-17 15:20:00,26.18,26.18,26.14,26.18,14000.0,18.0991,18.0991,18.0715,18.0991,14000.0
2010-09-17 15:25:00,26.18,26.18,26.17,26.17,1200.0,18.0991,18.0991,18.0922,18.0922,1200.0
2010-09-17 15:30:00,26.17,26.21,26.17,26.21,5400.0,18.0922,18.1199,18.0922,18.1199,5400.0
2010-09-17 15:35:00,26.22,26.22,26.13,26.13,18700.0,18.1268,18.1268,18.0646,18.0646,18700.0
2010-09-17 15:40:00,26.13,26.17,26.12,26.14,21100.0,18.0646,18.0922,18.0577,18.0715,21100.0
2010-09-17 15:45:00,26.15,26.15,26.1,26.11,18900.0,18.0784,18.0784,18.0438,18.0508,18900.0
2010-09-17 15:50:00,26.1,26.11,26.1,26.1,10200.0,18.0438,18.0508,18.0438,18.0438,10200.0
2010-09-17 15:55:00,26.11,26.11,26.1,26.1,27300.0,18.0508,18.0508,18.0438,18.0438,27300.0
2010-09-20 09:30:00,26.25,26.27,26.19,26.25,9600.0,18.1475,18.1614,18.1061,18.1475,9600.0
2010-09-20 09:35:00,26.26,26.26,26.2,26.2,1400.0,18.1545,18.1545,18.113,18.113,1400.0
2010-09-20 09:40:00,26.21,26.21,26.09,26.1,4200.0,18.1199,18.1199,18.0369,18.0438,4200.0
2010-09-20 09:45:00,26.09,26.12,26.09,26.12,1400.0,18.0369,18.0577,18.0369,18.0577,1400.0
2010-09-20 09:50:00,26.14,26.18,26.13,26.18,3700.0,18.0715,18.0991,18.0646,18.0991,3700.0
2010-09-20 09:55:00,26.17,26.19,26.17,26.17,2900.0,18.0922,18.1061,18.0922,18.0922,2900.0
2010-09-20 10:00:00,26.17,26.2,26.17,26.2,14400.0,18.0922,18.113,18.0922,18.113,14400.0
2010-09-20 10:05:00,26.2,26.25,26.19,26.23,17500.0,18.113,18.1475,18.1061,18.1337,17500.0
2010-09-20 10:10:00,26.22,26.23,26.21,26.21,3900.0,18.1268,18.1337,18.1199,18.1199,3900.0
2010-09-20 10:15:00,26.21,26.22,26.19,26.19,1200.0,18.1199,18.1268,18.1061,18.1061,1200.0
2010-09-20 10:20:00,26.19,26.21,26.17,26.19,7500.0,18.1061,18.1199,18.0922,18.1061,7500.0
2010-09-20 10:25:00,26.18,26.18,26.16,26.16,2000.0,18.0991,18.0991,18.0853,18.0853,2000.0
2010-09-20 10:30:00,26.16,26.21,26.16,26.19,3500.0,18.0853,18.1199,18.0853,18.1061,3500.0
2010-09-20 10:35:00,26.19,26.19,26.19,26.19,0.0,18.1061,18.1061,18.1061,18.1061,0.0
2010-09-20 10:40:00,26.2,26.2,26.19,26.2,500.0,18.113,18.113,18.1061,18.113,500.0
2010-09-20 10:45:00,26.21,26.21,26.2,26.21,500.0,18.1199,18.1199,18.113,18.1199,500.0
2010-09-20 10:50:00,26.21,26.25,26.2,26.23,5300.0,18.1199,18.1475,18.113,18.1337,5300.0
2010-09-20 10:55:00,26.25,26.29,26.23,26.25,7700.0,18.1475,18.1752,18.1337,18.1475,7700.0
2010-09-20 11:00:00,26.26,26.27,26.26,26.27,400.0,18.1545,18.1614,18.1545,18.1614,400.0
2010-09-20 11:05:00,26.26,26.27,26.23,26.23,3600.0,18.1545,18.1614,18.1337,18.1337,3600.0
2010-09-20 11:10:00,26.23,26.24,26.22,26.24,1200.0,18.1337,18.1406,18.1268,18.1406,1200.0
2010-09-20 11:15:00,26.22,26.25,26.22,26.22,700.0,18.1268,18.1475,18.1268,18.1268,700.0
2010-09-20 11:20:00,26.22,26.23,26.22,26.22,1000.0,18.1268,18.1337,18.1268,18.1268,1000.0
2010-09-20 11:25:00,26.21,26.21,26.2,26.2,500.0,18.1199,18.1199,18.113,18.113,500.0
2010-09-20 11:30:00,26.21,26.22,26.19,26.2,5100.0,18.1199,18.1268,18.1061,18.113,5100.0
2010-09-20 11:35:00,26.2,26.23,26.19,26.23,5800.0,18.113,18.1337,18.1061,18.1337,5800.0
2010-09-20 11:40:00,26.23,26.23,26.23,26.23,100.0,18.1337,18.1337,18.1337,18.1337,100.0
2010-09-20 11:45:00,26.23,26.23,26.23,26.23,0.0,18.1337,18.1337,18.1337,18.1337,0.0
2010-09-20 11:50:00,26.23,26.24,26.2,26.22,1500.0,18.1337,18.1406,18.113,18.1268,1500.0
2010-09-20 11:55:00,26.21,26.21,26.21,26.21,100.0,18.1199,18.1199,18.1199,18.1199,100.0
2010-09-20 12:00:00,26.24,26.24,26.21,26.21,500.0,18.1406,18.1406,18.1199,18.1199,500.0
2010-09-20 12:05:00,26.23,26.23,26.22,26.23,700.0,18.1337,18.1337,18.1268,18.1337,700.0
2010-09-20 12:10:00,26.2,26.2,26.2,26.2,100.0,18.113,18.113,18.113,18.113,100.0
2010-09-20 12:15:00,26.2,26.22,26.2,26.22,500.0,18.113,18.1268,18.113,18.1268,500.0
2010-09-20 12:20:00,26.23,26.24,26.23,26.24,600.0,18.1337,18.1406,18.1337,18.1406,600.0
2010-09-20 12:25:00,26.25,26.25,26.22,26.22,1300.0,18.1475,18.1475,18.1268,18.1268,1300.0
2010-09-20 12:30:00,26.21,26.23,26.21,26.23,800.0,18.1199,18.1337,18.1199,18.1337,800.0
2010-09-20 12:35:00,26.22,26.23,26.22,26.22,700.0,18.1268,18.1337,18.1268,18.1268,700.0
2010-09-20 12:40:00,26.21,26.21,26.21,26.21,2200.0,18.1199,18.1199,18.1199,18.1199,2200.0
2010-09-20 12:45:00,26.22,26.23,26.21,26.23,1900.0,18.1268,18.1337,18.1199,18.1337,1900.0
2010-09-20 12:50:00,26.23,26.24,26.22,26.22,3200.0,18.1337,18.1406,18.1268,18.1268,3200.0
2010-09-20 12:55:00,26.22,26.23,26.21,26.21,1900.0,18.1268,18.1337,18.1199,18.1199,1900.0
2010-09-20 13:00:00,26.22,26.24,26.21,26.22,2900.0,18.1268,18.1406,18.1199,18.1268,2900.0
2010-09-20 13:05:00,26.23,26.23,26.2,26.2,2000.0,18.1337,18.1337,18.113,18.113,2000.0
2010-09-20 13:10:00,26.21,26.21,26.2,26.2,4800.0,18.1199,18.1199,18.113,18.113,4800.0
2010-09-20 13:15:00,26.2,26.22,26.2,26.22,1000.0,18.113,18.1268,18.113,18.1268,1000.0
2010-09-20 13:20:00,26.22,26.22,26.2,26.22,1200.0,18.1268,18.1268,18.113,18.1268,1200.0
2010-09-20 13:25:00,26.23,26.23,26.2,26.22,2400.0,18.1337,18.1337,18.113,18.1268,2400.0
2010-09-20 13:30:00,26.22,26.23,26.18,26.2,3800.0,18.1268,18.1337,18.0991,18.113,3800.0
2010-09-20 13:35:00,26.2,26.24,26.2,26.22,1000.0,18.113,18.1406,18.113,18.1268,1000.0
2010-09-20 13:40:00,26.23,26.24,26.2,26.21,5500.0,18.1337,18.1406,18.113,18.1199,5500.0
2010-09-20 13:45:00,26.21,26.21,26.2,26.2,1000.0,18.1199,18.1199,18.113,18.113,1000.0
2010-09-20 13:50:00,26.22,26.24,26.22,26.23,500.0,18.1268,18.1406,18.1268,18.1337,500.0
2010-09-20 13:55:00,26.23,26.24,26.22,26.22,900.0,18.1337,18.1406,18.1268,18.1268,900.0
2010-09-20 14:00:00,26.22,26.24,26.22,26.24,1200.0,18.1268,18.1406,18.1268,18.1406,1200.0
2010-09-20 14:05:00,26.24,26.24,26.21,26.21,3900.0,18.1406,18.1406,18.1199,18.1199,3900.0
2010-09-20 14:10:00,26.22,26.22,26.21,26.21,12400.0,18.1268,18.1268,18.1199,18.1199,12400.0
2010-09-20 14:15:00,26.22,26.22,26.21,26.22,3100.0,18.1268,18.1268,18.1199,18.1268,3100.0
2010-09-20 14:20:00,26.23,26.23,26.22,26.22,4600.0,18.1337,18.1337,18.1268,18.1268,4600.0
2010-09-20 14:25:00,26.22,26.23,26.22,26.23,600.0,18.1268,18.1337,18.1268,18.1337,600.0
2010-09-20 14:30:00,26.23,26.23,26.22,26.22,2000.0,18.1337,18.1337,18.1268,18.1268,2000.0
2010-09-20 14:35:00,26.23,26.23,26.2,26.2,14900.0,18.1337,18.1337,18.113,18.113,14900.0
2010-09-20 14:40:00,26.2,26.21,26.2,26.21,2500.0,18.113,18.1199,18.113,18.1199,2500.0
2010-09-20 14:45:00,26.21,26.21,26.2,26.2,900.0,18.1199,18.1199,18.113,18.113,900.0
2010-09-20 14:50:00,26.21,26.22,26.18,26.22,7700.0,18.1199,18.1268,18.0991,18.1268,7700.0
2010-09-20 14:55:00,26.22,26.25,26.21,26.23,6400.0,18.1268,18.1475,18.1199,18.1337,6400.0
2010-09-20 15:00:00,26.24,26.28,26.23,26.28,3100.0,18.1406,18.1683,18.1337,18.1683,3100.0
2010-09-20 15:05:00,26.28,26.29,26.27,26.28,2500.0,18.1683,18.1752,18.1614,18.1683,2500.0
2010-09-20 15:10:00,26.27,26.3,26.27,26.28,5000.0,18.1614,18.1821,18.1614,18.1683,5000.0
2010-09-20 15:15:00,26.28,26.3,26.28,26.3,2500.0,18.1683,18.1821,18.1683,18.1821,2500.0
2010-09-20 15:20:00,26.3,26.32,26.29,26.31,11100.0,18.1821,18.1959,18.1752,18.189,11100.0
2010-09-20 15:25:00,26.32,26.32,26.31,26.31,4500.0,18.1959,18.1959,18.189,18.189,4500.0
2010-09-20 15:30:00,26.31,26.31,26.29,26.31,4400.0,18.189,18.189,18.1752,18.189,4400.0
2010-09-20 15:35:00,26.31,26.34,26.31,26.34,4900.0,18.189,18.2098,18.189,18.2098,4900.0
2010-09-20 15:40:00,26.34,26.36,26.34,26.36,10500.0,18.2098,18.2236,18.2098,18.2236,10500.0
2010-09-20 15:45:00,26.36,26.42,26.36,26.41,21700.0,18.2236,18.2651,18.2236,18.2582,21700.0
2010-09-20 15:50:00,26.4,26.42,26.4,26.42,10100.0,18.2512,18.2651,18.2512,18.2651,10100.0
2010-09-20 15:55:00,26.41,26.43,26.38,26.39,42300.0,18.2582,18.272,18.2374,18.2443,42300.0
2010-09-21 09:30:00,26.38,26.43,26.36,26.39,5500.0,18.2374,18.272,18.2236,18.2443,5500.0
2010-09-21 09:35:00,26.38,26.46,26.38,26.46,3600.0,18.2374,18.2927,18.2374,18.2927,3600.0
2010-09-21 09:40:00,26.46,26.48,26.44,26.48,1400.0,18.2927,18.3065,18.2789,18.3065,1400.0
2010-09-21 09:45:00,26.49,26.49,26.42,26.45,1700.0,18.3135,18.3135,18.2651,18.2858,1700.0
2010-09-21 09:50:00,26.45,26.45,26.42,26.42,600.0,18.2858,18.2858,18.2651,18.2651,600.0
2010-09-21 09:55:00,26.43,26.43,26.42,26.42,2200.0,18.272,18.272,18.2651,18.2651,2200.0
2010-09-21 10:00:00,26.41,26.45,26.4,26.45,1800.0,18.2582,18.2858,18.2512,18.2858,1800.0
2010-09-21 10:05:00,26.43,26.43,26.4,26.41,1400.0,18.272,18.272,18.2512,18.2582,1400.0
2010-09-21 10:10:00,26.4,26.4,26.38,26.38,1000.0,18.2512,18.2512,18.2374,18.2374,1000.0
2010-09-21 10:15:00,26.4,26.45,26.4,26.45,2000.0,18.2512,18.2858,18.2512,18.2858,2000.0
2010-09-21 10:20:00,26.45,26.45,26.43,26.43,800.0,18.2858,18.2858,18.272,18.272,800.0
2010-09-21 10:25:00,26.42,26.42,26.38,26.38,700.0,18.2651,18.2651,18.2374,18.2374,700.0
2010-09-21 10:30:00,26.39,26.42,26.39,26.42,1200.0,18.2443,18.2651,18.2443,18.2651,1200.0
2010-09-21 10:35:00,26.42,26.42,26.41,26.42,500.0,18.2651,18.2651,18.2582,18.2651,500.0
2010-09-21 10:40:00,26.42,26.45,26.39,26.39,3400.0,18.2651,18.2858,18.2443,18.2443,3400.0
2010-09-21 10:45:00,26.4,26.41,26.4,26.41,700.0,18.2512,18.2582,18.2512,18.2582,700.0
2010-09-21 10:50:00,26.4,26.4,26.4,26.4,100.0,18.2512,18.2512,18.2512,18.2512,100.0
2010-09-21 10:55:00,26.41,26.41,26.4,26.4,1400.0,18.2582,18.2582,18.2512,18.2512,1400.0
2010-09-21 11:00:00,26.42,26.43,26.42,26.42,900.0,18.2651,18.272,18.2651,18.2651,900.0
2010-09-21 11:05:00,26.42,26.43,26.42,26.43,300.0,18.2651,18.272,18.2651,18.272,300.0
2010-09-21 11:10:00,26.43,26.43,26.42,26.43,2300.0,18.272,18.272,18.2651,18.272,2300.0
2010-09-21 11:15:00,26.43,26.45,26.43,26.45,1800.0,18.272,18.2858,18.272,18.2858,1800.0
2010-09-21 11:20:00,26.45,26.45,26.44,26.44,500.0,18.2858,18.2858,18.2789,18.2789,500.0
2010-09-21 11:25:00,26.45,26.45,26.44,26.44,4100.0,18.2858,18.2858,18.2789,18.2789,4100.0
2010-09-21 11:30:00,26.42,26.44,26.42,26.44,2700.0,18.2651,18.2789,18.2651,18.2789,2700.0
2010-09-21 11:35:00,26.45,26.45,26.44,26.45,1500.0,18.2858,18.2858,18.2789,18.2858,1500.0
2010-09-21 11:40:00,26.45,26.45,26.44,26.44,500.0,18.2858,18.2858,18.2789,18.2789,500.0
2010-09-21 11:45:00,26.44,26.46,26.44,26.46,1400.0,18.2789,18.2927,18.2789,18.2927,1400.0
2010-09-21 11:50:00,26.46,26.5,26.45,26.5,3100.0,18.2927,18.3204,18.2858,18.3204,3100.0
2010-09-21 11:55:00,26.49,26.49,26.49,26.49,1000.0,18.3135,18.3135,18.3135,18.3135,1000.0
2010-09-21 12:00:00,26.49,26.5,26.48,26.5,1100.0,18.3135,18.3204,18.3065,18.3204,1100.0
2010-09-21 12:05:00,26.5,26.5,26.49,26.5,1200.0,18.3204,18.3204,18.3135,18.3204,1200.0
2010-09-21 12:10:00,26.49,26.49,26.49,26.49,500.0,18.3135,18.3135,18.3135,18.3135,500.0
2010-09-21 12:15:00,26.5,26.5,26.49,26.5,4300.0,18.3204,18.3204,18.3135,18.3204,4300.0
2010-09-21 12:20:00,26.5,26.5,26.49,26.49,2200.0,18.3204,18.3204,18.3135,18.3135,2200.0
2010-09-21 12:25:00,26.5,26.53,26.5,26.53,6900.0,18.3204,18.3411,18.3204,18.3411,6900.0
2010-09-21 12:30:00,26.53,26.54,26.53,26.53,3600.0,18.3411,18.348,18.3411,18.3411,3600.0
2010-09-21 12:35:00,26.53,26.53,26.52,26.52,2200.0,18.3411,18.3411,18.3342,18.3342,2200.0
2010-09-21 12:40:00,26.52,26.53,26.52,26.53,1600.0,18.3342,18.3411,18.3342,18.3411,1600.0
2010-09-21 12:45:00,26.53,26.54,26.53,26.54,3200.0,18.3411,18.348,18.3411,18.348,3200.0
2010-09-21 12:50:00,26.54,26.54,26.53,26.54,800.0,18.348,18.348,18.3411,18.348,800.0
2010-09-21 12:55:00,26.54,26.54,26.53,26.54,1500.0,18.348,18.348,18.3411,18.348,1500.0
2010-09-21 13:00:00,26.54,26.54,26.53,26.53,900.0,18.348,18.348,18.3411,18.3411,900.0
2010-09-21 13:05:00,26.54,26.54,26.5,26.5,3200.0,18.348,18.348,18.3204,18.3204,3200.0
2010-09-21 13:10:00,26.51,26.55,26.51,26.55,4500.0,18.3273,18.3549,18.3273,18.3549,4500.0
2010-09-21 13:15:00,26.55,26.56,26.55,26.56,1600.0,18.3549,18.3619,18.3549,18.3619,1600.0
2010-09-21 13:20:00,26.55,26.57,26.55,26.56,1900.0,18.3549,18.3688,18.3549,18.3619,1900.0
2010-09-21 13:25:00,26.57,26.58,26.56,26.58,900.0,18.3688,18.3757,18.3619,18.3757,900.0
2010-09-21 13:30:00,26.57,26.58,26.55,26.55,2800.0,18.3688,18.3757,18.3549,18.3549,2800.0
2010-09-21 13:35:00,26.55,26.56,26.55,26.56,400.0,18.3549,18.3619,18.3549,18.3619,400.0
2010-09-21 13:40:00,26.55,26.56,26.55,26.55,1300.0,18.3549,18.3619,18.3549,18.3549,1300.0
2010-09-21 13:45:00,26.54,26.56,26.53,26.56,2800.0,18.348,18.3619,18.3411,18.3619,2800.0
2010-09-21 13:50:00,26.55,26.56,26.55,26.56,1600.0,18.3549,18.3619,18.3549,18.3619,1600.0
2010-09-21 13:55:00,26.57,26.57,26.57,26.57,100.0,18.3688,18.3688,18.3688,18.3688,100.0
2010-09-21 14:00:00,26.56,26.56,26.56,26.56,700.0,18.3619,18.3619,18.3619,18.3619,700.0
2010-09-21 14:05:00,26.56,26.56,26.54,26.54,1200.0,18.3619,18.3619,18.348,18.348,1200.0
2010-09-21 14:10:00,26.53,26.58,26.53,26.56,4200.0,18.3411,18.3757,18.3411,18.3619,4200.0
2010-09-21 14:15:00,26.55,26.6,26.48,26.6,8400.0,18.3549,18.3895,18.3065,18.3895,8400.0
2010-09-21 14:20:00,26.58,26.62,26.57,26.61,5400.0,18.3757,18.4033,18.3688,18.3964,5400.0
2010-09-21 14:25:00,26.6,26.63,26.58,26.63,5200.0,18.3895,18.4102,18.3757,18.4102,5200.0
2010-09-21 14:30:00,26.62,26.68,26.61,26.67,12500.0,18.4033,18.4448,18.3964,18.4379,12500.0
2010-09-21 14:35:00,26.66,26.7,26.66,26.69,3200.0,18.431,18.4586,18.431,18.4517,3200.0
2010-09-21 14:40:00,26.68,26.69,26.66,26.66,2700.0,18.4448,18.4517,18.431,18.431,2700.0
2010-09-21 14:45:00,26.65,26.66,26.62,26.66,4100.0,18.4241,18.431,18.4033,18.431,4100.0
2010-09-21 14:50:00,26.65,26.65,26.55,26.62,8500.0,18.4241,18.4241,18.3549,18.4033,8500.0
2010-09-21 14:55:00,26.61,26.62,26.59,26.61,6500.0,18.3964,18.4033,18.3826,18.3964,6500.0
2010-09-21 15:00:00,26.61,26.62,26.56,26.62,8400.0,18.3964,18.4033,18.3619,18.4033,8400.0
2010-09-21 15:05:00,26.62,26.64,26.6,26.64,3600.0,18.4033,18.4172,18.3895,18.4172,3600.0
2010-09-21 15:10:00,26.63,26.64,26.56,26.58,5800.0,18.4102,18.4172,18.3619,18.3757,5800.0
2010-09-21 15:15:00,26.58,26.6,26.58,26.58,4800.0,18.3757,18.3895,18.3757,18.3757,4800.0
2010-09-21 15:20:00,26.58,26.6,26.57,26.59,5000.0,18.3757,18.3895,18.3688,18.3826,5000.0
2010-09-21 15:25:00,26.59,26.59,26.51,26.55,6600.0,18.3826,18.3826,18.3273,18.3549,6600.0
2010-09-21 15:30:00,26.54,26.54,26.43,26.48,13000.0,18.348,18.348,18.272,18.3065,13000.0
2010-09-21 15:35:00,26.48,26.53,26.42,26.53,17200.0,18.3065,18.3411,18.2651,18.3411,17200.0
2010-09-21 15:40:00,26.52,26.55,26.52,26.54,11600.0,18.3342,18.3549,18.3342,18.348,11600.0
2010-09-21 15:45:00,26.54,26.54,26.47,26.51,17600.0,18.348,18.348,18.2996,18.3273,17600.0
2010-09-21 15:50:00,26.52,26.54,26.5,26.52,21100.0,18.3342,18.348,18.3204,18.3342,21100.0
2010-09-21 15:55:00,26.52,26.52,26.46,26.48,32500.0,18.3342,18.3342,18.2927,18.3065,32500.0
2010-09-22 09:30:00,26.41,26.55,26.41,26.53,4100.0,18.2582,18.3549,18.2582,18.3411,4100.0
2010-09-22 09:35:00,26.55,26.55,26.46,26.54,5200.0,18.3549,18.3549,18.2927,18.348,5200.0
2010-09-22 09:40:00,26.52,26.56,26.52,26.55,800.0,18.3342,18.3619,18.3342,18.3549,800.0
2010-09-22 09:45:00,26.56,26.6,26.56,26.56,5400.0,18.3619,18.3895,18.3619,18.3619,5400.0
2010-09-22 09:50:00,26.56,26.59,26.56,26.57,5700.0,18.3619,18.3826,18.3619,18.3688,5700.0
2010-09-22 09:55:00,26.57,26.57,26.56,26.56,6100.0,18.3688,18.3688,18.3619,18.3619,6100.0
2010-09-22 10:00:00,26.55,26.56,26.42,26.42,6900.0,18.3549,18.3619,18.2651,18.2651,6900.0
2010-09-22 10:05:00,26.42,26.44,26.4,26.4,1100.0,18.2651,18.2789,18.2512,18.2512,1100.0
2010-09-22 10:10:00,26.4,26.5,26.4,26.47,5900.0,18.2512,18.3204,18.2512,18.2996,5900.0
2010-09-22 10:15:00,26.49,26.49,26.43,26.46,10900.0,18.3135,18.3135,18.272,18.2927,10900.0
2010-09-22 10:20:00,26.46,26.46,26.43,26.43,1300.0,18.2927,18.2927,18.272,18.272,1300.0
2010-09-22 10:25:00,26.43,26.45,26.42,26.45,1100.0,18.272,18.2858,18.2651,18.2858,1100.0
2010-09-22 10:30:00,26.43,26.43,26.4,26.4,900.0,18.272,18.272,18.2512,18.2512,900.0
2010-09-22 10:35:00,26.39,26.39,26.34,26.34,2600.0,18.2443,18.2443,18.2098,18.2098,2600.0
2010-09-22 10:40:00,26.36,26.37,26.32,26.32,5600.0,18.2236,18.2305,18.1959,18.1959,5600.0
2010-09-22 10:45:00,26.34,26.35,26.32,26.32,2100.0,18.2098,18.2167,18.1959,18.1959,2100.0
2010-09-22 10:50:00,26.32,26.36,26.27,26.31,4100.0,18.1959,18.2236,18.1614,18.189,4100.0
2010-09-22 10:55:00,26.31,26.35,26.31,26.34,1700.0,18.189,18.2167,18.189,18.2098,1700.0
2010-09-22 11:00:00,26.34,26.34,26.29,26.29,1600.0,18.2098,18.2098,18.1752,18.1752,1600.0
2010-09-22 11:05:00,26.29,26.29,26.23,26.23,3000.0,18.1752,18.1752,18.1337,18.1337,3000.0
2010-09-22 11:10:00,26.25,26.28,26.24,26.25,2700.0,18.1475,18.1683,18.1406,18.1475,2700.0
2010-09-22 11:15:00,26.26,26.32,26.26,26.32,2400.0,18.1545,18.1959,18.1545,18.1959,2400.0
2010-09-22 11:20:00,26.32,26.32,26.25,26.28,1500.0,18.1959,18.1959,18.1475,18.1683,1500.0
2010-09-22 11:25:00,26.27,26.27,26.24,26.26,700.0,18.1614,18.1614,18.1406,18.1545,700.0
2010-09-22 11:30:00,26.27,26.27,26.27,26.27,600.0,18.1614,18.1614,18.1614,18.1614,600.0
2010-09-22 11:35:00,26.29,26.31,26.29,26.3,2000.0,18.1752,18.189,18.1752,18.1821,2000.0
2010-09-22 11:40:00,26.29,26.3,26.28,26.28,1000.0,18.1752,18.1821,18.1683,18.1683,1000.0
2010-09-22 11:45:00,26.31,26.31,26.3,26.31,400.0,18.189,18.189,18.1821,18.189,400.0
2010-09-22 11:50:00,26.28,26.29,26.27,26.28,800.0,18.1683,18.1752,18.1614,18.1683,800.0
2010-09-22 11:55:00,26.28,26.29,26.28,26.29,300.0,18.1683,18.1752,18.1683,18.1752,300.0
2010-09-22 12:00:00,26.3,26.3,26.29,26.3,2500.0,18.1821,18.1821,18.1752,18.1821,2500.0
2010-09-22 12:05:00,26.3,26.31,26.29,26.31,400.0,18.1821,18.189,18.1752,18.189,400.0
2010-09-22 12:10:00,26.31,26.31,26.3,26.3,1200.0,18.189,18.189,18.1821,18.1821,1200.0
2010-09-22 12:15:00,26.27,26.27,26.27,26.27,500.0,18.1614,18.1614,18.1614,18.1614,500.0
2010-09-22 12:20:00,26.27,26.28,26.27,26.27,1100.0,18.1614,18.1683,18.1614,18.1614,1100.0
2010-09-22 12:25:00,26.27,26.27,26.27,26.27,400.0,18.1614,18.1614,18.1614,18.1614,400.0
2010-09-22 12:30:00,26.27,26.27,26.27,26.27,200.0,18.1614,18.1614,18.1614,18.1614,200.0
2010-09-22 12:35:00,26.27,26.28,26.27,26.27,7200.0,18.1614,18.1683,18.1614,18.1614,7200.0
2010-09-22 12:40:00,26.27,26.28,26.27,26.27,2800.0,18.1614,18.1683,18.1614,18.1614,2800.0
2010-09-22 12:45:00,26.28,26.28,26.26,26.26,1500.0,18.1683,18.1683,18.1545,18.1545,1500.0
2010-09-22 12:50:00,26.27,26.28,26.27,26.28,1900.0,18.1614,18.1683,18.1614,18.1683,1900.0
2010-09-22 12:55:00,26.27,26.28,26.27,26.28,200.0,18.1614,18.1683,18.1614,18.1683,200.0
2010-09-22 13:00:00,26.28,26.28,26.28,26.28,700.0,18.1683,18.1683,18.1683,18.1683,700.0
2010-09-22 13:05:00,26.29,26.29,26.28,26.28,1800.0,18.1752,18.1752,18.1683,18.1683,1800.0
2010-09-22 13:10:00,26.27,26.28,26.27,26.27,2200.0,18.1614,18.1683,18.1614,18.1614,2200.0
2010-09-22 13:15:00,26.27,26.27,26.26,26.26,1200.0,18.1614,18.1614,18.1545,18.1545,1200.0
2010-09-22 13:20:00,26.26,26.27,26.26,26.27,200.0,18.1545,18.1614,18.1545,18.1614,200.0
2010-09-22 13:25:00,26.26,26.3,26.26,26.3,1600.0,18.1545,18.1821,18.1545,18.1821,1600.0
2010-09-22 13:30:00,26.29,26.3,26.28,26.28,3400.0,18.1752,18.1821,18.1683,18.1683,3400.0
2010-09-22 13:35:00,26.29,26.29,26.28,26.29,900.0,18.1752,18.1752,18.1683,18.1752,900.0
2010-09-22 13:40:00,26.3,26.32,26.3,26.31,2300.0,18.1821,18.1959,18.1821,18.189,2300.0
2010-09-22 13:45:00,26.3,26.33,26.3,26.33,600.0,18.1821,18.2028,18.1821,18.2028,600.0
2010-09-22 13:50:00,26.33,26.35,26.33,26.35,1700.0,18.2028,18.2167,18.2028,18.2167,1700.0
2010-09-22 13:55:00,26.34,26.35,26.34,26.35,1000.0,18.2098,18.2167,18.2098,18.2167,1000.0
2010-09-22 14:00:00,26.34,26.34,26.3,26.3,3200.0,18.2098,18.2098,18.1821,18.1821,3200.0
2010-09-22 14:05:00,26.3,26.34,26.3,26.34,2300.0,18.1821,18.2098,18.1821,18.2098,2300.0
2010-09-22 14:10:00,26.34,26.35,26.31,26.35,3100.0,18.2098,18.2167,18.189,18.2167,3100.0
2010-09-22 14:15:00,26.35,26.35,26.32,26.32,1400.0,18.2167,18.2167,18.1959,18.1959,1400.0
2010-09-22 14:20:00,26.32,26.32,26.32,26.32,200.0,18.1959,18.1959,18.1959,18.1959,200.0
2010-09-22 14:25:00,26.33,26.33,26.32,26.32,2100.0,18.2028,18.2028,18.1959,18.1959,2100.0
2010-09-22 14:30:00,26.33,26.35,26.33,26.35,4800.0,18.2028,18.2167,18.2028,18.2167,4800.0
2010-09-22 14:35:00,26.34,26.4,26.34,26.35,7200.0,18.2098,18.2512,18.2098,18.2167,7200.0
2010-09-22 14:40:00,26.34,26.36,26.34,26.35,1800.0,18.2098,18.2236,18.2098,18.2167,1800.0
2010-09-22 14:45:00,26.36,26.36,26.33,26.33,2900.0,18.2236,18.2236,18.2028,18.2028,2900.0
2010-09-22 14:50:00,26.33,26.36,26.33,26.36,1700.0,18.2028,18.2236,18.2028,18.2236,1700.0
2010-09-22 14:55:00,26.36,26.36,26.34,26.34,8000.0,18.2236,18.2236,18.2098,18.2098,8000.0
2010-09-22 15:00:00,26.35,26.35,26.34,26.34,1700.0,18.2167,18.2167,18.2098,18.2098,1700.0
2010-09-22 15:05:00,26.34,26.35,26.28,26.29,3700.0,18.2098,18.2167,18.1683,18.1752,3700.0
2010-09-22 15:10:00,26.29,26.3,26.27,26.29,4100.0,18.1752,18.1821,18.1614,18.1752,4100.0
2010-09-22 15:15:00,26.3,26.31,26.27,26.27,1900.0,18.1821,18.189,18.1614,18.1614,1900.0
2010-09-22 15:20:00,26.27,26.27,26.25,26.25,6000.0,18.1614,18.1614,18.1475,18.1475,6000.0
2010-09-22 15:25:00,26.24,26.25,26.24,26.25,400.0,18.1406,18.1475,18.1406,18.1475,400.0
2010-09-22 15:30:00,26.25,26.25,26.24,26.25,4200.0,18.1475,18.1475,18.1406,18.1475,4200.0
2010-09-22 15:35:00,26.26,26.27,26.24,26.25,8000.0,18.1545,18.1614,18.1406,18.1475,8000.0
2010-09-22 15:40:00,26.25,26.25,26.24,26.25,1800.0,18.1475,18.1475,18.1406,18.1475,1800.0
2010-09-22 15:45:00,26.24,26.25,26.2,26.21,11000.0,18.1406,18.1475,18.113,18.1199,11000.0
2010-09-22 15:50:00,26.21,26.21,26.2,26.21,8900.0,18.1199,18.1199,18.113,18.1199,8900.0
2010-09-22 15:55:00,26.21,26.21,26.17,26.19,48600.0,18.1199,18.1199,18.0922,18.1061,48600.0
2010-09-23 09:30:00,26.04,26.16,26.04,26.05,3900.0,18.0024,18.0853,18.0024,18.0093,3900.0
2010-09-23 09:35:00,26.07,26.07,26.02,26.06,1700.0,18.0231,18.0231,17.9885,18.0162,1700.0
2010-09-23 09:40:00,26.08,26.08,26.01,26.05,6800.0,18.03,18.03,17.9816,18.0093,6800.0
2010-09-23 09:45:00,26.08,26.08,26.05,26.05,2200.0,18.03,18.03,18.0093,18.0093,2200.0
2010-09-23 09:50:00,26.04,26.04,26.0,26.0,1900.0,18.0024,18.0024,17.9747,17.9747,1900.0
2010-09-23 09:55:00,26.0,26.02,25.96,25.96,3700.0,17.9747,17.9885,17.9471,17.9471,3700.0
2010-09-23 10:00:00,25.96,26.02,25.93,26.01,8900.0,17.9471,17.9885,17.9263,17.9816,8900.0
2010-09-23 10:05:00,26.0,26.03,26.0,26.01,3500.0,17.9747,17.9954,17.9747,17.9816,3500.0
2010-09-23 10:10:00,26.02,26.02,25.99,26.0,2300.0,17.9885,17.9885,17.9678,17.9747,2300.0
2010-09-23 10:15:00,25.99,25.99,25.95,25.99,3300.0,17.9678,17.9678,17.9401,17.9678,3300.0
2010-09-23 10:20:00,25.98,26.06,25.97,25.98,3800.0,17.9609,18.0162,17.954,17.9609,3800.0
2010-09-23 10:25:00,25.96,26.01,25.96,26.01,2400.0,17.9471,17.9816,17.9471,17.9816,2400.0
2010-09-23 10:30:00,26.02,26.06,26.02,26.03,5100.0,17.9885,18.0162,17.9885,17.9954,5100.0
2010-09-23 10:35:00,26.03,26.05,26.03,26.04,1900.0,17.9954,18.0093,17.9954,18.0024,1900.0
2010-09-23 10:40:00,26.05,26.05,26.0,26.04,4500.0,18.0093,18.0093,17.9747,18.0024,4500.0
2010-09-23 10:45:00,26.04,26.05,26.01,26.01,4000.0,18.0024,18.0093,17.9816,17.9816,4000.0
2010-09-23 10:50:00,26.0,26.02,25.99,25.99,5600.0,17.9747,17.9885,17.9678,17.9678,5600.0
2010-09-23 10:55:00,25.98,25.98,25.96,25.96,2000.0,17.9609,17.9609,17.9471,17.9471,2000.0
2010-09-23 11:00:00,25.97,26.01,25.97,26.01,3000.0,17.954,17.9816,17.954,17.9816,3000.0
2010-09-23 11:05:00,26.02,26.03,26.01,26.02,3300.0,17.9885,17.9954,17.9816,17.9885,3300.0
2010-09-23 11:10:00,26.03,26.03,25.98,26.0,4500.0,17.9954,17.9954,17.9609,17.9747,4500.0
2010-09-23 11:15:00,26.0,26.05,26.0,26.05,3100.0,17.9747,18.0093,17.9747,18.0093,3100.0
2010-09-23 11:20:00,26.05,26.06,26.02,26.06,4000.0,18.0093,18.0162,17.9885,18.0162,4000.0
2010-09-23 11:25:00,26.04,26.04,26.02,26.04,3600.0,18.0024,18.0024,17.9885,18.0024,3600.0
2010-09-23 11:30:00,26.04,26.08,26.04,26.07,3300.0,18.0024,18.03,18.0024,18.0231,3300.0
2010-09-23 11:35:00,26.06,26.09,26.05,26.06,5000.0,18.0162,18.0369,18.0093,18.0162,5000.0
2010-09-23 11:40:00,26.07,26.07,26.02,26.02,4400.0,18.0231,18.0231,17.9885,17.9885,4400.0
2010-09-23 11:45:00,26.04,26.06,26.04,26.06,1900.0,18.0024,18.0162,18.0024,18.0162,1900.0
2010-09-23 11:50:00,26.06,26.06,26.04,26.04,1800.0,18.0162,18.0162,18.0024,18.0024,1800.0
2010-09-23 11:55:00,26.03,26.05,26.01,26.03,3300.0,17.9954,18.0093,17.9816,17.9954,3300.0
2010-09-23 12:00:00,26.03,26.05,26.03,26.05,2600.0,17.9954,18.0093,17.9954,18.0093,2600.0
2010-09-23 12:05:00,26.05,26.08,26.05,26.05,3600.0,18.0093,18.03,18.0093,18.0093,3600.0
2010-09-23 12:10:00,26.05,26.07,26.05,26.05,1700.0,18.0093,18.0231,18.0093,18.0093,1700.0
2010-09-23 12:15:00,26.04,26.05,26.04,26.05,2000.0,18.0024,18.0093,18.0024,18.0093,2000.0
2010-09-23 12:20:00,26.05,26.05,26.03,26.03,1500.0,18.0093,18.0093,17.9954,17.9954,1500.0
2010-09-23 12:25:00,26.03,26.04,26.03,26.03,1800.0,17.9954,18.0024,17.9954,17.9954,1800.0
2010-09-23 12:30:00,26.03,26.04,26.03,26.03,1200.0,17.9954,18.0024,17.9954,17.9954,1200.0
2010-09-23 12:35:00,26.03,26.04,26.0,26.0,1300.0,17.9954,18.0024,17.9747,17.9747,1300.0
2010-09-23 12:40:00,26.0,26.03,26.0,26.0,1400.0,17.9747,17.9954,17.9747,17.9747,1400.0
2010-09-23 12:45:00,26.0,26.01,26.0,26.0,2300.0,17.9747,17.9816,17.9747,17.9747,2300.0
2010-09-23 12:50:00,25.99,26.01,25.99,26.01,1600.0,17.9678,17.9816,17.9678,17.9816,1600.0
2010-09-23 12:55:00,26.01,26.01,26.0,26.0,1800.0,17.9816,17.9816,17.9747,17.9747,1800.0
2010-09-23 13:00:00,26.01,26.01,26.0,26.01,1500.0,17.9816,17.9816,17.9747,17.9816,1500.0
2010-09-23 13:05:00,26.0,26.0,25.99,25.99,2600.0,17.9747,17.9747,17.9678,17.9678,2600.0
2010-09-23 13:10:00,26.0,26.01,26.0,26.0,1000.0,17.9747,17.9816,17.9747,17.9747,1000.0
2010-09-23 13:15:00,26.0,26.01,26.0,26.0,1600.0,17.9747,17.9816,17.9747,17.9747,1600.0
2010-09-23 13:20:00,26.01,26.01,26.0,26.0,1400.0,17.9816,17.9816,17.9747,17.9747,1400.0
2010-09-23 13:25:00,26.0,26.0,26.0,26.0,800.0,17.9747,17.9747,17.9747,17.9747,800.0
2010-09-23 13:30:00,25.99,26.01,25.99,26.01,3800.0,17.9678,17.9816,17.9678,17.9816,3800.0
2010-09-23 13:35:00,26.0,26.0,26.0,26.0,1700.0,17.9747,17.9747,17.9747,17.9747,1700.0
2010-09-23 13:40:00,26.01,26.01,26.0,26.01,2300.0,17.9816,17.9816,17.9747,17.9816,2300.0
2010-09-23 13:45:00,26.01,26.01,25.99,26.0,1500.0,17.9816,17.9816,17.9678,17.9747,1500.0
2010-09-23 13:50:00,25.99,26.06,25.99,26.06,6000.0,17.9678,18.0162,17.9678,18.0162,6000.0
2010-09-23 13:55:00,26.06,26.06,26.05,26.06,1100.0,18.0162,18.0162,18.0093,18.0162,1100.0
2010-09-23 14:00:00,26.05,26.08,26.05,26.06,3000.0,18.0093,18.03,18.0093,18.0162,3000.0
2010-09-23 14:05:00,26.07,26.1,26.06,26.08,5000.0,18.0231,18.0438,18.0162,18.03,5000.0
2010-09-23 14:10:00,26.07,26.07,26.06,26.07,1400.0,18.0231,18.0231,18.0162,18.0231,1400.0
2010-09-23 14:15:00,26.05,26.06,26.05,26.06,3200.0,18.0093,18.0162,18.0093,18.0162,3200.0
2010-09-23 14:20:00,26.06,26.08,26.06,26.08,1200.0,18.0162,18.03,18.0162,18.03,1200.0
2010-09-23 14:25:00,26.08,26.08,26.05,26.05,1600.0,18.03,18.03,18.0093,18.0093,1600.0
2010-09-23 14:30:00,26.06,26.06,26.05,26.05,1300.0,18.0162,18.0162,18.0093,18.0093,1300.0
2010-09-23 14:35:00,26.04,26.05,26.04,26.05,1800.0,18.0024,18.0093,18.0024,18.0093,1800.0
2010-09-23 14:40:00,26.04,26.05,26.02,26.03,1900.0,18.0024,18.0093,17.9885,17.9954,1900.0
2010-09-23 14:45:00,26.03,26.06,26.03,26.03,3700.0,17.9954,18.0162,17.9954,17.9954,3700.0
2010-09-23 14:50:00,26.02,26.02,26.0,26.01,1900.0,17.9885,17.9885,17.9747,17.9816,1900.0
2010-09-23 14:55:00,26.01,26.02,26.0,26.0,2600.0,17.9816,17.9885,17.9747,17.9747,2600.0
2010-09-23 15:00:00,26.01,26.04,26.01,26.04,3400.0,17.9816,18.0024,17.9816,18.0024,3400.0
2010-09-23 15:05:00,26.04,26.04,26.0,26.0,4900.0,18.0024,18.0024,17.9747,17.9747,4900.0
2010-09-23 15:10:00,26.01,26.03,26.0,26.03,2600.0,17.9816,17.9954,17.9747,17.9954,2600.0
2010-09-23 15:15:00,26.02,26.02,25.98,25.99,4600.0,17.9885,17.9885,17.9609,17.9678,4600.0
2010-09-23 15:20:00,25.99,25.99,25.98,25.98,2600.0,17.9678,17.9678,17.9609,17.9609,2600.0
2010-09-23 15:25:00,25.98,25.98,25.96,25.96,5600.0,17.9609,17.9609,17.9471,17.9471,5600.0
2010-09-23 15:30:00,25.96,25.96,25.93,25.94,8700.0,17.9471,17.9471,17.9263,17.9332,8700.0
2010-09-23 15:35:00,25.94,25.94,25.9,25.9,4500.0,17.9332,17.9332,17.9056,17.9056,4500.0
2010-09-23 15:40:00,25.91,25.93,25.9,25.92,5700.0,17.9125,17.9263,17.9056,17.9194,5700.0
2010-09-23 15:45:00,25.92,25.92,25.85,25.85,9000.0,17.9194,17.9194,17.871,17.871,9000.0
2010-09-23 15:50:00,25.86,25.88,25.85,25.88,3600.0,17.8779,17.8917,17.871,17.8917,3600.0
2010-09-23 15:55:00,25.87,25.88,25.83,25.88,28300.0,17.8848,17.8917,17.8572,17.8917,28300.0
2010-09-24 09:30:00,26.16,26.19,26.15,26.17,8000.0,18.0853,18.1061,18.0784,18.0922,8000.0
2010-09-24 09:35:00,26.22,26.24,26.19,26.19,1600.0,18.1268,18.1406,18.1061,18.1061,1600.0
2010-09-24 09:40:00,26.19,26.22,26.15,26.16,3600.0,18.1061,18.1268,18.0784,18.0853,3600.0
2010-09-24 09:45:00,26.15,26.2,26.14,26.18,3800.0,18.0784,18.113,18.0715,18.0991,3800.0
2010-09-24 09:50:00,26.19,26.2,26.08,26.08,8400.0,18.1061,18.113,18.03,18.03,8400.0
2010-09-24 09:55:00,26.09,26.15,26.06,26.15,4000.0,18.0369,18.0784,18.0162,18.0784,4000.0
2010-09-24 10:00:00,26.14,26.15,26.11,26.15,6300.0,18.0715,18.0784,18.0508,18.0784,6300.0
2010-09-24 10:05:00,26.15,26.21,26.14,26.2,12900.0,18.0784,18.1199,18.0715,18.113,12900.0
2010-09-24 10:10:00,26.22,26.22,26.19,26.19,3900.0,18.1268,18.1268,18.1061,18.1061,3900.0
2010-09-24 10:15:00,26.19,26.2,26.18,26.19,2200.0,18.1061,18.113,18.0991,18.1061,2200.0
2010-09-24 10:20:00,26.2,26.2,26.18,26.2,2900.0,18.113,18.113,18.0991,18.113,2900.0
2010-09-24 10:25:00,26.19,26.27,26.19,26.24,4500.0,18.1061,18.1614,18.1061,18.1406,4500.0
2010-09-24 10:30:00,26.25,26.25,26.19,26.21,3100.0,18.1475,18.1475,18.1061,18.1199,3100.0
2010-09-24 10:35:00,26.21,26.3,26.21,26.3,2000.0,18.1199,18.1821,18.1199,18.1821,2000.0
2010-09-24 10:40:00,26.3,26.33,26.27,26.31,3100.0,18.1821,18.2028,18.1614,18.189,3100.0
2010-09-24 10:45:00,26.3,26.49,26.3,26.4,19700.0,18.1821,18.3135,18.1821,18.2512,19700.0
2010-09-24 10:50:00,26.4,26.4,26.36,26.39,3000.0,18.2512,18.2512,18.2236,18.2443,3000.0
2010-09-24 10:55:00,26.42,26.42,26.39,26.42,2900.0,18.2651,18.2651,18.2443,18.2651,2900.0
2010-09-24 11:00:00,26.41,26.42,26.4,26.42,1900.0,18.2582,18.2651,18.2512,18.2651,1900.0
2010-09-24 11:05:00,26.43,26.52,26.43,26.52,7700.0,18.272,18.3342,18.272,18.3342,7700.0
2010-09-24 11:10:00,26.51,26.53,26.5,26.51,4100.0,18.3273,18.3411,18.3204,18.3273,4100.0
2010-09-24 11:15:00,26.52,26.53,26.52,26.52,2600.0,18.3342,18.3411,18.3342,18.3342,2600.0
2010-09-24 11:20:00,26.52,26.53,26.51,26.52,4900.0,18.3342,18.3411,18.3273,18.3342,4900.0
2010-09-24 11:25:00,26.51,26.55,26.51,26.55,3500.0,18.3273,18.3549,18.3273,18.3549,3500.0
2010-09-24 11:30:00,26.53,26.53,26.51,26.53,4700.0,18.3411,18.3411,18.3273,18.3411,4700.0
2010-09-24 11:35:00,26.54,26.55,26.54,26.55,800.0,18.348,18.3549,18.348,18.3549,800.0
2010-09-24 11:40:00,26.55,26.57,26.51,26.51,7000.0,18.3549,18.3688,18.3273,18.3273,7000.0
2010-09-24 11:45:00,26.51,26.52,26.51,26.52,1800.0,18.3273,18.3342,18.3273,18.3342,1800.0
2010-09-24 11:50:00,26.54,26.55,26.52,26.54,3900.0,18.348,18.3549,18.3342,18.348,3900.0
2010-09-24 11:55:00,26.54,26.54,26.51,26.51,4800.0,18.348,18.348,18.3273,18.3273,4800.0
2010-09-24 12:00:00,26.52,26.55,26.52,26.53,3800.0,18.3342,18.3549,18.3342,18.3411,3800.0
2010-09-24 12:05:00,26.53,26.55,26.52,26.52,3600.0,18.3411,18.3549,18.3342,18.3342,3600.0
2010-09-24 12:10:00,26.52,26.55,26.52,26.54,3200.0,18.3342,18.3549,18.3342,18.348,3200.0
2010-09-24 12:15:00,26.54,26.54,26.53,26.54,3500.0,18.348,18.348,18.3411,18.348,3500.0
2010-09-24 12:20:00,26.53,26.55,26.53,26.54,3300.0,18.3411,18.3549,18.3411,18.348,3300.0
2010-09-24 12:25:00,26.53,26.55,26.52,26.55,4400.0,18.3411,18.3549,18.3342,18.3549,4400.0
2010-09-24 12:30:00,26.54,26.55,26.53,26.54,2900.0,18.348,18.3549,18.3411,18.348,2900.0
2010-09-24 12:35:00,26.54,26.55,26.54,26.54,1000.0,18.348,18.3549,18.348,18.348,1000.0
2010-09-24 12:40:00,26.55,26.55,26.54,26.55,1600.0,18.3549,18.3549,18.348,18.3549,1600.0
2010-09-24 12:45:00,26.55,26.58,26.55,26.57,8700.0,18.3549,18.3757,18.3549,18.3688,8700.0
2010-09-24 12:50:00,26.57,26.57,26.56,26.56,900.0,18.3688,18.3688,18.3619,18.3619,900.0
2010-09-24 12:55:00,26.58,26.58,26.57,26.58,800.0,18.3757,18.3757,18.3688,18.3757,800.0
2010-09-24 13:00:00,26.57,26.58,26.57,26.58,2700.0,18.3688,18.3757,18.3688,18.3757,2700.0
2010-09-24 13:05:00,26.58,26.61,26.58,26.6,3400.0,18.3757,18.3964,18.3757,18.3895,3400.0
2010-09-24 13:10:00,26.58,26.64,26.58,26.62,4100.0,18.3757,18.4172,18.3757,18.4033,4100.0
2010-09-24 13:15:00,26.61,26.63,26.61,26.63,2100.0,18.3964,18.4102,18.3964,18.4102,2100.0
2010-09-24 13:20:00,26.62,26.62,26.61,26.62,1200.0,18.4033,18.4033,18.3964,18.4033,1200.0
2010-09-24 13:25:00,26.64,26.65,26.63,26.65,4100.0,18.4172,18.4241,18.4102,18.4241,4100.0
2010-09-24 13:30:00,26.64,26.66,26.64,26.65,4100.0,18.4172,18.431,18.4172,18.4241,4100.0
2010-09-24 13:35:00,26.64,26.64,26.63,26.64,1400.0,18.4172,18.4172,18.4102,18.4172,1400.0
2010-09-24 13:40:00,26.63,26.65,26.6,26.62,3700.0,18.4102,18.4241,18.3895,18.4033,3700.0
2010-09-24 13:45:00,26.6,26.64,26.6,26.64,3400.0,18.3895,18.4172,18.3895,18.4172,3400.0
2010-09-24 13:50:00,26.63,26.63,26.6,26.61,2200.0,18.4102,18.4102,18.3895,18.3964,2200.0
2010-09-24 13:55:00,26.61,26.61,26.6,26.61,600.0,18.3964,18.3964,18.3895,18.3964,600.0
2010-09-24 14:00:00,26.6,26.61,26.6,26.61,800.0,18.3895,18.3964,18.3895,18.3964,800.0
2010-09-24 14:05:00,26.61,26.61,26.6,26.6,2000.0,18.3964,18.3964,18.3895,18.3895,2000.0
2010-09-24 14:10:00,26.61,26.62,26.6,26.6,4700.0,18.3964,18.4033,18.3895,18.3895,4700.0
2010-09-24 14:15:00,26.61,26.61,26.6,26.61,1900.0,18.3964,18.3964,18.3895,18.3964,1900.0
2010-09-24 14:20:00,26.6,26.61,26.56,26.59,5200.0,18.3895,18.3964,18.3619,18.3826,5200.0
2010-09-24 14:25:00,26.59,26.61,26.59,26.61,2300.0,18.3826,18.3964,18.3826,18.3964,2300.0
2010-09-24 14:30:00,26.6,26.64,26.6,26.64,2500.0,18.3895,18.4172,18.3895,18.4172,2500.0
2010-09-24 14:35:00,26.65,26.65,26.65,26.65,800.0,18.4241,18.4241,18.4241,18.4241,800.0
2010-09-24 14:40:00,26.64,26.65,26.64,26.65,2200.0,18.4172,18.4241,18.4172,18.4241,2200.0
2010-09-24 14:45:00,26.65,26.68,26.64,26.66,7000.0,18.4241,18.4448,18.4172,18.431,7000.0
2010-09-24 14:50:00,26.67,26.69,26.66,26.69,2600.0,18.4379,18.4517,18.431,18.4517,2600.0
2010-09-24 14:55:00,26.69,26.7,26.69,26.7,3500.0,18.4517,18.4586,18.4517,18.4586,3500.0
2010-09-24 15:00:00,26.69,26.7,26.66,26.66,7100.0,18.4517,18.4586,18.431,18.431,7100.0
2010-09-24 15:05:00,26.66,26.69,26.66,26.69,7700.0,18.431,18.4517,18.431,18.4517,7700.0
2010-09-24 15:10:00,26.69,26.7,26.68,26.7,5100.0,18.4517,18.4586,18.4448,18.4586,5100.0
2010-09-24 15:15:00,26.69,26.7,26.69,26.7,4500.0,18.4517,18.4586,18.4517,18.4586,4500.0
2010-09-24 15:20:00,26.7,26.7,26.68,26.69,4600.0,18.4586,18.4586,18.4448,18.4517,4600.0
2010-09-24 15:25:00,26.69,26.7,26.68,26.69,5000.0,18.4517,18.4586,18.4448,18.4517,5000.0
2010-09-24 15:30:00,26.69,26.7,26.68,26.7,3700.0,18.4517,18.4586,18.4448,18.4586,3700.0
2010-09-24 15:35:00,26.7,26.74,26.69,26.73,11300.0,18.4586,18.4863,18.4517,18.4794,11300.0
2010-09-24 15:40:00,26.72,26.75,26.71,26.73,11400.0,18.4725,18.4932,18.4656,18.4794,11400.0
2010-09-24 15:45:00,26.73,26.74,26.69,26.7,23600.0,18.4794,18.4863,18.4517,18.4586,23600.0
2010-09-24 15:50:00,26.7,26.7,26.67,26.67,10300.0,18.4586,18.4586,18.4379,18.4379,10300.0
2010-09-24 15:55:00,26.68,26.72,26.67,26.69,39100.0,18.4448,18.4725,18.4379,18.4517,39100.0
2010-09-27 09:30:00,26.66,26.66,26.5,26.58,3900.0,18.431,18.431,18.3204,18.3757,3900.0
2010-09-27 09:35:00,26.57,26.64,26.57,26.6,900.0,18.3688,18.4172,18.3688,18.3895,900.0
2010-09-27 09:40:00,26.59,26.59,26.52,26.52,2300.0,18.3826,18.3826,18.3342,18.3342,2300.0
2010-09-27 09:45:00,26.5,26.52,26.48,26.5,2000.0,18.3204,18.3342,18.3065,18.3204,2000.0
2010-09-27 09:50:00,26.49,26.49,26.46,26.48,2100.0,18.3135,18.3135,18.2927,18.3065,2100.0
2010-09-27 09:55:00,26.46,26.47,26.45,26.45,1700.0,18.2927,18.2996,18.2858,18.2858,1700.0
2010-09-27 10:00:00,26.45,26.45,26.42,26.44,5900.0,18.2858,18.2858,18.2651,18.2789,5900.0
2010-09-27 10:05:00,26.44,26.47,26.43,26.46,5300.0,18.2789,18.2996,18.272,18.2927,5300.0
2010-09-27 10:10:00,26.45,26.45,26.43,26.44,3000.0,18.2858,18.2858,18.272,18.2789,3000.0
2010-09-27 10:15:00,26.44,26.44,26.42,26.42,2300.0,18.2789,18.2789,18.2651,18.2651,2300.0
2010-09-27 10:20:00,26.42,26.43,26.41,26.42,2500.0,18.2651,18.272,18.2582,18.2651,2500.0
2010-09-27 10:25:00,26.43,26.52,26.42,26.52,5100.0,18.272,18.3342,18.2651,18.3342,5100.0
2010-09-27 10:30:00,26.5,26.5,26.46,26.46,1600.0,18.3204,18.3204,18.2927,18.2927,1600.0
2010-09-27 10:35:00,26.43,26.43,26.41,26.42,1300.0,18.272,18.272,18.2582,18.2651,1300.0
2010-09-27 10:40:00,26.42,26.47,26.42,26.46,2400.0,18.2651,18.2996,18.2651,18.2927,2400.0
2010-09-27 10:45:00,26.47,26.49,26.47,26.49,2300.0,18.2996,18.3135,18.2996,18.3135,2300.0
2010-09-27 10:50:00,26.47,26.48,26.47,26.48,500.0,18.2996,18.3065,18.2996,18.3065,500.0
2010-09-27 10:55:00,26.48,26.51,26.48,26.51,1200.0,18.3065,18.3273,18.3065,18.3273,1200.0
2010-09-27 11:00:00,26.49,26.49,26.46,26.46,900.0,18.3135,18.3135,18.2927,18.2927,900.0
2010-09-27 11:05:00,26.46,26.46,26.45,26.45,500.0,18.2927,18.2927,18.2858,18.2858,500.0
2010-09-27 11:10:00,26.45,26.46,26.41,26.41,3000.0,18.2858,18.2927,18.2582,18.2582,3000.0
2010-09-27 11:15:00,26.41,26.41,26.4,26.4,1100.0,18.2582,18.2582,18.2512,18.2512,1100.0
2010-09-27 11:20:00,26.41,26.41,26.4,26.4,800.0,18.2582,18.2582,18.2512,18.2512,800.0
2010-09-27 11:25:00,26.4,26.41,26.4,26.41,2700.0,18.2512,18.2582,18.2512,18.2582,2700.0
2010-09-27 11:30:00,26.41,26.45,26.41,26.45,2600.0,18.2582,18.2858,18.2582,18.2858,2600.0
2010-09-27 11:35:00,26.41,26.41,26.38,26.38,1000.0,18.2582,18.2582,18.2374,18.2374,1000.0
2010-09-27 11:40:00,26.39,26.4,26.39,26.39,1900.0,18.2443,18.2512,18.2443,18.2443,1900.0
2010-09-27 11:45:00,26.39,26.39,26.32,26.32,18800.0,18.2443,18.2443,18.1959,18.1959,18800.0
2010-09-27 11:50:00,26.34,26.34,26.33,26.33,1400.0,18.2098,18.2098,18.2028,18.2028,1400.0
2010-09-27 11:55:00,26.33,26.37,26.33,26.37,3200.0,18.2028,18.2305,18.2028,18.2305,3200.0
2010-09-27 12:00:00,26.36,26.37,26.36,26.37,300.0,18.2236,18.2305,18.2236,18.2305,300.0
2010-09-27 12:05:00,26.37,26.4,26.37,26.4,2900.0,18.2305,18.2512,18.2305,18.2512,2900.0
2010-09-27 12:10:00,26.4,26.42,26.39,26.41,12300.0,18.2512,18.2651,18.2443,18.2582,12300.0
2010-09-27 12:15:00,26.41,26.41,26.41,26.41,400.0,18.2582,18.2582,18.2582,18.2582,400.0
2010-09-27 12:20:00,26.4,26.4,26.39,26.39,700.0,18.2512,18.2512,18.2443,18.2443,700.0
2010-09-27 12:25:00,26.39,26.41,26.39,26.41,1600.0,18.2443,18.2582,18.2443,18.2582,1600.0
2010-09-27 12:30:00,26.4,26.41,26.4,26.4,1100.0,18.2512,18.2582,18.2512,18.2512,1100.0
2010-09-27 12:35:00,26.4,26.43,26.4,26.41,3800.0,18.2512,18.272,18.2512,18.2582,3800.0
2010-09-27 12:40:00,26.4,26.4,26.39,26.4,700.0,18.2512,18.2512,18.2443,18.2512,700.0
2010-09-27 12:45:00,26.41,26.41,26.4,26.4,6300.0,18.2582,18.2582,18.2512,18.2512,6300.0
2010-09-27 12:50:00,26.41,26.41,26.37,26.4,4800.0,18.2582,18.2582,18.2305,18.2512,4800.0
2010-09-27 12:55:00,26.4,26.4,26.4,26.4,9800.0,18.2512,18.2512,18.2512,18.2512,9800.0
2010-09-27 13:00:00,26.39,26.39,26.35,26.35,6800.0,18.2443,18.2443,18.2167,18.2167,6800.0
2010-09-27 13:05:00,26.36,26.4,26.35,26.36,4700.0,18.2236,18.2512,18.2167,18.2236,4700.0
2010-09-27 13:10:00,26.38,26.38,26.36,26.36,700.0,18.2374,18.2374,18.2236,18.2236,700.0
2010-09-27 13:15:00,26.37,26.37,26.36,26.36,700.0,18.2305,18.2305,18.2236,18.2236,700.0
2010-09-27 13:20:00,26.37,26.37,26.36,26.36,1200.0,18.2305,18.2305,18.2236,18.2236,1200.0
2010-09-27 13:25:00,26.37,26.37,26.36,26.37,900.0,18.2305,18.2305,18.2236,18.2305,900.0
2010-09-27 13:30:00,26.37,26.38,26.36,26.36,2600.0,18.2305,18.2374,18.2236,18.2236,2600.0
2010-09-27 13:35:00,26.38,26.39,26.37,26.37,400.0,18.2374,18.2443,18.2305,18.2305,400.0
2010-09-27 13:40:00,26.39,26.39,26.38,26.39,1400.0,18.2443,18.2443,18.2374,18.2443,1400.0
2010-09-27 13:45:00,26.39,26.42,26.38,26.41,3600.0,18.2443,18.2651,18.2374,18.2582,3600.0
2010-09-27 13:50:00,26.4,26.42,26.34,26.39,16800.0,18.2512,18.2651,18.2098,18.2443,16800.0
2010-09-27 13:55:00,26.39,26.4,26.39,26.39,3400.0,18.2443,18.2512,18.2443,18.2443,3400.0
2010-09-27 14:00:00,26.4,26.41,26.39,26.4,2000.0,18.2512,18.2582,18.2443,18.2512,2000.0
2010-09-27 14:05:00,26.4,26.41,26.4,26.4,2600.0,18.2512,18.2582,18.2512,18.2512,2600.0
2010-09-27 14:10:00,26.4,26.4,26.39,26.4,5300.0,18.2512,18.2512,18.2443,18.2512,5300.0
2010-09-27 14:15:00,26.4,26.4,26.4,26.4,4400.0,18.2512,18.2512,18.2512,18.2512,4400.0
2010-09-27 14:20:00,26.4,26.41,26.4,26.41,3700.0,18.2512,18.2582,18.2512,18.2582,3700.0
2010-09-27 14:25:00,26.4,26.41,26.4,26.41,2400.0,18.2512,18.2582,18.2512,18.2582,2400.0
2010-09-27 14:30:00,26.43,26.43,26.42,26.43,1500.0,18.272,18.272,18.2651,18.272,1500.0
2010-09-27 14:35:00,26.43,26.47,26.43,26.47,2500.0,18.272,18.2996,18.272,18.2996,2500.0
2010-09-27 14:40:00,26.47,26.49,26.46,26.49,3200.0,18.2996,18.3135,18.2927,18.3135,3200.0
2010-09-27 14:45:00,26.49,26.49,26.49,26.49,100.0,18.3135,18.3135,18.3135,18.3135,100.0
2010-09-27 14:50:00,26.49,26.49,26.48,26.48,1200.0,18.3135,18.3135,18.3065,18.3065,1200.0
2010-09-27 14:55:00,26.49,26.49,26.49,26.49,1400.0,18.3135,18.3135,18.3135,18.3135,1400.0
2010-09-27 15:00:00,26.48,26.48,26.47,26.48,4400.0,18.3065,18.3065,18.2996,18.3065,4400.0
2010-09-27 15:05:00,26.48,26.48,26.47,26.47,5200.0,18.3065,18.3065,18.2996,18.2996,5200.0
2010-09-27 15:10:00,26.48,26.48,26.47,26.47,8100.0,18.3065,18.3065,18.2996,18.2996,8100.0
2010-09-27 15:15:00,26.48,26.48,26.47,26.48,9200.0,18.3065,18.3065,18.2996,18.3065,9200.0
2010-09-27 15:20:00,26.49,26.49,26.48,26.48,3100.0,18.3135,18.3135,18.3065,18.3065,3100.0
2010-09-27 15:25:00,26.49,26.49,26.48,26.49,3600.0,18.3135,18.3135,18.3065,18.3135,3600.0
2010-09-27 15:30:00,26.49,26.49,26.48,26.49,5900.0,18.3135,18.3135,18.3065,18.3135,5900.0
2010-09-27 15:35:00,26.49,26.49,26.48,26.49,1500.0,18.3135,18.3135,18.3065,18.3135,1500.0
2010-09-27 15:40:00,26.49,26.49,26.46,26.46,7600.0,18.3135,18.3135,18.2927,18.2927,7600.0
2010-09-27 15:45:00,26.47,26.47,26.46,26.46,3700.0,18.2996,18.2996,18.2927,18.2927,3700.0
2010-09-27 15:50:00,26.46,26.47,26.4,26.41,17300.0,18.2927,18.2996,18.2512,18.2582,17300.0
2010-09-27 15:55:00,26.4,26.44,26.4,26.44,27000.0,18.2512,18.2789,18.2512,18.2789,27000.0
2010-09-28 09:30:00,26.02,26.21,26.02,26.17,7600.0,18.2088,18.3418,18.2088,18.3138,7600.0
2010-09-28 09:35:00,26.11,26.17,26.0,26.0,2500.0,18.2718,18.3138,18.1948,18.1948,2500.0
2010-09-28 09:40:00,26.0,26.0,25.9,25.94,9100.0,18.1948,18.1948,18.1249,18.1528,9100.0
2010-09-28 09:45:00,25.95,25.99,25.93,25.94,2200.0,18.1598,18.1878,18.1458,18.1528,2200.0
2010-09-28 09:50:00,25.98,26.01,25.98,25.99,2100.0,18.1808,18.2018,18.1808,18.1878,2100.0
2010-09-28 09:55:00,26.0,26.02,25.98,26.02,1700.0,18.1948,18.2088,18.1808,18.2088,1700.0
2010-09-28 10:00:00,26.0,26.0,25.91,25.96,4300.0,18.1948,18.1948,18.1319,18.1668,4300.0
2010-09-28 10:05:00,25.98,25.98,25.95,25.95,600.0,18.1808,18.1808,18.1598,18.1598,600.0
2010-09-28 10:10:00,25.96,25.96,25.93,25.94,1500.0,18.1668,18.1668,18.1458,18.1528,1500.0
2010-09-28 10:15:00,25.94,25.96,25.94,25.96,500.0,18.1528,18.1668,18.1528,18.1668,500.0
2010-09-28 10:20:00,25.98,26.03,25.98,26.03,4700.0,18.1808,18.2158,18.1808,18.2158,4700.0
2010-09-28 10:25:00,26.04,26.1,26.03,26.07,1400.0,18.2228,18.2648,18.2158,18.2438,1400.0
2010-09-28 10:30:00,26.11,26.16,26.1,26.13,4400.0,18.2718,18.3068,18.2648,18.2858,4400.0
2010-09-28 10:35:00,26.14,26.14,26.12,26.12,1400.0,18.2928,18.2928,18.2788,18.2788,1400.0
2010-09-28 10:40:00,26.1,26.13,26.1,26.11,7500.0,18.2648,18.2858,18.2648,18.2718,7500.0
2010-09-28 10:45:00,26.12,26.13,26.09,26.09,3500.0,18.2788,18.2858,18.2578,18.2578,3500.0
2010-09-28 10:50:00,26.1,26.11,26.09,26.09,1200.0,18.2648,18.2718,18.2578,18.2578,1200.0
2010-09-28 10:55:00,26.11,26.13,26.07,26.07,2500.0,18.2718,18.2858,18.2438,18.2438,2500.0
2010-09-28 11:00:00,26.09,26.11,26.09,26.11,900.0,18.2578,18.2718,18.2578,18.2718,900.0
2010-09-28 11:05:00,26.08,26.08,26.05,26.05,500.0,18.2508,18.2508,18.2298,18.2298,500.0
2010-09-28 11:10:00,26.07,26.07,26.06,26.06,300.0,18.2438,18.2438,18.2368,18.2368,300.0
2010-09-28 11:15:00,26.08,26.1,26.07,26.09,1500.0,18.2508,18.2648,18.2438,18.2578,1500.0
2010-09-28 11:20:00,26.1,26.1,26.06,26.07,2000.0,18.2648,18.2648,18.2368,18.2438,2000.0
2010-09-28 11:25:00,26.07,26.12,26.07,26.12,1900.0,18.2438,18.2788,18.2438,18.2788,1900.0
2010-09-28 11:30:00,26.14,26.14,26.12,26.12,1200.0,18.2928,18.2928,18.2788,18.2788,1200.0
2010-09-28 11:35:00,26.12,26.14,26.12,26.12,900.0,18.2788,18.2928,18.2788,18.2788,900.0
2010-09-28 11:40:00,26.14,26.15,26.08,26.08,2500.0,18.2928,18.2998,18.2508,18.2508,2500.0
2010-09-28 11:45:00,26.08,26.09,26.08,26.09,200.0,18.2508,18.2578,18.2508,18.2578,200.0
2010-09-28 11:50:00,26.09,26.09,26.02,26.06,2700.0,18.2578,18.2578,18.2088,18.2368,2700.0
2010-09-28 11:55:00,26.06,26.06,26.04,26.04,300.0,18.2368,18.2368,18.2228,18.2228,300.0
2010-09-28 12:00:00,26.04,26.05,26.04,26.04,600.0,18.2228,18.2298,18.2228,18.2228,600.0
2010-09-28 12:05:00,26.05,26.07,26.04,26.07,1500.0,18.2298,18.2438,18.2228,18.2438,1500.0
2010-09-28 12:10:00,26.08,26.1,26.08,26.1,1300.0,18.2508,18.2648,18.2508,18.2648,1300.0
2010-09-28 12:15:00,26.09,26.09,26.07,26.08,1200.0,18.2578,18.2578,18.2438,18.2508,1200.0
2010-09-28 12:20:00,26.08,26.08,26.05,26.05,600.0,18.2508,18.2508,18.2298,18.2298,600.0
2010-09-28 12:25:00,26.06,26.07,26.02,26.02,1800.0,18.2368,18.2438,18.2088,18.2088,1800.0
2010-09-28 12:30:00,26.03,26.05,26.03,26.04,2200.0,18.2158,18.2298,18.2158,18.2228,2200.0
2010-09-28 12:35:00,26.06,26.06,26.05,26.05,300.0,18.2368,18.2368,18.2298,18.2298,300.0
2010-09-28 12:40:00,26.05,26.05,26.05,26.05,800.0,18.2298,18.2298,18.2298,18.2298,800.0
2010-09-28 12:45:00,26.04,26.06,26.03,26.05,2300.0,18.2228,18.2368,18.2158,18.2298,2300.0
2010-09-28 12:50:00,26.05,26.06,26.05,26.06,700.0,18.2298,18.2368,18.2298,18.2368,700.0
2010-09-28 12:55:00,26.07,26.07,26.05,26.07,700.0,18.2438,18.2438,18.2298,18.2438,700.0
2010-09-28 13:00:00,26.07,26.09,26.07,26.07,1200.0,18.2438,18.2578,18.2438,18.2438,1200.0
2010-09-28 13:05:00,26.08,26.09,26.04,26.06,3100.0,18.2508,18.2578,18.2228,18.2368,3100.0
2010-09-28 13:10:00,26.06,26.09,26.06,26.09,900.0,18.2368,18.2578,18.2368,18.2578,900.0
2010-09-28 13:15:00,26.08,26.08,26.08,26.08,100.0,18.2508,18.2508,18.2508,18.2508,100.0
2010-09-28 13:20:00,26.08,26.08,26.08,26.08,200.0,18.2508,18.2508,18.2508,18.2508,200.0
2010-09-28 13:25:00,26.08,26.1,26.07,26.07,1500.0,18.2508,18.2648,18.2438,18.2438,1500.0
2010-09-28 13:30:00,26.08,26.1,26.08,26.1,1200.0,18.2508,18.2648,18.2508,18.2648,1200.0
2010-09-28 13:35:00,26.1,26.1,26.09,26.1,2100.0,18.2648,18.2648,18.2578,18.2648,2100.0
2010-09-28 13:40:00,26.1,26.1,26.09,26.09,300.0,18.2648,18.2648,18.2578,18.2578,300.0
2010-09-28 13:45:00,26.09,26.09,26.07,26.08,2500.0,18.2578,18.2578,18.2438,18.2508,2500.0
2010-09-28 13:50:00,26.09,26.14,26.09,26.12,3000.0,18.2578,18.2928,18.2578,18.2788,3000.0
2010-09-28 13:55:00,26.13,26.15,26.13,26.15,1100.0,18.2858,18.2998,18.2858,18.2998,1100.0
2010-09-28 14:00:00,26.15,26.15,26.11,26.13,1500.0,18.2998,18.2998,18.2718,18.2858,1500.0
2010-09-28 14:05:00,26.13,26.13,26.13,26.13,1200.0,18.2858,18.2858,18.2858,18.2858,1200.0
2010-09-28 14:10:00,26.14,26.15,26.13,26.13,1000.0,18.2928,18.2998,18.2858,18.2858,1000.0
2010-09-28 14:15:00,26.13,26.16,26.13,26.14,2700.0,18.2858,18.3068,18.2858,18.2928,2700.0
2010-09-28 14:20:00,26.15,26.16,26.14,26.14,1700.0,18.2998,18.3068,18.2928,18.2928,1700.0
2010-09-28 14:25:00,26.14,26.16,26.14,26.15,2400.0,18.2928,18.3068,18.2928,18.2998,2400.0
2010-09-28 14:30:00,26.14,26.14,26.11,26.11,7500.0,18.2928,18.2928,18.2718,18.2718,7500.0
2010-09-28 14:35:00,26.1,26.11,26.08,26.1,6100.0,18.2648,18.2718,18.2508,18.2648,6100.0
2010-09-28 14:40:00,26.1,26.1,26.05,26.06,4500.0,18.2648,18.2648,18.2298,18.2368,4500.0
2010-09-28 14:45:00,26.09,26.09,26.04,26.05,3000.0,18.2578,18.2578,18.2228,18.2298,3000.0
2010-09-28 14:50:00,26.06,26.06,26.02,26.05,3600.0,18.2368,18.2368,18.2088,18.2298,3600.0
2010-09-28 14:55:00,26.06,26.08,26.06,26.08,1400.0,18.2368,18.2508,18.2368,18.2508,1400.0
2010-09-28 15:00:00,26.08,26.08,26.06,26.07,2600.0,18.2508,18.2508,18.2368,18.2438,2600.0
2010-09-28 15:05:00,26.06,26.11,26.06,26.11,3900.0,18.2368,18.2718,18.2368,18.2718,3900.0
2010-09-28 15:10:00,26.11,26.14,26.1,26.1,4600.0,18.2718,18.2928,18.2648,18.2648,4600.0
2010-09-28 15:15:00,26.1,26.13,26.1,26.13,3400.0,18.2648,18.2858,18.2648,18.2858,3400.0
2010-09-28 15:20:00,26.13,26.14,26.1,26.11,2600.0,18.2858,18.2928,18.2648,18.2718,2600.0
2010-09-28 15:25:00,26.1,26.11,26.08,26.1,3200.0,18.2648,18.2718,18.2508,18.2648,3200.0
2010-09-28 15:30:00,26.1,26.14,26.1,26.12,7800.0,18.2648,18.2928,18.2648,18.2788,7800.0
2010-09-28 15:35:00,26.13,26.15,26.12,26.13,4400.0,18.2858,18.2998,18.2788,18.2858,4400.0
2010-09-28 15:40:00,26.13,26.15,26.11,26.12,8100.0,18.2858,18.2998,18.2718,18.2788,8100.0
2010-09-28 15:45:00,26.12,26.16,26.12,26.14,10300.0,18.2788,18.3068,18.2788,18.2928,10300.0
2010-09-28 15:50:00,26.14,26.17,26.14,26.16,10000.0,18.2928,18.3138,18.2928,18.3068,10000.0
2010-09-28 15:55:00,26.15,26.15,26.12,26.13,15500.0,18.2998,18.2998,18.2788,18.2858,15500.0
2010-09-29 09:30:00,25.93,26.08,25.91,26.05,36200.0,18.1458,18.2508,18.1319,18.2298,36200.0
2010-09-29 09:35:00,26.1,26.21,26.06,26.15,3000.0,18.2648,18.3418,18.2368,18.2998,3000.0
2010-09-29 09:40:00,26.19,26.22,26.15,26.19,3200.0,18.3278,18.3488,18.2998,18.3278,3200.0
2010-09-29 09:45:00,26.2,26.2,26.2,26.2,900.0,18.3348,18.3348,18.3348,18.3348,900.0
2010-09-29 09:50:00,26.2,26.21,26.16,26.16,2200.0,18.3348,18.3418,18.3068,18.3068,2200.0
2010-09-29 09:55:00,26.15,26.15,26.11,26.11,2400.0,18.2998,18.2998,18.2718,18.2718,2400.0
2010-09-29 10:00:00,26.12,26.14,26.12,26.13,3200.0,18.2788,18.2928,18.2788,18.2858,3200.0
2010-09-29 10:05:00,26.13,26.2,26.13,26.2,2100.0,18.2858,18.3348,18.2858,18.3348,2100.0
2010-09-29 10:10:00,26.2,26.24,26.2,26.23,1200.0,18.3348,18.3628,18.3348,18.3558,1200.0
2010-09-29 10:15:00,26.23,26.23,26.16,26.16,2200.0,18.3558,18.3558,18.3068,18.3068,2200.0
2010-09-29 10:20:00,26.15,26.21,26.14,26.21,1200.0,18.2998,18.3418,18.2928,18.3418,1200.0
2010-09-29 10:25:00,26.14,26.21,26.13,26.21,1500.0,18.2928,18.3418,18.2858,18.3418,1500.0
2010-09-29 10:30:00,26.18,26.24,26.18,26.22,600.0,18.3208,18.3628,18.3208,18.3488,600.0
2010-09-29 10:35:00,26.21,26.21,26.14,26.15,1700.0,18.3418,18.3418,18.2928,18.2998,1700.0
2010-09-29 10:40:00,26.13,26.13,26.08,26.11,1700.0,18.2858,18.2858,18.2508,18.2718,1700.0
2010-09-29 10:45:00,26.1,26.13,26.08,26.13,2500.0,18.2648,18.2858,18.2508,18.2858,2500.0
2010-09-29 10:50:00,26.11,26.11,26.08,26.09,3600.0,18.2718,18.2718,18.2508,18.2578,3600.0
2010-09-29 10:55:00,26.1,26.17,26.1,26.17,5300.0,18.2648,18.3138,18.2648,18.3138,5300.0
2010-09-29 11:00:00,26.18,26.21,26.14,26.21,7800.0,18.3208,18.3418,18.2928,18.3418,7800.0
2010-09-29 11:05:00,26.21,26.21,26.19,26.19,1300.0,18.3418,18.3418,18.3278,18.3278,1300.0
2010-09-29 11:10:00,26.17,26.2,26.17,26.2,900.0,18.3138,18.3348,18.3138,18.3348,900.0
2010-09-29 11:15:00,26.2,26.2,26.16,26.19,4400.0,18.3348,18.3348,18.3068,18.3278,4400.0
2010-09-29 11:20:00,26.19,26.2,26.19,26.2,1600.0,18.3278,18.3348,18.3278,18.3348,1600.0
2010-09-29 11:25:00,26.2,26.2,26.2,26.2,100.0,18.3348,18.3348,18.3348,18.3348,100.0
2010-09-29 11:30:00,26.2,26.2,26.2,26.2,0.0,18.3348,18.3348,18.3348,18.3348,0.0
2010-09-29 11:35:00,26.24,26.33,26.24,26.31,3800.0,18.3628,18.4258,18.3628,18.4118,3800.0
2010-09-29 11:40:00,26.31,26.34,26.3,26.34,2600.0,18.4118,18.4328,18.4048,18.4328,2600.0
2010-09-29 11:45:00,26.32,26.33,26.31,26.33,1600.0,18.4188,18.4258,18.4118,18.4258,1600.0
2010-09-29 11:50:00,26.32,26.34,26.32,26.34,2700.0,18.4188,18.4328,18.4188,18.4328,2700.0
2010-09-29 11:55:00,26.33,26.38,26.33,26.35,600.0,18.4258,18.4608,18.4258,18.4398,600.0
2010-09-29 12:00:00,26.36,26.39,26.36,26.38,2300.0,18.4468,18.4678,18.4468,18.4608,2300.0
2010-09-29 12:05:00,26.36,26.37,26.35,26.36,500.0,18.4468,18.4538,18.4398,18.4468,500.0
2010-09-29 12:10:00,26.35,26.38,26.35,26.38,2500.0,18.4398,18.4608,18.4398,18.4608,2500.0
2010-09-29 12:15:00,26.38,26.38,26.36,26.36,400.0,18.4608,18.4608,18.4468,18.4468,400.0
2010-09-29 12:20:00,26.36,26.37,26.35,26.37,900.0,18.4468,18.4538,18.4398,18.4538,900.0
2010-09-29 12:25:00,26.36,26.36,26.35,26.35,700.0,18.4468,18.4468,18.4398,18.4398,700.0
2010-09-29 12:30:00,26.35,26.35,26.35,26.35,0.0,18.4398,18.4398,18.4398,18.4398,0.0
2010-09-29 12:35:00,26.37,26.38,26.37,26.37,1000.0,18.4538,18.4608,18.4538,18.4538,1000.0
2010-09-29 12:40:00,26.37,26.37,26.36,26.36,400.0,18.4538,18.4538,18.4468,18.4468,400.0
2010-09-29 12:45:00,26.36,26.36,26.36,26.36,200.0,18.4468,18.4468,18.4468,18.4468,200.0
2010-09-29 12:50:00,26.34,26.35,26.34,26.35,600.0,18.4328,18.4398,18.4328,18.4398,600.0
2010-09-29 12:55:00,26.36,26.36,26.35,26.35,400.0,18.4468,18.4468,18.4398,18.4398,400.0
2010-09-29 13:00:00,26.35,26.35,26.34,26.34,300.0,18.4398,18.4398,18.4328,18.4328,300.0
2010-09-29 13:05:00,26.34,26.34,26.34,26.34,1100.0,18.4328,18.4328,18.4328,18.4328,1100.0
2010-09-29 13:10:00,26.33,26.34,26.31,26.32,1500.0,18.4258,18.4328,18.4118,18.4188,1500.0
2010-09-29 13:15:00,26.32,26.33,26.32,26.32,800.0,18.4188,18.4258,18.4188,18.4188,800.0
2010-09-29 13:20:00,26.32,26.32,26.32,26.32,200.0,18.4188,18.4188,18.4188,18.4188,200.0
2010-09-29 13:25:00,26.32,26.33,26.32,26.32,1000.0,18.4188,18.4258,18.4188,18.4188,1000.0
2010-09-29 13:30:00,26.32,26.32,26.32,26.32,1000.0,18.4188,18.4188,18.4188,18.4188,1000.0
2010-09-29 13:35:00,26.32,26.33,26.29,26.29,2500.0,18.4188,18.4258,18.3978,18.3978,2500.0
2010-09-29 13:40:00,26.29,26.35,26.29,26.35,2600.0,18.3978,18.4398,18.3978,18.4398,2600.0
2010-09-29 13:45:00,26.34,26.34,26.33,26.33,800.0,18.4328,18.4328,18.4258,18.4258,800.0
2010-09-29 13:50:00,26.34,26.34,26.33,26.33,500.0,18.4328,18.4328,18.4258,18.4258,500.0
2010-09-29 13:55:00,26.32,26.37,26.3,26.36,2500.0,18.4188,18.4538,18.4048,18.4468,2500.0
2010-09-29 14:00:00,26.36,26.37,26.36,26.37,1100.0,18.4468,18.4538,18.4468,18.4538,1100.0
2010-09-29 14:05:00,26.36,26.37,26.36,26.37,1000.0,18.4468,18.4538,18.4468,18.4538,1000.0
2010-09-29 14:10:00,26.36,26.41,26.36,26.41,3800.0,18.4468,18.4818,18.4468,18.4818,3800.0
2010-09-29 14:15:00,26.4,26.41,26.4,26.4,900.0,18.4748,18.4818,18.4748,18.4748,900.0
2010-09-29 14:20:00,26.4,26.41,26.4,26.4,1000.0,18.4748,18.4818,18.4748,18.4748,1000.0
2010-09-29 14:25:00,26.41,26.41,26.38,26.38,4000.0,18.4818,18.4818,18.4608,18.4608,4000.0
2010-09-29 14:30:00,26.39,26.39,26.38,26.39,400.0,18.4678,18.4678,18.4608,18.4678,400.0
2010-09-29 14:35:00,26.38,26.39,26.38,26.39,1100.0,18.4608,18.4678,18.4608,18.4678,1100.0
2010-09-29 14:40:00,26.38,26.39,26.38,26.38,3300.0,18.4608,18.4678,18.4608,18.4608,3300.0
2010-09-29 14:45:00,26.38,26.39,26.36,26.38,5000.0,18.4608,18.4678,18.4468,18.4608,5000.0
2010-09-29 14:50:00,26.38,26.38,26.35,26.36,2400.0,18.4608,18.4608,18.4398,18.4468,2400.0
2010-09-29 14:55:00,26.37,26.37,26.36,26.36,1200.0,18.4538,18.4538,18.4468,18.4468,1200.0
2010-09-29 15:00:00,26.36,26.37,26.36,26.36,1600.0,18.4468,18.4538,18.4468,18.4468,1600.0
2010-09-29 15:05:00,26.37,26.37,26.32,26.32,6200.0,18.4538,18.4538,18.4188,18.4188,6200.0
2010-09-29 15:10:00,26.32,26.33,26.31,26.31,3100.0,18.4188,18.4258,18.4118,18.4118,3100.0
2010-09-29 15:15:00,26.31,26.31,26.28,26.31,9800.0,18.4118,18.4118,18.3908,18.4118,9800.0
2010-09-29 15:20:00,26.31,26.31,26.3,26.3,2700.0,18.4118,18.4118,18.4048,18.4048,2700.0
2010-09-29 15:25:00,26.3,26.31,26.29,26.29,1500.0,18.4048,18.4118,18.3978,18.3978,1500.0
2010-09-29 15:30:00,26.29,26.3,26.28,26.29,3200.0,18.3978,18.4048,18.3908,18.3978,3200.0
2010-09-29 15:35:00,26.29,26.29,26.28,26.29,2500.0,18.3978,18.3978,18.3908,18.3978,2500.0
2010-09-29 15:40:00,26.28,26.29,26.27,26.27,5300.0,18.3908,18.3978,18.3838,18.3838,5300.0
2010-09-29 15:45:00,26.26,26.32,26.25,26.32,19800.0,18.3768,18.4188,18.3698,18.4188,19800.0
2010-09-29 15:50:00,26.32,26.33,26.3,26.3,9700.0,18.4188,18.4258,18.4048,18.4048,9700.0
2010-09-29 15:55:00,26.3,26.31,26.28,26.3,25600.0,18.4048,18.4118,18.3908,18.4048,25600.0
2010-09-30 09:30:00,26.34,26.47,26.34,26.42,6100.0,18.4328,18.5237,18.4328,18.4888,6100.0
2010-09-30 09:35:00,26.4,26.46,26.35,26.37,8400.0,18.4748,18.5167,18.4398,18.4538,8400.0
2010-09-30 09:40:00,26.37,26.59,26.37,26.54,11300.0,18.4538,18.6077,18.4538,18.5727,11300.0
2010-09-30 09:45:00,26.54,26.56,26.49,26.51,6500.0,18.5727,18.5867,18.5377,18.5517,6500.0
2010-09-30 09:50:00,26.54,26.54,26.46,26.47,4400.0,18.5727,18.5727,18.5167,18.5237,4400.0
2010-09-30 09:55:00,26.49,26.53,26.47,26.52,3200.0,18.5377,18.5657,18.5237,18.5587,3200.0
2010-09-30 10:00:00,26.51,26.53,26.46,26.52,15700.0,18.5517,18.5657,18.5167,18.5587,15700.0
2010-09-30 10:05:00,26.52,26.54,26.52,26.54,6700.0,18.5587,18.5727,18.5587,18.5727,6700.0
2010-09-30 10:10:00,26.54,26.56,26.51,26.55,11700.0,18.5727,18.5867,18.5517,18.5797,11700.0
2010-09-30 10:15:00,26.56,26.56,26.53,26.56,3800.0,18.5867,18.5867,18.5657,18.5867,3800.0
2010-09-30 10:20:00,26.54,26.59,26.54,26.58,6600.0,18.5727,18.6077,18.5727,18.6007,6600.0
2010-09-30 10:25:00,26.58,26.6,26.58,26.59,2100.0,18.6007,18.6147,18.6007,18.6077,2100.0
2010-09-30 10:30:00,26.6,26.63,26.59,26.63,2700.0,18.6147,18.6357,18.6077,18.6357,2700.0
2010-09-30 10:35:00,26.63,26.65,26.61,26.62,5600.0,18.6357,18.6497,18.6217,18.6287,5600.0
2010-09-30 10:40:00,26.62,26.66,26.62,26.65,1500.0,18.6287,18.6567,18.6287,18.6497,1500.0
2010-09-30 10:45:00,26.65,26.65,26.61,26.61,3600.0,18.6497,18.6497,18.6217,18.6217,3600.0
2010-09-30 10:50:00,26.61,26.64,26.61,26.61,3600.0,18.6217,18.6427,18.6217,18.6217,3600.0
2010-09-30 10:55:00,26.59,26.59,26.56,26.56,2100.0,18.6077,18.6077,18.5867,18.5867,2100.0
2010-09-30 11:00:00,26.56,26.56,26.52,26.53,5100.0,18.5867,18.5867,18.5587,18.5657,5100.0
2010-09-30 11:05:00,26.53,26.54,26.49,26.49,2800.0,18.5657,18.5727,18.5377,18.5377,2800.0
2010-09-30 11:10:00,26.49,26.53,26.49,26.51,1800.0,18.5377,18.5657,18.5377,18.5517,1800.0
2010-09-30 11:15:00,26.5,26.51,26.49,26.5,1600.0,18.5447,18.5517,18.5377,18.5447,1600.0
2010-09-30 11:20:00,26.5,26.5,26.46,26.46,4400.0,18.5447,18.5447,18.5167,18.5167,4400.0
2010-09-30 11:25:00,26.47,26.47,26.42,26.44,2600.0,18.5237,18.5237,18.4888,18.5027,2600.0
2010-09-30 11:30:00,26.44,26.44,26.42,26.42,3300.0,18.5027,18.5027,18.4888,18.4888,3300.0
2010-09-30 11:35:00,26.41,26.43,26.37,26.41,7800.0,18.4818,18.4957,18.4538,18.4818,7800.0
2010-09-30 11:40:00,26.42,26.48,26.42,26.48,1600.0,18.4888,18.5307,18.4888,18.5307,1600.0
2010-09-30 11:45:00,26.48,26.48,26.46,26.47,3000.0,18.5307,18.5307,18.5167,18.5237,3000.0
2010-09-30 11:50:00,26.48,26.51,26.48,26.51,4300.0,18.5307,18.5517,18.5307,18.5517,4300.0
2010-09-30 11:55:00,26.51,26.52,26.5,26.51,4200.0,18.5517,18.5587,18.5447,18.5517,4200.0
2010-09-30 12:00:00,26.51,26.52,26.49,26.49,8500.0,18.5517,18.5587,18.5377,18.5377,8500.0
2010-09-30 12:05:00,26.5,26.5,26.47,26.47,3200.0,18.5447,18.5447,18.5237,18.5237,3200.0
2010-09-30 12:10:00,26.46,26.46,26.45,26.45,500.0,18.5167,18.5167,18.5097,18.5097,500.0
2010-09-30 12:15:00,26.45,26.49,26.45,26.49,2700.0,18.5097,18.5377,18.5097,18.5377,2700.0
2010-09-30 12:20:00,26.48,26.49,26.48,26.49,1500.0,18.5307,18.5377,18.5307,18.5377,1500.0
2010-09-30 12:25:00,26.49,26.49,26.45,26.45,2700.0,18.5377,18.5377,18.5097,18.5097,2700.0
2010-09-30 12:30:00,26.45,26.47,26.43,26.46,4100.0,18.5097,18.5237,18.4957,18.5167,4100.0
2010-09-30 12:35:00,26.47,26.48,26.47,26.47,600.0,18.5237,18.5307,18.5237,18.5237,600.0
2010-09-30 12:40:00,26.48,26.48,26.47,26.48,1100.0,18.5307,18.5307,18.5237,18.5307,1100.0
2010-09-30 12:45:00,26.48,26.48,26.47,26.47,1000.0,18.5307,18.5307,18.5237,18.5237,1000.0
2010-09-30 12:50:00,26.48,26.5,26.48,26.5,2400.0,18.5307,18.5447,18.5307,18.5447,2400.0
2010-09-30 12:55:00,26.5,26.5,26.47,26.48,3300.0,18.5447,18.5447,18.5237,18.5307,3300.0
2010-09-30 13:00:00,26.47,26.47,26.47,26.47,600.0,18.5237,18.5237,18.5237,18.5237,600.0
2010-09-30 13:05:00,26.48,26.48,26.47,26.47,1200.0,18.5307,18.5307,18.5237,18.5237,1200.0
2010-09-30 13:10:00,26.48,26.48,26.47,26.48,800.0,18.5307,18.5307,18.5237,18.5307,800.0
2010-09-30 13:15:00,26.48,26.5,26.48,26.5,1600.0,18.5307,18.5447,18.5307,18.5447,1600.0
2010-09-30 13:20:00,26.5,26.5,26.5,26.5,1100.0,18.5447,18.5447,18.5447,18.5447,1100.0
2010-09-30 13:25:00,26.5,26.53,26.49,26.51,3000.0,18.5447,18.5657,18.5377,18.5517,3000.0
2010-09-30 13:30:00,26.51,26.52,26.51,26.52,3600.0,18.5517,18.5587,18.5517,18.5587,3600.0
2010-09-30 13:35:00,26.51,26.52,26.5,26.51,1900.0,18.5517,18.5587,18.5447,18.5517,1900.0
2010-09-30 13:40:00,26.5,26.5,26.49,26.5,500.0,18.5447,18.5447,18.5377,18.5447,500.0
2010-09-30 13:45:00,26.5,26.5,26.49,26.5,2300.0,18.5447,18.5447,18.5377,18.5447,2300.0
2010-09-30 13:50:00,26.49,26.51,26.49,26.51,1500.0,18.5377,18.5517,18.5377,18.5517,1500.0
2010-09-30 13:55:00,26.51,26.53,26.51,26.52,2100.0,18.5517,18.5657,18.5517,18.5587,2100.0
2010-09-30 14:00:00,26.52,26.52,26.51,26.51,1500.0,18.5587,18.5587,18.5517,18.5517,1500.0
2010-09-30 14:05:00,26.51,26.52,26.51,26.52,1100.0,18.5517,18.5587,18.5517,18.5587,1100.0
2010-09-30 14:10:00,26.51,26.51,26.47,26.47,5000.0,18.5517,18.5517,18.5237,18.5237,5000.0
2010-09-30 14:15:00,26.47,26.48,26.44,26.44,2800.0,18.5237,18.5307,18.5027,18.5027,2800.0
2010-09-30 14:20:00,26.44,26.46,26.44,26.46,5400.0,18.5027,18.5167,18.5027,18.5167,5400.0
2010-09-30 14:25:00,26.46,26.49,26.45,26.49,5800.0,18.5167,18.5377,18.5097,18.5377,5800.0
2010-09-30 14:30:00,26.49,26.51,26.49,26.51,2900.0,18.5377,18.5517,18.5377,18.5517,2900.0
2010-09-30 14:35:00,26.53,26.55,26.53,26.53,4100.0,18.5657,18.5797,18.5657,18.5657,4100.0
2010-09-30 14:40:00,26.53,26.54,26.53,26.53,2800.0,18.5657,18.5727,18.5657,18.5657,2800.0
2010-09-30 14:45:00,26.53,26.57,26.53,26.55,4900.0,18.5657,18.5937,18.5657,18.5797,4900.0
2010-09-30 14:50:00,26.55,26.56,26.55,26.55,3000.0,18.5797,18.5867,18.5797,18.5797,3000.0
2010-09-30 14:55:00,26.55,26.56,26.55,26.56,2200.0,18.5797,18.5867,18.5797,18.5867,2200.0
2010-09-30 15:00:00,26.55,26.55,26.53,26.53,3300.0,18.5797,18.5797,18.5657,18.5657,3300.0
2010-09-30 15:05:00,26.54,26.57,26.53,26.56,6100.0,18.5727,18.5937,18.5657,18.5867,6100.0
2010-09-30 15:10:00,26.55,26.55,26.5,26.5,7400.0,18.5797,18.5797,18.5447,18.5447,7400.0
2010-09-30 15:15:00,26.49,26.54,26.48,26.54,9000.0,18.5377,18.5727,18.5307,18.5727,9000.0
2010-09-30 15:20:00,26.54,26.54,26.51,26.53,8900.0,18.5727,18.5727,18.5517,18.5657,8900.0
2010-09-30 15:25:00,26.53,26.55,26.51,26.54,7700.0,18.5657,18.5797,18.5517,18.5727,7700.0
2010-09-30 15:30:00,26.55,26.55,26.48,26.48,12100.0,18.5797,18.5797,18.5307,18.5307,12100.0
2010-09-30 15:35:00,26.49,26.49,26.47,26.47,15200.0,18.5377,18.5377,18.5237,18.5237,15200.0
2010-09-30 15:40:00,26.47,26.51,26.46,26.48,16300.0,18.5237,18.5517,18.5167,18.5307,16300.0
2010-09-30 15:45:00,26.48,26.49,26.39,26.4,25900.0,18.5307,18.5377,18.4678,18.4748,25900.0
2010-09-30 15:50:00,26.39,26.44,26.39,26.41,17900.0,18.4678,18.5027,18.4678,18.4818,17900.0
2010-09-30 15:55:00,26.41,26.44,26.38,26.39,43900.0,18.4818,18.5027,18.4608,18.4678,43900.0
2010-10-01 09:30:00,26.4,26.6,26.4,26.6,2300.0,18.4748,18.6147,18.4748,18.6147,2300.0
2010-10-01 09:35:00,26.56,26.56,26.38,26.4,3600.0,18.5867,18.5867,18.4608,18.4748,3600.0
2010-10-01 09:40:00,26.39,26.39,26.28,26.36,3300.0,18.4678,18.4678,18.3908,18.4468,3300.0
2010-10-01 09:45:00,26.37,26.39,26.29,26.32,4800.0,18.4538,18.4678,18.3978,18.4188,4800.0
2010-10-01 09:50:00,26.32,26.32,26.26,26.27,3600.0,18.4188,18.4188,18.3768,18.3838,3600.0
2010-10-01 09:55:00,26.31,26.37,26.31,26.35,9900.0,18.4118,18.4538,18.4118,18.4398,9900.0
2010-10-01 10:00:00,26.31,26.34,26.14,26.2,8200.0,18.4118,18.4328,18.2928,18.3348,8200.0
2010-10-01 10:05:00,26.21,26.25,26.2,26.23,2400.0,18.3418,18.3698,18.3348,18.3558,2400.0
2010-10-01 10:10:00,26.24,26.33,26.24,26.33,2700.0,18.3628,18.4258,18.3628,18.4258,2700.0
2010-10-01 10:15:00,26.33,26.33,26.32,26.33,4100.0,18.4258,18.4258,18.4188,18.4258,4100.0
2010-10-01 10:20:00,26.32,26.32,26.22,26.22,4400.0,18.4188,18.4188,18.3488,18.3488,4400.0
2010-10-01 10:25:00,26.21,26.21,26.17,26.2,2100.0,18.3418,18.3418,18.3138,18.3348,2100.0
2010-10-01 10:30:00,26.2,26.22,26.14,26.22,4500.0,18.3348,18.3488,18.2928,18.3488,4500.0
2010-10-01 10:35:00,26.21,26.21,26.17,26.17,4800.0,18.3418,18.3418,18.3138,18.3138,4800.0
2010-10-01 10:40:00,26.19,26.24,26.19,26.24,1500.0,18.3278,18.3628,18.3278,18.3628,1500.0
2010-10-01 10:45:00,26.24,26.24,26.22,26.22,800.0,18.3628,18.3628,18.3488,18.3488,800.0
2010-10-01 10:50:00,26.22,26.23,26.2,26.21,2400.0,18.3488,18.3558,18.3348,18.3418,2400.0
2010-10-01 10:55:00,26.21,26.23,26.21,26.22,3400.0,18.3418,18.3558,18.3418,18.3488,3400.0
2010-10-01 11:00:00,26.21,26.22,26.19,26.19,7100.0,18.3418,18.3488,18.3278,18.3278,7100.0
2010-10-01 11:05:00,26.2,26.23,26.19,26.21,2800.0,18.3348,18.3558,18.3278,18.3418,2800.0
2010-10-01 11:10:00,26.22,26.23,26.18,26.18,3100.0,18.3488,18.3558,18.3208,18.3208,3100.0
2010-10-01 11:15:00,26.19,26.21,26.19,26.21,1600.0,18.3278,18.3418,18.3278,18.3418,1600.0
2010-10-01 11:20:00,26.21,26.21,26.2,26.2,600.0,18.3418,18.3418,18.3348,18.3348,600.0
2010-10-01 11:25:00,26.19,26.19,26.15,26.15,2200.0,18.3278,18.3278,18.2998,18.2998,2200.0
2010-10-01 11:30:00,26.15,26.17,26.15,26.16,2200.0,18.2998,18.3138,18.2998,18.3068,2200.0
2010-10-01 11:35:00,26.15,26.17,26.15,26.17,1600.0,18.2998,18.3138,18.2998,18.3138,1600.0
2010-10-01 11:40:00,26.17,26.19,26.17,26.17,1000.0,18.3138,18.3278,18.3138,18.3138,1000.0
2010-10-01 11:45:00,26.17,26.21,26.17,26.21,2400.0,18.3138,18.3418,18.3138,18.3418,2400.0
2010-10-01 11:50:00,26.21,26.24,26.19,26.19,4100.0,18.3418,18.3628,18.3278,18.3278,4100.0
2010-10-01 11:55:00,26.19,26.19,26.18,26.18,500.0,18.3278,18.3278,18.3208,18.3208,500.0
2010-10-01 12:00:00,26.17,26.17,26.15,26.15,2700.0,18.3138,18.3138,18.2998,18.2998,2700.0
2010-10-01 12:05:00,26.15,26.15,26.14,26.15,1000.0,18.2998,18.2998,18.2928,18.2998,1000.0
2010-10-01 12:10:00,26.15,26.15,26.14,26.15,500.0,18.2998,18.2998,18.2928,18.2998,500.0
2010-10-01 12:15:00,26.15,26.15,26.12,26.12,2400.0,18.2998,18.2998,18.2788,18.2788,2400.0
2010-10-01 12:20:00,26.12,26.12,26.1,26.1,1200.0,18.2788,18.2788,18.2648,18.2648,1200.0
2010-10-01 12:25:00,26.11,26.11,26.1,26.1,2100.0,18.2718,18.2718,18.2648,18.2648,2100.0
2010-10-01 12:30:00,26.11,26.12,26.11,26.12,800.0,18.2718,18.2788,18.2718,18.2788,800.0
2010-10-01 12:35:00,26.12,26.16,26.12,26.16,3800.0,18.2788,18.3068,18.2788,18.3068,3800.0
2010-10-01 12:40:00,26.16,26.17,26.13,26.17,3100.0,18.3068,18.3138,18.2858,18.3138,3100.0
2010-10-01 12:45:00,26.17,26.17,26.15,26.15,1600.0,18.3138,18.3138,18.2998,18.2998,1600.0
2010-10-01 12:50:00,26.15,26.15,26.14,26.14,600.0,18.2998,18.2998,18.2928,18.2928,600.0
2010-10-01 12:55:00,26.15,26.15,26.15,26.15,1000.0,18.2998,18.2998,18.2998,18.2998,1000.0
2010-10-01 13:00:00,26.15,26.15,26.14,26.15,2900.0,18.2998,18.2998,18.2928,18.2998,2900.0
2010-10-01 13:05:00,26.14,26.15,26.14,26.14,1400.0,18.2928,18.2998,18.2928,18.2928,1400.0
2010-10-01 13:10:00,26.15,26.15,26.14,26.15,2200.0,18.2998,18.2998,18.2928,18.2998,2200.0
2010-10-01 13:15:00,26.14,26.17,26.14,26.17,3800.0,18.2928,18.3138,18.2928,18.3138,3800.0
2010-10-01 13:20:00,26.17,26.18,26.16,26.16,1800.0,18.3138,18.3208,18.3068,18.3068,1800.0
2010-10-01 13:25:00,26.16,26.16,26.15,26.16,1100.0,18.3068,18.3068,18.2998,18.3068,1100.0
2010-10-01 13:30:00,26.16,26.16,26.13,26.13,2000.0,18.3068,18.3068,18.2858,18.2858,2000.0
2010-10-01 13:35:00,26.14,26.14,26.13,26.14,2700.0,18.2928,18.2928,18.2858,18.2928,2700.0
2010-10-01 13:40:00,26.13,26.13,26.11,26.11,2200.0,18.2858,18.2858,18.2718,18.2718,2200.0
2010-10-01 13:45:00,26.12,26.12,26.1,26.1,1700.0,18.2788,18.2788,18.2648,18.2648,1700.0
2010-10-01 13:50:00,26.11,26.12,26.11,26.12,2300.0,18.2718,18.2788,18.2718,18.2788,2300.0
2010-10-01 13:55:00,26.12,26.14,26.11,26.14,3900.0,18.2788,18.2928,18.2718,18.2928,3900.0
2010-10-01 14:00:00,26.13,26.16,26.13,26.15,4000.0,18.2858,18.3068,18.2858,18.2998,4000.0
2010-10-01 14:05:00,26.16,26.16,26.12,26.12,2900.0,18.3068,18.3068,18.2788,18.2788,2900.0
2010-10-01 14:10:00,26.12,26.13,26.12,26.13,2300.0,18.2788,18.2858,18.2788,18.2858,2300.0
2010-10-01 14:15:00,26.13,26.14,26.12,26.14,2800.0,18.2858,18.2928,18.2788,18.2928,2800.0
2010-10-01 14:20:00,26.15,26.17,26.15,26.16,3300.0,18.2998,18.3138,18.2998,18.3068,3300.0
2010-10-01 14:25:00,26.15,26.15,26.11,26.12,3000.0,18.2998,18.2998,18.2718,18.2788,3000.0
2010-10-01 14:30:00,26.12,26.16,26.12,26.16,5500.0,18.2788,18.3068,18.2788,18.3068,5500.0
2010-10-01 14:35:00,26.16,26.18,26.16,26.17,2400.0,18.3068,18.3208,18.3068,18.3138,2400.0
2010-10-01 14:40:00,26.17,26.18,26.16,26.18,4800.0,18.3138,18.3208,18.3068,18.3208,4800.0
2010-10-01 14:45:00,26.18,26.19,26.17,26.18,3700.0,18.3208,18.3278,18.3138,18.3208,3700.0
2010-10-01 14:50:00,26.17,26.18,26.17,26.18,3200.0,18.3138,18.3208,18.3138,18.3208,3200.0
2010-10-01 14:55:00,26.19,26.19,26.17,26.17,2500.0,18.3278,18.3278,18.3138,18.3138,2500.0
2010-10-01 15:00:00,26.17,26.17,26.16,26.17,5300.0,18.3138,18.3138,18.3068,18.3138,5300.0
2010-10-01 15:05:00,26.17,26.17,26.16,26.17,2800.0,18.3138,18.3138,18.3068,18.3138,2800.0
2010-10-01 15:10:00,26.17,26.17,26.14,26.14,9800.0,18.3138,18.3138,18.2928,18.2928,9800.0
2010-10-01 15:15:00,26.14,26.15,26.1,26.14,17700.0,18.2928,18.2998,18.2648,18.2928,17700.0
2010-10-01 15:20:00,26.14,26.15,26.13,26.14,5900.0,18.2928,18.2998,18.2858,18.2928,5900.0
2010-10-01 15:25:00,26.14,26.14,26.09,26.1,6600.0,18.2928,18.2928,18.2578,18.2648,6600.0
2010-10-01 15:30:00,26.1,26.11,26.09,26.11,6100.0,18.2648,18.2718,18.2578,18.2718,6100.0
2010-10-01 15:35:00,26.1,26.11,26.1,26.1,6300.0,18.2648,18.2718,18.2648,18.2648,6300.0
2010-10-01 15:40:00,26.09,26.1,26.07,26.08,7900.0,18.2578,18.2648,18.2438,18.2508,7900.0
2010-10-01 15:45:00,26.08,26.13,26.08,26.12,17400.0,18.2508,18.2858,18.2508,18.2788,17400.0
2010-10-01 15:50:00,26.12,26.13,26.11,26.11,11000.0,18.2788,18.2858,18.2718,18.2718,11000.0
2010-10-01 15:55:00,26.12,26.15,26.1,26.14,44900.0,18.2788,18.2998,18.2648,18.2928,44900.0
2010-10-04 09:30:00,26.1,26.16,25.89,25.89,9300.0,18.2648,18.3068,18.1179,18.1179,9300.0
2010-10-04 09:35:00,25.89,26.1,25.87,26.03,8500.0,18.1179,18.2648,18.1039,18.2158,8500.0
2010-10-04 09:40:00,26.07,26.18,26.01,26.16,8000.0,18.2438,18.3208,18.2018,18.3068,8000.0
2010-10-04 09:45:00,26.21,26.27,26.18,26.27,4200.0,18.3418,18.3838,18.3208,18.3838,4200.0
2010-10-04 09:50:00,26.25,26.27,26.22,26.22,4300.0,18.3698,18.3838,18.3488,18.3488,4300.0
2010-10-04 09:55:00,26.24,26.24,26.09,26.09,32600.0,18.3628,18.3628,18.2578,18.2578,32600.0
2010-10-04 10:00:00,26.11,26.2,25.99,26.18,20900.0,18.2718,18.3348,18.1878,18.3208,20900.0
2010-10-04 10:05:00,26.19,26.19,26.13,26.16,5400.0,18.3278,18.3278,18.2858,18.3068,5400.0
2010-10-04 10:10:00,26.16,26.22,26.16,26.21,4900.0,18.3068,18.3488,18.3068,18.3418,4900.0
2010-10-04 10:15:00,26.21,26.25,26.21,26.24,4700.0,18.3418,18.3698,18.3418,18.3628,4700.0
2010-10-04 10:20:00,26.24,26.24,26.19,26.24,3300.0,18.3628,18.3628,18.3278,18.3628,3300.0
2010-10-04 10:25:00,26.24,26.24,26.2,26.21,1800.0,18.3628,18.3628,18.3348,18.3418,1800.0
2010-10-04 10:30:00,26.19,26.24,26.19,26.23,2300.0,18.3278,18.3628,18.3278,18.3558,2300.0
2010-10-04 10:35:00,26.24,26.24,26.18,26.19,3300.0,18.3628,18.3628,18.3208,18.3278,3300.0
2010-10-04 10:40:00,26.2,26.2,26.18,26.2,3600.0,18.3348,18.3348,18.3208,18.3348,3600.0
2010-10-04 10:45:00,26.2,26.22,26.19,26.21,4400.0,18.3348,18.3488,18.3278,18.3418,4400.0
2010-10-04 10:50:00,26.22,26.26,26.22,26.26,1600.0,18.3488,18.3768,18.3488,18.3768,1600.0
2010-10-04 10:55:00,26.26,26.29,26.25,26.26,3900.0,18.3768,18.3978,18.3698,18.3768,3900.0
2010-10-04 11:00:00,26.26,26.27,26.26,26.26,1700.0,18.3768,18.3838,18.3768,18.3768,1700.0
2010-10-04 11:05:00,26.27,26.27,26.24,26.24,2300.0,18.3838,18.3838,18.3628,18.3628,2300.0
2010-10-04 11:10:00,26.25,26.26,26.23,26.25,2400.0,18.3698,18.3768,18.3558,18.3698,2400.0
2010-10-04 11:15:00,26.24,26.25,26.22,26.25,2800.0,18.3628,18.3698,18.3488,18.3698,2800.0
2010-10-04 11:20:00,26.25,26.25,26.22,26.24,5000.0,18.3698,18.3698,18.3488,18.3628,5000.0
2010-10-04 11:25:00,26.24,26.24,26.23,26.24,2500.0,18.3628,18.3628,18.3558,18.3628,2500.0
2010-10-04 11:30:00,26.23,26.24,26.23,26.24,1500.0,18.3558,18.3628,18.3558,18.3628,1500.0
2010-10-04 11:35:00,26.24,26.27,26.24,26.26,4600.0,18.3628,18.3838,18.3628,18.3768,4600.0
2010-10-04 11:40:00,26.25,26.25,26.22,26.23,2200.0,18.3698,18.3698,18.3488,18.3558,2200.0
2010-10-04 11:45:00,26.23,26.27,26.23,26.26,1500.0,18.3558,18.3838,18.3558,18.3768,1500.0
2010-10-04 11:50:00,26.26,26.27,26.25,26.25,3800.0,18.3768,18.3838,18.3698,18.3698,3800.0
2010-10-04 11:55:00,26.25,26.25,26.16,26.17,7100.0,18.3698,18.3698,18.3068,18.3138,7100.0
2010-10-04 12:00:00,26.18,26.2,26.16,26.19,9500.0,18.3208,18.3348,18.3068,18.3278,9500.0
2010-10-04 12:05:00,26.2,26.22,26.19,26.22,6400.0,18.3348,18.3488,18.3278,18.3488,6400.0
2010-10-04 12:10:00,26.23,26.27,26.22,26.27,9700.0,18.3558,18.3838,18.3488,18.3838,9700.0
2010-10-04 12:15:00,26.26,26.26,26.23,26.26,6000.0,18.3768,18.3768,18.3558,18.3768,6000.0
2010-10-04 12:20:00,26.27,26.29,26.27,26.29,3600.0,18.3838,18.3978,18.3838,18.3978,3600.0
2010-10-04 12:25:00,26.29,26.3,26.28,26.29,4500.0,18.3978,18.4048,18.3908,18.3978,4500.0
2010-10-04 12:30:00,26.28,26.3,26.27,26.27,3000.0,18.3908,18.4048,18.3838,18.3838,3000.0
2010-10-04 12:35:00,26.27,26.28,26.27,26.27,1300.0,18.3838,18.3908,18.3838,18.3838,1300.0
2010-10-04 12:40:00,26.27,26.28,26.27,26.27,3500.0,18.3838,18.3908,18.3838,18.3838,3500.0
2010-10-04 12:45:00,26.27,26.28,26.27,26.28,1000.0,18.3838,18.3908,18.3838,18.3908,1000.0
2010-10-04 12:50:00,26.28,26.31,26.28,26.31,2300.0,18.3908,18.4118,18.3908,18.4118,2300.0
2010-10-04 12:55:00,26.31,26.31,26.3,26.31,800.0,18.4118,18.4118,18.4048,18.4118,800.0
2010-10-04 13:00:00,26.31,26.31,26.3,26.31,3200.0,18.4118,18.4118,18.4048,18.4118,3200.0
2010-10-04 13:05:00,26.31,26.31,26.3,26.31,700.0,18.4118,18.4118,18.4048,18.4118,700.0
2010-10-04 13:10:00,26.3,26.31,26.3,26.31,900.0,18.4048,18.4118,18.4048,18.4118,900.0
2010-10-04 13:15:00,26.31,26.32,26.3,26.32,3300.0,18.4118,18.4188,18.4048,18.4188,3300.0
2010-10-04 13:20:00,26.32,26.32,26.32,26.32,1300.0,18.4188,18.4188,18.4188,18.4188,1300.0
2010-10-04 13:25:00,26.32,26.34,26.32,26.34,3000.0,18.4188,18.4328,18.4188,18.4328,3000.0
2010-10-04 13:30:00,26.33,26.33,26.31,26.31,2700.0,18.4258,18.4258,18.4118,18.4118,2700.0
2010-10-04 13:35:00,26.32,26.32,26.32,26.32,700.0,18.4188,18.4188,18.4188,18.4188,700.0
2010-10-04 13:40:00,26.31,26.33,26.31,26.33,3000.0,18.4118,18.4258,18.4118,18.4258,3000.0
2010-10-04 13:45:00,26.32,26.32,26.31,26.32,1600.0,18.4188,18.4188,18.4118,18.4188,1600.0
2010-10-04 13:50:00,26.31,26.32,26.31,26.32,400.0,18.4118,18.4188,18.4118,18.4188,400.0
2010-10-04 13:55:00,26.32,26.33,26.32,26.32,2100.0,18.4188,18.4258,18.4188,18.4188,2100.0
2010-10-04 14:00:00,26.33,26.33,26.32,26.32,1900.0,18.4258,18.4258,18.4188,18.4188,1900.0
2010-10-04 14:05:00,26.33,26.33,26.32,26.32,4100.0,18.4258,18.4258,18.4188,18.4188,4100.0
2010-10-04 14:10:00,26.31,26.32,26.3,26.31,2600.0,18.4118,18.4188,18.4048,18.4118,2600.0
2010-10-04 14:15:00,26.31,26.31,26.29,26.3,5700.0,18.4118,18.4118,18.3978,18.4048,5700.0
2010-10-04 14:20:00,26.29,26.32,26.28,26.31,4500.0,18.3978,18.4188,18.3908,18.4118,4500.0
2010-10-04 14:25:00,26.31,26.34,26.3,26.33,7200.0,18.4118,18.4328,18.4048,18.4258,7200.0
2010-10-04 14:30:00,26.32,26.32,26.3,26.31,1500.0,18.4188,18.4188,18.4048,18.4118,1500.0
2010-10-04 14:35:00,26.3,26.33,26.3,26.32,7100.0,18.4048,18.4258,18.4048,18.4188,7100.0
2010-10-04 14:40:00,26.31,26.32,26.3,26.31,2300.0,18.4118,18.4188,18.4048,18.4118,2300.0
2010-10-04 14:45:00,26.31,26.31,26.3,26.31,1300.0,18.4118,18.4118,18.4048,18.4118,1300.0
2010-10-04 14:50:00,26.31,26.31,26.3,26.3,1100.0,18.4118,18.4118,18.4048,18.4048,1100.0
2010-10-04 14:55:00,26.3,26.31,26.28,26.29,3700.0,18.4048,18.4118,18.3908,18.3978,3700.0
2010-10-04 15:00:00,26.28,26.32,26.27,26.3,10200.0,18.3908,18.4188,18.3838,18.4048,10200.0
2010-10-04 15:05:00,26.3,26.3,26.29,26.29,1200.0,18.4048,18.4048,18.3978,18.3978,1200.0
2010-10-04 15:10:00,26.3,26.3,26.25,26.25,4500.0,18.4048,18.4048,18.3698,18.3698,4500.0
2010-10-04 15:15:00,26.26,26.26,26.22,26.25,9400.0,18.3768,18.3768,18.3488,18.3698,9400.0
2010-10-04 15:20:00,26.24,26.28,26.24,26.25,4800.0,18.3628,18.3908,18.3628,18.3698,4800.0
2010-10-04 15:25:00,26.25,26.26,26.23,26.24,3100.0,18.3698,18.3768,18.3558,18.3628,3100.0
2010-10-04 15:30:00,26.23,26.25,26.23,26.23,4000.0,18.3558,18.3698,18.3558,18.3558,4000.0
2010-10-04 15:35:00,26.23,26.24,26.23,26.24,3100.0,18.3558,18.3628,18.3558,18.3628,3100.0
2010-10-04 15:40:00,26.24,26.24,26.23,26.23,5100.0,18.3628,18.3628,18.3558,18.3558,5100.0
2010-10-04 15:45:00,26.23,26.23,26.22,26.22,8900.0,18.3558,18.3558,18.3488,18.3488,8900.0
2010-10-04 15:50:00,26.22,26.23,26.22,26.22,7400.0,18.3488,18.3558,18.3488,18.3488,7400.0
2010-10-04 15:55:00,26.23,26.23,26.22,26.23,25200.0,18.3558,18.3558,18.3488,18.3558,25200.0
2010-10-05 09:30:00,26.46,26.5,26.4,26.4,5300.0,18.5167,18.5447,18.4748,18.4748,5300.0
2010-10-05 09:35:00,26.39,26.41,26.21,26.21,5600.0,18.4678,18.4818,18.3418,18.3418,5600.0
2010-10-05 09:40:00,26.19,26.2,26.07,26.16,9200.0,18.3278,18.3348,18.2438,18.3068,9200.0
2010-10-05 09:45:00,26.15,26.18,26.14,26.15,1300.0,18.2998,18.3208,18.2928,18.2998,1300.0
2010-10-05 09:50:00,26.14,26.18,26.13,26.17,2500.0,18.2928,18.3208,18.2858,18.3138,2500.0
2010-10-05 09:55:00,26.17,26.3,26.16,26.29,4300.0,18.3138,18.4048,18.3068,18.3978,4300.0
2010-10-05 10:00:00,26.27,26.32,26.23,26.27,4200.0,18.3838,18.4188,18.3558,18.3838,4200.0
2010-10-05 10:05:00,26.27,26.29,26.25,26.28,4400.0,18.3838,18.3978,18.3698,18.3908,4400.0
2010-10-05 10:10:00,26.29,26.35,26.29,26.35,7500.0,18.3978,18.4398,18.3978,18.4398,7500.0
2010-10-05 10:15:00,26.35,26.37,26.34,26.37,2500.0,18.4398,18.4538,18.4328,18.4538,2500.0
2010-10-05 10:20:00,26.37,26.37,26.33,26.36,2900.0,18.4538,18.4538,18.4258,18.4468,2900.0
2010-10-05 10:25:00,26.37,26.39,26.36,26.36,2200.0,18.4538,18.4678,18.4468,18.4468,2200.0
2010-10-05 10:30:00,26.38,26.39,26.36,26.36,2500.0,18.4608,18.4678,18.4468,18.4468,2500.0
2010-10-05 10:35:00,26.38,26.39,26.35,26.35,2600.0,18.4608,18.4678,18.4398,18.4398,2600.0
2010-10-05 10:40:00,26.36,26.38,26.34,26.35,2100.0,18.4468,18.4608,18.4328,18.4398,2100.0
2010-10-05 10:45:00,26.34,26.37,26.34,26.34,2100.0,18.4328,18.4538,18.4328,18.4328,2100.0
2010-10-05 10:50:00,26.35,26.36,26.33,26.33,600.0,18.4398,18.4468,18.4258,18.4258,600.0
2010-10-05 10:55:00,26.34,26.34,26.31,26.31,1200.0,18.4328,18.4328,18.4118,18.4118,1200.0
2010-10-05 11:00:00,26.31,26.32,26.3,26.3,2000.0,18.4118,18.4188,18.4048,18.4048,2000.0
2010-10-05 11:05:00,26.31,26.31,26.29,26.29,400.0,18.4118,18.4118,18.3978,18.3978,400.0
2010-10-05 11:10:00,26.28,26.31,26.27,26.28,700.0,18.3908,18.4118,18.3838,18.3908,700.0
2010-10-05 11:15:00,26.3,26.32,26.3,26.32,2100.0,18.4048,18.4188,18.4048,18.4188,2100.0
2010-10-05 11:20:00,26.3,26.32,26.27,26.28,2300.0,18.4048,18.4188,18.3838,18.3908,2300.0
2010-10-05 11:25:00,26.28,26.29,26.27,26.27,1300.0,18.3908,18.3978,18.3838,18.3838,1300.0
2010-10-05 11:30:00,26.27,26.29,26.25,26.29,3100.0,18.3838,18.3978,18.3698,18.3978,3100.0
2010-10-05 11:35:00,26.27,26.32,26.27,26.3,3700.0,18.3838,18.4188,18.3838,18.4048,3700.0
2010-10-05 11:40:00,26.31,26.37,26.31,26.37,5300.0,18.4118,18.4538,18.4118,18.4538,5300.0
2010-10-05 11:45:00,26.36,26.36,26.34,26.34,3300.0,18.4468,18.4468,18.4328,18.4328,3300.0
2010-10-05 11:50:00,26.34,26.35,26.34,26.35,400.0,18.4328,18.4398,18.4328,18.4398,400.0
2010-10-05 11:55:00,26.35,26.36,26.32,26.33,3000.0,18.4398,18.4468,18.4188,18.4258,3000.0
2010-10-05 12:00:00,26.33,26.34,26.32,26.34,3000.0,18.4258,18.4328,18.4188,18.4328,3000.0
2010-10-05 12:05:00,26.33,26.33,26.31,26.32,1200.0,18.4258,18.4258,18.4118,18.4188,1200.0
2010-10-05 12:10:00,26.33,26.34,26.33,26.34,1000.0,18.4258,18.4328,18.4258,18.4328,1000.0
2010-10-05 12:15:00,26.34,26.34,26.33,26.33,500.0,18.4328,18.4328,18.4258,18.4258,500.0
2010-10-05 12:20:00,26.34,26.34,26.32,26.32,1400.0,18.4328,18.4328,18.4188,18.4188,1400.0
2010-10-05 12:25:00,26.32,26.37,26.32,26.36,4400.0,18.4188,18.4538,18.4188,18.4468,4400.0
2010-10-05 12:30:00,26.36,26.38,26.36,26.38,1900.0,18.4468,18.4608,18.4468,18.4608,1900.0
2010-10-05 12:35:00,26.37,26.38,26.36,26.38,3600.0,18.4538,18.4608,18.4468,18.4608,3600.0
2010-10-05 12:40:00,26.36,26.38,26.36,26.38,600.0,18.4468,18.4608,18.4468,18.4608,600.0
2010-10-05 12:45:00,26.38,26.39,26.37,26.38,2700.0,18.4608,18.4678,18.4538,18.4608,2700.0
2010-10-05 12:50:00,26.37,26.37,26.36,26.37,1300.0,18.4538,18.4538,18.4468,18.4538,1300.0
2010-10-05 12:55:00,26.37,26.4,26.36,26.39,1700.0,18.4538,18.4748,18.4468,18.4678,1700.0
2010-10-05 13:00:00,26.39,26.41,26.39,26.41,1800.0,18.4678,18.4818,18.4678,18.4818,1800.0
2010-10-05 13:05:00,26.4,26.42,26.4,26.41,1800.0,18.4748,18.4888,18.4748,18.4818,1800.0
2010-10-05 13:10:00,26.42,26.45,26.42,26.43,3500.0,18.4888,18.5097,18.4888,18.4957,3500.0
2010-10-05 13:15:00,26.43,26.45,26.4,26.43,7700.0,18.4957,18.5097,18.4748,18.4957,7700.0
2010-10-05 13:20:00,26.45,26.45,26.42,26.42,700.0,18.5097,18.5097,18.4888,18.4888,700.0
2010-10-05 13:25:00,26.42,26.44,26.42,26.43,1200.0,18.4888,18.5027,18.4888,18.4957,1200.0
2010-10-05 13:30:00,26.43,26.45,26.41,26.41,2200.0,18.4957,18.5097,18.4818,18.4818,2200.0
2010-10-05 13:35:00,26.4,26.42,26.35,26.42,10200.0,18.4748,18.4888,18.4398,18.4888,10200.0
2010-10-05 13:40:00,26.4,26.41,26.4,26.41,4700.0,18.4748,18.4818,18.4748,18.4818,4700.0
2010-10-05 13:45:00,26.4,26.4,26.37,26.37,1700.0,18.4748,18.4748,18.4538,18.4538,1700.0
2010-10-05 13:50:00,26.37,26.38,26.37,26.38,700.0,18.4538,18.4608,18.4538,18.4608,700.0
2010-10-05 13:55:00,26.37,26.4,26.37,26.39,1800.0,18.4538,18.4748,18.4538,18.4678,1800.0
2010-10-05 14:00:00,26.39,26.4,26.39,26.39,1000.0,18.4678,18.4748,18.4678,18.4678,1000.0
2010-10-05 14:05:00,26.4,26.4,26.39,26.39,1200.0,18.4748,18.4748,18.4678,18.4678,1200.0
2010-10-05 14:10:00,26.4,26.4,26.4,26.4,100.0,18.4748,18.4748,18.4748,18.4748,100.0
2010-10-05 14:15:00,26.4,26.41,26.39,26.39,2100.0,18.4748,18.4818,18.4678,18.4678,2100.0
2010-10-05 14:20:00,26.4,26.41,26.39,26.4,1400.0,18.4748,18.4818,18.4678,18.4748,1400.0
2010-10-05 14:25:00,26.4,26.4,26.39,26.4,2000.0,18.4748,18.4748,18.4678,18.4748,2000.0
2010-10-05 14:30:00,26.41,26.43,26.41,26.41,3800.0,18.4818,18.4957,18.4818,18.4818,3800.0
2010-10-05 14:35:00,26.41,26.43,26.39,26.4,3600.0,18.4818,18.4957,18.4678,18.4748,3600.0
2010-10-05 14:40:00,26.41,26.41,26.41,26.41,100.0,18.4818,18.4818,18.4818,18.4818,100.0
2010-10-05 14:45:00,26.41,26.42,26.4,26.42,1700.0,18.4818,18.4888,18.4748,18.4888,1700.0
2010-10-05 14:50:00,26.42,26.42,26.42,26.42,1200.0,18.4888,18.4888,18.4888,18.4888,1200.0
2010-10-05 14:55:00,26.42,26.44,26.42,26.44,2300.0,18.4888,18.5027,18.4888,18.5027,2300.0
2010-10-05 15:00:00,26.45,26.46,26.45,26.46,4100.0,18.5097,18.5167,18.5097,18.5167,4100.0
2010-10-05 15:05:00,26.46,26.46,26.45,26.46,1100.0,18.5167,18.5167,18.5097,18.5167,1100.0
2010-10-05 15:10:00,26.46,26.48,26.46,26.48,4400.0,18.5167,18.5307,18.5167,18.5307,4400.0
2010-10-05 15:15:00,26.48,26.49,26.47,26.49,2100.0,18.5307,18.5377,18.5237,18.5377,2100.0
2010-10-05 15:20:00,26.49,26.49,26.47,26.47,3800.0,18.5377,18.5377,18.5237,18.5237,3800.0
2010-10-05 15:25:00,26.48,26.49,26.47,26.49,3500.0,18.5307,18.5377,18.5237,18.5377,3500.0
2010-10-05 15:30:00,26.48,26.49,26.48,26.48,2800.0,18.5307,18.5377,18.5307,18.5307,2800.0
2010-10-05 15:35:00,26.49,26.49,26.48,26.49,2700.0,18.5377,18.5377,18.5307,18.5377,2700.0
2010-10-05 15:40:00,26.49,26.49,26.47,26.48,5800.0,18.5377,18.5377,18.5237,18.5307,5800.0
2010-10-05 15:45:00,26.47,26.5,26.47,26.5,12000.0,18.5237,18.5447,18.5237,18.5447,12000.0
2010-10-05 15:50:00,26.49,26.5,26.48,26.48,11900.0,18.5377,18.5447,18.5307,18.5307,11900.0
2010-10-05 15:55:00,26.48,26.49,26.44,26.44,33400.0,18.5307,18.5377,18.5027,18.5027,33400.0
2010-10-06 09:30:00,26.39,26.39,26.33,26.38,4700.0,18.4678,18.4678,18.4258,18.4608,4700.0
2010-10-06 09:35:00,26.35,26.43,26.35,26.41,1500.0,18.4398,18.4957,18.4398,18.4818,1500.0
2010-10-06 09:40:00,26.44,26.44,26.41,26.43,1400.0,18.5027,18.5027,18.4818,18.4957,1400.0
2010-10-06 09:45:00,26.42,26.42,26.38,26.39,1500.0,18.4888,18.4888,18.4608,18.4678,1500.0
2010-10-06 09:50:00,26.4,26.4,26.36,26.37,1700.0,18.4748,18.4748,18.4468,18.4538,1700.0
2010-10-06 09:55:00,26.38,26.38,26.35,26.35,1400.0,18.4608,18.4608,18.4398,18.4398,1400.0
2010-10-06 10:00:00,26.37,26.44,26.37,26.44,1200.0,18.4538,18.5027,18.4538,18.5027,1200.0
2010-10-06 10:05:00,26.46,26.46,26.43,26.43,1200.0,18.5167,18.5167,18.4957,18.4957,1200.0
2010-10-06 10:10:00,26.43,26.43,26.42,26.43,400.0,18.4957,18.4957,18.4888,18.4957,400.0
2010-10-06 10:15:00,26.42,26.42,26.39,26.41,2600.0,18.4888,18.4888,18.4678,18.4818,2600.0
2010-10-06 10:20:00,26.41,26.42,26.41,26.41,1300.0,18.4818,18.4888,18.4818,18.4818,1300.0
2010-10-06 10:25:00,26.4,26.44,26.4,26.44,2000.0,18.4748,18.5027,18.4748,18.5027,2000.0
2010-10-06 10:30:00,26.45,26.46,26.44,26.44,2200.0,18.5097,18.5167,18.5027,18.5027,2200.0
2010-10-06 10:35:00,26.46,26.46,26.42,26.43,800.0,18.5167,18.5167,18.4888,18.4957,800.0
2010-10-06 10:40:00,26.41,26.44,26.41,26.42,4700.0,18.4818,18.5027,18.4818,18.4888,4700.0
2010-10-06 10:45:00,26.44,26.44,26.41,26.42,800.0,18.5027,18.5027,18.4818,18.4888,800.0
2010-10-06 10:50:00,26.42,26.42,26.38,26.4,2600.0,18.4888,18.4888,18.4608,18.4748,2600.0
2010-10-06 10:55:00,26.4,26.44,26.4,26.43,1000.0,18.4748,18.5027,18.4748,18.4957,1000.0
2010-10-06 11:00:00,26.43,26.43,26.42,26.43,1800.0,18.4957,18.4957,18.4888,18.4957,1800.0
2010-10-06 11:05:00,26.42,26.43,26.42,26.43,600.0,18.4888,18.4957,18.4888,18.4957,600.0
2010-10-06 11:10:00,26.44,26.44,26.43,26.43,1200.0,18.5027,18.5027,18.4957,18.4957,1200.0
2010-10-06 11:15:00,26.44,26.46,26.42,26.42,1600.0,18.5027,18.5167,18.4888,18.4888,1600.0
2010-10-06 11:20:00,26.43,26.43,26.41,26.41,1800.0,18.4957,18.4957,18.4818,18.4818,1800.0
2010-10-06 11:25:00,26.41,26.44,26.41,26.44,2700.0,18.4818,18.5027,18.4818,18.5027,2700.0
2010-10-06 11:30:00,26.44,26.44,26.42,26.44,1700.0,18.5027,18.5027,18.4888,18.5027,1700.0
2010-10-06 11:35:00,26.44,26.44,26.43,26.43,600.0,18.5027,18.5027,18.4957,18.4957,600.0
2010-10-06 11:40:00,26.42,26.42,26.37,26.37,1100.0,18.4888,18.4888,18.4538,18.4538,1100.0
2010-10-06 11:45:00,26.38,26.39,26.36,26.38,900.0,18.4608,18.4678,18.4468,18.4608,900.0
2010-10-06 11:50:00,26.37,26.38,26.37,26.38,300.0,18.4538,18.4608,18.4538,18.4608,300.0
2010-10-06 11:55:00,26.38,26.38,26.37,26.38,1100.0,18.4608,18.4608,18.4538,18.4608,1100.0
2010-10-06 12:00:00,26.38,26.41,26.38,26.41,400.0,18.4608,18.4818,18.4608,18.4818,400.0
2010-10-06 12:05:00,26.4,26.4,26.39,26.4,500.0,18.4748,18.4748,18.4678,18.4748,500.0
2010-10-06 12:10:00,26.39,26.39,26.38,26.38,500.0,18.4678,18.4678,18.4608,18.4608,500.0
2010-10-06 12:15:00,26.38,26.39,26.36,26.38,2900.0,18.4608,18.4678,18.4468,18.4608,2900.0
2010-10-06 12:20:00,26.36,26.38,26.36,26.37,400.0,18.4468,18.4608,18.4468,18.4538,400.0
2010-10-06 12:25:00,26.38,26.38,26.37,26.37,600.0,18.4608,18.4608,18.4538,18.4538,600.0
2010-10-06 12:30:00,26.36,26.36,26.35,26.36,1100.0,18.4468,18.4468,18.4398,18.4468,1100.0
2010-10-06 12:35:00,26.36,26.37,26.36,26.37,700.0,18.4468,18.4538,18.4468,18.4538,700.0
2010-10-06 12:40:00,26.36,26.39,26.36,26.37,2300.0,18.4468,18.4678,18.4468,18.4538,2300.0
2010-10-06 12:45:00,26.37,26.38,26.37,26.38,200.0,18.4538,18.4608,18.4538,18.4608,200.0
2010-10-06 12:50:00,26.37,26.38,26.33,26.34,2100.0,18.4538,18.4608,18.4258,18.4328,2100.0
2010-10-06 12:55:00,26.35,26.38,26.34,26.37,4500.0,18.4398,18.4608,18.4328,18.4538,4500.0
2010-10-06 13:00:00,26.35,26.36,26.33,26.36,1400.0,18.4398,18.4468,18.4258,18.4468,1400.0
2010-10-06 13:05:00,26.36,26.38,26.36,26.37,1200.0,18.4468,18.4608,18.4468,18.4538,1200.0
2010-10-06 13:10:00,26.37,26.39,26.37,26.37,2600.0,18.4538,18.4678,18.4538,18.4538,2600.0
2010-10-06 13:15:00,26.37,26.38,26.36,26.36,1700.0,18.4538,18.4608,18.4468,18.4468,1700.0
2010-10-06 13:20:00,26.35,26.38,26.35,26.38,2000.0,18.4398,18.4608,18.4398,18.4608,2000.0
2010-10-06 13:25:00,26.39,26.39,26.38,26.38,900.0,18.4678,18.4678,18.4608,18.4608,900.0
2010-10-06 13:30:00,26.39,26.4,26.38,26.39,800.0,18.4678,18.4748,18.4608,18.4678,800.0
2010-10-06 13:35:00,26.39,26.39,26.38,26.39,800.0,18.4678,18.4678,18.4608,18.4678,800.0
2010-10-06 13:40:00,26.38,26.4,26.38,26.39,1200.0,18.4608,18.4748,18.4608,18.4678,1200.0
2010-10-06 13:45:00,26.4,26.4,26.39,26.39,1400.0,18.4748,18.4748,18.4678,18.4678,1400.0
2010-10-06 13:50:00,26.38,26.4,26.38,26.4,700.0,18.4608,18.4748,18.4608,18.4748,700.0
2010-10-06 13:55:00,26.4,26.43,26.38,26.43,3500.0,18.4748,18.4957,18.4608,18.4957,3500.0
2010-10-06 14:00:00,26.42,26.42,26.41,26.42,1600.0,18.4888,18.4888,18.4818,18.4888,1600.0
2010-10-06 14:05:00,26.42,26.46,26.41,26.44,2000.0,18.4888,18.5167,18.4818,18.5027,2000.0
2010-10-06 14:10:00,26.43,26.43,26.41,26.41,1600.0,18.4957,18.4957,18.4818,18.4818,1600.0
2010-10-06 14:15:00,26.41,26.41,26.39,26.4,1100.0,18.4818,18.4818,18.4678,18.4748,1100.0
2010-10-06 14:20:00,26.4,26.42,26.39,26.42,2200.0,18.4748,18.4888,18.4678,18.4888,2200.0
2010-10-06 14:25:00,26.41,26.43,26.39,26.41,1800.0,18.4818,18.4957,18.4678,18.4818,1800.0
2010-10-06 14:30:00,26.41,26.44,26.41,26.43,3900.0,18.4818,18.5027,18.4818,18.4957,3900.0
2010-10-06 14:35:00,26.42,26.42,26.41,26.41,800.0,18.4888,18.4888,18.4818,18.4818,800.0
2010-10-06 14:40:00,26.42,26.43,26.41,26.41,1200.0,18.4888,18.4957,18.4818,18.4818,1200.0
2010-10-06 14:45:00,26.42,26.43,26.41,26.41,2500.0,18.4888,18.4957,18.4818,18.4818,2500.0
2010-10-06 14:50:00,26.41,26.41,26.4,26.41,1100.0,18.4818,18.4818,18.4748,18.4818,1100.0
2010-10-06 14:55:00,26.41,26.41,26.4,26.4,600.0,18.4818,18.4818,18.4748,18.4748,600.0
2010-10-06 15:00:00,26.41,26.41,26.4,26.4,2000.0,18.4818,18.4818,18.4748,18.4748,2000.0
2010-10-06 15:05:00,26.4,26.41,26.4,26.4,1400.0,18.4748,18.4818,18.4748,18.4748,1400.0
2010-10-06 15:10:00,26.4,26.4,26.37,26.38,5200.0,18.4748,18.4748,18.4538,18.4608,5200.0
2010-10-06 15:15:00,26.38,26.38,26.38,26.38,400.0,18.4608,18.4608,18.4608,18.4608,400.0
2010-10-06 15:20:00,26.38,26.39,26.38,26.38,3400.0,18.4608,18.4678,18.4608,18.4608,3400.0
2010-10-06 15:25:00,26.39,26.39,26.38,26.38,1400.0,18.4678,18.4678,18.4608,18.4608,1400.0
2010-10-06 15:30:00,26.38,26.39,26.36,26.36,5200.0,18.4608,18.4678,18.4468,18.4468,5200.0
2010-10-06 15:35:00,26.36,26.37,26.36,26.36,6700.0,18.4468,18.4538,18.4468,18.4468,6700.0
2010-10-06 15:40:00,26.36,26.37,26.35,26.35,8600.0,18.4468,18.4538,18.4398,18.4398,8600.0
2010-10-06 15:45:00,26.36,26.39,26.35,26.38,16500.0,18.4468,18.4678,18.4398,18.4608,16500.0
2010-10-06 15:50:00,26.39,26.4,26.36,26.36,12300.0,18.4678,18.4748,18.4468,18.4468,12300.0
2010-10-06 15:55:00,26.36,26.37,26.34,26.36,19300.0,18.4468,18.4538,18.4328,18.4468,19300.0
2010-10-07 09:30:00,26.5,26.5,26.42,26.42,2300.0,18.5447,18.5447,18.4888,18.4888,2300.0
2010-10-07 09:35:00,26.38,26.45,26.36,26.45,800.0,18.4608,18.5097,18.4468,18.5097,800.0
2010-10-07 09:40:00,26.42,26.45,26.42,26.45,800.0,18.4888,18.5097,18.4888,18.5097,800.0
2010-10-07 09:45:00,26.44,26.44,26.4,26.42,1000.0,18.5027,18.5027,18.4748,18.4888,1000.0
2010-10-07 09:50:00,26.4,26.45,26.4,26.41,1200.0,18.4748,18.5097,18.4748,18.4818,1200.0
2010-10-07 09:55:00,26.44,26.44,26.39,26.4,1800.0,18.5027,18.5027,18.4678,18.4748,1800.0
2010-10-07 10:00:00,26.41,26.42,26.4,26.42,1600.0,18.4818,18.4888,18.4748,18.4888,1600.0
2010-10-07 10:05:00,26.43,26.43,26.42,26.42,300.0,18.4957,18.4957,18.4888,18.4888,300.0
2010-10-07 10:10:00,26.45,26.48,26.45,26.48,300.0,18.5097,18.5307,18.5097,18.5307,300.0
2010-10-07 10:15:00,26.46,26.46,26.43,26.43,1200.0,18.5167,18.5167,18.4957,18.4957,1200.0
2010-10-07 10:20:00,26.45,26.48,26.45,26.47,700.0,18.5097,18.5307,18.5097,18.5237,700.0
2010-10-07 10:25:00,26.45,26.48,26.45,26.48,800.0,18.5097,18.5307,18.5097,18.5307,800.0
2010-10-07 10:30:00,26.48,26.49,26.47,26.47,1100.0,18.5307,18.5377,18.5237,18.5237,1100.0
2010-10-07 10:35:00,26.46,26.46,26.46,26.46,300.0,18.5167,18.5167,18.5167,18.5167,300.0
2010-10-07 10:40:00,26.46,26.46,26.43,26.43,800.0,18.5167,18.5167,18.4957,18.4957,800.0
2010-10-07 10:45:00,26.47,26.47,26.47,26.47,300.0,18.5237,18.5237,18.5237,18.5237,300.0
2010-10-07 10:50:00,26.46,26.46,26.46,26.46,500.0,18.5167,18.5167,18.5167,18.5167,500.0
2010-10-07 10:55:00,26.47,26.47,26.46,26.46,800.0,18.5237,18.5237,18.5167,18.5167,800.0
2010-10-07 11:00:00,26.46,26.46,26.43,26.43,300.0,18.5167,18.5167,18.4957,18.4957,300.0
2010-10-07 11:05:00,26.45,26.45,26.45,26.45,100.0,18.5097,18.5097,18.5097,18.5097,100.0
2010-10-07 11:10:00,26.45,26.45,26.45,26.45,100.0,18.5097,18.5097,18.5097,18.5097,100.0
2010-10-07 11:15:00,26.45,26.48,26.41,26.41,2500.0,18.5097,18.5307,18.4818,18.4818,2500.0
2010-10-07 11:20:00,26.4,26.41,26.4,26.41,1700.0,18.4748,18.4818,18.4748,18.4818,1700.0
2010-10-07 11:25:00,26.43,26.43,26.4,26.4,600.0,18.4957,18.4957,18.4748,18.4748,600.0
2010-10-07 11:30:00,26.42,26.42,26.42,26.42,400.0,18.4888,18.4888,18.4888,18.4888,400.0
2010-10-07 11:35:00,26.44,26.44,26.42,26.43,900.0,18.5027,18.5027,18.4888,18.4957,900.0
2010-10-07 11:40:00,26.41,26.41,26.4,26.4,800.0,18.4818,18.4818,18.4748,18.4748,800.0
2010-10-07 11:45:00,26.4,26.41,26.4,26.41,1000.0,18.4748,18.4818,18.4748,18.4818,1000.0
2010-10-07 11:50:00,26.41,26.42,26.4,26.42,1200.0,18.4818,18.4888,18.4748,18.4888,1200.0
2010-10-07 11:55:00,26.42,26.42,26.42,26.42,0.0,18.4888,18.4888,18.4888,18.4888,0.0
2010-10-07 12:00:00,26.42,26.42,26.42,26.42,0.0,18.4888,18.4888,18.4888,18.4888,0.0
2010-10-07 12:05:00,26.41,26.41,26.4,26.4,600.0,18.4818,18.4818,18.4748,18.4748,600.0
2010-10-07 12:10:00,26.4,26.4,26.39,26.39,600.0,18.4748,18.4748,18.4678,18.4678,600.0
2010-10-07 12:15:00,26.39,26.39,26.36,26.36,1500.0,18.4678,18.4678,18.4468,18.4468,1500.0
2010-10-07 12:20:00,26.37,26.37,26.37,26.37,200.0,18.4538,18.4538,18.4538,18.4538,200.0
2010-10-07 12:25:00,26.38,26.38,26.36,26.38,500.0,18.4608,18.4608,18.4468,18.4608,500.0
2010-10-07 12:30:00,26.36,26.36,26.29,26.29,3700.0,18.4468,18.4468,18.3978,18.3978,3700.0
2010-10-07 12:35:00,26.29,26.3,26.27,26.27,1100.0,18.3978,18.4048,18.3838,18.3838,1100.0
2010-10-07 12:40:00,26.27,26.29,26.26,26.28,1200.0,18.3838,18.3978,18.3768,18.3908,1200.0
2010-10-07 12:45:00,26.27,26.27,26.26,26.26,200.0,18.3838,18.3838,18.3768,18.3768,200.0
2010-10-07 12:50:00,26.27,26.27,26.27,26.27,300.0,18.3838,18.3838,18.3838,18.3838,300.0
2010-10-07 12:55:00,26.28,26.28,26.28,26.28,1100.0,18.3908,18.3908,18.3908,18.3908,1100.0
2010-10-07 13:00:00,26.26,26.27,26.26,26.27,300.0,18.3768,18.3838,18.3768,18.3838,300.0
2010-10-07 13:05:00,26.25,26.3,26.25,26.26,1400.0,18.3698,18.4048,18.3698,18.3768,1400.0
2010-10-07 13:10:00,26.28,26.28,26.27,26.27,300.0,18.3908,18.3908,18.3838,18.3838,300.0
2010-10-07 13:15:00,26.26,26.26,26.26,26.26,400.0,18.3768,18.3768,18.3768,18.3768,400.0
2010-10-07 13:20:00,26.27,26.28,26.27,26.28,200.0,18.3838,18.3908,18.3838,18.3908,200.0
2010-10-07 13:25:00,26.27,26.27,26.25,26.26,1100.0,18.3838,18.3838,18.3698,18.3768,1100.0
2010-10-07 13:30:00,26.25,26.25,26.25,26.25,200.0,18.3698,18.3698,18.3698,18.3698,200.0
2010-10-07 13:35:00,26.24,26.24,26.2,26.2,1300.0,18.3628,18.3628,18.3348,18.3348,1300.0
2010-10-07 13:40:00,26.22,26.22,26.21,26.21,500.0,18.3488,18.3488,18.3418,18.3418,500.0
2010-10-07 13:45:00,26.21,26.23,26.2,26.22,2300.0,18.3418,18.3558,18.3348,18.3488,2300.0
2010-10-07 13:50:00,26.21,26.22,26.21,26.21,700.0,18.3418,18.3488,18.3418,18.3418,700.0
2010-10-07 13:55:00,26.24,26.27,26.24,26.25,800.0,18.3628,18.3838,18.3628,18.3698,800.0
2010-10-07 14:00:00,26.27,26.28,26.26,26.28,2600.0,18.3838,18.3908,18.3768,18.3908,2600.0
2010-10-07 14:05:00,26.28,26.29,26.28,26.29,2100.0,18.3908,18.3978,18.3908,18.3978,2100.0
2010-10-07 14:10:00,26.29,26.3,26.29,26.3,1300.0,18.3978,18.4048,18.3978,18.4048,1300.0
2010-10-07 14:15:00,26.3,26.3,26.28,26.3,1200.0,18.4048,18.4048,18.3908,18.4048,1200.0
2010-10-07 14:20:00,26.3,26.3,26.29,26.3,800.0,18.4048,18.4048,18.3978,18.4048,800.0
2010-10-07 14:25:00,26.29,26.31,26.28,26.31,1300.0,18.3978,18.4118,18.3908,18.4118,1300.0
2010-10-07 14:30:00,26.3,26.31,26.3,26.31,1500.0,18.4048,18.4118,18.4048,18.4118,1500.0
2010-10-07 14:35:00,26.31,26.31,26.3,26.3,200.0,18.4118,18.4118,18.4048,18.4048,200.0
2010-10-07 14:40:00,26.31,26.31,26.31,26.31,100.0,18.4118,18.4118,18.4118,18.4118,100.0
2010-10-07 14:45:00,26.3,26.31,26.27,26.27,2300.0,18.4048,18.4118,18.3838,18.3838,2300.0
2010-10-07 14:50:00,26.28,26.28,26.27,26.28,1200.0,18.3908,18.3908,18.3838,18.3908,1200.0
2010-10-07 14:55:00,26.27,26.3,26.27,26.3,1700.0,18.3838,18.4048,18.3838,18.4048,1700.0
2010-10-07 15:00:00,26.3,26.3,26.25,26.25,3900.0,18.4048,18.4048,18.3698,18.3698,3900.0
2010-10-07 15:05:00,26.26,26.27,26.25,26.26,2500.0,18.3768,18.3838,18.3698,18.3768,2500.0
2010-10-07 15:10:00,26.26,26.26,26.25,26.26,500.0,18.3768,18.3768,18.3698,18.3768,500.0
2010-10-07 15:15:00,26.25,26.25,26.25,26.25,1000.0,18.3698,18.3698,18.3698,18.3698,1000.0
2010-10-07 15:20:00,26.26,26.26,26.26,26.26,500.0,18.3768,18.3768,18.3768,18.3768,500.0
2010-10-07 15:25:00,26.26,26.26,26.25,26.26,1100.0,18.3768,18.3768,18.3698,18.3768,1100.0
2010-10-07 15:30:00,26.26,26.26,26.25,26.25,600.0,18.3768,18.3768,18.3698,18.3698,600.0
2010-10-07 15:35:00,26.25,26.26,26.25,26.26,3300.0,18.3698,18.3768,18.3698,18.3768,3300.0
2010-10-07 15:40:00,26.26,26.27,26.26,26.27,500.0,18.3768,18.3838,18.3768,18.3838,500.0
2010-10-07 15:45:00,26.27,26.27,26.24,26.24,3700.0,18.3838,18.3838,18.3628,18.3628,3700.0
2010-10-07 15:50:00,26.24,26.25,26.24,26.24,2300.0,18.3628,18.3698,18.3628,18.3628,2300.0
2010-10-07 15:55:00,26.24,26.24,26.21,26.22,14000.0,18.3628,18.3628,18.3418,18.3488,14000.0
2010-10-08 09:30:00,26.2,26.2,26.1,26.1,3100.0,18.3348,18.3348,18.2648,18.2648,3100.0
2010-10-08 09:35:00,26.16,26.16,26.13,26.13,200.0,18.3068,18.3068,18.2858,18.2858,200.0
2010-10-08 09:40:00,26.15,26.18,26.15,26.16,500.0,18.2998,18.3208,18.2998,18.3068,500.0
2010-10-08 09:45:00,26.12,26.12,26.11,26.12,1300.0,18.2788,18.2788,18.2718,18.2788,1300.0
2010-10-08 09:50:00,26.12,26.14,26.12,26.14,400.0,18.2788,18.2928,18.2788,18.2928,400.0
2010-10-08 09:55:00,26.16,26.16,26.14,26.14,700.0,18.3068,18.3068,18.2928,18.2928,700.0
2010-10-08 10:00:00,26.15,26.17,26.13,26.13,2200.0,18.2998,18.3138,18.2858,18.2858,2200.0
2010-10-08 10:05:00,26.13,26.14,26.08,26.08,1900.0,18.2858,18.2928,18.2508,18.2508,1900.0
2010-10-08 10:10:00,26.08,26.08,26.06,26.07,400.0,18.2508,18.2508,18.2368,18.2438,400.0
2010-10-08 10:15:00,26.06,26.08,26.05,26.06,1300.0,18.2368,18.2508,18.2298,18.2368,1300.0
2010-10-08 10:20:00,26.04,26.07,26.04,26.07,3600.0,18.2228,18.2438,18.2228,18.2438,3600.0
2010-10-08 10:25:00,26.05,26.07,26.04,26.04,2300.0,18.2298,18.2438,18.2228,18.2228,2300.0
2010-10-08 10:30:00,26.05,26.05,26.03,26.03,600.0,18.2298,18.2298,18.2158,18.2158,600.0
2010-10-08 10:35:00,26.05,26.05,26.04,26.04,200.0,18.2298,18.2298,18.2228,18.2228,200.0
2010-10-08 10:40:00,26.05,26.06,26.04,26.05,1700.0,18.2298,18.2368,18.2228,18.2298,1700.0
2010-10-08 10:45:00,26.06,26.06,26.04,26.05,1000.0,18.2368,18.2368,18.2228,18.2298,1000.0
2010-10-08 10:50:00,26.04,26.05,26.03,26.03,1500.0,18.2228,18.2298,18.2158,18.2158,1500.0
2010-10-08 10:55:00,26.04,26.09,26.04,26.07,2900.0,18.2228,18.2578,18.2228,18.2438,2900.0
2010-10-08 11:00:00,26.09,26.11,26.06,26.08,900.0,18.2578,18.2718,18.2368,18.2508,900.0
2010-10-08 11:05:00,26.06,26.1,26.04,26.04,2300.0,18.2368,18.2648,18.2228,18.2228,2300.0
2010-10-08 11:10:00,26.04,26.06,26.04,26.05,500.0,18.2228,18.2368,18.2228,18.2298,500.0
2010-10-08 11:15:00,26.05,26.08,26.05,26.07,1400.0,18.2298,18.2508,18.2298,18.2438,1400.0
2010-10-08 11:20:00,26.09,26.12,26.08,26.1,2500.0,18.2578,18.2788,18.2508,18.2648,2500.0
2010-10-08 11:25:00,26.1,26.1,26.09,26.09,600.0,18.2648,18.2648,18.2578,18.2578,600.0
2010-10-08 11:30:00,26.11,26.11,26.08,26.08,5100.0,18.2718,18.2718,18.2508,18.2508,5100.0
2010-10-08 11:35:00,26.08,26.09,26.08,26.09,1000.0,18.2508,18.2578,18.2508,18.2578,1000.0
2010-10-08 11:40:00,26.1,26.1,26.09,26.1,700.0,18.2648,18.2648,18.2578,18.2648,700.0
2010-10-08 11:45:00,26.11,26.11,26.09,26.1,4000.0,18.2718,18.2718,18.2578,18.2648,4000.0
2010-10-08 11:50:00,26.1,26.1,26.09,26.1,1100.0,18.2648,18.2648,18.2578,18.2648,1100.0
2010-10-08 11:55:00,26.1,26.11,26.1,26.1,2400.0,18.2648,18.2718,18.2648,18.2648,2400.0
2010-10-08 12:00:00,26.11,26.11,26.06,26.06,2400.0,18.2718,18.2718,18.2368,18.2368,2400.0
2010-10-08 12:05:00,26.06,26.06,26.06,26.06,100.0,18.2368,18.2368,18.2368,18.2368,100.0
2010-10-08 12:10:00,26.06,26.06,26.06,26.06,0.0,18.2368,18.2368,18.2368,18.2368,0.0
2010-10-08 12:15:00,26.09,26.09,26.08,26.09,500.0,18.2578,18.2578,18.2508,18.2578,500.0
2010-10-08 12:20:00,26.1,26.1,26.1,26.1,100.0,18.2648,18.2648,18.2648,18.2648,100.0
2010-10-08 12:25:00,26.1,26.1,26.08,26.1,3300.0,18.2648,18.2648,18.2508,18.2648,3300.0
2010-10-08 12:30:00,26.09,26.1,26.07,26.07,900.0,18.2578,18.2648,18.2438,18.2438,900.0
2010-10-08 12:35:00,26.09,26.09,26.07,26.08,800.0,18.2578,18.2578,18.2438,18.2508,800.0
2010-10-08 12:40:00,26.09,26.11,26.09,26.1,6800.0,18.2578,18.2718,18.2578,18.2648,6800.0
2010-10-08 12:45:00,26.1,26.11,26.1,26.1,2300.0,18.2648,18.2718,18.2648,18.2648,2300.0
2010-10-08 12:50:00,26.11,26.11,26.09,26.09,1400.0,18.2718,18.2718,18.2578,18.2578,1400.0
2010-10-08 12:55:00,26.1,26.1,26.09,26.1,3100.0,18.2648,18.2648,18.2578,18.2648,3100.0
2010-10-08 13:00:00,26.1,26.11,26.1,26.1,1900.0,18.2648,18.2718,18.2648,18.2648,1900.0
2010-10-08 13:05:00,26.1,26.11,26.1,26.1,1100.0,18.2648,18.2718,18.2648,18.2648,1100.0
2010-10-08 13:10:00,26.09,26.11,26.08,26.1,2800.0,18.2578,18.2718,18.2508,18.2648,2800.0
2010-10-08 13:15:00,26.09,26.1,26.09,26.1,2200.0,18.2578,18.2648,18.2578,18.2648,2200.0
2010-10-08 13:20:00,26.1,26.11,26.09,26.1,4500.0,18.2648,18.2718,18.2578,18.2648,4500.0
2010-10-08 13:25:00,26.1,26.11,26.09,26.11,2100.0,18.2648,18.2718,18.2578,18.2718,2100.0
2010-10-08 13:30:00,26.1,26.1,26.09,26.1,600.0,18.2648,18.2648,18.2578,18.2648,600.0
2010-10-08 13:35:00,26.11,26.11,26.09,26.1,2600.0,18.2718,18.2718,18.2578,18.2648,2600.0
2010-10-08 13:40:00,26.11,26.11,26.09,26.1,2000.0,18.2718,18.2718,18.2578,18.2648,2000.0
2010-10-08 13:45:00,26.1,26.1,26.09,26.09,500.0,18.2648,18.2648,18.2578,18.2578,500.0
2010-10-08 13:50:00,26.1,26.11,26.09,26.11,2400.0,18.2648,18.2718,18.2578,18.2718,2400.0
2010-10-08 13:55:00,26.11,26.11,26.1,26.1,900.0,18.2718,18.2718,18.2648,18.2648,900.0
2010-10-08 14:00:00,26.1,26.11,26.07,26.08,3600.0,18.2648,18.2718,18.2438,18.2508,3600.0
2010-10-08 14:05:00,26.09,26.1,26.08,26.08,1500.0,18.2578,18.2648,18.2508,18.2508,1500.0
2010-10-08 14:10:00,26.09,26.1,26.09,26.1,1400.0,18.2578,18.2648,18.2578,18.2648,1400.0
2010-10-08 14:15:00,26.11,26.11,26.1,26.11,1200.0,18.2718,18.2718,18.2648,18.2718,1200.0
2010-10-08 14:20:00,26.1,26.11,26.09,26.09,4500.0,18.2648,18.2718,18.2578,18.2578,4500.0
2010-10-08 14:25:00,26.1,26.11,26.09,26.1,6800.0,18.2648,18.2718,18.2578,18.2648,6800.0
2010-10-08 14:30:00,26.1,26.1,26.1,26.1,2900.0,18.2648,18.2648,18.2648,18.2648,2900.0
2010-10-08 14:35:00,26.1,26.11,26.1,26.11,1900.0,18.2648,18.2718,18.2648,18.2718,1900.0
2010-10-08 14:40:00,26.11,26.15,26.1,26.15,4000.0,18.2718,18.2998,18.2648,18.2998,4000.0
2010-10-08 14:45:00,26.16,26.16,26.16,26.16,700.0,18.3068,18.3068,18.3068,18.3068,700.0
2010-10-08 14:50:00,26.16,26.16,26.15,26.16,1000.0,18.3068,18.3068,18.2998,18.3068,1000.0
2010-10-08 14:55:00,26.16,26.16,26.15,26.16,700.0,18.3068,18.3068,18.2998,18.3068,700.0
2010-10-08 15:00:00,26.15,26.16,26.15,26.16,700.0,18.2998,18.3068,18.2998,18.3068,700.0
2010-10-08 15:05:00,26.16,26.18,26.16,26.18,2200.0,18.3068,18.3208,18.3068,18.3208,2200.0
2010-10-08 15:10:00,26.18,26.19,26.18,26.18,2300.0,18.3208,18.3278,18.3208,18.3208,2300.0
2010-10-08 15:15:00,26.18,26.19,26.17,26.18,4100.0,18.3208,18.3278,18.3138,18.3208,4100.0
2010-10-08 15:20:00,26.19,26.19,26.16,26.17,5000.0,18.3278,18.3278,18.3068,18.3138,5000.0
2010-10-08 15:25:00,26.17,26.18,26.17,26.18,2300.0,18.3138,18.3208,18.3138,18.3208,2300.0
2010-10-08 15:30:00,26.17,26.2,26.17,26.2,3700.0,18.3138,18.3348,18.3138,18.3348,3700.0
2010-10-08 15:35:00,26.2,26.22,26.2,26.22,2500.0,18.3348,18.3488,18.3348,18.3488,2500.0
2010-10-08 15:40:00,26.22,26.24,26.22,26.23,2900.0,18.3488,18.3628,18.3488,18.3558,2900.0
2010-10-08 15:45:00,26.24,26.24,26.23,26.24,2300.0,18.3628,18.3628,18.3558,18.3628,2300.0
2010-10-08 15:50:00,26.24,26.24,26.23,26.24,3500.0,18.3628,18.3628,18.3558,18.3628,3500.0
2010-10-08 15:55:00,26.23,26.24,26.16,26.16,24300.0,18.3558,18.3628,18.3068,18.3068,24300.0
2010-10-11 09:30:00,26.13,26.5,26.13,26.5,18800.0,18.2858,18.5447,18.2858,18.5447,18800.0
2010-10-11 09:35:00,26.45,26.45,26.37,26.37,5300.0,18.5097,18.5097,18.4538,18.4538,5300.0
2010-10-11 09:40:00,26.36,26.41,26.35,26.36,2300.0,18.4468,18.4818,18.4398,18.4468,2300.0
2010-10-11 09:45:00,26.36,26.36,26.3,26.33,5200.0,18.4468,18.4468,18.4048,18.4258,5200.0
2010-10-11 09:50:00,26.34,26.36,26.34,26.36,4700.0,18.4328,18.4468,18.4328,18.4468,4700.0
2010-10-11 09:55:00,26.35,26.39,26.35,26.39,4000.0,18.4398,18.4678,18.4398,18.4678,4000.0
2010-10-11 10:00:00,26.39,26.42,26.37,26.38,5100.0,18.4678,18.4888,18.4538,18.4608,5100.0
2010-10-11 10:05:00,26.38,26.4,26.35,26.36,3100.0,18.4608,18.4748,18.4398,18.4468,3100.0
2010-10-11 10:10:00,26.35,26.37,26.35,26.37,1000.0,18.4398,18.4538,18.4398,18.4538,1000.0
2010-10-11 10:15:00,26.37,26.38,26.36,26.38,1900.0,18.4538,18.4608,18.4468,18.4608,1900.0
2010-10-11 10:20:00,26.38,26.42,26.38,26.4,3700.0,18.4608,18.4888,18.4608,18.4748,3700.0
2010-10-11 10:25:00,26.4,26.42,26.39,26.4,4800.0,18.4748,18.4888,18.4678,18.4748,4800.0
2010-10-11 10:30:00,26.4,26.41,26.37,26.37,1800.0,18.4748,18.4818,18.4538,18.4538,1800.0
2010-10-11 10:35:00,26.38,26.38,26.36,26.38,1300.0,18.4608,18.4608,18.4468,18.4608,1300.0
2010-10-11 10:40:00,26.38,26.39,26.38,26.38,900.0,18.4608,18.4678,18.4608,18.4608,900.0
2010-10-11 10:45:00,26.38,26.39,26.37,26.37,6600.0,18.4608,18.4678,18.4538,18.4538,6600.0
2010-10-11 10:50:00,26.36,26.41,26.36,26.41,2000.0,18.4468,18.4818,18.4468,18.4818,2000.0
2010-10-11 10:55:00,26.39,26.41,26.39,26.4,600.0,18.4678,18.4818,18.4678,18.4748,600.0
2010-10-11 11:00:00,26.4,26.42,26.4,26.42,4300.0,18.4748,18.4888,18.4748,18.4888,4300.0
2010-10-11 11:05:00,26.42,26.43,26.41,26.41,3700.0,18.4888,18.4957,18.4818,18.4818,3700.0
2010-10-11 11:10:00,26.42,26.45,26.42,26.43,1500.0,18.4888,18.5097,18.4888,18.4957,1500.0
2010-10-11 11:15:00,26.43,26.43,26.41,26.42,1600.0,18.4957,18.4957,18.4818,18.4888,1600.0
2010-10-11 11:20:00,26.43,26.44,26.42,26.43,3200.0,18.4957,18.5027,18.4888,18.4957,3200.0
2010-10-11 11:25:00,26.43,26.43,26.43,26.43,600.0,18.4957,18.4957,18.4957,18.4957,600.0
2010-10-11 11:30:00,26.43,26.43,26.43,26.43,600.0,18.4957,18.4957,18.4957,18.4957,600.0
2010-10-11 11:35:00,26.41,26.42,26.4,26.41,2700.0,18.4818,18.4888,18.4748,18.4818,2700.0
2010-10-11 11:40:00,26.42,26.42,26.39,26.39,1800.0,18.4888,18.4888,18.4678,18.4678,1800.0
2010-10-11 11:45:00,26.39,26.39,26.38,26.38,600.0,18.4678,18.4678,18.4608,18.4608,600.0
2010-10-11 11:50:00,26.39,26.39,26.37,26.37,2200.0,18.4678,18.4678,18.4538,18.4538,2200.0
2010-10-11 11:55:00,26.37,26.37,26.34,26.34,800.0,18.4538,18.4538,18.4328,18.4328,800.0
2010-10-11 12:00:00,26.37,26.37,26.35,26.35,900.0,18.4538,18.4538,18.4398,18.4398,900.0
2010-10-11 12:05:00,26.35,26.36,26.34,26.34,1200.0,18.4398,18.4468,18.4328,18.4328,1200.0
2010-10-11 12:10:00,26.33,26.33,26.32,26.32,200.0,18.4258,18.4258,18.4188,18.4188,200.0
2010-10-11 12:15:00,26.32,26.34,26.32,26.33,1100.0,18.4188,18.4328,18.4188,18.4258,1100.0
2010-10-11 12:20:00,26.32,26.34,26.32,26.33,1300.0,18.4188,18.4328,18.4188,18.4258,1300.0
2010-10-11 12:25:00,26.34,26.34,26.33,26.34,1000.0,18.4328,18.4328,18.4258,18.4328,1000.0
2010-10-11 12:30:00,26.34,26.35,26.34,26.35,700.0,18.4328,18.4398,18.4328,18.4398,700.0
2010-10-11 12:35:00,26.36,26.38,26.36,26.36,900.0,18.4468,18.4608,18.4468,18.4468,900.0
2010-10-11 12:40:00,26.36,26.37,26.36,26.36,1200.0,18.4468,18.4538,18.4468,18.4468,1200.0
2010-10-11 12:45:00,26.37,26.37,26.36,26.36,1300.0,18.4538,18.4538,18.4468,18.4468,1300.0
2010-10-11 12:50:00,26.37,26.37,26.37,26.37,800.0,18.4538,18.4538,18.4538,18.4538,800.0
2010-10-11 12:55:00,26.36,26.37,26.36,26.36,1300.0,18.4468,18.4538,18.4468,18.4468,1300.0
2010-10-11 13:00:00,26.37,26.37,26.36,26.36,800.0,18.4538,18.4538,18.4468,18.4468,800.0
2010-10-11 13:05:00,26.37,26.38,26.37,26.38,2200.0,18.4538,18.4608,18.4538,18.4608,2200.0
2010-10-11 13:10:00,26.37,26.4,26.37,26.39,4400.0,18.4538,18.4748,18.4538,18.4678,4400.0
2010-10-11 13:15:00,26.38,26.38,26.37,26.37,1200.0,18.4608,18.4608,18.4538,18.4538,1200.0
2010-10-11 13:20:00,26.37,26.38,26.37,26.38,700.0,18.4538,18.4608,18.4538,18.4608,700.0
2010-10-11 13:25:00,26.37,26.37,26.37,26.37,100.0,18.4538,18.4538,18.4538,18.4538,100.0
2010-10-11 13:30:00,26.37,26.4,26.37,26.38,5500.0,18.4538,18.4748,18.4538,18.4608,5500.0
2010-10-11 13:35:00,26.37,26.4,26.37,26.39,2400.0,18.4538,18.4748,18.4538,18.4678,2400.0
2010-10-11 13:40:00,26.4,26.4,26.39,26.4,600.0,18.4748,18.4748,18.4678,18.4748,600.0
2010-10-11 13:45:00,26.4,26.4,26.39,26.39,1400.0,18.4748,18.4748,18.4678,18.4678,1400.0
2010-10-11 13:50:00,26.4,26.42,26.4,26.42,2200.0,18.4748,18.4888,18.4748,18.4888,2200.0
2010-10-11 13:55:00,26.41,26.41,26.41,26.41,700.0,18.4818,18.4818,18.4818,18.4818,700.0
2010-10-11 14:00:00,26.41,26.42,26.38,26.38,3900.0,18.4818,18.4888,18.4608,18.4608,3900.0
2010-10-11 14:05:00,26.38,26.4,26.38,26.38,6200.0,18.4608,18.4748,18.4608,18.4608,6200.0
2010-10-11 14:10:00,26.38,26.39,26.38,26.38,300.0,18.4608,18.4678,18.4608,18.4608,300.0
2010-10-11 14:15:00,26.39,26.39,26.39,26.39,200.0,18.4678,18.4678,18.4678,18.4678,200.0
2010-10-11 14:20:00,26.39,26.39,26.38,26.38,600.0,18.4678,18.4678,18.4608,18.4608,600.0
2010-10-11 14:25:00,26.39,26.39,26.39,26.39,400.0,18.4678,18.4678,18.4678,18.4678,400.0
2010-10-11 14:30:00,26.38,26.39,26.38,26.39,1400.0,18.4608,18.4678,18.4608,18.4678,1400.0
2010-10-11 14:35:00,26.39,26.39,26.38,26.38,1900.0,18.4678,18.4678,18.4608,18.4608,1900.0
2010-10-11 14:40:00,26.38,26.39,26.38,26.39,700.0,18.4608,18.4678,18.4608,18.4678,700.0
2010-10-11 14:45:00,26.39,26.39,26.38,26.38,300.0,18.4678,18.4678,18.4608,18.4608,300.0
2010-10-11 14:50:00,26.38,26.39,26.38,26.39,600.0,18.4608,18.4678,18.4608,18.4678,600.0
2010-10-11 14:55:00,26.38,26.41,26.38,26.41,8900.0,18.4608,18.4818,18.4608,18.4818,8900.0
2010-10-11 15:00:00,26.42,26.45,26.42,26.45,7400.0,18.4888,18.5097,18.4888,18.5097,7400.0
2010-10-11 15:05:00,26.45,26.47,26.45,26.47,1400.0,18.5097,18.5237,18.5097,18.5237,1400.0
2010-10-11 15:10:00,26.46,26.47,26.44,26.45,5500.0,18.5167,18.5237,18.5027,18.5097,5500.0
2010-10-11 15:15:00,26.44,26.45,26.44,26.44,1100.0,18.5027,18.5097,18.5027,18.5027,1100.0
2010-10-11 15:20:00,26.44,26.45,26.44,26.45,1300.0,18.5027,18.5097,18.5027,18.5097,1300.0
2010-10-11 15:25:00,26.44,26.45,26.44,26.44,1200.0,18.5027,18.5097,18.5027,18.5027,1200.0
2010-10-11 15:30:00,26.44,26.44,26.41,26.41,4600.0,18.5027,18.5027,18.4818,18.4818,4600.0
2010-10-11 15:35:00,26.4,26.41,26.38,26.39,2900.0,18.4748,18.4818,18.4608,18.4678,2900.0
2010-10-11 15:40:00,26.39,26.39,26.38,26.38,600.0,18.4678,18.4678,18.4608,18.4608,600.0
2010-10-11 15:45:00,26.39,26.41,26.39,26.4,2300.0,18.4678,18.4818,18.4678,18.4748,2300.0
2010-10-11 15:50:00,26.4,26.41,26.4,26.41,1700.0,18.4748,18.4818,18.4748,18.4818,1700.0
2010-10-11 15:55:00,26.4,26.41,26.38,26.39,5300.0,18.4748,18.4818,18.4608,18.4678,5300.0
2010-10-12 09:30:00,26.39,26.45,26.38,26.45,4000.0,18.4678,18.5097,18.4608,18.5097,4000.0
2010-10-12 09:35:00,26.42,26.42,26.31,26.32,2500.0,18.4888,18.4888,18.4118,18.4188,2500.0
2010-10-12 09:40:00,26.28,26.3,26.26,26.29,1700.0,18.3908,18.4048,18.3768,18.3978,1700.0
2010-10-12 09:45:00,26.25,26.25,26.22,26.22,500.0,18.3698,18.3698,18.3488,18.3488,500.0
2010-10-12 09:50:00,26.18,26.26,26.18,26.23,1400.0,18.3208,18.3768,18.3208,18.3558,1400.0
2010-10-12 09:55:00,26.22,26.23,26.21,26.22,1400.0,18.3488,18.3558,18.3418,18.3488,1400.0
2010-10-12 10:00:00,26.24,26.25,26.19,26.23,2700.0,18.3628,18.3698,18.3278,18.3558,2700.0
2010-10-12 10:05:00,26.25,26.26,26.21,26.23,1500.0,18.3698,18.3768,18.3418,18.3558,1500.0
2010-10-12 10:10:00,26.23,26.28,26.22,26.28,2600.0,18.3558,18.3908,18.3488,18.3908,2600.0
2010-10-12 10:15:00,26.3,26.3,26.28,26.29,2200.0,18.4048,18.4048,18.3908,18.3978,2200.0
2010-10-12 10:20:00,26.27,26.27,26.25,26.25,1500.0,18.3838,18.3838,18.3698,18.3698,1500.0
2010-10-12 10:25:00,26.27,26.27,26.23,26.23,900.0,18.3838,18.3838,18.3558,18.3558,900.0
2010-10-12 10:30:00,26.23,26.23,26.19,26.2,1700.0,18.3558,18.3558,18.3278,18.3348,1700.0
2010-10-12 10:35:00,26.2,26.24,26.2,26.24,600.0,18.3348,18.3628,18.3348,18.3628,600.0
2010-10-12 10:40:00,26.24,26.27,26.22,26.26,2900.0,18.3628,18.3838,18.3488,18.3768,2900.0
2010-10-12 10:45:00,26.26,26.29,26.26,26.28,2000.0,18.3768,18.3978,18.3768,18.3908,2000.0
2010-10-12 10:50:00,26.28,26.28,26.23,26.25,2300.0,18.3908,18.3908,18.3558,18.3698,2300.0
2010-10-12 10:55:00,26.25,26.26,26.25,26.26,900.0,18.3698,18.3768,18.3698,18.3768,900.0
2010-10-12 11:00:00,26.24,26.27,26.24,26.27,1400.0,18.3628,18.3838,18.3628,18.3838,1400.0
2010-10-12 11:05:00,26.27,26.29,26.27,26.27,1000.0,18.3838,18.3978,18.3838,18.3838,1000.0
2010-10-12 11:10:00,26.25,26.25,26.23,26.24,1000.0,18.3698,18.3698,18.3558,18.3628,1000.0
2010-10-12 11:15:00,26.25,26.27,26.25,26.27,200.0,18.3698,18.3838,18.3698,18.3838,200.0
2010-10-12 11:20:00,26.27,26.28,26.27,26.28,900.0,18.3838,18.3908,18.3838,18.3908,900.0
2010-10-12 11:25:00,26.27,26.27,26.27,26.27,500.0,18.3838,18.3838,18.3838,18.3838,500.0
2010-10-12 11:30:00,26.26,26.28,26.26,26.28,1900.0,18.3768,18.3908,18.3768,18.3908,1900.0
2010-10-12 11:35:00,26.29,26.29,26.29,26.29,1000.0,18.3978,18.3978,18.3978,18.3978,1000.0
2010-10-12 11:40:00,26.29,26.29,26.29,26.29,400.0,18.3978,18.3978,18.3978,18.3978,400.0
2010-10-12 11:45:00,26.28,26.28,26.28,26.28,200.0,18.3908,18.3908,18.3908,18.3908,200.0
2010-10-12 11:50:00,26.3,26.3,26.3,26.3,900.0,18.4048,18.4048,18.4048,18.4048,900.0
2010-10-12 11:55:00,26.31,26.32,26.31,26.31,600.0,18.4118,18.4188,18.4118,18.4118,600.0
2010-10-12 12:00:00,26.31,26.31,26.29,26.29,600.0,18.4118,18.4118,18.3978,18.3978,600.0
2010-10-12 12:05:00,26.28,26.29,26.28,26.29,200.0,18.3908,18.3978,18.3908,18.3978,200.0
2010-10-12 12:10:00,26.29,26.29,26.29,26.29,300.0,18.3978,18.3978,18.3978,18.3978,300.0
2010-10-12 12:15:00,26.31,26.31,26.31,26.31,200.0,18.4118,18.4118,18.4118,18.4118,200.0
2010-10-12 12:20:00,26.32,26.32,26.29,26.3,1000.0,18.4188,18.4188,18.3978,18.4048,1000.0
2010-10-12 12:25:00,26.3,26.3,26.3,26.3,100.0,18.4048,18.4048,18.4048,18.4048,100.0
2010-10-12 12:30:00,26.29,26.3,26.27,26.27,3700.0,18.3978,18.4048,18.3838,18.3838,3700.0
2010-10-12 12:35:00,26.28,26.28,26.27,26.27,600.0,18.3908,18.3908,18.3838,18.3838,600.0
2010-10-12 12:40:00,26.27,26.29,26.27,26.29,1400.0,18.3838,18.3978,18.3838,18.3978,1400.0
2010-10-12 12:45:00,26.29,26.3,26.29,26.3,900.0,18.3978,18.4048,18.3978,18.4048,900.0
2010-10-12 12:50:00,26.29,26.3,26.29,26.3,500.0,18.3978,18.4048,18.3978,18.4048,500.0
2010-10-12 12:55:00,26.31,26.31,26.29,26.29,700.0,18.4118,18.4118,18.3978,18.3978,700.0
2010-10-12 13:00:00,26.3,26.31,26.29,26.29,400.0,18.4048,18.4118,18.3978,18.3978,400.0
2010-10-12 13:05:00,26.29,26.3,26.29,26.3,400.0,18.3978,18.4048,18.3978,18.4048,400.0
2010-10-12 13:10:00,26.3,26.3,26.3,26.3,0.0,18.4048,18.4048,18.4048,18.4048,0.0
2010-10-12 13:15:00,26.29,26.3,26.29,26.3,500.0,18.3978,18.4048,18.3978,18.4048,500.0
2010-10-12 13:20:00,26.3,26.31,26.3,26.3,1100.0,18.4048,18.4118,18.4048,18.4048,1100.0
2010-10-12 13:25:00,26.31,26.31,26.31,26.31,500.0,18.4118,18.4118,18.4118,18.4118,500.0
2010-10-12 13:30:00,26.31,26.31,26.31,26.31,0.0,18.4118,18.4118,18.4118,18.4118,0.0
2010-10-12 13:35:00,26.31,26.31,26.3,26.3,200.0,18.4118,18.4118,18.4048,18.4048,200.0
2010-10-12 13:40:00,26.29,26.32,26.29,26.32,2600.0,18.3978,18.4188,18.3978,18.4188,2600.0
2010-10-12 13:45:00,26.31,26.34,26.31,26.32,1000.0,18.4118,18.4328,18.4118,18.4188,1000.0
2010-10-12 13:50:00,26.32,26.33,26.31,26.33,1200.0,18.4188,18.4258,18.4118,18.4258,1200.0
2010-10-12 13:55:00,26.33,26.34,26.33,26.34,1300.0,18.4258,18.4328,18.4258,18.4328,1300.0
2010-10-12 14:00:00,26.33,26.38,26.3,26.37,10100.0,18.4258,18.4608,18.4048,18.4538,10100.0
2010-10-12 14:05:00,26.36,26.38,26.33,26.36,5700.0,18.4468,18.4608,18.4258,18.4468,5700.0
2010-10-12 14:10:00,26.36,26.44,26.36,26.41,4300.0,18.4468,18.5027,18.4468,18.4818,4300.0
2010-10-12 14:15:00,26.41,26.44,26.4,26.44,1700.0,18.4818,18.5027,18.4748,18.5027,1700.0
2010-10-12 14:20:00,26.45,26.45,26.41,26.43,1800.0,18.5097,18.5097,18.4818,18.4957,1800.0
2010-10-12 14:25:00,26.41,26.46,26.41,26.43,3600.0,18.4818,18.5167,18.4818,18.4957,3600.0
2010-10-12 14:30:00,26.43,26.44,26.39,26.42,6400.0,18.4957,18.5027,18.4678,18.4888,6400.0
2010-10-12 14:35:00,26.41,26.42,26.4,26.4,1300.0,18.4818,18.4888,18.4748,18.4748,1300.0
2010-10-12 14:40:00,26.41,26.47,26.4,26.46,9400.0,18.4818,18.5237,18.4748,18.5167,9400.0
2010-10-12 14:45:00,26.46,26.47,26.45,26.46,2800.0,18.5167,18.5237,18.5097,18.5167,2800.0
2010-10-12 14:50:00,26.45,26.46,26.45,26.45,1000.0,18.5097,18.5167,18.5097,18.5097,1000.0
2010-10-12 14:55:00,26.45,26.5,26.45,26.5,8200.0,18.5097,18.5447,18.5097,18.5447,8200.0
2010-10-12 15:00:00,26.49,26.5,26.47,26.48,4200.0,18.5377,18.5447,18.5237,18.5307,4200.0
2010-10-12 15:05:00,26.48,26.5,26.47,26.48,6300.0,18.5307,18.5447,18.5237,18.5307,6300.0
2010-10-12 15:10:00,26.48,26.49,26.48,26.49,3500.0,18.5307,18.5377,18.5307,18.5377,3500.0
2010-10-12 15:15:00,26.49,26.49,26.47,26.47,3300.0,18.5377,18.5377,18.5237,18.5237,3300.0
2010-10-12 15:20:00,26.47,26.49,26.46,26.49,5700.0,18.5237,18.5377,18.5167,18.5377,5700.0
2010-10-12 15:25:00,26.49,26.5,26.48,26.49,5900.0,18.5377,18.5447,18.5307,18.5377,5900.0
2010-10-12 15:30:00,26.49,26.5,26.49,26.49,3500.0,18.5377,18.5447,18.5377,18.5377,3500.0
2010-10-12 15:35:00,26.5,26.5,26.49,26.5,6000.0,18.5447,18.5447,18.5377,18.5447,6000.0
2010-10-12 15:40:00,26.5,26.51,26.49,26.49,9100.0,18.5447,18.5517,18.5377,18.5377,9100.0
2010-10-12 15:45:00,26.49,26.5,26.48,26.49,3600.0,18.5377,18.5447,18.5307,18.5377,3600.0
2010-10-12 15:50:00,26.49,26.5,26.49,26.49,9500.0,18.5377,18.5447,18.5377,18.5377,9500.0
2010-10-12 15:55:00,26.5,26.52,26.49,26.5,39500.0,18.5447,18.5587,18.5377,18.5447,39500.0
2010-10-13 09:30:00,26.65,26.65,26.54,26.58,7800.0,18.6497,18.6497,18.5727,18.6007,7800.0
2010-10-13 09:35:00,26.57,26.59,26.56,26.56,500.0,18.5937,18.6077,18.5867,18.5867,500.0
2010-10-13 09:40:00,26.54,26.58,26.53,26.56,2000.0,18.5727,18.6007,18.5657,18.5867,2000.0
2010-10-13 09:45:00,26.56,26.58,26.54,26.56,2800.0,18.5867,18.6007,18.5727,18.5867,2800.0
2010-10-13 09:50:00,26.55,26.59,26.49,26.55,4500.0,18.5797,18.6077,18.5377,18.5797,4500.0
2010-10-13 09:55:00,26.56,26.6,26.54,26.59,1700.0,18.5867,18.6147,18.5727,18.6077,1700.0
2010-10-13 10:00:00,26.6,26.6,26.55,26.55,8600.0,18.6147,18.6147,18.5797,18.5797,8600.0
2010-10-13 10:05:00,26.56,26.6,26.56,26.58,5900.0,18.5867,18.6147,18.5867,18.6007,5900.0
2010-10-13 10:10:00,26.57,26.59,26.56,26.58,2300.0,18.5937,18.6077,18.5867,18.6007,2300.0
2010-10-13 10:15:00,26.59,26.6,26.57,26.57,4300.0,18.6077,18.6147,18.5937,18.5937,4300.0
2010-10-13 10:20:00,26.57,26.59,26.54,26.59,7200.0,18.5937,18.6077,18.5727,18.6077,7200.0
2010-10-13 10:25:00,26.59,26.6,26.59,26.59,1900.0,18.6077,18.6147,18.6077,18.6077,1900.0
2010-10-13 10:30:00,26.59,26.6,26.59,26.6,1200.0,18.6077,18.6147,18.6077,18.6147,1200.0
2010-10-13 10:35:00,26.62,26.67,26.61,26.66,1400.0,18.6287,18.6637,18.6217,18.6567,1400.0
2010-10-13 10:40:00,26.66,26.7,26.65,26.7,4800.0,18.6567,18.6847,18.6497,18.6847,4800.0
2010-10-13 10:45:00,26.7,26.7,26.68,26.69,3400.0,18.6847,18.6847,18.6707,18.6777,3400.0
2010-10-13 10:50:00,26.7,26.72,26.7,26.71,2600.0,18.6847,18.6987,18.6847,18.6917,2600.0
2010-10-13 10:55:00,26.72,26.76,26.71,26.76,4100.0,18.6987,18.7267,18.6917,18.7267,4100.0
2010-10-13 11:00:00,26.75,26.78,26.74,26.77,2400.0,18.7197,18.7407,18.7127,18.7337,2400.0
2010-10-13 11:05:00,26.77,26.81,26.77,26.8,4000.0,18.7337,18.7617,18.7337,18.7547,4000.0
2010-10-13 11:10:00,26.8,26.83,26.8,26.8,3800.0,18.7547,18.7757,18.7547,18.7547,3800.0
2010-10-13 11:15:00,26.8,26.81,26.8,26.81,1100.0,18.7547,18.7617,18.7547,18.7617,1100.0
2010-10-13 11:20:00,26.82,26.85,26.81,26.83,3900.0,18.7687,18.7897,18.7617,18.7757,3900.0
2010-10-13 11:25:00,26.83,26.83,26.77,26.78,5200.0,18.7757,18.7757,18.7337,18.7407,5200.0
2010-10-13 11:30:00,26.78,26.83,26.78,26.82,1800.0,18.7407,18.7757,18.7407,18.7687,1800.0
2010-10-13 11:35:00,26.81,26.83,26.81,26.82,5100.0,18.7617,18.7757,18.7617,18.7687,5100.0
2010-10-13 11:40:00,26.81,26.81,26.8,26.81,1900.0,18.7617,18.7617,18.7547,18.7617,1900.0
2010-10-13 11:45:00,26.8,26.83,26.8,26.82,4100.0,18.7547,18.7757,18.7547,18.7687,4100.0
2010-10-13 11:50:00,26.83,26.83,26.82,26.82,2700.0,18.7757,18.7757,18.7687,18.7687,2700.0
2010-10-13 11:55:00,26.83,26.83,26.82,26.83,800.0,18.7757,18.7757,18.7687,18.7757,800.0
2010-10-13 12:00:00,26.83,26.83,26.82,26.83,2000.0,18.7757,18.7757,18.7687,18.7757,2000.0
2010-10-13 12:05:00,26.83,26.84,26.83,26.83,2500.0,18.7757,18.7827,18.7757,18.7757,2500.0
2010-10-13 12:10:00,26.85,26.85,26.84,26.85,700.0,18.7897,18.7897,18.7827,18.7897,700.0
2010-10-13 12:15:00,26.84,26.85,26.84,26.85,2100.0,18.7827,18.7897,18.7827,18.7897,2100.0
2010-10-13 12:20:00,26.85,26.85,26.84,26.85,800.0,18.7897,18.7897,18.7827,18.7897,800.0
2010-10-13 12:25:00,26.85,26.88,26.85,26.86,6000.0,18.7897,18.8107,18.7897,18.7967,6000.0
2010-10-13 12:30:00,26.86,26.87,26.85,26.85,1000.0,18.7967,18.8037,18.7897,18.7897,1000.0
2010-10-13 12:35:00,26.85,26.88,26.85,26.88,1600.0,18.7897,18.8107,18.7897,18.8107,1600.0
2010-10-13 12:40:00,26.88,26.88,26.86,26.87,1100.0,18.8107,18.8107,18.7967,18.8037,1100.0
2010-10-13 12:45:00,26.85,26.89,26.85,26.89,1300.0,18.7897,18.8177,18.7897,18.8177,1300.0
2010-10-13 12:50:00,26.88,26.89,26.87,26.87,1500.0,18.8107,18.8177,18.8037,18.8037,1500.0
2010-10-13 12:55:00,26.87,26.89,26.87,26.89,2400.0,18.8037,18.8177,18.8037,18.8177,2400.0
2010-10-13 13:00:00,26.89,26.89,26.88,26.89,3800.0,18.8177,18.8177,18.8107,18.8177,3800.0
2010-10-13 13:05:00,26.88,26.89,26.88,26.89,600.0,18.8107,18.8177,18.8107,18.8177,600.0
2010-10-13 13:10:00,26.88,26.89,26.88,26.89,2100.0,18.8107,18.8177,18.8107,18.8177,2100.0
2010-10-13 13:15:00,26.89,26.9,26.88,26.88,1800.0,18.8177,18.8247,18.8107,18.8107,1800.0
2010-10-13 13:20:00,26.88,26.89,26.87,26.88,2400.0,18.8107,18.8177,18.8037,18.8107,2400.0
2010-10-13 13:25:00,26.87,26.88,26.87,26.88,900.0,18.8037,18.8107,18.8037,18.8107,900.0
2010-10-13 13:30:00,26.87,26.88,26.85,26.85,1700.0,18.8037,18.8107,18.7897,18.7897,1700.0
2010-10-13 13:35:00,26.86,26.88,26.86,26.87,3100.0,18.7967,18.8107,18.7967,18.8037,3100.0
2010-10-13 13:40:00,26.87,26.88,26.86,26.86,700.0,18.8037,18.8107,18.7967,18.7967,700.0
2010-10-13 13:45:00,26.86,26.87,26.86,26.87,1200.0,18.7967,18.8037,18.7967,18.8037,1200.0
2010-10-13 13:50:00,26.86,26.87,26.86,26.87,1100.0,18.7967,18.8037,18.7967,18.8037,1100.0
2010-10-13 13:55:00,26.86,26.87,26.86,26.86,900.0,18.7967,18.8037,18.7967,18.7967,900.0
2010-10-13 14:00:00,26.87,26.87,26.86,26.87,4900.0,18.8037,18.8037,18.7967,18.8037,4900.0
2010-10-13 14:05:00,26.86,26.88,26.86,26.86,700.0,18.7967,18.8107,18.7967,18.7967,700.0
2010-10-13 14:10:00,26.86,26.88,26.86,26.88,2000.0,18.7967,18.8107,18.7967,18.8107,2000.0
2010-10-13 14:15:00,26.88,26.88,26.86,26.88,3400.0,18.8107,18.8107,18.7967,18.8107,3400.0
2010-10-13 14:20:00,26.87,26.88,26.83,26.83,4000.0,18.8037,18.8107,18.7757,18.7757,4000.0
2010-10-13 14:25:00,26.83,26.83,26.82,26.83,600.0,18.7757,18.7757,18.7687,18.7757,600.0
2010-10-13 14:30:00,26.82,26.83,26.82,26.83,3200.0,18.7687,18.7757,18.7687,18.7757,3200.0
2010-10-13 14:35:00,26.83,26.85,26.82,26.82,4200.0,18.7757,18.7897,18.7687,18.7687,4200.0
2010-10-13 14:40:00,26.81,26.84,26.81,26.84,2000.0,18.7617,18.7827,18.7617,18.7827,2000.0
2010-10-13 14:45:00,26.83,26.83,26.83,26.83,800.0,18.7757,18.7757,18.7757,18.7757,800.0
2010-10-13 14:50:00,26.82,26.84,26.82,26.84,3300.0,18.7687,18.7827,18.7687,18.7827,3300.0
2010-10-13 14:55:00,26.83,26.84,26.83,26.84,2000.0,18.7757,18.7827,18.7757,18.7827,2000.0
2010-10-13 15:00:00,26.83,26.85,26.83,26.84,3500.0,18.7757,18.7897,18.7757,18.7827,3500.0
2010-10-13 15:05:00,26.85,26.85,26.84,26.85,2400.0,18.7897,18.7897,18.7827,18.7897,2400.0
2010-10-13 15:10:00,26.85,26.85,26.8,26.81,7800.0,18.7897,18.7897,18.7547,18.7617,7800.0
2010-10-13 15:15:00,26.8,26.84,26.8,26.83,2700.0,18.7547,18.7827,18.7547,18.7757,2700.0
2010-10-13 15:20:00,26.83,26.83,26.81,26.81,2000.0,18.7757,18.7757,18.7617,18.7617,2000.0
2010-10-13 15:25:00,26.81,26.81,26.77,26.77,3300.0,18.7617,18.7617,18.7337,18.7337,3300.0
2010-10-13 15:30:00,26.78,26.81,26.78,26.81,5600.0,18.7407,18.7617,18.7407,18.7617,5600.0
2010-10-13 15:35:00,26.8,26.82,26.79,26.79,5000.0,18.7547,18.7687,18.7477,18.7477,5000.0
2010-10-13 15:40:00,26.78,26.82,26.78,26.81,5600.0,18.7407,18.7687,18.7407,18.7617,5600.0
2010-10-13 15:45:00,26.81,26.81,26.77,26.77,6600.0,18.7617,18.7617,18.7337,18.7337,6600.0
2010-10-13 15:50:00,26.77,26.78,26.75,26.75,6600.0,18.7337,18.7407,18.7197,18.7197,6600.0
2010-10-13 15:55:00,26.74,26.75,26.72,26.74,16600.0,18.7127,18.7197,18.6987,18.7127,16600.0
2010-10-14 09:30:00,26.77,26.84,26.73,26.81,4700.0,18.7337,18.7827,18.7057,18.7617,4700.0
2010-10-14 09:35:00,26.81,26.92,26.8,26.92,13000.0,18.7617,18.8387,18.7547,18.8387,13000.0
2010-10-14 09:40:00,26.93,27.0,26.9,26.98,13200.0,18.8456,18.8946,18.8247,18.8806,13200.0
2010-10-14 09:45:00,26.98,26.99,26.96,26.98,7300.0,18.8806,18.8876,18.8666,18.8806,7300.0
2010-10-14 09:50:00,26.98,26.99,26.97,26.99,3400.0,18.8806,18.8876,18.8736,18.8876,3400.0
2010-10-14 09:55:00,26.99,26.99,26.97,26.98,3800.0,18.8876,18.8876,18.8736,18.8806,3800.0
2010-10-14 10:00:00,26.98,26.98,26.96,26.97,9800.0,18.8806,18.8806,18.8666,18.8736,9800.0
2010-10-14 10:05:00,26.98,26.98,26.96,26.96,5100.0,18.8806,18.8806,18.8666,18.8666,5100.0
2010-10-14 10:10:00,26.95,26.96,26.93,26.96,3500.0,18.8596,18.8666,18.8456,18.8666,3500.0
2010-10-14 10:15:00,26.96,26.99,26.96,26.99,2500.0,18.8666,18.8876,18.8666,18.8876,2500.0
2010-10-14 10:20:00,26.98,26.99,26.98,26.99,1500.0,18.8806,18.8876,18.8806,18.8876,1500.0
2010-10-14 10:25:00,26.98,26.98,26.94,26.94,8800.0,18.8806,18.8806,18.8526,18.8526,8800.0
2010-10-14 10:30:00,26.95,26.96,26.94,26.95,13400.0,18.8596,18.8666,18.8526,18.8596,13400.0
2010-10-14 10:35:00,26.95,26.95,26.93,26.94,6500.0,18.8596,18.8596,18.8456,18.8526,6500.0
2010-10-14 10:40:00,26.93,26.94,26.91,26.92,2700.0,18.8456,18.8526,18.8317,18.8387,2700.0
2010-10-14 10:45:00,26.93,26.94,26.93,26.94,1500.0,18.8456,18.8526,18.8456,18.8526,1500.0
2010-10-14 10:50:00,26.94,26.95,26.94,26.95,1100.0,18.8526,18.8596,18.8526,18.8596,1100.0
2010-10-14 10:55:00,26.93,26.95,26.93,26.95,1500.0,18.8456,18.8596,18.8456,18.8596,1500.0
2010-10-14 11:00:00,26.94,26.95,26.93,26.93,2300.0,18.8526,18.8596,18.8456,18.8456,2300.0
2010-10-14 11:05:00,26.93,26.93,26.91,26.91,500.0,18.8456,18.8456,18.8317,18.8317,500.0
2010-10-14 11:10:00,26.92,26.95,26.91,26.92,3000.0,18.8387,18.8596,18.8317,18.8387,3000.0
2010-10-14 11:15:00,26.93,26.94,26.92,26.92,2700.0,18.8456,18.8526,18.8387,18.8387,2700.0
2010-10-14 11:20:00,26.93,26.93,26.91,26.91,1300.0,18.8456,18.8456,18.8317,18.8317,1300.0
2010-10-14 11:25:00,26.92,26.93,26.91,26.91,2300.0,18.8387,18.8456,18.8317,18.8317,2300.0
2010-10-14 11:30:00,26.93,26.95,26.9,26.94,5000.0,18.8456,18.8596,18.8247,18.8526,5000.0
2010-10-14 11:35:00,26.93,26.93,26.91,26.92,3400.0,18.8456,18.8456,18.8317,18.8387,3400.0
2010-10-14 11:40:00,26.91,26.93,26.91,26.93,1000.0,18.8317,18.8456,18.8317,18.8456,1000.0
2010-10-14 11:45:00,26.91,26.93,26.91,26.92,1400.0,18.8317,18.8456,18.8317,18.8387,1400.0
2010-10-14 11:50:00,26.91,26.94,26.91,26.94,1000.0,18.8317,18.8526,18.8317,18.8526,1000.0
2010-10-14 11:55:00,26.94,26.94,26.93,26.93,3800.0,18.8526,18.8526,18.8456,18.8456,3800.0
2010-10-14 12:00:00,26.93,26.95,26.93,26.95,3100.0,18.8456,18.8596,18.8456,18.8596,3100.0
2010-10-14 12:05:00,26.94,26.95,26.92,26.93,9300.0,18.8526,18.8596,18.8387,18.8456,9300.0
2010-10-14 12:10:00,26.94,26.94,26.91,26.93,5400.0,18.8526,18.8526,18.8317,18.8456,5400.0
2010-10-14 12:15:00,26.94,26.94,26.92,26.93,2000.0,18.8526,18.8526,18.8387,18.8456,2000.0
2010-10-14 12:20:00,26.93,26.93,26.91,26.91,3400.0,18.8456,18.8456,18.8317,18.8317,3400.0
2010-10-14 12:25:00,26.91,26.91,26.89,26.9,2400.0,18.8317,18.8317,18.8177,18.8247,2400.0
2010-10-14 12:30:00,26.9,26.91,26.89,26.9,1500.0,18.8247,18.8317,18.8177,18.8247,1500.0
2010-10-14 12:35:00,26.91,26.91,26.9,26.9,1600.0,18.8317,18.8317,18.8247,18.8247,1600.0
2010-10-14 12:40:00,26.9,26.9,26.9,26.9,100.0,18.8247,18.8247,18.8247,18.8247,100.0
2010-10-14 12:45:00,26.91,26.91,26.9,26.9,2400.0,18.8317,18.8317,18.8247,18.8247,2400.0
2010-10-14 12:50:00,26.9,26.91,26.9,26.9,600.0,18.8247,18.8317,18.8247,18.8247,600.0
2010-10-14 12:55:00,26.91,26.93,26.91,26.93,5100.0,18.8317,18.8456,18.8317,18.8456,5100.0
2010-10-14 13:00:00,26.93,26.94,26.92,26.93,7000.0,18.8456,18.8526,18.8387,18.8456,7000.0
2010-10-14 13:05:00,26.93,26.94,26.9,26.91,3400.0,18.8456,18.8526,18.8247,18.8317,3400.0
2010-10-14 13:10:00,26.91,26.92,26.91,26.92,4700.0,18.8317,18.8387,18.8317,18.8387,4700.0
2010-10-14 13:15:00,26.93,26.94,26.92,26.92,2400.0,18.8456,18.8526,18.8387,18.8387,2400.0
2010-10-14 13:20:00,26.91,26.91,26.89,26.9,900.0,18.8317,18.8317,18.8177,18.8247,900.0
2010-10-14 13:25:00,26.9,26.91,26.9,26.91,2500.0,18.8247,18.8317,18.8247,18.8317,2500.0
2010-10-14 13:30:00,26.91,26.93,26.9,26.93,3200.0,18.8317,18.8456,18.8247,18.8456,3200.0
2010-10-14 13:35:00,26.93,26.94,26.93,26.94,2400.0,18.8456,18.8526,18.8456,18.8526,2400.0
2010-10-14 13:40:00,26.93,26.93,26.91,26.92,3000.0,18.8456,18.8456,18.8317,18.8387,3000.0
2010-10-14 13:45:00,26.92,26.94,26.92,26.94,2400.0,18.8387,18.8526,18.8387,18.8526,2400.0
2010-10-14 13:50:00,26.92,26.94,26.92,26.94,1800.0,18.8387,18.8526,18.8387,18.8526,1800.0
2010-10-14 13:55:00,26.94,26.95,26.93,26.94,2100.0,18.8526,18.8596,18.8456,18.8526,2100.0
2010-10-14 14:00:00,26.94,26.94,26.93,26.94,1800.0,18.8526,18.8526,18.8456,18.8526,1800.0
2010-10-14 14:05:00,26.94,26.94,26.93,26.93,2200.0,18.8526,18.8526,18.8456,18.8456,2200.0
2010-10-14 14:10:00,26.92,26.93,26.91,26.91,2500.0,18.8387,18.8456,18.8317,18.8317,2500.0
2010-10-14 14:15:00,26.91,26.93,26.9,26.93,4900.0,18.8317,18.8456,18.8247,18.8456,4900.0
2010-10-14 14:20:00,26.91,26.93,26.9,26.93,4300.0,18.8317,18.8456,18.8247,18.8456,4300.0
2010-10-14 14:25:00,26.93,26.93,26.9,26.91,2300.0,18.8456,18.8456,18.8247,18.8317,2300.0
2010-10-14 14:30:00,26.91,26.91,26.9,26.9,3400.0,18.8317,18.8317,18.8247,18.8247,3400.0
2010-10-14 14:35:00,26.9,26.93,26.88,26.93,2500.0,18.8247,18.8456,18.8107,18.8456,2500.0
2010-10-14 14:40:00,26.93,26.93,26.9,26.9,3400.0,18.8456,18.8456,18.8247,18.8247,3400.0
2010-10-14 14:45:00,26.91,26.93,26.91,26.93,3300.0,18.8317,18.8456,18.8317,18.8456,3300.0
2010-10-14 14:50:00,26.93,26.95,26.92,26.94,5600.0,18.8456,18.8596,18.8387,18.8526,5600.0
2010-10-14 14:55:00,26.93,26.94,26.92,26.92,2600.0,18.8456,18.8526,18.8387,18.8387,2600.0
2010-10-14 15:00:00,26.92,26.92,26.89,26.9,4800.0,18.8387,18.8387,18.8177,18.8247,4800.0
2010-10-14 15:05:00,26.89,26.89,26.86,26.89,8500.0,18.8177,18.8177,18.7967,18.8177,8500.0
2010-10-14 15:10:00,26.89,26.89,26.87,26.87,5300.0,18.8177,18.8177,18.8037,18.8037,5300.0
2010-10-14 15:15:00,26.87,26.89,26.87,26.89,8800.0,18.8037,18.8177,18.8037,18.8177,8800.0
2010-10-14 15:20:00,26.89,26.89,26.88,26.89,10100.0,18.8177,18.8177,18.8107,18.8177,10100.0
2010-10-14 15:25:00,26.88,26.89,26.88,26.89,6000.0,18.8107,18.8177,18.8107,18.8177,6000.0
2010-10-14 15:30:00,26.89,26.89,26.88,26.89,4900.0,18.8177,18.8177,18.8107,18.8177,4900.0
2010-10-14 15:35:00,26.89,26.92,26.88,26.9,30300.0,18.8177,18.8387,18.8107,18.8247,30300.0
2010-10-14 15:40:00,26.89,26.9,26.89,26.9,5000.0,18.8177,18.8247,18.8177,18.8247,5000.0
2010-10-14 15:45:00,26.89,26.9,26.89,26.9,11000.0,18.8177,18.8247,18.8177,18.8247,11000.0
2010-10-14 15:50:00,26.9,26.94,26.89,26.94,15500.0,18.8247,18.8526,18.8177,18.8526,15500.0
2010-10-14 15:55:00,26.94,26.94,26.93,26.94,24200.0,18.8526,18.8526,18.8456,18.8526,24200.0
2010-10-15 09:30:00,27.0,27.12,26.92,27.02,31500.0,18.8946,18.9786,18.8387,18.9086,31500.0
2010-10-15 09:35:00,27.06,27.09,27.0,27.07,1900.0,18.9366,18.9576,18.8946,18.9436,1900.0
2010-10-15 09:40:00,27.06,27.06,26.9,26.93,5800.0,18.9366,18.9366,18.8247,18.8456,5800.0
2010-10-15 09:45:00,26.93,26.96,26.84,26.88,15200.0,18.8456,18.8666,18.7827,18.8107,15200.0
2010-10-15 09:50:00,26.88,26.96,26.87,26.92,16000.0,18.8107,18.8666,18.8037,18.8387,16000.0
2010-10-15 09:55:00,26.9,26.97,26.87,26.92,11800.0,18.8247,18.8736,18.8037,18.8387,11800.0
2010-10-15 10:00:00,26.94,26.96,26.85,26.86,15500.0,18.8526,18.8666,18.7897,18.7967,15500.0
2010-10-15 10:05:00,26.86,26.92,26.82,26.91,6200.0,18.7967,18.8387,18.7687,18.8317,6200.0
2010-10-15 10:10:00,26.91,26.92,26.88,26.88,3800.0,18.8317,18.8387,18.8107,18.8107,3800.0
2010-10-15 10:15:00,26.89,26.89,26.82,26.82,6100.0,18.8177,18.8177,18.7687,18.7687,6100.0
2010-10-15 10:20:00,26.81,26.84,26.78,26.78,2600.0,18.7617,18.7827,18.7407,18.7407,2600.0
2010-10-15 10:25:00,26.79,26.86,26.76,26.86,7500.0,18.7477,18.7967,18.7267,18.7967,7500.0
2010-10-15 10:30:00,26.85,26.9,26.82,26.88,8200.0,18.7897,18.8247,18.7687,18.8107,8200.0
2010-10-15 10:35:00,26.88,26.88,26.85,26.86,1300.0,18.8107,18.8107,18.7897,18.7967,1300.0
2010-10-15 10:40:00,26.85,26.87,26.85,26.86,4800.0,18.7897,18.8037,18.7897,18.7967,4800.0
2010-10-15 10:45:00,26.87,26.87,26.83,26.85,2800.0,18.8037,18.8037,18.7757,18.7897,2800.0
2010-10-15 10:50:00,26.85,26.89,26.84,26.88,3000.0,18.7897,18.8177,18.7827,18.8107,3000.0
2010-10-15 10:55:00,26.88,26.89,26.85,26.86,3600.0,18.8107,18.8177,18.7897,18.7967,3600.0
2010-10-15 11:00:00,26.88,26.9,26.84,26.84,2800.0,18.8107,18.8247,18.7827,18.7827,2800.0
2010-10-15 11:05:00,26.84,26.87,26.84,26.87,2000.0,18.7827,18.8037,18.7827,18.8037,2000.0
2010-10-15 11:10:00,26.87,26.91,26.83,26.83,7600.0,18.8037,18.8317,18.7757,18.7757,7600.0
2010-10-15 11:15:00,26.84,26.86,26.8,26.8,5600.0,18.7827,18.7967,18.7547,18.7547,5600.0
2010-10-15 11:20:00,26.81,26.82,26.75,26.76,4400.0,18.7617,18.7687,18.7197,18.7267,4400.0
2010-10-15 11:25:00,26.78,26.8,26.77,26.8,2200.0,18.7407,18.7547,18.7337,18.7547,2200.0
2010-10-15 11:30:00,26.8,26.82,26.78,26.78,2300.0,18.7547,18.7687,18.7407,18.7407,2300.0
2010-10-15 11:35:00,26.8,26.8,26.77,26.77,3500.0,18.7547,18.7547,18.7337,18.7337,3500.0
2010-10-15 11:40:00,26.79,26.8,26.76,26.76,3100.0,18.7477,18.7547,18.7267,18.7267,3100.0
2010-10-15 11:45:00,26.76,26.76,26.74,26.74,800.0,18.7267,18.7267,18.7127,18.7127,800.0
2010-10-15 11:50:00,26.74,26.74,26.71,26.71,900.0,18.7127,18.7127,18.6917,18.6917,900.0
2010-10-15 11:55:00,26.72,26.72,26.65,26.65,13000.0,18.6987,18.6987,18.6497,18.6497,13000.0
2010-10-15 12:00:00,26.65,26.69,26.65,26.67,5800.0,18.6497,18.6777,18.6497,18.6637,5800.0
2010-10-15 12:05:00,26.67,26.67,26.62,26.64,4100.0,18.6637,18.6637,18.6287,18.6427,4100.0
2010-10-15 12:10:00,26.64,26.66,26.64,26.66,200.0,18.6427,18.6567,18.6427,18.6567,200.0
2010-10-15 12:15:00,26.67,26.7,26.66,26.68,1900.0,18.6637,18.6847,18.6567,18.6707,1900.0
2010-10-15 12:20:00,26.7,26.7,26.68,26.68,1600.0,18.6847,18.6847,18.6707,18.6707,1600.0
2010-10-15 12:25:00,26.68,26.7,26.68,26.7,1900.0,18.6707,18.6847,18.6707,18.6847,1900.0
2010-10-15 12:30:00,26.69,26.7,26.69,26.7,1000.0,18.6777,18.6847,18.6777,18.6847,1000.0
2010-10-15 12:35:00,26.72,26.72,26.69,26.7,2900.0,18.6987,18.6987,18.6777,18.6847,2900.0
2010-10-15 12:40:00,26.71,26.71,26.7,26.71,700.0,18.6917,18.6917,18.6847,18.6917,700.0
2010-10-15 12:45:00,26.71,26.72,26.7,26.71,1900.0,18.6917,18.6987,18.6847,18.6917,1900.0
2010-10-15 12:50:00,26.72,26.72,26.68,26.68,2300.0,18.6987,18.6987,18.6707,18.6707,2300.0
2010-10-15 12:55:00,26.68,26.69,26.66,26.66,3800.0,18.6707,18.6777,18.6567,18.6567,3800.0
2010-10-15 13:00:00,26.66,26.7,26.66,26.7,1900.0,18.6567,18.6847,18.6567,18.6847,1900.0
2010-10-15 13:05:00,26.69,26.69,26.68,26.68,500.0,18.6777,18.6777,18.6707,18.6707,500.0
2010-10-15 13:10:00,26.69,26.69,26.67,26.67,800.0,18.6777,18.6777,18.6637,18.6637,800.0
2010-10-15 13:15:00,26.67,26.67,26.67,26.67,0.0,18.6637,18.6637,18.6637,18.6637,0.0
2010-10-15 13:20:00,26.67,26.67,26.67,26.67,200.0,18.6637,18.6637,18.6637,18.6637,200.0
2010-10-15 13:25:00,26.67,26.68,26.66,26.68,2000.0,18.6637,18.6707,18.6567,18.6707,2000.0
2010-10-15 13:30:00,26.69,26.69,26.68,26.68,500.0,18.6777,18.6777,18.6707,18.6707,500.0
2010-10-15 13:35:00,26.7,26.71,26.67,26.67,2400.0,18.6847,18.6917,18.6637,18.6637,2400.0
2010-10-15 13:40:00,26.67,26.69,26.65,26.67,2300.0,18.6637,18.6777,18.6497,18.6637,2300.0
2010-10-15 13:45:00,26.67,26.67,26.67,26.67,0.0,18.6637,18.6637,18.6637,18.6637,0.0
2010-10-15 13:50:00,26.68,26.7,26.67,26.68,2100.0,18.6707,18.6847,18.6637,18.6707,2100.0
2010-10-15 13:55:00,26.67,26.67,26.65,26.65,900.0,18.6637,18.6637,18.6497,18.6497,900.0
2010-10-15 14:00:00,26.65,26.66,26.64,26.65,3200.0,18.6497,18.6567,18.6427,18.6497,3200.0
2010-10-15 14:05:00,26.67,26.7,26.67,26.69,1300.0,18.6637,18.6847,18.6637,18.6777,1300.0
2010-10-15 14:10:00,26.7,26.72,26.69,26.7,1500.0,18.6847,18.6987,18.6777,18.6847,1500.0
2010-10-15 14:15:00,26.7,26.72,26.7,26.71,1600.0,18.6847,18.6987,18.6847,18.6917,1600.0
2010-10-15 14:20:00,26.71,26.71,26.66,26.66,7700.0,18.6917,18.6917,18.6567,18.6567,7700.0
2010-10-15 14:25:00,26.67,26.71,26.67,26.7,4800.0,18.6637,18.6917,18.6637,18.6847,4800.0
2010-10-15 14:30:00,26.72,26.73,26.72,26.72,1100.0,18.6987,18.7057,18.6987,18.6987,1100.0
2010-10-15 14:35:00,26.73,26.73,26.71,26.71,3300.0,18.7057,18.7057,18.6917,18.6917,3300.0
2010-10-15 14:40:00,26.72,26.72,26.66,26.67,9100.0,18.6987,18.6987,18.6567,18.6637,9100.0
2010-10-15 14:45:00,26.68,26.69,26.66,26.68,4600.0,18.6707,18.6777,18.6567,18.6707,4600.0
2010-10-15 14:50:00,26.68,26.68,26.66,26.66,2000.0,18.6707,18.6707,18.6567,18.6567,2000.0
2010-10-15 14:55:00,26.66,26.7,26.66,26.7,4700.0,18.6567,18.6847,18.6567,18.6847,4700.0
2010-10-15 15:00:00,26.69,26.71,26.64,26.64,10700.0,18.6777,18.6917,18.6427,18.6427,10700.0
2010-10-15 15:05:00,26.64,26.67,26.64,26.66,4500.0,18.6427,18.6637,18.6427,18.6567,4500.0
2010-10-15 15:10:00,26.66,26.68,26.66,26.67,3200.0,18.6567,18.6707,18.6567,18.6637,3200.0
2010-10-15 15:15:00,26.67,26.7,26.66,26.7,19600.0,18.6637,18.6847,18.6567,18.6847,19600.0
2010-10-15 15:20:00,26.7,26.71,26.65,26.65,5200.0,18.6847,18.6917,18.6497,18.6497,5200.0
2010-10-15 15:25:00,26.65,26.67,26.63,26.64,10800.0,18.6497,18.6637,18.6357,18.6427,10800.0
2010-10-15 15:30:00,26.63,26.66,26.62,26.64,9700.0,18.6357,18.6567,18.6287,18.6427,9700.0
2010-10-15 15:35:00,26.64,26.68,26.64,26.64,5200.0,18.6427,18.6707,18.6427,18.6427,5200.0
2010-10-15 15:40:00,26.65,26.66,26.59,26.59,16000.0,18.6497,18.6567,18.6077,18.6077,16000.0
2010-10-15 15:45:00,26.59,26.59,26.54,26.55,27600.0,18.6077,18.6077,18.5727,18.5797,27600.0
2010-10-15 15:50:00,26.55,26.56,26.54,26.56,27900.0,18.5797,18.5867,18.5727,18.5867,27900.0
2010-10-15 15:55:00,26.56,26.56,26.51,26.55,41800.0,18.5867,18.5867,18.5517,18.5797,41800.0
2010-10-18 09:30:00,26.63,26.71,26.58,26.71,7600.0,18.6357,18.6917,18.6007,18.6917,7600.0
2010-10-18 09:35:00,26.73,26.73,26.65,26.67,2800.0,18.7057,18.7057,18.6497,18.6637,2800.0
2010-10-18 09:40:00,26.65,26.71,26.65,26.67,3000.0,18.6497,18.6917,18.6497,18.6637,3000.0
2010-10-18 09:45:00,26.67,26.72,26.66,26.72,2500.0,18.6637,18.6987,18.6567,18.6987,2500.0
2010-10-18 09:50:00,26.7,26.74,26.65,26.68,8500.0,18.6847,18.7127,18.6497,18.6707,8500.0
2010-10-18 09:55:00,26.67,26.72,26.67,26.72,2300.0,18.6637,18.6987,18.6637,18.6987,2300.0
2010-10-18 10:00:00,26.72,26.77,26.7,26.73,7400.0,18.6987,18.7337,18.6847,18.7057,7400.0
2010-10-18 10:05:00,26.74,26.82,26.74,26.78,5500.0,18.7127,18.7687,18.7127,18.7407,5500.0
2010-10-18 10:10:00,26.78,26.82,26.77,26.77,3700.0,18.7407,18.7687,18.7337,18.7337,3700.0
2010-10-18 10:15:00,26.77,26.84,26.77,26.84,2200.0,18.7337,18.7827,18.7337,18.7827,2200.0
2010-10-18 10:20:00,26.83,26.85,26.81,26.81,5100.0,18.7757,18.7897,18.7617,18.7617,5100.0
2010-10-18 10:25:00,26.82,26.82,26.77,26.77,3800.0,18.7687,18.7687,18.7337,18.7337,3800.0
2010-10-18 10:30:00,26.78,26.8,26.77,26.79,2600.0,18.7407,18.7547,18.7337,18.7477,2600.0
2010-10-18 10:35:00,26.77,26.81,26.77,26.8,2400.0,18.7337,18.7617,18.7337,18.7547,2400.0
2010-10-18 10:40:00,26.8,26.81,26.77,26.78,2300.0,18.7547,18.7617,18.7337,18.7407,2300.0
2010-10-18 10:45:00,26.79,26.82,26.78,26.82,1900.0,18.7477,18.7687,18.7407,18.7687,1900.0
2010-10-18 10:50:00,26.8,26.86,26.8,26.86,1200.0,18.7547,18.7967,18.7547,18.7967,1200.0
2010-10-18 10:55:00,26.85,26.85,26.82,26.83,2200.0,18.7897,18.7897,18.7687,18.7757,2200.0
2010-10-18 11:00:00,26.83,26.84,26.81,26.82,1300.0,18.7757,18.7827,18.7617,18.7687,1300.0
2010-10-18 11:05:00,26.83,26.83,26.8,26.8,700.0,18.7757,18.7757,18.7547,18.7547,700.0
2010-10-18 11:10:00,26.81,26.82,26.81,26.82,2400.0,18.7617,18.7687,18.7617,18.7687,2400.0
2010-10-18 11:15:00,26.81,26.82,26.81,26.82,800.0,18.7617,18.7687,18.7617,18.7687,800.0
2010-10-18 11:20:00,26.81,26.86,26.81,26.86,3400.0,18.7617,18.7967,18.7617,18.7967,3400.0
2010-10-18 11:25:00,26.86,26.88,26.85,26.88,1800.0,18.7967,18.8107,18.7897,18.8107,1800.0
2010-10-18 11:30:00,26.87,26.88,26.85,26.85,2800.0,18.8037,18.8107,18.7897,18.7897,2800.0
2010-10-18 11:35:00,26.87,26.87,26.85,26.87,900.0,18.8037,18.8037,18.7897,18.8037,900.0
2010-10-18 11:40:00,26.86,26.87,26.86,26.87,1000.0,18.7967,18.8037,18.7967,18.8037,1000.0
2010-10-18 11:45:00,26.86,26.86,26.82,26.83,6300.0,18.7967,18.7967,18.7687,18.7757,6300.0
2010-10-18 11:50:00,26.83,26.85,26.83,26.83,2100.0,18.7757,18.7897,18.7757,18.7757,2100.0
2010-10-18 11:55:00,26.83,26.85,26.82,26.85,1500.0,18.7757,18.7897,18.7687,18.7897,1500.0
2010-10-18 12:00:00,26.84,26.85,26.84,26.84,2000.0,18.7827,18.7897,18.7827,18.7827,2000.0
2010-10-18 12:05:00,26.85,26.85,26.84,26.85,1600.0,18.7897,18.7897,18.7827,18.7897,1600.0
2010-10-18 12:10:00,26.85,26.85,26.84,26.85,700.0,18.7897,18.7897,18.7827,18.7897,700.0
2010-10-18 12:15:00,26.84,26.85,26.84,26.85,1500.0,18.7827,18.7897,18.7827,18.7897,1500.0
2010-10-18 12:20:00,26.85,26.85,26.84,26.85,1000.0,18.7897,18.7897,18.7827,18.7897,1000.0
2010-10-18 12:25:00,26.85,26.85,26.84,26.85,1700.0,18.7897,18.7897,18.7827,18.7897,1700.0
2010-10-18 12:30:00,26.84,26.85,26.84,26.85,1000.0,18.7827,18.7897,18.7827,18.7897,1000.0
2010-10-18 12:35:00,26.84,26.88,26.84,26.88,15900.0,18.7827,18.8107,18.7827,18.8107,15900.0
2010-10-18 12:40:00,26.87,26.87,26.85,26.85,1300.0,18.8037,18.8037,18.7897,18.7897,1300.0
2010-10-18 12:45:00,26.85,26.9,26.85,26.9,2000.0,18.7897,18.8247,18.7897,18.8247,2000.0
2010-10-18 12:50:00,26.89,26.93,26.89,26.89,3000.0,18.8177,18.8456,18.8177,18.8177,3000.0
2010-10-18 12:55:00,26.87,26.89,26.87,26.89,1100.0,18.8037,18.8177,18.8037,18.8177,1100.0
2010-10-18 13:00:00,26.88,26.9,26.88,26.9,1000.0,18.8107,18.8247,18.8107,18.8247,1000.0
2010-10-18 13:05:00,26.89,26.91,26.89,26.91,1000.0,18.8177,18.8317,18.8177,18.8317,1000.0
2010-10-18 13:10:00,26.91,26.91,26.89,26.9,1500.0,18.8317,18.8317,18.8177,18.8247,1500.0
2010-10-18 13:15:00,26.9,26.93,26.9,26.93,2300.0,18.8247,18.8456,18.8247,18.8456,2300.0
2010-10-18 13:20:00,26.92,26.93,26.92,26.92,700.0,18.8387,18.8456,18.8387,18.8387,700.0
2010-10-18 13:25:00,26.92,26.94,26.92,26.92,1900.0,18.8387,18.8526,18.8387,18.8387,1900.0
2010-10-18 13:30:00,26.92,26.93,26.91,26.93,2000.0,18.8387,18.8456,18.8317,18.8456,2000.0
2010-10-18 13:35:00,26.93,26.94,26.93,26.94,900.0,18.8456,18.8526,18.8456,18.8526,900.0
2010-10-18 13:40:00,26.93,26.94,26.93,26.94,1300.0,18.8456,18.8526,18.8456,18.8526,1300.0
2010-10-18 13:45:00,26.95,26.96,26.93,26.96,2100.0,18.8596,18.8666,18.8456,18.8666,2100.0
2010-10-18 13:50:00,26.94,26.94,26.92,26.92,1000.0,18.8526,18.8526,18.8387,18.8387,1000.0
2010-10-18 13:55:00,26.92,26.93,26.91,26.91,1600.0,18.8387,18.8456,18.8317,18.8317,1600.0
2010-10-18 14:00:00,26.91,26.95,26.91,26.94,1300.0,18.8317,18.8596,18.8317,18.8526,1300.0
2010-10-18 14:05:00,26.93,26.93,26.9,26.91,2100.0,18.8456,18.8456,18.8247,18.8317,2100.0
2010-10-18 14:10:00,26.92,26.94,26.92,26.93,1400.0,18.8387,18.8526,18.8387,18.8456,1400.0
2010-10-18 14:15:00,26.93,26.94,26.91,26.94,2400.0,18.8456,18.8526,18.8317,18.8526,2400.0
2010-10-18 14:20:00,26.92,26.94,26.92,26.92,1600.0,18.8387,18.8526,18.8387,18.8387,1600.0
2010-10-18 14:25:00,26.93,26.97,26.92,26.93,9000.0,18.8456,18.8736,18.8387,18.8456,9000.0
2010-10-18 14:30:00,26.92,26.93,26.92,26.93,2500.0,18.8387,18.8456,18.8387,18.8456,2500.0
2010-10-18 14:35:00,26.93,26.93,26.92,26.92,1900.0,18.8456,18.8456,18.8387,18.8387,1900.0
2010-10-18 14:40:00,26.93,26.93,26.92,26.92,4300.0,18.8456,18.8456,18.8387,18.8387,4300.0
2010-10-18 14:45:00,26.92,26.95,26.92,26.94,3200.0,18.8387,18.8596,18.8387,18.8526,3200.0
2010-10-18 14:50:00,26.94,26.94,26.92,26.92,3400.0,18.8526,18.8526,18.8387,18.8387,3400.0
2010-10-18 14:55:00,26.92,26.92,26.89,26.89,3400.0,18.8387,18.8387,18.8177,18.8177,3400.0
2010-10-18 15:00:00,26.89,26.9,26.89,26.89,1200.0,18.8177,18.8247,18.8177,18.8177,1200.0
2010-10-18 15:05:00,26.9,26.95,26.89,26.95,4100.0,18.8247,18.8596,18.8177,18.8596,4100.0
2010-10-18 15:10:00,26.95,26.96,26.95,26.96,1600.0,18.8596,18.8666,18.8596,18.8666,1600.0
2010-10-18 15:15:00,26.96,26.96,26.95,26.95,5700.0,18.8666,18.8666,18.8596,18.8596,5700.0
2010-10-18 15:20:00,26.94,26.94,26.93,26.93,3800.0,18.8526,18.8526,18.8456,18.8456,3800.0
2010-10-18 15:25:00,26.94,26.94,26.93,26.93,4900.0,18.8526,18.8526,18.8456,18.8456,4900.0
2010-10-18 15:30:00,26.94,26.96,26.93,26.95,8700.0,18.8526,18.8666,18.8456,18.8596,8700.0
2010-10-18 15:35:00,26.96,26.99,26.96,26.98,7100.0,18.8666,18.8876,18.8666,18.8806,7100.0
2010-10-18 15:40:00,26.97,27.03,26.97,27.03,8300.0,18.8736,18.9156,18.8736,18.9156,8300.0
2010-10-18 15:45:00,27.02,27.04,27.01,27.04,9400.0,18.9086,18.9226,18.9016,18.9226,9400.0
2010-10-18 15:50:00,27.05,27.05,27.03,27.05,15500.0,18.9296,18.9296,18.9156,18.9296,15500.0
2010-10-18 15:55:00,27.05,27.1,27.05,27.08,52500.0,18.9296,18.9646,18.9296,18.9506,52500.0
2010-10-19 09:30:00,26.8,26.91,26.78,26.9,3200.0,18.7547,18.8317,18.7407,18.8247,3200.0
2010-10-19 09:35:00,26.9,26.96,26.88,26.93,4300.0,18.8247,18.8666,18.8107,18.8456,4300.0
2010-10-19 09:40:00,26.92,26.92,26.91,26.91,600.0,18.8387,18.8387,18.8317,18.8317,600.0
2010-10-19 09:45:00,26.93,26.96,26.9,26.9,2100.0,18.8456,18.8666,18.8247,18.8247,2100.0
2010-10-19 09:50:00,26.91,26.91,26.82,26.88,4900.0,18.8317,18.8317,18.7687,18.8107,4900.0
2010-10-19 09:55:00,26.91,26.92,26.89,26.92,1800.0,18.8317,18.8387,18.8177,18.8387,1800.0
2010-10-19 10:00:00,26.93,27.0,26.9,26.96,10400.0,18.8456,18.8946,18.8247,18.8666,10400.0
2010-10-19 10:05:00,26.96,27.0,26.95,26.98,9000.0,18.8666,18.8946,18.8596,18.8806,9000.0
2010-10-19 10:10:00,26.99,27.0,26.96,26.98,10700.0,18.8876,18.8946,18.8666,18.8806,10700.0
2010-10-19 10:15:00,26.99,27.0,26.97,26.98,15100.0,18.8876,18.8946,18.8736,18.8806,15100.0
2010-10-19 10:20:00,26.98,26.99,26.96,26.96,2000.0,18.8806,18.8876,18.8666,18.8666,2000.0
2010-10-19 10:25:00,26.97,26.99,26.97,26.98,1600.0,18.8736,18.8876,18.8736,18.8806,1600.0
2010-10-19 10:30:00,27.0,27.02,26.97,26.99,11800.0,18.8946,18.9086,18.8736,18.8876,11800.0
2010-10-19 10:35:00,26.98,27.0,26.98,27.0,1800.0,18.8806,18.8946,18.8806,18.8946,1800.0
2010-10-19 10:40:00,27.01,27.03,26.99,27.01,2500.0,18.9016,18.9156,18.8876,18.9016,2500.0
2010-10-19 10:45:00,27.01,27.05,27.01,27.04,1300.0,18.9016,18.9296,18.9016,18.9226,1300.0
2010-10-19 10:50:00,27.06,27.07,27.03,27.06,3000.0,18.9366,18.9436,18.9156,18.9366,3000.0
2010-10-19 10:55:00,27.07,27.1,27.07,27.07,2500.0,18.9436,18.9646,18.9436,18.9436,2500.0
2010-10-19 11:00:00,27.07,27.11,27.07,27.11,4100.0,18.9436,18.9716,18.9436,18.9716,4100.0
2010-10-19 11:05:00,27.12,27.12,27.1,27.12,1300.0,18.9786,18.9786,18.9646,18.9786,1300.0
2010-10-19 11:10:00,27.12,27.15,27.12,27.15,1300.0,18.9786,18.9996,18.9786,18.9996,1300.0
2010-10-19 11:15:00,27.15,27.15,27.15,27.15,0.0,18.9996,18.9996,18.9996,18.9996,0.0
2010-10-19 11:20:00,27.14,27.15,27.1,27.1,1900.0,18.9926,18.9996,18.9646,18.9646,1900.0
2010-10-19 11:25:00,27.11,27.13,27.11,27.13,800.0,18.9716,18.9856,18.9716,18.9856,800.0
2010-10-19 11:30:00,27.17,27.2,27.17,27.18,1700.0,19.0136,19.0346,19.0136,19.0206,1700.0
2010-10-19 11:35:00,27.18,27.18,27.13,27.14,5400.0,19.0206,19.0206,18.9856,18.9926,5400.0
2010-10-19 11:40:00,27.14,27.14,27.13,27.14,800.0,18.9926,18.9926,18.9856,18.9926,800.0
2010-10-19 11:45:00,27.13,27.14,27.11,27.14,8200.0,18.9856,18.9926,18.9716,18.9926,8200.0
2010-10-19 11:50:00,27.13,27.14,27.13,27.14,200.0,18.9856,18.9926,18.9856,18.9926,200.0
2010-10-19 11:55:00,27.13,27.14,27.11,27.11,3900.0,18.9856,18.9926,18.9716,18.9716,3900.0
2010-10-19 12:00:00,27.13,27.13,27.12,27.13,700.0,18.9856,18.9856,18.9786,18.9856,700.0
2010-10-19 12:05:00,27.12,27.12,27.1,27.12,1000.0,18.9786,18.9786,18.9646,18.9786,1000.0
2010-10-19 12:10:00,27.11,27.12,27.11,27.12,900.0,18.9716,18.9786,18.9716,18.9786,900.0
2010-10-19 12:15:00,27.12,27.13,27.11,27.11,3100.0,18.9786,18.9856,18.9716,18.9716,3100.0
2010-10-19 12:20:00,27.11,27.11,27.1,27.1,1400.0,18.9716,18.9716,18.9646,18.9646,1400.0
2010-10-19 12:25:00,27.1,27.1,27.06,27.06,2100.0,18.9646,18.9646,18.9366,18.9366,2100.0
2010-10-19 12:30:00,27.06,27.07,27.02,27.02,3200.0,18.9366,18.9436,18.9086,18.9086,3200.0
2010-10-19 12:35:00,27.02,27.03,26.99,27.02,7800.0,18.9086,18.9156,18.8876,18.9086,7800.0
2010-10-19 12:40:00,27.03,27.05,27.03,27.05,2500.0,18.9156,18.9296,18.9156,18.9296,2500.0
2010-10-19 12:45:00,27.05,27.05,27.04,27.04,900.0,18.9296,18.9296,18.9226,18.9226,900.0
2010-10-19 12:50:00,27.04,27.04,27.02,27.02,2500.0,18.9226,18.9226,18.9086,18.9086,2500.0
2010-10-19 12:55:00,27.02,27.04,26.99,27.04,7100.0,18.9086,18.9226,18.8876,18.9226,7100.0
2010-10-19 13:00:00,27.05,27.05,27.0,27.01,3200.0,18.9296,18.9296,18.8946,18.9016,3200.0
2010-10-19 13:05:00,27.0,27.0,26.99,27.0,4100.0,18.8946,18.8946,18.8876,18.8946,4100.0
2010-10-19 13:10:00,27.0,27.0,26.99,26.99,10400.0,18.8946,18.8946,18.8876,18.8876,10400.0
2010-10-19 13:15:00,27.0,27.0,26.99,26.99,3500.0,18.8946,18.8946,18.8876,18.8876,3500.0
2010-10-19 13:20:00,26.99,27.0,26.99,27.0,3500.0,18.8876,18.8946,18.8876,18.8946,3500.0
2010-10-19 13:25:00,27.0,27.0,26.98,26.99,1200.0,18.8946,18.8946,18.8806,18.8876,1200.0
2010-10-19 13:30:00,26.99,27.0,26.98,27.0,2000.0,18.8876,18.8946,18.8806,18.8946,2000.0
2010-10-19 13:35:00,27.0,27.0,26.96,26.98,4000.0,18.8946,18.8946,18.8666,18.8806,4000.0
2010-10-19 13:40:00,26.99,27.0,26.98,27.0,1000.0,18.8876,18.8946,18.8806,18.8946,1000.0
2010-10-19 13:45:00,27.0,27.0,26.97,26.99,2700.0,18.8946,18.8946,18.8736,18.8876,2700.0
2010-10-19 13:50:00,27.0,27.0,26.98,27.0,3800.0,18.8946,18.8946,18.8806,18.8946,3800.0
2010-10-19 13:55:00,26.98,27.0,26.97,26.98,9200.0,18.8806,18.8946,18.8736,18.8806,9200.0
2010-10-19 14:00:00,26.98,26.99,26.89,26.9,15300.0,18.8806,18.8876,18.8177,18.8247,15300.0
2010-10-19 14:05:00,26.91,26.95,26.87,26.9,8300.0,18.8317,18.8596,18.8037,18.8247,8300.0
2010-10-19 14:10:00,26.91,26.94,26.87,26.92,7900.0,18.8317,18.8526,18.8037,18.8387,7900.0
2010-10-19 14:15:00,26.93,26.97,26.92,26.94,8400.0,18.8456,18.8736,18.8387,18.8526,8400.0
2010-10-19 14:20:00,26.93,26.93,26.88,26.89,23300.0,18.8456,18.8456,18.8107,18.8177,23300.0
2010-10-19 14:25:00,26.87,26.9,26.85,26.86,10300.0,18.8037,18.8247,18.7897,18.7967,10300.0
2010-10-19 14:30:00,26.88,26.9,26.86,26.9,4900.0,18.8107,18.8247,18.7967,18.8247,4900.0
2010-10-19 14:35:00,26.9,26.9,26.85,26.85,2500.0,18.8247,18.8247,18.7897,18.7897,2500.0
2010-10-19 14:40:00,26.85,26.87,26.82,26.83,3000.0,18.7897,18.8037,18.7687,18.7757,3000.0
2010-10-19 14:45:00,26.84,26.88,26.84,26.88,4700.0,18.7827,18.8107,18.7827,18.8107,4700.0
2010-10-19 14:50:00,26.88,26.88,26.84,26.86,4400.0,18.8107,18.8107,18.7827,18.7967,4400.0
2010-10-19 14:55:00,26.85,26.87,26.82,26.84,8100.0,18.7897,18.8037,18.7687,18.7827,8100.0
2010-10-19 15:00:00,26.85,26.85,26.81,26.82,1700.0,18.7897,18.7897,18.7617,18.7687,1700.0
2010-10-19 15:05:00,26.83,26.85,26.81,26.83,5500.0,18.7757,18.7897,18.7617,18.7757,5500.0
2010-10-19 15:10:00,26.81,26.84,26.78,26.82,10000.0,18.7617,18.7827,18.7407,18.7687,10000.0
2010-10-19 15:15:00,26.83,26.86,26.83,26.84,5500.0,18.7757,18.7967,18.7757,18.7827,5500.0
2010-10-19 15:20:00,26.85,26.87,26.83,26.83,6200.0,18.7897,18.8037,18.7757,18.7757,6200.0
2010-10-19 15:25:00,26.84,26.87,26.82,26.83,9200.0,18.7827,18.8037,18.7687,18.7757,9200.0
2010-10-19 15:30:00,26.82,26.86,26.79,26.85,14600.0,18.7687,18.7967,18.7477,18.7897,14600.0
2010-10-19 15:35:00,26.86,26.88,26.84,26.86,7900.0,18.7967,18.8107,18.7827,18.7967,7900.0
2010-10-19 15:40:00,26.87,26.88,26.85,26.88,5300.0,18.8037,18.8107,18.7897,18.8107,5300.0
2010-10-19 15:45:00,26.89,26.9,26.85,26.86,49100.0,18.8177,18.8247,18.7897,18.7967,49100.0
2010-10-19 15:50:00,26.86,26.87,26.84,26.87,30700.0,18.7967,18.8037,18.7827,18.8037,30700.0
2010-10-19 15:55:00,26.87,26.87,26.85,26.86,41900.0,18.8037,18.8037,18.7897,18.7967,41900.0
2010-10-20 09:30:00,26.98,26.98,26.98,26.98,1700.0,18.8806,18.8806,18.8806,18.8806,1700.0
2010-10-20 09:35:00,26.95,27.04,26.95,27.03,3600.0,18.8596,18.9226,18.8596,18.9156,3600.0
2010-10-20 09:40:00,27.02,27.1,27.02,27.08,8600.0,18.9086,18.9646,18.9086,18.9506,8600.0
2010-10-20 09:45:00,27.1,27.1,27.05,27.05,12800.0,18.9646,18.9646,18.9296,18.9296,12800.0
2010-10-20 09:50:00,27.08,27.08,27.02,27.02,2000.0,18.9506,18.9506,18.9086,18.9086,2000.0
2010-10-20 09:55:00,27.02,27.03,26.99,27.01,8300.0,18.9086,18.9156,18.8876,18.9016,8300.0
2010-10-20 10:00:00,27.01,27.04,26.98,27.04,6500.0,18.9016,18.9226,18.8806,18.9226,6500.0
2010-10-20 10:05:00,27.04,27.08,27.04,27.08,3300.0,18.9226,18.9506,18.9226,18.9506,3300.0
2010-10-20 10:10:00,27.07,27.09,27.06,27.09,3100.0,18.9436,18.9576,18.9366,18.9576,3100.0
2010-10-20 10:15:00,27.09,27.1,27.07,27.07,3700.0,18.9576,18.9646,18.9436,18.9436,3700.0
2010-10-20 10:20:00,27.07,27.09,27.06,27.09,2900.0,18.9436,18.9576,18.9366,18.9576,2900.0
2010-10-20 10:25:00,27.1,27.14,27.1,27.11,5300.0,18.9646,18.9926,18.9646,18.9716,5300.0
2010-10-20 10:30:00,27.13,27.14,27.11,27.14,3300.0,18.9856,18.9926,18.9716,18.9926,3300.0
2010-10-20 10:35:00,27.14,27.15,27.12,27.12,3400.0,18.9926,18.9996,18.9786,18.9786,3400.0
2010-10-20 10:40:00,27.14,27.18,27.13,27.15,4600.0,18.9926,19.0206,18.9856,18.9996,4600.0
2010-10-20 10:45:00,27.14,27.16,27.14,27.14,1000.0,18.9926,19.0066,18.9926,18.9926,1000.0
2010-10-20 10:50:00,27.16,27.17,27.15,27.15,1000.0,19.0066,19.0136,18.9996,18.9996,1000.0
2010-10-20 10:55:00,27.15,27.16,27.13,27.15,2200.0,18.9996,19.0066,18.9856,18.9996,2200.0
2010-10-20 11:00:00,27.14,27.14,27.1,27.1,2500.0,18.9926,18.9926,18.9646,18.9646,2500.0
2010-10-20 11:05:00,27.08,27.13,27.08,27.13,2500.0,18.9506,18.9856,18.9506,18.9856,2500.0
2010-10-20 11:10:00,27.14,27.18,27.13,27.15,2900.0,18.9926,19.0206,18.9856,18.9996,2900.0
2010-10-20 11:15:00,27.13,27.13,27.08,27.1,3500.0,18.9856,18.9856,18.9506,18.9646,3500.0
2010-10-20 11:20:00,27.1,27.14,27.09,27.14,1900.0,18.9646,18.9926,18.9576,18.9926,1900.0
2010-10-20 11:25:00,27.13,27.17,27.13,27.15,2100.0,18.9856,19.0136,18.9856,18.9996,2100.0
2010-10-20 11:30:00,27.16,27.17,27.14,27.15,5300.0,19.0066,19.0136,18.9926,18.9996,5300.0
2010-10-20 11:35:00,27.15,27.17,27.15,27.17,1800.0,18.9996,19.0136,18.9996,19.0136,1800.0
2010-10-20 11:40:00,27.17,27.18,27.12,27.12,7600.0,19.0136,19.0206,18.9786,18.9786,7600.0
2010-10-20 11:45:00,27.14,27.15,27.13,27.14,2200.0,18.9926,18.9996,18.9856,18.9926,2200.0
2010-10-20 11:50:00,27.12,27.14,27.12,27.14,900.0,18.9786,18.9926,18.9786,18.9926,900.0
2010-10-20 11:55:00,27.15,27.15,27.14,27.14,1000.0,18.9996,18.9996,18.9926,18.9926,1000.0
2010-10-20 12:00:00,27.14,27.16,27.12,27.16,2100.0,18.9926,19.0066,18.9786,19.0066,2100.0
2010-10-20 12:05:00,27.16,27.17,27.15,27.17,900.0,19.0066,19.0136,18.9996,19.0136,900.0
2010-10-20 12:10:00,27.18,27.22,27.17,27.17,5200.0,19.0206,19.0486,19.0136,19.0136,5200.0
2010-10-20 12:15:00,27.15,27.21,27.15,27.2,3400.0,18.9996,19.0416,18.9996,19.0346,3400.0
2010-10-20 12:20:00,27.18,27.18,27.12,27.14,8900.0,19.0206,19.0206,18.9786,18.9926,8900.0
2010-10-20 12:25:00,27.15,27.16,27.15,27.15,1400.0,18.9996,19.0066,18.9996,18.9996,1400.0
2010-10-20 12:30:00,27.16,27.18,27.16,27.17,1500.0,19.0066,19.0206,19.0066,19.0136,1500.0
2010-10-20 12:35:00,27.18,27.19,27.16,27.17,1600.0,19.0206,19.0276,19.0066,19.0136,1600.0
2010-10-20 12:40:00,27.16,27.17,27.14,27.14,1200.0,19.0066,19.0136,18.9926,18.9926,1200.0
2010-10-20 12:45:00,27.15,27.15,27.14,27.14,800.0,18.9996,18.9996,18.9926,18.9926,800.0
2010-10-20 12:50:00,27.16,27.17,27.14,27.15,2700.0,19.0066,19.0136,18.9926,18.9996,2700.0
2010-10-20 12:55:00,27.13,27.13,27.12,27.13,800.0,18.9856,18.9856,18.9786,18.9856,800.0
2010-10-20 13:00:00,27.11,27.14,27.1,27.14,1500.0,18.9716,18.9926,18.9646,18.9926,1500.0
2010-10-20 13:05:00,27.14,27.16,27.14,27.16,1300.0,18.9926,19.0066,18.9926,19.0066,1300.0
2010-10-20 13:10:00,27.16,27.19,27.14,27.19,1600.0,19.0066,19.0276,18.9926,19.0276,1600.0
2010-10-20 13:15:00,27.19,27.19,27.14,27.15,3000.0,19.0276,19.0276,18.9926,18.9996,3000.0
2010-10-20 13:20:00,27.15,27.18,27.14,27.14,3400.0,18.9996,19.0206,18.9926,18.9926,3400.0
2010-10-20 13:25:00,27.15,27.15,27.15,27.15,1000.0,18.9996,18.9996,18.9996,18.9996,1000.0
2010-10-20 13:30:00,27.14,27.16,27.14,27.15,1800.0,18.9926,19.0066,18.9926,18.9996,1800.0
2010-10-20 13:35:00,27.15,27.16,27.14,27.16,600.0,18.9996,19.0066,18.9926,19.0066,600.0
2010-10-20 13:40:00,27.15,27.16,27.14,27.16,1200.0,18.9996,19.0066,18.9926,19.0066,1200.0
2010-10-20 13:45:00,27.15,27.16,27.13,27.16,2000.0,18.9996,19.0066,18.9856,19.0066,2000.0
2010-10-20 13:50:00,27.17,27.17,27.14,27.14,700.0,19.0136,19.0136,18.9926,18.9926,700.0
2010-10-20 13:55:00,27.14,27.15,27.13,27.13,3400.0,18.9926,18.9996,18.9856,18.9856,3400.0
2010-10-20 14:00:00,27.13,27.16,27.12,27.12,2400.0,18.9856,19.0066,18.9786,18.9786,2400.0
2010-10-20 14:05:00,27.13,27.14,27.11,27.13,2900.0,18.9856,18.9926,18.9716,18.9856,2900.0
2010-10-20 14:10:00,27.13,27.14,27.1,27.11,6300.0,18.9856,18.9926,18.9646,18.9716,6300.0
2010-10-20 14:15:00,27.12,27.15,27.12,27.12,3900.0,18.9786,18.9996,18.9786,18.9786,3900.0
2010-10-20 14:20:00,27.13,27.14,27.12,27.14,1600.0,18.9856,18.9926,18.9786,18.9926,1600.0
2010-10-20 14:25:00,27.12,27.15,27.12,27.14,2500.0,18.9786,18.9996,18.9786,18.9926,2500.0
2010-10-20 14:30:00,27.15,27.16,27.13,27.13,4300.0,18.9996,19.0066,18.9856,18.9856,4300.0
2010-10-20 14:35:00,27.12,27.17,27.12,27.15,3000.0,18.9786,19.0136,18.9786,18.9996,3000.0
2010-10-20 14:40:00,27.16,27.16,27.13,27.13,1900.0,19.0066,19.0066,18.9856,18.9856,1900.0
2010-10-20 14:45:00,27.14,27.14,27.12,27.12,1600.0,18.9926,18.9926,18.9786,18.9786,1600.0
2010-10-20 14:50:00,27.1,27.14,27.1,27.13,5100.0,18.9646,18.9926,18.9646,18.9856,5100.0
2010-10-20 14:55:00,27.14,27.15,27.13,27.14,2500.0,18.9926,18.9996,18.9856,18.9926,2500.0
2010-10-20 15:00:00,27.16,27.16,27.13,27.14,4200.0,19.0066,19.0066,18.9856,18.9926,4200.0
2010-10-20 15:05:00,27.14,27.18,27.13,27.16,11200.0,18.9926,19.0206,18.9856,19.0066,11200.0
2010-10-20 15:10:00,27.17,27.17,27.16,27.17,1300.0,19.0136,19.0136,19.0066,19.0136,1300.0
2010-10-20 15:15:00,27.17,27.21,27.17,27.2,4900.0,19.0136,19.0416,19.0136,19.0346,4900.0
2010-10-20 15:20:00,27.2,27.23,27.2,27.22,5300.0,19.0346,19.0556,19.0346,19.0486,5300.0
2010-10-20 15:25:00,27.21,27.23,27.21,27.23,4200.0,19.0416,19.0556,19.0416,19.0556,4200.0
2010-10-20 15:30:00,27.23,27.23,27.21,27.21,4400.0,19.0556,19.0556,19.0416,19.0416,4400.0
2010-10-20 15:35:00,27.22,27.22,27.15,27.18,8800.0,19.0486,19.0486,18.9996,19.0206,8800.0
2010-10-20 15:40:00,27.18,27.2,27.17,27.2,4100.0,19.0206,19.0346,19.0136,19.0346,4100.0
2010-10-20 15:45:00,27.2,27.26,27.2,27.24,24100.0,19.0346,19.0766,19.0346,19.0626,24100.0
2010-10-20 15:50:00,27.24,27.24,27.17,27.17,10300.0,19.0626,19.0626,19.0136,19.0136,10300.0
2010-10-20 15:55:00,27.17,27.25,27.17,27.23,20900.0,19.0136,19.0696,19.0136,19.0556,20900.0
2010-10-21 09:30:00,27.25,27.25,27.22,27.22,3300.0,19.0696,19.0696,19.0486,19.0486,3300.0
2010-10-21 09:35:00,27.27,27.28,27.26,27.28,2500.0,19.0836,19.0906,19.0766,19.0906,2500.0
2010-10-21 09:40:00,27.28,27.28,27.23,27.27,5800.0,19.0906,19.0906,19.0556,19.0836,5800.0
2010-10-21 09:45:00,27.26,27.26,27.25,27.26,500.0,19.0766,19.0766,19.0696,19.0766,500.0
2010-10-21 09:50:00,27.29,27.36,27.29,27.35,2300.0,19.0976,19.1466,19.0976,19.1396,2300.0
2010-10-21 09:55:00,27.36,27.43,27.36,27.4,2000.0,19.1466,19.1955,19.1466,19.1746,2000.0
2010-10-21 10:00:00,27.38,27.4,27.34,27.4,2500.0,19.1606,19.1746,19.1326,19.1746,2500.0
2010-10-21 10:05:00,27.39,27.46,27.37,27.45,3400.0,19.1676,19.2165,19.1536,19.2095,3400.0
2010-10-21 10:10:00,27.47,27.49,27.46,27.46,1000.0,19.2235,19.2375,19.2165,19.2165,1000.0
2010-10-21 10:15:00,27.45,27.46,27.41,27.46,2600.0,19.2095,19.2165,19.1816,19.2165,2600.0
2010-10-21 10:20:00,27.48,27.49,27.45,27.48,3000.0,19.2305,19.2375,19.2095,19.2305,3000.0
2010-10-21 10:25:00,27.46,27.46,27.46,27.46,200.0,19.2165,19.2165,19.2165,19.2165,200.0
2010-10-21 10:30:00,27.45,27.47,27.45,27.47,800.0,19.2095,19.2235,19.2095,19.2235,800.0
2010-10-21 10:35:00,27.47,27.49,27.47,27.48,2300.0,19.2235,19.2375,19.2235,19.2305,2300.0
2010-10-21 10:40:00,27.49,27.5,27.47,27.47,1800.0,19.2375,19.2445,19.2235,19.2235,1800.0
2010-10-21 10:45:00,27.48,27.48,27.46,27.46,1200.0,19.2305,19.2305,19.2165,19.2165,1200.0
2010-10-21 10:50:00,27.48,27.49,27.46,27.46,2500.0,19.2305,19.2375,19.2165,19.2165,2500.0
2010-10-21 10:55:00,27.48,27.49,27.47,27.47,700.0,19.2305,19.2375,19.2235,19.2235,700.0
2010-10-21 11:00:00,27.49,27.54,27.47,27.49,4200.0,19.2375,19.2725,19.2235,19.2375,4200.0
2010-10-21 11:05:00,27.5,27.51,27.48,27.49,8300.0,19.2445,19.2515,19.2305,19.2375,8300.0
2010-10-21 11:10:00,27.5,27.51,27.48,27.48,1800.0,19.2445,19.2515,19.2305,19.2305,1800.0
2010-10-21 11:15:00,27.48,27.48,27.47,27.48,1200.0,19.2305,19.2305,19.2235,19.2305,1200.0
2010-10-21 11:20:00,27.49,27.51,27.48,27.49,3200.0,19.2375,19.2515,19.2305,19.2375,3200.0
2010-10-21 11:25:00,27.44,27.48,27.41,27.47,3000.0,19.2025,19.2305,19.1816,19.2235,3000.0
2010-10-21 11:30:00,27.49,27.49,27.45,27.45,500.0,19.2375,19.2375,19.2095,19.2095,500.0
2010-10-21 11:35:00,27.45,27.45,27.37,27.37,2600.0,19.2095,19.2095,19.1536,19.1536,2600.0
2010-10-21 11:40:00,27.38,27.45,27.37,27.44,4600.0,19.1606,19.2095,19.1536,19.2025,4600.0
2010-10-21 11:45:00,27.44,27.5,27.43,27.48,7000.0,19.2025,19.2445,19.1955,19.2305,7000.0
2010-10-21 11:50:00,27.49,27.49,27.46,27.46,1200.0,19.2375,19.2375,19.2165,19.2165,1200.0
2010-10-21 11:55:00,27.47,27.5,27.47,27.5,1400.0,19.2235,19.2445,19.2235,19.2445,1400.0
2010-10-21 12:00:00,27.49,27.49,27.47,27.49,1200.0,19.2375,19.2375,19.2235,19.2375,1200.0
2010-10-21 12:05:00,27.49,27.49,27.47,27.47,700.0,19.2375,19.2375,19.2235,19.2235,700.0
2010-10-21 12:10:00,27.47,27.48,27.47,27.48,1000.0,19.2235,19.2305,19.2235,19.2305,1000.0
2010-10-21 12:15:00,27.46,27.5,27.46,27.5,1200.0,19.2165,19.2445,19.2165,19.2445,1200.0
2010-10-21 12:20:00,27.49,27.49,27.47,27.47,1400.0,19.2375,19.2375,19.2235,19.2235,1400.0
2010-10-21 12:25:00,27.49,27.5,27.48,27.5,1300.0,19.2375,19.2445,19.2305,19.2445,1300.0
2010-10-21 12:30:00,27.49,27.49,27.45,27.45,3000.0,19.2375,19.2375,19.2095,19.2095,3000.0
2010-10-21 12:35:00,27.45,27.46,27.43,27.43,1500.0,19.2095,19.2165,19.1955,19.1955,1500.0
2010-10-21 12:40:00,27.44,27.44,27.42,27.42,2500.0,19.2025,19.2025,19.1886,19.1886,2500.0
2010-10-21 12:45:00,27.43,27.43,27.4,27.41,1100.0,19.1955,19.1955,19.1746,19.1816,1100.0
2010-10-21 12:50:00,27.41,27.42,27.39,27.41,1000.0,19.1816,19.1886,19.1676,19.1816,1000.0
2010-10-21 12:55:00,27.41,27.42,27.39,27.42,4400.0,19.1816,19.1886,19.1676,19.1886,4400.0
2010-10-21 13:00:00,27.41,27.46,27.41,27.46,1800.0,19.1816,19.2165,19.1816,19.2165,1800.0
2010-10-21 13:05:00,27.45,27.45,27.42,27.43,1200.0,19.2095,19.2095,19.1886,19.1955,1200.0
2010-10-21 13:10:00,27.43,27.44,27.41,27.44,800.0,19.1955,19.2025,19.1816,19.2025,800.0
2010-10-21 13:15:00,27.44,27.44,27.43,27.43,1100.0,19.2025,19.2025,19.1955,19.1955,1100.0
2010-10-21 13:20:00,27.44,27.44,27.4,27.41,1300.0,19.2025,19.2025,19.1746,19.1816,1300.0
2010-10-21 13:25:00,27.4,27.42,27.4,27.42,1700.0,19.1746,19.1886,19.1746,19.1886,1700.0
2010-10-21 13:30:00,27.42,27.42,27.37,27.38,2100.0,19.1886,19.1886,19.1536,19.1606,2100.0
2010-10-21 13:35:00,27.39,27.4,27.38,27.4,3900.0,19.1676,19.1746,19.1606,19.1746,3900.0
2010-10-21 13:40:00,27.39,27.4,27.37,27.38,3800.0,19.1676,19.1746,19.1536,19.1606,3800.0
2010-10-21 13:45:00,27.38,27.38,27.33,27.35,4800.0,19.1606,19.1606,19.1256,19.1396,4800.0
2010-10-21 13:50:00,27.35,27.35,27.18,27.26,36600.0,19.1396,19.1396,19.0206,19.0766,36600.0
2010-10-21 13:55:00,27.26,27.28,27.18,27.2,6500.0,19.0766,19.0906,19.0206,19.0346,6500.0
2010-10-21 14:00:00,27.19,27.21,27.18,27.21,5200.0,19.0276,19.0416,19.0206,19.0416,5200.0
2010-10-21 14:05:00,27.22,27.22,27.2,27.2,2200.0,19.0486,19.0486,19.0346,19.0346,2200.0
2010-10-21 14:10:00,27.21,27.22,27.18,27.21,6100.0,19.0416,19.0486,19.0206,19.0416,6100.0
2010-10-21 14:15:00,27.22,27.24,27.21,27.23,4500.0,19.0486,19.0626,19.0416,19.0556,4500.0
2010-10-21 14:20:00,27.23,27.24,27.2,27.22,3200.0,19.0556,19.0626,19.0346,19.0486,3200.0
2010-10-21 14:25:00,27.23,27.24,27.18,27.24,3900.0,19.0556,19.0626,19.0206,19.0626,3900.0
2010-10-21 14:30:00,27.22,27.24,27.2,27.2,5100.0,19.0486,19.0626,19.0346,19.0346,5100.0
2010-10-21 14:35:00,27.2,27.22,27.2,27.22,2100.0,19.0346,19.0486,19.0346,19.0486,2100.0
2010-10-21 14:40:00,27.23,27.24,27.21,27.22,3300.0,19.0556,19.0626,19.0416,19.0486,3300.0
2010-10-21 14:45:00,27.21,27.21,27.19,27.19,5000.0,19.0416,19.0416,19.0276,19.0276,5000.0
2010-10-21 14:50:00,27.19,27.23,27.19,27.23,6900.0,19.0276,19.0556,19.0276,19.0556,6900.0
2010-10-21 14:55:00,27.23,27.25,27.21,27.23,7500.0,19.0556,19.0696,19.0416,19.0556,7500.0
2010-10-21 15:00:00,27.23,27.24,27.22,27.23,4000.0,19.0556,19.0626,19.0486,19.0556,4000.0
2010-10-21 15:05:00,27.23,27.24,27.21,27.21,5200.0,19.0556,19.0626,19.0416,19.0416,5200.0
2010-10-21 15:10:00,27.21,27.22,27.2,27.22,4200.0,19.0416,19.0486,19.0346,19.0486,4200.0
2010-10-21 15:15:00,27.22,27.28,27.21,27.25,8500.0,19.0486,19.0906,19.0416,19.0696,8500.0
2010-10-21 15:20:00,27.24,27.29,27.24,27.28,6000.0,19.0626,19.0976,19.0626,19.0906,6000.0
2010-10-21 15:25:00,27.3,27.3,27.28,27.3,6600.0,19.1046,19.1046,19.0906,19.1046,6600.0
2010-10-21 15:30:00,27.3,27.31,27.27,27.27,4700.0,19.1046,19.1116,19.0836,19.0836,4700.0
2010-10-21 15:35:00,27.28,27.33,27.28,27.32,4300.0,19.0906,19.1256,19.0906,19.1186,4300.0
2010-10-21 15:40:00,27.32,27.32,27.25,27.27,15300.0,19.1186,19.1186,19.0696,19.0836,15300.0
2010-10-21 15:45:00,27.27,27.29,27.22,27.28,18700.0,19.0836,19.0976,19.0486,19.0906,18700.0
2010-10-21 15:50:00,27.28,27.3,27.25,27.3,8600.0,19.0906,19.1046,19.0696,19.1046,8600.0
2010-10-21 15:55:00,27.3,27.31,27.28,27.31,19000.0,19.1046,19.1116,19.0906,19.1116,19000.0
2010-10-22 09:30:00,27.3,27.35,27.3,27.35,1700.0,19.1046,19.1396,19.1046,19.1396,1700.0
2010-10-22 09:35:00,27.32,27.38,27.32,27.38,900.0,19.1186,19.1606,19.1186,19.1606,900.0
2010-10-22 09:40:00,27.38,27.42,27.37,27.37,800.0,19.1606,19.1886,19.1536,19.1536,800.0
2010-10-22 09:45:00,27.39,27.45,27.39,27.45,700.0,19.1676,19.2095,19.1676,19.2095,700.0
2010-10-22 09:50:00,27.43,27.43,27.4,27.4,1800.0,19.1955,19.1955,19.1746,19.1746,1800.0
2010-10-22 09:55:00,27.37,27.4,27.37,27.4,1100.0,19.1536,19.1746,19.1536,19.1746,1100.0
2010-10-22 10:00:00,27.38,27.38,27.37,27.37,700.0,19.1606,19.1606,19.1536,19.1536,700.0
2010-10-22 10:05:00,27.37,27.38,27.34,27.34,2800.0,19.1536,19.1606,19.1326,19.1326,2800.0
2010-10-22 10:10:00,27.35,27.41,27.35,27.41,900.0,19.1396,19.1816,19.1396,19.1816,900.0
2010-10-22 10:15:00,27.39,27.39,27.39,27.39,200.0,19.1676,19.1676,19.1676,19.1676,200.0
2010-10-22 10:20:00,27.39,27.4,27.39,27.4,1100.0,19.1676,19.1746,19.1676,19.1746,1100.0
2010-10-22 10:25:00,27.38,27.38,27.38,27.38,300.0,19.1606,19.1606,19.1606,19.1606,300.0
2010-10-22 10:30:00,27.38,27.41,27.38,27.4,1000.0,19.1606,19.1816,19.1606,19.1746,1000.0
2010-10-22 10:35:00,27.4,27.4,27.39,27.39,300.0,19.1746,19.1746,19.1676,19.1676,300.0
2010-10-22 10:40:00,27.4,27.4,27.38,27.4,2500.0,19.1746,19.1746,19.1606,19.1746,2500.0
2010-10-22 10:45:00,27.4,27.4,27.39,27.39,500.0,19.1746,19.1746,19.1676,19.1676,500.0
2010-10-22 10:50:00,27.38,27.39,27.37,27.37,1200.0,19.1606,19.1676,19.1536,19.1536,1200.0
2010-10-22 10:55:00,27.39,27.43,27.39,27.41,3100.0,19.1676,19.1955,19.1676,19.1816,3100.0
2010-10-22 11:00:00,27.41,27.41,27.38,27.39,1100.0,19.1816,19.1816,19.1606,19.1676,1100.0
2010-10-22 11:05:00,27.39,27.39,27.37,27.37,1300.0,19.1676,19.1676,19.1536,19.1536,1300.0
2010-10-22 11:10:00,27.37,27.38,27.37,27.37,800.0,19.1536,19.1606,19.1536,19.1536,800.0
2010-10-22 11:15:00,27.36,27.36,27.35,27.35,400.0,19.1466,19.1466,19.1396,19.1396,400.0
2010-10-22 11:20:00,27.35,27.36,27.33,27.33,3000.0,19.1396,19.1466,19.1256,19.1256,3000.0
2010-10-22 11:25:00,27.35,27.36,27.34,27.36,800.0,19.1396,19.1466,19.1326,19.1466,800.0
2010-10-22 11:30:00,27.35,27.39,27.35,27.39,1600.0,19.1396,19.1676,19.1396,19.1676,1600.0
2010-10-22 11:35:00,27.39,27.39,27.38,27.39,600.0,19.1676,19.1676,19.1606,19.1676,600.0
2010-10-22 11:40:00,27.39,27.39,27.39,27.39,0.0,19.1676,19.1676,19.1676,19.1676,0.0
2010-10-22 11:45:00,27.38,27.38,27.35,27.36,1700.0,19.1606,19.1606,19.1396,19.1466,1700.0
2010-10-22 11:50:00,27.36,27.38,27.3,27.38,6300.0,19.1466,19.1606,19.1046,19.1606,6300.0
2010-10-22 11:55:00,27.39,27.4,27.39,27.39,1900.0,19.1676,19.1746,19.1676,19.1676,1900.0
2010-10-22 12:00:00,27.39,27.4,27.39,27.4,1100.0,19.1676,19.1746,19.1676,19.1746,1100.0
2010-10-22 12:05:00,27.39,27.44,27.39,27.44,2500.0,19.1676,19.2025,19.1676,19.2025,2500.0
2010-10-22 12:10:00,27.43,27.43,27.41,27.42,900.0,19.1955,19.1955,19.1816,19.1886,900.0
2010-10-22 12:15:00,27.42,27.42,27.42,27.42,0.0,19.1886,19.1886,19.1886,19.1886,0.0
2010-10-22 12:20:00,27.42,27.43,27.42,27.43,800.0,19.1886,19.1955,19.1886,19.1955,800.0
2010-10-22 12:25:00,27.42,27.42,27.42,27.42,200.0,19.1886,19.1886,19.1886,19.1886,200.0
2010-10-22 12:30:00,27.42,27.42,27.42,27.42,200.0,19.1886,19.1886,19.1886,19.1886,200.0
2010-10-22 12:35:00,27.43,27.43,27.41,27.41,1200.0,19.1955,19.1955,19.1816,19.1816,1200.0
2010-10-22 12:40:00,27.41,27.43,27.41,27.42,1200.0,19.1816,19.1955,19.1816,19.1886,1200.0
2010-10-22 12:45:00,27.41,27.41,27.41,27.41,100.0,19.1816,19.1816,19.1816,19.1816,100.0
2010-10-22 12:50:00,27.42,27.42,27.41,27.41,900.0,19.1886,19.1886,19.1816,19.1816,900.0
2010-10-22 12:55:00,27.41,27.41,27.39,27.41,2100.0,19.1816,19.1816,19.1676,19.1816,2100.0
2010-10-22 13:00:00,27.4,27.4,27.39,27.39,400.0,19.1746,19.1746,19.1676,19.1676,400.0
2010-10-22 13:05:00,27.42,27.42,27.42,27.42,200.0,19.1886,19.1886,19.1886,19.1886,200.0
2010-10-22 13:10:00,27.4,27.4,27.4,27.4,300.0,19.1746,19.1746,19.1746,19.1746,300.0
2010-10-22 13:15:00,27.41,27.42,27.41,27.42,900.0,19.1816,19.1886,19.1816,19.1886,900.0
2010-10-22 13:20:00,27.41,27.41,27.4,27.41,1600.0,19.1816,19.1816,19.1746,19.1816,1600.0
2010-10-22 13:25:00,27.4,27.41,27.4,27.4,600.0,19.1746,19.1816,19.1746,19.1746,600.0
2010-10-22 13:30:00,27.41,27.41,27.4,27.4,200.0,19.1816,19.1816,19.1746,19.1746,200.0
2010-10-22 13:35:00,27.4,27.4,27.39,27.4,2400.0,19.1746,19.1746,19.1676,19.1746,2400.0
2010-10-22 13:40:00,27.4,27.4,27.39,27.39,500.0,19.1746,19.1746,19.1676,19.1676,500.0
2010-10-22 13:45:00,27.4,27.4,27.39,27.39,900.0,19.1746,19.1746,19.1676,19.1676,900.0
2010-10-22 13:50:00,27.4,27.4,27.39,27.4,11100.0,19.1746,19.1746,19.1676,19.1746,11100.0
2010-10-22 13:55:00,27.4,27.4,27.39,27.4,5000.0,19.1746,19.1746,19.1676,19.1746,5000.0
2010-10-22 14:00:00,27.39,27.4,27.39,27.4,1500.0,19.1676,19.1746,19.1676,19.1746,1500.0
2010-10-22 14:05:00,27.4,27.4,27.39,27.4,1400.0,19.1746,19.1746,19.1676,19.1746,1400.0
2010-10-22 14:10:00,27.39,27.4,27.39,27.4,900.0,19.1676,19.1746,19.1676,19.1746,900.0
2010-10-22 14:15:00,27.4,27.4,27.39,27.39,8500.0,19.1746,19.1746,19.1676,19.1676,8500.0
2010-10-22 14:20:00,27.4,27.4,27.39,27.4,900.0,19.1746,19.1746,19.1676,19.1746,900.0
2010-10-22 14:25:00,27.39,27.4,27.39,27.4,600.0,19.1676,19.1746,19.1676,19.1746,600.0
2010-10-22 14:30:00,27.39,27.4,27.39,27.39,1500.0,19.1676,19.1746,19.1676,19.1676,1500.0
2010-10-22 14:35:00,27.39,27.4,27.39,27.4,200.0,19.1676,19.1746,19.1676,19.1746,200.0
2010-10-22 14:40:00,27.39,27.39,27.39,27.39,200.0,19.1676,19.1676,19.1676,19.1676,200.0
2010-10-22 14:45:00,27.39,27.4,27.39,27.39,2100.0,19.1676,19.1746,19.1676,19.1676,2100.0
2010-10-22 14:50:00,27.4,27.4,27.4,27.4,100.0,19.1746,19.1746,19.1746,19.1746,100.0
2010-10-22 14:55:00,27.4,27.4,27.39,27.39,1000.0,19.1746,19.1746,19.1676,19.1676,1000.0
2010-10-22 15:00:00,27.39,27.4,27.39,27.4,2900.0,19.1676,19.1746,19.1676,19.1746,2900.0
2010-10-22 15:05:00,27.39,27.4,27.39,27.4,8900.0,19.1676,19.1746,19.1676,19.1746,8900.0
2010-10-22 15:10:00,27.4,27.4,27.39,27.4,1700.0,19.1746,19.1746,19.1676,19.1746,1700.0
2010-10-22 15:15:00,27.4,27.4,27.39,27.39,900.0,19.1746,19.1746,19.1676,19.1676,900.0
2010-10-22 15:20:00,27.4,27.4,27.39,27.4,800.0,19.1746,19.1746,19.1676,19.1746,800.0
2010-10-22 15:25:00,27.4,27.4,27.39,27.4,900.0,19.1746,19.1746,19.1676,19.1746,900.0
2010-10-22 15:30:00,27.39,27.4,27.39,27.4,900.0,19.1676,19.1746,19.1676,19.1746,900.0
2010-10-22 15:35:00,27.39,27.4,27.39,27.39,1400.0,19.1676,19.1746,19.1676,19.1676,1400.0
2010-10-22 15:40:00,27.39,27.4,27.39,27.39,4600.0,19.1676,19.1746,19.1676,19.1676,4600.0
2010-10-22 15:45:00,27.4,27.4,27.39,27.39,4000.0,19.1746,19.1746,19.1676,19.1676,4000.0
2010-10-22 15:50:00,27.39,27.4,27.39,27.4,6600.0,19.1676,19.1746,19.1676,19.1746,6600.0
2010-10-22 15:55:00,27.39,27.4,27.39,27.4,13500.0,19.1676,19.1746,19.1676,19.1746,13500.0
2010-10-25 09:30:00,27.47,27.47,27.46,27.46,3100.0,19.2235,19.2235,19.2165,19.2165,3100.0
2010-10-25 09:35:00,27.5,27.5,27.46,27.5,3400.0,19.2445,19.2445,19.2165,19.2445,3400.0
2010-10-25 09:40:00,27.5,27.53,27.45,27.47,4500.0,19.2445,19.2655,19.2095,19.2235,4500.0
2010-10-25 09:45:00,27.46,27.53,27.44,27.46,7100.0,19.2165,19.2655,19.2025,19.2165,7100.0
2010-10-25 09:50:00,27.45,27.48,27.44,27.44,6400.0,19.2095,19.2305,19.2025,19.2025,6400.0
2010-10-25 09:55:00,27.46,27.5,27.45,27.5,1500.0,19.2165,19.2445,19.2095,19.2445,1500.0
2010-10-25 10:00:00,27.49,27.54,27.46,27.49,6300.0,19.2375,19.2725,19.2165,19.2375,6300.0
2010-10-25 10:05:00,27.47,27.5,27.47,27.48,3700.0,19.2235,19.2445,19.2235,19.2305,3700.0
2010-10-25 10:10:00,27.5,27.51,27.47,27.48,4800.0,19.2445,19.2515,19.2235,19.2305,4800.0
2010-10-25 10:15:00,27.47,27.47,27.41,27.41,4600.0,19.2235,19.2235,19.1816,19.1816,4600.0
2010-10-25 10:20:00,27.41,27.44,27.41,27.44,2100.0,19.1816,19.2025,19.1816,19.2025,2100.0
2010-10-25 10:25:00,27.44,27.45,27.41,27.41,2500.0,19.2025,19.2095,19.1816,19.1816,2500.0
2010-10-25 10:30:00,27.41,27.41,27.38,27.38,1400.0,19.1816,19.1816,19.1606,19.1606,1400.0
2010-10-25 10:35:00,27.38,27.41,27.38,27.39,3800.0,19.1606,19.1816,19.1606,19.1676,3800.0
2010-10-25 10:40:00,27.39,27.39,27.33,27.36,3900.0,19.1676,19.1676,19.1256,19.1466,3900.0
2010-10-25 10:45:00,27.38,27.38,27.36,27.37,1000.0,19.1606,19.1606,19.1466,19.1536,1000.0
2010-10-25 10:50:00,27.38,27.38,27.33,27.33,1700.0,19.1606,19.1606,19.1256,19.1256,1700.0
2010-10-25 10:55:00,27.36,27.36,27.34,27.35,1000.0,19.1466,19.1466,19.1326,19.1396,1000.0
2010-10-25 11:00:00,27.33,27.34,27.26,27.27,6500.0,19.1256,19.1326,19.0766,19.0836,6500.0
2010-10-25 11:05:00,27.28,27.33,27.28,27.33,1800.0,19.0906,19.1256,19.0906,19.1256,1800.0
2010-10-25 11:10:00,27.32,27.32,27.31,27.32,1500.0,19.1186,19.1186,19.1116,19.1186,1500.0
2010-10-25 11:15:00,27.31,27.33,27.27,27.3,8000.0,19.1116,19.1256,19.0836,19.1046,8000.0
2010-10-25 11:20:00,27.3,27.3,27.3,27.3,400.0,19.1046,19.1046,19.1046,19.1046,400.0
2010-10-25 11:25:00,27.29,27.3,27.29,27.3,1100.0,19.0976,19.1046,19.0976,19.1046,1100.0
2010-10-25 11:30:00,27.29,27.3,27.29,27.3,500.0,19.0976,19.1046,19.0976,19.1046,500.0
2010-10-25 11:35:00,27.29,27.31,27.29,27.31,9900.0,19.0976,19.1116,19.0976,19.1116,9900.0
2010-10-25 11:40:00,27.3,27.3,27.3,27.3,1900.0,19.1046,19.1046,19.1046,19.1046,1900.0
2010-10-25 11:45:00,27.29,27.3,27.29,27.29,500.0,19.0976,19.1046,19.0976,19.0976,500.0
2010-10-25 11:50:00,27.29,27.29,27.27,27.28,4400.0,19.0976,19.0976,19.0836,19.0906,4400.0
2010-10-25 11:55:00,27.29,27.3,27.29,27.3,1800.0,19.0976,19.1046,19.0976,19.1046,1800.0
2010-10-25 12:00:00,27.29,27.29,27.29,27.29,200.0,19.0976,19.0976,19.0976,19.0976,200.0
2010-10-25 12:05:00,27.3,27.3,27.29,27.3,2900.0,19.1046,19.1046,19.0976,19.1046,2900.0
2010-10-25 12:10:00,27.3,27.34,27.3,27.33,2300.0,19.1046,19.1326,19.1046,19.1256,2300.0
2010-10-25 12:15:00,27.33,27.34,27.32,27.33,4000.0,19.1256,19.1326,19.1186,19.1256,4000.0
2010-10-25 12:20:00,27.32,27.34,27.31,27.33,4600.0,19.1186,19.1326,19.1116,19.1256,4600.0
2010-10-25 12:25:00,27.32,27.33,27.32,27.33,400.0,19.1186,19.1256,19.1186,19.1256,400.0
2010-10-25 12:30:00,27.33,27.34,27.33,27.34,1200.0,19.1256,19.1326,19.1256,19.1326,1200.0
2010-10-25 12:35:00,27.33,27.35,27.33,27.35,700.0,19.1256,19.1396,19.1256,19.1396,700.0
2010-10-25 12:40:00,27.35,27.37,27.35,27.37,2700.0,19.1396,19.1536,19.1396,19.1536,2700.0
2010-10-25 12:45:00,27.37,27.37,27.36,27.36,300.0,19.1536,19.1536,19.1466,19.1466,300.0
2010-10-25 12:50:00,27.36,27.36,27.36,27.36,800.0,19.1466,19.1466,19.1466,19.1466,800.0
2010-10-25 12:55:00,27.37,27.37,27.36,27.36,3700.0,19.1536,19.1536,19.1466,19.1466,3700.0
2010-10-25 13:00:00,27.37,27.39,27.37,27.39,800.0,19.1536,19.1676,19.1536,19.1676,800.0
2010-10-25 13:05:00,27.4,27.4,27.38,27.39,2700.0,19.1746,19.1746,19.1606,19.1676,2700.0
2010-10-25 13:10:00,27.38,27.41,27.38,27.41,2200.0,19.1606,19.1816,19.1606,19.1816,2200.0
2010-10-25 13:15:00,27.41,27.45,27.41,27.43,2100.0,19.1816,19.2095,19.1816,19.1955,2100.0
2010-10-25 13:20:00,27.42,27.44,27.42,27.44,600.0,19.1886,19.2025,19.1886,19.2025,600.0
2010-10-25 13:25:00,27.44,27.46,27.41,27.42,14900.0,19.2025,19.2165,19.1816,19.1886,14900.0
2010-10-25 13:30:00,27.42,27.45,27.42,27.43,8300.0,19.1886,19.2095,19.1886,19.1955,8300.0
2010-10-25 13:35:00,27.43,27.47,27.43,27.47,4900.0,19.1955,19.2235,19.1955,19.2235,4900.0
2010-10-25 13:40:00,27.46,27.47,27.46,27.46,1200.0,19.2165,19.2235,19.2165,19.2165,1200.0
2010-10-25 13:45:00,27.46,27.47,27.46,27.47,600.0,19.2165,19.2235,19.2165,19.2235,600.0
2010-10-25 13:50:00,27.46,27.47,27.45,27.47,2700.0,19.2165,19.2235,19.2095,19.2235,2700.0
2010-10-25 13:55:00,27.47,27.49,27.47,27.49,1900.0,19.2235,19.2375,19.2235,19.2375,1900.0
2010-10-25 14:00:00,27.49,27.49,27.48,27.49,6100.0,19.2375,19.2375,19.2305,19.2375,6100.0
2010-10-25 14:05:00,27.48,27.5,27.47,27.5,900.0,19.2305,19.2445,19.2235,19.2445,900.0
2010-10-25 14:10:00,27.49,27.5,27.48,27.48,3700.0,19.2375,19.2445,19.2305,19.2305,3700.0
2010-10-25 14:15:00,27.48,27.48,27.47,27.47,2500.0,19.2305,19.2305,19.2235,19.2235,2500.0
2010-10-25 14:20:00,27.48,27.5,27.47,27.48,2900.0,19.2305,19.2445,19.2235,19.2305,2900.0
2010-10-25 14:25:00,27.47,27.5,27.47,27.5,3800.0,19.2235,19.2445,19.2235,19.2445,3800.0
2010-10-25 14:30:00,27.48,27.52,27.46,27.48,9900.0,19.2305,19.2585,19.2165,19.2305,9900.0
2010-10-25 14:35:00,27.47,27.48,27.45,27.47,3400.0,19.2235,19.2305,19.2095,19.2235,3400.0
2010-10-25 14:40:00,27.48,27.48,27.46,27.47,2900.0,19.2305,19.2305,19.2165,19.2235,2900.0
2010-10-25 14:45:00,27.48,27.48,27.47,27.47,400.0,19.2305,19.2305,19.2235,19.2235,400.0
2010-10-25 14:50:00,27.48,27.5,27.48,27.5,1100.0,19.2305,19.2445,19.2305,19.2445,1100.0
2010-10-25 14:55:00,27.49,27.5,27.48,27.5,4600.0,19.2375,19.2445,19.2305,19.2445,4600.0
2010-10-25 15:00:00,27.51,27.53,27.49,27.49,5100.0,19.2515,19.2655,19.2375,19.2375,5100.0
2010-10-25 15:05:00,27.5,27.51,27.49,27.49,4400.0,19.2445,19.2515,19.2375,19.2375,4400.0
2010-10-25 15:10:00,27.5,27.5,27.49,27.5,1500.0,19.2445,19.2445,19.2375,19.2445,1500.0
2010-10-25 15:15:00,27.5,27.51,27.49,27.5,4100.0,19.2445,19.2515,19.2375,19.2445,4100.0
2010-10-25 15:20:00,27.49,27.52,27.49,27.52,3400.0,19.2375,19.2585,19.2375,19.2585,3400.0
2010-10-25 15:25:00,27.53,27.55,27.52,27.55,3700.0,19.2655,19.2795,19.2585,19.2795,3700.0
2010-10-25 15:30:00,27.54,27.54,27.52,27.52,5100.0,19.2725,19.2725,19.2585,19.2585,5100.0
2010-10-25 15:35:00,27.52,27.52,27.5,27.5,6200.0,19.2585,19.2585,19.2445,19.2445,6200.0
2010-10-25 15:40:00,27.5,27.54,27.48,27.53,10200.0,19.2445,19.2725,19.2305,19.2655,10200.0
2010-10-25 15:45:00,27.53,27.53,27.44,27.48,26500.0,19.2655,19.2655,19.2025,19.2305,26500.0
2010-10-25 15:50:00,27.47,27.53,27.45,27.52,26600.0,19.2235,19.2655,19.2095,19.2585,26600.0
2010-10-25 15:55:00,27.51,27.54,27.49,27.53,36800.0,19.2515,19.2725,19.2375,19.2655,36800.0
2010-10-26 09:30:00,27.47,27.47,27.39,27.4,3600.0,19.2235,19.2235,19.1676,19.1746,3600.0
2010-10-26 09:35:00,27.37,27.47,27.31,27.46,2900.0,19.1536,19.2235,19.1116,19.2165,2900.0
2010-10-26 09:40:00,27.48,27.52,27.45,27.47,2700.0,19.2305,19.2585,19.2095,19.2235,2700.0
2010-10-26 09:45:00,27.46,27.46,27.42,27.42,1300.0,19.2165,19.2165,19.1886,19.1886,1300.0
2010-10-26 09:50:00,27.42,27.44,27.4,27.41,8200.0,19.1886,19.2025,19.1746,19.1816,8200.0
2010-10-26 09:55:00,27.42,27.42,27.4,27.4,700.0,19.1886,19.1886,19.1746,19.1746,700.0
2010-10-26 10:00:00,27.41,27.44,27.4,27.4,5600.0,19.1816,19.2025,19.1746,19.1746,5600.0
2010-10-26 10:05:00,27.4,27.41,27.37,27.39,3000.0,19.1746,19.1816,19.1536,19.1676,3000.0
2010-10-26 10:10:00,27.39,27.42,27.39,27.42,2200.0,19.1676,19.1886,19.1676,19.1886,2200.0
2010-10-26 10:15:00,27.42,27.46,27.4,27.42,21200.0,19.1886,19.2165,19.1746,19.1886,21200.0
2010-10-26 10:20:00,27.44,27.47,27.42,27.43,15200.0,19.2025,19.2235,19.1886,19.1955,15200.0
2010-10-26 10:25:00,27.44,27.47,27.43,27.43,1500.0,19.2025,19.2235,19.1955,19.1955,1500.0
2010-10-26 10:30:00,27.41,27.47,27.41,27.46,10900.0,19.1816,19.2235,19.1816,19.2165,10900.0
2010-10-26 10:35:00,27.45,27.47,27.45,27.46,2000.0,19.2095,19.2235,19.2095,19.2165,2000.0
2010-10-26 10:40:00,27.46,27.48,27.46,27.47,2500.0,19.2165,19.2305,19.2165,19.2235,2500.0
2010-10-26 10:45:00,27.47,27.5,27.47,27.48,8200.0,19.2235,19.2445,19.2235,19.2305,8200.0
2010-10-26 10:50:00,27.47,27.48,27.47,27.48,3200.0,19.2235,19.2305,19.2235,19.2305,3200.0
2010-10-26 10:55:00,27.48,27.54,27.48,27.52,6800.0,19.2305,19.2725,19.2305,19.2585,6800.0
2010-10-26 11:00:00,27.53,27.53,27.51,27.51,1300.0,19.2655,19.2655,19.2515,19.2515,1300.0
2010-10-26 11:05:00,27.52,27.52,27.49,27.49,2100.0,19.2585,19.2585,19.2375,19.2375,2100.0
2010-10-26 11:10:00,27.49,27.53,27.49,27.5,4600.0,19.2375,19.2655,19.2375,19.2445,4600.0
2010-10-26 11:15:00,27.52,27.54,27.52,27.54,1700.0,19.2585,19.2725,19.2585,19.2725,1700.0
2010-10-26 11:20:00,27.54,27.61,27.54,27.61,4700.0,19.2725,19.3215,19.2725,19.3215,4700.0
2010-10-26 11:25:00,27.6,27.6,27.57,27.57,1800.0,19.3145,19.3145,19.2935,19.2935,1800.0
2010-10-26 11:30:00,27.57,27.57,27.55,27.55,2500.0,19.2935,19.2935,19.2795,19.2795,2500.0
2010-10-26 11:35:00,27.56,27.56,27.56,27.56,300.0,19.2865,19.2865,19.2865,19.2865,300.0
2010-10-26 11:40:00,27.55,27.56,27.54,27.55,1000.0,19.2795,19.2865,19.2725,19.2795,1000.0
2010-10-26 11:45:00,27.55,27.57,27.55,27.56,2200.0,19.2795,19.2935,19.2795,19.2865,2200.0
2010-10-26 11:50:00,27.55,27.58,27.55,27.55,10600.0,19.2795,19.3005,19.2795,19.2795,10600.0
2010-10-26 11:55:00,27.54,27.54,27.51,27.53,2200.0,19.2725,19.2725,19.2515,19.2655,2200.0
2010-10-26 12:00:00,27.53,27.56,27.53,27.55,1400.0,19.2655,19.2865,19.2655,19.2795,1400.0
2010-10-26 12:05:00,27.54,27.54,27.52,27.52,1500.0,19.2725,19.2725,19.2585,19.2585,1500.0
2010-10-26 12:10:00,27.52,27.57,27.52,27.57,3700.0,19.2585,19.2935,19.2585,19.2935,3700.0
2010-10-26 12:15:00,27.56,27.57,27.55,27.56,3400.0,19.2865,19.2935,19.2795,19.2865,3400.0
2010-10-26 12:20:00,27.56,27.58,27.55,27.57,2800.0,19.2865,19.3005,19.2795,19.2935,2800.0
2010-10-26 12:25:00,27.56,27.57,27.55,27.55,900.0,19.2865,19.2935,19.2795,19.2795,900.0
2010-10-26 12:30:00,27.55,27.56,27.54,27.55,1400.0,19.2795,19.2865,19.2725,19.2795,1400.0
2010-10-26 12:35:00,27.54,27.55,27.54,27.55,700.0,19.2725,19.2795,19.2725,19.2795,700.0
2010-10-26 12:40:00,27.54,27.55,27.53,27.54,1300.0,19.2725,19.2795,19.2655,19.2725,1300.0
2010-10-26 12:45:00,27.53,27.53,27.52,27.52,1300.0,19.2655,19.2655,19.2585,19.2585,1300.0
2010-10-26 12:50:00,27.52,27.53,27.52,27.53,1100.0,19.2585,19.2655,19.2585,19.2655,1100.0
2010-10-26 12:55:00,27.52,27.52,27.51,27.51,1300.0,19.2585,19.2585,19.2515,19.2515,1300.0
2010-10-26 13:00:00,27.51,27.52,27.5,27.5,800.0,19.2515,19.2585,19.2445,19.2445,800.0
2010-10-26 13:05:00,27.5,27.51,27.5,27.51,1100.0,19.2445,19.2515,19.2445,19.2515,1100.0
2010-10-26 13:10:00,27.5,27.51,27.5,27.5,1600.0,19.2445,19.2515,19.2445,19.2445,1600.0
2010-10-26 13:15:00,27.51,27.53,27.51,27.52,1900.0,19.2515,19.2655,19.2515,19.2585,1900.0
2010-10-26 13:20:00,27.52,27.53,27.5,27.5,700.0,19.2585,19.2655,19.2445,19.2445,700.0
2010-10-26 13:25:00,27.51,27.51,27.49,27.49,3700.0,19.2515,19.2515,19.2375,19.2375,3700.0
2010-10-26 13:30:00,27.49,27.5,27.49,27.49,1100.0,19.2375,19.2445,19.2375,19.2375,1100.0
2010-10-26 13:35:00,27.49,27.5,27.49,27.49,2500.0,19.2375,19.2445,19.2375,19.2375,2500.0
2010-10-26 13:40:00,27.49,27.5,27.49,27.49,1300.0,19.2375,19.2445,19.2375,19.2375,1300.0
2010-10-26 13:45:00,27.48,27.48,27.47,27.47,1100.0,19.2305,19.2305,19.2235,19.2235,1100.0
2010-10-26 13:50:00,27.46,27.46,27.42,27.43,4200.0,19.2165,19.2165,19.1886,19.1955,4200.0
2010-10-26 13:55:00,27.43,27.47,27.43,27.46,3500.0,19.1955,19.2235,19.1955,19.2165,3500.0
2010-10-26 14:00:00,27.45,27.46,27.44,27.45,2500.0,19.2095,19.2165,19.2025,19.2095,2500.0
2010-10-26 14:05:00,27.44,27.45,27.41,27.41,2200.0,19.2025,19.2095,19.1816,19.1816,2200.0
2010-10-26 14:10:00,27.41,27.41,27.4,27.41,2000.0,19.1816,19.1816,19.1746,19.1816,2000.0
2010-10-26 14:15:00,27.42,27.43,27.4,27.42,2900.0,19.1886,19.1955,19.1746,19.1886,2900.0
2010-10-26 14:20:00,27.43,27.43,27.4,27.4,1400.0,19.1955,19.1955,19.1746,19.1746,1400.0
2010-10-26 14:25:00,27.41,27.42,27.4,27.42,1400.0,19.1816,19.1886,19.1746,19.1886,1400.0
2010-10-26 14:30:00,27.43,27.43,27.38,27.39,3900.0,19.1955,19.1955,19.1606,19.1676,3900.0
2010-10-26 14:35:00,27.39,27.4,27.39,27.4,4100.0,19.1676,19.1746,19.1676,19.1746,4100.0
2010-10-26 14:40:00,27.4,27.4,27.35,27.35,3300.0,19.1746,19.1746,19.1396,19.1396,3300.0
2010-10-26 14:45:00,27.36,27.4,27.35,27.4,3100.0,19.1466,19.1746,19.1396,19.1746,3100.0
2010-10-26 14:50:00,27.4,27.4,27.37,27.4,2900.0,19.1746,19.1746,19.1536,19.1746,2900.0
2010-10-26 14:55:00,27.4,27.4,27.39,27.39,1900.0,19.1746,19.1746,19.1676,19.1676,1900.0
2010-10-26 15:00:00,27.39,27.4,27.33,27.35,7000.0,19.1676,19.1746,19.1256,19.1396,7000.0
2010-10-26 15:05:00,27.35,27.35,27.34,27.34,3300.0,19.1396,19.1396,19.1326,19.1326,3300.0
2010-10-26 15:10:00,27.34,27.35,27.34,27.34,5500.0,19.1326,19.1396,19.1326,19.1326,5500.0
2010-10-26 15:15:00,27.34,27.35,27.33,27.33,16500.0,19.1326,19.1396,19.1256,19.1256,16500.0
2010-10-26 15:20:00,27.34,27.34,27.28,27.3,14300.0,19.1326,19.1326,19.0906,19.1046,14300.0
2010-10-26 15:25:00,27.3,27.3,27.29,27.3,3500.0,19.1046,19.1046,19.0976,19.1046,3500.0
2010-10-26 15:30:00,27.29,27.31,27.27,27.3,14500.0,19.0976,19.1116,19.0836,19.1046,14500.0
2010-10-26 15:35:00,27.3,27.3,27.23,27.24,17600.0,19.1046,19.1046,19.0556,19.0626,17600.0
2010-10-26 15:40:00,27.24,27.25,27.23,27.24,15300.0,19.0626,19.0696,19.0556,19.0626,15300.0
2010-10-26 15:45:00,27.23,27.25,27.18,27.24,37500.0,19.0556,19.0696,19.0206,19.0626,37500.0
2010-10-26 15:50:00,27.25,27.26,27.24,27.26,12000.0,19.0696,19.0766,19.0626,19.0766,12000.0
2010-10-26 15:55:00,27.25,27.26,27.21,27.23,36900.0,19.0696,19.0766,19.0416,19.0556,36900.0
2010-10-27 09:30:00,27.22,27.84,27.22,27.79,27100.0,19.0486,19.4825,19.0486,19.4475,27100.0
2010-10-27 09:35:00,27.78,27.81,27.67,27.79,15300.0,19.4405,19.4615,19.3635,19.4475,15300.0
2010-10-27 09:40:00,27.8,27.9,27.77,27.89,28000.0,19.4545,19.5245,19.4335,19.5175,28000.0
2010-10-27 09:45:00,27.89,27.89,27.88,27.89,14300.0,19.5175,19.5175,19.5105,19.5175,14300.0
2010-10-27 09:50:00,27.89,27.98,27.88,27.98,76900.0,19.5175,19.5804,19.5105,19.5804,76900.0
2010-10-27 09:55:00,27.98,28.01,27.97,27.98,50400.0,19.5804,19.6014,19.5734,19.5804,50400.0
2010-10-27 10:00:00,27.98,28.08,27.9,28.06,25100.0,19.5804,19.6504,19.5245,19.6364,25100.0
2010-10-27 10:05:00,28.05,28.06,28.0,28.04,7600.0,19.6294,19.6364,19.5944,19.6224,7600.0
2010-10-27 10:10:00,28.05,28.08,28.03,28.08,5000.0,19.6294,19.6504,19.6154,19.6504,5000.0
2010-10-27 10:15:00,28.08,28.15,28.08,28.12,9600.0,19.6504,19.6994,19.6504,19.6784,9600.0
2010-10-27 10:20:00,28.11,28.12,28.01,28.01,9600.0,19.6714,19.6784,19.6014,19.6014,9600.0
2010-10-27 10:25:00,28.0,28.04,28.0,28.04,3900.0,19.5944,19.6224,19.5944,19.6224,3900.0
2010-10-27 10:30:00,28.04,28.04,27.9,27.98,9800.0,19.6224,19.6224,19.5245,19.5804,9800.0
2010-10-27 10:35:00,28.0,28.02,27.97,27.99,6500.0,19.5944,19.6084,19.5734,19.5874,6500.0
2010-10-27 10:40:00,27.98,27.99,27.95,27.97,4300.0,19.5804,19.5874,19.5594,19.5734,4300.0
2010-10-27 10:45:00,27.99,28.0,27.93,27.97,3000.0,19.5874,19.5944,19.5455,19.5734,3000.0
2010-10-27 10:50:00,27.97,27.99,27.95,27.98,3100.0,19.5734,19.5874,19.5594,19.5804,3100.0
2010-10-27 10:55:00,27.98,27.98,27.85,27.87,7600.0,19.5804,19.5804,19.4895,19.5035,7600.0
2010-10-27 11:00:00,27.87,27.88,27.81,27.83,6000.0,19.5035,19.5105,19.4615,19.4755,6000.0
2010-10-27 11:05:00,27.82,27.83,27.8,27.82,8300.0,19.4685,19.4755,19.4545,19.4685,8300.0
2010-10-27 11:10:00,27.81,27.84,27.8,27.84,6000.0,19.4615,19.4825,19.4545,19.4825,6000.0
2010-10-27 11:15:00,27.83,27.88,27.83,27.87,6400.0,19.4755,19.5105,19.4755,19.5035,6400.0
2010-10-27 11:20:00,27.89,27.93,27.88,27.91,8700.0,19.5175,19.5455,19.5105,19.5315,8700.0
2010-10-27 11:25:00,27.91,27.96,27.91,27.94,23300.0,19.5315,19.5664,19.5315,19.5524,23300.0
2010-10-27 11:30:00,27.94,27.97,27.94,27.97,3300.0,19.5524,19.5734,19.5524,19.5734,3300.0
2010-10-27 11:35:00,27.97,28.04,27.96,28.03,12000.0,19.5734,19.6224,19.5664,19.6154,12000.0
2010-10-27 11:40:00,28.03,28.1,28.03,28.1,8400.0,19.6154,19.6644,19.6154,19.6644,8400.0
2010-10-27 11:45:00,28.09,28.1,28.04,28.06,14300.0,19.6574,19.6644,19.6224,19.6364,14300.0
2010-10-27 11:50:00,28.05,28.15,28.05,28.14,20200.0,19.6294,19.6994,19.6294,19.6924,20200.0
2010-10-27 11:55:00,28.14,28.15,28.11,28.12,11800.0,19.6924,19.6994,19.6714,19.6784,11800.0
2010-10-27 12:00:00,28.12,28.14,28.12,28.13,5800.0,19.6784,19.6924,19.6784,19.6854,5800.0
2010-10-27 12:05:00,28.14,28.2,28.12,28.2,15800.0,19.6924,19.7344,19.6784,19.7344,15800.0
2010-10-27 12:10:00,28.21,28.37,28.21,28.33,22300.0,19.7414,19.8534,19.7414,19.8254,22300.0
2010-10-27 12:15:00,28.34,28.44,28.34,28.43,9900.0,19.8324,19.9023,19.8324,19.8954,9900.0
2010-10-27 12:20:00,28.43,28.47,28.29,28.3,19300.0,19.8954,19.9233,19.7974,19.8044,19300.0
2010-10-27 12:25:00,28.3,28.3,28.17,28.17,7500.0,19.8044,19.8044,19.7134,19.7134,7500.0
2010-10-27 12:30:00,28.17,28.34,28.16,28.33,11000.0,19.7134,19.8324,19.7064,19.8254,11000.0
2010-10-27 12:35:00,28.32,28.36,28.29,28.31,6500.0,19.8184,19.8464,19.7974,19.8114,6500.0
2010-10-27 12:40:00,28.31,28.31,28.24,28.25,2100.0,19.8114,19.8114,19.7624,19.7694,2100.0
2010-10-27 12:45:00,28.24,28.24,28.19,28.2,2200.0,19.7624,19.7624,19.7274,19.7344,2200.0
2010-10-27 12:50:00,28.21,28.26,28.2,28.21,6000.0,19.7414,19.7764,19.7344,19.7414,6000.0
2010-10-27 12:55:00,28.21,28.22,28.21,28.21,900.0,19.7414,19.7484,19.7414,19.7414,900.0
2010-10-27 13:00:00,28.21,28.21,28.17,28.18,4500.0,19.7414,19.7414,19.7134,19.7204,4500.0
2010-10-27 13:05:00,28.18,28.21,28.17,28.2,3700.0,19.7204,19.7414,19.7134,19.7344,3700.0
2010-10-27 13:10:00,28.2,28.21,28.18,28.18,3000.0,19.7344,19.7414,19.7204,19.7204,3000.0
2010-10-27 13:15:00,28.19,28.19,28.14,28.15,3900.0,19.7274,19.7274,19.6924,19.6994,3900.0
2010-10-27 13:20:00,28.13,28.16,28.13,28.14,800.0,19.6854,19.7064,19.6854,19.6924,800.0
2010-10-27 13:25:00,28.14,28.24,28.14,28.22,6200.0,19.6924,19.7624,19.6924,19.7484,6200.0
2010-10-27 13:30:00,28.24,28.24,28.19,28.22,16300.0,19.7624,19.7624,19.7274,19.7484,16300.0
2010-10-27 13:35:00,28.22,28.23,28.21,28.23,2400.0,19.7484,19.7554,19.7414,19.7554,2400.0
2010-10-27 13:40:00,28.22,28.26,28.22,28.25,13400.0,19.7484,19.7764,19.7484,19.7694,13400.0
2010-10-27 13:45:00,28.25,28.25,28.25,28.25,1500.0,19.7694,19.7694,19.7694,19.7694,1500.0
2010-10-27 13:50:00,28.26,28.37,28.23,28.37,9500.0,19.7764,19.8534,19.7554,19.8534,9500.0
2010-10-27 13:55:00,28.37,28.4,28.37,28.4,13900.0,19.8534,19.8744,19.8534,19.8744,13900.0
2010-10-27 14:00:00,28.4,28.4,28.39,28.4,12500.0,19.8744,19.8744,19.8674,19.8744,12500.0
2010-10-27 14:05:00,28.4,28.4,28.39,28.4,18500.0,19.8744,19.8744,19.8674,19.8744,18500.0
2010-10-27 14:10:00,28.4,28.49,28.39,28.49,22800.0,19.8744,19.9373,19.8674,19.9373,22800.0
2010-10-27 14:15:00,28.49,28.49,28.43,28.46,19900.0,19.9373,19.9373,19.8954,19.9163,19900.0
2010-10-27 14:20:00,28.46,28.49,28.39,28.44,22000.0,19.9163,19.9373,19.8674,19.9023,22000.0
2010-10-27 14:25:00,28.44,28.49,28.42,28.46,111700.0,19.9023,19.9373,19.8884,19.9163,111700.0
2010-10-27 14:30:00,28.47,28.49,28.46,28.48,11600.0,19.9233,19.9373,19.9163,19.9303,11600.0
2010-10-27 14:35:00,28.47,28.49,28.42,28.49,14800.0,19.9233,19.9373,19.8884,19.9373,14800.0
2010-10-27 14:40:00,28.49,28.49,28.48,28.48,6200.0,19.9373,19.9373,19.9303,19.9303,6200.0
2010-10-27 14:45:00,28.49,28.55,28.48,28.53,45000.0,19.9373,19.9793,19.9303,19.9653,45000.0
2010-10-27 14:50:00,28.52,28.57,28.52,28.55,11400.0,19.9583,19.9933,19.9583,19.9793,11400.0
2010-10-27 14:55:00,28.54,28.56,28.52,28.52,9500.0,19.9723,19.9863,19.9583,19.9583,9500.0
2010-10-27 15:00:00,28.51,28.54,28.49,28.51,18500.0,19.9513,19.9723,19.9373,19.9513,18500.0
2010-10-27 15:05:00,28.51,28.54,28.49,28.49,12000.0,19.9513,19.9723,19.9373,19.9373,12000.0
2010-10-27 15:10:00,28.49,28.57,28.49,28.55,33000.0,19.9373,19.9933,19.9373,19.9793,33000.0
2010-10-27 15:15:00,28.54,28.59,28.52,28.58,17200.0,19.9723,20.0073,19.9583,20.0003,17200.0
2010-10-27 15:20:00,28.59,28.59,28.55,28.59,24500.0,20.0073,20.0073,19.9793,20.0073,24500.0
2010-10-27 15:25:00,28.59,28.61,28.58,28.6,19500.0,20.0073,20.0213,20.0003,20.0143,19500.0
2010-10-27 15:30:00,28.6,28.65,28.59,28.64,30800.0,20.0143,20.0493,20.0073,20.0423,30800.0
2010-10-27 15:35:00,28.65,28.69,28.63,28.65,31300.0,20.0493,20.0773,20.0353,20.0493,31300.0
2010-10-27 15:40:00,28.65,28.7,28.64,28.69,25800.0,20.0493,20.0843,20.0423,20.0773,25800.0
2010-10-27 15:45:00,28.67,28.71,28.66,28.7,25700.0,20.0633,20.0913,20.0563,20.0843,25700.0
2010-10-27 15:50:00,28.71,28.72,28.67,28.7,58900.0,20.0913,20.0983,20.0633,20.0843,58900.0
2010-10-27 15:55:00,28.69,28.7,28.65,28.68,42200.0,20.0773,20.0843,20.0493,20.0703,42200.0
2010-10-28 09:30:00,28.75,28.9,28.75,28.9,17200.0,20.1193,20.2243,20.1193,20.2243,17200.0
2010-10-28 09:35:00,28.88,28.88,28.7,28.72,11900.0,20.2103,20.2103,20.0843,20.0983,11900.0
2010-10-28 09:40:00,28.7,28.7,28.63,28.64,7000.0,20.0843,20.0843,20.0353,20.0423,7000.0
2010-10-28 09:45:00,28.61,28.71,28.61,28.69,6100.0,20.0213,20.0913,20.0213,20.0773,6100.0
2010-10-28 09:50:00,28.69,28.74,28.69,28.74,5400.0,20.0773,20.1123,20.0773,20.1123,5400.0
2010-10-28 09:55:00,28.75,28.75,28.68,28.69,6700.0,20.1193,20.1193,20.0703,20.0773,6700.0
2010-10-28 10:00:00,28.69,28.71,28.65,28.66,3900.0,20.0773,20.0913,20.0493,20.0563,3900.0
2010-10-28 10:05:00,28.67,28.67,28.6,28.6,5700.0,20.0633,20.0633,20.0143,20.0143,5700.0
2010-10-28 10:10:00,28.6,28.61,28.51,28.51,6400.0,20.0143,20.0213,19.9513,19.9513,6400.0
2010-10-28 10:15:00,28.51,28.51,28.45,28.47,11600.0,19.9513,19.9513,19.9093,19.9233,11600.0
2010-10-28 10:20:00,28.45,28.45,28.4,28.43,21900.0,19.9093,19.9093,19.8744,19.8954,21900.0
2010-10-28 10:25:00,28.42,28.44,28.39,28.42,5400.0,19.8884,19.9023,19.8674,19.8884,5400.0
2010-10-28 10:30:00,28.41,28.45,28.4,28.44,3600.0,19.8814,19.9093,19.8744,19.9023,3600.0
2010-10-28 10:35:00,28.44,28.45,28.42,28.44,6800.0,19.9023,19.9093,19.8884,19.9023,6800.0
2010-10-28 10:40:00,28.44,28.46,28.43,28.45,13300.0,19.9023,19.9163,19.8954,19.9093,13300.0
2010-10-28 10:45:00,28.45,28.47,28.42,28.43,19100.0,19.9093,19.9233,19.8884,19.8954,19100.0
2010-10-28 10:50:00,28.43,28.43,28.42,28.43,2400.0,19.8954,19.8954,19.8884,19.8954,2400.0
2010-10-28 10:55:00,28.42,28.43,28.4,28.42,7600.0,19.8884,19.8954,19.8744,19.8884,7600.0
2010-10-28 11:00:00,28.4,28.44,28.4,28.42,5900.0,19.8744,19.9023,19.8744,19.8884,5900.0
2010-10-28 11:05:00,28.41,28.42,28.41,28.42,2800.0,19.8814,19.8884,19.8814,19.8884,2800.0
2010-10-28 11:10:00,28.41,28.42,28.39,28.4,6900.0,19.8814,19.8884,19.8674,19.8744,6900.0
2010-10-28 11:15:00,28.4,28.4,28.39,28.4,1800.0,19.8744,19.8744,19.8674,19.8744,1800.0
2010-10-28 11:20:00,28.4,28.4,28.39,28.39,3100.0,19.8744,19.8744,19.8674,19.8674,3100.0
2010-10-28 11:25:00,28.4,28.43,28.39,28.43,7300.0,19.8744,19.8954,19.8674,19.8954,7300.0
2010-10-28 11:30:00,28.43,28.45,28.42,28.44,11900.0,19.8954,19.9093,19.8884,19.9023,11900.0
2010-10-28 11:35:00,28.44,28.44,28.42,28.43,3600.0,19.9023,19.9023,19.8884,19.8954,3600.0
2010-10-28 11:40:00,28.42,28.42,28.39,28.42,5400.0,19.8884,19.8884,19.8674,19.8884,5400.0
2010-10-28 11:45:00,28.42,28.43,28.4,28.41,7000.0,19.8884,19.8954,19.8744,19.8814,7000.0
2010-10-28 11:50:00,28.41,28.41,28.38,28.38,2200.0,19.8814,19.8814,19.8604,19.8604,2200.0
2010-10-28 11:55:00,28.38,28.4,28.38,28.39,1800.0,19.8604,19.8744,19.8604,19.8674,1800.0
2010-10-28 12:00:00,28.39,28.4,28.38,28.38,7800.0,19.8674,19.8744,19.8604,19.8604,7800.0
2010-10-28 12:05:00,28.39,28.41,28.38,28.41,6300.0,19.8674,19.8814,19.8604,19.8814,6300.0
2010-10-28 12:10:00,28.41,28.41,28.39,28.39,7800.0,19.8814,19.8814,19.8674,19.8674,7800.0
2010-10-28 12:15:00,28.39,28.42,28.39,28.4,5300.0,19.8674,19.8884,19.8674,19.8744,5300.0
2010-10-28 12:20:00,28.4,28.4,28.38,28.4,5600.0,19.8744,19.8744,19.8604,19.8744,5600.0
2010-10-28 12:25:00,28.4,28.4,28.32,28.4,17800.0,19.8744,19.8744,19.8184,19.8744,17800.0
2010-10-28 12:30:00,28.38,28.4,28.36,28.4,2000.0,19.8604,19.8744,19.8464,19.8744,2000.0
2010-10-28 12:35:00,28.38,28.39,28.36,28.38,2600.0,19.8604,19.8674,19.8464,19.8604,2600.0
2010-10-28 12:40:00,28.37,28.41,28.36,28.41,14900.0,19.8534,19.8814,19.8464,19.8814,14900.0
2010-10-28 12:45:00,28.39,28.41,28.39,28.4,700.0,19.8674,19.8814,19.8674,19.8744,700.0
2010-10-28 12:50:00,28.4,28.42,28.4,28.42,4800.0,19.8744,19.8884,19.8744,19.8884,4800.0
2010-10-28 12:55:00,28.41,28.41,28.39,28.39,3000.0,19.8814,19.8814,19.8674,19.8674,3000.0
2010-10-28 13:00:00,28.39,28.42,28.39,28.42,6000.0,19.8674,19.8884,19.8674,19.8884,6000.0
2010-10-28 13:05:00,28.42,28.45,28.41,28.44,2200.0,19.8884,19.9093,19.8814,19.9023,2200.0
2010-10-28 13:10:00,28.43,28.46,28.43,28.46,3200.0,19.8954,19.9163,19.8954,19.9163,3200.0
2010-10-28 13:15:00,28.45,28.51,28.45,28.51,3700.0,19.9093,19.9513,19.9093,19.9513,3700.0
2010-10-28 13:20:00,28.5,28.51,28.45,28.46,2100.0,19.9443,19.9513,19.9093,19.9163,2100.0
2010-10-28 13:25:00,28.45,28.46,28.45,28.46,4000.0,19.9093,19.9163,19.9093,19.9163,4000.0
2010-10-28 13:30:00,28.45,28.45,28.42,28.42,4800.0,19.9093,19.9093,19.8884,19.8884,4800.0
2010-10-28 13:35:00,28.42,28.42,28.4,28.41,2200.0,19.8884,19.8884,19.8744,19.8814,2200.0
2010-10-28 13:40:00,28.4,28.4,28.37,28.37,10200.0,19.8744,19.8744,19.8534,19.8534,10200.0
2010-10-28 13:45:00,28.38,28.38,28.35,28.36,9500.0,19.8604,19.8604,19.8394,19.8464,9500.0
2010-10-28 13:50:00,28.37,28.37,28.34,28.35,4900.0,19.8534,19.8534,19.8324,19.8394,4900.0
2010-10-28 13:55:00,28.36,28.38,28.34,28.35,10900.0,19.8464,19.8604,19.8324,19.8394,10900.0
2010-10-28 14:00:00,28.36,28.36,28.34,28.34,10100.0,19.8464,19.8464,19.8324,19.8324,10100.0
2010-10-28 14:05:00,28.35,28.35,28.33,28.33,6900.0,19.8394,19.8394,19.8254,19.8254,6900.0
2010-10-28 14:10:00,28.34,28.34,28.33,28.33,3500.0,19.8324,19.8324,19.8254,19.8254,3500.0
2010-10-28 14:15:00,28.34,28.34,28.31,28.33,12500.0,19.8324,19.8324,19.8114,19.8254,12500.0
2010-10-28 14:20:00,28.33,28.35,28.33,28.35,17800.0,19.8254,19.8394,19.8254,19.8394,17800.0
2010-10-28 14:25:00,28.35,28.35,28.27,28.34,27700.0,19.8394,19.8394,19.7834,19.8324,27700.0
2010-10-28 14:30:00,28.34,28.34,28.25,28.31,21400.0,19.8324,19.8324,19.7694,19.8114,21400.0
2010-10-28 14:35:00,28.32,28.32,28.28,28.31,12400.0,19.8184,19.8184,19.7904,19.8114,12400.0
2010-10-28 14:40:00,28.31,28.34,28.3,28.34,3100.0,19.8114,19.8324,19.8044,19.8324,3100.0
2010-10-28 14:45:00,28.34,28.36,28.32,28.36,6300.0,19.8324,19.8464,19.8184,19.8464,6300.0
2010-10-28 14:50:00,28.36,28.37,28.34,28.35,4000.0,19.8464,19.8534,19.8324,19.8394,4000.0
2010-10-28 14:55:00,28.34,28.37,28.34,28.37,6500.0,19.8324,19.8534,19.8324,19.8534,6500.0
2010-10-28 15:00:00,28.37,28.39,28.36,28.38,7700.0,19.8534,19.8674,19.8464,19.8604,7700.0
2010-10-28 15:05:00,28.38,28.38,28.37,28.38,7500.0,19.8604,19.8604,19.8534,19.8604,7500.0
2010-10-28 15:10:00,28.38,28.4,28.37,28.37,28300.0,19.8604,19.8744,19.8534,19.8534,28300.0
2010-10-28 15:15:00,28.38,28.38,28.34,28.34,13400.0,19.8604,19.8604,19.8324,19.8324,13400.0
2010-10-28 15:20:00,28.34,28.35,28.26,28.27,25100.0,19.8324,19.8394,19.7764,19.7834,25100.0
2010-10-28 15:25:00,28.27,28.31,28.27,28.31,10200.0,19.7834,19.8114,19.7834,19.8114,10200.0
2010-10-28 15:30:00,28.3,28.31,28.3,28.31,6400.0,19.8044,19.8114,19.8044,19.8114,6400.0
2010-10-28 15:35:00,28.31,28.34,28.31,28.33,7100.0,19.8114,19.8324,19.8114,19.8254,7100.0
2010-10-28 15:40:00,28.33,28.34,28.32,28.32,6900.0,19.8254,19.8324,19.8184,19.8184,6900.0
2010-10-28 15:45:00,28.31,28.32,28.3,28.31,17200.0,19.8114,19.8184,19.8044,19.8114,17200.0
2010-10-28 15:50:00,28.3,28.31,28.3,28.3,21000.0,19.8044,19.8114,19.8044,19.8044,21000.0
2010-10-28 15:55:00,28.3,28.34,28.3,28.33,24600.0,19.8044,19.8324,19.8044,19.8254,24600.0
2010-10-29 09:30:00,28.22,28.37,28.22,28.25,7900.0,19.7484,19.8534,19.7484,19.7694,7900.0
2010-10-29 09:35:00,28.25,28.27,28.07,28.11,10600.0,19.7694,19.7834,19.6434,19.6714,10600.0
2010-10-29 09:40:00,28.12,28.13,28.04,28.05,8400.0,19.6784,19.6854,19.6224,19.6294,8400.0
2010-10-29 09:45:00,28.04,28.06,28.02,28.06,3500.0,19.6224,19.6364,19.6084,19.6364,3500.0
2010-10-29 09:50:00,28.08,28.16,28.08,28.12,5400.0,19.6504,19.7064,19.6504,19.6784,5400.0
2010-10-29 09:55:00,28.12,28.13,28.06,28.1,6100.0,19.6784,19.6854,19.6364,19.6644,6100.0
2010-10-29 10:00:00,28.09,28.13,28.07,28.09,3000.0,19.6574,19.6854,19.6434,19.6574,3000.0
2010-10-29 10:05:00,28.11,28.19,28.11,28.13,5600.0,19.6714,19.7274,19.6714,19.6854,5600.0
2010-10-29 10:10:00,28.13,28.17,28.1,28.1,2500.0,19.6854,19.7134,19.6644,19.6644,2500.0
2010-10-29 10:15:00,28.1,28.13,28.08,28.09,4800.0,19.6644,19.6854,19.6504,19.6574,4800.0
2010-10-29 10:20:00,28.1,28.1,28.04,28.07,9700.0,19.6644,19.6644,19.6224,19.6434,9700.0
2010-10-29 10:25:00,28.05,28.1,28.05,28.08,4400.0,19.6294,19.6644,19.6294,19.6504,4400.0
2010-10-29 10:30:00,28.06,28.07,28.04,28.05,1500.0,19.6364,19.6434,19.6224,19.6294,1500.0
2010-10-29 10:35:00,28.06,28.08,28.04,28.05,2500.0,19.6364,19.6504,19.6224,19.6294,2500.0
2010-10-29 10:40:00,28.05,28.07,28.05,28.05,1700.0,19.6294,19.6434,19.6294,19.6294,1700.0
2010-10-29 10:45:00,28.07,28.07,28.06,28.07,1200.0,19.6434,19.6434,19.6364,19.6434,1200.0
2010-10-29 10:50:00,28.06,28.06,28.03,28.03,3400.0,19.6364,19.6364,19.6154,19.6154,3400.0
2010-10-29 10:55:00,28.07,28.07,28.06,28.06,500.0,19.6434,19.6434,19.6364,19.6364,500.0
2010-10-29 11:00:00,28.06,28.07,28.05,28.07,1200.0,19.6364,19.6434,19.6294,19.6434,1200.0
2010-10-29 11:05:00,28.09,28.11,28.03,28.09,10700.0,19.6574,19.6714,19.6154,19.6574,10700.0
2010-10-29 11:10:00,28.09,28.1,28.06,28.06,1600.0,19.6574,19.6644,19.6364,19.6364,1600.0
2010-10-29 11:15:00,28.07,28.1,28.06,28.1,1600.0,19.6434,19.6644,19.6364,19.6644,1600.0
2010-10-29 11:20:00,28.1,28.11,28.09,28.1,9800.0,19.6644,19.6714,19.6574,19.6644,9800.0
2010-10-29 11:25:00,28.09,28.1,28.09,28.1,900.0,19.6574,19.6644,19.6574,19.6644,900.0
2010-10-29 11:30:00,28.1,28.1,28.07,28.07,3400.0,19.6644,19.6644,19.6434,19.6434,3400.0
2010-10-29 11:35:00,28.08,28.13,28.08,28.13,6300.0,19.6504,19.6854,19.6504,19.6854,6300.0
2010-10-29 11:40:00,28.12,28.13,28.1,28.13,2300.0,19.6784,19.6854,19.6644,19.6854,2300.0
2010-10-29 11:45:00,28.11,28.13,28.09,28.13,2400.0,19.6714,19.6854,19.6574,19.6854,2400.0
2010-10-29 11:50:00,28.12,28.14,28.12,28.13,900.0,19.6784,19.6924,19.6784,19.6854,900.0
2010-10-29 11:55:00,28.14,28.16,28.14,28.16,1700.0,19.6924,19.7064,19.6924,19.7064,1700.0
2010-10-29 12:00:00,28.18,28.2,28.17,28.17,2300.0,19.7204,19.7344,19.7134,19.7134,2300.0
2010-10-29 12:05:00,28.16,28.16,28.08,28.12,17900.0,19.7064,19.7064,19.6504,19.6784,17900.0
2010-10-29 12:10:00,28.12,28.15,28.12,28.15,4100.0,19.6784,19.6994,19.6784,19.6994,4100.0
2010-10-29 12:15:00,28.15,28.18,28.15,28.18,1500.0,19.6994,19.7204,19.6994,19.7204,1500.0
2010-10-29 12:20:00,28.19,28.19,28.18,28.18,2200.0,19.7274,19.7274,19.7204,19.7204,2200.0
2010-10-29 12:25:00,28.18,28.19,28.18,28.19,1300.0,19.7204,19.7274,19.7204,19.7274,1300.0
2010-10-29 12:30:00,28.19,28.2,28.19,28.2,2800.0,19.7274,19.7344,19.7274,19.7344,2800.0
2010-10-29 12:35:00,28.21,28.21,28.17,28.18,1300.0,19.7414,19.7414,19.7134,19.7204,1300.0
2010-10-29 12:40:00,28.19,28.19,28.18,28.18,700.0,19.7274,19.7274,19.7204,19.7204,700.0
2010-10-29 12:45:00,28.18,28.18,28.18,28.18,1000.0,19.7204,19.7204,19.7204,19.7204,1000.0
2010-10-29 12:50:00,28.18,28.18,28.18,28.18,100.0,19.7204,19.7204,19.7204,19.7204,100.0
2010-10-29 12:55:00,28.17,28.17,28.17,28.17,1500.0,19.7134,19.7134,19.7134,19.7134,1500.0
2010-10-29 13:00:00,28.17,28.18,28.17,28.17,1100.0,19.7134,19.7204,19.7134,19.7134,1100.0
2010-10-29 13:05:00,28.17,28.19,28.17,28.18,700.0,19.7134,19.7274,19.7134,19.7204,700.0
2010-10-29 13:10:00,28.19,28.21,28.19,28.21,2500.0,19.7274,19.7414,19.7274,19.7414,2500.0
2010-10-29 13:15:00,28.21,28.22,28.21,28.21,1600.0,19.7414,19.7484,19.7414,19.7414,1600.0
2010-10-29 13:20:00,28.21,28.22,28.21,28.22,500.0,19.7414,19.7484,19.7414,19.7484,500.0
2010-10-29 13:25:00,28.22,28.22,28.21,28.21,200.0,19.7484,19.7484,19.7414,19.7414,200.0
2010-10-29 13:30:00,28.21,28.21,28.2,28.2,2300.0,19.7414,19.7414,19.7344,19.7344,2300.0
2010-10-29 13:35:00,28.2,28.21,28.2,28.2,1100.0,19.7344,19.7414,19.7344,19.7344,1100.0
2010-10-29 13:40:00,28.19,28.21,28.19,28.2,2300.0,19.7274,19.7414,19.7274,19.7344,2300.0
2010-10-29 13:45:00,28.2,28.2,28.19,28.2,5800.0,19.7344,19.7344,19.7274,19.7344,5800.0
2010-10-29 13:50:00,28.19,28.19,28.19,28.19,400.0,19.7274,19.7274,19.7274,19.7274,400.0
2010-10-29 13:55:00,28.19,28.22,28.19,28.22,2900.0,19.7274,19.7484,19.7274,19.7484,2900.0
2010-10-29 14:00:00,28.22,28.22,28.19,28.2,2100.0,19.7484,19.7484,19.7274,19.7344,2100.0
2010-10-29 14:05:00,28.21,28.21,28.2,28.21,2400.0,19.7414,19.7414,19.7344,19.7414,2400.0
2010-10-29 14:10:00,28.21,28.21,28.19,28.19,1900.0,19.7414,19.7414,19.7274,19.7274,1900.0
2010-10-29 14:15:00,28.2,28.2,28.19,28.19,1900.0,19.7344,19.7344,19.7274,19.7274,1900.0
2010-10-29 14:20:00,28.19,28.2,28.17,28.17,6500.0,19.7274,19.7344,19.7134,19.7134,6500.0
2010-10-29 14:25:00,28.17,28.17,28.17,28.17,500.0,19.7134,19.7134,19.7134,19.7134,500.0
2010-10-29 14:30:00,28.17,28.18,28.17,28.17,800.0,19.7134,19.7204,19.7134,19.7134,800.0
2010-10-29 14:35:00,28.17,28.18,28.17,28.18,4700.0,19.7134,19.7204,19.7134,19.7204,4700.0
2010-10-29 14:40:00,28.17,28.18,28.16,28.17,1600.0,19.7134,19.7204,19.7064,19.7134,1600.0
2010-10-29 14:45:00,28.16,28.18,28.16,28.17,2600.0,19.7064,19.7204,19.7064,19.7134,2600.0
2010-10-29 14:50:00,28.18,28.19,28.17,28.19,2200.0,19.7204,19.7274,19.7134,19.7274,2200.0
2010-10-29 14:55:00,28.18,28.19,28.18,28.19,1700.0,19.7204,19.7274,19.7204,19.7274,1700.0
2010-10-29 15:00:00,28.19,28.19,28.18,28.19,1300.0,19.7274,19.7274,19.7204,19.7274,1300.0
2010-10-29 15:05:00,28.19,28.19,28.14,28.15,9000.0,19.7274,19.7274,19.6924,19.6994,9000.0
2010-10-29 15:10:00,28.15,28.16,28.14,28.15,3400.0,19.6994,19.7064,19.6924,19.6994,3400.0
2010-10-29 15:15:00,28.14,28.15,28.13,28.13,1800.0,19.6924,19.6994,19.6854,19.6854,1800.0
2010-10-29 15:20:00,28.14,28.14,28.12,28.13,7600.0,19.6924,19.6924,19.6784,19.6854,7600.0
2010-10-29 15:25:00,28.12,28.13,28.11,28.12,6600.0,19.6784,19.6854,19.6714,19.6784,6600.0
2010-10-29 15:30:00,28.12,28.13,28.11,28.11,3800.0,19.6784,19.6854,19.6714,19.6714,3800.0
2010-10-29 15:35:00,28.12,28.13,28.1,28.13,5500.0,19.6784,19.6854,19.6644,19.6854,5500.0
2010-10-29 15:40:00,28.12,28.17,28.11,28.17,11800.0,19.6784,19.7134,19.6714,19.7134,11800.0
2010-10-29 15:45:00,28.16,28.16,28.12,28.14,6800.0,19.7064,19.7064,19.6784,19.6924,6800.0
2010-10-29 15:50:00,28.14,28.16,28.12,28.15,18800.0,19.6924,19.7064,19.6784,19.6994,18800.0
2010-10-29 15:55:00,28.15,28.2,28.13,28.13,50500.0,19.6994,19.7344,19.6854,19.6854,50500.0
2010-11-01 09:30:00,28.09,28.33,28.08,28.3,16100.0,19.6574,19.8254,19.6504,19.8044,16100.0
2010-11-01 09:35:00,28.33,28.34,28.25,28.31,4700.0,19.8254,19.8324,19.7694,19.8114,4700.0
2010-11-01 09:40:00,28.31,28.33,28.3,28.31,3100.0,19.8114,19.8254,19.8044,19.8114,3100.0
2010-11-01 09:45:00,28.32,28.34,28.32,28.34,1900.0,19.8184,19.8324,19.8184,19.8324,1900.0
2010-11-01 09:50:00,28.34,28.34,28.29,28.32,6300.0,19.8324,19.8324,19.7974,19.8184,6300.0
2010-11-01 09:55:00,28.32,28.33,28.29,28.29,3000.0,19.8184,19.8254,19.7974,19.7974,3000.0
2010-11-01 10:00:00,28.31,28.37,28.3,28.34,13900.0,19.8114,19.8534,19.8044,19.8324,13900.0
2010-11-01 10:05:00,28.34,28.35,28.29,28.29,5400.0,19.8324,19.8394,19.7974,19.7974,5400.0
2010-11-01 10:10:00,28.31,28.33,28.29,28.31,2900.0,19.8114,19.8254,19.7974,19.8114,2900.0
2010-11-01 10:15:00,28.31,28.33,28.29,28.31,3000.0,19.8114,19.8254,19.7974,19.8114,3000.0
2010-11-01 10:20:00,28.3,28.32,28.28,28.3,5100.0,19.8044,19.8184,19.7904,19.8044,5100.0
2010-11-01 10:25:00,28.31,28.31,28.28,28.28,2100.0,19.8114,19.8114,19.7904,19.7904,2100.0
2010-11-01 10:30:00,28.28,28.29,28.24,28.24,3300.0,19.7904,19.7974,19.7624,19.7624,3300.0
2010-11-01 10:35:00,28.23,28.23,28.21,28.22,3700.0,19.7554,19.7554,19.7414,19.7484,3700.0
2010-11-01 10:40:00,28.24,28.26,28.24,28.26,3200.0,19.7624,19.7764,19.7624,19.7764,3200.0
2010-11-01 10:45:00,28.25,28.27,28.25,28.27,2800.0,19.7694,19.7834,19.7694,19.7834,2800.0
2010-11-01 10:50:00,28.26,28.26,28.24,28.25,3600.0,19.7764,19.7764,19.7624,19.7694,3600.0
2010-11-01 10:55:00,28.25,28.25,28.24,28.24,2800.0,19.7694,19.7694,19.7624,19.7624,2800.0
2010-11-01 11:00:00,28.24,28.27,28.23,28.27,8800.0,19.7624,19.7834,19.7554,19.7834,8800.0
2010-11-01 11:05:00,28.27,28.28,28.24,28.28,4200.0,19.7834,19.7904,19.7624,19.7904,4200.0
2010-11-01 11:10:00,28.26,28.28,28.25,28.28,3600.0,19.7764,19.7904,19.7694,19.7904,3600.0
2010-11-01 11:15:00,28.27,28.27,28.25,28.25,4100.0,19.7834,19.7834,19.7694,19.7694,4100.0
2010-11-01 11:20:00,28.26,28.27,28.25,28.25,5400.0,19.7764,19.7834,19.7694,19.7694,5400.0
2010-11-01 11:25:00,28.25,28.26,28.24,28.24,2000.0,19.7694,19.7764,19.7624,19.7624,2000.0
2010-11-01 11:30:00,28.24,28.25,28.23,28.24,2900.0,19.7624,19.7694,19.7554,19.7624,2900.0
2010-11-01 11:35:00,28.23,28.23,28.21,28.23,3600.0,19.7554,19.7554,19.7414,19.7554,3600.0
2010-11-01 11:40:00,28.23,28.25,28.22,28.25,2100.0,19.7554,19.7694,19.7484,19.7694,2100.0
2010-11-01 11:45:00,28.24,28.25,28.24,28.24,1000.0,19.7624,19.7694,19.7624,19.7624,1000.0
2010-11-01 11:50:00,28.25,28.27,28.24,28.26,1900.0,19.7694,19.7834,19.7624,19.7764,1900.0
2010-11-01 11:55:00,28.27,28.27,28.25,28.25,1100.0,19.7834,19.7834,19.7694,19.7694,1100.0
2010-11-01 12:00:00,28.26,28.27,28.25,28.27,4600.0,19.7764,19.7834,19.7694,19.7834,4600.0
2010-11-01 12:05:00,28.27,28.27,28.26,28.26,2200.0,19.7834,19.7834,19.7764,19.7764,2200.0
2010-11-01 12:10:00,28.26,28.26,28.25,28.25,1400.0,19.7764,19.7764,19.7694,19.7694,1400.0
2010-11-01 12:15:00,28.26,28.26,28.25,28.25,1400.0,19.7764,19.7764,19.7694,19.7694,1400.0
2010-11-01 12:20:00,28.25,28.26,28.25,28.26,1800.0,19.7694,19.7764,19.7694,19.7764,1800.0
2010-11-01 12:25:00,28.26,28.27,28.26,28.27,2900.0,19.7764,19.7834,19.7764,19.7834,2900.0
2010-11-01 12:30:00,28.27,28.27,28.26,28.26,1700.0,19.7834,19.7834,19.7764,19.7764,1700.0
2010-11-01 12:35:00,28.27,28.28,28.26,28.27,3900.0,19.7834,19.7904,19.7764,19.7834,3900.0
2010-11-01 12:40:00,28.28,28.28,28.27,28.27,400.0,19.7904,19.7904,19.7834,19.7834,400.0
2010-11-01 12:45:00,28.26,28.26,28.24,28.24,1600.0,19.7764,19.7764,19.7624,19.7624,1600.0
2010-11-01 12:50:00,28.23,28.24,28.23,28.24,1100.0,19.7554,19.7624,19.7554,19.7624,1100.0
2010-11-01 12:55:00,28.23,28.23,28.21,28.23,2300.0,19.7554,19.7554,19.7414,19.7554,2300.0
2010-11-01 13:00:00,28.23,28.27,28.23,28.23,2400.0,19.7554,19.7834,19.7554,19.7554,2400.0
2010-11-01 13:05:00,28.21,28.21,28.21,28.21,200.0,19.7414,19.7414,19.7414,19.7414,200.0
2010-11-01 13:10:00,28.22,28.24,28.22,28.24,800.0,19.7484,19.7624,19.7484,19.7624,800.0
2010-11-01 13:15:00,28.23,28.24,28.23,28.23,300.0,19.7554,19.7624,19.7554,19.7554,300.0
2010-11-01 13:20:00,28.24,28.24,28.24,28.24,400.0,19.7624,19.7624,19.7624,19.7624,400.0
2010-11-01 13:25:00,28.25,28.27,28.24,28.27,1400.0,19.7694,19.7834,19.7624,19.7834,1400.0
2010-11-01 13:30:00,28.27,28.28,28.25,28.25,1500.0,19.7834,19.7904,19.7694,19.7694,1500.0
2010-11-01 13:35:00,28.26,28.27,28.24,28.27,2100.0,19.7764,19.7834,19.7624,19.7834,2100.0
2010-11-01 13:40:00,28.27,28.28,28.26,28.27,1100.0,19.7834,19.7904,19.7764,19.7834,1100.0
2010-11-01 13:45:00,28.28,28.29,28.28,28.29,2100.0,19.7904,19.7974,19.7904,19.7974,2100.0
2010-11-01 13:50:00,28.29,28.29,28.28,28.28,1100.0,19.7974,19.7974,19.7904,19.7904,1100.0
2010-11-01 13:55:00,28.29,28.29,28.27,28.27,1500.0,19.7974,19.7974,19.7834,19.7834,1500.0
2010-11-01 14:00:00,28.27,28.28,28.27,28.28,1900.0,19.7834,19.7904,19.7834,19.7904,1900.0
2010-11-01 14:05:00,28.28,28.28,28.27,28.28,1800.0,19.7904,19.7904,19.7834,19.7904,1800.0
2010-11-01 14:10:00,28.29,28.29,28.27,28.27,2500.0,19.7974,19.7974,19.7834,19.7834,2500.0
2010-11-01 14:15:00,28.27,28.27,28.25,28.26,2800.0,19.7834,19.7834,19.7694,19.7764,2800.0
2010-11-01 14:20:00,28.25,28.27,28.25,28.25,4500.0,19.7694,19.7834,19.7694,19.7694,4500.0
2010-11-01 14:25:00,28.26,28.26,28.24,28.24,2000.0,19.7764,19.7764,19.7624,19.7624,2000.0
2010-11-01 14:30:00,28.25,28.26,28.25,28.26,1400.0,19.7694,19.7764,19.7694,19.7764,1400.0
2010-11-01 14:35:00,28.25,28.26,28.22,28.23,2400.0,19.7694,19.7764,19.7484,19.7554,2400.0
2010-11-01 14:40:00,28.21,28.23,28.2,28.22,5400.0,19.7414,19.7554,19.7344,19.7484,5400.0
2010-11-01 14:45:00,28.22,28.23,28.22,28.22,1400.0,19.7484,19.7554,19.7484,19.7484,1400.0
2010-11-01 14:50:00,28.21,28.21,28.19,28.19,6700.0,19.7414,19.7414,19.7274,19.7274,6700.0
2010-11-01 14:55:00,28.19,28.19,28.17,28.17,2800.0,19.7274,19.7274,19.7134,19.7134,2800.0
2010-11-01 15:00:00,28.17,28.18,28.16,28.17,4300.0,19.7134,19.7204,19.7064,19.7134,4300.0
2010-11-01 15:05:00,28.17,28.17,28.08,28.11,7200.0,19.7134,19.7134,19.6504,19.6714,7200.0
2010-11-01 15:10:00,28.11,28.11,28.04,28.07,6200.0,19.6714,19.6714,19.6224,19.6434,6200.0
2010-11-01 15:15:00,28.08,28.08,28.04,28.04,5700.0,19.6504,19.6504,19.6224,19.6224,5700.0
2010-11-01 15:20:00,28.04,28.07,28.03,28.07,4500.0,19.6224,19.6434,19.6154,19.6434,4500.0
2010-11-01 15:25:00,28.08,28.11,28.08,28.08,5700.0,19.6504,19.6714,19.6504,19.6504,5700.0
2010-11-01 15:30:00,28.07,28.08,28.07,28.08,2600.0,19.6434,19.6504,19.6434,19.6504,2600.0
2010-11-01 15:35:00,28.08,28.08,28.04,28.05,4400.0,19.6504,19.6504,19.6224,19.6294,4400.0
2010-11-01 15:40:00,28.05,28.05,28.04,28.04,4800.0,19.6294,19.6294,19.6224,19.6224,4800.0
2010-11-01 15:45:00,28.05,28.15,28.05,28.14,14500.0,19.6294,19.6994,19.6294,19.6924,14500.0
2010-11-01 15:50:00,28.15,28.15,28.14,28.15,7900.0,19.6994,19.6994,19.6924,19.6994,7900.0
2010-11-01 15:55:00,28.15,28.2,28.15,28.17,26000.0,19.6994,19.7344,19.6994,19.7134,26000.0
2010-11-02 09:30:00,28.36,28.47,28.35,28.43,6200.0,19.8464,19.9233,19.8394,19.8954,6200.0
2010-11-02 09:35:00,28.42,28.46,28.38,28.39,5800.0,19.8884,19.9163,19.8604,19.8674,5800.0
2010-11-02 09:40:00,28.39,28.43,28.33,28.43,3300.0,19.8674,19.8954,19.8254,19.8954,3300.0
2010-11-02 09:45:00,28.39,28.4,28.34,28.34,2100.0,19.8674,19.8744,19.8324,19.8324,2100.0
2010-11-02 09:50:00,28.34,28.41,28.34,28.4,2500.0,19.8324,19.8814,19.8324,19.8744,2500.0
2010-11-02 09:55:00,28.39,28.42,28.37,28.37,4300.0,19.8674,19.8884,19.8534,19.8534,4300.0
2010-11-02 10:00:00,28.36,28.36,28.34,28.34,1800.0,19.8464,19.8464,19.8324,19.8324,1800.0
2010-11-02 10:05:00,28.35,28.36,28.34,28.36,2900.0,19.8394,19.8464,19.8324,19.8464,2900.0
2010-11-02 10:10:00,28.35,28.35,28.31,28.31,1400.0,19.8394,19.8394,19.8114,19.8114,1400.0
2010-11-02 10:15:00,28.3,28.3,28.26,28.26,2300.0,19.8044,19.8044,19.7764,19.7764,2300.0
2010-11-02 10:20:00,28.26,28.26,28.23,28.23,4000.0,19.7764,19.7764,19.7554,19.7554,4000.0
2010-11-02 10:25:00,28.23,28.26,28.23,28.26,2800.0,19.7554,19.7764,19.7554,19.7764,2800.0
2010-11-02 10:30:00,28.25,28.27,28.23,28.23,2300.0,19.7694,19.7834,19.7554,19.7554,2300.0
2010-11-02 10:35:00,28.22,28.24,28.22,28.22,1200.0,19.7484,19.7624,19.7484,19.7484,1200.0
2010-11-02 10:40:00,28.23,28.26,28.23,28.25,1500.0,19.7554,19.7764,19.7554,19.7694,1500.0
2010-11-02 10:45:00,28.26,28.3,28.25,28.28,3600.0,19.7764,19.8044,19.7694,19.7904,3600.0
2010-11-02 10:50:00,28.29,28.3,28.29,28.29,1200.0,19.7974,19.8044,19.7974,19.7974,1200.0
2010-11-02 10:55:00,28.3,28.31,28.29,28.29,1300.0,19.8044,19.8114,19.7974,19.7974,1300.0
2010-11-02 11:00:00,28.29,28.32,28.29,28.31,1900.0,19.7974,19.8184,19.7974,19.8114,1900.0
2010-11-02 11:05:00,28.32,28.32,28.31,28.31,2100.0,19.8184,19.8184,19.8114,19.8114,2100.0
2010-11-02 11:10:00,28.31,28.32,28.3,28.31,3800.0,19.8114,19.8184,19.8044,19.8114,3800.0
2010-11-02 11:15:00,28.3,28.3,28.27,28.3,1500.0,19.8044,19.8044,19.7834,19.8044,1500.0
2010-11-02 11:20:00,28.3,28.31,28.3,28.3,300.0,19.8044,19.8114,19.8044,19.8044,300.0
2010-11-02 11:25:00,28.3,28.3,28.28,28.28,3600.0,19.8044,19.8044,19.7904,19.7904,3600.0
2010-11-02 11:30:00,28.28,28.29,28.28,28.29,600.0,19.7904,19.7974,19.7904,19.7974,600.0
2010-11-02 11:35:00,28.29,28.3,28.29,28.3,400.0,19.7974,19.8044,19.7974,19.8044,400.0
2010-11-02 11:40:00,28.3,28.31,28.3,28.3,1700.0,19.8044,19.8114,19.8044,19.8044,1700.0
2010-11-02 11:45:00,28.3,28.31,28.29,28.3,2200.0,19.8044,19.8114,19.7974,19.8044,2200.0
2010-11-02 11:50:00,28.29,28.31,28.29,28.3,2900.0,19.7974,19.8114,19.7974,19.8044,2900.0
2010-11-02 11:55:00,28.29,28.3,28.29,28.3,800.0,19.7974,19.8044,19.7974,19.8044,800.0
2010-11-02 12:00:00,28.3,28.33,28.3,28.3,2900.0,19.8044,19.8254,19.8044,19.8044,2900.0
2010-11-02 12:05:00,28.3,28.32,28.3,28.31,600.0,19.8044,19.8184,19.8044,19.8114,600.0
2010-11-02 12:10:00,28.32,28.32,28.3,28.31,3000.0,19.8184,19.8184,19.8044,19.8114,3000.0
2010-11-02 12:15:00,28.3,28.3,28.29,28.3,1200.0,19.8044,19.8044,19.7974,19.8044,1200.0
2010-11-02 12:20:00,28.29,28.3,28.28,28.28,1600.0,19.7974,19.8044,19.7904,19.7904,1600.0
2010-11-02 12:25:00,28.27,28.27,28.26,28.26,800.0,19.7834,19.7834,19.7764,19.7764,800.0
2010-11-02 12:30:00,28.26,28.26,28.26,28.26,300.0,19.7764,19.7764,19.7764,19.7764,300.0
2010-11-02 12:35:00,28.26,28.27,28.25,28.27,1400.0,19.7764,19.7834,19.7694,19.7834,1400.0
2010-11-02 12:40:00,28.28,28.28,28.28,28.28,300.0,19.7904,19.7904,19.7904,19.7904,300.0
2010-11-02 12:45:00,28.28,28.3,28.28,28.29,2000.0,19.7904,19.8044,19.7904,19.7974,2000.0
2010-11-02 12:50:00,28.29,28.3,28.29,28.3,600.0,19.7974,19.8044,19.7974,19.8044,600.0
2010-11-02 12:55:00,28.31,28.31,28.3,28.3,700.0,19.8114,19.8114,19.8044,19.8044,700.0
2010-11-02 13:00:00,28.3,28.3,28.29,28.29,1400.0,19.8044,19.8044,19.7974,19.7974,1400.0
2010-11-02 13:05:00,28.31,28.33,28.31,28.33,400.0,19.8114,19.8254,19.8114,19.8254,400.0
2010-11-02 13:10:00,28.34,28.34,28.32,28.32,200.0,19.8324,19.8324,19.8184,19.8184,200.0
2010-11-02 13:15:00,28.32,28.33,28.31,28.33,1100.0,19.8184,19.8254,19.8114,19.8254,1100.0
2010-11-02 13:20:00,28.32,28.33,28.31,28.33,1000.0,19.8184,19.8254,19.8114,19.8254,1000.0
2010-11-02 13:25:00,28.33,28.34,28.33,28.34,1500.0,19.8254,19.8324,19.8254,19.8324,1500.0
2010-11-02 13:30:00,28.34,28.37,28.34,28.37,1400.0,19.8324,19.8534,19.8324,19.8534,1400.0
2010-11-02 13:35:00,28.36,28.37,28.36,28.36,1000.0,19.8464,19.8534,19.8464,19.8464,1000.0
2010-11-02 13:40:00,28.35,28.37,28.35,28.36,1600.0,19.8394,19.8534,19.8394,19.8464,1600.0
2010-11-02 13:45:00,28.37,28.38,28.36,28.36,2900.0,19.8534,19.8604,19.8464,19.8464,2900.0
2010-11-02 13:50:00,28.37,28.37,28.37,28.37,100.0,19.8534,19.8534,19.8534,19.8534,100.0
2010-11-02 13:55:00,28.37,28.37,28.36,28.36,200.0,19.8534,19.8534,19.8464,19.8464,200.0
2010-11-02 14:00:00,28.37,28.37,28.33,28.35,6300.0,19.8534,19.8534,19.8254,19.8394,6300.0
2010-11-02 14:05:00,28.36,28.37,28.36,28.37,1700.0,19.8464,19.8534,19.8464,19.8534,1700.0
2010-11-02 14:10:00,28.38,28.38,28.36,28.36,1600.0,19.8604,19.8604,19.8464,19.8464,1600.0
2010-11-02 14:15:00,28.37,28.37,28.35,28.35,1800.0,19.8534,19.8534,19.8394,19.8394,1800.0
2010-11-02 14:20:00,28.35,28.35,28.34,28.35,600.0,19.8394,19.8394,19.8324,19.8394,600.0
2010-11-02 14:25:00,28.35,28.38,28.35,28.38,4800.0,19.8394,19.8604,19.8394,19.8604,4800.0
2010-11-02 14:30:00,28.37,28.37,28.36,28.37,1100.0,19.8534,19.8534,19.8464,19.8534,1100.0
2010-11-02 14:35:00,28.36,28.36,28.32,28.33,2200.0,19.8464,19.8464,19.8184,19.8254,2200.0
2010-11-02 14:40:00,28.33,28.35,28.33,28.35,1200.0,19.8254,19.8394,19.8254,19.8394,1200.0
2010-11-02 14:45:00,28.34,28.35,28.34,28.35,2000.0,19.8324,19.8394,19.8324,19.8394,2000.0
2010-11-02 14:50:00,28.34,28.35,28.33,28.33,3300.0,19.8324,19.8394,19.8254,19.8254,3300.0
2010-11-02 14:55:00,28.34,28.35,28.32,28.32,3300.0,19.8324,19.8394,19.8184,19.8184,3300.0
2010-11-02 15:00:00,28.33,28.33,28.33,28.33,1300.0,19.8254,19.8254,19.8254,19.8254,1300.0
2010-11-02 15:05:00,28.33,28.33,28.32,28.32,1300.0,19.8254,19.8254,19.8184,19.8184,1300.0
2010-11-02 15:10:00,28.32,28.33,28.31,28.33,1900.0,19.8184,19.8254,19.8114,19.8254,1900.0
2010-11-02 15:15:00,28.32,28.33,28.32,28.32,1500.0,19.8184,19.8254,19.8184,19.8184,1500.0
2010-11-02 15:20:00,28.33,28.35,28.33,28.34,3800.0,19.8254,19.8394,19.8254,19.8324,3800.0
2010-11-02 15:25:00,28.34,28.35,28.34,28.34,2600.0,19.8324,19.8394,19.8324,19.8324,2600.0
2010-11-02 15:30:00,28.35,28.35,28.34,28.35,2800.0,19.8394,19.8394,19.8324,19.8394,2800.0
2010-11-02 15:35:00,28.34,28.35,28.29,28.29,11100.0,19.8324,19.8394,19.7974,19.7974,11100.0
2010-11-02 15:40:00,28.29,28.3,28.27,28.28,6200.0,19.7974,19.8044,19.7834,19.7904,6200.0
2010-11-02 15:45:00,28.28,28.32,28.28,28.32,11900.0,19.7904,19.8184,19.7904,19.8184,11900.0
2010-11-02 15:50:00,28.33,28.33,28.29,28.3,12700.0,19.8254,19.8254,19.7974,19.8044,12700.0
2010-11-02 15:55:00,28.29,28.34,28.29,28.34,43400.0,19.7974,19.8324,19.7974,19.8324,43400.0
2010-11-03 09:30:00,28.4,28.4,28.37,28.37,3600.0,19.8744,19.8744,19.8534,19.8534,3600.0
2010-11-03 09:35:00,28.38,28.42,28.38,28.38,5700.0,19.8604,19.8884,19.8604,19.8604,5700.0
2010-11-03 09:40:00,28.4,28.43,28.36,28.39,3300.0,19.8744,19.8954,19.8464,19.8674,3300.0
2010-11-03 09:45:00,28.41,28.48,28.41,28.48,4700.0,19.8814,19.9303,19.8814,19.9303,4700.0
2010-11-03 09:50:00,28.46,28.53,28.44,28.53,7500.0,19.9163,19.9653,19.9023,19.9653,7500.0
2010-11-03 09:55:00,28.51,28.53,28.49,28.49,3000.0,19.9513,19.9653,19.9373,19.9373,3000.0
2010-11-03 10:00:00,28.51,28.52,28.47,28.48,7000.0,19.9513,19.9583,19.9233,19.9303,7000.0
2010-11-03 10:05:00,28.48,28.49,28.48,28.48,1000.0,19.9303,19.9373,19.9303,19.9303,1000.0
2010-11-03 10:10:00,28.5,28.51,28.5,28.51,2000.0,19.9443,19.9513,19.9443,19.9513,2000.0
2010-11-03 10:15:00,28.5,28.5,28.48,28.49,1100.0,19.9443,19.9443,19.9303,19.9373,1100.0
2010-11-03 10:20:00,28.49,28.53,28.49,28.51,3100.0,19.9373,19.9653,19.9373,19.9513,3100.0
2010-11-03 10:25:00,28.5,28.5,28.47,28.47,2600.0,19.9443,19.9443,19.9233,19.9233,2600.0
2010-11-03 10:30:00,28.47,28.47,28.43,28.43,4900.0,19.9233,19.9233,19.8954,19.8954,4900.0
2010-11-03 10:35:00,28.42,28.43,28.42,28.43,1400.0,19.8884,19.8954,19.8884,19.8954,1400.0
2010-11-03 10:40:00,28.43,28.44,28.41,28.41,2500.0,19.8954,19.9023,19.8814,19.8814,2500.0
2010-11-03 10:45:00,28.39,28.43,28.39,28.43,900.0,19.8674,19.8954,19.8674,19.8954,900.0
2010-11-03 10:50:00,28.41,28.43,28.41,28.43,1100.0,19.8814,19.8954,19.8814,19.8954,1100.0
2010-11-03 10:55:00,28.44,28.44,28.4,28.4,5400.0,19.9023,19.9023,19.8744,19.8744,5400.0
2010-11-03 11:00:00,28.41,28.43,28.4,28.42,3200.0,19.8814,19.8954,19.8744,19.8884,3200.0
2010-11-03 11:05:00,28.43,28.43,28.39,28.4,2100.0,19.8954,19.8954,19.8674,19.8744,2100.0
2010-11-03 11:10:00,28.39,28.39,28.36,28.36,1300.0,19.8674,19.8674,19.8464,19.8464,1300.0
2010-11-03 11:15:00,28.37,28.39,28.35,28.35,1600.0,19.8534,19.8674,19.8394,19.8394,1600.0
2010-11-03 11:20:00,28.37,28.37,28.37,28.37,100.0,19.8534,19.8534,19.8534,19.8534,100.0
2010-11-03 11:25:00,28.36,28.36,28.35,28.35,2100.0,19.8464,19.8464,19.8394,19.8394,2100.0
2010-11-03 11:30:00,28.34,28.35,28.31,28.33,3800.0,19.8324,19.8394,19.8114,19.8254,3800.0
2010-11-03 11:35:00,28.32,28.35,28.32,28.35,1900.0,19.8184,19.8394,19.8184,19.8394,1900.0
2010-11-03 11:40:00,28.35,28.38,28.35,28.35,2500.0,19.8394,19.8604,19.8394,19.8394,2500.0
2010-11-03 11:45:00,28.35,28.35,28.35,28.35,1300.0,19.8394,19.8394,19.8394,19.8394,1300.0
2010-11-03 11:50:00,28.34,28.34,28.34,28.34,1200.0,19.8324,19.8324,19.8324,19.8324,1200.0
2010-11-03 11:55:00,28.33,28.33,28.32,28.32,1200.0,19.8254,19.8254,19.8184,19.8184,1200.0
2010-11-03 12:00:00,28.32,28.32,28.31,28.31,2500.0,19.8184,19.8184,19.8114,19.8114,2500.0
2010-11-03 12:05:00,28.31,28.31,28.3,28.3,2000.0,19.8114,19.8114,19.8044,19.8044,2000.0
2010-11-03 12:10:00,28.3,28.3,28.25,28.27,6700.0,19.8044,19.8044,19.7694,19.7834,6700.0
2010-11-03 12:15:00,28.27,28.3,28.27,28.3,1300.0,19.7834,19.8044,19.7834,19.8044,1300.0
2010-11-03 12:20:00,28.3,28.3,28.3,28.3,100.0,19.8044,19.8044,19.8044,19.8044,100.0
2010-11-03 12:25:00,28.3,28.3,28.28,28.28,2400.0,19.8044,19.8044,19.7904,19.7904,2400.0
2010-11-03 12:30:00,28.28,28.28,28.26,28.28,3500.0,19.7904,19.7904,19.7764,19.7904,3500.0
2010-11-03 12:35:00,28.28,28.28,28.25,28.25,1200.0,19.7904,19.7904,19.7694,19.7694,1200.0
2010-11-03 12:40:00,28.27,28.27,28.25,28.25,1600.0,19.7834,19.7834,19.7694,19.7694,1600.0
2010-11-03 12:45:00,28.26,28.26,28.24,28.24,2100.0,19.7764,19.7764,19.7624,19.7624,2100.0
2010-11-03 12:50:00,28.24,28.24,28.24,28.24,2000.0,19.7624,19.7624,19.7624,19.7624,2000.0
2010-11-03 12:55:00,28.24,28.25,28.24,28.25,1000.0,19.7624,19.7694,19.7624,19.7694,1000.0
2010-11-03 13:00:00,28.25,28.28,28.25,28.28,700.0,19.7694,19.7904,19.7694,19.7904,700.0
2010-11-03 13:05:00,28.28,28.31,28.28,28.3,1700.0,19.7904,19.8114,19.7904,19.8044,1700.0
2010-11-03 13:10:00,28.31,28.31,28.28,28.28,1300.0,19.8114,19.8114,19.7904,19.7904,1300.0
2010-11-03 13:15:00,28.28,28.28,28.28,28.28,1200.0,19.7904,19.7904,19.7904,19.7904,1200.0
2010-11-03 13:20:00,28.28,28.3,28.27,28.3,1100.0,19.7904,19.8044,19.7834,19.8044,1100.0
2010-11-03 13:25:00,28.31,28.31,28.27,28.3,2500.0,19.8114,19.8114,19.7834,19.8044,2500.0
2010-11-03 13:30:00,28.29,28.32,28.28,28.29,4200.0,19.7974,19.8184,19.7904,19.7974,4200.0
2010-11-03 13:35:00,28.29,28.31,28.28,28.3,3900.0,19.7974,19.8114,19.7904,19.8044,3900.0
2010-11-03 13:40:00,28.31,28.36,28.3,28.36,2600.0,19.8114,19.8464,19.8044,19.8464,2600.0
2010-11-03 13:45:00,28.34,28.34,28.33,28.33,1900.0,19.8324,19.8324,19.8254,19.8254,1900.0
2010-11-03 13:50:00,28.33,28.33,28.33,28.33,2000.0,19.8254,19.8254,19.8254,19.8254,2000.0
2010-11-03 13:55:00,28.32,28.35,28.32,28.32,31600.0,19.8184,19.8394,19.8184,19.8184,31600.0
2010-11-03 14:00:00,28.32,28.34,28.3,28.32,12400.0,19.8184,19.8324,19.8044,19.8184,12400.0
2010-11-03 14:05:00,28.34,28.34,28.31,28.31,5100.0,19.8324,19.8324,19.8114,19.8114,5100.0
2010-11-03 14:10:00,28.31,28.31,28.24,28.3,4300.0,19.8114,19.8114,19.7624,19.8044,4300.0
2010-11-03 14:15:00,28.3,28.46,28.28,28.41,19800.0,19.8044,19.9163,19.7904,19.8814,19800.0
2010-11-03 14:20:00,28.37,28.39,28.33,28.36,22200.0,19.8534,19.8674,19.8254,19.8464,22200.0
2010-11-03 14:25:00,28.35,28.37,28.27,28.28,8700.0,19.8394,19.8534,19.7834,19.7904,8700.0
2010-11-03 14:30:00,28.28,28.32,28.26,28.32,3300.0,19.7904,19.8184,19.7764,19.8184,3300.0
2010-11-03 14:35:00,28.31,28.37,28.29,28.36,4900.0,19.8114,19.8534,19.7974,19.8464,4900.0
2010-11-03 14:40:00,28.37,28.39,28.34,28.39,10100.0,19.8534,19.8674,19.8324,19.8674,10100.0
2010-11-03 14:45:00,28.39,28.42,28.37,28.41,9800.0,19.8674,19.8884,19.8534,19.8814,9800.0
2010-11-03 14:50:00,28.39,28.44,28.37,28.4,9800.0,19.8674,19.9023,19.8534,19.8744,9800.0
2010-11-03 14:55:00,28.4,28.41,28.39,28.39,5900.0,19.8744,19.8814,19.8674,19.8674,5900.0
2010-11-03 15:00:00,28.38,28.43,28.36,28.41,5700.0,19.8604,19.8954,19.8464,19.8814,5700.0
2010-11-03 15:05:00,28.4,28.42,28.39,28.4,5100.0,19.8744,19.8884,19.8674,19.8744,5100.0
2010-11-03 15:10:00,28.41,28.42,28.4,28.41,3100.0,19.8814,19.8884,19.8744,19.8814,3100.0
2010-11-03 15:15:00,28.41,28.44,28.41,28.43,4800.0,19.8814,19.9023,19.8814,19.8954,4800.0
2010-11-03 15:20:00,28.42,28.44,28.4,28.44,7800.0,19.8884,19.9023,19.8744,19.9023,7800.0
2010-11-03 15:25:00,28.44,28.48,28.43,28.45,8700.0,19.9023,19.9303,19.8954,19.9093,8700.0
2010-11-03 15:30:00,28.45,28.46,28.43,28.44,7900.0,19.9093,19.9163,19.8954,19.9023,7900.0
2010-11-03 15:35:00,28.44,28.47,28.43,28.45,11400.0,19.9023,19.9233,19.8954,19.9093,11400.0
2010-11-03 15:40:00,28.44,28.44,28.43,28.43,6600.0,19.9023,19.9023,19.8954,19.8954,6600.0
2010-11-03 15:45:00,28.44,28.48,28.44,28.47,17400.0,19.9023,19.9303,19.9023,19.9233,17400.0
2010-11-03 15:50:00,28.47,28.48,28.45,28.47,17000.0,19.9233,19.9303,19.9093,19.9233,17000.0
2010-11-03 15:55:00,28.48,28.5,28.47,28.5,27300.0,19.9303,19.9443,19.9233,19.9443,27300.0
2010-11-04 09:30:00,28.69,28.74,28.59,28.62,15200.0,20.0773,20.1123,20.0073,20.0283,15200.0
2010-11-04 09:35:00,28.6,28.61,28.55,28.56,4200.0,20.0143,20.0213,19.9793,19.9863,4200.0
2010-11-04 09:40:00,28.56,28.59,28.56,28.59,2500.0,19.9863,20.0073,19.9863,20.0073,2500.0
2010-11-04 09:45:00,28.58,28.63,28.57,28.58,5400.0,20.0003,20.0353,19.9933,20.0003,5400.0
2010-11-04 09:50:00,28.59,28.63,28.59,28.63,2500.0,20.0073,20.0353,20.0073,20.0353,2500.0
2010-11-04 09:55:00,28.63,28.69,28.63,28.67,2000.0,20.0353,20.0773,20.0353,20.0633,2000.0
2010-11-04 10:00:00,28.66,28.66,28.57,28.57,6000.0,20.0563,20.0563,19.9933,19.9933,6000.0
2010-11-04 10:05:00,28.58,28.58,28.51,28.52,9400.0,20.0003,20.0003,19.9513,19.9583,9400.0
2010-11-04 10:10:00,28.51,28.52,28.51,28.51,3200.0,19.9513,19.9583,19.9513,19.9513,3200.0
2010-11-04 10:15:00,28.53,28.53,28.5,28.53,5300.0,19.9653,19.9653,19.9443,19.9653,5300.0
2010-11-04 10:20:00,28.53,28.56,28.52,28.54,1500.0,19.9653,19.9863,19.9583,19.9723,1500.0
2010-11-04 10:25:00,28.55,28.6,28.54,28.6,2500.0,19.9793,20.0143,19.9723,20.0143,2500.0
2010-11-04 10:30:00,28.59,28.61,28.59,28.6,1400.0,20.0073,20.0213,20.0073,20.0143,1400.0
2010-11-04 10:35:00,28.59,28.61,28.58,28.59,2000.0,20.0073,20.0213,20.0003,20.0073,2000.0
2010-11-04 10:40:00,28.6,28.61,28.59,28.61,2600.0,20.0143,20.0213,20.0073,20.0213,2600.0
2010-11-04 10:45:00,28.6,28.6,28.58,28.59,1600.0,20.0143,20.0143,20.0003,20.0073,1600.0
2010-11-04 10:50:00,28.62,28.64,28.6,28.64,4500.0,20.0283,20.0423,20.0143,20.0423,4500.0
2010-11-04 10:55:00,28.64,28.67,28.64,28.67,2200.0,20.0423,20.0633,20.0423,20.0633,2200.0
2010-11-04 11:00:00,28.68,28.73,28.68,28.73,2000.0,20.0703,20.1053,20.0703,20.1053,2000.0
2010-11-04 11:05:00,28.73,28.78,28.73,28.75,5100.0,20.1053,20.1403,20.1053,20.1193,5100.0
2010-11-04 11:10:00,28.75,28.8,28.75,28.78,13300.0,20.1193,20.1543,20.1193,20.1403,13300.0
2010-11-04 11:15:00,28.78,28.79,28.78,28.79,1500.0,20.1403,20.1473,20.1403,20.1473,1500.0
2010-11-04 11:20:00,28.79,28.8,28.78,28.78,3300.0,20.1473,20.1543,20.1403,20.1403,3300.0
2010-11-04 11:25:00,28.79,28.8,28.78,28.8,2000.0,20.1473,20.1543,20.1403,20.1543,2000.0
2010-11-04 11:30:00,28.8,28.81,28.8,28.81,500.0,20.1543,20.1613,20.1543,20.1613,500.0
2010-11-04 11:35:00,28.81,28.81,28.78,28.78,1600.0,20.1613,20.1613,20.1403,20.1403,1600.0
2010-11-04 11:40:00,28.78,28.79,28.78,28.78,1000.0,20.1403,20.1473,20.1403,20.1403,1000.0
2010-11-04 11:45:00,28.79,28.79,28.78,28.78,700.0,20.1473,20.1473,20.1403,20.1403,700.0
2010-11-04 11:50:00,28.78,28.8,28.78,28.78,4700.0,20.1403,20.1543,20.1403,20.1403,4700.0
2010-11-04 11:55:00,28.79,28.8,28.78,28.79,1900.0,20.1473,20.1543,20.1403,20.1473,1900.0
2010-11-04 12:00:00,28.79,28.79,28.78,28.78,1000.0,20.1473,20.1473,20.1403,20.1403,1000.0
2010-11-04 12:05:00,28.79,28.79,28.76,28.78,27000.0,20.1473,20.1473,20.1263,20.1403,27000.0
2010-11-04 12:10:00,28.77,28.78,28.76,28.78,1000.0,20.1333,20.1403,20.1263,20.1403,1000.0
2010-11-04 12:15:00,28.78,28.78,28.77,28.78,600.0,20.1403,20.1403,20.1333,20.1403,600.0
2010-11-04 12:20:00,28.78,28.78,28.76,28.77,900.0,20.1403,20.1403,20.1263,20.1333,900.0
2010-11-04 12:25:00,28.77,28.78,28.77,28.78,400.0,20.1333,20.1403,20.1333,20.1403,400.0
2010-11-04 12:30:00,28.77,28.78,28.77,28.77,400.0,20.1333,20.1403,20.1333,20.1333,400.0
2010-11-04 12:35:00,28.77,28.78,28.77,28.77,3000.0,20.1333,20.1403,20.1333,20.1333,3000.0
2010-11-04 12:40:00,28.77,28.77,28.76,28.76,1100.0,20.1333,20.1333,20.1263,20.1263,1100.0
2010-11-04 12:45:00,28.76,28.77,28.76,28.76,1100.0,20.1263,20.1333,20.1263,20.1263,1100.0
2010-11-04 12:50:00,28.75,28.77,28.72,28.76,5900.0,20.1193,20.1333,20.0983,20.1263,5900.0
2010-11-04 12:55:00,28.77,28.77,28.77,28.77,1400.0,20.1333,20.1333,20.1333,20.1333,1400.0
2010-11-04 13:00:00,28.77,28.78,28.77,28.77,600.0,20.1333,20.1403,20.1333,20.1333,600.0
2010-11-04 13:05:00,28.77,28.77,28.76,28.77,2900.0,20.1333,20.1333,20.1263,20.1333,2900.0
2010-11-04 13:10:00,28.77,28.78,28.76,28.78,1200.0,20.1333,20.1403,20.1263,20.1403,1200.0
2010-11-04 13:15:00,28.77,28.78,28.77,28.78,1500.0,20.1333,20.1403,20.1333,20.1403,1500.0
2010-11-04 13:20:00,28.79,28.79,28.78,28.78,700.0,20.1473,20.1473,20.1403,20.1403,700.0
2010-11-04 13:25:00,28.78,28.78,28.75,28.77,5100.0,20.1403,20.1403,20.1193,20.1333,5100.0
2010-11-04 13:30:00,28.78,28.78,28.76,28.76,2300.0,20.1403,20.1403,20.1263,20.1263,2300.0
2010-11-04 13:35:00,28.76,28.78,28.76,28.78,3300.0,20.1263,20.1403,20.1263,20.1403,3300.0
2010-11-04 13:40:00,28.78,28.8,28.78,28.8,600.0,20.1403,20.1543,20.1403,20.1543,600.0
2010-11-04 13:45:00,28.8,28.8,28.78,28.79,1400.0,20.1543,20.1543,20.1403,20.1473,1400.0
2010-11-04 13:50:00,28.79,28.79,28.78,28.78,1400.0,20.1473,20.1473,20.1403,20.1403,1400.0
2010-11-04 13:55:00,28.78,28.79,28.76,28.76,2200.0,20.1403,20.1473,20.1263,20.1263,2200.0
2010-11-04 14:00:00,28.76,28.76,28.72,28.73,4100.0,20.1263,20.1263,20.0983,20.1053,4100.0
2010-11-04 14:05:00,28.74,28.75,28.74,28.75,1300.0,20.1123,20.1193,20.1123,20.1193,1300.0
2010-11-04 14:10:00,28.74,28.75,28.74,28.75,1200.0,20.1123,20.1193,20.1123,20.1193,1200.0
2010-11-04 14:15:00,28.75,28.77,28.75,28.77,1300.0,20.1193,20.1333,20.1193,20.1333,1300.0
2010-11-04 14:20:00,28.77,28.78,28.77,28.77,1700.0,20.1333,20.1403,20.1333,20.1333,1700.0
2010-11-04 14:25:00,28.77,28.78,28.77,28.78,1000.0,20.1333,20.1403,20.1333,20.1403,1000.0
2010-11-04 14:30:00,28.78,28.78,28.77,28.78,400.0,20.1403,20.1403,20.1333,20.1403,400.0
2010-11-04 14:35:00,28.78,28.78,28.77,28.78,2500.0,20.1403,20.1403,20.1333,20.1403,2500.0
2010-11-04 14:40:00,28.79,28.79,28.78,28.78,1700.0,20.1473,20.1473,20.1403,20.1403,1700.0
2010-11-04 14:45:00,28.79,28.79,28.78,28.79,900.0,20.1473,20.1473,20.1403,20.1473,900.0
2010-11-04 14:50:00,28.79,28.79,28.76,28.77,4000.0,20.1473,20.1473,20.1263,20.1333,4000.0
2010-11-04 14:55:00,28.77,28.79,28.77,28.79,1700.0,20.1333,20.1473,20.1333,20.1473,1700.0
2010-11-04 15:00:00,28.79,28.8,28.77,28.77,7500.0,20.1473,20.1543,20.1333,20.1333,7500.0
2010-11-04 15:05:00,28.78,28.78,28.77,28.77,2400.0,20.1403,20.1403,20.1333,20.1333,2400.0
2010-11-04 15:10:00,28.78,28.78,28.78,28.78,1300.0,20.1403,20.1403,20.1403,20.1403,1300.0
2010-11-04 15:15:00,28.78,28.78,28.75,28.75,7400.0,20.1403,20.1403,20.1193,20.1193,7400.0
2010-11-04 15:20:00,28.76,28.79,28.76,28.78,17000.0,20.1263,20.1473,20.1263,20.1403,17000.0
2010-11-04 15:25:00,28.78,28.79,28.76,28.78,11700.0,20.1403,20.1473,20.1263,20.1403,11700.0
2010-11-04 15:30:00,28.78,28.79,28.77,28.78,8100.0,20.1403,20.1473,20.1333,20.1403,8100.0
2010-11-04 15:35:00,28.78,28.8,28.77,28.8,6900.0,20.1403,20.1543,20.1333,20.1543,6900.0
2010-11-04 15:40:00,28.8,28.8,28.77,28.8,17000.0,20.1543,20.1543,20.1333,20.1543,17000.0
2010-11-04 15:45:00,28.8,28.82,28.77,28.82,44500.0,20.1543,20.1683,20.1333,20.1683,44500.0
2010-11-04 15:50:00,28.82,28.87,28.8,28.87,33000.0,20.1683,20.2033,20.1543,20.2033,33000.0
2010-11-04 15:55:00,28.87,28.9,28.85,28.86,63000.0,20.2033,20.2243,20.1893,20.1963,63000.0
2010-11-05 09:30:00,28.84,28.89,28.81,28.89,3700.0,20.1823,20.2173,20.1613,20.2173,3700.0
2010-11-05 09:35:00,28.87,28.88,28.81,28.81,4200.0,20.2033,20.2103,20.1613,20.1613,4200.0
2010-11-05 09:40:00,28.85,28.88,28.83,28.84,4100.0,20.1893,20.2103,20.1753,20.1823,4100.0
2010-11-05 09:45:00,28.85,28.9,28.85,28.9,4000.0,20.1893,20.2243,20.1893,20.2243,4000.0
2010-11-05 09:50:00,28.9,28.93,28.88,28.93,5300.0,20.2243,20.2453,20.2103,20.2453,5300.0
2010-11-05 09:55:00,28.91,28.96,28.91,28.96,2600.0,20.2313,20.2662,20.2313,20.2662,2600.0
2010-11-05 10:00:00,28.95,28.98,28.93,28.94,3200.0,20.2592,20.2802,20.2453,20.2522,3200.0
2010-11-05 10:05:00,28.95,28.99,28.95,28.97,6000.0,20.2592,20.2872,20.2592,20.2732,6000.0
2010-11-05 10:10:00,28.97,28.99,28.97,28.99,2000.0,20.2732,20.2872,20.2732,20.2872,2000.0
2010-11-05 10:15:00,28.98,28.98,28.92,28.93,21400.0,20.2802,20.2802,20.2383,20.2453,21400.0
2010-11-05 10:20:00,28.93,28.95,28.93,28.95,11000.0,20.2453,20.2592,20.2453,20.2592,11000.0
2010-11-05 10:25:00,28.96,28.96,28.93,28.96,10100.0,20.2662,20.2662,20.2453,20.2662,10100.0
2010-11-05 10:30:00,28.97,29.0,28.97,28.99,3800.0,20.2732,20.2942,20.2732,20.2872,3800.0
2010-11-05 10:35:00,28.99,29.0,28.96,28.96,3300.0,20.2872,20.2942,20.2662,20.2662,3300.0
2010-11-05 10:40:00,28.97,28.98,28.93,28.93,6300.0,20.2732,20.2802,20.2453,20.2453,6300.0
2010-11-05 10:45:00,28.94,28.94,28.93,28.93,3900.0,20.2522,20.2522,20.2453,20.2453,3900.0
2010-11-05 10:50:00,28.94,28.94,28.94,28.94,500.0,20.2522,20.2522,20.2522,20.2522,500.0
2010-11-05 10:55:00,28.94,28.95,28.93,28.95,4700.0,20.2522,20.2592,20.2453,20.2592,4700.0
2010-11-05 11:00:00,28.95,28.95,28.94,28.94,1800.0,20.2592,20.2592,20.2522,20.2522,1800.0
2010-11-05 11:05:00,28.95,28.96,28.95,28.95,3000.0,20.2592,20.2662,20.2592,20.2592,3000.0
2010-11-05 11:10:00,28.95,28.95,28.92,28.93,3300.0,20.2592,20.2592,20.2383,20.2453,3300.0
2010-11-05 11:15:00,28.94,28.94,28.91,28.91,2800.0,20.2522,20.2522,20.2313,20.2313,2800.0
2010-11-05 11:20:00,28.91,28.91,28.9,28.9,1600.0,20.2313,20.2313,20.2243,20.2243,1600.0
2010-11-05 11:25:00,28.91,28.91,28.9,28.91,1100.0,20.2313,20.2313,20.2243,20.2313,1100.0
2010-11-05 11:30:00,28.91,28.92,28.9,28.9,9300.0,20.2313,20.2383,20.2243,20.2243,9300.0
2010-11-05 11:35:00,28.9,28.9,28.9,28.9,2100.0,20.2243,20.2243,20.2243,20.2243,2100.0
2010-11-05 11:40:00,28.9,28.9,28.89,28.9,2400.0,20.2243,20.2243,20.2173,20.2243,2400.0
2010-11-05 11:45:00,28.9,28.9,28.89,28.89,1300.0,20.2243,20.2243,20.2173,20.2173,1300.0
2010-11-05 11:50:00,28.89,28.9,28.88,28.89,1900.0,20.2173,20.2243,20.2103,20.2173,1900.0
2010-11-05 11:55:00,28.88,28.88,28.86,28.87,3700.0,20.2103,20.2103,20.1963,20.2033,3700.0
2010-11-05 12:00:00,28.86,28.87,28.83,28.84,3000.0,20.1963,20.2033,20.1753,20.1823,3000.0
2010-11-05 12:05:00,28.85,28.85,28.82,28.83,3200.0,20.1893,20.1893,20.1683,20.1753,3200.0
2010-11-05 12:10:00,28.83,28.83,28.79,28.8,6200.0,20.1753,20.1753,20.1473,20.1543,6200.0
2010-11-05 12:15:00,28.8,28.8,28.79,28.8,3100.0,20.1543,20.1543,20.1473,20.1543,3100.0
2010-11-05 12:20:00,28.79,28.8,28.78,28.78,4000.0,20.1473,20.1543,20.1403,20.1403,4000.0
2010-11-05 12:25:00,28.8,28.8,28.79,28.79,2300.0,20.1543,20.1543,20.1473,20.1473,2300.0
2010-11-05 12:30:00,28.78,28.79,28.74,28.79,10200.0,20.1403,20.1473,20.1123,20.1473,10200.0
2010-11-05 12:35:00,28.79,28.79,28.78,28.78,1800.0,20.1473,20.1473,20.1403,20.1403,1800.0
2010-11-05 12:40:00,28.79,28.79,28.78,28.79,1700.0,20.1473,20.1473,20.1403,20.1473,1700.0
2010-11-05 12:45:00,28.78,28.78,28.75,28.75,2800.0,20.1403,20.1403,20.1193,20.1193,2800.0
2010-11-05 12:50:00,28.76,28.76,28.72,28.72,3200.0,20.1263,20.1263,20.0983,20.0983,3200.0
2010-11-05 12:55:00,28.74,28.74,28.73,28.73,1000.0,20.1123,20.1123,20.1053,20.1053,1000.0
2010-11-05 13:00:00,28.74,28.77,28.73,28.77,3900.0,20.1123,20.1333,20.1053,20.1333,3900.0
2010-11-05 13:05:00,28.77,28.79,28.77,28.79,1200.0,20.1333,20.1473,20.1333,20.1473,1200.0
2010-11-05 13:10:00,28.8,28.8,28.8,28.8,200.0,20.1543,20.1543,20.1543,20.1543,200.0
2010-11-05 13:15:00,28.79,28.8,28.79,28.79,2300.0,20.1473,20.1543,20.1473,20.1473,2300.0
2010-11-05 13:20:00,28.79,28.79,28.76,28.77,5900.0,20.1473,20.1473,20.1263,20.1333,5900.0
2010-11-05 13:25:00,28.77,28.77,28.76,28.77,300.0,20.1333,20.1333,20.1263,20.1333,300.0
2010-11-05 13:30:00,28.76,28.77,28.76,28.77,1900.0,20.1263,20.1333,20.1263,20.1333,1900.0
2010-11-05 13:35:00,28.77,28.77,28.75,28.75,4200.0,20.1333,20.1333,20.1193,20.1193,4200.0
2010-11-05 13:40:00,28.75,28.75,28.75,28.75,300.0,20.1193,20.1193,20.1193,20.1193,300.0
2010-11-05 13:45:00,28.75,28.76,28.74,28.74,2700.0,20.1193,20.1263,20.1123,20.1123,2700.0
2010-11-05 13:50:00,28.75,28.75,28.74,28.74,300.0,20.1193,20.1193,20.1123,20.1123,300.0
2010-11-05 13:55:00,28.74,28.75,28.74,28.75,400.0,20.1123,20.1193,20.1123,20.1193,400.0
2010-11-05 14:00:00,28.75,28.75,28.74,28.74,400.0,20.1193,20.1193,20.1123,20.1123,400.0
2010-11-05 14:05:00,28.74,28.74,28.68,28.69,10800.0,20.1123,20.1123,20.0703,20.0773,10800.0
2010-11-05 14:10:00,28.68,28.69,28.67,28.69,2600.0,20.0703,20.0773,20.0633,20.0773,2600.0
2010-11-05 14:15:00,28.68,28.68,28.65,28.67,6800.0,20.0703,20.0703,20.0493,20.0633,6800.0
2010-11-05 14:20:00,28.67,28.71,28.67,28.71,3700.0,20.0633,20.0913,20.0633,20.0913,3700.0
2010-11-05 14:25:00,28.71,28.72,28.67,28.67,4100.0,20.0913,20.0983,20.0633,20.0633,4100.0
2010-11-05 14:30:00,28.69,28.72,28.68,28.72,4500.0,20.0773,20.0983,20.0703,20.0983,4500.0
2010-11-05 14:35:00,28.71,28.73,28.71,28.73,2700.0,20.0913,20.1053,20.0913,20.1053,2700.0
2010-11-05 14:40:00,28.73,28.73,28.72,28.73,2600.0,20.1053,20.1053,20.0983,20.1053,2600.0
2010-11-05 14:45:00,28.74,28.74,28.72,28.72,4200.0,20.1123,20.1123,20.0983,20.0983,4200.0
2010-11-05 14:50:00,28.73,28.75,28.73,28.74,2000.0,20.1053,20.1193,20.1053,20.1123,2000.0
2010-11-05 14:55:00,28.74,28.75,28.74,28.74,900.0,20.1123,20.1193,20.1123,20.1123,900.0
2010-11-05 15:00:00,28.75,28.75,28.74,28.74,1500.0,20.1193,20.1193,20.1123,20.1123,1500.0
2010-11-05 15:05:00,28.75,28.75,28.73,28.73,4500.0,20.1193,20.1193,20.1053,20.1053,4500.0
2010-11-05 15:10:00,28.73,28.73,28.72,28.72,2500.0,20.1053,20.1053,20.0983,20.0983,2500.0
2010-11-05 15:15:00,28.71,28.72,28.69,28.71,5400.0,20.0913,20.0983,20.0773,20.0913,5400.0
2010-11-05 15:20:00,28.7,28.71,28.69,28.69,3600.0,20.0843,20.0913,20.0773,20.0773,3600.0
2010-11-05 15:25:00,28.7,28.71,28.69,28.7,6400.0,20.0843,20.0913,20.0773,20.0843,6400.0
2010-11-05 15:30:00,28.71,28.72,28.68,28.7,18300.0,20.0913,20.0983,20.0703,20.0843,18300.0
2010-11-05 15:35:00,28.7,28.7,28.67,28.68,10700.0,20.0843,20.0843,20.0633,20.0703,10700.0
2010-11-05 15:40:00,28.68,28.7,28.67,28.69,8400.0,20.0703,20.0843,20.0633,20.0773,8400.0
2010-11-05 15:45:00,28.7,28.78,28.7,28.78,36800.0,20.0843,20.1403,20.0843,20.1403,36800.0
2010-11-05 15:50:00,28.78,28.81,28.78,28.81,9500.0,20.1403,20.1613,20.1403,20.1613,9500.0
2010-11-05 15:55:00,28.82,28.82,28.81,28.82,30600.0,20.1683,20.1683,20.1613,20.1683,30600.0
2010-11-08 09:30:00,28.68,28.74,28.61,28.68,6700.0,20.0703,20.1123,20.0213,20.0703,6700.0
2010-11-08 09:35:00,28.72,28.74,28.63,28.67,4300.0,20.0983,20.1123,20.0353,20.0633,4300.0
2010-11-08 09:40:00,28.68,28.74,28.66,28.66,3400.0,20.0703,20.1123,20.0563,20.0563,3400.0
2010-11-08 09:45:00,28.68,28.71,28.67,28.71,3500.0,20.0703,20.0913,20.0633,20.0913,3500.0
2010-11-08 09:50:00,28.7,28.75,28.7,28.74,1900.0,20.0843,20.1193,20.0843,20.1123,1900.0
2010-11-08 09:55:00,28.72,28.74,28.64,28.65,9200.0,20.0983,20.1123,20.0423,20.0493,9200.0
2010-11-08 10:00:00,28.66,28.66,28.62,28.65,9400.0,20.0563,20.0563,20.0283,20.0493,9400.0
2010-11-08 10:05:00,28.65,28.67,28.64,28.64,4100.0,20.0493,20.0633,20.0423,20.0423,4100.0
2010-11-08 10:10:00,28.64,28.66,28.63,28.65,6700.0,20.0423,20.0563,20.0353,20.0493,6700.0
2010-11-08 10:15:00,28.65,28.67,28.65,28.67,3300.0,20.0493,20.0633,20.0493,20.0633,3300.0
2010-11-08 10:20:00,28.67,28.67,28.6,28.61,3500.0,20.0633,20.0633,20.0143,20.0213,3500.0
2010-11-08 10:25:00,28.61,28.62,28.58,28.58,5900.0,20.0213,20.0283,20.0003,20.0003,5900.0
2010-11-08 10:30:00,28.58,28.58,28.56,28.57,3600.0,20.0003,20.0003,19.9863,19.9933,3600.0
2010-11-08 10:35:00,28.57,28.57,28.51,28.51,4700.0,19.9933,19.9933,19.9513,19.9513,4700.0
2010-11-08 10:40:00,28.52,28.52,28.5,28.51,5200.0,19.9583,19.9583,19.9443,19.9513,5200.0
2010-11-08 10:45:00,28.51,28.52,28.5,28.52,4200.0,19.9513,19.9583,19.9443,19.9583,4200.0
2010-11-08 10:50:00,28.51,28.51,28.47,28.48,4300.0,19.9513,19.9513,19.9233,19.9303,4300.0
2010-11-08 10:55:00,28.48,28.48,28.43,28.43,5400.0,19.9303,19.9303,19.8954,19.8954,5400.0
2010-11-08 11:00:00,28.43,28.43,28.37,28.37,7000.0,19.8954,19.8954,19.8534,19.8534,7000.0
2010-11-08 11:05:00,28.38,28.4,28.36,28.39,6300.0,19.8604,19.8744,19.8464,19.8674,6300.0
2010-11-08 11:10:00,28.4,28.43,28.4,28.41,4200.0,19.8744,19.8954,19.8744,19.8814,4200.0
2010-11-08 11:15:00,28.42,28.45,28.41,28.44,2800.0,19.8884,19.9093,19.8814,19.9023,2800.0
2010-11-08 11:20:00,28.43,28.46,28.43,28.46,1400.0,19.8954,19.9163,19.8954,19.9163,1400.0
2010-11-08 11:25:00,28.45,28.48,28.45,28.48,1200.0,19.9093,19.9303,19.9093,19.9303,1200.0
2010-11-08 11:30:00,28.47,28.49,28.47,28.49,1800.0,19.9233,19.9373,19.9233,19.9373,1800.0
2010-11-08 11:35:00,28.49,28.5,28.49,28.5,700.0,19.9373,19.9443,19.9373,19.9443,700.0
2010-11-08 11:40:00,28.5,28.51,28.5,28.5,1600.0,19.9443,19.9513,19.9443,19.9443,1600.0
2010-11-08 11:45:00,28.5,28.5,28.47,28.48,6800.0,19.9443,19.9443,19.9233,19.9303,6800.0
2010-11-08 11:50:00,28.48,28.48,28.48,28.48,900.0,19.9303,19.9303,19.9303,19.9303,900.0
2010-11-08 11:55:00,28.48,28.51,28.48,28.49,3400.0,19.9303,19.9513,19.9303,19.9373,3400.0
2010-11-08 12:00:00,28.49,28.5,28.49,28.49,1900.0,19.9373,19.9443,19.9373,19.9373,1900.0
2010-11-08 12:05:00,28.5,28.5,28.47,28.49,4000.0,19.9443,19.9443,19.9233,19.9373,4000.0
2010-11-08 12:10:00,28.48,28.49,28.48,28.49,800.0,19.9303,19.9373,19.9303,19.9373,800.0
2010-11-08 12:15:00,28.5,28.5,28.5,28.5,100.0,19.9443,19.9443,19.9443,19.9443,100.0
2010-11-08 12:20:00,28.5,28.53,28.5,28.53,2800.0,19.9443,19.9653,19.9443,19.9653,2800.0
2010-11-08 12:25:00,28.53,28.53,28.53,28.53,600.0,19.9653,19.9653,19.9653,19.9653,600.0
2010-11-08 12:30:00,28.53,28.53,28.53,28.53,700.0,19.9653,19.9653,19.9653,19.9653,700.0
2010-11-08 12:35:00,28.52,28.53,28.52,28.53,1200.0,19.9583,19.9653,19.9583,19.9653,1200.0
2010-11-08 12:40:00,28.53,28.53,28.52,28.53,1600.0,19.9653,19.9653,19.9583,19.9653,1600.0
2010-11-08 12:45:00,28.53,28.53,28.52,28.53,700.0,19.9653,19.9653,19.9583,19.9653,700.0
2010-11-08 12:50:00,28.52,28.52,28.52,28.52,700.0,19.9583,19.9583,19.9583,19.9583,700.0
2010-11-08 12:55:00,28.52,28.52,28.52,28.52,1100.0,19.9583,19.9583,19.9583,19.9583,1100.0
2010-11-08 13:00:00,28.52,28.52,28.51,28.51,2500.0,19.9583,19.9583,19.9513,19.9513,2500.0
2010-11-08 13:05:00,28.5,28.5,28.47,28.47,3100.0,19.9443,19.9443,19.9233,19.9233,3100.0
2010-11-08 13:10:00,28.46,28.49,28.46,28.49,8000.0,19.9163,19.9373,19.9163,19.9373,8000.0
2010-11-08 13:15:00,28.49,28.5,28.49,28.49,1300.0,19.9373,19.9443,19.9373,19.9373,1300.0
2010-11-08 13:20:00,28.5,28.5,28.49,28.49,1000.0,19.9443,19.9443,19.9373,19.9373,1000.0
2010-11-08 13:25:00,28.5,28.5,28.49,28.49,1200.0,19.9443,19.9443,19.9373,19.9373,1200.0
2010-11-08 13:30:00,28.49,28.49,28.46,28.46,3200.0,19.9373,19.9373,19.9163,19.9163,3200.0
2010-11-08 13:35:00,28.46,28.47,28.44,28.44,5000.0,19.9163,19.9233,19.9023,19.9023,5000.0
2010-11-08 13:40:00,28.45,28.45,28.44,28.44,3200.0,19.9093,19.9093,19.9023,19.9023,3200.0
2010-11-08 13:45:00,28.44,28.44,28.42,28.42,2900.0,19.9023,19.9023,19.8884,19.8884,2900.0
2010-11-08 13:50:00,28.43,28.44,28.42,28.43,4800.0,19.8954,19.9023,19.8884,19.8954,4800.0
2010-11-08 13:55:00,28.43,28.43,28.42,28.43,2100.0,19.8954,19.8954,19.8884,19.8954,2100.0
2010-11-08 14:00:00,28.42,28.43,28.42,28.43,3600.0,19.8884,19.8954,19.8884,19.8954,3600.0
2010-11-08 14:05:00,28.44,28.44,28.43,28.44,1700.0,19.9023,19.9023,19.8954,19.9023,1700.0
2010-11-08 14:10:00,28.43,28.44,28.43,28.43,3900.0,19.8954,19.9023,19.8954,19.8954,3900.0
2010-11-08 14:15:00,28.43,28.43,28.42,28.43,2500.0,19.8954,19.8954,19.8884,19.8954,2500.0
2010-11-08 14:20:00,28.43,28.44,28.43,28.44,3100.0,19.8954,19.9023,19.8954,19.9023,3100.0
2010-11-08 14:25:00,28.44,28.44,28.43,28.44,3600.0,19.9023,19.9023,19.8954,19.9023,3600.0
2010-11-08 14:30:00,28.43,28.44,28.43,28.43,3900.0,19.8954,19.9023,19.8954,19.8954,3900.0
2010-11-08 14:35:00,28.42,28.42,28.41,28.41,2700.0,19.8884,19.8884,19.8814,19.8814,2700.0
2010-11-08 14:40:00,28.42,28.42,28.41,28.41,3200.0,19.8884,19.8884,19.8814,19.8814,3200.0
2010-11-08 14:45:00,28.42,28.44,28.42,28.43,4700.0,19.8884,19.9023,19.8884,19.8954,4700.0
2010-11-08 14:50:00,28.43,28.43,28.42,28.43,6100.0,19.8954,19.8954,19.8884,19.8954,6100.0
2010-11-08 14:55:00,28.43,28.43,28.39,28.4,6800.0,19.8954,19.8954,19.8674,19.8744,6800.0
2010-11-08 15:00:00,28.41,28.43,28.39,28.43,7600.0,19.8814,19.8954,19.8674,19.8954,7600.0
2010-11-08 15:05:00,28.42,28.43,28.42,28.43,4400.0,19.8884,19.8954,19.8884,19.8954,4400.0
2010-11-08 15:10:00,28.42,28.43,28.4,28.42,8400.0,19.8884,19.8954,19.8744,19.8884,8400.0
2010-11-08 15:15:00,28.42,28.45,28.42,28.45,3000.0,19.8884,19.9093,19.8884,19.9093,3000.0
2010-11-08 15:20:00,28.45,28.51,28.45,28.51,8800.0,19.9093,19.9513,19.9093,19.9513,8800.0
2010-11-08 15:25:00,28.51,28.52,28.5,28.51,6300.0,19.9513,19.9583,19.9443,19.9513,6300.0
2010-11-08 15:30:00,28.5,28.51,28.5,28.5,3600.0,19.9443,19.9513,19.9443,19.9443,3600.0
2010-11-08 15:35:00,28.51,28.52,28.5,28.52,8200.0,19.9513,19.9583,19.9443,19.9583,8200.0
2010-11-08 15:40:00,28.51,28.54,28.51,28.52,8500.0,19.9513,19.9723,19.9513,19.9583,8500.0
2010-11-08 15:45:00,28.53,28.53,28.52,28.53,7300.0,19.9653,19.9653,19.9583,19.9653,7300.0
2010-11-08 15:50:00,28.53,28.54,28.49,28.49,18700.0,19.9653,19.9723,19.9373,19.9373,18700.0
2010-11-08 15:55:00,28.49,28.51,28.49,28.49,25700.0,19.9373,19.9513,19.9373,19.9373,25700.0
2010-11-09 09:30:00,28.5,28.59,28.48,28.55,5000.0,19.9443,20.0073,19.9303,19.9793,5000.0
2010-11-09 09:35:00,28.54,28.6,28.53,28.55,6400.0,19.9723,20.0143,19.9653,19.9793,6400.0
2010-11-09 09:40:00,28.54,28.57,28.52,28.57,5200.0,19.9723,19.9933,19.9583,19.9933,5200.0
2010-11-09 09:45:00,28.57,28.57,28.49,28.51,6700.0,19.9933,19.9933,19.9373,19.9513,6700.0
2010-11-09 09:50:00,28.49,28.51,28.49,28.49,3600.0,19.9373,19.9513,19.9373,19.9373,3600.0
2010-11-09 09:55:00,28.5,28.52,28.5,28.52,3700.0,19.9443,19.9583,19.9443,19.9583,3700.0
2010-11-09 10:00:00,28.52,28.54,28.51,28.54,3200.0,19.9583,19.9723,19.9513,19.9723,3200.0
2010-11-09 10:05:00,28.53,28.53,28.49,28.5,4200.0,19.9653,19.9653,19.9373,19.9443,4200.0
2010-11-09 10:10:00,28.51,28.51,28.5,28.51,3700.0,19.9513,19.9513,19.9443,19.9513,3700.0
2010-11-09 10:15:00,28.51,28.53,28.51,28.51,4000.0,19.9513,19.9653,19.9513,19.9513,4000.0
2010-11-09 10:20:00,28.51,28.53,28.49,28.49,5400.0,19.9513,19.9653,19.9373,19.9373,5400.0
2010-11-09 10:25:00,28.49,28.49,28.45,28.46,10400.0,19.9373,19.9373,19.9093,19.9163,10400.0
2010-11-09 10:30:00,28.46,28.46,28.39,28.39,4800.0,19.9163,19.9163,19.8674,19.8674,4800.0
2010-11-09 10:35:00,28.38,28.39,28.36,28.36,3600.0,19.8604,19.8674,19.8464,19.8464,3600.0
2010-11-09 10:40:00,28.38,28.38,28.34,28.34,4500.0,19.8604,19.8604,19.8324,19.8324,4500.0
2010-11-09 10:45:00,28.34,28.34,28.32,28.32,9700.0,19.8324,19.8324,19.8184,19.8184,9700.0
2010-11-09 10:50:00,28.32,28.33,28.28,28.29,4300.0,19.8184,19.8254,19.7904,19.7974,4300.0
2010-11-09 10:55:00,28.29,28.31,28.28,28.3,4000.0,19.7974,19.8114,19.7904,19.8044,4000.0
2010-11-09 11:00:00,28.3,28.33,28.29,28.31,5900.0,19.8044,19.8254,19.7974,19.8114,5900.0
2010-11-09 11:05:00,28.32,28.32,28.23,28.23,3900.0,19.8184,19.8184,19.7554,19.7554,3900.0
2010-11-09 11:10:00,28.24,28.26,28.24,28.25,3500.0,19.7624,19.7764,19.7624,19.7694,3500.0
2010-11-09 11:15:00,28.24,28.3,28.24,28.3,3800.0,19.7624,19.8044,19.7624,19.8044,3800.0
2010-11-09 11:20:00,28.31,28.31,28.29,28.31,2500.0,19.8114,19.8114,19.7974,19.8114,2500.0
2010-11-09 11:25:00,28.3,28.3,28.29,28.29,2100.0,19.8044,19.8044,19.7974,19.7974,2100.0
2010-11-09 11:30:00,28.28,28.29,28.27,28.29,2300.0,19.7904,19.7974,19.7834,19.7974,2300.0
2010-11-09 11:35:00,28.29,28.29,28.27,28.27,3100.0,19.7974,19.7974,19.7834,19.7834,3100.0
2010-11-09 11:40:00,28.27,28.29,28.27,28.29,2500.0,19.7834,19.7974,19.7834,19.7974,2500.0
2010-11-09 11:45:00,28.28,28.29,28.28,28.28,500.0,19.7904,19.7974,19.7904,19.7904,500.0
2010-11-09 11:50:00,28.29,28.29,28.28,28.28,1300.0,19.7974,19.7974,19.7904,19.7904,1300.0
2010-11-09 11:55:00,28.28,28.28,28.2,28.2,6600.0,19.7904,19.7904,19.7344,19.7344,6600.0
2010-11-09 12:00:00,28.21,28.25,28.2,28.23,4500.0,19.7414,19.7694,19.7344,19.7554,4500.0
2010-11-09 12:05:00,28.23,28.24,28.23,28.23,1200.0,19.7554,19.7624,19.7554,19.7554,1200.0
2010-11-09 12:10:00,28.23,28.24,28.23,28.24,3600.0,19.7554,19.7624,19.7554,19.7624,3600.0
2010-11-09 12:15:00,28.24,28.24,28.23,28.24,1800.0,19.7624,19.7624,19.7554,19.7624,1800.0
2010-11-09 12:20:00,28.24,28.25,28.24,28.24,2200.0,19.7624,19.7694,19.7624,19.7624,2200.0
2010-11-09 12:25:00,28.24,28.25,28.23,28.23,5600.0,19.7624,19.7694,19.7554,19.7554,5600.0
2010-11-09 12:30:00,28.24,28.25,28.23,28.24,2300.0,19.7624,19.7694,19.7554,19.7624,2300.0
2010-11-09 12:35:00,28.24,28.24,28.22,28.23,2700.0,19.7624,19.7624,19.7484,19.7554,2700.0
2010-11-09 12:40:00,28.22,28.23,28.22,28.22,6700.0,19.7484,19.7554,19.7484,19.7484,6700.0
2010-11-09 12:45:00,28.22,28.24,28.22,28.24,2600.0,19.7484,19.7624,19.7484,19.7624,2600.0
2010-11-09 12:50:00,28.24,28.24,28.24,28.24,700.0,19.7624,19.7624,19.7624,19.7624,700.0
2010-11-09 12:55:00,28.24,28.24,28.21,28.22,4200.0,19.7624,19.7624,19.7414,19.7484,4200.0
2010-11-09 13:00:00,28.21,28.23,28.21,28.22,1900.0,19.7414,19.7554,19.7414,19.7484,1900.0
2010-11-09 13:05:00,28.23,28.25,28.23,28.25,2300.0,19.7554,19.7694,19.7554,19.7694,2300.0
2010-11-09 13:10:00,28.24,28.25,28.23,28.25,2400.0,19.7624,19.7694,19.7554,19.7694,2400.0
2010-11-09 13:15:00,28.25,28.26,28.22,28.23,5500.0,19.7694,19.7764,19.7484,19.7554,5500.0
2010-11-09 13:20:00,28.22,28.24,28.22,28.23,4300.0,19.7484,19.7624,19.7484,19.7554,4300.0
2010-11-09 13:25:00,28.22,28.22,28.21,28.21,2400.0,19.7484,19.7484,19.7414,19.7414,2400.0
2010-11-09 13:30:00,28.22,28.23,28.21,28.22,4500.0,19.7484,19.7554,19.7414,19.7484,4500.0
2010-11-09 13:35:00,28.21,28.23,28.19,28.2,4000.0,19.7414,19.7554,19.7274,19.7344,4000.0
2010-11-09 13:40:00,28.21,28.22,28.19,28.21,5000.0,19.7414,19.7484,19.7274,19.7414,5000.0
2010-11-09 13:45:00,28.21,28.21,28.18,28.2,4000.0,19.7414,19.7414,19.7204,19.7344,4000.0
2010-11-09 13:50:00,28.21,28.25,28.21,28.25,2500.0,19.7414,19.7694,19.7414,19.7694,2500.0
2010-11-09 13:55:00,28.25,28.25,28.23,28.23,1900.0,19.7694,19.7694,19.7554,19.7554,1900.0
2010-11-09 14:00:00,28.23,28.24,28.22,28.22,6600.0,19.7554,19.7624,19.7484,19.7484,6600.0
2010-11-09 14:05:00,28.22,28.24,28.22,28.24,5500.0,19.7484,19.7624,19.7484,19.7624,5500.0
2010-11-09 14:10:00,28.23,28.24,28.17,28.17,17700.0,19.7554,19.7624,19.7134,19.7134,17700.0
2010-11-09 14:15:00,28.19,28.21,28.18,28.18,4500.0,19.7274,19.7414,19.7204,19.7204,4500.0
2010-11-09 14:20:00,28.18,28.18,28.15,28.17,3600.0,19.7204,19.7204,19.6994,19.7134,3600.0
2010-11-09 14:25:00,28.17,28.17,28.15,28.17,4900.0,19.7134,19.7134,19.6994,19.7134,4900.0
2010-11-09 14:30:00,28.17,28.19,28.16,28.17,4500.0,19.7134,19.7274,19.7064,19.7134,4500.0
2010-11-09 14:35:00,28.17,28.18,28.15,28.15,5400.0,19.7134,19.7204,19.6994,19.6994,5400.0
2010-11-09 14:40:00,28.16,28.17,28.15,28.17,3400.0,19.7064,19.7134,19.6994,19.7134,3400.0
2010-11-09 14:45:00,28.17,28.17,28.14,28.14,5800.0,19.7134,19.7134,19.6924,19.6924,5800.0
2010-11-09 14:50:00,28.15,28.16,28.11,28.12,7900.0,19.6994,19.7064,19.6714,19.6784,7900.0
2010-11-09 14:55:00,28.13,28.15,28.11,28.13,7500.0,19.6854,19.6994,19.6714,19.6854,7500.0
2010-11-09 15:00:00,28.13,28.14,28.11,28.12,6700.0,19.6854,19.6924,19.6714,19.6784,6700.0
2010-11-09 15:05:00,28.12,28.13,28.08,28.1,7600.0,19.6784,19.6854,19.6504,19.6644,7600.0
2010-11-09 15:10:00,28.09,28.11,28.08,28.08,9700.0,19.6574,19.6714,19.6504,19.6504,9700.0
2010-11-09 15:15:00,28.09,28.11,28.08,28.11,6300.0,19.6574,19.6714,19.6504,19.6714,6300.0
2010-11-09 15:20:00,28.12,28.12,28.07,28.07,11200.0,19.6784,19.6784,19.6434,19.6434,11200.0
2010-11-09 15:25:00,28.09,28.1,28.06,28.1,7600.0,19.6574,19.6644,19.6364,19.6644,7600.0
2010-11-09 15:30:00,28.1,28.14,28.09,28.14,5900.0,19.6644,19.6924,19.6574,19.6924,5900.0
2010-11-09 15:35:00,28.13,28.13,28.03,28.05,17700.0,19.6854,19.6854,19.6154,19.6294,17700.0
2010-11-09 15:40:00,28.04,28.05,28.02,28.05,13900.0,19.6224,19.6294,19.6084,19.6294,13900.0
2010-11-09 15:45:00,28.04,28.04,27.98,27.99,18800.0,19.6224,19.6224,19.5804,19.5874,18800.0
2010-11-09 15:50:00,27.98,28.01,27.98,28.0,25900.0,19.5804,19.6014,19.5804,19.5944,25900.0
2010-11-09 15:55:00,28.0,28.0,27.97,27.99,71700.0,19.5944,19.5944,19.5734,19.5874,71700.0
2010-11-10 09:30:00,28.03,28.09,27.95,27.99,4200.0,19.6154,19.6574,19.5594,19.5874,4200.0
2010-11-10 09:35:00,28.12,28.12,28.02,28.02,1200.0,19.6784,19.6784,19.6084,19.6084,1200.0
2010-11-10 09:40:00,28.07,28.07,28.07,28.07,300.0,19.6434,19.6434,19.6434,19.6434,300.0
2010-11-10 09:45:00,28.07,28.15,28.07,28.15,2400.0,19.6434,19.6994,19.6434,19.6994,2400.0
2010-11-10 09:50:00,28.13,28.15,28.09,28.15,5700.0,19.6854,19.6994,19.6574,19.6994,5700.0
2010-11-10 09:55:00,28.14,28.15,28.1,28.1,2000.0,19.6924,19.6994,19.6644,19.6644,2000.0
2010-11-10 10:00:00,28.1,28.1,28.03,28.05,5100.0,19.6644,19.6644,19.6154,19.6294,5100.0
2010-11-10 10:05:00,28.05,28.07,27.98,28.07,8300.0,19.6294,19.6434,19.5804,19.6434,8300.0
2010-11-10 10:10:00,28.06,28.1,28.06,28.1,4800.0,19.6364,19.6644,19.6364,19.6644,4800.0
2010-11-10 10:15:00,28.09,28.09,28.05,28.07,3500.0,19.6574,19.6574,19.6294,19.6434,3500.0
2010-11-10 10:20:00,28.07,28.07,28.03,28.05,5000.0,19.6434,19.6434,19.6154,19.6294,5000.0
2010-11-10 10:25:00,28.04,28.04,28.0,28.02,1700.0,19.6224,19.6224,19.5944,19.6084,1700.0
2010-11-10 10:30:00,28.02,28.07,28.01,28.03,6000.0,19.6084,19.6434,19.6014,19.6154,6000.0
2010-11-10 10:35:00,28.04,28.07,28.03,28.04,6900.0,19.6224,19.6434,19.6154,19.6224,6900.0
2010-11-10 10:40:00,28.05,28.07,28.05,28.07,1600.0,19.6294,19.6434,19.6294,19.6434,1600.0
2010-11-10 10:45:00,28.05,28.05,28.02,28.03,2100.0,19.6294,19.6294,19.6084,19.6154,2100.0
2010-11-10 10:50:00,28.03,28.04,28.0,28.02,2700.0,19.6154,19.6224,19.5944,19.6084,2700.0
2010-11-10 10:55:00,28.04,28.04,28.02,28.02,1400.0,19.6224,19.6224,19.6084,19.6084,1400.0
2010-11-10 11:00:00,28.03,28.08,28.03,28.05,3900.0,19.6154,19.6504,19.6154,19.6294,3900.0
2010-11-10 11:05:00,28.04,28.04,28.01,28.01,1900.0,19.6224,19.6224,19.6014,19.6014,1900.0
2010-11-10 11:10:00,28.02,28.02,28.02,28.02,1300.0,19.6084,19.6084,19.6084,19.6084,1300.0
2010-11-10 11:15:00,28.01,28.03,28.0,28.03,4200.0,19.6014,19.6154,19.5944,19.6154,4200.0
2010-11-10 11:20:00,28.04,28.05,28.04,28.04,4700.0,19.6224,19.6294,19.6224,19.6224,4700.0
2010-11-10 11:25:00,28.05,28.05,28.05,28.05,1900.0,19.6294,19.6294,19.6294,19.6294,1900.0
2010-11-10 11:30:00,28.07,28.09,28.06,28.07,4100.0,19.6434,19.6574,19.6364,19.6434,4100.0
2010-11-10 11:35:00,28.06,28.07,28.05,28.07,1700.0,19.6364,19.6434,19.6294,19.6434,1700.0
2010-11-10 11:40:00,28.07,28.08,28.07,28.08,1000.0,19.6434,19.6504,19.6434,19.6504,1000.0
2010-11-10 11:45:00,28.08,28.08,28.07,28.07,1700.0,19.6504,19.6504,19.6434,19.6434,1700.0
2010-11-10 11:50:00,28.07,28.1,28.07,28.09,2600.0,19.6434,19.6644,19.6434,19.6574,2600.0
2010-11-10 11:55:00,28.09,28.1,28.08,28.09,4500.0,19.6574,19.6644,19.6504,19.6574,4500.0
2010-11-10 12:00:00,28.09,28.09,28.09,28.09,1300.0,19.6574,19.6574,19.6574,19.6574,1300.0
2010-11-10 12:05:00,28.08,28.09,28.08,28.08,1000.0,19.6504,19.6574,19.6504,19.6504,1000.0
2010-11-10 12:10:00,28.08,28.08,28.08,28.08,900.0,19.6504,19.6504,19.6504,19.6504,900.0
2010-11-10 12:15:00,28.09,28.1,28.09,28.1,1300.0,19.6574,19.6644,19.6574,19.6644,1300.0
2010-11-10 12:20:00,28.09,28.09,28.07,28.07,2500.0,19.6574,19.6574,19.6434,19.6434,2500.0
2010-11-10 12:25:00,28.08,28.09,28.08,28.09,1500.0,19.6504,19.6574,19.6504,19.6574,1500.0
2010-11-10 12:30:00,28.09,28.1,28.09,28.1,2200.0,19.6574,19.6644,19.6574,19.6644,2200.0
2010-11-10 12:35:00,28.11,28.11,28.1,28.11,600.0,19.6714,19.6714,19.6644,19.6714,600.0
2010-11-10 12:40:00,28.11,28.11,28.11,28.11,100.0,19.6714,19.6714,19.6714,19.6714,100.0
2010-11-10 12:45:00,28.11,28.12,28.1,28.11,700.0,19.6714,19.6784,19.6644,19.6714,700.0
2010-11-10 12:50:00,28.11,28.14,28.1,28.1,5700.0,19.6714,19.6924,19.6644,19.6644,5700.0
2010-11-10 12:55:00,28.11,28.12,28.1,28.12,500.0,19.6714,19.6784,19.6644,19.6784,500.0
2010-11-10 13:00:00,28.11,28.11,28.08,28.11,2200.0,19.6714,19.6714,19.6504,19.6714,2200.0
2010-11-10 13:05:00,28.09,28.12,28.09,28.12,2100.0,19.6574,19.6784,19.6574,19.6784,2100.0
2010-11-10 13:10:00,28.13,28.14,28.11,28.11,2800.0,19.6854,19.6924,19.6714,19.6714,2800.0
2010-11-10 13:15:00,28.11,28.18,28.11,28.18,2900.0,19.6714,19.7204,19.6714,19.7204,2900.0
2010-11-10 13:20:00,28.17,28.2,28.17,28.2,2400.0,19.7134,19.7344,19.7134,19.7344,2400.0
2010-11-10 13:25:00,28.2,28.22,28.2,28.2,1000.0,19.7344,19.7484,19.7344,19.7344,1000.0
2010-11-10 13:30:00,28.2,28.21,28.2,28.21,4400.0,19.7344,19.7414,19.7344,19.7414,4400.0
2010-11-10 13:35:00,28.22,28.22,28.2,28.2,1200.0,19.7484,19.7484,19.7344,19.7344,1200.0
2010-11-10 13:40:00,28.2,28.2,28.16,28.16,4900.0,19.7344,19.7344,19.7064,19.7064,4900.0
2010-11-10 13:45:00,28.16,28.17,28.16,28.17,3100.0,19.7064,19.7134,19.7064,19.7134,3100.0
2010-11-10 13:50:00,28.16,28.18,28.16,28.17,1000.0,19.7064,19.7204,19.7064,19.7134,1000.0
2010-11-10 13:55:00,28.17,28.2,28.17,28.2,2600.0,19.7134,19.7344,19.7134,19.7344,2600.0
2010-11-10 14:00:00,28.2,28.21,28.17,28.21,4100.0,19.7344,19.7414,19.7134,19.7414,4100.0
2010-11-10 14:05:00,28.24,28.25,28.2,28.23,15900.0,19.7624,19.7694,19.7344,19.7554,15900.0
2010-11-10 14:10:00,28.22,28.24,28.22,28.23,1200.0,19.7484,19.7624,19.7484,19.7554,1200.0
2010-11-10 14:15:00,28.23,28.24,28.23,28.23,1900.0,19.7554,19.7624,19.7554,19.7554,1900.0
2010-11-10 14:20:00,28.23,28.23,28.13,28.15,13200.0,19.7554,19.7554,19.6854,19.6994,13200.0
2010-11-10 14:25:00,28.16,28.2,28.14,28.19,9700.0,19.7064,19.7344,19.6924,19.7274,9700.0
2010-11-10 14:30:00,28.19,28.19,28.14,28.18,4700.0,19.7274,19.7274,19.6924,19.7204,4700.0
2010-11-10 14:35:00,28.18,28.19,28.16,28.17,6000.0,19.7204,19.7274,19.7064,19.7134,6000.0
2010-11-10 14:40:00,28.17,28.18,28.16,28.16,8500.0,19.7134,19.7204,19.7064,19.7064,8500.0
2010-11-10 14:45:00,28.17,28.18,28.17,28.17,3100.0,19.7134,19.7204,19.7134,19.7134,3100.0
2010-11-10 14:50:00,28.18,28.18,28.14,28.14,9400.0,19.7204,19.7204,19.6924,19.6924,9400.0
2010-11-10 14:55:00,28.15,28.15,28.14,28.15,2300.0,19.6994,19.6994,19.6924,19.6994,2300.0
2010-11-10 15:00:00,28.15,28.18,28.14,28.16,13900.0,19.6994,19.7204,19.6924,19.7064,13900.0
2010-11-10 15:05:00,28.15,28.17,28.13,28.16,6700.0,19.6994,19.7134,19.6854,19.7064,6700.0
2010-11-10 15:10:00,28.16,28.17,28.15,28.17,3200.0,19.7064,19.7134,19.6994,19.7134,3200.0
2010-11-10 15:15:00,28.16,28.17,28.1,28.14,15600.0,19.7064,19.7134,19.6644,19.6924,15600.0
2010-11-10 15:20:00,28.14,28.15,28.13,28.14,4300.0,19.6924,19.6994,19.6854,19.6924,4300.0
2010-11-10 15:25:00,28.15,28.16,28.14,28.15,4400.0,19.6994,19.7064,19.6924,19.6994,4400.0
2010-11-10 15:30:00,28.16,28.18,28.14,28.16,17500.0,19.7064,19.7204,19.6924,19.7064,17500.0
2010-11-10 15:35:00,28.16,28.16,28.12,28.13,10900.0,19.7064,19.7064,19.6784,19.6854,10900.0
2010-11-10 15:40:00,28.13,28.14,28.12,28.12,7900.0,19.6854,19.6924,19.6784,19.6784,7900.0
2010-11-10 15:45:00,28.12,28.12,28.11,28.11,15500.0,19.6784,19.6784,19.6714,19.6714,15500.0
2010-11-10 15:50:00,28.11,28.19,28.11,28.19,28600.0,19.6714,19.7274,19.6714,19.7274,28600.0
2010-11-10 15:55:00,28.18,28.21,28.16,28.21,55300.0,19.7204,19.7414,19.7064,19.7414,55300.0
2010-11-11 09:30:00,28.04,28.17,28.04,28.16,3900.0,19.6224,19.7134,19.6224,19.7064,3900.0
2010-11-11 09:35:00,28.17,28.17,28.08,28.09,2300.0,19.7134,19.7134,19.6504,19.6574,2300.0
2010-11-11 09:40:00,28.1,28.12,28.03,28.05,4200.0,19.6644,19.6784,19.6154,19.6294,4200.0
2010-11-11 09:45:00,28.04,28.11,28.03,28.08,1500.0,19.6224,19.6714,19.6154,19.6504,1500.0
2010-11-11 09:50:00,28.1,28.13,28.08,28.13,2500.0,19.6644,19.6854,19.6504,19.6854,2500.0
2010-11-11 09:55:00,28.16,28.18,28.12,28.17,2200.0,19.7064,19.7204,19.6784,19.7134,2200.0
2010-11-11 10:00:00,28.16,28.18,28.15,28.18,2000.0,19.7064,19.7204,19.6994,19.7204,2000.0
2010-11-11 10:05:00,28.18,28.22,28.16,28.22,2900.0,19.7204,19.7484,19.7064,19.7484,2900.0
2010-11-11 10:10:00,28.23,28.24,28.22,28.24,4200.0,19.7554,19.7624,19.7484,19.7624,4200.0
2010-11-11 10:15:00,28.25,28.34,28.25,28.34,8400.0,19.7694,19.8324,19.7694,19.8324,8400.0
2010-11-11 10:20:00,28.35,28.35,28.31,28.32,6400.0,19.8394,19.8394,19.8114,19.8184,6400.0
2010-11-11 10:25:00,28.32,28.34,28.32,28.33,2000.0,19.8184,19.8324,19.8184,19.8254,2000.0
2010-11-11 10:30:00,28.32,28.35,28.32,28.34,2800.0,19.8184,19.8394,19.8184,19.8324,2800.0
2010-11-11 10:35:00,28.33,28.34,28.33,28.33,2700.0,19.8254,19.8324,19.8254,19.8254,2700.0
2010-11-11 10:40:00,28.32,28.33,28.3,28.31,5900.0,19.8184,19.8254,19.8044,19.8114,5900.0
2010-11-11 10:45:00,28.3,28.3,28.28,28.28,4000.0,19.8044,19.8044,19.7904,19.7904,4000.0
2010-11-11 10:50:00,28.27,28.29,28.25,28.29,3700.0,19.7834,19.7974,19.7694,19.7974,3700.0
2010-11-11 10:55:00,28.28,28.33,28.26,28.26,7700.0,19.7904,19.8254,19.7764,19.7764,7700.0
2010-11-11 11:00:00,28.28,28.29,28.27,28.27,1800.0,19.7904,19.7974,19.7834,19.7834,1800.0
2010-11-11 11:05:00,28.27,28.27,28.21,28.21,2800.0,19.7834,19.7834,19.7414,19.7414,2800.0
2010-11-11 11:10:00,28.21,28.21,28.2,28.21,5800.0,19.7414,19.7414,19.7344,19.7414,5800.0
2010-11-11 11:15:00,28.22,28.22,28.22,28.22,100.0,19.7484,19.7484,19.7484,19.7484,100.0
2010-11-11 11:20:00,28.21,28.22,28.19,28.21,3600.0,19.7414,19.7484,19.7274,19.7414,3600.0
2010-11-11 11:25:00,28.2,28.21,28.2,28.21,2300.0,19.7344,19.7414,19.7344,19.7414,2300.0
2010-11-11 11:30:00,28.2,28.29,28.2,28.28,2300.0,19.7344,19.7974,19.7344,19.7904,2300.0
2010-11-11 11:35:00,28.28,28.3,28.27,28.27,4100.0,19.7904,19.8044,19.7834,19.7834,4100.0
2010-11-11 11:40:00,28.26,28.26,28.24,28.24,1700.0,19.7764,19.7764,19.7624,19.7624,1700.0
2010-11-11 11:45:00,28.25,28.28,28.25,28.27,2900.0,19.7694,19.7904,19.7694,19.7834,2900.0
2010-11-11 11:50:00,28.28,28.28,28.26,28.27,3100.0,19.7904,19.7904,19.7764,19.7834,3100.0
2010-11-11 11:55:00,28.28,28.28,28.27,28.28,1700.0,19.7904,19.7904,19.7834,19.7904,1700.0
2010-11-11 12:00:00,28.27,28.28,28.27,28.27,300.0,19.7834,19.7904,19.7834,19.7834,300.0
2010-11-11 12:05:00,28.27,28.31,28.27,28.3,2800.0,19.7834,19.8114,19.7834,19.8044,2800.0
2010-11-11 12:10:00,28.29,28.29,28.19,28.19,8700.0,19.7974,19.7974,19.7274,19.7274,8700.0
2010-11-11 12:15:00,28.21,28.21,28.21,28.21,200.0,19.7414,19.7414,19.7414,19.7414,200.0
2010-11-11 12:20:00,28.2,28.2,28.2,28.2,200.0,19.7344,19.7344,19.7344,19.7344,200.0
2010-11-11 12:25:00,28.2,28.21,28.18,28.18,1700.0,19.7344,19.7414,19.7204,19.7204,1700.0
2010-11-11 12:30:00,28.2,28.22,28.19,28.22,1900.0,19.7344,19.7484,19.7274,19.7484,1900.0
2010-11-11 12:35:00,28.21,28.21,28.19,28.2,2100.0,19.7414,19.7414,19.7274,19.7344,2100.0
2010-11-11 12:40:00,28.19,28.2,28.19,28.19,600.0,19.7274,19.7344,19.7274,19.7274,600.0
2010-11-11 12:45:00,28.2,28.2,28.2,28.2,200.0,19.7344,19.7344,19.7344,19.7344,200.0
2010-11-11 12:50:00,28.2,28.21,28.2,28.21,1300.0,19.7344,19.7414,19.7344,19.7414,1300.0
2010-11-11 12:55:00,28.21,28.21,28.21,28.21,400.0,19.7414,19.7414,19.7414,19.7414,400.0
2010-11-11 13:00:00,28.21,28.22,28.21,28.22,2200.0,19.7414,19.7484,19.7414,19.7484,2200.0
2010-11-11 13:05:00,28.22,28.23,28.22,28.22,2100.0,19.7484,19.7554,19.7484,19.7484,2100.0
2010-11-11 13:10:00,28.22,28.25,28.22,28.25,700.0,19.7484,19.7694,19.7484,19.7694,700.0
2010-11-11 13:15:00,28.25,28.25,28.24,28.24,1300.0,19.7694,19.7694,19.7624,19.7624,1300.0
2010-11-11 13:20:00,28.25,28.25,28.25,28.25,700.0,19.7694,19.7694,19.7694,19.7694,700.0
2010-11-11 13:25:00,28.26,28.26,28.25,28.25,1500.0,19.7764,19.7764,19.7694,19.7694,1500.0
2010-11-11 13:30:00,28.24,28.25,28.24,28.24,1000.0,19.7624,19.7694,19.7624,19.7624,1000.0
2010-11-11 13:35:00,28.25,28.28,28.25,28.27,3700.0,19.7694,19.7904,19.7694,19.7834,3700.0
2010-11-11 13:40:00,28.27,28.27,28.22,28.22,6000.0,19.7834,19.7834,19.7484,19.7484,6000.0
2010-11-11 13:45:00,28.24,28.25,28.23,28.23,2700.0,19.7624,19.7694,19.7554,19.7554,2700.0
2010-11-11 13:50:00,28.23,28.23,28.21,28.21,2500.0,19.7554,19.7554,19.7414,19.7414,2500.0
2010-11-11 13:55:00,28.21,28.21,28.2,28.2,2700.0,19.7414,19.7414,19.7344,19.7344,2700.0
2010-11-11 14:00:00,28.2,28.2,28.18,28.18,3700.0,19.7344,19.7344,19.7204,19.7204,3700.0
2010-11-11 14:05:00,28.19,28.19,28.18,28.19,700.0,19.7274,19.7274,19.7204,19.7274,700.0
2010-11-11 14:10:00,28.19,28.23,28.19,28.2,2500.0,19.7274,19.7554,19.7274,19.7344,2500.0
2010-11-11 14:15:00,28.22,28.23,28.22,28.23,700.0,19.7484,19.7554,19.7484,19.7554,700.0
2010-11-11 14:20:00,28.23,28.24,28.23,28.24,1100.0,19.7554,19.7624,19.7554,19.7624,1100.0
2010-11-11 14:25:00,28.24,28.25,28.24,28.24,2000.0,19.7624,19.7694,19.7624,19.7624,2000.0
2010-11-11 14:30:00,28.25,28.28,28.25,28.27,9700.0,19.7694,19.7904,19.7694,19.7834,9700.0
2010-11-11 14:35:00,28.28,28.28,28.27,28.27,200.0,19.7904,19.7904,19.7834,19.7834,200.0
2010-11-11 14:40:00,28.27,28.27,28.27,28.27,2100.0,19.7834,19.7834,19.7834,19.7834,2100.0
2010-11-11 14:45:00,28.27,28.27,28.26,28.27,400.0,19.7834,19.7834,19.7764,19.7834,400.0
2010-11-11 14:50:00,28.27,28.27,28.26,28.27,1500.0,19.7834,19.7834,19.7764,19.7834,1500.0
2010-11-11 14:55:00,28.27,28.28,28.27,28.27,1200.0,19.7834,19.7904,19.7834,19.7834,1200.0
2010-11-11 15:00:00,28.27,28.27,28.27,28.27,1500.0,19.7834,19.7834,19.7834,19.7834,1500.0
2010-11-11 15:05:00,28.27,28.27,28.26,28.26,900.0,19.7834,19.7834,19.7764,19.7764,900.0
2010-11-11 15:10:00,28.27,28.27,28.26,28.26,900.0,19.7834,19.7834,19.7764,19.7764,900.0
2010-11-11 15:15:00,28.26,28.27,28.26,28.27,2300.0,19.7764,19.7834,19.7764,19.7834,2300.0
2010-11-11 15:20:00,28.26,28.27,28.24,28.26,7800.0,19.7764,19.7834,19.7624,19.7764,7800.0
2010-11-11 15:25:00,28.25,28.26,28.23,28.26,3500.0,19.7694,19.7764,19.7554,19.7764,3500.0
2010-11-11 15:30:00,28.26,28.26,28.25,28.25,2600.0,19.7764,19.7764,19.7694,19.7694,2600.0
2010-11-11 15:35:00,28.25,28.29,28.25,28.28,8200.0,19.7694,19.7974,19.7694,19.7904,8200.0
2010-11-11 15:40:00,28.28,28.28,28.27,28.27,4800.0,19.7904,19.7904,19.7834,19.7834,4800.0
2010-11-11 15:45:00,28.27,28.29,28.25,28.29,12900.0,19.7834,19.7974,19.7694,19.7974,12900.0
2010-11-11 15:50:00,28.29,28.3,28.28,28.3,6300.0,19.7974,19.8044,19.7904,19.8044,6300.0
2010-11-11 15:55:00,28.29,28.3,28.26,28.27,24100.0,19.7974,19.8044,19.7764,19.7834,24100.0
2010-11-12 09:30:00,28.16,28.17,28.08,28.17,2100.0,19.7064,19.7134,19.6504,19.7134,2100.0
2010-11-12 09:35:00,28.08,28.16,28.08,28.14,1300.0,19.6504,19.7064,19.6504,19.6924,1300.0
2010-11-12 09:40:00,28.11,28.13,28.11,28.13,800.0,19.6714,19.6854,19.6714,19.6854,800.0
2010-11-12 09:45:00,28.13,28.14,28.13,28.14,200.0,19.6854,19.6924,19.6854,19.6924,200.0
2010-11-12 09:50:00,28.18,28.26,28.18,28.22,1200.0,19.7204,19.7764,19.7204,19.7484,1200.0
2010-11-12 09:55:00,28.24,28.24,28.12,28.18,1000.0,19.7624,19.7624,19.6784,19.7204,1000.0
2010-11-12 10:00:00,28.17,28.2,28.16,28.18,1500.0,19.7134,19.7344,19.7064,19.7204,1500.0
2010-11-12 10:05:00,28.16,28.16,28.15,28.15,1700.0,19.7064,19.7064,19.6994,19.6994,1700.0
2010-11-12 10:10:00,28.15,28.16,28.15,28.16,1100.0,19.6994,19.7064,19.6994,19.7064,1100.0
2010-11-12 10:15:00,28.17,28.2,28.17,28.2,3400.0,19.7134,19.7344,19.7134,19.7344,3400.0
2010-11-12 10:20:00,28.16,28.16,28.13,28.13,1700.0,19.7064,19.7064,19.6854,19.6854,1700.0
2010-11-12 10:25:00,28.17,28.18,28.13,28.17,2300.0,19.7134,19.7204,19.6854,19.7134,2300.0
2010-11-12 10:30:00,28.16,28.17,28.13,28.13,800.0,19.7064,19.7134,19.6854,19.6854,800.0
2010-11-12 10:35:00,28.14,28.17,28.14,28.16,2300.0,19.6924,19.7134,19.6924,19.7064,2300.0
2010-11-12 10:40:00,28.18,28.18,28.17,28.17,300.0,19.7204,19.7204,19.7134,19.7134,300.0
2010-11-12 10:45:00,28.2,28.22,28.18,28.18,3500.0,19.7344,19.7484,19.7204,19.7204,3500.0
2010-11-12 10:50:00,28.13,28.13,28.13,28.13,100.0,19.6854,19.6854,19.6854,19.6854,100.0
2010-11-12 10:55:00,28.15,28.18,28.13,28.18,1200.0,19.6994,19.7204,19.6854,19.7204,1200.0
2010-11-12 11:00:00,28.18,28.21,28.18,28.21,2800.0,19.7204,19.7414,19.7204,19.7414,2800.0
2010-11-12 11:05:00,28.21,28.21,28.15,28.15,700.0,19.7414,19.7414,19.6994,19.6994,700.0
2010-11-12 11:10:00,28.18,28.18,28.16,28.18,500.0,19.7204,19.7204,19.7064,19.7204,500.0
2010-11-12 11:15:00,28.18,28.18,28.18,28.18,0.0,19.7204,19.7204,19.7204,19.7204,0.0
2010-11-12 11:20:00,28.14,28.18,28.14,28.18,2100.0,19.6924,19.7204,19.6924,19.7204,2100.0
2010-11-12 11:25:00,28.18,28.23,28.18,28.2,5400.0,19.7204,19.7554,19.7204,19.7344,5400.0
2010-11-12 11:30:00,28.21,28.21,28.13,28.17,5800.0,19.7414,19.7414,19.6854,19.7134,5800.0
2010-11-12 11:35:00,28.18,28.19,28.13,28.16,2900.0,19.7204,19.7274,19.6854,19.7064,2900.0
2010-11-12 11:40:00,28.17,28.18,28.17,28.17,400.0,19.7134,19.7204,19.7134,19.7134,400.0
2010-11-12 11:45:00,28.17,28.17,28.13,28.14,1600.0,19.7134,19.7134,19.6854,19.6924,1600.0
2010-11-12 11:50:00,28.13,28.14,28.11,28.13,2700.0,19.6854,19.6924,19.6714,19.6854,2700.0
2010-11-12 11:55:00,28.13,28.17,28.13,28.17,1100.0,19.6854,19.7134,19.6854,19.7134,1100.0
2010-11-12 12:00:00,28.17,28.19,28.14,28.14,3100.0,19.7134,19.7274,19.6924,19.6924,3100.0
2010-11-12 12:05:00,28.18,28.18,28.18,28.18,100.0,19.7204,19.7204,19.7204,19.7204,100.0
2010-11-12 12:10:00,28.16,28.17,28.13,28.13,2500.0,19.7064,19.7134,19.6854,19.6854,2500.0
2010-11-12 12:15:00,28.12,28.12,28.12,28.12,100.0,19.6784,19.6784,19.6784,19.6784,100.0
2010-11-12 12:20:00,28.12,28.12,28.09,28.09,1900.0,19.6784,19.6784,19.6574,19.6574,1900.0
2010-11-12 12:25:00,28.1,28.1,28.1,28.1,100.0,19.6644,19.6644,19.6644,19.6644,100.0
2010-11-12 12:30:00,28.1,28.1,28.09,28.09,800.0,19.6644,19.6644,19.6574,19.6574,800.0
2010-11-12 12:35:00,28.08,28.08,28.06,28.07,900.0,19.6504,19.6504,19.6364,19.6434,900.0
2010-11-12 12:40:00,28.08,28.08,28.07,28.07,200.0,19.6504,19.6504,19.6434,19.6434,200.0
2010-11-12 12:45:00,28.06,28.06,28.06,28.06,100.0,19.6364,19.6364,19.6364,19.6364,100.0
2010-11-12 12:50:00,28.05,28.06,28.02,28.05,4200.0,19.6294,19.6364,19.6084,19.6294,4200.0
2010-11-12 12:55:00,28.03,28.05,28.02,28.05,1100.0,19.6154,19.6294,19.6084,19.6294,1100.0
2010-11-12 13:00:00,28.03,28.05,28.03,28.04,800.0,19.6154,19.6294,19.6154,19.6224,800.0
2010-11-12 13:05:00,28.04,28.04,28.04,28.04,300.0,19.6224,19.6224,19.6224,19.6224,300.0
2010-11-12 13:10:00,28.04,28.04,28.04,28.04,100.0,19.6224,19.6224,19.6224,19.6224,100.0
2010-11-12 13:15:00,28.04,28.04,28.02,28.02,2700.0,19.6224,19.6224,19.6084,19.6084,2700.0
2010-11-12 13:20:00,28.02,28.02,28.02,28.02,200.0,19.6084,19.6084,19.6084,19.6084,200.0
2010-11-12 13:25:00,28.02,28.07,28.02,28.07,700.0,19.6084,19.6434,19.6084,19.6434,700.0
2010-11-12 13:30:00,28.06,28.07,28.05,28.06,1300.0,19.6364,19.6434,19.6294,19.6364,1300.0
2010-11-12 13:35:00,28.07,28.07,28.07,28.07,200.0,19.6434,19.6434,19.6434,19.6434,200.0
2010-11-12 13:40:00,28.07,28.07,28.06,28.06,1100.0,19.6434,19.6434,19.6364,19.6364,1100.0
2010-11-12 13:45:00,28.05,28.07,28.05,28.07,2200.0,19.6294,19.6434,19.6294,19.6434,2200.0
2010-11-12 13:50:00,28.06,28.06,28.05,28.05,900.0,19.6364,19.6364,19.6294,19.6294,900.0
2010-11-12 13:55:00,28.05,28.05,28.04,28.05,1100.0,19.6294,19.6294,19.6224,19.6294,1100.0
2010-11-12 14:00:00,28.05,28.06,28.04,28.06,3900.0,19.6294,19.6364,19.6224,19.6364,3900.0
2010-11-12 14:05:00,28.05,28.05,28.05,28.05,800.0,19.6294,19.6294,19.6294,19.6294,800.0
2010-11-12 14:10:00,28.06,28.06,28.05,28.05,800.0,19.6364,19.6364,19.6294,19.6294,800.0
2010-11-12 14:15:00,28.04,28.07,28.04,28.07,1500.0,19.6224,19.6434,19.6224,19.6434,1500.0
2010-11-12 14:20:00,28.08,28.09,28.08,28.09,400.0,19.6504,19.6574,19.6504,19.6574,400.0
2010-11-12 14:25:00,28.08,28.09,28.07,28.08,2900.0,19.6504,19.6574,19.6434,19.6504,2900.0
2010-11-12 14:30:00,28.07,28.07,28.07,28.07,600.0,19.6434,19.6434,19.6434,19.6434,600.0
2010-11-12 14:35:00,28.07,28.1,28.07,28.1,2400.0,19.6434,19.6644,19.6434,19.6644,2400.0
2010-11-12 14:40:00,28.1,28.1,28.08,28.08,1900.0,19.6644,19.6644,19.6504,19.6504,1900.0
2010-11-12 14:45:00,28.09,28.12,28.09,28.11,2000.0,19.6574,19.6784,19.6574,19.6714,2000.0
2010-11-12 14:50:00,28.11,28.15,28.11,28.15,7800.0,19.6714,19.6994,19.6714,19.6994,7800.0
2010-11-12 14:55:00,28.15,28.15,28.09,28.11,7800.0,19.6994,19.6994,19.6574,19.6714,7800.0
2010-11-12 15:00:00,28.11,28.14,28.09,28.13,6800.0,19.6714,19.6924,19.6574,19.6854,6800.0
2010-11-12 15:05:00,28.13,28.15,28.1,28.1,21400.0,19.6854,19.6994,19.6644,19.6644,21400.0
2010-11-12 15:10:00,28.1,28.11,28.09,28.1,10500.0,19.6644,19.6714,19.6574,19.6644,10500.0
2010-11-12 15:15:00,28.09,28.1,28.07,28.1,4300.0,19.6574,19.6644,19.6434,19.6644,4300.0
2010-11-12 15:20:00,28.12,28.13,28.09,28.11,5700.0,19.6784,19.6854,19.6574,19.6714,5700.0
2010-11-12 15:25:00,28.11,28.11,28.07,28.11,5300.0,19.6714,19.6714,19.6434,19.6714,5300.0
2010-11-12 15:30:00,28.12,28.14,28.1,28.14,4100.0,19.6784,19.6924,19.6644,19.6924,4100.0
2010-11-12 15:35:00,28.14,28.15,28.09,28.1,10000.0,19.6924,19.6994,19.6574,19.6644,10000.0
2010-11-12 15:40:00,28.09,28.09,28.07,28.07,5300.0,19.6574,19.6574,19.6434,19.6434,5300.0
2010-11-12 15:45:00,28.07,28.07,27.99,27.99,40100.0,19.6434,19.6434,19.5874,19.5874,40100.0
2010-11-12 15:50:00,27.99,28.0,27.98,27.99,8700.0,19.5874,19.5944,19.5804,19.5874,8700.0
2010-11-12 15:55:00,27.99,28.0,27.97,27.98,37400.0,19.5874,19.5944,19.5734,19.5804,37400.0
2010-11-15 09:30:00,28.01,28.16,27.87,28.16,3600.0,19.6014,19.7064,19.5035,19.7064,3600.0
2010-11-15 09:35:00,28.21,28.21,28.14,28.16,4000.0,19.7414,19.7414,19.6924,19.7064,4000.0
2010-11-15 09:40:00,28.16,28.16,28.09,28.14,2400.0,19.7064,19.7064,19.6574,19.6924,2400.0
2010-11-15 09:45:00,28.17,28.23,28.17,28.23,1300.0,19.7134,19.7554,19.7134,19.7554,1300.0
2010-11-15 09:50:00,28.22,28.25,28.21,28.21,1400.0,19.7484,19.7694,19.7414,19.7414,1400.0
2010-11-15 09:55:00,28.2,28.2,28.13,28.13,1200.0,19.7344,19.7344,19.6854,19.6854,1200.0
2010-11-15 10:00:00,28.08,28.11,28.08,28.08,2200.0,19.6504,19.6714,19.6504,19.6504,2200.0
2010-11-15 10:05:00,28.1,28.1,28.07,28.07,5400.0,19.6644,19.6644,19.6434,19.6434,5400.0
2010-11-15 10:10:00,28.07,28.11,28.05,28.11,5400.0,19.6434,19.6714,19.6294,19.6714,5400.0
2010-11-15 10:15:00,28.11,28.18,28.11,28.17,2300.0,19.6714,19.7204,19.6714,19.7134,2300.0
2010-11-15 10:20:00,28.18,28.18,28.18,28.18,1500.0,19.7204,19.7204,19.7204,19.7204,1500.0
2010-11-15 10:25:00,28.21,28.22,28.21,28.22,1000.0,19.7414,19.7484,19.7414,19.7484,1000.0
2010-11-15 10:30:00,28.22,28.25,28.21,28.23,2300.0,19.7484,19.7694,19.7414,19.7554,2300.0
2010-11-15 10:35:00,28.23,28.28,28.23,28.28,4600.0,19.7554,19.7904,19.7554,19.7904,4600.0
2010-11-15 10:40:00,28.27,28.28,28.27,28.27,700.0,19.7834,19.7904,19.7834,19.7834,700.0
2010-11-15 10:45:00,28.26,28.26,28.26,28.26,1200.0,19.7764,19.7764,19.7764,19.7764,1200.0
2010-11-15 10:50:00,28.26,28.27,28.26,28.27,800.0,19.7764,19.7834,19.7764,19.7834,800.0
2010-11-15 10:55:00,28.25,28.27,28.22,28.23,2300.0,19.7694,19.7834,19.7484,19.7554,2300.0
2010-11-15 11:00:00,28.24,28.26,28.23,28.23,2000.0,19.7624,19.7764,19.7554,19.7554,2000.0
2010-11-15 11:05:00,28.24,28.24,28.24,28.24,100.0,19.7624,19.7624,19.7624,19.7624,100.0
2010-11-15 11:10:00,28.26,28.28,28.26,28.28,2100.0,19.7764,19.7904,19.7764,19.7904,2100.0
2010-11-15 11:15:00,28.28,28.28,28.28,28.28,500.0,19.7904,19.7904,19.7904,19.7904,500.0
2010-11-15 11:20:00,28.28,28.29,28.28,28.29,500.0,19.7904,19.7974,19.7904,19.7974,500.0
2010-11-15 11:25:00,28.29,28.3,28.29,28.29,1700.0,19.7974,19.8044,19.7974,19.7974,1700.0
2010-11-15 11:30:00,28.28,28.28,28.28,28.28,200.0,19.7904,19.7904,19.7904,19.7904,200.0
2010-11-15 11:35:00,28.3,28.34,28.3,28.34,3800.0,19.8044,19.8324,19.8044,19.8324,3800.0
2010-11-15 11:40:00,28.33,28.36,28.33,28.35,1400.0,19.8254,19.8464,19.8254,19.8394,1400.0
2010-11-15 11:45:00,28.37,28.39,28.36,28.39,800.0,19.8534,19.8674,19.8464,19.8674,800.0
2010-11-15 11:50:00,28.37,28.37,28.35,28.35,1700.0,19.8534,19.8534,19.8394,19.8394,1700.0
2010-11-15 11:55:00,28.36,28.37,28.36,28.36,500.0,19.8464,19.8534,19.8464,19.8464,500.0
2010-11-15 12:00:00,28.37,28.39,28.37,28.38,2500.0,19.8534,19.8674,19.8534,19.8604,2500.0
2010-11-15 12:05:00,28.38,28.38,28.3,28.3,3000.0,19.8604,19.8604,19.8044,19.8044,3000.0
2010-11-15 12:10:00,28.29,28.29,28.22,28.23,6800.0,19.7974,19.7974,19.7484,19.7554,6800.0
2010-11-15 12:15:00,28.24,28.24,28.16,28.18,10300.0,19.7624,19.7624,19.7064,19.7204,10300.0
2010-11-15 12:20:00,28.18,28.22,28.18,28.2,3200.0,19.7204,19.7484,19.7204,19.7344,3200.0
2010-11-15 12:25:00,28.22,28.26,28.22,28.26,1100.0,19.7484,19.7764,19.7484,19.7764,1100.0
2010-11-15 12:30:00,28.26,28.27,28.25,28.26,3500.0,19.7764,19.7834,19.7694,19.7764,3500.0
2010-11-15 12:35:00,28.26,28.26,28.25,28.26,1300.0,19.7764,19.7764,19.7694,19.7764,1300.0
2010-11-15 12:40:00,28.27,28.29,28.27,28.29,800.0,19.7834,19.7974,19.7834,19.7974,800.0
2010-11-15 12:45:00,28.29,28.33,28.29,28.33,1400.0,19.7974,19.8254,19.7974,19.8254,1400.0
2010-11-15 12:50:00,28.33,28.33,28.32,28.33,1200.0,19.8254,19.8254,19.8184,19.8254,1200.0
2010-11-15 12:55:00,28.34,28.34,28.32,28.33,600.0,19.8324,19.8324,19.8184,19.8254,600.0
2010-11-15 13:00:00,28.34,28.34,28.32,28.32,1900.0,19.8324,19.8324,19.8184,19.8184,1900.0
2010-11-15 13:05:00,28.32,28.34,28.32,28.34,1700.0,19.8184,19.8324,19.8184,19.8324,1700.0
2010-11-15 13:10:00,28.33,28.34,28.33,28.34,1900.0,19.8254,19.8324,19.8254,19.8324,1900.0
2010-11-15 13:15:00,28.35,28.36,28.34,28.35,4800.0,19.8394,19.8464,19.8324,19.8394,4800.0
2010-11-15 13:20:00,28.35,28.35,28.34,28.35,800.0,19.8394,19.8394,19.8324,19.8394,800.0
2010-11-15 13:25:00,28.34,28.35,28.34,28.35,3900.0,19.8324,19.8394,19.8324,19.8394,3900.0
2010-11-15 13:30:00,28.35,28.37,28.34,28.35,5600.0,19.8394,19.8534,19.8324,19.8394,5600.0
2010-11-15 13:35:00,28.35,28.35,28.33,28.33,1700.0,19.8394,19.8394,19.8254,19.8254,1700.0
2010-11-15 13:40:00,28.34,28.35,28.34,28.35,900.0,19.8324,19.8394,19.8324,19.8394,900.0
2010-11-15 13:45:00,28.36,28.36,28.35,28.35,800.0,19.8464,19.8464,19.8394,19.8394,800.0
2010-11-15 13:50:00,28.36,28.36,28.35,28.35,1000.0,19.8464,19.8464,19.8394,19.8394,1000.0
2010-11-15 13:55:00,28.36,28.37,28.36,28.37,300.0,19.8464,19.8534,19.8464,19.8534,300.0
2010-11-15 14:00:00,28.36,28.36,28.34,28.36,2200.0,19.8464,19.8464,19.8324,19.8464,2200.0
2010-11-15 14:05:00,28.36,28.37,28.33,28.34,3200.0,19.8464,19.8534,19.8254,19.8324,3200.0
2010-11-15 14:10:00,28.34,28.34,28.32,28.33,4900.0,19.8324,19.8324,19.8184,19.8254,4900.0
2010-11-15 14:15:00,28.32,28.33,28.32,28.32,2500.0,19.8184,19.8254,19.8184,19.8184,2500.0
2010-11-15 14:20:00,28.31,28.31,28.29,28.3,3600.0,19.8114,19.8114,19.7974,19.8044,3600.0
2010-11-15 14:25:00,28.3,28.33,28.3,28.32,3200.0,19.8044,19.8254,19.8044,19.8184,3200.0
2010-11-15 14:30:00,28.32,28.33,28.3,28.31,1700.0,19.8184,19.8254,19.8044,19.8114,1700.0
2010-11-15 14:35:00,28.32,28.33,28.31,28.32,2500.0,19.8184,19.8254,19.8114,19.8184,2500.0
2010-11-15 14:40:00,28.32,28.33,28.31,28.31,1900.0,19.8184,19.8254,19.8114,19.8114,1900.0
2010-11-15 14:45:00,28.33,28.34,28.33,28.34,1600.0,19.8254,19.8324,19.8254,19.8324,1600.0
2010-11-15 14:50:00,28.35,28.36,28.35,28.36,800.0,19.8394,19.8464,19.8394,19.8464,800.0
2010-11-15 14:55:00,28.37,28.38,28.35,28.36,1400.0,19.8534,19.8604,19.8394,19.8464,1400.0
2010-11-15 15:00:00,28.35,28.36,28.34,28.35,7200.0,19.8394,19.8464,19.8324,19.8394,7200.0
2010-11-15 15:05:00,28.35,28.35,28.34,28.34,2100.0,19.8394,19.8394,19.8324,19.8324,2100.0
2010-11-15 15:10:00,28.36,28.36,28.34,28.34,1100.0,19.8464,19.8464,19.8324,19.8324,1100.0
2010-11-15 15:15:00,28.34,28.34,28.28,28.32,6500.0,19.8324,19.8324,19.7904,19.8184,6500.0
2010-11-15 15:20:00,28.31,28.31,28.28,28.28,3000.0,19.8114,19.8114,19.7904,19.7904,3000.0
2010-11-15 15:25:00,28.29,28.31,28.28,28.31,3700.0,19.7974,19.8114,19.7904,19.8114,3700.0
2010-11-15 15:30:00,28.31,28.31,28.3,28.31,8900.0,19.8114,19.8114,19.8044,19.8114,8900.0
2010-11-15 15:35:00,28.31,28.32,28.3,28.32,8300.0,19.8114,19.8184,19.8044,19.8184,8300.0
2010-11-15 15:40:00,28.32,28.35,28.28,28.3,23000.0,19.8184,19.8394,19.7904,19.8044,23000.0
2010-11-15 15:45:00,28.3,28.3,28.22,28.22,15600.0,19.8044,19.8044,19.7484,19.7484,15600.0
2010-11-15 15:50:00,28.21,28.22,28.17,28.17,9600.0,19.7414,19.7484,19.7134,19.7134,9600.0
2010-11-15 15:55:00,28.18,28.22,28.18,28.18,24300.0,19.7204,19.7484,19.7204,19.7204,24300.0
2010-11-16 09:30:00,28.09,28.13,28.0,28.0,5400.0,19.6574,19.6854,19.5944,19.5944,5400.0
2010-11-16 09:35:00,27.97,28.11,27.97,28.05,1000.0,19.5734,19.6714,19.5734,19.6294,1000.0
2010-11-16 09:40:00,28.04,28.08,27.99,28.0,2800.0,19.6224,19.6504,19.5874,19.5944,2800.0
2010-11-16 09:45:00,27.98,28.0,27.98,27.99,1300.0,19.5804,19.5944,19.5804,19.5874,1300.0
2010-11-16 09:50:00,27.99,28.05,27.97,28.01,5100.0,19.5874,19.6294,19.5734,19.6014,5100.0
2010-11-16 09:55:00,28.02,28.07,28.01,28.07,4200.0,19.6084,19.6434,19.6014,19.6434,4200.0
2010-11-16 10:00:00,28.06,28.08,27.98,28.08,4100.0,19.6364,19.6504,19.5804,19.6504,4100.0
2010-11-16 10:05:00,28.07,28.13,28.07,28.12,1500.0,19.6434,19.6854,19.6434,19.6784,1500.0
2010-11-16 10:10:00,28.12,28.12,28.08,28.11,2500.0,19.6784,19.6784,19.6504,19.6714,2500.0
2010-11-16 10:15:00,28.12,28.13,28.1,28.11,1400.0,19.6784,19.6854,19.6644,19.6714,1400.0
2010-11-16 10:20:00,28.1,28.1,28.02,28.02,2400.0,19.6644,19.6644,19.6084,19.6084,2400.0
2010-11-16 10:25:00,28.03,28.08,28.02,28.03,2700.0,19.6154,19.6504,19.6084,19.6154,2700.0
2010-11-16 10:30:00,28.02,28.02,27.91,27.93,4000.0,19.6084,19.6084,19.5315,19.5455,4000.0
2010-11-16 10:35:00,27.94,27.98,27.94,27.98,1100.0,19.5524,19.5804,19.5524,19.5804,1100.0
2010-11-16 10:40:00,27.98,28.01,27.97,28.01,2200.0,19.5804,19.6014,19.5734,19.6014,2200.0
2010-11-16 10:45:00,28.0,28.0,27.97,27.98,3600.0,19.5944,19.5944,19.5734,19.5804,3600.0
2010-11-16 10:50:00,27.99,28.0,27.96,27.98,3000.0,19.5874,19.5944,19.5664,19.5804,3000.0
2010-11-16 10:55:00,27.94,27.98,27.92,27.97,1600.0,19.5524,19.5804,19.5385,19.5734,1600.0
2010-11-16 11:00:00,27.99,27.99,27.96,27.96,2000.0,19.5874,19.5874,19.5664,19.5664,2000.0
2010-11-16 11:05:00,27.95,27.98,27.94,27.95,3900.0,19.5594,19.5804,19.5524,19.5594,3900.0
2010-11-16 11:10:00,27.95,27.97,27.93,27.94,5300.0,19.5594,19.5734,19.5455,19.5524,5300.0
2010-11-16 11:15:00,27.94,27.94,27.92,27.92,2400.0,19.5524,19.5524,19.5385,19.5385,2400.0
2010-11-16 11:20:00,27.93,27.97,27.92,27.94,3800.0,19.5455,19.5734,19.5385,19.5524,3800.0
2010-11-16 11:25:00,27.92,27.95,27.92,27.93,4400.0,19.5385,19.5594,19.5385,19.5455,4400.0
2010-11-16 11:30:00,27.93,27.98,27.92,27.94,2600.0,19.5455,19.5804,19.5385,19.5524,2600.0
2010-11-16 11:35:00,27.93,27.93,27.9,27.9,2700.0,19.5455,19.5455,19.5245,19.5245,2700.0
2010-11-16 11:40:00,27.9,27.9,27.85,27.85,1700.0,19.5245,19.5245,19.4895,19.4895,1700.0
2010-11-16 11:45:00,27.86,27.88,27.79,27.88,9200.0,19.4965,19.5105,19.4475,19.5105,9200.0
2010-11-16 11:50:00,27.88,27.88,27.81,27.86,13300.0,19.5105,19.5105,19.4615,19.4965,13300.0
2010-11-16 11:55:00,27.85,27.86,27.83,27.84,1500.0,19.4895,19.4965,19.4755,19.4825,1500.0
2010-11-16 12:00:00,27.88,27.9,27.88,27.88,1900.0,19.5105,19.5245,19.5105,19.5105,1900.0
2010-11-16 12:05:00,27.88,27.88,27.87,27.87,1700.0,19.5105,19.5105,19.5035,19.5035,1700.0
2010-11-16 12:10:00,27.85,27.88,27.83,27.88,2800.0,19.4895,19.5105,19.4755,19.5105,2800.0
2010-11-16 12:15:00,27.88,27.9,27.85,27.86,3100.0,19.5105,19.5245,19.4895,19.4965,3100.0
2010-11-16 12:20:00,27.86,27.86,27.85,27.86,700.0,19.4965,19.4965,19.4895,19.4965,700.0
2010-11-16 12:25:00,27.85,27.88,27.85,27.88,2500.0,19.4895,19.5105,19.4895,19.5105,2500.0
2010-11-16 12:30:00,27.88,27.88,27.8,27.83,6700.0,19.5105,19.5105,19.4545,19.4755,6700.0
2010-11-16 12:35:00,27.84,27.85,27.83,27.84,3700.0,19.4825,19.4895,19.4755,19.4825,3700.0
2010-11-16 12:40:00,27.83,27.84,27.82,27.83,700.0,19.4755,19.4825,19.4685,19.4755,700.0
2010-11-16 12:45:00,27.83,27.84,27.81,27.81,1800.0,19.4755,19.4825,19.4615,19.4615,1800.0
2010-11-16 12:50:00,27.82,27.83,27.78,27.8,5100.0,19.4685,19.4755,19.4405,19.4545,5100.0
2010-11-16 12:55:00,27.83,27.86,27.83,27.86,2400.0,19.4755,19.4965,19.4755,19.4965,2400.0
2010-11-16 13:00:00,27.86,27.87,27.85,27.85,1400.0,19.4965,19.5035,19.4895,19.4895,1400.0
2010-11-16 13:05:00,27.85,27.85,27.83,27.84,1100.0,19.4895,19.4895,19.4755,19.4825,1100.0
2010-11-16 13:10:00,27.85,27.86,27.83,27.85,1400.0,19.4895,19.4965,19.4755,19.4895,1400.0
2010-11-16 13:15:00,27.83,27.85,27.82,27.85,2900.0,19.4755,19.4895,19.4685,19.4895,2900.0
2010-11-16 13:20:00,27.85,27.86,27.83,27.86,900.0,19.4895,19.4965,19.4755,19.4965,900.0
2010-11-16 13:25:00,27.86,27.86,27.83,27.83,2300.0,19.4965,19.4965,19.4755,19.4755,2300.0
2010-11-16 13:30:00,27.85,27.85,27.82,27.82,2600.0,19.4895,19.4895,19.4685,19.4685,2600.0
2010-11-16 13:35:00,27.81,27.84,27.81,27.82,1200.0,19.4615,19.4825,19.4615,19.4685,1200.0
2010-11-16 13:40:00,27.83,27.84,27.83,27.84,1800.0,19.4755,19.4825,19.4755,19.4825,1800.0
2010-11-16 13:45:00,27.85,27.85,27.83,27.83,2200.0,19.4895,19.4895,19.4755,19.4755,2200.0
2010-11-16 13:50:00,27.84,27.85,27.8,27.81,3900.0,19.4825,19.4895,19.4545,19.4615,3900.0
2010-11-16 13:55:00,27.81,27.84,27.8,27.8,3500.0,19.4615,19.4825,19.4545,19.4545,3500.0
2010-11-16 14:00:00,27.81,27.83,27.81,27.82,2500.0,19.4615,19.4755,19.4615,19.4685,2500.0
2010-11-16 14:05:00,27.83,27.83,27.83,27.83,1100.0,19.4755,19.4755,19.4755,19.4755,1100.0
2010-11-16 14:10:00,27.82,27.84,27.79,27.79,4300.0,19.4685,19.4825,19.4475,19.4475,4300.0
2010-11-16 14:15:00,27.8,27.81,27.78,27.78,2000.0,19.4545,19.4615,19.4405,19.4405,2000.0
2010-11-16 14:20:00,27.79,27.83,27.79,27.8,4200.0,19.4475,19.4755,19.4475,19.4545,4200.0
2010-11-16 14:25:00,27.78,27.79,27.75,27.79,5300.0,19.4405,19.4475,19.4195,19.4475,5300.0
2010-11-16 14:30:00,27.78,27.78,27.75,27.78,4300.0,19.4405,19.4405,19.4195,19.4405,4300.0
2010-11-16 14:35:00,27.77,27.78,27.76,27.77,3200.0,19.4335,19.4405,19.4265,19.4335,3200.0
2010-11-16 14:40:00,27.77,27.77,27.73,27.77,6600.0,19.4335,19.4335,19.4055,19.4335,6600.0
2010-11-16 14:45:00,27.77,27.8,27.77,27.8,3900.0,19.4335,19.4545,19.4335,19.4545,3900.0
2010-11-16 14:50:00,27.8,27.83,27.79,27.83,1600.0,19.4545,19.4755,19.4475,19.4755,1600.0
2010-11-16 14:55:00,27.82,27.84,27.8,27.8,4500.0,19.4685,19.4825,19.4545,19.4545,4500.0
2010-11-16 15:00:00,27.81,27.81,27.78,27.79,3100.0,19.4615,19.4615,19.4405,19.4475,3100.0
2010-11-16 15:05:00,27.77,27.79,27.77,27.78,900.0,19.4335,19.4475,19.4335,19.4405,900.0
2010-11-16 15:10:00,27.77,27.78,27.74,27.75,4300.0,19.4335,19.4405,19.4125,19.4195,4300.0
2010-11-16 15:15:00,27.74,27.77,27.69,27.76,7800.0,19.4125,19.4335,19.3775,19.4265,7800.0
2010-11-16 15:20:00,27.75,27.77,27.72,27.77,7700.0,19.4195,19.4335,19.3985,19.4335,7700.0
2010-11-16 15:25:00,27.78,27.78,27.74,27.74,4500.0,19.4405,19.4405,19.4125,19.4125,4500.0
2010-11-16 15:30:00,27.74,27.78,27.74,27.78,6800.0,19.4125,19.4405,19.4125,19.4405,6800.0
2010-11-16 15:35:00,27.78,27.79,27.74,27.76,9900.0,19.4405,19.4475,19.4125,19.4265,9900.0
2010-11-16 15:40:00,27.77,27.78,27.75,27.78,5100.0,19.4335,19.4405,19.4195,19.4405,5100.0
2010-11-16 15:45:00,27.78,27.78,27.73,27.77,18800.0,19.4405,19.4405,19.4055,19.4335,18800.0
2010-11-16 15:50:00,27.76,27.83,27.74,27.82,15600.0,19.4265,19.4755,19.4125,19.4685,15600.0
2010-11-16 15:55:00,27.83,27.83,27.78,27.8,29800.0,19.4755,19.4755,19.4405,19.4545,29800.0
2010-11-17 09:30:00,27.82,27.93,27.82,27.93,2300.0,19.4685,19.5455,19.4685,19.5455,2300.0
2010-11-17 09:35:00,27.9,27.99,27.89,27.9,2600.0,19.5245,19.5874,19.5175,19.5245,2600.0
2010-11-17 09:40:00,27.91,27.91,27.83,27.85,2700.0,19.5315,19.5315,19.4755,19.4895,2700.0
2010-11-17 09:45:00,27.85,27.86,27.77,27.77,5300.0,19.4895,19.4965,19.4335,19.4335,5300.0
2010-11-17 09:50:00,27.78,27.8,27.76,27.8,3800.0,19.4405,19.4545,19.4265,19.4545,3800.0
2010-11-17 09:55:00,27.77,27.84,27.75,27.84,5700.0,19.4335,19.4825,19.4195,19.4825,5700.0
2010-11-17 10:00:00,27.83,27.85,27.82,27.82,2100.0,19.4755,19.4895,19.4685,19.4685,2100.0
2010-11-17 10:05:00,27.81,27.82,27.79,27.79,1900.0,19.4615,19.4685,19.4475,19.4475,1900.0
2010-11-17 10:10:00,27.79,27.79,27.77,27.78,2300.0,19.4475,19.4475,19.4335,19.4405,2300.0
2010-11-17 10:15:00,27.78,27.78,27.76,27.76,2300.0,19.4405,19.4405,19.4265,19.4265,2300.0
2010-11-17 10:20:00,27.76,27.77,27.75,27.75,1200.0,19.4265,19.4335,19.4195,19.4195,1200.0
2010-11-17 10:25:00,27.75,27.75,27.71,27.74,1900.0,19.4195,19.4195,19.3915,19.4125,1900.0
2010-11-17 10:30:00,27.75,27.75,27.71,27.71,700.0,19.4195,19.4195,19.3915,19.3915,700.0
2010-11-17 10:35:00,27.71,27.72,27.68,27.71,1900.0,19.3915,19.3985,19.3705,19.3915,1900.0
2010-11-17 10:40:00,27.72,27.72,27.71,27.71,1000.0,19.3985,19.3985,19.3915,19.3915,1000.0
2010-11-17 10:45:00,27.73,27.73,27.7,27.71,1500.0,19.4055,19.4055,19.3845,19.3915,1500.0
2010-11-17 10:50:00,27.71,27.72,27.7,27.7,1700.0,19.3915,19.3985,19.3845,19.3845,1700.0
2010-11-17 10:55:00,27.71,27.71,27.66,27.66,2500.0,19.3915,19.3915,19.3565,19.3565,2500.0
2010-11-17 11:00:00,27.67,27.71,27.67,27.69,1600.0,19.3635,19.3915,19.3635,19.3775,1600.0
2010-11-17 11:05:00,27.65,27.68,27.65,27.68,700.0,19.3495,19.3705,19.3495,19.3705,700.0
2010-11-17 11:10:00,27.68,27.72,27.68,27.72,1300.0,19.3705,19.3985,19.3705,19.3985,1300.0
2010-11-17 11:15:00,27.7,27.74,27.7,27.71,2500.0,19.3845,19.4125,19.3845,19.3915,2500.0
2010-11-17 11:20:00,27.73,27.75,27.72,27.75,900.0,19.4055,19.4195,19.3985,19.4195,900.0
2010-11-17 11:25:00,27.74,27.76,27.74,27.76,500.0,19.4125,19.4265,19.4125,19.4265,500.0
2010-11-17 11:30:00,27.76,27.77,27.76,27.77,200.0,19.4265,19.4335,19.4265,19.4335,200.0
2010-11-17 11:35:00,27.77,27.78,27.74,27.74,2600.0,19.4335,19.4405,19.4125,19.4125,2600.0
2010-11-17 11:40:00,27.74,27.77,27.73,27.77,2100.0,19.4125,19.4335,19.4055,19.4335,2100.0
2010-11-17 11:45:00,27.76,27.76,27.72,27.73,3100.0,19.4265,19.4265,19.3985,19.4055,3100.0
2010-11-17 11:50:00,27.73,27.82,27.73,27.81,5500.0,19.4055,19.4685,19.4055,19.4615,5500.0
2010-11-17 11:55:00,27.8,27.88,27.79,27.88,13300.0,19.4545,19.5105,19.4475,19.5105,13300.0
2010-11-17 12:00:00,27.89,27.96,27.88,27.93,19500.0,19.5175,19.5664,19.5105,19.5455,19500.0
2010-11-17 12:05:00,27.93,27.93,27.91,27.91,1900.0,19.5455,19.5455,19.5315,19.5315,1900.0
2010-11-17 12:10:00,27.89,27.93,27.87,27.9,6500.0,19.5175,19.5455,19.5035,19.5245,6500.0
2010-11-17 12:15:00,27.9,27.91,27.87,27.87,2200.0,19.5245,19.5315,19.5035,19.5035,2200.0
2010-11-17 12:20:00,27.87,27.9,27.87,27.89,2300.0,19.5035,19.5245,19.5035,19.5175,2300.0
2010-11-17 12:25:00,27.89,27.89,27.86,27.88,700.0,19.5175,19.5175,19.4965,19.5105,700.0
2010-11-17 12:30:00,27.87,27.89,27.86,27.89,1400.0,19.5035,19.5175,19.4965,19.5175,1400.0
2010-11-17 12:35:00,27.88,27.88,27.87,27.87,400.0,19.5105,19.5105,19.5035,19.5035,400.0
2010-11-17 12:40:00,27.86,27.87,27.86,27.87,900.0,19.4965,19.5035,19.4965,19.5035,900.0
2010-11-17 12:45:00,27.87,27.88,27.85,27.87,1100.0,19.5035,19.5105,19.4895,19.5035,1100.0
2010-11-17 12:50:00,27.87,27.88,27.86,27.87,2900.0,19.5035,19.5105,19.4965,19.5035,2900.0
2010-11-17 12:55:00,27.87,27.88,27.86,27.87,1500.0,19.5035,19.5105,19.4965,19.5035,1500.0
2010-11-17 13:00:00,27.87,27.87,27.85,27.86,1100.0,19.5035,19.5035,19.4895,19.4965,1100.0
2010-11-17 13:05:00,27.85,27.85,27.84,27.85,700.0,19.4895,19.4895,19.4825,19.4895,700.0
2010-11-17 13:10:00,27.85,27.85,27.84,27.84,900.0,19.4895,19.4895,19.4825,19.4825,900.0
2010-11-17 13:15:00,27.84,27.85,27.84,27.85,3100.0,19.4825,19.4895,19.4825,19.4895,3100.0
2010-11-17 13:20:00,27.85,27.88,27.84,27.87,2400.0,19.4895,19.5105,19.4825,19.5035,2400.0
2010-11-17 13:25:00,27.87,27.87,27.86,27.87,600.0,19.5035,19.5035,19.4965,19.5035,600.0
2010-11-17 13:30:00,27.88,27.88,27.88,27.88,400.0,19.5105,19.5105,19.5105,19.5105,400.0
2010-11-17 13:35:00,27.88,27.9,27.88,27.9,3200.0,19.5105,19.5245,19.5105,19.5245,3200.0
2010-11-17 13:40:00,27.89,27.89,27.85,27.87,2000.0,19.5175,19.5175,19.4895,19.5035,2000.0
2010-11-17 13:45:00,27.86,27.87,27.85,27.85,1900.0,19.4965,19.5035,19.4895,19.4895,1900.0
2010-11-17 13:50:00,27.89,27.91,27.88,27.91,1400.0,19.5175,19.5315,19.5105,19.5315,1400.0
2010-11-17 13:55:00,27.9,27.9,27.9,27.9,800.0,19.5245,19.5245,19.5245,19.5245,800.0
2010-11-17 14:00:00,27.9,27.9,27.89,27.89,600.0,19.5245,19.5245,19.5175,19.5175,600.0
2010-11-17 14:05:00,27.9,27.91,27.9,27.9,700.0,19.5245,19.5315,19.5245,19.5245,700.0
2010-11-17 14:10:00,27.9,27.91,27.89,27.89,1700.0,19.5245,19.5315,19.5175,19.5175,1700.0
2010-11-17 14:15:00,27.89,27.9,27.85,27.86,2000.0,19.5175,19.5245,19.4895,19.4965,2000.0
2010-11-17 14:20:00,27.87,27.87,27.85,27.86,1100.0,19.5035,19.5035,19.4895,19.4965,1100.0
2010-11-17 14:25:00,27.85,27.89,27.85,27.89,1600.0,19.4895,19.5175,19.4895,19.5175,1600.0
2010-11-17 14:30:00,27.88,27.9,27.88,27.89,1000.0,19.5105,19.5245,19.5105,19.5175,1000.0
2010-11-17 14:35:00,27.89,27.89,27.85,27.85,3700.0,19.5175,19.5175,19.4895,19.4895,3700.0
2010-11-17 14:40:00,27.85,27.87,27.84,27.87,2600.0,19.4895,19.5035,19.4825,19.5035,2600.0
2010-11-17 14:45:00,27.87,27.87,27.84,27.84,2500.0,19.5035,19.5035,19.4825,19.4825,2500.0
2010-11-17 14:50:00,27.85,27.85,27.83,27.84,2000.0,19.4895,19.4895,19.4755,19.4825,2000.0
2010-11-17 14:55:00,27.84,27.87,27.84,27.87,1300.0,19.4825,19.5035,19.4825,19.5035,1300.0
2010-11-17 15:00:00,27.86,27.86,27.83,27.84,1700.0,19.4965,19.4965,19.4755,19.4825,1700.0
2010-11-17 15:05:00,27.85,27.85,27.82,27.85,4900.0,19.4895,19.4895,19.4685,19.4895,4900.0
2010-11-17 15:10:00,27.85,27.85,27.83,27.85,2400.0,19.4895,19.4895,19.4755,19.4895,2400.0
2010-11-17 15:15:00,27.84,27.87,27.84,27.86,2500.0,19.4825,19.5035,19.4825,19.4965,2500.0
2010-11-17 15:20:00,27.87,27.87,27.86,27.87,1900.0,19.5035,19.5035,19.4965,19.5035,1900.0
2010-11-17 15:25:00,27.87,27.87,27.82,27.82,5000.0,19.5035,19.5035,19.4685,19.4685,5000.0
2010-11-17 15:30:00,27.82,27.83,27.82,27.82,2600.0,19.4685,19.4755,19.4685,19.4685,2600.0
2010-11-17 15:35:00,27.83,27.85,27.82,27.84,2200.0,19.4755,19.4895,19.4685,19.4825,2200.0
2010-11-17 15:40:00,27.84,27.85,27.82,27.83,3800.0,19.4825,19.4895,19.4685,19.4755,3800.0
2010-11-17 15:45:00,27.82,27.84,27.82,27.84,3400.0,19.4685,19.4825,19.4685,19.4825,3400.0
2010-11-17 15:50:00,27.85,27.85,27.83,27.83,4800.0,19.4895,19.4895,19.4755,19.4755,4800.0
2010-11-17 15:55:00,27.83,27.84,27.8,27.82,12900.0,19.4755,19.4825,19.4545,19.4685,12900.0
2010-11-18 09:30:00,28.0,28.14,28.0,28.14,2400.0,19.5944,19.6924,19.5944,19.6924,2400.0
2010-11-18 09:35:00,28.17,28.17,28.0,28.01,1300.0,19.7134,19.7134,19.5944,19.6014,1300.0
2010-11-18 09:40:00,28.03,28.17,28.03,28.15,3000.0,19.6154,19.7134,19.6154,19.6994,3000.0
2010-11-18 09:45:00,28.16,28.25,28.16,28.25,1300.0,19.7064,19.7694,19.7064,19.7694,1300.0
2010-11-18 09:50:00,28.24,28.24,28.14,28.16,3600.0,19.7624,19.7624,19.6924,19.7064,3600.0
2010-11-18 09:55:00,28.14,28.14,28.11,28.11,900.0,19.6924,19.6924,19.6714,19.6714,900.0
2010-11-18 10:00:00,28.13,28.18,28.13,28.16,4900.0,19.6854,19.7204,19.6854,19.7064,4900.0
2010-11-18 10:05:00,28.16,28.21,28.15,28.2,3700.0,19.7064,19.7414,19.6994,19.7344,3700.0
2010-11-18 10:10:00,28.2,28.25,28.2,28.25,2000.0,19.7344,19.7694,19.7344,19.7694,2000.0
2010-11-18 10:15:00,28.26,28.31,28.25,28.3,3200.0,19.7764,19.8114,19.7694,19.8044,3200.0
2010-11-18 10:20:00,28.29,28.29,28.24,28.25,1600.0,19.7974,19.7974,19.7624,19.7694,1600.0
2010-11-18 10:25:00,28.25,28.32,28.25,28.31,5100.0,19.7694,19.8184,19.7694,19.8114,5100.0
2010-11-18 10:30:00,28.33,28.34,28.23,28.25,4800.0,19.8254,19.8324,19.7554,19.7694,4800.0
2010-11-18 10:35:00,28.27,28.27,28.26,28.27,1200.0,19.7834,19.7834,19.7764,19.7834,1200.0
2010-11-18 10:40:00,28.27,28.28,28.27,28.28,900.0,19.7834,19.7904,19.7834,19.7904,900.0
2010-11-18 10:45:00,28.26,28.29,28.26,28.29,1600.0,19.7764,19.7974,19.7764,19.7974,1600.0
2010-11-18 10:50:00,28.28,28.31,28.28,28.31,2000.0,19.7904,19.8114,19.7904,19.8114,2000.0
2010-11-18 10:55:00,28.31,28.31,28.31,28.31,0.0,19.8114,19.8114,19.8114,19.8114,0.0
2010-11-18 11:00:00,28.31,28.35,28.31,28.35,3100.0,19.8114,19.8394,19.8114,19.8394,3100.0
2010-11-18 11:05:00,28.34,28.34,28.31,28.32,2600.0,19.8324,19.8324,19.8114,19.8184,2600.0
2010-11-18 11:10:00,28.31,28.31,28.29,28.29,900.0,19.8114,19.8114,19.7974,19.7974,900.0
2010-11-18 11:15:00,28.28,28.29,28.28,28.29,200.0,19.7904,19.7974,19.7904,19.7974,200.0
2010-11-18 11:20:00,28.3,28.33,28.29,28.32,1100.0,19.8044,19.8254,19.7974,19.8184,1100.0
2010-11-18 11:25:00,28.32,28.33,28.31,28.33,1500.0,19.8184,19.8254,19.8114,19.8254,1500.0
2010-11-18 11:30:00,28.33,28.34,28.3,28.3,2100.0,19.8254,19.8324,19.8044,19.8044,2100.0
2010-11-18 11:35:00,28.29,28.3,28.29,28.3,3100.0,19.7974,19.8044,19.7974,19.8044,3100.0
2010-11-18 11:40:00,28.3,28.3,28.28,28.28,2200.0,19.8044,19.8044,19.7904,19.7904,2200.0
2010-11-18 11:45:00,28.27,28.28,28.24,28.25,2400.0,19.7834,19.7904,19.7624,19.7694,2400.0
2010-11-18 11:50:00,28.25,28.26,28.24,28.25,1500.0,19.7694,19.7764,19.7624,19.7694,1500.0
2010-11-18 11:55:00,28.25,28.26,28.25,28.25,600.0,19.7694,19.7764,19.7694,19.7694,600.0
2010-11-18 12:00:00,28.25,28.26,28.24,28.25,1700.0,19.7694,19.7764,19.7624,19.7694,1700.0
2010-11-18 12:05:00,28.24,28.26,28.24,28.25,600.0,19.7624,19.7764,19.7624,19.7694,600.0
2010-11-18 12:10:00,28.25,28.25,28.25,28.25,800.0,19.7694,19.7694,19.7694,19.7694,800.0
2010-11-18 12:15:00,28.25,28.26,28.25,28.25,1700.0,19.7694,19.7764,19.7694,19.7694,1700.0
2010-11-18 12:20:00,28.25,28.25,28.24,28.25,600.0,19.7694,19.7694,19.7624,19.7694,600.0
2010-11-18 12:25:00,28.25,28.26,28.25,28.25,1000.0,19.7694,19.7764,19.7694,19.7694,1000.0
2010-11-18 12:30:00,28.25,28.25,28.24,28.24,800.0,19.7694,19.7694,19.7624,19.7624,800.0
2010-11-18 12:35:00,28.25,28.25,28.2,28.2,2900.0,19.7694,19.7694,19.7344,19.7344,2900.0
2010-11-18 12:40:00,28.2,28.2,28.2,28.2,0.0,19.7344,19.7344,19.7344,19.7344,0.0
2010-11-18 12:45:00,28.22,28.22,28.22,28.22,200.0,19.7484,19.7484,19.7484,19.7484,200.0
2010-11-18 12:50:00,28.23,28.23,28.22,28.23,500.0,19.7554,19.7554,19.7484,19.7554,500.0
2010-11-18 12:55:00,28.23,28.24,28.23,28.24,500.0,19.7554,19.7624,19.7554,19.7624,500.0
2010-11-18 13:00:00,28.24,28.24,28.24,28.24,100.0,19.7624,19.7624,19.7624,19.7624,100.0
2010-11-18 13:05:00,28.24,28.25,28.24,28.25,800.0,19.7624,19.7694,19.7624,19.7694,800.0
2010-11-18 13:10:00,28.24,28.27,28.24,28.27,3300.0,19.7624,19.7834,19.7624,19.7834,3300.0
2010-11-18 13:15:00,28.27,28.27,28.26,28.27,1500.0,19.7834,19.7834,19.7764,19.7834,1500.0
2010-11-18 13:20:00,28.27,28.27,28.22,28.25,6000.0,19.7834,19.7834,19.7484,19.7694,6000.0
2010-11-18 13:25:00,28.25,28.25,28.24,28.24,900.0,19.7694,19.7694,19.7624,19.7624,900.0
2010-11-18 13:30:00,28.25,28.26,28.25,28.25,1400.0,19.7694,19.7764,19.7694,19.7694,1400.0
2010-11-18 13:35:00,28.25,28.25,28.23,28.23,1500.0,19.7694,19.7694,19.7554,19.7554,1500.0
2010-11-18 13:40:00,28.24,28.26,28.24,28.25,1600.0,19.7624,19.7764,19.7624,19.7694,1600.0
2010-11-18 13:45:00,28.26,28.27,28.26,28.27,1900.0,19.7764,19.7834,19.7764,19.7834,1900.0
2010-11-18 13:50:00,28.28,28.28,28.27,28.27,800.0,19.7904,19.7904,19.7834,19.7834,800.0
2010-11-18 13:55:00,28.26,28.28,28.26,28.28,1200.0,19.7764,19.7904,19.7764,19.7904,1200.0
2010-11-18 14:00:00,28.27,28.28,28.27,28.28,1000.0,19.7834,19.7904,19.7834,19.7904,1000.0
2010-11-18 14:05:00,28.29,28.29,28.27,28.27,600.0,19.7974,19.7974,19.7834,19.7834,600.0
2010-11-18 14:10:00,28.27,28.28,28.23,28.23,2700.0,19.7834,19.7904,19.7554,19.7554,2700.0
2010-11-18 14:15:00,28.24,28.25,28.22,28.24,2800.0,19.7624,19.7694,19.7484,19.7624,2800.0
2010-11-18 14:20:00,28.24,28.24,28.23,28.23,1300.0,19.7624,19.7624,19.7554,19.7554,1300.0
2010-11-18 14:25:00,28.22,28.23,28.22,28.22,2800.0,19.7484,19.7554,19.7484,19.7484,2800.0
2010-11-18 14:30:00,28.21,28.22,28.21,28.22,600.0,19.7414,19.7484,19.7414,19.7484,600.0
2010-11-18 14:35:00,28.21,28.22,28.21,28.21,300.0,19.7414,19.7484,19.7414,19.7414,300.0
2010-11-18 14:40:00,28.21,28.21,28.21,28.21,700.0,19.7414,19.7414,19.7414,19.7414,700.0
2010-11-18 14:45:00,28.21,28.25,28.21,28.25,4400.0,19.7414,19.7694,19.7414,19.7694,4400.0
2010-11-18 14:50:00,28.25,28.25,28.25,28.25,200.0,19.7694,19.7694,19.7694,19.7694,200.0
2010-11-18 14:55:00,28.24,28.24,28.24,28.24,600.0,19.7624,19.7624,19.7624,19.7624,600.0
2010-11-18 15:00:00,28.25,28.27,28.25,28.26,2600.0,19.7694,19.7834,19.7694,19.7764,2600.0
2010-11-18 15:05:00,28.26,28.27,28.25,28.26,3100.0,19.7764,19.7834,19.7694,19.7764,3100.0
2010-11-18 15:10:00,28.25,28.27,28.24,28.24,2500.0,19.7694,19.7834,19.7624,19.7624,2500.0
2010-11-18 15:15:00,28.25,28.26,28.24,28.25,3000.0,19.7694,19.7764,19.7624,19.7694,3000.0
2010-11-18 15:20:00,28.25,28.26,28.22,28.23,5900.0,19.7694,19.7764,19.7484,19.7554,5900.0
2010-11-18 15:25:00,28.23,28.23,28.22,28.23,1600.0,19.7554,19.7554,19.7484,19.7554,1600.0
2010-11-18 15:30:00,28.22,28.23,28.22,28.22,2800.0,19.7484,19.7554,19.7484,19.7484,2800.0
2010-11-18 15:35:00,28.22,28.23,28.16,28.19,8100.0,19.7484,19.7554,19.7064,19.7274,8100.0
2010-11-18 15:40:00,28.19,28.2,28.17,28.19,7400.0,19.7274,19.7344,19.7134,19.7274,7400.0
2010-11-18 15:45:00,28.18,28.24,28.18,28.22,16000.0,19.7204,19.7624,19.7204,19.7484,16000.0
2010-11-18 15:50:00,28.22,28.22,28.21,28.21,10400.0,19.7484,19.7484,19.7414,19.7414,10400.0
2010-11-18 15:55:00,28.21,28.26,28.21,28.25,37700.0,19.7414,19.7764,19.7414,19.7694,37700.0
2010-11-19 09:30:00,28.19,28.2,28.01,28.14,9300.0,19.7274,19.7344,19.6014,19.6924,9300.0
2010-11-19 09:35:00,28.15,28.18,28.11,28.11,1100.0,19.6994,19.7204,19.6714,19.6714,1100.0
2010-11-19 09:40:00,28.1,28.1,28.02,28.02,4500.0,19.6644,19.6644,19.6084,19.6084,4500.0
2010-11-19 09:45:00,28.01,28.04,27.97,28.03,3300.0,19.6014,19.6224,19.5734,19.6154,3300.0
2010-11-19 09:50:00,28.03,28.04,28.02,28.02,2500.0,19.6154,19.6224,19.6084,19.6084,2500.0
2010-11-19 09:55:00,28.04,28.1,28.04,28.1,2000.0,19.6224,19.6644,19.6224,19.6644,2000.0
2010-11-19 10:00:00,28.11,28.11,28.08,28.08,600.0,19.6714,19.6714,19.6504,19.6504,600.0
2010-11-19 10:05:00,28.09,28.09,28.04,28.05,1700.0,19.6574,19.6574,19.6224,19.6294,1700.0
2010-11-19 10:10:00,28.06,28.07,28.04,28.07,600.0,19.6364,19.6434,19.6224,19.6434,600.0
2010-11-19 10:15:00,28.08,28.15,28.08,28.15,2400.0,19.6504,19.6994,19.6504,19.6994,2400.0
2010-11-19 10:20:00,28.13,28.13,28.13,28.13,700.0,19.6854,19.6854,19.6854,19.6854,700.0
2010-11-19 10:25:00,28.12,28.12,28.12,28.12,300.0,19.6784,19.6784,19.6784,19.6784,300.0
2010-11-19 10:30:00,28.14,28.14,28.1,28.11,2500.0,19.6924,19.6924,19.6644,19.6714,2500.0
2010-11-19 10:35:00,28.13,28.15,28.13,28.13,1700.0,19.6854,19.6994,19.6854,19.6854,1700.0
2010-11-19 10:40:00,28.13,28.21,28.13,28.21,3500.0,19.6854,19.7414,19.6854,19.7414,3500.0
2010-11-19 10:45:00,28.19,28.22,28.18,28.22,3900.0,19.7274,19.7484,19.7204,19.7484,3900.0
2010-11-19 10:50:00,28.23,28.23,28.19,28.19,3000.0,19.7554,19.7554,19.7274,19.7274,3000.0
2010-11-19 10:55:00,28.2,28.22,28.2,28.2,1400.0,19.7344,19.7484,19.7344,19.7344,1400.0
2010-11-19 11:00:00,28.2,28.21,28.2,28.21,1300.0,19.7344,19.7414,19.7344,19.7414,1300.0
2010-11-19 11:05:00,28.23,28.23,28.2,28.2,3100.0,19.7554,19.7554,19.7344,19.7344,3100.0
2010-11-19 11:10:00,28.2,28.2,28.17,28.2,2300.0,19.7344,19.7344,19.7134,19.7344,2300.0
2010-11-19 11:15:00,28.21,28.22,28.2,28.2,2000.0,19.7414,19.7484,19.7344,19.7344,2000.0
2010-11-19 11:20:00,28.2,28.21,28.2,28.2,400.0,19.7344,19.7414,19.7344,19.7344,400.0
2010-11-19 11:25:00,28.21,28.21,28.2,28.2,900.0,19.7414,19.7414,19.7344,19.7344,900.0
2010-11-19 11:30:00,28.21,28.24,28.21,28.22,1000.0,19.7414,19.7624,19.7414,19.7484,1000.0
2010-11-19 11:35:00,28.23,28.24,28.23,28.24,1700.0,19.7554,19.7624,19.7554,19.7624,1700.0
2010-11-19 11:40:00,28.23,28.27,28.23,28.26,2100.0,19.7554,19.7834,19.7554,19.7764,2100.0
2010-11-19 11:45:00,28.26,28.26,28.26,28.26,0.0,19.7764,19.7764,19.7764,19.7764,0.0
2010-11-19 11:50:00,28.26,28.26,28.26,28.26,300.0,19.7764,19.7764,19.7764,19.7764,300.0
2010-11-19 11:55:00,28.25,28.25,28.22,28.22,900.0,19.7694,19.7694,19.7484,19.7484,900.0
2010-11-19 12:00:00,28.23,28.23,28.23,28.23,400.0,19.7554,19.7554,19.7554,19.7554,400.0
2010-11-19 12:05:00,28.22,28.22,28.2,28.2,800.0,19.7484,19.7484,19.7344,19.7344,800.0
2010-11-19 12:10:00,28.2,28.2,28.2,28.2,300.0,19.7344,19.7344,19.7344,19.7344,300.0
2010-11-19 12:15:00,28.19,28.19,28.19,28.19,500.0,19.7274,19.7274,19.7274,19.7274,500.0
2010-11-19 12:20:00,28.18,28.18,28.18,28.18,300.0,19.7204,19.7204,19.7204,19.7204,300.0
2010-11-19 12:25:00,28.18,28.18,28.18,28.18,100.0,19.7204,19.7204,19.7204,19.7204,100.0
2010-11-19 12:30:00,28.17,28.18,28.16,28.17,400.0,19.7134,19.7204,19.7064,19.7134,400.0
2010-11-19 12:35:00,28.17,28.17,28.17,28.17,0.0,19.7134,19.7134,19.7134,19.7134,0.0
2010-11-19 12:40:00,28.16,28.17,28.15,28.15,3500.0,19.7064,19.7134,19.6994,19.6994,3500.0
2010-11-19 12:45:00,28.15,28.15,28.15,28.15,400.0,19.6994,19.6994,19.6994,19.6994,400.0
2010-11-19 12:50:00,28.15,28.15,28.15,28.15,0.0,19.6994,19.6994,19.6994,19.6994,0.0
2010-11-19 12:55:00,28.15,28.21,28.15,28.21,3300.0,19.6994,19.7414,19.6994,19.7414,3300.0
2010-11-19 13:00:00,28.22,28.23,28.22,28.22,1200.0,19.7484,19.7554,19.7484,19.7484,1200.0
2010-11-19 13:05:00,28.22,28.22,28.21,28.21,1100.0,19.7484,19.7484,19.7414,19.7414,1100.0
2010-11-19 13:10:00,28.2,28.2,28.2,28.2,200.0,19.7344,19.7344,19.7344,19.7344,200.0
2010-11-19 13:15:00,28.21,28.21,28.21,28.21,200.0,19.7414,19.7414,19.7414,19.7414,200.0
2010-11-19 13:20:00,28.18,28.18,28.17,28.17,1100.0,19.7204,19.7204,19.7134,19.7134,1100.0
2010-11-19 13:25:00,28.17,28.2,28.16,28.16,1100.0,19.7134,19.7344,19.7064,19.7064,1100.0
2010-11-19 13:30:00,28.18,28.2,28.16,28.2,2600.0,19.7204,19.7344,19.7064,19.7344,2600.0
2010-11-19 13:35:00,28.21,28.21,28.2,28.2,400.0,19.7414,19.7414,19.7344,19.7344,400.0
2010-11-19 13:40:00,28.2,28.2,28.2,28.2,0.0,19.7344,19.7344,19.7344,19.7344,0.0
2010-11-19 13:45:00,28.21,28.21,28.21,28.21,200.0,19.7414,19.7414,19.7414,19.7414,200.0
2010-11-19 13:50:00,28.2,28.2,28.2,28.2,300.0,19.7344,19.7344,19.7344,19.7344,300.0
2010-11-19 13:55:00,28.19,28.19,28.19,28.19,200.0,19.7274,19.7274,19.7274,19.7274,200.0
2010-11-19 14:00:00,28.19,28.21,28.17,28.21,1400.0,19.7274,19.7414,19.7134,19.7414,1400.0
2010-11-19 14:05:00,28.21,28.24,28.2,28.2,1300.0,19.7414,19.7624,19.7344,19.7344,1300.0
2010-11-19 14:10:00,28.21,28.22,28.2,28.22,500.0,19.7414,19.7484,19.7344,19.7484,500.0
2010-11-19 14:15:00,28.22,28.22,28.21,28.21,500.0,19.7484,19.7484,19.7414,19.7414,500.0
2010-11-19 14:20:00,28.19,28.21,28.17,28.17,1500.0,19.7274,19.7414,19.7134,19.7134,1500.0
2010-11-19 14:25:00,28.17,28.18,28.17,28.18,200.0,19.7134,19.7204,19.7134,19.7204,200.0
2010-11-19 14:30:00,28.18,28.18,28.17,28.18,900.0,19.7204,19.7204,19.7134,19.7204,900.0
2010-11-19 14:35:00,28.18,28.18,28.18,28.18,200.0,19.7204,19.7204,19.7204,19.7204,200.0
2010-11-19 14:40:00,28.18,28.18,28.17,28.17,1300.0,19.7204,19.7204,19.7134,19.7134,1300.0
2010-11-19 14:45:00,28.17,28.18,28.17,28.18,400.0,19.7134,19.7204,19.7134,19.7204,400.0
2010-11-19 14:50:00,28.19,28.19,28.19,28.19,200.0,19.7274,19.7274,19.7274,19.7274,200.0
2010-11-19 14:55:00,28.18,28.18,28.16,28.17,6800.0,19.7204,19.7204,19.7064,19.7134,6800.0
2010-11-19 15:00:00,28.17,28.19,28.17,28.19,3400.0,19.7134,19.7274,19.7134,19.7274,3400.0
2010-11-19 15:05:00,28.19,28.19,28.19,28.19,200.0,19.7274,19.7274,19.7274,19.7274,200.0
2010-11-19 15:10:00,28.19,28.19,28.17,28.18,1800.0,19.7274,19.7274,19.7134,19.7204,1800.0
2010-11-19 15:15:00,28.16,28.19,28.16,28.18,1600.0,19.7064,19.7274,19.7064,19.7204,1600.0
2010-11-19 15:20:00,28.19,28.2,28.18,28.2,3100.0,19.7274,19.7344,19.7204,19.7344,3100.0
2010-11-19 15:25:00,28.21,28.22,28.2,28.21,2700.0,19.7414,19.7484,19.7344,19.7414,2700.0
2010-11-19 15:30:00,28.21,28.22,28.19,28.19,4400.0,19.7414,19.7484,19.7274,19.7274,4400.0
2010-11-19 15:35:00,28.2,28.22,28.2,28.2,4300.0,19.7344,19.7484,19.7344,19.7344,4300.0
2010-11-19 15:40:00,28.2,28.22,28.2,28.21,6600.0,19.7344,19.7484,19.7344,19.7414,6600.0
2010-11-19 15:45:00,28.21,28.26,28.21,28.25,10800.0,19.7414,19.7764,19.7414,19.7694,10800.0
2010-11-19 15:50:00,28.25,28.26,28.24,28.24,7300.0,19.7694,19.7764,19.7624,19.7624,7300.0
2010-11-19 15:55:00,28.25,28.27,28.23,28.23,34700.0,19.7694,19.7834,19.7554,19.7554,34700.0
2010-11-22 09:30:00,28.16,28.28,28.16,28.22,5400.0,19.7064,19.7904,19.7064,19.7484,5400.0
2010-11-22 09:35:00,28.17,28.18,28.17,28.18,300.0,19.7134,19.7204,19.7134,19.7204,300.0
2010-11-22 09:40:00,28.2,28.22,28.11,28.21,2100.0,19.7344,19.7484,19.6714,19.7414,2100.0
2010-11-22 09:45:00,28.17,28.22,28.16,28.18,4400.0,19.7134,19.7484,19.7064,19.7204,4400.0
2010-11-22 09:50:00,28.21,28.26,28.16,28.23,8100.0,19.7414,19.7764,19.7064,19.7554,8100.0
2010-11-22 09:55:00,28.22,28.29,28.22,28.29,700.0,19.7484,19.7974,19.7484,19.7974,700.0
2010-11-22 10:00:00,28.29,28.29,28.29,28.29,300.0,19.7974,19.7974,19.7974,19.7974,300.0
2010-11-22 10:05:00,28.27,28.3,28.27,28.28,2400.0,19.7834,19.8044,19.7834,19.7904,2400.0
2010-11-22 10:10:00,28.25,28.26,28.24,28.25,1000.0,19.7694,19.7764,19.7624,19.7694,1000.0
2010-11-22 10:15:00,28.26,28.3,28.26,28.29,1100.0,19.7764,19.8044,19.7764,19.7974,1100.0
2010-11-22 10:20:00,28.28,28.28,28.25,28.27,2200.0,19.7904,19.7904,19.7694,19.7834,2200.0
2010-11-22 10:25:00,28.27,28.28,28.26,28.27,2900.0,19.7834,19.7904,19.7764,19.7834,2900.0
2010-11-22 10:30:00,28.25,28.26,28.22,28.23,3800.0,19.7694,19.7764,19.7484,19.7554,3800.0
2010-11-22 10:35:00,28.24,28.25,28.24,28.24,3000.0,19.7624,19.7694,19.7624,19.7624,3000.0
2010-11-22 10:40:00,28.24,28.25,28.22,28.23,1100.0,19.7624,19.7694,19.7484,19.7554,1100.0
2010-11-22 10:45:00,28.23,28.25,28.23,28.24,1200.0,19.7554,19.7694,19.7554,19.7624,1200.0
2010-11-22 10:50:00,28.24,28.28,28.24,28.28,2200.0,19.7624,19.7904,19.7624,19.7904,2200.0
2010-11-22 10:55:00,28.28,28.29,28.26,28.26,1500.0,19.7904,19.7974,19.7764,19.7764,1500.0
2010-11-22 11:00:00,28.26,28.29,28.25,28.27,3600.0,19.7764,19.7974,19.7694,19.7834,3600.0
2010-11-22 11:05:00,28.27,28.28,28.27,28.28,2300.0,19.7834,19.7904,19.7834,19.7904,2300.0
2010-11-22 11:10:00,28.27,28.3,28.27,28.3,3000.0,19.7834,19.8044,19.7834,19.8044,3000.0
2010-11-22 11:15:00,28.29,28.31,28.29,28.29,5000.0,19.7974,19.8114,19.7974,19.7974,5000.0
2010-11-22 11:20:00,28.28,28.28,28.26,28.27,4200.0,19.7904,19.7904,19.7764,19.7834,4200.0
2010-11-22 11:25:00,28.28,28.28,28.26,28.28,4000.0,19.7904,19.7904,19.7764,19.7904,4000.0
2010-11-22 11:30:00,28.28,28.29,28.26,28.26,1700.0,19.7904,19.7974,19.7764,19.7764,1700.0
2010-11-22 11:35:00,28.25,28.26,28.25,28.26,1500.0,19.7694,19.7764,19.7694,19.7764,1500.0
2010-11-22 11:40:00,28.26,28.26,28.26,28.26,400.0,19.7764,19.7764,19.7764,19.7764,400.0
2010-11-22 11:45:00,28.25,28.26,28.25,28.26,400.0,19.7694,19.7764,19.7694,19.7764,400.0
2010-11-22 11:50:00,28.26,28.27,28.26,28.27,1400.0,19.7764,19.7834,19.7764,19.7834,1400.0
2010-11-22 11:55:00,28.27,28.3,28.27,28.28,2200.0,19.7834,19.8044,19.7834,19.7904,2200.0
2010-11-22 12:00:00,28.28,28.28,28.25,28.26,3000.0,19.7904,19.7904,19.7694,19.7764,3000.0
2010-11-22 12:05:00,28.26,28.28,28.26,28.27,3100.0,19.7764,19.7904,19.7764,19.7834,3100.0
2010-11-22 12:10:00,28.26,28.27,28.26,28.27,1300.0,19.7764,19.7834,19.7764,19.7834,1300.0
2010-11-22 12:15:00,28.28,28.29,28.28,28.29,1300.0,19.7904,19.7974,19.7904,19.7974,1300.0
2010-11-22 12:20:00,28.3,28.3,28.28,28.29,2700.0,19.8044,19.8044,19.7904,19.7974,2700.0
2010-11-22 12:25:00,28.29,28.29,28.24,28.25,3700.0,19.7974,19.7974,19.7624,19.7694,3700.0
2010-11-22 12:30:00,28.25,28.29,28.25,28.29,11000.0,19.7694,19.7974,19.7694,19.7974,11000.0
2010-11-22 12:35:00,28.27,28.27,28.26,28.27,1100.0,19.7834,19.7834,19.7764,19.7834,1100.0
2010-11-22 12:40:00,28.26,28.28,28.26,28.27,1900.0,19.7764,19.7904,19.7764,19.7834,1900.0
2010-11-22 12:45:00,28.27,28.27,28.23,28.27,14900.0,19.7834,19.7834,19.7554,19.7834,14900.0
2010-11-22 12:50:00,28.26,28.26,28.24,28.24,600.0,19.7764,19.7764,19.7624,19.7624,600.0
2010-11-22 12:55:00,28.25,28.25,28.25,28.25,100.0,19.7694,19.7694,19.7694,19.7694,100.0
2010-11-22 13:00:00,28.24,28.25,28.22,28.23,2600.0,19.7624,19.7694,19.7484,19.7554,2600.0
2010-11-22 13:05:00,28.23,28.24,28.23,28.23,1300.0,19.7554,19.7624,19.7554,19.7554,1300.0
2010-11-22 13:10:00,28.23,28.25,28.22,28.23,3200.0,19.7554,19.7694,19.7484,19.7554,3200.0
2010-11-22 13:15:00,28.23,28.25,28.23,28.24,600.0,19.7554,19.7694,19.7554,19.7624,600.0
2010-11-22 13:20:00,28.25,28.25,28.23,28.24,700.0,19.7694,19.7694,19.7554,19.7624,700.0
2010-11-22 13:25:00,28.23,28.23,28.22,28.23,1000.0,19.7554,19.7554,19.7484,19.7554,1000.0
2010-11-22 13:30:00,28.23,28.26,28.23,28.26,3200.0,19.7554,19.7764,19.7554,19.7764,3200.0
2010-11-22 13:35:00,28.26,28.26,28.25,28.25,1700.0,19.7764,19.7764,19.7694,19.7694,1700.0
2010-11-22 13:40:00,28.24,28.25,28.24,28.25,800.0,19.7624,19.7694,19.7624,19.7694,800.0
2010-11-22 13:45:00,28.25,28.25,28.25,28.25,200.0,19.7694,19.7694,19.7694,19.7694,200.0
2010-11-22 13:50:00,28.25,28.3,28.25,28.29,17200.0,19.7694,19.8044,19.7694,19.7974,17200.0
2010-11-22 13:55:00,28.29,28.29,28.27,28.28,6300.0,19.7974,19.7974,19.7834,19.7904,6300.0
2010-11-22 14:00:00,28.29,28.3,28.26,28.29,11700.0,19.7974,19.8044,19.7764,19.7974,11700.0
2010-11-22 14:05:00,28.29,28.3,28.26,28.26,3500.0,19.7974,19.8044,19.7764,19.7764,3500.0
2010-11-22 14:10:00,28.26,28.29,28.26,28.28,5700.0,19.7764,19.7974,19.7764,19.7904,5700.0
2010-11-22 14:15:00,28.28,28.32,28.28,28.31,4200.0,19.7904,19.8184,19.7904,19.8114,4200.0
2010-11-22 14:20:00,28.31,28.31,28.28,28.28,900.0,19.8114,19.8114,19.7904,19.7904,900.0
2010-11-22 14:25:00,28.28,28.28,28.25,28.26,3700.0,19.7904,19.7904,19.7694,19.7764,3700.0
2010-11-22 14:30:00,28.25,28.29,28.25,28.29,4300.0,19.7694,19.7974,19.7694,19.7974,4300.0
2010-11-22 14:35:00,28.29,28.29,28.28,28.29,800.0,19.7974,19.7974,19.7904,19.7974,800.0
2010-11-22 14:40:00,28.28,28.3,28.27,28.3,4100.0,19.7904,19.8044,19.7834,19.8044,4100.0
2010-11-22 14:45:00,28.3,28.36,28.3,28.36,6700.0,19.8044,19.8464,19.8044,19.8464,6700.0
2010-11-22 14:50:00,28.35,28.36,28.3,28.3,2600.0,19.8394,19.8464,19.8044,19.8044,2600.0
2010-11-22 14:55:00,28.3,28.34,28.3,28.31,2500.0,19.8044,19.8324,19.8044,19.8114,2500.0
2010-11-22 15:00:00,28.32,28.35,28.3,28.3,5200.0,19.8184,19.8394,19.8044,19.8044,5200.0
2010-11-22 15:05:00,28.3,28.31,28.3,28.3,600.0,19.8044,19.8114,19.8044,19.8044,600.0
2010-11-22 15:10:00,28.3,28.31,28.29,28.3,1800.0,19.8044,19.8114,19.7974,19.8044,1800.0
2010-11-22 15:15:00,28.3,28.3,28.29,28.3,2100.0,19.8044,19.8044,19.7974,19.8044,2100.0
2010-11-22 15:20:00,28.3,28.3,28.29,28.3,1000.0,19.8044,19.8044,19.7974,19.8044,1000.0
2010-11-22 15:25:00,28.29,28.3,28.29,28.3,2200.0,19.7974,19.8044,19.7974,19.8044,2200.0
2010-11-22 15:30:00,28.29,28.31,28.29,28.31,1900.0,19.7974,19.8114,19.7974,19.8114,1900.0
2010-11-22 15:35:00,28.3,28.32,28.3,28.32,3300.0,19.8044,19.8184,19.8044,19.8184,3300.0
2010-11-22 15:40:00,28.34,28.36,28.33,28.35,3700.0,19.8324,19.8464,19.8254,19.8394,3700.0
2010-11-22 15:45:00,28.34,28.34,28.29,28.33,18300.0,19.8324,19.8324,19.7974,19.8254,18300.0
2010-11-22 15:50:00,28.32,28.34,28.31,28.33,7100.0,19.8184,19.8324,19.8114,19.8254,7100.0
2010-11-22 15:55:00,28.33,28.33,28.3,28.33,29800.0,19.8254,19.8254,19.8044,19.8254,29800.0
2010-11-23 09:30:00,28.01,28.18,28.01,28.15,3900.0,19.6014,19.7204,19.6014,19.6994,3900.0
2010-11-23 09:35:00,28.13,28.16,28.1,28.13,2100.0,19.6854,19.7064,19.6644,19.6854,2100.0
2010-11-23 09:40:00,28.14,28.19,28.11,28.19,4200.0,19.6924,19.7274,19.6714,19.7274,4200.0
2010-11-23 09:45:00,28.22,28.22,28.11,28.13,3500.0,19.7484,19.7484,19.6714,19.6854,3500.0
2010-11-23 09:50:00,28.11,28.15,28.1,28.12,9100.0,19.6714,19.6994,19.6644,19.6784,9100.0
2010-11-23 09:55:00,28.12,28.15,28.09,28.15,5500.0,19.6784,19.6994,19.6574,19.6994,5500.0
2010-11-23 10:00:00,28.13,28.22,28.13,28.21,8400.0,19.6854,19.7484,19.6854,19.7414,8400.0
2010-11-23 10:05:00,28.19,28.19,28.15,28.19,4900.0,19.7274,19.7274,19.6994,19.7274,4900.0
2010-11-23 10:10:00,28.2,28.2,28.16,28.16,3900.0,19.7344,19.7344,19.7064,19.7064,3900.0
2010-11-23 10:15:00,28.18,28.2,28.17,28.18,800.0,19.7204,19.7344,19.7134,19.7204,800.0
2010-11-23 10:20:00,28.17,28.22,28.17,28.18,1800.0,19.7134,19.7484,19.7134,19.7204,1800.0
2010-11-23 10:25:00,28.17,28.19,28.14,28.14,1300.0,19.7134,19.7274,19.6924,19.6924,1300.0
2010-11-23 10:30:00,28.15,28.17,28.15,28.15,2700.0,19.6994,19.7134,19.6994,19.6994,2700.0
2010-11-23 10:35:00,28.15,28.17,28.15,28.16,1200.0,19.6994,19.7134,19.6994,19.7064,1200.0
2010-11-23 10:40:00,28.15,28.16,28.15,28.16,3300.0,19.6994,19.7064,19.6994,19.7064,3300.0
2010-11-23 10:45:00,28.16,28.18,28.12,28.13,5600.0,19.7064,19.7204,19.6784,19.6854,5600.0
2010-11-23 10:50:00,28.14,28.15,28.11,28.11,1900.0,19.6924,19.6994,19.6714,19.6714,1900.0
2010-11-23 10:55:00,28.12,28.15,28.11,28.15,3300.0,19.6784,19.6994,19.6714,19.6994,3300.0
2010-11-23 11:00:00,28.15,28.15,28.1,28.11,4400.0,19.6994,19.6994,19.6644,19.6714,4400.0
2010-11-23 11:05:00,28.11,28.14,28.11,28.13,2000.0,19.6714,19.6924,19.6714,19.6854,2000.0
2010-11-23 11:10:00,28.13,28.14,28.12,28.13,2200.0,19.6854,19.6924,19.6784,19.6854,2200.0
2010-11-23 11:15:00,28.13,28.16,28.13,28.14,1300.0,19.6854,19.7064,19.6854,19.6924,1300.0
2010-11-23 11:20:00,28.13,28.17,28.11,28.13,11800.0,19.6854,19.7134,19.6714,19.6854,11800.0
2010-11-23 11:25:00,28.13,28.13,28.08,28.08,8200.0,19.6854,19.6854,19.6504,19.6504,8200.0
2010-11-23 11:30:00,28.07,28.09,28.07,28.09,5500.0,19.6434,19.6574,19.6434,19.6574,5500.0
2010-11-23 11:35:00,28.09,28.09,28.08,28.09,1500.0,19.6574,19.6574,19.6504,19.6574,1500.0
2010-11-23 11:40:00,28.08,28.11,28.08,28.1,4100.0,19.6504,19.6714,19.6504,19.6644,4100.0
2010-11-23 11:45:00,28.13,28.13,28.09,28.09,1700.0,19.6854,19.6854,19.6574,19.6574,1700.0
2010-11-23 11:50:00,28.09,28.09,28.07,28.09,2800.0,19.6574,19.6574,19.6434,19.6574,2800.0
2010-11-23 11:55:00,28.08,28.12,28.08,28.08,3000.0,19.6504,19.6784,19.6504,19.6504,3000.0
2010-11-23 12:00:00,28.08,28.1,28.08,28.1,300.0,19.6504,19.6644,19.6504,19.6644,300.0
2010-11-23 12:05:00,28.08,28.12,28.07,28.09,3500.0,19.6504,19.6784,19.6434,19.6574,3500.0
2010-11-23 12:10:00,28.09,28.09,28.08,28.08,500.0,19.6574,19.6574,19.6504,19.6504,500.0
2010-11-23 12:15:00,28.07,28.08,28.04,28.04,1800.0,19.6434,19.6504,19.6224,19.6224,1800.0
2010-11-23 12:20:00,28.05,28.06,28.04,28.06,2700.0,19.6294,19.6364,19.6224,19.6364,2700.0
2010-11-23 12:25:00,28.05,28.07,28.05,28.07,1000.0,19.6294,19.6434,19.6294,19.6434,1000.0
2010-11-23 12:30:00,28.07,28.07,28.05,28.05,900.0,19.6434,19.6434,19.6294,19.6294,900.0
2010-11-23 12:35:00,28.05,28.07,28.02,28.07,2200.0,19.6294,19.6434,19.6084,19.6434,2200.0
2010-11-23 12:40:00,28.06,28.07,28.06,28.07,1900.0,19.6364,19.6434,19.6364,19.6434,1900.0
2010-11-23 12:45:00,28.07,28.09,28.07,28.09,2000.0,19.6434,19.6574,19.6434,19.6574,2000.0
2010-11-23 12:50:00,28.08,28.11,28.08,28.1,1700.0,19.6504,19.6714,19.6504,19.6644,1700.0
2010-11-23 12:55:00,28.1,28.12,28.1,28.12,1100.0,19.6644,19.6784,19.6644,19.6784,1100.0
2010-11-23 13:00:00,28.12,28.12,28.09,28.11,1300.0,19.6784,19.6784,19.6574,19.6714,1300.0
2010-11-23 13:05:00,28.11,28.13,28.11,28.11,1000.0,19.6714,19.6854,19.6714,19.6714,1000.0
2010-11-23 13:10:00,28.11,28.11,28.09,28.09,1600.0,19.6714,19.6714,19.6574,19.6574,1600.0
2010-11-23 13:15:00,28.08,28.09,28.08,28.08,400.0,19.6504,19.6574,19.6504,19.6504,400.0
2010-11-23 13:20:00,28.09,28.09,28.08,28.08,900.0,19.6574,19.6574,19.6504,19.6504,900.0
2010-11-23 13:25:00,28.07,28.09,28.07,28.09,1500.0,19.6434,19.6574,19.6434,19.6574,1500.0
2010-11-23 13:30:00,28.1,28.11,28.09,28.1,1100.0,19.6644,19.6714,19.6574,19.6644,1100.0
2010-11-23 13:35:00,28.11,28.11,28.09,28.1,1400.0,19.6714,19.6714,19.6574,19.6644,1400.0
2010-11-23 13:40:00,28.1,28.1,28.09,28.09,600.0,19.6644,19.6644,19.6574,19.6574,600.0
2010-11-23 13:45:00,28.1,28.11,28.1,28.1,1900.0,19.6644,19.6714,19.6644,19.6644,1900.0
2010-11-23 13:50:00,28.1,28.11,28.1,28.1,1000.0,19.6644,19.6714,19.6644,19.6644,1000.0
2010-11-23 13:55:00,28.1,28.1,28.08,28.08,1900.0,19.6644,19.6644,19.6504,19.6504,1900.0
2010-11-23 14:00:00,28.08,28.14,28.07,28.08,6100.0,19.6504,19.6924,19.6434,19.6504,6100.0
2010-11-23 14:05:00,28.09,28.12,28.09,28.1,1600.0,19.6574,19.6784,19.6574,19.6644,1600.0
2010-11-23 14:10:00,28.08,28.08,28.07,28.08,2200.0,19.6504,19.6504,19.6434,19.6504,2200.0
2010-11-23 14:15:00,28.07,28.07,28.05,28.05,2500.0,19.6434,19.6434,19.6294,19.6294,2500.0
2010-11-23 14:20:00,28.04,28.05,27.99,28.0,13900.0,19.6224,19.6294,19.5874,19.5944,13900.0
2010-11-23 14:25:00,28.0,28.0,27.98,27.99,3200.0,19.5944,19.5944,19.5804,19.5874,3200.0
2010-11-23 14:30:00,28.0,28.0,27.99,28.0,2400.0,19.5944,19.5944,19.5874,19.5944,2400.0
2010-11-23 14:35:00,27.99,28.0,27.98,27.98,4100.0,19.5874,19.5944,19.5804,19.5804,4100.0
2010-11-23 14:40:00,27.97,27.99,27.97,27.98,3300.0,19.5734,19.5874,19.5734,19.5804,3300.0
2010-11-23 14:45:00,27.99,27.99,27.98,27.98,1200.0,19.5874,19.5874,19.5804,19.5804,1200.0
2010-11-23 14:50:00,27.99,28.02,27.98,28.02,6500.0,19.5874,19.6084,19.5804,19.6084,6500.0
2010-11-23 14:55:00,28.02,28.02,28.0,28.01,500.0,19.6084,19.6084,19.5944,19.6014,500.0
2010-11-23 15:00:00,28.01,28.02,27.99,28.0,3100.0,19.6014,19.6084,19.5874,19.5944,3100.0
2010-11-23 15:05:00,28.0,28.04,28.0,28.02,3600.0,19.5944,19.6224,19.5944,19.6084,3600.0
2010-11-23 15:10:00,28.01,28.04,28.01,28.03,2000.0,19.6014,19.6224,19.6014,19.6154,2000.0
2010-11-23 15:15:00,28.03,28.05,28.03,28.03,2300.0,19.6154,19.6294,19.6154,19.6154,2300.0
2010-11-23 15:20:00,28.02,28.05,28.02,28.05,2700.0,19.6084,19.6294,19.6084,19.6294,2700.0
2010-11-23 15:25:00,28.04,28.04,28.02,28.03,1600.0,19.6224,19.6224,19.6084,19.6154,1600.0
2010-11-23 15:30:00,28.03,28.06,28.03,28.06,10000.0,19.6154,19.6364,19.6154,19.6364,10000.0
2010-11-23 15:35:00,28.06,28.07,28.06,28.07,1100.0,19.6364,19.6434,19.6364,19.6434,1100.0
2010-11-23 15:40:00,28.07,28.09,28.06,28.07,9400.0,19.6434,19.6574,19.6364,19.6434,9400.0
2010-11-23 15:45:00,28.07,28.07,28.03,28.04,5700.0,19.6434,19.6434,19.6154,19.6224,5700.0
2010-11-23 15:50:00,28.04,28.05,28.03,28.05,4100.0,19.6224,19.6294,19.6154,19.6294,4100.0
2010-11-23 15:55:00,28.04,28.06,28.02,28.06,23200.0,19.6224,19.6364,19.6084,19.6364,23200.0
2010-11-24 09:30:00,28.19,28.33,28.19,28.3,3000.0,19.7274,19.8254,19.7274,19.8044,3000.0
2010-11-24 09:35:00,28.26,28.35,28.26,28.26,1400.0,19.7764,19.8394,19.7764,19.7764,1400.0
2010-11-24 09:40:00,28.26,28.26,28.17,28.2,2100.0,19.7764,19.7764,19.7134,19.7344,2100.0
2010-11-24 09:45:00,28.24,28.24,28.2,28.2,800.0,19.7624,19.7624,19.7344,19.7344,800.0
2010-11-24 09:50:00,28.21,28.27,28.21,28.27,900.0,19.7414,19.7834,19.7414,19.7834,900.0
2010-11-24 09:55:00,28.26,28.29,28.25,28.27,2000.0,19.7764,19.7974,19.7694,19.7834,2000.0
2010-11-24 10:00:00,28.28,28.3,28.21,28.22,3700.0,19.7904,19.8044,19.7414,19.7484,3700.0
2010-11-24 10:05:00,28.2,28.23,28.2,28.23,2700.0,19.7344,19.7554,19.7344,19.7554,2700.0
2010-11-24 10:10:00,28.24,28.24,28.21,28.22,600.0,19.7624,19.7624,19.7414,19.7484,600.0
2010-11-24 10:15:00,28.22,28.28,28.22,28.28,1500.0,19.7484,19.7904,19.7484,19.7904,1500.0
2010-11-24 10:20:00,28.3,28.33,28.29,28.33,1300.0,19.8044,19.8254,19.7974,19.8254,1300.0
2010-11-24 10:25:00,28.33,28.38,28.33,28.36,2400.0,19.8254,19.8604,19.8254,19.8464,2400.0
2010-11-24 10:30:00,28.38,28.38,28.35,28.36,700.0,19.8604,19.8604,19.8394,19.8464,700.0
2010-11-24 10:35:00,28.36,28.38,28.35,28.37,4800.0,19.8464,19.8604,19.8394,19.8534,4800.0
2010-11-24 10:40:00,28.36,28.4,28.36,28.39,1800.0,19.8464,19.8744,19.8464,19.8674,1800.0
2010-11-24 10:45:00,28.4,28.4,28.39,28.39,3900.0,19.8744,19.8744,19.8674,19.8674,3900.0
2010-11-24 10:50:00,28.39,28.39,28.36,28.38,1900.0,19.8674,19.8674,19.8464,19.8604,1900.0
2010-11-24 10:55:00,28.38,28.38,28.36,28.37,1000.0,19.8604,19.8604,19.8464,19.8534,1000.0
2010-11-24 11:00:00,28.38,28.38,28.31,28.34,3400.0,19.8604,19.8604,19.8114,19.8324,3400.0
2010-11-24 11:05:00,28.35,28.36,28.34,28.35,1700.0,19.8394,19.8464,19.8324,19.8394,1700.0
2010-11-24 11:10:00,28.33,28.35,28.33,28.35,1100.0,19.8254,19.8394,19.8254,19.8394,1100.0
2010-11-24 11:15:00,28.35,28.35,28.31,28.31,1100.0,19.8394,19.8394,19.8114,19.8114,1100.0
2010-11-24 11:20:00,28.32,28.33,28.32,28.33,500.0,19.8184,19.8254,19.8184,19.8254,500.0
2010-11-24 11:25:00,28.32,28.35,28.32,28.33,2400.0,19.8184,19.8394,19.8184,19.8254,2400.0
2010-11-24 11:30:00,28.32,28.35,28.32,28.35,4500.0,19.8184,19.8394,19.8184,19.8394,4500.0
2010-11-24 11:35:00,28.33,28.36,28.33,28.36,500.0,19.8254,19.8464,19.8254,19.8464,500.0
2010-11-24 11:40:00,28.37,28.37,28.33,28.34,2100.0,19.8534,19.8534,19.8254,19.8324,2100.0
2010-11-24 11:45:00,28.35,28.35,28.32,28.33,1300.0,19.8394,19.8394,19.8184,19.8254,1300.0
2010-11-24 11:50:00,28.33,28.34,28.32,28.32,1900.0,19.8254,19.8324,19.8184,19.8184,1900.0
2010-11-24 11:55:00,28.33,28.35,28.32,28.35,1600.0,19.8254,19.8394,19.8184,19.8394,1600.0
2010-11-24 12:00:00,28.35,28.35,28.32,28.32,3100.0,19.8394,19.8394,19.8184,19.8184,3100.0
2010-11-24 12:05:00,28.34,28.34,28.34,28.34,500.0,19.8324,19.8324,19.8324,19.8324,500.0
2010-11-24 12:10:00,28.34,28.35,28.34,28.35,1200.0,19.8324,19.8394,19.8324,19.8394,1200.0
2010-11-24 12:15:00,28.36,28.36,28.35,28.36,800.0,19.8464,19.8464,19.8394,19.8464,800.0
2010-11-24 12:20:00,28.35,28.35,28.32,28.33,800.0,19.8394,19.8394,19.8184,19.8254,800.0
2010-11-24 12:25:00,28.33,28.34,28.32,28.32,3600.0,19.8254,19.8324,19.8184,19.8184,3600.0
2010-11-24 12:30:00,28.33,28.34,28.32,28.33,2200.0,19.8254,19.8324,19.8184,19.8254,2200.0
2010-11-24 12:35:00,28.33,28.33,28.29,28.31,6600.0,19.8254,19.8254,19.7974,19.8114,6600.0
2010-11-24 12:40:00,28.32,28.32,28.31,28.31,600.0,19.8184,19.8184,19.8114,19.8114,600.0
2010-11-24 12:45:00,28.31,28.32,28.3,28.32,500.0,19.8114,19.8184,19.8044,19.8184,500.0
2010-11-24 12:50:00,28.31,28.32,28.31,28.31,700.0,19.8114,19.8184,19.8114,19.8114,700.0
2010-11-24 12:55:00,28.31,28.31,28.31,28.31,1000.0,19.8114,19.8114,19.8114,19.8114,1000.0
2010-11-24 13:00:00,28.31,28.31,28.3,28.31,2300.0,19.8114,19.8114,19.8044,19.8114,2300.0
2010-11-24 13:05:00,28.31,28.33,28.3,28.33,5900.0,19.8114,19.8254,19.8044,19.8254,5900.0
2010-11-24 13:10:00,28.33,28.34,28.33,28.34,900.0,19.8254,19.8324,19.8254,19.8324,900.0
2010-11-24 13:15:00,28.34,28.34,28.33,28.34,900.0,19.8324,19.8324,19.8254,19.8324,900.0
2010-11-24 13:20:00,28.34,28.35,28.33,28.35,1900.0,19.8324,19.8394,19.8254,19.8394,1900.0
2010-11-24 13:25:00,28.33,28.35,28.33,28.33,1000.0,19.8254,19.8394,19.8254,19.8254,1000.0
2010-11-24 13:30:00,28.34,28.35,28.34,28.35,800.0,19.8324,19.8394,19.8324,19.8394,800.0
2010-11-24 13:35:00,28.37,28.38,28.35,28.36,2700.0,19.8534,19.8604,19.8394,19.8464,2700.0
2010-11-24 13:40:00,28.35,28.35,28.34,28.35,2400.0,19.8394,19.8394,19.8324,19.8394,2400.0
2010-11-24 13:45:00,28.36,28.37,28.36,28.37,1500.0,19.8464,19.8534,19.8464,19.8534,1500.0
2010-11-24 13:50:00,28.36,28.37,28.36,28.36,1500.0,19.8464,19.8534,19.8464,19.8464,1500.0
2010-11-24 13:55:00,28.37,28.38,28.37,28.37,1200.0,19.8534,19.8604,19.8534,19.8534,1200.0
2010-11-24 14:00:00,28.38,28.38,28.35,28.35,800.0,19.8604,19.8604,19.8394,19.8394,800.0
2010-11-24 14:05:00,28.36,28.37,28.35,28.37,2600.0,19.8464,19.8534,19.8394,19.8534,2600.0
2010-11-24 14:10:00,28.37,28.37,28.34,28.35,2500.0,19.8534,19.8534,19.8324,19.8394,2500.0
2010-11-24 14:15:00,28.35,28.35,28.33,28.33,1200.0,19.8394,19.8394,19.8254,19.8254,1200.0
2010-11-24 14:20:00,28.34,28.34,28.33,28.33,300.0,19.8324,19.8324,19.8254,19.8254,300.0
2010-11-24 14:25:00,28.34,28.34,28.33,28.33,1000.0,19.8324,19.8324,19.8254,19.8254,1000.0
2010-11-24 14:30:00,28.34,28.34,28.33,28.34,600.0,19.8324,19.8324,19.8254,19.8324,600.0
2010-11-24 14:35:00,28.34,28.35,28.26,28.28,8500.0,19.8324,19.8394,19.7764,19.7904,8500.0
2010-11-24 14:40:00,28.29,28.32,28.29,28.32,1100.0,19.7974,19.8184,19.7974,19.8184,1100.0
2010-11-24 14:45:00,28.32,28.33,28.32,28.33,500.0,19.8184,19.8254,19.8184,19.8254,500.0
2010-11-24 14:50:00,28.32,28.32,28.29,28.32,8100.0,19.8184,19.8184,19.7974,19.8184,8100.0
2010-11-24 14:55:00,28.32,28.34,28.32,28.33,800.0,19.8184,19.8324,19.8184,19.8254,800.0
2010-11-24 15:00:00,28.33,28.36,28.33,28.34,3300.0,19.8254,19.8464,19.8254,19.8324,3300.0
2010-11-24 15:05:00,28.35,28.36,28.35,28.35,600.0,19.8394,19.8464,19.8394,19.8394,600.0
2010-11-24 15:10:00,28.36,28.37,28.34,28.36,3500.0,19.8464,19.8534,19.8324,19.8464,3500.0
2010-11-24 15:15:00,28.35,28.35,28.34,28.35,1400.0,19.8394,19.8394,19.8324,19.8394,1400.0
2010-11-24 15:20:00,28.35,28.37,28.35,28.37,3900.0,19.8394,19.8534,19.8394,19.8534,3900.0
2010-11-24 15:25:00,28.37,28.37,28.35,28.35,1800.0,19.8534,19.8534,19.8394,19.8394,1800.0
2010-11-24 15:30:00,28.34,28.35,28.33,28.33,2900.0,19.8324,19.8394,19.8254,19.8254,2900.0
2010-11-24 15:35:00,28.34,28.34,28.31,28.31,2800.0,19.8324,19.8324,19.8114,19.8114,2800.0
2010-11-24 15:40:00,28.31,28.34,28.31,28.33,2900.0,19.8114,19.8324,19.8114,19.8254,2900.0
2010-11-24 15:45:00,28.32,28.32,28.28,28.3,6600.0,19.8184,19.8184,19.7904,19.8044,6600.0
2010-11-24 15:50:00,28.29,28.34,28.29,28.33,8000.0,19.7974,19.8324,19.7974,19.8254,8000.0
2010-11-24 15:55:00,28.33,28.41,28.33,28.38,30900.0,19.8254,19.8814,19.8254,19.8604,30900.0
2010-11-26 09:30:00,28.14,28.31,28.14,28.23,9100.0,19.6924,19.8114,19.6924,19.7554,9100.0
2010-11-26 09:35:00,28.2,28.23,28.19,28.21,1800.0,19.7344,19.7554,19.7274,19.7414,1800.0
2010-11-26 09:40:00,28.21,28.21,28.16,28.17,4500.0,19.7414,19.7414,19.7064,19.7134,4500.0
2010-11-26 09:45:00,28.16,28.21,28.16,28.21,1600.0,19.7064,19.7414,19.7064,19.7414,1600.0
2010-11-26 09:50:00,28.24,28.25,28.23,28.25,1200.0,19.7624,19.7694,19.7554,19.7694,1200.0
2010-11-26 09:55:00,28.25,28.28,28.24,28.28,1800.0,19.7694,19.7904,19.7624,19.7904,1800.0
2010-11-26 10:00:00,28.28,28.32,28.26,28.32,5700.0,19.7904,19.8184,19.7764,19.8184,5700.0
2010-11-26 10:05:00,28.32,28.36,28.32,28.36,2200.0,19.8184,19.8464,19.8184,19.8464,2200.0
2010-11-26 10:10:00,28.36,28.39,28.35,28.36,3200.0,19.8464,19.8674,19.8394,19.8464,3200.0
2010-11-26 10:15:00,28.36,28.36,28.35,28.36,700.0,19.8464,19.8464,19.8394,19.8464,700.0
2010-11-26 10:20:00,28.36,28.39,28.36,28.38,900.0,19.8464,19.8674,19.8464,19.8604,900.0
2010-11-26 10:25:00,28.37,28.38,28.36,28.37,2000.0,19.8534,19.8604,19.8464,19.8534,2000.0
2010-11-26 10:30:00,28.37,28.38,28.34,28.38,4300.0,19.8534,19.8604,19.8324,19.8604,4300.0
2010-11-26 10:35:00,28.38,28.38,28.38,28.38,600.0,19.8604,19.8604,19.8604,19.8604,600.0
2010-11-26 10:40:00,28.38,28.39,28.37,28.38,800.0,19.8604,19.8674,19.8534,19.8604,800.0
2010-11-26 10:45:00,28.39,28.39,28.36,28.38,3000.0,19.8674,19.8674,19.8464,19.8604,3000.0
2010-11-26 10:50:00,28.36,28.37,28.35,28.37,3500.0,19.8464,19.8534,19.8394,19.8534,3500.0
2010-11-26 10:55:00,28.38,28.39,28.37,28.39,3400.0,19.8604,19.8674,19.8534,19.8674,3400.0
2010-11-26 11:00:00,28.38,28.38,28.36,28.36,1000.0,19.8604,19.8604,19.8464,19.8464,1000.0
2010-11-26 11:05:00,28.36,28.38,28.36,28.38,1700.0,19.8464,19.8604,19.8464,19.8604,1700.0
2010-11-26 11:10:00,28.38,28.38,28.37,28.37,700.0,19.8604,19.8604,19.8534,19.8534,700.0
2010-11-26 11:15:00,28.37,28.37,28.34,28.36,3100.0,19.8534,19.8534,19.8324,19.8464,3100.0
2010-11-26 11:20:00,28.36,28.37,28.33,28.33,1300.0,19.8464,19.8534,19.8254,19.8254,1300.0
2010-11-26 11:25:00,28.34,28.34,28.3,28.3,2500.0,19.8324,19.8324,19.8044,19.8044,2500.0
2010-11-26 11:30:00,28.31,28.31,28.3,28.3,1300.0,19.8114,19.8114,19.8044,19.8044,1300.0
2010-11-26 11:35:00,28.3,28.3,28.28,28.28,3700.0,19.8044,19.8044,19.7904,19.7904,3700.0
2010-11-26 11:40:00,28.28,28.28,28.27,28.27,3900.0,19.7904,19.7904,19.7834,19.7834,3900.0
2010-11-26 11:45:00,28.27,28.28,28.26,28.28,1200.0,19.7834,19.7904,19.7764,19.7904,1200.0
2010-11-26 11:50:00,28.28,28.29,28.28,28.29,1500.0,19.7904,19.7974,19.7904,19.7974,1500.0
2010-11-26 11:55:00,28.3,28.32,28.3,28.3,8600.0,19.8044,19.8184,19.8044,19.8044,8600.0
2010-11-26 12:00:00,28.32,28.34,28.3,28.3,3100.0,19.8184,19.8324,19.8044,19.8044,3100.0
2010-11-26 12:05:00,28.31,28.33,28.3,28.31,2300.0,19.8114,19.8254,19.8044,19.8114,2300.0
2010-11-26 12:10:00,28.3,28.31,28.3,28.3,900.0,19.8044,19.8114,19.8044,19.8044,900.0
2010-11-26 12:15:00,28.3,28.32,28.3,28.31,2000.0,19.8044,19.8184,19.8044,19.8114,2000.0
2010-11-26 12:20:00,28.31,28.32,28.31,28.32,2200.0,19.8114,19.8184,19.8114,19.8184,2200.0
2010-11-26 12:25:00,28.33,28.33,28.3,28.31,1800.0,19.8254,19.8254,19.8044,19.8114,1800.0
2010-11-26 12:30:00,28.31,28.31,28.29,28.29,1600.0,19.8114,19.8114,19.7974,19.7974,1600.0
2010-11-26 12:35:00,28.3,28.31,28.3,28.3,1700.0,19.8044,19.8114,19.8044,19.8044,1700.0
2010-11-26 12:40:00,28.3,28.3,28.3,28.3,1300.0,19.8044,19.8044,19.8044,19.8044,1300.0
2010-11-26 12:45:00,28.3,28.3,28.27,28.27,3500.0,19.8044,19.8044,19.7834,19.7834,3500.0
2010-11-26 12:50:00,28.27,28.27,28.26,28.26,3600.0,19.7834,19.7834,19.7764,19.7764,3600.0
2010-11-26 12:55:00,28.27,28.28,28.21,28.24,21800.0,19.7834,19.7904,19.7414,19.7624,21800.0
2010-11-29 09:30:00,28.15,28.24,28.15,28.21,6500.0,19.6994,19.7624,19.6994,19.7414,6500.0
2010-11-29 09:35:00,28.15,28.24,28.11,28.24,9600.0,19.6994,19.7624,19.6714,19.7624,9600.0
2010-11-29 09:40:00,28.19,28.26,28.12,28.26,3600.0,19.7274,19.7764,19.6784,19.7764,3600.0
2010-11-29 09:45:00,28.22,28.22,28.14,28.14,2600.0,19.7484,19.7484,19.6924,19.6924,2600.0
2010-11-29 09:50:00,28.15,28.17,28.1,28.1,2000.0,19.6994,19.7134,19.6644,19.6644,2000.0
2010-11-29 09:55:00,28.09,28.09,27.98,27.98,3100.0,19.6574,19.6574,19.5804,19.5804,3100.0
2010-11-29 10:00:00,27.99,28.01,27.96,28.01,4600.0,19.5874,19.6014,19.5664,19.6014,4600.0
2010-11-29 10:05:00,28.01,28.1,28.01,28.06,1200.0,19.6014,19.6644,19.6014,19.6364,1200.0
2010-11-29 10:10:00,28.07,28.11,28.07,28.1,4000.0,19.6434,19.6714,19.6434,19.6644,4000.0
2010-11-29 10:15:00,28.13,28.13,28.07,28.07,2300.0,19.6854,19.6854,19.6434,19.6434,2300.0
2010-11-29 10:20:00,28.06,28.09,28.05,28.09,1900.0,19.6364,19.6574,19.6294,19.6574,1900.0
2010-11-29 10:25:00,28.07,28.07,28.01,28.01,2800.0,19.6434,19.6434,19.6014,19.6014,2800.0
2010-11-29 10:30:00,28.01,28.15,28.0,28.13,7100.0,19.6014,19.6994,19.5944,19.6854,7100.0
2010-11-29 10:35:00,28.12,28.13,28.11,28.11,2600.0,19.6784,19.6854,19.6714,19.6714,2600.0
2010-11-29 10:40:00,28.11,28.15,28.11,28.13,3500.0,19.6714,19.6994,19.6714,19.6854,3500.0
2010-11-29 10:45:00,28.12,28.13,28.06,28.06,3100.0,19.6784,19.6854,19.6364,19.6364,3100.0
2010-11-29 10:50:00,28.06,28.08,28.05,28.05,1700.0,19.6364,19.6504,19.6294,19.6294,1700.0
2010-11-29 10:55:00,28.05,28.05,28.0,28.0,800.0,19.6294,19.6294,19.5944,19.5944,800.0
2010-11-29 11:00:00,28.01,28.03,28.0,28.03,4500.0,19.6014,19.6154,19.5944,19.6154,4500.0
2010-11-29 11:05:00,28.01,28.03,28.01,28.03,600.0,19.6014,19.6154,19.6014,19.6154,600.0
2010-11-29 11:10:00,28.02,28.05,28.02,28.05,6100.0,19.6084,19.6294,19.6084,19.6294,6100.0
2010-11-29 11:15:00,28.03,28.03,28.0,28.01,2800.0,19.6154,19.6154,19.5944,19.6014,2800.0
2010-11-29 11:20:00,28.02,28.02,28.01,28.02,600.0,19.6084,19.6084,19.6014,19.6084,600.0
2010-11-29 11:25:00,28.02,28.06,28.02,28.05,2900.0,19.6084,19.6364,19.6084,19.6294,2900.0
2010-11-29 11:30:00,28.04,28.04,28.01,28.02,800.0,19.6224,19.6224,19.6014,19.6084,800.0
2010-11-29 11:35:00,28.02,28.03,27.99,27.99,1700.0,19.6084,19.6154,19.5874,19.5874,1700.0
2010-11-29 11:40:00,27.99,28.03,27.99,28.02,4100.0,19.5874,19.6154,19.5874,19.6084,4100.0
2010-11-29 11:45:00,28.02,28.04,28.01,28.03,1500.0,19.6084,19.6224,19.6014,19.6154,1500.0
2010-11-29 11:50:00,28.04,28.04,28.02,28.02,2600.0,19.6224,19.6224,19.6084,19.6084,2600.0
2010-11-29 11:55:00,28.02,28.04,28.02,28.04,1400.0,19.6084,19.6224,19.6084,19.6224,1400.0
2010-11-29 12:00:00,28.04,28.05,28.04,28.05,1500.0,19.6224,19.6294,19.6224,19.6294,1500.0
2010-11-29 12:05:00,28.08,28.1,28.08,28.1,1600.0,19.6504,19.6644,19.6504,19.6644,1600.0
2010-11-29 12:10:00,28.12,28.14,28.12,28.12,700.0,19.6784,19.6924,19.6784,19.6784,700.0
2010-11-29 12:15:00,28.12,28.13,28.12,28.12,1100.0,19.6784,19.6854,19.6784,19.6784,1100.0
2010-11-29 12:20:00,28.13,28.14,28.13,28.14,600.0,19.6854,19.6924,19.6854,19.6924,600.0
2010-11-29 12:25:00,28.15,28.15,28.13,28.13,600.0,19.6994,19.6994,19.6854,19.6854,600.0
2010-11-29 12:30:00,28.14,28.14,28.11,28.12,2500.0,19.6924,19.6924,19.6714,19.6784,2500.0
2010-11-29 12:35:00,28.11,28.18,28.11,28.15,3400.0,19.6714,19.7204,19.6714,19.6994,3400.0
2010-11-29 12:40:00,28.15,28.18,28.15,28.17,1200.0,19.6994,19.7204,19.6994,19.7134,1200.0
2010-11-29 12:45:00,28.15,28.16,28.15,28.16,1000.0,19.6994,19.7064,19.6994,19.7064,1000.0
2010-11-29 12:50:00,28.14,28.15,28.14,28.15,700.0,19.6924,19.6994,19.6924,19.6994,700.0
2010-11-29 12:55:00,28.14,28.14,28.11,28.13,3200.0,19.6924,19.6924,19.6714,19.6854,3200.0
2010-11-29 13:00:00,28.14,28.14,28.13,28.14,1000.0,19.6924,19.6924,19.6854,19.6924,1000.0
2010-11-29 13:05:00,28.13,28.13,28.1,28.1,900.0,19.6854,19.6854,19.6644,19.6644,900.0
2010-11-29 13:10:00,28.09,28.1,28.09,28.09,1200.0,19.6574,19.6644,19.6574,19.6574,1200.0
2010-11-29 13:15:00,28.09,28.09,28.07,28.08,900.0,19.6574,19.6574,19.6434,19.6504,900.0
2010-11-29 13:20:00,28.08,28.09,28.08,28.09,900.0,19.6504,19.6574,19.6504,19.6574,900.0
2010-11-29 13:25:00,28.09,28.09,28.07,28.09,4000.0,19.6574,19.6574,19.6434,19.6574,4000.0
2010-11-29 13:30:00,28.08,28.09,28.06,28.06,3600.0,19.6504,19.6574,19.6364,19.6364,3600.0
2010-11-29 13:35:00,28.05,28.06,28.04,28.05,400.0,19.6294,19.6364,19.6224,19.6294,400.0
2010-11-29 13:40:00,28.05,28.1,28.05,28.1,3300.0,19.6294,19.6644,19.6294,19.6644,3300.0
2010-11-29 13:45:00,28.09,28.11,28.09,28.11,2100.0,19.6574,19.6714,19.6574,19.6714,2100.0
2010-11-29 13:50:00,28.11,28.11,28.09,28.11,2000.0,19.6714,19.6714,19.6574,19.6714,2000.0
2010-11-29 13:55:00,28.11,28.11,28.1,28.1,1700.0,19.6714,19.6714,19.6644,19.6644,1700.0
2010-11-29 14:00:00,28.11,28.11,28.1,28.1,1700.0,19.6714,19.6714,19.6644,19.6644,1700.0
2010-11-29 14:05:00,28.1,28.1,28.06,28.07,2700.0,19.6644,19.6644,19.6364,19.6434,2700.0
2010-11-29 14:10:00,28.06,28.07,28.05,28.06,1900.0,19.6364,19.6434,19.6294,19.6364,1900.0
2010-11-29 14:15:00,28.06,28.06,28.05,28.06,1800.0,19.6364,19.6364,19.6294,19.6364,1800.0
2010-11-29 14:20:00,28.06,28.07,28.06,28.07,1000.0,19.6364,19.6434,19.6364,19.6434,1000.0
2010-11-29 14:25:00,28.06,28.09,28.06,28.09,2200.0,19.6364,19.6574,19.6364,19.6574,2200.0
2010-11-29 14:30:00,28.11,28.16,28.11,28.14,2400.0,19.6714,19.7064,19.6714,19.6924,2400.0
2010-11-29 14:35:00,28.13,28.16,28.13,28.15,2700.0,19.6854,19.7064,19.6854,19.6994,2700.0
2010-11-29 14:40:00,28.15,28.16,28.14,28.16,1100.0,19.6994,19.7064,19.6924,19.7064,1100.0
2010-11-29 14:45:00,28.15,28.17,28.15,28.17,1000.0,19.6994,19.7134,19.6994,19.7134,1000.0
2010-11-29 14:50:00,28.17,28.2,28.16,28.2,3400.0,19.7134,19.7344,19.7064,19.7344,3400.0
2010-11-29 14:55:00,28.21,28.25,28.2,28.25,2600.0,19.7414,19.7694,19.7344,19.7694,2600.0
2010-11-29 15:00:00,28.24,28.27,28.24,28.26,1700.0,19.7624,19.7834,19.7624,19.7764,1700.0
2010-11-29 15:05:00,28.27,28.27,28.25,28.26,2200.0,19.7834,19.7834,19.7694,19.7764,2200.0
2010-11-29 15:10:00,28.26,28.31,28.26,28.3,10000.0,19.7764,19.8114,19.7764,19.8044,10000.0
2010-11-29 15:15:00,28.29,28.36,28.29,28.36,6100.0,19.7974,19.8464,19.7974,19.8464,6100.0
2010-11-29 15:20:00,28.36,28.36,28.31,28.32,5900.0,19.8464,19.8464,19.8114,19.8184,5900.0
2010-11-29 15:25:00,28.33,28.35,28.32,28.34,1300.0,19.8254,19.8394,19.8184,19.8324,1300.0
2010-11-29 15:30:00,28.34,28.35,28.31,28.32,3700.0,19.8324,19.8394,19.8114,19.8184,3700.0
2010-11-29 15:35:00,28.31,28.34,28.31,28.34,4300.0,19.8114,19.8324,19.8114,19.8324,4300.0
2010-11-29 15:40:00,28.34,28.34,28.31,28.33,6500.0,19.8324,19.8324,19.8114,19.8254,6500.0
2010-11-29 15:45:00,28.32,28.38,28.32,28.37,13000.0,19.8184,19.8604,19.8184,19.8534,13000.0
2010-11-29 15:50:00,28.37,28.37,28.35,28.36,6900.0,19.8534,19.8534,19.8394,19.8464,6900.0
2010-11-29 15:55:00,28.36,28.37,28.3,28.34,27900.0,19.8464,19.8534,19.8044,19.8324,27900.0
2010-11-30 09:30:00,28.05,28.26,28.05,28.26,8500.0,19.6294,19.7764,19.6294,19.7764,8500.0
2010-11-30 09:35:00,28.16,28.18,28.11,28.14,1600.0,19.7064,19.7204,19.6714,19.6924,1600.0
2010-11-30 09:40:00,28.11,28.19,28.05,28.19,2600.0,19.6714,19.7274,19.6294,19.7274,2600.0
2010-11-30 09:45:00,28.18,28.23,28.18,28.19,1900.0,19.7204,19.7554,19.7204,19.7274,1900.0
2010-11-30 09:50:00,28.2,28.2,28.15,28.15,1400.0,19.7344,19.7344,19.6994,19.6994,1400.0
2010-11-30 09:55:00,28.15,28.28,28.15,28.28,3400.0,19.6994,19.7904,19.6994,19.7904,3400.0
2010-11-30 10:00:00,28.28,28.28,28.19,28.19,5300.0,19.7904,19.7904,19.7274,19.7274,5300.0
2010-11-30 10:05:00,28.22,28.22,28.18,28.18,4000.0,19.7484,19.7484,19.7204,19.7204,4000.0
2010-11-30 10:10:00,28.16,28.17,28.15,28.15,3300.0,19.7064,19.7134,19.6994,19.6994,3300.0
2010-11-30 10:15:00,28.13,28.14,28.1,28.11,15000.0,19.6854,19.6924,19.6644,19.6714,15000.0
2010-11-30 10:20:00,28.11,28.11,28.09,28.1,6000.0,19.6714,19.6714,19.6574,19.6644,6000.0
2010-11-30 10:25:00,28.11,28.14,28.1,28.14,5600.0,19.6714,19.6924,19.6644,19.6924,5600.0
2010-11-30 10:30:00,28.11,28.11,28.07,28.07,4000.0,19.6714,19.6714,19.6434,19.6434,4000.0
2010-11-30 10:35:00,28.07,28.08,28.05,28.08,3100.0,19.6434,19.6504,19.6294,19.6504,3100.0
2010-11-30 10:40:00,28.08,28.08,28.06,28.08,1400.0,19.6504,19.6504,19.6364,19.6504,1400.0
2010-11-30 10:45:00,28.08,28.08,28.04,28.05,2300.0,19.6504,19.6504,19.6224,19.6294,2300.0
2010-11-30 10:50:00,28.05,28.06,28.01,28.04,5000.0,19.6294,19.6364,19.6014,19.6224,5000.0
2010-11-30 10:55:00,28.04,28.04,28.02,28.03,3000.0,19.6224,19.6224,19.6084,19.6154,3000.0
2010-11-30 11:00:00,28.03,28.07,28.03,28.05,5600.0,19.6154,19.6434,19.6154,19.6294,5600.0
2010-11-30 11:05:00,28.05,28.06,28.02,28.03,3700.0,19.6294,19.6364,19.6084,19.6154,3700.0
2010-11-30 11:10:00,28.02,28.04,28.01,28.01,2600.0,19.6084,19.6224,19.6014,19.6014,2600.0
2010-11-30 11:15:00,28.02,28.03,28.01,28.02,3200.0,19.6084,19.6154,19.6014,19.6084,3200.0
2010-11-30 11:20:00,28.01,28.03,27.99,28.03,6200.0,19.6014,19.6154,19.5874,19.6154,6200.0
2010-11-30 11:25:00,28.02,28.02,28.0,28.0,5800.0,19.6084,19.6084,19.5944,19.5944,5800.0
2010-11-30 11:30:00,28.0,28.03,27.99,28.02,4000.0,19.5944,19.6154,19.5874,19.6084,4000.0
2010-11-30 11:35:00,28.01,28.01,27.99,27.99,2700.0,19.6014,19.6014,19.5874,19.5874,2700.0
2010-11-30 11:40:00,27.99,28.04,27.99,28.0,3200.0,19.5874,19.6224,19.5874,19.5944,3200.0
2010-11-30 11:45:00,28.0,28.0,27.98,27.98,2200.0,19.5944,19.5944,19.5804,19.5804,2200.0
2010-11-30 11:50:00,27.98,28.0,27.97,28.0,1600.0,19.5804,19.5944,19.5734,19.5944,1600.0
2010-11-30 11:55:00,28.0,28.05,28.0,28.02,1700.0,19.5944,19.6294,19.5944,19.6084,1700.0
2010-11-30 12:00:00,28.02,28.03,28.0,28.01,6600.0,19.6084,19.6154,19.5944,19.6014,6600.0
2010-11-30 12:05:00,28.0,28.01,27.98,27.98,6000.0,19.5944,19.6014,19.5804,19.5804,6000.0
2010-11-30 12:10:00,27.99,27.99,27.98,27.98,1100.0,19.5874,19.5874,19.5804,19.5804,1100.0
2010-11-30 12:15:00,27.97,28.0,27.97,27.97,2400.0,19.5734,19.5944,19.5734,19.5734,2400.0
2010-11-30 12:20:00,27.97,27.99,27.96,27.99,2400.0,19.5734,19.5874,19.5664,19.5874,2400.0
2010-11-30 12:25:00,28.0,28.01,28.0,28.0,700.0,19.5944,19.6014,19.5944,19.5944,700.0
2010-11-30 12:30:00,28.01,28.02,27.97,27.97,3000.0,19.6014,19.6084,19.5734,19.5734,3000.0
2010-11-30 12:35:00,27.97,27.98,27.96,27.96,1200.0,19.5734,19.5804,19.5664,19.5664,1200.0
2010-11-30 12:40:00,27.97,28.0,27.96,27.99,2600.0,19.5734,19.5944,19.5664,19.5874,2600.0
2010-11-30 12:45:00,28.0,28.01,28.0,28.01,2100.0,19.5944,19.6014,19.5944,19.6014,2100.0
2010-11-30 12:50:00,28.0,28.01,27.99,28.01,2900.0,19.5944,19.6014,19.5874,19.6014,2900.0
2010-11-30 12:55:00,28.0,28.01,27.98,28.0,1700.0,19.5944,19.6014,19.5804,19.5944,1700.0
2010-11-30 13:00:00,28.01,28.05,28.0,28.05,1700.0,19.6014,19.6294,19.5944,19.6294,1700.0
2010-11-30 13:05:00,28.06,28.06,28.05,28.05,1200.0,19.6364,19.6364,19.6294,19.6294,1200.0
2010-11-30 13:10:00,28.05,28.05,28.02,28.02,1200.0,19.6294,19.6294,19.6084,19.6084,1200.0
2010-11-30 13:15:00,28.02,28.04,28.02,28.04,700.0,19.6084,19.6224,19.6084,19.6224,700.0
2010-11-30 13:20:00,28.04,28.06,28.04,28.06,2500.0,19.6224,19.6364,19.6224,19.6364,2500.0
2010-11-30 13:25:00,28.06,28.06,28.04,28.04,400.0,19.6364,19.6364,19.6224,19.6224,400.0
2010-11-30 13:30:00,28.05,28.06,28.05,28.05,1500.0,19.6294,19.6364,19.6294,19.6294,1500.0
2010-11-30 13:35:00,28.05,28.06,28.02,28.05,4900.0,19.6294,19.6364,19.6084,19.6294,4900.0
2010-11-30 13:40:00,28.04,28.06,28.04,28.04,2300.0,19.6224,19.6364,19.6224,19.6224,2300.0
2010-11-30 13:45:00,28.04,28.05,28.04,28.05,2100.0,19.6224,19.6294,19.6224,19.6294,2100.0
2010-11-30 13:50:00,28.05,28.05,28.03,28.03,1400.0,19.6294,19.6294,19.6154,19.6154,1400.0
2010-11-30 13:55:00,28.03,28.06,28.03,28.06,1900.0,19.6154,19.6364,19.6154,19.6364,1900.0
2010-11-30 14:00:00,28.06,28.07,28.06,28.06,1300.0,19.6364,19.6434,19.6364,19.6364,1300.0
2010-11-30 14:05:00,28.06,28.11,28.06,28.09,3000.0,19.6364,19.6714,19.6364,19.6574,3000.0
2010-11-30 14:10:00,28.09,28.11,28.09,28.09,2100.0,19.6574,19.6714,19.6574,19.6574,2100.0
2010-11-30 14:15:00,28.09,28.09,28.05,28.07,2600.0,19.6574,19.6574,19.6294,19.6434,2600.0
2010-11-30 14:20:00,28.06,28.07,28.02,28.02,15100.0,19.6364,19.6434,19.6084,19.6084,15100.0
2010-11-30 14:25:00,28.04,28.04,28.02,28.02,3000.0,19.6224,19.6224,19.6084,19.6084,3000.0
2010-11-30 14:30:00,28.02,28.03,28.02,28.03,1900.0,19.6084,19.6154,19.6084,19.6154,1900.0
2010-11-30 14:35:00,28.01,28.05,28.01,28.02,4100.0,19.6014,19.6294,19.6014,19.6084,4100.0
2010-11-30 14:40:00,28.02,28.04,28.02,28.04,4100.0,19.6084,19.6224,19.6084,19.6224,4100.0
2010-11-30 14:45:00,28.04,28.07,28.04,28.07,3000.0,19.6224,19.6434,19.6224,19.6434,3000.0
2010-11-30 14:50:00,28.07,28.07,28.06,28.07,1300.0,19.6434,19.6434,19.6364,19.6434,1300.0
2010-11-30 14:55:00,28.07,28.13,28.07,28.13,3100.0,19.6434,19.6854,19.6434,19.6854,3100.0
2010-11-30 15:00:00,28.13,28.13,28.1,28.12,4200.0,19.6854,19.6854,19.6644,19.6784,4200.0
2010-11-30 15:05:00,28.13,28.14,28.12,28.14,4400.0,19.6854,19.6924,19.6784,19.6924,4400.0
2010-11-30 15:10:00,28.14,28.14,28.09,28.12,9600.0,19.6924,19.6924,19.6574,19.6784,9600.0
2010-11-30 15:15:00,28.11,28.11,28.05,28.09,8900.0,19.6714,19.6714,19.6294,19.6574,8900.0
2010-11-30 15:20:00,28.09,28.1,28.06,28.08,12500.0,19.6574,19.6644,19.6364,19.6504,12500.0
2010-11-30 15:25:00,28.09,28.09,28.06,28.09,2900.0,19.6574,19.6574,19.6364,19.6574,2900.0
2010-11-30 15:30:00,28.09,28.1,28.08,28.08,4400.0,19.6574,19.6644,19.6504,19.6504,4400.0
2010-11-30 15:35:00,28.08,28.09,28.06,28.08,3900.0,19.6504,19.6574,19.6364,19.6504,3900.0
2010-11-30 15:40:00,28.08,28.09,28.03,28.05,10400.0,19.6504,19.6574,19.6154,19.6294,10400.0
2010-11-30 15:45:00,28.05,28.09,28.04,28.08,15500.0,19.6294,19.6574,19.6224,19.6504,15500.0
2010-11-30 15:50:00,28.08,28.09,28.03,28.08,20800.0,19.6504,19.6574,19.6154,19.6504,20800.0
2010-11-30 15:55:00,28.09,28.1,28.08,28.08,39700.0,19.6574,19.6644,19.6504,19.6504,39700.0
2010-12-01 09:30:00,28.36,28.58,28.36,28.57,8400.0,19.8464,20.0003,19.8464,19.9933,8400.0
2010-12-01 09:35:00,28.52,28.53,28.51,28.52,2300.0,19.9583,19.9653,19.9513,19.9583,2300.0
2010-12-01 09:40:00,28.53,28.56,28.45,28.47,2900.0,19.9653,19.9863,19.9093,19.9233,2900.0
2010-12-01 09:45:00,28.5,28.55,28.5,28.51,3800.0,19.9443,19.9793,19.9443,19.9513,3800.0
2010-12-01 09:50:00,28.51,28.53,28.48,28.48,5800.0,19.9513,19.9653,19.9303,19.9303,5800.0
2010-12-01 09:55:00,28.48,28.49,28.43,28.49,4000.0,19.9303,19.9373,19.8954,19.9373,4000.0
2010-12-01 10:00:00,28.48,28.5,28.46,28.48,6300.0,19.9303,19.9443,19.9163,19.9303,6300.0
2010-12-01 10:05:00,28.46,28.46,28.4,28.4,5800.0,19.9163,19.9163,19.8744,19.8744,5800.0
2010-12-01 10:10:00,28.4,28.4,28.36,28.4,10800.0,19.8744,19.8744,19.8464,19.8744,10800.0
2010-12-01 10:15:00,28.42,28.44,28.42,28.42,1700.0,19.8884,19.9023,19.8884,19.8884,1700.0
2010-12-01 10:20:00,28.43,28.45,28.42,28.43,2500.0,19.8954,19.9093,19.8884,19.8954,2500.0
2010-12-01 10:25:00,28.45,28.45,28.43,28.45,1600.0,19.9093,19.9093,19.8954,19.9093,1600.0
2010-12-01 10:30:00,28.45,28.45,28.42,28.45,3400.0,19.9093,19.9093,19.8884,19.9093,3400.0
2010-12-01 10:35:00,28.45,28.47,28.44,28.46,2200.0,19.9093,19.9233,19.9023,19.9163,2200.0
2010-12-01 10:40:00,28.46,28.47,28.45,28.47,1700.0,19.9163,19.9233,19.9093,19.9233,1700.0
2010-12-01 10:45:00,28.46,28.51,28.45,28.49,1600.0,19.9163,19.9513,19.9093,19.9373,1600.0
2010-12-01 10:50:00,28.49,28.5,28.48,28.48,1300.0,19.9373,19.9443,19.9303,19.9303,1300.0
2010-12-01 10:55:00,28.48,28.51,28.48,28.49,1400.0,19.9303,19.9513,19.9303,19.9373,1400.0
2010-12-01 11:00:00,28.5,28.5,28.42,28.43,14100.0,19.9443,19.9443,19.8884,19.8954,14100.0
2010-12-01 11:05:00,28.44,28.47,28.44,28.45,3400.0,19.9023,19.9233,19.9023,19.9093,3400.0
2010-12-01 11:10:00,28.46,28.47,28.42,28.42,4200.0,19.9163,19.9233,19.8884,19.8884,4200.0
2010-12-01 11:15:00,28.44,28.45,28.44,28.44,1400.0,19.9023,19.9093,19.9023,19.9023,1400.0
2010-12-01 11:20:00,28.46,28.46,28.42,28.45,5200.0,19.9163,19.9163,19.8884,19.9093,5200.0
2010-12-01 11:25:00,28.45,28.45,28.44,28.45,2000.0,19.9093,19.9093,19.9023,19.9093,2000.0
2010-12-01 11:30:00,28.45,28.45,28.43,28.44,2900.0,19.9093,19.9093,19.8954,19.9023,2900.0
2010-12-01 11:35:00,28.45,28.46,28.44,28.44,2000.0,19.9093,19.9163,19.9023,19.9023,2000.0
2010-12-01 11:40:00,28.45,28.45,28.44,28.45,1600.0,19.9093,19.9093,19.9023,19.9093,1600.0
2010-12-01 11:45:00,28.44,28.46,28.44,28.46,1800.0,19.9023,19.9163,19.9023,19.9163,1800.0
2010-12-01 11:50:00,28.46,28.47,28.41,28.44,12900.0,19.9163,19.9233,19.8814,19.9023,12900.0
2010-12-01 11:55:00,28.45,28.45,28.4,28.41,7200.0,19.9093,19.9093,19.8744,19.8814,7200.0
2010-12-01 12:00:00,28.42,28.46,28.41,28.43,3700.0,19.8884,19.9163,19.8814,19.8954,3700.0
2010-12-01 12:05:00,28.43,28.45,28.43,28.44,5000.0,19.8954,19.9093,19.8954,19.9023,5000.0
2010-12-01 12:10:00,28.44,28.45,28.43,28.44,2900.0,19.9023,19.9093,19.8954,19.9023,2900.0
2010-12-01 12:15:00,28.43,28.44,28.43,28.44,4200.0,19.8954,19.9023,19.8954,19.9023,4200.0
2010-12-01 12:20:00,28.43,28.44,28.43,28.44,2600.0,19.8954,19.9023,19.8954,19.9023,2600.0
2010-12-01 12:25:00,28.45,28.45,28.43,28.44,900.0,19.9093,19.9093,19.8954,19.9023,900.0
2010-12-01 12:30:00,28.44,28.45,28.43,28.44,1300.0,19.9023,19.9093,19.8954,19.9023,1300.0
2010-12-01 12:35:00,28.44,28.44,28.43,28.44,1400.0,19.9023,19.9023,19.8954,19.9023,1400.0
2010-12-01 12:40:00,28.44,28.44,28.44,28.44,600.0,19.9023,19.9023,19.9023,19.9023,600.0
2010-12-01 12:45:00,28.43,28.44,28.43,28.44,1200.0,19.8954,19.9023,19.8954,19.9023,1200.0
2010-12-01 12:50:00,28.44,28.46,28.44,28.46,2200.0,19.9023,19.9163,19.9023,19.9163,2200.0
2010-12-01 12:55:00,28.45,28.48,28.44,28.48,3400.0,19.9093,19.9303,19.9023,19.9303,3400.0
2010-12-01 13:00:00,28.49,28.49,28.47,28.48,2100.0,19.9373,19.9373,19.9233,19.9303,2100.0
2010-12-01 13:05:00,28.49,28.51,28.49,28.51,2000.0,19.9373,19.9513,19.9373,19.9513,2000.0
2010-12-01 13:10:00,28.52,28.54,28.52,28.53,2000.0,19.9583,19.9723,19.9583,19.9653,2000.0
2010-12-01 13:15:00,28.53,28.55,28.51,28.51,7100.0,19.9653,19.9793,19.9513,19.9513,7100.0
2010-12-01 13:20:00,28.51,28.55,28.51,28.55,2000.0,19.9513,19.9793,19.9513,19.9793,2000.0
2010-12-01 13:25:00,28.53,28.53,28.5,28.52,2200.0,19.9653,19.9653,19.9443,19.9583,2200.0
2010-12-01 13:30:00,28.52,28.59,28.51,28.58,9000.0,19.9583,20.0073,19.9513,20.0003,9000.0
2010-12-01 13:35:00,28.56,28.59,28.56,28.59,2900.0,19.9863,20.0073,19.9863,20.0073,2900.0
2010-12-01 13:40:00,28.58,28.6,28.58,28.6,2000.0,20.0003,20.0143,20.0003,20.0143,2000.0
2010-12-01 13:45:00,28.6,28.62,28.58,28.59,3100.0,20.0143,20.0283,20.0003,20.0073,3100.0
2010-12-01 13:50:00,28.62,28.62,28.59,28.62,8100.0,20.0283,20.0283,20.0073,20.0283,8100.0
2010-12-01 13:55:00,28.61,28.63,28.6,28.62,2000.0,20.0213,20.0353,20.0143,20.0283,2000.0
2010-12-01 14:00:00,28.62,28.64,28.61,28.61,5000.0,20.0283,20.0423,20.0213,20.0213,5000.0
2010-12-01 14:05:00,28.62,28.63,28.61,28.61,600.0,20.0283,20.0353,20.0213,20.0213,600.0
2010-12-01 14:10:00,28.61,28.63,28.6,28.61,2800.0,20.0213,20.0353,20.0143,20.0213,2800.0
2010-12-01 14:15:00,28.61,28.64,28.6,28.63,2200.0,20.0213,20.0423,20.0143,20.0353,2200.0
2010-12-01 14:20:00,28.63,28.65,28.63,28.63,1500.0,20.0353,20.0493,20.0353,20.0353,1500.0
2010-12-01 14:25:00,28.63,28.63,28.63,28.63,600.0,20.0353,20.0353,20.0353,20.0353,600.0
2010-12-01 14:30:00,28.65,28.66,28.63,28.64,2300.0,20.0493,20.0563,20.0353,20.0423,2300.0
2010-12-01 14:35:00,28.63,28.65,28.63,28.64,1000.0,20.0353,20.0493,20.0353,20.0423,1000.0
2010-12-01 14:40:00,28.65,28.67,28.64,28.67,5600.0,20.0493,20.0633,20.0423,20.0633,5600.0
2010-12-01 14:45:00,28.66,28.68,28.65,28.68,2600.0,20.0563,20.0703,20.0493,20.0703,2600.0
2010-12-01 14:50:00,28.67,28.7,28.67,28.7,2300.0,20.0633,20.0843,20.0633,20.0843,2300.0
2010-12-01 14:55:00,28.69,28.7,28.67,28.69,2600.0,20.0773,20.0843,20.0633,20.0773,2600.0
2010-12-01 15:00:00,28.69,28.72,28.68,28.71,8200.0,20.0773,20.0983,20.0703,20.0913,8200.0
2010-12-01 15:05:00,28.7,28.72,28.7,28.72,5000.0,20.0843,20.0983,20.0843,20.0983,5000.0
2010-12-01 15:10:00,28.71,28.74,28.69,28.73,8300.0,20.0913,20.1123,20.0773,20.1053,8300.0
2010-12-01 15:15:00,28.72,28.72,28.7,28.72,3400.0,20.0983,20.0983,20.0843,20.0983,3400.0
2010-12-01 15:20:00,28.72,28.74,28.71,28.73,7900.0,20.0983,20.1123,20.0913,20.1053,7900.0
2010-12-01 15:25:00,28.73,28.74,28.72,28.73,6700.0,20.1053,20.1123,20.0983,20.1053,6700.0
2010-12-01 15:30:00,28.73,28.73,28.7,28.71,7100.0,20.1053,20.1053,20.0843,20.0913,7100.0
2010-12-01 15:35:00,28.71,28.72,28.7,28.71,4900.0,20.0913,20.0983,20.0843,20.0913,4900.0
2010-12-01 15:40:00,28.71,28.74,28.71,28.73,7900.0,20.0913,20.1123,20.0913,20.1053,7900.0
2010-12-01 15:45:00,28.73,28.74,28.71,28.73,7400.0,20.1053,20.1123,20.0913,20.1053,7400.0
2010-12-01 15:50:00,28.73,28.74,28.7,28.7,9700.0,20.1053,20.1123,20.0843,20.0843,9700.0
2010-12-01 15:55:00,28.7,28.75,28.69,28.74,32400.0,20.0843,20.1193,20.0773,20.1123,32400.0
2010-12-02 09:30:00,28.75,28.75,28.71,28.75,4200.0,20.1193,20.1193,20.0913,20.1193,4200.0
2010-12-02 09:35:00,28.77,28.8,28.75,28.78,10300.0,20.1333,20.1543,20.1193,20.1403,10300.0
2010-12-02 09:40:00,28.79,28.8,28.79,28.79,800.0,20.1473,20.1543,20.1473,20.1473,800.0
2010-12-02 09:45:00,28.79,28.84,28.79,28.83,1800.0,20.1473,20.1823,20.1473,20.1753,1800.0
2010-12-02 09:50:00,28.83,28.89,28.83,28.89,2100.0,20.1753,20.2173,20.1753,20.2173,2100.0
2010-12-02 09:55:00,28.87,28.87,28.79,28.8,9000.0,20.2033,20.2033,20.1473,20.1543,9000.0
2010-12-02 10:00:00,28.8,28.84,28.78,28.8,6600.0,20.1543,20.1823,20.1403,20.1543,6600.0
2010-12-02 10:05:00,28.78,28.79,28.77,28.78,5300.0,20.1403,20.1473,20.1333,20.1403,5300.0
2010-12-02 10:10:00,28.77,28.83,28.77,28.83,7000.0,20.1333,20.1753,20.1333,20.1753,7000.0
2010-12-02 10:15:00,28.84,28.87,28.83,28.85,2200.0,20.1823,20.2033,20.1753,20.1893,2200.0
2010-12-02 10:20:00,28.85,28.87,28.85,28.85,1700.0,20.1893,20.2033,20.1893,20.1893,1700.0
2010-12-02 10:25:00,28.86,28.88,28.85,28.88,2900.0,20.1963,20.2103,20.1893,20.2103,2900.0
2010-12-02 10:30:00,28.86,28.86,28.84,28.84,1300.0,20.1963,20.1963,20.1823,20.1823,1300.0
2010-12-02 10:35:00,28.83,28.84,28.81,28.81,1000.0,20.1753,20.1823,20.1613,20.1613,1000.0
2010-12-02 10:40:00,28.82,28.84,28.81,28.82,1000.0,20.1683,20.1823,20.1613,20.1683,1000.0
2010-12-02 10:45:00,28.81,28.81,28.77,28.77,2300.0,20.1613,20.1613,20.1333,20.1333,2300.0
2010-12-02 10:50:00,28.77,28.78,28.77,28.77,4400.0,20.1333,20.1403,20.1333,20.1333,4400.0
2010-12-02 10:55:00,28.77,28.77,28.75,28.75,3100.0,20.1333,20.1333,20.1193,20.1193,3100.0
2010-12-02 11:00:00,28.75,28.75,28.73,28.74,1200.0,20.1193,20.1193,20.1053,20.1123,1200.0
2010-12-02 11:05:00,28.74,28.74,28.72,28.72,1900.0,20.1123,20.1123,20.0983,20.0983,1900.0
2010-12-02 11:10:00,28.72,28.73,28.69,28.72,4200.0,20.0983,20.1053,20.0773,20.0983,4200.0
2010-12-02 11:15:00,28.73,28.74,28.73,28.73,900.0,20.1053,20.1123,20.1053,20.1053,900.0
2010-12-02 11:20:00,28.74,28.74,28.69,28.72,3500.0,20.1123,20.1123,20.0773,20.0983,3500.0
2010-12-02 11:25:00,28.72,28.72,28.71,28.71,700.0,20.0983,20.0983,20.0913,20.0913,700.0
2010-12-02 11:30:00,28.72,28.72,28.7,28.71,1600.0,20.0983,20.0983,20.0843,20.0913,1600.0
2010-12-02 11:35:00,28.71,28.71,28.69,28.7,1200.0,20.0913,20.0913,20.0773,20.0843,1200.0
2010-12-02 11:40:00,28.7,28.7,28.69,28.7,1500.0,20.0843,20.0843,20.0773,20.0843,1500.0
2010-12-02 11:45:00,28.7,28.71,28.7,28.7,2100.0,20.0843,20.0913,20.0843,20.0843,2100.0
2010-12-02 11:50:00,28.69,28.7,28.67,28.67,2000.0,20.0773,20.0843,20.0633,20.0633,2000.0
2010-12-02 11:55:00,28.67,28.67,28.67,28.67,1100.0,20.0633,20.0633,20.0633,20.0633,1100.0
2010-12-02 12:00:00,28.68,28.68,28.66,28.66,1100.0,20.0703,20.0703,20.0563,20.0563,1100.0
2010-12-02 12:05:00,28.67,28.69,28.67,28.69,2700.0,20.0633,20.0773,20.0633,20.0773,2700.0
2010-12-02 12:10:00,28.67,28.68,28.65,28.67,6100.0,20.0633,20.0703,20.0493,20.0633,6100.0
2010-12-02 12:15:00,28.67,28.68,28.67,28.68,1000.0,20.0633,20.0703,20.0633,20.0703,1000.0
2010-12-02 12:20:00,28.68,28.68,28.66,28.66,600.0,20.0703,20.0703,20.0563,20.0563,600.0
2010-12-02 12:25:00,28.67,28.67,28.66,28.66,1000.0,20.0633,20.0633,20.0563,20.0563,1000.0
2010-12-02 12:30:00,28.66,28.67,28.65,28.65,600.0,20.0563,20.0633,20.0493,20.0493,600.0
2010-12-02 12:35:00,28.66,28.68,28.66,28.67,1600.0,20.0563,20.0703,20.0563,20.0633,1600.0
2010-12-02 12:40:00,28.67,28.68,28.67,28.67,700.0,20.0633,20.0703,20.0633,20.0633,700.0
2010-12-02 12:45:00,28.67,28.67,28.65,28.65,2000.0,20.0633,20.0633,20.0493,20.0493,2000.0
2010-12-02 12:50:00,28.65,28.66,28.62,28.62,3000.0,20.0493,20.0563,20.0283,20.0283,3000.0
2010-12-02 12:55:00,28.63,28.65,28.61,28.62,2000.0,20.0353,20.0493,20.0213,20.0283,2000.0
2010-12-02 13:00:00,28.62,28.62,28.6,28.61,5800.0,20.0283,20.0283,20.0143,20.0213,5800.0
2010-12-02 13:05:00,28.62,28.63,28.6,28.6,2800.0,20.0283,20.0353,20.0143,20.0143,2800.0
2010-12-02 13:10:00,28.6,28.61,28.6,28.61,5100.0,20.0143,20.0213,20.0143,20.0213,5100.0
2010-12-02 13:15:00,28.6,28.61,28.6,28.61,900.0,20.0143,20.0213,20.0143,20.0213,900.0
2010-12-02 13:20:00,28.62,28.64,28.62,28.63,1200.0,20.0283,20.0423,20.0283,20.0353,1200.0
2010-12-02 13:25:00,28.63,28.64,28.62,28.62,1500.0,20.0353,20.0423,20.0283,20.0283,1500.0
2010-12-02 13:30:00,28.63,28.65,28.63,28.63,5300.0,20.0353,20.0493,20.0353,20.0353,5300.0
2010-12-02 13:35:00,28.63,28.65,28.63,28.65,7900.0,20.0353,20.0493,20.0353,20.0493,7900.0
2010-12-02 13:40:00,28.66,28.67,28.65,28.66,2500.0,20.0563,20.0633,20.0493,20.0563,2500.0
2010-12-02 13:45:00,28.66,28.68,28.65,28.67,2500.0,20.0563,20.0703,20.0493,20.0633,2500.0
2010-12-02 13:50:00,28.68,28.68,28.68,28.68,2000.0,20.0703,20.0703,20.0703,20.0703,2000.0
2010-12-02 13:55:00,28.68,28.68,28.67,28.68,1400.0,20.0703,20.0703,20.0633,20.0703,1400.0
2010-12-02 14:00:00,28.68,28.69,28.68,28.68,1200.0,20.0703,20.0773,20.0703,20.0703,1200.0
2010-12-02 14:05:00,28.68,28.71,28.68,28.69,2900.0,20.0703,20.0913,20.0703,20.0773,2900.0
2010-12-02 14:10:00,28.7,28.7,28.69,28.7,700.0,20.0843,20.0843,20.0773,20.0843,700.0
2010-12-02 14:15:00,28.7,28.7,28.69,28.69,1300.0,20.0843,20.0843,20.0773,20.0773,1300.0
2010-12-02 14:20:00,28.69,28.72,28.68,28.72,3700.0,20.0773,20.0983,20.0703,20.0983,3700.0
2010-12-02 14:25:00,28.72,28.75,28.72,28.73,2400.0,20.0983,20.1193,20.0983,20.1053,2400.0
2010-12-02 14:30:00,28.74,28.74,28.71,28.71,1200.0,20.1123,20.1123,20.0913,20.0913,1200.0
2010-12-02 14:35:00,28.72,28.72,28.71,28.71,1400.0,20.0983,20.0983,20.0913,20.0913,1400.0
2010-12-02 14:40:00,28.72,28.72,28.71,28.72,1000.0,20.0983,20.0983,20.0913,20.0983,1000.0
2010-12-02 14:45:00,28.72,28.75,28.72,28.73,12100.0,20.0983,20.1193,20.0983,20.1053,12100.0
2010-12-02 14:50:00,28.73,28.76,28.73,28.76,2900.0,20.1053,20.1263,20.1053,20.1263,2900.0
2010-12-02 14:55:00,28.76,28.76,28.75,28.75,6400.0,20.1263,20.1263,20.1193,20.1193,6400.0
2010-12-02 15:00:00,28.76,28.76,28.75,28.75,1000.0,20.1263,20.1263,20.1193,20.1193,1000.0
2010-12-02 15:05:00,28.75,28.76,28.72,28.74,5900.0,20.1193,20.1263,20.0983,20.1123,5900.0
2010-12-02 15:10:00,28.73,28.74,28.73,28.74,1100.0,20.1053,20.1123,20.1053,20.1123,1100.0
2010-12-02 15:15:00,28.74,28.74,28.73,28.73,3000.0,20.1123,20.1123,20.1053,20.1053,3000.0
2010-12-02 15:20:00,28.74,28.74,28.71,28.71,5300.0,20.1123,20.1123,20.0913,20.0913,5300.0
2010-12-02 15:25:00,28.71,28.72,28.71,28.71,2100.0,20.0913,20.0983,20.0913,20.0913,2100.0
2010-12-02 15:30:00,28.71,28.77,28.71,28.77,15300.0,20.0913,20.1333,20.0913,20.1333,15300.0
2010-12-02 15:35:00,28.77,28.78,28.76,28.78,2500.0,20.1333,20.1403,20.1263,20.1403,2500.0
2010-12-02 15:40:00,28.77,28.81,28.77,28.8,8700.0,20.1333,20.1613,20.1333,20.1543,8700.0
2010-12-02 15:45:00,28.81,28.85,28.81,28.85,12200.0,20.1613,20.1893,20.1613,20.1893,12200.0
2010-12-02 15:50:00,28.84,28.85,28.81,28.82,17500.0,20.1823,20.1893,20.1613,20.1683,17500.0
2010-12-02 15:55:00,28.82,28.88,28.82,28.86,51800.0,20.1683,20.2103,20.1683,20.1963,51800.0
2010-12-03 09:30:00,28.76,28.85,28.76,28.85,3900.0,20.1263,20.1893,20.1263,20.1893,3900.0
2010-12-03 09:35:00,28.83,28.83,28.74,28.74,2200.0,20.1753,20.1753,20.1123,20.1123,2200.0
2010-12-03 09:40:00,28.77,28.79,28.77,28.77,3100.0,20.1333,20.1473,20.1333,20.1333,3100.0
2010-12-03 09:45:00,28.77,28.77,28.77,28.77,0.0,20.1333,20.1333,20.1333,20.1333,0.0
2010-12-03 09:50:00,28.76,28.78,28.76,28.78,1300.0,20.1263,20.1403,20.1263,20.1403,1300.0
2010-12-03 09:55:00,28.77,28.77,28.74,28.74,500.0,20.1333,20.1333,20.1123,20.1123,500.0
2010-12-03 10:00:00,28.75,28.78,28.71,28.75,2900.0,20.1193,20.1403,20.0913,20.1193,2900.0
2010-12-03 10:05:00,28.72,28.72,28.71,28.71,500.0,20.0983,20.0983,20.0913,20.0913,500.0
2010-12-03 10:10:00,28.69,28.69,28.66,28.66,1500.0,20.0773,20.0773,20.0563,20.0563,1500.0
2010-12-03 10:15:00,28.66,28.7,28.65,28.67,1800.0,20.0563,20.0843,20.0493,20.0633,1800.0
2010-12-03 10:20:00,28.68,28.68,28.65,28.67,2100.0,20.0703,20.0703,20.0493,20.0633,2100.0
2010-12-03 10:25:00,28.66,28.69,28.6,28.61,3500.0,20.0563,20.0773,20.0143,20.0213,3500.0
2010-12-03 10:30:00,28.61,28.63,28.56,28.57,5900.0,20.0213,20.0353,19.9863,19.9933,5900.0
2010-12-03 10:35:00,28.57,28.58,28.53,28.57,5900.0,19.9933,20.0003,19.9653,19.9933,5900.0
2010-12-03 10:40:00,28.57,28.57,28.49,28.49,2200.0,19.9933,19.9933,19.9373,19.9373,2200.0
2010-12-03 10:45:00,28.5,28.51,28.5,28.5,1500.0,19.9443,19.9513,19.9443,19.9443,1500.0
2010-12-03 10:50:00,28.5,28.52,28.49,28.52,3200.0,19.9443,19.9583,19.9373,19.9583,3200.0
2010-12-03 10:55:00,28.53,28.54,28.52,28.53,2600.0,19.9653,19.9723,19.9583,19.9653,2600.0
2010-12-03 11:00:00,28.54,28.56,28.51,28.51,2200.0,19.9723,19.9863,19.9513,19.9513,2200.0
2010-12-03 11:05:00,28.53,28.54,28.53,28.53,1300.0,19.9653,19.9723,19.9653,19.9653,1300.0
2010-12-03 11:10:00,28.54,28.54,28.52,28.52,1700.0,19.9723,19.9723,19.9583,19.9583,1700.0
2010-12-03 11:15:00,28.53,28.53,28.52,28.53,3900.0,19.9653,19.9653,19.9583,19.9653,3900.0
2010-12-03 11:20:00,28.54,28.56,28.53,28.56,2700.0,19.9723,19.9863,19.9653,19.9863,2700.0
2010-12-03 11:25:00,28.55,28.55,28.53,28.53,2300.0,19.9793,19.9793,19.9653,19.9653,2300.0
2010-12-03 11:30:00,28.53,28.54,28.52,28.53,1800.0,19.9653,19.9723,19.9583,19.9653,1800.0
2010-12-03 11:35:00,28.51,28.52,28.5,28.5,1400.0,19.9513,19.9583,19.9443,19.9443,1400.0
2010-12-03 11:40:00,28.51,28.53,28.51,28.53,1800.0,19.9513,19.9653,19.9513,19.9653,1800.0
2010-12-03 11:45:00,28.53,28.53,28.52,28.52,1200.0,19.9653,19.9653,19.9583,19.9583,1200.0
2010-12-03 11:50:00,28.51,28.52,28.51,28.51,800.0,19.9513,19.9583,19.9513,19.9513,800.0
2010-12-03 11:55:00,28.51,28.52,28.51,28.51,2200.0,19.9513,19.9583,19.9513,19.9513,2200.0
2010-12-03 12:00:00,28.51,28.51,28.5,28.51,1600.0,19.9513,19.9513,19.9443,19.9513,1600.0
2010-12-03 12:05:00,28.51,28.51,28.51,28.51,900.0,19.9513,19.9513,19.9513,19.9513,900.0
2010-12-03 12:10:00,28.51,28.53,28.51,28.53,1900.0,19.9513,19.9653,19.9513,19.9653,1900.0
2010-12-03 12:15:00,28.53,28.55,28.53,28.55,1500.0,19.9653,19.9793,19.9653,19.9793,1500.0
2010-12-03 12:20:00,28.55,28.58,28.55,28.58,2400.0,19.9793,20.0003,19.9793,20.0003,2400.0
2010-12-03 12:25:00,28.57,28.58,28.57,28.58,300.0,19.9933,20.0003,19.9933,20.0003,300.0
2010-12-03 12:30:00,28.58,28.58,28.55,28.56,2000.0,20.0003,20.0003,19.9793,19.9863,2000.0
2010-12-03 12:35:00,28.56,28.56,28.55,28.56,1500.0,19.9863,19.9863,19.9793,19.9863,1500.0
2010-12-03 12:40:00,28.58,28.6,28.58,28.58,1300.0,20.0003,20.0143,20.0003,20.0003,1300.0
2010-12-03 12:45:00,28.58,28.59,28.58,28.59,700.0,20.0003,20.0073,20.0003,20.0073,700.0
2010-12-03 12:50:00,28.58,28.6,28.58,28.59,2600.0,20.0003,20.0143,20.0003,20.0073,2600.0
2010-12-03 12:55:00,28.6,28.62,28.59,28.61,1700.0,20.0143,20.0283,20.0073,20.0213,1700.0
2010-12-03 13:00:00,28.62,28.62,28.61,28.61,900.0,20.0283,20.0283,20.0213,20.0213,900.0
2010-12-03 13:05:00,28.61,28.63,28.61,28.63,1500.0,20.0213,20.0353,20.0213,20.0353,1500.0
2010-12-03 13:10:00,28.62,28.63,28.62,28.63,1300.0,20.0283,20.0353,20.0283,20.0353,1300.0
2010-12-03 13:15:00,28.62,28.63,28.62,28.63,800.0,20.0283,20.0353,20.0283,20.0353,800.0
2010-12-03 13:20:00,28.63,28.63,28.62,28.62,600.0,20.0353,20.0353,20.0283,20.0283,600.0
2010-12-03 13:25:00,28.63,28.63,28.61,28.62,1800.0,20.0353,20.0353,20.0213,20.0283,1800.0
2010-12-03 13:30:00,28.62,28.64,28.62,28.64,1800.0,20.0283,20.0423,20.0283,20.0423,1800.0
2010-12-03 13:35:00,28.64,28.65,28.63,28.64,1800.0,20.0423,20.0493,20.0353,20.0423,1800.0
2010-12-03 13:40:00,28.65,28.67,28.63,28.67,1300.0,20.0493,20.0633,20.0353,20.0633,1300.0
2010-12-03 13:45:00,28.67,28.68,28.66,28.67,1600.0,20.0633,20.0703,20.0563,20.0633,1600.0
2010-12-03 13:50:00,28.68,28.69,28.68,28.69,2000.0,20.0703,20.0773,20.0703,20.0773,2000.0
2010-12-03 13:55:00,28.68,28.68,28.68,28.68,800.0,20.0703,20.0703,20.0703,20.0703,800.0
2010-12-03 14:00:00,28.68,28.68,28.67,28.67,900.0,20.0703,20.0703,20.0633,20.0633,900.0
2010-12-03 14:05:00,28.67,28.67,28.65,28.65,3100.0,20.0633,20.0633,20.0493,20.0493,3100.0
2010-12-03 14:10:00,28.66,28.67,28.65,28.65,900.0,20.0563,20.0633,20.0493,20.0493,900.0
2010-12-03 14:15:00,28.66,28.67,28.66,28.67,1400.0,20.0563,20.0633,20.0563,20.0633,1400.0
2010-12-03 14:20:00,28.66,28.68,28.65,28.67,2900.0,20.0563,20.0703,20.0493,20.0633,2900.0
2010-12-03 14:25:00,28.67,28.68,28.66,28.68,1400.0,20.0633,20.0703,20.0563,20.0703,1400.0
2010-12-03 14:30:00,28.68,28.71,28.68,28.7,3600.0,20.0703,20.0913,20.0703,20.0843,3600.0
2010-12-03 14:35:00,28.71,28.74,28.7,28.73,8400.0,20.0913,20.1123,20.0843,20.1053,8400.0
2010-12-03 14:40:00,28.73,28.74,28.72,28.74,4300.0,20.1053,20.1123,20.0983,20.1123,4300.0
2010-12-03 14:45:00,28.74,28.76,28.74,28.75,2500.0,20.1123,20.1263,20.1123,20.1193,2500.0
2010-12-03 14:50:00,28.75,28.76,28.74,28.75,3900.0,20.1193,20.1263,20.1123,20.1193,3900.0
2010-12-03 14:55:00,28.76,28.76,28.74,28.76,3800.0,20.1263,20.1263,20.1123,20.1263,3800.0
2010-12-03 15:00:00,28.77,28.8,28.77,28.8,5800.0,20.1333,20.1543,20.1333,20.1543,5800.0
2010-12-03 15:05:00,28.79,28.81,28.79,28.81,5300.0,20.1473,20.1613,20.1473,20.1613,5300.0
2010-12-03 15:10:00,28.81,28.81,28.8,28.8,2000.0,20.1613,20.1613,20.1543,20.1543,2000.0
2010-12-03 15:15:00,28.81,28.82,28.8,28.82,2100.0,20.1613,20.1683,20.1543,20.1683,2100.0
2010-12-03 15:20:00,28.82,28.86,28.82,28.86,5200.0,20.1683,20.1963,20.1683,20.1963,5200.0
2010-12-03 15:25:00,28.85,28.86,28.85,28.86,4300.0,20.1893,20.1963,20.1893,20.1963,4300.0
2010-12-03 15:30:00,28.86,28.87,28.83,28.84,9600.0,20.1963,20.2033,20.1753,20.1823,9600.0
2010-12-03 15:35:00,28.85,28.87,28.85,28.86,7300.0,20.1893,20.2033,20.1893,20.1963,7300.0
2010-12-03 15:40:00,28.86,28.87,28.85,28.85,7600.0,20.1963,20.2033,20.1893,20.1893,7600.0
2010-12-03 15:45:00,28.86,28.94,28.86,28.94,19200.0,20.1963,20.2522,20.1963,20.2522,19200.0
2010-12-03 15:50:00,28.94,28.94,28.93,28.93,3400.0,20.2522,20.2522,20.2453,20.2453,3400.0
2010-12-03 15:55:00,28.94,28.94,28.86,28.86,53100.0,20.2522,20.2522,20.1963,20.1963,53100.0
2010-12-06 09:30:00,28.81,28.85,28.72,28.76,5600.0,20.1613,20.1893,20.0983,20.1263,5600.0
2010-12-06 09:35:00,28.75,28.78,28.75,28.77,2100.0,20.1193,20.1403,20.1193,20.1333,2100.0
2010-12-06 09:40:00,28.76,28.76,28.71,28.73,3000.0,20.1263,20.1263,20.0913,20.1053,3000.0
2010-12-06 09:45:00,28.78,28.78,28.72,28.72,3400.0,20.1403,20.1403,20.0983,20.0983,3400.0
2010-12-06 09:50:00,28.71,28.76,28.7,28.76,2900.0,20.0913,20.1263,20.0843,20.1263,2900.0
2010-12-06 09:55:00,28.75,28.76,28.74,28.74,2200.0,20.1193,20.1263,20.1123,20.1123,2200.0
2010-12-06 10:00:00,28.74,28.74,28.72,28.72,1500.0,20.1123,20.1123,20.0983,20.0983,1500.0
2010-12-06 10:05:00,28.73,28.74,28.72,28.73,2400.0,20.1053,20.1123,20.0983,20.1053,2400.0
2010-12-06 10:10:00,28.73,28.74,28.69,28.71,3800.0,20.1053,20.1123,20.0773,20.0913,3800.0
2010-12-06 10:15:00,28.7,28.7,28.64,28.65,6800.0,20.0843,20.0843,20.0423,20.0493,6800.0
2010-12-06 10:20:00,28.65,28.65,28.59,28.62,12600.0,20.0493,20.0493,20.0073,20.0283,12600.0
2010-12-06 10:25:00,28.63,28.63,28.6,28.61,3000.0,20.0353,20.0353,20.0143,20.0213,3000.0
2010-12-06 10:30:00,28.62,28.62,28.58,28.59,3600.0,20.0283,20.0283,20.0003,20.0073,3600.0
2010-12-06 10:35:00,28.58,28.6,28.58,28.6,1200.0,20.0003,20.0143,20.0003,20.0143,1200.0
2010-12-06 10:40:00,28.6,28.6,28.58,28.6,4200.0,20.0143,20.0143,20.0003,20.0143,4200.0
2010-12-06 10:45:00,28.6,28.62,28.6,28.6,3500.0,20.0143,20.0283,20.0143,20.0143,3500.0
2010-12-06 10:50:00,28.61,28.61,28.59,28.6,1400.0,20.0213,20.0213,20.0073,20.0143,1400.0
2010-12-06 10:55:00,28.61,28.63,28.59,28.63,2700.0,20.0213,20.0353,20.0073,20.0353,2700.0
2010-12-06 11:00:00,28.63,28.63,28.63,28.63,200.0,20.0353,20.0353,20.0353,20.0353,200.0
2010-12-06 11:05:00,28.63,28.63,28.62,28.63,1400.0,20.0353,20.0353,20.0283,20.0353,1400.0
2010-12-06 11:10:00,28.63,28.66,28.61,28.61,6700.0,20.0353,20.0563,20.0213,20.0213,6700.0
2010-12-06 11:15:00,28.6,28.61,28.6,28.61,1900.0,20.0143,20.0213,20.0143,20.0213,1900.0
2010-12-06 11:20:00,28.61,28.61,28.6,28.61,700.0,20.0213,20.0213,20.0143,20.0213,700.0
2010-12-06 11:25:00,28.61,28.63,28.61,28.63,1400.0,20.0213,20.0353,20.0213,20.0353,1400.0
2010-12-06 11:30:00,28.62,28.62,28.6,28.61,3600.0,20.0283,20.0283,20.0143,20.0213,3600.0
2010-12-06 11:35:00,28.62,28.62,28.6,28.6,1900.0,20.0283,20.0283,20.0143,20.0143,1900.0
2010-12-06 11:40:00,28.6,28.62,28.6,28.62,2600.0,20.0143,20.0283,20.0143,20.0283,2600.0
2010-12-06 11:45:00,28.62,28.63,28.58,28.59,2600.0,20.0283,20.0353,20.0003,20.0073,2600.0
2010-12-06 11:50:00,28.6,28.61,28.59,28.6,800.0,20.0143,20.0213,20.0073,20.0143,800.0
2010-12-06 11:55:00,28.6,28.61,28.6,28.61,1800.0,20.0143,20.0213,20.0143,20.0213,1800.0
2010-12-06 12:00:00,28.61,28.61,28.59,28.6,2400.0,20.0213,20.0213,20.0073,20.0143,2400.0
2010-12-06 12:05:00,28.6,28.61,28.6,28.61,1300.0,20.0143,20.0213,20.0143,20.0213,1300.0
2010-12-06 12:10:00,28.61,28.61,28.6,28.6,1600.0,20.0213,20.0213,20.0143,20.0143,1600.0
2010-12-06 12:15:00,28.61,28.63,28.6,28.62,2000.0,20.0213,20.0353,20.0143,20.0283,2000.0
2010-12-06 12:20:00,28.63,28.63,28.62,28.63,1900.0,20.0353,20.0353,20.0283,20.0353,1900.0
2010-12-06 12:25:00,28.63,28.63,28.6,28.6,2700.0,20.0353,20.0353,20.0143,20.0143,2700.0
2010-12-06 12:30:00,28.62,28.62,28.62,28.62,200.0,20.0283,20.0283,20.0283,20.0283,200.0
2010-12-06 12:35:00,28.62,28.63,28.61,28.61,2500.0,20.0283,20.0353,20.0213,20.0213,2500.0
2010-12-06 12:40:00,28.62,28.63,28.61,28.62,700.0,20.0283,20.0353,20.0213,20.0283,700.0
2010-12-06 12:45:00,28.63,28.63,28.62,28.62,500.0,20.0353,20.0353,20.0283,20.0283,500.0
2010-12-06 12:50:00,28.63,28.63,28.62,28.62,400.0,20.0353,20.0353,20.0283,20.0283,400.0
2010-12-06 12:55:00,28.62,28.62,28.6,28.62,2500.0,20.0283,20.0283,20.0143,20.0283,2500.0
2010-12-06 13:00:00,28.63,28.63,28.62,28.63,1200.0,20.0353,20.0353,20.0283,20.0353,1200.0
2010-12-06 13:05:00,28.64,28.64,28.6,28.61,4000.0,20.0423,20.0423,20.0143,20.0213,4000.0
2010-12-06 13:10:00,28.6,28.62,28.6,28.61,1500.0,20.0143,20.0283,20.0143,20.0213,1500.0
2010-12-06 13:15:00,28.61,28.62,28.61,28.61,3200.0,20.0213,20.0283,20.0213,20.0213,3200.0
2010-12-06 13:20:00,28.62,28.62,28.61,28.61,1600.0,20.0283,20.0283,20.0213,20.0213,1600.0
2010-12-06 13:25:00,28.62,28.64,28.61,28.63,2200.0,20.0283,20.0423,20.0213,20.0353,2200.0
2010-12-06 13:30:00,28.63,28.63,28.62,28.63,600.0,20.0353,20.0353,20.0283,20.0353,600.0
2010-12-06 13:35:00,28.63,28.64,28.62,28.63,3900.0,20.0353,20.0423,20.0283,20.0353,3900.0
2010-12-06 13:40:00,28.63,28.64,28.62,28.64,3800.0,20.0353,20.0423,20.0283,20.0423,3800.0
2010-12-06 13:45:00,28.65,28.66,28.64,28.65,4400.0,20.0493,20.0563,20.0423,20.0493,4400.0
2010-12-06 13:50:00,28.66,28.66,28.66,28.66,300.0,20.0563,20.0563,20.0563,20.0563,300.0
2010-12-06 13:55:00,28.66,28.66,28.65,28.66,2300.0,20.0563,20.0563,20.0493,20.0563,2300.0
2010-12-06 14:00:00,28.66,28.68,28.65,28.65,9700.0,20.0563,20.0703,20.0493,20.0493,9700.0
2010-12-06 14:05:00,28.65,28.66,28.64,28.64,2300.0,20.0493,20.0563,20.0423,20.0423,2300.0
2010-12-06 14:10:00,28.65,28.65,28.64,28.64,500.0,20.0493,20.0493,20.0423,20.0423,500.0
2010-12-06 14:15:00,28.64,28.64,28.62,28.62,1900.0,20.0423,20.0423,20.0283,20.0283,1900.0
2010-12-06 14:20:00,28.63,28.63,28.62,28.62,700.0,20.0353,20.0353,20.0283,20.0283,700.0
2010-12-06 14:25:00,28.63,28.63,28.61,28.61,4700.0,20.0353,20.0353,20.0213,20.0213,4700.0
2010-12-06 14:30:00,28.62,28.65,28.61,28.65,3800.0,20.0283,20.0493,20.0213,20.0493,3800.0
2010-12-06 14:35:00,28.64,28.7,28.64,28.7,3200.0,20.0423,20.0843,20.0423,20.0843,3200.0
2010-12-06 14:40:00,28.7,28.71,28.7,28.71,900.0,20.0843,20.0913,20.0843,20.0913,900.0
2010-12-06 14:45:00,28.71,28.71,28.66,28.66,7700.0,20.0913,20.0913,20.0563,20.0563,7700.0
2010-12-06 14:50:00,28.67,28.67,28.67,28.67,700.0,20.0633,20.0633,20.0633,20.0633,700.0
2010-12-06 14:55:00,28.67,28.67,28.66,28.67,1000.0,20.0633,20.0633,20.0563,20.0633,1000.0
2010-12-06 15:00:00,28.67,28.71,28.67,28.71,4300.0,20.0633,20.0913,20.0633,20.0913,4300.0
2010-12-06 15:05:00,28.71,28.71,28.67,28.69,7300.0,20.0913,20.0913,20.0633,20.0773,7300.0
2010-12-06 15:10:00,28.69,28.7,28.67,28.7,4100.0,20.0773,20.0843,20.0633,20.0843,4100.0
2010-12-06 15:15:00,28.69,28.7,28.69,28.7,3700.0,20.0773,20.0843,20.0773,20.0843,3700.0
2010-12-06 15:20:00,28.7,28.72,28.7,28.72,3600.0,20.0843,20.0983,20.0843,20.0983,3600.0
2010-12-06 15:25:00,28.72,28.75,28.71,28.75,4600.0,20.0983,20.1193,20.0913,20.1193,4600.0
2010-12-06 15:30:00,28.75,28.75,28.69,28.69,15500.0,20.1193,20.1193,20.0773,20.0773,15500.0
2010-12-06 15:35:00,28.7,28.7,28.69,28.7,9100.0,20.0843,20.0843,20.0773,20.0843,9100.0
2010-12-06 15:40:00,28.7,28.73,28.69,28.72,5300.0,20.0843,20.1053,20.0773,20.0983,5300.0
2010-12-06 15:45:00,28.72,28.72,28.67,28.68,27700.0,20.0983,20.0983,20.0633,20.0703,27700.0
2010-12-06 15:50:00,28.68,28.69,28.63,28.63,18000.0,20.0703,20.0773,20.0353,20.0353,18000.0
2010-12-06 15:55:00,28.64,28.64,28.57,28.61,108400.0,20.0423,20.0423,19.9933,20.0213,108400.0
2010-12-07 09:30:00,28.79,28.92,28.79,28.83,6600.0,20.1473,20.2383,20.1473,20.1753,6600.0
2010-12-07 09:35:00,28.78,28.79,28.72,28.75,3500.0,20.1403,20.1473,20.0983,20.1193,3500.0
2010-12-07 09:40:00,28.71,28.8,28.7,28.78,2100.0,20.0913,20.1543,20.0843,20.1403,2100.0
2010-12-07 09:45:00,28.79,28.8,28.77,28.8,1600.0,20.1473,20.1543,20.1333,20.1543,1600.0
2010-12-07 09:50:00,28.8,28.84,28.78,28.83,2800.0,20.1543,20.1823,20.1403,20.1753,2800.0
2010-12-07 09:55:00,28.83,28.83,28.78,28.8,18600.0,20.1753,20.1753,20.1403,20.1543,18600.0
2010-12-07 10:00:00,28.8,28.82,28.76,28.78,6700.0,20.1543,20.1683,20.1263,20.1403,6700.0
2010-12-07 10:05:00,28.78,28.79,28.76,28.77,3000.0,20.1403,20.1473,20.1263,20.1333,3000.0
2010-12-07 10:10:00,28.77,28.78,28.74,28.78,3100.0,20.1333,20.1403,20.1123,20.1403,3100.0
2010-12-07 10:15:00,28.76,28.76,28.73,28.73,2300.0,20.1263,20.1263,20.1053,20.1053,2300.0
2010-12-07 10:20:00,28.75,28.75,28.73,28.74,2500.0,20.1193,20.1193,20.1053,20.1123,2500.0
2010-12-07 10:25:00,28.75,28.75,28.71,28.75,6300.0,20.1193,20.1193,20.0913,20.1193,6300.0
2010-12-07 10:30:00,28.74,28.8,28.73,28.79,5800.0,20.1123,20.1543,20.1053,20.1473,5800.0
2010-12-07 10:35:00,28.8,28.82,28.79,28.8,3900.0,20.1543,20.1683,20.1473,20.1543,3900.0
2010-12-07 10:40:00,28.8,28.86,28.8,28.85,7700.0,20.1543,20.1963,20.1543,20.1893,7700.0
2010-12-07 10:45:00,28.85,28.86,28.79,28.86,16000.0,20.1893,20.1963,20.1473,20.1963,16000.0
2010-12-07 10:50:00,28.87,28.87,28.82,28.83,8500.0,20.2033,20.2033,20.1683,20.1753,8500.0
2010-12-07 10:55:00,28.82,28.84,28.77,28.84,13000.0,20.1683,20.1823,20.1333,20.1823,13000.0
2010-12-07 11:00:00,28.83,28.83,28.82,28.83,3400.0,20.1753,20.1753,20.1683,20.1753,3400.0
2010-12-07 11:05:00,28.83,28.85,28.79,28.8,12000.0,20.1753,20.1893,20.1473,20.1543,12000.0
2010-12-07 11:10:00,28.8,28.8,28.79,28.8,10500.0,20.1543,20.1543,20.1473,20.1543,10500.0
2010-12-07 11:15:00,28.8,28.8,28.8,28.8,3000.0,20.1543,20.1543,20.1543,20.1543,3000.0
2010-12-07 11:20:00,28.8,28.82,28.79,28.82,4700.0,20.1543,20.1683,20.1473,20.1683,4700.0
2010-12-07 11:25:00,28.82,28.82,28.8,28.82,3800.0,20.1683,20.1683,20.1543,20.1683,3800.0
2010-12-07 11:30:00,28.82,28.82,28.81,28.82,16500.0,20.1683,20.1683,20.1613,20.1683,16500.0
2010-12-07 11:35:00,28.83,28.86,28.83,28.86,5300.0,20.1753,20.1963,20.1753,20.1963,5300.0
2010-12-07 11:40:00,28.87,28.89,28.87,28.89,4800.0,20.2033,20.2173,20.2033,20.2173,4800.0
2010-12-07 11:45:00,28.88,28.9,28.87,28.88,10300.0,20.2103,20.2243,20.2033,20.2103,10300.0
2010-12-07 11:50:00,28.87,28.88,28.85,28.85,3000.0,20.2033,20.2103,20.1893,20.1893,3000.0
2010-12-07 11:55:00,28.85,28.88,28.84,28.87,2200.0,20.1893,20.2103,20.1823,20.2033,2200.0
2010-12-07 12:00:00,28.87,28.88,28.86,28.88,1100.0,20.2033,20.2103,20.1963,20.2103,1100.0
2010-12-07 12:05:00,28.87,28.88,28.85,28.87,4000.0,20.2033,20.2103,20.1893,20.2033,4000.0
2010-12-07 12:10:00,28.87,28.88,28.86,28.86,3800.0,20.2033,20.2103,20.1963,20.1963,3800.0
2010-12-07 12:15:00,28.86,28.87,28.84,28.86,5400.0,20.1963,20.2033,20.1823,20.1963,5400.0
2010-12-07 12:20:00,28.84,28.85,28.84,28.84,3800.0,20.1823,20.1893,20.1823,20.1823,3800.0
2010-12-07 12:25:00,28.83,28.86,28.81,28.86,6300.0,20.1753,20.1963,20.1613,20.1963,6300.0
2010-12-07 12:30:00,28.85,28.85,28.83,28.84,2000.0,20.1893,20.1893,20.1753,20.1823,2000.0
2010-12-07 12:35:00,28.84,28.85,28.83,28.83,2300.0,20.1823,20.1893,20.1753,20.1753,2300.0
2010-12-07 12:40:00,28.83,28.85,28.83,28.83,1700.0,20.1753,20.1893,20.1753,20.1753,1700.0
2010-12-07 12:45:00,28.83,28.84,28.82,28.83,1400.0,20.1753,20.1823,20.1683,20.1753,1400.0
2010-12-07 12:50:00,28.83,28.83,28.8,28.82,4000.0,20.1753,20.1753,20.1543,20.1683,4000.0
2010-12-07 12:55:00,28.82,28.84,28.82,28.84,800.0,20.1683,20.1823,20.1683,20.1823,800.0
2010-12-07 13:00:00,28.83,28.89,28.83,28.89,2100.0,20.1753,20.2173,20.1753,20.2173,2100.0
2010-12-07 13:05:00,28.87,28.88,28.87,28.87,3300.0,20.2033,20.2103,20.2033,20.2033,3300.0
2010-12-07 13:10:00,28.88,28.89,28.87,28.88,6400.0,20.2103,20.2173,20.2033,20.2103,6400.0
2010-12-07 13:15:00,28.88,28.9,28.88,28.89,1900.0,20.2103,20.2243,20.2103,20.2173,1900.0
2010-12-07 13:20:00,28.89,28.92,28.89,28.92,3000.0,20.2173,20.2383,20.2173,20.2383,3000.0
2010-12-07 13:25:00,28.91,28.91,28.89,28.9,3600.0,20.2313,20.2313,20.2173,20.2243,3600.0
2010-12-07 13:30:00,28.9,28.9,28.88,28.89,3500.0,20.2243,20.2243,20.2103,20.2173,3500.0
2010-12-07 13:35:00,28.88,28.89,28.87,28.87,4800.0,20.2103,20.2173,20.2033,20.2033,4800.0
2010-12-07 13:40:00,28.87,28.91,28.86,28.91,6200.0,20.2033,20.2313,20.1963,20.2313,6200.0
2010-12-07 13:45:00,28.91,28.91,28.9,28.91,1900.0,20.2313,20.2313,20.2243,20.2313,1900.0
2010-12-07 13:50:00,28.93,28.93,28.91,28.91,2100.0,20.2453,20.2453,20.2313,20.2313,2100.0
2010-12-07 13:55:00,28.91,28.91,28.89,28.89,3100.0,20.2313,20.2313,20.2173,20.2173,3100.0
2010-12-07 14:00:00,28.89,28.9,28.89,28.89,2000.0,20.2173,20.2243,20.2173,20.2173,2000.0
2010-12-07 14:05:00,28.89,28.9,28.87,28.87,3000.0,20.2173,20.2243,20.2033,20.2033,3000.0
2010-12-07 14:10:00,28.87,28.88,28.87,28.88,1400.0,20.2033,20.2103,20.2033,20.2103,1400.0
2010-12-07 14:15:00,28.87,28.88,28.86,28.87,2600.0,20.2033,20.2103,20.1963,20.2033,2600.0
2010-12-07 14:20:00,28.88,28.88,28.86,28.88,2400.0,20.2103,20.2103,20.1963,20.2103,2400.0
2010-12-07 14:25:00,28.88,28.88,28.87,28.87,2800.0,20.2103,20.2103,20.2033,20.2033,2800.0
2010-12-07 14:30:00,28.88,28.91,28.88,28.9,3300.0,20.2103,20.2313,20.2103,20.2243,3300.0
2010-12-07 14:35:00,28.91,28.93,28.91,28.92,3900.0,20.2313,20.2453,20.2313,20.2383,3900.0
2010-12-07 14:40:00,28.92,28.92,28.9,28.9,2100.0,20.2383,20.2383,20.2243,20.2243,2100.0
2010-12-07 14:45:00,28.92,28.92,28.9,28.9,1900.0,20.2383,20.2383,20.2243,20.2243,1900.0
2010-12-07 14:50:00,28.9,28.9,28.88,28.89,4600.0,20.2243,20.2243,20.2103,20.2173,4600.0
2010-12-07 14:55:00,28.89,28.89,28.8,28.8,9900.0,20.2173,20.2173,20.1543,20.1543,9900.0
2010-12-07 15:00:00,28.82,28.87,28.81,28.84,10600.0,20.1683,20.2033,20.1613,20.1823,10600.0
2010-12-07 15:05:00,28.84,28.85,28.83,28.83,9300.0,20.1823,20.1893,20.1753,20.1753,9300.0
2010-12-07 15:10:00,28.83,28.86,28.83,28.85,2000.0,20.1753,20.1963,20.1753,20.1893,2000.0
2010-12-07 15:15:00,28.85,28.86,28.84,28.86,8000.0,20.1893,20.1963,20.1823,20.1963,8000.0
2010-12-07 15:20:00,28.85,28.86,28.83,28.85,10400.0,20.1893,20.1963,20.1753,20.1893,10400.0
2010-12-07 15:25:00,28.85,28.87,28.85,28.85,3600.0,20.1893,20.2033,20.1893,20.1893,3600.0
2010-12-07 15:30:00,28.87,28.87,28.85,28.85,5600.0,20.2033,20.2033,20.1893,20.1893,5600.0
2010-12-07 15:35:00,28.86,28.89,28.85,28.89,6900.0,20.1963,20.2173,20.1893,20.2173,6900.0
2010-12-07 15:40:00,28.9,28.91,28.84,28.85,9600.0,20.2243,20.2313,20.1823,20.1893,9600.0
2010-12-07 15:45:00,28.85,28.89,28.82,28.89,20600.0,20.1893,20.2173,20.1683,20.2173,20600.0
2010-12-07 15:50:00,28.88,28.9,28.85,28.85,19900.0,20.2103,20.2243,20.1893,20.1893,19900.0
2010-12-07 15:55:00,28.85,28.88,28.85,28.87,40900.0,20.1893,20.2103,20.1893,20.2033,40900.0
2010-12-08 09:30:00,28.95,28.95,28.82,28.82,2100.0,20.2592,20.2592,20.1683,20.1683,2100.0
2010-12-08 09:35:00,28.87,28.97,28.87,28.97,1200.0,20.2033,20.2732,20.2033,20.2732,1200.0
2010-12-08 09:40:00,28.97,29.01,28.95,29.01,4700.0,20.2732,20.3012,20.2592,20.3012,4700.0
2010-12-08 09:45:00,29.0,29.0,28.99,28.99,700.0,20.2942,20.2942,20.2872,20.2872,700.0
2010-12-08 09:50:00,28.99,29.0,28.99,28.99,2700.0,20.2872,20.2942,20.2872,20.2872,2700.0
2010-12-08 09:55:00,28.99,28.99,28.92,28.93,3900.0,20.2872,20.2872,20.2383,20.2453,3900.0
2010-12-08 10:00:00,28.92,28.95,28.91,28.91,2500.0,20.2383,20.2592,20.2313,20.2313,2500.0
2010-12-08 10:05:00,28.91,28.91,28.91,28.91,0.0,20.2313,20.2313,20.2313,20.2313,0.0
2010-12-08 10:10:00,28.92,28.95,28.91,28.95,1900.0,20.2383,20.2592,20.2313,20.2592,1900.0
2010-12-08 10:15:00,28.95,28.95,28.94,28.94,800.0,20.2592,20.2592,20.2522,20.2522,800.0
2010-12-08 10:20:00,28.93,28.94,28.91,28.94,1800.0,20.2453,20.2522,20.2313,20.2522,1800.0
2010-12-08 10:25:00,28.94,28.95,28.94,28.95,1200.0,20.2522,20.2592,20.2522,20.2592,1200.0
2010-12-08 10:30:00,28.95,28.96,28.9,28.94,8600.0,20.2592,20.2662,20.2243,20.2522,8600.0
2010-12-08 10:35:00,28.93,28.95,28.93,28.94,800.0,20.2453,20.2592,20.2453,20.2522,800.0
2010-12-08 10:40:00,28.95,28.95,28.95,28.95,200.0,20.2592,20.2592,20.2592,20.2592,200.0
2010-12-08 10:45:00,28.94,28.95,28.94,28.94,600.0,20.2522,20.2592,20.2522,20.2522,600.0
2010-12-08 10:50:00,28.94,28.98,28.93,28.97,9200.0,20.2522,20.2802,20.2453,20.2732,9200.0
2010-12-08 10:55:00,28.98,28.99,28.97,28.99,1000.0,20.2802,20.2872,20.2732,20.2872,1000.0
2010-12-08 11:00:00,28.99,29.0,28.98,29.0,1600.0,20.2872,20.2942,20.2802,20.2942,1600.0
2010-12-08 11:05:00,29.0,29.03,28.99,28.99,2200.0,20.2942,20.3152,20.2872,20.2872,2200.0
2010-12-08 11:10:00,29.01,29.03,29.0,29.03,1800.0,20.3012,20.3152,20.2942,20.3152,1800.0
2010-12-08 11:15:00,29.02,29.02,29.01,29.01,900.0,20.3082,20.3082,20.3012,20.3012,900.0
2010-12-08 11:20:00,29.01,29.03,29.01,29.02,2100.0,20.3012,20.3152,20.3012,20.3082,2100.0
2010-12-08 11:25:00,29.02,29.02,29.02,29.02,500.0,20.3082,20.3082,20.3082,20.3082,500.0
2010-12-08 11:30:00,29.02,29.02,29.01,29.01,400.0,20.3082,20.3082,20.3012,20.3012,400.0
2010-12-08 11:35:00,29.02,29.04,29.02,29.04,1700.0,20.3082,20.3222,20.3082,20.3222,1700.0
2010-12-08 11:40:00,29.04,29.05,29.04,29.05,1500.0,20.3222,20.3292,20.3222,20.3292,1500.0
2010-12-08 11:45:00,29.05,29.09,29.04,29.08,2100.0,20.3292,20.3572,20.3222,20.3502,2100.0
2010-12-08 11:50:00,29.08,29.1,29.07,29.09,1600.0,20.3502,20.3642,20.3432,20.3572,1600.0
2010-12-08 11:55:00,29.09,29.1,29.09,29.1,600.0,20.3572,20.3642,20.3572,20.3642,600.0
2010-12-08 12:00:00,29.09,29.09,29.09,29.09,600.0,20.3572,20.3572,20.3572,20.3572,600.0
2010-12-08 12:05:00,29.09,29.09,29.09,29.09,1300.0,20.3572,20.3572,20.3572,20.3572,1300.0
2010-12-08 12:10:00,29.09,29.09,29.08,29.08,500.0,20.3572,20.3572,20.3502,20.3502,500.0
2010-12-08 12:15:00,29.08,29.08,29.07,29.07,500.0,20.3502,20.3502,20.3432,20.3432,500.0
2010-12-08 12:20:00,29.07,29.08,29.06,29.06,2700.0,20.3432,20.3502,20.3362,20.3362,2700.0
2010-12-08 12:25:00,29.07,29.07,29.06,29.06,1100.0,20.3432,20.3432,20.3362,20.3362,1100.0
2010-12-08 12:30:00,29.06,29.06,29.05,29.05,500.0,20.3362,20.3362,20.3292,20.3292,500.0
2010-12-08 12:35:00,29.05,29.06,29.05,29.05,1000.0,20.3292,20.3362,20.3292,20.3292,1000.0
2010-12-08 12:40:00,29.05,29.05,29.05,29.05,0.0,20.3292,20.3292,20.3292,20.3292,0.0
2010-12-08 12:45:00,29.05,29.05,29.03,29.03,3100.0,20.3292,20.3292,20.3152,20.3152,3100.0
2010-12-08 12:50:00,29.02,29.02,29.01,29.01,700.0,20.3082,20.3082,20.3012,20.3012,700.0
2010-12-08 12:55:00,29.0,29.01,29.0,29.0,500.0,20.2942,20.3012,20.2942,20.2942,500.0
2010-12-08 13:00:00,29.0,29.03,29.0,29.03,1400.0,20.2942,20.3152,20.2942,20.3152,1400.0
2010-12-08 13:05:00,29.02,29.03,29.01,29.03,2600.0,20.3082,20.3152,20.3012,20.3152,2600.0
2010-12-08 13:10:00,29.02,29.04,29.02,29.04,500.0,20.3082,20.3222,20.3082,20.3222,500.0
2010-12-08 13:15:00,29.03,29.03,29.03,29.03,500.0,20.3152,20.3152,20.3152,20.3152,500.0
2010-12-08 13:20:00,29.02,29.03,29.01,29.03,500.0,20.3082,20.3152,20.3012,20.3152,500.0
2010-12-08 13:25:00,29.04,29.04,29.03,29.03,1200.0,20.3222,20.3222,20.3152,20.3152,1200.0
2010-12-08 13:30:00,29.03,29.03,29.02,29.02,700.0,20.3152,20.3152,20.3082,20.3082,700.0
2010-12-08 13:35:00,29.02,29.02,29.02,29.02,0.0,20.3082,20.3082,20.3082,20.3082,0.0
2010-12-08 13:40:00,29.04,29.06,29.03,29.05,700.0,20.3222,20.3362,20.3152,20.3292,700.0
2010-12-08 13:45:00,29.05,29.05,29.05,29.05,100.0,20.3292,20.3292,20.3292,20.3292,100.0
2010-12-08 13:50:00,29.02,29.07,29.0,29.03,8800.0,20.3082,20.3432,20.2942,20.3152,8800.0
2010-12-08 13:55:00,29.02,29.03,29.02,29.03,1000.0,20.3082,20.3152,20.3082,20.3152,1000.0
2010-12-08 14:00:00,29.03,29.03,29.01,29.01,1700.0,20.3152,20.3152,20.3012,20.3012,1700.0
2010-12-08 14:05:00,29.01,29.02,29.0,29.02,1900.0,20.3012,20.3082,20.2942,20.3082,1900.0
2010-12-08 14:10:00,29.0,29.01,29.0,29.01,1700.0,20.2942,20.3012,20.2942,20.3012,1700.0
2010-12-08 14:15:00,29.0,29.02,29.0,29.0,1400.0,20.2942,20.3082,20.2942,20.2942,1400.0
2010-12-08 14:20:00,29.0,29.0,29.0,29.0,2100.0,20.2942,20.2942,20.2942,20.2942,2100.0
2010-12-08 14:25:00,29.0,29.01,29.0,29.0,1500.0,20.2942,20.3012,20.2942,20.2942,1500.0
2010-12-08 14:30:00,29.0,29.01,29.0,29.0,900.0,20.2942,20.3012,20.2942,20.2942,900.0
2010-12-08 14:35:00,29.0,29.01,29.0,29.0,1600.0,20.2942,20.3012,20.2942,20.2942,1600.0
2010-12-08 14:40:00,29.0,29.02,29.0,29.01,4000.0,20.2942,20.3082,20.2942,20.3012,4000.0
2010-12-08 14:45:00,29.01,29.03,29.01,29.03,3100.0,20.3012,20.3152,20.3012,20.3152,3100.0
2010-12-08 14:50:00,29.02,29.03,29.02,29.03,3500.0,20.3082,20.3152,20.3082,20.3152,3500.0
2010-12-08 14:55:00,29.02,29.03,29.01,29.01,3200.0,20.3082,20.3152,20.3012,20.3012,3200.0
2010-12-08 15:00:00,29.01,29.02,28.99,29.0,7400.0,20.3012,20.3082,20.2872,20.2942,7400.0
2010-12-08 15:05:00,28.99,29.0,28.99,28.99,3000.0,20.2872,20.2942,20.2872,20.2872,3000.0
2010-12-08 15:10:00,28.99,29.0,28.97,28.97,3500.0,20.2872,20.2942,20.2732,20.2732,3500.0
2010-12-08 15:15:00,28.97,28.98,28.97,28.97,5800.0,20.2732,20.2802,20.2732,20.2732,5800.0
2010-12-08 15:20:00,28.97,28.98,28.97,28.98,2900.0,20.2732,20.2802,20.2732,20.2802,2900.0
2010-12-08 15:25:00,28.97,28.97,28.96,28.97,3300.0,20.2732,20.2732,20.2662,20.2732,3300.0
2010-12-08 15:30:00,28.96,28.97,28.96,28.97,4400.0,20.2662,20.2732,20.2662,20.2732,4400.0
2010-12-08 15:35:00,28.96,29.0,28.96,28.98,9700.0,20.2662,20.2942,20.2662,20.2802,9700.0
2010-12-08 15:40:00,28.98,28.99,28.98,28.99,4900.0,20.2802,20.2872,20.2802,20.2872,4900.0
2010-12-08 15:45:00,28.99,29.01,28.99,29.0,16700.0,20.2872,20.3012,20.2872,20.2942,16700.0
2010-12-08 15:50:00,29.01,29.02,29.0,29.01,8600.0,20.3012,20.3082,20.2942,20.3012,8600.0
2010-12-08 15:55:00,29.02,29.06,29.01,29.02,36700.0,20.3082,20.3362,20.3012,20.3082,36700.0
2010-12-09 09:30:00,29.15,29.15,28.96,28.96,4200.0,20.3992,20.3992,20.2662,20.2662,4200.0
2010-12-09 09:35:00,28.94,28.99,28.9,28.97,6400.0,20.2522,20.2872,20.2243,20.2732,6400.0
2010-12-09 09:40:00,28.96,28.99,28.95,28.98,5400.0,20.2662,20.2872,20.2592,20.2802,5400.0
2010-12-09 09:45:00,28.97,28.97,28.93,28.93,3700.0,20.2732,20.2732,20.2453,20.2453,3700.0
2010-12-09 09:50:00,28.94,28.98,28.93,28.98,4300.0,20.2522,20.2802,20.2453,20.2802,4300.0
2010-12-09 09:55:00,28.99,29.04,28.99,29.01,2400.0,20.2872,20.3222,20.2872,20.3012,2400.0
2010-12-09 10:00:00,29.0,29.0,29.0,29.0,1700.0,20.2942,20.2942,20.2942,20.2942,1700.0
2010-12-09 10:05:00,29.01,29.05,29.01,29.05,2500.0,20.3012,20.3292,20.3012,20.3292,2500.0
2010-12-09 10:10:00,29.06,29.07,28.99,28.99,9000.0,20.3362,20.3432,20.2872,20.2872,9000.0
2010-12-09 10:15:00,29.0,29.03,28.99,29.01,2300.0,20.2942,20.3152,20.2872,20.3012,2300.0
2010-12-09 10:20:00,29.02,29.02,28.98,29.0,8200.0,20.3082,20.3082,20.2802,20.2942,8200.0
2010-12-09 10:25:00,29.0,29.0,28.98,28.98,1900.0,20.2942,20.2942,20.2802,20.2802,1900.0
2010-12-09 10:30:00,28.99,28.99,28.98,28.99,1800.0,20.2872,20.2872,20.2802,20.2872,1800.0
2010-12-09 10:35:00,28.99,28.99,28.98,28.98,4300.0,20.2872,20.2872,20.2802,20.2802,4300.0
2010-12-09 10:40:00,28.99,28.99,28.98,28.98,1800.0,20.2872,20.2872,20.2802,20.2802,1800.0
2010-12-09 10:45:00,28.99,28.99,28.95,28.96,12500.0,20.2872,20.2872,20.2592,20.2662,12500.0
2010-12-09 10:50:00,28.95,28.97,28.92,28.94,9500.0,20.2592,20.2732,20.2383,20.2522,9500.0
2010-12-09 10:55:00,28.95,28.96,28.94,28.95,2600.0,20.2592,20.2662,20.2522,20.2592,2600.0
2010-12-09 11:00:00,28.95,28.97,28.94,28.95,2900.0,20.2592,20.2732,20.2522,20.2592,2900.0
2010-12-09 11:05:00,28.95,28.96,28.93,28.96,3800.0,20.2592,20.2662,20.2453,20.2662,3800.0
2010-12-09 11:10:00,28.97,28.99,28.97,28.97,1700.0,20.2732,20.2872,20.2732,20.2732,1700.0
2010-12-09 11:15:00,28.98,29.0,28.97,28.98,9000.0,20.2802,20.2942,20.2732,20.2802,9000.0
2010-12-09 11:20:00,28.98,28.98,28.97,28.98,800.0,20.2802,20.2802,20.2732,20.2802,800.0
2010-12-09 11:25:00,28.98,28.99,28.98,28.98,2600.0,20.2802,20.2872,20.2802,20.2802,2600.0
2010-12-09 11:30:00,28.99,28.99,28.94,28.95,6600.0,20.2872,20.2872,20.2522,20.2592,6600.0
2010-12-09 11:35:00,28.93,28.95,28.93,28.94,2200.0,20.2453,20.2592,20.2453,20.2522,2200.0
2010-12-09 11:40:00,28.95,28.96,28.92,28.92,2800.0,20.2592,20.2662,20.2383,20.2383,2800.0
2010-12-09 11:45:00,28.92,28.92,28.91,28.91,2700.0,20.2383,20.2383,20.2313,20.2313,2700.0
2010-12-09 11:50:00,28.9,28.91,28.9,28.91,600.0,20.2243,20.2313,20.2243,20.2313,600.0
2010-12-09 11:55:00,28.92,28.95,28.92,28.95,2600.0,20.2383,20.2592,20.2383,20.2592,2600.0
2010-12-09 12:00:00,28.95,29.0,28.94,29.0,4800.0,20.2592,20.2942,20.2522,20.2942,4800.0
2010-12-09 12:05:00,28.99,29.0,28.99,29.0,1000.0,20.2872,20.2942,20.2872,20.2942,1000.0
2010-12-09 12:10:00,29.0,29.03,28.99,29.02,5000.0,20.2942,20.3152,20.2872,20.3082,5000.0
2010-12-09 12:15:00,29.02,29.02,29.02,29.02,100.0,20.3082,20.3082,20.3082,20.3082,100.0
2010-12-09 12:20:00,29.03,29.03,29.02,29.02,2600.0,20.3152,20.3152,20.3082,20.3082,2600.0
2010-12-09 12:25:00,29.02,29.02,29.02,29.02,700.0,20.3082,20.3082,20.3082,20.3082,700.0
2010-12-09 12:30:00,29.02,29.03,29.02,29.03,500.0,20.3082,20.3152,20.3082,20.3152,500.0
2010-12-09 12:35:00,29.02,29.03,29.02,29.03,1200.0,20.3082,20.3152,20.3082,20.3152,1200.0
2010-12-09 12:40:00,29.03,29.04,29.0,29.04,10000.0,20.3152,20.3222,20.2942,20.3222,10000.0
2010-12-09 12:45:00,29.05,29.06,29.04,29.06,1400.0,20.3292,20.3362,20.3222,20.3362,1400.0
2010-12-09 12:50:00,29.06,29.1,29.06,29.09,2600.0,20.3362,20.3642,20.3362,20.3572,2600.0
2010-12-09 12:55:00,29.11,29.12,29.07,29.08,6400.0,20.3712,20.3782,20.3432,20.3502,6400.0
2010-12-09 13:00:00,29.09,29.13,29.09,29.1,5000.0,20.3572,20.3852,20.3572,20.3642,5000.0
2010-12-09 13:05:00,29.11,29.13,29.11,29.13,1100.0,20.3712,20.3852,20.3712,20.3852,1100.0
2010-12-09 13:10:00,29.13,29.16,29.13,29.14,1700.0,20.3852,20.4062,20.3852,20.3922,1700.0
2010-12-09 13:15:00,29.15,29.17,29.15,29.17,700.0,20.3992,20.4132,20.3992,20.4132,700.0
2010-12-09 13:20:00,29.16,29.16,29.14,29.15,4400.0,20.4062,20.4062,20.3922,20.3992,4400.0
2010-12-09 13:25:00,29.14,29.16,29.14,29.16,2200.0,20.3922,20.4062,20.3922,20.4062,2200.0
2010-12-09 13:30:00,29.15,29.17,29.15,29.16,2500.0,20.3992,20.4132,20.3992,20.4062,2500.0
2010-12-09 13:35:00,29.16,29.17,29.15,29.17,2600.0,20.4062,20.4132,20.3992,20.4132,2600.0
2010-12-09 13:40:00,29.17,29.18,29.16,29.18,1300.0,20.4132,20.4202,20.4062,20.4202,1300.0
2010-12-09 13:45:00,29.17,29.19,29.17,29.19,2500.0,20.4132,20.4272,20.4132,20.4272,2500.0
2010-12-09 13:50:00,29.18,29.19,29.18,29.19,3900.0,20.4202,20.4272,20.4202,20.4272,3900.0
2010-12-09 13:55:00,29.19,29.2,29.18,29.18,3200.0,20.4272,20.4342,20.4202,20.4202,3200.0
2010-12-09 14:00:00,29.17,29.17,29.17,29.17,500.0,20.4132,20.4132,20.4132,20.4132,500.0
2010-12-09 14:05:00,29.17,29.17,29.15,29.16,2000.0,20.4132,20.4132,20.3992,20.4062,2000.0
2010-12-09 14:10:00,29.17,29.17,29.15,29.15,1100.0,20.4132,20.4132,20.3992,20.3992,1100.0
2010-12-09 14:15:00,29.15,29.15,29.14,29.15,1000.0,20.3992,20.3992,20.3922,20.3992,1000.0
2010-12-09 14:20:00,29.15,29.17,29.15,29.16,3000.0,20.3992,20.4132,20.3992,20.4062,3000.0
2010-12-09 14:25:00,29.16,29.16,29.13,29.13,5600.0,20.4062,20.4062,20.3852,20.3852,5600.0
2010-12-09 14:30:00,29.13,29.14,29.1,29.12,2700.0,20.3852,20.3922,20.3642,20.3782,2700.0
2010-12-09 14:35:00,29.12,29.12,29.1,29.1,2100.0,20.3782,20.3782,20.3642,20.3642,2100.0
2010-12-09 14:40:00,29.1,29.11,29.09,29.09,1900.0,20.3642,20.3712,20.3572,20.3572,1900.0
2010-12-09 14:45:00,29.09,29.09,29.06,29.06,4100.0,20.3572,20.3572,20.3362,20.3362,4100.0
2010-12-09 14:50:00,29.07,29.07,29.06,29.06,1100.0,20.3432,20.3432,20.3362,20.3362,1100.0
2010-12-09 14:55:00,29.06,29.07,29.06,29.06,900.0,20.3362,20.3432,20.3362,20.3362,900.0
2010-12-09 15:00:00,29.07,29.08,29.06,29.08,1400.0,20.3432,20.3502,20.3362,20.3502,1400.0
2010-12-09 15:05:00,29.08,29.09,29.07,29.08,3300.0,20.3502,20.3572,20.3432,20.3502,3300.0
2010-12-09 15:10:00,29.09,29.12,29.08,29.11,5900.0,20.3572,20.3782,20.3502,20.3712,5900.0
2010-12-09 15:15:00,29.1,29.15,29.1,29.15,6000.0,20.3642,20.3992,20.3642,20.3992,6000.0
2010-12-09 15:20:00,29.15,29.17,29.14,29.17,7000.0,20.3992,20.4132,20.3922,20.4132,7000.0
2010-12-09 15:25:00,29.16,29.17,29.15,29.16,2900.0,20.4062,20.4132,20.3992,20.4062,2900.0
2010-12-09 15:30:00,29.16,29.19,29.16,29.19,7000.0,20.4062,20.4272,20.4062,20.4272,7000.0
2010-12-09 15:35:00,29.18,29.19,29.17,29.18,6900.0,20.4202,20.4272,20.4132,20.4202,6900.0
2010-12-09 15:40:00,29.18,29.24,29.18,29.23,10000.0,20.4202,20.4622,20.4202,20.4552,10000.0
2010-12-09 15:45:00,29.24,29.25,29.19,29.19,28400.0,20.4622,20.4692,20.4272,20.4272,28400.0
2010-12-09 15:50:00,29.19,29.2,29.15,29.15,33000.0,20.4272,20.4342,20.3992,20.3992,33000.0
2010-12-09 15:55:00,29.15,29.17,29.11,29.16,47900.0,20.3992,20.4132,20.3712,20.4062,47900.0
2010-12-10 09:30:00,29.16,29.19,29.16,29.19,7300.0,20.4062,20.4272,20.4062,20.4272,7300.0
2010-12-10 09:35:00,29.19,29.26,29.16,29.26,7000.0,20.4272,20.4762,20.4062,20.4762,7000.0
2010-12-10 09:40:00,29.25,29.29,29.19,29.26,6400.0,20.4692,20.4972,20.4272,20.4762,6400.0
2010-12-10 09:45:00,29.26,29.3,29.26,29.28,3400.0,20.4762,20.5042,20.4762,20.4902,3400.0
2010-12-10 09:50:00,29.27,29.27,29.2,29.2,3200.0,20.4832,20.4832,20.4342,20.4342,3200.0
2010-12-10 09:55:00,29.2,29.21,29.18,29.2,4300.0,20.4342,20.4412,20.4202,20.4342,4300.0
2010-12-10 10:00:00,29.21,29.21,29.14,29.14,3300.0,20.4412,20.4412,20.3922,20.3922,3300.0
2010-12-10 10:05:00,29.14,29.15,29.14,29.14,3400.0,20.3922,20.3992,20.3922,20.3922,3400.0
2010-12-10 10:10:00,29.13,29.13,29.05,29.1,6400.0,20.3852,20.3852,20.3292,20.3642,6400.0
2010-12-10 10:15:00,29.1,29.11,29.09,29.11,10400.0,20.3642,20.3712,20.3572,20.3712,10400.0
2010-12-10 10:20:00,29.1,29.11,29.1,29.11,2200.0,20.3642,20.3712,20.3642,20.3712,2200.0
2010-12-10 10:25:00,29.11,29.11,29.1,29.1,2700.0,20.3712,20.3712,20.3642,20.3642,2700.0
2010-12-10 10:30:00,29.1,29.14,29.1,29.13,12200.0,20.3642,20.3922,20.3642,20.3852,12200.0
2010-12-10 10:35:00,29.12,29.13,29.1,29.1,2500.0,20.3782,20.3852,20.3642,20.3642,2500.0
2010-12-10 10:40:00,29.1,29.11,29.09,29.11,3700.0,20.3642,20.3712,20.3572,20.3712,3700.0
2010-12-10 10:45:00,29.11,29.11,29.09,29.1,3800.0,20.3712,20.3712,20.3572,20.3642,3800.0
2010-12-10 10:50:00,29.11,29.11,29.1,29.1,1500.0,20.3712,20.3712,20.3642,20.3642,1500.0
2010-12-10 10:55:00,29.1,29.11,29.1,29.11,2000.0,20.3642,20.3712,20.3642,20.3712,2000.0
2010-12-10 11:00:00,29.1,29.11,29.1,29.11,1300.0,20.3642,20.3712,20.3642,20.3712,1300.0
2010-12-10 11:05:00,29.1,29.11,29.09,29.09,3700.0,20.3642,20.3712,20.3572,20.3572,3700.0
2010-12-10 11:10:00,29.09,29.1,29.09,29.09,2700.0,20.3572,20.3642,20.3572,20.3572,2700.0
2010-12-10 11:15:00,29.1,29.11,29.09,29.11,4600.0,20.3642,20.3712,20.3572,20.3712,4600.0
2010-12-10 11:20:00,29.1,29.11,29.1,29.11,1400.0,20.3642,20.3712,20.3642,20.3712,1400.0
2010-12-10 11:25:00,29.11,29.11,29.07,29.08,13900.0,20.3712,20.3712,20.3432,20.3502,13900.0
2010-12-10 11:30:00,29.09,29.1,29.08,29.09,3000.0,20.3572,20.3642,20.3502,20.3572,3000.0
2010-12-10 11:35:00,29.1,29.1,29.08,29.08,1800.0,20.3642,20.3642,20.3502,20.3502,1800.0
2010-12-10 11:40:00,29.09,29.1,29.08,29.1,2100.0,20.3572,20.3642,20.3502,20.3642,2100.0
2010-12-10 11:45:00,29.09,29.11,29.09,29.11,1200.0,20.3572,20.3712,20.3572,20.3712,1200.0
2010-12-10 11:50:00,29.11,29.13,29.1,29.13,2500.0,20.3712,20.3852,20.3642,20.3852,2500.0
2010-12-10 11:55:00,29.13,29.13,29.12,29.12,700.0,20.3852,20.3852,20.3782,20.3782,700.0
2010-12-10 12:00:00,29.12,29.14,29.12,29.14,3800.0,20.3782,20.3922,20.3782,20.3922,3800.0
2010-12-10 12:05:00,29.14,29.18,29.14,29.18,1400.0,20.3922,20.4202,20.3922,20.4202,1400.0
2010-12-10 12:10:00,29.17,29.18,29.17,29.18,2000.0,20.4132,20.4202,20.4132,20.4202,2000.0
2010-12-10 12:15:00,29.19,29.23,29.19,29.23,2200.0,20.4272,20.4552,20.4272,20.4552,2200.0
2010-12-10 12:20:00,29.22,29.24,29.22,29.24,2000.0,20.4482,20.4622,20.4482,20.4622,2000.0
2010-12-10 12:25:00,29.24,29.31,29.24,29.29,4200.0,20.4622,20.5112,20.4622,20.4972,4200.0
2010-12-10 12:30:00,29.28,29.31,29.28,29.31,1700.0,20.4902,20.5112,20.4902,20.5112,1700.0
2010-12-10 12:35:00,29.31,29.32,29.31,29.32,3500.0,20.5112,20.5182,20.5112,20.5182,3500.0
2010-12-10 12:40:00,29.33,29.35,29.33,29.34,3100.0,20.5252,20.5392,20.5252,20.5322,3100.0
2010-12-10 12:45:00,29.35,29.35,29.34,29.34,1900.0,20.5392,20.5392,20.5322,20.5322,1900.0
2010-12-10 12:50:00,29.35,29.35,29.35,29.35,1300.0,20.5392,20.5392,20.5392,20.5392,1300.0
2010-12-10 12:55:00,29.34,29.34,29.33,29.34,4100.0,20.5322,20.5322,20.5252,20.5322,4100.0
2010-12-10 13:00:00,29.34,29.34,29.32,29.32,2800.0,20.5322,20.5322,20.5182,20.5182,2800.0
2010-12-10 13:05:00,29.34,29.36,29.33,29.36,2800.0,20.5322,20.5462,20.5252,20.5462,2800.0
2010-12-10 13:10:00,29.37,29.39,29.37,29.39,1900.0,20.5532,20.5672,20.5532,20.5672,1900.0
2010-12-10 13:15:00,29.39,29.39,29.38,29.39,1600.0,20.5672,20.5672,20.5602,20.5672,1600.0
2010-12-10 13:20:00,29.39,29.41,29.38,29.41,3200.0,20.5672,20.5812,20.5602,20.5812,3200.0
2010-12-10 13:25:00,29.41,29.41,29.35,29.35,9900.0,20.5812,20.5812,20.5392,20.5392,9900.0
2010-12-10 13:30:00,29.35,29.35,29.3,29.3,10500.0,20.5392,20.5392,20.5042,20.5042,10500.0
2010-12-10 13:35:00,29.29,29.3,29.29,29.29,3000.0,20.4972,20.5042,20.4972,20.4972,3000.0
2010-12-10 13:40:00,29.28,29.29,29.28,29.29,800.0,20.4902,20.4972,20.4902,20.4972,800.0
2010-12-10 13:45:00,29.29,29.32,29.28,29.32,6300.0,20.4972,20.5182,20.4902,20.5182,6300.0
2010-12-10 13:50:00,29.31,29.34,29.31,29.33,2100.0,20.5112,20.5322,20.5112,20.5252,2100.0
2010-12-10 13:55:00,29.34,29.34,29.33,29.33,1500.0,20.5322,20.5322,20.5252,20.5252,1500.0
2010-12-10 14:00:00,29.33,29.34,29.32,29.33,3600.0,20.5252,20.5322,20.5182,20.5252,3600.0
2010-12-10 14:05:00,29.34,29.38,29.33,29.38,3600.0,20.5322,20.5602,20.5252,20.5602,3600.0
2010-12-10 14:10:00,29.38,29.39,29.36,29.36,6400.0,20.5602,20.5672,20.5462,20.5462,6400.0
2010-12-10 14:15:00,29.36,29.38,29.34,29.34,4800.0,20.5462,20.5602,20.5322,20.5322,4800.0
2010-12-10 14:20:00,29.35,29.37,29.34,29.34,4400.0,20.5392,20.5532,20.5322,20.5322,4400.0
2010-12-10 14:25:00,29.35,29.36,29.33,29.34,3500.0,20.5392,20.5462,20.5252,20.5322,3500.0
2010-12-10 14:30:00,29.35,29.35,29.34,29.34,2100.0,20.5392,20.5392,20.5322,20.5322,2100.0
2010-12-10 14:35:00,29.35,29.38,29.34,29.37,4500.0,20.5392,20.5602,20.5322,20.5532,4500.0
2010-12-10 14:40:00,29.37,29.38,29.37,29.38,2700.0,20.5532,20.5602,20.5532,20.5602,2700.0
2010-12-10 14:45:00,29.38,29.38,29.35,29.35,5100.0,20.5602,20.5602,20.5392,20.5392,5100.0
2010-12-10 14:50:00,29.36,29.37,29.35,29.36,3900.0,20.5462,20.5532,20.5392,20.5462,3900.0
2010-12-10 14:55:00,29.37,29.38,29.36,29.38,5500.0,20.5532,20.5602,20.5462,20.5602,5500.0
2010-12-10 15:00:00,29.39,29.39,29.35,29.36,6400.0,20.5672,20.5672,20.5392,20.5462,6400.0
2010-12-10 15:05:00,29.36,29.36,29.3,29.31,18500.0,20.5462,20.5462,20.5042,20.5112,18500.0
2010-12-10 15:10:00,29.3,29.31,29.3,29.3,4800.0,20.5042,20.5112,20.5042,20.5042,4800.0
2010-12-10 15:15:00,29.31,29.31,29.3,29.3,8400.0,20.5112,20.5112,20.5042,20.5042,8400.0
2010-12-10 15:20:00,29.3,29.32,29.3,29.31,2300.0,20.5042,20.5182,20.5042,20.5112,2300.0
2010-12-10 15:25:00,29.31,29.32,29.3,29.31,12900.0,20.5112,20.5182,20.5042,20.5112,12900.0
2010-12-10 15:30:00,29.32,29.32,29.31,29.31,4100.0,20.5182,20.5182,20.5112,20.5112,4100.0
2010-12-10 15:35:00,29.31,29.31,29.29,29.3,4400.0,20.5112,20.5112,20.4972,20.5042,4400.0
2010-12-10 15:40:00,29.29,29.31,29.29,29.31,11400.0,20.4972,20.5112,20.4972,20.5112,11400.0
2010-12-10 15:45:00,29.31,29.33,29.3,29.3,14800.0,20.5112,20.5252,20.5042,20.5042,14800.0
2010-12-10 15:50:00,29.3,29.35,29.3,29.34,21600.0,20.5042,20.5392,20.5042,20.5322,21600.0
2010-12-10 15:55:00,29.34,29.38,29.34,29.36,31100.0,20.5322,20.5602,20.5322,20.5462,31100.0
2010-12-13 09:30:00,29.38,29.46,29.34,29.35,10800.0,20.5602,20.6161,20.5322,20.5392,10800.0
2010-12-13 09:35:00,29.36,29.36,29.32,29.35,2000.0,20.5462,20.5462,20.5182,20.5392,2000.0
2010-12-13 09:40:00,29.3,29.41,29.3,29.41,2400.0,20.5042,20.5812,20.5042,20.5812,2400.0
2010-12-13 09:45:00,29.42,29.45,29.39,29.45,2800.0,20.5882,20.6091,20.5672,20.6091,2800.0
2010-12-13 09:50:00,29.45,29.5,29.45,29.5,17400.0,20.6091,20.6441,20.6091,20.6441,17400.0
2010-12-13 09:55:00,29.5,29.53,29.48,29.5,11500.0,20.6441,20.6651,20.6301,20.6441,11500.0
2010-12-13 10:00:00,29.49,29.51,29.48,29.49,7000.0,20.6371,20.6511,20.6301,20.6371,7000.0
2010-12-13 10:05:00,29.49,29.51,29.49,29.51,6400.0,20.6371,20.6511,20.6371,20.6511,6400.0
2010-12-13 10:10:00,29.51,29.54,29.51,29.52,4600.0,20.6511,20.6721,20.6511,20.6581,4600.0
2010-12-13 10:15:00,29.52,29.52,29.5,29.5,9900.0,20.6581,20.6581,20.6441,20.6441,9900.0
2010-12-13 10:20:00,29.51,29.51,29.5,29.51,1300.0,20.6511,20.6511,20.6441,20.6511,1300.0
2010-12-13 10:25:00,29.52,29.53,29.48,29.48,5800.0,20.6581,20.6651,20.6301,20.6301,5800.0
2010-12-13 10:30:00,29.49,29.5,29.46,29.47,6600.0,20.6371,20.6441,20.6161,20.6231,6600.0
2010-12-13 10:35:00,29.47,29.48,29.46,29.46,12600.0,20.6231,20.6301,20.6161,20.6161,12600.0
2010-12-13 10:40:00,29.45,29.47,29.44,29.44,4000.0,20.6091,20.6231,20.6022,20.6022,4000.0
2010-12-13 10:45:00,29.44,29.48,29.43,29.46,6500.0,20.6022,20.6301,20.5952,20.6161,6500.0
2010-12-13 10:50:00,29.47,29.48,29.47,29.48,3300.0,20.6231,20.6301,20.6231,20.6301,3300.0
2010-12-13 10:55:00,29.47,29.48,29.45,29.46,6800.0,20.6231,20.6301,20.6091,20.6161,6800.0
2010-12-13 11:00:00,29.46,29.48,29.46,29.48,600.0,20.6161,20.6301,20.6161,20.6301,600.0
2010-12-13 11:05:00,29.48,29.5,29.48,29.5,3500.0,20.6301,20.6441,20.6301,20.6441,3500.0
2010-12-13 11:10:00,29.5,29.52,29.49,29.49,2600.0,20.6441,20.6581,20.6371,20.6371,2600.0
2010-12-13 11:15:00,29.49,29.51,29.49,29.5,2500.0,20.6371,20.6511,20.6371,20.6441,2500.0
2010-12-13 11:20:00,29.5,29.51,29.48,29.49,2400.0,20.6441,20.6511,20.6301,20.6371,2400.0
2010-12-13 11:25:00,29.49,29.5,29.47,29.47,2200.0,20.6371,20.6441,20.6231,20.6231,2200.0
2010-12-13 11:30:00,29.48,29.48,29.46,29.46,1000.0,20.6301,20.6301,20.6161,20.6161,1000.0
2010-12-13 11:35:00,29.47,29.5,29.47,29.49,1600.0,20.6231,20.6441,20.6231,20.6371,1600.0
2010-12-13 11:40:00,29.49,29.5,29.48,29.49,1500.0,20.6371,20.6441,20.6301,20.6371,1500.0
2010-12-13 11:45:00,29.5,29.53,29.5,29.53,1700.0,20.6441,20.6651,20.6441,20.6651,1700.0
2010-12-13 11:50:00,29.53,29.53,29.49,29.49,2700.0,20.6651,20.6651,20.6371,20.6371,2700.0
2010-12-13 11:55:00,29.48,29.5,29.46,29.5,2800.0,20.6301,20.6441,20.6161,20.6441,2800.0
2010-12-13 12:00:00,29.51,29.51,29.49,29.51,1200.0,20.6511,20.6511,20.6371,20.6511,1200.0
2010-12-13 12:05:00,29.5,29.5,29.46,29.47,1700.0,20.6441,20.6441,20.6161,20.6231,1700.0
2010-12-13 12:10:00,29.47,29.5,29.47,29.5,1000.0,20.6231,20.6441,20.6231,20.6441,1000.0
2010-12-13 12:15:00,29.5,29.5,29.48,29.49,1800.0,20.6441,20.6441,20.6301,20.6371,1800.0
2010-12-13 12:20:00,29.49,29.49,29.41,29.42,30300.0,20.6371,20.6371,20.5812,20.5882,30300.0
2010-12-13 12:25:00,29.43,29.45,29.42,29.44,5600.0,20.5952,20.6091,20.5882,20.6022,5600.0
2010-12-13 12:30:00,29.42,29.44,29.39,29.4,10900.0,20.5882,20.6022,20.5672,20.5742,10900.0
2010-12-13 12:35:00,29.39,29.41,29.38,29.39,2200.0,20.5672,20.5812,20.5602,20.5672,2200.0
2010-12-13 12:40:00,29.39,29.39,29.37,29.37,1700.0,20.5672,20.5672,20.5532,20.5532,1700.0
2010-12-13 12:45:00,29.36,29.37,29.35,29.36,2400.0,20.5462,20.5532,20.5392,20.5462,2400.0
2010-12-13 12:50:00,29.36,29.37,29.35,29.36,700.0,20.5462,20.5532,20.5392,20.5462,700.0
2010-12-13 12:55:00,29.36,29.38,29.35,29.38,2100.0,20.5462,20.5602,20.5392,20.5602,2100.0
2010-12-13 13:00:00,29.38,29.38,29.37,29.37,400.0,20.5602,20.5602,20.5532,20.5532,400.0
2010-12-13 13:05:00,29.37,29.4,29.37,29.39,1100.0,20.5532,20.5742,20.5532,20.5672,1100.0
2010-12-13 13:10:00,29.4,29.43,29.4,29.41,6200.0,20.5742,20.5952,20.5742,20.5812,6200.0
2010-12-13 13:15:00,29.43,29.43,29.41,29.41,1800.0,20.5952,20.5952,20.5812,20.5812,1800.0
2010-12-13 13:20:00,29.42,29.45,29.42,29.45,2500.0,20.5882,20.6091,20.5882,20.6091,2500.0
2010-12-13 13:25:00,29.45,29.47,29.45,29.47,1800.0,20.6091,20.6231,20.6091,20.6231,1800.0
2010-12-13 13:30:00,29.46,29.48,29.46,29.47,1400.0,20.6161,20.6301,20.6161,20.6231,1400.0
2010-12-13 13:35:00,29.47,29.48,29.47,29.47,2200.0,20.6231,20.6301,20.6231,20.6231,2200.0
2010-12-13 13:40:00,29.47,29.47,29.45,29.45,1800.0,20.6231,20.6231,20.6091,20.6091,1800.0
2010-12-13 13:45:00,29.45,29.46,29.45,29.46,1100.0,20.6091,20.6161,20.6091,20.6161,1100.0
2010-12-13 13:50:00,29.45,29.47,29.45,29.47,600.0,20.6091,20.6231,20.6091,20.6231,600.0
2010-12-13 13:55:00,29.47,29.48,29.47,29.48,1200.0,20.6231,20.6301,20.6231,20.6301,1200.0
2010-12-13 14:00:00,29.48,29.51,29.48,29.5,2900.0,20.6301,20.6511,20.6301,20.6441,2900.0
2010-12-13 14:05:00,29.51,29.51,29.5,29.51,400.0,20.6511,20.6511,20.6441,20.6511,400.0
2010-12-13 14:10:00,29.5,29.51,29.5,29.5,500.0,20.6441,20.6511,20.6441,20.6441,500.0
2010-12-13 14:15:00,29.51,29.51,29.5,29.51,1800.0,20.6511,20.6511,20.6441,20.6511,1800.0
2010-12-13 14:20:00,29.5,29.51,29.5,29.51,900.0,20.6441,20.6511,20.6441,20.6511,900.0
2010-12-13 14:25:00,29.51,29.51,29.5,29.5,2400.0,20.6511,20.6511,20.6441,20.6441,2400.0
2010-12-13 14:30:00,29.5,29.51,29.5,29.5,4200.0,20.6441,20.6511,20.6441,20.6441,4200.0
2010-12-13 14:35:00,29.5,29.52,29.5,29.52,700.0,20.6441,20.6581,20.6441,20.6581,700.0
2010-12-13 14:40:00,29.52,29.52,29.51,29.51,1400.0,20.6581,20.6581,20.6511,20.6511,1400.0
2010-12-13 14:45:00,29.51,29.52,29.51,29.51,3900.0,20.6511,20.6581,20.6511,20.6511,3900.0
2010-12-13 14:50:00,29.51,29.52,29.51,29.51,800.0,20.6511,20.6581,20.6511,20.6511,800.0
2010-12-13 14:55:00,29.52,29.52,29.51,29.51,1200.0,20.6581,20.6581,20.6511,20.6511,1200.0
2010-12-13 15:00:00,29.51,29.52,29.51,29.51,1000.0,20.6511,20.6581,20.6511,20.6511,1000.0
2010-12-13 15:05:00,29.51,29.51,29.48,29.48,4300.0,20.6511,20.6511,20.6301,20.6301,4300.0
2010-12-13 15:10:00,29.49,29.49,29.47,29.47,3600.0,20.6371,20.6371,20.6231,20.6231,3600.0
2010-12-13 15:15:00,29.47,29.49,29.47,29.49,3200.0,20.6231,20.6371,20.6231,20.6371,3200.0
2010-12-13 15:20:00,29.49,29.52,29.49,29.51,8100.0,20.6371,20.6581,20.6371,20.6511,8100.0
2010-12-13 15:25:00,29.51,29.52,29.51,29.52,2000.0,20.6511,20.6581,20.6511,20.6581,2000.0
2010-12-13 15:30:00,29.51,29.52,29.49,29.49,6500.0,20.6511,20.6581,20.6371,20.6371,6500.0
2010-12-13 15:35:00,29.48,29.5,29.48,29.49,4300.0,20.6301,20.6441,20.6301,20.6371,4300.0
2010-12-13 15:40:00,29.5,29.52,29.5,29.52,8400.0,20.6441,20.6581,20.6441,20.6581,8400.0
2010-12-13 15:45:00,29.52,29.52,29.49,29.49,14300.0,20.6581,20.6581,20.6371,20.6371,14300.0
2010-12-13 15:50:00,29.49,29.51,29.49,29.51,6000.0,20.6371,20.6511,20.6371,20.6511,6000.0
2010-12-13 15:55:00,29.51,29.51,29.45,29.46,23100.0,20.6511,20.6511,20.6091,20.6161,23100.0
2010-12-14 09:30:00,29.48,29.7,29.48,29.64,4600.0,20.6301,20.7841,20.6301,20.7421,4600.0
2010-12-14 09:35:00,29.62,29.67,29.61,29.67,1300.0,20.7281,20.7631,20.7211,20.7631,1300.0
2010-12-14 09:40:00,29.66,29.7,29.64,29.7,2400.0,20.7561,20.7841,20.7421,20.7841,2400.0
2010-12-14 09:45:00,29.7,29.7,29.62,29.63,3400.0,20.7841,20.7841,20.7281,20.7351,3400.0
2010-12-14 09:50:00,29.63,29.64,29.63,29.64,2200.0,20.7351,20.7421,20.7351,20.7421,2200.0
2010-12-14 09:55:00,29.64,29.65,29.62,29.64,2200.0,20.7421,20.7491,20.7281,20.7421,2200.0
2010-12-14 10:00:00,29.63,29.64,29.59,29.64,1900.0,20.7351,20.7421,20.7071,20.7421,1900.0
2010-12-14 10:05:00,29.64,29.65,29.62,29.63,1300.0,20.7421,20.7491,20.7281,20.7351,1300.0
2010-12-14 10:10:00,29.63,29.65,29.61,29.65,4100.0,20.7351,20.7491,20.7211,20.7491,4100.0
2010-12-14 10:15:00,29.65,29.67,29.64,29.67,4200.0,20.7491,20.7631,20.7421,20.7631,4200.0
2010-12-14 10:20:00,29.69,29.72,29.67,29.67,5500.0,20.7771,20.7981,20.7631,20.7631,5500.0
2010-12-14 10:25:00,29.69,29.71,29.69,29.71,5300.0,20.7771,20.7911,20.7771,20.7911,5300.0
2010-12-14 10:30:00,29.71,29.73,29.7,29.73,2900.0,20.7911,20.8051,20.7841,20.8051,2900.0
2010-12-14 10:35:00,29.74,29.75,29.68,29.74,9100.0,20.8121,20.8191,20.7701,20.8121,9100.0
2010-12-14 10:40:00,29.74,29.75,29.7,29.75,6200.0,20.8121,20.8191,20.7841,20.8191,6200.0
2010-12-14 10:45:00,29.76,29.78,29.74,29.78,4300.0,20.8261,20.8401,20.8121,20.8401,4300.0
2010-12-14 10:50:00,29.77,29.79,29.77,29.79,2200.0,20.8331,20.8471,20.8331,20.8471,2200.0
2010-12-14 10:55:00,29.78,29.8,29.78,29.79,8300.0,20.8401,20.8541,20.8401,20.8471,8300.0
2010-12-14 11:00:00,29.8,29.8,29.77,29.77,3000.0,20.8541,20.8541,20.8331,20.8331,3000.0
2010-12-14 11:05:00,29.76,29.77,29.73,29.77,2400.0,20.8261,20.8331,20.8051,20.8331,2400.0
2010-12-14 11:10:00,29.75,29.77,29.74,29.77,1800.0,20.8191,20.8331,20.8121,20.8331,1800.0
2010-12-14 11:15:00,29.74,29.78,29.74,29.78,800.0,20.8121,20.8401,20.8121,20.8401,800.0
2010-12-14 11:20:00,29.78,29.79,29.77,29.78,3800.0,20.8401,20.8471,20.8331,20.8401,3800.0
2010-12-14 11:25:00,29.79,29.79,29.78,29.78,3600.0,20.8471,20.8471,20.8401,20.8401,3600.0
2010-12-14 11:30:00,29.77,29.78,29.77,29.77,2000.0,20.8331,20.8401,20.8331,20.8331,2000.0
2010-12-14 11:35:00,29.78,29.78,29.78,29.78,1000.0,20.8401,20.8401,20.8401,20.8401,1000.0
2010-12-14 11:40:00,29.78,29.79,29.77,29.78,1900.0,20.8401,20.8471,20.8331,20.8401,1900.0
2010-12-14 11:45:00,29.77,29.79,29.77,29.78,1400.0,20.8331,20.8471,20.8331,20.8401,1400.0
2010-12-14 11:50:00,29.79,29.79,29.78,29.79,1600.0,20.8471,20.8471,20.8401,20.8471,1600.0
2010-12-14 11:55:00,29.79,29.79,29.78,29.79,1800.0,20.8471,20.8471,20.8401,20.8471,1800.0
2010-12-14 12:00:00,29.78,29.8,29.78,29.8,4700.0,20.8401,20.8541,20.8401,20.8541,4700.0
2010-12-14 12:05:00,29.8,29.8,29.79,29.79,2800.0,20.8541,20.8541,20.8471,20.8471,2800.0
2010-12-14 12:10:00,29.79,29.79,29.78,29.78,3200.0,20.8471,20.8471,20.8401,20.8401,3200.0
2010-12-14 12:15:00,29.78,29.78,29.75,29.75,4500.0,20.8401,20.8401,20.8191,20.8191,4500.0
2010-12-14 12:20:00,29.75,29.79,29.75,29.78,4800.0,20.8191,20.8471,20.8191,20.8401,4800.0
2010-12-14 12:25:00,29.8,29.8,29.79,29.8,5500.0,20.8541,20.8541,20.8471,20.8541,5500.0
2010-12-14 12:30:00,29.79,29.79,29.77,29.77,700.0,20.8471,20.8471,20.8331,20.8331,700.0
2010-12-14 12:35:00,29.77,29.78,29.77,29.77,1100.0,20.8331,20.8401,20.8331,20.8331,1100.0
2010-12-14 12:40:00,29.77,29.77,29.77,29.77,0.0,20.8331,20.8331,20.8331,20.8331,0.0
2010-12-14 12:45:00,29.78,29.78,29.75,29.75,1100.0,20.8401,20.8401,20.8191,20.8191,1100.0
2010-12-14 12:50:00,29.76,29.76,29.76,29.76,500.0,20.8261,20.8261,20.8261,20.8261,500.0
2010-12-14 12:55:00,29.76,29.78,29.74,29.74,1100.0,20.8261,20.8401,20.8121,20.8121,1100.0
2010-12-14 13:00:00,29.74,29.74,29.74,29.74,0.0,20.8121,20.8121,20.8121,20.8121,0.0
2010-12-14 13:05:00,29.74,29.74,29.74,29.74,800.0,20.8121,20.8121,20.8121,20.8121,800.0
2010-12-14 13:10:00,29.75,29.76,29.75,29.76,700.0,20.8191,20.8261,20.8191,20.8261,700.0
2010-12-14 13:15:00,29.76,29.77,29.75,29.77,1100.0,20.8261,20.8331,20.8191,20.8331,1100.0
2010-12-14 13:20:00,29.75,29.75,29.73,29.74,1800.0,20.8191,20.8191,20.8051,20.8121,1800.0
2010-12-14 13:25:00,29.74,29.74,29.73,29.74,1200.0,20.8121,20.8121,20.8051,20.8121,1200.0
2010-12-14 13:30:00,29.74,29.74,29.73,29.73,900.0,20.8121,20.8121,20.8051,20.8051,900.0
2010-12-14 13:35:00,29.73,29.73,29.71,29.72,1000.0,20.8051,20.8051,20.7911,20.7981,1000.0
2010-12-14 13:40:00,29.72,29.72,29.72,29.72,600.0,20.7981,20.7981,20.7981,20.7981,600.0
2010-12-14 13:45:00,29.71,29.72,29.71,29.72,600.0,20.7911,20.7981,20.7911,20.7981,600.0
2010-12-14 13:50:00,29.73,29.74,29.73,29.74,1200.0,20.8051,20.8121,20.8051,20.8121,1200.0
2010-12-14 13:55:00,29.75,29.75,29.73,29.74,4000.0,20.8191,20.8191,20.8051,20.8121,4000.0
2010-12-14 14:00:00,29.74,29.76,29.74,29.76,700.0,20.8121,20.8261,20.8121,20.8261,700.0
2010-12-14 14:05:00,29.76,29.76,29.74,29.74,800.0,20.8261,20.8261,20.8121,20.8121,800.0
2010-12-14 14:10:00,29.76,29.77,29.75,29.77,2000.0,20.8261,20.8331,20.8191,20.8331,2000.0
2010-12-14 14:15:00,29.75,29.77,29.73,29.75,5500.0,20.8191,20.8331,20.8051,20.8191,5500.0
2010-12-14 14:20:00,29.76,29.78,29.75,29.78,3300.0,20.8261,20.8401,20.8191,20.8401,3300.0
2010-12-14 14:25:00,29.77,29.79,29.76,29.77,4100.0,20.8331,20.8471,20.8261,20.8331,4100.0
2010-12-14 14:30:00,29.76,29.79,29.76,29.78,3600.0,20.8261,20.8471,20.8261,20.8401,3600.0
2010-12-14 14:35:00,29.77,29.77,29.75,29.75,2400.0,20.8331,20.8331,20.8191,20.8191,2400.0
2010-12-14 14:40:00,29.75,29.75,29.69,29.69,4700.0,20.8191,20.8191,20.7771,20.7771,4700.0
2010-12-14 14:45:00,29.69,29.7,29.67,29.7,6300.0,20.7771,20.7841,20.7631,20.7841,6300.0
2010-12-14 14:50:00,29.7,29.7,29.69,29.69,2400.0,20.7841,20.7841,20.7771,20.7771,2400.0
2010-12-14 14:55:00,29.7,29.7,29.67,29.69,7800.0,20.7841,20.7841,20.7631,20.7771,7800.0
2010-12-14 15:00:00,29.69,29.69,29.67,29.67,2400.0,20.7771,20.7771,20.7631,20.7631,2400.0
2010-12-14 15:05:00,29.68,29.68,29.65,29.67,6700.0,20.7701,20.7701,20.7491,20.7631,6700.0
2010-12-14 15:10:00,29.66,29.69,29.66,29.66,4100.0,20.7561,20.7771,20.7561,20.7561,4100.0
2010-12-14 15:15:00,29.67,29.69,29.64,29.66,4100.0,20.7631,20.7771,20.7421,20.7561,4100.0
2010-12-14 15:20:00,29.64,29.65,29.61,29.63,5800.0,20.7421,20.7491,20.7211,20.7351,5800.0
2010-12-14 15:25:00,29.64,29.65,29.61,29.61,4400.0,20.7421,20.7491,20.7211,20.7211,4400.0
2010-12-14 15:30:00,29.61,29.62,29.6,29.6,3200.0,20.7211,20.7281,20.7141,20.7141,3200.0
2010-12-14 15:35:00,29.6,29.6,29.53,29.55,6400.0,20.7141,20.7141,20.6651,20.6791,6400.0
2010-12-14 15:40:00,29.55,29.58,29.54,29.54,9200.0,20.6791,20.7001,20.6721,20.6721,9200.0
2010-12-14 15:45:00,29.56,29.6,29.55,29.55,22500.0,20.6861,20.7141,20.6791,20.6791,22500.0
2010-12-14 15:50:00,29.55,29.58,29.55,29.57,8700.0,20.6791,20.7001,20.6791,20.6931,8700.0
2010-12-14 15:55:00,29.56,29.59,29.56,29.58,27200.0,20.6861,20.7071,20.6861,20.7001,27200.0
2010-12-15 09:30:00,29.6,29.62,29.34,29.36,16600.0,20.7141,20.7281,20.5322,20.5462,16600.0
2010-12-15 09:35:00,29.32,29.6,29.32,29.55,22600.0,20.5182,20.7141,20.5182,20.6791,22600.0
2010-12-15 09:40:00,29.57,29.57,29.54,29.54,2400.0,20.6931,20.6931,20.6721,20.6721,2400.0
2010-12-15 09:45:00,29.54,29.56,29.49,29.49,5700.0,20.6721,20.6861,20.6371,20.6371,5700.0
2010-12-15 09:50:00,29.48,29.48,29.42,29.47,3200.0,20.6301,20.6301,20.5882,20.6231,3200.0
2010-12-15 09:55:00,29.48,29.5,29.46,29.49,3700.0,20.6301,20.6441,20.6161,20.6371,3700.0
2010-12-15 10:00:00,29.5,29.54,29.49,29.54,6800.0,20.6441,20.6721,20.6371,20.6721,6800.0
2010-12-15 10:05:00,29.54,29.56,29.53,29.54,3000.0,20.6721,20.6861,20.6651,20.6721,3000.0
2010-12-15 10:10:00,29.53,29.53,29.53,29.53,2000.0,20.6651,20.6651,20.6651,20.6651,2000.0
2010-12-15 10:15:00,29.53,29.55,29.51,29.51,2500.0,20.6651,20.6791,20.6511,20.6511,2500.0
2010-12-15 10:20:00,29.54,29.54,29.49,29.49,3500.0,20.6721,20.6721,20.6371,20.6371,3500.0
2010-12-15 10:25:00,29.49,29.51,29.49,29.49,1600.0,20.6371,20.6511,20.6371,20.6371,1600.0
2010-12-15 10:30:00,29.52,29.53,29.51,29.52,1400.0,20.6581,20.6651,20.6511,20.6581,1400.0
2010-12-15 10:35:00,29.52,29.56,29.52,29.55,3500.0,20.6581,20.6861,20.6581,20.6791,3500.0
2010-12-15 10:40:00,29.55,29.55,29.52,29.52,2500.0,20.6791,20.6791,20.6581,20.6581,2500.0
2010-12-15 10:45:00,29.53,29.54,29.51,29.53,3100.0,20.6651,20.6721,20.6511,20.6651,3100.0
2010-12-15 10:50:00,29.55,29.55,29.55,29.55,5100.0,20.6791,20.6791,20.6791,20.6791,5100.0
2010-12-15 10:55:00,29.55,29.56,29.55,29.56,1000.0,20.6791,20.6861,20.6791,20.6861,1000.0
2010-12-15 11:00:00,29.56,29.59,29.56,29.59,1900.0,20.6861,20.7071,20.6861,20.7071,1900.0
2010-12-15 11:05:00,29.59,29.62,29.58,29.61,3700.0,20.7071,20.7281,20.7001,20.7211,3700.0
2010-12-15 11:10:00,29.62,29.63,29.61,29.61,3900.0,20.7281,20.7351,20.7211,20.7211,3900.0
2010-12-15 11:15:00,29.6,29.6,29.56,29.58,2700.0,20.7141,20.7141,20.6861,20.7001,2700.0
2010-12-15 11:20:00,29.59,29.59,29.57,29.57,500.0,20.7071,20.7071,20.6931,20.6931,500.0
2010-12-15 11:25:00,29.57,29.59,29.57,29.59,1200.0,20.6931,20.7071,20.6931,20.7071,1200.0
2010-12-15 11:30:00,29.6,29.61,29.6,29.6,1700.0,20.7141,20.7211,20.7141,20.7141,1700.0
2010-12-15 11:35:00,29.6,29.61,29.6,29.6,3200.0,20.7141,20.7211,20.7141,20.7141,3200.0
2010-12-15 11:40:00,29.6,29.6,29.57,29.57,4200.0,20.7141,20.7141,20.6931,20.6931,4200.0
2010-12-15 11:45:00,29.58,29.59,29.57,29.59,1800.0,20.7001,20.7071,20.6931,20.7071,1800.0
2010-12-15 11:50:00,29.6,29.61,29.59,29.6,2100.0,20.7141,20.7211,20.7071,20.7141,2100.0
2010-12-15 11:55:00,29.6,29.63,29.6,29.62,1100.0,20.7141,20.7351,20.7141,20.7281,1100.0
2010-12-15 12:00:00,29.62,29.63,29.62,29.63,1300.0,20.7281,20.7351,20.7281,20.7351,1300.0
2010-12-15 12:05:00,29.64,29.66,29.64,29.66,2000.0,20.7421,20.7561,20.7421,20.7561,2000.0
2010-12-15 12:10:00,29.66,29.68,29.66,29.66,1200.0,20.7561,20.7701,20.7561,20.7561,1200.0
2010-12-15 12:15:00,29.66,29.67,29.65,29.67,2400.0,20.7561,20.7631,20.7491,20.7631,2400.0
2010-12-15 12:20:00,29.68,29.68,29.67,29.67,1300.0,20.7701,20.7701,20.7631,20.7631,1300.0
2010-12-15 12:25:00,29.68,29.69,29.68,29.69,2100.0,20.7701,20.7771,20.7701,20.7771,2100.0
2010-12-15 12:30:00,29.69,29.72,29.69,29.71,3500.0,20.7771,20.7981,20.7771,20.7911,3500.0
2010-12-15 12:35:00,29.72,29.72,29.71,29.72,1200.0,20.7981,20.7981,20.7911,20.7981,1200.0
2010-12-15 12:40:00,29.72,29.73,29.67,29.68,4500.0,20.7981,20.8051,20.7631,20.7701,4500.0
2010-12-15 12:45:00,29.68,29.69,29.6,29.61,3800.0,20.7701,20.7771,20.7141,20.7211,3800.0
2010-12-15 12:50:00,29.6,29.62,29.5,29.52,3600.0,20.7141,20.7281,20.6441,20.6581,3600.0
2010-12-15 12:55:00,29.51,29.52,29.47,29.48,2000.0,20.6511,20.6581,20.6231,20.6301,2000.0
2010-12-15 13:00:00,29.49,29.51,29.49,29.49,1900.0,20.6371,20.6511,20.6371,20.6371,1900.0
2010-12-15 13:05:00,29.5,29.52,29.49,29.51,2700.0,20.6441,20.6581,20.6371,20.6511,2700.0
2010-12-15 13:10:00,29.51,29.52,29.49,29.52,2800.0,20.6511,20.6581,20.6371,20.6581,2800.0
2010-12-15 13:15:00,29.53,29.53,29.49,29.51,2500.0,20.6651,20.6651,20.6371,20.6511,2500.0
2010-12-15 13:20:00,29.5,29.51,29.49,29.49,1600.0,20.6441,20.6511,20.6371,20.6371,1600.0
2010-12-15 13:25:00,29.49,29.52,29.48,29.52,2200.0,20.6371,20.6581,20.6301,20.6581,2200.0
2010-12-15 13:30:00,29.52,29.53,29.51,29.53,2400.0,20.6581,20.6651,20.6511,20.6651,2400.0
2010-12-15 13:35:00,29.54,29.54,29.53,29.53,1300.0,20.6721,20.6721,20.6651,20.6651,1300.0
2010-12-15 13:40:00,29.54,29.56,29.53,29.56,1900.0,20.6721,20.6861,20.6651,20.6861,1900.0
2010-12-15 13:45:00,29.57,29.58,29.55,29.56,2200.0,20.6931,20.7001,20.6791,20.6861,2200.0
2010-12-15 13:50:00,29.56,29.58,29.56,29.58,600.0,20.6861,20.7001,20.6861,20.7001,600.0
2010-12-15 13:55:00,29.58,29.59,29.57,29.57,1900.0,20.7001,20.7071,20.6931,20.6931,1900.0
2010-12-15 14:00:00,29.58,29.62,29.57,29.62,4300.0,20.7001,20.7281,20.6931,20.7281,4300.0
2010-12-15 14:05:00,29.6,29.62,29.6,29.62,3600.0,20.7141,20.7281,20.7141,20.7281,3600.0
2010-12-15 14:10:00,29.61,29.64,29.61,29.62,2900.0,20.7211,20.7421,20.7211,20.7281,2900.0
2010-12-15 14:15:00,29.63,29.63,29.61,29.62,2600.0,20.7351,20.7351,20.7211,20.7281,2600.0
2010-12-15 14:20:00,29.61,29.63,29.6,29.61,5500.0,20.7211,20.7351,20.7141,20.7211,5500.0
2010-12-15 14:25:00,29.61,29.61,29.55,29.57,4200.0,20.7211,20.7211,20.6791,20.6931,4200.0
2010-12-15 14:30:00,29.54,29.54,29.48,29.54,3900.0,20.6721,20.6721,20.6301,20.6721,3900.0
2010-12-15 14:35:00,29.54,29.54,29.5,29.5,3900.0,20.6721,20.6721,20.6441,20.6441,3900.0
2010-12-15 14:40:00,29.5,29.51,29.43,29.43,12600.0,20.6441,20.6511,20.5952,20.5952,12600.0
2010-12-15 14:45:00,29.43,29.47,29.41,29.46,7300.0,20.5952,20.6231,20.5812,20.6161,7300.0
2010-12-15 14:50:00,29.46,29.46,29.44,29.44,3500.0,20.6161,20.6161,20.6022,20.6022,3500.0
2010-12-15 14:55:00,29.45,29.45,29.4,29.4,3700.0,20.6091,20.6091,20.5742,20.5742,3700.0
2010-12-15 15:00:00,29.4,29.45,29.39,29.44,6100.0,20.5742,20.6091,20.5672,20.6022,6100.0
2010-12-15 15:05:00,29.44,29.48,29.44,29.45,4400.0,20.6022,20.6301,20.6022,20.6091,4400.0
2010-12-15 15:10:00,29.46,29.5,29.46,29.5,13900.0,20.6161,20.6441,20.6161,20.6441,13900.0
2010-12-15 15:15:00,29.5,29.5,29.48,29.49,3400.0,20.6441,20.6441,20.6301,20.6371,3400.0
2010-12-15 15:20:00,29.5,29.52,29.48,29.52,5600.0,20.6441,20.6581,20.6301,20.6581,5600.0
2010-12-15 15:25:00,29.52,29.54,29.51,29.52,4100.0,20.6581,20.6721,20.6511,20.6581,4100.0
2010-12-15 15:30:00,29.51,29.51,29.48,29.5,3100.0,20.6511,20.6511,20.6301,20.6441,3100.0
2010-12-15 15:35:00,29.49,29.51,29.42,29.51,24400.0,20.6371,20.6511,20.5882,20.6511,24400.0
2010-12-15 15:40:00,29.51,29.51,29.46,29.46,8200.0,20.6511,20.6511,20.6161,20.6161,8200.0
2010-12-15 15:45:00,29.47,29.51,29.43,29.44,25000.0,20.6231,20.6511,20.5952,20.6022,25000.0
2010-12-15 15:50:00,29.44,29.46,29.39,29.39,11800.0,20.6022,20.6161,20.5672,20.5672,11800.0
2010-12-15 15:55:00,29.4,29.4,29.35,29.39,43400.0,20.5742,20.5742,20.5392,20.5672,43400.0
2010-12-16 09:30:00,29.39,29.54,29.31,29.52,9500.0,20.5672,20.6721,20.5112,20.6581,9500.0
2010-12-16 09:35:00,29.51,29.57,29.38,29.44,6500.0,20.6511,20.6931,20.5602,20.6022,6500.0
2010-12-16 09:40:00,29.44,29.46,29.38,29.39,2700.0,20.6022,20.6161,20.5602,20.5672,2700.0
2010-12-16 09:45:00,29.4,29.46,29.35,29.44,3100.0,20.5742,20.6161,20.5392,20.6022,3100.0
2010-12-16 09:50:00,29.44,29.44,29.41,29.43,900.0,20.6022,20.6022,20.5812,20.5952,900.0
2010-12-16 09:55:00,29.44,29.46,29.42,29.42,1000.0,20.6022,20.6161,20.5882,20.5882,1000.0
2010-12-16 10:00:00,29.43,29.57,29.39,29.45,7200.0,20.5952,20.6931,20.5672,20.6091,7200.0
2010-12-16 10:05:00,29.47,29.48,29.44,29.48,2200.0,20.6231,20.6301,20.6022,20.6301,2200.0
2010-12-16 10:10:00,29.49,29.49,29.47,29.48,800.0,20.6371,20.6371,20.6231,20.6301,800.0
2010-12-16 10:15:00,29.48,29.49,29.4,29.49,7300.0,20.6301,20.6371,20.5742,20.6371,7300.0
2010-12-16 10:20:00,29.5,29.5,29.47,29.5,1300.0,20.6441,20.6441,20.6231,20.6441,1300.0
2010-12-16 10:25:00,29.5,29.52,29.47,29.48,1500.0,20.6441,20.6581,20.6231,20.6301,1500.0
2010-12-16 10:30:00,29.46,29.47,29.42,29.45,2000.0,20.6161,20.6231,20.5882,20.6091,2000.0
2010-12-16 10:35:00,29.46,29.49,29.41,29.44,3100.0,20.6161,20.6371,20.5812,20.6022,3100.0
2010-12-16 10:40:00,29.45,29.46,29.41,29.44,3300.0,20.6091,20.6161,20.5812,20.6022,3300.0
2010-12-16 10:45:00,29.44,29.47,29.44,29.46,2800.0,20.6022,20.6231,20.6022,20.6161,2800.0
2010-12-16 10:50:00,29.46,29.47,29.46,29.47,3200.0,20.6161,20.6231,20.6161,20.6231,3200.0
2010-12-16 10:55:00,29.47,29.47,29.47,29.47,3300.0,20.6231,20.6231,20.6231,20.6231,3300.0
2010-12-16 11:00:00,29.47,29.51,29.42,29.48,9300.0,20.6231,20.6511,20.5882,20.6301,9300.0
2010-12-16 11:05:00,29.48,29.52,29.46,29.52,8700.0,20.6301,20.6581,20.6161,20.6581,8700.0
2010-12-16 11:10:00,29.51,29.55,29.51,29.54,3600.0,20.6511,20.6791,20.6511,20.6721,3600.0
2010-12-16 11:15:00,29.54,29.62,29.53,29.61,9100.0,20.6721,20.7281,20.6651,20.7211,9100.0
2010-12-16 11:20:00,29.62,29.63,29.58,29.6,8100.0,20.7281,20.7351,20.7001,20.7141,8100.0
2010-12-16 11:25:00,29.63,29.67,29.6,29.64,3300.0,20.7351,20.7631,20.7141,20.7421,3300.0
2010-12-16 11:30:00,29.64,29.65,29.61,29.65,2900.0,20.7421,20.7491,20.7211,20.7491,2900.0
2010-12-16 11:35:00,29.65,29.66,29.63,29.65,4800.0,20.7491,20.7561,20.7351,20.7491,4800.0
2010-12-16 11:40:00,29.67,29.67,29.64,29.65,3200.0,20.7631,20.7631,20.7421,20.7491,3200.0
2010-12-16 11:45:00,29.66,29.66,29.62,29.65,2400.0,20.7561,20.7561,20.7281,20.7491,2400.0
2010-12-16 11:50:00,29.66,29.69,29.66,29.68,3100.0,20.7561,20.7771,20.7561,20.7701,3100.0
2010-12-16 11:55:00,29.69,29.72,29.68,29.7,2000.0,20.7771,20.7981,20.7701,20.7841,2000.0
2010-12-16 12:00:00,29.69,29.69,29.65,29.65,1500.0,20.7771,20.7771,20.7491,20.7491,1500.0
2010-12-16 12:05:00,29.65,29.65,29.63,29.63,1000.0,20.7491,20.7491,20.7351,20.7351,1000.0
2010-12-16 12:10:00,29.63,29.64,29.6,29.63,6100.0,20.7351,20.7421,20.7141,20.7351,6100.0
2010-12-16 12:15:00,29.63,29.65,29.6,29.61,6700.0,20.7351,20.7491,20.7141,20.7211,6700.0
2010-12-16 12:20:00,29.61,29.63,29.6,29.61,1400.0,20.7211,20.7351,20.7141,20.7211,1400.0
2010-12-16 12:25:00,29.6,29.64,29.6,29.63,2200.0,20.7141,20.7421,20.7141,20.7351,2200.0
2010-12-16 12:30:00,29.64,29.65,29.63,29.65,1800.0,20.7421,20.7491,20.7351,20.7491,1800.0
2010-12-16 12:35:00,29.65,29.65,29.64,29.65,1800.0,20.7491,20.7491,20.7421,20.7491,1800.0
2010-12-16 12:40:00,29.64,29.65,29.64,29.65,3200.0,20.7421,20.7491,20.7421,20.7491,3200.0
2010-12-16 12:45:00,29.65,29.66,29.64,29.66,3700.0,20.7491,20.7561,20.7421,20.7561,3700.0
2010-12-16 12:50:00,29.66,29.69,29.66,29.68,1300.0,20.7561,20.7771,20.7561,20.7701,1300.0
2010-12-16 12:55:00,29.67,29.71,29.67,29.71,1700.0,20.7631,20.7911,20.7631,20.7911,1700.0
2010-12-16 13:00:00,29.71,29.76,29.71,29.76,6400.0,20.7911,20.8261,20.7911,20.8261,6400.0
2010-12-16 13:05:00,29.76,29.76,29.75,29.76,1500.0,20.8261,20.8261,20.8191,20.8261,1500.0
2010-12-16 13:10:00,29.76,29.77,29.76,29.76,1700.0,20.8261,20.8331,20.8261,20.8261,1700.0
2010-12-16 13:15:00,29.76,29.77,29.74,29.74,1700.0,20.8261,20.8331,20.8121,20.8121,1700.0
2010-12-16 13:20:00,29.74,29.74,29.74,29.74,500.0,20.8121,20.8121,20.8121,20.8121,500.0
2010-12-16 13:25:00,29.74,29.76,29.74,29.74,5300.0,20.8121,20.8261,20.8121,20.8121,5300.0
2010-12-16 13:30:00,29.76,29.76,29.72,29.72,1700.0,20.8261,20.8261,20.7981,20.7981,1700.0
2010-12-16 13:35:00,29.71,29.72,29.7,29.72,1800.0,20.7911,20.7981,20.7841,20.7981,1800.0
2010-12-16 13:40:00,29.72,29.74,29.72,29.74,3100.0,20.7981,20.8121,20.7981,20.8121,3100.0
2010-12-16 13:45:00,29.74,29.75,29.74,29.74,2000.0,20.8121,20.8191,20.8121,20.8121,2000.0
2010-12-16 13:50:00,29.74,29.76,29.74,29.76,2000.0,20.8121,20.8261,20.8121,20.8261,2000.0
2010-12-16 13:55:00,29.76,29.76,29.75,29.76,500.0,20.8261,20.8261,20.8191,20.8261,500.0
2010-12-16 14:00:00,29.75,29.77,29.74,29.77,4200.0,20.8191,20.8331,20.8121,20.8331,4200.0
2010-12-16 14:05:00,29.77,29.78,29.77,29.78,1200.0,20.8331,20.8401,20.8331,20.8401,1200.0
2010-12-16 14:10:00,29.78,29.78,29.75,29.75,2200.0,20.8401,20.8401,20.8191,20.8191,2200.0
2010-12-16 14:15:00,29.75,29.75,29.72,29.72,3400.0,20.8191,20.8191,20.7981,20.7981,3400.0
2010-12-16 14:20:00,29.71,29.72,29.65,29.65,3800.0,20.7911,20.7981,20.7491,20.7491,3800.0
2010-12-16 14:25:00,29.65,29.65,29.59,29.59,5000.0,20.7491,20.7491,20.7071,20.7071,5000.0
2010-12-16 14:30:00,29.58,29.58,29.55,29.55,3800.0,20.7001,20.7001,20.6791,20.6791,3800.0
2010-12-16 14:35:00,29.55,29.55,29.54,29.55,2300.0,20.6791,20.6791,20.6721,20.6791,2300.0
2010-12-16 14:40:00,29.54,29.64,29.54,29.63,7900.0,20.6721,20.7421,20.6721,20.7351,7900.0
2010-12-16 14:45:00,29.63,29.65,29.63,29.63,5100.0,20.7351,20.7491,20.7351,20.7351,5100.0
2010-12-16 14:50:00,29.64,29.67,29.64,29.64,9200.0,20.7421,20.7631,20.7421,20.7421,9200.0
2010-12-16 14:55:00,29.63,29.63,29.57,29.6,5100.0,20.7351,20.7351,20.6931,20.7141,5100.0
2010-12-16 15:00:00,29.6,29.67,29.6,29.67,11500.0,20.7141,20.7631,20.7141,20.7631,11500.0
2010-12-16 15:05:00,29.66,29.68,29.66,29.68,4400.0,20.7561,20.7701,20.7561,20.7701,4400.0
2010-12-16 15:10:00,29.68,29.69,29.68,29.69,3900.0,20.7701,20.7771,20.7701,20.7771,3900.0
2010-12-16 15:15:00,29.68,29.7,29.68,29.69,10100.0,20.7701,20.7841,20.7701,20.7771,10100.0
2010-12-16 15:20:00,29.68,29.68,29.64,29.66,4900.0,20.7701,20.7701,20.7421,20.7561,4900.0
2010-12-16 15:25:00,29.66,29.66,29.65,29.66,3000.0,20.7561,20.7561,20.7491,20.7561,3000.0
2010-12-16 15:30:00,29.66,29.68,29.66,29.67,3300.0,20.7561,20.7701,20.7561,20.7631,3300.0
2010-12-16 15:35:00,29.68,29.72,29.68,29.72,6800.0,20.7701,20.7981,20.7701,20.7981,6800.0
2010-12-16 15:40:00,29.71,29.73,29.7,29.73,9700.0,20.7911,20.8051,20.7841,20.8051,9700.0
2010-12-16 15:45:00,29.72,29.73,29.7,29.71,16900.0,20.7981,20.8051,20.7841,20.7911,16900.0
2010-12-16 15:50:00,29.71,29.72,29.67,29.69,29900.0,20.7911,20.7981,20.7631,20.7771,29900.0
2010-12-16 15:55:00,29.69,29.7,29.64,29.66,44500.0,20.7771,20.7841,20.7421,20.7561,44500.0
2010-12-17 09:30:00,29.7,29.71,29.66,29.7,80000.0,20.7841,20.7911,20.7561,20.7841,80000.0
2010-12-17 09:35:00,29.68,29.75,29.62,29.75,3300.0,20.7701,20.8191,20.7281,20.8191,3300.0
2010-12-17 09:40:00,29.75,29.75,29.69,29.72,2500.0,20.8191,20.8191,20.7771,20.7981,2500.0
2010-12-17 09:45:00,29.74,29.75,29.71,29.73,3400.0,20.8121,20.8191,20.7911,20.8051,3400.0
2010-12-17 09:50:00,29.74,29.74,29.72,29.74,1400.0,20.8121,20.8121,20.7981,20.8121,1400.0
2010-12-17 09:55:00,29.73,29.76,29.72,29.75,4400.0,20.8051,20.8261,20.7981,20.8191,4400.0
2010-12-17 10:00:00,29.73,29.73,29.66,29.66,4300.0,20.8051,20.8051,20.7561,20.7561,4300.0
2010-12-17 10:05:00,29.66,29.69,29.66,29.67,5700.0,20.7561,20.7771,20.7561,20.7631,5700.0
2010-12-17 10:10:00,29.67,29.68,29.65,29.66,3900.0,20.7631,20.7701,20.7491,20.7561,3900.0
2010-12-17 10:15:00,29.66,29.67,29.66,29.67,2100.0,20.7561,20.7631,20.7561,20.7631,2100.0
2010-12-17 10:20:00,29.68,29.69,29.67,29.68,3300.0,20.7701,20.7771,20.7631,20.7701,3300.0
2010-12-17 10:25:00,29.68,29.68,29.62,29.62,4400.0,20.7701,20.7701,20.7281,20.7281,4400.0
2010-12-17 10:30:00,29.63,29.64,29.62,29.63,1800.0,20.7351,20.7421,20.7281,20.7351,1800.0
2010-12-17 10:35:00,29.63,29.63,29.62,29.62,700.0,20.7351,20.7351,20.7281,20.7281,700.0
2010-12-17 10:40:00,29.63,29.63,29.6,29.6,5400.0,20.7351,20.7351,20.7141,20.7141,5400.0
2010-12-17 10:45:00,29.61,29.61,29.59,29.59,6700.0,20.7211,20.7211,20.7071,20.7071,6700.0
2010-12-17 10:50:00,29.59,29.6,29.59,29.59,3600.0,20.7071,20.7141,20.7071,20.7071,3600.0
2010-12-17 10:55:00,29.59,29.59,29.59,29.59,300.0,20.7071,20.7071,20.7071,20.7071,300.0
2010-12-17 11:00:00,29.6,29.61,29.59,29.59,10100.0,20.7141,20.7211,20.7071,20.7071,10100.0
2010-12-17 11:05:00,29.59,29.6,29.59,29.6,6600.0,20.7071,20.7141,20.7071,20.7141,6600.0
2010-12-17 11:10:00,29.6,29.6,29.59,29.59,900.0,20.7141,20.7141,20.7071,20.7071,900.0
2010-12-17 11:15:00,29.59,29.59,29.59,29.59,600.0,20.7071,20.7071,20.7071,20.7071,600.0
2010-12-17 11:20:00,29.59,29.6,29.59,29.59,800.0,20.7071,20.7141,20.7071,20.7071,800.0
2010-12-17 11:25:00,29.59,29.63,29.59,29.63,7000.0,20.7071,20.7351,20.7071,20.7351,7000.0
2010-12-17 11:30:00,29.64,29.64,29.63,29.64,2900.0,20.7421,20.7421,20.7351,20.7421,2900.0
2010-12-17 11:35:00,29.63,29.66,29.63,29.65,2900.0,20.7351,20.7561,20.7351,20.7491,2900.0
2010-12-17 11:40:00,29.65,29.69,29.63,29.63,12300.0,20.7491,20.7771,20.7351,20.7351,12300.0
2010-12-17 11:45:00,29.63,29.66,29.62,29.62,13200.0,20.7351,20.7561,20.7281,20.7281,13200.0
2010-12-17 11:50:00,29.63,29.63,29.62,29.63,3700.0,20.7351,20.7351,20.7281,20.7351,3700.0
2010-12-17 11:55:00,29.62,29.62,29.59,29.6,11500.0,20.7281,20.7281,20.7071,20.7141,11500.0
2010-12-17 12:00:00,29.6,29.61,29.59,29.61,1300.0,20.7141,20.7211,20.7071,20.7211,1300.0
2010-12-17 12:05:00,29.6,29.61,29.59,29.59,3000.0,20.7141,20.7211,20.7071,20.7071,3000.0
2010-12-17 12:10:00,29.59,29.6,29.57,29.59,18500.0,20.7071,20.7141,20.6931,20.7071,18500.0
2010-12-17 12:15:00,29.6,29.6,29.58,29.58,5600.0,20.7141,20.7141,20.7001,20.7001,5600.0
2010-12-17 12:20:00,29.6,29.6,29.58,29.59,2800.0,20.7141,20.7141,20.7001,20.7071,2800.0
2010-12-17 12:25:00,29.6,29.6,29.58,29.58,5600.0,20.7141,20.7141,20.7001,20.7001,5600.0
2010-12-17 12:30:00,29.57,29.58,29.57,29.57,3100.0,20.6931,20.7001,20.6931,20.6931,3100.0
2010-12-17 12:35:00,29.57,29.58,29.57,29.57,1700.0,20.6931,20.7001,20.6931,20.6931,1700.0
2010-12-17 12:40:00,29.57,29.6,29.57,29.6,3200.0,20.6931,20.7141,20.6931,20.7141,3200.0
2010-12-17 12:45:00,29.59,29.6,29.54,29.54,6200.0,20.7071,20.7141,20.6721,20.6721,6200.0
2010-12-17 12:50:00,29.54,29.56,29.54,29.56,9000.0,20.6721,20.6861,20.6721,20.6861,9000.0
2010-12-17 12:55:00,29.55,29.56,29.54,29.54,2600.0,20.6791,20.6861,20.6721,20.6721,2600.0
2010-12-17 13:00:00,29.55,29.58,29.55,29.57,6600.0,20.6791,20.7001,20.6791,20.6931,6600.0
2010-12-17 13:05:00,29.58,29.58,29.52,29.52,8400.0,20.7001,20.7001,20.6581,20.6581,8400.0
2010-12-17 13:10:00,29.52,29.54,29.5,29.5,5000.0,20.6581,20.6721,20.6441,20.6441,5000.0
2010-12-17 13:15:00,29.5,29.51,29.5,29.51,1400.0,20.6441,20.6511,20.6441,20.6511,1400.0
2010-12-17 13:20:00,29.5,29.51,29.48,29.49,4400.0,20.6441,20.6511,20.6301,20.6371,4400.0
2010-12-17 13:25:00,29.48,29.5,29.48,29.5,4100.0,20.6301,20.6441,20.6301,20.6441,4100.0
2010-12-17 13:30:00,29.49,29.5,29.48,29.5,2400.0,20.6371,20.6441,20.6301,20.6441,2400.0
2010-12-17 13:35:00,29.5,29.5,29.49,29.49,3600.0,20.6441,20.6441,20.6371,20.6371,3600.0
2010-12-17 13:40:00,29.49,29.5,29.49,29.49,800.0,20.6371,20.6441,20.6371,20.6371,800.0
2010-12-17 13:45:00,29.5,29.5,29.49,29.49,5800.0,20.6441,20.6441,20.6371,20.6371,5800.0
2010-12-17 13:50:00,29.49,29.5,29.47,29.47,5600.0,20.6371,20.6441,20.6231,20.6231,5600.0
2010-12-17 13:55:00,29.48,29.49,29.47,29.49,2200.0,20.6301,20.6371,20.6231,20.6371,2200.0
2010-12-17 14:00:00,29.48,29.49,29.48,29.48,3600.0,20.6301,20.6371,20.6301,20.6301,3600.0
2010-12-17 14:05:00,29.49,29.5,29.48,29.48,2700.0,20.6371,20.6441,20.6301,20.6301,2700.0
2010-12-17 14:10:00,29.48,29.49,29.48,29.48,2700.0,20.6301,20.6371,20.6301,20.6301,2700.0
2010-12-17 14:15:00,29.49,29.49,29.46,29.48,3900.0,20.6371,20.6371,20.6161,20.6301,3900.0
2010-12-17 14:20:00,29.49,29.49,29.48,29.48,400.0,20.6371,20.6371,20.6301,20.6301,400.0
2010-12-17 14:25:00,29.49,29.49,29.48,29.49,2000.0,20.6371,20.6371,20.6301,20.6371,2000.0
2010-12-17 14:30:00,29.49,29.49,29.48,29.49,1100.0,20.6371,20.6371,20.6301,20.6371,1100.0
2010-12-17 14:35:00,29.49,29.49,29.48,29.48,1700.0,20.6371,20.6371,20.6301,20.6301,1700.0
2010-12-17 14:40:00,29.49,29.49,29.48,29.49,4700.0,20.6371,20.6371,20.6301,20.6371,4700.0
2010-12-17 14:45:00,29.49,29.5,29.48,29.48,7900.0,20.6371,20.6441,20.6301,20.6301,7900.0
2010-12-17 14:50:00,29.49,29.49,29.48,29.49,2200.0,20.6371,20.6371,20.6301,20.6371,2200.0
2010-12-17 14:55:00,29.48,29.49,29.46,29.47,9700.0,20.6301,20.6371,20.6161,20.6231,9700.0
2010-12-17 15:00:00,29.47,29.48,29.47,29.48,4600.0,20.6231,20.6301,20.6231,20.6301,4600.0
2010-12-17 15:05:00,29.48,29.48,29.47,29.47,7600.0,20.6301,20.6301,20.6231,20.6231,7600.0
2010-12-17 15:10:00,29.48,29.49,29.47,29.49,9700.0,20.6301,20.6371,20.6231,20.6371,9700.0
2010-12-17 15:15:00,29.48,29.49,29.48,29.49,6900.0,20.6301,20.6371,20.6301,20.6371,6900.0
2010-12-17 15:20:00,29.48,29.49,29.48,29.49,13000.0,20.6301,20.6371,20.6301,20.6371,13000.0
2010-12-17 15:25:00,29.49,29.49,29.48,29.48,10300.0,20.6371,20.6371,20.6301,20.6301,10300.0
2010-12-17 15:30:00,29.48,29.49,29.47,29.48,15500.0,20.6301,20.6371,20.6231,20.6301,15500.0
2010-12-17 15:35:00,29.48,29.48,29.45,29.45,15700.0,20.6301,20.6301,20.6091,20.6091,15700.0
2010-12-17 15:40:00,29.45,29.46,29.44,29.45,20400.0,20.6091,20.6161,20.6022,20.6091,20400.0
2010-12-17 15:45:00,29.45,29.49,29.45,29.48,61300.0,20.6091,20.6371,20.6091,20.6301,61300.0
2010-12-17 15:50:00,29.49,29.49,29.46,29.48,42200.0,20.6371,20.6371,20.6161,20.6301,42200.0
2010-12-17 15:55:00,29.49,29.49,29.46,29.47,87600.0,20.6371,20.6371,20.6161,20.6231,87600.0
2010-12-20 09:30:00,29.54,29.54,29.4,29.41,13800.0,20.6721,20.6721,20.5742,20.5812,13800.0
2010-12-20 09:35:00,29.44,29.5,29.44,29.48,27300.0,20.6022,20.6441,20.6022,20.6301,27300.0
2010-12-20 09:40:00,29.48,29.54,29.47,29.54,4900.0,20.6301,20.6721,20.6231,20.6721,4900.0
2010-12-20 09:45:00,29.56,29.58,29.5,29.52,13500.0,20.6861,20.7001,20.6441,20.6581,13500.0
2010-12-20 09:50:00,29.51,29.54,29.46,29.46,4500.0,20.6511,20.6721,20.6161,20.6161,4500.0
2010-12-20 09:55:00,29.48,29.49,29.44,29.49,2200.0,20.6301,20.6371,20.6022,20.6371,2200.0
2010-12-20 10:00:00,29.49,29.5,29.46,29.49,2200.0,20.6371,20.6441,20.6161,20.6371,2200.0
2010-12-20 10:05:00,29.5,29.52,29.48,29.51,4700.0,20.6441,20.6581,20.6301,20.6511,4700.0
2010-12-20 10:10:00,29.51,29.56,29.49,29.55,23100.0,20.6511,20.6861,20.6371,20.6791,23100.0
2010-12-20 10:15:00,29.57,29.57,29.49,29.54,10600.0,20.6931,20.6931,20.6371,20.6721,10600.0
2010-12-20 10:20:00,29.55,29.56,29.53,29.53,3600.0,20.6791,20.6861,20.6651,20.6651,3600.0
2010-12-20 10:25:00,29.53,29.55,29.52,29.53,8700.0,20.6651,20.6791,20.6581,20.6651,8700.0
2010-12-20 10:30:00,29.52,29.55,29.52,29.55,2100.0,20.6581,20.6791,20.6581,20.6791,2100.0
2010-12-20 10:35:00,29.54,29.55,29.53,29.53,1400.0,20.6721,20.6791,20.6651,20.6651,1400.0
2010-12-20 10:40:00,29.53,29.58,29.53,29.58,4700.0,20.6651,20.7001,20.6651,20.7001,4700.0
2010-12-20 10:45:00,29.59,29.59,29.56,29.56,3400.0,20.7071,20.7071,20.6861,20.6861,3400.0
2010-12-20 10:50:00,29.54,29.56,29.54,29.55,1400.0,20.6721,20.6861,20.6721,20.6791,1400.0
2010-12-20 10:55:00,29.55,29.55,29.52,29.54,3000.0,20.6791,20.6791,20.6581,20.6721,3000.0
2010-12-20 11:00:00,29.54,29.54,29.48,29.48,3800.0,20.6721,20.6721,20.6301,20.6301,3800.0
2010-12-20 11:05:00,29.49,29.5,29.49,29.49,1200.0,20.6371,20.6441,20.6371,20.6371,1200.0
2010-12-20 11:10:00,29.5,29.52,29.48,29.5,7200.0,20.6441,20.6581,20.6301,20.6441,7200.0
2010-12-20 11:15:00,29.51,29.52,29.51,29.52,1500.0,20.6511,20.6581,20.6511,20.6581,1500.0
2010-12-20 11:20:00,29.53,29.53,29.51,29.52,1700.0,20.6651,20.6651,20.6511,20.6581,1700.0
2010-12-20 11:25:00,29.52,29.53,29.51,29.53,2600.0,20.6581,20.6651,20.6511,20.6651,2600.0
2010-12-20 11:30:00,29.53,29.53,29.5,29.52,5600.0,20.6651,20.6651,20.6441,20.6581,5600.0
2010-12-20 11:35:00,29.5,29.52,29.49,29.49,2400.0,20.6441,20.6581,20.6371,20.6371,2400.0
2010-12-20 11:40:00,29.5,29.5,29.49,29.49,1500.0,20.6441,20.6441,20.6371,20.6371,1500.0
2010-12-20 11:45:00,29.49,29.5,29.46,29.48,2500.0,20.6371,20.6441,20.6161,20.6301,2500.0
2010-12-20 11:50:00,29.5,29.5,29.48,29.49,3200.0,20.6441,20.6441,20.6301,20.6371,3200.0
2010-12-20 11:55:00,29.5,29.5,29.49,29.5,1000.0,20.6441,20.6441,20.6371,20.6441,1000.0
2010-12-20 12:00:00,29.5,29.51,29.5,29.5,5000.0,20.6441,20.6511,20.6441,20.6441,5000.0
2010-12-20 12:05:00,29.5,29.5,29.46,29.48,7200.0,20.6441,20.6441,20.6161,20.6301,7200.0
2010-12-20 12:10:00,29.49,29.49,29.48,29.49,3000.0,20.6371,20.6371,20.6301,20.6371,3000.0
2010-12-20 12:15:00,29.49,29.51,29.49,29.51,1300.0,20.6371,20.6511,20.6371,20.6511,1300.0
2010-12-20 12:20:00,29.5,29.51,29.5,29.5,1000.0,20.6441,20.6511,20.6441,20.6441,1000.0
2010-12-20 12:25:00,29.5,29.5,29.47,29.47,2700.0,20.6441,20.6441,20.6231,20.6231,2700.0
2010-12-20 12:30:00,29.48,29.48,29.46,29.46,1100.0,20.6301,20.6301,20.6161,20.6161,1100.0
2010-12-20 12:35:00,29.46,29.49,29.46,29.49,2400.0,20.6161,20.6371,20.6161,20.6371,2400.0
2010-12-20 12:40:00,29.5,29.5,29.47,29.5,3300.0,20.6441,20.6441,20.6231,20.6441,3300.0
2010-12-20 12:45:00,29.49,29.49,29.46,29.46,5000.0,20.6371,20.6371,20.6161,20.6161,5000.0
2010-12-20 12:50:00,29.45,29.5,29.45,29.5,7800.0,20.6091,20.6441,20.6091,20.6441,7800.0
2010-12-20 12:55:00,29.49,29.52,29.49,29.51,3800.0,20.6371,20.6581,20.6371,20.6511,3800.0
2010-12-20 13:00:00,29.51,29.51,29.49,29.5,38700.0,20.6511,20.6511,20.6371,20.6441,38700.0
2010-12-20 13:05:00,29.5,29.5,29.49,29.5,8100.0,20.6441,20.6441,20.6371,20.6441,8100.0
2010-12-20 13:10:00,29.49,29.5,29.49,29.5,700.0,20.6371,20.6441,20.6371,20.6441,700.0
2010-12-20 13:15:00,29.5,29.5,29.47,29.48,42900.0,20.6441,20.6441,20.6231,20.6301,42900.0
2010-12-20 13:20:00,29.48,29.49,29.47,29.49,4700.0,20.6301,20.6371,20.6231,20.6371,4700.0
2010-12-20 13:25:00,29.49,29.49,29.47,29.48,2200.0,20.6371,20.6371,20.6231,20.6301,2200.0
2010-12-20 13:30:00,29.48,29.49,29.47,29.49,1200.0,20.6301,20.6371,20.6231,20.6371,1200.0
2010-12-20 13:35:00,29.48,29.49,29.47,29.49,3100.0,20.6301,20.6371,20.6231,20.6371,3100.0
2010-12-20 13:40:00,29.49,29.5,29.48,29.49,3800.0,20.6371,20.6441,20.6301,20.6371,3800.0
2010-12-20 13:45:00,29.49,29.5,29.49,29.49,2000.0,20.6371,20.6441,20.6371,20.6371,2000.0
2010-12-20 13:50:00,29.49,29.5,29.49,29.5,1500.0,20.6371,20.6441,20.6371,20.6441,1500.0
2010-12-20 13:55:00,29.5,29.5,29.49,29.49,10500.0,20.6441,20.6441,20.6371,20.6371,10500.0
2010-12-20 14:00:00,29.5,29.51,29.49,29.49,8600.0,20.6441,20.6511,20.6371,20.6371,8600.0
2010-12-20 14:05:00,29.49,29.5,29.47,29.5,9400.0,20.6371,20.6441,20.6231,20.6441,9400.0
2010-12-20 14:10:00,29.49,29.49,29.48,29.48,2200.0,20.6371,20.6371,20.6301,20.6301,2200.0
2010-12-20 14:15:00,29.48,29.49,29.48,29.48,1200.0,20.6301,20.6371,20.6301,20.6301,1200.0
2010-12-20 14:20:00,29.48,29.49,29.48,29.49,2700.0,20.6301,20.6371,20.6301,20.6371,2700.0
2010-12-20 14:25:00,29.49,29.49,29.48,29.49,1000.0,20.6371,20.6371,20.6301,20.6371,1000.0
2010-12-20 14:30:00,29.48,29.49,29.48,29.48,3200.0,20.6301,20.6371,20.6301,20.6301,3200.0
2010-12-20 14:35:00,29.48,29.5,29.48,29.49,3800.0,20.6301,20.6441,20.6301,20.6371,3800.0
2010-12-20 14:40:00,29.49,29.49,29.48,29.49,2200.0,20.6371,20.6371,20.6301,20.6371,2200.0
2010-12-20 14:45:00,29.49,29.49,29.48,29.48,3100.0,20.6371,20.6371,20.6301,20.6301,3100.0
2010-12-20 14:50:00,29.48,29.49,29.48,29.49,9000.0,20.6301,20.6371,20.6301,20.6371,9000.0
2010-12-20 14:55:00,29.48,29.49,29.48,29.49,2400.0,20.6301,20.6371,20.6301,20.6371,2400.0
2010-12-20 15:00:00,29.49,29.49,29.47,29.48,13300.0,20.6371,20.6371,20.6231,20.6301,13300.0
2010-12-20 15:05:00,29.48,29.49,29.43,29.45,15600.0,20.6301,20.6371,20.5952,20.6091,15600.0
2010-12-20 15:10:00,29.45,29.46,29.44,29.46,3400.0,20.6091,20.6161,20.6022,20.6161,3400.0
2010-12-20 15:15:00,29.46,29.47,29.45,29.46,3400.0,20.6161,20.6231,20.6091,20.6161,3400.0
2010-12-20 15:20:00,29.46,29.47,29.45,29.45,3100.0,20.6161,20.6231,20.6091,20.6091,3100.0
2010-12-20 15:25:00,29.46,29.48,29.45,29.47,3400.0,20.6161,20.6301,20.6091,20.6231,3400.0
2010-12-20 15:30:00,29.48,29.48,29.47,29.48,2300.0,20.6301,20.6301,20.6231,20.6301,2300.0
2010-12-20 15:35:00,29.47,29.49,29.47,29.47,7200.0,20.6231,20.6371,20.6231,20.6231,7200.0
2010-12-20 15:40:00,29.47,29.49,29.47,29.48,7400.0,20.6231,20.6371,20.6231,20.6301,7400.0
2010-12-20 15:45:00,29.49,29.49,29.48,29.48,6300.0,20.6371,20.6371,20.6301,20.6301,6300.0
2010-12-20 15:50:00,29.48,29.49,29.48,29.49,8600.0,20.6301,20.6371,20.6301,20.6371,8600.0
2010-12-20 15:55:00,29.49,29.49,29.47,29.48,27700.0,20.6371,20.6371,20.6231,20.6301,27700.0
2010-12-21 09:30:00,29.5,29.54,29.49,29.5,9300.0,20.6441,20.6721,20.6371,20.6441,9300.0
2010-12-21 09:35:00,29.49,29.5,29.48,29.5,4800.0,20.6371,20.6441,20.6301,20.6441,4800.0
2010-12-21 09:40:00,29.49,29.49,29.46,29.48,1500.0,20.6371,20.6371,20.6161,20.6301,1500.0
2010-12-21 09:45:00,29.48,29.51,29.48,29.49,3100.0,20.6301,20.6511,20.6301,20.6371,3100.0
2010-12-21 09:50:00,29.49,29.5,29.46,29.46,3300.0,20.6371,20.6441,20.6161,20.6161,3300.0
2010-12-21 09:55:00,29.44,29.45,29.44,29.44,1200.0,20.6022,20.6091,20.6022,20.6022,1200.0
2010-12-21 10:00:00,29.44,29.44,29.43,29.44,2500.0,20.6022,20.6022,20.5952,20.6022,2500.0
2010-12-21 10:05:00,29.44,29.48,29.44,29.47,4000.0,20.6022,20.6301,20.6022,20.6231,4000.0
2010-12-21 10:10:00,29.47,29.47,29.45,29.46,1800.0,20.6231,20.6231,20.6091,20.6161,1800.0
2010-12-21 10:15:00,29.46,29.49,29.46,29.49,4000.0,20.6161,20.6371,20.6161,20.6371,4000.0
2010-12-21 10:20:00,29.49,29.53,29.49,29.51,21300.0,20.6371,20.6651,20.6371,20.6511,21300.0
2010-12-21 10:25:00,29.51,29.51,29.49,29.49,1700.0,20.6511,20.6511,20.6371,20.6371,1700.0
2010-12-21 10:30:00,29.5,29.5,29.48,29.48,2400.0,20.6441,20.6441,20.6301,20.6301,2400.0
2010-12-21 10:35:00,29.48,29.49,29.48,29.48,2800.0,20.6301,20.6371,20.6301,20.6301,2800.0
2010-12-21 10:40:00,29.48,29.52,29.48,29.52,6400.0,20.6301,20.6581,20.6301,20.6581,6400.0
2010-12-21 10:45:00,29.51,29.52,29.51,29.52,800.0,20.6511,20.6581,20.6511,20.6581,800.0
2010-12-21 10:50:00,29.51,29.51,29.49,29.49,4200.0,20.6511,20.6511,20.6371,20.6371,4200.0
2010-12-21 10:55:00,29.49,29.5,29.49,29.5,1100.0,20.6371,20.6441,20.6371,20.6441,1100.0
2010-12-21 11:00:00,29.49,29.5,29.49,29.5,4200.0,20.6371,20.6441,20.6371,20.6441,4200.0
2010-12-21 11:05:00,29.5,29.56,29.49,29.55,8400.0,20.6441,20.6861,20.6371,20.6791,8400.0
2010-12-21 11:10:00,29.56,29.58,29.56,29.57,2600.0,20.6861,20.7001,20.6861,20.6931,2600.0
2010-12-21 11:15:00,29.56,29.57,29.55,29.55,2800.0,20.6861,20.6931,20.6791,20.6791,2800.0
2010-12-21 11:20:00,29.56,29.56,29.54,29.55,2100.0,20.6861,20.6861,20.6721,20.6791,2100.0
2010-12-21 11:25:00,29.55,29.55,29.53,29.53,2100.0,20.6791,20.6791,20.6651,20.6651,2100.0
2010-12-21 11:30:00,29.54,29.54,29.51,29.51,6400.0,20.6721,20.6721,20.6511,20.6511,6400.0
2010-12-21 11:35:00,29.52,29.52,29.5,29.5,2600.0,20.6581,20.6581,20.6441,20.6441,2600.0
2010-12-21 11:40:00,29.5,29.5,29.48,29.49,1700.0,20.6441,20.6441,20.6301,20.6371,1700.0
2010-12-21 11:45:00,29.49,29.49,29.49,29.49,1400.0,20.6371,20.6371,20.6371,20.6371,1400.0
2010-12-21 11:50:00,29.48,29.49,29.48,29.49,2600.0,20.6301,20.6371,20.6301,20.6371,2600.0
2010-12-21 11:55:00,29.49,29.49,29.49,29.49,700.0,20.6371,20.6371,20.6371,20.6371,700.0
2010-12-21 12:00:00,29.49,29.5,29.49,29.49,400.0,20.6371,20.6441,20.6371,20.6371,400.0
2010-12-21 12:05:00,29.49,29.49,29.49,29.49,500.0,20.6371,20.6371,20.6371,20.6371,500.0
2010-12-21 12:10:00,29.49,29.49,29.48,29.49,2300.0,20.6371,20.6371,20.6301,20.6371,2300.0
2010-12-21 12:15:00,29.49,29.49,29.48,29.49,2000.0,20.6371,20.6371,20.6301,20.6371,2000.0
2010-12-21 12:20:00,29.48,29.5,29.48,29.49,2200.0,20.6301,20.6441,20.6301,20.6371,2200.0
2010-12-21 12:25:00,29.49,29.5,29.49,29.5,2600.0,20.6371,20.6441,20.6371,20.6441,2600.0
2010-12-21 12:30:00,29.51,29.52,29.5,29.51,1300.0,20.6511,20.6581,20.6441,20.6511,1300.0
2010-12-21 12:35:00,29.51,29.52,29.51,29.51,1200.0,20.6511,20.6581,20.6511,20.6511,1200.0
2010-12-21 12:40:00,29.52,29.52,29.5,29.5,2200.0,20.6581,20.6581,20.6441,20.6441,2200.0
2010-12-21 12:45:00,29.5,29.51,29.5,29.5,3600.0,20.6441,20.6511,20.6441,20.6441,3600.0
2010-12-21 12:50:00,29.5,29.5,29.5,29.5,2000.0,20.6441,20.6441,20.6441,20.6441,2000.0
2010-12-21 12:55:00,29.5,29.5,29.49,29.49,1500.0,20.6441,20.6441,20.6371,20.6371,1500.0
2010-12-21 13:00:00,29.49,29.49,29.48,29.48,4600.0,20.6371,20.6371,20.6301,20.6301,4600.0
2010-12-21 13:05:00,29.48,29.51,29.48,29.49,5700.0,20.6301,20.6511,20.6301,20.6371,5700.0
2010-12-21 13:10:00,29.49,29.5,29.49,29.49,1200.0,20.6371,20.6441,20.6371,20.6371,1200.0
2010-12-21 13:15:00,29.5,29.51,29.49,29.5,4300.0,20.6441,20.6511,20.6371,20.6441,4300.0
2010-12-21 13:20:00,29.5,29.54,29.5,29.52,6200.0,20.6441,20.6721,20.6441,20.6581,6200.0
2010-12-21 13:25:00,29.53,29.54,29.53,29.54,3500.0,20.6651,20.6721,20.6651,20.6721,3500.0
2010-12-21 13:30:00,29.53,29.54,29.52,29.52,2500.0,20.6651,20.6721,20.6581,20.6581,2500.0
2010-12-21 13:35:00,29.52,29.54,29.52,29.53,3000.0,20.6581,20.6721,20.6581,20.6651,3000.0
2010-12-21 13:40:00,29.54,29.54,29.49,29.5,23400.0,20.6721,20.6721,20.6371,20.6441,23400.0
2010-12-21 13:45:00,29.5,29.5,29.49,29.49,2300.0,20.6441,20.6441,20.6371,20.6371,2300.0
2010-12-21 13:50:00,29.49,29.49,29.47,29.49,5800.0,20.6371,20.6371,20.6231,20.6371,5800.0
2010-12-21 13:55:00,29.48,29.51,29.48,29.49,16100.0,20.6301,20.6511,20.6301,20.6371,16100.0
2010-12-21 14:00:00,29.51,29.51,29.49,29.5,3500.0,20.6511,20.6511,20.6371,20.6441,3500.0
2010-12-21 14:05:00,29.49,29.5,29.48,29.49,12900.0,20.6371,20.6441,20.6301,20.6371,12900.0
2010-12-21 14:10:00,29.5,29.5,29.48,29.5,4300.0,20.6441,20.6441,20.6301,20.6441,4300.0
2010-12-21 14:15:00,29.5,29.5,29.49,29.49,4900.0,20.6441,20.6441,20.6371,20.6371,4900.0
2010-12-21 14:20:00,29.49,29.5,29.48,29.5,4800.0,20.6371,20.6441,20.6301,20.6441,4800.0
2010-12-21 14:25:00,29.48,29.5,29.48,29.48,5700.0,20.6301,20.6441,20.6301,20.6301,5700.0
2010-12-21 14:30:00,29.49,29.5,29.48,29.48,2900.0,20.6371,20.6441,20.6301,20.6301,2900.0
2010-12-21 14:35:00,29.49,29.5,29.49,29.5,3100.0,20.6371,20.6441,20.6371,20.6441,3100.0
2010-12-21 14:40:00,29.49,29.5,29.48,29.49,4300.0,20.6371,20.6441,20.6301,20.6371,4300.0
2010-12-21 14:45:00,29.49,29.5,29.48,29.49,3500.0,20.6371,20.6441,20.6301,20.6371,3500.0
2010-12-21 14:50:00,29.49,29.5,29.48,29.49,3700.0,20.6371,20.6441,20.6301,20.6371,3700.0
2010-12-21 14:55:00,29.5,29.5,29.49,29.49,5800.0,20.6441,20.6441,20.6371,20.6371,5800.0
2010-12-21 15:00:00,29.49,29.5,29.49,29.5,16900.0,20.6371,20.6441,20.6371,20.6441,16900.0
2010-12-21 15:05:00,29.49,29.5,29.49,29.5,1200.0,20.6371,20.6441,20.6371,20.6441,1200.0
2010-12-21 15:10:00,29.49,29.5,29.49,29.5,3700.0,20.6371,20.6441,20.6371,20.6441,3700.0
2010-12-21 15:15:00,29.5,29.5,29.49,29.5,6200.0,20.6441,20.6441,20.6371,20.6441,6200.0
2010-12-21 15:20:00,29.5,29.54,29.49,29.51,23100.0,20.6441,20.6721,20.6371,20.6511,23100.0
2010-12-21 15:25:00,29.51,29.52,29.5,29.5,8600.0,20.6511,20.6581,20.6441,20.6441,8600.0
2010-12-21 15:30:00,29.51,29.52,29.5,29.51,10400.0,20.6511,20.6581,20.6441,20.6511,10400.0
2010-12-21 15:35:00,29.52,29.52,29.49,29.5,45000.0,20.6581,20.6581,20.6371,20.6441,45000.0
2010-12-21 15:40:00,29.49,29.52,29.49,29.51,15200.0,20.6371,20.6581,20.6371,20.6511,15200.0
2010-12-21 15:45:00,29.51,29.51,29.49,29.51,12900.0,20.6511,20.6511,20.6371,20.6511,12900.0
2010-12-21 15:50:00,29.51,29.53,29.51,29.52,8600.0,20.6511,20.6651,20.6511,20.6581,8600.0
2010-12-21 15:55:00,29.52,29.56,29.51,29.53,31900.0,20.6581,20.6861,20.6511,20.6651,31900.0
2010-12-22 09:30:00,29.51,29.56,29.51,29.56,11100.0,20.6511,20.6861,20.6511,20.6861,11100.0
2010-12-22 09:35:00,29.56,29.59,29.56,29.59,4300.0,20.6861,20.7071,20.6861,20.7071,4300.0
2010-12-22 09:40:00,29.58,29.58,29.56,29.57,2500.0,20.7001,20.7001,20.6861,20.6931,2500.0
2010-12-22 09:45:00,29.58,29.58,29.57,29.57,800.0,20.7001,20.7001,20.6931,20.6931,800.0
2010-12-22 09:50:00,29.57,29.58,29.57,29.58,2100.0,20.6931,20.7001,20.6931,20.7001,2100.0
2010-12-22 09:55:00,29.57,29.57,29.55,29.55,7700.0,20.6931,20.6931,20.6791,20.6791,7700.0
2010-12-22 10:00:00,29.56,29.56,29.53,29.54,15000.0,20.6861,20.6861,20.6651,20.6721,15000.0
2010-12-22 10:05:00,29.54,29.54,29.52,29.53,4200.0,20.6721,20.6721,20.6581,20.6651,4200.0
2010-12-22 10:10:00,29.53,29.54,29.52,29.53,11100.0,20.6651,20.6721,20.6581,20.6651,11100.0
2010-12-22 10:15:00,29.53,29.54,29.52,29.54,3300.0,20.6651,20.6721,20.6581,20.6721,3300.0
2010-12-22 10:20:00,29.54,29.55,29.53,29.53,6600.0,20.6721,20.6791,20.6651,20.6651,6600.0
2010-12-22 10:25:00,29.54,29.55,29.53,29.55,3900.0,20.6721,20.6791,20.6651,20.6791,3900.0
2010-12-22 10:30:00,29.55,29.55,29.53,29.55,6200.0,20.6791,20.6791,20.6651,20.6791,6200.0
2010-12-22 10:35:00,29.55,29.55,29.53,29.54,9700.0,20.6791,20.6791,20.6651,20.6721,9700.0
2010-12-22 10:40:00,29.54,29.55,29.53,29.54,8200.0,20.6721,20.6791,20.6651,20.6721,8200.0
2010-12-22 10:45:00,29.54,29.55,29.53,29.54,12100.0,20.6721,20.6791,20.6651,20.6721,12100.0
2010-12-22 10:50:00,29.54,29.55,29.54,29.54,12600.0,20.6721,20.6791,20.6721,20.6721,12600.0
2010-12-22 10:55:00,29.55,29.55,29.53,29.54,5300.0,20.6791,20.6791,20.6651,20.6721,5300.0
2010-12-22 11:00:00,29.55,29.55,29.53,29.54,38700.0,20.6791,20.6791,20.6651,20.6721,38700.0
2010-12-22 11:05:00,29.54,29.55,29.53,29.54,1800.0,20.6721,20.6791,20.6651,20.6721,1800.0
2010-12-22 11:10:00,29.54,29.62,29.54,29.62,21400.0,20.6721,20.7281,20.6721,20.7281,21400.0
2010-12-22 11:15:00,29.62,29.65,29.62,29.65,6200.0,20.7281,20.7491,20.7281,20.7491,6200.0
2010-12-22 11:20:00,29.65,29.68,29.65,29.68,5500.0,20.7491,20.7701,20.7491,20.7701,5500.0
2010-12-22 11:25:00,29.67,29.69,29.67,29.68,7600.0,20.7631,20.7771,20.7631,20.7701,7600.0
2010-12-22 11:30:00,29.68,29.7,29.65,29.7,23200.0,20.7701,20.7841,20.7491,20.7841,23200.0
2010-12-22 11:35:00,29.7,29.7,29.66,29.67,7000.0,20.7841,20.7841,20.7561,20.7631,7000.0
2010-12-22 11:40:00,29.67,29.67,29.6,29.61,13200.0,20.7631,20.7631,20.7141,20.7211,13200.0
2010-12-22 11:45:00,29.61,29.63,29.57,29.58,12900.0,20.7211,20.7351,20.6931,20.7001,12900.0
2010-12-22 11:50:00,29.58,29.58,29.56,29.58,12100.0,20.7001,20.7001,20.6861,20.7001,12100.0
2010-12-22 11:55:00,29.58,29.59,29.55,29.59,11300.0,20.7001,20.7071,20.6791,20.7071,11300.0
2010-12-22 12:00:00,29.58,29.58,29.58,29.58,500.0,20.7001,20.7001,20.7001,20.7001,500.0
2010-12-22 12:05:00,29.58,29.58,29.55,29.55,15300.0,20.7001,20.7001,20.6791,20.6791,15300.0
2010-12-22 12:10:00,29.54,29.57,29.53,29.53,9200.0,20.6721,20.6931,20.6651,20.6651,9200.0
2010-12-22 12:15:00,29.54,29.54,29.51,29.51,14200.0,20.6721,20.6721,20.6511,20.6511,14200.0
2010-12-22 12:20:00,29.51,29.53,29.51,29.53,1600.0,20.6511,20.6651,20.6511,20.6651,1600.0
2010-12-22 12:25:00,29.53,29.53,29.5,29.5,7500.0,20.6651,20.6651,20.6441,20.6441,7500.0
2010-12-22 12:30:00,29.5,29.51,29.49,29.5,11300.0,20.6441,20.6511,20.6371,20.6441,11300.0
2010-12-22 12:35:00,29.5,29.51,29.48,29.51,18200.0,20.6441,20.6511,20.6301,20.6511,18200.0
2010-12-22 12:40:00,29.51,29.52,29.5,29.52,1200.0,20.6511,20.6581,20.6441,20.6581,1200.0
2010-12-22 12:45:00,29.53,29.55,29.53,29.55,1800.0,20.6651,20.6791,20.6651,20.6791,1800.0
2010-12-22 12:50:00,29.55,29.59,29.54,29.59,2800.0,20.6791,20.7071,20.6721,20.7071,2800.0
2010-12-22 12:55:00,29.58,29.62,29.58,29.62,3500.0,20.7001,20.7281,20.7001,20.7281,3500.0
2010-12-22 13:00:00,29.62,29.65,29.62,29.64,4000.0,20.7281,20.7491,20.7281,20.7421,4000.0
2010-12-22 13:05:00,29.64,29.64,29.63,29.64,1000.0,20.7421,20.7421,20.7351,20.7421,1000.0
2010-12-22 13:10:00,29.63,29.64,29.63,29.63,1000.0,20.7351,20.7421,20.7351,20.7351,1000.0
2010-12-22 13:15:00,29.63,29.67,29.63,29.67,7600.0,20.7351,20.7631,20.7351,20.7631,7600.0
2010-12-22 13:20:00,29.67,29.68,29.66,29.68,3400.0,20.7631,20.7701,20.7561,20.7701,3400.0
2010-12-22 13:25:00,29.67,29.68,29.67,29.67,1500.0,20.7631,20.7701,20.7631,20.7631,1500.0
2010-12-22 13:30:00,29.67,29.67,29.65,29.65,9000.0,20.7631,20.7631,20.7491,20.7491,9000.0
2010-12-22 13:35:00,29.65,29.66,29.65,29.65,4300.0,20.7491,20.7561,20.7491,20.7491,4300.0
2010-12-22 13:40:00,29.65,29.66,29.64,29.65,8500.0,20.7491,20.7561,20.7421,20.7491,8500.0
2010-12-22 13:45:00,29.64,29.65,29.63,29.65,4900.0,20.7421,20.7491,20.7351,20.7491,4900.0
2010-12-22 13:50:00,29.65,29.66,29.63,29.63,8200.0,20.7491,20.7561,20.7351,20.7351,8200.0
2010-12-22 13:55:00,29.61,29.62,29.6,29.61,10100.0,20.7211,20.7281,20.7141,20.7211,10100.0
2010-12-22 14:00:00,29.6,29.62,29.59,29.6,11500.0,20.7141,20.7281,20.7071,20.7141,11500.0
2010-12-22 14:05:00,29.6,29.61,29.58,29.58,4800.0,20.7141,20.7211,20.7001,20.7001,4800.0
2010-12-22 14:10:00,29.58,29.59,29.57,29.58,11700.0,20.7001,20.7071,20.6931,20.7001,11700.0
2010-12-22 14:15:00,29.58,29.6,29.57,29.59,8900.0,20.7001,20.7141,20.6931,20.7071,8900.0
2010-12-22 14:20:00,29.58,29.59,29.54,29.54,8100.0,20.7001,20.7071,20.6721,20.6721,8100.0
2010-12-22 14:25:00,29.55,29.55,29.49,29.49,11800.0,20.6791,20.6791,20.6371,20.6371,11800.0
2010-12-22 14:30:00,29.5,29.51,29.5,29.5,6400.0,20.6441,20.6511,20.6441,20.6441,6400.0
2010-12-22 14:35:00,29.51,29.51,29.48,29.48,8400.0,20.6511,20.6511,20.6301,20.6301,8400.0
2010-12-22 14:40:00,29.49,29.49,29.47,29.47,5100.0,20.6371,20.6371,20.6231,20.6231,5100.0
2010-12-22 14:45:00,29.47,29.47,29.45,29.47,6600.0,20.6231,20.6231,20.6091,20.6231,6600.0
2010-12-22 14:50:00,29.47,29.47,29.47,29.47,12200.0,20.6231,20.6231,20.6231,20.6231,12200.0
2010-12-22 14:55:00,29.47,29.49,29.47,29.48,9500.0,20.6231,20.6371,20.6231,20.6301,9500.0
2010-12-22 15:00:00,29.49,29.49,29.48,29.49,7300.0,20.6371,20.6371,20.6301,20.6371,7300.0
2010-12-22 15:05:00,29.48,29.48,29.45,29.47,10800.0,20.6301,20.6301,20.6091,20.6231,10800.0
2010-12-22 15:10:00,29.46,29.47,29.46,29.47,1900.0,20.6161,20.6231,20.6161,20.6231,1900.0
2010-12-22 15:15:00,29.47,29.47,29.46,29.47,6900.0,20.6231,20.6231,20.6161,20.6231,6900.0
2010-12-22 15:20:00,29.47,29.47,29.44,29.45,4800.0,20.6231,20.6231,20.6022,20.6091,4800.0
2010-12-22 15:25:00,29.45,29.45,29.44,29.44,2000.0,20.6091,20.6091,20.6022,20.6022,2000.0
2010-12-22 15:30:00,29.45,29.45,29.44,29.45,3700.0,20.6091,20.6091,20.6022,20.6091,3700.0
2010-12-22 15:35:00,29.45,29.45,29.43,29.45,5600.0,20.6091,20.6091,20.5952,20.6091,5600.0
2010-12-22 15:40:00,29.45,29.45,29.44,29.44,7900.0,20.6091,20.6091,20.6022,20.6022,7900.0
2010-12-22 15:45:00,29.45,29.45,29.44,29.45,3600.0,20.6091,20.6091,20.6022,20.6091,3600.0
2010-12-22 15:50:00,29.44,29.5,29.44,29.49,22700.0,20.6022,20.6441,20.6022,20.6371,22700.0
2010-12-22 15:55:00,29.5,29.51,29.48,29.5,22900.0,20.6441,20.6511,20.6301,20.6441,22900.0
2010-12-23 09:30:00,29.51,29.66,29.51,29.58,4300.0,20.6511,20.7561,20.6511,20.7001,4300.0
2010-12-23 09:35:00,29.57,29.59,29.57,29.59,1800.0,20.6931,20.7071,20.6931,20.7071,1800.0
2010-12-23 09:40:00,29.59,29.59,29.51,29.53,4000.0,20.7071,20.7071,20.6511,20.6651,4000.0
2010-12-23 09:45:00,29.53,29.55,29.53,29.53,1000.0,20.6651,20.6791,20.6651,20.6651,1000.0
2010-12-23 09:50:00,29.52,29.57,29.52,29.57,1300.0,20.6581,20.6931,20.6581,20.6931,1300.0
2010-12-23 09:55:00,29.58,29.59,29.53,29.53,4700.0,20.7001,20.7071,20.6651,20.6651,4700.0
2010-12-23 10:00:00,29.53,29.58,29.53,29.57,1800.0,20.6651,20.7001,20.6651,20.6931,1800.0
2010-12-23 10:05:00,29.57,29.58,29.57,29.58,500.0,20.6931,20.7001,20.6931,20.7001,500.0
2010-12-23 10:10:00,29.57,29.57,29.53,29.55,1500.0,20.6931,20.6931,20.6651,20.6791,1500.0
2010-12-23 10:15:00,29.55,29.55,29.54,29.55,1300.0,20.6791,20.6791,20.6721,20.6791,1300.0
2010-12-23 10:20:00,29.54,29.55,29.53,29.54,1200.0,20.6721,20.6791,20.6651,20.6721,1200.0
2010-12-23 10:25:00,29.54,29.54,29.52,29.53,2200.0,20.6721,20.6721,20.6581,20.6651,2200.0
2010-12-23 10:30:00,29.54,29.55,29.54,29.55,900.0,20.6721,20.6791,20.6721,20.6791,900.0
2010-12-23 10:35:00,29.55,29.55,29.54,29.55,1300.0,20.6791,20.6791,20.6721,20.6791,1300.0
2010-12-23 10:40:00,29.55,29.55,29.53,29.53,1500.0,20.6791,20.6791,20.6651,20.6651,1500.0
2010-12-23 10:45:00,29.53,29.53,29.51,29.53,2100.0,20.6651,20.6651,20.6511,20.6651,2100.0
2010-12-23 10:50:00,29.53,29.53,29.52,29.52,800.0,20.6651,20.6651,20.6581,20.6581,800.0
2010-12-23 10:55:00,29.54,29.54,29.51,29.52,800.0,20.6721,20.6721,20.6511,20.6581,800.0
2010-12-23 11:00:00,29.52,29.53,29.5,29.5,1900.0,20.6581,20.6651,20.6441,20.6441,1900.0
2010-12-23 11:05:00,29.51,29.52,29.5,29.51,1700.0,20.6511,20.6581,20.6441,20.6511,1700.0
2010-12-23 11:10:00,29.52,29.52,29.5,29.52,1600.0,20.6581,20.6581,20.6441,20.6581,1600.0
2010-12-23 11:15:00,29.51,29.52,29.5,29.5,600.0,20.6511,20.6581,20.6441,20.6441,600.0
2010-12-23 11:20:00,29.52,29.52,29.49,29.49,2400.0,20.6581,20.6581,20.6371,20.6371,2400.0
2010-12-23 11:25:00,29.51,29.51,29.5,29.5,900.0,20.6511,20.6511,20.6441,20.6441,900.0
2010-12-23 11:30:00,29.51,29.53,29.51,29.52,1900.0,20.6511,20.6651,20.6511,20.6581,1900.0
2010-12-23 11:35:00,29.52,29.53,29.51,29.52,1600.0,20.6581,20.6651,20.6511,20.6581,1600.0
2010-12-23 11:40:00,29.51,29.52,29.49,29.5,3400.0,20.6511,20.6581,20.6371,20.6441,3400.0
2010-12-23 11:45:00,29.52,29.54,29.52,29.52,500.0,20.6581,20.6721,20.6581,20.6581,500.0
2010-12-23 11:50:00,29.53,29.53,29.5,29.5,2500.0,20.6651,20.6651,20.6441,20.6441,2500.0
2010-12-23 11:55:00,29.5,29.51,29.5,29.51,3400.0,20.6441,20.6511,20.6441,20.6511,3400.0
2010-12-23 12:00:00,29.5,29.51,29.5,29.51,1500.0,20.6441,20.6511,20.6441,20.6511,1500.0
2010-12-23 12:05:00,29.5,29.5,29.5,29.5,3000.0,20.6441,20.6441,20.6441,20.6441,3000.0
2010-12-23 12:10:00,29.5,29.51,29.5,29.5,2600.0,20.6441,20.6511,20.6441,20.6441,2600.0
2010-12-23 12:15:00,29.49,29.51,29.49,29.5,400.0,20.6371,20.6511,20.6371,20.6441,400.0
2010-12-23 12:20:00,29.49,29.5,29.49,29.5,1700.0,20.6371,20.6441,20.6371,20.6441,1700.0
2010-12-23 12:25:00,29.5,29.5,29.49,29.49,800.0,20.6441,20.6441,20.6371,20.6371,800.0
2010-12-23 12:30:00,29.5,29.5,29.49,29.49,1300.0,20.6441,20.6441,20.6371,20.6371,1300.0
2010-12-23 12:35:00,29.51,29.51,29.5,29.51,500.0,20.6511,20.6511,20.6441,20.6511,500.0
2010-12-23 12:40:00,29.51,29.51,29.49,29.51,2600.0,20.6511,20.6511,20.6371,20.6511,2600.0
2010-12-23 12:45:00,29.51,29.51,29.49,29.49,800.0,20.6511,20.6511,20.6371,20.6371,800.0
2010-12-23 12:50:00,29.48,29.5,29.48,29.49,900.0,20.6301,20.6441,20.6301,20.6371,900.0
2010-12-23 12:55:00,29.49,29.5,29.48,29.49,1700.0,20.6371,20.6441,20.6301,20.6371,1700.0
2010-12-23 13:00:00,29.48,29.48,29.47,29.47,2600.0,20.6301,20.6301,20.6231,20.6231,2600.0
2010-12-23 13:05:00,29.49,29.49,29.46,29.46,5200.0,20.6371,20.6371,20.6161,20.6161,5200.0
2010-12-23 13:10:00,29.46,29.47,29.46,29.47,1900.0,20.6161,20.6231,20.6161,20.6231,1900.0
2010-12-23 13:15:00,29.47,29.48,29.47,29.48,300.0,20.6231,20.6301,20.6231,20.6301,300.0
2010-12-23 13:20:00,29.47,29.47,29.47,29.47,500.0,20.6231,20.6231,20.6231,20.6231,500.0
2010-12-23 13:25:00,29.46,29.46,29.45,29.46,5300.0,20.6161,20.6161,20.6091,20.6161,5300.0
2010-12-23 13:30:00,29.45,29.46,29.45,29.45,1100.0,20.6091,20.6161,20.6091,20.6091,1100.0
2010-12-23 13:35:00,29.45,29.46,29.45,29.45,500.0,20.6091,20.6161,20.6091,20.6091,500.0
2010-12-23 13:40:00,29.46,29.46,29.45,29.45,5300.0,20.6161,20.6161,20.6091,20.6091,5300.0
2010-12-23 13:45:00,29.45,29.45,29.43,29.44,4600.0,20.6091,20.6091,20.5952,20.6022,4600.0
2010-12-23 13:50:00,29.42,29.44,29.42,29.44,1200.0,20.5882,20.6022,20.5882,20.6022,1200.0
2010-12-23 13:55:00,29.43,29.43,29.43,29.43,500.0,20.5952,20.5952,20.5952,20.5952,500.0
2010-12-23 14:00:00,29.44,29.44,29.44,29.44,1400.0,20.6022,20.6022,20.6022,20.6022,1400.0
2010-12-23 14:05:00,29.45,29.45,29.42,29.42,2600.0,20.6091,20.6091,20.5882,20.5882,2600.0
2010-12-23 14:10:00,29.41,29.45,29.41,29.44,2300.0,20.5812,20.6091,20.5812,20.6022,2300.0
2010-12-23 14:15:00,29.45,29.45,29.44,29.44,1400.0,20.6091,20.6091,20.6022,20.6022,1400.0
2010-12-23 14:20:00,29.44,29.45,29.43,29.44,5500.0,20.6022,20.6091,20.5952,20.6022,5500.0
2010-12-23 14:25:00,29.45,29.47,29.44,29.46,3900.0,20.6091,20.6231,20.6022,20.6161,3900.0
2010-12-23 14:30:00,29.46,29.47,29.44,29.45,2400.0,20.6161,20.6231,20.6022,20.6091,2400.0
2010-12-23 14:35:00,29.47,29.47,29.44,29.44,900.0,20.6231,20.6231,20.6022,20.6022,900.0
2010-12-23 14:40:00,29.44,29.44,29.44,29.44,1300.0,20.6022,20.6022,20.6022,20.6022,1300.0
2010-12-23 14:45:00,29.44,29.45,29.43,29.45,2200.0,20.6022,20.6091,20.5952,20.6091,2200.0
2010-12-23 14:50:00,29.45,29.46,29.43,29.45,2000.0,20.6091,20.6161,20.5952,20.6091,2000.0
2010-12-23 14:55:00,29.45,29.46,29.44,29.44,1200.0,20.6091,20.6161,20.6022,20.6022,1200.0
2010-12-23 15:00:00,29.46,29.46,29.44,29.45,500.0,20.6161,20.6161,20.6022,20.6091,500.0
2010-12-23 15:05:00,29.44,29.46,29.44,29.46,2100.0,20.6022,20.6161,20.6022,20.6161,2100.0
2010-12-23 15:10:00,29.47,29.48,29.46,29.47,2400.0,20.6231,20.6301,20.6161,20.6231,2400.0
2010-12-23 15:15:00,29.47,29.49,29.46,29.47,2600.0,20.6231,20.6371,20.6161,20.6231,2600.0
2010-12-23 15:20:00,29.48,29.49,29.47,29.49,3400.0,20.6301,20.6371,20.6231,20.6371,3400.0
2010-12-23 15:25:00,29.49,29.5,29.48,29.5,5300.0,20.6371,20.6441,20.6301,20.6441,5300.0
2010-12-23 15:30:00,29.5,29.51,29.5,29.51,1900.0,20.6441,20.6511,20.6441,20.6511,1900.0
2010-12-23 15:35:00,29.5,29.5,29.46,29.46,7600.0,20.6441,20.6441,20.6161,20.6161,7600.0
2010-12-23 15:40:00,29.46,29.49,29.46,29.48,3100.0,20.6161,20.6371,20.6161,20.6301,3100.0
2010-12-23 15:45:00,29.46,29.46,29.42,29.44,9800.0,20.6161,20.6161,20.5882,20.6022,9800.0
2010-12-23 15:50:00,29.43,29.45,29.43,29.45,2400.0,20.5952,20.6091,20.5952,20.6091,2400.0
2010-12-23 15:55:00,29.45,29.46,29.43,29.45,15600.0,20.6091,20.6161,20.5952,20.6091,15600.0
2010-12-27 09:30:00,29.47,29.47,29.42,29.45,3100.0,20.6231,20.6231,20.5882,20.6091,3100.0
2010-12-27 09:35:00,29.46,29.46,29.45,29.45,300.0,20.6161,20.6161,20.6091,20.6091,300.0
2010-12-27 09:40:00,29.45,29.45,29.44,29.44,800.0,20.6091,20.6091,20.6022,20.6022,800.0
2010-12-27 09:45:00,29.45,29.45,29.43,29.43,400.0,20.6091,20.6091,20.5952,20.5952,400.0
2010-12-27 09:50:00,29.43,29.43,29.36,29.38,3800.0,20.5952,20.5952,20.5462,20.5602,3800.0
2010-12-27 09:55:00,29.4,29.41,29.39,29.41,1400.0,20.5742,20.5812,20.5672,20.5812,1400.0
2010-12-27 10:00:00,29.42,29.42,29.4,29.4,3800.0,20.5882,20.5882,20.5742,20.5742,3800.0
2010-12-27 10:05:00,29.43,29.45,29.43,29.45,700.0,20.5952,20.6091,20.5952,20.6091,700.0
2010-12-27 10:10:00,29.45,29.46,29.43,29.43,900.0,20.6091,20.6161,20.5952,20.5952,900.0
2010-12-27 10:15:00,29.43,29.46,29.43,29.45,2900.0,20.5952,20.6161,20.5952,20.6091,2900.0
2010-12-27 10:20:00,29.45,29.45,29.41,29.41,800.0,20.6091,20.6091,20.5812,20.5812,800.0
2010-12-27 10:25:00,29.43,29.43,29.43,29.43,100.0,20.5952,20.5952,20.5952,20.5952,100.0
2010-12-27 10:30:00,29.43,29.43,29.42,29.42,800.0,20.5952,20.5952,20.5882,20.5882,800.0
2010-12-27 10:35:00,29.42,29.42,29.41,29.41,800.0,20.5882,20.5882,20.5812,20.5812,800.0
2010-12-27 10:40:00,29.41,29.42,29.34,29.4,10600.0,20.5812,20.5882,20.5322,20.5742,10600.0
2010-12-27 10:45:00,29.4,29.4,29.4,29.4,400.0,20.5742,20.5742,20.5742,20.5742,400.0
2010-12-27 10:50:00,29.4,29.4,29.4,29.4,200.0,20.5742,20.5742,20.5742,20.5742,200.0
2010-12-27 10:55:00,29.4,29.41,29.4,29.4,1000.0,20.5742,20.5812,20.5742,20.5742,1000.0
2010-12-27 11:00:00,29.4,29.41,29.38,29.38,2800.0,20.5742,20.5812,20.5602,20.5602,2800.0
2010-12-27 11:05:00,29.38,29.4,29.38,29.38,2700.0,20.5602,20.5742,20.5602,20.5602,2700.0
2010-12-27 11:10:00,29.38,29.38,29.37,29.38,5100.0,20.5602,20.5602,20.5532,20.5602,5100.0
2010-12-27 11:15:00,29.39,29.42,29.39,29.42,2400.0,20.5672,20.5882,20.5672,20.5882,2400.0
2010-12-27 11:20:00,29.41,29.42,29.41,29.41,500.0,20.5812,20.5882,20.5812,20.5812,500.0
2010-12-27 11:25:00,29.41,29.42,29.4,29.41,800.0,20.5812,20.5882,20.5742,20.5812,800.0
2010-12-27 11:30:00,29.41,29.42,29.41,29.41,2600.0,20.5812,20.5882,20.5812,20.5812,2600.0
2010-12-27 11:35:00,29.42,29.43,29.42,29.43,1000.0,20.5882,20.5952,20.5882,20.5952,1000.0
2010-12-27 11:40:00,29.43,29.44,29.42,29.43,3000.0,20.5952,20.6022,20.5882,20.5952,3000.0
2010-12-27 11:45:00,29.43,29.43,29.43,29.43,100.0,20.5952,20.5952,20.5952,20.5952,100.0
2010-12-27 11:50:00,29.44,29.47,29.39,29.4,13600.0,20.6022,20.6231,20.5672,20.5742,13600.0
2010-12-27 11:55:00,29.38,29.39,29.35,29.36,6000.0,20.5602,20.5672,20.5392,20.5462,6000.0
2010-12-27 12:00:00,29.36,29.36,29.34,29.35,1700.0,20.5462,20.5462,20.5322,20.5392,1700.0
2010-12-27 12:05:00,29.34,29.36,29.34,29.36,3200.0,20.5322,20.5462,20.5322,20.5462,3200.0
2010-12-27 12:10:00,29.35,29.37,29.35,29.37,2600.0,20.5392,20.5532,20.5392,20.5532,2600.0
2010-12-27 12:15:00,29.38,29.38,29.37,29.37,2200.0,20.5602,20.5602,20.5532,20.5532,2200.0
2010-12-27 12:20:00,29.37,29.38,29.36,29.36,1900.0,20.5532,20.5602,20.5462,20.5462,1900.0
2010-12-27 12:25:00,29.37,29.39,29.36,29.39,2200.0,20.5532,20.5672,20.5462,20.5672,2200.0
2010-12-27 12:30:00,29.39,29.39,29.38,29.38,300.0,20.5672,20.5672,20.5602,20.5602,300.0
2010-12-27 12:35:00,29.39,29.39,29.39,29.39,800.0,20.5672,20.5672,20.5672,20.5672,800.0
2010-12-27 12:40:00,29.39,29.39,29.38,29.38,300.0,20.5672,20.5672,20.5602,20.5602,300.0
2010-12-27 12:45:00,29.39,29.41,29.39,29.39,9700.0,20.5672,20.5812,20.5672,20.5672,9700.0
2010-12-27 12:50:00,29.39,29.39,29.39,29.39,1400.0,20.5672,20.5672,20.5672,20.5672,1400.0
2010-12-27 12:55:00,29.4,29.41,29.39,29.39,1600.0,20.5742,20.5812,20.5672,20.5672,1600.0
2010-12-27 13:00:00,29.39,29.4,29.39,29.4,300.0,20.5672,20.5742,20.5672,20.5742,300.0
2010-12-27 13:05:00,29.39,29.4,29.39,29.4,700.0,20.5672,20.5742,20.5672,20.5742,700.0
2010-12-27 13:10:00,29.4,29.4,29.39,29.39,3600.0,20.5742,20.5742,20.5672,20.5672,3600.0
2010-12-27 13:15:00,29.4,29.4,29.39,29.39,700.0,20.5742,20.5742,20.5672,20.5672,700.0
2010-12-27 13:20:00,29.4,29.41,29.39,29.41,1900.0,20.5742,20.5812,20.5672,20.5812,1900.0
2010-12-27 13:25:00,29.41,29.41,29.4,29.41,6500.0,20.5812,20.5812,20.5742,20.5812,6500.0
2010-12-27 13:30:00,29.41,29.41,29.38,29.4,11200.0,20.5812,20.5812,20.5602,20.5742,11200.0
2010-12-27 13:35:00,29.4,29.41,29.39,29.41,5800.0,20.5742,20.5812,20.5672,20.5812,5800.0
2010-12-27 13:40:00,29.41,29.41,29.4,29.41,5000.0,20.5812,20.5812,20.5742,20.5812,5000.0
2010-12-27 13:45:00,29.41,29.41,29.4,29.41,2600.0,20.5812,20.5812,20.5742,20.5812,2600.0
2010-12-27 13:50:00,29.41,29.41,29.4,29.4,1700.0,20.5812,20.5812,20.5742,20.5742,1700.0
2010-12-27 13:55:00,29.41,29.41,29.4,29.4,1800.0,20.5812,20.5812,20.5742,20.5742,1800.0
2010-12-27 14:00:00,29.4,29.41,29.39,29.4,2100.0,20.5742,20.5812,20.5672,20.5742,2100.0
2010-12-27 14:05:00,29.39,29.39,29.39,29.39,1000.0,20.5672,20.5672,20.5672,20.5672,1000.0
2010-12-27 14:10:00,29.39,29.4,29.39,29.39,800.0,20.5672,20.5742,20.5672,20.5672,800.0
2010-12-27 14:15:00,29.39,29.39,29.39,29.39,500.0,20.5672,20.5672,20.5672,20.5672,500.0
2010-12-27 14:20:00,29.4,29.4,29.38,29.39,1100.0,20.5742,20.5742,20.5602,20.5672,1100.0
2010-12-27 14:25:00,29.38,29.41,29.37,29.38,21000.0,20.5602,20.5812,20.5532,20.5602,21000.0
2010-12-27 14:30:00,29.39,29.4,29.39,29.4,1200.0,20.5672,20.5742,20.5672,20.5742,1200.0
2010-12-27 14:35:00,29.4,29.4,29.39,29.4,2300.0,20.5742,20.5742,20.5672,20.5742,2300.0
2010-12-27 14:40:00,29.4,29.4,29.39,29.4,3000.0,20.5742,20.5742,20.5672,20.5742,3000.0
2010-12-27 14:45:00,29.4,29.41,29.4,29.4,1900.0,20.5742,20.5812,20.5742,20.5742,1900.0
2010-12-27 14:50:00,29.41,29.41,29.4,29.41,1400.0,20.5812,20.5812,20.5742,20.5812,1400.0
2010-12-27 14:55:00,29.41,29.41,29.4,29.4,1200.0,20.5812,20.5812,20.5742,20.5742,1200.0
2010-12-27 15:00:00,29.4,29.41,29.4,29.4,1100.0,20.5742,20.5812,20.5742,20.5742,1100.0
2010-12-27 15:05:00,29.4,29.41,29.4,29.4,1200.0,20.5742,20.5812,20.5742,20.5742,1200.0
2010-12-27 15:10:00,29.4,29.41,29.4,29.4,1300.0,20.5742,20.5812,20.5742,20.5742,1300.0
2010-12-27 15:15:00,29.4,29.41,29.4,29.4,3900.0,20.5742,20.5812,20.5742,20.5742,3900.0
2010-12-27 15:20:00,29.4,29.41,29.4,29.4,2400.0,20.5742,20.5812,20.5742,20.5742,2400.0
2010-12-27 15:25:00,29.4,29.41,29.4,29.41,6100.0,20.5742,20.5812,20.5742,20.5812,6100.0
2010-12-27 15:30:00,29.4,29.41,29.4,29.4,2600.0,20.5742,20.5812,20.5742,20.5742,2600.0
2010-12-27 15:35:00,29.41,29.41,29.4,29.4,3100.0,20.5812,20.5812,20.5742,20.5742,3100.0
2010-12-27 15:40:00,29.4,29.41,29.4,29.4,8800.0,20.5742,20.5812,20.5742,20.5742,8800.0
2010-12-27 15:45:00,29.41,29.41,29.4,29.41,6500.0,20.5812,20.5812,20.5742,20.5812,6500.0
2010-12-27 15:50:00,29.41,29.41,29.4,29.41,9500.0,20.5812,20.5812,20.5742,20.5812,9500.0
2010-12-27 15:55:00,29.4,29.41,29.4,29.41,19100.0,20.5742,20.5812,20.5742,20.5812,19100.0
2010-12-28 09:30:00,29.42,29.45,29.42,29.44,2400.0,20.5882,20.6091,20.5882,20.6022,2400.0
2010-12-28 09:35:00,29.43,29.43,29.34,29.38,4500.0,20.5952,20.5952,20.5322,20.5602,4500.0
2010-12-28 09:40:00,29.39,29.39,29.36,29.36,800.0,20.5672,20.5672,20.5462,20.5462,800.0
2010-12-28 09:45:00,29.36,29.37,29.34,29.37,4100.0,20.5462,20.5532,20.5322,20.5532,4100.0
2010-12-28 09:50:00,29.37,29.4,29.37,29.4,4300.0,20.5532,20.5742,20.5532,20.5742,4300.0
2010-12-28 09:55:00,29.4,29.4,29.36,29.37,4200.0,20.5742,20.5742,20.5462,20.5532,4200.0
2010-12-28 10:00:00,29.34,29.38,29.34,29.34,10300.0,20.5322,20.5602,20.5322,20.5322,10300.0
2010-12-28 10:05:00,29.34,29.34,29.26,29.27,6100.0,20.5322,20.5322,20.4762,20.4832,6100.0
2010-12-28 10:10:00,29.27,29.28,29.26,29.26,1800.0,20.4832,20.4902,20.4762,20.4762,1800.0
2010-12-28 10:15:00,29.26,29.26,29.25,29.26,800.0,20.4762,20.4762,20.4692,20.4762,800.0
2010-12-28 10:20:00,29.26,29.26,29.26,29.26,400.0,20.4762,20.4762,20.4762,20.4762,400.0
2010-12-28 10:25:00,29.25,29.28,29.2,29.25,26900.0,20.4692,20.4902,20.4342,20.4692,26900.0
2010-12-28 10:30:00,29.26,29.26,29.23,29.24,2700.0,20.4762,20.4762,20.4552,20.4622,2700.0
2010-12-28 10:35:00,29.24,29.25,29.24,29.24,1100.0,20.4622,20.4692,20.4622,20.4622,1100.0
2010-12-28 10:40:00,29.24,29.25,29.24,29.25,1000.0,20.4622,20.4692,20.4622,20.4692,1000.0
2010-12-28 10:45:00,29.24,29.26,29.24,29.25,4000.0,20.4622,20.4762,20.4622,20.4692,4000.0
2010-12-28 10:50:00,29.25,29.25,29.24,29.25,4200.0,20.4692,20.4692,20.4622,20.4692,4200.0
2010-12-28 10:55:00,29.26,29.26,29.24,29.24,1100.0,20.4762,20.4762,20.4622,20.4622,1100.0
2010-12-28 11:00:00,29.24,29.24,29.23,29.24,1800.0,20.4622,20.4622,20.4552,20.4622,1800.0
2010-12-28 11:05:00,29.23,29.23,29.22,29.23,3500.0,20.4552,20.4552,20.4482,20.4552,3500.0
2010-12-28 11:10:00,29.24,29.27,29.24,29.24,4900.0,20.4622,20.4832,20.4622,20.4622,4900.0
2010-12-28 11:15:00,29.24,29.25,29.24,29.25,2500.0,20.4622,20.4692,20.4622,20.4692,2500.0
2010-12-28 11:20:00,29.25,29.29,29.25,29.29,6400.0,20.4692,20.4972,20.4692,20.4972,6400.0
2010-12-28 11:25:00,29.29,29.29,29.25,29.28,19400.0,20.4972,20.4972,20.4692,20.4902,19400.0
2010-12-28 11:30:00,29.28,29.31,29.28,29.31,4100.0,20.4902,20.5112,20.4902,20.5112,4100.0
2010-12-28 11:35:00,29.31,29.31,29.27,29.27,4200.0,20.5112,20.5112,20.4832,20.4832,4200.0
2010-12-28 11:40:00,29.27,29.29,29.27,29.27,1100.0,20.4832,20.4972,20.4832,20.4832,1100.0
2010-12-28 11:45:00,29.25,29.27,29.25,29.25,700.0,20.4692,20.4832,20.4692,20.4692,700.0
2010-12-28 11:50:00,29.25,29.27,29.25,29.25,6100.0,20.4692,20.4832,20.4692,20.4692,6100.0
2010-12-28 11:55:00,29.25,29.26,29.24,29.24,5200.0,20.4692,20.4762,20.4622,20.4622,5200.0
2010-12-28 12:00:00,29.24,29.25,29.23,29.23,1300.0,20.4622,20.4692,20.4552,20.4552,1300.0
2010-12-28 12:05:00,29.23,29.24,29.23,29.23,600.0,20.4552,20.4622,20.4552,20.4552,600.0
2010-12-28 12:10:00,29.24,29.25,29.24,29.25,1100.0,20.4622,20.4692,20.4622,20.4692,1100.0
2010-12-28 12:15:00,29.25,29.25,29.23,29.24,6400.0,20.4692,20.4692,20.4552,20.4622,6400.0
2010-12-28 12:20:00,29.24,29.26,29.24,29.25,1100.0,20.4622,20.4762,20.4622,20.4692,1100.0
2010-12-28 12:25:00,29.25,29.25,29.24,29.24,1900.0,20.4692,20.4692,20.4622,20.4622,1900.0
2010-12-28 12:30:00,29.25,29.27,29.25,29.27,3100.0,20.4692,20.4832,20.4692,20.4832,3100.0
2010-12-28 12:35:00,29.27,29.28,29.26,29.27,900.0,20.4832,20.4902,20.4762,20.4832,900.0
2010-12-28 12:40:00,29.27,29.27,29.27,29.27,400.0,20.4832,20.4832,20.4832,20.4832,400.0
2010-12-28 12:45:00,29.27,29.28,29.27,29.27,700.0,20.4832,20.4902,20.4832,20.4832,700.0
2010-12-28 12:50:00,29.26,29.27,29.26,29.27,2800.0,20.4762,20.4832,20.4762,20.4832,2800.0
2010-12-28 12:55:00,29.26,29.27,29.26,29.27,400.0,20.4762,20.4832,20.4762,20.4832,400.0
2010-12-28 13:00:00,29.27,29.28,29.27,29.27,1300.0,20.4832,20.4902,20.4832,20.4832,1300.0
2010-12-28 13:05:00,29.28,29.28,29.27,29.27,900.0,20.4902,20.4902,20.4832,20.4832,900.0
2010-12-28 13:10:00,29.28,29.28,29.27,29.28,600.0,20.4902,20.4902,20.4832,20.4902,600.0
2010-12-28 13:15:00,29.28,29.28,29.27,29.28,2400.0,20.4902,20.4902,20.4832,20.4902,2400.0
2010-12-28 13:20:00,29.28,29.28,29.27,29.28,1200.0,20.4902,20.4902,20.4832,20.4902,1200.0
2010-12-28 13:25:00,29.27,29.3,29.27,29.3,6000.0,20.4832,20.5042,20.4832,20.5042,6000.0
2010-12-28 13:30:00,29.3,29.31,29.3,29.31,3000.0,20.5042,20.5112,20.5042,20.5112,3000.0
2010-12-28 13:35:00,29.31,29.33,29.3,29.31,3500.0,20.5112,20.5252,20.5042,20.5112,3500.0
2010-12-28 13:40:00,29.31,29.33,29.27,29.27,7800.0,20.5112,20.5252,20.4832,20.4832,7800.0
2010-12-28 13:45:00,29.28,29.28,29.27,29.27,2300.0,20.4902,20.4902,20.4832,20.4832,2300.0
2010-12-28 13:50:00,29.28,29.28,29.27,29.28,1400.0,20.4902,20.4902,20.4832,20.4902,1400.0
2010-12-28 13:55:00,29.27,29.29,29.27,29.29,2700.0,20.4832,20.4972,20.4832,20.4972,2700.0
2010-12-28 14:00:00,29.29,29.3,29.28,29.29,4700.0,20.4972,20.5042,20.4902,20.4972,4700.0
2010-12-28 14:05:00,29.29,29.3,29.28,29.3,1300.0,20.4972,20.5042,20.4902,20.5042,1300.0
2010-12-28 14:10:00,29.3,29.3,29.29,29.3,2600.0,20.5042,20.5042,20.4972,20.5042,2600.0
2010-12-28 14:15:00,29.29,29.29,29.29,29.29,600.0,20.4972,20.4972,20.4972,20.4972,600.0
2010-12-28 14:20:00,29.3,29.3,29.29,29.3,4100.0,20.5042,20.5042,20.4972,20.5042,4100.0
2010-12-28 14:25:00,29.3,29.3,29.29,29.29,1800.0,20.5042,20.5042,20.4972,20.4972,1800.0
2010-12-28 14:30:00,29.3,29.3,29.26,29.26,19300.0,20.5042,20.5042,20.4762,20.4762,19300.0
2010-12-28 14:35:00,29.26,29.27,29.26,29.27,2100.0,20.4762,20.4832,20.4762,20.4832,2100.0
2010-12-28 14:40:00,29.27,29.28,29.27,29.28,1800.0,20.4832,20.4902,20.4832,20.4902,1800.0
2010-12-28 14:45:00,29.27,29.27,29.26,29.26,1700.0,20.4832,20.4832,20.4762,20.4762,1700.0
2010-12-28 14:50:00,29.27,29.28,29.26,29.27,6600.0,20.4832,20.4902,20.4762,20.4832,6600.0
2010-12-28 14:55:00,29.28,29.28,29.27,29.28,1500.0,20.4902,20.4902,20.4832,20.4902,1500.0
2010-12-28 15:00:00,29.28,29.3,29.27,29.29,6300.0,20.4902,20.5042,20.4832,20.4972,6300.0
2010-12-28 15:05:00,29.29,29.3,29.29,29.3,1900.0,20.4972,20.5042,20.4972,20.5042,1900.0
2010-12-28 15:10:00,29.3,29.3,29.29,29.3,1500.0,20.5042,20.5042,20.4972,20.5042,1500.0
2010-12-28 15:15:00,29.3,29.3,29.29,29.3,2300.0,20.5042,20.5042,20.4972,20.5042,2300.0
2010-12-28 15:20:00,29.3,29.3,29.29,29.3,2700.0,20.5042,20.5042,20.4972,20.5042,2700.0
2010-12-28 15:25:00,29.3,29.3,29.29,29.3,8500.0,20.5042,20.5042,20.4972,20.5042,8500.0
2010-12-28 15:30:00,29.31,29.36,29.31,29.36,8600.0,20.5112,20.5462,20.5112,20.5462,8600.0
2010-12-28 15:35:00,29.37,29.38,29.36,29.37,4500.0,20.5532,20.5602,20.5462,20.5532,4500.0
2010-12-28 15:40:00,29.38,29.39,29.37,29.38,5000.0,20.5602,20.5672,20.5532,20.5602,5000.0
2010-12-28 15:45:00,29.38,29.39,29.35,29.35,8200.0,20.5602,20.5672,20.5392,20.5392,8200.0
2010-12-28 15:50:00,29.35,29.38,29.35,29.37,10500.0,20.5392,20.5602,20.5392,20.5532,10500.0
2010-12-28 15:55:00,29.38,29.38,29.35,29.37,12500.0,20.5602,20.5602,20.5392,20.5532,12500.0
2010-12-29 09:30:00,29.1,29.27,29.03,29.05,15500.0,20.5871,20.7074,20.5376,20.5517,15500.0
2010-12-29 09:35:00,29.05,29.05,28.99,28.99,2100.0,20.5517,20.5517,20.5093,20.5093,2100.0
2010-12-29 09:40:00,28.99,29.0,28.91,28.91,4000.0,20.5093,20.5163,20.4527,20.4527,4000.0
2010-12-29 09:45:00,28.91,29.1,28.91,29.1,6700.0,20.4527,20.5871,20.4527,20.5871,6700.0
2010-12-29 09:50:00,29.12,29.13,29.11,29.13,1600.0,20.6012,20.6083,20.5942,20.6083,1600.0
2010-12-29 09:55:00,29.11,29.13,29.11,29.13,300.0,20.5942,20.6083,20.5942,20.6083,300.0
2010-12-29 10:00:00,29.12,29.15,29.12,29.12,1600.0,20.6012,20.6225,20.6012,20.6012,1600.0
2010-12-29 10:05:00,29.13,29.14,29.12,29.14,1700.0,20.6083,20.6154,20.6012,20.6154,1700.0
2010-12-29 10:10:00,29.13,29.13,29.12,29.12,300.0,20.6083,20.6083,20.6012,20.6012,300.0
2010-12-29 10:15:00,29.12,29.14,29.12,29.14,2400.0,20.6012,20.6154,20.6012,20.6154,2400.0
2010-12-29 10:20:00,29.13,29.13,29.13,29.13,100.0,20.6083,20.6083,20.6083,20.6083,100.0
2010-12-29 10:25:00,29.13,29.13,29.09,29.09,1300.0,20.6083,20.6083,20.58,20.58,1300.0
2010-12-29 10:30:00,29.08,29.09,29.08,29.08,3100.0,20.5729,20.58,20.5729,20.5729,3100.0
2010-12-29 10:35:00,29.09,29.09,29.07,29.07,1200.0,20.58,20.58,20.5659,20.5659,1200.0
2010-12-29 10:40:00,29.09,29.09,29.08,29.09,1900.0,20.58,20.58,20.5729,20.58,1900.0
2010-12-29 10:45:00,29.09,29.1,29.06,29.09,4600.0,20.58,20.5871,20.5588,20.58,4600.0
2010-12-29 10:50:00,29.09,29.09,29.06,29.07,900.0,20.58,20.58,20.5588,20.5659,900.0
2010-12-29 10:55:00,29.06,29.07,29.05,29.05,1200.0,20.5588,20.5659,20.5517,20.5517,1200.0
2010-12-29 11:00:00,29.04,29.04,29.04,29.04,800.0,20.5446,20.5446,20.5446,20.5446,800.0
2010-12-29 11:05:00,29.03,29.03,29.03,29.03,200.0,20.5376,20.5376,20.5376,20.5376,200.0
2010-12-29 11:10:00,29.04,29.04,29.03,29.03,700.0,20.5446,20.5446,20.5376,20.5376,700.0
2010-12-29 11:15:00,29.04,29.04,29.03,29.03,600.0,20.5446,20.5446,20.5376,20.5376,600.0
2010-12-29 11:20:00,29.03,29.04,29.03,29.04,700.0,20.5376,20.5446,20.5376,20.5446,700.0
2010-12-29 11:25:00,29.04,29.06,29.04,29.06,2100.0,20.5446,20.5588,20.5446,20.5588,2100.0
2010-12-29 11:30:00,29.07,29.07,29.07,29.07,200.0,20.5659,20.5659,20.5659,20.5659,200.0
2010-12-29 11:35:00,29.08,29.1,29.08,29.1,1800.0,20.5729,20.5871,20.5729,20.5871,1800.0
2010-12-29 11:40:00,29.1,29.11,29.1,29.11,500.0,20.5871,20.5942,20.5871,20.5942,500.0
2010-12-29 11:45:00,29.1,29.1,29.09,29.1,1500.0,20.5871,20.5871,20.58,20.5871,1500.0
2010-12-29 11:50:00,29.1,29.11,29.1,29.11,1000.0,20.5871,20.5942,20.5871,20.5942,1000.0
2010-12-29 11:55:00,29.11,29.11,29.1,29.1,2300.0,20.5942,20.5942,20.5871,20.5871,2300.0
2010-12-29 12:00:00,29.11,29.11,29.1,29.1,600.0,20.5942,20.5942,20.5871,20.5871,600.0
2010-12-29 12:05:00,29.11,29.11,29.1,29.1,1000.0,20.5942,20.5942,20.5871,20.5871,1000.0
2010-12-29 12:10:00,29.11,29.12,29.1,29.12,2300.0,20.5942,20.6012,20.5871,20.6012,2300.0
2010-12-29 12:15:00,29.13,29.17,29.13,29.17,3300.0,20.6083,20.6366,20.6083,20.6366,3300.0
2010-12-29 12:20:00,29.17,29.18,29.16,29.17,1400.0,20.6366,20.6437,20.6295,20.6366,1400.0
2010-12-29 12:25:00,29.17,29.17,29.16,29.17,1100.0,20.6366,20.6366,20.6295,20.6366,1100.0
2010-12-29 12:30:00,29.16,29.19,29.16,29.18,1800.0,20.6295,20.6508,20.6295,20.6437,1800.0
2010-12-29 12:35:00,29.17,29.19,29.17,29.18,1200.0,20.6366,20.6508,20.6366,20.6437,1200.0
2010-12-29 12:40:00,29.19,29.19,29.18,29.18,900.0,20.6508,20.6508,20.6437,20.6437,900.0
2010-12-29 12:45:00,29.19,29.19,29.16,29.18,2500.0,20.6508,20.6508,20.6295,20.6437,2500.0
2010-12-29 12:50:00,29.18,29.18,29.17,29.17,600.0,20.6437,20.6437,20.6366,20.6366,600.0
2010-12-29 12:55:00,29.17,29.18,29.17,29.18,1500.0,20.6366,20.6437,20.6366,20.6437,1500.0
2010-12-29 13:00:00,29.18,29.18,29.17,29.18,400.0,20.6437,20.6437,20.6366,20.6437,400.0
2010-12-29 13:05:00,29.18,29.19,29.18,29.19,1100.0,20.6437,20.6508,20.6437,20.6508,1100.0
2010-12-29 13:10:00,29.19,29.19,29.18,29.18,500.0,20.6508,20.6508,20.6437,20.6437,500.0
2010-12-29 13:15:00,29.19,29.19,29.18,29.19,1600.0,20.6508,20.6508,20.6437,20.6508,1600.0
2010-12-29 13:20:00,29.19,29.19,29.18,29.18,700.0,20.6508,20.6508,20.6437,20.6437,700.0
2010-12-29 13:25:00,29.19,29.22,29.19,29.21,4500.0,20.6508,20.672,20.6508,20.6649,4500.0
2010-12-29 13:30:00,29.21,29.22,29.16,29.18,3800.0,20.6649,20.672,20.6295,20.6437,3800.0
2010-12-29 13:35:00,29.17,29.18,29.1,29.13,16700.0,20.6366,20.6437,20.5871,20.6083,16700.0
2010-12-29 13:40:00,29.11,29.18,29.11,29.18,6900.0,20.5942,20.6437,20.5942,20.6437,6900.0
2010-12-29 13:45:00,29.18,29.18,29.17,29.17,1200.0,20.6437,20.6437,20.6366,20.6366,1200.0
2010-12-29 13:50:00,29.18,29.18,29.18,29.18,700.0,20.6437,20.6437,20.6437,20.6437,700.0
2010-12-29 13:55:00,29.18,29.21,29.17,29.21,3900.0,20.6437,20.6649,20.6366,20.6649,3900.0
2010-12-29 14:00:00,29.21,29.22,29.18,29.22,4600.0,20.6649,20.672,20.6437,20.672,4600.0
2010-12-29 14:05:00,29.22,29.25,29.22,29.25,3200.0,20.672,20.6932,20.672,20.6932,3200.0
2010-12-29 14:10:00,29.25,29.26,29.24,29.24,1400.0,20.6932,20.7003,20.6861,20.6861,1400.0
2010-12-29 14:15:00,29.25,29.25,29.2,29.2,4500.0,20.6932,20.6932,20.6578,20.6578,4500.0
2010-12-29 14:20:00,29.21,29.23,29.19,29.2,9700.0,20.6649,20.6791,20.6508,20.6578,9700.0
2010-12-29 14:25:00,29.21,29.22,29.18,29.22,4300.0,20.6649,20.672,20.6437,20.672,4300.0
2010-12-29 14:30:00,29.23,29.24,29.22,29.22,2100.0,20.6791,20.6861,20.672,20.672,2100.0
2010-12-29 14:35:00,29.23,29.23,29.22,29.23,1300.0,20.6791,20.6791,20.672,20.6791,1300.0
2010-12-29 14:40:00,29.23,29.25,29.23,29.24,3100.0,20.6791,20.6932,20.6791,20.6861,3100.0
2010-12-29 14:45:00,29.25,29.25,29.22,29.23,1900.0,20.6932,20.6932,20.672,20.6791,1900.0
2010-12-29 14:50:00,29.23,29.23,29.22,29.23,700.0,20.6791,20.6791,20.672,20.6791,700.0
2010-12-29 14:55:00,29.22,29.23,29.22,29.22,2300.0,20.672,20.6791,20.672,20.672,2300.0
2010-12-29 15:00:00,29.22,29.22,29.21,29.21,3200.0,20.672,20.672,20.6649,20.6649,3200.0
2010-12-29 15:05:00,29.22,29.25,29.22,29.25,4100.0,20.672,20.6932,20.672,20.6932,4100.0
2010-12-29 15:10:00,29.25,29.28,29.25,29.27,3300.0,20.6932,20.7144,20.6932,20.7074,3300.0
2010-12-29 15:15:00,29.25,29.28,29.25,29.27,4300.0,20.6932,20.7144,20.6932,20.7074,4300.0
2010-12-29 15:20:00,29.27,29.31,29.27,29.31,7600.0,20.7074,20.7356,20.7074,20.7356,7600.0
2010-12-29 15:25:00,29.31,29.31,29.27,29.27,6800.0,20.7356,20.7356,20.7074,20.7074,6800.0
2010-12-29 15:30:00,29.27,29.28,29.27,29.27,1900.0,20.7074,20.7144,20.7074,20.7074,1900.0
2010-12-29 15:35:00,29.27,29.29,29.27,29.28,3900.0,20.7074,20.7215,20.7074,20.7144,3900.0
2010-12-29 15:40:00,29.28,29.29,29.28,29.28,4000.0,20.7144,20.7215,20.7144,20.7144,4000.0
2010-12-29 15:45:00,29.28,29.29,29.26,29.27,9200.0,20.7144,20.7215,20.7003,20.7074,9200.0
2010-12-29 15:50:00,29.27,29.28,29.27,29.27,5900.0,20.7074,20.7144,20.7074,20.7074,5900.0
2010-12-29 15:55:00,29.27,29.27,29.25,29.26,12300.0,20.7074,20.7074,20.6932,20.7003,12300.0
2010-12-30 09:30:00,29.25,29.27,29.2,29.2,5200.0,20.6932,20.7074,20.6578,20.6578,5200.0
2010-12-30 09:35:00,29.19,29.21,29.18,29.21,700.0,20.6508,20.6649,20.6437,20.6649,700.0
2010-12-30 09:40:00,29.2,29.26,29.07,29.22,9800.0,20.6578,20.7003,20.5659,20.672,9800.0
2010-12-30 09:45:00,29.26,29.26,29.1,29.12,12000.0,20.7003,20.7003,20.5871,20.6012,12000.0
2010-12-30 09:50:00,29.15,29.23,29.15,29.23,4800.0,20.6225,20.6791,20.6225,20.6791,4800.0
2010-12-30 09:55:00,29.24,29.27,29.24,29.24,3200.0,20.6861,20.7074,20.6861,20.6861,3200.0
2010-12-30 10:00:00,29.25,29.27,29.23,29.27,3900.0,20.6932,20.7074,20.6791,20.7074,3900.0
2010-12-30 10:05:00,29.26,29.26,29.26,29.26,100.0,20.7003,20.7003,20.7003,20.7003,100.0
2010-12-30 10:10:00,29.26,29.26,29.23,29.25,7000.0,20.7003,20.7003,20.6791,20.6932,7000.0
2010-12-30 10:15:00,29.25,29.31,29.24,29.3,3500.0,20.6932,20.7356,20.6861,20.7286,3500.0
2010-12-30 10:20:00,29.3,29.32,29.28,29.32,1200.0,20.7286,20.7427,20.7144,20.7427,1200.0
2010-12-30 10:25:00,29.34,29.35,29.34,29.35,1300.0,20.7569,20.7639,20.7569,20.7639,1300.0
2010-12-30 10:30:00,29.35,29.37,29.35,29.36,1600.0,20.7639,20.7781,20.7639,20.771,1600.0
2010-12-30 10:35:00,29.36,29.39,29.36,29.39,1900.0,20.771,20.7922,20.771,20.7922,1900.0
2010-12-30 10:40:00,29.39,29.4,29.38,29.39,2400.0,20.7922,20.7993,20.7852,20.7922,2400.0
2010-12-30 10:45:00,29.38,29.4,29.35,29.36,5500.0,20.7852,20.7993,20.7639,20.771,5500.0
2010-12-30 10:50:00,29.34,29.4,29.34,29.37,7700.0,20.7569,20.7993,20.7569,20.7781,7700.0
2010-12-30 10:55:00,29.37,29.4,29.36,29.4,6700.0,20.7781,20.7993,20.771,20.7993,6700.0
2010-12-30 11:00:00,29.37,29.37,29.3,29.31,15000.0,20.7781,20.7781,20.7286,20.7356,15000.0
2010-12-30 11:05:00,29.31,29.33,29.3,29.33,4600.0,20.7356,20.7498,20.7286,20.7498,4600.0
2010-12-30 11:10:00,29.32,29.33,29.3,29.33,4300.0,20.7427,20.7498,20.7286,20.7498,4300.0
2010-12-30 11:15:00,29.3,29.3,29.3,29.3,300.0,20.7286,20.7286,20.7286,20.7286,300.0
2010-12-30 11:20:00,29.3,29.3,29.29,29.29,400.0,20.7286,20.7286,20.7215,20.7215,400.0
2010-12-30 11:25:00,29.29,29.29,29.28,29.29,900.0,20.7215,20.7215,20.7144,20.7215,900.0
2010-12-30 11:30:00,29.29,29.29,29.29,29.29,600.0,20.7215,20.7215,20.7215,20.7215,600.0
2010-12-30 11:35:00,29.29,29.3,29.28,29.28,4900.0,20.7215,20.7286,20.7144,20.7144,4900.0
2010-12-30 11:40:00,29.29,29.29,29.28,29.28,900.0,20.7215,20.7215,20.7144,20.7144,900.0
2010-12-30 11:45:00,29.28,29.29,29.28,29.28,1000.0,20.7144,20.7215,20.7144,20.7144,1000.0
2010-12-30 11:50:00,29.29,29.29,29.29,29.29,300.0,20.7215,20.7215,20.7215,20.7215,300.0
2010-12-30 11:55:00,29.28,29.3,29.28,29.3,7600.0,20.7144,20.7286,20.7144,20.7286,7600.0
2010-12-30 12:00:00,29.28,29.28,29.28,29.28,2300.0,20.7144,20.7144,20.7144,20.7144,2300.0
2010-12-30 12:05:00,29.28,29.28,29.28,29.28,1000.0,20.7144,20.7144,20.7144,20.7144,1000.0
2010-12-30 12:10:00,29.28,29.29,29.27,29.27,1700.0,20.7144,20.7215,20.7074,20.7074,1700.0
2010-12-30 12:15:00,29.27,29.27,29.27,29.27,1000.0,20.7074,20.7074,20.7074,20.7074,1000.0
2010-12-30 12:20:00,29.27,29.27,29.27,29.27,0.0,20.7074,20.7074,20.7074,20.7074,0.0
2010-12-30 12:25:00,29.27,29.28,29.27,29.28,600.0,20.7074,20.7144,20.7074,20.7144,600.0
2010-12-30 12:30:00,29.28,29.28,29.26,29.27,700.0,20.7144,20.7144,20.7003,20.7074,700.0
2010-12-30 12:35:00,29.27,29.27,29.26,29.27,300.0,20.7074,20.7074,20.7003,20.7074,300.0
2010-12-30 12:40:00,29.27,29.27,29.27,29.27,0.0,20.7074,20.7074,20.7074,20.7074,0.0
2010-12-30 12:45:00,29.27,29.27,29.26,29.26,300.0,20.7074,20.7074,20.7003,20.7003,300.0
2010-12-30 12:50:00,29.26,29.26,29.26,29.26,700.0,20.7003,20.7003,20.7003,20.7003,700.0
2010-12-30 12:55:00,29.26,29.26,29.26,29.26,700.0,20.7003,20.7003,20.7003,20.7003,700.0
2010-12-30 13:00:00,29.25,29.25,29.25,29.25,600.0,20.6932,20.6932,20.6932,20.6932,600.0
2010-12-30 13:05:00,29.25,29.25,29.25,29.25,600.0,20.6932,20.6932,20.6932,20.6932,600.0
2010-12-30 13:10:00,29.25,29.25,29.24,29.25,2700.0,20.6932,20.6932,20.6861,20.6932,2700.0
2010-12-30 13:15:00,29.25,29.27,29.24,29.27,700.0,20.6932,20.7074,20.6861,20.7074,700.0
2010-12-30 13:20:00,29.26,29.26,29.25,29.25,600.0,20.7003,20.7003,20.6932,20.6932,600.0
2010-12-30 13:25:00,29.25,29.25,29.25,29.25,300.0,20.6932,20.6932,20.6932,20.6932,300.0
2010-12-30 13:30:00,29.25,29.25,29.25,29.25,100.0,20.6932,20.6932,20.6932,20.6932,100.0
2010-12-30 13:35:00,29.25,29.25,29.25,29.25,800.0,20.6932,20.6932,20.6932,20.6932,800.0
2010-12-30 13:40:00,29.25,29.26,29.25,29.26,400.0,20.6932,20.7003,20.6932,20.7003,400.0
2010-12-30 13:45:00,29.25,29.25,29.25,29.25,500.0,20.6932,20.6932,20.6932,20.6932,500.0
2010-12-30 13:50:00,29.26,29.27,29.26,29.27,1300.0,20.7003,20.7074,20.7003,20.7074,1300.0
2010-12-30 13:55:00,29.27,29.27,29.27,29.27,200.0,20.7074,20.7074,20.7074,20.7074,200.0
2010-12-30 14:00:00,29.28,29.29,29.27,29.27,1000.0,20.7144,20.7215,20.7074,20.7074,1000.0
2010-12-30 14:05:00,29.27,29.27,29.25,29.25,500.0,20.7074,20.7074,20.6932,20.6932,500.0
2010-12-30 14:10:00,29.25,29.26,29.25,29.26,1400.0,20.6932,20.7003,20.6932,20.7003,1400.0
2010-12-30 14:15:00,29.26,29.26,29.25,29.25,500.0,20.7003,20.7003,20.6932,20.6932,500.0
2010-12-30 14:20:00,29.25,29.26,29.25,29.25,1500.0,20.6932,20.7003,20.6932,20.6932,1500.0
2010-12-30 14:25:00,29.26,29.26,29.25,29.25,1300.0,20.7003,20.7003,20.6932,20.6932,1300.0
2010-12-30 14:30:00,29.25,29.25,29.25,29.25,300.0,20.6932,20.6932,20.6932,20.6932,300.0
2010-12-30 14:35:00,29.25,29.26,29.25,29.25,700.0,20.6932,20.7003,20.6932,20.6932,700.0
2010-12-30 14:40:00,29.25,29.26,29.25,29.25,1400.0,20.6932,20.7003,20.6932,20.6932,1400.0
2010-12-30 14:45:00,29.25,29.26,29.23,29.23,3300.0,20.6932,20.7003,20.6791,20.6791,3300.0
2010-12-30 14:50:00,29.24,29.24,29.23,29.24,2100.0,20.6861,20.6861,20.6791,20.6861,2100.0
2010-12-30 14:55:00,29.23,29.24,29.2,29.2,6600.0,20.6791,20.6861,20.6578,20.6578,6600.0
2010-12-30 15:00:00,29.21,29.23,29.21,29.23,1600.0,20.6649,20.6791,20.6649,20.6791,1600.0
2010-12-30 15:05:00,29.22,29.23,29.22,29.22,1000.0,20.672,20.6791,20.672,20.672,1000.0
2010-12-30 15:10:00,29.23,29.23,29.22,29.22,1100.0,20.6791,20.6791,20.672,20.672,1100.0
2010-12-30 15:15:00,29.23,29.23,29.22,29.22,1300.0,20.6791,20.6791,20.672,20.672,1300.0
2010-12-30 15:20:00,29.22,29.23,29.22,29.22,1100.0,20.672,20.6791,20.672,20.672,1100.0
2010-12-30 15:25:00,29.22,29.26,29.22,29.26,4600.0,20.672,20.7003,20.672,20.7003,4600.0
2010-12-30 15:30:00,29.27,29.27,29.26,29.27,800.0,20.7074,20.7074,20.7003,20.7074,800.0
2010-12-30 15:35:00,29.26,29.26,29.25,29.25,3000.0,20.7003,20.7003,20.6932,20.6932,3000.0
2010-12-30 15:40:00,29.25,29.26,29.23,29.23,5100.0,20.6932,20.7003,20.6791,20.6791,5100.0
2010-12-30 15:45:00,29.24,29.24,29.21,29.21,8500.0,20.6861,20.6861,20.6649,20.6649,8500.0
2010-12-30 15:50:00,29.21,29.22,29.2,29.2,5400.0,20.6649,20.672,20.6578,20.6578,5400.0
2010-12-30 15:55:00,29.2,29.21,29.19,29.19,12600.0,20.6578,20.6649,20.6508,20.6508,12600.0
2010-12-31 09:30:00,29.12,29.2,29.12,29.14,3200.0,20.6012,20.6578,20.6012,20.6154,3200.0
2010-12-31 09:35:00,29.15,29.15,29.11,29.11,800.0,20.6225,20.6225,20.5942,20.5942,800.0
2010-12-31 09:40:00,29.09,29.12,29.03,29.04,5600.0,20.58,20.6012,20.5376,20.5446,5600.0
2010-12-31 09:45:00,29.04,29.04,29.04,29.04,0.0,20.5446,20.5446,20.5446,20.5446,0.0
2010-12-31 09:50:00,29.05,29.08,29.05,29.08,2400.0,20.5517,20.5729,20.5517,20.5729,2400.0
2010-12-31 09:55:00,29.07,29.08,29.07,29.08,300.0,20.5659,20.5729,20.5659,20.5729,300.0
2010-12-31 10:00:00,29.08,29.09,29.07,29.09,800.0,20.5729,20.58,20.5659,20.58,800.0
2010-12-31 10:05:00,29.09,29.09,29.08,29.09,800.0,20.58,20.58,20.5729,20.58,800.0
2010-12-31 10:10:00,29.09,29.11,29.09,29.11,500.0,20.58,20.5942,20.58,20.5942,500.0
2010-12-31 10:15:00,29.1,29.1,29.08,29.08,900.0,20.5871,20.5871,20.5729,20.5729,900.0
2010-12-31 10:20:00,29.08,29.08,29.08,29.08,0.0,20.5729,20.5729,20.5729,20.5729,0.0
2010-12-31 10:25:00,29.09,29.09,29.09,29.09,100.0,20.58,20.58,20.58,20.58,100.0
2010-12-31 10:30:00,29.08,29.09,29.08,29.08,1000.0,20.5729,20.58,20.5729,20.5729,1000.0
2010-12-31 10:35:00,29.09,29.1,29.09,29.09,800.0,20.58,20.5871,20.58,20.58,800.0
2010-12-31 10:40:00,29.1,29.1,29.1,29.1,400.0,20.5871,20.5871,20.5871,20.5871,400.0
2010-12-31 10:45:00,29.09,29.09,29.09,29.09,300.0,20.58,20.58,20.58,20.58,300.0
2010-12-31 10:50:00,29.09,29.1,29.09,29.1,600.0,20.58,20.5871,20.58,20.5871,600.0
2010-12-31 10:55:00,29.1,29.1,29.1,29.1,200.0,20.5871,20.5871,20.5871,20.5871,200.0
2010-12-31 11:00:00,29.1,29.13,29.1,29.13,2300.0,20.5871,20.6083,20.5871,20.6083,2300.0
2010-12-31 11:05:00,29.13,29.13,29.13,29.13,200.0,20.6083,20.6083,20.6083,20.6083,200.0
2010-12-31 11:10:00,29.13,29.13,29.11,29.12,1000.0,20.6083,20.6083,20.5942,20.6012,1000.0
2010-12-31 11:15:00,29.12,29.12,29.12,29.12,200.0,20.6012,20.6012,20.6012,20.6012,200.0
2010-12-31 11:20:00,29.12,29.12,29.12,29.12,400.0,20.6012,20.6012,20.6012,20.6012,400.0
2010-12-31 11:25:00,29.13,29.13,29.11,29.13,700.0,20.6083,20.6083,20.5942,20.6083,700.0
2010-12-31 11:30:00,29.13,29.14,29.12,29.14,1600.0,20.6083,20.6154,20.6012,20.6154,1600.0
2010-12-31 11:35:00,29.14,29.14,29.12,29.14,900.0,20.6154,20.6154,20.6012,20.6154,900.0
2010-12-31 11:40:00,29.13,29.14,29.13,29.14,200.0,20.6083,20.6154,20.6083,20.6154,200.0
2010-12-31 11:45:00,29.13,29.13,29.12,29.12,400.0,20.6083,20.6083,20.6012,20.6012,400.0
2010-12-31 11:50:00,29.12,29.14,29.12,29.13,2100.0,20.6012,20.6154,20.6012,20.6083,2100.0
2010-12-31 11:55:00,29.13,29.13,29.13,29.13,0.0,20.6083,20.6083,20.6083,20.6083,0.0
2010-12-31 12:00:00,29.13,29.15,29.11,29.15,3300.0,20.6083,20.6225,20.5942,20.6225,3300.0
2010-12-31 12:05:00,29.15,29.16,29.15,29.15,400.0,20.6225,20.6295,20.6225,20.6225,400.0
2010-12-31 12:10:00,29.16,29.16,29.15,29.15,200.0,20.6295,20.6295,20.6225,20.6225,200.0
2010-12-31 12:15:00,29.16,29.17,29.16,29.17,400.0,20.6295,20.6366,20.6295,20.6366,400.0
2010-12-31 12:20:00,29.16,29.17,29.16,29.17,200.0,20.6295,20.6366,20.6295,20.6366,200.0
2010-12-31 12:25:00,29.16,29.16,29.16,29.16,100.0,20.6295,20.6295,20.6295,20.6295,100.0
2010-12-31 12:30:00,29.17,29.17,29.16,29.16,400.0,20.6366,20.6366,20.6295,20.6295,400.0
2010-12-31 12:35:00,29.17,29.17,29.15,29.15,300.0,20.6366,20.6366,20.6225,20.6225,300.0
2010-12-31 12:40:00,29.15,29.16,29.15,29.15,900.0,20.6225,20.6295,20.6225,20.6225,900.0
2010-12-31 12:45:00,29.15,29.15,29.14,29.14,1000.0,20.6225,20.6225,20.6154,20.6154,1000.0
2010-12-31 12:50:00,29.15,29.15,29.13,29.13,200.0,20.6225,20.6225,20.6083,20.6083,200.0
2010-12-31 12:55:00,29.13,29.13,29.13,29.13,600.0,20.6083,20.6083,20.6083,20.6083,600.0
2010-12-31 13:00:00,29.13,29.14,29.13,29.13,800.0,20.6083,20.6154,20.6083,20.6083,800.0
2010-12-31 13:05:00,29.14,29.14,29.14,29.14,200.0,20.6154,20.6154,20.6154,20.6154,200.0
2010-12-31 13:10:00,29.13,29.15,29.13,29.15,500.0,20.6083,20.6225,20.6083,20.6225,500.0
2010-12-31 13:15:00,29.15,29.16,29.12,29.16,3500.0,20.6225,20.6295,20.6012,20.6295,3500.0
2010-12-31 13:20:00,29.16,29.16,29.13,29.15,11500.0,20.6295,20.6295,20.6083,20.6225,11500.0
2010-12-31 13:25:00,29.15,29.15,29.12,29.12,600.0,20.6225,20.6225,20.6012,20.6012,600.0
2010-12-31 13:30:00,29.13,29.15,29.13,29.15,300.0,20.6083,20.6225,20.6083,20.6225,300.0
2010-12-31 13:35:00,29.14,29.14,29.14,29.14,200.0,20.6154,20.6154,20.6154,20.6154,200.0
2010-12-31 13:40:00,29.14,29.14,29.12,29.12,800.0,20.6154,20.6154,20.6012,20.6012,800.0
2010-12-31 13:45:00,29.12,29.12,29.11,29.11,1200.0,20.6012,20.6012,20.5942,20.5942,1200.0
2010-12-31 13:50:00,29.13,29.13,29.12,29.12,500.0,20.6083,20.6083,20.6012,20.6012,500.0
2010-12-31 13:55:00,29.11,29.14,29.11,29.14,200.0,20.5942,20.6154,20.5942,20.6154,200.0
2010-12-31 14:00:00,29.13,29.14,29.1,29.12,3100.0,20.6083,20.6154,20.5871,20.6012,3100.0
2010-12-31 14:05:00,29.12,29.12,29.12,29.12,0.0,20.6012,20.6012,20.6012,20.6012,0.0
2010-12-31 14:10:00,29.12,29.12,29.12,29.12,200.0,20.6012,20.6012,20.6012,20.6012,200.0
2010-12-31 14:15:00,29.12,29.12,29.11,29.11,800.0,20.6012,20.6012,20.5942,20.5942,800.0
2010-12-31 14:20:00,29.11,29.11,29.09,29.09,400.0,20.5942,20.5942,20.58,20.58,400.0
2010-12-31 14:25:00,29.1,29.1,29.09,29.1,600.0,20.5871,20.5871,20.58,20.5871,600.0
2010-12-31 14:30:00,29.1,29.1,29.09,29.1,700.0,20.5871,20.5871,20.58,20.5871,700.0
2010-12-31 14:35:00,29.09,29.1,29.09,29.09,700.0,20.58,20.5871,20.58,20.58,700.0
2010-12-31 14:40:00,29.09,29.1,29.09,29.09,1600.0,20.58,20.5871,20.58,20.58,1600.0
2010-12-31 14:45:00,29.09,29.1,29.09,29.1,700.0,20.58,20.5871,20.58,20.5871,700.0
2010-12-31 14:50:00,29.09,29.1,29.09,29.1,2300.0,20.58,20.5871,20.58,20.5871,2300.0
2010-12-31 14:55:00,29.1,29.1,29.09,29.1,1000.0,20.5871,20.5871,20.58,20.5871,1000.0
2010-12-31 15:00:00,29.09,29.13,29.09,29.13,7600.0,20.58,20.6083,20.58,20.6083,7600.0
2010-12-31 15:05:00,29.13,29.13,29.12,29.13,1100.0,20.6083,20.6083,20.6012,20.6083,1100.0
2010-12-31 15:10:00,29.13,29.14,29.13,29.14,900.0,20.6083,20.6154,20.6083,20.6154,900.0
2010-12-31 15:15:00,29.13,29.14,29.13,29.14,1000.0,20.6083,20.6154,20.6083,20.6154,1000.0
2010-12-31 15:20:00,29.14,29.14,29.13,29.14,1700.0,20.6154,20.6154,20.6083,20.6154,1700.0
2010-12-31 15:25:00,29.13,29.14,29.13,29.14,1800.0,20.6083,20.6154,20.6083,20.6154,1800.0
2010-12-31 15:30:00,29.13,29.14,29.13,29.14,1300.0,20.6083,20.6154,20.6083,20.6154,1300.0
2010-12-31 15:35:00,29.13,29.14,29.13,29.13,1000.0,20.6083,20.6154,20.6083,20.6083,1000.0
2010-12-31 15:40:00,29.13,29.14,29.13,29.14,1700.0,20.6083,20.6154,20.6083,20.6154,1700.0
2010-12-31 15:45:00,29.14,29.15,29.05,29.06,14000.0,20.6154,20.6225,20.5517,20.5588,14000.0
2010-12-31 15:50:00,29.05,29.08,29.03,29.08,13400.0,20.5517,20.5729,20.5376,20.5729,13400.0
2010-12-31 15:55:00,29.08,29.08,29.04,29.05,31400.0,20.5729,20.5729,20.5446,20.5517,31400.0
2011-01-03 09:30:00,29.29,29.39,29.24,29.34,8100.0,20.7215,20.7922,20.6861,20.7569,8100.0
2011-01-03 09:35:00,29.31,29.38,29.31,29.35,1700.0,20.7356,20.7852,20.7356,20.7639,1700.0
2011-01-03 09:40:00,29.34,29.34,29.34,29.34,400.0,20.7569,20.7569,20.7569,20.7569,400.0
2011-01-03 09:45:00,29.37,29.4,29.37,29.4,1900.0,20.7781,20.7993,20.7781,20.7993,1900.0
2011-01-03 09:50:00,29.39,29.4,29.39,29.39,1100.0,20.7922,20.7993,20.7922,20.7922,1100.0
2011-01-03 09:55:00,29.39,29.39,29.39,29.39,2800.0,20.7922,20.7922,20.7922,20.7922,2800.0
2011-01-03 10:00:00,29.39,29.4,29.36,29.37,7200.0,20.7922,20.7993,20.771,20.7781,7200.0
2011-01-03 10:05:00,29.37,29.39,29.37,29.38,2200.0,20.7781,20.7922,20.7781,20.7852,2200.0
2011-01-03 10:10:00,29.4,29.42,29.38,29.42,5700.0,20.7993,20.8135,20.7852,20.8135,5700.0
2011-01-03 10:15:00,29.42,29.47,29.42,29.47,2300.0,20.8135,20.8488,20.8135,20.8488,2300.0
2011-01-03 10:20:00,29.47,29.47,29.47,29.47,1000.0,20.8488,20.8488,20.8488,20.8488,1000.0
2011-01-03 10:25:00,29.47,29.48,29.46,29.48,3100.0,20.8488,20.8559,20.8418,20.8559,3100.0
2011-01-03 10:30:00,29.48,29.49,29.48,29.49,700.0,20.8559,20.863,20.8559,20.863,700.0
2011-01-03 10:35:00,29.48,29.48,29.48,29.48,300.0,20.8559,20.8559,20.8559,20.8559,300.0
2011-01-03 10:40:00,29.48,29.51,29.48,29.5,2300.0,20.8559,20.8771,20.8559,20.8701,2300.0
2011-01-03 10:45:00,29.49,29.5,29.49,29.5,5300.0,20.863,20.8701,20.863,20.8701,5300.0
2011-01-03 10:50:00,29.5,29.5,29.49,29.49,3100.0,20.8701,20.8701,20.863,20.863,3100.0
2011-01-03 10:55:00,29.49,29.49,29.3,29.42,37400.0,20.863,20.863,20.7286,20.8135,37400.0
2011-01-03 11:00:00,29.43,29.45,29.4,29.4,4300.0,20.8205,20.8347,20.7993,20.7993,4300.0
2011-01-03 11:05:00,29.4,29.41,29.39,29.4,1500.0,20.7993,20.8064,20.7922,20.7993,1500.0
2011-01-03 11:10:00,29.41,29.41,29.39,29.39,3200.0,20.8064,20.8064,20.7922,20.7922,3200.0
2011-01-03 11:15:00,29.39,29.39,29.37,29.37,1300.0,20.7922,20.7922,20.7781,20.7781,1300.0
2011-01-03 11:20:00,29.36,29.38,29.36,29.37,2300.0,20.771,20.7852,20.771,20.7781,2300.0
2011-01-03 11:25:00,29.37,29.38,29.35,29.37,2900.0,20.7781,20.7852,20.7639,20.7781,2900.0
2011-01-03 11:30:00,29.37,29.39,29.37,29.38,3200.0,20.7781,20.7922,20.7781,20.7852,3200.0
2011-01-03 11:35:00,29.39,29.41,29.38,29.39,8900.0,20.7922,20.8064,20.7852,20.7922,8900.0
2011-01-03 11:40:00,29.4,29.42,29.31,29.37,20600.0,20.7993,20.8135,20.7356,20.7781,20600.0
2011-01-03 11:45:00,29.38,29.38,29.37,29.38,1000.0,20.7852,20.7852,20.7781,20.7852,1000.0
2011-01-03 11:50:00,29.38,29.38,29.37,29.37,900.0,20.7852,20.7852,20.7781,20.7781,900.0
2011-01-03 11:55:00,29.37,29.38,29.37,29.37,1400.0,20.7781,20.7852,20.7781,20.7781,1400.0
2011-01-03 12:00:00,29.38,29.39,29.37,29.38,2700.0,20.7852,20.7922,20.7781,20.7852,2700.0
2011-01-03 12:05:00,29.38,29.41,29.37,29.4,2400.0,20.7852,20.8064,20.7781,20.7993,2400.0
2011-01-03 12:10:00,29.39,29.4,29.39,29.4,600.0,20.7922,20.7993,20.7922,20.7993,600.0
2011-01-03 12:15:00,29.4,29.41,29.4,29.41,1000.0,20.7993,20.8064,20.7993,20.8064,1000.0
2011-01-03 12:20:00,29.41,29.42,29.41,29.42,700.0,20.8064,20.8135,20.8064,20.8135,700.0
2011-01-03 12:25:00,29.41,29.42,29.41,29.42,200.0,20.8064,20.8135,20.8064,20.8135,200.0
2011-01-03 12:30:00,29.42,29.46,29.41,29.42,5700.0,20.8135,20.8418,20.8064,20.8135,5700.0
2011-01-03 12:35:00,29.41,29.42,29.41,29.42,200.0,20.8064,20.8135,20.8064,20.8135,200.0
2011-01-03 12:40:00,29.43,29.48,29.43,29.45,7100.0,20.8205,20.8559,20.8205,20.8347,7100.0
2011-01-03 12:45:00,29.45,29.49,29.44,29.46,5900.0,20.8347,20.863,20.8276,20.8418,5900.0
2011-01-03 12:50:00,29.45,29.45,29.44,29.44,400.0,20.8347,20.8347,20.8276,20.8276,400.0
2011-01-03 12:55:00,29.44,29.44,29.39,29.4,3200.0,20.8276,20.8276,20.7922,20.7993,3200.0
2011-01-03 13:00:00,29.4,29.42,29.4,29.41,800.0,20.7993,20.8135,20.7993,20.8064,800.0
2011-01-03 13:05:00,29.41,29.41,29.4,29.4,1500.0,20.8064,20.8064,20.7993,20.7993,1500.0
2011-01-03 13:10:00,29.42,29.42,29.39,29.4,5400.0,20.8135,20.8135,20.7922,20.7993,5400.0
2011-01-03 13:15:00,29.41,29.41,29.39,29.41,1200.0,20.8064,20.8064,20.7922,20.8064,1200.0
2011-01-03 13:20:00,29.39,29.39,29.38,29.38,700.0,20.7922,20.7922,20.7852,20.7852,700.0
2011-01-03 13:25:00,29.39,29.4,29.39,29.4,700.0,20.7922,20.7993,20.7922,20.7993,700.0
2011-01-03 13:30:00,29.4,29.4,29.39,29.39,600.0,20.7993,20.7993,20.7922,20.7922,600.0
2011-01-03 13:35:00,29.4,29.4,29.39,29.39,600.0,20.7993,20.7993,20.7922,20.7922,600.0
2011-01-03 13:40:00,29.39,29.41,29.39,29.41,1100.0,20.7922,20.8064,20.7922,20.8064,1100.0
2011-01-03 13:45:00,29.42,29.42,29.42,29.42,300.0,20.8135,20.8135,20.8135,20.8135,300.0
2011-01-03 13:50:00,29.42,29.42,29.41,29.42,800.0,20.8135,20.8135,20.8064,20.8135,800.0
2011-01-03 13:55:00,29.42,29.42,29.42,29.42,0.0,20.8135,20.8135,20.8135,20.8135,0.0
2011-01-03 14:00:00,29.43,29.43,29.43,29.43,400.0,20.8205,20.8205,20.8205,20.8205,400.0
2011-01-03 14:05:00,29.43,29.43,29.42,29.43,3500.0,20.8205,20.8205,20.8135,20.8205,3500.0
2011-01-03 14:10:00,29.42,29.43,29.41,29.41,3000.0,20.8135,20.8205,20.8064,20.8064,3000.0
2011-01-03 14:15:00,29.41,29.41,29.41,29.41,1000.0,20.8064,20.8064,20.8064,20.8064,1000.0
2011-01-03 14:20:00,29.42,29.42,29.41,29.42,1500.0,20.8135,20.8135,20.8064,20.8135,1500.0
2011-01-03 14:25:00,29.41,29.42,29.38,29.38,5200.0,20.8064,20.8135,20.7852,20.7852,5200.0
2011-01-03 14:30:00,29.38,29.39,29.35,29.35,5100.0,20.7852,20.7922,20.7639,20.7639,5100.0
2011-01-03 14:35:00,29.35,29.35,29.35,29.35,400.0,20.7639,20.7639,20.7639,20.7639,400.0
2011-01-03 14:40:00,29.35,29.36,29.35,29.35,900.0,20.7639,20.771,20.7639,20.7639,900.0
2011-01-03 14:45:00,29.36,29.36,29.35,29.35,1700.0,20.771,20.771,20.7639,20.7639,1700.0
2011-01-03 14:50:00,29.36,29.36,29.36,29.36,600.0,20.771,20.771,20.771,20.771,600.0
2011-01-03 14:55:00,29.35,29.36,29.35,29.36,7200.0,20.7639,20.771,20.7639,20.771,7200.0
2011-01-03 15:00:00,29.36,29.36,29.35,29.35,1500.0,20.771,20.771,20.7639,20.7639,1500.0
2011-01-03 15:05:00,29.35,29.36,29.35,29.35,700.0,20.7639,20.771,20.7639,20.7639,700.0
2011-01-03 15:10:00,29.36,29.36,29.35,29.36,4700.0,20.771,20.771,20.7639,20.771,4700.0
2011-01-03 15:15:00,29.36,29.37,29.35,29.36,5600.0,20.771,20.7781,20.7639,20.771,5600.0
2011-01-03 15:20:00,29.36,29.37,29.36,29.36,2900.0,20.771,20.7781,20.771,20.771,2900.0
2011-01-03 15:25:00,29.36,29.4,29.36,29.39,10600.0,20.771,20.7993,20.771,20.7922,10600.0
2011-01-03 15:30:00,29.4,29.4,29.39,29.39,3900.0,20.7993,20.7993,20.7922,20.7922,3900.0
2011-01-03 15:35:00,29.4,29.4,29.39,29.4,6000.0,20.7993,20.7993,20.7922,20.7993,6000.0
2011-01-03 15:40:00,29.39,29.41,29.39,29.41,6700.0,20.7922,20.8064,20.7922,20.8064,6700.0
2011-01-03 15:45:00,29.41,29.44,29.41,29.44,18500.0,20.8064,20.8276,20.8064,20.8276,18500.0
2011-01-03 15:50:00,29.45,29.48,29.43,29.43,17100.0,20.8347,20.8559,20.8205,20.8205,17100.0
2011-01-03 15:55:00,29.43,29.46,29.42,29.44,42400.0,20.8205,20.8418,20.8135,20.8276,42400.0
2011-01-04 09:30:00,29.5,29.5,29.38,29.44,6900.0,20.8701,20.8701,20.7852,20.8276,6900.0
2011-01-04 09:35:00,29.44,29.44,29.38,29.38,5300.0,20.8276,20.8276,20.7852,20.7852,5300.0
2011-01-04 09:40:00,29.37,29.37,29.35,29.35,1600.0,20.7781,20.7781,20.7639,20.7639,1600.0
2011-01-04 09:45:00,29.33,29.33,29.29,29.3,1400.0,20.7498,20.7498,20.7215,20.7286,1400.0
2011-01-04 09:50:00,29.31,29.31,29.25,29.25,1900.0,20.7356,20.7356,20.6932,20.6932,1900.0
2011-01-04 09:55:00,29.25,29.25,29.19,29.2,4800.0,20.6932,20.6932,20.6508,20.6578,4800.0
2011-01-04 10:00:00,29.21,29.26,29.2,29.26,3400.0,20.6649,20.7003,20.6578,20.7003,3400.0
2011-01-04 10:05:00,29.24,29.24,29.22,29.23,2400.0,20.6861,20.6861,20.672,20.6791,2400.0
2011-01-04 10:10:00,29.24,29.29,29.24,29.29,1400.0,20.6861,20.7215,20.6861,20.7215,1400.0
2011-01-04 10:15:00,29.28,29.28,29.24,29.26,3000.0,20.7144,20.7144,20.6861,20.7003,3000.0
2011-01-04 10:20:00,29.26,29.29,29.26,29.28,1400.0,20.7003,20.7215,20.7003,20.7144,1400.0
2011-01-04 10:25:00,29.29,29.29,29.26,29.26,1000.0,20.7215,20.7215,20.7003,20.7003,1000.0
2011-01-04 10:30:00,29.26,29.28,29.25,29.26,2400.0,20.7003,20.7144,20.6932,20.7003,2400.0
2011-01-04 10:35:00,29.26,29.26,29.25,29.26,1700.0,20.7003,20.7003,20.6932,20.7003,1700.0
2011-01-04 10:40:00,29.25,29.29,29.25,29.29,1200.0,20.6932,20.7215,20.6932,20.7215,1200.0
2011-01-04 10:45:00,29.28,29.28,29.27,29.27,1800.0,20.7144,20.7144,20.7074,20.7074,1800.0
2011-01-04 10:50:00,29.26,29.27,29.26,29.27,2900.0,20.7003,20.7074,20.7003,20.7074,2900.0
2011-01-04 10:55:00,29.27,29.29,29.26,29.27,1700.0,20.7074,20.7215,20.7003,20.7074,1700.0
2011-01-04 11:00:00,29.27,29.29,29.26,29.27,2000.0,20.7074,20.7215,20.7003,20.7074,2000.0
2011-01-04 11:05:00,29.26,29.27,29.23,29.25,5800.0,20.7003,20.7074,20.6791,20.6932,5800.0
2011-01-04 11:10:00,29.25,29.26,29.24,29.26,4800.0,20.6932,20.7003,20.6861,20.7003,4800.0
2011-01-04 11:15:00,29.26,29.28,29.25,29.27,4000.0,20.7003,20.7144,20.6932,20.7074,4000.0
2011-01-04 11:20:00,29.26,29.28,29.26,29.27,2600.0,20.7003,20.7144,20.7003,20.7074,2600.0
2011-01-04 11:25:00,29.27,29.28,29.23,29.24,4400.0,20.7074,20.7144,20.6791,20.6861,4400.0
2011-01-04 11:30:00,29.24,29.24,29.23,29.23,1400.0,20.6861,20.6861,20.6791,20.6791,1400.0
2011-01-04 11:35:00,29.24,29.24,29.22,29.22,3200.0,20.6861,20.6861,20.672,20.672,3200.0
2011-01-04 11:40:00,29.21,29.24,29.21,29.24,3500.0,20.6649,20.6861,20.6649,20.6861,3500.0
2011-01-04 11:45:00,29.23,29.23,29.21,29.21,1700.0,20.6791,20.6791,20.6649,20.6649,1700.0
2011-01-04 11:50:00,29.21,29.25,29.21,29.24,2700.0,20.6649,20.6932,20.6649,20.6861,2700.0
2011-01-04 11:55:00,29.23,29.24,29.18,29.19,17300.0,20.6791,20.6861,20.6437,20.6508,17300.0
2011-01-04 12:00:00,29.19,29.21,29.19,29.2,5100.0,20.6508,20.6649,20.6508,20.6578,5100.0
2011-01-04 12:05:00,29.19,29.2,29.18,29.19,16500.0,20.6508,20.6578,20.6437,20.6508,16500.0
2011-01-04 12:10:00,29.19,29.19,29.16,29.17,7600.0,20.6508,20.6508,20.6295,20.6366,7600.0
2011-01-04 12:15:00,29.17,29.18,29.16,29.17,1500.0,20.6366,20.6437,20.6295,20.6366,1500.0
2011-01-04 12:20:00,29.16,29.25,29.16,29.22,15700.0,20.6295,20.6932,20.6295,20.672,15700.0
2011-01-04 12:25:00,29.21,29.21,29.15,29.15,3400.0,20.6649,20.6649,20.6225,20.6225,3400.0
2011-01-04 12:30:00,29.15,29.17,29.13,29.14,3800.0,20.6225,20.6366,20.6083,20.6154,3800.0
2011-01-04 12:35:00,29.14,29.15,29.13,29.14,900.0,20.6154,20.6225,20.6083,20.6154,900.0
2011-01-04 12:40:00,29.13,29.15,29.12,29.12,1600.0,20.6083,20.6225,20.6012,20.6012,1600.0
2011-01-04 12:45:00,29.13,29.13,29.12,29.13,1400.0,20.6083,20.6083,20.6012,20.6083,1400.0
2011-01-04 12:50:00,29.13,29.13,29.11,29.11,1200.0,20.6083,20.6083,20.5942,20.5942,1200.0
2011-01-04 12:55:00,29.11,29.12,29.09,29.09,1100.0,20.5942,20.6012,20.58,20.58,1100.0
2011-01-04 13:00:00,29.11,29.12,29.11,29.12,700.0,20.5942,20.6012,20.5942,20.6012,700.0
2011-01-04 13:05:00,29.12,29.14,29.11,29.11,4900.0,20.6012,20.6154,20.5942,20.5942,4900.0
2011-01-04 13:10:00,29.1,29.11,29.1,29.1,600.0,20.5871,20.5942,20.5871,20.5871,600.0
2011-01-04 13:15:00,29.11,29.14,29.11,29.11,2000.0,20.5942,20.6154,20.5942,20.5942,2000.0
2011-01-04 13:20:00,29.12,29.13,29.11,29.12,2100.0,20.6012,20.6083,20.5942,20.6012,2100.0
2011-01-04 13:25:00,29.12,29.14,29.12,29.13,1100.0,20.6012,20.6154,20.6012,20.6083,1100.0
2011-01-04 13:30:00,29.13,29.13,29.12,29.13,600.0,20.6083,20.6083,20.6012,20.6083,600.0
2011-01-04 13:35:00,29.13,29.13,29.12,29.13,500.0,20.6083,20.6083,20.6012,20.6083,500.0
2011-01-04 13:40:00,29.12,29.13,29.12,29.13,1600.0,20.6012,20.6083,20.6012,20.6083,1600.0
2011-01-04 13:45:00,29.13,29.15,29.13,29.14,1000.0,20.6083,20.6225,20.6083,20.6154,1000.0
2011-01-04 13:50:00,29.13,29.15,29.13,29.14,3700.0,20.6083,20.6225,20.6083,20.6154,3700.0
2011-01-04 13:55:00,29.14,29.15,29.12,29.12,2000.0,20.6154,20.6225,20.6012,20.6012,2000.0
2011-01-04 14:00:00,29.13,29.13,29.1,29.12,1400.0,20.6083,20.6083,20.5871,20.6012,1400.0
2011-01-04 14:05:00,29.12,29.16,29.12,29.13,3800.0,20.6012,20.6295,20.6012,20.6083,3800.0
2011-01-04 14:10:00,29.13,29.14,29.13,29.14,800.0,20.6083,20.6154,20.6083,20.6154,800.0
2011-01-04 14:15:00,29.15,29.15,29.12,29.12,1600.0,20.6225,20.6225,20.6012,20.6012,1600.0
2011-01-04 14:20:00,29.12,29.14,29.1,29.12,3500.0,20.6012,20.6154,20.5871,20.6012,3500.0
2011-01-04 14:25:00,29.1,29.11,29.1,29.1,2400.0,20.5871,20.5942,20.5871,20.5871,2400.0
2011-01-04 14:30:00,29.1,29.11,29.09,29.09,1800.0,20.5871,20.5942,20.58,20.58,1800.0
2011-01-04 14:35:00,29.1,29.11,29.09,29.09,1600.0,20.5871,20.5942,20.58,20.58,1600.0
2011-01-04 14:40:00,29.11,29.13,29.1,29.11,2900.0,20.5942,20.6083,20.5871,20.5942,2900.0
2011-01-04 14:45:00,29.11,29.12,29.09,29.09,2300.0,20.5942,20.6012,20.58,20.58,2300.0
2011-01-04 14:50:00,29.1,29.1,29.09,29.1,1500.0,20.5871,20.5871,20.58,20.5871,1500.0
2011-01-04 14:55:00,29.11,29.11,29.08,29.1,3200.0,20.5942,20.5942,20.5729,20.5871,3200.0
2011-01-04 15:00:00,29.08,29.1,29.08,29.09,5400.0,20.5729,20.5871,20.5729,20.58,5400.0
2011-01-04 15:05:00,29.09,29.1,29.09,29.1,4000.0,20.58,20.5871,20.58,20.5871,4000.0
2011-01-04 15:10:00,29.1,29.12,29.1,29.11,3000.0,20.5871,20.6012,20.5871,20.5942,3000.0
2011-01-04 15:15:00,29.11,29.12,29.11,29.11,1000.0,20.5942,20.6012,20.5942,20.5942,1000.0
2011-01-04 15:20:00,29.11,29.14,29.11,29.14,3800.0,20.5942,20.6154,20.5942,20.6154,3800.0
2011-01-04 15:25:00,29.14,29.18,29.14,29.17,5100.0,20.6154,20.6437,20.6154,20.6366,5100.0
2011-01-04 15:30:00,29.16,29.16,29.1,29.1,6800.0,20.6295,20.6295,20.5871,20.5871,6800.0
2011-01-04 15:35:00,29.11,29.12,29.09,29.1,9800.0,20.5942,20.6012,20.58,20.5871,9800.0
2011-01-04 15:40:00,29.1,29.11,29.1,29.1,2500.0,20.5871,20.5942,20.5871,20.5871,2500.0
2011-01-04 15:45:00,29.1,29.11,29.09,29.1,6900.0,20.5871,20.5942,20.58,20.5871,6900.0
2011-01-04 15:50:00,29.09,29.12,29.09,29.12,12600.0,20.58,20.6012,20.58,20.6012,12600.0
2011-01-04 15:55:00,29.12,29.12,29.09,29.11,21400.0,20.6012,20.6012,20.58,20.5942,21400.0
2011-01-05 09:30:00,28.96,29.13,28.93,29.06,2700.0,20.488,20.6083,20.4668,20.5588,2700.0
2011-01-05 09:35:00,29.09,29.09,29.04,29.07,4200.0,20.58,20.58,20.5446,20.5659,4200.0
2011-01-05 09:40:00,29.07,29.15,29.06,29.14,3900.0,20.5659,20.6225,20.5588,20.6154,3900.0
2011-01-05 09:45:00,29.14,29.24,29.14,29.24,6200.0,20.6154,20.6861,20.6154,20.6861,6200.0
2011-01-05 09:50:00,29.24,29.26,29.23,29.24,4800.0,20.6861,20.7003,20.6791,20.6861,4800.0
2011-01-05 09:55:00,29.2,29.21,29.19,29.19,1000.0,20.6578,20.6649,20.6508,20.6508,1000.0
2011-01-05 10:00:00,29.2,29.21,29.17,29.21,3600.0,20.6578,20.6649,20.6366,20.6649,3600.0
2011-01-05 10:05:00,29.19,29.23,29.19,29.2,1600.0,20.6508,20.6791,20.6508,20.6578,1600.0
2011-01-05 10:10:00,29.21,29.26,29.21,29.26,4300.0,20.6649,20.7003,20.6649,20.7003,4300.0
2011-01-05 10:15:00,29.23,29.23,29.22,29.23,2500.0,20.6791,20.6791,20.672,20.6791,2500.0
2011-01-05 10:20:00,29.23,29.27,29.23,29.27,3600.0,20.6791,20.7074,20.6791,20.7074,3600.0
2011-01-05 10:25:00,29.24,29.24,29.24,29.24,300.0,20.6861,20.6861,20.6861,20.6861,300.0
2011-01-05 10:30:00,29.25,29.27,29.25,29.26,3300.0,20.6932,20.7074,20.6932,20.7003,3300.0
2011-01-05 10:35:00,29.26,29.28,29.24,29.24,1400.0,20.7003,20.7144,20.6861,20.6861,1400.0
2011-01-05 10:40:00,29.27,29.28,29.26,29.27,900.0,20.7074,20.7144,20.7003,20.7074,900.0
2011-01-05 10:45:00,29.27,29.29,29.27,29.27,2000.0,20.7074,20.7215,20.7074,20.7074,2000.0
2011-01-05 10:50:00,29.28,29.28,29.28,29.28,600.0,20.7144,20.7144,20.7144,20.7144,600.0
2011-01-05 10:55:00,29.27,29.27,29.25,29.27,900.0,20.7074,20.7074,20.6932,20.7074,900.0
2011-01-05 11:00:00,29.27,29.27,29.26,29.26,400.0,20.7074,20.7074,20.7003,20.7003,400.0
2011-01-05 11:05:00,29.26,29.27,29.23,29.23,4500.0,20.7003,20.7074,20.6791,20.6791,4500.0
2011-01-05 11:10:00,29.24,29.24,29.24,29.24,200.0,20.6861,20.6861,20.6861,20.6861,200.0
2011-01-05 11:15:00,29.25,29.27,29.24,29.25,3300.0,20.6932,20.7074,20.6861,20.6932,3300.0
2011-01-05 11:20:00,29.25,29.28,29.25,29.27,2400.0,20.6932,20.7144,20.6932,20.7074,2400.0
2011-01-05 11:25:00,29.28,29.3,29.28,29.29,2600.0,20.7144,20.7286,20.7144,20.7215,2600.0
2011-01-05 11:30:00,29.29,29.3,29.28,29.3,1700.0,20.7215,20.7286,20.7144,20.7286,1700.0
2011-01-05 11:35:00,29.29,29.29,29.28,29.28,500.0,20.7215,20.7215,20.7144,20.7144,500.0
2011-01-05 11:40:00,29.29,29.31,29.28,29.29,3000.0,20.7215,20.7356,20.7144,20.7215,3000.0
2011-01-05 11:45:00,29.29,29.29,29.27,29.27,1900.0,20.7215,20.7215,20.7074,20.7074,1900.0
2011-01-05 11:50:00,29.26,29.27,29.26,29.26,1000.0,20.7003,20.7074,20.7003,20.7003,1000.0
2011-01-05 11:55:00,29.27,29.29,29.27,29.29,2100.0,20.7074,20.7215,20.7074,20.7215,2100.0
2011-01-05 12:00:00,29.28,29.29,29.25,29.25,3600.0,20.7144,20.7215,20.6932,20.6932,3600.0
2011-01-05 12:05:00,29.26,29.28,29.26,29.27,3600.0,20.7003,20.7144,20.7003,20.7074,3600.0
2011-01-05 12:10:00,29.28,29.28,29.26,29.27,3700.0,20.7144,20.7144,20.7003,20.7074,3700.0
2011-01-05 12:15:00,29.26,29.26,29.25,29.25,1200.0,20.7003,20.7003,20.6932,20.6932,1200.0
2011-01-05 12:20:00,29.25,29.25,29.22,29.23,5000.0,20.6932,20.6932,20.672,20.6791,5000.0
2011-01-05 12:25:00,29.26,29.26,29.22,29.22,800.0,20.7003,20.7003,20.672,20.672,800.0
2011-01-05 12:30:00,29.22,29.23,29.21,29.23,1200.0,20.672,20.6791,20.6649,20.6791,1200.0
2011-01-05 12:35:00,29.23,29.24,29.23,29.23,1700.0,20.6791,20.6861,20.6791,20.6791,1700.0
2011-01-05 12:40:00,29.22,29.23,29.22,29.23,600.0,20.672,20.6791,20.672,20.6791,600.0
2011-01-05 12:45:00,29.23,29.23,29.22,29.23,1800.0,20.6791,20.6791,20.672,20.6791,1800.0
2011-01-05 12:50:00,29.23,29.25,29.23,29.25,1300.0,20.6791,20.6932,20.6791,20.6932,1300.0
2011-01-05 12:55:00,29.23,29.24,29.23,29.23,1200.0,20.6791,20.6861,20.6791,20.6791,1200.0
2011-01-05 13:00:00,29.23,29.23,29.22,29.22,1200.0,20.6791,20.6791,20.672,20.672,1200.0
2011-01-05 13:05:00,29.22,29.22,29.2,29.2,1600.0,20.672,20.672,20.6578,20.6578,1600.0
2011-01-05 13:10:00,29.2,29.22,29.17,29.18,2100.0,20.6578,20.672,20.6366,20.6437,2100.0
2011-01-05 13:15:00,29.18,29.19,29.18,29.18,600.0,20.6437,20.6508,20.6437,20.6437,600.0
2011-01-05 13:20:00,29.18,29.2,29.18,29.2,900.0,20.6437,20.6578,20.6437,20.6578,900.0
2011-01-05 13:25:00,29.19,29.2,29.18,29.19,1100.0,20.6508,20.6578,20.6437,20.6508,1100.0
2011-01-05 13:30:00,29.2,29.2,29.17,29.17,1200.0,20.6578,20.6578,20.6366,20.6366,1200.0
2011-01-05 13:35:00,29.19,29.23,29.18,29.23,2200.0,20.6508,20.6791,20.6437,20.6791,2200.0
2011-01-05 13:40:00,29.23,29.23,29.22,29.22,400.0,20.6791,20.6791,20.672,20.672,400.0
2011-01-05 13:45:00,29.21,29.23,29.21,29.23,2200.0,20.6649,20.6791,20.6649,20.6791,2200.0
2011-01-05 13:50:00,29.23,29.26,29.22,29.25,1100.0,20.6791,20.7003,20.672,20.6932,1100.0
2011-01-05 13:55:00,29.25,29.26,29.24,29.25,600.0,20.6932,20.7003,20.6861,20.6932,600.0
2011-01-05 14:00:00,29.25,29.26,29.23,29.23,2200.0,20.6932,20.7003,20.6791,20.6791,2200.0
2011-01-05 14:05:00,29.24,29.25,29.22,29.22,2100.0,20.6861,20.6932,20.672,20.672,2100.0
2011-01-05 14:10:00,29.22,29.23,29.21,29.22,2100.0,20.672,20.6791,20.6649,20.672,2100.0
2011-01-05 14:15:00,29.23,29.23,29.22,29.22,700.0,20.6791,20.6791,20.672,20.672,700.0
2011-01-05 14:20:00,29.22,29.22,29.19,29.19,2200.0,20.672,20.672,20.6508,20.6508,2200.0
2011-01-05 14:25:00,29.18,29.19,29.16,29.16,1100.0,20.6437,20.6508,20.6295,20.6295,1100.0
2011-01-05 14:30:00,29.16,29.16,29.14,29.14,2700.0,20.6295,20.6295,20.6154,20.6154,2700.0
2011-01-05 14:35:00,29.14,29.15,29.1,29.1,5000.0,20.6154,20.6225,20.5871,20.5871,5000.0
2011-01-05 14:40:00,29.1,29.1,29.09,29.09,1600.0,20.5871,20.5871,20.58,20.58,1600.0
2011-01-05 14:45:00,29.09,29.11,29.09,29.09,5200.0,20.58,20.5942,20.58,20.58,5200.0
2011-01-05 14:50:00,29.09,29.1,29.09,29.09,2200.0,20.58,20.5871,20.58,20.58,2200.0
2011-01-05 14:55:00,29.1,29.12,29.09,29.12,5100.0,20.5871,20.6012,20.58,20.6012,5100.0
2011-01-05 15:00:00,29.12,29.14,29.12,29.13,4400.0,20.6012,20.6154,20.6012,20.6083,4400.0
2011-01-05 15:05:00,29.13,29.13,29.1,29.11,6500.0,20.6083,20.6083,20.5871,20.5942,6500.0
2011-01-05 15:10:00,29.11,29.12,29.1,29.12,11100.0,20.5942,20.6012,20.5871,20.6012,11100.0
2011-01-05 15:15:00,29.11,29.11,29.1,29.11,3700.0,20.5942,20.5942,20.5871,20.5942,3700.0
2011-01-05 15:20:00,29.11,29.11,29.09,29.1,5700.0,20.5942,20.5942,20.58,20.5871,5700.0
2011-01-05 15:25:00,29.11,29.11,29.1,29.1,2200.0,20.5942,20.5942,20.5871,20.5871,2200.0
2011-01-05 15:30:00,29.11,29.11,29.09,29.1,5500.0,20.5942,20.5942,20.58,20.5871,5500.0
2011-01-05 15:35:00,29.1,29.1,29.08,29.08,5200.0,20.5871,20.5871,20.5729,20.5729,5200.0
2011-01-05 15:40:00,29.08,29.09,29.07,29.08,5500.0,20.5729,20.58,20.5659,20.5729,5500.0
2011-01-05 15:45:00,29.08,29.1,29.08,29.09,8500.0,20.5729,20.5871,20.5729,20.58,8500.0
2011-01-05 15:50:00,29.1,29.1,29.09,29.1,7800.0,20.5871,20.5871,20.58,20.5871,7800.0
2011-01-05 15:55:00,29.1,29.12,29.09,29.1,29600.0,20.5871,20.6012,20.58,20.5871,29600.0
2011-01-06 09:30:00,29.05,29.13,29.04,29.08,7100.0,20.5517,20.6083,20.5446,20.5729,7100.0
2011-01-06 09:35:00,29.07,29.12,29.06,29.06,3400.0,20.5659,20.6012,20.5588,20.5588,3400.0
2011-01-06 09:40:00,29.09,29.09,29.04,29.04,1000.0,20.58,20.58,20.5446,20.5446,1000.0
2011-01-06 09:45:00,29.06,29.23,29.02,29.03,15000.0,20.5588,20.6791,20.5305,20.5376,15000.0
2011-01-06 09:50:00,29.06,29.29,29.04,29.12,9600.0,20.5588,20.7215,20.5446,20.6012,9600.0
2011-01-06 09:55:00,29.12,29.12,28.98,29.01,10700.0,20.6012,20.6012,20.5022,20.5234,10700.0
2011-01-06 10:00:00,29.01,29.03,28.98,29.03,3400.0,20.5234,20.5376,20.5022,20.5376,3400.0
2011-01-06 10:05:00,29.03,29.06,29.03,29.05,1200.0,20.5376,20.5588,20.5376,20.5517,1200.0
2011-01-06 10:10:00,29.05,29.1,29.02,29.05,8900.0,20.5517,20.5871,20.5305,20.5517,8900.0
2011-01-06 10:15:00,29.06,29.06,29.03,29.03,2100.0,20.5588,20.5588,20.5376,20.5376,2100.0
2011-01-06 10:20:00,29.03,29.07,29.03,29.07,900.0,20.5376,20.5659,20.5376,20.5659,900.0
2011-01-06 10:25:00,29.08,29.1,29.08,29.09,800.0,20.5729,20.5871,20.5729,20.58,800.0
2011-01-06 10:30:00,29.08,29.12,29.08,29.12,1400.0,20.5729,20.6012,20.5729,20.6012,1400.0
2011-01-06 10:35:00,29.13,29.14,29.12,29.13,2100.0,20.6083,20.6154,20.6012,20.6083,2100.0
2011-01-06 10:40:00,29.12,29.12,29.07,29.07,1300.0,20.6012,20.6012,20.5659,20.5659,1300.0
2011-01-06 10:45:00,29.06,29.07,29.06,29.06,1500.0,20.5588,20.5659,20.5588,20.5588,1500.0
2011-01-06 10:50:00,29.06,29.07,29.03,29.05,1000.0,20.5588,20.5659,20.5376,20.5517,1000.0
2011-01-06 10:55:00,29.04,29.04,29.01,29.01,500.0,20.5446,20.5446,20.5234,20.5234,500.0
2011-01-06 11:00:00,29.02,29.03,29.0,29.0,2000.0,20.5305,20.5376,20.5163,20.5163,2000.0
2011-01-06 11:05:00,28.99,29.0,28.97,28.99,5600.0,20.5093,20.5163,20.4951,20.5093,5600.0
2011-01-06 11:10:00,29.0,29.01,28.99,29.01,1400.0,20.5163,20.5234,20.5093,20.5234,1400.0
2011-01-06 11:15:00,29.01,29.01,28.99,29.0,1000.0,20.5234,20.5234,20.5093,20.5163,1000.0
2011-01-06 11:20:00,29.02,29.03,29.02,29.02,400.0,20.5305,20.5376,20.5305,20.5305,400.0
2011-01-06 11:25:00,29.02,29.04,29.02,29.04,1400.0,20.5305,20.5446,20.5305,20.5446,1400.0
2011-01-06 11:30:00,29.03,29.06,29.03,29.05,2800.0,20.5376,20.5588,20.5376,20.5517,2800.0
2011-01-06 11:35:00,29.03,29.05,29.03,29.05,800.0,20.5376,20.5517,20.5376,20.5517,800.0
2011-01-06 11:40:00,29.04,29.05,29.02,29.04,600.0,20.5446,20.5517,20.5305,20.5446,600.0
2011-01-06 11:45:00,29.05,29.05,29.02,29.03,2000.0,20.5517,20.5517,20.5305,20.5376,2000.0
2011-01-06 11:50:00,29.01,29.02,29.0,29.02,500.0,20.5234,20.5305,20.5163,20.5305,500.0
2011-01-06 11:55:00,29.02,29.02,29.02,29.02,1300.0,20.5305,20.5305,20.5305,20.5305,1300.0
2011-01-06 12:00:00,29.01,29.04,29.01,29.04,2000.0,20.5234,20.5446,20.5234,20.5446,2000.0
2011-01-06 12:05:00,29.03,29.03,29.01,29.02,3200.0,20.5376,20.5376,20.5234,20.5305,3200.0
2011-01-06 12:10:00,29.02,29.03,29.02,29.03,600.0,20.5305,20.5376,20.5305,20.5376,600.0
2011-01-06 12:15:00,29.02,29.02,28.98,28.98,1200.0,20.5305,20.5305,20.5022,20.5022,1200.0
2011-01-06 12:20:00,28.98,29.0,28.98,28.99,1100.0,20.5022,20.5163,20.5022,20.5093,1100.0
2011-01-06 12:25:00,28.99,29.02,28.99,29.02,700.0,20.5093,20.5305,20.5093,20.5305,700.0
2011-01-06 12:30:00,29.01,29.02,29.0,29.01,900.0,20.5234,20.5305,20.5163,20.5234,900.0
2011-01-06 12:35:00,29.0,29.02,29.0,29.02,700.0,20.5163,20.5305,20.5163,20.5305,700.0
2011-01-06 12:40:00,29.02,29.02,29.0,29.02,1100.0,20.5305,20.5305,20.5163,20.5305,1100.0
2011-01-06 12:45:00,29.02,29.04,29.02,29.03,600.0,20.5305,20.5446,20.5305,20.5376,600.0
2011-01-06 12:50:00,29.02,29.02,29.02,29.02,100.0,20.5305,20.5305,20.5305,20.5305,100.0
2011-01-06 12:55:00,29.03,29.06,29.03,29.06,500.0,20.5376,20.5588,20.5376,20.5588,500.0
2011-01-06 13:00:00,29.05,29.05,29.02,29.02,800.0,20.5517,20.5517,20.5305,20.5305,800.0
2011-01-06 13:05:00,28.99,29.03,28.99,29.0,1700.0,20.5093,20.5376,20.5093,20.5163,1700.0
2011-01-06 13:10:00,29.0,29.01,28.98,28.98,1100.0,20.5163,20.5234,20.5022,20.5022,1100.0
2011-01-06 13:15:00,28.98,28.99,28.98,28.99,900.0,20.5022,20.5093,20.5022,20.5093,900.0
2011-01-06 13:20:00,28.99,28.99,28.99,28.99,300.0,20.5093,20.5093,20.5093,20.5093,300.0
2011-01-06 13:25:00,29.0,29.0,28.99,29.0,1400.0,20.5163,20.5163,20.5093,20.5163,1400.0
2011-01-06 13:30:00,29.0,29.0,28.99,28.99,1700.0,20.5163,20.5163,20.5093,20.5093,1700.0
2011-01-06 13:35:00,28.99,29.0,28.99,29.0,1200.0,20.5093,20.5163,20.5093,20.5163,1200.0
2011-01-06 13:40:00,28.99,29.0,28.99,28.99,1500.0,20.5093,20.5163,20.5093,20.5093,1500.0
2011-01-06 13:45:00,28.99,29.01,28.98,29.01,3800.0,20.5093,20.5234,20.5022,20.5234,3800.0
2011-01-06 13:50:00,29.0,29.01,28.98,28.98,10600.0,20.5163,20.5234,20.5022,20.5022,10600.0
2011-01-06 13:55:00,28.97,28.99,28.97,28.99,3500.0,20.4951,20.5093,20.4951,20.5093,3500.0
2011-01-06 14:00:00,28.99,29.0,28.98,29.0,5000.0,20.5093,20.5163,20.5022,20.5163,5000.0
2011-01-06 14:05:00,29.0,29.0,28.99,28.99,1000.0,20.5163,20.5163,20.5093,20.5093,1000.0
2011-01-06 14:10:00,29.0,29.0,28.99,28.99,3100.0,20.5163,20.5163,20.5093,20.5093,3100.0
2011-01-06 14:15:00,29.0,29.0,28.99,28.99,600.0,20.5163,20.5163,20.5093,20.5093,600.0
2011-01-06 14:20:00,29.0,29.0,28.99,28.99,400.0,20.5163,20.5163,20.5093,20.5093,400.0
2011-01-06 14:25:00,28.99,29.0,28.99,29.0,2300.0,20.5093,20.5163,20.5093,20.5163,2300.0
2011-01-06 14:30:00,29.0,29.0,28.99,29.0,7900.0,20.5163,20.5163,20.5093,20.5163,7900.0
2011-01-06 14:35:00,29.01,29.05,29.01,29.05,8300.0,20.5234,20.5517,20.5234,20.5517,8300.0
2011-01-06 14:40:00,29.05,29.05,29.03,29.05,2500.0,20.5517,20.5517,20.5376,20.5517,2500.0
2011-01-06 14:45:00,29.04,29.07,29.04,29.05,2500.0,20.5446,20.5659,20.5446,20.5517,2500.0
2011-01-06 14:50:00,29.05,29.06,29.04,29.05,3900.0,20.5517,20.5588,20.5446,20.5517,3900.0
2011-01-06 14:55:00,29.06,29.1,29.06,29.08,2000.0,20.5588,20.5871,20.5588,20.5729,2000.0
2011-01-06 15:00:00,29.07,29.07,29.06,29.07,2800.0,20.5659,20.5659,20.5588,20.5659,2800.0
2011-01-06 15:05:00,29.08,29.1,29.06,29.1,6500.0,20.5729,20.5871,20.5588,20.5871,6500.0
2011-01-06 15:10:00,29.1,29.1,29.08,29.09,1000.0,20.5871,20.5871,20.5729,20.58,1000.0
2011-01-06 15:15:00,29.09,29.09,29.07,29.07,2200.0,20.58,20.58,20.5659,20.5659,2200.0
2011-01-06 15:20:00,29.06,29.07,29.02,29.02,6400.0,20.5588,20.5659,20.5305,20.5305,6400.0
2011-01-06 15:25:00,29.02,29.04,29.01,29.01,13800.0,20.5305,20.5446,20.5234,20.5234,13800.0
2011-01-06 15:30:00,29.01,29.02,28.98,28.98,3300.0,20.5234,20.5305,20.5022,20.5022,3300.0
2011-01-06 15:35:00,28.98,29.06,28.98,29.04,6400.0,20.5022,20.5588,20.5022,20.5446,6400.0
2011-01-06 15:40:00,29.03,29.05,29.03,29.03,6400.0,20.5376,20.5517,20.5376,20.5376,6400.0
2011-01-06 15:45:00,29.03,29.05,29.02,29.05,10500.0,20.5376,20.5517,20.5305,20.5517,10500.0
2011-01-06 15:50:00,29.04,29.07,29.03,29.03,8800.0,20.5446,20.5659,20.5376,20.5376,8800.0
2011-01-06 15:55:00,29.03,29.04,29.02,29.03,26300.0,20.5376,20.5446,20.5305,20.5376,26300.0
2011-01-07 09:30:00,29.06,29.18,29.01,29.15,4600.0,20.5588,20.6437,20.5234,20.6225,4600.0
2011-01-07 09:35:00,29.19,29.19,29.11,29.11,700.0,20.6508,20.6508,20.5942,20.5942,700.0
2011-01-07 09:40:00,29.09,29.12,29.08,29.08,1500.0,20.58,20.6012,20.5729,20.5729,1500.0
2011-01-07 09:45:00,29.08,29.08,29.02,29.02,2800.0,20.5729,20.5729,20.5305,20.5305,2800.0
2011-01-07 09:50:00,29.01,29.01,28.97,29.0,1700.0,20.5234,20.5234,20.4951,20.5163,1700.0
2011-01-07 09:55:00,28.97,29.01,28.97,29.01,2300.0,20.4951,20.5234,20.4951,20.5234,2300.0
2011-01-07 10:00:00,29.0,29.0,28.93,28.96,2600.0,20.5163,20.5163,20.4668,20.488,2600.0
2011-01-07 10:05:00,28.98,28.98,28.94,28.94,2300.0,20.5022,20.5022,20.4739,20.4739,2300.0
2011-01-07 10:10:00,28.94,28.99,28.94,28.99,2000.0,20.4739,20.5093,20.4739,20.5093,2000.0
2011-01-07 10:15:00,29.0,29.05,29.0,29.04,1700.0,20.5163,20.5517,20.5163,20.5446,1700.0
2011-01-07 10:20:00,29.05,29.05,29.02,29.04,4100.0,20.5517,20.5517,20.5305,20.5446,4100.0
2011-01-07 10:25:00,29.04,29.05,29.03,29.05,1500.0,20.5446,20.5517,20.5376,20.5517,1500.0
2011-01-07 10:30:00,29.04,29.08,29.04,29.05,3800.0,20.5446,20.5729,20.5446,20.5517,3800.0
2011-01-07 10:35:00,29.06,29.07,29.04,29.04,1700.0,20.5588,20.5659,20.5446,20.5446,1700.0
2011-01-07 10:40:00,29.04,29.05,29.01,29.02,6400.0,20.5446,20.5517,20.5234,20.5305,6400.0
2011-01-07 10:45:00,29.01,29.02,28.99,29.02,3800.0,20.5234,20.5305,20.5093,20.5305,3800.0
2011-01-07 10:50:00,29.01,29.02,28.99,28.99,1500.0,20.5234,20.5305,20.5093,20.5093,1500.0
2011-01-07 10:55:00,29.0,29.0,28.99,29.0,700.0,20.5163,20.5163,20.5093,20.5163,700.0
2011-01-07 11:00:00,28.99,28.99,28.96,28.96,3500.0,20.5093,20.5093,20.488,20.488,3500.0
2011-01-07 11:05:00,28.97,28.97,28.93,28.94,2800.0,20.4951,20.4951,20.4668,20.4739,2800.0
2011-01-07 11:10:00,28.94,28.97,28.92,28.96,3400.0,20.4739,20.4951,20.4597,20.488,3400.0
2011-01-07 11:15:00,28.97,28.97,28.95,28.95,3500.0,20.4951,20.4951,20.481,20.481,3500.0
2011-01-07 11:20:00,28.95,28.95,28.91,28.92,3000.0,20.481,20.481,20.4527,20.4597,3000.0
2011-01-07 11:25:00,28.94,28.95,28.92,28.93,1900.0,20.4739,20.481,20.4597,20.4668,1900.0
2011-01-07 11:30:00,28.95,28.98,28.94,28.97,9000.0,20.481,20.5022,20.4739,20.4951,9000.0
2011-01-07 11:35:00,28.96,28.97,28.9,28.92,4600.0,20.488,20.4951,20.4456,20.4597,4600.0
2011-01-07 11:40:00,28.92,28.95,28.92,28.95,3900.0,20.4597,20.481,20.4597,20.481,3900.0
2011-01-07 11:45:00,28.93,28.95,28.92,28.95,2100.0,20.4668,20.481,20.4597,20.481,2100.0
2011-01-07 11:50:00,28.95,28.95,28.91,28.93,4400.0,20.481,20.481,20.4527,20.4668,4400.0
2011-01-07 11:55:00,28.92,28.92,28.89,28.89,5700.0,20.4597,20.4597,20.4385,20.4385,5700.0
2011-01-07 12:00:00,28.88,28.88,28.85,28.85,2700.0,20.4314,20.4314,20.4102,20.4102,2700.0
2011-01-07 12:05:00,28.85,28.87,28.85,28.86,2000.0,20.4102,20.4244,20.4102,20.4173,2000.0
2011-01-07 12:10:00,28.87,28.87,28.86,28.86,1400.0,20.4244,20.4244,20.4173,20.4173,1400.0
2011-01-07 12:15:00,28.88,28.91,28.88,28.91,4000.0,20.4314,20.4527,20.4314,20.4527,4000.0
2011-01-07 12:20:00,28.9,28.9,28.88,28.88,1200.0,20.4456,20.4456,20.4314,20.4314,1200.0
2011-01-07 12:25:00,28.86,28.87,28.85,28.85,1000.0,20.4173,20.4244,20.4102,20.4102,1000.0
2011-01-07 12:30:00,28.85,28.85,28.74,28.77,19400.0,20.4102,20.4102,20.3324,20.3536,19400.0
2011-01-07 12:35:00,28.78,28.81,28.77,28.77,5500.0,20.3607,20.3819,20.3536,20.3536,5500.0
2011-01-07 12:40:00,28.81,28.81,28.74,28.79,7300.0,20.3819,20.3819,20.3324,20.3678,7300.0
2011-01-07 12:45:00,28.79,28.79,28.75,28.76,1000.0,20.3678,20.3678,20.3395,20.3465,1000.0
2011-01-07 12:50:00,28.75,28.76,28.71,28.71,3500.0,20.3395,20.3465,20.3112,20.3112,3500.0
2011-01-07 12:55:00,28.72,28.78,28.72,28.78,2600.0,20.3182,20.3607,20.3182,20.3607,2600.0
2011-01-07 13:00:00,28.77,28.77,28.76,28.76,600.0,20.3536,20.3536,20.3465,20.3465,600.0
2011-01-07 13:05:00,28.76,28.78,28.75,28.77,1400.0,20.3465,20.3607,20.3395,20.3536,1400.0
2011-01-07 13:10:00,28.77,28.77,28.77,28.77,200.0,20.3536,20.3536,20.3536,20.3536,200.0
2011-01-07 13:15:00,28.77,28.8,28.74,28.74,3300.0,20.3536,20.3748,20.3324,20.3324,3300.0
2011-01-07 13:20:00,28.77,28.78,28.76,28.76,800.0,20.3536,20.3607,20.3465,20.3465,800.0
2011-01-07 13:25:00,28.75,28.76,28.74,28.76,1400.0,20.3395,20.3465,20.3324,20.3465,1400.0
2011-01-07 13:30:00,28.74,28.75,28.73,28.75,800.0,20.3324,20.3395,20.3253,20.3395,800.0
2011-01-07 13:35:00,28.75,28.78,28.75,28.76,1800.0,20.3395,20.3607,20.3395,20.3465,1800.0
2011-01-07 13:40:00,28.77,28.77,28.77,28.77,1100.0,20.3536,20.3536,20.3536,20.3536,1100.0
2011-01-07 13:45:00,28.74,28.75,28.73,28.74,1600.0,20.3324,20.3395,20.3253,20.3324,1600.0
2011-01-07 13:50:00,28.73,28.73,28.7,28.71,1200.0,20.3253,20.3253,20.3041,20.3112,1200.0
2011-01-07 13:55:00,28.7,28.7,28.67,28.7,1000.0,20.3041,20.3041,20.2829,20.3041,1000.0
2011-01-07 14:00:00,28.69,28.73,28.69,28.72,2400.0,20.297,20.3253,20.297,20.3182,2400.0
2011-01-07 14:05:00,28.72,28.72,28.7,28.71,1200.0,20.3182,20.3182,20.3041,20.3112,1200.0
2011-01-07 14:10:00,28.72,28.72,28.71,28.72,600.0,20.3182,20.3182,20.3112,20.3182,600.0
2011-01-07 14:15:00,28.71,28.73,28.71,28.71,2400.0,20.3112,20.3253,20.3112,20.3112,2400.0
2011-01-07 14:20:00,28.71,28.73,28.71,28.73,900.0,20.3112,20.3253,20.3112,20.3253,900.0
2011-01-07 14:25:00,28.73,28.76,28.72,28.76,9300.0,20.3253,20.3465,20.3182,20.3465,9300.0
2011-01-07 14:30:00,28.75,28.76,28.74,28.76,1800.0,20.3395,20.3465,20.3324,20.3465,1800.0
2011-01-07 14:35:00,28.76,28.78,28.75,28.78,2000.0,20.3465,20.3607,20.3395,20.3607,2000.0
2011-01-07 14:40:00,28.78,28.79,28.78,28.79,900.0,20.3607,20.3678,20.3607,20.3678,900.0
2011-01-07 14:45:00,28.8,28.81,28.79,28.8,1400.0,20.3748,20.3819,20.3678,20.3748,1400.0
2011-01-07 14:50:00,28.81,28.84,28.81,28.84,1800.0,20.3819,20.4031,20.3819,20.4031,1800.0
2011-01-07 14:55:00,28.83,28.85,28.83,28.83,1900.0,20.3961,20.4102,20.3961,20.3961,1900.0
2011-01-07 15:00:00,28.81,28.83,28.81,28.83,2400.0,20.3819,20.3961,20.3819,20.3961,2400.0
2011-01-07 15:05:00,28.82,28.83,28.82,28.82,700.0,20.389,20.3961,20.389,20.389,700.0
2011-01-07 15:10:00,28.83,28.83,28.8,28.81,4700.0,20.3961,20.3961,20.3748,20.3819,4700.0
2011-01-07 15:15:00,28.81,28.87,28.8,28.87,4000.0,20.3819,20.4244,20.3748,20.4244,4000.0
2011-01-07 15:20:00,28.87,28.88,28.84,28.87,5400.0,20.4244,20.4314,20.4031,20.4244,5400.0
2011-01-07 15:25:00,28.88,28.89,28.85,28.86,2200.0,20.4314,20.4385,20.4102,20.4173,2200.0
2011-01-07 15:30:00,28.86,28.9,28.85,28.9,8200.0,20.4173,20.4456,20.4102,20.4456,8200.0
2011-01-07 15:35:00,28.9,28.91,28.88,28.9,4400.0,20.4456,20.4527,20.4314,20.4456,4400.0
2011-01-07 15:40:00,28.9,28.93,28.88,28.89,7600.0,20.4456,20.4668,20.4314,20.4385,7600.0
2011-01-07 15:45:00,28.88,28.9,28.84,28.84,21100.0,20.4314,20.4456,20.4031,20.4031,21100.0
2011-01-07 15:50:00,28.84,28.88,28.84,28.85,12800.0,20.4031,20.4314,20.4031,20.4102,12800.0
2011-01-07 15:55:00,28.85,28.87,28.84,28.84,20300.0,20.4102,20.4244,20.4031,20.4031,20300.0
2011-01-10 09:30:00,28.69,28.75,28.65,28.65,3000.0,20.297,20.3395,20.2687,20.2687,3000.0
2011-01-10 09:35:00,28.61,28.63,28.58,28.63,1400.0,20.2404,20.2546,20.2192,20.2546,1400.0
2011-01-10 09:40:00,28.62,28.65,28.62,28.64,700.0,20.2475,20.2687,20.2475,20.2617,700.0
2011-01-10 09:45:00,28.63,28.65,28.62,28.65,800.0,20.2546,20.2687,20.2475,20.2687,800.0
2011-01-10 09:50:00,28.65,28.65,28.6,28.64,4600.0,20.2687,20.2687,20.2334,20.2617,4600.0
2011-01-10 09:55:00,28.62,28.62,28.53,28.54,4300.0,20.2475,20.2475,20.1838,20.1909,4300.0
2011-01-10 10:00:00,28.54,28.56,28.4,28.46,28300.0,20.1909,20.2051,20.0919,20.1343,28300.0
2011-01-10 10:05:00,28.47,28.49,28.41,28.49,6700.0,20.1414,20.1555,20.0989,20.1555,6700.0
2011-01-10 10:10:00,28.5,28.54,28.48,28.53,15100.0,20.1626,20.1909,20.1485,20.1838,15100.0
2011-01-10 10:15:00,28.52,28.52,28.5,28.5,8900.0,20.1768,20.1768,20.1626,20.1626,8900.0
2011-01-10 10:20:00,28.5,28.6,28.5,28.6,3400.0,20.1626,20.2334,20.1626,20.2334,3400.0
2011-01-10 10:25:00,28.6,28.62,28.59,28.6,2500.0,20.2334,20.2475,20.2263,20.2334,2500.0
2011-01-10 10:30:00,28.62,28.68,28.62,28.65,6900.0,20.2475,20.2899,20.2475,20.2687,6900.0
2011-01-10 10:35:00,28.65,28.66,28.64,28.64,3400.0,20.2687,20.2758,20.2617,20.2617,3400.0
2011-01-10 10:40:00,28.64,28.66,28.63,28.64,5700.0,20.2617,20.2758,20.2546,20.2617,5700.0
2011-01-10 10:45:00,28.64,28.66,28.64,28.65,2400.0,20.2617,20.2758,20.2617,20.2687,2400.0
2011-01-10 10:50:00,28.65,28.68,28.63,28.68,6500.0,20.2687,20.2899,20.2546,20.2899,6500.0
2011-01-10 10:55:00,28.67,28.67,28.65,28.67,4200.0,20.2829,20.2829,20.2687,20.2829,4200.0
2011-01-10 11:00:00,28.67,28.68,28.65,28.65,3200.0,20.2829,20.2899,20.2687,20.2687,3200.0
2011-01-10 11:05:00,28.64,28.65,28.62,28.62,2700.0,20.2617,20.2687,20.2475,20.2475,2700.0
2011-01-10 11:10:00,28.63,28.69,28.63,28.68,5300.0,20.2546,20.297,20.2546,20.2899,5300.0
2011-01-10 11:15:00,28.68,28.7,28.68,28.7,2600.0,20.2899,20.3041,20.2899,20.3041,2600.0
2011-01-10 11:20:00,28.7,28.73,28.7,28.73,4500.0,20.3041,20.3253,20.3041,20.3253,4500.0
2011-01-10 11:25:00,28.73,28.8,28.73,28.78,7500.0,20.3253,20.3748,20.3253,20.3607,7500.0
2011-01-10 11:30:00,28.78,28.8,28.78,28.8,1800.0,20.3607,20.3748,20.3607,20.3748,1800.0
2011-01-10 11:35:00,28.79,28.8,28.79,28.8,2400.0,20.3678,20.3748,20.3678,20.3748,2400.0
2011-01-10 11:40:00,28.8,28.85,28.8,28.84,9000.0,20.3748,20.4102,20.3748,20.4031,9000.0
2011-01-10 11:45:00,28.85,28.87,28.85,28.86,3800.0,20.4102,20.4244,20.4102,20.4173,3800.0
2011-01-10 11:50:00,28.85,28.88,28.85,28.88,2000.0,20.4102,20.4314,20.4102,20.4314,2000.0
2011-01-10 11:55:00,28.88,28.89,28.88,28.89,1100.0,20.4314,20.4385,20.4314,20.4385,1100.0
2011-01-10 12:00:00,28.88,28.89,28.88,28.88,1800.0,20.4314,20.4385,20.4314,20.4314,1800.0
2011-01-10 12:05:00,28.87,28.88,28.87,28.87,300.0,20.4244,20.4314,20.4244,20.4244,300.0
2011-01-10 12:10:00,28.88,28.89,28.85,28.89,4900.0,20.4314,20.4385,20.4102,20.4385,4900.0
2011-01-10 12:15:00,28.88,28.89,28.83,28.87,7800.0,20.4314,20.4385,20.3961,20.4244,7800.0
2011-01-10 12:20:00,28.87,28.89,28.86,28.89,2300.0,20.4244,20.4385,20.4173,20.4385,2300.0
2011-01-10 12:25:00,28.89,28.95,28.89,28.94,5300.0,20.4385,20.481,20.4385,20.4739,5300.0
2011-01-10 12:30:00,28.92,28.93,28.89,28.93,1200.0,20.4597,20.4668,20.4385,20.4668,1200.0
2011-01-10 12:35:00,28.94,28.94,28.91,28.92,3400.0,20.4739,20.4739,20.4527,20.4597,3400.0
2011-01-10 12:40:00,28.91,28.92,28.91,28.92,300.0,20.4527,20.4597,20.4527,20.4597,300.0
2011-01-10 12:45:00,28.91,28.93,28.91,28.93,1100.0,20.4527,20.4668,20.4527,20.4668,1100.0
2011-01-10 12:50:00,28.94,28.95,28.94,28.94,1400.0,20.4739,20.481,20.4739,20.4739,1400.0
2011-01-10 12:55:00,28.94,28.95,28.94,28.95,1200.0,20.4739,20.481,20.4739,20.481,1200.0
2011-01-10 13:00:00,28.94,28.96,28.93,28.94,3300.0,20.4739,20.488,20.4668,20.4739,3300.0
2011-01-10 13:05:00,28.94,28.97,28.94,28.97,1700.0,20.4739,20.4951,20.4739,20.4951,1700.0
2011-01-10 13:10:00,28.96,28.98,28.96,28.97,1000.0,20.488,20.5022,20.488,20.4951,1000.0
2011-01-10 13:15:00,28.97,28.97,28.96,28.96,600.0,20.4951,20.4951,20.488,20.488,600.0
2011-01-10 13:20:00,28.96,28.97,28.96,28.97,1000.0,20.488,20.4951,20.488,20.4951,1000.0
2011-01-10 13:25:00,28.96,29.02,28.96,29.01,8700.0,20.488,20.5305,20.488,20.5234,8700.0
2011-01-10 13:30:00,29.0,29.04,28.99,28.99,6700.0,20.5163,20.5446,20.5093,20.5093,6700.0
2011-01-10 13:35:00,28.99,29.0,28.98,28.98,300.0,20.5093,20.5163,20.5022,20.5022,300.0
2011-01-10 13:40:00,28.98,28.99,28.98,28.99,900.0,20.5022,20.5093,20.5022,20.5093,900.0
2011-01-10 13:45:00,28.99,29.0,28.99,29.0,1500.0,20.5093,20.5163,20.5093,20.5163,1500.0
2011-01-10 13:50:00,29.0,29.0,28.98,28.99,1600.0,20.5163,20.5163,20.5022,20.5093,1600.0
2011-01-10 13:55:00,28.99,28.99,28.99,28.99,600.0,20.5093,20.5093,20.5093,20.5093,600.0
2011-01-10 14:00:00,28.98,28.99,28.98,28.99,700.0,20.5022,20.5093,20.5022,20.5093,700.0
2011-01-10 14:05:00,28.98,28.98,28.93,28.93,3100.0,20.5022,20.5022,20.4668,20.4668,3100.0
2011-01-10 14:10:00,28.93,28.93,28.92,28.93,3400.0,20.4668,20.4668,20.4597,20.4668,3400.0
2011-01-10 14:15:00,28.93,28.93,28.92,28.93,400.0,20.4668,20.4668,20.4597,20.4668,400.0
2011-01-10 14:20:00,28.92,28.93,28.92,28.93,500.0,20.4597,20.4668,20.4597,20.4668,500.0
2011-01-10 14:25:00,28.93,28.96,28.93,28.96,2700.0,20.4668,20.488,20.4668,20.488,2700.0
2011-01-10 14:30:00,28.96,29.0,28.96,28.99,2900.0,20.488,20.5163,20.488,20.5093,2900.0
2011-01-10 14:35:00,28.99,29.0,28.99,28.99,600.0,20.5093,20.5163,20.5093,20.5093,600.0
2011-01-10 14:40:00,28.99,29.0,28.98,29.0,3800.0,20.5093,20.5163,20.5022,20.5163,3800.0
2011-01-10 14:45:00,28.99,29.04,28.99,29.04,9200.0,20.5093,20.5446,20.5093,20.5446,9200.0
2011-01-10 14:50:00,29.03,29.03,29.02,29.02,3500.0,20.5376,20.5376,20.5305,20.5305,3500.0
2011-01-10 14:55:00,29.02,29.04,29.02,29.04,2100.0,20.5305,20.5446,20.5305,20.5446,2100.0
2011-01-10 15:00:00,29.03,29.06,29.03,29.05,4900.0,20.5376,20.5588,20.5376,20.5517,4900.0
2011-01-10 15:05:00,29.05,29.09,29.05,29.09,3900.0,20.5517,20.58,20.5517,20.58,3900.0
2011-01-10 15:10:00,29.09,29.09,29.05,29.05,4600.0,20.58,20.58,20.5517,20.5517,4600.0
2011-01-10 15:15:00,29.05,29.06,29.04,29.05,4500.0,20.5517,20.5588,20.5446,20.5517,4500.0
2011-01-10 15:20:00,29.05,29.07,29.05,29.07,3700.0,20.5517,20.5659,20.5517,20.5659,3700.0
2011-01-10 15:25:00,29.08,29.1,29.07,29.08,5100.0,20.5729,20.5871,20.5659,20.5729,5100.0
2011-01-10 15:30:00,29.07,29.08,29.03,29.04,1100.0,20.5659,20.5729,20.5376,20.5446,1100.0
2011-01-10 15:35:00,29.03,29.04,29.01,29.01,2700.0,20.5376,20.5446,20.5234,20.5234,2700.0
2011-01-10 15:40:00,29.01,29.02,29.0,29.0,7100.0,20.5234,20.5305,20.5163,20.5163,7100.0
2011-01-10 15:45:00,29.0,29.0,28.99,28.99,7000.0,20.5163,20.5163,20.5093,20.5093,7000.0
2011-01-10 15:50:00,28.99,28.99,28.97,28.97,8300.0,20.5093,20.5093,20.4951,20.4951,8300.0
2011-01-10 15:55:00,28.97,28.98,28.95,28.95,16300.0,20.4951,20.5022,20.481,20.481,16300.0
2011-01-11 09:30:00,28.98,29.08,28.96,29.0,7200.0,20.5022,20.5729,20.488,20.5163,7200.0
2011-01-11 09:35:00,28.95,28.98,28.9,28.95,3100.0,20.481,20.5022,20.4456,20.481,3100.0
2011-01-11 09:40:00,28.9,28.93,28.85,28.88,3600.0,20.4456,20.4668,20.4102,20.4314,3600.0
2011-01-11 09:45:00,28.89,28.93,28.89,28.91,4900.0,20.4385,20.4668,20.4385,20.4527,4900.0
2011-01-11 09:50:00,28.92,28.94,28.86,28.87,3100.0,20.4597,20.4739,20.4173,20.4244,3100.0
2011-01-11 09:55:00,28.88,28.89,28.87,28.88,1000.0,20.4314,20.4385,20.4244,20.4314,1000.0
2011-01-11 10:00:00,28.88,28.93,28.86,28.89,5300.0,20.4314,20.4668,20.4173,20.4385,5300.0
2011-01-11 10:05:00,28.88,28.91,28.87,28.88,3200.0,20.4314,20.4527,20.4244,20.4314,3200.0
2011-01-11 10:10:00,28.88,28.89,28.88,28.89,1400.0,20.4314,20.4385,20.4314,20.4385,1400.0
2011-01-11 10:15:00,28.9,28.9,28.86,28.86,2000.0,20.4456,20.4456,20.4173,20.4173,2000.0
2011-01-11 10:20:00,28.88,28.9,28.86,28.9,1900.0,20.4314,20.4456,20.4173,20.4456,1900.0
2011-01-11 10:25:00,28.89,28.9,28.85,28.9,5700.0,20.4385,20.4456,20.4102,20.4456,5700.0
2011-01-11 10:30:00,28.9,28.92,28.9,28.91,3400.0,20.4456,20.4597,20.4456,20.4527,3400.0
2011-01-11 10:35:00,28.91,28.92,28.9,28.92,4000.0,20.4527,20.4597,20.4456,20.4597,4000.0
2011-01-11 10:40:00,28.92,28.94,28.92,28.94,2100.0,20.4597,20.4739,20.4597,20.4739,2100.0
2011-01-11 10:45:00,28.94,28.96,28.94,28.95,4200.0,20.4739,20.488,20.4739,20.481,4200.0
2011-01-11 10:50:00,28.96,28.99,28.96,28.97,6000.0,20.488,20.5093,20.488,20.4951,6000.0
2011-01-11 10:55:00,28.97,28.97,28.94,28.94,1800.0,20.4951,20.4951,20.4739,20.4739,1800.0
2011-01-11 11:00:00,28.94,28.99,28.94,28.98,2400.0,20.4739,20.5093,20.4739,20.5022,2400.0
2011-01-11 11:05:00,28.98,29.0,28.97,28.99,3600.0,20.5022,20.5163,20.4951,20.5093,3600.0
2011-01-11 11:10:00,28.99,28.99,28.98,28.99,1800.0,20.5093,20.5093,20.5022,20.5093,1800.0
2011-01-11 11:15:00,28.98,28.99,28.96,28.99,2400.0,20.5022,20.5093,20.488,20.5093,2400.0
2011-01-11 11:20:00,28.98,29.0,28.98,28.99,1900.0,20.5022,20.5163,20.5022,20.5093,1900.0
2011-01-11 11:25:00,28.99,29.0,28.99,29.0,3400.0,20.5093,20.5163,20.5093,20.5163,3400.0
2011-01-11 11:30:00,28.99,29.0,28.99,28.99,900.0,20.5093,20.5163,20.5093,20.5093,900.0
2011-01-11 11:35:00,28.98,28.98,28.96,28.96,1800.0,20.5022,20.5022,20.488,20.488,1800.0
2011-01-11 11:40:00,28.96,28.99,28.96,28.99,2200.0,20.488,20.5093,20.488,20.5093,2200.0
2011-01-11 11:45:00,29.0,29.0,28.98,28.98,900.0,20.5163,20.5163,20.5022,20.5022,900.0
2011-01-11 11:50:00,28.99,29.0,28.98,29.0,1000.0,20.5093,20.5163,20.5022,20.5163,1000.0
2011-01-11 11:55:00,29.0,29.0,28.99,29.0,1400.0,20.5163,20.5163,20.5093,20.5163,1400.0
2011-01-11 12:00:00,28.99,29.0,28.99,28.99,600.0,20.5093,20.5163,20.5093,20.5093,600.0
2011-01-11 12:05:00,28.99,28.99,28.98,28.98,400.0,20.5093,20.5093,20.5022,20.5022,400.0
2011-01-11 12:10:00,28.99,29.0,28.98,28.99,1700.0,20.5093,20.5163,20.5022,20.5093,1700.0
2011-01-11 12:15:00,28.99,29.0,28.99,28.99,900.0,20.5093,20.5163,20.5093,20.5093,900.0
2011-01-11 12:20:00,29.0,29.0,28.97,28.98,1200.0,20.5163,20.5163,20.4951,20.5022,1200.0
2011-01-11 12:25:00,28.97,28.98,28.97,28.97,800.0,20.4951,20.5022,20.4951,20.4951,800.0
2011-01-11 12:30:00,28.97,28.98,28.97,28.98,400.0,20.4951,20.5022,20.4951,20.5022,400.0
2011-01-11 12:35:00,28.97,28.97,28.97,28.97,600.0,20.4951,20.4951,20.4951,20.4951,600.0
2011-01-11 12:40:00,28.97,28.98,28.97,28.98,400.0,20.4951,20.5022,20.4951,20.5022,400.0
2011-01-11 12:45:00,28.98,28.99,28.98,28.98,1400.0,20.5022,20.5093,20.5022,20.5022,1400.0
2011-01-11 12:50:00,28.99,29.0,28.99,29.0,1300.0,20.5093,20.5163,20.5093,20.5163,1300.0
2011-01-11 12:55:00,29.0,29.0,28.99,28.99,300.0,20.5163,20.5163,20.5093,20.5093,300.0
2011-01-11 13:00:00,28.99,29.0,28.99,28.99,1100.0,20.5093,20.5163,20.5093,20.5093,1100.0
2011-01-11 13:05:00,28.99,28.99,28.96,28.96,1300.0,20.5093,20.5093,20.488,20.488,1300.0
2011-01-11 13:10:00,28.96,28.96,28.9,28.94,7300.0,20.488,20.488,20.4456,20.4739,7300.0
2011-01-11 13:15:00,28.93,28.93,28.92,28.93,1000.0,20.4668,20.4668,20.4597,20.4668,1000.0
2011-01-11 13:20:00,28.93,28.93,28.93,28.93,1200.0,20.4668,20.4668,20.4668,20.4668,1200.0
2011-01-11 13:25:00,28.95,28.95,28.93,28.94,1500.0,20.481,20.481,20.4668,20.4739,1500.0
2011-01-11 13:30:00,28.95,28.95,28.94,28.94,400.0,20.481,20.481,20.4739,20.4739,400.0
2011-01-11 13:35:00,28.95,28.95,28.92,28.93,3500.0,20.481,20.481,20.4597,20.4668,3500.0
2011-01-11 13:40:00,28.94,28.94,28.91,28.91,1700.0,20.4739,20.4739,20.4527,20.4527,1700.0
2011-01-11 13:45:00,28.9,28.9,28.9,28.9,100.0,20.4456,20.4456,20.4456,20.4456,100.0
2011-01-11 13:50:00,28.91,28.92,28.9,28.9,1900.0,20.4527,20.4597,20.4456,20.4456,1900.0
2011-01-11 13:55:00,28.9,28.9,28.87,28.87,3300.0,20.4456,20.4456,20.4244,20.4244,3300.0
2011-01-11 14:00:00,28.87,28.87,28.83,28.83,4300.0,20.4244,20.4244,20.3961,20.3961,4300.0
2011-01-11 14:05:00,28.83,28.83,28.81,28.82,2400.0,20.3961,20.3961,20.3819,20.389,2400.0
2011-01-11 14:10:00,28.81,28.85,28.81,28.84,1100.0,20.3819,20.4102,20.3819,20.4031,1100.0
2011-01-11 14:15:00,28.85,28.87,28.84,28.87,1600.0,20.4102,20.4244,20.4031,20.4244,1600.0
2011-01-11 14:20:00,28.88,28.88,28.87,28.88,3000.0,20.4314,20.4314,20.4244,20.4314,3000.0
2011-01-11 14:25:00,28.89,28.91,28.88,28.91,2300.0,20.4385,20.4527,20.4314,20.4527,2300.0
2011-01-11 14:30:00,28.9,28.91,28.9,28.9,900.0,20.4456,20.4527,20.4456,20.4456,900.0
2011-01-11 14:35:00,28.9,28.9,28.88,28.88,1600.0,20.4456,20.4456,20.4314,20.4314,1600.0
2011-01-11 14:40:00,28.88,28.89,28.88,28.89,1300.0,20.4314,20.4385,20.4314,20.4385,1300.0
2011-01-11 14:45:00,28.89,28.89,28.88,28.89,2000.0,20.4385,20.4385,20.4314,20.4385,2000.0
2011-01-11 14:50:00,28.89,28.89,28.85,28.85,2800.0,20.4385,20.4385,20.4102,20.4102,2800.0
2011-01-11 14:55:00,28.85,28.86,28.85,28.86,2700.0,20.4102,20.4173,20.4102,20.4173,2700.0
2011-01-11 15:00:00,28.86,28.86,28.85,28.85,1900.0,20.4173,20.4173,20.4102,20.4102,1900.0
2011-01-11 15:05:00,28.85,28.86,28.85,28.85,400.0,20.4102,20.4173,20.4102,20.4102,400.0
2011-01-11 15:10:00,28.85,28.86,28.85,28.85,3000.0,20.4102,20.4173,20.4102,20.4102,3000.0
2011-01-11 15:15:00,28.86,28.86,28.85,28.85,3700.0,20.4173,20.4173,20.4102,20.4102,3700.0
2011-01-11 15:20:00,28.85,28.86,28.83,28.83,5800.0,20.4102,20.4173,20.3961,20.3961,5800.0
2011-01-11 15:25:00,28.83,28.85,28.83,28.84,6300.0,20.3961,20.4102,20.3961,20.4031,6300.0
2011-01-11 15:30:00,28.85,28.85,28.83,28.84,7400.0,20.4102,20.4102,20.3961,20.4031,7400.0
2011-01-11 15:35:00,28.83,28.85,28.83,28.85,4500.0,20.3961,20.4102,20.3961,20.4102,4500.0
2011-01-11 15:40:00,28.84,28.84,28.82,28.83,8800.0,20.4031,20.4031,20.389,20.3961,8800.0
2011-01-11 15:45:00,28.84,28.86,28.84,28.85,7500.0,20.4031,20.4173,20.4031,20.4102,7500.0
2011-01-11 15:50:00,28.85,28.86,28.85,28.86,7700.0,20.4102,20.4173,20.4102,20.4173,7700.0
2011-01-11 15:55:00,28.86,28.88,28.85,28.87,24700.0,20.4173,20.4314,20.4102,20.4244,24700.0
2011-01-12 09:30:00,29.09,29.09,28.89,28.99,4900.0,20.58,20.58,20.4385,20.5093,4900.0
2011-01-12 09:35:00,29.01,29.08,29.01,29.06,2100.0,20.5234,20.5729,20.5234,20.5588,2100.0
2011-01-12 09:40:00,29.01,29.05,28.95,29.02,9200.0,20.5234,20.5517,20.481,20.5305,9200.0
2011-01-12 09:45:00,29.0,29.0,28.96,28.96,2500.0,20.5163,20.5163,20.488,20.488,2500.0
2011-01-12 09:50:00,28.95,29.01,28.95,29.0,5900.0,20.481,20.5234,20.481,20.5163,5900.0
2011-01-12 09:55:00,28.99,29.02,28.99,28.99,6800.0,20.5093,20.5305,20.5093,20.5093,6800.0
2011-01-12 10:00:00,29.01,29.04,28.99,29.03,7000.0,20.5234,20.5446,20.5093,20.5376,7000.0
2011-01-12 10:05:00,29.01,29.02,29.01,29.02,2600.0,20.5234,20.5305,20.5234,20.5305,2600.0
2011-01-12 10:10:00,29.03,29.04,29.02,29.02,4200.0,20.5376,20.5446,20.5305,20.5305,4200.0
2011-01-12 10:15:00,29.02,29.04,29.0,29.0,7300.0,20.5305,20.5446,20.5163,20.5163,7300.0
2011-01-12 10:20:00,29.01,29.02,29.0,29.02,2900.0,20.5234,20.5305,20.5163,20.5305,2900.0
2011-01-12 10:25:00,29.02,29.02,29.0,29.0,4100.0,20.5305,20.5305,20.5163,20.5163,4100.0
2011-01-12 10:30:00,29.0,29.0,28.99,28.99,600.0,20.5163,20.5163,20.5093,20.5093,600.0
2011-01-12 10:35:00,29.0,29.0,28.99,29.0,1100.0,20.5163,20.5163,20.5093,20.5163,1100.0
2011-01-12 10:40:00,28.99,29.0,28.99,28.99,1500.0,20.5093,20.5163,20.5093,20.5093,1500.0
2011-01-12 10:45:00,29.0,29.0,28.98,28.99,5900.0,20.5163,20.5163,20.5022,20.5093,5900.0
2011-01-12 10:50:00,28.99,28.99,28.98,28.99,1000.0,20.5093,20.5093,20.5022,20.5093,1000.0
2011-01-12 10:55:00,28.99,29.0,28.98,29.0,3600.0,20.5093,20.5163,20.5022,20.5163,3600.0
2011-01-12 11:00:00,28.99,29.0,28.99,28.99,5100.0,20.5093,20.5163,20.5093,20.5093,5100.0
2011-01-12 11:05:00,29.0,29.0,28.98,28.99,7900.0,20.5163,20.5163,20.5022,20.5093,7900.0
2011-01-12 11:10:00,28.99,29.02,28.99,29.01,18900.0,20.5093,20.5305,20.5093,20.5234,18900.0
2011-01-12 11:15:00,29.01,29.02,28.99,29.0,6900.0,20.5234,20.5305,20.5093,20.5163,6900.0
2011-01-12 11:20:00,29.0,29.0,28.98,28.99,2200.0,20.5163,20.5163,20.5022,20.5093,2200.0
2011-01-12 11:25:00,28.99,28.99,28.98,28.98,3700.0,20.5093,20.5093,20.5022,20.5022,3700.0
2011-01-12 11:30:00,28.98,28.98,28.96,28.96,4700.0,20.5022,20.5022,20.488,20.488,4700.0
2011-01-12 11:35:00,28.96,28.97,28.93,28.93,20500.0,20.488,20.4951,20.4668,20.4668,20500.0
2011-01-12 11:40:00,28.93,28.93,28.92,28.92,2500.0,20.4668,20.4668,20.4597,20.4597,2500.0
2011-01-12 11:45:00,28.92,28.95,28.92,28.94,4300.0,20.4597,20.481,20.4597,20.4739,4300.0
2011-01-12 11:50:00,28.93,28.94,28.93,28.93,800.0,20.4668,20.4739,20.4668,20.4668,800.0
2011-01-12 11:55:00,28.93,28.95,28.93,28.94,4400.0,20.4668,20.481,20.4668,20.4739,4400.0
2011-01-12 12:00:00,28.94,28.94,28.91,28.91,2700.0,20.4739,20.4739,20.4527,20.4527,2700.0
2011-01-12 12:05:00,28.91,28.91,28.9,28.9,1300.0,20.4527,20.4527,20.4456,20.4456,1300.0
2011-01-12 12:10:00,28.9,28.91,28.9,28.91,1400.0,20.4456,20.4527,20.4456,20.4527,1400.0
2011-01-12 12:15:00,28.91,28.94,28.9,28.94,6500.0,20.4527,20.4739,20.4456,20.4739,6500.0
2011-01-12 12:20:00,28.95,28.99,28.95,28.99,6400.0,20.481,20.5093,20.481,20.5093,6400.0
2011-01-12 12:25:00,28.99,29.0,28.98,29.0,6000.0,20.5093,20.5163,20.5022,20.5163,6000.0
2011-01-12 12:30:00,29.0,29.02,29.0,29.01,7600.0,20.5163,20.5305,20.5163,20.5234,7600.0
2011-01-12 12:35:00,29.0,29.01,28.99,29.0,4500.0,20.5163,20.5234,20.5093,20.5163,4500.0
2011-01-12 12:40:00,29.0,29.0,28.96,28.98,5100.0,20.5163,20.5163,20.488,20.5022,5100.0
2011-01-12 12:45:00,28.98,29.0,28.97,28.99,10700.0,20.5022,20.5163,20.4951,20.5093,10700.0
2011-01-12 12:50:00,28.99,29.01,28.99,28.99,2800.0,20.5093,20.5234,20.5093,20.5093,2800.0
2011-01-12 12:55:00,28.99,29.0,28.98,28.98,2000.0,20.5093,20.5163,20.5022,20.5022,2000.0
2011-01-12 13:00:00,28.98,28.99,28.95,28.95,3400.0,20.5022,20.5093,20.481,20.481,3400.0
2011-01-12 13:05:00,28.95,28.96,28.93,28.93,6000.0,20.481,20.488,20.4668,20.4668,6000.0
2011-01-12 13:10:00,28.92,28.94,28.92,28.94,1300.0,20.4597,20.4739,20.4597,20.4739,1300.0
2011-01-12 13:15:00,28.94,28.94,28.93,28.93,2700.0,20.4739,20.4739,20.4668,20.4668,2700.0
2011-01-12 13:20:00,28.93,28.94,28.92,28.93,10900.0,20.4668,20.4739,20.4597,20.4668,10900.0
2011-01-12 13:25:00,28.93,28.93,28.92,28.92,9400.0,20.4668,20.4668,20.4597,20.4597,9400.0
2011-01-12 13:30:00,28.93,28.93,28.93,28.93,2500.0,20.4668,20.4668,20.4668,20.4668,2500.0
2011-01-12 13:35:00,28.93,28.93,28.92,28.92,4800.0,20.4668,20.4668,20.4597,20.4597,4800.0
2011-01-12 13:40:00,28.92,28.93,28.89,28.9,4800.0,20.4597,20.4668,20.4385,20.4456,4800.0
2011-01-12 13:45:00,28.9,28.91,28.88,28.88,1400.0,20.4456,20.4527,20.4314,20.4314,1400.0
2011-01-12 13:50:00,28.88,28.89,28.87,28.88,2700.0,20.4314,20.4385,20.4244,20.4314,2700.0
2011-01-12 13:55:00,28.88,28.89,28.88,28.88,1500.0,20.4314,20.4385,20.4314,20.4314,1500.0
2011-01-12 14:00:00,28.87,28.88,28.86,28.86,1300.0,20.4244,20.4314,20.4173,20.4173,1300.0
2011-01-12 14:05:00,28.85,28.85,28.83,28.83,3100.0,20.4102,20.4102,20.3961,20.3961,3100.0
2011-01-12 14:10:00,28.84,28.84,28.82,28.82,1900.0,20.4031,20.4031,20.389,20.389,1900.0
2011-01-12 14:15:00,28.82,28.84,28.82,28.83,3600.0,20.389,20.4031,20.389,20.3961,3600.0
2011-01-12 14:20:00,28.83,28.83,28.82,28.83,1700.0,20.3961,20.3961,20.389,20.3961,1700.0
2011-01-12 14:25:00,28.81,28.81,28.79,28.8,2100.0,20.3819,20.3819,20.3678,20.3748,2100.0
2011-01-12 14:30:00,28.79,28.81,28.79,28.81,3000.0,20.3678,20.3819,20.3678,20.3819,3000.0
2011-01-12 14:35:00,28.8,28.8,28.78,28.78,2000.0,20.3748,20.3748,20.3607,20.3607,2000.0
2011-01-12 14:40:00,28.78,28.79,28.77,28.77,1300.0,20.3607,20.3678,20.3536,20.3536,1300.0
2011-01-12 14:45:00,28.77,28.78,28.77,28.77,5300.0,20.3536,20.3607,20.3536,20.3536,5300.0
2011-01-12 14:50:00,28.76,28.76,28.74,28.74,5600.0,20.3465,20.3465,20.3324,20.3324,5600.0
2011-01-12 14:55:00,28.75,28.76,28.75,28.75,3800.0,20.3395,20.3465,20.3395,20.3395,3800.0
2011-01-12 15:00:00,28.76,28.77,28.75,28.76,6000.0,20.3465,20.3536,20.3395,20.3465,6000.0
2011-01-12 15:05:00,28.77,28.78,28.77,28.77,3500.0,20.3536,20.3607,20.3536,20.3536,3500.0
2011-01-12 15:10:00,28.77,28.77,28.76,28.76,3900.0,20.3536,20.3536,20.3465,20.3465,3900.0
2011-01-12 15:15:00,28.75,28.75,28.73,28.74,4800.0,20.3395,20.3395,20.3253,20.3324,4800.0
2011-01-12 15:20:00,28.74,28.74,28.71,28.71,5800.0,20.3324,20.3324,20.3112,20.3112,5800.0
2011-01-12 15:25:00,28.73,28.74,28.72,28.72,3600.0,20.3253,20.3324,20.3182,20.3182,3600.0
2011-01-12 15:30:00,28.73,28.73,28.72,28.73,4800.0,20.3253,20.3253,20.3182,20.3253,4800.0
2011-01-12 15:35:00,28.74,28.75,28.74,28.75,17700.0,20.3324,20.3395,20.3324,20.3395,17700.0
2011-01-12 15:40:00,28.75,28.77,28.75,28.76,10100.0,20.3395,20.3536,20.3395,20.3465,10100.0
2011-01-12 15:45:00,28.77,28.81,28.76,28.81,20400.0,20.3536,20.3819,20.3465,20.3819,20400.0
2011-01-12 15:50:00,28.81,28.82,28.8,28.82,12300.0,20.3819,20.389,20.3748,20.389,12300.0
2011-01-12 15:55:00,28.82,28.83,28.81,28.81,38900.0,20.389,20.3961,20.3819,20.3819,38900.0
2011-01-13 09:30:00,28.84,28.94,28.71,28.71,6100.0,20.4031,20.4739,20.3112,20.3112,6100.0
2011-01-13 09:35:00,28.71,28.77,28.71,28.76,1000.0,20.3112,20.3536,20.3112,20.3465,1000.0
2011-01-13 09:40:00,28.74,28.81,28.74,28.79,3300.0,20.3324,20.3819,20.3324,20.3678,3300.0
2011-01-13 09:45:00,28.79,28.79,28.73,28.76,2100.0,20.3678,20.3678,20.3253,20.3465,2100.0
2011-01-13 09:50:00,28.75,28.79,28.75,28.78,2800.0,20.3395,20.3678,20.3395,20.3607,2800.0
2011-01-13 09:55:00,28.76,28.77,28.75,28.76,900.0,20.3465,20.3536,20.3395,20.3465,900.0
2011-01-13 10:00:00,28.77,28.77,28.75,28.75,1500.0,20.3536,20.3536,20.3395,20.3395,1500.0
2011-01-13 10:05:00,28.77,28.78,28.75,28.77,3400.0,20.3536,20.3607,20.3395,20.3536,3400.0
2011-01-13 10:10:00,28.76,28.79,28.76,28.78,6300.0,20.3465,20.3678,20.3465,20.3607,6300.0
2011-01-13 10:15:00,28.79,28.79,28.77,28.77,1000.0,20.3678,20.3678,20.3536,20.3536,1000.0
2011-01-13 10:20:00,28.77,28.78,28.77,28.78,2000.0,20.3536,20.3607,20.3536,20.3607,2000.0
2011-01-13 10:25:00,28.78,28.79,28.77,28.78,2900.0,20.3607,20.3678,20.3536,20.3607,2900.0
2011-01-13 10:30:00,28.79,28.79,28.72,28.74,3600.0,20.3678,20.3678,20.3182,20.3324,3600.0
2011-01-13 10:35:00,28.72,28.72,28.72,28.72,200.0,20.3182,20.3182,20.3182,20.3182,200.0
2011-01-13 10:40:00,28.74,28.76,28.74,28.75,2200.0,20.3324,20.3465,20.3324,20.3395,2200.0
2011-01-13 10:45:00,28.75,28.75,28.72,28.73,1800.0,20.3395,20.3395,20.3182,20.3253,1800.0
2011-01-13 10:50:00,28.73,28.74,28.71,28.73,1500.0,20.3253,20.3324,20.3112,20.3253,1500.0
2011-01-13 10:55:00,28.74,28.76,28.74,28.75,1300.0,20.3324,20.3465,20.3324,20.3395,1300.0
2011-01-13 11:00:00,28.75,28.76,28.75,28.75,10200.0,20.3395,20.3465,20.3395,20.3395,10200.0
2011-01-13 11:05:00,28.74,28.74,28.72,28.74,2500.0,20.3324,20.3324,20.3182,20.3324,2500.0
2011-01-13 11:10:00,28.74,28.76,28.74,28.75,800.0,20.3324,20.3465,20.3324,20.3395,800.0
2011-01-13 11:15:00,28.76,28.76,28.74,28.74,800.0,20.3465,20.3465,20.3324,20.3324,800.0
2011-01-13 11:20:00,28.75,28.76,28.75,28.75,300.0,20.3395,20.3465,20.3395,20.3395,300.0
2011-01-13 11:25:00,28.76,28.76,28.76,28.76,100.0,20.3465,20.3465,20.3465,20.3465,100.0
2011-01-13 11:30:00,28.75,28.78,28.75,28.76,1900.0,20.3395,20.3607,20.3395,20.3465,1900.0
2011-01-13 11:35:00,28.76,28.76,28.76,28.76,0.0,20.3465,20.3465,20.3465,20.3465,0.0
2011-01-13 11:40:00,28.77,28.78,28.77,28.77,900.0,20.3536,20.3607,20.3536,20.3536,900.0
2011-01-13 11:45:00,28.77,28.77,28.76,28.76,4200.0,20.3536,20.3536,20.3465,20.3465,4200.0
2011-01-13 11:50:00,28.77,28.78,28.75,28.77,2100.0,20.3536,20.3607,20.3395,20.3536,2100.0
2011-01-13 11:55:00,28.77,28.78,28.77,28.78,2800.0,20.3536,20.3607,20.3536,20.3607,2800.0
2011-01-13 12:00:00,28.78,28.8,28.78,28.8,400.0,20.3607,20.3748,20.3607,20.3748,400.0
2011-01-13 12:05:00,28.8,28.81,28.8,28.81,2100.0,20.3748,20.3819,20.3748,20.3819,2100.0
2011-01-13 12:10:00,28.81,28.82,28.81,28.81,700.0,20.3819,20.389,20.3819,20.3819,700.0
2011-01-13 12:15:00,28.81,28.81,28.78,28.78,2300.0,20.3819,20.3819,20.3607,20.3607,2300.0
2011-01-13 12:20:00,28.79,28.79,28.76,28.76,900.0,20.3678,20.3678,20.3465,20.3465,900.0
2011-01-13 12:25:00,28.76,28.77,28.76,28.77,400.0,20.3465,20.3536,20.3465,20.3536,400.0
2011-01-13 12:30:00,28.76,28.76,28.76,28.76,200.0,20.3465,20.3465,20.3465,20.3465,200.0
2011-01-13 12:35:00,28.76,28.76,28.75,28.76,1000.0,20.3465,20.3465,20.3395,20.3465,1000.0
2011-01-13 12:40:00,28.75,28.76,28.75,28.76,400.0,20.3395,20.3465,20.3395,20.3465,400.0
2011-01-13 12:45:00,28.76,28.76,28.76,28.76,400.0,20.3465,20.3465,20.3465,20.3465,400.0
2011-01-13 12:50:00,28.76,28.78,28.76,28.77,1400.0,20.3465,20.3607,20.3465,20.3536,1400.0
2011-01-13 12:55:00,28.77,28.78,28.75,28.75,1300.0,20.3536,20.3607,20.3395,20.3395,1300.0
2011-01-13 13:00:00,28.76,28.76,28.72,28.72,1400.0,20.3465,20.3465,20.3182,20.3182,1400.0
2011-01-13 13:05:00,28.73,28.75,28.73,28.75,1600.0,20.3253,20.3395,20.3253,20.3395,1600.0
2011-01-13 13:10:00,28.75,28.78,28.75,28.78,2200.0,20.3395,20.3607,20.3395,20.3607,2200.0
2011-01-13 13:15:00,28.78,28.79,28.76,28.78,4100.0,20.3607,20.3678,20.3465,20.3607,4100.0
2011-01-13 13:20:00,28.77,28.77,28.76,28.76,300.0,20.3536,20.3536,20.3465,20.3465,300.0
2011-01-13 13:25:00,28.77,28.77,28.76,28.77,400.0,20.3536,20.3536,20.3465,20.3536,400.0
2011-01-13 13:30:00,28.76,28.77,28.76,28.77,600.0,20.3465,20.3536,20.3465,20.3536,600.0
2011-01-13 13:35:00,28.77,28.77,28.76,28.76,1300.0,20.3536,20.3536,20.3465,20.3465,1300.0
2011-01-13 13:40:00,28.77,28.77,28.76,28.77,3100.0,20.3536,20.3536,20.3465,20.3536,3100.0
2011-01-13 13:45:00,28.77,28.77,28.75,28.76,3200.0,20.3536,20.3536,20.3395,20.3465,3200.0
2011-01-13 13:50:00,28.78,28.78,28.76,28.76,800.0,20.3607,20.3607,20.3465,20.3465,800.0
2011-01-13 13:55:00,28.76,28.77,28.76,28.77,1800.0,20.3465,20.3536,20.3465,20.3536,1800.0
2011-01-13 14:00:00,28.76,28.76,28.76,28.76,1500.0,20.3465,20.3465,20.3465,20.3465,1500.0
2011-01-13 14:05:00,28.76,28.76,28.76,28.76,0.0,20.3465,20.3465,20.3465,20.3465,0.0
2011-01-13 14:10:00,28.75,28.75,28.71,28.72,1800.0,20.3395,20.3395,20.3112,20.3182,1800.0
2011-01-13 14:15:00,28.71,28.71,28.71,28.71,500.0,20.3112,20.3112,20.3112,20.3112,500.0
2011-01-13 14:20:00,28.7,28.71,28.7,28.71,400.0,20.3041,20.3112,20.3041,20.3112,400.0
2011-01-13 14:25:00,28.71,28.71,28.69,28.69,400.0,20.3112,20.3112,20.297,20.297,400.0
2011-01-13 14:30:00,28.7,28.71,28.67,28.7,7400.0,20.3041,20.3112,20.2829,20.3041,7400.0
2011-01-13 14:35:00,28.7,28.7,28.7,28.7,200.0,20.3041,20.3041,20.3041,20.3041,200.0
2011-01-13 14:40:00,28.71,28.72,28.69,28.7,1400.0,20.3112,20.3182,20.297,20.3041,1400.0
2011-01-13 14:45:00,28.7,28.71,28.69,28.69,1100.0,20.3041,20.3112,20.297,20.297,1100.0
2011-01-13 14:50:00,28.7,28.7,28.67,28.67,2700.0,20.3041,20.3041,20.2829,20.2829,2700.0
2011-01-13 14:55:00,28.68,28.68,28.66,28.67,1100.0,20.2899,20.2899,20.2758,20.2829,1100.0
2011-01-13 15:00:00,28.68,28.69,28.68,28.69,1100.0,20.2899,20.297,20.2899,20.297,1100.0
2011-01-13 15:05:00,28.69,28.69,28.68,28.68,1800.0,20.297,20.297,20.2899,20.2899,1800.0
2011-01-13 15:10:00,28.69,28.69,28.68,28.69,1300.0,20.297,20.297,20.2899,20.297,1300.0
2011-01-13 15:15:00,28.68,28.69,28.68,28.68,2500.0,20.2899,20.297,20.2899,20.2899,2500.0
2011-01-13 15:20:00,28.68,28.7,28.68,28.7,3100.0,20.2899,20.3041,20.2899,20.3041,3100.0
2011-01-13 15:25:00,28.7,28.7,28.68,28.69,1600.0,20.3041,20.3041,20.2899,20.297,1600.0
2011-01-13 15:30:00,28.68,28.69,28.67,28.69,9700.0,20.2899,20.297,20.2829,20.297,9700.0
2011-01-13 15:35:00,28.69,28.7,28.68,28.7,3800.0,20.297,20.3041,20.2899,20.3041,3800.0
2011-01-13 15:40:00,28.7,28.7,28.68,28.69,2900.0,20.3041,20.3041,20.2899,20.297,2900.0
2011-01-13 15:45:00,28.7,28.7,28.69,28.69,4200.0,20.3041,20.3041,20.297,20.297,4200.0
2011-01-13 15:50:00,28.69,28.7,28.69,28.69,5400.0,20.297,20.3041,20.297,20.297,5400.0
2011-01-13 15:55:00,28.69,28.7,28.68,28.7,16100.0,20.297,20.3041,20.2899,20.3041,16100.0
2011-01-14 09:30:00,28.7,28.76,28.63,28.69,3500.0,20.3041,20.3465,20.2546,20.297,3500.0
2011-01-14 09:35:00,28.72,28.75,28.72,28.73,2200.0,20.3182,20.3395,20.3182,20.3253,2200.0
2011-01-14 09:40:00,28.71,28.72,28.7,28.7,1500.0,20.3112,20.3182,20.3041,20.3041,1500.0
2011-01-14 09:45:00,28.72,28.74,28.72,28.73,600.0,20.3182,20.3324,20.3182,20.3253,600.0
2011-01-14 09:50:00,28.74,28.74,28.72,28.72,3000.0,20.3324,20.3324,20.3182,20.3182,3000.0
2011-01-14 09:55:00,28.69,28.74,28.67,28.74,4600.0,20.297,20.3324,20.2829,20.3324,4600.0
2011-01-14 10:00:00,28.74,28.77,28.74,28.77,1600.0,20.3324,20.3536,20.3324,20.3536,1600.0
2011-01-14 10:05:00,28.76,28.77,28.76,28.76,1800.0,20.3465,20.3536,20.3465,20.3465,1800.0
2011-01-14 10:10:00,28.77,28.77,28.76,28.76,1500.0,20.3536,20.3536,20.3465,20.3465,1500.0
2011-01-14 10:15:00,28.76,28.76,28.73,28.76,4100.0,20.3465,20.3465,20.3253,20.3465,4100.0
2011-01-14 10:20:00,28.76,28.79,28.75,28.79,3600.0,20.3465,20.3678,20.3395,20.3678,3600.0
2011-01-14 10:25:00,28.76,28.79,28.76,28.79,3000.0,20.3465,20.3678,20.3465,20.3678,3000.0
2011-01-14 10:30:00,28.78,28.79,28.77,28.78,6300.0,20.3607,20.3678,20.3536,20.3607,6300.0
2011-01-14 10:35:00,28.78,28.79,28.78,28.79,1100.0,20.3607,20.3678,20.3607,20.3678,1100.0
2011-01-14 10:40:00,28.78,28.79,28.76,28.79,5600.0,20.3607,20.3678,20.3465,20.3678,5600.0
2011-01-14 10:45:00,28.8,28.8,28.74,28.74,2100.0,20.3748,20.3748,20.3324,20.3324,2100.0
2011-01-14 10:50:00,28.75,28.77,28.74,28.77,3700.0,20.3395,20.3536,20.3324,20.3536,3700.0
2011-01-14 10:55:00,28.77,28.77,28.74,28.76,1900.0,20.3536,20.3536,20.3324,20.3465,1900.0
2011-01-14 11:00:00,28.75,28.76,28.75,28.75,1300.0,20.3395,20.3465,20.3395,20.3395,1300.0
2011-01-14 11:05:00,28.74,28.75,28.73,28.73,1300.0,20.3324,20.3395,20.3253,20.3253,1300.0
2011-01-14 11:10:00,28.74,28.78,28.74,28.77,7100.0,20.3324,20.3607,20.3324,20.3536,7100.0
2011-01-14 11:15:00,28.79,28.79,28.78,28.78,1800.0,20.3678,20.3678,20.3607,20.3607,1800.0
2011-01-14 11:20:00,28.78,28.78,28.77,28.78,1900.0,20.3607,20.3607,20.3536,20.3607,1900.0
2011-01-14 11:25:00,28.78,28.78,28.77,28.78,2200.0,20.3607,20.3607,20.3536,20.3607,2200.0
2011-01-14 11:30:00,28.78,28.78,28.77,28.78,3100.0,20.3607,20.3607,20.3536,20.3607,3100.0
2011-01-14 11:35:00,28.78,28.79,28.78,28.78,2600.0,20.3607,20.3678,20.3607,20.3607,2600.0
2011-01-14 11:40:00,28.78,28.79,28.78,28.79,500.0,20.3607,20.3678,20.3607,20.3678,500.0
2011-01-14 11:45:00,28.78,28.78,28.78,28.78,3200.0,20.3607,20.3607,20.3607,20.3607,3200.0
2011-01-14 11:50:00,28.78,28.79,28.77,28.78,6200.0,20.3607,20.3678,20.3536,20.3607,6200.0
2011-01-14 11:55:00,28.79,28.81,28.78,28.8,5200.0,20.3678,20.3819,20.3607,20.3748,5200.0
2011-01-14 12:00:00,28.81,28.82,28.8,28.81,6900.0,20.3819,20.389,20.3748,20.3819,6900.0
2011-01-14 12:05:00,28.81,28.82,28.81,28.82,1700.0,20.3819,20.389,20.3819,20.389,1700.0
2011-01-14 12:10:00,28.84,28.85,28.83,28.83,1700.0,20.4031,20.4102,20.3961,20.3961,1700.0
2011-01-14 12:15:00,28.84,28.84,28.82,28.84,2100.0,20.4031,20.4031,20.389,20.4031,2100.0
2011-01-14 12:20:00,28.84,28.85,28.83,28.84,1300.0,20.4031,20.4102,20.3961,20.4031,1300.0
2011-01-14 12:25:00,28.84,28.84,28.83,28.83,1500.0,20.4031,20.4031,20.3961,20.3961,1500.0
2011-01-14 12:30:00,28.83,28.86,28.83,28.86,4100.0,20.3961,20.4173,20.3961,20.4173,4100.0
2011-01-14 12:35:00,28.86,28.86,28.86,28.86,1200.0,20.4173,20.4173,20.4173,20.4173,1200.0
2011-01-14 12:40:00,28.86,28.86,28.84,28.84,1300.0,20.4173,20.4173,20.4031,20.4031,1300.0
2011-01-14 12:45:00,28.83,28.85,28.83,28.84,2500.0,20.3961,20.4102,20.3961,20.4031,2500.0
2011-01-14 12:50:00,28.83,28.85,28.83,28.84,1400.0,20.3961,20.4102,20.3961,20.4031,1400.0
2011-01-14 12:55:00,28.84,28.85,28.82,28.83,1600.0,20.4031,20.4102,20.389,20.3961,1600.0
2011-01-14 13:00:00,28.84,28.84,28.83,28.83,400.0,20.4031,20.4031,20.3961,20.3961,400.0
2011-01-14 13:05:00,28.83,28.85,28.83,28.85,900.0,20.3961,20.4102,20.3961,20.4102,900.0
2011-01-14 13:10:00,28.85,28.88,28.85,28.88,4300.0,20.4102,20.4314,20.4102,20.4314,4300.0
2011-01-14 13:15:00,28.88,28.88,28.86,28.88,700.0,20.4314,20.4314,20.4173,20.4314,700.0
2011-01-14 13:20:00,28.87,28.89,28.87,28.88,2300.0,20.4244,20.4385,20.4244,20.4314,2300.0
2011-01-14 13:25:00,28.88,28.88,28.87,28.87,1200.0,20.4314,20.4314,20.4244,20.4244,1200.0
2011-01-14 13:30:00,28.87,28.89,28.87,28.89,3200.0,20.4244,20.4385,20.4244,20.4385,3200.0
2011-01-14 13:35:00,28.89,28.9,28.88,28.89,2800.0,20.4385,20.4456,20.4314,20.4385,2800.0
2011-01-14 13:40:00,28.88,28.89,28.88,28.89,800.0,20.4314,20.4385,20.4314,20.4385,800.0
2011-01-14 13:45:00,28.9,28.9,28.85,28.88,5200.0,20.4456,20.4456,20.4102,20.4314,5200.0
2011-01-14 13:50:00,28.88,28.89,28.87,28.89,5200.0,20.4314,20.4385,20.4244,20.4385,5200.0
2011-01-14 13:55:00,28.87,28.9,28.87,28.9,1500.0,20.4244,20.4456,20.4244,20.4456,1500.0
2011-01-14 14:00:00,28.9,28.9,28.89,28.89,800.0,20.4456,20.4456,20.4385,20.4385,800.0
2011-01-14 14:05:00,28.89,28.9,28.88,28.89,1800.0,20.4385,20.4456,20.4314,20.4385,1800.0
2011-01-14 14:10:00,28.88,28.88,28.87,28.87,600.0,20.4314,20.4314,20.4244,20.4244,600.0
2011-01-14 14:15:00,28.88,28.88,28.88,28.88,1900.0,20.4314,20.4314,20.4314,20.4314,1900.0
2011-01-14 14:20:00,28.88,28.9,28.88,28.9,2800.0,20.4314,20.4456,20.4314,20.4456,2800.0
2011-01-14 14:25:00,28.89,28.89,28.88,28.88,500.0,20.4385,20.4385,20.4314,20.4314,500.0
2011-01-14 14:30:00,28.88,28.88,28.86,28.86,2600.0,20.4314,20.4314,20.4173,20.4173,2600.0
2011-01-14 14:35:00,28.87,28.87,28.86,28.87,900.0,20.4244,20.4244,20.4173,20.4244,900.0
2011-01-14 14:40:00,28.86,28.87,28.86,28.86,800.0,20.4173,20.4244,20.4173,20.4173,800.0
2011-01-14 14:45:00,28.87,28.87,28.86,28.87,1200.0,20.4244,20.4244,20.4173,20.4244,1200.0
2011-01-14 14:50:00,28.86,28.86,28.86,28.86,100.0,20.4173,20.4173,20.4173,20.4173,100.0
2011-01-14 14:55:00,28.86,28.87,28.86,28.86,800.0,20.4173,20.4244,20.4173,20.4173,800.0
2011-01-14 15:00:00,28.86,28.87,28.85,28.85,4300.0,20.4173,20.4244,20.4102,20.4102,4300.0
2011-01-14 15:05:00,28.85,28.86,28.85,28.85,1200.0,20.4102,20.4173,20.4102,20.4102,1200.0
2011-01-14 15:10:00,28.85,28.85,28.84,28.84,3100.0,20.4102,20.4102,20.4031,20.4031,3100.0
2011-01-14 15:15:00,28.86,28.87,28.86,28.87,900.0,20.4173,20.4244,20.4173,20.4244,900.0
2011-01-14 15:20:00,28.87,28.87,28.86,28.87,2300.0,20.4244,20.4244,20.4173,20.4244,2300.0
2011-01-14 15:25:00,28.87,28.88,28.86,28.87,6400.0,20.4244,20.4314,20.4173,20.4244,6400.0
2011-01-14 15:30:00,28.88,28.9,28.87,28.87,7800.0,20.4314,20.4456,20.4244,20.4244,7800.0
2011-01-14 15:35:00,28.88,28.88,28.87,28.88,3200.0,20.4314,20.4314,20.4244,20.4314,3200.0
2011-01-14 15:40:00,28.89,28.89,28.87,28.88,5500.0,20.4385,20.4385,20.4244,20.4314,5500.0
2011-01-14 15:45:00,28.88,28.93,28.88,28.92,13100.0,20.4314,20.4668,20.4314,20.4597,13100.0
2011-01-14 15:50:00,28.93,28.93,28.9,28.91,17000.0,20.4668,20.4668,20.4456,20.4527,17000.0
2011-01-14 15:55:00,28.9,28.92,28.89,28.91,39200.0,20.4456,20.4597,20.4385,20.4527,39200.0
2011-01-18 09:30:00,28.9,28.9,28.82,28.82,2000.0,20.4456,20.4456,20.389,20.389,2000.0
2011-01-18 09:35:00,28.92,28.92,28.9,28.92,2500.0,20.4597,20.4597,20.4456,20.4597,2500.0
2011-01-18 09:40:00,28.87,28.92,28.87,28.9,3400.0,20.4244,20.4597,20.4244,20.4456,3400.0
2011-01-18 09:45:00,28.94,28.95,28.93,28.94,4300.0,20.4739,20.481,20.4668,20.4739,4300.0
2011-01-18 09:50:00,28.95,28.96,28.95,28.95,1400.0,20.481,20.488,20.481,20.481,1400.0
2011-01-18 09:55:00,28.95,28.95,28.92,28.95,1800.0,20.481,20.481,20.4597,20.481,1800.0
2011-01-18 10:00:00,28.93,28.93,28.89,28.93,4100.0,20.4668,20.4668,20.4385,20.4668,4100.0
2011-01-18 10:05:00,28.93,28.94,28.9,28.93,7000.0,20.4668,20.4739,20.4456,20.4668,7000.0
2011-01-18 10:10:00,28.95,28.95,28.92,28.95,2000.0,20.481,20.481,20.4597,20.481,2000.0
2011-01-18 10:15:00,28.95,28.95,28.94,28.94,900.0,20.481,20.481,20.4739,20.4739,900.0
2011-01-18 10:20:00,28.94,28.95,28.94,28.94,1200.0,20.4739,20.481,20.4739,20.4739,1200.0
2011-01-18 10:25:00,28.94,28.96,28.92,28.92,3200.0,20.4739,20.488,20.4597,20.4597,3200.0
2011-01-18 10:30:00,28.93,28.93,28.89,28.92,2700.0,20.4668,20.4668,20.4385,20.4597,2700.0
2011-01-18 10:35:00,28.92,28.93,28.88,28.92,3100.0,20.4597,20.4668,20.4314,20.4597,3100.0
2011-01-18 10:40:00,28.93,28.93,28.93,28.93,300.0,20.4668,20.4668,20.4668,20.4668,300.0
2011-01-18 10:45:00,28.93,28.93,28.89,28.9,3600.0,20.4668,20.4668,20.4385,20.4456,3600.0
2011-01-18 10:50:00,28.9,28.91,28.89,28.89,800.0,20.4456,20.4527,20.4385,20.4385,800.0
2011-01-18 10:55:00,28.89,28.91,28.89,28.9,1600.0,20.4385,20.4527,20.4385,20.4456,1600.0
2011-01-18 11:00:00,28.9,28.91,28.87,28.9,3100.0,20.4456,20.4527,20.4244,20.4456,3100.0
2011-01-18 11:05:00,28.89,28.9,28.87,28.87,3500.0,20.4385,20.4456,20.4244,20.4244,3500.0
2011-01-18 11:10:00,28.88,28.89,28.88,28.89,1100.0,20.4314,20.4385,20.4314,20.4385,1100.0
2011-01-18 11:15:00,28.9,28.92,28.9,28.92,3700.0,20.4456,20.4597,20.4456,20.4597,3700.0
2011-01-18 11:20:00,28.93,28.95,28.93,28.94,2000.0,20.4668,20.481,20.4668,20.4739,2000.0
2011-01-18 11:25:00,28.94,28.94,28.93,28.93,200.0,20.4739,20.4739,20.4668,20.4668,200.0
2011-01-18 11:30:00,28.94,28.96,28.93,28.94,3300.0,20.4739,20.488,20.4668,20.4739,3300.0
2011-01-18 11:35:00,28.95,28.95,28.93,28.94,1100.0,20.481,20.481,20.4668,20.4739,1100.0
2011-01-18 11:40:00,28.94,28.95,28.93,28.93,900.0,20.4739,20.481,20.4668,20.4668,900.0
2011-01-18 11:45:00,28.96,28.96,28.93,28.94,600.0,20.488,20.488,20.4668,20.4739,600.0
2011-01-18 11:50:00,28.94,28.95,28.94,28.94,1000.0,20.4739,20.481,20.4739,20.4739,1000.0
2011-01-18 11:55:00,28.93,28.94,28.93,28.94,1300.0,20.4668,20.4739,20.4668,20.4739,1300.0
2011-01-18 12:00:00,28.93,28.94,28.92,28.94,2000.0,20.4668,20.4739,20.4597,20.4739,2000.0
2011-01-18 12:05:00,28.94,28.94,28.94,28.94,1500.0,20.4739,20.4739,20.4739,20.4739,1500.0
2011-01-18 12:10:00,28.93,28.93,28.93,28.93,100.0,20.4668,20.4668,20.4668,20.4668,100.0
2011-01-18 12:15:00,28.94,28.95,28.93,28.93,300.0,20.4739,20.481,20.4668,20.4668,300.0
2011-01-18 12:20:00,28.95,28.95,28.91,28.94,4700.0,20.481,20.481,20.4527,20.4739,4700.0
2011-01-18 12:25:00,28.94,28.94,28.93,28.93,600.0,20.4739,20.4739,20.4668,20.4668,600.0
2011-01-18 12:30:00,28.92,28.95,28.92,28.95,3300.0,20.4597,20.481,20.4597,20.481,3300.0
2011-01-18 12:35:00,28.95,28.97,28.95,28.97,1400.0,20.481,20.4951,20.481,20.4951,1400.0
2011-01-18 12:40:00,28.94,28.95,28.94,28.95,300.0,20.4739,20.481,20.4739,20.481,300.0
2011-01-18 12:45:00,28.94,28.95,28.94,28.95,2600.0,20.4739,20.481,20.4739,20.481,2600.0
2011-01-18 12:50:00,28.95,28.95,28.94,28.95,1700.0,20.481,20.481,20.4739,20.481,1700.0
2011-01-18 12:55:00,28.96,28.96,28.95,28.96,1000.0,20.488,20.488,20.481,20.488,1000.0
2011-01-18 13:00:00,28.96,28.96,28.95,28.96,1800.0,20.488,20.488,20.481,20.488,1800.0
2011-01-18 13:05:00,28.95,28.96,28.93,28.94,2000.0,20.481,20.488,20.4668,20.4739,2000.0
2011-01-18 13:10:00,28.96,28.96,28.94,28.94,200.0,20.488,20.488,20.4739,20.4739,200.0
2011-01-18 13:15:00,28.96,28.96,28.94,28.94,700.0,20.488,20.488,20.4739,20.4739,700.0
2011-01-18 13:20:00,28.95,28.95,28.94,28.94,400.0,20.481,20.481,20.4739,20.4739,400.0
2011-01-18 13:25:00,28.93,28.95,28.93,28.95,1600.0,20.4668,20.481,20.4668,20.481,1600.0
2011-01-18 13:30:00,28.95,28.96,28.93,28.94,2000.0,20.481,20.488,20.4668,20.4739,2000.0
2011-01-18 13:35:00,28.95,28.96,28.95,28.96,1000.0,20.481,20.488,20.481,20.488,1000.0
2011-01-18 13:40:00,28.96,28.96,28.93,28.94,4100.0,20.488,20.488,20.4668,20.4739,4100.0
2011-01-18 13:45:00,28.94,28.94,28.92,28.94,2700.0,20.4739,20.4739,20.4597,20.4739,2700.0
2011-01-18 13:50:00,28.92,28.95,28.92,28.95,1400.0,20.4597,20.481,20.4597,20.481,1400.0
2011-01-18 13:55:00,28.93,28.93,28.91,28.91,2300.0,20.4668,20.4668,20.4527,20.4527,2300.0
2011-01-18 14:00:00,28.92,28.94,28.92,28.94,2700.0,20.4597,20.4739,20.4597,20.4739,2700.0
2011-01-18 14:05:00,28.94,28.94,28.92,28.92,1300.0,20.4739,20.4739,20.4597,20.4597,1300.0
2011-01-18 14:10:00,28.94,28.94,28.92,28.93,400.0,20.4739,20.4739,20.4597,20.4668,400.0
2011-01-18 14:15:00,28.94,28.95,28.94,28.95,400.0,20.4739,20.481,20.4739,20.481,400.0
2011-01-18 14:20:00,28.94,28.95,28.94,28.94,800.0,20.4739,20.481,20.4739,20.4739,800.0
2011-01-18 14:25:00,28.94,28.95,28.93,28.95,2000.0,20.4739,20.481,20.4668,20.481,2000.0
2011-01-18 14:30:00,28.94,28.95,28.94,28.95,700.0,20.4739,20.481,20.4739,20.481,700.0
2011-01-18 14:35:00,28.94,28.94,28.94,28.94,500.0,20.4739,20.4739,20.4739,20.4739,500.0
2011-01-18 14:40:00,28.94,28.99,28.94,28.99,13700.0,20.4739,20.5093,20.4739,20.5093,13700.0
2011-01-18 14:45:00,28.98,28.99,28.97,28.97,8200.0,20.5022,20.5093,20.4951,20.4951,8200.0
2011-01-18 14:50:00,28.97,28.99,28.96,28.99,2200.0,20.4951,20.5093,20.488,20.5093,2200.0
2011-01-18 14:55:00,28.98,29.0,28.98,29.0,3400.0,20.5022,20.5163,20.5022,20.5163,3400.0
2011-01-18 15:00:00,28.99,29.0,28.99,28.99,4600.0,20.5093,20.5163,20.5093,20.5093,4600.0
2011-01-18 15:05:00,29.0,29.01,28.95,28.97,23900.0,20.5163,20.5234,20.481,20.4951,23900.0
2011-01-18 15:10:00,28.96,28.99,28.96,28.99,5300.0,20.488,20.5093,20.488,20.5093,5300.0
2011-01-18 15:15:00,28.99,28.99,28.98,28.98,3800.0,20.5093,20.5093,20.5022,20.5022,3800.0
2011-01-18 15:20:00,28.99,29.0,28.99,29.0,6700.0,20.5093,20.5163,20.5093,20.5163,6700.0
2011-01-18 15:25:00,28.99,29.04,28.99,29.03,12100.0,20.5093,20.5446,20.5093,20.5376,12100.0
2011-01-18 15:30:00,29.03,29.05,29.03,29.05,7300.0,20.5376,20.5517,20.5376,20.5517,7300.0
2011-01-18 15:35:00,29.05,29.08,29.05,29.08,17800.0,20.5517,20.5729,20.5517,20.5729,17800.0
2011-01-18 15:40:00,29.08,29.08,29.07,29.07,7500.0,20.5729,20.5729,20.5659,20.5659,7500.0
2011-01-18 15:45:00,29.08,29.12,29.08,29.11,30100.0,20.5729,20.6012,20.5729,20.5942,30100.0
2011-01-18 15:50:00,29.11,29.12,29.09,29.1,18300.0,20.5942,20.6012,20.58,20.5871,18300.0
2011-01-18 15:55:00,29.1,29.19,29.1,29.14,111100.0,20.5871,20.6508,20.5871,20.6154,111100.0
2011-01-19 09:30:00,29.15,29.15,29.04,29.1,4900.0,20.6225,20.6225,20.5446,20.5871,4900.0
2011-01-19 09:35:00,29.11,29.13,29.07,29.09,2700.0,20.5942,20.6083,20.5659,20.58,2700.0
2011-01-19 09:40:00,29.1,29.13,29.02,29.12,5700.0,20.5871,20.6083,20.5305,20.6012,5700.0
2011-01-19 09:45:00,29.13,29.13,29.11,29.12,2000.0,20.6083,20.6083,20.5942,20.6012,2000.0
2011-01-19 09:50:00,29.13,29.13,29.05,29.07,1500.0,20.6083,20.6083,20.5517,20.5659,1500.0
2011-01-19 09:55:00,29.09,29.09,29.06,29.06,1600.0,20.58,20.58,20.5588,20.5588,1600.0
2011-01-19 10:00:00,29.06,29.06,29.04,29.04,1100.0,20.5588,20.5588,20.5446,20.5446,1100.0
2011-01-19 10:05:00,29.04,29.06,29.04,29.05,1900.0,20.5446,20.5588,20.5446,20.5517,1900.0
2011-01-19 10:10:00,29.06,29.06,29.03,29.04,2900.0,20.5588,20.5588,20.5376,20.5446,2900.0
2011-01-19 10:15:00,29.05,29.07,29.04,29.07,4100.0,20.5517,20.5659,20.5446,20.5659,4100.0
2011-01-19 10:20:00,29.05,29.07,29.03,29.05,20000.0,20.5517,20.5659,20.5376,20.5517,20000.0
2011-01-19 10:25:00,29.05,29.07,29.01,29.02,9900.0,20.5517,20.5659,20.5234,20.5305,9900.0
2011-01-19 10:30:00,29.02,29.04,29.02,29.04,900.0,20.5305,20.5446,20.5305,20.5446,900.0
2011-01-19 10:35:00,29.02,29.03,28.99,28.99,3900.0,20.5305,20.5376,20.5093,20.5093,3900.0
2011-01-19 10:40:00,29.0,29.0,28.96,28.97,3500.0,20.5163,20.5163,20.488,20.4951,3500.0
2011-01-19 10:45:00,28.96,28.97,28.96,28.97,1400.0,20.488,20.4951,20.488,20.4951,1400.0
2011-01-19 10:50:00,28.99,28.99,28.97,28.97,1500.0,20.5093,20.5093,20.4951,20.4951,1500.0
2011-01-19 10:55:00,28.98,28.99,28.98,28.99,1500.0,20.5022,20.5093,20.5022,20.5093,1500.0
2011-01-19 11:00:00,29.01,29.01,29.01,29.01,700.0,20.5234,20.5234,20.5234,20.5234,700.0
2011-01-19 11:05:00,29.01,29.03,29.0,29.02,1900.0,20.5234,20.5376,20.5163,20.5305,1900.0
2011-01-19 11:10:00,29.02,29.03,29.0,29.0,2800.0,20.5305,20.5376,20.5163,20.5163,2800.0
2011-01-19 11:15:00,29.0,29.04,28.99,29.04,3100.0,20.5163,20.5446,20.5093,20.5446,3100.0
2011-01-19 11:20:00,29.03,29.03,29.03,29.03,300.0,20.5376,20.5376,20.5376,20.5376,300.0
2011-01-19 11:25:00,29.02,29.04,29.0,29.01,7500.0,20.5305,20.5446,20.5163,20.5234,7500.0
2011-01-19 11:30:00,29.02,29.02,29.0,29.01,3400.0,20.5305,20.5305,20.5163,20.5234,3400.0
2011-01-19 11:35:00,29.0,29.01,28.99,29.01,1300.0,20.5163,20.5234,20.5093,20.5234,1300.0
2011-01-19 11:40:00,29.01,29.03,29.01,29.02,11000.0,20.5234,20.5376,20.5234,20.5305,11000.0
2011-01-19 11:45:00,29.02,29.05,29.02,29.03,2500.0,20.5305,20.5517,20.5305,20.5376,2500.0
2011-01-19 11:50:00,29.03,29.03,29.01,29.01,700.0,20.5376,20.5376,20.5234,20.5234,700.0
2011-01-19 11:55:00,29.01,29.01,28.96,28.96,4500.0,20.5234,20.5234,20.488,20.488,4500.0
2011-01-19 12:00:00,28.96,28.97,28.94,28.94,2100.0,20.488,20.4951,20.4739,20.4739,2100.0
2011-01-19 12:05:00,28.95,28.96,28.93,28.93,1400.0,20.481,20.488,20.4668,20.4668,1400.0
2011-01-19 12:10:00,28.92,28.95,28.92,28.95,900.0,20.4597,20.481,20.4597,20.481,900.0
2011-01-19 12:15:00,28.95,28.97,28.95,28.95,2200.0,20.481,20.4951,20.481,20.481,2200.0
2011-01-19 12:20:00,28.95,28.96,28.95,28.96,1900.0,20.481,20.488,20.481,20.488,1900.0
2011-01-19 12:25:00,28.95,28.95,28.92,28.93,1600.0,20.481,20.481,20.4597,20.4668,1600.0
2011-01-19 12:30:00,28.9,28.9,28.89,28.9,500.0,20.4456,20.4456,20.4385,20.4456,500.0
2011-01-19 12:35:00,28.89,28.9,28.88,28.88,2200.0,20.4385,20.4456,20.4314,20.4314,2200.0
2011-01-19 12:40:00,28.89,28.9,28.89,28.9,800.0,20.4385,20.4456,20.4385,20.4456,800.0
2011-01-19 12:45:00,28.88,28.9,28.88,28.9,600.0,20.4314,20.4456,20.4314,20.4456,600.0
2011-01-19 12:50:00,28.89,28.91,28.87,28.91,1200.0,20.4385,20.4527,20.4244,20.4527,1200.0
2011-01-19 12:55:00,28.9,28.9,28.89,28.9,800.0,20.4456,20.4456,20.4385,20.4456,800.0
2011-01-19 13:00:00,28.89,28.91,28.89,28.91,2900.0,20.4385,20.4527,20.4385,20.4527,2900.0
2011-01-19 13:05:00,28.91,28.91,28.89,28.9,800.0,20.4527,20.4527,20.4385,20.4456,800.0
2011-01-19 13:10:00,28.9,28.92,28.9,28.91,800.0,20.4456,20.4597,20.4456,20.4527,800.0
2011-01-19 13:15:00,28.91,28.92,28.9,28.92,1500.0,20.4527,20.4597,20.4456,20.4597,1500.0
2011-01-19 13:20:00,28.92,28.97,28.92,28.95,5600.0,20.4597,20.4951,20.4597,20.481,5600.0
2011-01-19 13:25:00,28.96,28.98,28.96,28.98,1400.0,20.488,20.5022,20.488,20.5022,1400.0
2011-01-19 13:30:00,28.97,28.98,28.97,28.98,800.0,20.4951,20.5022,20.4951,20.5022,800.0
2011-01-19 13:35:00,28.99,28.99,28.99,28.99,500.0,20.5093,20.5093,20.5093,20.5093,500.0
2011-01-19 13:40:00,28.98,28.98,28.98,28.98,300.0,20.5022,20.5022,20.5022,20.5022,300.0
2011-01-19 13:45:00,28.99,28.99,28.98,28.99,800.0,20.5093,20.5093,20.5022,20.5093,800.0
2011-01-19 13:50:00,28.99,28.99,28.97,28.97,1700.0,20.5093,20.5093,20.4951,20.4951,1700.0
2011-01-19 13:55:00,28.96,28.97,28.95,28.97,1000.0,20.488,20.4951,20.481,20.4951,1000.0
2011-01-19 14:00:00,28.97,28.97,28.96,28.96,1000.0,20.4951,20.4951,20.488,20.488,1000.0
2011-01-19 14:05:00,28.96,28.96,28.95,28.96,1100.0,20.488,20.488,20.481,20.488,1100.0
2011-01-19 14:10:00,28.95,28.95,28.94,28.94,1300.0,20.481,20.481,20.4739,20.4739,1300.0
2011-01-19 14:15:00,28.94,28.94,28.91,28.93,2600.0,20.4739,20.4739,20.4527,20.4668,2600.0
2011-01-19 14:20:00,28.93,28.93,28.91,28.91,1600.0,20.4668,20.4668,20.4527,20.4527,1600.0
2011-01-19 14:25:00,28.91,28.93,28.9,28.92,2800.0,20.4527,20.4668,20.4456,20.4597,2800.0
2011-01-19 14:30:00,28.92,28.95,28.92,28.95,1200.0,20.4597,20.481,20.4597,20.481,1200.0
2011-01-19 14:35:00,28.95,28.95,28.92,28.92,1900.0,20.481,20.481,20.4597,20.4597,1900.0
2011-01-19 14:40:00,28.92,28.92,28.9,28.9,900.0,20.4597,20.4597,20.4456,20.4456,900.0
2011-01-19 14:45:00,28.89,28.9,28.89,28.9,600.0,20.4385,20.4456,20.4385,20.4456,600.0
2011-01-19 14:50:00,28.89,28.9,28.89,28.89,900.0,20.4385,20.4456,20.4385,20.4385,900.0
2011-01-19 14:55:00,28.89,28.92,28.88,28.92,6300.0,20.4385,20.4597,20.4314,20.4597,6300.0
2011-01-19 15:00:00,28.92,28.92,28.9,28.92,9500.0,20.4597,20.4597,20.4456,20.4597,9500.0
2011-01-19 15:05:00,28.92,28.94,28.91,28.91,5800.0,20.4597,20.4739,20.4527,20.4527,5800.0
2011-01-19 15:10:00,28.91,28.92,28.89,28.9,15300.0,20.4527,20.4597,20.4385,20.4456,15300.0
2011-01-19 15:15:00,28.91,28.94,28.9,28.91,5600.0,20.4527,20.4739,20.4456,20.4527,5600.0
2011-01-19 15:20:00,28.92,28.92,28.89,28.89,5100.0,20.4597,20.4597,20.4385,20.4385,5100.0
2011-01-19 15:25:00,28.88,28.92,28.88,28.9,8600.0,20.4314,20.4597,20.4314,20.4456,8600.0
2011-01-19 15:30:00,28.9,28.9,28.86,28.88,12100.0,20.4456,20.4456,20.4173,20.4314,12100.0
2011-01-19 15:35:00,28.88,28.93,28.87,28.92,12100.0,20.4314,20.4668,20.4244,20.4597,12100.0
2011-01-19 15:40:00,28.93,28.93,28.9,28.91,10000.0,20.4668,20.4668,20.4456,20.4527,10000.0
2011-01-19 15:45:00,28.91,28.92,28.89,28.91,19800.0,20.4527,20.4597,20.4385,20.4527,19800.0
2011-01-19 15:50:00,28.91,28.92,28.9,28.91,6200.0,20.4527,20.4597,20.4456,20.4527,6200.0
2011-01-19 15:55:00,28.9,28.93,28.89,28.93,24500.0,20.4456,20.4668,20.4385,20.4668,24500.0
2011-01-20 09:30:00,28.8,28.93,28.77,28.93,7600.0,20.3748,20.4668,20.3536,20.4668,7600.0
2011-01-20 09:35:00,28.92,28.92,28.87,28.88,2500.0,20.4597,20.4597,20.4244,20.4314,2500.0
2011-01-20 09:40:00,28.85,28.89,28.83,28.87,1800.0,20.4102,20.4385,20.3961,20.4244,1800.0
2011-01-20 09:45:00,28.87,28.92,28.85,28.92,3700.0,20.4244,20.4597,20.4102,20.4597,3700.0
2011-01-20 09:50:00,28.92,28.96,28.92,28.95,1300.0,20.4597,20.488,20.4597,20.481,1300.0
2011-01-20 09:55:00,28.93,28.96,28.93,28.94,3300.0,20.4668,20.488,20.4668,20.4739,3300.0
2011-01-20 10:00:00,28.96,28.98,28.92,28.95,5400.0,20.488,20.5022,20.4597,20.481,5400.0
2011-01-20 10:05:00,28.94,28.94,28.9,28.9,4200.0,20.4739,20.4739,20.4456,20.4456,4200.0
2011-01-20 10:10:00,28.89,28.9,28.88,28.88,1300.0,20.4385,20.4456,20.4314,20.4314,1300.0
2011-01-20 10:15:00,28.88,28.89,28.87,28.87,800.0,20.4314,20.4385,20.4244,20.4244,800.0
2011-01-20 10:20:00,28.83,28.83,28.8,28.82,2600.0,20.3961,20.3961,20.3748,20.389,2600.0
2011-01-20 10:25:00,28.79,28.82,28.78,28.82,2000.0,20.3678,20.389,20.3607,20.389,2000.0
2011-01-20 10:30:00,28.83,28.85,28.8,28.82,6900.0,20.3961,20.4102,20.3748,20.389,6900.0
2011-01-20 10:35:00,28.83,28.84,28.81,28.81,4400.0,20.3961,20.4031,20.3819,20.3819,4400.0
2011-01-20 10:40:00,28.8,28.85,28.79,28.83,3500.0,20.3748,20.4102,20.3678,20.3961,3500.0
2011-01-20 10:45:00,28.82,28.84,28.8,28.84,800.0,20.389,20.4031,20.3748,20.4031,800.0
2011-01-20 10:50:00,28.85,28.85,28.81,28.85,3100.0,20.4102,20.4102,20.3819,20.4102,3100.0
2011-01-20 10:55:00,28.85,28.85,28.83,28.85,1200.0,20.4102,20.4102,20.3961,20.4102,1200.0
2011-01-20 11:00:00,28.85,28.85,28.83,28.85,1400.0,20.4102,20.4102,20.3961,20.4102,1400.0
2011-01-20 11:05:00,28.85,28.85,28.84,28.84,400.0,20.4102,20.4102,20.4031,20.4031,400.0
2011-01-20 11:10:00,28.83,28.86,28.82,28.83,6000.0,20.3961,20.4173,20.389,20.3961,6000.0
2011-01-20 11:15:00,28.82,28.82,28.81,28.82,2000.0,20.389,20.389,20.3819,20.389,2000.0
2011-01-20 11:20:00,28.82,28.84,28.82,28.84,1200.0,20.389,20.4031,20.389,20.4031,1200.0
2011-01-20 11:25:00,28.84,28.84,28.78,28.79,1700.0,20.4031,20.4031,20.3607,20.3678,1700.0
2011-01-20 11:30:00,28.79,28.8,28.75,28.75,1700.0,20.3678,20.3748,20.3395,20.3395,1700.0
2011-01-20 11:35:00,28.75,28.75,28.72,28.72,900.0,20.3395,20.3395,20.3182,20.3182,900.0
2011-01-20 11:40:00,28.74,28.76,28.74,28.75,1600.0,20.3324,20.3465,20.3324,20.3395,1600.0
2011-01-20 11:45:00,28.76,28.78,28.76,28.78,800.0,20.3465,20.3607,20.3465,20.3607,800.0
2011-01-20 11:50:00,28.79,28.79,28.79,28.79,200.0,20.3678,20.3678,20.3678,20.3678,200.0
2011-01-20 11:55:00,28.77,28.77,28.77,28.77,1100.0,20.3536,20.3536,20.3536,20.3536,1100.0
2011-01-20 12:00:00,28.77,28.8,28.77,28.79,900.0,20.3536,20.3748,20.3536,20.3678,900.0
2011-01-20 12:05:00,28.78,28.83,28.78,28.8,1000.0,20.3607,20.3961,20.3607,20.3748,1000.0
2011-01-20 12:10:00,28.8,28.82,28.8,28.81,1600.0,20.3748,20.389,20.3748,20.3819,1600.0
2011-01-20 12:15:00,28.81,28.82,28.8,28.8,600.0,20.3819,20.389,20.3748,20.3748,600.0
2011-01-20 12:20:00,28.77,28.82,28.77,28.79,6200.0,20.3536,20.389,20.3536,20.3678,6200.0
2011-01-20 12:25:00,28.8,28.8,28.8,28.8,100.0,20.3748,20.3748,20.3748,20.3748,100.0
2011-01-20 12:30:00,28.81,28.81,28.8,28.81,300.0,20.3819,20.3819,20.3748,20.3819,300.0
2011-01-20 12:35:00,28.81,28.81,28.78,28.81,1500.0,20.3819,20.3819,20.3607,20.3819,1500.0
2011-01-20 12:40:00,28.8,28.8,28.8,28.8,100.0,20.3748,20.3748,20.3748,20.3748,100.0
2011-01-20 12:45:00,28.81,28.81,28.8,28.8,300.0,20.3819,20.3819,20.3748,20.3748,300.0
2011-01-20 12:50:00,28.81,28.83,28.81,28.83,6800.0,20.3819,20.3961,20.3819,20.3961,6800.0
2011-01-20 12:55:00,28.82,28.82,28.81,28.81,1800.0,20.389,20.389,20.3819,20.3819,1800.0
2011-01-20 13:00:00,28.79,28.79,28.79,28.79,1700.0,20.3678,20.3678,20.3678,20.3678,1700.0
2011-01-20 13:05:00,28.77,28.77,28.77,28.77,500.0,20.3536,20.3536,20.3536,20.3536,500.0
2011-01-20 13:10:00,28.78,28.78,28.77,28.78,700.0,20.3607,20.3607,20.3536,20.3607,700.0
2011-01-20 13:15:00,28.78,28.78,28.78,28.78,0.0,20.3607,20.3607,20.3607,20.3607,0.0
2011-01-20 13:20:00,28.76,28.77,28.74,28.76,4800.0,20.3465,20.3536,20.3324,20.3465,4800.0
2011-01-20 13:25:00,28.76,28.76,28.72,28.72,7700.0,20.3465,20.3465,20.3182,20.3182,7700.0
2011-01-20 13:30:00,28.73,28.74,28.72,28.73,1200.0,20.3253,20.3324,20.3182,20.3253,1200.0
2011-01-20 13:35:00,28.74,28.74,28.72,28.72,2300.0,20.3324,20.3324,20.3182,20.3182,2300.0
2011-01-20 13:40:00,28.72,28.73,28.71,28.71,1300.0,20.3182,20.3253,20.3112,20.3112,1300.0
2011-01-20 13:45:00,28.69,28.7,28.67,28.68,5200.0,20.297,20.3041,20.2829,20.2899,5200.0
2011-01-20 13:50:00,28.69,28.69,28.68,28.69,400.0,20.297,20.297,20.2899,20.297,400.0
2011-01-20 13:55:00,28.68,28.73,28.68,28.73,800.0,20.2899,20.3253,20.2899,20.3253,800.0
2011-01-20 14:00:00,28.75,28.75,28.75,28.75,200.0,20.3395,20.3395,20.3395,20.3395,200.0
2011-01-20 14:05:00,28.74,28.75,28.74,28.74,1300.0,20.3324,20.3395,20.3324,20.3324,1300.0
2011-01-20 14:10:00,28.74,28.77,28.74,28.77,2600.0,20.3324,20.3536,20.3324,20.3536,2600.0
2011-01-20 14:15:00,28.78,28.78,28.77,28.77,900.0,20.3607,20.3607,20.3536,20.3536,900.0
2011-01-20 14:20:00,28.77,28.77,28.75,28.75,1100.0,20.3536,20.3536,20.3395,20.3395,1100.0
2011-01-20 14:25:00,28.78,28.79,28.77,28.78,2000.0,20.3607,20.3678,20.3536,20.3607,2000.0
2011-01-20 14:30:00,28.78,28.8,28.78,28.8,300.0,20.3607,20.3748,20.3607,20.3748,300.0
2011-01-20 14:35:00,28.8,28.81,28.79,28.79,600.0,20.3748,20.3819,20.3678,20.3678,600.0
2011-01-20 14:40:00,28.78,28.8,28.78,28.8,600.0,20.3607,20.3748,20.3607,20.3748,600.0
2011-01-20 14:45:00,28.8,28.8,28.77,28.77,1100.0,20.3748,20.3748,20.3536,20.3536,1100.0
2011-01-20 14:50:00,28.78,28.81,28.77,28.78,4200.0,20.3607,20.3819,20.3536,20.3607,4200.0
2011-01-20 14:55:00,28.78,28.8,28.78,28.8,900.0,20.3607,20.3748,20.3607,20.3748,900.0
2011-01-20 15:00:00,28.8,28.81,28.77,28.78,5600.0,20.3748,20.3819,20.3536,20.3607,5600.0
2011-01-20 15:05:00,28.79,28.8,28.78,28.79,4800.0,20.3678,20.3748,20.3607,20.3678,4800.0
2011-01-20 15:10:00,28.81,28.83,28.81,28.83,900.0,20.3819,20.3961,20.3819,20.3961,900.0
2011-01-20 15:15:00,28.82,28.83,28.8,28.81,4300.0,20.389,20.3961,20.3748,20.3819,4300.0
2011-01-20 15:20:00,28.8,28.81,28.8,28.81,700.0,20.3748,20.3819,20.3748,20.3819,700.0
2011-01-20 15:25:00,28.81,28.82,28.79,28.8,17700.0,20.3819,20.389,20.3678,20.3748,17700.0
2011-01-20 15:30:00,28.8,28.82,28.79,28.81,17600.0,20.3748,20.389,20.3678,20.3819,17600.0
2011-01-20 15:35:00,28.8,28.83,28.79,28.8,12400.0,20.3748,20.3961,20.3678,20.3748,12400.0
2011-01-20 15:40:00,28.81,28.82,28.79,28.8,7900.0,20.3819,20.389,20.3678,20.3748,7900.0
2011-01-20 15:45:00,28.8,28.83,28.78,28.8,19800.0,20.3748,20.3961,20.3607,20.3748,19800.0
2011-01-20 15:50:00,28.8,28.83,28.8,28.81,10200.0,20.3748,20.3961,20.3748,20.3819,10200.0
2011-01-20 15:55:00,28.82,28.83,28.79,28.8,30000.0,20.389,20.3961,20.3678,20.3748,30000.0
2011-01-21 09:30:00,28.95,28.95,28.84,28.84,2700.0,20.481,20.481,20.4031,20.4031,2700.0
2011-01-21 09:35:00,28.85,28.85,28.78,28.78,900.0,20.4102,20.4102,20.3607,20.3607,900.0
2011-01-21 09:40:00,28.76,28.76,28.72,28.74,2500.0,20.3465,20.3465,20.3182,20.3324,2500.0
2011-01-21 09:45:00,28.72,28.77,28.72,28.74,1800.0,20.3182,20.3536,20.3182,20.3324,1800.0
2011-01-21 09:50:00,28.76,28.76,28.73,28.74,4400.0,20.3465,20.3465,20.3253,20.3324,4400.0
2011-01-21 09:55:00,28.73,28.75,28.73,28.75,3300.0,20.3253,20.3395,20.3253,20.3395,3300.0
2011-01-21 10:00:00,28.75,28.77,28.75,28.75,1700.0,20.3395,20.3536,20.3395,20.3395,1700.0
2011-01-21 10:05:00,28.75,28.75,28.7,28.71,1400.0,20.3395,20.3395,20.3041,20.3112,1400.0
2011-01-21 10:10:00,28.7,28.7,28.67,28.67,5300.0,20.3041,20.3041,20.2829,20.2829,5300.0
2011-01-21 10:15:00,28.69,28.69,28.67,28.69,1800.0,20.297,20.297,20.2829,20.297,1800.0
2011-01-21 10:20:00,28.68,28.69,28.65,28.66,5500.0,20.2899,20.297,20.2687,20.2758,5500.0
2011-01-21 10:25:00,28.66,28.66,28.64,28.65,3700.0,20.2758,20.2758,20.2617,20.2687,3700.0
2011-01-21 10:30:00,28.62,28.65,28.61,28.65,1300.0,20.2475,20.2687,20.2404,20.2687,1300.0
2011-01-21 10:35:00,28.65,28.66,28.65,28.66,600.0,20.2687,20.2758,20.2687,20.2758,600.0
2011-01-21 10:40:00,28.66,28.66,28.63,28.66,2200.0,20.2758,20.2758,20.2546,20.2758,2200.0
2011-01-21 10:45:00,28.66,28.66,28.62,28.62,1000.0,20.2758,20.2758,20.2475,20.2475,1000.0
2011-01-21 10:50:00,28.61,28.63,28.6,28.63,3300.0,20.2404,20.2546,20.2334,20.2546,3300.0
2011-01-21 10:55:00,28.6,28.64,28.6,28.62,1500.0,20.2334,20.2617,20.2334,20.2475,1500.0
2011-01-21 11:00:00,28.64,28.66,28.63,28.66,1300.0,20.2617,20.2758,20.2546,20.2758,1300.0
2011-01-21 11:05:00,28.64,28.64,28.63,28.63,700.0,20.2617,20.2617,20.2546,20.2546,700.0
2011-01-21 11:10:00,28.63,28.63,28.59,28.59,1200.0,20.2546,20.2546,20.2263,20.2263,1200.0
2011-01-21 11:15:00,28.59,28.59,28.59,28.59,800.0,20.2263,20.2263,20.2263,20.2263,800.0
2011-01-21 11:20:00,28.6,28.63,28.6,28.63,1300.0,20.2334,20.2546,20.2334,20.2546,1300.0
2011-01-21 11:25:00,28.63,28.67,28.63,28.63,2400.0,20.2546,20.2829,20.2546,20.2546,2400.0
2011-01-21 11:30:00,28.64,28.64,28.63,28.63,500.0,20.2617,20.2617,20.2546,20.2546,500.0
2011-01-21 11:35:00,28.64,28.66,28.64,28.66,1900.0,20.2617,20.2758,20.2617,20.2758,1900.0
2011-01-21 11:40:00,28.66,28.66,28.66,28.66,2000.0,20.2758,20.2758,20.2758,20.2758,2000.0
2011-01-21 11:45:00,28.65,28.65,28.62,28.63,2400.0,20.2687,20.2687,20.2475,20.2546,2400.0
2011-01-21 11:50:00,28.62,28.64,28.62,28.64,300.0,20.2475,20.2617,20.2475,20.2617,300.0
2011-01-21 11:55:00,28.64,28.66,28.64,28.66,3700.0,20.2617,20.2758,20.2617,20.2758,3700.0
2011-01-21 12:00:00,28.67,28.69,28.67,28.67,1700.0,20.2829,20.297,20.2829,20.2829,1700.0
2011-01-21 12:05:00,28.67,28.67,28.67,28.67,300.0,20.2829,20.2829,20.2829,20.2829,300.0
2011-01-21 12:10:00,28.67,28.68,28.66,28.68,500.0,20.2829,20.2899,20.2758,20.2899,500.0
2011-01-21 12:15:00,28.68,28.68,28.67,28.67,900.0,20.2899,20.2899,20.2829,20.2829,900.0
2011-01-21 12:20:00,28.68,28.69,28.64,28.64,3200.0,20.2899,20.297,20.2617,20.2617,3200.0
2011-01-21 12:25:00,28.66,28.67,28.65,28.67,4100.0,20.2758,20.2829,20.2687,20.2829,4100.0
2011-01-21 12:30:00,28.66,28.67,28.65,28.66,1500.0,20.2758,20.2829,20.2687,20.2758,1500.0
2011-01-21 12:35:00,28.67,28.67,28.66,28.67,2000.0,20.2829,20.2829,20.2758,20.2829,2000.0
2011-01-21 12:40:00,28.65,28.67,28.65,28.66,1600.0,20.2687,20.2829,20.2687,20.2758,1600.0
2011-01-21 12:45:00,28.65,28.65,28.62,28.62,1600.0,20.2687,20.2687,20.2475,20.2475,1600.0
2011-01-21 12:50:00,28.62,28.67,28.62,28.65,5100.0,20.2475,20.2829,20.2475,20.2687,5100.0
2011-01-21 12:55:00,28.67,28.68,28.67,28.68,200.0,20.2829,20.2899,20.2829,20.2899,200.0
2011-01-21 13:00:00,28.67,28.68,28.67,28.67,1100.0,20.2829,20.2899,20.2829,20.2829,1100.0
2011-01-21 13:05:00,28.67,28.68,28.66,28.66,700.0,20.2829,20.2899,20.2758,20.2758,700.0
2011-01-21 13:10:00,28.67,28.67,28.67,28.67,100.0,20.2829,20.2829,20.2829,20.2829,100.0
2011-01-21 13:15:00,28.67,28.7,28.67,28.7,700.0,20.2829,20.3041,20.2829,20.3041,700.0
2011-01-21 13:20:00,28.69,28.69,28.66,28.66,3100.0,20.297,20.297,20.2758,20.2758,3100.0
2011-01-21 13:25:00,28.66,28.66,28.65,28.65,600.0,20.2758,20.2758,20.2687,20.2687,600.0
2011-01-21 13:30:00,28.66,28.66,28.66,28.66,100.0,20.2758,20.2758,20.2758,20.2758,100.0
2011-01-21 13:35:00,28.66,28.66,28.66,28.66,100.0,20.2758,20.2758,20.2758,20.2758,100.0
2011-01-21 13:40:00,28.66,28.67,28.64,28.65,1600.0,20.2758,20.2829,20.2617,20.2687,1600.0
2011-01-21 13:45:00,28.64,28.64,28.63,28.63,500.0,20.2617,20.2617,20.2546,20.2546,500.0
2011-01-21 13:50:00,28.63,28.65,28.63,28.65,700.0,20.2546,20.2687,20.2546,20.2687,700.0
2011-01-21 13:55:00,28.66,28.67,28.65,28.66,1500.0,20.2758,20.2829,20.2687,20.2758,1500.0
2011-01-21 14:00:00,28.67,28.67,28.66,28.66,800.0,20.2829,20.2829,20.2758,20.2758,800.0
2011-01-21 14:05:00,28.67,28.67,28.66,28.67,1000.0,20.2829,20.2829,20.2758,20.2829,1000.0
2011-01-21 14:10:00,28.66,28.67,28.65,28.66,2200.0,20.2758,20.2829,20.2687,20.2758,2200.0
2011-01-21 14:15:00,28.66,28.66,28.63,28.65,2700.0,20.2758,20.2758,20.2546,20.2687,2700.0
2011-01-21 14:20:00,28.65,28.67,28.65,28.67,1700.0,20.2687,20.2829,20.2687,20.2829,1700.0
2011-01-21 14:25:00,28.67,28.67,28.67,28.67,0.0,20.2829,20.2829,20.2829,20.2829,0.0
2011-01-21 14:30:00,28.67,28.69,28.67,28.68,1500.0,20.2829,20.297,20.2829,20.2899,1500.0
2011-01-21 14:35:00,28.68,28.7,28.68,28.68,900.0,20.2899,20.3041,20.2899,20.2899,900.0
2011-01-21 14:40:00,28.69,28.7,28.68,28.68,800.0,20.297,20.3041,20.2899,20.2899,800.0
2011-01-21 14:45:00,28.7,28.7,28.69,28.7,1600.0,20.3041,20.3041,20.297,20.3041,1600.0
2011-01-21 14:50:00,28.69,28.7,28.69,28.7,1300.0,20.297,20.3041,20.297,20.3041,1300.0
2011-01-21 14:55:00,28.7,28.7,28.69,28.69,1100.0,20.3041,20.3041,20.297,20.297,1100.0
2011-01-21 15:00:00,28.7,28.7,28.69,28.7,900.0,20.3041,20.3041,20.297,20.3041,900.0
2011-01-21 15:05:00,28.7,28.7,28.69,28.7,3400.0,20.3041,20.3041,20.297,20.3041,3400.0
2011-01-21 15:10:00,28.7,28.7,28.69,28.7,3300.0,20.3041,20.3041,20.297,20.3041,3300.0
2011-01-21 15:15:00,28.7,28.74,28.69,28.74,5200.0,20.3041,20.3324,20.297,20.3324,5200.0
2011-01-21 15:20:00,28.73,28.77,28.72,28.77,4600.0,20.3253,20.3536,20.3182,20.3536,4600.0
2011-01-21 15:25:00,28.77,28.78,28.75,28.75,5100.0,20.3536,20.3607,20.3395,20.3395,5100.0
2011-01-21 15:30:00,28.75,28.76,28.7,28.71,7300.0,20.3395,20.3465,20.3041,20.3112,7300.0
2011-01-21 15:35:00,28.71,28.71,28.68,28.69,7400.0,20.3112,20.3112,20.2899,20.297,7400.0
2011-01-21 15:40:00,28.7,28.71,28.68,28.68,5200.0,20.3041,20.3112,20.2899,20.2899,5200.0
2011-01-21 15:45:00,28.68,28.69,28.64,28.64,15900.0,20.2899,20.297,20.2617,20.2617,15900.0
2011-01-21 15:50:00,28.64,28.67,28.64,28.66,22300.0,20.2617,20.2829,20.2617,20.2758,22300.0
2011-01-21 15:55:00,28.66,28.67,28.63,28.65,34300.0,20.2758,20.2829,20.2546,20.2687,34300.0
2011-01-24 09:30:00,28.68,28.83,28.68,28.76,6400.0,20.2899,20.3961,20.2899,20.3465,6400.0
2011-01-24 09:35:00,28.8,28.8,28.75,28.77,2400.0,20.3748,20.3748,20.3395,20.3536,2400.0
2011-01-24 09:40:00,28.78,28.78,28.73,28.73,1600.0,20.3607,20.3607,20.3253,20.3253,1600.0
2011-01-24 09:45:00,28.72,28.74,28.72,28.73,500.0,20.3182,20.3324,20.3182,20.3253,500.0
2011-01-24 09:50:00,28.73,28.73,28.66,28.68,3000.0,20.3253,20.3253,20.2758,20.2899,3000.0
2011-01-24 09:55:00,28.68,28.68,28.65,28.65,1900.0,20.2899,20.2899,20.2687,20.2687,1900.0
2011-01-24 10:00:00,28.65,28.67,28.6,28.62,4900.0,20.2687,20.2829,20.2334,20.2475,4900.0
2011-01-24 10:05:00,28.63,28.63,28.61,28.62,1300.0,20.2546,20.2546,20.2404,20.2475,1300.0
2011-01-24 10:10:00,28.61,28.64,28.6,28.61,2500.0,20.2404,20.2617,20.2334,20.2404,2500.0
2011-01-24 10:15:00,28.59,28.61,28.59,28.6,700.0,20.2263,20.2404,20.2263,20.2334,700.0
2011-01-24 10:20:00,28.6,28.63,28.6,28.63,3600.0,20.2334,20.2546,20.2334,20.2546,3600.0
2011-01-24 10:25:00,28.64,28.66,28.64,28.65,2500.0,20.2617,20.2758,20.2617,20.2687,2500.0
2011-01-24 10:30:00,28.65,28.68,28.64,28.68,4000.0,20.2687,20.2899,20.2617,20.2899,4000.0
2011-01-24 10:35:00,28.68,28.72,28.68,28.71,3200.0,20.2899,20.3182,20.2899,20.3112,3200.0
2011-01-24 10:40:00,28.71,28.73,28.71,28.73,3100.0,20.3112,20.3253,20.3112,20.3253,3100.0
2011-01-24 10:45:00,28.71,28.73,28.71,28.73,400.0,20.3112,20.3253,20.3112,20.3253,400.0
2011-01-24 10:50:00,28.72,28.75,28.72,28.75,1900.0,20.3182,20.3395,20.3182,20.3395,1900.0
2011-01-24 10:55:00,28.76,28.76,28.75,28.76,300.0,20.3465,20.3465,20.3395,20.3465,300.0
2011-01-24 11:00:00,28.76,28.78,28.76,28.77,3100.0,20.3465,20.3607,20.3465,20.3536,3100.0
2011-01-24 11:05:00,28.79,28.79,28.76,28.78,2500.0,20.3678,20.3678,20.3465,20.3607,2500.0
2011-01-24 11:10:00,28.78,28.81,28.78,28.81,1000.0,20.3607,20.3819,20.3607,20.3819,1000.0
2011-01-24 11:15:00,28.8,28.84,28.8,28.84,2900.0,20.3748,20.4031,20.3748,20.4031,2900.0
2011-01-24 11:20:00,28.84,28.84,28.78,28.78,8200.0,20.4031,20.4031,20.3607,20.3607,8200.0
2011-01-24 11:25:00,28.79,28.81,28.78,28.79,2000.0,20.3678,20.3819,20.3607,20.3678,2000.0
2011-01-24 11:30:00,28.77,28.84,28.77,28.81,1200.0,20.3536,20.4031,20.3536,20.3819,1200.0
2011-01-24 11:35:00,28.81,28.82,28.8,28.8,900.0,20.3819,20.389,20.3748,20.3748,900.0
2011-01-24 11:40:00,28.81,28.84,28.81,28.84,700.0,20.3819,20.4031,20.3819,20.4031,700.0
2011-01-24 11:45:00,28.85,28.85,28.84,28.84,400.0,20.4102,20.4102,20.4031,20.4031,400.0
2011-01-24 11:50:00,28.84,28.88,28.83,28.83,1300.0,20.4031,20.4314,20.3961,20.3961,1300.0
2011-01-24 11:55:00,28.84,28.84,28.81,28.81,1300.0,20.4031,20.4031,20.3819,20.3819,1300.0
2011-01-24 12:00:00,28.83,28.84,28.81,28.83,1900.0,20.3961,20.4031,20.3819,20.3961,1900.0
2011-01-24 12:05:00,28.85,28.85,28.8,28.8,2600.0,20.4102,20.4102,20.3748,20.3748,2600.0
2011-01-24 12:10:00,28.81,28.84,28.81,28.84,700.0,20.3819,20.4031,20.3819,20.4031,700.0
2011-01-24 12:15:00,28.84,28.87,28.84,28.86,2500.0,20.4031,20.4244,20.4031,20.4173,2500.0
2011-01-24 12:20:00,28.86,28.89,28.86,28.89,900.0,20.4173,20.4385,20.4173,20.4385,900.0
2011-01-24 12:25:00,28.87,28.88,28.83,28.88,3200.0,20.4244,20.4314,20.3961,20.4314,3200.0
2011-01-24 12:30:00,28.87,28.87,28.86,28.86,1100.0,20.4244,20.4244,20.4173,20.4173,1100.0
2011-01-24 12:35:00,28.86,28.88,28.85,28.87,1300.0,20.4173,20.4314,20.4102,20.4244,1300.0
2011-01-24 12:40:00,28.87,28.87,28.86,28.87,400.0,20.4244,20.4244,20.4173,20.4244,400.0
2011-01-24 12:45:00,28.87,28.87,28.87,28.87,1400.0,20.4244,20.4244,20.4244,20.4244,1400.0
2011-01-24 12:50:00,28.87,28.88,28.86,28.86,1400.0,20.4244,20.4314,20.4173,20.4173,1400.0
2011-01-24 12:55:00,28.86,28.87,28.86,28.87,700.0,20.4173,20.4244,20.4173,20.4244,700.0
2011-01-24 13:00:00,28.86,28.87,28.86,28.87,500.0,20.4173,20.4244,20.4173,20.4244,500.0
2011-01-24 13:05:00,28.88,28.89,28.87,28.89,1300.0,20.4314,20.4385,20.4244,20.4385,1300.0
2011-01-24 13:10:00,28.89,28.89,28.88,28.89,1200.0,20.4385,20.4385,20.4314,20.4385,1200.0
2011-01-24 13:15:00,28.91,28.91,28.9,28.91,1200.0,20.4527,20.4527,20.4456,20.4527,1200.0
2011-01-24 13:20:00,28.9,28.92,28.9,28.91,2600.0,20.4456,20.4597,20.4456,20.4527,2600.0
2011-01-24 13:25:00,28.92,28.92,28.89,28.89,500.0,20.4597,20.4597,20.4385,20.4385,500.0
2011-01-24 13:30:00,28.89,28.92,28.89,28.92,6300.0,20.4385,20.4597,20.4385,20.4597,6300.0
2011-01-24 13:35:00,28.9,28.92,28.9,28.9,1500.0,20.4456,20.4597,20.4456,20.4456,1500.0
2011-01-24 13:40:00,28.9,28.92,28.9,28.9,4300.0,20.4456,20.4597,20.4456,20.4456,4300.0
2011-01-24 13:45:00,28.91,28.95,28.91,28.95,3000.0,20.4527,20.481,20.4527,20.481,3000.0
2011-01-24 13:50:00,28.95,28.95,28.92,28.93,3900.0,20.481,20.481,20.4597,20.4668,3900.0
2011-01-24 13:55:00,28.93,28.97,28.92,28.96,5500.0,20.4668,20.4951,20.4597,20.488,5500.0
2011-01-24 14:00:00,28.96,28.96,28.95,28.95,2900.0,20.488,20.488,20.481,20.481,2900.0
2011-01-24 14:05:00,28.95,28.97,28.95,28.96,2500.0,20.481,20.4951,20.481,20.488,2500.0
2011-01-24 14:10:00,28.97,29.01,28.96,28.97,11000.0,20.4951,20.5234,20.488,20.4951,11000.0
2011-01-24 14:15:00,28.98,29.0,28.97,28.99,4000.0,20.5022,20.5163,20.4951,20.5093,4000.0
2011-01-24 14:20:00,28.99,28.99,28.94,28.94,2900.0,20.5093,20.5093,20.4739,20.4739,2900.0
2011-01-24 14:25:00,28.95,28.97,28.95,28.97,1900.0,20.481,20.4951,20.481,20.4951,1900.0
2011-01-24 14:30:00,28.96,28.98,28.95,28.98,3400.0,20.488,20.5022,20.481,20.5022,3400.0
2011-01-24 14:35:00,28.97,28.97,28.96,28.97,1600.0,20.4951,20.4951,20.488,20.4951,1600.0
2011-01-24 14:40:00,28.97,28.97,28.96,28.97,1600.0,20.4951,20.4951,20.488,20.4951,1600.0
2011-01-24 14:45:00,28.97,28.97,28.96,28.96,4300.0,20.4951,20.4951,20.488,20.488,4300.0
2011-01-24 14:50:00,28.97,28.97,28.93,28.94,6200.0,20.4951,20.4951,20.4668,20.4739,6200.0
2011-01-24 14:55:00,28.94,28.94,28.93,28.94,1200.0,20.4739,20.4739,20.4668,20.4739,1200.0
2011-01-24 15:00:00,28.93,28.98,28.93,28.98,3200.0,20.4668,20.5022,20.4668,20.5022,3200.0
2011-01-24 15:05:00,28.98,28.98,28.95,28.98,4800.0,20.5022,20.5022,20.481,20.5022,4800.0
2011-01-24 15:10:00,28.98,28.99,28.97,28.98,2300.0,20.5022,20.5093,20.4951,20.5022,2300.0
2011-01-24 15:15:00,28.97,28.98,28.93,28.93,4200.0,20.4951,20.5022,20.4668,20.4668,4200.0
2011-01-24 15:20:00,28.94,28.94,28.91,28.93,3000.0,20.4739,20.4739,20.4527,20.4668,3000.0
2011-01-24 15:25:00,28.93,28.93,28.92,28.93,1900.0,20.4668,20.4668,20.4597,20.4668,1900.0
2011-01-24 15:30:00,28.92,28.97,28.92,28.95,8500.0,20.4597,20.4951,20.4597,20.481,8500.0
2011-01-24 15:35:00,28.95,28.97,28.95,28.97,4200.0,20.481,20.4951,20.481,20.4951,4200.0
2011-01-24 15:40:00,28.96,28.98,28.96,28.98,3600.0,20.488,20.5022,20.488,20.5022,3600.0
2011-01-24 15:45:00,28.97,28.98,28.94,28.96,11100.0,20.4951,20.5022,20.4739,20.488,11100.0
2011-01-24 15:50:00,28.96,28.96,28.93,28.93,7000.0,20.488,20.488,20.4668,20.4668,7000.0
2011-01-24 15:55:00,28.93,28.97,28.92,28.95,24100.0,20.4668,20.4951,20.4597,20.481,24100.0
2011-01-25 09:30:00,28.96,28.96,28.85,28.92,8700.0,20.488,20.488,20.4102,20.4597,8700.0
2011-01-25 09:35:00,28.96,29.1,28.96,29.1,4000.0,20.488,20.5871,20.488,20.5871,4000.0
2011-01-25 09:40:00,29.05,29.06,29.04,29.06,1000.0,20.5517,20.5588,20.5446,20.5588,1000.0
2011-01-25 09:45:00,29.04,29.16,29.04,29.16,11100.0,20.5446,20.6295,20.5446,20.6295,11100.0
2011-01-25 09:50:00,29.16,29.18,29.13,29.16,4500.0,20.6295,20.6437,20.6083,20.6295,4500.0
2011-01-25 09:55:00,29.15,29.19,29.13,29.19,3300.0,20.6225,20.6508,20.6083,20.6508,3300.0
2011-01-25 10:00:00,29.19,29.23,29.16,29.18,12400.0,20.6508,20.6791,20.6295,20.6437,12400.0
2011-01-25 10:05:00,29.18,29.22,29.18,29.22,1800.0,20.6437,20.672,20.6437,20.672,1800.0
2011-01-25 10:10:00,29.22,29.27,29.22,29.27,9700.0,20.672,20.7074,20.672,20.7074,9700.0
2011-01-25 10:15:00,29.26,29.29,29.24,29.27,2800.0,20.7003,20.7215,20.6861,20.7074,2800.0
2011-01-25 10:20:00,29.26,29.28,29.24,29.25,2800.0,20.7003,20.7144,20.6861,20.6932,2800.0
2011-01-25 10:25:00,29.23,29.25,29.22,29.25,1800.0,20.6791,20.6932,20.672,20.6932,1800.0
2011-01-25 10:30:00,29.25,29.27,29.23,29.25,4500.0,20.6932,20.7074,20.6791,20.6932,4500.0
2011-01-25 10:35:00,29.25,29.27,29.24,29.26,3200.0,20.6932,20.7074,20.6861,20.7003,3200.0
2011-01-25 10:40:00,29.28,29.29,29.27,29.29,2400.0,20.7144,20.7215,20.7074,20.7215,2400.0
2011-01-25 10:45:00,29.29,29.29,29.28,29.29,800.0,20.7215,20.7215,20.7144,20.7215,800.0
2011-01-25 10:50:00,29.29,29.34,29.28,29.29,15800.0,20.7215,20.7569,20.7144,20.7215,15800.0
2011-01-25 10:55:00,29.29,29.32,29.29,29.29,2800.0,20.7215,20.7427,20.7215,20.7215,2800.0
2011-01-25 11:00:00,29.29,29.3,29.28,29.28,2000.0,20.7215,20.7286,20.7144,20.7144,2000.0
2011-01-25 11:05:00,29.3,29.4,29.29,29.4,7700.0,20.7286,20.7993,20.7215,20.7993,7700.0
2011-01-25 11:10:00,29.38,29.38,29.29,29.3,15400.0,20.7852,20.7852,20.7215,20.7286,15400.0
2011-01-25 11:15:00,29.3,29.3,29.28,29.29,2500.0,20.7286,20.7286,20.7144,20.7215,2500.0
2011-01-25 11:20:00,29.28,29.3,29.27,29.29,6600.0,20.7144,20.7286,20.7074,20.7215,6600.0
2011-01-25 11:25:00,29.28,29.3,29.27,29.29,9700.0,20.7144,20.7286,20.7074,20.7215,9700.0
2011-01-25 11:30:00,29.28,29.34,29.26,29.32,16800.0,20.7144,20.7569,20.7003,20.7427,16800.0
2011-01-25 11:35:00,29.33,29.36,29.32,29.33,3400.0,20.7498,20.771,20.7427,20.7498,3400.0
2011-01-25 11:40:00,29.33,29.35,29.32,29.34,1800.0,20.7498,20.7639,20.7427,20.7569,1800.0
2011-01-25 11:45:00,29.32,29.36,29.32,29.36,1400.0,20.7427,20.771,20.7427,20.771,1400.0
2011-01-25 11:50:00,29.35,29.39,29.34,29.37,2400.0,20.7639,20.7922,20.7569,20.7781,2400.0
2011-01-25 11:55:00,29.38,29.39,29.35,29.35,700.0,20.7852,20.7922,20.7639,20.7639,700.0
2011-01-25 12:00:00,29.35,29.4,29.34,29.38,10800.0,20.7639,20.7993,20.7569,20.7852,10800.0
2011-01-25 12:05:00,29.39,29.4,29.36,29.39,2800.0,20.7922,20.7993,20.771,20.7922,2800.0
2011-01-25 12:10:00,29.37,29.4,29.37,29.4,1100.0,20.7781,20.7993,20.7781,20.7993,1100.0
2011-01-25 12:15:00,29.38,29.43,29.38,29.4,8800.0,20.7852,20.8205,20.7852,20.7993,8800.0
2011-01-25 12:20:00,29.41,29.43,29.39,29.42,8100.0,20.8064,20.8205,20.7922,20.8135,8100.0
2011-01-25 12:25:00,29.42,29.43,29.4,29.43,700.0,20.8135,20.8205,20.7993,20.8205,700.0
2011-01-25 12:30:00,29.41,29.41,29.38,29.39,3700.0,20.8064,20.8064,20.7852,20.7922,3700.0
2011-01-25 12:35:00,29.39,29.42,29.39,29.42,2300.0,20.7922,20.8135,20.7922,20.8135,2300.0
2011-01-25 12:40:00,29.42,29.44,29.42,29.44,1400.0,20.8135,20.8276,20.8135,20.8276,1400.0
2011-01-25 12:45:00,29.44,29.44,29.43,29.43,1400.0,20.8276,20.8276,20.8205,20.8205,1400.0
2011-01-25 12:50:00,29.43,29.43,29.42,29.43,300.0,20.8205,20.8205,20.8135,20.8205,300.0
2011-01-25 12:55:00,29.42,29.44,29.4,29.4,14800.0,20.8135,20.8276,20.7993,20.7993,14800.0
2011-01-25 13:00:00,29.41,29.44,29.41,29.44,3500.0,20.8064,20.8276,20.8064,20.8276,3500.0
2011-01-25 13:05:00,29.44,29.44,29.41,29.43,4200.0,20.8276,20.8276,20.8064,20.8205,4200.0
2011-01-25 13:10:00,29.43,29.43,29.41,29.43,2600.0,20.8205,20.8205,20.8064,20.8205,2600.0
2011-01-25 13:15:00,29.43,29.43,29.41,29.41,1600.0,20.8205,20.8205,20.8064,20.8064,1600.0
2011-01-25 13:20:00,29.43,29.44,29.43,29.44,2800.0,20.8205,20.8276,20.8205,20.8276,2800.0
2011-01-25 13:25:00,29.42,29.43,29.4,29.42,1400.0,20.8135,20.8205,20.7993,20.8135,1400.0
2011-01-25 13:30:00,29.42,29.43,29.4,29.4,1100.0,20.8135,20.8205,20.7993,20.7993,1100.0
2011-01-25 13:35:00,29.39,29.43,29.38,29.43,2200.0,20.7922,20.8205,20.7852,20.8205,2200.0
2011-01-25 13:40:00,29.41,29.42,29.4,29.42,900.0,20.8064,20.8135,20.7993,20.8135,900.0
2011-01-25 13:45:00,29.41,29.42,29.4,29.41,700.0,20.8064,20.8135,20.7993,20.8064,700.0
2011-01-25 13:50:00,29.4,29.41,29.4,29.41,400.0,20.7993,20.8064,20.7993,20.8064,400.0
2011-01-25 13:55:00,29.39,29.42,29.39,29.4,2000.0,20.7922,20.8135,20.7922,20.7993,2000.0
2011-01-25 14:00:00,29.38,29.38,29.36,29.37,3800.0,20.7852,20.7852,20.771,20.7781,3800.0
2011-01-25 14:05:00,29.36,29.37,29.35,29.36,1100.0,20.771,20.7781,20.7639,20.771,1100.0
2011-01-25 14:10:00,29.35,29.36,29.34,29.35,1100.0,20.7639,20.771,20.7569,20.7639,1100.0
2011-01-25 14:15:00,29.34,29.35,29.29,29.29,2900.0,20.7569,20.7639,20.7215,20.7215,2900.0
2011-01-25 14:20:00,29.29,29.35,29.29,29.31,3300.0,20.7215,20.7639,20.7215,20.7356,3300.0
2011-01-25 14:25:00,29.3,29.36,29.3,29.34,8600.0,20.7286,20.771,20.7286,20.7569,8600.0
2011-01-25 14:30:00,29.34,29.35,29.31,29.31,5900.0,20.7569,20.7639,20.7356,20.7356,5900.0
2011-01-25 14:35:00,29.31,29.36,29.31,29.35,3200.0,20.7356,20.771,20.7356,20.7639,3200.0
2011-01-25 14:40:00,29.35,29.37,29.34,29.37,5500.0,20.7639,20.7781,20.7569,20.7781,5500.0
2011-01-25 14:45:00,29.36,29.37,29.33,29.36,6900.0,20.771,20.7781,20.7498,20.771,6900.0
2011-01-25 14:50:00,29.34,29.35,29.31,29.34,8000.0,20.7569,20.7639,20.7356,20.7569,8000.0
2011-01-25 14:55:00,29.33,29.39,29.33,29.38,3600.0,20.7498,20.7922,20.7498,20.7852,3600.0
2011-01-25 15:00:00,29.38,29.39,29.38,29.39,3000.0,20.7852,20.7922,20.7852,20.7922,3000.0
2011-01-25 15:05:00,29.41,29.41,29.39,29.4,5700.0,20.8064,20.8064,20.7922,20.7993,5700.0
2011-01-25 15:10:00,29.4,29.43,29.4,29.43,5200.0,20.7993,20.8205,20.7993,20.8205,5200.0
2011-01-25 15:15:00,29.43,29.47,29.42,29.45,9200.0,20.8205,20.8488,20.8135,20.8347,9200.0
2011-01-25 15:20:00,29.44,29.47,29.44,29.44,7800.0,20.8276,20.8488,20.8276,20.8276,7800.0
2011-01-25 15:25:00,29.45,29.45,29.44,29.44,2900.0,20.8347,20.8347,20.8276,20.8276,2900.0
2011-01-25 15:30:00,29.45,29.45,29.4,29.4,10800.0,20.8347,20.8347,20.7993,20.7993,10800.0
2011-01-25 15:35:00,29.4,29.41,29.4,29.41,2400.0,20.7993,20.8064,20.7993,20.8064,2400.0
2011-01-25 15:40:00,29.41,29.44,29.41,29.44,7500.0,20.8064,20.8276,20.8064,20.8276,7500.0
2011-01-25 15:45:00,29.44,29.46,29.42,29.44,17300.0,20.8276,20.8418,20.8135,20.8276,17300.0
2011-01-25 15:50:00,29.44,29.45,29.44,29.45,6000.0,20.8276,20.8347,20.8276,20.8347,6000.0
2011-01-25 15:55:00,29.44,29.45,29.41,29.44,35600.0,20.8276,20.8347,20.8064,20.8276,35600.0
2011-01-26 09:30:00,29.52,29.57,29.46,29.47,6400.0,20.8842,20.9196,20.8418,20.8488,6400.0
2011-01-26 09:35:00,29.46,29.47,29.41,29.44,3400.0,20.8418,20.8488,20.8064,20.8276,3400.0
2011-01-26 09:40:00,29.45,29.5,29.42,29.5,2200.0,20.8347,20.8701,20.8135,20.8701,2200.0
2011-01-26 09:45:00,29.5,29.51,29.48,29.51,1300.0,20.8701,20.8771,20.8559,20.8771,1300.0
2011-01-26 09:50:00,29.51,29.51,29.49,29.49,1600.0,20.8771,20.8771,20.863,20.863,1600.0
2011-01-26 09:55:00,29.5,29.55,29.5,29.53,2400.0,20.8701,20.9054,20.8701,20.8913,2400.0
2011-01-26 10:00:00,29.53,29.53,29.52,29.52,200.0,20.8913,20.8913,20.8842,20.8842,200.0
2011-01-26 10:05:00,29.53,29.56,29.53,29.56,5400.0,20.8913,20.9125,20.8913,20.9125,5400.0
2011-01-26 10:10:00,29.57,29.62,29.56,29.62,3700.0,20.9196,20.955,20.9125,20.955,3700.0
2011-01-26 10:15:00,29.62,29.64,29.6,29.6,2200.0,20.955,20.9691,20.9408,20.9408,2200.0
2011-01-26 10:20:00,29.61,29.66,29.61,29.64,3500.0,20.9479,20.9833,20.9479,20.9691,3500.0
2011-01-26 10:25:00,29.64,29.66,29.58,29.66,6500.0,20.9691,20.9833,20.9267,20.9833,6500.0
2011-01-26 10:30:00,29.65,29.66,29.63,29.63,2800.0,20.9762,20.9833,20.962,20.962,2800.0
2011-01-26 10:35:00,29.63,29.65,29.62,29.62,2200.0,20.962,20.9762,20.955,20.955,2200.0
2011-01-26 10:40:00,29.62,29.68,29.62,29.66,7000.0,20.955,20.9974,20.955,20.9833,7000.0
2011-01-26 10:45:00,29.66,29.68,29.66,29.67,2500.0,20.9833,20.9974,20.9833,20.9903,2500.0
2011-01-26 10:50:00,29.67,29.67,29.67,29.67,700.0,20.9903,20.9903,20.9903,20.9903,700.0
2011-01-26 10:55:00,29.67,29.67,29.63,29.64,1900.0,20.9903,20.9903,20.962,20.9691,1900.0
2011-01-26 11:00:00,29.63,29.64,29.6,29.64,5000.0,20.962,20.9691,20.9408,20.9691,5000.0
2011-01-26 11:05:00,29.64,29.65,29.63,29.65,1800.0,20.9691,20.9762,20.962,20.9762,1800.0
2011-01-26 11:10:00,29.64,29.65,29.63,29.65,1200.0,20.9691,20.9762,20.962,20.9762,1200.0
2011-01-26 11:15:00,29.64,29.65,29.6,29.6,1600.0,20.9691,20.9762,20.9408,20.9408,1600.0
2011-01-26 11:20:00,29.6,29.62,29.6,29.62,1100.0,20.9408,20.955,20.9408,20.955,1100.0
2011-01-26 11:25:00,29.6,29.61,29.59,29.59,2100.0,20.9408,20.9479,20.9337,20.9337,2100.0
2011-01-26 11:30:00,29.59,29.61,29.59,29.61,1800.0,20.9337,20.9479,20.9337,20.9479,1800.0
2011-01-26 11:35:00,29.61,29.61,29.59,29.6,1400.0,20.9479,20.9479,20.9337,20.9408,1400.0
2011-01-26 11:40:00,29.61,29.63,29.61,29.62,1500.0,20.9479,20.962,20.9479,20.955,1500.0
2011-01-26 11:45:00,29.62,29.63,29.61,29.61,700.0,20.955,20.962,20.9479,20.9479,700.0
2011-01-26 11:50:00,29.62,29.63,29.61,29.63,1300.0,20.955,20.962,20.9479,20.962,1300.0
2011-01-26 11:55:00,29.61,29.63,29.61,29.63,1500.0,20.9479,20.962,20.9479,20.962,1500.0
2011-01-26 12:00:00,29.63,29.63,29.6,29.6,500.0,20.962,20.962,20.9408,20.9408,500.0
2011-01-26 12:05:00,29.6,29.63,29.6,29.63,2700.0,20.9408,20.962,20.9408,20.962,2700.0
2011-01-26 12:10:00,29.62,29.63,29.6,29.61,2200.0,20.955,20.962,20.9408,20.9479,2200.0
2011-01-26 12:15:00,29.6,29.6,29.58,29.59,3100.0,20.9408,20.9408,20.9267,20.9337,3100.0
2011-01-26 12:20:00,29.6,29.61,29.6,29.61,1800.0,20.9408,20.9479,20.9408,20.9479,1800.0
2011-01-26 12:25:00,29.61,29.65,29.61,29.64,4000.0,20.9479,20.9762,20.9479,20.9691,4000.0
2011-01-26 12:30:00,29.63,29.64,29.63,29.64,300.0,20.962,20.9691,20.962,20.9691,300.0
2011-01-26 12:35:00,29.63,29.65,29.63,29.64,5100.0,20.962,20.9762,20.962,20.9691,5100.0
2011-01-26 12:40:00,29.62,29.64,29.6,29.64,4400.0,20.955,20.9691,20.9408,20.9691,4400.0
2011-01-26 12:45:00,29.62,29.62,29.58,29.58,1200.0,20.955,20.955,20.9267,20.9267,1200.0
2011-01-26 12:50:00,29.58,29.62,29.58,29.59,6000.0,20.9267,20.955,20.9267,20.9337,6000.0
2011-01-26 12:55:00,29.62,29.62,29.62,29.62,100.0,20.955,20.955,20.955,20.955,100.0
2011-01-26 13:00:00,29.62,29.62,29.59,29.61,7100.0,20.955,20.955,20.9337,20.9479,7100.0
2011-01-26 13:05:00,29.6,29.6,29.59,29.6,1400.0,20.9408,20.9408,20.9337,20.9408,1400.0
2011-01-26 13:10:00,29.59,29.6,29.57,29.6,4600.0,20.9337,20.9408,20.9196,20.9408,4600.0
2011-01-26 13:15:00,29.6,29.61,29.6,29.6,1200.0,20.9408,20.9479,20.9408,20.9408,1200.0
2011-01-26 13:20:00,29.59,29.59,29.57,29.58,1000.0,20.9337,20.9337,20.9196,20.9267,1000.0
2011-01-26 13:25:00,29.57,29.58,29.56,29.56,3300.0,20.9196,20.9267,20.9125,20.9125,3300.0
2011-01-26 13:30:00,29.56,29.57,29.56,29.56,2300.0,20.9125,20.9196,20.9125,20.9125,2300.0
2011-01-26 13:35:00,29.55,29.6,29.55,29.6,1400.0,20.9054,20.9408,20.9054,20.9408,1400.0
2011-01-26 13:40:00,29.6,29.61,29.59,29.61,2000.0,20.9408,20.9479,20.9337,20.9479,2000.0
2011-01-26 13:45:00,29.61,29.61,29.58,29.58,3100.0,20.9479,20.9479,20.9267,20.9267,3100.0
2011-01-26 13:50:00,29.6,29.62,29.6,29.6,5600.0,20.9408,20.955,20.9408,20.9408,5600.0
2011-01-26 13:55:00,29.6,29.61,29.6,29.61,1000.0,20.9408,20.9479,20.9408,20.9479,1000.0
2011-01-26 14:00:00,29.6,29.6,29.57,29.59,3100.0,20.9408,20.9408,20.9196,20.9337,3100.0
2011-01-26 14:05:00,29.58,29.63,29.58,29.6,6000.0,20.9267,20.962,20.9267,20.9408,6000.0
2011-01-26 14:10:00,29.6,29.62,29.59,29.6,2900.0,20.9408,20.955,20.9337,20.9408,2900.0
2011-01-26 14:15:00,29.61,29.65,29.58,29.62,12600.0,20.9479,20.9762,20.9267,20.955,12600.0
2011-01-26 14:20:00,29.61,29.62,29.58,29.58,3000.0,20.9479,20.955,20.9267,20.9267,3000.0
2011-01-26 14:25:00,29.61,29.65,29.61,29.65,5600.0,20.9479,20.9762,20.9479,20.9762,5600.0
2011-01-26 14:30:00,29.64,29.64,29.62,29.63,1100.0,20.9691,20.9691,20.955,20.962,1100.0
2011-01-26 14:35:00,29.63,29.65,29.61,29.64,5300.0,20.962,20.9762,20.9479,20.9691,5300.0
2011-01-26 14:40:00,29.63,29.66,29.62,29.65,4400.0,20.962,20.9833,20.955,20.9762,4400.0
2011-01-26 14:45:00,29.66,29.67,29.62,29.63,7700.0,20.9833,20.9903,20.955,20.962,7700.0
2011-01-26 14:50:00,29.63,29.65,29.63,29.63,3000.0,20.962,20.9762,20.962,20.962,3000.0
2011-01-26 14:55:00,29.61,29.64,29.61,29.64,3600.0,20.9479,20.9691,20.9479,20.9691,3600.0
2011-01-26 15:00:00,29.64,29.65,29.63,29.65,4900.0,20.9691,20.9762,20.962,20.9762,4900.0
2011-01-26 15:05:00,29.64,29.65,29.61,29.62,1600.0,20.9691,20.9762,20.9479,20.955,1600.0
2011-01-26 15:10:00,29.61,29.67,29.61,29.66,15300.0,20.9479,20.9903,20.9479,20.9833,15300.0
2011-01-26 15:15:00,29.67,29.67,29.62,29.62,3600.0,20.9903,20.9903,20.955,20.955,3600.0
2011-01-26 15:20:00,29.62,29.65,29.61,29.65,2800.0,20.955,20.9762,20.9479,20.9762,2800.0
2011-01-26 15:25:00,29.64,29.65,29.63,29.64,2100.0,20.9691,20.9762,20.962,20.9691,2100.0
2011-01-26 15:30:00,29.63,29.64,29.59,29.61,12600.0,20.962,20.9691,20.9337,20.9479,12600.0
2011-01-26 15:35:00,29.6,29.61,29.6,29.61,1500.0,20.9408,20.9479,20.9408,20.9479,1500.0
2011-01-26 15:40:00,29.6,29.62,29.6,29.62,2800.0,20.9408,20.955,20.9408,20.955,2800.0
2011-01-26 15:45:00,29.62,29.65,29.62,29.65,8300.0,20.955,20.9762,20.955,20.9762,8300.0
2011-01-26 15:50:00,29.65,29.66,29.63,29.66,11100.0,20.9762,20.9833,20.962,20.9833,11100.0
2011-01-26 15:55:00,29.66,29.67,29.64,29.65,22500.0,20.9833,20.9903,20.9691,20.9762,22500.0
2011-01-27 09:30:00,29.7,29.7,29.51,29.58,7500.0,21.0116,21.0116,20.8771,20.9267,7500.0
2011-01-27 09:35:00,29.58,29.61,29.57,29.61,900.0,20.9267,20.9479,20.9196,20.9479,900.0
2011-01-27 09:40:00,29.59,29.63,29.57,29.6,1900.0,20.9337,20.962,20.9196,20.9408,1900.0
2011-01-27 09:45:00,29.6,29.62,29.57,29.61,2000.0,20.9408,20.955,20.9196,20.9479,2000.0
2011-01-27 09:50:00,29.62,29.67,29.62,29.67,700.0,20.955,20.9903,20.955,20.9903,700.0
2011-01-27 09:55:00,29.68,29.69,29.65,29.68,1600.0,20.9974,21.0045,20.9762,20.9974,1600.0
2011-01-27 10:00:00,29.67,29.7,29.62,29.69,4000.0,20.9903,21.0116,20.955,21.0045,4000.0
2011-01-27 10:05:00,29.68,29.68,29.65,29.65,1100.0,20.9974,20.9974,20.9762,20.9762,1100.0
2011-01-27 10:10:00,29.65,29.67,29.62,29.67,1900.0,20.9762,20.9903,20.955,20.9903,1900.0
2011-01-27 10:15:00,29.65,29.67,29.65,29.67,1300.0,20.9762,20.9903,20.9762,20.9903,1300.0
2011-01-27 10:20:00,29.68,29.69,29.67,29.69,900.0,20.9974,21.0045,20.9903,21.0045,900.0
2011-01-27 10:25:00,29.68,29.69,29.66,29.68,1100.0,20.9974,21.0045,20.9833,20.9974,1100.0
2011-01-27 10:30:00,29.65,29.7,29.65,29.68,4200.0,20.9762,21.0116,20.9762,20.9974,4200.0
2011-01-27 10:35:00,29.68,29.7,29.67,29.69,2800.0,20.9974,21.0116,20.9903,21.0045,2800.0
2011-01-27 10:40:00,29.7,29.7,29.67,29.7,6300.0,21.0116,21.0116,20.9903,21.0116,6300.0
2011-01-27 10:45:00,29.68,29.75,29.68,29.73,11000.0,20.9974,21.0469,20.9974,21.0328,11000.0
2011-01-27 10:50:00,29.74,29.75,29.74,29.75,900.0,21.0399,21.0469,21.0399,21.0469,900.0
2011-01-27 10:55:00,29.75,29.8,29.74,29.8,14200.0,21.0469,21.0823,21.0399,21.0823,14200.0
2011-01-27 11:00:00,29.79,29.8,29.78,29.78,900.0,21.0752,21.0823,21.0682,21.0682,900.0
2011-01-27 11:05:00,29.79,29.79,29.77,29.78,2700.0,21.0752,21.0752,21.0611,21.0682,2700.0
2011-01-27 11:10:00,29.78,29.8,29.78,29.8,9900.0,21.0682,21.0823,21.0682,21.0823,9900.0
2011-01-27 11:15:00,29.8,29.8,29.79,29.8,5100.0,21.0823,21.0823,21.0752,21.0823,5100.0
2011-01-27 11:20:00,29.8,29.81,29.79,29.79,6200.0,21.0823,21.0894,21.0752,21.0752,6200.0
2011-01-27 11:25:00,29.79,29.8,29.78,29.8,7000.0,21.0752,21.0823,21.0682,21.0823,7000.0
2011-01-27 11:30:00,29.79,29.8,29.78,29.78,1400.0,21.0752,21.0823,21.0682,21.0682,1400.0
2011-01-27 11:35:00,29.78,29.8,29.78,29.8,9000.0,21.0682,21.0823,21.0682,21.0823,9000.0
2011-01-27 11:40:00,29.8,29.8,29.78,29.8,4200.0,21.0823,21.0823,21.0682,21.0823,4200.0
2011-01-27 11:45:00,29.79,29.8,29.79,29.8,400.0,21.0752,21.0823,21.0752,21.0823,400.0
2011-01-27 11:50:00,29.8,29.8,29.79,29.8,2600.0,21.0823,21.0823,21.0752,21.0823,2600.0
2011-01-27 11:55:00,29.8,29.8,29.79,29.8,9200.0,21.0823,21.0823,21.0752,21.0823,9200.0
2011-01-27 12:00:00,29.79,29.79,29.79,29.79,100.0,21.0752,21.0752,21.0752,21.0752,100.0
2011-01-27 12:05:00,29.8,29.8,29.79,29.8,3100.0,21.0823,21.0823,21.0752,21.0823,3100.0
2011-01-27 12:10:00,29.79,29.82,29.79,29.82,11800.0,21.0752,21.0965,21.0752,21.0965,11800.0
2011-01-27 12:15:00,29.82,29.84,29.8,29.84,8400.0,21.0965,21.1106,21.0823,21.1106,8400.0
2011-01-27 12:20:00,29.85,29.85,29.83,29.84,2100.0,21.1177,21.1177,21.1035,21.1106,2100.0
2011-01-27 12:25:00,29.84,29.85,29.84,29.85,4300.0,21.1106,21.1177,21.1106,21.1177,4300.0
2011-01-27 12:30:00,29.85,29.88,29.84,29.88,24900.0,21.1177,21.1389,21.1106,21.1389,24900.0
2011-01-27 12:35:00,29.87,29.89,29.87,29.88,2500.0,21.1318,21.146,21.1318,21.1389,2500.0
2011-01-27 12:40:00,29.87,29.88,29.87,29.88,2000.0,21.1318,21.1389,21.1318,21.1389,2000.0
2011-01-27 12:45:00,29.87,29.89,29.87,29.89,1400.0,21.1318,21.146,21.1318,21.146,1400.0
2011-01-27 12:50:00,29.88,29.89,29.88,29.88,2100.0,21.1389,21.146,21.1389,21.1389,2100.0
2011-01-27 12:55:00,29.87,29.87,29.85,29.86,1100.0,21.1318,21.1318,21.1177,21.1248,1100.0
2011-01-27 13:00:00,29.85,29.85,29.85,29.85,200.0,21.1177,21.1177,21.1177,21.1177,200.0
2011-01-27 13:05:00,29.85,29.85,29.85,29.85,400.0,21.1177,21.1177,21.1177,21.1177,400.0
2011-01-27 13:10:00,29.86,29.88,29.86,29.88,1300.0,21.1248,21.1389,21.1248,21.1389,1300.0
2011-01-27 13:15:00,29.88,29.89,29.88,29.89,800.0,21.1389,21.146,21.1389,21.146,800.0
2011-01-27 13:20:00,29.89,29.89,29.88,29.88,200.0,21.146,21.146,21.1389,21.1389,200.0
2011-01-27 13:25:00,29.89,29.89,29.89,29.89,1900.0,21.146,21.146,21.146,21.146,1900.0
2011-01-27 13:30:00,29.89,29.9,29.88,29.89,1500.0,21.146,21.153,21.1389,21.146,1500.0
2011-01-27 13:35:00,29.88,29.89,29.88,29.88,1700.0,21.1389,21.146,21.1389,21.1389,1700.0
2011-01-27 13:40:00,29.89,29.89,29.88,29.89,500.0,21.146,21.146,21.1389,21.146,500.0
2011-01-27 13:45:00,29.89,29.89,29.88,29.89,2000.0,21.146,21.146,21.1389,21.146,2000.0
2011-01-27 13:50:00,29.9,29.9,29.88,29.89,9100.0,21.153,21.153,21.1389,21.146,9100.0
2011-01-27 13:55:00,29.9,29.9,29.89,29.9,1900.0,21.153,21.153,21.146,21.153,1900.0
2011-01-27 14:00:00,29.89,29.95,29.88,29.95,17500.0,21.146,21.1884,21.1389,21.1884,17500.0
2011-01-27 14:05:00,29.94,29.95,29.93,29.95,3700.0,21.1813,21.1884,21.1743,21.1884,3700.0
2011-01-27 14:10:00,29.94,29.95,29.94,29.94,1200.0,21.1813,21.1884,21.1813,21.1813,1200.0
2011-01-27 14:15:00,29.94,29.96,29.94,29.96,11400.0,21.1813,21.1955,21.1813,21.1955,11400.0
2011-01-27 14:20:00,29.95,29.98,29.95,29.98,1900.0,21.1884,21.2096,21.1884,21.2096,1900.0
2011-01-27 14:25:00,29.98,29.99,29.97,29.99,12100.0,21.2096,21.2167,21.2026,21.2167,12100.0
2011-01-27 14:30:00,29.98,30.0,29.97,29.98,7900.0,21.2096,21.2238,21.2026,21.2096,7900.0
2011-01-27 14:35:00,29.98,29.99,29.97,29.99,3400.0,21.2096,21.2167,21.2026,21.2167,3400.0
2011-01-27 14:40:00,29.98,30.0,29.97,29.97,15300.0,21.2096,21.2238,21.2026,21.2026,15300.0
2011-01-27 14:45:00,29.98,30.0,29.96,30.0,10600.0,21.2096,21.2238,21.1955,21.2238,10600.0
2011-01-27 14:50:00,29.99,30.0,29.99,29.99,5800.0,21.2167,21.2238,21.2167,21.2167,5800.0
2011-01-27 14:55:00,29.99,30.05,29.99,30.05,43500.0,21.2167,21.2592,21.2167,21.2592,43500.0
2011-01-27 15:00:00,30.05,30.05,29.98,30.01,10900.0,21.2592,21.2592,21.2096,21.2309,10900.0
2011-01-27 15:05:00,30.01,30.03,29.99,30.01,7200.0,21.2309,21.245,21.2167,21.2309,7200.0
2011-01-27 15:10:00,30.0,30.01,30.0,30.01,4000.0,21.2238,21.2309,21.2238,21.2309,4000.0
2011-01-27 15:15:00,30.01,30.01,29.95,29.98,9200.0,21.2309,21.2309,21.1884,21.2096,9200.0
2011-01-27 15:20:00,29.97,29.97,29.91,29.95,19900.0,21.2026,21.2026,21.1601,21.1884,19900.0
2011-01-27 15:25:00,29.95,29.97,29.93,29.97,11000.0,21.1884,21.2026,21.1743,21.2026,11000.0
2011-01-27 15:30:00,29.97,29.97,29.95,29.97,9200.0,21.2026,21.2026,21.1884,21.2026,9200.0
2011-01-27 15:35:00,29.97,29.98,29.97,29.98,7200.0,21.2026,21.2096,21.2026,21.2096,7200.0
2011-01-27 15:40:00,29.98,29.98,29.97,29.98,8400.0,21.2096,21.2096,21.2026,21.2096,8400.0
2011-01-27 15:45:00,29.98,30.0,29.97,30.0,39100.0,21.2096,21.2238,21.2026,21.2238,39100.0
2011-01-27 15:50:00,30.0,30.04,29.99,30.02,24100.0,21.2238,21.2521,21.2167,21.2379,24100.0
2011-01-27 15:55:00,30.02,30.02,29.98,29.99,43700.0,21.2379,21.2379,21.2096,21.2167,43700.0
2011-01-28 09:30:00,30.09,30.09,30.03,30.08,7200.0,21.2875,21.2875,21.245,21.2804,7200.0
2011-01-28 09:35:00,30.08,30.14,30.08,30.1,3600.0,21.2804,21.3228,21.2804,21.2945,3600.0
2011-01-28 09:40:00,30.12,30.15,30.1,30.11,3400.0,21.3087,21.3299,21.2945,21.3016,3400.0
2011-01-28 09:45:00,30.11,30.16,30.11,30.16,3000.0,21.3016,21.337,21.3016,21.337,3000.0
2011-01-28 09:50:00,30.16,30.16,30.1,30.12,3400.0,21.337,21.337,21.2945,21.3087,3400.0
2011-01-28 09:55:00,30.11,30.17,30.04,30.07,6800.0,21.3016,21.3441,21.2521,21.2733,6800.0
2011-01-28 10:00:00,30.04,30.04,30.0,30.0,4800.0,21.2521,21.2521,21.2238,21.2238,4800.0
2011-01-28 10:05:00,30.0,30.02,29.97,29.99,5500.0,21.2238,21.2379,21.2026,21.2167,5500.0
2011-01-28 10:10:00,29.99,30.05,29.99,30.04,5000.0,21.2167,21.2592,21.2167,21.2521,5000.0
2011-01-28 10:15:00,30.04,30.05,30.03,30.03,3300.0,21.2521,21.2592,21.245,21.245,3300.0
2011-01-28 10:20:00,30.01,30.02,29.94,29.94,3000.0,21.2309,21.2379,21.1813,21.1813,3000.0
2011-01-28 10:25:00,29.94,29.97,29.89,29.89,4600.0,21.1813,21.2026,21.146,21.146,4600.0
2011-01-28 10:30:00,29.89,29.9,29.86,29.89,2900.0,21.146,21.153,21.1248,21.146,2900.0
2011-01-28 10:35:00,29.87,29.89,29.85,29.88,3800.0,21.1318,21.146,21.1177,21.1389,3800.0
2011-01-28 10:40:00,29.88,29.93,29.88,29.89,2300.0,21.1389,21.1743,21.1389,21.146,2300.0
2011-01-28 10:45:00,29.87,29.88,29.85,29.88,2400.0,21.1318,21.1389,21.1177,21.1389,2400.0
2011-01-28 10:50:00,29.87,29.87,29.84,29.85,3100.0,21.1318,21.1318,21.1106,21.1177,3100.0
2011-01-28 10:55:00,29.85,29.87,29.85,29.85,3400.0,21.1177,21.1318,21.1177,21.1177,3400.0
2011-01-28 11:00:00,29.84,29.84,29.8,29.82,2800.0,21.1106,21.1106,21.0823,21.0965,2800.0
2011-01-28 11:05:00,29.81,29.82,29.78,29.8,1200.0,21.0894,21.0965,21.0682,21.0823,1200.0
2011-01-28 11:10:00,29.81,29.82,29.81,29.82,200.0,21.0894,21.0965,21.0894,21.0965,200.0
2011-01-28 11:15:00,29.82,29.84,29.77,29.84,3200.0,21.0965,21.1106,21.0611,21.1106,3200.0
2011-01-28 11:20:00,29.87,29.88,29.87,29.88,500.0,21.1318,21.1389,21.1318,21.1389,500.0
2011-01-28 11:25:00,29.87,29.87,29.82,29.82,1600.0,21.1318,21.1318,21.0965,21.0965,1600.0
2011-01-28 11:30:00,29.81,29.81,29.75,29.75,3300.0,21.0894,21.0894,21.0469,21.0469,3300.0
2011-01-28 11:35:00,29.75,29.77,29.75,29.76,1200.0,21.0469,21.0611,21.0469,21.054,1200.0
2011-01-28 11:40:00,29.77,29.79,29.75,29.76,2700.0,21.0611,21.0752,21.0469,21.054,2700.0
2011-01-28 11:45:00,29.76,29.77,29.73,29.74,3200.0,21.054,21.0611,21.0328,21.0399,3200.0
2011-01-28 11:50:00,29.74,29.75,29.72,29.75,2800.0,21.0399,21.0469,21.0257,21.0469,2800.0
2011-01-28 11:55:00,29.72,29.73,29.64,29.66,5200.0,21.0257,21.0328,20.9691,20.9833,5200.0
2011-01-28 12:00:00,29.67,29.67,29.61,29.67,4000.0,20.9903,20.9903,20.9479,20.9903,4000.0
2011-01-28 12:05:00,29.67,29.73,29.65,29.73,1800.0,20.9903,21.0328,20.9762,21.0328,1800.0
2011-01-28 12:10:00,29.75,29.75,29.72,29.72,1200.0,21.0469,21.0469,21.0257,21.0257,1200.0
2011-01-28 12:15:00,29.72,29.74,29.72,29.74,700.0,21.0257,21.0399,21.0257,21.0399,700.0
2011-01-28 12:20:00,29.71,29.72,29.69,29.71,1300.0,21.0186,21.0257,21.0045,21.0186,1300.0
2011-01-28 12:25:00,29.7,29.72,29.69,29.69,1400.0,21.0116,21.0257,21.0045,21.0045,1400.0
2011-01-28 12:30:00,29.67,29.69,29.67,29.68,1500.0,20.9903,21.0045,20.9903,20.9974,1500.0
2011-01-28 12:35:00,29.67,29.71,29.67,29.7,1400.0,20.9903,21.0186,20.9903,21.0116,1400.0
2011-01-28 12:40:00,29.71,29.77,29.71,29.77,1900.0,21.0186,21.0611,21.0186,21.0611,1900.0
2011-01-28 12:45:00,29.75,29.76,29.68,29.72,7600.0,21.0469,21.054,20.9974,21.0257,7600.0
2011-01-28 12:50:00,29.72,29.72,29.71,29.71,700.0,21.0257,21.0257,21.0186,21.0186,700.0
2011-01-28 12:55:00,29.71,29.71,29.71,29.71,500.0,21.0186,21.0186,21.0186,21.0186,500.0
2011-01-28 13:00:00,29.7,29.7,29.65,29.66,1800.0,21.0116,21.0116,20.9762,20.9833,1800.0
2011-01-28 13:05:00,29.64,29.66,29.62,29.63,2400.0,20.9691,20.9833,20.955,20.962,2400.0
2011-01-28 13:10:00,29.64,29.67,29.64,29.65,1300.0,20.9691,20.9903,20.9691,20.9762,1300.0
2011-01-28 13:15:00,29.64,29.66,29.63,29.66,900.0,20.9691,20.9833,20.962,20.9833,900.0
2011-01-28 13:20:00,29.67,29.68,29.63,29.65,1100.0,20.9903,20.9974,20.962,20.9762,1100.0
2011-01-28 13:25:00,29.66,29.66,29.66,29.66,200.0,20.9833,20.9833,20.9833,20.9833,200.0
2011-01-28 13:30:00,29.64,29.69,29.64,29.65,1000.0,20.9691,21.0045,20.9691,20.9762,1000.0
2011-01-28 13:35:00,29.65,29.65,29.63,29.64,1100.0,20.9762,20.9762,20.962,20.9691,1100.0
2011-01-28 13:40:00,29.63,29.66,29.62,29.63,3200.0,20.962,20.9833,20.955,20.962,3200.0
2011-01-28 13:45:00,29.64,29.69,29.64,29.69,9800.0,20.9691,21.0045,20.9691,21.0045,9800.0
2011-01-28 13:50:00,29.69,29.72,29.69,29.71,5500.0,21.0045,21.0257,21.0045,21.0186,5500.0
2011-01-28 13:55:00,29.7,29.74,29.68,29.73,1400.0,21.0116,21.0399,20.9974,21.0328,1400.0
2011-01-28 14:00:00,29.73,29.73,29.7,29.71,2300.0,21.0328,21.0328,21.0116,21.0186,2300.0
2011-01-28 14:05:00,29.7,29.71,29.68,29.71,4900.0,21.0116,21.0186,20.9974,21.0186,4900.0
2011-01-28 14:10:00,29.7,29.71,29.7,29.71,700.0,21.0116,21.0186,21.0116,21.0186,700.0
2011-01-28 14:15:00,29.69,29.73,29.68,29.71,3000.0,21.0045,21.0328,20.9974,21.0186,3000.0
2011-01-28 14:20:00,29.71,29.74,29.71,29.71,1400.0,21.0186,21.0399,21.0186,21.0186,1400.0
2011-01-28 14:25:00,29.71,29.74,29.7,29.74,2400.0,21.0186,21.0399,21.0116,21.0399,2400.0
2011-01-28 14:30:00,29.73,29.76,29.71,29.75,1400.0,21.0328,21.054,21.0186,21.0469,1400.0
2011-01-28 14:35:00,29.75,29.76,29.7,29.7,3900.0,21.0469,21.054,21.0116,21.0116,3900.0
2011-01-28 14:40:00,29.71,29.73,29.71,29.72,6900.0,21.0186,21.0328,21.0186,21.0257,6900.0
2011-01-28 14:45:00,29.71,29.75,29.71,29.75,1100.0,21.0186,21.0469,21.0186,21.0469,1100.0
2011-01-28 14:50:00,29.76,29.76,29.7,29.7,1900.0,21.054,21.054,21.0116,21.0116,1900.0
2011-01-28 14:55:00,29.7,29.72,29.67,29.72,6900.0,21.0116,21.0257,20.9903,21.0257,6900.0
2011-01-28 15:00:00,29.71,29.72,29.69,29.72,5200.0,21.0186,21.0257,21.0045,21.0257,5200.0
2011-01-28 15:05:00,29.72,29.75,29.72,29.74,4500.0,21.0257,21.0469,21.0257,21.0399,4500.0
2011-01-28 15:10:00,29.73,29.73,29.7,29.71,3400.0,21.0328,21.0328,21.0116,21.0186,3400.0
2011-01-28 15:15:00,29.7,29.74,29.69,29.72,12600.0,21.0116,21.0399,21.0045,21.0257,12600.0
2011-01-28 15:20:00,29.72,29.75,29.7,29.74,19600.0,21.0257,21.0469,21.0116,21.0399,19600.0
2011-01-28 15:25:00,29.74,29.76,29.72,29.72,9600.0,21.0399,21.054,21.0257,21.0257,9600.0
2011-01-28 15:30:00,29.72,29.74,29.72,29.73,10900.0,21.0257,21.0399,21.0257,21.0328,10900.0
2011-01-28 15:35:00,29.72,29.76,29.72,29.72,11400.0,21.0257,21.054,21.0257,21.0257,11400.0
2011-01-28 15:40:00,29.73,29.76,29.7,29.75,19200.0,21.0328,21.054,21.0116,21.0469,19200.0
2011-01-28 15:45:00,29.75,29.75,29.7,29.73,21500.0,21.0469,21.0469,21.0116,21.0328,21500.0
2011-01-28 15:50:00,29.73,29.74,29.71,29.73,17500.0,21.0328,21.0399,21.0186,21.0328,17500.0
2011-01-28 15:55:00,29.72,29.75,29.69,29.74,45700.0,21.0257,21.0469,21.0045,21.0399,45700.0
2011-01-31 09:30:00,29.84,29.84,29.66,29.71,4600.0,21.1106,21.1106,20.9833,21.0186,4600.0
2011-01-31 09:35:00,29.67,29.67,29.56,29.59,5800.0,20.9903,20.9903,20.9125,20.9337,5800.0
2011-01-31 09:40:00,29.59,29.59,29.48,29.51,4100.0,20.9337,20.9337,20.8559,20.8771,4100.0
2011-01-31 09:45:00,29.54,29.59,29.5,29.53,1900.0,20.8984,20.9337,20.8701,20.8913,1900.0
2011-01-31 09:50:00,29.55,29.55,29.5,29.51,2800.0,20.9054,20.9054,20.8701,20.8771,2800.0
2011-01-31 09:55:00,29.51,29.58,29.51,29.52,2700.0,20.8771,20.9267,20.8771,20.8842,2700.0
2011-01-31 10:00:00,29.54,29.57,29.53,29.57,2000.0,20.8984,20.9196,20.8913,20.9196,2000.0
2011-01-31 10:05:00,29.58,29.6,29.57,29.58,7700.0,20.9267,20.9408,20.9196,20.9267,7700.0
2011-01-31 10:10:00,29.59,29.61,29.57,29.6,5100.0,20.9337,20.9479,20.9196,20.9408,5100.0
2011-01-31 10:15:00,29.58,29.6,29.56,29.6,7800.0,20.9267,20.9408,20.9125,20.9408,7800.0
2011-01-31 10:20:00,29.63,29.63,29.62,29.62,1200.0,20.962,20.962,20.955,20.955,1200.0
2011-01-31 10:25:00,29.62,29.65,29.62,29.65,2800.0,20.955,20.9762,20.955,20.9762,2800.0
2011-01-31 10:30:00,29.66,29.69,29.66,29.66,1700.0,20.9833,21.0045,20.9833,20.9833,1700.0
2011-01-31 10:35:00,29.68,29.68,29.68,29.68,400.0,20.9974,20.9974,20.9974,20.9974,400.0
2011-01-31 10:40:00,29.69,29.72,29.67,29.67,1500.0,21.0045,21.0257,20.9903,20.9903,1500.0
2011-01-31 10:45:00,29.69,29.71,29.67,29.69,1200.0,21.0045,21.0186,20.9903,21.0045,1200.0
2011-01-31 10:50:00,29.7,29.71,29.68,29.69,1100.0,21.0116,21.0186,20.9974,21.0045,1100.0
2011-01-31 10:55:00,29.69,29.7,29.68,29.69,1400.0,21.0045,21.0116,20.9974,21.0045,1400.0
2011-01-31 11:00:00,29.68,29.69,29.68,29.69,2000.0,20.9974,21.0045,20.9974,21.0045,2000.0
2011-01-31 11:05:00,29.7,29.71,29.7,29.7,1200.0,21.0116,21.0186,21.0116,21.0116,1200.0
2011-01-31 11:10:00,29.72,29.73,29.72,29.72,1500.0,21.0257,21.0328,21.0257,21.0257,1500.0
2011-01-31 11:15:00,29.69,29.71,29.68,29.69,3900.0,21.0045,21.0186,20.9974,21.0045,3900.0
2011-01-31 11:20:00,29.7,29.72,29.7,29.71,1500.0,21.0116,21.0257,21.0116,21.0186,1500.0
2011-01-31 11:25:00,29.7,29.74,29.7,29.74,1100.0,21.0116,21.0399,21.0116,21.0399,1100.0
2011-01-31 11:30:00,29.73,29.74,29.72,29.74,1600.0,21.0328,21.0399,21.0257,21.0399,1600.0
2011-01-31 11:35:00,29.74,29.77,29.73,29.73,3600.0,21.0399,21.0611,21.0328,21.0328,3600.0
2011-01-31 11:40:00,29.74,29.77,29.74,29.77,1600.0,21.0399,21.0611,21.0399,21.0611,1600.0
2011-01-31 11:45:00,29.76,29.76,29.73,29.74,1000.0,21.054,21.054,21.0328,21.0399,1000.0
2011-01-31 11:50:00,29.74,29.76,29.73,29.73,1900.0,21.0399,21.054,21.0328,21.0328,1900.0
2011-01-31 11:55:00,29.73,29.76,29.73,29.76,400.0,21.0328,21.054,21.0328,21.054,400.0
2011-01-31 12:00:00,29.74,29.75,29.74,29.74,1400.0,21.0399,21.0469,21.0399,21.0399,1400.0
2011-01-31 12:05:00,29.75,29.78,29.73,29.75,7000.0,21.0469,21.0682,21.0328,21.0469,7000.0
2011-01-31 12:10:00,29.76,29.83,29.76,29.83,3000.0,21.054,21.1035,21.054,21.1035,3000.0
2011-01-31 12:15:00,29.83,29.84,29.8,29.84,4500.0,21.1035,21.1106,21.0823,21.1106,4500.0
2011-01-31 12:20:00,29.85,29.85,29.84,29.85,2000.0,21.1177,21.1177,21.1106,21.1177,2000.0
2011-01-31 12:25:00,29.85,29.9,29.85,29.9,4500.0,21.1177,21.153,21.1177,21.153,4500.0
2011-01-31 12:30:00,29.91,29.92,29.9,29.92,2600.0,21.1601,21.1672,21.153,21.1672,2600.0
2011-01-31 12:35:00,29.92,29.92,29.84,29.84,4600.0,21.1672,21.1672,21.1106,21.1106,4600.0
2011-01-31 12:40:00,29.84,29.84,29.79,29.83,4200.0,21.1106,21.1106,21.0752,21.1035,4200.0
2011-01-31 12:45:00,29.84,29.85,29.84,29.84,2500.0,21.1106,21.1177,21.1106,21.1106,2500.0
2011-01-31 12:50:00,29.85,29.88,29.82,29.82,7400.0,21.1177,21.1389,21.0965,21.0965,7400.0
2011-01-31 12:55:00,29.8,29.84,29.8,29.84,3300.0,21.0823,21.1106,21.0823,21.1106,3300.0
2011-01-31 13:00:00,29.84,29.87,29.83,29.87,4600.0,21.1106,21.1318,21.1035,21.1318,4600.0
2011-01-31 13:05:00,29.87,29.87,29.86,29.87,2700.0,21.1318,21.1318,21.1248,21.1318,2700.0
2011-01-31 13:10:00,29.87,29.87,29.86,29.86,1900.0,21.1318,21.1318,21.1248,21.1248,1900.0
2011-01-31 13:15:00,29.87,29.91,29.87,29.89,6900.0,21.1318,21.1601,21.1318,21.146,6900.0
2011-01-31 13:20:00,29.88,29.88,29.86,29.87,1900.0,21.1389,21.1389,21.1248,21.1318,1900.0
2011-01-31 13:25:00,29.87,29.88,29.87,29.88,4700.0,21.1318,21.1389,21.1318,21.1389,4700.0
2011-01-31 13:30:00,29.87,29.88,29.86,29.88,1900.0,21.1318,21.1389,21.1248,21.1389,1900.0
2011-01-31 13:35:00,29.86,29.87,29.86,29.87,1300.0,21.1248,21.1318,21.1248,21.1318,1300.0
2011-01-31 13:40:00,29.86,29.86,29.82,29.83,1500.0,21.1248,21.1248,21.0965,21.1035,1500.0
2011-01-31 13:45:00,29.83,29.84,29.82,29.84,4700.0,21.1035,21.1106,21.0965,21.1106,4700.0
2011-01-31 13:50:00,29.85,29.88,29.85,29.87,2400.0,21.1177,21.1389,21.1177,21.1318,2400.0
2011-01-31 13:55:00,29.87,29.88,29.86,29.88,6500.0,21.1318,21.1389,21.1248,21.1389,6500.0
2011-01-31 14:00:00,29.88,29.89,29.87,29.88,5200.0,21.1389,21.146,21.1318,21.1389,5200.0
2011-01-31 14:05:00,29.88,29.89,29.87,29.89,3500.0,21.1389,21.146,21.1318,21.146,3500.0
2011-01-31 14:10:00,29.9,29.9,29.88,29.9,6100.0,21.153,21.153,21.1389,21.153,6100.0
2011-01-31 14:15:00,29.9,29.9,29.89,29.9,2000.0,21.153,21.153,21.146,21.153,2000.0
2011-01-31 14:20:00,29.9,29.9,29.89,29.9,4600.0,21.153,21.153,21.146,21.153,4600.0
2011-01-31 14:25:00,29.89,29.9,29.86,29.86,4900.0,21.146,21.153,21.1248,21.1248,4900.0
2011-01-31 14:30:00,29.85,29.85,29.83,29.84,2600.0,21.1177,21.1177,21.1035,21.1106,2600.0
2011-01-31 14:35:00,29.84,29.84,29.8,29.81,4500.0,21.1106,21.1106,21.0823,21.0894,4500.0
2011-01-31 14:40:00,29.8,29.82,29.8,29.82,3400.0,21.0823,21.0965,21.0823,21.0965,3400.0
2011-01-31 14:45:00,29.82,29.82,29.76,29.76,8300.0,21.0965,21.0965,21.054,21.054,8300.0
2011-01-31 14:50:00,29.77,29.8,29.76,29.8,7700.0,21.0611,21.0823,21.054,21.0823,7700.0
2011-01-31 14:55:00,29.8,29.8,29.76,29.77,4000.0,21.0823,21.0823,21.054,21.0611,4000.0
2011-01-31 15:00:00,29.76,29.79,29.76,29.79,8000.0,21.054,21.0752,21.054,21.0752,8000.0
2011-01-31 15:05:00,29.79,29.82,29.78,29.82,4100.0,21.0752,21.0965,21.0682,21.0965,4100.0
2011-01-31 15:10:00,29.82,29.83,29.82,29.83,5200.0,21.0965,21.1035,21.0965,21.1035,5200.0
2011-01-31 15:15:00,29.82,29.86,29.82,29.86,4300.0,21.0965,21.1248,21.0965,21.1248,4300.0
2011-01-31 15:20:00,29.85,29.86,29.81,29.81,6100.0,21.1177,21.1248,21.0894,21.0894,6100.0
2011-01-31 15:25:00,29.82,29.83,29.81,29.83,5600.0,21.0965,21.1035,21.0894,21.1035,5600.0
2011-01-31 15:30:00,29.82,29.83,29.82,29.83,18100.0,21.0965,21.1035,21.0965,21.1035,18100.0
2011-01-31 15:35:00,29.83,29.83,29.81,29.81,9000.0,21.1035,21.1035,21.0894,21.0894,9000.0
2011-01-31 15:40:00,29.82,29.84,29.81,29.83,9700.0,21.0965,21.1106,21.0894,21.1035,9700.0
2011-01-31 15:45:00,29.83,29.84,29.76,29.76,33400.0,21.1035,21.1106,21.054,21.054,33400.0
2011-01-31 15:50:00,29.76,29.76,29.75,29.76,15400.0,21.054,21.054,21.0469,21.054,15400.0
2011-01-31 15:55:00,29.76,29.76,29.65,29.67,147600.0,21.054,21.054,20.9762,20.9903,147600.0
2011-02-01 09:30:00,29.79,29.79,29.73,29.77,5500.0,21.0752,21.0752,21.0328,21.0611,5500.0
2011-02-01 09:35:00,29.75,29.76,29.68,29.68,6000.0,21.0469,21.054,20.9974,20.9974,6000.0
2011-02-01 09:40:00,29.68,29.68,29.65,29.65,3300.0,20.9974,20.9974,20.9762,20.9762,3300.0
2011-02-01 09:45:00,29.66,29.66,29.6,29.62,4000.0,20.9833,20.9833,20.9408,20.955,4000.0
2011-02-01 09:50:00,29.62,29.62,29.58,29.58,2200.0,20.955,20.955,20.9267,20.9267,2200.0
2011-02-01 09:55:00,29.57,29.65,29.57,29.64,7600.0,20.9196,20.9762,20.9196,20.9691,7600.0
2011-02-01 10:00:00,29.64,29.65,29.56,29.61,15400.0,20.9691,20.9762,20.9125,20.9479,15400.0
2011-02-01 10:05:00,29.6,29.6,29.53,29.55,7100.0,20.9408,20.9408,20.8913,20.9054,7100.0
2011-02-01 10:10:00,29.55,29.56,29.51,29.52,3700.0,20.9054,20.9125,20.8771,20.8842,3700.0
2011-02-01 10:15:00,29.53,29.59,29.52,29.56,7000.0,20.8913,20.9337,20.8842,20.9125,7000.0
2011-02-01 10:20:00,29.57,29.62,29.56,29.59,9600.0,20.9196,20.955,20.9125,20.9337,9600.0
2011-02-01 10:25:00,29.59,29.59,29.55,29.55,5900.0,20.9337,20.9337,20.9054,20.9054,5900.0
2011-02-01 10:30:00,29.56,29.6,29.55,29.57,7100.0,20.9125,20.9408,20.9054,20.9196,7100.0
2011-02-01 10:35:00,29.56,29.57,29.53,29.56,9100.0,20.9125,20.9196,20.8913,20.9125,9100.0
2011-02-01 10:40:00,29.57,29.57,29.56,29.57,4300.0,20.9196,20.9196,20.9125,20.9196,4300.0
2011-02-01 10:45:00,29.56,29.58,29.55,29.55,6900.0,20.9125,20.9267,20.9054,20.9054,6900.0
2011-02-01 10:50:00,29.54,29.55,29.51,29.51,8600.0,20.8984,20.9054,20.8771,20.8771,8600.0
2011-02-01 10:55:00,29.52,29.52,29.51,29.52,4300.0,20.8842,20.8842,20.8771,20.8842,4300.0
2011-02-01 11:00:00,29.52,29.54,29.52,29.53,9000.0,20.8842,20.8984,20.8842,20.8913,9000.0
2011-02-01 11:05:00,29.54,29.56,29.53,29.53,5300.0,20.8984,20.9125,20.8913,20.8913,5300.0
2011-02-01 11:10:00,29.52,29.52,29.48,29.49,4200.0,20.8842,20.8842,20.8559,20.863,4200.0
2011-02-01 11:15:00,29.48,29.51,29.48,29.51,4500.0,20.8559,20.8771,20.8559,20.8771,4500.0
2011-02-01 11:20:00,29.52,29.52,29.51,29.51,2600.0,20.8842,20.8842,20.8771,20.8771,2600.0
2011-02-01 11:25:00,29.52,29.57,29.52,29.57,5800.0,20.8842,20.9196,20.8842,20.9196,5800.0
2011-02-01 11:30:00,29.56,29.62,29.51,29.6,23000.0,20.9125,20.955,20.8771,20.9408,23000.0
2011-02-01 11:35:00,29.59,29.64,29.59,29.64,5200.0,20.9337,20.9691,20.9337,20.9691,5200.0
2011-02-01 11:40:00,29.64,29.67,29.64,29.66,4700.0,20.9691,20.9903,20.9691,20.9833,4700.0
2011-02-01 11:45:00,29.66,29.69,29.65,29.65,4000.0,20.9833,21.0045,20.9762,20.9762,4000.0
2011-02-01 11:50:00,29.65,29.66,29.65,29.65,3800.0,20.9762,20.9833,20.9762,20.9762,3800.0
2011-02-01 11:55:00,29.65,29.66,29.63,29.65,6500.0,20.9762,20.9833,20.962,20.9762,6500.0
2011-02-01 12:00:00,29.65,29.68,29.65,29.67,7200.0,20.9762,20.9974,20.9762,20.9903,7200.0
2011-02-01 12:05:00,29.67,29.67,29.65,29.65,3400.0,20.9903,20.9903,20.9762,20.9762,3400.0
2011-02-01 12:10:00,29.66,29.7,29.66,29.69,3900.0,20.9833,21.0116,20.9833,21.0045,3900.0
2011-02-01 12:15:00,29.69,29.7,29.69,29.69,3000.0,21.0045,21.0116,21.0045,21.0045,3000.0
2011-02-01 12:20:00,29.68,29.7,29.67,29.67,5600.0,20.9974,21.0116,20.9903,20.9903,5600.0
2011-02-01 12:25:00,29.68,29.7,29.68,29.69,3900.0,20.9974,21.0116,20.9974,21.0045,3900.0
2011-02-01 12:30:00,29.69,29.71,29.69,29.69,3000.0,21.0045,21.0186,21.0045,21.0045,3000.0
2011-02-01 12:35:00,29.7,29.7,29.68,29.68,1400.0,21.0116,21.0116,20.9974,20.9974,1400.0
2011-02-01 12:40:00,29.7,29.74,29.7,29.72,9600.0,21.0116,21.0399,21.0116,21.0257,9600.0
2011-02-01 12:45:00,29.71,29.72,29.7,29.71,4500.0,21.0186,21.0257,21.0116,21.0186,4500.0
2011-02-01 12:50:00,29.7,29.75,29.7,29.74,3100.0,21.0116,21.0469,21.0116,21.0399,3100.0
2011-02-01 12:55:00,29.74,29.75,29.73,29.75,1300.0,21.0399,21.0469,21.0328,21.0469,1300.0
2011-02-01 13:00:00,29.74,29.78,29.74,29.78,11300.0,21.0399,21.0682,21.0399,21.0682,11300.0
2011-02-01 13:05:00,29.77,29.77,29.75,29.77,2100.0,21.0611,21.0611,21.0469,21.0611,2100.0
2011-02-01 13:10:00,29.76,29.8,29.76,29.8,7000.0,21.054,21.0823,21.054,21.0823,7000.0
2011-02-01 13:15:00,29.8,29.84,29.79,29.84,11500.0,21.0823,21.1106,21.0752,21.1106,11500.0
2011-02-01 13:20:00,29.84,29.84,29.83,29.83,13200.0,21.1106,21.1106,21.1035,21.1035,13200.0
2011-02-01 13:25:00,29.83,29.89,29.83,29.88,17900.0,21.1035,21.146,21.1035,21.1389,17900.0
2011-02-01 13:30:00,29.88,29.88,29.86,29.87,7200.0,21.1389,21.1389,21.1248,21.1318,7200.0
2011-02-01 13:35:00,29.86,29.92,29.86,29.9,10100.0,21.1248,21.1672,21.1248,21.153,10100.0
2011-02-01 13:40:00,29.91,29.92,29.9,29.9,11700.0,21.1601,21.1672,21.153,21.153,11700.0
2011-02-01 13:45:00,29.9,29.91,29.9,29.9,4900.0,21.153,21.1601,21.153,21.153,4900.0
2011-02-01 13:50:00,29.91,29.94,29.9,29.94,3300.0,21.1601,21.1813,21.153,21.1813,3300.0
2011-02-01 13:55:00,29.94,29.96,29.94,29.96,5800.0,21.1813,21.1955,21.1813,21.1955,5800.0
2011-02-01 14:00:00,29.96,29.96,29.91,29.93,8900.0,21.1955,21.1955,21.1601,21.1743,8900.0
2011-02-01 14:05:00,29.93,29.93,29.92,29.93,2400.0,21.1743,21.1743,21.1672,21.1743,2400.0
2011-02-01 14:10:00,29.93,29.93,29.92,29.93,6100.0,21.1743,21.1743,21.1672,21.1743,6100.0
2011-02-01 14:15:00,29.93,29.93,29.92,29.93,5300.0,21.1743,21.1743,21.1672,21.1743,5300.0
2011-02-01 14:20:00,29.93,29.93,29.9,29.91,3300.0,21.1743,21.1743,21.153,21.1601,3300.0
2011-02-01 14:25:00,29.9,29.91,29.9,29.91,7000.0,21.153,21.1601,21.153,21.1601,7000.0
2011-02-01 14:30:00,29.91,29.91,29.9,29.91,3200.0,21.1601,21.1601,21.153,21.1601,3200.0
2011-02-01 14:35:00,29.91,29.91,29.9,29.91,7000.0,21.1601,21.1601,21.153,21.1601,7000.0
2011-02-01 14:40:00,29.9,29.91,29.9,29.91,5800.0,21.153,21.1601,21.153,21.1601,5800.0
2011-02-01 14:45:00,29.9,29.91,29.9,29.9,18600.0,21.153,21.1601,21.153,21.153,18600.0
2011-02-01 14:50:00,29.89,29.91,29.89,29.91,10100.0,21.146,21.1601,21.146,21.1601,10100.0
2011-02-01 14:55:00,29.92,29.95,29.9,29.94,11600.0,21.1672,21.1884,21.153,21.1813,11600.0
2011-02-01 15:00:00,29.94,29.94,29.92,29.93,7100.0,21.1813,21.1813,21.1672,21.1743,7100.0
2011-02-01 15:05:00,29.92,29.93,29.9,29.91,5800.0,21.1672,21.1743,21.153,21.1601,5800.0
2011-02-01 15:10:00,29.91,29.91,29.89,29.9,17000.0,21.1601,21.1601,21.146,21.153,17000.0
2011-02-01 15:15:00,29.91,29.91,29.9,29.91,7400.0,21.1601,21.1601,21.153,21.1601,7400.0
2011-02-01 15:20:00,29.9,29.91,29.9,29.91,11700.0,21.153,21.1601,21.153,21.1601,11700.0
2011-02-01 15:25:00,29.91,29.94,29.9,29.94,13500.0,21.1601,21.1813,21.153,21.1813,13500.0
2011-02-01 15:30:00,29.94,29.98,29.93,29.98,26500.0,21.1813,21.2096,21.1743,21.2096,26500.0
2011-02-01 15:35:00,29.98,30.01,29.97,29.99,55900.0,21.2096,21.2309,21.2026,21.2167,55900.0
2011-02-01 15:40:00,29.99,30.0,29.96,29.99,20800.0,21.2167,21.2238,21.1955,21.2167,20800.0
2011-02-01 15:45:00,29.99,30.0,29.96,29.96,18400.0,21.2167,21.2238,21.1955,21.1955,18400.0
2011-02-01 15:50:00,29.96,29.97,29.93,29.95,24500.0,21.1955,21.2026,21.1743,21.1884,24500.0
2011-02-01 15:55:00,29.94,29.97,29.93,29.95,63300.0,21.1813,21.2026,21.1743,21.1884,63300.0
2011-02-02 09:30:00,30.02,30.23,29.54,30.05,26200.0,21.2379,21.3865,20.8984,21.2592,26200.0
2011-02-02 09:35:00,30.01,30.01,29.9,29.97,7500.0,21.2309,21.2309,21.153,21.2026,7500.0
2011-02-02 09:40:00,29.97,30.25,29.94,30.16,20600.0,21.2026,21.4007,21.1813,21.337,20600.0
2011-02-02 09:45:00,30.2,30.21,30.19,30.21,10300.0,21.3653,21.3724,21.3582,21.3724,10300.0
2011-02-02 09:50:00,30.2,30.39,30.17,30.32,54300.0,21.3653,21.4997,21.3441,21.4502,54300.0
2011-02-02 09:55:00,30.33,30.33,30.26,30.28,7200.0,21.4573,21.4573,21.4077,21.4219,7200.0
2011-02-02 10:00:00,30.28,30.37,30.28,30.34,20000.0,21.4219,21.4856,21.4219,21.4643,20000.0
2011-02-02 10:05:00,30.32,30.32,30.2,30.27,8000.0,21.4502,21.4502,21.3653,21.4148,8000.0
2011-02-02 10:10:00,30.26,30.28,30.24,30.28,5200.0,21.4077,21.4219,21.3936,21.4219,5200.0
2011-02-02 10:15:00,30.27,30.28,30.18,30.18,6600.0,21.4148,21.4219,21.3511,21.3511,6600.0
2011-02-02 10:20:00,30.18,30.19,30.17,30.18,4000.0,21.3511,21.3582,21.3441,21.3511,4000.0
2011-02-02 10:25:00,30.18,30.24,30.18,30.22,6600.0,21.3511,21.3936,21.3511,21.3794,6600.0
2011-02-02 10:30:00,30.23,30.25,30.2,30.22,3600.0,21.3865,21.4007,21.3653,21.3794,3600.0
2011-02-02 10:35:00,30.23,30.24,30.14,30.14,13500.0,21.3865,21.3936,21.3228,21.3228,13500.0
2011-02-02 10:40:00,30.15,30.17,30.13,30.15,11300.0,21.3299,21.3441,21.3158,21.3299,11300.0
2011-02-02 10:45:00,30.17,30.17,30.12,30.14,19900.0,21.3441,21.3441,21.3087,21.3228,19900.0
2011-02-02 10:50:00,30.14,30.16,30.08,30.1,13200.0,21.3228,21.337,21.2804,21.2945,13200.0
2011-02-02 10:55:00,30.09,30.14,30.09,30.11,10800.0,21.2875,21.3228,21.2875,21.3016,10800.0
2011-02-02 11:00:00,30.12,30.14,30.09,30.1,8300.0,21.3087,21.3228,21.2875,21.2945,8300.0
2011-02-02 11:05:00,30.1,30.13,30.1,30.13,3300.0,21.2945,21.3158,21.2945,21.3158,3300.0
2011-02-02 11:10:00,30.13,30.16,30.1,30.12,4500.0,21.3158,21.337,21.2945,21.3087,4500.0
2011-02-02 11:15:00,30.11,30.12,30.09,30.1,3400.0,21.3016,21.3087,21.2875,21.2945,3400.0
2011-02-02 11:20:00,30.1,30.1,29.94,29.94,15600.0,21.2945,21.2945,21.1813,21.1813,15600.0
2011-02-02 11:25:00,29.93,29.93,29.88,29.9,9000.0,21.1743,21.1743,21.1389,21.153,9000.0
2011-02-02 11:30:00,29.9,29.92,29.89,29.89,2700.0,21.153,21.1672,21.146,21.146,2700.0
2011-02-02 11:35:00,29.9,29.95,29.9,29.95,3500.0,21.153,21.1884,21.153,21.1884,3500.0
2011-02-02 11:40:00,29.93,29.94,29.91,29.91,1300.0,21.1743,21.1813,21.1601,21.1601,1300.0
2011-02-02 11:45:00,29.93,29.95,29.92,29.92,500.0,21.1743,21.1884,21.1672,21.1672,500.0
2011-02-02 11:50:00,29.92,29.95,29.91,29.95,2400.0,21.1672,21.1884,21.1601,21.1884,2400.0
2011-02-02 11:55:00,29.94,29.94,29.93,29.93,600.0,21.1813,21.1813,21.1743,21.1743,600.0
2011-02-02 12:00:00,29.94,29.95,29.92,29.94,1200.0,21.1813,21.1884,21.1672,21.1813,1200.0
2011-02-02 12:05:00,29.91,29.91,29.87,29.87,1100.0,21.1601,21.1601,21.1318,21.1318,1100.0
2011-02-02 12:10:00,29.87,29.87,29.85,29.85,700.0,21.1318,21.1318,21.1177,21.1177,700.0
2011-02-02 12:15:00,29.86,29.9,29.86,29.89,3200.0,21.1248,21.153,21.1248,21.146,3200.0
2011-02-02 12:20:00,29.87,29.88,29.86,29.86,700.0,21.1318,21.1389,21.1248,21.1248,700.0
2011-02-02 12:25:00,29.88,29.88,29.85,29.86,1100.0,21.1389,21.1389,21.1177,21.1248,1100.0
2011-02-02 12:30:00,29.86,29.86,29.8,29.84,3600.0,21.1248,21.1248,21.0823,21.1106,3600.0
2011-02-02 12:35:00,29.84,29.84,29.82,29.83,1100.0,21.1106,21.1106,21.0965,21.1035,1100.0
2011-02-02 12:40:00,29.83,29.83,29.8,29.81,2400.0,21.1035,21.1035,21.0823,21.0894,2400.0
2011-02-02 12:45:00,29.81,29.88,29.81,29.86,4200.0,21.0894,21.1389,21.0894,21.1248,4200.0
2011-02-02 12:50:00,29.86,29.87,29.85,29.85,400.0,21.1248,21.1318,21.1177,21.1177,400.0
2011-02-02 12:55:00,29.85,29.87,29.85,29.87,800.0,21.1177,21.1318,21.1177,21.1318,800.0
2011-02-02 13:00:00,29.87,29.87,29.84,29.84,900.0,21.1318,21.1318,21.1106,21.1106,900.0
2011-02-02 13:05:00,29.84,29.86,29.84,29.85,600.0,21.1106,21.1248,21.1106,21.1177,600.0
2011-02-02 13:10:00,29.86,29.86,29.86,29.86,100.0,21.1248,21.1248,21.1248,21.1248,100.0
2011-02-02 13:15:00,29.85,29.85,29.82,29.82,1100.0,21.1177,21.1177,21.0965,21.0965,1100.0
2011-02-02 13:20:00,29.82,29.82,29.8,29.81,1100.0,21.0965,21.0965,21.0823,21.0894,1100.0
2011-02-02 13:25:00,29.8,29.81,29.79,29.81,600.0,21.0823,21.0894,21.0752,21.0894,600.0
2011-02-02 13:30:00,29.8,29.8,29.79,29.79,1500.0,21.0823,21.0823,21.0752,21.0752,1500.0
2011-02-02 13:35:00,29.8,29.8,29.79,29.8,2800.0,21.0823,21.0823,21.0752,21.0823,2800.0
2011-02-02 13:40:00,29.79,29.81,29.79,29.81,2100.0,21.0752,21.0894,21.0752,21.0894,2100.0
2011-02-02 13:45:00,29.8,29.82,29.8,29.81,1100.0,21.0823,21.0965,21.0823,21.0894,1100.0
2011-02-02 13:50:00,29.83,29.87,29.81,29.87,6300.0,21.1035,21.1318,21.0894,21.1318,6300.0
2011-02-02 13:55:00,29.86,29.88,29.86,29.88,2900.0,21.1248,21.1389,21.1248,21.1389,2900.0
2011-02-02 14:00:00,29.88,29.92,29.88,29.89,5900.0,21.1389,21.1672,21.1389,21.146,5900.0
2011-02-02 14:05:00,29.89,29.9,29.88,29.89,2300.0,21.146,21.153,21.1389,21.146,2300.0
2011-02-02 14:10:00,29.89,29.9,29.88,29.89,2300.0,21.146,21.153,21.1389,21.146,2300.0
2011-02-02 14:15:00,29.89,29.9,29.88,29.9,1500.0,21.146,21.153,21.1389,21.153,1500.0
2011-02-02 14:20:00,29.88,29.9,29.88,29.89,1600.0,21.1389,21.153,21.1389,21.146,1600.0
2011-02-02 14:25:00,29.89,29.9,29.88,29.88,1500.0,21.146,21.153,21.1389,21.1389,1500.0
2011-02-02 14:30:00,29.9,29.92,29.89,29.89,7000.0,21.153,21.1672,21.146,21.146,7000.0
2011-02-02 14:35:00,29.89,29.93,29.89,29.91,2100.0,21.146,21.1743,21.146,21.1601,2100.0
2011-02-02 14:40:00,29.91,29.94,29.91,29.91,1500.0,21.1601,21.1813,21.1601,21.1601,1500.0
2011-02-02 14:45:00,29.93,29.94,29.92,29.92,1500.0,21.1743,21.1813,21.1672,21.1672,1500.0
2011-02-02 14:50:00,29.93,29.93,29.89,29.92,4200.0,21.1743,21.1743,21.146,21.1672,4200.0
2011-02-02 14:55:00,29.93,29.93,29.89,29.89,3300.0,21.1743,21.1743,21.146,21.146,3300.0
2011-02-02 15:00:00,29.9,29.92,29.88,29.89,6500.0,21.153,21.1672,21.1389,21.146,6500.0
2011-02-02 15:05:00,29.89,29.9,29.88,29.9,16700.0,21.146,21.153,21.1389,21.153,16700.0
2011-02-02 15:10:00,29.89,29.9,29.88,29.89,16400.0,21.146,21.153,21.1389,21.146,16400.0
2011-02-02 15:15:00,29.89,29.9,29.89,29.9,1900.0,21.146,21.153,21.146,21.153,1900.0
2011-02-02 15:20:00,29.9,29.9,29.89,29.9,2600.0,21.153,21.153,21.146,21.153,2600.0
2011-02-02 15:25:00,29.89,29.9,29.88,29.89,19100.0,21.146,21.153,21.1389,21.146,19100.0
2011-02-02 15:30:00,29.89,29.9,29.89,29.9,14400.0,21.146,21.153,21.146,21.153,14400.0
2011-02-02 15:35:00,29.89,29.9,29.86,29.89,10500.0,21.146,21.153,21.1248,21.146,10500.0
2011-02-02 15:40:00,29.89,29.91,29.88,29.88,7600.0,21.146,21.1601,21.1389,21.1389,7600.0
2011-02-02 15:45:00,29.88,29.88,29.86,29.88,20100.0,21.1389,21.1389,21.1248,21.1389,20100.0
2011-02-02 15:50:00,29.88,29.9,29.87,29.88,20400.0,21.1389,21.153,21.1318,21.1389,20400.0
2011-02-02 15:55:00,29.89,29.94,29.88,29.93,72600.0,21.146,21.1813,21.1389,21.1743,72600.0
2011-02-03 09:30:00,29.78,29.94,29.78,29.94,8300.0,21.0682,21.1813,21.0682,21.1813,8300.0
2011-02-03 09:35:00,29.92,29.98,29.91,29.94,7200.0,21.1672,21.2096,21.1601,21.1813,7200.0
2011-02-03 09:40:00,29.95,29.95,29.9,29.9,1600.0,21.1884,21.1884,21.153,21.153,1600.0
2011-02-03 09:45:00,29.9,29.91,29.85,29.85,7100.0,21.153,21.1601,21.1177,21.1177,7100.0
2011-02-03 09:50:00,29.86,29.89,29.8,29.8,6800.0,21.1248,21.146,21.0823,21.0823,6800.0
2011-02-03 09:55:00,29.79,29.81,29.78,29.81,3900.0,21.0752,21.0894,21.0682,21.0894,3900.0
2011-02-03 10:00:00,29.82,29.83,29.82,29.82,1200.0,21.0965,21.1035,21.0965,21.0965,1200.0
2011-02-03 10:05:00,29.81,29.81,29.77,29.78,2400.0,21.0894,21.0894,21.0611,21.0682,2400.0
2011-02-03 10:10:00,29.77,29.77,29.74,29.75,4100.0,21.0611,21.0611,21.0399,21.0469,4100.0
2011-02-03 10:15:00,29.73,29.74,29.69,29.72,5600.0,21.0328,21.0399,21.0045,21.0257,5600.0
2011-02-03 10:20:00,29.71,29.74,29.7,29.74,3400.0,21.0186,21.0399,21.0116,21.0399,3400.0
2011-02-03 10:25:00,29.72,29.75,29.71,29.74,3500.0,21.0257,21.0469,21.0186,21.0399,3500.0
2011-02-03 10:30:00,29.75,29.75,29.73,29.74,1000.0,21.0469,21.0469,21.0328,21.0399,1000.0
2011-02-03 10:35:00,29.72,29.76,29.7,29.72,9500.0,21.0257,21.054,21.0116,21.0257,9500.0
2011-02-03 10:40:00,29.72,29.73,29.68,29.72,5000.0,21.0257,21.0328,20.9974,21.0257,5000.0
2011-02-03 10:45:00,29.72,29.76,29.71,29.74,7900.0,21.0257,21.054,21.0186,21.0399,7900.0
2011-02-03 10:50:00,29.73,29.77,29.73,29.77,2700.0,21.0328,21.0611,21.0328,21.0611,2700.0
2011-02-03 10:55:00,29.78,29.8,29.77,29.8,2800.0,21.0682,21.0823,21.0611,21.0823,2800.0
2011-02-03 11:00:00,29.8,29.8,29.76,29.78,4300.0,21.0823,21.0823,21.054,21.0682,4300.0
2011-02-03 11:05:00,29.77,29.79,29.75,29.79,1100.0,21.0611,21.0752,21.0469,21.0752,1100.0
2011-02-03 11:10:00,29.79,29.81,29.79,29.81,1500.0,21.0752,21.0894,21.0752,21.0894,1500.0
2011-02-03 11:15:00,29.8,29.81,29.79,29.81,1700.0,21.0823,21.0894,21.0752,21.0894,1700.0
2011-02-03 11:20:00,29.78,29.8,29.78,29.79,500.0,21.0682,21.0823,21.0682,21.0752,500.0
2011-02-03 11:25:00,29.79,29.79,29.77,29.77,1200.0,21.0752,21.0752,21.0611,21.0611,1200.0
2011-02-03 11:30:00,29.77,29.79,29.77,29.79,2600.0,21.0611,21.0752,21.0611,21.0752,2600.0
2011-02-03 11:35:00,29.79,29.81,29.77,29.81,1400.0,21.0752,21.0894,21.0611,21.0894,1400.0
2011-02-03 11:40:00,29.82,29.82,29.8,29.81,1200.0,21.0965,21.0965,21.0823,21.0894,1200.0
2011-02-03 11:45:00,29.8,29.82,29.8,29.81,1400.0,21.0823,21.0965,21.0823,21.0894,1400.0
2011-02-03 11:50:00,29.81,29.83,29.81,29.81,900.0,21.0894,21.1035,21.0894,21.0894,900.0
2011-02-03 11:55:00,29.81,29.85,29.81,29.85,1400.0,21.0894,21.1177,21.0894,21.1177,1400.0
2011-02-03 12:00:00,29.83,29.84,29.82,29.83,2600.0,21.1035,21.1106,21.0965,21.1035,2600.0
2011-02-03 12:05:00,29.83,29.83,29.79,29.8,1300.0,21.1035,21.1035,21.0752,21.0823,1300.0
2011-02-03 12:10:00,29.8,29.81,29.79,29.81,2600.0,21.0823,21.0894,21.0752,21.0894,2600.0
2011-02-03 12:15:00,29.81,29.84,29.81,29.84,2300.0,21.0894,21.1106,21.0894,21.1106,2300.0
2011-02-03 12:20:00,29.84,29.85,29.82,29.85,2000.0,21.1106,21.1177,21.0965,21.1177,2000.0
2011-02-03 12:25:00,29.84,29.85,29.84,29.84,900.0,21.1106,21.1177,21.1106,21.1106,900.0
2011-02-03 12:30:00,29.84,29.84,29.82,29.82,1100.0,21.1106,21.1106,21.0965,21.0965,1100.0
2011-02-03 12:35:00,29.82,29.83,29.82,29.83,1200.0,21.0965,21.1035,21.0965,21.1035,1200.0
2011-02-03 12:40:00,29.83,29.83,29.82,29.83,1900.0,21.1035,21.1035,21.0965,21.1035,1900.0
2011-02-03 12:45:00,29.82,29.82,29.8,29.8,800.0,21.0965,21.0965,21.0823,21.0823,800.0
2011-02-03 12:50:00,29.81,29.83,29.79,29.81,2000.0,21.0894,21.1035,21.0752,21.0894,2000.0
2011-02-03 12:55:00,29.83,29.83,29.81,29.81,600.0,21.1035,21.1035,21.0894,21.0894,600.0
2011-02-03 13:00:00,29.81,29.81,29.8,29.81,5500.0,21.0894,21.0894,21.0823,21.0894,5500.0
2011-02-03 13:05:00,29.8,29.82,29.8,29.82,700.0,21.0823,21.0965,21.0823,21.0965,700.0
2011-02-03 13:10:00,29.81,29.81,29.81,29.81,600.0,21.0894,21.0894,21.0894,21.0894,600.0
2011-02-03 13:15:00,29.82,29.82,29.77,29.81,2600.0,21.0965,21.0965,21.0611,21.0894,2600.0
2011-02-03 13:20:00,29.81,29.81,29.81,29.81,200.0,21.0894,21.0894,21.0894,21.0894,200.0
2011-02-03 13:25:00,29.8,29.83,29.8,29.83,4400.0,21.0823,21.1035,21.0823,21.1035,4400.0
2011-02-03 13:30:00,29.82,29.84,29.8,29.83,5300.0,21.0965,21.1106,21.0823,21.1035,5300.0
2011-02-03 13:35:00,29.83,29.84,29.81,29.81,1100.0,21.1035,21.1106,21.0894,21.0894,1100.0
2011-02-03 13:40:00,29.81,29.81,29.8,29.8,1500.0,21.0894,21.0894,21.0823,21.0823,1500.0
2011-02-03 13:45:00,29.8,29.8,29.78,29.79,2100.0,21.0823,21.0823,21.0682,21.0752,2100.0
2011-02-03 13:50:00,29.78,29.78,29.77,29.77,2400.0,21.0682,21.0682,21.0611,21.0611,2400.0
2011-02-03 13:55:00,29.77,29.78,29.77,29.78,1900.0,21.0611,21.0682,21.0611,21.0682,1900.0
2011-02-03 14:00:00,29.79,29.79,29.78,29.79,2300.0,21.0752,21.0752,21.0682,21.0752,2300.0
2011-02-03 14:05:00,29.79,29.79,29.76,29.76,8300.0,21.0752,21.0752,21.054,21.054,8300.0
2011-02-03 14:10:00,29.76,29.77,29.75,29.75,6900.0,21.054,21.0611,21.0469,21.0469,6900.0
2011-02-03 14:15:00,29.75,29.78,29.75,29.77,4700.0,21.0469,21.0682,21.0469,21.0611,4700.0
2011-02-03 14:20:00,29.78,29.79,29.78,29.78,1200.0,21.0682,21.0752,21.0682,21.0682,1200.0
2011-02-03 14:25:00,29.78,29.8,29.77,29.8,7400.0,21.0682,21.0823,21.0611,21.0823,7400.0
2011-02-03 14:30:00,29.8,29.81,29.78,29.79,4600.0,21.0823,21.0894,21.0682,21.0752,4600.0
2011-02-03 14:35:00,29.79,29.79,29.78,29.78,1000.0,21.0752,21.0752,21.0682,21.0682,1000.0
2011-02-03 14:40:00,29.79,29.8,29.78,29.78,4700.0,21.0752,21.0823,21.0682,21.0682,4700.0
2011-02-03 14:45:00,29.78,29.79,29.76,29.77,2800.0,21.0682,21.0752,21.054,21.0611,2800.0
2011-02-03 14:50:00,29.77,29.78,29.77,29.78,6000.0,21.0611,21.0682,21.0611,21.0682,6000.0
2011-02-03 14:55:00,29.79,29.84,29.78,29.83,7400.0,21.0752,21.1106,21.0682,21.1035,7400.0
2011-02-03 15:00:00,29.83,29.87,29.83,29.87,6300.0,21.1035,21.1318,21.1035,21.1318,6300.0
2011-02-03 15:05:00,29.88,29.88,29.85,29.85,3100.0,21.1389,21.1389,21.1177,21.1177,3100.0
2011-02-03 15:10:00,29.85,29.85,29.83,29.83,3500.0,21.1177,21.1177,21.1035,21.1035,3500.0
2011-02-03 15:15:00,29.83,29.88,29.83,29.87,6800.0,21.1035,21.1389,21.1035,21.1318,6800.0
2011-02-03 15:20:00,29.87,29.88,29.83,29.83,3800.0,21.1318,21.1389,21.1035,21.1035,3800.0
2011-02-03 15:25:00,29.83,29.84,29.83,29.83,3500.0,21.1035,21.1106,21.1035,21.1035,3500.0
2011-02-03 15:30:00,29.84,29.86,29.8,29.86,23000.0,21.1106,21.1248,21.0823,21.1248,23000.0
2011-02-03 15:35:00,29.86,29.86,29.82,29.83,6800.0,21.1248,21.1248,21.0965,21.1035,6800.0
2011-02-03 15:40:00,29.83,29.84,29.81,29.81,4000.0,21.1035,21.1106,21.0894,21.0894,4000.0
2011-02-03 15:45:00,29.81,29.81,29.77,29.78,14400.0,21.0894,21.0894,21.0611,21.0682,14400.0
2011-02-03 15:50:00,29.78,29.78,29.76,29.78,20300.0,21.0682,21.0682,21.054,21.0682,20300.0
2011-02-03 15:55:00,29.78,29.79,29.76,29.78,44000.0,21.0682,21.0752,21.054,21.0682,44000.0
2011-02-04 09:30:00,29.67,29.99,29.67,29.99,6600.0,20.9903,21.2167,20.9903,21.2167,6600.0
2011-02-04 09:35:00,29.97,30.0,29.93,30.0,3700.0,21.2026,21.2238,21.1743,21.2238,3700.0
2011-02-04 09:40:00,30.0,30.03,29.97,29.97,4300.0,21.2238,21.245,21.2026,21.2026,4300.0
2011-02-04 09:45:00,29.97,29.98,29.97,29.97,1700.0,21.2026,21.2096,21.2026,21.2026,1700.0
2011-02-04 09:50:00,29.97,29.97,29.96,29.97,1900.0,21.2026,21.2026,21.1955,21.2026,1900.0
2011-02-04 09:55:00,29.97,29.98,29.97,29.98,1400.0,21.2026,21.2096,21.2026,21.2096,1400.0
2011-02-04 10:00:00,29.98,30.03,29.96,30.02,10900.0,21.2096,21.245,21.1955,21.2379,10900.0
2011-02-04 10:05:00,30.02,30.02,30.0,30.01,2500.0,21.2379,21.2379,21.2238,21.2309,2500.0
2011-02-04 10:10:00,30.03,30.07,30.03,30.06,2500.0,21.245,21.2733,21.245,21.2662,2500.0
2011-02-04 10:15:00,30.07,30.12,30.07,30.12,5700.0,21.2733,21.3087,21.2733,21.3087,5700.0
2011-02-04 10:20:00,30.12,30.17,30.12,30.16,10100.0,21.3087,21.3441,21.3087,21.337,10100.0
2011-02-04 10:25:00,30.15,30.18,30.15,30.16,9700.0,21.3299,21.3511,21.3299,21.337,9700.0
2011-02-04 10:30:00,30.15,30.18,30.15,30.18,2100.0,21.3299,21.3511,21.3299,21.3511,2100.0
2011-02-04 10:35:00,30.17,30.18,30.15,30.15,2200.0,21.3441,21.3511,21.3299,21.3299,2200.0
2011-02-04 10:40:00,30.15,30.16,30.15,30.16,5700.0,21.3299,21.337,21.3299,21.337,5700.0
2011-02-04 10:45:00,30.16,30.16,30.15,30.15,6700.0,21.337,21.337,21.3299,21.3299,6700.0
2011-02-04 10:50:00,30.15,30.16,30.14,30.14,17100.0,21.3299,21.337,21.3228,21.3228,17100.0
2011-02-04 10:55:00,30.14,30.15,30.09,30.11,12500.0,21.3228,21.3299,21.2875,21.3016,12500.0
2011-02-04 11:00:00,30.1,30.11,30.03,30.06,9300.0,21.2945,21.3016,21.245,21.2662,9300.0
2011-02-04 11:05:00,30.07,30.08,30.04,30.04,5000.0,21.2733,21.2804,21.2521,21.2521,5000.0
2011-02-04 11:10:00,30.04,30.05,30.02,30.02,9100.0,21.2521,21.2592,21.2379,21.2379,9100.0
2011-02-04 11:15:00,30.0,30.05,29.99,30.04,9900.0,21.2238,21.2592,21.2167,21.2521,9900.0
2011-02-04 11:20:00,30.04,30.04,29.97,29.97,7100.0,21.2521,21.2521,21.2026,21.2026,7100.0
2011-02-04 11:25:00,29.97,29.98,29.96,29.96,4200.0,21.2026,21.2096,21.1955,21.1955,4200.0
2011-02-04 11:30:00,29.96,30.0,29.96,30.0,3700.0,21.1955,21.2238,21.1955,21.2238,3700.0
2011-02-04 11:35:00,30.0,30.03,30.0,30.02,2600.0,21.2238,21.245,21.2238,21.2379,2600.0
2011-02-04 11:40:00,30.01,30.01,29.96,29.96,2000.0,21.2309,21.2309,21.1955,21.1955,2000.0
2011-02-04 11:45:00,29.97,30.0,29.96,30.0,4100.0,21.2026,21.2238,21.1955,21.2238,4100.0
2011-02-04 11:50:00,30.0,30.01,29.99,30.0,1300.0,21.2238,21.2309,21.2167,21.2238,1300.0
2011-02-04 11:55:00,29.99,30.02,29.99,30.02,3600.0,21.2167,21.2379,21.2167,21.2379,3600.0
2011-02-04 12:00:00,30.01,30.04,30.01,30.04,900.0,21.2309,21.2521,21.2309,21.2521,900.0
2011-02-04 12:05:00,30.05,30.06,30.04,30.06,2300.0,21.2592,21.2662,21.2521,21.2662,2300.0
2011-02-04 12:10:00,30.05,30.05,30.02,30.04,1900.0,21.2592,21.2592,21.2379,21.2521,1900.0
2011-02-04 12:15:00,30.03,30.05,30.03,30.05,3600.0,21.245,21.2592,21.245,21.2592,3600.0
2011-02-04 12:20:00,30.04,30.05,30.03,30.04,1800.0,21.2521,21.2592,21.245,21.2521,1800.0
2011-02-04 12:25:00,30.05,30.08,30.05,30.05,3000.0,21.2592,21.2804,21.2592,21.2592,3000.0
2011-02-04 12:30:00,30.06,30.08,30.06,30.08,1300.0,21.2662,21.2804,21.2662,21.2804,1300.0
2011-02-04 12:35:00,30.08,30.09,30.08,30.08,2600.0,21.2804,21.2875,21.2804,21.2804,2600.0
2011-02-04 12:40:00,30.09,30.09,30.09,30.09,300.0,21.2875,21.2875,21.2875,21.2875,300.0
2011-02-04 12:45:00,30.08,30.08,30.08,30.08,200.0,21.2804,21.2804,21.2804,21.2804,200.0
2011-02-04 12:50:00,30.09,30.09,30.08,30.09,700.0,21.2875,21.2875,21.2804,21.2875,700.0
2011-02-04 12:55:00,30.09,30.1,30.09,30.1,3800.0,21.2875,21.2945,21.2875,21.2945,3800.0
2011-02-04 13:00:00,30.1,30.1,30.09,30.1,1800.0,21.2945,21.2945,21.2875,21.2945,1800.0
2011-02-04 13:05:00,30.08,30.08,30.07,30.08,1300.0,21.2804,21.2804,21.2733,21.2804,1300.0
2011-02-04 13:10:00,30.08,30.1,30.08,30.1,1700.0,21.2804,21.2945,21.2804,21.2945,1700.0
2011-02-04 13:15:00,30.1,30.1,30.09,30.09,2300.0,21.2945,21.2945,21.2875,21.2875,2300.0
2011-02-04 13:20:00,30.08,30.1,30.08,30.09,500.0,21.2804,21.2945,21.2804,21.2875,500.0
2011-02-04 13:25:00,30.09,30.09,30.07,30.07,800.0,21.2875,21.2875,21.2733,21.2733,800.0
2011-02-04 13:30:00,30.07,30.11,30.07,30.1,1600.0,21.2733,21.3016,21.2733,21.2945,1600.0
2011-02-04 13:35:00,30.09,30.1,30.09,30.1,1900.0,21.2875,21.2945,21.2875,21.2945,1900.0
2011-02-04 13:40:00,30.1,30.1,30.07,30.08,1800.0,21.2945,21.2945,21.2733,21.2804,1800.0
2011-02-04 13:45:00,30.08,30.09,30.08,30.09,1700.0,21.2804,21.2875,21.2804,21.2875,1700.0
2011-02-04 13:50:00,30.09,30.11,30.09,30.1,3400.0,21.2875,21.3016,21.2875,21.2945,3400.0
2011-02-04 13:55:00,30.1,30.1,30.09,30.09,1100.0,21.2945,21.2945,21.2875,21.2875,1100.0
2011-02-04 14:00:00,30.09,30.09,30.08,30.08,2800.0,21.2875,21.2875,21.2804,21.2804,2800.0
2011-02-04 14:05:00,30.07,30.07,30.04,30.04,1300.0,21.2733,21.2733,21.2521,21.2521,1300.0
2011-02-04 14:10:00,30.04,30.06,30.04,30.05,900.0,21.2521,21.2662,21.2521,21.2592,900.0
2011-02-04 14:15:00,30.05,30.06,30.05,30.05,1600.0,21.2592,21.2662,21.2592,21.2592,1600.0
2011-02-04 14:20:00,30.05,30.05,30.04,30.04,4200.0,21.2592,21.2592,21.2521,21.2521,4200.0
2011-02-04 14:25:00,30.04,30.06,30.04,30.05,2200.0,21.2521,21.2662,21.2521,21.2592,2200.0
2011-02-04 14:30:00,30.05,30.06,30.05,30.06,2200.0,21.2592,21.2662,21.2592,21.2662,2200.0
2011-02-04 14:35:00,30.07,30.08,30.07,30.07,1100.0,21.2733,21.2804,21.2733,21.2733,1100.0
2011-02-04 14:40:00,30.07,30.07,30.05,30.05,1100.0,21.2733,21.2733,21.2592,21.2592,1100.0
2011-02-04 14:45:00,30.06,30.1,30.06,30.09,4000.0,21.2662,21.2945,21.2662,21.2875,4000.0
2011-02-04 14:50:00,30.07,30.07,30.05,30.05,7900.0,21.2733,21.2733,21.2592,21.2592,7900.0
2011-02-04 14:55:00,30.04,30.06,30.04,30.05,5900.0,21.2521,21.2662,21.2521,21.2592,5900.0
2011-02-04 15:00:00,30.05,30.06,30.04,30.04,3300.0,21.2592,21.2662,21.2521,21.2521,3300.0
2011-02-04 15:05:00,30.04,30.04,30.02,30.02,1100.0,21.2521,21.2521,21.2379,21.2379,1100.0
2011-02-04 15:10:00,30.03,30.05,30.03,30.04,5700.0,21.245,21.2592,21.245,21.2521,5700.0
2011-02-04 15:15:00,30.04,30.04,30.03,30.04,4200.0,21.2521,21.2521,21.245,21.2521,4200.0
2011-02-04 15:20:00,30.03,30.07,30.03,30.07,3500.0,21.245,21.2733,21.245,21.2733,3500.0
2011-02-04 15:25:00,30.07,30.07,30.01,30.02,8500.0,21.2733,21.2733,21.2309,21.2379,8500.0
2011-02-04 15:30:00,30.01,30.06,30.01,30.02,17300.0,21.2309,21.2662,21.2309,21.2379,17300.0
2011-02-04 15:35:00,30.02,30.06,30.01,30.05,29000.0,21.2379,21.2662,21.2309,21.2592,29000.0
2011-02-04 15:40:00,30.05,30.06,30.05,30.05,5600.0,21.2592,21.2662,21.2592,21.2592,5600.0
2011-02-04 15:45:00,30.05,30.06,30.05,30.05,22200.0,21.2592,21.2662,21.2592,21.2592,22200.0
2011-02-04 15:50:00,30.05,30.06,30.05,30.05,15100.0,21.2592,21.2662,21.2592,21.2592,15100.0
2011-02-04 15:55:00,30.05,30.07,30.05,30.06,60600.0,21.2592,21.2733,21.2592,21.2662,60600.0
2011-02-07 09:30:00,30.02,30.09,29.93,29.99,7200.0,21.2379,21.2875,21.1743,21.2167,7200.0
2011-02-07 09:35:00,30.0,30.02,29.98,30.02,7500.0,21.2238,21.2379,21.2096,21.2379,7500.0
2011-02-07 09:40:00,30.01,30.04,30.0,30.0,1700.0,21.2309,21.2521,21.2238,21.2238,1700.0
2011-02-07 09:45:00,30.0,30.04,30.0,30.0,3900.0,21.2238,21.2521,21.2238,21.2238,3900.0
2011-02-07 09:50:00,30.03,30.03,30.0,30.01,3200.0,21.245,21.245,21.2238,21.2309,3200.0
2011-02-07 09:55:00,30.0,30.0,29.99,30.0,5700.0,21.2238,21.2238,21.2167,21.2238,5700.0
2011-02-07 10:00:00,30.0,30.02,30.0,30.02,2000.0,21.2238,21.2379,21.2238,21.2379,2000.0
2011-02-07 10:05:00,30.01,30.02,30.0,30.0,4200.0,21.2309,21.2379,21.2238,21.2238,4200.0
2011-02-07 10:10:00,30.0,30.01,30.0,30.0,1800.0,21.2238,21.2309,21.2238,21.2238,1800.0
2011-02-07 10:15:00,30.0,30.01,30.0,30.0,2000.0,21.2238,21.2309,21.2238,21.2238,2000.0
2011-02-07 10:20:00,30.01,30.02,30.0,30.01,7700.0,21.2309,21.2379,21.2238,21.2309,7700.0
2011-02-07 10:25:00,30.01,30.01,30.0,30.0,3300.0,21.2309,21.2309,21.2238,21.2238,3300.0
2011-02-07 10:30:00,30.01,30.02,30.0,30.02,2900.0,21.2309,21.2379,21.2238,21.2379,2900.0
2011-02-07 10:35:00,30.02,30.03,30.01,30.03,2400.0,21.2379,21.245,21.2309,21.245,2400.0
2011-02-07 10:40:00,30.02,30.02,30.0,30.0,4000.0,21.2379,21.2379,21.2238,21.2238,4000.0
2011-02-07 10:45:00,30.0,30.01,29.99,30.0,3300.0,21.2238,21.2309,21.2167,21.2238,3300.0
2011-02-07 10:50:00,30.0,30.01,29.99,29.99,10900.0,21.2238,21.2309,21.2167,21.2167,10900.0
2011-02-07 10:55:00,30.0,30.02,29.99,30.01,4800.0,21.2238,21.2379,21.2167,21.2309,4800.0
2011-02-07 11:00:00,30.02,30.02,30.0,30.01,2200.0,21.2379,21.2379,21.2238,21.2309,2200.0
2011-02-07 11:05:00,30.0,30.01,29.99,30.01,2200.0,21.2238,21.2309,21.2167,21.2309,2200.0
2011-02-07 11:10:00,30.01,30.01,30.0,30.0,400.0,21.2309,21.2309,21.2238,21.2238,400.0
2011-02-07 11:15:00,30.0,30.01,30.0,30.0,10200.0,21.2238,21.2309,21.2238,21.2238,10200.0
2011-02-07 11:20:00,30.01,30.03,30.01,30.02,2100.0,21.2309,21.245,21.2309,21.2379,2100.0
2011-02-07 11:25:00,30.02,30.02,30.02,30.02,2000.0,21.2379,21.2379,21.2379,21.2379,2000.0
2011-02-07 11:30:00,30.03,30.04,30.02,30.04,4700.0,21.245,21.2521,21.2379,21.2521,4700.0
2011-02-07 11:35:00,30.03,30.05,30.03,30.05,1500.0,21.245,21.2592,21.245,21.2592,1500.0
2011-02-07 11:40:00,30.04,30.04,30.01,30.02,3300.0,21.2521,21.2521,21.2309,21.2379,3300.0
2011-02-07 11:45:00,30.03,30.03,30.0,30.01,2400.0,21.245,21.245,21.2238,21.2309,2400.0
2011-02-07 11:50:00,30.01,30.02,30.01,30.02,1000.0,21.2309,21.2379,21.2309,21.2379,1000.0
2011-02-07 11:55:00,30.02,30.03,30.02,30.03,1900.0,21.2379,21.245,21.2379,21.245,1900.0
2011-02-07 12:00:00,30.02,30.04,30.01,30.03,2700.0,21.2379,21.2521,21.2309,21.245,2700.0
2011-02-07 12:05:00,30.03,30.03,30.01,30.03,2400.0,21.245,21.245,21.2309,21.245,2400.0
2011-02-07 12:10:00,30.02,30.03,30.01,30.03,1800.0,21.2379,21.245,21.2309,21.245,1800.0
2011-02-07 12:15:00,30.03,30.03,30.02,30.02,700.0,21.245,21.245,21.2379,21.2379,700.0
2011-02-07 12:20:00,30.03,30.03,30.0,30.0,4300.0,21.245,21.245,21.2238,21.2238,4300.0
2011-02-07 12:25:00,30.0,30.01,30.0,30.01,3800.0,21.2238,21.2309,21.2238,21.2309,3800.0
2011-02-07 12:30:00,30.01,30.02,30.0,30.01,3400.0,21.2309,21.2379,21.2238,21.2309,3400.0
2011-02-07 12:35:00,30.01,30.02,30.01,30.02,1900.0,21.2309,21.2379,21.2309,21.2379,1900.0
2011-02-07 12:40:00,30.02,30.02,30.0,30.0,1200.0,21.2379,21.2379,21.2238,21.2238,1200.0
2011-02-07 12:45:00,30.01,30.02,30.0,30.0,5400.0,21.2309,21.2379,21.2238,21.2238,5400.0
2011-02-07 12:50:00,30.0,30.01,30.0,30.0,700.0,21.2238,21.2309,21.2238,21.2238,700.0
2011-02-07 12:55:00,30.0,30.01,30.0,30.01,2300.0,21.2238,21.2309,21.2238,21.2309,2300.0
2011-02-07 13:00:00,30.01,30.02,30.0,30.01,9100.0,21.2309,21.2379,21.2238,21.2309,9100.0
2011-02-07 13:05:00,30.02,30.03,30.02,30.03,2700.0,21.2379,21.245,21.2379,21.245,2700.0
2011-02-07 13:10:00,30.02,30.05,30.02,30.05,2600.0,21.2379,21.2592,21.2379,21.2592,2600.0
2011-02-07 13:15:00,30.04,30.07,30.04,30.07,8400.0,21.2521,21.2733,21.2521,21.2733,8400.0
2011-02-07 13:20:00,30.07,30.07,30.06,30.07,1600.0,21.2733,21.2733,21.2662,21.2733,1600.0
2011-02-07 13:25:00,30.07,30.07,30.06,30.06,1300.0,21.2733,21.2733,21.2662,21.2662,1300.0
2011-02-07 13:30:00,30.06,30.07,30.05,30.05,3500.0,21.2662,21.2733,21.2592,21.2592,3500.0
2011-02-07 13:35:00,30.05,30.09,30.03,30.06,37600.0,21.2592,21.2875,21.245,21.2662,37600.0
2011-02-07 13:40:00,30.07,30.1,30.07,30.1,4000.0,21.2733,21.2945,21.2733,21.2945,4000.0
2011-02-07 13:45:00,30.1,30.13,30.07,30.13,12500.0,21.2945,21.3158,21.2733,21.3158,12500.0
2011-02-07 13:50:00,30.13,30.13,30.01,30.12,40000.0,21.3158,21.3158,21.2309,21.3087,40000.0
2011-02-07 13:55:00,30.11,30.13,30.1,30.1,16100.0,21.3016,21.3158,21.2945,21.2945,16100.0
2011-02-07 14:00:00,30.11,30.11,30.09,30.1,800.0,21.3016,21.3016,21.2875,21.2945,800.0
2011-02-07 14:05:00,30.09,30.1,30.07,30.07,4400.0,21.2875,21.2945,21.2733,21.2733,4400.0
2011-02-07 14:10:00,30.08,30.08,30.04,30.06,6700.0,21.2804,21.2804,21.2521,21.2662,6700.0
2011-02-07 14:15:00,30.06,30.11,30.06,30.1,15200.0,21.2662,21.3016,21.2662,21.2945,15200.0
2011-02-07 14:20:00,30.1,30.11,30.09,30.11,6700.0,21.2945,21.3016,21.2875,21.3016,6700.0
2011-02-07 14:25:00,30.11,30.17,30.11,30.15,16100.0,21.3016,21.3441,21.3016,21.3299,16100.0
2011-02-07 14:30:00,30.15,30.16,30.15,30.16,2200.0,21.3299,21.337,21.3299,21.337,2200.0
2011-02-07 14:35:00,30.15,30.15,30.11,30.12,6800.0,21.3299,21.3299,21.3016,21.3087,6800.0
2011-02-07 14:40:00,30.12,30.12,30.11,30.12,500.0,21.3087,21.3087,21.3016,21.3087,500.0
2011-02-07 14:45:00,30.12,30.15,30.12,30.15,5000.0,21.3087,21.3299,21.3087,21.3299,5000.0
2011-02-07 14:50:00,30.14,30.15,30.12,30.13,7900.0,21.3228,21.3299,21.3087,21.3158,7900.0
2011-02-07 14:55:00,30.13,30.13,30.12,30.13,9100.0,21.3158,21.3158,21.3087,21.3158,9100.0
2011-02-07 15:00:00,30.13,30.15,30.13,30.15,4700.0,21.3158,21.3299,21.3158,21.3299,4700.0
2011-02-07 15:05:00,30.15,30.17,30.15,30.17,4000.0,21.3299,21.3441,21.3299,21.3441,4000.0
2011-02-07 15:10:00,30.17,30.17,30.15,30.15,3000.0,21.3441,21.3441,21.3299,21.3299,3000.0
2011-02-07 15:15:00,30.15,30.16,30.15,30.16,1800.0,21.3299,21.337,21.3299,21.337,1800.0
2011-02-07 15:20:00,30.15,30.16,30.15,30.16,1600.0,21.3299,21.337,21.3299,21.337,1600.0
2011-02-07 15:25:00,30.16,30.2,30.16,30.2,23300.0,21.337,21.3653,21.337,21.3653,23300.0
2011-02-07 15:30:00,30.2,30.2,30.18,30.19,8500.0,21.3653,21.3653,21.3511,21.3582,8500.0
2011-02-07 15:35:00,30.18,30.19,30.15,30.15,5300.0,21.3511,21.3582,21.3299,21.3299,5300.0
2011-02-07 15:40:00,30.15,30.16,30.15,30.16,2900.0,21.3299,21.337,21.3299,21.337,2900.0
2011-02-07 15:45:00,30.16,30.21,30.16,30.21,14600.0,21.337,21.3724,21.337,21.3724,14600.0
2011-02-07 15:50:00,30.21,30.21,30.16,30.16,14300.0,21.3724,21.3724,21.337,21.337,14300.0
2011-02-07 15:55:00,30.17,30.19,30.16,30.17,29000.0,21.3441,21.3582,21.337,21.3441,29000.0
2011-02-08 09:30:00,30.29,30.29,30.04,30.16,5100.0,21.429,21.429,21.2521,21.337,5100.0
2011-02-08 09:35:00,30.14,30.17,30.14,30.15,2400.0,21.3228,21.3441,21.3228,21.3299,2400.0
2011-02-08 09:40:00,30.15,30.17,30.13,30.14,3600.0,21.3299,21.3441,21.3158,21.3228,3600.0
2011-02-08 09:45:00,30.14,30.16,30.13,30.15,6000.0,21.3228,21.337,21.3158,21.3299,6000.0
2011-02-08 09:50:00,30.15,30.19,30.15,30.18,5700.0,21.3299,21.3582,21.3299,21.3511,5700.0
2011-02-08 09:55:00,30.18,30.18,30.17,30.17,2800.0,21.3511,21.3511,21.3441,21.3441,2800.0
2011-02-08 10:00:00,30.17,30.22,30.15,30.2,6300.0,21.3441,21.3794,21.3299,21.3653,6300.0
2011-02-08 10:05:00,30.2,30.21,30.2,30.2,4500.0,21.3653,21.3724,21.3653,21.3653,4500.0
2011-02-08 10:10:00,30.2,30.21,30.18,30.18,4100.0,21.3653,21.3724,21.3511,21.3511,4100.0
2011-02-08 10:15:00,30.18,30.22,30.17,30.21,4600.0,21.3511,21.3794,21.3441,21.3724,4600.0
2011-02-08 10:20:00,30.19,30.23,30.19,30.23,4100.0,21.3582,21.3865,21.3582,21.3865,4100.0
2011-02-08 10:25:00,30.23,30.23,30.21,30.21,1800.0,21.3865,21.3865,21.3724,21.3724,1800.0
2011-02-08 10:30:00,30.2,30.21,30.19,30.19,1900.0,21.3653,21.3724,21.3582,21.3582,1900.0
2011-02-08 10:35:00,30.19,30.21,30.17,30.17,2700.0,21.3582,21.3724,21.3441,21.3441,2700.0
2011-02-08 10:40:00,30.16,30.19,30.15,30.18,5700.0,21.337,21.3582,21.3299,21.3511,5700.0
2011-02-08 10:45:00,30.18,30.19,30.18,30.19,2400.0,21.3511,21.3582,21.3511,21.3582,2400.0
2011-02-08 10:50:00,30.18,30.18,30.15,30.16,5400.0,21.3511,21.3511,21.3299,21.337,5400.0
2011-02-08 10:55:00,30.16,30.19,30.16,30.18,4500.0,21.337,21.3582,21.337,21.3511,4500.0
2011-02-08 11:00:00,30.18,30.18,30.16,30.17,4700.0,21.3511,21.3511,21.337,21.3441,4700.0
2011-02-08 11:05:00,30.18,30.21,30.17,30.21,4600.0,21.3511,21.3724,21.3441,21.3724,4600.0
2011-02-08 11:10:00,30.21,30.22,30.21,30.21,900.0,21.3724,21.3794,21.3724,21.3724,900.0
2011-02-08 11:15:00,30.22,30.22,30.21,30.21,2100.0,21.3794,21.3794,21.3724,21.3724,2100.0
2011-02-08 11:20:00,30.21,30.22,30.21,30.21,1300.0,21.3724,21.3794,21.3724,21.3724,1300.0
2011-02-08 11:25:00,30.21,30.22,30.21,30.22,500.0,21.3724,21.3794,21.3724,21.3794,500.0
2011-02-08 11:30:00,30.22,30.24,30.2,30.2,6700.0,21.3794,21.3936,21.3653,21.3653,6700.0
2011-02-08 11:35:00,30.2,30.2,30.19,30.19,2300.0,21.3653,21.3653,21.3582,21.3582,2300.0
2011-02-08 11:40:00,30.19,30.23,30.17,30.18,12400.0,21.3582,21.3865,21.3441,21.3511,12400.0
2011-02-08 11:45:00,30.18,30.19,30.17,30.18,8200.0,21.3511,21.3582,21.3441,21.3511,8200.0
2011-02-08 11:50:00,30.18,30.19,30.18,30.18,2600.0,21.3511,21.3582,21.3511,21.3511,2600.0
2011-02-08 11:55:00,30.18,30.19,30.18,30.19,2200.0,21.3511,21.3582,21.3511,21.3582,2200.0
2011-02-08 12:00:00,30.19,30.19,30.18,30.18,1300.0,21.3582,21.3582,21.3511,21.3511,1300.0
2011-02-08 12:05:00,30.18,30.19,30.18,30.19,2200.0,21.3511,21.3582,21.3511,21.3582,2200.0
2011-02-08 12:10:00,30.18,30.19,30.18,30.18,2300.0,21.3511,21.3582,21.3511,21.3511,2300.0
2011-02-08 12:15:00,30.18,30.19,30.18,30.19,1600.0,21.3511,21.3582,21.3511,21.3582,1600.0
2011-02-08 12:20:00,30.18,30.19,30.18,30.18,500.0,21.3511,21.3582,21.3511,21.3511,500.0
2011-02-08 12:25:00,30.18,30.2,30.18,30.2,2400.0,21.3511,21.3653,21.3511,21.3653,2400.0
2011-02-08 12:30:00,30.2,30.21,30.2,30.2,1500.0,21.3653,21.3724,21.3653,21.3653,1500.0
2011-02-08 12:35:00,30.21,30.21,30.2,30.21,3300.0,21.3724,21.3724,21.3653,21.3724,3300.0
2011-02-08 12:40:00,30.21,30.22,30.21,30.22,1900.0,21.3724,21.3794,21.3724,21.3794,1900.0
2011-02-08 12:45:00,30.22,30.23,30.22,30.22,3500.0,21.3794,21.3865,21.3794,21.3794,3500.0
2011-02-08 12:50:00,30.22,30.22,30.21,30.21,500.0,21.3794,21.3794,21.3724,21.3724,500.0
2011-02-08 12:55:00,30.22,30.22,30.21,30.21,600.0,21.3794,21.3794,21.3724,21.3724,600.0
2011-02-08 13:00:00,30.21,30.23,30.21,30.22,3800.0,21.3724,21.3865,21.3724,21.3794,3800.0
2011-02-08 13:05:00,30.22,30.22,30.21,30.21,4400.0,21.3794,21.3794,21.3724,21.3724,4400.0
2011-02-08 13:10:00,30.22,30.22,30.21,30.22,5900.0,21.3794,21.3794,21.3724,21.3794,5900.0
2011-02-08 13:15:00,30.22,30.23,30.21,30.22,3700.0,21.3794,21.3865,21.3724,21.3794,3700.0
2011-02-08 13:20:00,30.23,30.24,30.22,30.22,3800.0,21.3865,21.3936,21.3794,21.3794,3800.0
2011-02-08 13:25:00,30.22,30.22,30.22,30.22,1800.0,21.3794,21.3794,21.3794,21.3794,1800.0
2011-02-08 13:30:00,30.22,30.23,30.22,30.22,800.0,21.3794,21.3865,21.3794,21.3794,800.0
2011-02-08 13:35:00,30.22,30.23,30.21,30.23,9100.0,21.3794,21.3865,21.3724,21.3865,9100.0
2011-02-08 13:40:00,30.23,30.25,30.23,30.23,5400.0,21.3865,21.4007,21.3865,21.3865,5400.0
2011-02-08 13:45:00,30.24,30.24,30.21,30.22,5000.0,21.3936,21.3936,21.3724,21.3794,5000.0
2011-02-08 13:50:00,30.21,30.23,30.19,30.2,13200.0,21.3724,21.3865,21.3582,21.3653,13200.0
2011-02-08 13:55:00,30.2,30.2,30.17,30.17,2700.0,21.3653,21.3653,21.3441,21.3441,2700.0
2011-02-08 14:00:00,30.18,30.18,30.17,30.18,1700.0,21.3511,21.3511,21.3441,21.3511,1700.0
2011-02-08 14:05:00,30.18,30.18,30.16,30.17,1800.0,21.3511,21.3511,21.337,21.3441,1800.0
2011-02-08 14:10:00,30.17,30.19,30.16,30.19,2900.0,21.3441,21.3582,21.337,21.3582,2900.0
2011-02-08 14:15:00,30.19,30.19,30.18,30.19,1700.0,21.3582,21.3582,21.3511,21.3582,1700.0
2011-02-08 14:20:00,30.18,30.2,30.18,30.19,4100.0,21.3511,21.3653,21.3511,21.3582,4100.0
2011-02-08 14:25:00,30.19,30.2,30.19,30.2,400.0,21.3582,21.3653,21.3582,21.3653,400.0
2011-02-08 14:30:00,30.2,30.22,30.2,30.21,3900.0,21.3653,21.3794,21.3653,21.3724,3900.0
2011-02-08 14:35:00,30.22,30.24,30.21,30.23,6100.0,21.3794,21.3936,21.3724,21.3865,6100.0
2011-02-08 14:40:00,30.22,30.22,30.19,30.2,5000.0,21.3794,21.3794,21.3582,21.3653,5000.0
2011-02-08 14:45:00,30.19,30.27,30.19,30.27,10600.0,21.3582,21.4148,21.3582,21.4148,10600.0
2011-02-08 14:50:00,30.26,30.27,30.25,30.26,10500.0,21.4077,21.4148,21.4007,21.4077,10500.0
2011-02-08 14:55:00,30.27,30.27,30.25,30.26,2600.0,21.4148,21.4148,21.4007,21.4077,2600.0
2011-02-08 15:00:00,30.25,30.26,30.24,30.24,5300.0,21.4007,21.4077,21.3936,21.3936,5300.0
2011-02-08 15:05:00,30.23,30.26,30.23,30.26,4300.0,21.3865,21.4077,21.3865,21.4077,4300.0
2011-02-08 15:10:00,30.26,30.26,30.24,30.24,5600.0,21.4077,21.4077,21.3936,21.3936,5600.0
2011-02-08 15:15:00,30.25,30.25,30.24,30.24,2900.0,21.4007,21.4007,21.3936,21.3936,2900.0
2011-02-08 15:20:00,30.25,30.25,30.22,30.22,3700.0,21.4007,21.4007,21.3794,21.3794,3700.0
2011-02-08 15:25:00,30.23,30.23,30.2,30.2,7900.0,21.3865,21.3865,21.3653,21.3653,7900.0
2011-02-08 15:30:00,30.2,30.21,30.2,30.21,6800.0,21.3653,21.3724,21.3653,21.3724,6800.0
2011-02-08 15:35:00,30.21,30.21,30.2,30.2,3600.0,21.3724,21.3724,21.3653,21.3653,3600.0
2011-02-08 15:40:00,30.2,30.22,30.2,30.21,6300.0,21.3653,21.3794,21.3653,21.3724,6300.0
2011-02-08 15:45:00,30.22,30.22,30.2,30.2,17700.0,21.3794,21.3794,21.3653,21.3653,17700.0
2011-02-08 15:50:00,30.21,30.23,30.2,30.22,17200.0,21.3724,21.3865,21.3653,21.3794,17200.0
2011-02-08 15:55:00,30.22,30.23,30.21,30.21,26600.0,21.3794,21.3865,21.3724,21.3724,26600.0
2011-02-09 09:30:00,30.13,30.22,30.05,30.11,10500.0,21.3158,21.3794,21.2592,21.3016,10500.0
2011-02-09 09:35:00,30.18,30.18,30.09,30.09,600.0,21.3511,21.3511,21.2875,21.2875,600.0
2011-02-09 09:40:00,30.07,30.1,30.05,30.05,1100.0,21.2733,21.2945,21.2592,21.2592,1100.0
2011-02-09 09:45:00,30.04,30.06,30.04,30.06,200.0,21.2521,21.2662,21.2521,21.2662,200.0
2011-02-09 09:50:00,30.04,30.04,30.03,30.04,800.0,21.2521,21.2521,21.245,21.2521,800.0
2011-02-09 09:55:00,30.08,30.09,30.08,30.09,1500.0,21.2804,21.2875,21.2804,21.2875,1500.0
2011-02-09 10:00:00,30.13,30.13,30.13,30.13,100.0,21.3158,21.3158,21.3158,21.3158,100.0
2011-02-09 10:05:00,30.15,30.18,30.15,30.16,2800.0,21.3299,21.3511,21.3299,21.337,2800.0
2011-02-09 10:10:00,30.16,30.17,30.14,30.16,1300.0,21.337,21.3441,21.3228,21.337,1300.0
2011-02-09 10:15:00,30.16,30.16,30.11,30.11,700.0,21.337,21.337,21.3016,21.3016,700.0
2011-02-09 10:20:00,30.11,30.11,30.06,30.06,7500.0,21.3016,21.3016,21.2662,21.2662,7500.0
2011-02-09 10:25:00,30.06,30.07,30.04,30.04,13300.0,21.2662,21.2733,21.2521,21.2521,13300.0
2011-02-09 10:30:00,30.04,30.05,30.03,30.04,2400.0,21.2521,21.2592,21.245,21.2521,2400.0
2011-02-09 10:35:00,30.05,30.07,30.02,30.03,7500.0,21.2592,21.2733,21.2379,21.245,7500.0
2011-02-09 10:40:00,30.04,30.04,30.02,30.04,5500.0,21.2521,21.2521,21.2379,21.2521,5500.0
2011-02-09 10:45:00,30.05,30.06,30.04,30.05,1000.0,21.2592,21.2662,21.2521,21.2592,1000.0
2011-02-09 10:50:00,30.04,30.04,30.02,30.02,2500.0,21.2521,21.2521,21.2379,21.2379,2500.0
2011-02-09 10:55:00,30.03,30.06,30.02,30.02,5200.0,21.245,21.2662,21.2379,21.2379,5200.0
2011-02-09 11:00:00,30.02,30.03,30.01,30.02,1600.0,21.2379,21.245,21.2309,21.2379,1600.0
2011-02-09 11:05:00,30.03,30.04,30.02,30.04,3800.0,21.245,21.2521,21.2379,21.2521,3800.0
2011-02-09 11:10:00,30.06,30.07,30.06,30.06,1800.0,21.2662,21.2733,21.2662,21.2662,1800.0
2011-02-09 11:15:00,30.05,30.05,30.02,30.04,3600.0,21.2592,21.2592,21.2379,21.2521,3600.0
2011-02-09 11:20:00,30.06,30.06,30.02,30.05,9200.0,21.2662,21.2662,21.2379,21.2592,9200.0
2011-02-09 11:25:00,30.05,30.06,30.02,30.04,9900.0,21.2592,21.2662,21.2379,21.2521,9900.0
2011-02-09 11:30:00,30.04,30.06,30.04,30.05,8300.0,21.2521,21.2662,21.2521,21.2592,8300.0
2011-02-09 11:35:00,30.05,30.05,30.03,30.03,2900.0,21.2592,21.2592,21.245,21.245,2900.0
2011-02-09 11:40:00,30.03,30.07,30.03,30.07,1500.0,21.245,21.2733,21.245,21.2733,1500.0
2011-02-09 11:45:00,30.06,30.08,30.04,30.06,2300.0,21.2662,21.2804,21.2521,21.2662,2300.0
2011-02-09 11:50:00,30.05,30.05,30.04,30.04,2000.0,21.2592,21.2592,21.2521,21.2521,2000.0
2011-02-09 11:55:00,30.06,30.07,30.05,30.06,1700.0,21.2662,21.2733,21.2592,21.2662,1700.0
2011-02-09 12:00:00,30.05,30.06,30.05,30.05,2900.0,21.2592,21.2662,21.2592,21.2592,2900.0
2011-02-09 12:05:00,30.06,30.07,30.04,30.05,3300.0,21.2662,21.2733,21.2521,21.2592,3300.0
2011-02-09 12:10:00,30.04,30.05,30.04,30.04,700.0,21.2521,21.2592,21.2521,21.2521,700.0
2011-02-09 12:15:00,30.05,30.07,30.05,30.07,2400.0,21.2592,21.2733,21.2592,21.2733,2400.0
2011-02-09 12:20:00,30.06,30.07,30.06,30.07,700.0,21.2662,21.2733,21.2662,21.2733,700.0
2011-02-09 12:25:00,30.08,30.08,30.08,30.08,300.0,21.2804,21.2804,21.2804,21.2804,300.0
2011-02-09 12:30:00,30.09,30.12,30.08,30.11,1500.0,21.2875,21.3087,21.2804,21.3016,1500.0
2011-02-09 12:35:00,30.11,30.12,30.11,30.11,2400.0,21.3016,21.3087,21.3016,21.3016,2400.0
2011-02-09 12:40:00,30.1,30.1,30.09,30.09,800.0,21.2945,21.2945,21.2875,21.2875,800.0
2011-02-09 12:45:00,30.09,30.11,30.07,30.1,2800.0,21.2875,21.3016,21.2733,21.2945,2800.0
2011-02-09 12:50:00,30.11,30.11,30.11,30.11,200.0,21.3016,21.3016,21.3016,21.3016,200.0
2011-02-09 12:55:00,30.11,30.11,30.06,30.06,3200.0,21.3016,21.3016,21.2662,21.2662,3200.0
2011-02-09 13:00:00,30.06,30.06,30.04,30.04,4500.0,21.2662,21.2662,21.2521,21.2521,4500.0
2011-02-09 13:05:00,30.05,30.12,30.05,30.12,5300.0,21.2592,21.3087,21.2592,21.3087,5300.0
2011-02-09 13:10:00,30.11,30.11,30.09,30.1,3000.0,21.3016,21.3016,21.2875,21.2945,3000.0
2011-02-09 13:15:00,30.1,30.12,30.1,30.11,4400.0,21.2945,21.3087,21.2945,21.3016,4400.0
2011-02-09 13:20:00,30.12,30.12,30.1,30.12,3100.0,21.3087,21.3087,21.2945,21.3087,3100.0
2011-02-09 13:25:00,30.12,30.12,30.11,30.12,1100.0,21.3087,21.3087,21.3016,21.3087,1100.0
2011-02-09 13:30:00,30.12,30.12,30.12,30.12,400.0,21.3087,21.3087,21.3087,21.3087,400.0
2011-02-09 13:35:00,30.12,30.12,30.11,30.12,1800.0,21.3087,21.3087,21.3016,21.3087,1800.0
2011-02-09 13:40:00,30.12,30.12,30.11,30.11,3000.0,21.3087,21.3087,21.3016,21.3016,3000.0
2011-02-09 13:45:00,30.11,30.12,30.11,30.12,200.0,21.3016,21.3087,21.3016,21.3087,200.0
2011-02-09 13:50:00,30.11,30.12,30.11,30.12,2700.0,21.3016,21.3087,21.3016,21.3087,2700.0
2011-02-09 13:55:00,30.12,30.12,30.11,30.11,1900.0,21.3087,21.3087,21.3016,21.3016,1900.0
2011-02-09 14:00:00,30.11,30.11,30.09,30.1,15500.0,21.3016,21.3016,21.2875,21.2945,15500.0
2011-02-09 14:05:00,30.1,30.11,30.06,30.06,11000.0,21.2945,21.3016,21.2662,21.2662,11000.0
2011-02-09 14:10:00,30.06,30.08,30.06,30.08,2800.0,21.2662,21.2804,21.2662,21.2804,2800.0
2011-02-09 14:15:00,30.07,30.08,30.07,30.07,2500.0,21.2733,21.2804,21.2733,21.2733,2500.0
2011-02-09 14:20:00,30.07,30.08,30.06,30.08,3600.0,21.2733,21.2804,21.2662,21.2804,3600.0
2011-02-09 14:25:00,30.08,30.08,30.06,30.07,4000.0,21.2804,21.2804,21.2662,21.2733,4000.0
2011-02-09 14:30:00,30.08,30.09,30.06,30.06,9900.0,21.2804,21.2875,21.2662,21.2662,9900.0
2011-02-09 14:35:00,30.07,30.07,30.05,30.05,5800.0,21.2733,21.2733,21.2592,21.2592,5800.0
2011-02-09 14:40:00,30.06,30.07,30.04,30.07,3300.0,21.2662,21.2733,21.2521,21.2733,3300.0
2011-02-09 14:45:00,30.06,30.07,30.05,30.06,3700.0,21.2662,21.2733,21.2592,21.2662,3700.0
2011-02-09 14:50:00,30.06,30.07,30.04,30.05,6700.0,21.2662,21.2733,21.2521,21.2592,6700.0
2011-02-09 14:55:00,30.06,30.06,30.02,30.03,17300.0,21.2662,21.2662,21.2379,21.245,17300.0
2011-02-09 15:00:00,30.04,30.06,30.04,30.06,3500.0,21.2521,21.2662,21.2521,21.2662,3500.0
2011-02-09 15:05:00,30.06,30.08,30.06,30.08,2800.0,21.2662,21.2804,21.2662,21.2804,2800.0
2011-02-09 15:10:00,30.08,30.09,30.07,30.07,5300.0,21.2804,21.2875,21.2733,21.2733,5300.0
2011-02-09 15:15:00,30.09,30.09,30.07,30.07,2200.0,21.2875,21.2875,21.2733,21.2733,2200.0
2011-02-09 15:20:00,30.07,30.08,30.07,30.08,3000.0,21.2733,21.2804,21.2733,21.2804,3000.0
2011-02-09 15:25:00,30.07,30.08,30.06,30.06,5200.0,21.2733,21.2804,21.2662,21.2662,5200.0
2011-02-09 15:30:00,30.06,30.06,30.05,30.06,3900.0,21.2662,21.2662,21.2592,21.2662,3900.0
2011-02-09 15:35:00,30.05,30.06,30.05,30.05,5400.0,21.2592,21.2662,21.2592,21.2592,5400.0
2011-02-09 15:40:00,30.05,30.05,30.04,30.04,7100.0,21.2592,21.2592,21.2521,21.2521,7100.0
2011-02-09 15:45:00,30.04,30.05,29.97,30.01,43900.0,21.2521,21.2592,21.2026,21.2309,43900.0
2011-02-09 15:50:00,30.01,30.02,30.01,30.01,5100.0,21.2309,21.2379,21.2309,21.2309,5100.0
2011-02-09 15:55:00,30.01,30.06,30.01,30.06,37600.0,21.2309,21.2662,21.2309,21.2662,37600.0
2011-02-10 09:30:00,29.95,29.95,29.73,29.86,14400.0,21.1884,21.1884,21.0328,21.1248,14400.0
2011-02-10 09:35:00,29.85,29.93,29.85,29.93,4200.0,21.1177,21.1743,21.1177,21.1743,4200.0
2011-02-10 09:40:00,29.94,29.98,29.93,29.94,2600.0,21.1813,21.2096,21.1743,21.1813,2600.0
2011-02-10 09:45:00,29.94,29.94,29.85,29.86,4200.0,21.1813,21.1813,21.1177,21.1248,4200.0
2011-02-10 09:50:00,29.87,29.93,29.87,29.93,1200.0,21.1318,21.1743,21.1318,21.1743,1200.0
2011-02-10 09:55:00,29.95,29.96,29.93,29.93,6200.0,21.1884,21.1955,21.1743,21.1743,6200.0
2011-02-10 10:00:00,29.93,29.93,29.88,29.9,3900.0,21.1743,21.1743,21.1389,21.153,3900.0
2011-02-10 10:05:00,29.91,29.91,29.87,29.89,4100.0,21.1601,21.1601,21.1318,21.146,4100.0
2011-02-10 10:10:00,29.89,29.92,29.88,29.91,6900.0,21.146,21.1672,21.1389,21.1601,6900.0
2011-02-10 10:15:00,29.91,29.94,29.9,29.93,5700.0,21.1601,21.1813,21.153,21.1743,5700.0
2011-02-10 10:20:00,29.94,29.95,29.93,29.94,2300.0,21.1813,21.1884,21.1743,21.1813,2300.0
2011-02-10 10:25:00,29.93,29.95,29.91,29.94,3000.0,21.1743,21.1884,21.1601,21.1813,3000.0
2011-02-10 10:30:00,29.94,29.94,29.93,29.93,400.0,21.1813,21.1813,21.1743,21.1743,400.0
2011-02-10 10:35:00,29.95,29.97,29.95,29.96,1100.0,21.1884,21.2026,21.1884,21.1955,1100.0
2011-02-10 10:40:00,29.96,29.97,29.95,29.96,2700.0,21.1955,21.2026,21.1884,21.1955,2700.0
2011-02-10 10:45:00,29.97,29.98,29.97,29.98,1500.0,21.2026,21.2096,21.2026,21.2096,1500.0
2011-02-10 10:50:00,29.97,29.98,29.97,29.98,900.0,21.2026,21.2096,21.2026,21.2096,900.0
2011-02-10 10:55:00,29.98,29.98,29.95,29.95,1800.0,21.2096,21.2096,21.1884,21.1884,1800.0
2011-02-10 11:00:00,29.96,29.96,29.95,29.96,800.0,21.1955,21.1955,21.1884,21.1955,800.0
2011-02-10 11:05:00,29.95,30.01,29.95,30.01,1900.0,21.1884,21.2309,21.1884,21.2309,1900.0
2011-02-10 11:10:00,30.01,30.01,29.99,30.0,3600.0,21.2309,21.2309,21.2167,21.2238,3600.0
2011-02-10 11:15:00,30.01,30.04,30.01,30.04,1700.0,21.2309,21.2521,21.2309,21.2521,1700.0
2011-02-10 11:20:00,30.04,30.07,30.04,30.07,1800.0,21.2521,21.2733,21.2521,21.2733,1800.0
2011-02-10 11:25:00,30.06,30.07,30.05,30.07,5100.0,21.2662,21.2733,21.2592,21.2733,5100.0
2011-02-10 11:30:00,30.07,30.07,30.05,30.05,6800.0,21.2733,21.2733,21.2592,21.2592,6800.0
2011-02-10 11:35:00,30.06,30.06,30.06,30.06,900.0,21.2662,21.2662,21.2662,21.2662,900.0
2011-02-10 11:40:00,30.06,30.07,30.05,30.05,4600.0,21.2662,21.2733,21.2592,21.2592,4600.0
2011-02-10 11:45:00,30.05,30.07,30.05,30.05,3800.0,21.2592,21.2733,21.2592,21.2592,3800.0
2011-02-10 11:50:00,30.05,30.06,30.05,30.05,1200.0,21.2592,21.2662,21.2592,21.2592,1200.0
2011-02-10 11:55:00,30.05,30.06,30.05,30.06,800.0,21.2592,21.2662,21.2592,21.2662,800.0
2011-02-10 12:00:00,30.07,30.08,30.07,30.07,1300.0,21.2733,21.2804,21.2733,21.2733,1300.0
2011-02-10 12:05:00,30.08,30.08,30.07,30.08,1100.0,21.2804,21.2804,21.2733,21.2804,1100.0
2011-02-10 12:10:00,30.07,30.1,30.07,30.09,5600.0,21.2733,21.2945,21.2733,21.2875,5600.0
2011-02-10 12:15:00,30.09,30.09,30.09,30.09,4100.0,21.2875,21.2875,21.2875,21.2875,4100.0
2011-02-10 12:20:00,30.09,30.1,30.09,30.09,5500.0,21.2875,21.2945,21.2875,21.2875,5500.0
2011-02-10 12:25:00,30.09,30.1,30.09,30.1,1100.0,21.2875,21.2945,21.2875,21.2945,1100.0
2011-02-10 12:30:00,30.1,30.12,30.1,30.11,3200.0,21.2945,21.3087,21.2945,21.3016,3200.0
2011-02-10 12:35:00,30.12,30.12,30.09,30.09,2100.0,21.3087,21.3087,21.2875,21.2875,2100.0
2011-02-10 12:40:00,30.1,30.11,30.09,30.09,1300.0,21.2945,21.3016,21.2875,21.2875,1300.0
2011-02-10 12:45:00,30.09,30.11,30.09,30.11,2600.0,21.2875,21.3016,21.2875,21.3016,2600.0
2011-02-10 12:50:00,30.1,30.1,30.09,30.09,700.0,21.2945,21.2945,21.2875,21.2875,700.0
2011-02-10 12:55:00,30.09,30.1,30.09,30.1,800.0,21.2875,21.2945,21.2875,21.2945,800.0
2011-02-10 13:00:00,30.1,30.1,30.09,30.09,1600.0,21.2945,21.2945,21.2875,21.2875,1600.0
2011-02-10 13:05:00,30.09,30.09,30.06,30.06,3000.0,21.2875,21.2875,21.2662,21.2662,3000.0
2011-02-10 13:10:00,30.06,30.08,30.06,30.08,1100.0,21.2662,21.2804,21.2662,21.2804,1100.0
2011-02-10 13:15:00,30.07,30.1,30.07,30.09,1700.0,21.2733,21.2945,21.2733,21.2875,1700.0
2011-02-10 13:20:00,30.09,30.1,30.09,30.1,900.0,21.2875,21.2945,21.2875,21.2945,900.0
2011-02-10 13:25:00,30.1,30.11,30.08,30.08,2000.0,21.2945,21.3016,21.2804,21.2804,2000.0
2011-02-10 13:30:00,30.08,30.09,30.08,30.08,800.0,21.2804,21.2875,21.2804,21.2804,800.0
2011-02-10 13:35:00,30.09,30.11,30.09,30.11,500.0,21.2875,21.3016,21.2875,21.3016,500.0
2011-02-10 13:40:00,30.11,30.11,30.1,30.1,1300.0,21.3016,21.3016,21.2945,21.2945,1300.0
2011-02-10 13:45:00,30.09,30.09,30.08,30.08,1800.0,21.2875,21.2875,21.2804,21.2804,1800.0
2011-02-10 13:50:00,30.09,30.09,30.09,30.09,1800.0,21.2875,21.2875,21.2875,21.2875,1800.0
2011-02-10 13:55:00,30.08,30.08,30.06,30.07,2300.0,21.2804,21.2804,21.2662,21.2733,2300.0
2011-02-10 14:00:00,30.07,30.07,30.06,30.07,3100.0,21.2733,21.2733,21.2662,21.2733,3100.0
2011-02-10 14:05:00,30.07,30.09,30.06,30.09,1800.0,21.2733,21.2875,21.2662,21.2875,1800.0
2011-02-10 14:10:00,30.09,30.09,30.08,30.08,600.0,21.2875,21.2875,21.2804,21.2804,600.0
2011-02-10 14:15:00,30.08,30.08,30.07,30.08,800.0,21.2804,21.2804,21.2733,21.2804,800.0
2011-02-10 14:20:00,30.07,30.07,30.06,30.07,1200.0,21.2733,21.2733,21.2662,21.2733,1200.0
2011-02-10 14:25:00,30.08,30.09,30.08,30.09,800.0,21.2804,21.2875,21.2804,21.2875,800.0
2011-02-10 14:30:00,30.08,30.09,30.08,30.09,1900.0,21.2804,21.2875,21.2804,21.2875,1900.0
2011-02-10 14:35:00,30.09,30.09,30.08,30.08,1900.0,21.2875,21.2875,21.2804,21.2804,1900.0
2011-02-10 14:40:00,30.08,30.09,30.08,30.09,400.0,21.2804,21.2875,21.2804,21.2875,400.0
2011-02-10 14:45:00,30.08,30.09,30.08,30.08,300.0,21.2804,21.2875,21.2804,21.2804,300.0
2011-02-10 14:50:00,30.09,30.09,30.08,30.08,400.0,21.2875,21.2875,21.2804,21.2804,400.0
2011-02-10 14:55:00,30.08,30.09,30.07,30.07,6000.0,21.2804,21.2875,21.2733,21.2733,6000.0
2011-02-10 15:00:00,30.08,30.08,30.07,30.07,2700.0,21.2804,21.2804,21.2733,21.2733,2700.0
2011-02-10 15:05:00,30.08,30.09,30.08,30.08,1000.0,21.2804,21.2875,21.2804,21.2804,1000.0
2011-02-10 15:10:00,30.08,30.08,30.06,30.07,1900.0,21.2804,21.2804,21.2662,21.2733,1900.0
2011-02-10 15:15:00,30.08,30.08,30.07,30.08,1000.0,21.2804,21.2804,21.2733,21.2804,1000.0
2011-02-10 15:20:00,30.08,30.09,30.07,30.07,2600.0,21.2804,21.2875,21.2733,21.2733,2600.0
2011-02-10 15:25:00,30.07,30.09,30.07,30.09,4500.0,21.2733,21.2875,21.2733,21.2875,4500.0
2011-02-10 15:30:00,30.08,30.08,30.07,30.07,1300.0,21.2804,21.2804,21.2733,21.2733,1300.0
2011-02-10 15:35:00,30.08,30.08,30.07,30.08,4100.0,21.2804,21.2804,21.2733,21.2804,4100.0
2011-02-10 15:40:00,30.08,30.08,30.06,30.07,4500.0,21.2804,21.2804,21.2662,21.2733,4500.0
2011-02-10 15:45:00,30.07,30.12,30.06,30.11,17600.0,21.2733,21.3087,21.2662,21.3016,17600.0
2011-02-10 15:50:00,30.12,30.12,30.06,30.06,23400.0,21.3087,21.3087,21.2662,21.2662,23400.0
2011-02-10 15:55:00,30.07,30.12,30.06,30.12,29600.0,21.2733,21.3087,21.2662,21.3087,29600.0
2011-02-11 09:30:00,29.99,30.04,29.98,29.98,2000.0,21.2167,21.2521,21.2096,21.2096,2000.0
2011-02-11 09:35:00,30.03,30.03,30.03,30.03,100.0,21.245,21.245,21.245,21.245,100.0
2011-02-11 09:40:00,30.01,30.01,30.01,30.01,100.0,21.2309,21.2309,21.2309,21.2309,100.0
2011-02-11 09:45:00,30.01,30.07,30.01,30.06,1700.0,21.2309,21.2733,21.2309,21.2662,1700.0
2011-02-11 09:50:00,30.06,30.06,30.06,30.06,0.0,21.2662,21.2662,21.2662,21.2662,0.0
2011-02-11 09:55:00,30.06,30.08,30.06,30.08,1100.0,21.2662,21.2804,21.2662,21.2804,1100.0
2011-02-11 10:00:00,30.09,30.11,30.09,30.11,2100.0,21.2875,21.3016,21.2875,21.3016,2100.0
2011-02-11 10:05:00,30.11,30.11,30.1,30.1,700.0,21.3016,21.3016,21.2945,21.2945,700.0
2011-02-11 10:10:00,30.11,30.11,30.11,30.11,200.0,21.3016,21.3016,21.3016,21.3016,200.0
2011-02-11 10:15:00,30.13,30.13,30.12,30.13,1700.0,21.3158,21.3158,21.3087,21.3158,1700.0
2011-02-11 10:20:00,30.14,30.15,30.13,30.15,1300.0,21.3228,21.3299,21.3158,21.3299,1300.0
2011-02-11 10:25:00,30.14,30.15,30.13,30.14,1300.0,21.3228,21.3299,21.3158,21.3228,1300.0
2011-02-11 10:30:00,30.13,30.15,30.12,30.15,4600.0,21.3158,21.3299,21.3087,21.3299,4600.0
2011-02-11 10:35:00,30.14,30.15,30.14,30.14,700.0,21.3228,21.3299,21.3228,21.3228,700.0
2011-02-11 10:40:00,30.14,30.14,30.12,30.14,800.0,21.3228,21.3228,21.3087,21.3228,800.0
2011-02-11 10:45:00,30.13,30.15,30.13,30.13,800.0,21.3158,21.3299,21.3158,21.3158,800.0
2011-02-11 10:50:00,30.13,30.15,30.13,30.15,1400.0,21.3158,21.3299,21.3158,21.3299,1400.0
2011-02-11 10:55:00,30.15,30.18,30.15,30.18,2800.0,21.3299,21.3511,21.3299,21.3511,2800.0
2011-02-11 11:00:00,30.19,30.21,30.15,30.21,5500.0,21.3582,21.3724,21.3299,21.3724,5500.0
2011-02-11 11:05:00,30.2,30.22,30.2,30.21,1900.0,21.3653,21.3794,21.3653,21.3724,1900.0
2011-02-11 11:10:00,30.22,30.22,30.2,30.21,3600.0,21.3794,21.3794,21.3653,21.3724,3600.0
2011-02-11 11:15:00,30.23,30.23,30.22,30.22,200.0,21.3865,21.3865,21.3794,21.3794,200.0
2011-02-11 11:20:00,30.23,30.24,30.21,30.22,5700.0,21.3865,21.3936,21.3724,21.3794,5700.0
2011-02-11 11:25:00,30.21,30.22,30.21,30.21,2100.0,21.3724,21.3794,21.3724,21.3724,2100.0
2011-02-11 11:30:00,30.22,30.24,30.21,30.22,6900.0,21.3794,21.3936,21.3724,21.3794,6900.0
2011-02-11 11:35:00,30.21,30.21,30.2,30.2,500.0,21.3724,21.3724,21.3653,21.3653,500.0
2011-02-11 11:40:00,30.21,30.23,30.21,30.22,3500.0,21.3724,21.3865,21.3724,21.3794,3500.0
2011-02-11 11:45:00,30.22,30.23,30.21,30.21,2200.0,21.3794,21.3865,21.3724,21.3724,2200.0
2011-02-11 11:50:00,30.22,30.23,30.21,30.21,9200.0,21.3794,21.3865,21.3724,21.3724,9200.0
2011-02-11 11:55:00,30.22,30.23,30.21,30.21,4300.0,21.3794,21.3865,21.3724,21.3724,4300.0
2011-02-11 12:00:00,30.22,30.23,30.21,30.23,2100.0,21.3794,21.3865,21.3724,21.3865,2100.0
2011-02-11 12:05:00,30.23,30.23,30.22,30.23,800.0,21.3865,21.3865,21.3794,21.3865,800.0
2011-02-11 12:10:00,30.22,30.23,30.2,30.21,3200.0,21.3794,21.3865,21.3653,21.3724,3200.0
2011-02-11 12:15:00,30.21,30.22,30.2,30.2,3600.0,21.3724,21.3794,21.3653,21.3653,3600.0
2011-02-11 12:20:00,30.2,30.21,30.2,30.21,1100.0,21.3653,21.3724,21.3653,21.3724,1100.0
2011-02-11 12:25:00,30.21,30.22,30.21,30.21,5700.0,21.3724,21.3794,21.3724,21.3724,5700.0
2011-02-11 12:30:00,30.22,30.23,30.21,30.22,4900.0,21.3794,21.3865,21.3724,21.3794,4900.0
2011-02-11 12:35:00,30.22,30.22,30.21,30.22,700.0,21.3794,21.3794,21.3724,21.3794,700.0
2011-02-11 12:40:00,30.22,30.22,30.22,30.22,700.0,21.3794,21.3794,21.3794,21.3794,700.0
2011-02-11 12:45:00,30.22,30.23,30.22,30.23,5000.0,21.3794,21.3865,21.3794,21.3865,5000.0
2011-02-11 12:50:00,30.22,30.23,30.22,30.22,1700.0,21.3794,21.3865,21.3794,21.3794,1700.0
2011-02-11 12:55:00,30.23,30.23,30.23,30.23,200.0,21.3865,21.3865,21.3865,21.3865,200.0
2011-02-11 13:00:00,30.23,30.23,30.22,30.23,1000.0,21.3865,21.3865,21.3794,21.3865,1000.0
2011-02-11 13:05:00,30.25,30.25,30.24,30.24,2700.0,21.4007,21.4007,21.3936,21.3936,2700.0
2011-02-11 13:10:00,30.25,30.26,30.25,30.26,600.0,21.4007,21.4077,21.4007,21.4077,600.0
2011-02-11 13:15:00,30.26,30.28,30.26,30.28,1600.0,21.4077,21.4219,21.4077,21.4219,1600.0
2011-02-11 13:20:00,30.29,30.3,30.29,30.29,500.0,21.429,21.436,21.429,21.429,500.0
2011-02-11 13:25:00,30.29,30.29,30.27,30.27,2300.0,21.429,21.429,21.4148,21.4148,2300.0
2011-02-11 13:30:00,30.28,30.29,30.27,30.29,3900.0,21.4219,21.429,21.4148,21.429,3900.0
2011-02-11 13:35:00,30.28,30.3,30.28,30.3,1100.0,21.4219,21.436,21.4219,21.436,1100.0
2011-02-11 13:40:00,30.3,30.3,30.29,30.3,3400.0,21.436,21.436,21.429,21.436,3400.0
2011-02-11 13:45:00,30.3,30.31,30.3,30.31,4800.0,21.436,21.4431,21.436,21.4431,4800.0
2011-02-11 13:50:00,30.31,30.31,30.3,30.3,900.0,21.4431,21.4431,21.436,21.436,900.0
2011-02-11 13:55:00,30.31,30.32,30.31,30.31,2200.0,21.4431,21.4502,21.4431,21.4431,2200.0
2011-02-11 14:00:00,30.31,30.32,30.28,30.32,4100.0,21.4431,21.4502,21.4219,21.4502,4100.0
2011-02-11 14:05:00,30.32,30.32,30.31,30.32,900.0,21.4502,21.4502,21.4431,21.4502,900.0
2011-02-11 14:10:00,30.33,30.33,30.32,30.32,400.0,21.4573,21.4573,21.4502,21.4502,400.0
2011-02-11 14:15:00,30.32,30.33,30.32,30.33,200.0,21.4502,21.4573,21.4502,21.4573,200.0
2011-02-11 14:20:00,30.33,30.34,30.32,30.33,1700.0,21.4573,21.4643,21.4502,21.4573,1700.0
2011-02-11 14:25:00,30.33,30.34,30.31,30.32,5500.0,21.4573,21.4643,21.4431,21.4502,5500.0
2011-02-11 14:30:00,30.32,30.32,30.29,30.29,4400.0,21.4502,21.4502,21.429,21.429,4400.0
2011-02-11 14:35:00,30.29,30.3,30.29,30.3,1200.0,21.429,21.436,21.429,21.436,1200.0
2011-02-11 14:40:00,30.3,30.31,30.3,30.3,8000.0,21.436,21.4431,21.436,21.436,8000.0
2011-02-11 14:45:00,30.3,30.3,30.29,30.3,1000.0,21.436,21.436,21.429,21.436,1000.0
2011-02-11 14:50:00,30.3,30.31,30.3,30.31,2300.0,21.436,21.4431,21.436,21.4431,2300.0
2011-02-11 14:55:00,30.31,30.31,30.28,30.29,4400.0,21.4431,21.4431,21.4219,21.429,4400.0
2011-02-11 15:00:00,30.29,30.31,30.29,30.3,1600.0,21.429,21.4431,21.429,21.436,1600.0
2011-02-11 15:05:00,30.3,30.3,30.3,30.3,1700.0,21.436,21.436,21.436,21.436,1700.0
2011-02-11 15:10:00,30.3,30.31,30.3,30.3,3600.0,21.436,21.4431,21.436,21.436,3600.0
2011-02-11 15:15:00,30.3,30.3,30.29,30.29,5600.0,21.436,21.436,21.429,21.429,5600.0
2011-02-11 15:20:00,30.3,30.3,30.29,30.29,1500.0,21.436,21.436,21.429,21.429,1500.0
2011-02-11 15:25:00,30.3,30.3,30.29,30.3,2200.0,21.436,21.436,21.429,21.436,2200.0
2011-02-11 15:30:00,30.3,30.31,30.29,30.3,2300.0,21.436,21.4431,21.429,21.436,2300.0
2011-02-11 15:35:00,30.3,30.32,30.3,30.31,7100.0,21.436,21.4502,21.436,21.4431,7100.0
2011-02-11 15:40:00,30.31,30.32,30.28,30.29,4600.0,21.4431,21.4502,21.4219,21.429,4600.0
2011-02-11 15:45:00,30.28,30.3,30.27,30.27,7000.0,21.4219,21.436,21.4148,21.4148,7000.0
2011-02-11 15:50:00,30.27,30.28,30.25,30.25,4700.0,21.4148,21.4219,21.4007,21.4007,4700.0
2011-02-11 15:55:00,30.25,30.3,30.25,30.29,18300.0,21.4007,21.436,21.4007,21.429,18300.0
2011-02-14 09:30:00,30.34,30.46,30.3,30.46,3400.0,21.4643,21.5492,21.436,21.5492,3400.0
2011-02-14 09:35:00,30.39,30.39,30.39,30.39,100.0,21.4997,21.4997,21.4997,21.4997,100.0
2011-02-14 09:40:00,30.35,30.38,30.32,30.32,1300.0,21.4714,21.4926,21.4502,21.4502,1300.0
2011-02-14 09:45:00,30.33,30.37,30.33,30.37,1300.0,21.4573,21.4856,21.4573,21.4856,1300.0
2011-02-14 09:50:00,30.37,30.39,30.37,30.38,1200.0,21.4856,21.4997,21.4856,21.4926,1200.0
2011-02-14 09:55:00,30.39,30.42,30.39,30.39,3800.0,21.4997,21.5209,21.4997,21.4997,3800.0
2011-02-14 10:00:00,30.38,30.39,30.38,30.39,2500.0,21.4926,21.4997,21.4926,21.4997,2500.0
2011-02-14 10:05:00,30.39,30.39,30.34,30.35,1900.0,21.4997,21.4997,21.4643,21.4714,1900.0
2011-02-14 10:10:00,30.35,30.35,30.33,30.34,300.0,21.4714,21.4714,21.4573,21.4643,300.0
2011-02-14 10:15:00,30.35,30.38,30.34,30.38,1600.0,21.4714,21.4926,21.4643,21.4926,1600.0
2011-02-14 10:20:00,30.39,30.39,30.37,30.37,2100.0,21.4997,21.4997,21.4856,21.4856,2100.0
2011-02-14 10:25:00,30.36,30.37,30.36,30.36,2800.0,21.4785,21.4856,21.4785,21.4785,2800.0
2011-02-14 10:30:00,30.34,30.35,30.34,30.35,1700.0,21.4643,21.4714,21.4643,21.4714,1700.0
2011-02-14 10:35:00,30.35,30.35,30.33,30.34,1000.0,21.4714,21.4714,21.4573,21.4643,1000.0
2011-02-14 10:40:00,30.33,30.36,30.33,30.35,4200.0,21.4573,21.4785,21.4573,21.4714,4200.0
2011-02-14 10:45:00,30.34,30.34,30.3,30.32,1700.0,21.4643,21.4643,21.436,21.4502,1700.0
2011-02-14 10:50:00,30.31,30.32,30.31,30.32,1100.0,21.4431,21.4502,21.4431,21.4502,1100.0
2011-02-14 10:55:00,30.32,30.34,30.3,30.33,6000.0,21.4502,21.4643,21.436,21.4573,6000.0
2011-02-14 11:00:00,30.34,30.34,30.34,30.34,300.0,21.4643,21.4643,21.4643,21.4643,300.0
2011-02-14 11:05:00,30.35,30.35,30.35,30.35,400.0,21.4714,21.4714,21.4714,21.4714,400.0
2011-02-14 11:10:00,30.35,30.35,30.34,30.34,1400.0,21.4714,21.4714,21.4643,21.4643,1400.0
2011-02-14 11:15:00,30.34,30.34,30.33,30.34,2400.0,21.4643,21.4643,21.4573,21.4643,2400.0
2011-02-14 11:20:00,30.35,30.36,30.35,30.35,1700.0,21.4714,21.4785,21.4714,21.4714,1700.0
2011-02-14 11:25:00,30.35,30.36,30.35,30.35,3000.0,21.4714,21.4785,21.4714,21.4714,3000.0
2011-02-14 11:30:00,30.35,30.35,30.34,30.35,1400.0,21.4714,21.4714,21.4643,21.4714,1400.0
2011-02-14 11:35:00,30.35,30.36,30.35,30.36,1100.0,21.4714,21.4785,21.4714,21.4785,1100.0
2011-02-14 11:40:00,30.35,30.35,30.35,30.35,200.0,21.4714,21.4714,21.4714,21.4714,200.0
2011-02-14 11:45:00,30.35,30.36,30.33,30.35,1500.0,21.4714,21.4785,21.4573,21.4714,1500.0
2011-02-14 11:50:00,30.33,30.34,30.32,30.34,800.0,21.4573,21.4643,21.4502,21.4643,800.0
2011-02-14 11:55:00,30.34,30.34,30.32,30.33,1200.0,21.4643,21.4643,21.4502,21.4573,1200.0
2011-02-14 12:00:00,30.34,30.35,30.33,30.35,1400.0,21.4643,21.4714,21.4573,21.4714,1400.0
2011-02-14 12:05:00,30.35,30.35,30.33,30.35,1300.0,21.4714,21.4714,21.4573,21.4714,1300.0
2011-02-14 12:10:00,30.35,30.35,30.34,30.34,2000.0,21.4714,21.4714,21.4643,21.4643,2000.0
2011-02-14 12:15:00,30.34,30.34,30.33,30.34,1600.0,21.4643,21.4643,21.4573,21.4643,1600.0
2011-02-14 12:20:00,30.34,30.34,30.33,30.33,500.0,21.4643,21.4643,21.4573,21.4573,500.0
2011-02-14 12:25:00,30.34,30.35,30.34,30.34,900.0,21.4643,21.4714,21.4643,21.4643,900.0
2011-02-14 12:30:00,30.34,30.35,30.32,30.34,700.0,21.4643,21.4714,21.4502,21.4643,700.0
2011-02-14 12:35:00,30.33,30.33,30.32,30.32,1400.0,21.4573,21.4573,21.4502,21.4502,1400.0
2011-02-14 12:40:00,30.32,30.33,30.32,30.33,1100.0,21.4502,21.4573,21.4502,21.4573,1100.0
2011-02-14 12:45:00,30.33,30.33,30.29,30.29,1600.0,21.4573,21.4573,21.429,21.429,1600.0
2011-02-14 12:50:00,30.29,30.32,30.29,30.3,2200.0,21.429,21.4502,21.429,21.436,2200.0
2011-02-14 12:55:00,30.32,30.32,30.31,30.32,600.0,21.4502,21.4502,21.4431,21.4502,600.0
2011-02-14 13:00:00,30.32,30.32,30.3,30.32,2300.0,21.4502,21.4502,21.436,21.4502,2300.0
2011-02-14 13:05:00,30.32,30.33,30.31,30.33,2500.0,21.4502,21.4573,21.4431,21.4573,2500.0
2011-02-14 13:10:00,30.33,30.33,30.33,30.33,400.0,21.4573,21.4573,21.4573,21.4573,400.0
2011-02-14 13:15:00,30.33,30.33,30.33,30.33,500.0,21.4573,21.4573,21.4573,21.4573,500.0
2011-02-14 13:20:00,30.34,30.34,30.33,30.33,900.0,21.4643,21.4643,21.4573,21.4573,900.0
2011-02-14 13:25:00,30.32,30.33,30.32,30.33,700.0,21.4502,21.4573,21.4502,21.4573,700.0
2011-02-14 13:30:00,30.33,30.33,30.32,30.32,1800.0,21.4573,21.4573,21.4502,21.4502,1800.0
2011-02-14 13:35:00,30.33,30.33,30.32,30.33,1400.0,21.4573,21.4573,21.4502,21.4573,1400.0
2011-02-14 13:40:00,30.33,30.34,30.33,30.34,800.0,21.4573,21.4643,21.4573,21.4643,800.0
2011-02-14 13:45:00,30.33,30.34,30.33,30.34,2000.0,21.4573,21.4643,21.4573,21.4643,2000.0
2011-02-14 13:50:00,30.34,30.34,30.33,30.34,800.0,21.4643,21.4643,21.4573,21.4643,800.0
2011-02-14 13:55:00,30.34,30.34,30.34,30.34,200.0,21.4643,21.4643,21.4643,21.4643,200.0
2011-02-14 14:00:00,30.34,30.34,30.33,30.34,700.0,21.4643,21.4643,21.4573,21.4643,700.0
2011-02-14 14:05:00,30.33,30.34,30.3,30.32,8700.0,21.4573,21.4643,21.436,21.4502,8700.0
2011-02-14 14:10:00,30.32,30.34,30.32,30.33,2500.0,21.4502,21.4643,21.4502,21.4573,2500.0
2011-02-14 14:15:00,30.34,30.34,30.34,30.34,200.0,21.4643,21.4643,21.4643,21.4643,200.0
2011-02-14 14:20:00,30.34,30.36,30.34,30.36,2900.0,21.4643,21.4785,21.4643,21.4785,2900.0
2011-02-14 14:25:00,30.36,30.38,30.35,30.38,8000.0,21.4785,21.4926,21.4714,21.4926,8000.0
2011-02-14 14:30:00,30.38,30.38,30.37,30.37,1600.0,21.4926,21.4926,21.4856,21.4856,1600.0
2011-02-14 14:35:00,30.38,30.38,30.37,30.38,2000.0,21.4926,21.4926,21.4856,21.4926,2000.0
2011-02-14 14:40:00,30.37,30.38,30.36,30.37,4100.0,21.4856,21.4926,21.4785,21.4856,4100.0
2011-02-14 14:45:00,30.37,30.38,30.36,30.37,4200.0,21.4856,21.4926,21.4785,21.4856,4200.0
2011-02-14 14:50:00,30.37,30.41,30.37,30.41,2900.0,21.4856,21.5139,21.4856,21.5139,2900.0
2011-02-14 14:55:00,30.4,30.41,30.4,30.41,2900.0,21.5068,21.5139,21.5068,21.5139,2900.0
2011-02-14 15:00:00,30.42,30.42,30.41,30.42,2700.0,21.5209,21.5209,21.5139,21.5209,2700.0
2011-02-14 15:05:00,30.42,30.42,30.41,30.41,2200.0,21.5209,21.5209,21.5139,21.5139,2200.0
2011-02-14 15:10:00,30.42,30.42,30.41,30.42,3200.0,21.5209,21.5209,21.5139,21.5209,3200.0
2011-02-14 15:15:00,30.42,30.44,30.42,30.44,3300.0,21.5209,21.5351,21.5209,21.5351,3300.0
2011-02-14 15:20:00,30.43,30.45,30.43,30.45,2300.0,21.528,21.5422,21.528,21.5422,2300.0
2011-02-14 15:25:00,30.45,30.45,30.41,30.42,6500.0,21.5422,21.5422,21.5139,21.5209,6500.0
2011-02-14 15:30:00,30.42,30.44,30.41,30.43,9300.0,21.5209,21.5351,21.5139,21.528,9300.0
2011-02-14 15:35:00,30.43,30.43,30.4,30.4,3900.0,21.528,21.528,21.5068,21.5068,3900.0
2011-02-14 15:40:00,30.4,30.41,30.4,30.4,3300.0,21.5068,21.5139,21.5068,21.5068,3300.0
2011-02-14 15:45:00,30.41,30.41,30.39,30.39,4700.0,21.5139,21.5139,21.4997,21.4997,4700.0
2011-02-14 15:50:00,30.4,30.4,30.37,30.39,13000.0,21.5068,21.5068,21.4856,21.4997,13000.0
2011-02-14 15:55:00,30.39,30.42,30.38,30.41,22700.0,21.4997,21.5209,21.4926,21.5139,22700.0
2011-02-15 09:30:00,30.38,30.5,30.38,30.49,9300.0,21.4926,21.5775,21.4926,21.5705,9300.0
2011-02-15 09:35:00,30.5,30.67,30.5,30.67,10400.0,21.5775,21.6978,21.5775,21.6978,10400.0
2011-02-15 09:40:00,30.66,30.68,30.64,30.68,1200.0,21.6907,21.7049,21.6766,21.7049,1200.0
2011-02-15 09:45:00,30.65,30.71,30.65,30.69,1800.0,21.6836,21.7261,21.6836,21.7119,1800.0
2011-02-15 09:50:00,30.69,30.71,30.68,30.71,1600.0,21.7119,21.7261,21.7049,21.7261,1600.0
2011-02-15 09:55:00,30.73,30.77,30.73,30.77,900.0,21.7402,21.7685,21.7402,21.7685,900.0
2011-02-15 10:00:00,30.78,30.79,30.74,30.74,1100.0,21.7756,21.7827,21.7473,21.7473,1100.0
2011-02-15 10:05:00,30.72,30.78,30.7,30.77,4900.0,21.7332,21.7756,21.719,21.7685,4900.0
2011-02-15 10:10:00,30.78,30.78,30.72,30.75,1000.0,21.7756,21.7756,21.7332,21.7544,1000.0
2011-02-15 10:15:00,30.74,30.75,30.74,30.75,900.0,21.7473,21.7544,21.7473,21.7544,900.0
2011-02-15 10:20:00,30.75,30.83,30.74,30.83,10200.0,21.7544,21.811,21.7473,21.811,10200.0
2011-02-15 10:25:00,30.84,30.85,30.82,30.85,3100.0,21.8181,21.8251,21.8039,21.8251,3100.0
2011-02-15 10:30:00,30.83,30.83,30.79,30.8,2500.0,21.811,21.811,21.7827,21.7898,2500.0
2011-02-15 10:35:00,30.81,30.83,30.76,30.76,2800.0,21.7968,21.811,21.7615,21.7615,2800.0
2011-02-15 10:40:00,30.75,30.81,30.75,30.8,3100.0,21.7544,21.7968,21.7544,21.7898,3100.0
2011-02-15 10:45:00,30.81,30.83,30.8,30.8,6300.0,21.7968,21.811,21.7898,21.7898,6300.0
2011-02-15 10:50:00,30.8,30.82,30.8,30.82,2100.0,21.7898,21.8039,21.7898,21.8039,2100.0
2011-02-15 10:55:00,30.81,30.81,30.81,30.81,700.0,21.7968,21.7968,21.7968,21.7968,700.0
2011-02-15 11:00:00,30.8,30.83,30.8,30.83,1900.0,21.7898,21.811,21.7898,21.811,1900.0
2011-02-15 11:05:00,30.83,30.83,30.82,30.83,900.0,21.811,21.811,21.8039,21.811,900.0
2011-02-15 11:10:00,30.83,30.85,30.83,30.83,9100.0,21.811,21.8251,21.811,21.811,9100.0
2011-02-15 11:15:00,30.84,30.84,30.83,30.83,1700.0,21.8181,21.8181,21.811,21.811,1700.0
2011-02-15 11:20:00,30.81,30.83,30.8,30.83,1400.0,21.7968,21.811,21.7898,21.811,1400.0
2011-02-15 11:25:00,30.83,30.84,30.83,30.83,6800.0,21.811,21.8181,21.811,21.811,6800.0
2011-02-15 11:30:00,30.81,30.83,30.81,30.81,600.0,21.7968,21.811,21.7968,21.7968,600.0
2011-02-15 11:35:00,30.8,30.81,30.79,30.79,1300.0,21.7898,21.7968,21.7827,21.7827,1300.0
2011-02-15 11:40:00,30.78,30.79,30.78,30.79,900.0,21.7756,21.7827,21.7756,21.7827,900.0
2011-02-15 11:45:00,30.77,30.77,30.77,30.77,100.0,21.7685,21.7685,21.7685,21.7685,100.0
2011-02-15 11:50:00,30.77,30.77,30.73,30.73,5000.0,21.7685,21.7685,21.7402,21.7402,5000.0
2011-02-15 11:55:00,30.75,30.75,30.68,30.68,1700.0,21.7544,21.7544,21.7049,21.7049,1700.0
2011-02-15 12:00:00,30.69,30.73,30.69,30.73,1600.0,21.7119,21.7402,21.7119,21.7402,1600.0
2011-02-15 12:05:00,30.73,30.73,30.73,30.73,0.0,21.7402,21.7402,21.7402,21.7402,0.0
2011-02-15 12:10:00,30.74,30.74,30.73,30.73,1000.0,21.7473,21.7473,21.7402,21.7402,1000.0
2011-02-15 12:15:00,30.73,30.75,30.73,30.74,500.0,21.7402,21.7544,21.7402,21.7473,500.0
2011-02-15 12:20:00,30.74,30.75,30.73,30.73,1700.0,21.7473,21.7544,21.7402,21.7402,1700.0
2011-02-15 12:25:00,30.75,30.75,30.73,30.74,600.0,21.7544,21.7544,21.7402,21.7473,600.0
2011-02-15 12:30:00,30.74,30.74,30.74,30.74,200.0,21.7473,21.7473,21.7473,21.7473,200.0
2011-02-15 12:35:00,30.75,30.79,30.75,30.78,9200.0,21.7544,21.7827,21.7544,21.7756,9200.0
2011-02-15 12:40:00,30.77,30.77,30.76,30.76,1000.0,21.7685,21.7685,21.7615,21.7615,1000.0
2011-02-15 12:45:00,30.76,30.76,30.74,30.74,1100.0,21.7615,21.7615,21.7473,21.7473,1100.0
2011-02-15 12:50:00,30.76,30.76,30.76,30.76,100.0,21.7615,21.7615,21.7615,21.7615,100.0
2011-02-15 12:55:00,30.74,30.75,30.74,30.75,1800.0,21.7473,21.7544,21.7473,21.7544,1800.0
2011-02-15 13:00:00,30.74,30.74,30.74,30.74,400.0,21.7473,21.7473,21.7473,21.7473,400.0
2011-02-15 13:05:00,30.73,30.75,30.73,30.75,800.0,21.7402,21.7544,21.7402,21.7544,800.0
2011-02-15 13:10:00,30.75,30.76,30.75,30.75,2000.0,21.7544,21.7615,21.7544,21.7544,2000.0
2011-02-15 13:15:00,30.76,30.78,30.75,30.78,2300.0,21.7615,21.7756,21.7544,21.7756,2300.0
2011-02-15 13:20:00,30.77,30.78,30.77,30.77,1700.0,21.7685,21.7756,21.7685,21.7685,1700.0
2011-02-15 13:25:00,30.78,30.8,30.78,30.79,1800.0,21.7756,21.7898,21.7756,21.7827,1800.0
2011-02-15 13:30:00,30.79,30.79,30.79,30.79,1600.0,21.7827,21.7827,21.7827,21.7827,1600.0
2011-02-15 13:35:00,30.8,30.83,30.8,30.8,12800.0,21.7898,21.811,21.7898,21.7898,12800.0
2011-02-15 13:40:00,30.8,30.83,30.8,30.83,2800.0,21.7898,21.811,21.7898,21.811,2800.0
2011-02-15 13:45:00,30.82,30.82,30.81,30.81,2700.0,21.8039,21.8039,21.7968,21.7968,2700.0
2011-02-15 13:50:00,30.82,30.82,30.8,30.8,300.0,21.8039,21.8039,21.7898,21.7898,300.0
2011-02-15 13:55:00,30.79,30.79,30.78,30.78,1900.0,21.7827,21.7827,21.7756,21.7756,1900.0
2011-02-15 14:00:00,30.78,30.78,30.74,30.74,2600.0,21.7756,21.7756,21.7473,21.7473,2600.0
2011-02-15 14:05:00,30.75,30.75,30.74,30.74,1800.0,21.7544,21.7544,21.7473,21.7473,1800.0
2011-02-15 14:10:00,30.74,30.74,30.7,30.7,1700.0,21.7473,21.7473,21.719,21.719,1700.0
2011-02-15 14:15:00,30.7,30.72,30.7,30.72,2300.0,21.719,21.7332,21.719,21.7332,2300.0
2011-02-15 14:20:00,30.72,30.73,30.72,30.73,2600.0,21.7332,21.7402,21.7332,21.7402,2600.0
2011-02-15 14:25:00,30.72,30.72,30.7,30.7,3700.0,21.7332,21.7332,21.719,21.719,3700.0
2011-02-15 14:30:00,30.7,30.7,30.65,30.65,5400.0,21.719,21.719,21.6836,21.6836,5400.0
2011-02-15 14:35:00,30.65,30.65,30.65,30.65,1900.0,21.6836,21.6836,21.6836,21.6836,1900.0
2011-02-15 14:40:00,30.65,30.65,30.64,30.65,2000.0,21.6836,21.6836,21.6766,21.6836,2000.0
2011-02-15 14:45:00,30.64,30.65,30.64,30.64,5900.0,21.6766,21.6836,21.6766,21.6766,5900.0
2011-02-15 14:50:00,30.64,30.65,30.64,30.65,1500.0,21.6766,21.6836,21.6766,21.6836,1500.0
2011-02-15 14:55:00,30.65,30.65,30.64,30.64,3500.0,21.6836,21.6836,21.6766,21.6766,3500.0
2011-02-15 15:00:00,30.63,30.64,30.63,30.63,2300.0,21.6695,21.6766,21.6695,21.6695,2300.0
2011-02-15 15:05:00,30.63,30.64,30.63,30.63,3100.0,21.6695,21.6766,21.6695,21.6695,3100.0
2011-02-15 15:10:00,30.63,30.63,30.59,30.59,8100.0,21.6695,21.6695,21.6412,21.6412,8100.0
2011-02-15 15:15:00,30.61,30.61,30.59,30.59,3900.0,21.6553,21.6553,21.6412,21.6412,3900.0
2011-02-15 15:20:00,30.59,30.61,30.58,30.59,3300.0,21.6412,21.6553,21.6341,21.6412,3300.0
2011-02-15 15:25:00,30.58,30.61,30.58,30.59,6300.0,21.6341,21.6553,21.6341,21.6412,6300.0
2011-02-15 15:30:00,30.59,30.62,30.58,30.58,15700.0,21.6412,21.6624,21.6341,21.6341,15700.0
2011-02-15 15:35:00,30.59,30.59,30.58,30.59,6000.0,21.6412,21.6412,21.6341,21.6412,6000.0
2011-02-15 15:40:00,30.58,30.59,30.55,30.58,14700.0,21.6341,21.6412,21.6129,21.6341,14700.0
2011-02-15 15:45:00,30.58,30.58,30.55,30.55,23900.0,21.6341,21.6341,21.6129,21.6129,23900.0
2011-02-15 15:50:00,30.55,30.58,30.55,30.58,11100.0,21.6129,21.6341,21.6129,21.6341,11100.0
2011-02-15 15:55:00,30.57,30.62,30.57,30.62,24800.0,21.627,21.6624,21.627,21.6624,24800.0
2011-02-16 09:30:00,30.85,31.06,30.81,31.01,30600.0,21.8251,21.9737,21.7968,21.9383,30600.0
2011-02-16 09:35:00,31.04,31.09,30.97,30.97,4000.0,21.9596,21.9949,21.91,21.91,4000.0
2011-02-16 09:40:00,30.94,30.97,30.86,30.89,7100.0,21.8888,21.91,21.8322,21.8534,7100.0
2011-02-16 09:45:00,30.9,30.9,30.78,30.78,7200.0,21.8605,21.8605,21.7756,21.7756,7200.0
2011-02-16 09:50:00,30.8,30.85,30.8,30.84,13500.0,21.7898,21.8251,21.7898,21.8181,13500.0
2011-02-16 09:55:00,30.83,30.93,30.83,30.93,12400.0,21.811,21.8817,21.811,21.8817,12400.0
2011-02-16 10:00:00,30.95,30.95,30.88,30.88,2700.0,21.8959,21.8959,21.8464,21.8464,2700.0
2011-02-16 10:05:00,30.89,30.9,30.89,30.9,3600.0,21.8534,21.8605,21.8534,21.8605,3600.0
2011-02-16 10:10:00,30.9,30.91,30.89,30.91,8800.0,21.8605,21.8676,21.8534,21.8676,8800.0
2011-02-16 10:15:00,30.92,30.95,30.92,30.95,2700.0,21.8747,21.8959,21.8747,21.8959,2700.0
2011-02-16 10:20:00,30.95,30.95,30.93,30.95,2800.0,21.8959,21.8959,21.8817,21.8959,2800.0
2011-02-16 10:25:00,30.94,30.95,30.94,30.94,1600.0,21.8888,21.8959,21.8888,21.8888,1600.0
2011-02-16 10:30:00,30.95,31.0,30.95,30.99,5300.0,21.8959,21.9313,21.8959,21.9242,5300.0
2011-02-16 10:35:00,31.0,31.03,30.98,30.98,13600.0,21.9313,21.9525,21.9171,21.9171,13600.0
2011-02-16 10:40:00,30.98,30.99,30.98,30.98,2500.0,21.9171,21.9242,21.9171,21.9171,2500.0
2011-02-16 10:45:00,30.99,31.03,30.99,31.03,6000.0,21.9242,21.9525,21.9242,21.9525,6000.0
2011-02-16 10:50:00,31.03,31.05,31.03,31.05,7800.0,21.9525,21.9666,21.9525,21.9666,7800.0
2011-02-16 10:55:00,31.05,31.1,31.04,31.1,16800.0,21.9666,22.002,21.9596,22.002,16800.0
2011-02-16 11:00:00,31.09,31.15,31.09,31.09,29600.0,21.9949,22.0374,21.9949,21.9949,29600.0
2011-02-16 11:05:00,31.1,31.1,31.09,31.1,2300.0,22.002,22.002,21.9949,22.002,2300.0
2011-02-16 11:10:00,31.09,31.13,31.09,31.13,10400.0,21.9949,22.0232,21.9949,22.0232,10400.0
2011-02-16 11:15:00,31.13,31.14,31.11,31.13,5900.0,22.0232,22.0303,22.0091,22.0232,5900.0
2011-02-16 11:20:00,31.13,31.14,31.13,31.13,1800.0,22.0232,22.0303,22.0232,22.0232,1800.0
2011-02-16 11:25:00,31.12,31.15,31.11,31.13,4900.0,22.0162,22.0374,22.0091,22.0232,4900.0
2011-02-16 11:30:00,31.13,31.13,31.12,31.12,2700.0,22.0232,22.0232,22.0162,22.0162,2700.0
2011-02-16 11:35:00,31.12,31.12,31.11,31.11,2500.0,22.0162,22.0162,22.0091,22.0091,2500.0
2011-02-16 11:40:00,31.1,31.11,31.07,31.08,3900.0,22.002,22.0091,21.9808,21.9879,3900.0
2011-02-16 11:45:00,31.08,31.08,31.07,31.08,1100.0,21.9879,21.9879,21.9808,21.9879,1100.0
2011-02-16 11:50:00,31.08,31.09,31.07,31.08,3800.0,21.9879,21.9949,21.9808,21.9879,3800.0
2011-02-16 11:55:00,31.08,31.08,31.07,31.08,1100.0,21.9879,21.9879,21.9808,21.9879,1100.0
2011-02-16 12:00:00,31.08,31.13,31.08,31.12,15300.0,21.9879,22.0232,21.9879,22.0162,15300.0
2011-02-16 12:05:00,31.12,31.13,31.1,31.1,5300.0,22.0162,22.0232,22.002,22.002,5300.0
2011-02-16 12:10:00,31.09,31.12,31.09,31.11,7700.0,21.9949,22.0162,21.9949,22.0091,7700.0
2011-02-16 12:15:00,31.12,31.15,31.12,31.14,3500.0,22.0162,22.0374,22.0162,22.0303,3500.0
2011-02-16 12:20:00,31.14,31.15,31.14,31.15,5700.0,22.0303,22.0374,22.0303,22.0374,5700.0
2011-02-16 12:25:00,31.14,31.19,31.14,31.19,9500.0,22.0303,22.0657,22.0303,22.0657,9500.0
2011-02-16 12:30:00,31.17,31.25,31.17,31.24,12200.0,22.0515,22.1081,22.0515,22.101,12200.0
2011-02-16 12:35:00,31.25,31.31,31.23,31.3,20100.0,22.1081,22.1506,22.094,22.1435,20100.0
2011-02-16 12:40:00,31.31,31.33,31.28,31.28,29900.0,22.1506,22.1647,22.1293,22.1293,29900.0
2011-02-16 12:45:00,31.27,31.29,31.25,31.28,2000.0,22.1223,22.1364,22.1081,22.1293,2000.0
2011-02-16 12:50:00,31.29,31.29,31.26,31.27,600.0,22.1364,22.1364,22.1152,22.1223,600.0
2011-02-16 12:55:00,31.26,31.27,31.26,31.27,1100.0,22.1152,22.1223,22.1152,22.1223,1100.0
2011-02-16 13:00:00,31.27,31.27,31.25,31.25,2800.0,22.1223,22.1223,22.1081,22.1081,2800.0
2011-02-16 13:05:00,31.25,31.29,31.25,31.28,2300.0,22.1081,22.1364,22.1081,22.1293,2300.0
2011-02-16 13:10:00,31.28,31.28,31.27,31.28,1000.0,22.1293,22.1293,22.1223,22.1293,1000.0
2011-02-16 13:15:00,31.28,31.28,31.26,31.26,1100.0,22.1293,22.1293,22.1152,22.1152,1100.0
2011-02-16 13:20:00,31.26,31.26,31.25,31.26,500.0,22.1152,22.1152,22.1081,22.1152,500.0
2011-02-16 13:25:00,31.25,31.26,31.24,31.24,1100.0,22.1081,22.1152,22.101,22.101,1100.0
2011-02-16 13:30:00,31.22,31.22,31.16,31.16,21000.0,22.0869,22.0869,22.0444,22.0444,21000.0
2011-02-16 13:35:00,31.16,31.17,31.16,31.17,1300.0,22.0444,22.0515,22.0444,22.0515,1300.0
2011-02-16 13:40:00,31.17,31.17,31.16,31.16,3700.0,22.0515,22.0515,22.0444,22.0444,3700.0
2011-02-16 13:45:00,31.16,31.19,31.16,31.19,5700.0,22.0444,22.0657,22.0444,22.0657,5700.0
2011-02-16 13:50:00,31.19,31.2,31.18,31.19,3500.0,22.0657,22.0727,22.0586,22.0657,3500.0
2011-02-16 13:55:00,31.19,31.19,31.18,31.18,600.0,22.0657,22.0657,22.0586,22.0586,600.0
2011-02-16 14:00:00,31.18,31.19,31.18,31.19,4900.0,22.0586,22.0657,22.0586,22.0657,4900.0
2011-02-16 14:05:00,31.18,31.19,31.16,31.16,39400.0,22.0586,22.0657,22.0444,22.0444,39400.0
2011-02-16 14:10:00,31.15,31.16,31.13,31.13,7000.0,22.0374,22.0444,22.0232,22.0232,7000.0
2011-02-16 14:15:00,31.14,31.14,31.11,31.11,1900.0,22.0303,22.0303,22.0091,22.0091,1900.0
2011-02-16 14:20:00,31.11,31.12,31.11,31.11,1600.0,22.0091,22.0162,22.0091,22.0091,1600.0
2011-02-16 14:25:00,31.12,31.12,31.08,31.08,2500.0,22.0162,22.0162,21.9879,21.9879,2500.0
2011-02-16 14:30:00,31.08,31.08,31.06,31.06,8300.0,21.9879,21.9879,21.9737,21.9737,8300.0
2011-02-16 14:35:00,31.06,31.11,31.06,31.11,7600.0,21.9737,22.0091,21.9737,22.0091,7600.0
2011-02-16 14:40:00,31.12,31.13,31.09,31.09,2600.0,22.0162,22.0232,21.9949,21.9949,2600.0
2011-02-16 14:45:00,31.1,31.12,31.09,31.11,4000.0,22.002,22.0162,21.9949,22.0091,4000.0
2011-02-16 14:50:00,31.11,31.15,31.11,31.14,7600.0,22.0091,22.0374,22.0091,22.0303,7600.0
2011-02-16 14:55:00,31.14,31.15,31.14,31.15,2900.0,22.0303,22.0374,22.0303,22.0374,2900.0
2011-02-16 15:00:00,31.15,31.17,31.14,31.17,8100.0,22.0374,22.0515,22.0303,22.0515,8100.0
2011-02-16 15:05:00,31.17,31.21,31.17,31.2,7400.0,22.0515,22.0798,22.0515,22.0727,7400.0
2011-02-16 15:10:00,31.2,31.23,31.2,31.22,14200.0,22.0727,22.094,22.0727,22.0869,14200.0
2011-02-16 15:15:00,31.22,31.23,31.22,31.22,3300.0,22.0869,22.094,22.0869,22.0869,3300.0
2011-02-16 15:20:00,31.23,31.23,31.22,31.22,5700.0,22.094,22.094,22.0869,22.0869,5700.0
2011-02-16 15:25:00,31.22,31.23,31.15,31.15,10900.0,22.0869,22.094,22.0374,22.0374,10900.0
2011-02-16 15:30:00,31.16,31.16,31.15,31.15,4100.0,22.0444,22.0444,22.0374,22.0374,4100.0
2011-02-16 15:35:00,31.16,31.16,31.15,31.16,3700.0,22.0444,22.0444,22.0374,22.0444,3700.0
2011-02-16 15:40:00,31.16,31.16,31.15,31.16,6900.0,22.0444,22.0444,22.0374,22.0444,6900.0
2011-02-16 15:45:00,31.16,31.17,31.16,31.17,11800.0,22.0444,22.0515,22.0444,22.0515,11800.0
2011-02-16 15:50:00,31.16,31.17,31.13,31.13,20000.0,22.0444,22.0515,22.0232,22.0232,20000.0
2011-02-16 15:55:00,31.14,31.14,31.07,31.12,68400.0,22.0303,22.0303,21.9808,22.0162,68400.0
2011-02-17 09:30:00,31.06,31.06,30.91,30.96,2200.0,21.9737,21.9737,21.8676,21.903,2200.0
2011-02-17 09:35:00,30.98,31.0,30.98,31.0,1200.0,21.9171,21.9313,21.9171,21.9313,1200.0
2011-02-17 09:40:00,31.0,31.04,30.96,31.02,3200.0,21.9313,21.9596,21.903,21.9454,3200.0
2011-02-17 09:45:00,31.01,31.08,31.01,31.08,1700.0,21.9383,21.9879,21.9383,21.9879,1700.0
2011-02-17 09:50:00,31.07,31.09,31.07,31.09,1800.0,21.9808,21.9949,21.9808,21.9949,1800.0
2011-02-17 09:55:00,31.08,31.11,31.06,31.11,9400.0,21.9879,22.0091,21.9737,22.0091,9400.0
2011-02-17 10:00:00,31.13,31.19,31.1,31.19,5400.0,22.0232,22.0657,22.002,22.0657,5400.0
2011-02-17 10:05:00,31.19,31.19,31.11,31.15,4400.0,22.0657,22.0657,22.0091,22.0374,4400.0
2011-02-17 10:10:00,31.13,31.15,31.13,31.14,900.0,22.0232,22.0374,22.0232,22.0303,900.0
2011-02-17 10:15:00,31.15,31.17,31.14,31.17,1600.0,22.0374,22.0515,22.0303,22.0515,1600.0
2011-02-17 10:20:00,31.17,31.19,31.17,31.18,1200.0,22.0515,22.0657,22.0515,22.0586,1200.0
2011-02-17 10:25:00,31.18,31.2,31.16,31.16,3000.0,22.0586,22.0727,22.0444,22.0444,3000.0
2011-02-17 10:30:00,31.15,31.19,31.15,31.19,600.0,22.0374,22.0657,22.0374,22.0657,600.0
2011-02-17 10:35:00,31.19,31.21,31.19,31.21,1100.0,22.0657,22.0798,22.0657,22.0798,1100.0
2011-02-17 10:40:00,31.21,31.26,31.2,31.26,3500.0,22.0798,22.1152,22.0727,22.1152,3500.0
2011-02-17 10:45:00,31.26,31.28,31.26,31.27,3700.0,22.1152,22.1293,22.1152,22.1223,3700.0
2011-02-17 10:50:00,31.26,31.27,31.24,31.27,2600.0,22.1152,22.1223,22.101,22.1223,2600.0
2011-02-17 10:55:00,31.27,31.28,31.25,31.27,2700.0,22.1223,22.1293,22.1081,22.1223,2700.0
2011-02-17 11:00:00,31.27,31.3,31.27,31.29,3100.0,22.1223,22.1435,22.1223,22.1364,3100.0
2011-02-17 11:05:00,31.3,31.3,31.28,31.3,700.0,22.1435,22.1435,22.1293,22.1435,700.0
2011-02-17 11:10:00,31.29,31.3,31.28,31.3,1600.0,22.1364,22.1435,22.1293,22.1435,1600.0
2011-02-17 11:15:00,31.31,31.33,31.31,31.33,2000.0,22.1506,22.1647,22.1506,22.1647,2000.0
2011-02-17 11:20:00,31.33,31.33,31.31,31.31,3600.0,22.1647,22.1647,22.1506,22.1506,3600.0
2011-02-17 11:25:00,31.31,31.32,31.3,31.3,4300.0,22.1506,22.1576,22.1435,22.1435,4300.0
2011-02-17 11:30:00,31.3,31.31,31.29,31.29,4900.0,22.1435,22.1506,22.1364,22.1364,4900.0
2011-02-17 11:35:00,31.28,31.29,31.25,31.25,5700.0,22.1293,22.1364,22.1081,22.1081,5700.0
2011-02-17 11:40:00,31.26,31.29,31.25,31.27,2100.0,22.1152,22.1364,22.1081,22.1223,2100.0
2011-02-17 11:45:00,31.27,31.27,31.24,31.24,1600.0,22.1223,22.1223,22.101,22.101,1600.0
2011-02-17 11:50:00,31.25,31.25,31.22,31.22,5200.0,22.1081,22.1081,22.0869,22.0869,5200.0
2011-02-17 11:55:00,31.22,31.22,31.17,31.18,4900.0,22.0869,22.0869,22.0515,22.0586,4900.0
2011-02-17 12:00:00,31.17,31.18,31.15,31.16,4900.0,22.0515,22.0586,22.0374,22.0444,4900.0
2011-02-17 12:05:00,31.16,31.18,31.15,31.16,9200.0,22.0444,22.0586,22.0374,22.0444,9200.0
2011-02-17 12:10:00,31.16,31.17,31.16,31.17,3100.0,22.0444,22.0515,22.0444,22.0515,3100.0
2011-02-17 12:15:00,31.17,31.17,31.16,31.16,8100.0,22.0515,22.0515,22.0444,22.0444,8100.0
2011-02-17 12:20:00,31.17,31.18,31.17,31.17,900.0,22.0515,22.0586,22.0515,22.0515,900.0
2011-02-17 12:25:00,31.17,31.19,31.17,31.19,2000.0,22.0515,22.0657,22.0515,22.0657,2000.0
2011-02-17 12:30:00,31.19,31.2,31.18,31.2,6100.0,22.0657,22.0727,22.0586,22.0727,6100.0
2011-02-17 12:35:00,31.2,31.25,31.2,31.25,6000.0,22.0727,22.1081,22.0727,22.1081,6000.0
2011-02-17 12:40:00,31.25,31.27,31.24,31.27,8000.0,22.1081,22.1223,22.101,22.1223,8000.0
2011-02-17 12:45:00,31.27,31.28,31.27,31.27,4300.0,22.1223,22.1293,22.1223,22.1223,4300.0
2011-02-17 12:50:00,31.27,31.27,31.23,31.24,1600.0,22.1223,22.1223,22.094,22.101,1600.0
2011-02-17 12:55:00,31.25,31.25,31.23,31.24,1200.0,22.1081,22.1081,22.094,22.101,1200.0
2011-02-17 13:00:00,31.24,31.24,31.23,31.24,1700.0,22.101,22.101,22.094,22.101,1700.0
2011-02-17 13:05:00,31.24,31.25,31.24,31.24,3000.0,22.101,22.1081,22.101,22.101,3000.0
2011-02-17 13:10:00,31.25,31.27,31.25,31.26,5200.0,22.1081,22.1223,22.1081,22.1152,5200.0
2011-02-17 13:15:00,31.26,31.27,31.26,31.27,3500.0,22.1152,22.1223,22.1152,22.1223,3500.0
2011-02-17 13:20:00,31.26,31.29,31.26,31.29,1900.0,22.1152,22.1364,22.1152,22.1364,1900.0
2011-02-17 13:25:00,31.29,31.33,31.28,31.32,11500.0,22.1364,22.1647,22.1293,22.1576,11500.0
2011-02-17 13:30:00,31.32,31.33,31.31,31.33,7700.0,22.1576,22.1647,22.1506,22.1647,7700.0
2011-02-17 13:35:00,31.33,31.33,31.31,31.33,3400.0,22.1647,22.1647,22.1506,22.1647,3400.0
2011-02-17 13:40:00,31.33,31.36,31.33,31.36,8800.0,22.1647,22.1859,22.1647,22.1859,8800.0
2011-02-17 13:45:00,31.36,31.36,31.35,31.36,3700.0,22.1859,22.1859,22.1789,22.1859,3700.0
2011-02-17 13:50:00,31.36,31.37,31.36,31.37,3200.0,22.1859,22.193,22.1859,22.193,3200.0
2011-02-17 13:55:00,31.37,31.39,31.37,31.38,4500.0,22.193,22.2072,22.193,22.2001,4500.0
2011-02-17 14:00:00,31.38,31.38,31.37,31.37,800.0,22.2001,22.2001,22.193,22.193,800.0
2011-02-17 14:05:00,31.38,31.39,31.37,31.38,3400.0,22.2001,22.2072,22.193,22.2001,3400.0
2011-02-17 14:10:00,31.37,31.41,31.37,31.41,2200.0,22.193,22.2213,22.193,22.2213,2200.0
2011-02-17 14:15:00,31.41,31.42,31.4,31.4,4600.0,22.2213,22.2284,22.2142,22.2142,4600.0
2011-02-17 14:20:00,31.41,31.41,31.41,31.41,600.0,22.2213,22.2213,22.2213,22.2213,600.0
2011-02-17 14:25:00,31.4,31.41,31.4,31.41,2300.0,22.2142,22.2213,22.2142,22.2213,2300.0
2011-02-17 14:30:00,31.41,31.42,31.41,31.42,2200.0,22.2213,22.2284,22.2213,22.2284,2200.0
2011-02-17 14:35:00,31.42,31.44,31.41,31.43,4400.0,22.2284,22.2425,22.2213,22.2355,4400.0
2011-02-17 14:40:00,31.42,31.43,31.42,31.42,900.0,22.2284,22.2355,22.2284,22.2284,900.0
2011-02-17 14:45:00,31.42,31.44,31.42,31.44,3400.0,22.2284,22.2425,22.2284,22.2425,3400.0
2011-02-17 14:50:00,31.44,31.44,31.43,31.43,3100.0,22.2425,22.2425,22.2355,22.2355,3100.0
2011-02-17 14:55:00,31.43,31.43,31.42,31.43,4900.0,22.2355,22.2355,22.2284,22.2355,4900.0
2011-02-17 15:00:00,31.43,31.43,31.42,31.43,4700.0,22.2355,22.2355,22.2284,22.2355,4700.0
2011-02-17 15:05:00,31.43,31.43,31.42,31.42,2100.0,22.2355,22.2355,22.2284,22.2284,2100.0
2011-02-17 15:10:00,31.42,31.43,31.42,31.43,3600.0,22.2284,22.2355,22.2284,22.2355,3600.0
2011-02-17 15:15:00,31.43,31.44,31.42,31.44,7300.0,22.2355,22.2425,22.2284,22.2425,7300.0
2011-02-17 15:20:00,31.44,31.44,31.43,31.44,8600.0,22.2425,22.2425,22.2355,22.2425,8600.0
2011-02-17 15:25:00,31.44,31.45,31.44,31.44,12100.0,22.2425,22.2496,22.2425,22.2425,12100.0
2011-02-17 15:30:00,31.44,31.45,31.42,31.42,14000.0,22.2425,22.2496,22.2284,22.2284,14000.0
2011-02-17 15:35:00,31.42,31.46,31.42,31.45,22100.0,22.2284,22.2567,22.2284,22.2496,22100.0
2011-02-17 15:40:00,31.45,31.46,31.44,31.46,10300.0,22.2496,22.2567,22.2425,22.2567,10300.0
2011-02-17 15:45:00,31.46,31.47,31.43,31.44,19900.0,22.2567,22.2638,22.2355,22.2425,19900.0
2011-02-17 15:50:00,31.43,31.43,31.41,31.43,16800.0,22.2355,22.2355,22.2213,22.2355,16800.0
2011-02-17 15:55:00,31.43,31.44,31.41,31.41,40400.0,22.2355,22.2425,22.2213,22.2213,40400.0
2011-02-18 09:30:00,31.44,31.44,31.32,31.37,3600.0,22.2425,22.2425,22.1576,22.193,3600.0
2011-02-18 09:35:00,31.38,31.38,31.37,31.38,2600.0,22.2001,22.2001,22.193,22.2001,2600.0
2011-02-18 09:40:00,31.38,31.38,31.3,31.3,2300.0,22.2001,22.2001,22.1435,22.1435,2300.0
2011-02-18 09:45:00,31.3,31.3,31.23,31.27,2900.0,22.1435,22.1435,22.094,22.1223,2900.0
2011-02-18 09:50:00,31.28,31.32,31.28,31.32,2300.0,22.1293,22.1576,22.1293,22.1576,2300.0
2011-02-18 09:55:00,31.32,31.36,31.32,31.35,1500.0,22.1576,22.1859,22.1576,22.1789,1500.0
2011-02-18 10:00:00,31.36,31.36,31.31,31.36,2800.0,22.1859,22.1859,22.1506,22.1859,2800.0
2011-02-18 10:05:00,31.34,31.39,31.33,31.36,6100.0,22.1718,22.2072,22.1647,22.1859,6100.0
2011-02-18 10:10:00,31.37,31.39,31.36,31.36,2200.0,22.193,22.2072,22.1859,22.1859,2200.0
2011-02-18 10:15:00,31.36,31.39,31.36,31.38,1800.0,22.1859,22.2072,22.1859,22.2001,1800.0
2011-02-18 10:20:00,31.38,31.41,31.38,31.4,2000.0,22.2001,22.2213,22.2001,22.2142,2000.0
2011-02-18 10:25:00,31.4,31.4,31.37,31.37,1500.0,22.2142,22.2142,22.193,22.193,1500.0
2011-02-18 10:30:00,31.36,31.36,31.34,31.36,3100.0,22.1859,22.1859,22.1718,22.1859,3100.0
2011-02-18 10:35:00,31.35,31.4,31.34,31.39,3400.0,22.1789,22.2142,22.1718,22.2072,3400.0
2011-02-18 10:40:00,31.42,31.44,31.42,31.44,300.0,22.2284,22.2425,22.2284,22.2425,300.0
2011-02-18 10:45:00,31.44,31.47,31.43,31.45,1700.0,22.2425,22.2638,22.2355,22.2496,1700.0
2011-02-18 10:50:00,31.46,31.46,31.46,31.46,1700.0,22.2567,22.2567,22.2567,22.2567,1700.0
2011-02-18 10:55:00,31.47,31.48,31.45,31.45,3000.0,22.2638,22.2708,22.2496,22.2496,3000.0
2011-02-18 11:00:00,31.46,31.48,31.45,31.47,1000.0,22.2567,22.2708,22.2496,22.2638,1000.0
2011-02-18 11:05:00,31.48,31.5,31.48,31.48,2700.0,22.2708,22.285,22.2708,22.2708,2700.0
2011-02-18 11:10:00,31.46,31.47,31.45,31.45,2800.0,22.2567,22.2638,22.2496,22.2496,2800.0
2011-02-18 11:15:00,31.45,31.46,31.45,31.46,1800.0,22.2496,22.2567,22.2496,22.2567,1800.0
2011-02-18 11:20:00,31.46,31.49,31.45,31.48,2800.0,22.2567,22.2779,22.2496,22.2708,2800.0
2011-02-18 11:25:00,31.48,31.48,31.46,31.47,1300.0,22.2708,22.2708,22.2567,22.2638,1300.0
2011-02-18 11:30:00,31.48,31.48,31.47,31.47,1400.0,22.2708,22.2708,22.2638,22.2638,1400.0
2011-02-18 11:35:00,31.47,31.48,31.46,31.47,800.0,22.2638,22.2708,22.2567,22.2638,800.0
2011-02-18 11:40:00,31.47,31.5,31.47,31.48,1800.0,22.2638,22.285,22.2638,22.2708,1800.0
2011-02-18 11:45:00,31.49,31.49,31.48,31.49,3100.0,22.2779,22.2779,22.2708,22.2779,3100.0
2011-02-18 11:50:00,31.49,31.49,31.48,31.48,1800.0,22.2779,22.2779,22.2708,22.2708,1800.0
2011-02-18 11:55:00,31.49,31.5,31.48,31.48,8900.0,22.2779,22.285,22.2708,22.2708,8900.0
2011-02-18 12:00:00,31.49,31.5,31.48,31.5,2700.0,22.2779,22.285,22.2708,22.285,2700.0
2011-02-18 12:05:00,31.5,31.5,31.49,31.5,1600.0,22.285,22.285,22.2779,22.285,1600.0
2011-02-18 12:10:00,31.49,31.5,31.49,31.5,600.0,22.2779,22.285,22.2779,22.285,600.0
2011-02-18 12:15:00,31.49,31.5,31.48,31.48,3000.0,22.2779,22.285,22.2708,22.2708,3000.0
2011-02-18 12:20:00,31.48,31.5,31.48,31.48,4300.0,22.2708,22.285,22.2708,22.2708,4300.0
2011-02-18 12:25:00,31.49,31.5,31.49,31.49,800.0,22.2779,22.285,22.2779,22.2779,800.0
2011-02-18 12:30:00,31.49,31.49,31.49,31.49,300.0,22.2779,22.2779,22.2779,22.2779,300.0
2011-02-18 12:35:00,31.5,31.5,31.49,31.49,2000.0,22.285,22.285,22.2779,22.2779,2000.0
2011-02-18 12:40:00,31.49,31.49,31.48,31.49,4800.0,22.2779,22.2779,22.2708,22.2779,4800.0
2011-02-18 12:45:00,31.49,31.49,31.48,31.49,2400.0,22.2779,22.2779,22.2708,22.2779,2400.0
2011-02-18 12:50:00,31.48,31.49,31.48,31.49,3600.0,22.2708,22.2779,22.2708,22.2779,3600.0
2011-02-18 12:55:00,31.48,31.49,31.47,31.48,2800.0,22.2708,22.2779,22.2638,22.2708,2800.0
2011-02-18 13:00:00,31.48,31.49,31.47,31.49,1500.0,22.2708,22.2779,22.2638,22.2779,1500.0
2011-02-18 13:05:00,31.48,31.49,31.48,31.48,5900.0,22.2708,22.2779,22.2708,22.2708,5900.0
2011-02-18 13:10:00,31.48,31.5,31.47,31.49,4200.0,22.2708,22.285,22.2638,22.2779,4200.0
2011-02-18 13:15:00,31.5,31.5,31.47,31.48,6400.0,22.285,22.285,22.2638,22.2708,6400.0
2011-02-18 13:20:00,31.48,31.49,31.48,31.48,1500.0,22.2708,22.2779,22.2708,22.2708,1500.0
2011-02-18 13:25:00,31.49,31.5,31.48,31.49,3100.0,22.2779,22.285,22.2708,22.2779,3100.0
2011-02-18 13:30:00,31.48,31.49,31.45,31.47,4100.0,22.2708,22.2779,22.2496,22.2638,4100.0
2011-02-18 13:35:00,31.46,31.47,31.45,31.46,2100.0,22.2567,22.2638,22.2496,22.2567,2100.0
2011-02-18 13:40:00,31.47,31.49,31.46,31.48,4600.0,22.2638,22.2779,22.2567,22.2708,4600.0
2011-02-18 13:45:00,31.47,31.48,31.47,31.47,4100.0,22.2638,22.2708,22.2638,22.2638,4100.0
2011-02-18 13:50:00,31.47,31.48,31.47,31.48,2700.0,22.2638,22.2708,22.2638,22.2708,2700.0
2011-02-18 13:55:00,31.49,31.49,31.47,31.48,3900.0,22.2779,22.2779,22.2638,22.2708,3900.0
2011-02-18 14:00:00,31.47,31.49,31.47,31.49,1900.0,22.2638,22.2779,22.2638,22.2779,1900.0
2011-02-18 14:05:00,31.49,31.5,31.48,31.49,9300.0,22.2779,22.285,22.2708,22.2779,9300.0
2011-02-18 14:10:00,31.49,31.49,31.48,31.49,1600.0,22.2779,22.2779,22.2708,22.2779,1600.0
2011-02-18 14:15:00,31.48,31.48,31.45,31.46,9400.0,22.2708,22.2708,22.2496,22.2567,9400.0
2011-02-18 14:20:00,31.46,31.47,31.45,31.46,8000.0,22.2567,22.2638,22.2496,22.2567,8000.0
2011-02-18 14:25:00,31.46,31.46,31.45,31.46,900.0,22.2567,22.2567,22.2496,22.2567,900.0
2011-02-18 14:30:00,31.46,31.49,31.46,31.49,2500.0,22.2567,22.2779,22.2567,22.2779,2500.0
2011-02-18 14:35:00,31.49,31.49,31.48,31.49,2800.0,22.2779,22.2779,22.2708,22.2779,2800.0
2011-02-18 14:40:00,31.48,31.49,31.48,31.49,1000.0,22.2708,22.2779,22.2708,22.2779,1000.0
2011-02-18 14:45:00,31.49,31.49,31.48,31.49,4300.0,22.2779,22.2779,22.2708,22.2779,4300.0
2011-02-18 14:50:00,31.49,31.5,31.49,31.5,9000.0,22.2779,22.285,22.2779,22.285,9000.0
2011-02-18 14:55:00,31.5,31.5,31.48,31.49,10200.0,22.285,22.285,22.2708,22.2779,10200.0
2011-02-18 15:00:00,31.49,31.5,31.49,31.49,2000.0,22.2779,22.285,22.2779,22.2779,2000.0
2011-02-18 15:05:00,31.5,31.5,31.49,31.49,1800.0,22.285,22.285,22.2779,22.2779,1800.0
2011-02-18 15:10:00,31.5,31.54,31.5,31.54,5600.0,22.285,22.3133,22.285,22.3133,5600.0
2011-02-18 15:15:00,31.53,31.6,31.53,31.58,11500.0,22.3062,22.3557,22.3062,22.3416,11500.0
2011-02-18 15:20:00,31.58,31.58,31.57,31.57,1500.0,22.3416,22.3416,22.3345,22.3345,1500.0
2011-02-18 15:25:00,31.57,31.59,31.57,31.58,4800.0,22.3345,22.3487,22.3345,22.3416,4800.0
2011-02-18 15:30:00,31.59,31.59,31.58,31.59,4500.0,22.3487,22.3487,22.3416,22.3487,4500.0
2011-02-18 15:35:00,31.58,31.59,31.58,31.59,2900.0,22.3416,22.3487,22.3416,22.3487,2900.0
2011-02-18 15:40:00,31.6,31.64,31.6,31.63,6100.0,22.3557,22.384,22.3557,22.377,6100.0
2011-02-18 15:45:00,31.63,31.67,31.59,31.59,17200.0,22.377,22.4053,22.3487,22.3487,17200.0
2011-02-18 15:50:00,31.59,31.59,31.56,31.58,16200.0,22.3487,22.3487,22.3274,22.3416,16200.0
2011-02-18 15:55:00,31.59,31.62,31.56,31.61,26400.0,22.3487,22.3699,22.3274,22.3628,26400.0
2011-02-22 09:30:00,31.62,31.89,31.31,31.68,28500.0,22.3699,22.5609,22.1506,22.4123,28500.0
2011-02-22 09:35:00,31.68,31.68,31.59,31.68,10000.0,22.4123,22.4123,22.3487,22.4123,10000.0
2011-02-22 09:40:00,31.65,31.67,31.6,31.64,18100.0,22.3911,22.4053,22.3557,22.384,18100.0
2011-02-22 09:45:00,31.64,31.71,31.62,31.71,11200.0,22.384,22.4336,22.3699,22.4336,11200.0
2011-02-22 09:50:00,31.71,31.75,31.62,31.63,10900.0,22.4336,22.4619,22.3699,22.377,10900.0
2011-02-22 09:55:00,31.62,31.67,31.6,31.66,14000.0,22.3699,22.4053,22.3557,22.3982,14000.0
2011-02-22 10:00:00,31.65,31.7,31.61,31.68,13600.0,22.3911,22.4265,22.3628,22.4123,13600.0
2011-02-22 10:05:00,31.68,31.74,31.64,31.74,4600.0,22.4123,22.4548,22.384,22.4548,4600.0
2011-02-22 10:10:00,31.76,31.84,31.76,31.84,8300.0,22.4689,22.5255,22.4689,22.5255,8300.0
2011-02-22 10:15:00,31.83,31.86,31.83,31.85,23200.0,22.5184,22.5397,22.5184,22.5326,23200.0
2011-02-22 10:20:00,31.84,31.85,31.79,31.79,8500.0,22.5255,22.5326,22.4901,22.4901,8500.0
2011-02-22 10:25:00,31.82,31.85,31.8,31.82,11200.0,22.5114,22.5326,22.4972,22.5114,11200.0
2011-02-22 10:30:00,31.83,31.83,31.79,31.79,6100.0,22.5184,22.5184,22.4901,22.4901,6100.0
2011-02-22 10:35:00,31.78,31.85,31.78,31.85,5300.0,22.4831,22.5326,22.4831,22.5326,5300.0
2011-02-22 10:40:00,31.84,31.87,31.82,31.87,8900.0,22.5255,22.5467,22.5114,22.5467,8900.0
2011-02-22 10:45:00,31.87,31.92,31.87,31.9,5900.0,22.5467,22.5821,22.5467,22.568,5900.0
2011-02-22 10:50:00,31.89,31.89,31.86,31.86,2700.0,22.5609,22.5609,22.5397,22.5397,2700.0
2011-02-22 10:55:00,31.87,31.87,31.82,31.85,5500.0,22.5467,22.5467,22.5114,22.5326,5500.0
2011-02-22 11:00:00,31.82,31.83,31.77,31.8,3600.0,22.5114,22.5184,22.476,22.4972,3600.0
2011-02-22 11:05:00,31.82,31.82,31.79,31.82,5300.0,22.5114,22.5114,22.4901,22.5114,5300.0
2011-02-22 11:10:00,31.82,31.83,31.79,31.81,8700.0,22.5114,22.5184,22.4901,22.5043,8700.0
2011-02-22 11:15:00,31.79,31.8,31.77,31.78,4300.0,22.4901,22.4972,22.476,22.4831,4300.0
2011-02-22 11:20:00,31.79,31.8,31.74,31.74,11300.0,22.4901,22.4972,22.4548,22.4548,11300.0
2011-02-22 11:25:00,31.75,31.76,31.68,31.7,6500.0,22.4619,22.4689,22.4123,22.4265,6500.0
2011-02-22 11:30:00,31.69,31.69,31.66,31.66,4000.0,22.4194,22.4194,22.3982,22.3982,4000.0
2011-02-22 11:35:00,31.67,31.67,31.64,31.65,4600.0,22.4053,22.4053,22.384,22.3911,4600.0
2011-02-22 11:40:00,31.66,31.66,31.64,31.64,3400.0,22.3982,22.3982,22.384,22.384,3400.0
2011-02-22 11:45:00,31.64,31.65,31.61,31.63,3700.0,22.384,22.3911,22.3628,22.377,3700.0
2011-02-22 11:50:00,31.62,31.62,31.6,31.61,4500.0,22.3699,22.3699,22.3557,22.3628,4500.0
2011-02-22 11:55:00,31.61,31.65,31.61,31.63,6300.0,22.3628,22.3911,22.3628,22.377,6300.0
2011-02-22 12:00:00,31.62,31.62,31.51,31.62,18200.0,22.3699,22.3699,22.2921,22.3699,18200.0
2011-02-22 12:05:00,31.61,31.63,31.59,31.6,5700.0,22.3628,22.377,22.3487,22.3557,5700.0
2011-02-22 12:10:00,31.59,31.59,31.56,31.56,3000.0,22.3487,22.3487,22.3274,22.3274,3000.0
2011-02-22 12:15:00,31.56,31.6,31.5,31.59,13700.0,22.3274,22.3557,22.285,22.3487,13700.0
2011-02-22 12:20:00,31.6,31.6,31.59,31.59,2600.0,22.3557,22.3557,22.3487,22.3487,2600.0
2011-02-22 12:25:00,31.58,31.59,31.58,31.59,2900.0,22.3416,22.3487,22.3416,22.3487,2900.0
2011-02-22 12:30:00,31.59,31.59,31.58,31.59,1300.0,22.3487,22.3487,22.3416,22.3487,1300.0
2011-02-22 12:35:00,31.58,31.59,31.58,31.59,1300.0,22.3416,22.3487,22.3416,22.3487,1300.0
2011-02-22 12:40:00,31.58,31.58,31.53,31.53,3700.0,22.3416,22.3416,22.3062,22.3062,3700.0
2011-02-22 12:45:00,31.54,31.56,31.53,31.54,3400.0,22.3133,22.3274,22.3062,22.3133,3400.0
2011-02-22 12:50:00,31.53,31.54,31.39,31.51,17600.0,22.3062,22.3133,22.2072,22.2921,17600.0
2011-02-22 12:55:00,31.51,31.52,31.47,31.49,6200.0,22.2921,22.2991,22.2638,22.2779,6200.0
2011-02-22 13:00:00,31.49,31.49,31.46,31.47,1400.0,22.2779,22.2779,22.2567,22.2638,1400.0
2011-02-22 13:05:00,31.47,31.5,31.47,31.5,1200.0,22.2638,22.285,22.2638,22.285,1200.0
2011-02-22 13:10:00,31.49,31.5,31.46,31.49,3800.0,22.2779,22.285,22.2567,22.2779,3800.0
2011-02-22 13:15:00,31.49,31.49,31.48,31.48,300.0,22.2779,22.2779,22.2708,22.2708,300.0
2011-02-22 13:20:00,31.48,31.48,31.41,31.41,3000.0,22.2708,22.2708,22.2213,22.2213,3000.0
2011-02-22 13:25:00,31.42,31.43,31.42,31.43,2100.0,22.2284,22.2355,22.2284,22.2355,2100.0
2011-02-22 13:30:00,31.43,31.43,31.41,31.42,2600.0,22.2355,22.2355,22.2213,22.2284,2600.0
2011-02-22 13:35:00,31.42,31.45,31.42,31.45,1900.0,22.2284,22.2496,22.2284,22.2496,1900.0
2011-02-22 13:40:00,31.44,31.45,31.39,31.39,2600.0,22.2425,22.2496,22.2072,22.2072,2600.0
2011-02-22 13:45:00,31.39,31.39,31.34,31.36,4000.0,22.2072,22.2072,22.1718,22.1859,4000.0
2011-02-22 13:50:00,31.37,31.4,31.37,31.39,1400.0,22.193,22.2142,22.193,22.2072,1400.0
2011-02-22 13:55:00,31.41,31.41,31.37,31.39,700.0,22.2213,22.2213,22.193,22.2072,700.0
2011-02-22 14:00:00,31.4,31.4,31.38,31.38,2700.0,22.2142,22.2142,22.2001,22.2001,2700.0
2011-02-22 14:05:00,31.38,31.4,31.34,31.38,5000.0,22.2001,22.2142,22.1718,22.2001,5000.0
2011-02-22 14:10:00,31.37,31.38,31.36,31.36,1200.0,22.193,22.2001,22.1859,22.1859,1200.0
2011-02-22 14:15:00,31.37,31.39,31.34,31.35,7000.0,22.193,22.2072,22.1718,22.1789,7000.0
2011-02-22 14:20:00,31.35,31.37,31.34,31.34,2100.0,22.1789,22.193,22.1718,22.1718,2100.0
2011-02-22 14:25:00,31.34,31.36,31.33,31.35,5300.0,22.1718,22.1859,22.1647,22.1789,5300.0
2011-02-22 14:30:00,31.35,31.36,31.31,31.36,5400.0,22.1789,22.1859,22.1506,22.1859,5400.0
2011-02-22 14:35:00,31.35,31.35,31.33,31.33,900.0,22.1789,22.1789,22.1647,22.1647,900.0
2011-02-22 14:40:00,31.33,31.34,31.31,31.34,1500.0,22.1647,22.1718,22.1506,22.1718,1500.0
2011-02-22 14:45:00,31.34,31.42,31.34,31.42,4100.0,22.1718,22.2284,22.1718,22.2284,4100.0
2011-02-22 14:50:00,31.41,31.42,31.37,31.38,3200.0,22.2213,22.2284,22.193,22.2001,3200.0
2011-02-22 14:55:00,31.38,31.4,31.35,31.36,3500.0,22.2001,22.2142,22.1789,22.1859,3500.0
2011-02-22 15:00:00,31.36,31.4,31.36,31.39,7500.0,22.1859,22.2142,22.1859,22.2072,7500.0
2011-02-22 15:05:00,31.38,31.39,31.35,31.36,6900.0,22.2001,22.2072,22.1789,22.1859,6900.0
2011-02-22 15:10:00,31.37,31.4,31.35,31.39,3700.0,22.193,22.2142,22.1789,22.2072,3700.0
2011-02-22 15:15:00,31.39,31.39,31.33,31.34,8700.0,22.2072,22.2072,22.1647,22.1718,8700.0
2011-02-22 15:20:00,31.33,31.33,31.3,31.3,6700.0,22.1647,22.1647,22.1435,22.1435,6700.0
2011-02-22 15:25:00,31.31,31.31,31.27,31.3,8300.0,22.1506,22.1506,22.1223,22.1435,8300.0
2011-02-22 15:30:00,31.29,31.3,31.29,31.29,6700.0,22.1364,22.1435,22.1364,22.1364,6700.0
2011-02-22 15:35:00,31.29,31.3,31.24,31.25,7600.0,22.1364,22.1435,22.101,22.1081,7600.0
2011-02-22 15:40:00,31.25,31.32,31.25,31.31,14500.0,22.1081,22.1576,22.1081,22.1506,14500.0
2011-02-22 15:45:00,31.31,31.31,31.27,31.3,28700.0,22.1506,22.1506,22.1223,22.1435,28700.0
2011-02-22 15:50:00,31.31,31.31,31.3,31.3,12100.0,22.1506,22.1506,22.1435,22.1435,12100.0
2011-02-22 15:55:00,31.3,31.31,31.26,31.29,52900.0,22.1435,22.1506,22.1152,22.1364,52900.0
2011-02-23 09:30:00,31.28,31.28,31.0,31.16,9700.0,22.1293,22.1293,21.9313,22.0444,9700.0
2011-02-23 09:35:00,31.2,31.28,31.2,31.28,2300.0,22.0727,22.1293,22.0727,22.1293,2300.0
2011-02-23 09:40:00,31.27,31.28,31.2,31.21,3100.0,22.1223,22.1293,22.0727,22.0798,3100.0
2011-02-23 09:45:00,31.2,31.21,31.11,31.11,1800.0,22.0727,22.0798,22.0091,22.0091,1800.0
2011-02-23 09:50:00,31.13,31.15,31.07,31.15,1700.0,22.0232,22.0374,21.9808,22.0374,1700.0
2011-02-23 09:55:00,31.12,31.13,31.09,31.1,5500.0,22.0162,22.0232,21.9949,22.002,5500.0
2011-02-23 10:00:00,31.1,31.13,31.08,31.1,22200.0,22.002,22.0232,21.9879,22.002,22200.0
2011-02-23 10:05:00,31.1,31.1,30.97,31.0,13200.0,22.002,22.002,21.91,21.9313,13200.0
2011-02-23 10:10:00,30.99,31.0,30.92,30.99,7300.0,21.9242,21.9313,21.8747,21.9242,7300.0
2011-02-23 10:15:00,30.98,30.98,30.88,30.89,17700.0,21.9171,21.9171,21.8464,21.8534,17700.0
2011-02-23 10:20:00,30.89,30.92,30.87,30.91,3600.0,21.8534,21.8747,21.8393,21.8676,3600.0
2011-02-23 10:25:00,30.9,30.93,30.87,30.93,4300.0,21.8605,21.8817,21.8393,21.8817,4300.0
2011-02-23 10:30:00,30.92,30.93,30.89,30.89,4300.0,21.8747,21.8817,21.8534,21.8534,4300.0
2011-02-23 10:35:00,30.9,30.94,30.89,30.93,2800.0,21.8605,21.8888,21.8534,21.8817,2800.0
2011-02-23 10:40:00,30.95,30.96,30.89,30.94,13700.0,21.8959,21.903,21.8534,21.8888,13700.0
2011-02-23 10:45:00,30.95,30.98,30.95,30.98,1800.0,21.8959,21.9171,21.8959,21.9171,1800.0
2011-02-23 10:50:00,30.99,31.0,30.97,30.98,3600.0,21.9242,21.9313,21.91,21.9171,3600.0
2011-02-23 10:55:00,30.98,30.98,30.95,30.95,2400.0,21.9171,21.9171,21.8959,21.8959,2400.0
2011-02-23 11:00:00,30.97,30.97,30.95,30.96,1700.0,21.91,21.91,21.8959,21.903,1700.0
2011-02-23 11:05:00,30.98,31.0,30.98,30.99,7200.0,21.9171,21.9313,21.9171,21.9242,7200.0
2011-02-23 11:10:00,30.99,30.99,30.97,30.97,2600.0,21.9242,21.9242,21.91,21.91,2600.0
2011-02-23 11:15:00,30.96,30.97,30.93,30.93,4000.0,21.903,21.91,21.8817,21.8817,4000.0
2011-02-23 11:20:00,30.93,30.93,30.9,30.91,2200.0,21.8817,21.8817,21.8605,21.8676,2200.0
2011-02-23 11:25:00,30.92,30.93,30.9,30.9,1500.0,21.8747,21.8817,21.8605,21.8605,1500.0
2011-02-23 11:30:00,30.9,30.94,30.87,30.94,5900.0,21.8605,21.8888,21.8393,21.8888,5900.0
2011-02-23 11:35:00,30.94,30.94,30.87,30.9,5300.0,21.8888,21.8888,21.8393,21.8605,5300.0
2011-02-23 11:40:00,30.9,30.93,30.86,30.86,4600.0,21.8605,21.8817,21.8322,21.8322,4600.0
2011-02-23 11:45:00,30.86,30.88,30.85,30.86,3900.0,21.8322,21.8464,21.8251,21.8322,3900.0
2011-02-23 11:50:00,30.83,30.85,30.83,30.84,1500.0,21.811,21.8251,21.811,21.8181,1500.0
2011-02-23 11:55:00,30.84,30.87,30.83,30.83,2200.0,21.8181,21.8393,21.811,21.811,2200.0
2011-02-23 12:00:00,30.83,30.85,30.8,30.8,2100.0,21.811,21.8251,21.7898,21.7898,2100.0
2011-02-23 12:05:00,30.8,30.8,30.79,30.79,2300.0,21.7898,21.7898,21.7827,21.7827,2300.0
2011-02-23 12:10:00,30.78,30.78,30.78,30.78,100.0,21.7756,21.7756,21.7756,21.7756,100.0
2011-02-23 12:15:00,30.79,30.8,30.78,30.8,2100.0,21.7827,21.7898,21.7756,21.7898,2100.0
2011-02-23 12:20:00,30.8,30.83,30.78,30.81,6200.0,21.7898,21.811,21.7756,21.7968,6200.0
2011-02-23 12:25:00,30.81,30.82,30.8,30.82,1700.0,21.7968,21.8039,21.7898,21.8039,1700.0
2011-02-23 12:30:00,30.84,30.84,30.83,30.83,1500.0,21.8181,21.8181,21.811,21.811,1500.0
2011-02-23 12:35:00,30.84,30.85,30.83,30.85,1600.0,21.8181,21.8251,21.811,21.8251,1600.0
2011-02-23 12:40:00,30.85,30.85,30.82,30.85,3100.0,21.8251,21.8251,21.8039,21.8251,3100.0
2011-02-23 12:45:00,30.84,30.84,30.8,30.8,4100.0,21.8181,21.8181,21.7898,21.7898,4100.0
2011-02-23 12:50:00,30.8,30.8,30.78,30.78,900.0,21.7898,21.7898,21.7756,21.7756,900.0
2011-02-23 12:55:00,30.78,30.79,30.78,30.79,2700.0,21.7756,21.7827,21.7756,21.7827,2700.0
2011-02-23 13:00:00,30.77,30.79,30.77,30.78,2100.0,21.7685,21.7827,21.7685,21.7756,2100.0
2011-02-23 13:05:00,30.78,30.81,30.78,30.8,2600.0,21.7756,21.7968,21.7756,21.7898,2600.0
2011-02-23 13:10:00,30.8,30.82,30.8,30.82,1400.0,21.7898,21.8039,21.7898,21.8039,1400.0
2011-02-23 13:15:00,30.81,30.81,30.74,30.74,5700.0,21.7968,21.7968,21.7473,21.7473,5700.0
2011-02-23 13:20:00,30.73,30.78,30.73,30.75,8400.0,21.7402,21.7756,21.7402,21.7544,8400.0
2011-02-23 13:25:00,30.75,30.77,30.71,30.75,9800.0,21.7544,21.7685,21.7261,21.7544,9800.0
2011-02-23 13:30:00,30.73,30.74,30.71,30.73,3600.0,21.7402,21.7473,21.7261,21.7402,3600.0
2011-02-23 13:35:00,30.74,30.76,30.73,30.75,4200.0,21.7473,21.7615,21.7402,21.7544,4200.0
2011-02-23 13:40:00,30.76,30.76,30.71,30.75,11100.0,21.7615,21.7615,21.7261,21.7544,11100.0
2011-02-23 13:45:00,30.76,30.77,30.72,30.74,7400.0,21.7615,21.7685,21.7332,21.7473,7400.0
2011-02-23 13:50:00,30.74,30.77,30.74,30.76,1700.0,21.7473,21.7685,21.7473,21.7615,1700.0
2011-02-23 13:55:00,30.78,30.78,30.72,30.75,4300.0,21.7756,21.7756,21.7332,21.7544,4300.0
2011-02-23 14:00:00,30.75,30.78,30.75,30.78,2400.0,21.7544,21.7756,21.7544,21.7756,2400.0
2011-02-23 14:05:00,30.77,30.78,30.77,30.78,1600.0,21.7685,21.7756,21.7685,21.7756,1600.0
2011-02-23 14:10:00,30.78,30.78,30.73,30.73,5400.0,21.7756,21.7756,21.7402,21.7402,5400.0
2011-02-23 14:15:00,30.74,30.79,30.74,30.79,8900.0,21.7473,21.7827,21.7473,21.7827,8900.0
2011-02-23 14:20:00,30.79,30.8,30.79,30.79,1800.0,21.7827,21.7898,21.7827,21.7827,1800.0
2011-02-23 14:25:00,30.8,30.8,30.77,30.77,1600.0,21.7898,21.7898,21.7685,21.7685,1600.0
2011-02-23 14:30:00,30.78,30.81,30.77,30.77,8400.0,21.7756,21.7968,21.7685,21.7685,8400.0
2011-02-23 14:35:00,30.77,30.8,30.74,30.75,20100.0,21.7685,21.7898,21.7473,21.7544,20100.0
2011-02-23 14:40:00,30.75,30.75,30.71,30.72,11500.0,21.7544,21.7544,21.7261,21.7332,11500.0
2011-02-23 14:45:00,30.72,30.72,30.67,30.67,5200.0,21.7332,21.7332,21.6978,21.6978,5200.0
2011-02-23 14:50:00,30.67,30.72,30.67,30.72,2600.0,21.6978,21.7332,21.6978,21.7332,2600.0
2011-02-23 14:55:00,30.73,30.79,30.73,30.79,2300.0,21.7402,21.7827,21.7402,21.7827,2300.0
2011-02-23 15:00:00,30.79,30.79,30.78,30.78,5100.0,21.7827,21.7827,21.7756,21.7756,5100.0
2011-02-23 15:05:00,30.79,30.79,30.74,30.75,8300.0,21.7827,21.7827,21.7473,21.7544,8300.0
2011-02-23 15:10:00,30.74,30.78,30.74,30.77,5100.0,21.7473,21.7756,21.7473,21.7685,5100.0
2011-02-23 15:15:00,30.75,30.77,30.75,30.76,5800.0,21.7544,21.7685,21.7544,21.7615,5800.0
2011-02-23 15:20:00,30.76,30.82,30.76,30.81,17800.0,21.7615,21.8039,21.7615,21.7968,17800.0
2011-02-23 15:25:00,30.81,30.81,30.78,30.78,5000.0,21.7968,21.7968,21.7756,21.7756,5000.0
2011-02-23 15:30:00,30.77,30.78,30.74,30.77,10700.0,21.7685,21.7756,21.7473,21.7685,10700.0
2011-02-23 15:35:00,30.77,30.8,30.75,30.79,8500.0,21.7685,21.7898,21.7544,21.7827,8500.0
2011-02-23 15:40:00,30.79,30.79,30.77,30.78,6700.0,21.7827,21.7827,21.7685,21.7756,6700.0
2011-02-23 15:45:00,30.77,30.77,30.69,30.7,14100.0,21.7685,21.7685,21.7119,21.719,14100.0
2011-02-23 15:50:00,30.69,30.72,30.69,30.71,21400.0,21.7119,21.7332,21.7119,21.7261,21400.0
2011-02-23 15:55:00,30.72,30.72,30.69,30.71,28100.0,21.7332,21.7332,21.7119,21.7261,28100.0
2011-02-24 09:30:00,30.72,30.79,30.7,30.76,4300.0,21.7332,21.7827,21.719,21.7615,4300.0
2011-02-24 09:35:00,30.78,30.81,30.74,30.81,3000.0,21.7756,21.7968,21.7473,21.7968,3000.0
2011-02-24 09:40:00,30.8,30.82,30.77,30.82,4200.0,21.7898,21.8039,21.7685,21.8039,4200.0
2011-02-24 09:45:00,30.82,30.93,30.81,30.91,6900.0,21.8039,21.8817,21.7968,21.8676,6900.0
2011-02-24 09:50:00,30.91,30.91,30.83,30.83,1900.0,21.8676,21.8676,21.811,21.811,1900.0
2011-02-24 09:55:00,30.83,30.88,30.82,30.83,6400.0,21.811,21.8464,21.8039,21.811,6400.0
2011-02-24 10:00:00,30.83,30.83,30.76,30.78,3400.0,21.811,21.811,21.7615,21.7756,3400.0
2011-02-24 10:05:00,30.78,30.8,30.78,30.8,3100.0,21.7756,21.7898,21.7756,21.7898,3100.0
2011-02-24 10:10:00,30.78,30.79,30.74,30.79,5100.0,21.7756,21.7827,21.7473,21.7827,5100.0
2011-02-24 10:15:00,30.78,30.83,30.78,30.82,19000.0,21.7756,21.811,21.7756,21.8039,19000.0
2011-02-24 10:20:00,30.81,30.82,30.76,30.76,7700.0,21.7968,21.8039,21.7615,21.7615,7700.0
2011-02-24 10:25:00,30.76,30.79,30.76,30.78,2800.0,21.7615,21.7827,21.7615,21.7756,2800.0
2011-02-24 10:30:00,30.78,30.83,30.77,30.82,27900.0,21.7756,21.811,21.7685,21.8039,27900.0
2011-02-24 10:35:00,30.82,30.82,30.79,30.79,8300.0,21.8039,21.8039,21.7827,21.7827,8300.0
2011-02-24 10:40:00,30.8,30.84,30.8,30.82,12300.0,21.7898,21.8181,21.7898,21.8039,12300.0
2011-02-24 10:45:00,30.81,30.82,30.81,30.82,3800.0,21.7968,21.8039,21.7968,21.8039,3800.0
2011-02-24 10:50:00,30.83,30.84,30.83,30.84,6400.0,21.811,21.8181,21.811,21.8181,6400.0
2011-02-24 10:55:00,30.85,30.85,30.81,30.83,5700.0,21.8251,21.8251,21.7968,21.811,5700.0
2011-02-24 11:00:00,30.83,30.84,30.82,30.83,4000.0,21.811,21.8181,21.8039,21.811,4000.0
2011-02-24 11:05:00,30.83,30.85,30.82,30.84,2600.0,21.811,21.8251,21.8039,21.8181,2600.0
2011-02-24 11:10:00,30.84,30.84,30.81,30.82,2200.0,21.8181,21.8181,21.7968,21.8039,2200.0
2011-02-24 11:15:00,30.8,30.83,30.8,30.83,2300.0,21.7898,21.811,21.7898,21.811,2300.0
2011-02-24 11:20:00,30.83,30.83,30.81,30.82,5100.0,21.811,21.811,21.7968,21.8039,5100.0
2011-02-24 11:25:00,30.82,30.82,30.81,30.82,7800.0,21.8039,21.8039,21.7968,21.8039,7800.0
2011-02-24 11:30:00,30.82,30.82,30.81,30.82,2100.0,21.8039,21.8039,21.7968,21.8039,2100.0
2011-02-24 11:35:00,30.81,30.82,30.8,30.8,4900.0,21.7968,21.8039,21.7898,21.7898,4900.0
2011-02-24 11:40:00,30.8,30.8,30.78,30.78,1800.0,21.7898,21.7898,21.7756,21.7756,1800.0
2011-02-24 11:45:00,30.77,30.77,30.73,30.75,3600.0,21.7685,21.7685,21.7402,21.7544,3600.0
2011-02-24 11:50:00,30.74,30.76,30.72,30.75,3900.0,21.7473,21.7615,21.7332,21.7544,3900.0
2011-02-24 11:55:00,30.76,30.77,30.74,30.74,3700.0,21.7615,21.7685,21.7473,21.7473,3700.0
2011-02-24 12:00:00,30.74,30.74,30.65,30.7,3800.0,21.7473,21.7473,21.6836,21.719,3800.0
2011-02-24 12:05:00,30.7,30.71,30.67,30.67,2100.0,21.719,21.7261,21.6978,21.6978,2100.0
2011-02-24 12:10:00,30.65,30.68,30.65,30.67,1700.0,21.6836,21.7049,21.6836,21.6978,1700.0
2011-02-24 12:15:00,30.67,30.68,30.66,30.67,2000.0,21.6978,21.7049,21.6907,21.6978,2000.0
2011-02-24 12:20:00,30.68,30.69,30.67,30.68,1500.0,21.7049,21.7119,21.6978,21.7049,1500.0
2011-02-24 12:25:00,30.66,30.67,30.61,30.62,3300.0,21.6907,21.6978,21.6553,21.6624,3300.0
2011-02-24 12:30:00,30.63,30.63,30.59,30.62,2400.0,21.6695,21.6695,21.6412,21.6624,2400.0
2011-02-24 12:35:00,30.62,30.64,30.61,30.61,1900.0,21.6624,21.6766,21.6553,21.6553,1900.0
2011-02-24 12:40:00,30.61,30.62,30.58,30.6,3200.0,21.6553,21.6624,21.6341,21.6483,3200.0
2011-02-24 12:45:00,30.57,30.58,30.53,30.54,3700.0,21.627,21.6341,21.5987,21.6058,3700.0
2011-02-24 12:50:00,30.54,30.56,30.53,30.55,3900.0,21.6058,21.62,21.5987,21.6129,3900.0
2011-02-24 12:55:00,30.56,30.59,30.56,30.57,3900.0,21.62,21.6412,21.62,21.627,3900.0
2011-02-24 13:00:00,30.57,30.61,30.55,30.59,4000.0,21.627,21.6553,21.6129,21.6412,4000.0
2011-02-24 13:05:00,30.6,30.61,30.56,30.57,3900.0,21.6483,21.6553,21.62,21.627,3900.0
2011-02-24 13:10:00,30.56,30.58,30.53,30.58,3000.0,21.62,21.6341,21.5987,21.6341,3000.0
2011-02-24 13:15:00,30.58,30.63,30.56,30.59,4900.0,21.6341,21.6695,21.62,21.6412,4900.0
2011-02-24 13:20:00,30.59,30.6,30.56,30.57,2200.0,21.6412,21.6483,21.62,21.627,2200.0
2011-02-24 13:25:00,30.57,30.58,30.55,30.55,2900.0,21.627,21.6341,21.6129,21.6129,2900.0
2011-02-24 13:30:00,30.56,30.57,30.54,30.54,3000.0,21.62,21.627,21.6058,21.6058,3000.0
2011-02-24 13:35:00,30.55,30.57,30.54,30.56,4600.0,21.6129,21.627,21.6058,21.62,4600.0
2011-02-24 13:40:00,30.56,30.56,30.51,30.53,2500.0,21.62,21.62,21.5846,21.5987,2500.0
2011-02-24 13:45:00,30.51,30.52,30.48,30.5,11900.0,21.5846,21.5917,21.5634,21.5775,11900.0
2011-02-24 13:50:00,30.5,30.52,30.46,30.46,7800.0,21.5775,21.5917,21.5492,21.5492,7800.0
2011-02-24 13:55:00,30.46,30.51,30.43,30.51,5000.0,21.5492,21.5846,21.528,21.5846,5000.0
2011-02-24 14:00:00,30.51,30.55,30.49,30.52,4100.0,21.5846,21.6129,21.5705,21.5917,4100.0
2011-02-24 14:05:00,30.54,30.55,30.5,30.55,2900.0,21.6058,21.6129,21.5775,21.6129,2900.0
2011-02-24 14:10:00,30.56,30.59,30.54,30.59,2600.0,21.62,21.6412,21.6058,21.6412,2600.0
2011-02-24 14:15:00,30.58,30.6,30.57,30.57,5500.0,21.6341,21.6483,21.627,21.627,5500.0
2011-02-24 14:20:00,30.58,30.58,30.54,30.57,4500.0,21.6341,21.6341,21.6058,21.627,4500.0
2011-02-24 14:25:00,30.57,30.58,30.53,30.53,12100.0,21.627,21.6341,21.5987,21.5987,12100.0
2011-02-24 14:30:00,30.53,30.54,30.49,30.52,16400.0,21.5987,21.6058,21.5705,21.5917,16400.0
2011-02-24 14:35:00,30.53,30.55,30.51,30.55,7600.0,21.5987,21.6129,21.5846,21.6129,7600.0
2011-02-24 14:40:00,30.53,30.53,30.49,30.49,4100.0,21.5987,21.5987,21.5705,21.5705,4100.0
2011-02-24 14:45:00,30.48,30.55,30.48,30.55,7200.0,21.5634,21.6129,21.5634,21.6129,7200.0
2011-02-24 14:50:00,30.54,30.54,30.49,30.49,4900.0,21.6058,21.6058,21.5705,21.5705,4900.0
2011-02-24 14:55:00,30.49,30.5,30.47,30.5,11300.0,21.5705,21.5775,21.5563,21.5775,11300.0
2011-02-24 15:00:00,30.49,30.51,30.48,30.48,7500.0,21.5705,21.5846,21.5634,21.5634,7500.0
2011-02-24 15:05:00,30.48,30.51,30.47,30.51,7700.0,21.5634,21.5846,21.5563,21.5846,7700.0
2011-02-24 15:10:00,30.51,30.51,30.48,30.5,5400.0,21.5846,21.5846,21.5634,21.5775,5400.0
2011-02-24 15:15:00,30.5,30.54,30.49,30.54,18600.0,21.5775,21.6058,21.5705,21.6058,18600.0
2011-02-24 15:20:00,30.54,30.59,30.54,30.59,19400.0,21.6058,21.6412,21.6058,21.6412,19400.0
2011-02-24 15:25:00,30.59,30.63,30.59,30.59,14100.0,21.6412,21.6695,21.6412,21.6412,14100.0
2011-02-24 15:30:00,30.59,30.65,30.59,30.65,15500.0,21.6412,21.6836,21.6412,21.6836,15500.0
2011-02-24 15:35:00,30.64,30.67,30.61,30.61,15100.0,21.6766,21.6978,21.6553,21.6553,15100.0
2011-02-24 15:40:00,30.62,30.65,30.58,30.65,13500.0,21.6624,21.6836,21.6341,21.6836,13500.0
2011-02-24 15:45:00,30.64,30.64,30.58,30.58,34400.0,21.6766,21.6766,21.6341,21.6341,34400.0
2011-02-24 15:50:00,30.58,30.6,30.57,30.59,20200.0,21.6341,21.6483,21.627,21.6412,20200.0
2011-02-24 15:55:00,30.6,30.66,30.59,30.66,41000.0,21.6483,21.6907,21.6412,21.6907,41000.0
2011-02-25 09:30:00,30.75,30.75,30.64,30.64,4200.0,21.7544,21.7544,21.6766,21.6766,4200.0
2011-02-25 09:35:00,30.69,30.75,30.69,30.75,1600.0,21.7119,21.7544,21.7119,21.7544,1600.0
2011-02-25 09:40:00,30.74,30.74,30.73,30.74,500.0,21.7473,21.7473,21.7402,21.7473,500.0
2011-02-25 09:45:00,30.72,30.72,30.67,30.72,1600.0,21.7332,21.7332,21.6978,21.7332,1600.0
2011-02-25 09:50:00,30.72,30.72,30.68,30.7,1400.0,21.7332,21.7332,21.7049,21.719,1400.0
2011-02-25 09:55:00,30.71,30.71,30.68,30.7,3300.0,21.7261,21.7261,21.7049,21.719,3300.0
2011-02-25 10:00:00,30.71,30.75,30.71,30.74,2100.0,21.7261,21.7544,21.7261,21.7473,2100.0
2011-02-25 10:05:00,30.75,30.78,30.74,30.77,41300.0,21.7544,21.7756,21.7473,21.7685,41300.0
2011-02-25 10:10:00,30.76,30.78,30.76,30.76,3800.0,21.7615,21.7756,21.7615,21.7615,3800.0
2011-02-25 10:15:00,30.76,30.79,30.75,30.75,4700.0,21.7615,21.7827,21.7544,21.7544,4700.0
2011-02-25 10:20:00,30.76,30.78,30.75,30.76,4400.0,21.7615,21.7756,21.7544,21.7615,4400.0
2011-02-25 10:25:00,30.76,30.76,30.74,30.75,2800.0,21.7615,21.7615,21.7473,21.7544,2800.0
2011-02-25 10:30:00,30.77,30.82,30.76,30.82,7000.0,21.7685,21.8039,21.7615,21.8039,7000.0
2011-02-25 10:35:00,30.8,30.87,30.79,30.86,10200.0,21.7898,21.8393,21.7827,21.8322,10200.0
2011-02-25 10:40:00,30.86,30.89,30.85,30.85,4300.0,21.8322,21.8534,21.8251,21.8251,4300.0
2011-02-25 10:45:00,30.86,30.88,30.86,30.86,1100.0,21.8322,21.8464,21.8322,21.8322,1100.0
2011-02-25 10:50:00,30.86,30.86,30.84,30.86,900.0,21.8322,21.8322,21.8181,21.8322,900.0
2011-02-25 10:55:00,30.86,30.87,30.84,30.87,1600.0,21.8322,21.8393,21.8181,21.8393,1600.0
2011-02-25 11:00:00,30.87,30.87,30.86,30.86,3700.0,21.8393,21.8393,21.8322,21.8322,3700.0
2011-02-25 11:05:00,30.85,30.86,30.84,30.84,2800.0,21.8251,21.8322,21.8181,21.8181,2800.0
2011-02-25 11:10:00,30.84,30.87,30.84,30.87,3000.0,21.8181,21.8393,21.8181,21.8393,3000.0
2011-02-25 11:15:00,30.86,30.87,30.86,30.87,1100.0,21.8322,21.8393,21.8322,21.8393,1100.0
2011-02-25 11:20:00,30.86,30.87,30.85,30.87,3400.0,21.8322,21.8393,21.8251,21.8393,3400.0
2011-02-25 11:25:00,30.87,30.87,30.84,30.84,4500.0,21.8393,21.8393,21.8181,21.8181,4500.0
2011-02-25 11:30:00,30.85,30.87,30.84,30.87,4500.0,21.8251,21.8393,21.8181,21.8393,4500.0
2011-02-25 11:35:00,30.86,30.86,30.85,30.85,600.0,21.8322,21.8322,21.8251,21.8251,600.0
2011-02-25 11:40:00,30.85,30.85,30.82,30.82,1300.0,21.8251,21.8251,21.8039,21.8039,1300.0
2011-02-25 11:45:00,30.81,30.82,30.8,30.82,900.0,21.7968,21.8039,21.7898,21.8039,900.0
2011-02-25 11:50:00,30.82,30.82,30.8,30.81,1700.0,21.8039,21.8039,21.7898,21.7968,1700.0
2011-02-25 11:55:00,30.81,30.83,30.78,30.8,11900.0,21.7968,21.811,21.7756,21.7898,11900.0
2011-02-25 12:00:00,30.8,30.85,30.8,30.85,4200.0,21.7898,21.8251,21.7898,21.8251,4200.0
2011-02-25 12:05:00,30.86,30.86,30.85,30.85,500.0,21.8322,21.8322,21.8251,21.8251,500.0
2011-02-25 12:10:00,30.86,30.87,30.85,30.86,500.0,21.8322,21.8393,21.8251,21.8322,500.0
2011-02-25 12:15:00,30.87,30.88,30.87,30.87,1600.0,21.8393,21.8464,21.8393,21.8393,1600.0
2011-02-25 12:20:00,30.85,30.87,30.84,30.85,8000.0,21.8251,21.8393,21.8181,21.8251,8000.0
2011-02-25 12:25:00,30.85,30.87,30.84,30.84,11300.0,21.8251,21.8393,21.8181,21.8181,11300.0
2011-02-25 12:30:00,30.84,30.87,30.84,30.86,2100.0,21.8181,21.8393,21.8181,21.8322,2100.0
2011-02-25 12:35:00,30.87,30.87,30.86,30.87,400.0,21.8393,21.8393,21.8322,21.8393,400.0
2011-02-25 12:40:00,30.86,30.87,30.85,30.85,6400.0,21.8322,21.8393,21.8251,21.8251,6400.0
2011-02-25 12:45:00,30.85,30.88,30.85,30.86,6000.0,21.8251,21.8464,21.8251,21.8322,6000.0
2011-02-25 12:50:00,30.87,30.87,30.86,30.86,1000.0,21.8393,21.8393,21.8322,21.8322,1000.0
2011-02-25 12:55:00,30.86,30.87,30.86,30.87,1900.0,21.8322,21.8393,21.8322,21.8393,1900.0
2011-02-25 13:00:00,30.87,30.9,30.87,30.9,3000.0,21.8393,21.8605,21.8393,21.8605,3000.0
2011-02-25 13:05:00,30.9,30.92,30.9,30.91,3000.0,21.8605,21.8747,21.8605,21.8676,3000.0
2011-02-25 13:10:00,30.9,30.93,30.9,30.92,4800.0,21.8605,21.8817,21.8605,21.8747,4800.0
2011-02-25 13:15:00,30.92,30.96,30.91,30.96,12700.0,21.8747,21.903,21.8676,21.903,12700.0
2011-02-25 13:20:00,30.95,30.96,30.94,30.95,900.0,21.8959,21.903,21.8888,21.8959,900.0
2011-02-25 13:25:00,30.96,30.96,30.96,30.96,200.0,21.903,21.903,21.903,21.903,200.0
2011-02-25 13:30:00,30.94,30.94,30.93,30.93,1300.0,21.8888,21.8888,21.8817,21.8817,1300.0
2011-02-25 13:35:00,30.93,30.93,30.93,30.93,200.0,21.8817,21.8817,21.8817,21.8817,200.0
2011-02-25 13:40:00,30.94,30.99,30.94,30.99,2100.0,21.8888,21.9242,21.8888,21.9242,2100.0
2011-02-25 13:45:00,30.98,30.98,30.98,30.98,1300.0,21.9171,21.9171,21.9171,21.9171,1300.0
2011-02-25 13:50:00,30.99,31.0,30.97,30.97,2800.0,21.9242,21.9313,21.91,21.91,2800.0
2011-02-25 13:55:00,30.96,30.96,30.96,30.96,1400.0,21.903,21.903,21.903,21.903,1400.0
2011-02-25 14:00:00,30.95,30.96,30.94,30.96,3300.0,21.8959,21.903,21.8888,21.903,3300.0
2011-02-25 14:05:00,30.95,31.0,30.95,30.98,6800.0,21.8959,21.9313,21.8959,21.9171,6800.0
2011-02-25 14:10:00,30.97,30.98,30.95,30.97,2900.0,21.91,21.9171,21.8959,21.91,2900.0
2011-02-25 14:15:00,30.97,31.0,30.97,30.99,6200.0,21.91,21.9313,21.91,21.9242,6200.0
2011-02-25 14:20:00,31.0,31.0,30.98,30.99,2800.0,21.9313,21.9313,21.9171,21.9242,2800.0
2011-02-25 14:25:00,30.99,30.99,30.98,30.98,1300.0,21.9242,21.9242,21.9171,21.9171,1300.0
2011-02-25 14:30:00,30.97,30.98,30.97,30.98,3100.0,21.91,21.9171,21.91,21.9171,3100.0
2011-02-25 14:35:00,30.97,30.98,30.95,30.96,1100.0,21.91,21.9171,21.8959,21.903,1100.0
2011-02-25 14:40:00,30.95,30.95,30.94,30.95,2000.0,21.8959,21.8959,21.8888,21.8959,2000.0
2011-02-25 14:45:00,30.95,30.95,30.94,30.95,1500.0,21.8959,21.8959,21.8888,21.8959,1500.0
2011-02-25 14:50:00,30.94,30.96,30.94,30.96,2200.0,21.8888,21.903,21.8888,21.903,2200.0
2011-02-25 14:55:00,30.96,30.97,30.96,30.96,2200.0,21.903,21.91,21.903,21.903,2200.0
2011-02-25 15:00:00,30.95,30.96,30.93,30.93,6500.0,21.8959,21.903,21.8817,21.8817,6500.0
2011-02-25 15:05:00,30.92,30.94,30.92,30.94,2600.0,21.8747,21.8888,21.8747,21.8888,2600.0
2011-02-25 15:10:00,30.94,30.96,30.94,30.96,2100.0,21.8888,21.903,21.8888,21.903,2100.0
2011-02-25 15:15:00,30.96,30.97,30.96,30.96,1800.0,21.903,21.91,21.903,21.903,1800.0
2011-02-25 15:20:00,30.97,30.97,30.96,30.96,2400.0,21.91,21.91,21.903,21.903,2400.0
2011-02-25 15:25:00,30.96,30.99,30.96,30.98,5200.0,21.903,21.9242,21.903,21.9171,5200.0
2011-02-25 15:30:00,30.99,30.99,30.98,30.99,4100.0,21.9242,21.9242,21.9171,21.9242,4100.0
2011-02-25 15:35:00,30.98,30.99,30.98,30.99,3800.0,21.9171,21.9242,21.9171,21.9242,3800.0
2011-02-25 15:40:00,30.98,30.99,30.98,30.98,5300.0,21.9171,21.9242,21.9171,21.9171,5300.0
2011-02-25 15:45:00,30.99,31.02,30.99,31.0,19400.0,21.9242,21.9454,21.9242,21.9313,19400.0
2011-02-25 15:50:00,31.01,31.03,31.0,31.03,8500.0,21.9383,21.9525,21.9313,21.9525,8500.0
2011-02-25 15:55:00,31.03,31.1,31.03,31.08,35800.0,21.9525,22.002,21.9525,21.9879,35800.0
2011-02-28 09:30:00,31.18,31.26,31.13,31.2,4400.0,22.0586,22.1152,22.0232,22.0727,4400.0
2011-02-28 09:35:00,31.23,31.23,31.12,31.13,2100.0,22.094,22.094,22.0162,22.0232,2100.0
2011-02-28 09:40:00,31.13,31.2,31.07,31.14,3700.0,22.0232,22.0727,21.9808,22.0303,3700.0
2011-02-28 09:45:00,31.17,31.28,31.17,31.28,3600.0,22.0515,22.1293,22.0515,22.1293,3600.0
2011-02-28 09:50:00,31.26,31.28,31.21,31.23,1700.0,22.1152,22.1293,22.0798,22.094,1700.0
2011-02-28 09:55:00,31.25,31.32,31.25,31.28,1800.0,22.1081,22.1576,22.1081,22.1293,1800.0
2011-02-28 10:00:00,31.26,31.35,31.26,31.35,6600.0,22.1152,22.1789,22.1152,22.1789,6600.0
2011-02-28 10:05:00,31.36,31.37,31.34,31.35,4100.0,22.1859,22.193,22.1718,22.1789,4100.0
2011-02-28 10:10:00,31.35,31.39,31.35,31.39,3300.0,22.1789,22.2072,22.1789,22.2072,3300.0
2011-02-28 10:15:00,31.39,31.43,31.39,31.43,1400.0,22.2072,22.2355,22.2072,22.2355,1400.0
2011-02-28 10:20:00,31.42,31.48,31.42,31.48,4500.0,22.2284,22.2708,22.2284,22.2708,4500.0
2011-02-28 10:25:00,31.5,31.54,31.5,31.54,1900.0,22.285,22.3133,22.285,22.3133,1900.0
2011-02-28 10:30:00,31.54,31.57,31.54,31.54,6800.0,22.3133,22.3345,22.3133,22.3133,6800.0
2011-02-28 10:35:00,31.54,31.54,31.45,31.5,11700.0,22.3133,22.3133,22.2496,22.285,11700.0
2011-02-28 10:40:00,31.5,31.52,31.47,31.47,4200.0,22.285,22.2991,22.2638,22.2638,4200.0
2011-02-28 10:45:00,31.47,31.48,31.45,31.45,3100.0,22.2638,22.2708,22.2496,22.2496,3100.0
2011-02-28 10:50:00,31.46,31.48,31.46,31.46,1300.0,22.2567,22.2708,22.2567,22.2567,1300.0
2011-02-28 10:55:00,31.46,31.49,31.46,31.49,3100.0,22.2567,22.2779,22.2567,22.2779,3100.0
2011-02-28 11:00:00,31.48,31.49,31.44,31.46,2100.0,22.2708,22.2779,22.2425,22.2567,2100.0
2011-02-28 11:05:00,31.44,31.45,31.44,31.44,1000.0,22.2425,22.2496,22.2425,22.2425,1000.0
2011-02-28 11:10:00,31.43,31.43,31.42,31.43,1800.0,22.2355,22.2355,22.2284,22.2355,1800.0
2011-02-28 11:15:00,31.42,31.43,31.37,31.42,5500.0,22.2284,22.2355,22.193,22.2284,5500.0
2011-02-28 11:20:00,31.43,31.44,31.42,31.44,1600.0,22.2355,22.2425,22.2284,22.2425,1600.0
2011-02-28 11:25:00,31.43,31.44,31.4,31.4,2400.0,22.2355,22.2425,22.2142,22.2142,2400.0
2011-02-28 11:30:00,31.38,31.42,31.38,31.41,1900.0,22.2001,22.2284,22.2001,22.2213,1900.0
2011-02-28 11:35:00,31.41,31.41,31.4,31.41,1300.0,22.2213,22.2213,22.2142,22.2213,1300.0
2011-02-28 11:40:00,31.4,31.4,31.39,31.4,1200.0,22.2142,22.2142,22.2072,22.2142,1200.0
2011-02-28 11:45:00,31.4,31.45,31.4,31.45,2100.0,22.2142,22.2496,22.2142,22.2496,2100.0
2011-02-28 11:50:00,31.44,31.44,31.42,31.43,500.0,22.2425,22.2425,22.2284,22.2355,500.0
2011-02-28 11:55:00,31.42,31.42,31.39,31.4,2700.0,22.2284,22.2284,22.2072,22.2142,2700.0
2011-02-28 12:00:00,31.39,31.41,31.38,31.38,1400.0,22.2072,22.2213,22.2001,22.2001,1400.0
2011-02-28 12:05:00,31.39,31.45,31.39,31.43,2100.0,22.2072,22.2496,22.2072,22.2355,2100.0
2011-02-28 12:10:00,31.43,31.44,31.42,31.42,1000.0,22.2355,22.2425,22.2284,22.2284,1000.0
2011-02-28 12:15:00,31.42,31.42,31.41,31.41,1200.0,22.2284,22.2284,22.2213,22.2213,1200.0
2011-02-28 12:20:00,31.41,31.42,31.39,31.39,1700.0,22.2213,22.2284,22.2072,22.2072,1700.0
2011-02-28 12:25:00,31.39,31.41,31.39,31.41,700.0,22.2072,22.2213,22.2072,22.2213,700.0
2011-02-28 12:30:00,31.4,31.41,31.4,31.4,800.0,22.2142,22.2213,22.2142,22.2142,800.0
2011-02-28 12:35:00,31.4,31.4,31.39,31.39,900.0,22.2142,22.2142,22.2072,22.2072,900.0
2011-02-28 12:40:00,31.38,31.38,31.37,31.37,2700.0,22.2001,22.2001,22.193,22.193,2700.0
2011-02-28 12:45:00,31.39,31.39,31.38,31.38,900.0,22.2072,22.2072,22.2001,22.2001,900.0
2011-02-28 12:50:00,31.38,31.39,31.36,31.37,1900.0,22.2001,22.2072,22.1859,22.193,1900.0
2011-02-28 12:55:00,31.35,31.36,31.35,31.35,3500.0,22.1789,22.1859,22.1789,22.1789,3500.0
2011-02-28 13:00:00,31.35,31.36,31.35,31.36,5000.0,22.1789,22.1859,22.1789,22.1859,5000.0
2011-02-28 13:05:00,31.35,31.38,31.35,31.38,11900.0,22.1789,22.2001,22.1789,22.2001,11900.0
2011-02-28 13:10:00,31.38,31.4,31.38,31.39,2500.0,22.2001,22.2142,22.2001,22.2072,2500.0
2011-02-28 13:15:00,31.4,31.4,31.39,31.39,800.0,22.2142,22.2142,22.2072,22.2072,800.0
2011-02-28 13:20:00,31.38,31.38,31.37,31.38,1600.0,22.2001,22.2001,22.193,22.2001,1600.0
2011-02-28 13:25:00,31.36,31.36,31.33,31.33,2000.0,22.1859,22.1859,22.1647,22.1647,2000.0
2011-02-28 13:30:00,31.34,31.37,31.33,31.37,5500.0,22.1718,22.193,22.1647,22.193,5500.0
2011-02-28 13:35:00,31.37,31.39,31.37,31.39,1400.0,22.193,22.2072,22.193,22.2072,1400.0
2011-02-28 13:40:00,31.39,31.39,31.38,31.39,1700.0,22.2072,22.2072,22.2001,22.2072,1700.0
2011-02-28 13:45:00,31.39,31.41,31.38,31.41,2400.0,22.2072,22.2213,22.2001,22.2213,2400.0
2011-02-28 13:50:00,31.41,31.41,31.38,31.38,1600.0,22.2213,22.2213,22.2001,22.2001,1600.0
2011-02-28 13:55:00,31.38,31.38,31.35,31.35,1800.0,22.2001,22.2001,22.1789,22.1789,1800.0
2011-02-28 14:00:00,31.33,31.34,31.32,31.33,4200.0,22.1647,22.1718,22.1576,22.1647,4200.0
2011-02-28 14:05:00,31.33,31.35,31.33,31.35,2600.0,22.1647,22.1789,22.1647,22.1789,2600.0
2011-02-28 14:10:00,31.34,31.35,31.34,31.35,2300.0,22.1718,22.1789,22.1718,22.1789,2300.0
2011-02-28 14:15:00,31.35,31.35,31.34,31.34,1400.0,22.1789,22.1789,22.1718,22.1718,1400.0
2011-02-28 14:20:00,31.34,31.34,31.33,31.34,1100.0,22.1718,22.1718,22.1647,22.1718,1100.0
2011-02-28 14:25:00,31.33,31.34,31.33,31.34,600.0,22.1647,22.1718,22.1647,22.1718,600.0
2011-02-28 14:30:00,31.34,31.39,31.33,31.38,7600.0,22.1718,22.2072,22.1647,22.2001,7600.0
2011-02-28 14:35:00,31.38,31.39,31.37,31.38,3000.0,22.2001,22.2072,22.193,22.2001,3000.0
2011-02-28 14:40:00,31.38,31.38,31.37,31.37,2300.0,22.2001,22.2001,22.193,22.193,2300.0
2011-02-28 14:45:00,31.37,31.38,31.37,31.38,2500.0,22.193,22.2001,22.193,22.2001,2500.0
2011-02-28 14:50:00,31.38,31.38,31.37,31.37,600.0,22.2001,22.2001,22.193,22.193,600.0
2011-02-28 14:55:00,31.37,31.4,31.37,31.4,4100.0,22.193,22.2142,22.193,22.2142,4100.0
2011-02-28 15:00:00,31.4,31.4,31.35,31.36,12300.0,22.2142,22.2142,22.1789,22.1859,12300.0
2011-02-28 15:05:00,31.35,31.36,31.34,31.34,3900.0,22.1789,22.1859,22.1718,22.1718,3900.0
2011-02-28 15:10:00,31.34,31.38,31.34,31.38,5900.0,22.1718,22.2001,22.1718,22.2001,5900.0
2011-02-28 15:15:00,31.38,31.4,31.37,31.4,6900.0,22.2001,22.2142,22.193,22.2142,6900.0
2011-02-28 15:20:00,31.4,31.42,31.4,31.41,11800.0,22.2142,22.2284,22.2142,22.2213,11800.0
2011-02-28 15:25:00,31.41,31.42,31.4,31.41,5400.0,22.2213,22.2284,22.2142,22.2213,5400.0
2011-02-28 15:30:00,31.41,31.42,31.4,31.42,11100.0,22.2213,22.2284,22.2142,22.2284,11100.0
2011-02-28 15:35:00,31.41,31.44,31.41,31.44,10800.0,22.2213,22.2425,22.2213,22.2425,10800.0
2011-02-28 15:40:00,31.44,31.44,31.43,31.44,7400.0,22.2425,22.2425,22.2355,22.2425,7400.0
2011-02-28 15:45:00,31.43,31.44,31.38,31.39,16600.0,22.2355,22.2425,22.2001,22.2072,16600.0
2011-02-28 15:50:00,31.38,31.41,31.38,31.39,15400.0,22.2001,22.2213,22.2001,22.2072,15400.0
2011-02-28 15:55:00,31.4,31.42,31.38,31.39,67400.0,22.2142,22.2284,22.2001,22.2072,67400.0
2011-03-01 09:30:00,31.4,31.45,31.38,31.38,6800.0,22.2142,22.2496,22.2001,22.2001,6800.0
2011-03-01 09:35:00,31.38,31.38,31.32,31.32,4100.0,22.2001,22.2001,22.1576,22.1576,4100.0
2011-03-01 09:40:00,31.33,31.37,31.32,31.33,2900.0,22.1647,22.193,22.1576,22.1647,2900.0
2011-03-01 09:45:00,31.33,31.41,31.33,31.37,4400.0,22.1647,22.2213,22.1647,22.193,4400.0
2011-03-01 09:50:00,31.38,31.42,31.38,31.42,2400.0,22.2001,22.2284,22.2001,22.2284,2400.0
2011-03-01 09:55:00,31.39,31.39,31.33,31.37,1900.0,22.2072,22.2072,22.1647,22.193,1900.0
2011-03-01 10:00:00,31.37,31.42,31.32,31.4,4400.0,22.193,22.2284,22.1576,22.2142,4400.0
2011-03-01 10:05:00,31.39,31.39,31.3,31.32,1700.0,22.2072,22.2072,22.1435,22.1576,1700.0
2011-03-01 10:10:00,31.32,31.32,31.25,31.29,4500.0,22.1576,22.1576,22.1081,22.1364,4500.0
2011-03-01 10:15:00,31.3,31.32,31.29,31.3,4900.0,22.1435,22.1576,22.1364,22.1435,4900.0
2011-03-01 10:20:00,31.3,31.31,31.28,31.28,2900.0,22.1435,22.1506,22.1293,22.1293,2900.0
2011-03-01 10:25:00,31.27,31.31,31.25,31.26,2800.0,22.1223,22.1506,22.1081,22.1152,2800.0
2011-03-01 10:30:00,31.24,31.25,31.22,31.22,3400.0,22.101,22.1081,22.0869,22.0869,3400.0
2011-03-01 10:35:00,31.23,31.23,31.15,31.16,5300.0,22.094,22.094,22.0374,22.0444,5300.0
2011-03-01 10:40:00,31.15,31.18,31.15,31.16,2400.0,22.0374,22.0586,22.0374,22.0444,2400.0
2011-03-01 10:45:00,31.17,31.17,31.15,31.16,3300.0,22.0515,22.0515,22.0374,22.0444,3300.0
2011-03-01 10:50:00,31.17,31.19,31.16,31.19,2400.0,22.0515,22.0657,22.0444,22.0657,2400.0
2011-03-01 10:55:00,31.2,31.22,31.19,31.19,13200.0,22.0727,22.0869,22.0657,22.0657,13200.0
2011-03-01 11:00:00,31.18,31.2,31.18,31.18,5600.0,22.0586,22.0727,22.0586,22.0586,5600.0
2011-03-01 11:05:00,31.19,31.2,31.18,31.2,3100.0,22.0657,22.0727,22.0586,22.0727,3100.0
2011-03-01 11:10:00,31.2,31.21,31.16,31.17,7700.0,22.0727,22.0798,22.0444,22.0515,7700.0
2011-03-01 11:15:00,31.15,31.2,31.15,31.2,1400.0,22.0374,22.0727,22.0374,22.0727,1400.0
2011-03-01 11:20:00,31.19,31.2,31.16,31.17,1900.0,22.0657,22.0727,22.0444,22.0515,1900.0
2011-03-01 11:25:00,31.17,31.18,31.13,31.15,2200.0,22.0515,22.0586,22.0232,22.0374,2200.0
2011-03-01 11:30:00,31.13,31.15,31.12,31.13,3900.0,22.0232,22.0374,22.0162,22.0232,3900.0
2011-03-01 11:35:00,31.13,31.15,31.11,31.12,5700.0,22.0232,22.0374,22.0091,22.0162,5700.0
2011-03-01 11:40:00,31.11,31.17,31.11,31.17,2300.0,22.0091,22.0515,22.0091,22.0515,2300.0
2011-03-01 11:45:00,31.17,31.19,31.11,31.14,12400.0,22.0515,22.0657,22.0091,22.0303,12400.0
2011-03-01 11:50:00,31.13,31.17,31.09,31.12,14900.0,22.0232,22.0515,21.9949,22.0162,14900.0
2011-03-01 11:55:00,31.13,31.14,31.08,31.09,3400.0,22.0232,22.0303,21.9879,21.9949,3400.0
2011-03-01 12:00:00,31.09,31.1,31.07,31.08,6700.0,21.9949,22.002,21.9808,21.9879,6700.0
2011-03-01 12:05:00,31.08,31.1,31.08,31.1,1300.0,21.9879,22.002,21.9879,22.002,1300.0
2011-03-01 12:10:00,31.1,31.1,31.05,31.06,2300.0,22.002,22.002,21.9666,21.9737,2300.0
2011-03-01 12:15:00,31.07,31.1,31.07,31.09,1100.0,21.9808,22.002,21.9808,21.9949,1100.0
2011-03-01 12:20:00,31.07,31.1,31.07,31.09,1900.0,21.9808,22.002,21.9808,21.9949,1900.0
2011-03-01 12:25:00,31.08,31.08,31.06,31.07,2100.0,21.9879,21.9879,21.9737,21.9808,2100.0
2011-03-01 12:30:00,31.06,31.08,31.04,31.08,3000.0,21.9737,21.9879,21.9596,21.9879,3000.0
2011-03-01 12:35:00,31.08,31.1,31.08,31.09,2600.0,21.9879,22.002,21.9879,21.9949,2600.0
2011-03-01 12:40:00,31.09,31.1,31.09,31.09,5500.0,21.9949,22.002,21.9949,21.9949,5500.0
2011-03-01 12:45:00,31.09,31.09,31.06,31.06,2800.0,21.9949,21.9949,21.9737,21.9737,2800.0
2011-03-01 12:50:00,31.06,31.06,31.04,31.04,3500.0,21.9737,21.9737,21.9596,21.9596,3500.0
2011-03-01 12:55:00,31.03,31.03,31.0,31.01,6900.0,21.9525,21.9525,21.9313,21.9383,6900.0
2011-03-01 13:00:00,31.01,31.01,30.99,31.0,4400.0,21.9383,21.9383,21.9242,21.9313,4400.0
2011-03-01 13:05:00,31.0,31.02,30.98,31.02,3500.0,21.9313,21.9454,21.9171,21.9454,3500.0
2011-03-01 13:10:00,31.01,31.06,31.0,31.01,6500.0,21.9383,21.9737,21.9313,21.9383,6500.0
2011-03-01 13:15:00,31.01,31.07,30.99,31.07,6400.0,21.9383,21.9808,21.9242,21.9808,6400.0
2011-03-01 13:20:00,31.06,31.06,31.0,31.05,11600.0,21.9737,21.9737,21.9313,21.9666,11600.0
2011-03-01 13:25:00,31.03,31.03,30.95,30.97,1700.0,21.9525,21.9525,21.8959,21.91,1700.0
2011-03-01 13:30:00,30.97,31.0,30.97,31.0,2300.0,21.91,21.9313,21.91,21.9313,2300.0
2011-03-01 13:35:00,31.0,31.02,30.99,30.99,5000.0,21.9313,21.9454,21.9242,21.9242,5000.0
2011-03-01 13:40:00,31.0,31.01,30.97,30.97,3400.0,21.9313,21.9383,21.91,21.91,3400.0
2011-03-01 13:45:00,30.97,30.99,30.92,30.94,12100.0,21.91,21.9242,21.8747,21.8888,12100.0
2011-03-01 13:50:00,30.94,30.97,30.92,30.94,3200.0,21.8888,21.91,21.8747,21.8888,3200.0
2011-03-01 13:55:00,30.95,30.97,30.93,30.93,4100.0,21.8959,21.91,21.8817,21.8817,4100.0
2011-03-01 14:00:00,30.94,30.94,30.87,30.88,11200.0,21.8888,21.8888,21.8393,21.8464,11200.0
2011-03-01 14:05:00,30.88,30.91,30.86,30.87,13400.0,21.8464,21.8676,21.8322,21.8393,13400.0
2011-03-01 14:10:00,30.87,30.9,30.86,30.9,8800.0,21.8393,21.8605,21.8322,21.8605,8800.0
2011-03-01 14:15:00,30.9,30.91,30.86,30.89,9200.0,21.8605,21.8676,21.8322,21.8534,9200.0
2011-03-01 14:20:00,30.89,30.9,30.85,30.85,4100.0,21.8534,21.8605,21.8251,21.8251,4100.0
2011-03-01 14:25:00,30.85,30.87,30.82,30.83,9600.0,21.8251,21.8393,21.8039,21.811,9600.0
2011-03-01 14:30:00,30.83,30.85,30.82,30.84,7200.0,21.811,21.8251,21.8039,21.8181,7200.0
2011-03-01 14:35:00,30.83,30.83,30.8,30.8,2900.0,21.811,21.811,21.7898,21.7898,2900.0
2011-03-01 14:40:00,30.8,30.82,30.79,30.81,5800.0,21.7898,21.8039,21.7827,21.7968,5800.0
2011-03-01 14:45:00,30.81,30.81,30.79,30.79,5200.0,21.7968,21.7968,21.7827,21.7827,5200.0
2011-03-01 14:50:00,30.79,30.84,30.79,30.83,11400.0,21.7827,21.8181,21.7827,21.811,11400.0
2011-03-01 14:55:00,30.82,30.83,30.78,30.8,18400.0,21.8039,21.811,21.7756,21.7898,18400.0
2011-03-01 15:00:00,30.81,30.85,30.79,30.84,9400.0,21.7968,21.8251,21.7827,21.8181,9400.0
2011-03-01 15:05:00,30.84,30.87,30.84,30.84,10400.0,21.8181,21.8393,21.8181,21.8181,10400.0
2011-03-01 15:10:00,30.84,30.92,30.84,30.9,9800.0,21.8181,21.8747,21.8181,21.8605,9800.0
2011-03-01 15:15:00,30.9,30.96,30.9,30.94,10800.0,21.8605,21.903,21.8605,21.8888,10800.0
2011-03-01 15:20:00,30.94,30.95,30.94,30.94,4700.0,21.8888,21.8959,21.8888,21.8888,4700.0
2011-03-01 15:25:00,30.94,30.95,30.89,30.89,14300.0,21.8888,21.8959,21.8534,21.8534,14300.0
2011-03-01 15:30:00,30.89,30.95,30.89,30.95,9100.0,21.8534,21.8959,21.8534,21.8959,9100.0
2011-03-01 15:35:00,30.96,30.96,30.92,30.94,6100.0,21.903,21.903,21.8747,21.8888,6100.0
2011-03-01 15:40:00,30.95,31.01,30.95,30.96,14900.0,21.8959,21.9383,21.8959,21.903,14900.0
2011-03-01 15:45:00,30.96,30.99,30.95,30.99,22800.0,21.903,21.9242,21.8959,21.9242,22800.0
2011-03-01 15:50:00,30.99,30.99,30.95,30.99,18400.0,21.9242,21.9242,21.8959,21.9242,18400.0
2011-03-01 15:55:00,30.99,31.0,30.94,30.95,38400.0,21.9242,21.9313,21.8888,21.8959,38400.0
2011-03-02 09:30:00,30.92,30.92,30.84,30.84,4700.0,21.8747,21.8747,21.8181,21.8181,4700.0
2011-03-02 09:35:00,30.83,30.84,30.83,30.83,700.0,21.811,21.8181,21.811,21.811,700.0
2011-03-02 09:40:00,30.88,30.9,30.88,30.89,900.0,21.8464,21.8605,21.8464,21.8534,900.0
2011-03-02 09:45:00,30.88,30.93,30.88,30.9,1000.0,21.8464,21.8817,21.8464,21.8605,1000.0
2011-03-02 09:50:00,30.93,30.95,30.93,30.94,600.0,21.8817,21.8959,21.8817,21.8888,600.0
2011-03-02 09:55:00,30.93,30.93,30.91,30.93,900.0,21.8817,21.8817,21.8676,21.8817,900.0
2011-03-02 10:00:00,30.94,30.96,30.94,30.96,1600.0,21.8888,21.903,21.8888,21.903,1600.0
2011-03-02 10:05:00,30.95,30.96,30.9,30.91,5900.0,21.8959,21.903,21.8605,21.8676,5900.0
2011-03-02 10:10:00,30.88,30.9,30.86,30.9,2800.0,21.8464,21.8605,21.8322,21.8605,2800.0
2011-03-02 10:15:00,30.9,30.94,30.9,30.93,2500.0,21.8605,21.8888,21.8605,21.8817,2500.0
2011-03-02 10:20:00,30.93,30.96,30.91,30.92,2700.0,21.8817,21.903,21.8676,21.8747,2700.0
2011-03-02 10:25:00,30.91,30.94,30.91,30.94,2100.0,21.8676,21.8888,21.8676,21.8888,2100.0
2011-03-02 10:30:00,30.93,30.95,30.91,30.93,1900.0,21.8817,21.8959,21.8676,21.8817,1900.0
2011-03-02 10:35:00,30.95,30.98,30.95,30.98,3900.0,21.8959,21.9171,21.8959,21.9171,3900.0
2011-03-02 10:40:00,30.98,30.98,30.93,30.95,3100.0,21.9171,21.9171,21.8817,21.8959,3100.0
2011-03-02 10:45:00,30.94,30.98,30.94,30.97,1800.0,21.8888,21.9171,21.8888,21.91,1800.0
2011-03-02 10:50:00,31.02,31.02,31.02,31.02,400.0,21.9454,21.9454,21.9454,21.9454,400.0
2011-03-02 10:55:00,30.99,31.02,30.97,30.98,2200.0,21.9242,21.9454,21.91,21.9171,2200.0
2011-03-02 11:00:00,30.98,31.04,30.98,31.04,2000.0,21.9171,21.9596,21.9171,21.9596,2000.0
2011-03-02 11:05:00,31.03,31.03,31.0,31.02,800.0,21.9525,21.9525,21.9313,21.9454,800.0
2011-03-02 11:10:00,31.02,31.02,30.95,30.97,4100.0,21.9454,21.9454,21.8959,21.91,4100.0
2011-03-02 11:15:00,30.98,31.02,30.98,30.99,1300.0,21.9171,21.9454,21.9171,21.9242,1300.0
2011-03-02 11:20:00,31.01,31.01,31.0,31.0,1100.0,21.9383,21.9383,21.9313,21.9313,1100.0
2011-03-02 11:25:00,31.0,31.0,30.92,30.94,1100.0,21.9313,21.9313,21.8747,21.8888,1100.0
2011-03-02 11:30:00,30.92,30.94,30.92,30.94,1000.0,21.8747,21.8888,21.8747,21.8888,1000.0
2011-03-02 11:35:00,30.93,30.96,30.93,30.94,1600.0,21.8817,21.903,21.8817,21.8888,1600.0
2011-03-02 11:40:00,30.95,30.97,30.94,30.94,2000.0,21.8959,21.91,21.8888,21.8888,2000.0
2011-03-02 11:45:00,30.92,30.93,30.89,30.89,1200.0,21.8747,21.8817,21.8534,21.8534,1200.0
2011-03-02 11:50:00,30.88,30.88,30.85,30.86,1900.0,21.8464,21.8464,21.8251,21.8322,1900.0
2011-03-02 11:55:00,30.84,30.84,30.79,30.79,500.0,21.8181,21.8181,21.7827,21.7827,500.0
2011-03-02 12:00:00,30.78,30.78,30.76,30.78,900.0,21.7756,21.7756,21.7615,21.7756,900.0
2011-03-02 12:05:00,30.79,30.82,30.79,30.81,1700.0,21.7827,21.8039,21.7827,21.7968,1700.0
2011-03-02 12:10:00,30.8,30.8,30.76,30.78,2100.0,21.7898,21.7898,21.7615,21.7756,2100.0
2011-03-02 12:15:00,30.79,30.79,30.75,30.77,1500.0,21.7827,21.7827,21.7544,21.7685,1500.0
2011-03-02 12:20:00,30.78,30.8,30.78,30.78,1700.0,21.7756,21.7898,21.7756,21.7756,1700.0
2011-03-02 12:25:00,30.78,30.79,30.78,30.78,500.0,21.7756,21.7827,21.7756,21.7756,500.0
2011-03-02 12:30:00,30.77,30.79,30.77,30.79,1300.0,21.7685,21.7827,21.7685,21.7827,1300.0
2011-03-02 12:35:00,30.78,30.83,30.78,30.82,1200.0,21.7756,21.811,21.7756,21.8039,1200.0
2011-03-02 12:40:00,30.83,30.83,30.82,30.83,600.0,21.811,21.811,21.8039,21.811,600.0
2011-03-02 12:45:00,30.82,30.82,30.8,30.81,1500.0,21.8039,21.8039,21.7898,21.7968,1500.0
2011-03-02 12:50:00,30.82,30.84,30.8,30.8,1600.0,21.8039,21.8181,21.7898,21.7898,1600.0
2011-03-02 12:55:00,30.81,30.82,30.81,30.82,500.0,21.7968,21.8039,21.7968,21.8039,500.0
2011-03-02 13:00:00,30.8,30.85,30.8,30.84,1800.0,21.7898,21.8251,21.7898,21.8181,1800.0
2011-03-02 13:05:00,30.84,30.86,30.8,30.8,1000.0,21.8181,21.8322,21.7898,21.7898,1000.0
2011-03-02 13:10:00,30.8,30.8,30.77,30.78,500.0,21.7898,21.7898,21.7685,21.7756,500.0
2011-03-02 13:15:00,30.79,30.8,30.77,30.77,1900.0,21.7827,21.7898,21.7685,21.7685,1900.0
2011-03-02 13:20:00,30.76,30.79,30.76,30.79,400.0,21.7615,21.7827,21.7615,21.7827,400.0
2011-03-02 13:25:00,30.79,30.8,30.79,30.8,2000.0,21.7827,21.7898,21.7827,21.7898,2000.0
2011-03-02 13:30:00,30.8,30.81,30.8,30.81,600.0,21.7898,21.7968,21.7898,21.7968,600.0
2011-03-02 13:35:00,30.81,30.81,30.79,30.8,1000.0,21.7968,21.7968,21.7827,21.7898,1000.0
2011-03-02 13:40:00,30.79,30.79,30.76,30.76,1300.0,21.7827,21.7827,21.7615,21.7615,1300.0
2011-03-02 13:45:00,30.75,30.75,30.73,30.75,1800.0,21.7544,21.7544,21.7402,21.7544,1800.0
2011-03-02 13:50:00,30.76,30.77,30.76,30.76,1000.0,21.7615,21.7685,21.7615,21.7615,1000.0
2011-03-02 13:55:00,30.75,30.75,30.73,30.74,700.0,21.7544,21.7544,21.7402,21.7473,700.0
2011-03-02 14:00:00,30.74,30.77,30.73,30.73,1500.0,21.7473,21.7685,21.7402,21.7402,1500.0
2011-03-02 14:05:00,30.73,30.81,30.73,30.79,1900.0,21.7402,21.7968,21.7402,21.7827,1900.0
2011-03-02 14:10:00,30.8,30.81,30.79,30.8,3200.0,21.7898,21.7968,21.7827,21.7898,3200.0
2011-03-02 14:15:00,30.81,30.81,30.79,30.79,2000.0,21.7968,21.7968,21.7827,21.7827,2000.0
2011-03-02 14:20:00,30.78,30.81,30.78,30.78,1600.0,21.7756,21.7968,21.7756,21.7756,1600.0
2011-03-02 14:25:00,30.77,30.8,30.76,30.76,2200.0,21.7685,21.7898,21.7615,21.7615,2200.0
2011-03-02 14:30:00,30.76,30.79,30.76,30.79,1700.0,21.7615,21.7827,21.7615,21.7827,1700.0
2011-03-02 14:35:00,30.78,30.85,30.78,30.8,2200.0,21.7756,21.8251,21.7756,21.7898,2200.0
2011-03-02 14:40:00,30.81,30.88,30.81,30.86,4700.0,21.7968,21.8464,21.7968,21.8322,4700.0
2011-03-02 14:45:00,30.86,30.88,30.83,30.83,4100.0,21.8322,21.8464,21.811,21.811,4100.0
2011-03-02 14:50:00,30.84,30.87,30.83,30.83,3500.0,21.8181,21.8393,21.811,21.811,3500.0
2011-03-02 14:55:00,30.84,30.86,30.83,30.86,2500.0,21.8181,21.8322,21.811,21.8322,2500.0
2011-03-02 15:00:00,30.84,30.84,30.84,30.84,100.0,21.8181,21.8181,21.8181,21.8181,100.0
2011-03-02 15:05:00,30.85,30.89,30.85,30.88,4500.0,21.8251,21.8534,21.8251,21.8464,4500.0
2011-03-02 15:10:00,30.89,30.89,30.83,30.83,5600.0,21.8534,21.8534,21.811,21.811,5600.0
2011-03-02 15:15:00,30.83,30.84,30.82,30.83,2700.0,21.811,21.8181,21.8039,21.811,2700.0
2011-03-02 15:20:00,30.83,30.86,30.82,30.83,2700.0,21.811,21.8322,21.8039,21.811,2700.0
2011-03-02 15:25:00,30.83,30.85,30.81,30.81,3000.0,21.811,21.8251,21.7968,21.7968,3000.0
2011-03-02 15:30:00,30.8,30.84,30.8,30.84,3000.0,21.7898,21.8181,21.7898,21.8181,3000.0
2011-03-02 15:35:00,30.84,30.87,30.83,30.87,3400.0,21.8181,21.8393,21.811,21.8393,3400.0
2011-03-02 15:40:00,30.87,30.87,30.83,30.83,5900.0,21.8393,21.8393,21.811,21.811,5900.0
2011-03-02 15:45:00,30.83,30.85,30.83,30.84,15100.0,21.811,21.8251,21.811,21.8181,15100.0
2011-03-02 15:50:00,30.83,30.84,30.83,30.84,4900.0,21.811,21.8181,21.811,21.8181,4900.0
2011-03-02 15:55:00,30.84,30.84,30.82,30.83,22300.0,21.8181,21.8181,21.8039,21.811,22300.0
2011-03-03 09:30:00,31.14,31.17,31.09,31.1,9000.0,22.0303,22.0515,21.9949,22.002,9000.0
2011-03-03 09:35:00,31.1,31.1,31.07,31.07,1100.0,22.002,22.002,21.9808,21.9808,1100.0
2011-03-03 09:40:00,31.08,31.17,31.08,31.17,2900.0,21.9879,22.0515,21.9879,22.0515,2900.0
2011-03-03 09:45:00,31.19,31.28,31.19,31.27,3600.0,22.0657,22.1293,22.0657,22.1223,3600.0
2011-03-03 09:50:00,31.26,31.26,31.24,31.24,2300.0,22.1152,22.1152,22.101,22.101,2300.0
2011-03-03 09:55:00,31.26,31.26,31.23,31.26,2400.0,22.1152,22.1152,22.094,22.1152,2400.0
2011-03-03 10:00:00,31.25,31.27,31.24,31.26,2900.0,22.1081,22.1223,22.101,22.1152,2900.0
2011-03-03 10:05:00,31.24,31.24,31.2,31.22,2000.0,22.101,22.101,22.0727,22.0869,2000.0
2011-03-03 10:10:00,31.23,31.28,31.23,31.28,3600.0,22.094,22.1293,22.094,22.1293,3600.0
2011-03-03 10:15:00,31.27,31.29,31.22,31.23,4600.0,22.1223,22.1364,22.0869,22.094,4600.0
2011-03-03 10:20:00,31.24,31.25,31.22,31.25,900.0,22.101,22.1081,22.0869,22.1081,900.0
2011-03-03 10:25:00,31.23,31.28,31.21,31.21,1800.0,22.094,22.1293,22.0798,22.0798,1800.0
2011-03-03 10:30:00,31.21,31.23,31.21,31.23,800.0,22.0798,22.094,22.0798,22.094,800.0
2011-03-03 10:35:00,31.21,31.21,31.19,31.2,1600.0,22.0798,22.0798,22.0657,22.0727,1600.0
2011-03-03 10:40:00,31.21,31.27,31.21,31.26,5600.0,22.0798,22.1223,22.0798,22.1152,5600.0
2011-03-03 10:45:00,31.26,31.34,31.26,31.31,4800.0,22.1152,22.1718,22.1152,22.1506,4800.0
2011-03-03 10:50:00,31.29,31.33,31.29,31.29,3600.0,22.1364,22.1647,22.1364,22.1364,3600.0
2011-03-03 10:55:00,31.3,31.31,31.25,31.25,2700.0,22.1435,22.1506,22.1081,22.1081,2700.0
2011-03-03 11:00:00,31.27,31.29,31.26,31.27,1700.0,22.1223,22.1364,22.1152,22.1223,1700.0
2011-03-03 11:05:00,31.27,31.32,31.27,31.31,2600.0,22.1223,22.1576,22.1223,22.1506,2600.0
2011-03-03 11:10:00,31.31,31.31,31.27,31.3,2200.0,22.1506,22.1506,22.1223,22.1435,2200.0
2011-03-03 11:15:00,31.33,31.36,31.33,31.36,2100.0,22.1647,22.1859,22.1647,22.1859,2100.0
2011-03-03 11:20:00,31.35,31.36,31.3,31.35,4200.0,22.1789,22.1859,22.1435,22.1789,4200.0
2011-03-03 11:25:00,31.34,31.34,31.34,31.34,200.0,22.1718,22.1718,22.1718,22.1718,200.0
2011-03-03 11:30:00,31.33,31.33,31.33,31.33,500.0,22.1647,22.1647,22.1647,22.1647,500.0
2011-03-03 11:35:00,31.33,31.33,31.31,31.32,1600.0,22.1647,22.1647,22.1506,22.1576,1600.0
2011-03-03 11:40:00,31.32,31.34,31.32,31.34,1000.0,22.1576,22.1718,22.1576,22.1718,1000.0
2011-03-03 11:45:00,31.35,31.37,31.35,31.37,900.0,22.1789,22.193,22.1789,22.193,900.0
2011-03-03 11:50:00,31.37,31.38,31.36,31.37,1200.0,22.193,22.2001,22.1859,22.193,1200.0
2011-03-03 11:55:00,31.37,31.37,31.37,31.37,1100.0,22.193,22.193,22.193,22.193,1100.0
2011-03-03 12:00:00,31.37,31.39,31.33,31.37,7000.0,22.193,22.2072,22.1647,22.193,7000.0
2011-03-03 12:05:00,31.38,31.39,31.37,31.39,500.0,22.2001,22.2072,22.193,22.2072,500.0
2011-03-03 12:10:00,31.39,31.4,31.38,31.4,600.0,22.2072,22.2142,22.2001,22.2142,600.0
2011-03-03 12:15:00,31.4,31.41,31.4,31.41,200.0,22.2142,22.2213,22.2142,22.2213,200.0
2011-03-03 12:20:00,31.41,31.41,31.41,31.41,1200.0,22.2213,22.2213,22.2213,22.2213,1200.0
2011-03-03 12:25:00,31.41,31.42,31.4,31.4,1100.0,22.2213,22.2284,22.2142,22.2142,1100.0
2011-03-03 12:30:00,31.41,31.42,31.41,31.41,600.0,22.2213,22.2284,22.2213,22.2213,600.0
2011-03-03 12:35:00,31.42,31.42,31.41,31.42,500.0,22.2284,22.2284,22.2213,22.2284,500.0
2011-03-03 12:40:00,31.43,31.46,31.43,31.45,1700.0,22.2355,22.2567,22.2355,22.2496,1700.0
2011-03-03 12:45:00,31.45,31.48,31.45,31.47,1300.0,22.2496,22.2708,22.2496,22.2638,1300.0
2011-03-03 12:50:00,31.46,31.49,31.45,31.48,3700.0,22.2567,22.2779,22.2496,22.2708,3700.0
2011-03-03 12:55:00,31.48,31.48,31.45,31.45,1600.0,22.2708,22.2708,22.2496,22.2496,1600.0
2011-03-03 13:00:00,31.43,31.45,31.42,31.42,1600.0,22.2355,22.2496,22.2284,22.2284,1600.0
2011-03-03 13:05:00,31.43,31.43,31.41,31.41,200.0,22.2355,22.2355,22.2213,22.2213,200.0
2011-03-03 13:10:00,31.43,31.44,31.43,31.44,1600.0,22.2355,22.2425,22.2355,22.2425,1600.0
2011-03-03 13:15:00,31.44,31.44,31.43,31.43,1100.0,22.2425,22.2425,22.2355,22.2355,1100.0
2011-03-03 13:20:00,31.44,31.44,31.43,31.43,500.0,22.2425,22.2425,22.2355,22.2355,500.0
2011-03-03 13:25:00,31.43,31.45,31.4,31.4,2100.0,22.2355,22.2496,22.2142,22.2142,2100.0
2011-03-03 13:30:00,31.39,31.39,31.39,31.39,400.0,22.2072,22.2072,22.2072,22.2072,400.0
2011-03-03 13:35:00,31.39,31.4,31.39,31.39,1000.0,22.2072,22.2142,22.2072,22.2072,1000.0
2011-03-03 13:40:00,31.4,31.4,31.36,31.37,1200.0,22.2142,22.2142,22.1859,22.193,1200.0
2011-03-03 13:45:00,31.35,31.35,31.35,31.35,200.0,22.1789,22.1789,22.1789,22.1789,200.0
2011-03-03 13:50:00,31.36,31.36,31.35,31.35,3300.0,22.1859,22.1859,22.1789,22.1789,3300.0
2011-03-03 13:55:00,31.36,31.36,31.36,31.36,400.0,22.1859,22.1859,22.1859,22.1859,400.0
2011-03-03 14:00:00,31.35,31.38,31.35,31.38,4900.0,22.1789,22.2001,22.1789,22.2001,4900.0
2011-03-03 14:05:00,31.37,31.37,31.35,31.35,500.0,22.193,22.193,22.1789,22.1789,500.0
2011-03-03 14:10:00,31.35,31.38,31.35,31.38,3900.0,22.1789,22.2001,22.1789,22.2001,3900.0
2011-03-03 14:15:00,31.38,31.38,31.37,31.38,1000.0,22.2001,22.2001,22.193,22.2001,1000.0
2011-03-03 14:20:00,31.37,31.37,31.35,31.36,900.0,22.193,22.193,22.1789,22.1859,900.0
2011-03-03 14:25:00,31.36,31.36,31.35,31.35,500.0,22.1859,22.1859,22.1789,22.1789,500.0
2011-03-03 14:30:00,31.36,31.36,31.35,31.36,1000.0,22.1859,22.1859,22.1789,22.1859,1000.0
2011-03-03 14:35:00,31.36,31.41,31.36,31.41,3800.0,22.1859,22.2213,22.1859,22.2213,3800.0
2011-03-03 14:40:00,31.4,31.41,31.38,31.39,4300.0,22.2142,22.2213,22.2001,22.2072,4300.0
2011-03-03 14:45:00,31.39,31.39,31.38,31.38,1900.0,22.2072,22.2072,22.2001,22.2001,1900.0
2011-03-03 14:50:00,31.38,31.41,31.38,31.39,2900.0,22.2001,22.2213,22.2001,22.2072,2900.0
2011-03-03 14:55:00,31.4,31.43,31.4,31.41,5600.0,22.2142,22.2355,22.2142,22.2213,5600.0
2011-03-03 15:00:00,31.42,31.43,31.39,31.39,2900.0,22.2284,22.2355,22.2072,22.2072,2900.0
2011-03-03 15:05:00,31.39,31.41,31.37,31.38,4100.0,22.2072,22.2213,22.193,22.2001,4100.0
2011-03-03 15:10:00,31.37,31.37,31.36,31.36,1000.0,22.193,22.193,22.1859,22.1859,1000.0
2011-03-03 15:15:00,31.37,31.39,31.33,31.38,6500.0,22.193,22.2072,22.1647,22.2001,6500.0
2011-03-03 15:20:00,31.38,31.38,31.36,31.36,1800.0,22.2001,22.2001,22.1859,22.1859,1800.0
2011-03-03 15:25:00,31.37,31.38,31.36,31.38,2300.0,22.193,22.2001,22.1859,22.2001,2300.0
2011-03-03 15:30:00,31.38,31.38,31.33,31.35,6100.0,22.2001,22.2001,22.1647,22.1789,6100.0
2011-03-03 15:35:00,31.34,31.37,31.32,31.36,6000.0,22.1718,22.193,22.1576,22.1859,6000.0
2011-03-03 15:40:00,31.35,31.36,31.33,31.35,5600.0,22.1789,22.1859,22.1647,22.1789,5600.0
2011-03-03 15:45:00,31.35,31.36,31.32,31.32,9200.0,22.1789,22.1859,22.1576,22.1576,9200.0
2011-03-03 15:50:00,31.32,31.38,31.32,31.38,12800.0,22.1576,22.2001,22.1576,22.2001,12800.0
2011-03-03 15:55:00,31.37,31.39,31.35,31.36,28600.0,22.193,22.2072,22.1789,22.1859,28600.0
2011-03-04 09:30:00,31.27,31.33,31.14,31.31,13100.0,22.1223,22.1647,22.0303,22.1506,13100.0
2011-03-04 09:35:00,31.27,31.3,31.24,31.3,3200.0,22.1223,22.1435,22.101,22.1435,3200.0
2011-03-04 09:40:00,31.31,31.34,31.28,31.29,2000.0,22.1506,22.1718,22.1293,22.1364,2000.0
2011-03-04 09:45:00,31.27,31.34,31.27,31.33,1700.0,22.1223,22.1718,22.1223,22.1647,1700.0
2011-03-04 09:50:00,31.32,31.32,31.27,31.31,900.0,22.1576,22.1576,22.1223,22.1506,900.0
2011-03-04 09:55:00,31.3,31.32,31.3,31.3,2400.0,22.1435,22.1576,22.1435,22.1435,2400.0
2011-03-04 10:00:00,31.3,31.3,31.22,31.22,3200.0,22.1435,22.1435,22.0869,22.0869,3200.0
2011-03-04 10:05:00,31.22,31.22,31.15,31.18,3900.0,22.0869,22.0869,22.0374,22.0586,3900.0
2011-03-04 10:10:00,31.18,31.18,31.12,31.14,5800.0,22.0586,22.0586,22.0162,22.0303,5800.0
2011-03-04 10:15:00,31.14,31.16,31.08,31.12,3800.0,22.0303,22.0444,21.9879,22.0162,3800.0
2011-03-04 10:20:00,31.09,31.15,31.09,31.11,3700.0,21.9949,22.0374,21.9949,22.0091,3700.0
2011-03-04 10:25:00,31.11,31.11,31.05,31.1,900.0,22.0091,22.0091,21.9666,22.002,900.0
2011-03-04 10:30:00,31.1,31.11,31.07,31.11,2800.0,22.002,22.0091,21.9808,22.0091,2800.0
2011-03-04 10:35:00,31.1,31.11,31.07,31.07,2900.0,22.002,22.0091,21.9808,21.9808,2900.0
2011-03-04 10:40:00,31.09,31.11,31.06,31.06,2300.0,21.9949,22.0091,21.9737,21.9737,2300.0
2011-03-04 10:45:00,31.07,31.1,31.04,31.05,1300.0,21.9808,22.002,21.9596,21.9666,1300.0
2011-03-04 10:50:00,31.05,31.05,31.03,31.03,1700.0,21.9666,21.9666,21.9525,21.9525,1700.0
2011-03-04 10:55:00,31.04,31.07,31.04,31.05,2900.0,21.9596,21.9808,21.9596,21.9666,2900.0
2011-03-04 11:00:00,31.06,31.11,31.06,31.09,8200.0,21.9737,22.0091,21.9737,21.9949,8200.0
2011-03-04 11:05:00,31.08,31.08,31.03,31.03,1800.0,21.9879,21.9879,21.9525,21.9525,1800.0
2011-03-04 11:10:00,31.02,31.03,31.02,31.02,1300.0,21.9454,21.9525,21.9454,21.9454,1300.0
2011-03-04 11:15:00,31.02,31.02,30.98,30.98,7500.0,21.9454,21.9454,21.9171,21.9171,7500.0
2011-03-04 11:20:00,30.98,30.98,30.94,30.94,2100.0,21.9171,21.9171,21.8888,21.8888,2100.0
2011-03-04 11:25:00,30.94,30.95,30.93,30.93,1200.0,21.8888,21.8959,21.8817,21.8817,1200.0
2011-03-04 11:30:00,30.94,30.99,30.93,30.99,3300.0,21.8888,21.9242,21.8817,21.9242,3300.0
2011-03-04 11:35:00,30.98,30.99,30.96,30.98,5900.0,21.9171,21.9242,21.903,21.9171,5900.0
2011-03-04 11:40:00,31.0,31.0,30.99,30.99,1000.0,21.9313,21.9313,21.9242,21.9242,1000.0
2011-03-04 11:45:00,30.99,30.99,30.96,30.97,1300.0,21.9242,21.9242,21.903,21.91,1300.0
2011-03-04 11:50:00,30.97,30.99,30.94,30.96,3500.0,21.91,21.9242,21.8888,21.903,3500.0
2011-03-04 11:55:00,30.96,30.97,30.92,30.92,2100.0,21.903,21.91,21.8747,21.8747,2100.0
2011-03-04 12:00:00,30.93,30.93,30.92,30.92,1900.0,21.8817,21.8817,21.8747,21.8747,1900.0
2011-03-04 12:05:00,30.91,30.91,30.88,30.88,2300.0,21.8676,21.8676,21.8464,21.8464,2300.0
2011-03-04 12:10:00,30.88,30.89,30.84,30.84,3300.0,21.8464,21.8534,21.8181,21.8181,3300.0
2011-03-04 12:15:00,30.84,30.84,30.79,30.79,1300.0,21.8181,21.8181,21.7827,21.7827,1300.0
2011-03-04 12:20:00,30.81,30.83,30.79,30.79,1800.0,21.7968,21.811,21.7827,21.7827,1800.0
2011-03-04 12:25:00,30.79,30.81,30.78,30.78,1500.0,21.7827,21.7968,21.7756,21.7756,1500.0
2011-03-04 12:30:00,30.79,30.79,30.76,30.78,2700.0,21.7827,21.7827,21.7615,21.7756,2700.0
2011-03-04 12:35:00,30.77,30.78,30.75,30.78,2600.0,21.7685,21.7756,21.7544,21.7756,2600.0
2011-03-04 12:40:00,30.79,30.79,30.75,30.76,2700.0,21.7827,21.7827,21.7544,21.7615,2700.0
2011-03-04 12:45:00,30.79,30.79,30.77,30.77,1000.0,21.7827,21.7827,21.7685,21.7685,1000.0
2011-03-04 12:50:00,30.77,30.77,30.76,30.77,1800.0,21.7685,21.7685,21.7615,21.7685,1800.0
2011-03-04 12:55:00,30.76,30.76,30.73,30.75,2400.0,21.7615,21.7615,21.7402,21.7544,2400.0
2011-03-04 13:00:00,30.77,30.77,30.74,30.75,1900.0,21.7685,21.7685,21.7473,21.7544,1900.0
2011-03-04 13:05:00,30.75,30.78,30.75,30.77,1400.0,21.7544,21.7756,21.7544,21.7685,1400.0
2011-03-04 13:10:00,30.77,30.8,30.76,30.76,1600.0,21.7685,21.7898,21.7615,21.7615,1600.0
2011-03-04 13:15:00,30.76,30.77,30.75,30.77,1600.0,21.7615,21.7685,21.7544,21.7685,1600.0
2011-03-04 13:20:00,30.78,30.79,30.78,30.79,1000.0,21.7756,21.7827,21.7756,21.7827,1000.0
2011-03-04 13:25:00,30.79,30.81,30.75,30.79,6400.0,21.7827,21.7968,21.7544,21.7827,6400.0
2011-03-04 13:30:00,30.79,30.84,30.79,30.84,4000.0,21.7827,21.8181,21.7827,21.8181,4000.0
2011-03-04 13:35:00,30.83,30.84,30.81,30.81,2100.0,21.811,21.8181,21.7968,21.7968,2100.0
2011-03-04 13:40:00,30.82,30.82,30.79,30.79,1600.0,21.8039,21.8039,21.7827,21.7827,1600.0
2011-03-04 13:45:00,30.8,30.81,30.78,30.81,1000.0,21.7898,21.7968,21.7756,21.7968,1000.0
2011-03-04 13:50:00,30.79,30.82,30.78,30.78,3200.0,21.7827,21.8039,21.7756,21.7756,3200.0
2011-03-04 13:55:00,30.78,30.8,30.75,30.79,1200.0,21.7756,21.7898,21.7544,21.7827,1200.0
2011-03-04 14:00:00,30.8,30.8,30.77,30.79,2100.0,21.7898,21.7898,21.7685,21.7827,2100.0
2011-03-04 14:05:00,30.8,30.82,30.79,30.79,3000.0,21.7898,21.8039,21.7827,21.7827,3000.0
2011-03-04 14:10:00,30.77,30.82,30.77,30.8,3000.0,21.7685,21.8039,21.7685,21.7898,3000.0
2011-03-04 14:15:00,30.81,30.82,30.79,30.79,1200.0,21.7968,21.8039,21.7827,21.7827,1200.0
2011-03-04 14:20:00,30.8,30.83,30.79,30.83,1500.0,21.7898,21.811,21.7827,21.811,1500.0
2011-03-04 14:25:00,30.83,30.83,30.81,30.82,3400.0,21.811,21.811,21.7968,21.8039,3400.0
2011-03-04 14:30:00,30.82,30.84,30.82,30.84,1500.0,21.8039,21.8181,21.8039,21.8181,1500.0
2011-03-04 14:35:00,30.83,30.84,30.83,30.84,1200.0,21.811,21.8181,21.811,21.8181,1200.0
2011-03-04 14:40:00,30.84,30.84,30.83,30.84,2400.0,21.8181,21.8181,21.811,21.8181,2400.0
2011-03-04 14:45:00,30.84,30.87,30.83,30.83,4600.0,21.8181,21.8393,21.811,21.811,4600.0
2011-03-04 14:50:00,30.84,30.86,30.84,30.86,4200.0,21.8181,21.8322,21.8181,21.8322,4200.0
2011-03-04 14:55:00,30.86,30.86,30.84,30.85,4000.0,21.8322,21.8322,21.8181,21.8251,4000.0
2011-03-04 15:00:00,30.85,30.89,30.84,30.88,4200.0,21.8251,21.8534,21.8181,21.8464,4200.0
2011-03-04 15:05:00,30.89,30.9,30.85,30.85,5000.0,21.8534,21.8605,21.8251,21.8251,5000.0
2011-03-04 15:10:00,30.86,30.88,30.85,30.86,5500.0,21.8322,21.8464,21.8251,21.8322,5500.0
2011-03-04 15:15:00,30.87,30.88,30.85,30.87,4600.0,21.8393,21.8464,21.8251,21.8393,4600.0
2011-03-04 15:20:00,30.86,30.88,30.83,30.83,8700.0,21.8322,21.8464,21.811,21.811,8700.0
2011-03-04 15:25:00,30.83,30.86,30.82,30.85,7800.0,21.811,21.8322,21.8039,21.8251,7800.0
2011-03-04 15:30:00,30.85,30.85,30.81,30.83,8200.0,21.8251,21.8251,21.7968,21.811,8200.0
2011-03-04 15:35:00,30.83,30.87,30.83,30.87,4200.0,21.811,21.8393,21.811,21.8393,4200.0
2011-03-04 15:40:00,30.87,30.9,30.87,30.89,7100.0,21.8393,21.8605,21.8393,21.8534,7100.0
2011-03-04 15:45:00,30.89,30.98,30.89,30.96,18300.0,21.8534,21.9171,21.8534,21.903,18300.0
2011-03-04 15:50:00,30.96,30.99,30.95,30.97,10400.0,21.903,21.9242,21.8959,21.91,10400.0
2011-03-04 15:55:00,30.98,30.99,30.92,30.94,28000.0,21.9171,21.9242,21.8747,21.8888,28000.0
2011-03-07 09:30:00,31.03,31.16,30.98,31.06,4200.0,21.9525,22.0444,21.9171,21.9737,4200.0
2011-03-07 09:35:00,31.13,31.15,31.01,31.15,2500.0,22.0232,22.0374,21.9383,22.0374,2500.0
2011-03-07 09:40:00,31.12,31.18,31.12,31.16,2500.0,22.0162,22.0586,22.0162,22.0444,2500.0
2011-03-07 09:45:00,31.16,31.17,31.1,31.12,600.0,22.0444,22.0515,22.002,22.0162,600.0
2011-03-07 09:50:00,31.12,31.12,31.03,31.05,1900.0,22.0162,22.0162,21.9525,21.9666,1900.0
2011-03-07 09:55:00,31.04,31.12,31.04,31.12,1200.0,21.9596,22.0162,21.9596,22.0162,1200.0
2011-03-07 10:00:00,31.13,31.13,31.05,31.07,2500.0,22.0232,22.0232,21.9666,21.9808,2500.0
2011-03-07 10:05:00,31.05,31.07,31.03,31.03,1100.0,21.9666,21.9808,21.9525,21.9525,1100.0
2011-03-07 10:10:00,31.04,31.07,31.03,31.03,1200.0,21.9596,21.9808,21.9525,21.9525,1200.0
2011-03-07 10:15:00,31.03,31.03,31.02,31.02,700.0,21.9525,21.9525,21.9454,21.9454,700.0
2011-03-07 10:20:00,31.0,31.05,30.99,31.05,1400.0,21.9313,21.9666,21.9242,21.9666,1400.0
2011-03-07 10:25:00,31.03,31.03,31.02,31.03,600.0,21.9525,21.9525,21.9454,21.9525,600.0
2011-03-07 10:30:00,31.07,31.1,31.02,31.04,2000.0,21.9808,22.002,21.9454,21.9596,2000.0
2011-03-07 10:35:00,31.02,31.02,30.94,30.94,1200.0,21.9454,21.9454,21.8888,21.8888,1200.0
2011-03-07 10:40:00,30.94,30.94,30.84,30.84,3500.0,21.8888,21.8888,21.8181,21.8181,3500.0
2011-03-07 10:45:00,30.87,30.87,30.85,30.87,900.0,21.8393,21.8393,21.8251,21.8393,900.0
2011-03-07 10:50:00,30.87,30.87,30.83,30.83,5400.0,21.8393,21.8393,21.811,21.811,5400.0
2011-03-07 10:55:00,30.82,30.85,30.82,30.85,400.0,21.8039,21.8251,21.8039,21.8251,400.0
2011-03-07 11:00:00,30.8,30.8,30.73,30.76,4700.0,21.7898,21.7898,21.7402,21.7615,4700.0
2011-03-07 11:05:00,30.76,30.76,30.72,30.76,1500.0,21.7615,21.7615,21.7332,21.7615,1500.0
2011-03-07 11:10:00,30.76,30.77,30.71,30.71,3000.0,21.7615,21.7685,21.7261,21.7261,3000.0
2011-03-07 11:15:00,30.7,30.76,30.69,30.76,2400.0,21.719,21.7615,21.7119,21.7615,2400.0
2011-03-07 11:20:00,30.73,30.75,30.72,30.74,1000.0,21.7402,21.7544,21.7332,21.7473,1000.0
2011-03-07 11:25:00,30.73,30.73,30.7,30.71,3000.0,21.7402,21.7402,21.719,21.7261,3000.0
2011-03-07 11:30:00,30.72,30.73,30.71,30.72,3200.0,21.7332,21.7402,21.7261,21.7332,3200.0
2011-03-07 11:35:00,30.74,30.74,30.71,30.74,4000.0,21.7473,21.7473,21.7261,21.7473,4000.0
2011-03-07 11:40:00,30.74,30.74,30.73,30.73,3200.0,21.7473,21.7473,21.7402,21.7402,3200.0
2011-03-07 11:45:00,30.7,30.7,30.67,30.67,1700.0,21.719,21.719,21.6978,21.6978,1700.0
2011-03-07 11:50:00,30.66,30.68,30.66,30.68,500.0,21.6907,21.7049,21.6907,21.7049,500.0
2011-03-07 11:55:00,30.7,30.74,30.7,30.73,2200.0,21.719,21.7473,21.719,21.7402,2200.0
2011-03-07 12:00:00,30.73,30.74,30.72,30.73,4900.0,21.7402,21.7473,21.7332,21.7402,4900.0
2011-03-07 12:05:00,30.73,30.75,30.72,30.75,8500.0,21.7402,21.7544,21.7332,21.7544,8500.0
2011-03-07 12:10:00,30.78,30.78,30.76,30.78,900.0,21.7756,21.7756,21.7615,21.7756,900.0
2011-03-07 12:15:00,30.79,30.83,30.78,30.82,3500.0,21.7827,21.811,21.7756,21.8039,3500.0
2011-03-07 12:20:00,30.82,30.82,30.78,30.78,2400.0,21.8039,21.8039,21.7756,21.7756,2400.0
2011-03-07 12:25:00,30.78,30.8,30.78,30.8,2000.0,21.7756,21.7898,21.7756,21.7898,2000.0
2011-03-07 12:30:00,30.79,30.82,30.78,30.8,5000.0,21.7827,21.8039,21.7756,21.7898,5000.0
2011-03-07 12:35:00,30.81,30.82,30.8,30.81,1300.0,21.7968,21.8039,21.7898,21.7968,1300.0
2011-03-07 12:40:00,30.8,30.81,30.79,30.8,3500.0,21.7898,21.7968,21.7827,21.7898,3500.0
2011-03-07 12:45:00,30.78,30.8,30.78,30.8,5300.0,21.7756,21.7898,21.7756,21.7898,5300.0
2011-03-07 12:50:00,30.79,30.8,30.78,30.79,7300.0,21.7827,21.7898,21.7756,21.7827,7300.0
2011-03-07 12:55:00,30.79,30.8,30.76,30.76,1900.0,21.7827,21.7898,21.7615,21.7615,1900.0
2011-03-07 13:00:00,30.76,30.77,30.73,30.74,5700.0,21.7615,21.7685,21.7402,21.7473,5700.0
2011-03-07 13:05:00,30.74,30.75,30.73,30.74,6200.0,21.7473,21.7544,21.7402,21.7473,6200.0
2011-03-07 13:10:00,30.74,30.77,30.72,30.77,3100.0,21.7473,21.7685,21.7332,21.7685,3100.0
2011-03-07 13:15:00,30.77,30.77,30.76,30.76,700.0,21.7685,21.7685,21.7615,21.7615,700.0
2011-03-07 13:20:00,30.75,30.76,30.73,30.75,3200.0,21.7544,21.7615,21.7402,21.7544,3200.0
2011-03-07 13:25:00,30.74,30.76,30.74,30.76,1300.0,21.7473,21.7615,21.7473,21.7615,1300.0
2011-03-07 13:30:00,30.74,30.75,30.72,30.75,2700.0,21.7473,21.7544,21.7332,21.7544,2700.0
2011-03-07 13:35:00,30.74,30.75,30.74,30.75,500.0,21.7473,21.7544,21.7473,21.7544,500.0
2011-03-07 13:40:00,30.76,30.76,30.7,30.7,4300.0,21.7615,21.7615,21.719,21.719,4300.0
2011-03-07 13:45:00,30.7,30.74,30.69,30.72,5100.0,21.719,21.7473,21.7119,21.7332,5100.0
2011-03-07 13:50:00,30.7,30.7,30.67,30.68,1700.0,21.719,21.719,21.6978,21.7049,1700.0
2011-03-07 13:55:00,30.7,30.7,30.68,30.69,900.0,21.719,21.719,21.7049,21.7119,900.0
2011-03-07 14:00:00,30.68,30.73,30.67,30.69,1300.0,21.7049,21.7402,21.6978,21.7119,1300.0
2011-03-07 14:05:00,30.7,30.72,30.69,30.69,1100.0,21.719,21.7332,21.7119,21.7119,1100.0
2011-03-07 14:10:00,30.68,30.68,30.66,30.66,1600.0,21.7049,21.7049,21.6907,21.6907,1600.0
2011-03-07 14:15:00,30.66,30.76,30.66,30.75,2400.0,21.6907,21.7615,21.6907,21.7544,2400.0
2011-03-07 14:20:00,30.74,30.76,30.72,30.72,4500.0,21.7473,21.7615,21.7332,21.7332,4500.0
2011-03-07 14:25:00,30.73,30.73,30.71,30.72,1300.0,21.7402,21.7402,21.7261,21.7332,1300.0
2011-03-07 14:30:00,30.71,30.73,30.71,30.73,1600.0,21.7261,21.7402,21.7261,21.7402,1600.0
2011-03-07 14:35:00,30.74,30.74,30.71,30.71,2300.0,21.7473,21.7473,21.7261,21.7261,2300.0
2011-03-07 14:40:00,30.71,30.71,30.68,30.68,2800.0,21.7261,21.7261,21.7049,21.7049,2800.0
2011-03-07 14:45:00,30.69,30.72,30.69,30.72,2800.0,21.7119,21.7332,21.7119,21.7332,2800.0
2011-03-07 14:50:00,30.71,30.73,30.69,30.72,2400.0,21.7261,21.7402,21.7119,21.7332,2400.0
2011-03-07 14:55:00,30.72,30.73,30.72,30.73,200.0,21.7332,21.7402,21.7332,21.7402,200.0
2011-03-07 15:00:00,30.74,30.74,30.7,30.71,2200.0,21.7473,21.7473,21.719,21.7261,2200.0
2011-03-07 15:05:00,30.72,30.76,30.72,30.75,1600.0,21.7332,21.7615,21.7332,21.7544,1600.0
2011-03-07 15:10:00,30.75,30.79,30.75,30.79,1700.0,21.7544,21.7827,21.7544,21.7827,1700.0
2011-03-07 15:15:00,30.79,30.81,30.76,30.79,2700.0,21.7827,21.7968,21.7615,21.7827,2700.0
2011-03-07 15:20:00,30.79,30.79,30.73,30.74,8000.0,21.7827,21.7827,21.7402,21.7473,8000.0
2011-03-07 15:25:00,30.74,30.8,30.74,30.77,10900.0,21.7473,21.7898,21.7473,21.7685,10900.0
2011-03-07 15:30:00,30.76,30.79,30.75,30.78,8900.0,21.7615,21.7827,21.7544,21.7756,8900.0
2011-03-07 15:35:00,30.78,30.81,30.78,30.79,6100.0,21.7756,21.7968,21.7756,21.7827,6100.0
2011-03-07 15:40:00,30.79,30.81,30.77,30.79,6300.0,21.7827,21.7968,21.7685,21.7827,6300.0
2011-03-07 15:45:00,30.8,30.81,30.76,30.76,19600.0,21.7898,21.7968,21.7615,21.7615,19600.0
2011-03-07 15:50:00,30.76,30.77,30.72,30.74,21600.0,21.7615,21.7685,21.7332,21.7473,21600.0
2011-03-07 15:55:00,30.74,30.75,30.71,30.71,25500.0,21.7473,21.7544,21.7261,21.7261,25500.0
2011-03-08 09:30:00,30.82,30.87,30.7,30.85,4800.0,21.8039,21.8393,21.719,21.8251,4800.0
2011-03-08 09:35:00,30.84,30.84,30.78,30.8,900.0,21.8181,21.8181,21.7756,21.7898,900.0
2011-03-08 09:40:00,30.82,30.88,30.81,30.85,2200.0,21.8039,21.8464,21.7968,21.8251,2200.0
2011-03-08 09:45:00,30.8,30.8,30.77,30.77,1500.0,21.7898,21.7898,21.7685,21.7685,1500.0
2011-03-08 09:50:00,30.77,30.83,30.77,30.83,1900.0,21.7685,21.811,21.7685,21.811,1900.0
2011-03-08 09:55:00,30.87,30.95,30.83,30.92,2100.0,21.8393,21.8959,21.811,21.8747,2100.0
2011-03-08 10:00:00,30.92,30.96,30.91,30.95,1700.0,21.8747,21.903,21.8676,21.8959,1700.0
2011-03-08 10:05:00,30.95,30.95,30.87,30.88,4600.0,21.8959,21.8959,21.8393,21.8464,4600.0
2011-03-08 10:10:00,30.93,30.97,30.92,30.95,1600.0,21.8817,21.91,21.8747,21.8959,1600.0
2011-03-08 10:15:00,30.96,30.98,30.96,30.97,2500.0,21.903,21.9171,21.903,21.91,2500.0
2011-03-08 10:20:00,30.98,30.98,30.93,30.93,1500.0,21.9171,21.9171,21.8817,21.8817,1500.0
2011-03-08 10:25:00,30.93,30.93,30.86,30.89,3500.0,21.8817,21.8817,21.8322,21.8534,3500.0
2011-03-08 10:30:00,30.92,30.94,30.91,30.94,5400.0,21.8747,21.8888,21.8676,21.8888,5400.0
2011-03-08 10:35:00,30.95,30.96,30.93,30.93,1600.0,21.8959,21.903,21.8817,21.8817,1600.0
2011-03-08 10:40:00,30.94,30.98,30.93,30.94,2000.0,21.8888,21.9171,21.8817,21.8888,2000.0
2011-03-08 10:45:00,30.95,30.95,30.93,30.94,2600.0,21.8959,21.8959,21.8817,21.8888,2600.0
2011-03-08 10:50:00,30.94,30.97,30.93,30.97,9200.0,21.8888,21.91,21.8817,21.91,9200.0
2011-03-08 10:55:00,30.97,30.99,30.96,30.96,2500.0,21.91,21.9242,21.903,21.903,2500.0
2011-03-08 11:00:00,30.97,30.98,30.9,30.95,4200.0,21.91,21.9171,21.8605,21.8959,4200.0
2011-03-08 11:05:00,30.95,30.95,30.9,30.93,3000.0,21.8959,21.8959,21.8605,21.8817,3000.0
2011-03-08 11:10:00,30.93,30.94,30.91,30.93,2000.0,21.8817,21.8888,21.8676,21.8817,2000.0
2011-03-08 11:15:00,30.94,30.98,30.94,30.97,5900.0,21.8888,21.9171,21.8888,21.91,5900.0
2011-03-08 11:20:00,30.97,30.97,30.95,30.97,11800.0,21.91,21.91,21.8959,21.91,11800.0
2011-03-08 11:25:00,30.96,30.96,30.92,30.95,4200.0,21.903,21.903,21.8747,21.8959,4200.0
2011-03-08 11:30:00,30.96,30.96,30.94,30.95,3200.0,21.903,21.903,21.8888,21.8959,3200.0
2011-03-08 11:35:00,30.95,30.95,30.92,30.92,3600.0,21.8959,21.8959,21.8747,21.8747,3600.0
2011-03-08 11:40:00,30.92,30.95,30.9,30.94,5800.0,21.8747,21.8959,21.8605,21.8888,5800.0
2011-03-08 11:45:00,30.95,30.95,30.92,30.93,6500.0,21.8959,21.8959,21.8747,21.8817,6500.0
2011-03-08 11:50:00,30.94,30.94,30.92,30.93,7900.0,21.8888,21.8888,21.8747,21.8817,7900.0
2011-03-08 11:55:00,30.94,30.95,30.92,30.95,5200.0,21.8888,21.8959,21.8747,21.8959,5200.0
2011-03-08 12:00:00,30.95,30.97,30.93,30.93,5300.0,21.8959,21.91,21.8817,21.8817,5300.0
2011-03-08 12:05:00,30.94,30.94,30.92,30.92,2600.0,21.8888,21.8888,21.8747,21.8747,2600.0
2011-03-08 12:10:00,30.94,30.97,30.94,30.95,4600.0,21.8888,21.91,21.8888,21.8959,4600.0
2011-03-08 12:15:00,30.93,30.96,30.93,30.96,1300.0,21.8817,21.903,21.8817,21.903,1300.0
2011-03-08 12:20:00,30.95,30.97,30.94,30.97,1400.0,21.8959,21.91,21.8888,21.91,1400.0
2011-03-08 12:25:00,30.97,30.99,30.97,30.98,7700.0,21.91,21.9242,21.91,21.9171,7700.0
2011-03-08 12:30:00,30.98,30.98,30.97,30.97,700.0,21.9171,21.9171,21.91,21.91,700.0
2011-03-08 12:35:00,30.97,30.98,30.94,30.94,12100.0,21.91,21.9171,21.8888,21.8888,12100.0
2011-03-08 12:40:00,30.95,30.96,30.94,30.95,4800.0,21.8959,21.903,21.8888,21.8959,4800.0
2011-03-08 12:45:00,30.96,30.97,30.96,30.96,4400.0,21.903,21.91,21.903,21.903,4400.0
2011-03-08 12:50:00,30.96,30.99,30.95,30.97,2200.0,21.903,21.9242,21.8959,21.91,2200.0
2011-03-08 12:55:00,30.98,30.98,30.97,30.97,600.0,21.9171,21.9171,21.91,21.91,600.0
2011-03-08 13:00:00,30.98,30.99,30.98,30.98,3600.0,21.9171,21.9242,21.9171,21.9171,3600.0
2011-03-08 13:05:00,30.99,30.99,30.98,30.99,400.0,21.9242,21.9242,21.9171,21.9242,400.0
2011-03-08 13:10:00,30.99,30.99,30.98,30.99,2900.0,21.9242,21.9242,21.9171,21.9242,2900.0
2011-03-08 13:15:00,30.98,30.99,30.98,30.98,1400.0,21.9171,21.9242,21.9171,21.9171,1400.0
2011-03-08 13:20:00,30.98,31.0,30.98,31.0,3000.0,21.9171,21.9313,21.9171,21.9313,3000.0
2011-03-08 13:25:00,30.99,31.0,30.99,30.99,1500.0,21.9242,21.9313,21.9242,21.9242,1500.0
2011-03-08 13:30:00,30.99,30.99,30.98,30.98,700.0,21.9242,21.9242,21.9171,21.9171,700.0
2011-03-08 13:35:00,30.99,30.99,30.99,30.99,700.0,21.9242,21.9242,21.9242,21.9242,700.0
2011-03-08 13:40:00,30.99,30.99,30.99,30.99,1400.0,21.9242,21.9242,21.9242,21.9242,1400.0
2011-03-08 13:45:00,30.99,30.99,30.98,30.99,1600.0,21.9242,21.9242,21.9171,21.9242,1600.0
2011-03-08 13:50:00,30.99,30.99,30.99,30.99,900.0,21.9242,21.9242,21.9242,21.9242,900.0
2011-03-08 13:55:00,30.99,30.99,30.96,30.99,11500.0,21.9242,21.9242,21.903,21.9242,11500.0
2011-03-08 14:00:00,30.99,30.99,30.98,30.98,1400.0,21.9242,21.9242,21.9171,21.9171,1400.0
2011-03-08 14:05:00,30.98,30.99,30.97,30.99,2600.0,21.9171,21.9242,21.91,21.9242,2600.0
2011-03-08 14:10:00,30.98,30.98,30.95,30.95,4000.0,21.9171,21.9171,21.8959,21.8959,4000.0
2011-03-08 14:15:00,30.95,30.96,30.94,30.95,1100.0,21.8959,21.903,21.8888,21.8959,1100.0
2011-03-08 14:20:00,30.94,30.98,30.94,30.97,12100.0,21.8888,21.9171,21.8888,21.91,12100.0
2011-03-08 14:25:00,30.98,30.98,30.97,30.98,1600.0,21.9171,21.9171,21.91,21.9171,1600.0
2011-03-08 14:30:00,30.97,30.98,30.96,30.96,1800.0,21.91,21.9171,21.903,21.903,1800.0
2011-03-08 14:35:00,30.95,30.96,30.88,30.94,22700.0,21.8959,21.903,21.8464,21.8888,22700.0
2011-03-08 14:40:00,30.95,30.97,30.93,30.96,7400.0,21.8959,21.91,21.8817,21.903,7400.0
2011-03-08 14:45:00,30.96,30.98,30.96,30.98,4100.0,21.903,21.9171,21.903,21.9171,4100.0
2011-03-08 14:50:00,30.97,30.97,30.95,30.96,700.0,21.91,21.91,21.8959,21.903,700.0
2011-03-08 14:55:00,30.96,30.99,30.96,30.99,3500.0,21.903,21.9242,21.903,21.9242,3500.0
2011-03-08 15:00:00,30.99,30.99,30.98,30.99,1200.0,21.9242,21.9242,21.9171,21.9242,1200.0
2011-03-08 15:05:00,30.99,31.0,30.98,31.0,4700.0,21.9242,21.9313,21.9171,21.9313,4700.0
2011-03-08 15:10:00,30.99,31.0,30.99,31.0,1500.0,21.9242,21.9313,21.9242,21.9313,1500.0
2011-03-08 15:15:00,31.0,31.0,30.99,31.0,4700.0,21.9313,21.9313,21.9242,21.9313,4700.0
2011-03-08 15:20:00,31.0,31.0,30.99,31.0,1500.0,21.9313,21.9313,21.9242,21.9313,1500.0
2011-03-08 15:25:00,31.0,31.0,30.99,31.0,9200.0,21.9313,21.9313,21.9242,21.9313,9200.0
2011-03-08 15:30:00,31.0,31.0,30.99,31.0,6900.0,21.9313,21.9313,21.9242,21.9313,6900.0
2011-03-08 15:35:00,31.0,31.0,30.99,31.0,1600.0,21.9313,21.9313,21.9242,21.9313,1600.0
2011-03-08 15:40:00,31.0,31.0,30.98,30.99,12500.0,21.9313,21.9313,21.9171,21.9242,12500.0
2011-03-08 15:45:00,31.0,31.0,30.99,30.99,14100.0,21.9313,21.9313,21.9242,21.9242,14100.0
2011-03-08 15:50:00,30.99,31.0,30.98,30.99,19300.0,21.9242,21.9313,21.9171,21.9242,19300.0
2011-03-08 15:55:00,31.0,31.0,30.96,30.97,34000.0,21.9313,21.9313,21.903,21.91,34000.0
2011-03-09 09:30:00,30.87,30.94,30.87,30.94,2100.0,21.8393,21.8888,21.8393,21.8888,2100.0
2011-03-09 09:35:00,30.9,30.9,30.89,30.89,1100.0,21.8605,21.8605,21.8534,21.8534,1100.0
2011-03-09 09:40:00,30.85,30.87,30.82,30.82,400.0,21.8251,21.8393,21.8039,21.8039,400.0
2011-03-09 09:45:00,30.84,30.84,30.83,30.83,600.0,21.8181,21.8181,21.811,21.811,600.0
2011-03-09 09:50:00,30.83,30.87,30.83,30.87,3600.0,21.811,21.8393,21.811,21.8393,3600.0
2011-03-09 09:55:00,30.88,30.88,30.82,30.85,800.0,21.8464,21.8464,21.8039,21.8251,800.0
2011-03-09 10:00:00,30.82,30.83,30.77,30.78,2800.0,21.8039,21.811,21.7685,21.7756,2800.0
2011-03-09 10:05:00,30.79,30.82,30.78,30.81,3100.0,21.7827,21.8039,21.7756,21.7968,3100.0
2011-03-09 10:10:00,30.81,30.83,30.8,30.8,2300.0,21.7968,21.811,21.7898,21.7898,2300.0
2011-03-09 10:15:00,30.81,30.84,30.81,30.84,800.0,21.7968,21.8181,21.7968,21.8181,800.0
2011-03-09 10:20:00,30.86,30.87,30.86,30.87,800.0,21.8322,21.8393,21.8322,21.8393,800.0
2011-03-09 10:25:00,30.9,30.93,30.9,30.91,700.0,21.8605,21.8817,21.8605,21.8676,700.0
2011-03-09 10:30:00,30.9,30.9,30.83,30.83,1600.0,21.8605,21.8605,21.811,21.811,1600.0
2011-03-09 10:35:00,30.85,30.88,30.82,30.84,4400.0,21.8251,21.8464,21.8039,21.8181,4400.0
2011-03-09 10:40:00,30.84,30.85,30.81,30.82,2100.0,21.8181,21.8251,21.7968,21.8039,2100.0
2011-03-09 10:45:00,30.81,30.87,30.78,30.87,3700.0,21.7968,21.8393,21.7756,21.8393,3700.0
2011-03-09 10:50:00,30.82,30.83,30.77,30.77,1700.0,21.8039,21.811,21.7685,21.7685,1700.0
2011-03-09 10:55:00,30.74,30.75,30.71,30.74,2200.0,21.7473,21.7544,21.7261,21.7473,2200.0
2011-03-09 11:00:00,30.72,30.75,30.7,30.73,4100.0,21.7332,21.7544,21.719,21.7402,4100.0
2011-03-09 11:05:00,30.74,30.77,30.74,30.75,1800.0,21.7473,21.7685,21.7473,21.7544,1800.0
2011-03-09 11:10:00,30.76,30.79,30.75,30.79,2200.0,21.7615,21.7827,21.7544,21.7827,2200.0
2011-03-09 11:15:00,30.78,30.8,30.78,30.79,6300.0,21.7756,21.7898,21.7756,21.7827,6300.0
2011-03-09 11:20:00,30.79,30.8,30.78,30.79,3700.0,21.7827,21.7898,21.7756,21.7827,3700.0
2011-03-09 11:25:00,30.8,30.8,30.79,30.79,4300.0,21.7898,21.7898,21.7827,21.7827,4300.0
2011-03-09 11:30:00,30.79,30.79,30.77,30.79,2700.0,21.7827,21.7827,21.7685,21.7827,2700.0
2011-03-09 11:35:00,30.79,30.8,30.79,30.8,2700.0,21.7827,21.7898,21.7827,21.7898,2700.0
2011-03-09 11:40:00,30.8,30.8,30.79,30.8,16100.0,21.7898,21.7898,21.7827,21.7898,16100.0
2011-03-09 11:45:00,30.8,30.8,30.8,30.8,600.0,21.7898,21.7898,21.7898,21.7898,600.0
2011-03-09 11:50:00,30.8,30.8,30.79,30.79,6800.0,21.7898,21.7898,21.7827,21.7827,6800.0
2011-03-09 11:55:00,30.8,30.8,30.79,30.79,5000.0,21.7898,21.7898,21.7827,21.7827,5000.0
2011-03-09 12:00:00,30.8,30.86,30.79,30.83,36900.0,21.7898,21.8322,21.7827,21.811,36900.0
2011-03-09 12:05:00,30.83,30.86,30.83,30.86,700.0,21.811,21.8322,21.811,21.8322,700.0
2011-03-09 12:10:00,30.86,30.86,30.85,30.85,1500.0,21.8322,21.8322,21.8251,21.8251,1500.0
2011-03-09 12:15:00,30.86,30.86,30.85,30.85,800.0,21.8322,21.8322,21.8251,21.8251,800.0
2011-03-09 12:20:00,30.87,30.87,30.86,30.86,1500.0,21.8393,21.8393,21.8322,21.8322,1500.0
2011-03-09 12:25:00,30.85,30.85,30.81,30.81,4100.0,21.8251,21.8251,21.7968,21.7968,4100.0
2011-03-09 12:30:00,30.83,30.83,30.83,30.83,200.0,21.811,21.811,21.811,21.811,200.0
2011-03-09 12:35:00,30.82,30.85,30.81,30.85,1000.0,21.8039,21.8251,21.7968,21.8251,1000.0
2011-03-09 12:40:00,30.86,30.86,30.82,30.83,2600.0,21.8322,21.8322,21.8039,21.811,2600.0
2011-03-09 12:45:00,30.82,30.85,30.82,30.85,1200.0,21.8039,21.8251,21.8039,21.8251,1200.0
2011-03-09 12:50:00,30.86,30.87,30.84,30.84,4200.0,21.8322,21.8393,21.8181,21.8181,4200.0
2011-03-09 12:55:00,30.84,30.84,30.8,30.82,2800.0,21.8181,21.8181,21.7898,21.8039,2800.0
2011-03-09 13:00:00,30.84,30.85,30.84,30.84,700.0,21.8181,21.8251,21.8181,21.8181,700.0
2011-03-09 13:05:00,30.83,30.84,30.78,30.8,2800.0,21.811,21.8181,21.7756,21.7898,2800.0
2011-03-09 13:10:00,30.81,30.82,30.8,30.81,800.0,21.7968,21.8039,21.7898,21.7968,800.0
2011-03-09 13:15:00,30.81,30.82,30.79,30.8,4200.0,21.7968,21.8039,21.7827,21.7898,4200.0
2011-03-09 13:20:00,30.79,30.8,30.78,30.79,2000.0,21.7827,21.7898,21.7756,21.7827,2000.0
2011-03-09 13:25:00,30.79,30.8,30.79,30.8,1700.0,21.7827,21.7898,21.7827,21.7898,1700.0
2011-03-09 13:30:00,30.8,30.81,30.79,30.79,3600.0,21.7898,21.7968,21.7827,21.7827,3600.0
2011-03-09 13:35:00,30.8,30.8,30.76,30.77,4400.0,21.7898,21.7898,21.7615,21.7685,4400.0
2011-03-09 13:40:00,30.76,30.77,30.76,30.77,2400.0,21.7615,21.7685,21.7615,21.7685,2400.0
2011-03-09 13:45:00,30.77,30.78,30.76,30.77,1400.0,21.7685,21.7756,21.7615,21.7685,1400.0
2011-03-09 13:50:00,30.76,30.78,30.76,30.77,4500.0,21.7615,21.7756,21.7615,21.7685,4500.0
2011-03-09 13:55:00,30.78,30.79,30.78,30.79,1500.0,21.7756,21.7827,21.7756,21.7827,1500.0
2011-03-09 14:00:00,30.78,30.8,30.78,30.8,6900.0,21.7756,21.7898,21.7756,21.7898,6900.0
2011-03-09 14:05:00,30.79,30.8,30.78,30.8,5100.0,21.7827,21.7898,21.7756,21.7898,5100.0
2011-03-09 14:10:00,30.8,30.8,30.78,30.79,4500.0,21.7898,21.7898,21.7756,21.7827,4500.0
2011-03-09 14:15:00,30.79,30.8,30.79,30.8,1900.0,21.7827,21.7898,21.7827,21.7898,1900.0
2011-03-09 14:20:00,30.79,30.8,30.78,30.79,5600.0,21.7827,21.7898,21.7756,21.7827,5600.0
2011-03-09 14:25:00,30.79,30.8,30.79,30.79,4600.0,21.7827,21.7898,21.7827,21.7827,4600.0
2011-03-09 14:30:00,30.78,30.78,30.75,30.77,1800.0,21.7756,21.7756,21.7544,21.7685,1800.0
2011-03-09 14:35:00,30.77,30.77,30.74,30.75,1400.0,21.7685,21.7685,21.7473,21.7544,1400.0
2011-03-09 14:40:00,30.76,30.77,30.75,30.76,1900.0,21.7615,21.7685,21.7544,21.7615,1900.0
2011-03-09 14:45:00,30.76,30.78,30.76,30.76,5500.0,21.7615,21.7756,21.7615,21.7615,5500.0
2011-03-09 14:50:00,30.77,30.78,30.77,30.77,4300.0,21.7685,21.7756,21.7685,21.7685,4300.0
2011-03-09 14:55:00,30.78,30.78,30.76,30.76,3100.0,21.7756,21.7756,21.7615,21.7615,3100.0
2011-03-09 15:00:00,30.76,30.79,30.76,30.79,2800.0,21.7615,21.7827,21.7615,21.7827,2800.0
2011-03-09 15:05:00,30.78,30.79,30.77,30.78,3400.0,21.7756,21.7827,21.7685,21.7756,3400.0
2011-03-09 15:10:00,30.79,30.79,30.76,30.76,5800.0,21.7827,21.7827,21.7615,21.7615,5800.0
2011-03-09 15:15:00,30.78,30.79,30.77,30.78,3400.0,21.7756,21.7827,21.7685,21.7756,3400.0
2011-03-09 15:20:00,30.79,30.79,30.77,30.78,3000.0,21.7827,21.7827,21.7685,21.7756,3000.0
2011-03-09 15:25:00,30.78,30.78,30.73,30.76,16200.0,21.7756,21.7756,21.7402,21.7615,16200.0
2011-03-09 15:30:00,30.76,30.78,30.76,30.77,2700.0,21.7615,21.7756,21.7615,21.7685,2700.0
2011-03-09 15:35:00,30.77,30.77,30.76,30.76,1800.0,21.7685,21.7685,21.7615,21.7615,1800.0
2011-03-09 15:40:00,30.76,30.79,30.74,30.74,10800.0,21.7615,21.7827,21.7473,21.7473,10800.0
2011-03-09 15:45:00,30.74,30.77,30.73,30.76,5000.0,21.7473,21.7685,21.7402,21.7615,5000.0
2011-03-09 15:50:00,30.76,30.77,30.74,30.74,7500.0,21.7615,21.7685,21.7473,21.7473,7500.0
2011-03-09 15:55:00,30.74,30.75,30.73,30.74,13400.0,21.7473,21.7544,21.7402,21.7473,13400.0
2011-03-10 09:30:00,30.55,30.63,30.3,30.39,28800.0,21.6129,21.6695,21.436,21.4997,28800.0
2011-03-10 09:35:00,30.4,30.46,30.37,30.46,2000.0,21.5068,21.5492,21.4856,21.5492,2000.0
2011-03-10 09:40:00,30.44,30.45,30.34,30.45,5300.0,21.5351,21.5422,21.4643,21.5422,5300.0
2011-03-10 09:45:00,30.44,30.5,30.42,30.47,3200.0,21.5351,21.5775,21.5209,21.5563,3200.0
2011-03-10 09:50:00,30.46,30.51,30.45,30.47,2600.0,21.5492,21.5846,21.5422,21.5563,2600.0
2011-03-10 09:55:00,30.52,30.52,30.46,30.47,3600.0,21.5917,21.5917,21.5492,21.5563,3600.0
2011-03-10 10:00:00,30.47,30.49,30.41,30.44,6100.0,21.5563,21.5705,21.5139,21.5351,6100.0
2011-03-10 10:05:00,30.44,30.5,30.42,30.47,4500.0,21.5351,21.5775,21.5209,21.5563,4500.0
2011-03-10 10:10:00,30.49,30.61,30.49,30.59,3100.0,21.5705,21.6553,21.5705,21.6412,3100.0
2011-03-10 10:15:00,30.58,30.61,30.57,30.61,4300.0,21.6341,21.6553,21.627,21.6553,4300.0
2011-03-10 10:20:00,30.61,30.62,30.57,30.59,3500.0,21.6553,21.6624,21.627,21.6412,3500.0
2011-03-10 10:25:00,30.57,30.58,30.53,30.54,1400.0,21.627,21.6341,21.5987,21.6058,1400.0
2011-03-10 10:30:00,30.54,30.54,30.52,30.53,3500.0,21.6058,21.6058,21.5917,21.5987,3500.0
2011-03-10 10:35:00,30.53,30.55,30.49,30.52,5800.0,21.5987,21.6129,21.5705,21.5917,5800.0
2011-03-10 10:40:00,30.51,30.63,30.51,30.62,3100.0,21.5846,21.6695,21.5846,21.6624,3100.0
2011-03-10 10:45:00,30.6,30.62,30.57,30.57,2400.0,21.6483,21.6624,21.627,21.627,2400.0
2011-03-10 10:50:00,30.55,30.59,30.54,30.59,3300.0,21.6129,21.6412,21.6058,21.6412,3300.0
2011-03-10 10:55:00,30.58,30.62,30.58,30.6,2200.0,21.6341,21.6624,21.6341,21.6483,2200.0
2011-03-10 11:00:00,30.62,30.62,30.6,30.62,500.0,21.6624,21.6624,21.6483,21.6624,500.0
2011-03-10 11:05:00,30.62,30.62,30.58,30.6,1900.0,21.6624,21.6624,21.6341,21.6483,1900.0
2011-03-10 11:10:00,30.58,30.63,30.56,30.56,2400.0,21.6341,21.6695,21.62,21.62,2400.0
2011-03-10 11:15:00,30.54,30.56,30.54,30.56,1900.0,21.6058,21.62,21.6058,21.62,1900.0
2011-03-10 11:20:00,30.57,30.63,30.57,30.63,1800.0,21.627,21.6695,21.627,21.6695,1800.0
2011-03-10 11:25:00,30.64,30.64,30.6,30.6,1600.0,21.6766,21.6766,21.6483,21.6483,1600.0
2011-03-10 11:30:00,30.6,30.6,30.56,30.59,4600.0,21.6483,21.6483,21.62,21.6412,4600.0
2011-03-10 11:35:00,30.58,30.59,30.58,30.59,1100.0,21.6341,21.6412,21.6341,21.6412,1100.0
2011-03-10 11:40:00,30.58,30.6,30.57,30.59,2100.0,21.6341,21.6483,21.627,21.6412,2100.0
2011-03-10 11:45:00,30.58,30.59,30.57,30.57,1500.0,21.6341,21.6412,21.627,21.627,1500.0
2011-03-10 11:50:00,30.56,30.59,30.56,30.59,700.0,21.62,21.6412,21.62,21.6412,700.0
2011-03-10 11:55:00,30.59,30.61,30.56,30.6,3500.0,21.6412,21.6553,21.62,21.6483,3500.0
2011-03-10 12:00:00,30.6,30.63,30.6,30.62,1600.0,21.6483,21.6695,21.6483,21.6624,1600.0
2011-03-10 12:05:00,30.62,30.63,30.58,30.58,2400.0,21.6624,21.6695,21.6341,21.6341,2400.0
2011-03-10 12:10:00,30.59,30.6,30.59,30.59,600.0,21.6412,21.6483,21.6412,21.6412,600.0
2011-03-10 12:15:00,30.59,30.6,30.59,30.59,2000.0,21.6412,21.6483,21.6412,21.6412,2000.0
2011-03-10 12:20:00,30.59,30.6,30.59,30.6,800.0,21.6412,21.6483,21.6412,21.6483,800.0
2011-03-10 12:25:00,30.59,30.59,30.52,30.53,2800.0,21.6412,21.6412,21.5917,21.5987,2800.0
2011-03-10 12:30:00,30.52,30.53,30.48,30.48,700.0,21.5917,21.5987,21.5634,21.5634,700.0
2011-03-10 12:35:00,30.49,30.53,30.49,30.51,1900.0,21.5705,21.5987,21.5705,21.5846,1900.0
2011-03-10 12:40:00,30.51,30.51,30.5,30.5,800.0,21.5846,21.5846,21.5775,21.5775,800.0
2011-03-10 12:45:00,30.51,30.51,30.49,30.5,1900.0,21.5846,21.5846,21.5705,21.5775,1900.0
2011-03-10 12:50:00,30.51,30.54,30.51,30.54,400.0,21.5846,21.6058,21.5846,21.6058,400.0
2011-03-10 12:55:00,30.57,30.58,30.56,30.56,700.0,21.627,21.6341,21.62,21.62,700.0
2011-03-10 13:00:00,30.57,30.6,30.56,30.58,3900.0,21.627,21.6483,21.62,21.6341,3900.0
2011-03-10 13:05:00,30.56,30.58,30.55,30.57,1100.0,21.62,21.6341,21.6129,21.627,1100.0
2011-03-10 13:10:00,30.56,30.59,30.56,30.59,700.0,21.62,21.6412,21.62,21.6412,700.0
2011-03-10 13:15:00,30.59,30.61,30.56,30.58,2300.0,21.6412,21.6553,21.62,21.6341,2300.0
2011-03-10 13:20:00,30.55,30.57,30.53,30.55,4100.0,21.6129,21.627,21.5987,21.6129,4100.0
2011-03-10 13:25:00,30.53,30.54,30.49,30.54,4500.0,21.5987,21.6058,21.5705,21.6058,4500.0
2011-03-10 13:30:00,30.52,30.53,30.48,30.48,8300.0,21.5917,21.5987,21.5634,21.5634,8300.0
2011-03-10 13:35:00,30.48,30.52,30.45,30.45,3200.0,21.5634,21.5917,21.5422,21.5422,3200.0
2011-03-10 13:40:00,30.43,30.52,30.43,30.47,2300.0,21.528,21.5917,21.528,21.5563,2300.0
2011-03-10 13:45:00,30.49,30.51,30.47,30.51,3000.0,21.5705,21.5846,21.5563,21.5846,3000.0
2011-03-10 13:50:00,30.48,30.49,30.44,30.44,1800.0,21.5634,21.5705,21.5351,21.5351,1800.0
2011-03-10 13:55:00,30.46,30.51,30.44,30.49,2800.0,21.5492,21.5846,21.5351,21.5705,2800.0
2011-03-10 14:00:00,30.47,30.51,30.46,30.48,2300.0,21.5563,21.5846,21.5492,21.5634,2300.0
2011-03-10 14:05:00,30.47,30.54,30.46,30.53,2100.0,21.5563,21.6058,21.5492,21.5987,2100.0
2011-03-10 14:10:00,30.53,30.54,30.47,30.48,1600.0,21.5987,21.6058,21.5563,21.5634,1600.0
2011-03-10 14:15:00,30.48,30.51,30.48,30.51,3000.0,21.5634,21.5846,21.5634,21.5846,3000.0
2011-03-10 14:20:00,30.52,30.54,30.5,30.52,2300.0,21.5917,21.6058,21.5775,21.5917,2300.0
2011-03-10 14:25:00,30.52,30.55,30.52,30.53,1500.0,21.5917,21.6129,21.5917,21.5987,1500.0
2011-03-10 14:30:00,30.53,30.55,30.5,30.54,2700.0,21.5987,21.6129,21.5775,21.6058,2700.0
2011-03-10 14:35:00,30.55,30.57,30.55,30.57,1700.0,21.6129,21.627,21.6129,21.627,1700.0
2011-03-10 14:40:00,30.58,30.58,30.55,30.55,3000.0,21.6341,21.6341,21.6129,21.6129,3000.0
2011-03-10 14:45:00,30.54,30.58,30.54,30.56,1300.0,21.6058,21.6341,21.6058,21.62,1300.0
2011-03-10 14:50:00,30.56,30.57,30.55,30.55,2100.0,21.62,21.627,21.6129,21.6129,2100.0
2011-03-10 14:55:00,30.55,30.59,30.54,30.59,1200.0,21.6129,21.6412,21.6058,21.6412,1200.0
2011-03-10 15:00:00,30.59,30.59,30.51,30.54,4000.0,21.6412,21.6412,21.5846,21.6058,4000.0
2011-03-10 15:05:00,30.55,30.59,30.55,30.57,3800.0,21.6129,21.6412,21.6129,21.627,3800.0
2011-03-10 15:10:00,30.58,30.58,30.56,30.57,4200.0,21.6341,21.6341,21.62,21.627,4200.0
2011-03-10 15:15:00,30.56,30.57,30.53,30.54,2400.0,21.62,21.627,21.5987,21.6058,2400.0
2011-03-10 15:20:00,30.53,30.55,30.52,30.54,2400.0,21.5987,21.6129,21.5917,21.6058,2400.0
2011-03-10 15:25:00,30.55,30.56,30.53,30.53,3700.0,21.6129,21.62,21.5987,21.5987,3700.0
2011-03-10 15:30:00,30.54,30.55,30.51,30.54,4800.0,21.6058,21.6129,21.5846,21.6058,4800.0
2011-03-10 15:35:00,30.53,30.59,30.52,30.57,2800.0,21.5987,21.6412,21.5917,21.627,2800.0
2011-03-10 15:40:00,30.56,30.62,30.56,30.59,8000.0,21.62,21.6624,21.62,21.6412,8000.0
2011-03-10 15:45:00,30.59,30.59,30.5,30.5,13300.0,21.6412,21.6412,21.5775,21.5775,13300.0
2011-03-10 15:50:00,30.49,30.5,30.46,30.46,6800.0,21.5705,21.5775,21.5492,21.5492,6800.0
2011-03-10 15:55:00,30.46,30.48,30.44,30.46,22600.0,21.5492,21.5634,21.5351,21.5492,22600.0
2011-03-11 09:30:00,30.46,30.67,30.44,30.67,12100.0,21.5492,21.6978,21.5351,21.6978,12100.0
2011-03-11 09:35:00,30.71,30.9,30.71,30.9,10400.0,21.7261,21.8605,21.7261,21.8605,10400.0
2011-03-11 09:40:00,30.88,31.0,30.88,30.93,6500.0,21.8464,21.9313,21.8464,21.8817,6500.0
2011-03-11 09:45:00,30.93,30.93,30.78,30.81,23400.0,21.8817,21.8817,21.7756,21.7968,23400.0
2011-03-11 09:50:00,30.8,30.8,30.68,30.68,2600.0,21.7898,21.7898,21.7049,21.7049,2600.0
2011-03-11 09:55:00,30.69,30.74,30.65,30.71,6500.0,21.7119,21.7473,21.6836,21.7261,6500.0
2011-03-11 10:00:00,30.68,30.71,30.65,30.67,4500.0,21.7049,21.7261,21.6836,21.6978,4500.0
2011-03-11 10:05:00,30.66,30.72,30.65,30.66,7300.0,21.6907,21.7332,21.6836,21.6907,7300.0
2011-03-11 10:10:00,30.67,30.67,30.6,30.6,900.0,21.6978,21.6978,21.6483,21.6483,900.0
2011-03-11 10:15:00,30.61,30.61,30.58,30.58,2000.0,21.6553,21.6553,21.6341,21.6341,2000.0
2011-03-11 10:20:00,30.58,30.6,30.51,30.56,9100.0,21.6341,21.6483,21.5846,21.62,9100.0
2011-03-11 10:25:00,30.57,30.57,30.52,30.55,4000.0,21.627,21.627,21.5917,21.6129,4000.0
2011-03-11 10:30:00,30.57,30.58,30.54,30.58,3900.0,21.627,21.6341,21.6058,21.6341,3900.0
2011-03-11 10:35:00,30.58,30.6,30.56,30.6,2800.0,21.6341,21.6483,21.62,21.6483,2800.0
2011-03-11 10:40:00,30.6,30.62,30.57,30.59,2500.0,21.6483,21.6624,21.627,21.6412,2500.0
2011-03-11 10:45:00,30.58,30.63,30.57,30.62,2800.0,21.6341,21.6695,21.627,21.6624,2800.0
2011-03-11 10:50:00,30.67,30.69,30.64,30.67,3300.0,21.6978,21.7119,21.6766,21.6978,3300.0
2011-03-11 10:55:00,30.66,30.66,30.65,30.66,700.0,21.6907,21.6907,21.6836,21.6907,700.0
2011-03-11 11:00:00,30.66,30.68,30.66,30.66,900.0,21.6907,21.7049,21.6907,21.6907,900.0
2011-03-11 11:05:00,30.66,30.66,30.61,30.61,1200.0,21.6907,21.6907,21.6553,21.6553,1200.0
2011-03-11 11:10:00,30.61,30.63,30.58,30.61,1600.0,21.6553,21.6695,21.6341,21.6553,1600.0
2011-03-11 11:15:00,30.62,30.62,30.6,30.6,500.0,21.6624,21.6624,21.6483,21.6483,500.0
2011-03-11 11:20:00,30.6,30.62,30.6,30.62,700.0,21.6483,21.6624,21.6483,21.6624,700.0
2011-03-11 11:25:00,30.61,30.61,30.61,30.61,100.0,21.6553,21.6553,21.6553,21.6553,100.0
2011-03-11 11:30:00,30.61,30.61,30.61,30.61,100.0,21.6553,21.6553,21.6553,21.6553,100.0
2011-03-11 11:35:00,30.62,30.62,30.62,30.62,100.0,21.6624,21.6624,21.6624,21.6624,100.0
2011-03-11 11:40:00,30.62,30.63,30.61,30.61,700.0,21.6624,21.6695,21.6553,21.6553,700.0
2011-03-11 11:45:00,30.63,30.69,30.63,30.69,2200.0,21.6695,21.7119,21.6695,21.7119,2200.0
2011-03-11 11:50:00,30.68,30.68,30.65,30.66,2800.0,21.7049,21.7049,21.6836,21.6907,2800.0
2011-03-11 11:55:00,30.66,30.67,30.65,30.66,2000.0,21.6907,21.6978,21.6836,21.6907,2000.0
2011-03-11 12:00:00,30.65,30.68,30.65,30.66,2400.0,21.6836,21.7049,21.6836,21.6907,2400.0
2011-03-11 12:05:00,30.66,30.67,30.66,30.66,800.0,21.6907,21.6978,21.6907,21.6907,800.0
2011-03-11 12:10:00,30.66,30.69,30.66,30.69,2900.0,21.6907,21.7119,21.6907,21.7119,2900.0
2011-03-11 12:15:00,30.69,30.73,30.69,30.73,1000.0,21.7119,21.7402,21.7119,21.7402,1000.0
2011-03-11 12:20:00,30.73,30.76,30.73,30.75,2400.0,21.7402,21.7615,21.7402,21.7544,2400.0
2011-03-11 12:25:00,30.75,30.76,30.74,30.74,1800.0,21.7544,21.7615,21.7473,21.7473,1800.0
2011-03-11 12:30:00,30.73,30.73,30.67,30.67,14500.0,21.7402,21.7402,21.6978,21.6978,14500.0
2011-03-11 12:35:00,30.68,30.69,30.68,30.69,900.0,21.7049,21.7119,21.7049,21.7119,900.0
2011-03-11 12:40:00,30.68,30.68,30.67,30.68,900.0,21.7049,21.7049,21.6978,21.7049,900.0
2011-03-11 12:45:00,30.68,30.68,30.66,30.67,2200.0,21.7049,21.7049,21.6907,21.6978,2200.0
2011-03-11 12:50:00,30.67,30.68,30.67,30.68,1100.0,21.6978,21.7049,21.6978,21.7049,1100.0
2011-03-11 12:55:00,30.68,30.68,30.65,30.67,1700.0,21.7049,21.7049,21.6836,21.6978,1700.0
2011-03-11 13:00:00,30.68,30.68,30.68,30.68,900.0,21.7049,21.7049,21.7049,21.7049,900.0
2011-03-11 13:05:00,30.68,30.68,30.68,30.68,400.0,21.7049,21.7049,21.7049,21.7049,400.0
2011-03-11 13:10:00,30.69,30.69,30.68,30.68,5100.0,21.7119,21.7119,21.7049,21.7049,5100.0
2011-03-11 13:15:00,30.68,30.7,30.67,30.69,4700.0,21.7049,21.719,21.6978,21.7119,4700.0
2011-03-11 13:20:00,30.69,30.7,30.68,30.69,4500.0,21.7119,21.719,21.7049,21.7119,4500.0
2011-03-11 13:25:00,30.7,30.7,30.69,30.69,1300.0,21.719,21.719,21.7119,21.7119,1300.0
2011-03-11 13:30:00,30.69,30.69,30.69,30.69,200.0,21.7119,21.7119,21.7119,21.7119,200.0
2011-03-11 13:35:00,30.69,30.69,30.69,30.69,2200.0,21.7119,21.7119,21.7119,21.7119,2200.0
2011-03-11 13:40:00,30.69,30.69,30.68,30.69,1700.0,21.7119,21.7119,21.7049,21.7119,1700.0
2011-03-11 13:45:00,30.69,30.69,30.69,30.69,400.0,21.7119,21.7119,21.7119,21.7119,400.0
2011-03-11 13:50:00,30.7,30.7,30.7,30.7,1800.0,21.719,21.719,21.719,21.719,1800.0
2011-03-11 13:55:00,30.7,30.7,30.69,30.7,1000.0,21.719,21.719,21.7119,21.719,1000.0
2011-03-11 14:00:00,30.7,30.7,30.69,30.7,1300.0,21.719,21.719,21.7119,21.719,1300.0
2011-03-11 14:05:00,30.7,30.7,30.69,30.69,2500.0,21.719,21.719,21.7119,21.7119,2500.0
2011-03-11 14:10:00,30.7,30.7,30.7,30.7,900.0,21.719,21.719,21.719,21.719,900.0
2011-03-11 14:15:00,30.7,30.7,30.69,30.7,500.0,21.719,21.719,21.7119,21.719,500.0
2011-03-11 14:20:00,30.7,30.78,30.7,30.78,29200.0,21.719,21.7756,21.719,21.7756,29200.0
2011-03-11 14:25:00,30.79,30.81,30.75,30.78,13100.0,21.7827,21.7968,21.7544,21.7756,13100.0
2011-03-11 14:30:00,30.78,30.84,30.77,30.78,5000.0,21.7756,21.8181,21.7685,21.7756,5000.0
2011-03-11 14:35:00,30.77,30.78,30.73,30.75,4600.0,21.7685,21.7756,21.7402,21.7544,4600.0
2011-03-11 14:40:00,30.76,30.79,30.75,30.75,3500.0,21.7615,21.7827,21.7544,21.7544,3500.0
2011-03-11 14:45:00,30.76,30.78,30.76,30.77,1700.0,21.7615,21.7756,21.7615,21.7685,1700.0
2011-03-11 14:50:00,30.77,30.77,30.75,30.75,1700.0,21.7685,21.7685,21.7544,21.7544,1700.0
2011-03-11 14:55:00,30.76,30.77,30.75,30.75,1000.0,21.7615,21.7685,21.7544,21.7544,1000.0
2011-03-11 15:00:00,30.76,30.76,30.74,30.76,3900.0,21.7615,21.7615,21.7473,21.7615,3900.0
2011-03-11 15:05:00,30.76,30.77,30.76,30.77,2300.0,21.7615,21.7685,21.7615,21.7685,2300.0
2011-03-11 15:10:00,30.77,30.77,30.74,30.75,1700.0,21.7685,21.7685,21.7473,21.7544,1700.0
2011-03-11 15:15:00,30.76,30.79,30.76,30.78,900.0,21.7615,21.7827,21.7615,21.7756,900.0
2011-03-11 15:20:00,30.78,30.81,30.72,30.8,19300.0,21.7756,21.7968,21.7332,21.7898,19300.0
2011-03-11 15:25:00,30.81,30.81,30.78,30.8,1800.0,21.7968,21.7968,21.7756,21.7898,1800.0
2011-03-11 15:30:00,30.81,30.86,30.79,30.8,7100.0,21.7968,21.8322,21.7827,21.7898,7100.0
2011-03-11 15:35:00,30.8,30.82,30.8,30.82,3300.0,21.7898,21.8039,21.7898,21.8039,3300.0
2011-03-11 15:40:00,30.82,30.83,30.79,30.83,4100.0,21.8039,21.811,21.7827,21.811,4100.0
2011-03-11 15:45:00,30.83,30.86,30.82,30.86,11800.0,21.811,21.8322,21.8039,21.8322,11800.0
2011-03-11 15:50:00,30.86,30.9,30.86,30.9,10800.0,21.8322,21.8605,21.8322,21.8605,10800.0
2011-03-11 15:55:00,30.9,30.9,30.82,30.82,39400.0,21.8605,21.8605,21.8039,21.8039,39400.0
2011-03-14 09:30:00,30.44,30.71,30.4,30.71,12500.0,21.5351,21.7261,21.5068,21.7261,12500.0
2011-03-14 09:35:00,30.72,30.81,30.7,30.8,3600.0,21.7332,21.7968,21.719,21.7898,3600.0
2011-03-14 09:40:00,30.81,30.9,30.8,30.9,2000.0,21.7968,21.8605,21.7898,21.8605,2000.0
2011-03-14 09:45:00,30.89,30.91,30.85,30.89,3600.0,21.8534,21.8676,21.8251,21.8534,3600.0
2011-03-14 09:50:00,30.9,30.95,30.88,30.92,7100.0,21.8605,21.8959,21.8464,21.8747,7100.0
2011-03-14 09:55:00,30.9,31.02,30.9,30.98,12400.0,21.8605,21.9454,21.8605,21.9171,12400.0
2011-03-14 10:00:00,30.98,31.05,30.98,31.03,4300.0,21.9171,21.9666,21.9171,21.9525,4300.0
2011-03-14 10:05:00,31.04,31.04,31.02,31.04,5200.0,21.9596,21.9596,21.9454,21.9596,5200.0
2011-03-14 10:10:00,31.05,31.05,31.0,31.03,4400.0,21.9666,21.9666,21.9313,21.9525,4400.0
2011-03-14 10:15:00,31.03,31.05,31.0,31.01,4400.0,21.9525,21.9666,21.9313,21.9383,4400.0
2011-03-14 10:20:00,31.01,31.02,30.96,30.97,3500.0,21.9383,21.9454,21.903,21.91,3500.0
2011-03-14 10:25:00,30.99,31.01,30.96,30.97,6000.0,21.9242,21.9383,21.903,21.91,6000.0
2011-03-14 10:30:00,30.96,30.99,30.95,30.96,5600.0,21.903,21.9242,21.8959,21.903,5600.0
2011-03-14 10:35:00,30.97,31.02,30.97,31.02,6800.0,21.91,21.9454,21.91,21.9454,6800.0
2011-03-14 10:40:00,31.02,31.03,30.99,31.03,2800.0,21.9454,21.9525,21.9242,21.9525,2800.0
2011-03-14 10:45:00,31.01,31.03,31.01,31.02,4600.0,21.9383,21.9525,21.9383,21.9454,4600.0
2011-03-14 10:50:00,31.01,31.01,30.93,30.93,23100.0,21.9383,21.9383,21.8817,21.8817,23100.0
2011-03-14 10:55:00,30.95,30.97,30.94,30.94,4100.0,21.8959,21.91,21.8888,21.8888,4100.0
2011-03-14 11:00:00,30.97,30.97,30.94,30.94,2300.0,21.91,21.91,21.8888,21.8888,2300.0
2011-03-14 11:05:00,30.94,30.96,30.89,30.89,4400.0,21.8888,21.903,21.8534,21.8534,4400.0
2011-03-14 11:10:00,30.9,30.9,30.85,30.86,2700.0,21.8605,21.8605,21.8251,21.8322,2700.0
2011-03-14 11:15:00,30.86,30.89,30.85,30.86,4900.0,21.8322,21.8534,21.8251,21.8322,4900.0
2011-03-14 11:20:00,30.87,30.93,30.86,30.91,3200.0,21.8393,21.8817,21.8322,21.8676,3200.0
2011-03-14 11:25:00,30.9,30.91,30.88,30.88,3400.0,21.8605,21.8676,21.8464,21.8464,3400.0
2011-03-14 11:30:00,30.88,30.89,30.85,30.87,8700.0,21.8464,21.8534,21.8251,21.8393,8700.0
2011-03-14 11:35:00,30.87,30.89,30.86,30.89,2300.0,21.8393,21.8534,21.8322,21.8534,2300.0
2011-03-14 11:40:00,30.89,30.9,30.88,30.89,6700.0,21.8534,21.8605,21.8464,21.8534,6700.0
2011-03-14 11:45:00,30.89,30.89,30.85,30.89,4200.0,21.8534,21.8534,21.8251,21.8534,4200.0
2011-03-14 11:50:00,30.89,30.89,30.85,30.85,3800.0,21.8534,21.8534,21.8251,21.8251,3800.0
2011-03-14 11:55:00,30.86,30.88,30.85,30.87,4700.0,21.8322,21.8464,21.8251,21.8393,4700.0
2011-03-14 12:00:00,30.88,30.9,30.87,30.88,2200.0,21.8464,21.8605,21.8393,21.8464,2200.0
2011-03-14 12:05:00,30.88,30.88,30.87,30.87,200.0,21.8464,21.8464,21.8393,21.8393,200.0
2011-03-14 12:10:00,30.87,30.88,30.85,30.86,1900.0,21.8393,21.8464,21.8251,21.8322,1900.0
2011-03-14 12:15:00,30.85,30.85,30.85,30.85,3400.0,21.8251,21.8251,21.8251,21.8251,3400.0
2011-03-14 12:20:00,30.86,30.89,30.85,30.87,5900.0,21.8322,21.8534,21.8251,21.8393,5900.0
2011-03-14 12:25:00,30.87,30.87,30.86,30.87,1000.0,21.8393,21.8393,21.8322,21.8393,1000.0
2011-03-14 12:30:00,30.86,30.86,30.85,30.85,4400.0,21.8322,21.8322,21.8251,21.8251,4400.0
2011-03-14 12:35:00,30.86,30.86,30.82,30.82,2200.0,21.8322,21.8322,21.8039,21.8039,2200.0
2011-03-14 12:40:00,30.81,30.84,30.8,30.84,3000.0,21.7968,21.8181,21.7898,21.8181,3000.0
2011-03-14 12:45:00,30.83,30.84,30.83,30.83,400.0,21.811,21.8181,21.811,21.811,400.0
2011-03-14 12:50:00,30.83,30.83,30.82,30.82,900.0,21.811,21.811,21.8039,21.8039,900.0
2011-03-14 12:55:00,30.82,30.83,30.79,30.83,3100.0,21.8039,21.811,21.7827,21.811,3100.0
2011-03-14 13:00:00,30.84,30.85,30.83,30.84,1900.0,21.8181,21.8251,21.811,21.8181,1900.0
2011-03-14 13:05:00,30.84,30.87,30.83,30.87,3900.0,21.8181,21.8393,21.811,21.8393,3900.0
2011-03-14 13:10:00,30.87,30.89,30.86,30.88,4000.0,21.8393,21.8534,21.8322,21.8464,4000.0
2011-03-14 13:15:00,30.89,30.89,30.88,30.89,3400.0,21.8534,21.8534,21.8464,21.8534,3400.0
2011-03-14 13:20:00,30.89,30.9,30.85,30.85,2500.0,21.8534,21.8605,21.8251,21.8251,2500.0
2011-03-14 13:25:00,30.86,30.86,30.85,30.85,2400.0,21.8322,21.8322,21.8251,21.8251,2400.0
2011-03-14 13:30:00,30.85,30.86,30.85,30.86,1100.0,21.8251,21.8322,21.8251,21.8322,1100.0
2011-03-14 13:35:00,30.86,30.86,30.82,30.85,4500.0,21.8322,21.8322,21.8039,21.8251,4500.0
2011-03-14 13:40:00,30.84,30.85,30.84,30.85,1600.0,21.8181,21.8251,21.8181,21.8251,1600.0
2011-03-14 13:45:00,30.84,30.84,30.83,30.83,1900.0,21.8181,21.8181,21.811,21.811,1900.0
2011-03-14 13:50:00,30.82,30.85,30.82,30.84,2300.0,21.8039,21.8251,21.8039,21.8181,2300.0
2011-03-14 13:55:00,30.84,30.85,30.82,30.83,5900.0,21.8181,21.8251,21.8039,21.811,5900.0
2011-03-14 14:00:00,30.82,30.83,30.79,30.81,6900.0,21.8039,21.811,21.7827,21.7968,6900.0
2011-03-14 14:05:00,30.81,30.89,30.81,30.89,6200.0,21.7968,21.8534,21.7968,21.8534,6200.0
2011-03-14 14:10:00,30.88,30.89,30.86,30.86,3400.0,21.8464,21.8534,21.8322,21.8322,3400.0
2011-03-14 14:15:00,30.86,30.86,30.83,30.83,2000.0,21.8322,21.8322,21.811,21.811,2000.0
2011-03-14 14:20:00,30.84,30.92,30.84,30.9,8300.0,21.8181,21.8747,21.8181,21.8605,8300.0
2011-03-14 14:25:00,30.89,30.9,30.86,30.9,7300.0,21.8534,21.8605,21.8322,21.8605,7300.0
2011-03-14 14:30:00,30.89,30.89,30.85,30.87,3700.0,21.8534,21.8534,21.8251,21.8393,3700.0
2011-03-14 14:35:00,30.86,30.86,30.83,30.83,1300.0,21.8322,21.8322,21.811,21.811,1300.0
2011-03-14 14:40:00,30.82,30.83,30.82,30.83,1200.0,21.8039,21.811,21.8039,21.811,1200.0
2011-03-14 14:45:00,30.83,30.83,30.82,30.83,6300.0,21.811,21.811,21.8039,21.811,6300.0
2011-03-14 14:50:00,30.82,30.82,30.79,30.81,3200.0,21.8039,21.8039,21.7827,21.7968,3200.0
2011-03-14 14:55:00,30.81,30.82,30.79,30.8,3600.0,21.7968,21.8039,21.7827,21.7898,3600.0
2011-03-14 15:00:00,30.8,30.82,30.8,30.82,3400.0,21.7898,21.8039,21.7898,21.8039,3400.0
2011-03-14 15:05:00,30.81,30.83,30.81,30.81,3700.0,21.7968,21.811,21.7968,21.7968,3700.0
2011-03-14 15:10:00,30.81,30.86,30.81,30.86,5500.0,21.7968,21.8322,21.7968,21.8322,5500.0
2011-03-14 15:15:00,30.86,30.86,30.84,30.84,2100.0,21.8322,21.8322,21.8181,21.8181,2100.0
2011-03-14 15:20:00,30.84,30.86,30.82,30.83,6900.0,21.8181,21.8322,21.8039,21.811,6900.0
2011-03-14 15:25:00,30.83,30.84,30.79,30.8,6800.0,21.811,21.8181,21.7827,21.7898,6800.0
2011-03-14 15:30:00,30.81,30.82,30.79,30.82,8600.0,21.7968,21.8039,21.7827,21.8039,8600.0
2011-03-14 15:35:00,30.81,30.84,30.81,30.83,9800.0,21.7968,21.8181,21.7968,21.811,9800.0
2011-03-14 15:40:00,30.83,30.89,30.83,30.89,11700.0,21.811,21.8534,21.811,21.8534,11700.0
2011-03-14 15:45:00,30.89,30.89,30.84,30.87,16000.0,21.8534,21.8534,21.8181,21.8393,16000.0
2011-03-14 15:50:00,30.88,30.9,30.86,30.9,23800.0,21.8464,21.8605,21.8322,21.8605,23800.0
2011-03-14 15:55:00,30.89,30.91,30.86,30.87,24100.0,21.8534,21.8676,21.8322,21.8393,24100.0
2011-03-15 09:30:00,29.91,30.18,29.89,29.99,32600.0,21.1601,21.3511,21.146,21.2167,32600.0
2011-03-15 09:35:00,30.0,30.25,29.99,30.19,15300.0,21.2238,21.4007,21.2167,21.3582,15300.0
2011-03-15 09:40:00,30.16,30.28,29.96,30.25,13700.0,21.337,21.4219,21.1955,21.4007,13700.0
2011-03-15 09:45:00,30.25,30.49,30.25,30.49,6600.0,21.4007,21.5705,21.4007,21.5705,6600.0
2011-03-15 09:50:00,30.45,30.45,30.31,30.31,10700.0,21.5422,21.5422,21.4431,21.4431,10700.0
2011-03-15 09:55:00,30.29,30.29,30.23,30.23,5000.0,21.429,21.429,21.3865,21.3865,5000.0
2011-03-15 10:00:00,30.23,30.29,30.18,30.21,12400.0,21.3865,21.429,21.3511,21.3724,12400.0
2011-03-15 10:05:00,30.22,30.25,30.17,30.2,6500.0,21.3794,21.4007,21.3441,21.3653,6500.0
2011-03-15 10:10:00,30.19,30.27,30.17,30.22,8400.0,21.3582,21.4148,21.3441,21.3794,8400.0
2011-03-15 10:15:00,30.23,30.23,30.18,30.22,2700.0,21.3865,21.3865,21.3511,21.3794,2700.0
2011-03-15 10:20:00,30.2,30.22,30.17,30.2,5000.0,21.3653,21.3794,21.3441,21.3653,5000.0
2011-03-15 10:25:00,30.2,30.32,30.19,30.29,6000.0,21.3653,21.4502,21.3582,21.429,6000.0
2011-03-15 10:30:00,30.29,30.29,30.25,30.25,3300.0,21.429,21.429,21.4007,21.4007,3300.0
2011-03-15 10:35:00,30.25,30.28,30.24,30.26,2700.0,21.4007,21.4219,21.3936,21.4077,2700.0
2011-03-15 10:40:00,30.26,30.33,30.26,30.33,5500.0,21.4077,21.4573,21.4077,21.4573,5500.0
2011-03-15 10:45:00,30.34,30.35,30.31,30.35,5100.0,21.4643,21.4714,21.4431,21.4714,5100.0
2011-03-15 10:50:00,30.35,30.4,30.35,30.4,4300.0,21.4714,21.5068,21.4714,21.5068,4300.0
2011-03-15 10:55:00,30.41,30.42,30.4,30.41,1800.0,21.5139,21.5209,21.5068,21.5139,1800.0
2011-03-15 11:00:00,30.4,30.42,30.4,30.41,2600.0,21.5068,21.5209,21.5068,21.5139,2600.0
2011-03-15 11:05:00,30.42,30.42,30.37,30.41,6200.0,21.5209,21.5209,21.4856,21.5139,6200.0
2011-03-15 11:10:00,30.4,30.4,30.38,30.39,2700.0,21.5068,21.5068,21.4926,21.4997,2700.0
2011-03-15 11:15:00,30.39,30.42,30.39,30.41,1000.0,21.4997,21.5209,21.4997,21.5139,1000.0
2011-03-15 11:20:00,30.43,30.44,30.41,30.42,2600.0,21.528,21.5351,21.5139,21.5209,2600.0
2011-03-15 11:25:00,30.44,30.49,30.42,30.49,1800.0,21.5351,21.5705,21.5209,21.5705,1800.0
2011-03-15 11:30:00,30.48,30.48,30.44,30.44,4500.0,21.5634,21.5634,21.5351,21.5351,4500.0
2011-03-15 11:35:00,30.44,30.49,30.44,30.47,4300.0,21.5351,21.5705,21.5351,21.5563,4300.0
2011-03-15 11:40:00,30.48,30.49,30.47,30.49,3300.0,21.5634,21.5705,21.5563,21.5705,3300.0
2011-03-15 11:45:00,30.49,30.5,30.48,30.48,3400.0,21.5705,21.5775,21.5634,21.5634,3400.0
2011-03-15 11:50:00,30.48,30.48,30.44,30.47,2500.0,21.5634,21.5634,21.5351,21.5563,2500.0
2011-03-15 11:55:00,30.47,30.5,30.47,30.49,2000.0,21.5563,21.5775,21.5563,21.5705,2000.0
2011-03-15 12:00:00,30.48,30.5,30.47,30.48,4400.0,21.5634,21.5775,21.5563,21.5634,4400.0
2011-03-15 12:05:00,30.49,30.5,30.49,30.49,2000.0,21.5705,21.5775,21.5705,21.5705,2000.0
2011-03-15 12:10:00,30.49,30.5,30.48,30.49,1800.0,21.5705,21.5775,21.5634,21.5705,1800.0
2011-03-15 12:15:00,30.49,30.5,30.49,30.49,1700.0,21.5705,21.5775,21.5705,21.5705,1700.0
2011-03-15 12:20:00,30.5,30.5,30.49,30.49,1600.0,21.5775,21.5775,21.5705,21.5705,1600.0
2011-03-15 12:25:00,30.5,30.53,30.5,30.51,8700.0,21.5775,21.5987,21.5775,21.5846,8700.0
2011-03-15 12:30:00,30.51,30.51,30.46,30.46,2900.0,21.5846,21.5846,21.5492,21.5492,2900.0
2011-03-15 12:35:00,30.48,30.51,30.47,30.5,2200.0,21.5634,21.5846,21.5563,21.5775,2200.0
2011-03-15 12:40:00,30.49,30.49,30.42,30.45,18600.0,21.5705,21.5705,21.5209,21.5422,18600.0
2011-03-15 12:45:00,30.45,30.45,30.42,30.43,2800.0,21.5422,21.5422,21.5209,21.528,2800.0
2011-03-15 12:50:00,30.44,30.48,30.44,30.48,1500.0,21.5351,21.5634,21.5351,21.5634,1500.0
2011-03-15 12:55:00,30.47,30.5,30.47,30.5,1600.0,21.5563,21.5775,21.5563,21.5775,1600.0
2011-03-15 13:00:00,30.5,30.51,30.48,30.5,3600.0,21.5775,21.5846,21.5634,21.5775,3600.0
2011-03-15 13:05:00,30.5,30.51,30.5,30.51,1000.0,21.5775,21.5846,21.5775,21.5846,1000.0
2011-03-15 13:10:00,30.49,30.52,30.49,30.52,1800.0,21.5705,21.5917,21.5705,21.5917,1800.0
2011-03-15 13:15:00,30.52,30.52,30.5,30.5,3700.0,21.5917,21.5917,21.5775,21.5775,3700.0
2011-03-15 13:20:00,30.5,30.51,30.49,30.51,1200.0,21.5775,21.5846,21.5705,21.5846,1200.0
2011-03-15 13:25:00,30.52,30.54,30.51,30.51,1700.0,21.5917,21.6058,21.5846,21.5846,1700.0
2011-03-15 13:30:00,30.5,30.53,30.49,30.53,2100.0,21.5775,21.5987,21.5705,21.5987,2100.0
2011-03-15 13:35:00,30.54,30.54,30.52,30.53,1800.0,21.6058,21.6058,21.5917,21.5987,1800.0
2011-03-15 13:40:00,30.54,30.56,30.52,30.54,3500.0,21.6058,21.62,21.5917,21.6058,3500.0
2011-03-15 13:45:00,30.53,30.55,30.53,30.55,2700.0,21.5987,21.6129,21.5987,21.6129,2700.0
2011-03-15 13:50:00,30.56,30.57,30.56,30.56,2100.0,21.62,21.627,21.62,21.62,2100.0
2011-03-15 13:55:00,30.55,30.58,30.55,30.58,2500.0,21.6129,21.6341,21.6129,21.6341,2500.0
2011-03-15 14:00:00,30.58,30.59,30.58,30.58,1700.0,21.6341,21.6412,21.6341,21.6341,1700.0
2011-03-15 14:05:00,30.59,30.59,30.58,30.58,3100.0,21.6412,21.6412,21.6341,21.6341,3100.0
2011-03-15 14:10:00,30.58,30.58,30.56,30.56,3400.0,21.6341,21.6341,21.62,21.62,3400.0
2011-03-15 14:15:00,30.57,30.59,30.52,30.52,7700.0,21.627,21.6412,21.5917,21.5917,7700.0
2011-03-15 14:20:00,30.53,30.59,30.53,30.59,2700.0,21.5987,21.6412,21.5987,21.6412,2700.0
2011-03-15 14:25:00,30.59,30.63,30.58,30.63,4200.0,21.6412,21.6695,21.6341,21.6695,4200.0
2011-03-15 14:30:00,30.63,30.65,30.63,30.63,4300.0,21.6695,21.6836,21.6695,21.6695,4300.0
2011-03-15 14:35:00,30.65,30.65,30.63,30.65,3800.0,21.6836,21.6836,21.6695,21.6836,3800.0
2011-03-15 14:40:00,30.64,30.66,30.64,30.66,3000.0,21.6766,21.6907,21.6766,21.6907,3000.0
2011-03-15 14:45:00,30.66,30.68,30.65,30.66,5300.0,21.6907,21.7049,21.6836,21.6907,5300.0
2011-03-15 14:50:00,30.66,30.68,30.65,30.66,5200.0,21.6907,21.7049,21.6836,21.6907,5200.0
2011-03-15 14:55:00,30.66,30.71,30.66,30.68,11700.0,21.6907,21.7261,21.6907,21.7049,11700.0
2011-03-15 15:00:00,30.68,30.71,30.65,30.68,30800.0,21.7049,21.7261,21.6836,21.7049,30800.0
2011-03-15 15:05:00,30.7,30.7,30.64,30.67,21100.0,21.719,21.719,21.6766,21.6978,21100.0
2011-03-15 15:10:00,30.67,30.68,30.64,30.64,2700.0,21.6978,21.7049,21.6766,21.6766,2700.0
2011-03-15 15:15:00,30.63,30.65,30.63,30.65,1400.0,21.6695,21.6836,21.6695,21.6836,1400.0
2011-03-15 15:20:00,30.65,30.7,30.64,30.68,12200.0,21.6836,21.719,21.6766,21.7049,12200.0
2011-03-15 15:25:00,30.68,30.68,30.65,30.67,8300.0,21.7049,21.7049,21.6836,21.6978,8300.0
2011-03-15 15:30:00,30.67,30.68,30.62,30.62,12200.0,21.6978,21.7049,21.6624,21.6624,12200.0
2011-03-15 15:35:00,30.63,30.63,30.6,30.62,12300.0,21.6695,21.6695,21.6483,21.6624,12300.0
2011-03-15 15:40:00,30.63,30.67,30.6,30.64,14500.0,21.6695,21.6978,21.6483,21.6766,14500.0
2011-03-15 15:45:00,30.64,30.64,30.49,30.49,37500.0,21.6766,21.6766,21.5705,21.5705,37500.0
2011-03-15 15:50:00,30.49,30.5,30.46,30.48,23600.0,21.5705,21.5775,21.5492,21.5634,23600.0
2011-03-15 15:55:00,30.48,30.49,30.43,30.44,40700.0,21.5634,21.5705,21.528,21.5351,40700.0
2011-03-16 09:30:00,30.42,30.42,30.2,30.29,7800.0,21.5209,21.5209,21.3653,21.429,7800.0
2011-03-16 09:35:00,30.27,30.31,30.25,30.27,3400.0,21.4148,21.4431,21.4007,21.4148,3400.0
2011-03-16 09:40:00,30.25,30.3,30.22,30.3,3200.0,21.4007,21.436,21.3794,21.436,3200.0
2011-03-16 09:45:00,30.3,30.31,30.28,30.29,3200.0,21.436,21.4431,21.4219,21.429,3200.0
2011-03-16 09:50:00,30.29,30.39,30.29,30.36,3800.0,21.429,21.4997,21.429,21.4785,3800.0
2011-03-16 09:55:00,30.36,30.36,30.31,30.31,4000.0,21.4785,21.4785,21.4431,21.4431,4000.0
2011-03-16 10:00:00,30.3,30.39,30.29,30.39,1600.0,21.436,21.4997,21.429,21.4997,1600.0
2011-03-16 10:05:00,30.38,30.41,30.37,30.4,1300.0,21.4926,21.5139,21.4856,21.5068,1300.0
2011-03-16 10:10:00,30.42,30.43,30.34,30.34,5800.0,21.5209,21.528,21.4643,21.4643,5800.0
2011-03-16 10:15:00,30.34,30.35,30.29,30.32,7700.0,21.4643,21.4714,21.429,21.4502,7700.0
2011-03-16 10:20:00,30.3,30.33,30.3,30.32,2900.0,21.436,21.4573,21.436,21.4502,2900.0
2011-03-16 10:25:00,30.31,30.34,30.31,30.34,1300.0,21.4431,21.4643,21.4431,21.4643,1300.0
2011-03-16 10:30:00,30.32,30.34,30.31,30.32,3500.0,21.4502,21.4643,21.4431,21.4502,3500.0
2011-03-16 10:35:00,30.31,30.33,30.24,30.31,9400.0,21.4431,21.4573,21.3936,21.4431,9400.0
2011-03-16 10:40:00,30.31,30.34,30.31,30.33,1700.0,21.4431,21.4643,21.4431,21.4573,1700.0
2011-03-16 10:45:00,30.32,30.35,30.29,30.34,4300.0,21.4502,21.4714,21.429,21.4643,4300.0
2011-03-16 10:50:00,30.34,30.34,30.3,30.3,1800.0,21.4643,21.4643,21.436,21.436,1800.0
2011-03-16 10:55:00,30.3,30.31,30.25,30.26,5100.0,21.436,21.4431,21.4007,21.4077,5100.0
2011-03-16 11:00:00,30.23,30.24,30.08,30.17,22500.0,21.3865,21.3936,21.2804,21.3441,22500.0
2011-03-16 11:05:00,30.12,30.19,30.01,30.19,13000.0,21.3087,21.3582,21.2309,21.3582,13000.0
2011-03-16 11:10:00,30.2,30.25,30.17,30.22,9100.0,21.3653,21.4007,21.3441,21.3794,9100.0
2011-03-16 11:15:00,30.18,30.21,30.16,30.21,2800.0,21.3511,21.3724,21.337,21.3724,2800.0
2011-03-16 11:20:00,30.21,30.23,30.21,30.21,2000.0,21.3724,21.3865,21.3724,21.3724,2000.0
2011-03-16 11:25:00,30.23,30.25,30.22,30.25,2000.0,21.3865,21.4007,21.3794,21.4007,2000.0
2011-03-16 11:30:00,30.25,30.28,30.25,30.27,600.0,21.4007,21.4219,21.4007,21.4148,600.0
2011-03-16 11:35:00,30.28,30.29,30.25,30.25,2400.0,21.4219,21.429,21.4007,21.4007,2400.0
2011-03-16 11:40:00,30.26,30.28,30.26,30.27,3100.0,21.4077,21.4219,21.4077,21.4148,3100.0
2011-03-16 11:45:00,30.27,30.27,30.19,30.25,3100.0,21.4148,21.4148,21.3582,21.4007,3100.0
2011-03-16 11:50:00,30.24,30.27,30.24,30.25,2600.0,21.3936,21.4148,21.3936,21.4007,2600.0
2011-03-16 11:55:00,30.26,30.28,30.26,30.28,4400.0,21.4077,21.4219,21.4077,21.4219,4400.0
2011-03-16 12:00:00,30.27,30.27,30.16,30.19,1500.0,21.4148,21.4148,21.337,21.3582,1500.0
2011-03-16 12:05:00,30.19,30.2,30.15,30.2,4000.0,21.3582,21.3653,21.3299,21.3653,4000.0
2011-03-16 12:10:00,30.19,30.21,30.15,30.17,6400.0,21.3582,21.3724,21.3299,21.3441,6400.0
2011-03-16 12:15:00,30.15,30.18,30.12,30.17,9000.0,21.3299,21.3511,21.3087,21.3441,9000.0
2011-03-16 12:20:00,30.16,30.18,30.12,30.18,3600.0,21.337,21.3511,21.3087,21.3511,3600.0
2011-03-16 12:25:00,30.18,30.22,30.18,30.21,1700.0,21.3511,21.3794,21.3511,21.3724,1700.0
2011-03-16 12:30:00,30.23,30.26,30.19,30.21,4800.0,21.3865,21.4077,21.3582,21.3724,4800.0
2011-03-16 12:35:00,30.2,30.21,30.16,30.16,1800.0,21.3653,21.3724,21.337,21.337,1800.0
2011-03-16 12:40:00,30.16,30.19,30.16,30.16,2300.0,21.337,21.3582,21.337,21.337,2300.0
2011-03-16 12:45:00,30.14,30.22,30.14,30.21,1700.0,21.3228,21.3794,21.3228,21.3724,1700.0
2011-03-16 12:50:00,30.22,30.22,30.21,30.22,3700.0,21.3794,21.3794,21.3724,21.3794,3700.0
2011-03-16 12:55:00,30.22,30.26,30.22,30.26,2900.0,21.3794,21.4077,21.3794,21.4077,2900.0
2011-03-16 13:00:00,30.26,30.27,30.25,30.25,1800.0,21.4077,21.4148,21.4007,21.4007,1800.0
2011-03-16 13:05:00,30.25,30.27,30.24,30.26,2400.0,21.4007,21.4148,21.3936,21.4077,2400.0
2011-03-16 13:10:00,30.24,30.25,30.23,30.25,2600.0,21.3936,21.4007,21.3865,21.4007,2600.0
2011-03-16 13:15:00,30.25,30.26,30.24,30.25,1800.0,21.4007,21.4077,21.3936,21.4007,1800.0
2011-03-16 13:20:00,30.26,30.27,30.22,30.22,1800.0,21.4077,21.4148,21.3794,21.3794,1800.0
2011-03-16 13:25:00,30.23,30.23,30.22,30.23,300.0,21.3865,21.3865,21.3794,21.3865,300.0
2011-03-16 13:30:00,30.22,30.22,30.19,30.19,1100.0,21.3794,21.3794,21.3582,21.3582,1100.0
2011-03-16 13:35:00,30.2,30.2,30.18,30.19,2400.0,21.3653,21.3653,21.3511,21.3582,2400.0
2011-03-16 13:40:00,30.17,30.2,30.16,30.19,1600.0,21.3441,21.3653,21.337,21.3582,1600.0
2011-03-16 13:45:00,30.21,30.21,30.17,30.19,1800.0,21.3724,21.3724,21.3441,21.3582,1800.0
2011-03-16 13:50:00,30.23,30.23,30.18,30.18,2100.0,21.3865,21.3865,21.3511,21.3511,2100.0
2011-03-16 13:55:00,30.19,30.19,30.18,30.18,800.0,21.3582,21.3582,21.3511,21.3511,800.0
2011-03-16 14:00:00,30.18,30.19,30.15,30.17,7500.0,21.3511,21.3582,21.3299,21.3441,7500.0
2011-03-16 14:05:00,30.17,30.18,30.12,30.13,4000.0,21.3441,21.3511,21.3087,21.3158,4000.0
2011-03-16 14:10:00,30.15,30.15,30.06,30.13,9200.0,21.3299,21.3299,21.2662,21.3158,9200.0
2011-03-16 14:15:00,30.11,30.11,30.01,30.01,5000.0,21.3016,21.3016,21.2309,21.2309,5000.0
2011-03-16 14:20:00,29.99,30.04,29.97,30.04,10400.0,21.2167,21.2521,21.2026,21.2521,10400.0
2011-03-16 14:25:00,30.03,30.05,29.98,29.98,8400.0,21.245,21.2592,21.2096,21.2096,8400.0
2011-03-16 14:30:00,29.99,30.02,29.99,30.0,5700.0,21.2167,21.2379,21.2167,21.2238,5700.0
2011-03-16 14:35:00,30.0,30.08,30.0,30.08,2500.0,21.2238,21.2804,21.2238,21.2804,2500.0
2011-03-16 14:40:00,30.1,30.16,30.09,30.09,3500.0,21.2945,21.337,21.2875,21.2875,3500.0
2011-03-16 14:45:00,30.09,30.12,30.03,30.1,15500.0,21.2875,21.3087,21.245,21.2945,15500.0
2011-03-16 14:50:00,30.1,30.11,30.06,30.09,3700.0,21.2945,21.3016,21.2662,21.2875,3700.0
2011-03-16 14:55:00,30.09,30.14,30.09,30.11,2000.0,21.2875,21.3228,21.2875,21.3016,2000.0
2011-03-16 15:00:00,30.11,30.15,30.1,30.14,4600.0,21.3016,21.3299,21.2945,21.3228,4600.0
2011-03-16 15:05:00,30.14,30.15,30.13,30.15,3200.0,21.3228,21.3299,21.3158,21.3299,3200.0
2011-03-16 15:10:00,30.15,30.2,30.11,30.11,4500.0,21.3299,21.3653,21.3016,21.3016,4500.0
2011-03-16 15:15:00,30.12,30.16,30.1,30.16,3900.0,21.3087,21.337,21.2945,21.337,3900.0
2011-03-16 15:20:00,30.18,30.21,30.13,30.19,7200.0,21.3511,21.3724,21.3158,21.3582,7200.0
2011-03-16 15:25:00,30.17,30.22,30.12,30.14,8400.0,21.3441,21.3794,21.3087,21.3228,8400.0
2011-03-16 15:30:00,30.14,30.14,30.1,30.11,7300.0,21.3228,21.3228,21.2945,21.3016,7300.0
2011-03-16 15:35:00,30.12,30.17,30.12,30.13,5800.0,21.3087,21.3441,21.3087,21.3158,5800.0
2011-03-16 15:40:00,30.12,30.18,30.11,30.17,9900.0,21.3087,21.3511,21.3016,21.3441,9900.0
2011-03-16 15:45:00,30.16,30.17,30.05,30.09,39800.0,21.337,21.3441,21.2592,21.2875,39800.0
2011-03-16 15:50:00,30.08,30.12,30.04,30.11,26400.0,21.2804,21.3087,21.2521,21.3016,26400.0
2011-03-16 15:55:00,30.11,30.11,30.03,30.04,111700.0,21.3016,21.3016,21.245,21.2521,111700.0
2011-03-17 09:30:00,30.35,30.36,30.29,30.3,3900.0,21.4714,21.4785,21.429,21.436,3900.0
2011-03-17 09:35:00,30.3,30.33,30.24,30.31,2700.0,21.436,21.4573,21.3936,21.4431,2700.0
2011-03-17 09:40:00,30.34,30.34,30.28,30.28,1600.0,21.4643,21.4643,21.4219,21.4219,1600.0
2011-03-17 09:45:00,30.3,30.3,30.2,30.23,1500.0,21.436,21.436,21.3653,21.3865,1500.0
2011-03-17 09:50:00,30.19,30.19,30.14,30.14,3600.0,21.3582,21.3582,21.3228,21.3228,3600.0
2011-03-17 09:55:00,30.16,30.17,30.09,30.11,10600.0,21.337,21.3441,21.2875,21.3016,10600.0
2011-03-17 10:00:00,30.13,30.17,30.1,30.11,7500.0,21.3158,21.3441,21.2945,21.3016,7500.0
2011-03-17 10:05:00,30.08,30.1,30.04,30.09,5400.0,21.2804,21.2945,21.2521,21.2875,5400.0
2011-03-17 10:10:00,30.1,30.15,30.05,30.14,11800.0,21.2945,21.3299,21.2592,21.3228,11800.0
2011-03-17 10:15:00,30.14,30.2,30.09,30.2,12500.0,21.3228,21.3653,21.2875,21.3653,12500.0
2011-03-17 10:20:00,30.2,30.21,30.16,30.18,4000.0,21.3653,21.3724,21.337,21.3511,4000.0
2011-03-17 10:25:00,30.18,30.22,30.18,30.19,6300.0,21.3511,21.3794,21.3511,21.3582,6300.0
2011-03-17 10:30:00,30.18,30.18,30.16,30.17,9600.0,21.3511,21.3511,21.337,21.3441,9600.0
2011-03-17 10:35:00,30.17,30.22,30.17,30.22,7000.0,21.3441,21.3794,21.3441,21.3794,7000.0
2011-03-17 10:40:00,30.22,30.22,30.2,30.22,900.0,21.3794,21.3794,21.3653,21.3794,900.0
2011-03-17 10:45:00,30.2,30.21,30.17,30.17,5300.0,21.3653,21.3724,21.3441,21.3441,5300.0
2011-03-17 10:50:00,30.18,30.2,30.13,30.19,6300.0,21.3511,21.3653,21.3158,21.3582,6300.0
2011-03-17 10:55:00,30.18,30.18,30.12,30.16,14100.0,21.3511,21.3511,21.3087,21.337,14100.0
2011-03-17 11:00:00,30.18,30.22,30.17,30.2,23600.0,21.3511,21.3794,21.3441,21.3653,23600.0
2011-03-17 11:05:00,30.21,30.22,30.2,30.22,1000.0,21.3724,21.3794,21.3653,21.3794,1000.0
2011-03-17 11:10:00,30.21,30.21,30.17,30.18,2000.0,21.3724,21.3724,21.3441,21.3511,2000.0
2011-03-17 11:15:00,30.19,30.19,30.14,30.15,4400.0,21.3582,21.3582,21.3228,21.3299,4400.0
2011-03-17 11:20:00,30.14,30.18,30.13,30.15,5400.0,21.3228,21.3511,21.3158,21.3299,5400.0
2011-03-17 11:25:00,30.14,30.16,30.13,30.13,3000.0,21.3228,21.337,21.3158,21.3158,3000.0
2011-03-17 11:30:00,30.13,30.17,30.13,30.17,1400.0,21.3158,21.3441,21.3158,21.3441,1400.0
2011-03-17 11:35:00,30.19,30.2,30.19,30.2,700.0,21.3582,21.3653,21.3582,21.3653,700.0
2011-03-17 11:40:00,30.21,30.21,30.19,30.19,2800.0,21.3724,21.3724,21.3582,21.3582,2800.0
2011-03-17 11:45:00,30.18,30.18,30.14,30.16,4000.0,21.3511,21.3511,21.3228,21.337,4000.0
2011-03-17 11:50:00,30.17,30.19,30.14,30.19,2000.0,21.3441,21.3582,21.3228,21.3582,2000.0
2011-03-17 11:55:00,30.18,30.21,30.16,30.16,4800.0,21.3511,21.3724,21.337,21.337,4800.0
2011-03-17 12:00:00,30.17,30.2,30.17,30.19,3900.0,21.3441,21.3653,21.3441,21.3582,3900.0
2011-03-17 12:05:00,30.19,30.2,30.19,30.19,2600.0,21.3582,21.3653,21.3582,21.3582,2600.0
2011-03-17 12:10:00,30.2,30.22,30.2,30.21,2200.0,21.3653,21.3794,21.3653,21.3724,2200.0
2011-03-17 12:15:00,30.22,30.24,30.22,30.23,1600.0,21.3794,21.3936,21.3794,21.3865,1600.0
2011-03-17 12:20:00,30.23,30.23,30.23,30.23,200.0,21.3865,21.3865,21.3865,21.3865,200.0
2011-03-17 12:25:00,30.23,30.25,30.23,30.24,2300.0,21.3865,21.4007,21.3865,21.3936,2300.0
2011-03-17 12:30:00,30.24,30.27,30.24,30.26,1000.0,21.3936,21.4148,21.3936,21.4077,1000.0
2011-03-17 12:35:00,30.26,30.26,30.24,30.25,4000.0,21.4077,21.4077,21.3936,21.4007,4000.0
2011-03-17 12:40:00,30.24,30.24,30.23,30.24,1100.0,21.3936,21.3936,21.3865,21.3936,1100.0
2011-03-17 12:45:00,30.23,30.24,30.2,30.21,4000.0,21.3865,21.3936,21.3653,21.3724,4000.0
2011-03-17 12:50:00,30.21,30.21,30.19,30.19,800.0,21.3724,21.3724,21.3582,21.3582,800.0
2011-03-17 12:55:00,30.2,30.2,30.19,30.2,300.0,21.3653,21.3653,21.3582,21.3653,300.0
2011-03-17 13:00:00,30.2,30.21,30.2,30.21,1700.0,21.3653,21.3724,21.3653,21.3724,1700.0
2011-03-17 13:05:00,30.21,30.25,30.21,30.25,3000.0,21.3724,21.4007,21.3724,21.4007,3000.0
2011-03-17 13:10:00,30.24,30.24,30.24,30.24,700.0,21.3936,21.3936,21.3936,21.3936,700.0
2011-03-17 13:15:00,30.23,30.26,30.22,30.22,4100.0,21.3865,21.4077,21.3794,21.3794,4100.0
2011-03-17 13:20:00,30.23,30.23,30.2,30.2,1500.0,21.3865,21.3865,21.3653,21.3653,1500.0
2011-03-17 13:25:00,30.21,30.21,30.16,30.16,5000.0,21.3724,21.3724,21.337,21.337,5000.0
2011-03-17 13:30:00,30.15,30.18,30.14,30.17,5400.0,21.3299,21.3511,21.3228,21.3441,5400.0
2011-03-17 13:35:00,30.18,30.19,30.16,30.17,1100.0,21.3511,21.3582,21.337,21.3441,1100.0
2011-03-17 13:40:00,30.17,30.17,30.13,30.13,2800.0,21.3441,21.3441,21.3158,21.3158,2800.0
2011-03-17 13:45:00,30.13,30.13,30.09,30.1,1800.0,21.3158,21.3158,21.2875,21.2945,1800.0
2011-03-17 13:50:00,30.1,30.1,30.05,30.06,3800.0,21.2945,21.2945,21.2592,21.2662,3800.0
2011-03-17 13:55:00,30.06,30.06,30.05,30.06,3400.0,21.2662,21.2662,21.2592,21.2662,3400.0
2011-03-17 14:00:00,30.06,30.08,30.06,30.08,2500.0,21.2662,21.2804,21.2662,21.2804,2500.0
2011-03-17 14:05:00,30.09,30.09,30.06,30.07,2000.0,21.2875,21.2875,21.2662,21.2733,2000.0
2011-03-17 14:10:00,30.06,30.06,30.0,30.01,4100.0,21.2662,21.2662,21.2238,21.2309,4100.0
2011-03-17 14:15:00,30.02,30.06,30.02,30.04,2900.0,21.2379,21.2662,21.2379,21.2521,2900.0
2011-03-17 14:20:00,30.05,30.05,30.03,30.05,1700.0,21.2592,21.2592,21.245,21.2592,1700.0
2011-03-17 14:25:00,30.04,30.07,30.04,30.06,2300.0,21.2521,21.2733,21.2521,21.2662,2300.0
2011-03-17 14:30:00,30.06,30.08,30.05,30.07,4000.0,21.2662,21.2804,21.2592,21.2733,4000.0
2011-03-17 14:35:00,30.07,30.1,30.07,30.08,1700.0,21.2733,21.2945,21.2733,21.2804,1700.0
2011-03-17 14:40:00,30.09,30.13,30.09,30.13,4500.0,21.2875,21.3158,21.2875,21.3158,4500.0
2011-03-17 14:45:00,30.12,30.12,30.12,30.12,500.0,21.3087,21.3087,21.3087,21.3087,500.0
2011-03-17 14:50:00,30.12,30.15,30.11,30.13,6700.0,21.3087,21.3299,21.3016,21.3158,6700.0
2011-03-17 14:55:00,30.12,30.15,30.11,30.11,16000.0,21.3087,21.3299,21.3016,21.3016,16000.0
2011-03-17 15:00:00,30.12,30.15,30.11,30.14,7600.0,21.3087,21.3299,21.3016,21.3228,7600.0
2011-03-17 15:05:00,30.15,30.15,30.13,30.13,2900.0,21.3299,21.3299,21.3158,21.3158,2900.0
2011-03-17 15:10:00,30.12,30.12,30.11,30.12,900.0,21.3087,21.3087,21.3016,21.3087,900.0
2011-03-17 15:15:00,30.12,30.12,30.08,30.08,2900.0,21.3087,21.3087,21.2804,21.2804,2900.0
2011-03-17 15:20:00,30.09,30.14,30.09,30.13,5500.0,21.2875,21.3228,21.2875,21.3158,5500.0
2011-03-17 15:25:00,30.13,30.14,30.1,30.1,5300.0,21.3158,21.3228,21.2945,21.2945,5300.0
2011-03-17 15:30:00,30.11,30.15,30.1,30.12,7100.0,21.3016,21.3299,21.2945,21.3087,7100.0
2011-03-17 15:35:00,30.14,30.15,30.11,30.13,9200.0,21.3228,21.3299,21.3016,21.3158,9200.0
2011-03-17 15:40:00,30.12,30.13,30.08,30.09,7500.0,21.3087,21.3158,21.2804,21.2875,7500.0
2011-03-17 15:45:00,30.1,30.13,30.09,30.11,26700.0,21.2945,21.3158,21.2875,21.3016,26700.0
2011-03-17 15:50:00,30.11,30.11,30.07,30.1,16600.0,21.3016,21.3016,21.2733,21.2945,16600.0
2011-03-17 15:55:00,30.1,30.1,30.08,30.09,19700.0,21.2945,21.2945,21.2804,21.2875,19700.0
2011-03-18 09:30:00,30.31,30.35,30.24,30.28,39400.0,21.4431,21.4714,21.3936,21.4219,39400.0
2011-03-18 09:35:00,30.28,30.32,30.28,30.3,4800.0,21.4219,21.4502,21.4219,21.436,4800.0
2011-03-18 09:40:00,30.29,30.35,30.29,30.33,4100.0,21.429,21.4714,21.429,21.4573,4100.0
2011-03-18 09:45:00,30.32,30.34,30.26,30.29,5900.0,21.4502,21.4643,21.4077,21.429,5900.0
2011-03-18 09:50:00,30.29,30.29,30.24,30.29,3600.0,21.429,21.429,21.3936,21.429,3600.0
2011-03-18 09:55:00,30.28,30.3,30.23,30.25,8800.0,21.4219,21.436,21.3865,21.4007,8800.0
2011-03-18 10:00:00,30.26,30.26,30.18,30.21,7000.0,21.4077,21.4077,21.3511,21.3724,7000.0
2011-03-18 10:05:00,30.21,30.24,30.17,30.24,10600.0,21.3724,21.3936,21.3441,21.3936,10600.0
2011-03-18 10:10:00,30.22,30.27,30.21,30.26,5000.0,21.3794,21.4148,21.3724,21.4077,5000.0
2011-03-18 10:15:00,30.27,30.3,30.26,30.27,4800.0,21.4148,21.436,21.4077,21.4148,4800.0
2011-03-18 10:20:00,30.27,30.27,30.24,30.24,3200.0,21.4148,21.4148,21.3936,21.3936,3200.0
2011-03-18 10:25:00,30.24,30.27,30.21,30.22,3100.0,21.3936,21.4148,21.3724,21.3794,3100.0
2011-03-18 10:30:00,30.23,30.23,30.23,30.23,700.0,21.3865,21.3865,21.3865,21.3865,700.0
2011-03-18 10:35:00,30.24,30.24,30.19,30.23,10700.0,21.3936,21.3936,21.3582,21.3865,10700.0
2011-03-18 10:40:00,30.23,30.25,30.23,30.23,1400.0,21.3865,21.4007,21.3865,21.3865,1400.0
2011-03-18 10:45:00,30.23,30.24,30.22,30.23,1600.0,21.3865,21.3936,21.3794,21.3865,1600.0
2011-03-18 10:50:00,30.24,30.24,30.14,30.14,17600.0,21.3936,21.3936,21.3228,21.3228,17600.0
2011-03-18 10:55:00,30.17,30.18,30.14,30.17,8000.0,21.3441,21.3511,21.3228,21.3441,8000.0
2011-03-18 11:00:00,30.17,30.23,30.17,30.21,8400.0,21.3441,21.3865,21.3441,21.3724,8400.0
2011-03-18 11:05:00,30.2,30.22,30.16,30.16,7100.0,21.3653,21.3794,21.337,21.337,7100.0
2011-03-18 11:10:00,30.17,30.21,30.17,30.21,3300.0,21.3441,21.3724,21.3441,21.3724,3300.0
2011-03-18 11:15:00,30.2,30.22,30.2,30.21,1600.0,21.3653,21.3794,21.3653,21.3724,1600.0
2011-03-18 11:20:00,30.19,30.23,30.19,30.23,4900.0,21.3582,21.3865,21.3582,21.3865,4900.0
2011-03-18 11:25:00,30.23,30.23,30.2,30.2,3700.0,21.3865,21.3865,21.3653,21.3653,3700.0
2011-03-18 11:30:00,30.19,30.22,30.19,30.19,2200.0,21.3582,21.3794,21.3582,21.3582,2200.0
2011-03-18 11:35:00,30.2,30.22,30.18,30.2,7200.0,21.3653,21.3794,21.3511,21.3653,7200.0
2011-03-18 11:40:00,30.2,30.22,30.16,30.16,3500.0,21.3653,21.3794,21.337,21.337,3500.0
2011-03-18 11:45:00,30.16,30.16,30.09,30.09,5000.0,21.337,21.337,21.2875,21.2875,5000.0
2011-03-18 11:50:00,30.09,30.13,30.08,30.11,4000.0,21.2875,21.3158,21.2804,21.3016,4000.0
2011-03-18 11:55:00,30.13,30.13,30.09,30.12,1900.0,21.3158,21.3158,21.2875,21.3087,1900.0
2011-03-18 12:00:00,30.12,30.12,30.11,30.12,1500.0,21.3087,21.3087,21.3016,21.3087,1500.0
2011-03-18 12:05:00,30.1,30.12,30.09,30.12,1200.0,21.2945,21.3087,21.2875,21.3087,1200.0
2011-03-18 12:10:00,30.12,30.12,30.09,30.1,3400.0,21.3087,21.3087,21.2875,21.2945,3400.0
2011-03-18 12:15:00,30.11,30.14,30.1,30.12,4700.0,21.3016,21.3228,21.2945,21.3087,4700.0
2011-03-18 12:20:00,30.12,30.15,30.1,30.15,3800.0,21.3087,21.3299,21.2945,21.3299,3800.0
2011-03-18 12:25:00,30.13,30.13,30.11,30.12,3600.0,21.3158,21.3158,21.3016,21.3087,3600.0
2011-03-18 12:30:00,30.13,30.16,30.13,30.15,4700.0,21.3158,21.337,21.3158,21.3299,4700.0
2011-03-18 12:35:00,30.15,30.16,30.14,30.14,4500.0,21.3299,21.337,21.3228,21.3228,4500.0
2011-03-18 12:40:00,30.15,30.15,30.12,30.13,6000.0,21.3299,21.3299,21.3087,21.3158,6000.0
2011-03-18 12:45:00,30.12,30.16,30.12,30.15,1700.0,21.3087,21.337,21.3087,21.3299,1700.0
2011-03-18 12:50:00,30.15,30.16,30.14,30.15,3500.0,21.3299,21.337,21.3228,21.3299,3500.0
2011-03-18 12:55:00,30.15,30.15,30.14,30.14,2900.0,21.3299,21.3299,21.3228,21.3228,2900.0
2011-03-18 13:00:00,30.15,30.16,30.15,30.15,5500.0,21.3299,21.337,21.3299,21.3299,5500.0
2011-03-18 13:05:00,30.15,30.15,30.14,30.14,6200.0,21.3299,21.3299,21.3228,21.3228,6200.0
2011-03-18 13:10:00,30.14,30.15,30.13,30.13,2200.0,21.3228,21.3299,21.3158,21.3158,2200.0
2011-03-18 13:15:00,30.13,30.15,30.13,30.15,1900.0,21.3158,21.3299,21.3158,21.3299,1900.0
2011-03-18 13:20:00,30.14,30.14,30.13,30.13,1000.0,21.3228,21.3228,21.3158,21.3158,1000.0
2011-03-18 13:25:00,30.13,30.13,30.11,30.13,3000.0,21.3158,21.3158,21.3016,21.3158,3000.0
2011-03-18 13:30:00,30.14,30.15,30.14,30.15,2900.0,21.3228,21.3299,21.3228,21.3299,2900.0
2011-03-18 13:35:00,30.15,30.16,30.15,30.15,3200.0,21.3299,21.337,21.3299,21.3299,3200.0
2011-03-18 13:40:00,30.14,30.16,30.14,30.16,800.0,21.3228,21.337,21.3228,21.337,800.0
2011-03-18 13:45:00,30.14,30.15,30.14,30.14,500.0,21.3228,21.3299,21.3228,21.3228,500.0
2011-03-18 13:50:00,30.15,30.16,30.15,30.15,4900.0,21.3299,21.337,21.3299,21.3299,4900.0
2011-03-18 13:55:00,30.14,30.15,30.14,30.14,1300.0,21.3228,21.3299,21.3228,21.3228,1300.0
2011-03-18 14:00:00,30.14,30.15,30.13,30.15,1300.0,21.3228,21.3299,21.3158,21.3299,1300.0
2011-03-18 14:05:00,30.15,30.15,30.15,30.15,1100.0,21.3299,21.3299,21.3299,21.3299,1100.0
2011-03-18 14:10:00,30.15,30.15,30.11,30.11,3000.0,21.3299,21.3299,21.3016,21.3016,3000.0
2011-03-18 14:15:00,30.09,30.1,30.03,30.04,5800.0,21.2875,21.2945,21.245,21.2521,5800.0
2011-03-18 14:20:00,30.04,30.08,30.04,30.07,5900.0,21.2521,21.2804,21.2521,21.2733,5900.0
2011-03-18 14:25:00,30.06,30.08,30.05,30.08,3900.0,21.2662,21.2804,21.2592,21.2804,3900.0
2011-03-18 14:30:00,30.09,30.1,30.08,30.08,3900.0,21.2875,21.2945,21.2804,21.2804,3900.0
2011-03-18 14:35:00,30.08,30.11,30.08,30.1,12500.0,21.2804,21.3016,21.2804,21.2945,12500.0
2011-03-18 14:40:00,30.11,30.69,30.1,30.22,121900.0,21.3016,21.7119,21.2945,21.3794,121900.0
2011-03-18 14:45:00,30.21,30.23,30.19,30.19,6900.0,21.3724,21.3865,21.3582,21.3582,6900.0
2011-03-18 14:50:00,30.18,30.19,30.18,30.19,400.0,21.3511,21.3582,21.3511,21.3582,400.0
2011-03-18 14:55:00,30.18,30.18,30.14,30.15,3600.0,21.3511,21.3511,21.3228,21.3299,3600.0
2011-03-18 15:00:00,30.15,30.16,30.15,30.16,1900.0,21.3299,21.337,21.3299,21.337,1900.0
2011-03-18 15:05:00,30.16,30.16,30.14,30.15,6700.0,21.337,21.337,21.3228,21.3299,6700.0
2011-03-18 15:10:00,30.14,30.15,30.14,30.14,7200.0,21.3228,21.3299,21.3228,21.3228,7200.0
2011-03-18 15:15:00,30.14,30.17,30.12,30.16,10500.0,21.3228,21.3441,21.3087,21.337,10500.0
2011-03-18 15:20:00,30.17,30.17,30.16,30.17,2800.0,21.3441,21.3441,21.337,21.3441,2800.0
2011-03-18 15:25:00,30.17,30.17,30.16,30.16,2700.0,21.3441,21.3441,21.337,21.337,2700.0
2011-03-18 15:30:00,30.16,30.19,30.16,30.19,9300.0,21.337,21.3582,21.337,21.3582,9300.0
2011-03-18 15:35:00,30.19,30.2,30.18,30.18,8000.0,21.3582,21.3653,21.3511,21.3511,8000.0
2011-03-18 15:40:00,30.18,30.2,30.18,30.2,10100.0,21.3511,21.3653,21.3511,21.3653,10100.0
2011-03-18 15:45:00,30.19,30.19,30.11,30.11,35200.0,21.3582,21.3582,21.3016,21.3016,35200.0
2011-03-18 15:50:00,30.11,30.12,30.09,30.09,21900.0,21.3016,21.3087,21.2875,21.2875,21900.0
2011-03-18 15:55:00,30.09,30.1,30.05,30.09,97500.0,21.2875,21.2945,21.2592,21.2875,97500.0
2011-03-21 09:30:00,30.35,30.43,30.31,30.35,11800.0,21.4714,21.528,21.4431,21.4714,11800.0
2011-03-21 09:35:00,30.37,30.4,30.36,30.37,6300.0,21.4856,21.5068,21.4785,21.4856,6300.0
2011-03-21 09:40:00,30.36,30.42,30.36,30.42,3800.0,21.4785,21.5209,21.4785,21.5209,3800.0
2011-03-21 09:45:00,30.45,30.56,30.45,30.56,4500.0,21.5422,21.62,21.5422,21.62,4500.0
2011-03-21 09:50:00,30.56,30.57,30.49,30.51,7400.0,21.62,21.627,21.5705,21.5846,7400.0
2011-03-21 09:55:00,30.48,30.48,30.41,30.41,3500.0,21.5634,21.5634,21.5139,21.5139,3500.0
2011-03-21 10:00:00,30.4,30.42,30.38,30.42,5100.0,21.5068,21.5209,21.4926,21.5209,5100.0
2011-03-21 10:05:00,30.42,30.48,30.4,30.47,5100.0,21.5209,21.5634,21.5068,21.5563,5100.0
2011-03-21 10:10:00,30.47,30.53,30.47,30.5,7700.0,21.5563,21.5987,21.5563,21.5775,7700.0
2011-03-21 10:15:00,30.49,30.53,30.48,30.5,6600.0,21.5705,21.5987,21.5634,21.5775,6600.0
2011-03-21 10:20:00,30.5,30.55,30.5,30.54,5900.0,21.5775,21.6129,21.5775,21.6058,5900.0
2011-03-21 10:25:00,30.53,30.58,30.53,30.57,3900.0,21.5987,21.6341,21.5987,21.627,3900.0
2011-03-21 10:30:00,30.58,30.58,30.54,30.56,4300.0,21.6341,21.6341,21.6058,21.62,4300.0
2011-03-21 10:35:00,30.57,30.58,30.57,30.57,3200.0,21.627,21.6341,21.627,21.627,3200.0
2011-03-21 10:40:00,30.56,30.58,30.56,30.58,2900.0,21.62,21.6341,21.62,21.6341,2900.0
2011-03-21 10:45:00,30.59,30.64,30.59,30.64,4800.0,21.6412,21.6766,21.6412,21.6766,4800.0
2011-03-21 10:50:00,30.63,30.63,30.55,30.57,9500.0,21.6695,21.6695,21.6129,21.627,9500.0
2011-03-21 10:55:00,30.57,30.59,30.54,30.55,7700.0,21.627,21.6412,21.6058,21.6129,7700.0
2011-03-21 11:00:00,30.55,30.57,30.49,30.49,21800.0,21.6129,21.627,21.5705,21.5705,21800.0
2011-03-21 11:05:00,30.49,30.5,30.48,30.49,8400.0,21.5705,21.5775,21.5634,21.5705,8400.0
2011-03-21 11:10:00,30.49,30.49,30.48,30.49,4000.0,21.5705,21.5705,21.5634,21.5705,4000.0
2011-03-21 11:15:00,30.49,30.49,30.48,30.49,4700.0,21.5705,21.5705,21.5634,21.5705,4700.0
2011-03-21 11:20:00,30.48,30.49,30.48,30.49,1600.0,21.5634,21.5705,21.5634,21.5705,1600.0
2011-03-21 11:25:00,30.49,30.49,30.48,30.48,2000.0,21.5705,21.5705,21.5634,21.5634,2000.0
2011-03-21 11:30:00,30.49,30.49,30.49,30.49,2400.0,21.5705,21.5705,21.5705,21.5705,2400.0
2011-03-21 11:35:00,30.48,30.48,30.47,30.47,1600.0,21.5634,21.5634,21.5563,21.5563,1600.0
2011-03-21 11:40:00,30.48,30.49,30.48,30.49,8500.0,21.5634,21.5705,21.5634,21.5705,8500.0
2011-03-21 11:45:00,30.49,30.49,30.48,30.49,1000.0,21.5705,21.5705,21.5634,21.5705,1000.0
2011-03-21 11:50:00,30.49,30.49,30.49,30.49,600.0,21.5705,21.5705,21.5705,21.5705,600.0
2011-03-21 11:55:00,30.49,30.5,30.48,30.48,3900.0,21.5705,21.5775,21.5634,21.5634,3900.0
2011-03-21 12:00:00,30.48,30.48,30.47,30.47,200.0,21.5634,21.5634,21.5563,21.5563,200.0
2011-03-21 12:05:00,30.48,30.48,30.48,30.48,400.0,21.5634,21.5634,21.5634,21.5634,400.0
2011-03-21 12:10:00,30.48,30.48,30.46,30.48,2200.0,21.5634,21.5634,21.5492,21.5634,2200.0
2011-03-21 12:15:00,30.47,30.47,30.47,30.47,800.0,21.5563,21.5563,21.5563,21.5563,800.0
2011-03-21 12:20:00,30.48,30.48,30.46,30.47,1100.0,21.5634,21.5634,21.5492,21.5563,1100.0
2011-03-21 12:25:00,30.47,30.49,30.47,30.49,2200.0,21.5563,21.5705,21.5563,21.5705,2200.0
2011-03-21 12:30:00,30.5,30.5,30.48,30.5,3300.0,21.5775,21.5775,21.5634,21.5775,3300.0
2011-03-21 12:35:00,30.48,30.49,30.45,30.47,14200.0,21.5634,21.5705,21.5422,21.5563,14200.0
2011-03-21 12:40:00,30.46,30.49,30.46,30.49,2300.0,21.5492,21.5705,21.5492,21.5705,2300.0
2011-03-21 12:45:00,30.48,30.49,30.47,30.48,2700.0,21.5634,21.5705,21.5563,21.5634,2700.0
2011-03-21 12:50:00,30.49,30.49,30.48,30.48,600.0,21.5705,21.5705,21.5634,21.5634,600.0
2011-03-21 12:55:00,30.48,30.48,30.48,30.48,700.0,21.5634,21.5634,21.5634,21.5634,700.0
2011-03-21 13:00:00,30.48,30.48,30.47,30.48,3200.0,21.5634,21.5634,21.5563,21.5634,3200.0
2011-03-21 13:05:00,30.5,30.5,30.5,30.5,4900.0,21.5775,21.5775,21.5775,21.5775,4900.0
2011-03-21 13:10:00,30.49,30.5,30.49,30.49,1200.0,21.5705,21.5775,21.5705,21.5705,1200.0
2011-03-21 13:15:00,30.5,30.5,30.49,30.49,200.0,21.5775,21.5775,21.5705,21.5705,200.0
2011-03-21 13:20:00,30.49,30.5,30.49,30.49,400.0,21.5705,21.5775,21.5705,21.5705,400.0
2011-03-21 13:25:00,30.49,30.5,30.47,30.48,6500.0,21.5705,21.5775,21.5563,21.5634,6500.0
2011-03-21 13:30:00,30.46,30.47,30.45,30.45,3700.0,21.5492,21.5563,21.5422,21.5422,3700.0
2011-03-21 13:35:00,30.45,30.46,30.44,30.44,6300.0,21.5422,21.5492,21.5351,21.5351,6300.0
2011-03-21 13:40:00,30.44,30.45,30.44,30.44,1400.0,21.5351,21.5422,21.5351,21.5351,1400.0
2011-03-21 13:45:00,30.43,30.48,30.43,30.46,8100.0,21.528,21.5634,21.528,21.5492,8100.0
2011-03-21 13:50:00,30.47,30.47,30.46,30.47,1000.0,21.5563,21.5563,21.5492,21.5563,1000.0
2011-03-21 13:55:00,30.47,30.48,30.47,30.48,8700.0,21.5563,21.5634,21.5563,21.5634,8700.0
2011-03-21 14:00:00,30.48,30.49,30.47,30.48,3300.0,21.5634,21.5705,21.5563,21.5634,3300.0
2011-03-21 14:05:00,30.48,30.48,30.47,30.48,3400.0,21.5634,21.5634,21.5563,21.5634,3400.0
2011-03-21 14:10:00,30.47,30.49,30.47,30.48,6100.0,21.5563,21.5705,21.5563,21.5634,6100.0
2011-03-21 14:15:00,30.49,30.49,30.49,30.49,800.0,21.5705,21.5705,21.5705,21.5705,800.0
2011-03-21 14:20:00,30.49,30.49,30.48,30.49,900.0,21.5705,21.5705,21.5634,21.5705,900.0
2011-03-21 14:25:00,30.49,30.52,30.49,30.52,46200.0,21.5705,21.5917,21.5705,21.5917,46200.0
2011-03-21 14:30:00,30.52,30.52,30.49,30.49,9500.0,21.5917,21.5917,21.5705,21.5705,9500.0
2011-03-21 14:35:00,30.5,30.52,30.5,30.52,14000.0,21.5775,21.5917,21.5775,21.5917,14000.0
2011-03-21 14:40:00,30.53,30.53,30.52,30.53,1300.0,21.5987,21.5987,21.5917,21.5987,1300.0
2011-03-21 14:45:00,30.53,30.53,30.48,30.48,12900.0,21.5987,21.5987,21.5634,21.5634,12900.0
2011-03-21 14:50:00,30.48,30.49,30.46,30.46,4100.0,21.5634,21.5705,21.5492,21.5492,4100.0
2011-03-21 14:55:00,30.46,30.48,30.45,30.46,6900.0,21.5492,21.5634,21.5422,21.5492,6900.0
2011-03-21 15:00:00,30.47,30.49,30.46,30.48,4300.0,21.5563,21.5705,21.5492,21.5634,4300.0
2011-03-21 15:05:00,30.48,30.49,30.48,30.49,1100.0,21.5634,21.5705,21.5634,21.5705,1100.0
2011-03-21 15:10:00,30.48,30.49,30.48,30.48,1900.0,21.5634,21.5705,21.5634,21.5634,1900.0
2011-03-21 15:15:00,30.49,30.49,30.48,30.48,1400.0,21.5705,21.5705,21.5634,21.5634,1400.0
2011-03-21 15:20:00,30.49,30.49,30.46,30.47,9900.0,21.5705,21.5705,21.5492,21.5563,9900.0
2011-03-21 15:25:00,30.47,30.48,30.47,30.48,3500.0,21.5563,21.5634,21.5563,21.5634,3500.0
2011-03-21 15:30:00,30.47,30.48,30.47,30.47,4300.0,21.5563,21.5634,21.5563,21.5563,4300.0
2011-03-21 15:35:00,30.47,30.49,30.46,30.48,14000.0,21.5563,21.5705,21.5492,21.5634,14000.0
2011-03-21 15:40:00,30.48,30.48,30.46,30.48,4800.0,21.5634,21.5634,21.5492,21.5634,4800.0
2011-03-21 15:45:00,30.47,30.48,30.46,30.48,13000.0,21.5563,21.5634,21.5492,21.5634,13000.0
2011-03-21 15:50:00,30.48,30.48,30.46,30.48,6600.0,21.5634,21.5634,21.5492,21.5634,6600.0
2011-03-21 15:55:00,30.48,30.5,30.47,30.49,41300.0,21.5634,21.5775,21.5563,21.5705,41300.0
2011-03-22 09:30:00,30.46,30.56,30.45,30.56,7100.0,21.5492,21.62,21.5422,21.62,7100.0
2011-03-22 09:35:00,30.57,30.58,30.54,30.58,2000.0,21.627,21.6341,21.6058,21.6341,2000.0
2011-03-22 09:40:00,30.61,30.61,30.55,30.56,700.0,21.6553,21.6553,21.6129,21.62,700.0
2011-03-22 09:45:00,30.57,30.57,30.52,30.53,1900.0,21.627,21.627,21.5917,21.5987,1900.0
2011-03-22 09:50:00,30.55,30.56,30.54,30.56,2900.0,21.6129,21.62,21.6058,21.62,2900.0
2011-03-22 09:55:00,30.54,30.54,30.51,30.51,1900.0,21.6058,21.6058,21.5846,21.5846,1900.0
2011-03-22 10:00:00,30.51,30.55,30.51,30.54,1300.0,21.5846,21.6129,21.5846,21.6058,1300.0
2011-03-22 10:05:00,30.52,30.53,30.52,30.52,500.0,21.5917,21.5987,21.5917,21.5917,500.0
2011-03-22 10:10:00,30.51,30.52,30.49,30.49,2200.0,21.5846,21.5917,21.5705,21.5705,2200.0
2011-03-22 10:15:00,30.49,30.51,30.49,30.49,900.0,21.5705,21.5846,21.5705,21.5705,900.0
2011-03-22 10:20:00,30.51,30.54,30.51,30.54,1100.0,21.5846,21.6058,21.5846,21.6058,1100.0
2011-03-22 10:25:00,30.55,30.55,30.54,30.55,1500.0,21.6129,21.6129,21.6058,21.6129,1500.0
2011-03-22 10:30:00,30.55,30.56,30.52,30.54,2600.0,21.6129,21.62,21.5917,21.6058,2600.0
2011-03-22 10:35:00,30.52,30.52,30.5,30.51,700.0,21.5917,21.5917,21.5775,21.5846,700.0
2011-03-22 10:40:00,30.52,30.52,30.48,30.48,2100.0,21.5917,21.5917,21.5634,21.5634,2100.0
2011-03-22 10:45:00,30.47,30.47,30.44,30.45,2500.0,21.5563,21.5563,21.5351,21.5422,2500.0
2011-03-22 10:50:00,30.45,30.46,30.43,30.44,2600.0,21.5422,21.5492,21.528,21.5351,2600.0
2011-03-22 10:55:00,30.45,30.45,30.39,30.41,3700.0,21.5422,21.5422,21.4997,21.5139,3700.0
2011-03-22 11:00:00,30.41,30.44,30.39,30.44,7100.0,21.5139,21.5351,21.4997,21.5351,7100.0
2011-03-22 11:05:00,30.42,30.43,30.42,30.43,1300.0,21.5209,21.528,21.5209,21.528,1300.0
2011-03-22 11:10:00,30.44,30.44,30.42,30.44,3400.0,21.5351,21.5351,21.5209,21.5351,3400.0
2011-03-22 11:15:00,30.45,30.45,30.44,30.45,1600.0,21.5422,21.5422,21.5351,21.5422,1600.0
2011-03-22 11:20:00,30.43,30.45,30.41,30.45,1600.0,21.528,21.5422,21.5139,21.5422,1600.0
2011-03-22 11:25:00,30.45,30.45,30.44,30.44,500.0,21.5422,21.5422,21.5351,21.5351,500.0
2011-03-22 11:30:00,30.45,30.46,30.45,30.46,300.0,21.5422,21.5492,21.5422,21.5492,300.0
2011-03-22 11:35:00,30.45,30.46,30.45,30.46,800.0,21.5422,21.5492,21.5422,21.5492,800.0
2011-03-22 11:40:00,30.45,30.48,30.45,30.48,2200.0,21.5422,21.5634,21.5422,21.5634,2200.0
2011-03-22 11:45:00,30.48,30.48,30.47,30.48,1500.0,21.5634,21.5634,21.5563,21.5634,1500.0
2011-03-22 11:50:00,30.48,30.49,30.48,30.48,1100.0,21.5634,21.5705,21.5634,21.5634,1100.0
2011-03-22 11:55:00,30.48,30.48,30.46,30.47,4800.0,21.5634,21.5634,21.5492,21.5563,4800.0
2011-03-22 12:00:00,30.46,30.48,30.43,30.44,6900.0,21.5492,21.5634,21.528,21.5351,6900.0
2011-03-22 12:05:00,30.44,30.45,30.44,30.45,1900.0,21.5351,21.5422,21.5351,21.5422,1900.0
2011-03-22 12:10:00,30.45,30.45,30.44,30.45,2100.0,21.5422,21.5422,21.5351,21.5422,2100.0
2011-03-22 12:15:00,30.45,30.46,30.45,30.46,900.0,21.5422,21.5492,21.5422,21.5492,900.0
2011-03-22 12:20:00,30.46,30.48,30.46,30.47,4000.0,21.5492,21.5634,21.5492,21.5563,4000.0
2011-03-22 12:25:00,30.46,30.46,30.42,30.42,3000.0,21.5492,21.5492,21.5209,21.5209,3000.0
2011-03-22 12:30:00,30.41,30.41,30.4,30.4,1200.0,21.5139,21.5139,21.5068,21.5068,1200.0
2011-03-22 12:35:00,30.41,30.41,30.4,30.4,1000.0,21.5139,21.5139,21.5068,21.5068,1000.0
2011-03-22 12:40:00,30.4,30.4,30.37,30.37,4600.0,21.5068,21.5068,21.4856,21.4856,4600.0
2011-03-22 12:45:00,30.38,30.38,30.38,30.38,100.0,21.4926,21.4926,21.4926,21.4926,100.0
2011-03-22 12:50:00,30.37,30.39,30.37,30.39,600.0,21.4856,21.4997,21.4856,21.4997,600.0
2011-03-22 12:55:00,30.37,30.4,30.37,30.4,400.0,21.4856,21.5068,21.4856,21.5068,400.0
2011-03-22 13:00:00,30.4,30.4,30.36,30.37,4700.0,21.5068,21.5068,21.4785,21.4856,4700.0
2011-03-22 13:05:00,30.36,30.38,30.36,30.38,1100.0,21.4785,21.4926,21.4785,21.4926,1100.0
2011-03-22 13:10:00,30.38,30.39,30.37,30.37,2100.0,21.4926,21.4997,21.4856,21.4856,2100.0
2011-03-22 13:15:00,30.38,30.41,30.37,30.4,3300.0,21.4926,21.5139,21.4856,21.5068,3300.0
2011-03-22 13:20:00,30.39,30.39,30.36,30.36,2600.0,21.4997,21.4997,21.4785,21.4785,2600.0
2011-03-22 13:25:00,30.35,30.35,30.34,30.34,700.0,21.4714,21.4714,21.4643,21.4643,700.0
2011-03-22 13:30:00,30.34,30.35,30.33,30.33,4000.0,21.4643,21.4714,21.4573,21.4573,4000.0
2011-03-22 13:35:00,30.34,30.34,30.32,30.32,1900.0,21.4643,21.4643,21.4502,21.4502,1900.0
2011-03-22 13:40:00,30.33,30.33,30.31,30.32,1000.0,21.4573,21.4573,21.4431,21.4502,1000.0
2011-03-22 13:45:00,30.33,30.34,30.33,30.34,2100.0,21.4573,21.4643,21.4573,21.4643,2100.0
2011-03-22 13:50:00,30.35,30.35,30.34,30.34,2900.0,21.4714,21.4714,21.4643,21.4643,2900.0
2011-03-22 13:55:00,30.35,30.36,30.34,30.35,1600.0,21.4714,21.4785,21.4643,21.4714,1600.0
2011-03-22 14:00:00,30.34,30.37,30.34,30.36,12000.0,21.4643,21.4856,21.4643,21.4785,12000.0
2011-03-22 14:05:00,30.35,30.35,30.33,30.34,4500.0,21.4714,21.4714,21.4573,21.4643,4500.0
2011-03-22 14:10:00,30.34,30.35,30.33,30.34,1300.0,21.4643,21.4714,21.4573,21.4643,1300.0
2011-03-22 14:15:00,30.35,30.36,30.34,30.34,5100.0,21.4714,21.4785,21.4643,21.4643,5100.0
2011-03-22 14:20:00,30.34,30.35,30.33,30.34,3900.0,21.4643,21.4714,21.4573,21.4643,3900.0
2011-03-22 14:25:00,30.36,30.38,30.36,30.37,1700.0,21.4785,21.4926,21.4785,21.4856,1700.0
2011-03-22 14:30:00,30.38,30.4,30.37,30.39,1400.0,21.4926,21.5068,21.4856,21.4997,1400.0
2011-03-22 14:35:00,30.38,30.39,30.38,30.38,1000.0,21.4926,21.4997,21.4926,21.4926,1000.0
2011-03-22 14:40:00,30.38,30.38,30.37,30.38,2000.0,21.4926,21.4926,21.4856,21.4926,2000.0
2011-03-22 14:45:00,30.37,30.38,30.36,30.36,500.0,21.4856,21.4926,21.4785,21.4785,500.0
2011-03-22 14:50:00,30.36,30.39,30.36,30.38,3400.0,21.4785,21.4997,21.4785,21.4926,3400.0
2011-03-22 14:55:00,30.37,30.37,30.36,30.37,1900.0,21.4856,21.4856,21.4785,21.4856,1900.0
2011-03-22 15:00:00,30.37,30.37,30.36,30.36,1700.0,21.4856,21.4856,21.4785,21.4785,1700.0
2011-03-22 15:05:00,30.36,30.37,30.34,30.37,4800.0,21.4785,21.4856,21.4643,21.4856,4800.0
2011-03-22 15:10:00,30.37,30.37,30.36,30.36,800.0,21.4856,21.4856,21.4785,21.4785,800.0
2011-03-22 15:15:00,30.36,30.37,30.36,30.36,2200.0,21.4785,21.4856,21.4785,21.4785,2200.0
2011-03-22 15:20:00,30.37,30.37,30.36,30.36,2300.0,21.4856,21.4856,21.4785,21.4785,2300.0
2011-03-22 15:25:00,30.37,30.37,30.33,30.35,9700.0,21.4856,21.4856,21.4573,21.4714,9700.0
2011-03-22 15:30:00,30.35,30.38,30.34,30.37,6000.0,21.4714,21.4926,21.4643,21.4856,6000.0
2011-03-22 15:35:00,30.37,30.39,30.37,30.39,2000.0,21.4856,21.4997,21.4856,21.4997,2000.0
2011-03-22 15:40:00,30.39,30.39,30.38,30.38,2600.0,21.4997,21.4997,21.4926,21.4926,2600.0
2011-03-22 15:45:00,30.38,30.39,30.35,30.36,15600.0,21.4926,21.4997,21.4714,21.4785,15600.0
2011-03-22 15:50:00,30.35,30.36,30.33,30.33,7500.0,21.4714,21.4785,21.4573,21.4573,7500.0
2011-03-22 15:55:00,30.33,30.35,30.32,30.33,18200.0,21.4573,21.4714,21.4502,21.4573,18200.0
2011-03-23 09:30:00,30.34,30.36,30.31,30.34,5600.0,21.4643,21.4785,21.4431,21.4643,5600.0
2011-03-23 09:35:00,30.31,30.31,30.19,30.2,700.0,21.4431,21.4431,21.3582,21.3653,700.0
2011-03-23 09:40:00,30.21,30.21,30.14,30.15,1100.0,21.3724,21.3724,21.3228,21.3299,1100.0
2011-03-23 09:45:00,30.15,30.15,30.1,30.13,1200.0,21.3299,21.3299,21.2945,21.3158,1200.0
2011-03-23 09:50:00,30.12,30.18,30.12,30.17,2400.0,21.3087,21.3511,21.3087,21.3441,2400.0
2011-03-23 09:55:00,30.2,30.21,30.19,30.19,1000.0,21.3653,21.3724,21.3582,21.3582,1000.0
2011-03-23 10:00:00,30.16,30.16,30.05,30.06,3700.0,21.337,21.337,21.2592,21.2662,3700.0
2011-03-23 10:05:00,30.05,30.09,30.04,30.08,6900.0,21.2592,21.2875,21.2521,21.2804,6900.0
2011-03-23 10:10:00,30.06,30.07,30.02,30.07,3500.0,21.2662,21.2733,21.2379,21.2733,3500.0
2011-03-23 10:15:00,30.08,30.11,30.07,30.07,3600.0,21.2804,21.3016,21.2733,21.2733,3600.0
2011-03-23 10:20:00,30.06,30.1,30.06,30.08,4200.0,21.2662,21.2945,21.2662,21.2804,4200.0
2011-03-23 10:25:00,30.1,30.1,30.07,30.08,3500.0,21.2945,21.2945,21.2733,21.2804,3500.0
2011-03-23 10:30:00,30.08,30.11,30.08,30.11,600.0,21.2804,21.3016,21.2804,21.3016,600.0
2011-03-23 10:35:00,30.09,30.09,30.07,30.09,3000.0,21.2875,21.2875,21.2733,21.2875,3000.0
2011-03-23 10:40:00,30.09,30.11,30.05,30.05,5300.0,21.2875,21.3016,21.2592,21.2592,5300.0
2011-03-23 10:45:00,30.05,30.05,30.0,30.02,1600.0,21.2592,21.2592,21.2238,21.2379,1600.0
2011-03-23 10:50:00,30.02,30.05,30.02,30.05,1500.0,21.2379,21.2592,21.2379,21.2592,1500.0
2011-03-23 10:55:00,30.04,30.05,30.03,30.03,4200.0,21.2521,21.2592,21.245,21.245,4200.0
2011-03-23 11:00:00,30.03,30.05,30.01,30.03,6700.0,21.245,21.2592,21.2309,21.245,6700.0
2011-03-23 11:05:00,30.03,30.05,30.03,30.03,2800.0,21.245,21.2592,21.245,21.245,2800.0
2011-03-23 11:10:00,30.02,30.08,30.02,30.03,2900.0,21.2379,21.2804,21.2379,21.245,2900.0
2011-03-23 11:15:00,30.02,30.05,30.02,30.04,2700.0,21.2379,21.2592,21.2379,21.2521,2700.0
2011-03-23 11:20:00,30.03,30.05,30.03,30.04,1400.0,21.245,21.2592,21.245,21.2521,1400.0
2011-03-23 11:25:00,30.05,30.05,30.01,30.03,3200.0,21.2592,21.2592,21.2309,21.245,3200.0
2011-03-23 11:30:00,30.04,30.07,30.04,30.04,2500.0,21.2521,21.2733,21.2521,21.2521,2500.0
2011-03-23 11:35:00,30.04,30.08,30.04,30.04,4300.0,21.2521,21.2804,21.2521,21.2521,4300.0
2011-03-23 11:40:00,30.05,30.05,30.03,30.03,2300.0,21.2592,21.2592,21.245,21.245,2300.0
2011-03-23 11:45:00,30.03,30.05,30.03,30.03,2600.0,21.245,21.2592,21.245,21.245,2600.0
2011-03-23 11:50:00,30.02,30.03,30.02,30.03,600.0,21.2379,21.245,21.2379,21.245,600.0
2011-03-23 11:55:00,30.02,30.05,30.01,30.05,2400.0,21.2379,21.2592,21.2309,21.2592,2400.0
2011-03-23 12:00:00,30.04,30.04,30.02,30.04,2600.0,21.2521,21.2521,21.2379,21.2521,2600.0
2011-03-23 12:05:00,30.03,30.04,30.03,30.03,700.0,21.245,21.2521,21.245,21.245,700.0
2011-03-23 12:10:00,30.03,30.03,30.02,30.02,400.0,21.245,21.245,21.2379,21.2379,400.0
2011-03-23 12:15:00,30.02,30.02,30.01,30.01,400.0,21.2379,21.2379,21.2309,21.2309,400.0
2011-03-23 12:20:00,30.01,30.02,30.01,30.02,1100.0,21.2309,21.2379,21.2309,21.2379,1100.0
2011-03-23 12:25:00,30.02,30.09,30.02,30.09,2700.0,21.2379,21.2875,21.2379,21.2875,2700.0
2011-03-23 12:30:00,30.09,30.13,30.09,30.12,7300.0,21.2875,21.3158,21.2875,21.3087,7300.0
2011-03-23 12:35:00,30.12,30.12,30.1,30.11,2800.0,21.3087,21.3087,21.2945,21.3016,2800.0
2011-03-23 12:40:00,30.11,30.13,30.11,30.12,2700.0,21.3016,21.3158,21.3016,21.3087,2700.0
2011-03-23 12:45:00,30.11,30.13,30.11,30.13,3300.0,21.3016,21.3158,21.3016,21.3158,3300.0
2011-03-23 12:50:00,30.14,30.14,30.12,30.12,1200.0,21.3228,21.3228,21.3087,21.3087,1200.0
2011-03-23 12:55:00,30.12,30.14,30.12,30.13,3100.0,21.3087,21.3228,21.3087,21.3158,3100.0
2011-03-23 13:00:00,30.13,30.13,30.13,30.13,200.0,21.3158,21.3158,21.3158,21.3158,200.0
2011-03-23 13:05:00,30.14,30.18,30.14,30.18,2700.0,21.3228,21.3511,21.3228,21.3511,2700.0
2011-03-23 13:10:00,30.18,30.18,30.18,30.18,1900.0,21.3511,21.3511,21.3511,21.3511,1900.0
2011-03-23 13:15:00,30.19,30.21,30.19,30.21,3600.0,21.3582,21.3724,21.3582,21.3724,3600.0
2011-03-23 13:20:00,30.21,30.21,30.18,30.18,1900.0,21.3724,21.3724,21.3511,21.3511,1900.0
2011-03-23 13:25:00,30.18,30.18,30.17,30.17,800.0,21.3511,21.3511,21.3441,21.3441,800.0
2011-03-23 13:30:00,30.18,30.23,30.18,30.22,2700.0,21.3511,21.3865,21.3511,21.3794,2700.0
2011-03-23 13:35:00,30.22,30.24,30.22,30.24,900.0,21.3794,21.3936,21.3794,21.3936,900.0
2011-03-23 13:40:00,30.23,30.26,30.23,30.25,1900.0,21.3865,21.4077,21.3865,21.4007,1900.0
2011-03-23 13:45:00,30.26,30.29,30.26,30.29,700.0,21.4077,21.429,21.4077,21.429,700.0
2011-03-23 13:50:00,30.29,30.32,30.29,30.31,3500.0,21.429,21.4502,21.429,21.4431,3500.0
2011-03-23 13:55:00,30.31,30.31,30.31,30.31,0.0,21.4431,21.4431,21.4431,21.4431,0.0
2011-03-23 14:00:00,30.3,30.3,30.29,30.3,1100.0,21.436,21.436,21.429,21.436,1100.0
2011-03-23 14:05:00,30.29,30.3,30.28,30.29,3200.0,21.429,21.436,21.4219,21.429,3200.0
2011-03-23 14:10:00,30.3,30.31,30.29,30.29,1200.0,21.436,21.4431,21.429,21.429,1200.0
2011-03-23 14:15:00,30.29,30.3,30.28,30.3,2300.0,21.429,21.436,21.4219,21.436,2300.0
2011-03-23 14:20:00,30.3,30.3,30.26,30.26,1800.0,21.436,21.436,21.4077,21.4077,1800.0
2011-03-23 14:25:00,30.27,30.3,30.27,30.3,1000.0,21.4148,21.436,21.4148,21.436,1000.0
2011-03-23 14:30:00,30.31,30.31,30.29,30.3,1000.0,21.4431,21.4431,21.429,21.436,1000.0
2011-03-23 14:35:00,30.3,30.31,30.29,30.29,1000.0,21.436,21.4431,21.429,21.429,1000.0
2011-03-23 14:40:00,30.3,30.31,30.3,30.31,1500.0,21.436,21.4431,21.436,21.4431,1500.0
2011-03-23 14:45:00,30.32,30.33,30.31,30.33,3100.0,21.4502,21.4573,21.4431,21.4573,3100.0
2011-03-23 14:50:00,30.34,30.38,30.34,30.38,10700.0,21.4643,21.4926,21.4643,21.4926,10700.0
2011-03-23 14:55:00,30.39,30.41,30.37,30.39,17600.0,21.4997,21.5139,21.4856,21.4997,17600.0
2011-03-23 15:00:00,30.39,30.39,30.38,30.39,2800.0,21.4997,21.4997,21.4926,21.4997,2800.0
2011-03-23 15:05:00,30.39,30.41,30.37,30.38,6200.0,21.4997,21.5139,21.4856,21.4926,6200.0
2011-03-23 15:10:00,30.38,30.43,30.37,30.42,10100.0,21.4926,21.528,21.4856,21.5209,10100.0
2011-03-23 15:15:00,30.42,30.44,30.4,30.41,7900.0,21.5209,21.5351,21.5068,21.5139,7900.0
2011-03-23 15:20:00,30.4,30.43,30.4,30.42,5600.0,21.5068,21.528,21.5068,21.5209,5600.0
2011-03-23 15:25:00,30.42,30.42,30.41,30.41,3100.0,21.5209,21.5209,21.5139,21.5139,3100.0
2011-03-23 15:30:00,30.41,30.41,30.4,30.4,4400.0,21.5139,21.5139,21.5068,21.5068,4400.0
2011-03-23 15:35:00,30.4,30.41,30.39,30.41,5900.0,21.5068,21.5139,21.4997,21.5139,5900.0
2011-03-23 15:40:00,30.4,30.42,30.4,30.42,6400.0,21.5068,21.5209,21.5068,21.5209,6400.0
2011-03-23 15:45:00,30.41,30.42,30.36,30.37,15500.0,21.5139,21.5209,21.4785,21.4856,15500.0
2011-03-23 15:50:00,30.37,30.39,30.37,30.38,13700.0,21.4856,21.4997,21.4856,21.4926,13700.0
2011-03-23 15:55:00,30.38,30.4,30.34,30.36,32500.0,21.4926,21.5068,21.4643,21.4785,32500.0
2011-03-24 09:30:00,30.36,30.43,30.25,30.3,11800.0,21.4785,21.528,21.4007,21.436,11800.0
2011-03-24 09:35:00,30.23,30.24,30.2,30.22,9500.0,21.3865,21.3936,21.3653,21.3794,9500.0
2011-03-24 09:40:00,30.22,30.22,30.04,30.05,15500.0,21.3794,21.3794,21.2521,21.2592,15500.0
2011-03-24 09:45:00,30.04,30.07,30.01,30.04,12300.0,21.2521,21.2733,21.2309,21.2521,12300.0
2011-03-24 09:50:00,30.03,30.09,30.03,30.08,10200.0,21.245,21.2875,21.245,21.2804,10200.0
2011-03-24 09:55:00,30.08,30.09,30.04,30.04,5000.0,21.2804,21.2875,21.2521,21.2521,5000.0
2011-03-24 10:00:00,30.04,30.09,30.01,30.06,6700.0,21.2521,21.2875,21.2309,21.2662,6700.0
2011-03-24 10:05:00,30.05,30.06,30.01,30.01,7900.0,21.2592,21.2662,21.2309,21.2309,7900.0
2011-03-24 10:10:00,30.0,30.02,29.97,30.0,17000.0,21.2238,21.2379,21.2026,21.2238,17000.0
2011-03-24 10:15:00,30.0,30.01,29.99,29.99,4800.0,21.2238,21.2309,21.2167,21.2167,4800.0
2011-03-24 10:20:00,29.99,30.0,29.96,29.96,20000.0,21.2167,21.2238,21.1955,21.1955,20000.0
2011-03-24 10:25:00,29.96,29.99,29.94,29.96,14200.0,21.1955,21.2167,21.1813,21.1955,14200.0
2011-03-24 10:30:00,29.98,29.98,29.95,29.96,4600.0,21.2096,21.2096,21.1884,21.1955,4600.0
2011-03-24 10:35:00,29.96,30.0,29.96,29.99,6700.0,21.1955,21.2238,21.1955,21.2167,6700.0
2011-03-24 10:40:00,29.99,30.0,29.99,29.99,2100.0,21.2167,21.2238,21.2167,21.2167,2100.0
2011-03-24 10:45:00,29.99,30.0,29.93,29.93,8000.0,21.2167,21.2238,21.1743,21.1743,8000.0
2011-03-24 10:50:00,29.93,29.95,29.93,29.94,3000.0,21.1743,21.1884,21.1743,21.1813,3000.0
2011-03-24 10:55:00,29.94,30.01,29.93,30.01,10800.0,21.1813,21.2309,21.1743,21.2309,10800.0
2011-03-24 11:00:00,30.01,30.07,30.01,30.03,5400.0,21.2309,21.2733,21.2309,21.245,5400.0
2011-03-24 11:05:00,30.04,30.04,30.0,30.0,3000.0,21.2521,21.2521,21.2238,21.2238,3000.0
2011-03-24 11:10:00,30.01,30.04,30.01,30.01,5300.0,21.2309,21.2521,21.2309,21.2309,5300.0
2011-03-24 11:15:00,30.02,30.03,29.99,30.01,4100.0,21.2379,21.245,21.2167,21.2309,4100.0
2011-03-24 11:20:00,30.02,30.07,30.02,30.04,7200.0,21.2379,21.2733,21.2379,21.2521,7200.0
2011-03-24 11:25:00,30.03,30.03,30.01,30.02,2600.0,21.245,21.245,21.2309,21.2379,2600.0
2011-03-24 11:30:00,30.02,30.05,30.02,30.04,4900.0,21.2379,21.2592,21.2379,21.2521,4900.0
2011-03-24 11:35:00,30.03,30.04,30.01,30.03,4400.0,21.245,21.2521,21.2309,21.245,4400.0
2011-03-24 11:40:00,30.02,30.03,30.0,30.0,2700.0,21.2379,21.245,21.2238,21.2238,2700.0
2011-03-24 11:45:00,30.0,30.0,29.97,29.97,3500.0,21.2238,21.2238,21.2026,21.2026,3500.0
2011-03-24 11:50:00,29.97,29.98,29.94,29.96,3700.0,21.2026,21.2096,21.1813,21.1955,3700.0
2011-03-24 11:55:00,29.94,29.96,29.94,29.96,4200.0,21.1813,21.1955,21.1813,21.1955,4200.0
2011-03-24 12:00:00,29.96,30.0,29.95,29.99,8500.0,21.1955,21.2238,21.1884,21.2167,8500.0
2011-03-24 12:05:00,29.99,30.0,29.97,29.97,7000.0,21.2167,21.2238,21.2026,21.2026,7000.0
2011-03-24 12:10:00,29.96,30.0,29.96,29.98,2700.0,21.1955,21.2238,21.1955,21.2096,2700.0
2011-03-24 12:15:00,29.98,29.99,29.96,29.99,2700.0,21.2096,21.2167,21.1955,21.2167,2700.0
2011-03-24 12:20:00,29.98,30.01,29.98,30.01,3800.0,21.2096,21.2309,21.2096,21.2309,3800.0
2011-03-24 12:25:00,30.01,30.08,30.01,30.08,9100.0,21.2309,21.2804,21.2309,21.2804,9100.0
2011-03-24 12:30:00,30.07,30.07,30.06,30.07,1700.0,21.2733,21.2733,21.2662,21.2733,1700.0
2011-03-24 12:35:00,30.07,30.12,30.07,30.12,7600.0,21.2733,21.3087,21.2733,21.3087,7600.0
2011-03-24 12:40:00,30.11,30.16,30.1,30.14,7900.0,21.3016,21.337,21.2945,21.3228,7900.0
2011-03-24 12:45:00,30.15,30.17,30.15,30.17,800.0,21.3299,21.3441,21.3299,21.3441,800.0
2011-03-24 12:50:00,30.17,30.19,30.16,30.17,8300.0,21.3441,21.3582,21.337,21.3441,8300.0
2011-03-24 12:55:00,30.17,30.18,30.16,30.18,1000.0,21.3441,21.3511,21.337,21.3511,1000.0
2011-03-24 13:00:00,30.18,30.18,30.17,30.17,800.0,21.3511,21.3511,21.3441,21.3441,800.0
2011-03-24 13:05:00,30.17,30.21,30.17,30.2,3000.0,21.3441,21.3724,21.3441,21.3653,3000.0
2011-03-24 13:10:00,30.22,30.22,30.18,30.21,2400.0,21.3794,21.3794,21.3511,21.3724,2400.0
2011-03-24 13:15:00,30.21,30.22,30.21,30.22,1100.0,21.3724,21.3794,21.3724,21.3794,1100.0
2011-03-24 13:20:00,30.21,30.22,30.2,30.2,600.0,21.3724,21.3794,21.3653,21.3653,600.0
2011-03-24 13:25:00,30.2,30.22,30.2,30.21,700.0,21.3653,21.3794,21.3653,21.3724,700.0
2011-03-24 13:30:00,30.22,30.23,30.21,30.23,1600.0,21.3794,21.3865,21.3724,21.3865,1600.0
2011-03-24 13:35:00,30.23,30.23,30.23,30.23,100.0,21.3865,21.3865,21.3865,21.3865,100.0
2011-03-24 13:40:00,30.22,30.22,30.21,30.21,2600.0,21.3794,21.3794,21.3724,21.3724,2600.0
2011-03-24 13:45:00,30.22,30.22,30.18,30.18,2800.0,21.3794,21.3794,21.3511,21.3511,2800.0
2011-03-24 13:50:00,30.17,30.17,30.15,30.15,5600.0,21.3441,21.3441,21.3299,21.3299,5600.0
2011-03-24 13:55:00,30.15,30.17,30.14,30.17,5400.0,21.3299,21.3441,21.3228,21.3441,5400.0
2011-03-24 14:00:00,30.17,30.19,30.17,30.19,900.0,21.3441,21.3582,21.3441,21.3582,900.0
2011-03-24 14:05:00,30.17,30.19,30.16,30.18,3600.0,21.3441,21.3582,21.337,21.3511,3600.0
2011-03-24 14:10:00,30.18,30.19,30.18,30.19,800.0,21.3511,21.3582,21.3511,21.3582,800.0
2011-03-24 14:15:00,30.19,30.2,30.18,30.2,1800.0,21.3582,21.3653,21.3511,21.3653,1800.0
2011-03-24 14:20:00,30.21,30.21,30.18,30.18,5100.0,21.3724,21.3724,21.3511,21.3511,5100.0
2011-03-24 14:25:00,30.19,30.21,30.19,30.19,2000.0,21.3582,21.3724,21.3582,21.3582,2000.0
2011-03-24 14:30:00,30.2,30.21,30.2,30.21,1200.0,21.3653,21.3724,21.3653,21.3724,1200.0
2011-03-24 14:35:00,30.21,30.21,30.19,30.19,1500.0,21.3724,21.3724,21.3582,21.3582,1500.0
2011-03-24 14:40:00,30.2,30.2,30.18,30.2,900.0,21.3653,21.3653,21.3511,21.3653,900.0
2011-03-24 14:45:00,30.2,30.21,30.19,30.19,2800.0,21.3653,21.3724,21.3582,21.3582,2800.0
2011-03-24 14:50:00,30.2,30.22,30.2,30.2,1400.0,21.3653,21.3794,21.3653,21.3653,1400.0
2011-03-24 14:55:00,30.18,30.2,30.18,30.2,4900.0,21.3511,21.3653,21.3511,21.3653,4900.0
2011-03-24 15:00:00,30.2,30.21,30.19,30.21,3200.0,21.3653,21.3724,21.3582,21.3724,3200.0
2011-03-24 15:05:00,30.2,30.22,30.2,30.21,6700.0,21.3653,21.3794,21.3653,21.3724,6700.0
2011-03-24 15:10:00,30.22,30.23,30.21,30.23,4100.0,21.3794,21.3865,21.3724,21.3865,4100.0
2011-03-24 15:15:00,30.22,30.27,30.22,30.27,6800.0,21.3794,21.4148,21.3794,21.4148,6800.0
2011-03-24 15:20:00,30.26,30.31,30.26,30.3,8400.0,21.4077,21.4431,21.4077,21.436,8400.0
2011-03-24 15:25:00,30.3,30.33,30.3,30.32,14100.0,21.436,21.4573,21.436,21.4502,14100.0
2011-03-24 15:30:00,30.31,30.36,30.3,30.36,12200.0,21.4431,21.4785,21.436,21.4785,12200.0
2011-03-24 15:35:00,30.36,30.36,30.35,30.35,8300.0,21.4785,21.4785,21.4714,21.4714,8300.0
2011-03-24 15:40:00,30.35,30.38,30.33,30.38,14400.0,21.4714,21.4926,21.4573,21.4926,14400.0
2011-03-24 15:45:00,30.37,30.37,30.28,30.29,30400.0,21.4856,21.4856,21.4219,21.429,30400.0
2011-03-24 15:50:00,30.29,30.3,30.28,30.3,7300.0,21.429,21.436,21.4219,21.436,7300.0
2011-03-24 15:55:00,30.3,30.31,30.29,30.3,28100.0,21.436,21.4431,21.429,21.436,28100.0
2011-03-25 09:30:00,30.37,30.39,30.34,30.37,3600.0,21.4856,21.4997,21.4643,21.4856,3600.0
2011-03-25 09:35:00,30.39,30.39,30.33,30.37,2500.0,21.4997,21.4997,21.4573,21.4856,2500.0
2011-03-25 09:40:00,30.34,30.36,30.33,30.36,1600.0,21.4643,21.4785,21.4573,21.4785,1600.0
2011-03-25 09:45:00,30.36,30.41,30.36,30.39,2400.0,21.4785,21.5139,21.4785,21.4997,2400.0
2011-03-25 09:50:00,30.4,30.4,30.37,30.37,1700.0,21.5068,21.5068,21.4856,21.4856,1700.0
2011-03-25 09:55:00,30.37,30.37,30.33,30.33,3500.0,21.4856,21.4856,21.4573,21.4573,3500.0
2011-03-25 10:00:00,30.34,30.39,30.34,30.38,2900.0,21.4643,21.4997,21.4643,21.4926,2900.0
2011-03-25 10:05:00,30.38,30.44,30.38,30.44,3800.0,21.4926,21.5351,21.4926,21.5351,3800.0
2011-03-25 10:10:00,30.44,30.47,30.44,30.47,2100.0,21.5351,21.5563,21.5351,21.5563,2100.0
2011-03-25 10:15:00,30.46,30.5,30.46,30.5,2900.0,21.5492,21.5775,21.5492,21.5775,2900.0
2011-03-25 10:20:00,30.51,30.57,30.5,30.57,3900.0,21.5846,21.627,21.5775,21.627,3900.0
2011-03-25 10:25:00,30.59,30.61,30.58,30.58,2700.0,21.6412,21.6553,21.6341,21.6341,2700.0
2011-03-25 10:30:00,30.56,30.63,30.56,30.63,6600.0,21.62,21.6695,21.62,21.6695,6600.0
2011-03-25 10:35:00,30.62,30.64,30.62,30.64,3200.0,21.6624,21.6766,21.6624,21.6766,3200.0
2011-03-25 10:40:00,30.64,30.67,30.61,30.63,5100.0,21.6766,21.6978,21.6553,21.6695,5100.0
2011-03-25 10:45:00,30.61,30.62,30.6,30.62,2900.0,21.6553,21.6624,21.6483,21.6624,2900.0
2011-03-25 10:50:00,30.63,30.7,30.62,30.7,3100.0,21.6695,21.719,21.6624,21.719,3100.0
2011-03-25 10:55:00,30.68,30.69,30.62,30.63,13700.0,21.7049,21.7119,21.6624,21.6695,13700.0
2011-03-25 11:00:00,30.63,30.64,30.61,30.62,12600.0,21.6695,21.6766,21.6553,21.6624,12600.0
2011-03-25 11:05:00,30.63,30.64,30.62,30.63,10800.0,21.6695,21.6766,21.6624,21.6695,10800.0
2011-03-25 11:10:00,30.63,30.63,30.62,30.62,1400.0,21.6695,21.6695,21.6624,21.6624,1400.0
2011-03-25 11:15:00,30.62,30.64,30.61,30.64,5200.0,21.6624,21.6766,21.6553,21.6766,5200.0
2011-03-25 11:20:00,30.64,30.64,30.63,30.64,4500.0,21.6766,21.6766,21.6695,21.6766,4500.0
2011-03-25 11:25:00,30.63,30.64,30.63,30.64,4700.0,21.6695,21.6766,21.6695,21.6766,4700.0
2011-03-25 11:30:00,30.63,30.64,30.63,30.64,800.0,21.6695,21.6766,21.6695,21.6766,800.0
2011-03-25 11:35:00,30.64,30.64,30.63,30.64,4400.0,21.6766,21.6766,21.6695,21.6766,4400.0
2011-03-25 11:40:00,30.64,30.64,30.63,30.64,17600.0,21.6766,21.6766,21.6695,21.6766,17600.0
2011-03-25 11:45:00,30.64,30.64,30.63,30.63,4700.0,21.6766,21.6766,21.6695,21.6695,4700.0
2011-03-25 11:50:00,30.64,30.64,30.63,30.64,2300.0,21.6766,21.6766,21.6695,21.6766,2300.0
2011-03-25 11:55:00,30.64,30.64,30.63,30.64,800.0,21.6766,21.6766,21.6695,21.6766,800.0
2011-03-25 12:00:00,30.64,30.64,30.63,30.64,2900.0,21.6766,21.6766,21.6695,21.6766,2900.0
2011-03-25 12:05:00,30.63,30.64,30.61,30.62,8900.0,21.6695,21.6766,21.6553,21.6624,8900.0
2011-03-25 12:10:00,30.63,30.63,30.61,30.63,1600.0,21.6695,21.6695,21.6553,21.6695,1600.0
2011-03-25 12:15:00,30.63,30.67,30.63,30.67,28500.0,21.6695,21.6978,21.6695,21.6978,28500.0
2011-03-25 12:20:00,30.68,30.71,30.67,30.67,13500.0,21.7049,21.7261,21.6978,21.6978,13500.0
2011-03-25 12:25:00,30.68,30.68,30.63,30.63,10400.0,21.7049,21.7049,21.6695,21.6695,10400.0
2011-03-25 12:30:00,30.64,30.67,30.62,30.63,7100.0,21.6766,21.6978,21.6624,21.6695,7100.0
2011-03-25 12:35:00,30.62,30.62,30.59,30.6,3300.0,21.6624,21.6624,21.6412,21.6483,3300.0
2011-03-25 12:40:00,30.6,30.6,30.58,30.6,4900.0,21.6483,21.6483,21.6341,21.6483,4900.0
2011-03-25 12:45:00,30.6,30.62,30.59,30.6,4200.0,21.6483,21.6624,21.6412,21.6483,4200.0
2011-03-25 12:50:00,30.6,30.61,30.56,30.56,2600.0,21.6483,21.6553,21.62,21.62,2600.0
2011-03-25 12:55:00,30.56,30.58,30.55,30.58,4600.0,21.62,21.6341,21.6129,21.6341,4600.0
2011-03-25 13:00:00,30.58,30.58,30.56,30.56,1100.0,21.6341,21.6341,21.62,21.62,1100.0
2011-03-25 13:05:00,30.57,30.59,30.57,30.57,3600.0,21.627,21.6412,21.627,21.627,3600.0
2011-03-25 13:10:00,30.58,30.58,30.58,30.58,400.0,21.6341,21.6341,21.6341,21.6341,400.0
2011-03-25 13:15:00,30.56,30.56,30.56,30.56,300.0,21.62,21.62,21.62,21.62,300.0
2011-03-25 13:20:00,30.57,30.58,30.56,30.58,4000.0,21.627,21.6341,21.62,21.6341,4000.0
2011-03-25 13:25:00,30.58,30.59,30.57,30.57,2800.0,21.6341,21.6412,21.627,21.627,2800.0
2011-03-25 13:30:00,30.57,30.58,30.56,30.58,4100.0,21.627,21.6341,21.62,21.6341,4100.0
2011-03-25 13:35:00,30.58,30.59,30.57,30.58,3400.0,21.6341,21.6412,21.627,21.6341,3400.0
2011-03-25 13:40:00,30.58,30.58,30.57,30.58,2000.0,21.6341,21.6341,21.627,21.6341,2000.0
2011-03-25 13:45:00,30.58,30.58,30.55,30.55,1800.0,21.6341,21.6341,21.6129,21.6129,1800.0
2011-03-25 13:50:00,30.55,30.56,30.55,30.55,2100.0,21.6129,21.62,21.6129,21.6129,2100.0
2011-03-25 13:55:00,30.55,30.55,30.53,30.53,2400.0,21.6129,21.6129,21.5987,21.5987,2400.0
2011-03-25 14:00:00,30.53,30.53,30.53,30.53,500.0,21.5987,21.5987,21.5987,21.5987,500.0
2011-03-25 14:05:00,30.53,30.55,30.52,30.55,2400.0,21.5987,21.6129,21.5917,21.6129,2400.0
2011-03-25 14:10:00,30.55,30.55,30.54,30.54,1000.0,21.6129,21.6129,21.6058,21.6058,1000.0
2011-03-25 14:15:00,30.54,30.55,30.52,30.53,3700.0,21.6058,21.6129,21.5917,21.5987,3700.0
2011-03-25 14:20:00,30.53,30.53,30.53,30.53,300.0,21.5987,21.5987,21.5987,21.5987,300.0
2011-03-25 14:25:00,30.52,30.52,30.51,30.52,1500.0,21.5917,21.5917,21.5846,21.5917,1500.0
2011-03-25 14:30:00,30.51,30.52,30.5,30.52,1500.0,21.5846,21.5917,21.5775,21.5917,1500.0
2011-03-25 14:35:00,30.52,30.52,30.49,30.49,1300.0,21.5917,21.5917,21.5705,21.5705,1300.0
2011-03-25 14:40:00,30.49,30.51,30.48,30.5,4300.0,21.5705,21.5846,21.5634,21.5775,4300.0
2011-03-25 14:45:00,30.5,30.51,30.49,30.5,4500.0,21.5775,21.5846,21.5705,21.5775,4500.0
2011-03-25 14:50:00,30.5,30.52,30.49,30.51,7700.0,21.5775,21.5917,21.5705,21.5846,7700.0
2011-03-25 14:55:00,30.5,30.5,30.49,30.5,1600.0,21.5775,21.5775,21.5705,21.5775,1600.0
2011-03-25 15:00:00,30.49,30.5,30.47,30.49,4000.0,21.5705,21.5775,21.5563,21.5705,4000.0
2011-03-25 15:05:00,30.49,30.5,30.46,30.49,22300.0,21.5705,21.5775,21.5492,21.5705,22300.0
2011-03-25 15:10:00,30.49,30.51,30.47,30.5,6200.0,21.5705,21.5846,21.5563,21.5775,6200.0
2011-03-25 15:15:00,30.5,30.5,30.46,30.46,5500.0,21.5775,21.5775,21.5492,21.5492,5500.0
2011-03-25 15:20:00,30.47,30.47,30.44,30.44,2300.0,21.5563,21.5563,21.5351,21.5351,2300.0
2011-03-25 15:25:00,30.44,30.44,30.41,30.42,8800.0,21.5351,21.5351,21.5139,21.5209,8800.0
2011-03-25 15:30:00,30.42,30.43,30.4,30.4,5700.0,21.5209,21.528,21.5068,21.5068,5700.0
2011-03-25 15:35:00,30.41,30.41,30.39,30.39,5700.0,21.5139,21.5139,21.4997,21.4997,5700.0
2011-03-25 15:40:00,30.39,30.43,30.39,30.42,9300.0,21.4997,21.528,21.4997,21.5209,9300.0
2011-03-25 15:45:00,30.42,30.42,30.36,30.36,13200.0,21.5209,21.5209,21.4785,21.4785,13200.0
2011-03-25 15:50:00,30.37,30.37,30.36,30.36,7900.0,21.4856,21.4856,21.4785,21.4785,7900.0
2011-03-25 15:55:00,30.36,30.4,30.34,30.39,34600.0,21.4785,21.5068,21.4643,21.4997,34600.0
2011-03-28 09:30:00,30.33,30.45,30.33,30.43,10300.0,21.4573,21.5422,21.4573,21.528,10300.0
2011-03-28 09:35:00,30.41,30.47,30.41,30.46,2300.0,21.5139,21.5563,21.5139,21.5492,2300.0
2011-03-28 09:40:00,30.47,30.48,30.46,30.48,1700.0,21.5563,21.5634,21.5492,21.5634,1700.0
2011-03-28 09:45:00,30.49,30.52,30.48,30.52,2100.0,21.5705,21.5917,21.5634,21.5917,2100.0
2011-03-28 09:50:00,30.51,30.53,30.51,30.52,2000.0,21.5846,21.5987,21.5846,21.5917,2000.0
2011-03-28 09:55:00,30.53,30.57,30.53,30.57,3200.0,21.5987,21.627,21.5987,21.627,3200.0
2011-03-28 10:00:00,30.56,30.6,30.56,30.59,4300.0,21.62,21.6483,21.62,21.6412,4300.0
2011-03-28 10:05:00,30.58,30.61,30.55,30.61,4400.0,21.6341,21.6553,21.6129,21.6553,4400.0
2011-03-28 10:10:00,30.61,30.61,30.57,30.6,6000.0,21.6553,21.6553,21.627,21.6483,6000.0
2011-03-28 10:15:00,30.6,30.64,30.6,30.64,2200.0,21.6483,21.6766,21.6483,21.6766,2200.0
2011-03-28 10:20:00,30.62,30.62,30.6,30.61,1800.0,21.6624,21.6624,21.6483,21.6553,1800.0
2011-03-28 10:25:00,30.61,30.64,30.59,30.64,6500.0,21.6553,21.6766,21.6412,21.6766,6500.0
2011-03-28 10:30:00,30.64,30.64,30.63,30.64,2200.0,21.6766,21.6766,21.6695,21.6766,2200.0
2011-03-28 10:35:00,30.64,30.65,30.62,30.64,7700.0,21.6766,21.6836,21.6624,21.6766,7700.0
2011-03-28 10:40:00,30.64,30.65,30.62,30.64,2600.0,21.6766,21.6836,21.6624,21.6766,2600.0
2011-03-28 10:45:00,30.65,30.66,30.6,30.6,3500.0,21.6836,21.6907,21.6483,21.6483,3500.0
2011-03-28 10:50:00,30.63,30.64,30.58,30.62,3800.0,21.6695,21.6766,21.6341,21.6624,3800.0
2011-03-28 10:55:00,30.63,30.64,30.61,30.62,6300.0,21.6695,21.6766,21.6553,21.6624,6300.0
2011-03-28 11:00:00,30.63,30.64,30.6,30.63,4400.0,21.6695,21.6766,21.6483,21.6695,4400.0
2011-03-28 11:05:00,30.63,30.64,30.6,30.61,2200.0,21.6695,21.6766,21.6483,21.6553,2200.0
2011-03-28 11:10:00,30.6,30.6,30.57,30.58,5000.0,21.6483,21.6483,21.627,21.6341,5000.0
2011-03-28 11:15:00,30.57,30.58,30.54,30.57,19000.0,21.627,21.6341,21.6058,21.627,19000.0
2011-03-28 11:20:00,30.57,30.57,30.56,30.57,3900.0,21.627,21.627,21.62,21.627,3900.0
2011-03-28 11:25:00,30.57,30.57,30.56,30.57,800.0,21.627,21.627,21.62,21.627,800.0
2011-03-28 11:30:00,30.56,30.57,30.55,30.56,4500.0,21.62,21.627,21.6129,21.62,4500.0
2011-03-28 11:35:00,30.57,30.58,30.56,30.57,3300.0,21.627,21.6341,21.62,21.627,3300.0
2011-03-28 11:40:00,30.58,30.59,30.58,30.59,4500.0,21.6341,21.6412,21.6341,21.6412,4500.0
2011-03-28 11:45:00,30.59,30.6,30.58,30.6,21400.0,21.6412,21.6483,21.6341,21.6483,21400.0
2011-03-28 11:50:00,30.6,30.6,30.58,30.58,1300.0,21.6483,21.6483,21.6341,21.6341,1300.0
2011-03-28 11:55:00,30.58,30.58,30.56,30.57,2000.0,21.6341,21.6341,21.62,21.627,2000.0
2011-03-28 12:00:00,30.57,30.57,30.56,30.56,1800.0,21.627,21.627,21.62,21.62,1800.0
2011-03-28 12:05:00,30.56,30.6,30.56,30.59,1800.0,21.62,21.6483,21.62,21.6412,1800.0
2011-03-28 12:10:00,30.59,30.6,30.59,30.6,6000.0,21.6412,21.6483,21.6412,21.6483,6000.0
2011-03-28 12:15:00,30.6,30.6,30.59,30.59,1700.0,21.6483,21.6483,21.6412,21.6412,1700.0
2011-03-28 12:20:00,30.59,30.6,30.59,30.59,4800.0,21.6412,21.6483,21.6412,21.6412,4800.0
2011-03-28 12:25:00,30.59,30.59,30.58,30.59,1200.0,21.6412,21.6412,21.6341,21.6412,1200.0
2011-03-28 12:30:00,30.59,30.6,30.58,30.6,3100.0,21.6412,21.6483,21.6341,21.6483,3100.0
2011-03-28 12:35:00,30.6,30.6,30.59,30.6,1500.0,21.6483,21.6483,21.6412,21.6483,1500.0
2011-03-28 12:40:00,30.6,30.6,30.59,30.6,2300.0,21.6483,21.6483,21.6412,21.6483,2300.0
2011-03-28 12:45:00,30.59,30.6,30.59,30.6,4700.0,21.6412,21.6483,21.6412,21.6483,4700.0
2011-03-28 12:50:00,30.6,30.6,30.6,30.6,2000.0,21.6483,21.6483,21.6483,21.6483,2000.0
2011-03-28 12:55:00,30.6,30.63,30.6,30.61,27600.0,21.6483,21.6695,21.6483,21.6553,27600.0
2011-03-28 13:00:00,30.61,30.61,30.58,30.59,1800.0,21.6553,21.6553,21.6341,21.6412,1800.0
2011-03-28 13:05:00,30.58,30.59,30.57,30.57,1100.0,21.6341,21.6412,21.627,21.627,1100.0
2011-03-28 13:10:00,30.58,30.58,30.57,30.57,600.0,21.6341,21.6341,21.627,21.627,600.0
2011-03-28 13:15:00,30.58,30.58,30.55,30.56,1200.0,21.6341,21.6341,21.6129,21.62,1200.0
2011-03-28 13:20:00,30.55,30.56,30.55,30.55,800.0,21.6129,21.62,21.6129,21.6129,800.0
2011-03-28 13:25:00,30.54,30.55,30.54,30.54,700.0,21.6058,21.6129,21.6058,21.6058,700.0
2011-03-28 13:30:00,30.54,30.54,30.54,30.54,900.0,21.6058,21.6058,21.6058,21.6058,900.0
2011-03-28 13:35:00,30.54,30.58,30.54,30.57,5800.0,21.6058,21.6341,21.6058,21.627,5800.0
2011-03-28 13:40:00,30.57,30.59,30.55,30.59,2500.0,21.627,21.6412,21.6129,21.6412,2500.0
2011-03-28 13:45:00,30.59,30.6,30.58,30.59,1900.0,21.6412,21.6483,21.6341,21.6412,1900.0
2011-03-28 13:50:00,30.58,30.58,30.58,30.58,700.0,21.6341,21.6341,21.6341,21.6341,700.0
2011-03-28 13:55:00,30.57,30.58,30.57,30.57,900.0,21.627,21.6341,21.627,21.627,900.0
2011-03-28 14:00:00,30.56,30.58,30.56,30.58,2700.0,21.62,21.6341,21.62,21.6341,2700.0
2011-03-28 14:05:00,30.58,30.59,30.58,30.59,2500.0,21.6341,21.6412,21.6341,21.6412,2500.0
2011-03-28 14:10:00,30.59,30.59,30.59,30.59,500.0,21.6412,21.6412,21.6412,21.6412,500.0
2011-03-28 14:15:00,30.58,30.61,30.58,30.61,4100.0,21.6341,21.6553,21.6341,21.6553,4100.0
2011-03-28 14:20:00,30.61,30.64,30.61,30.63,3000.0,21.6553,21.6766,21.6553,21.6695,3000.0
2011-03-28 14:25:00,30.62,30.63,30.59,30.59,9500.0,21.6624,21.6695,21.6412,21.6412,9500.0
2011-03-28 14:30:00,30.6,30.6,30.59,30.6,1700.0,21.6483,21.6483,21.6412,21.6483,1700.0
2011-03-28 14:35:00,30.6,30.6,30.59,30.6,12500.0,21.6483,21.6483,21.6412,21.6483,12500.0
2011-03-28 14:40:00,30.59,30.6,30.59,30.6,4200.0,21.6412,21.6483,21.6412,21.6483,4200.0
2011-03-28 14:45:00,30.6,30.6,30.59,30.6,1100.0,21.6483,21.6483,21.6412,21.6483,1100.0
2011-03-28 14:50:00,30.6,30.62,30.59,30.62,35400.0,21.6483,21.6624,21.6412,21.6624,35400.0
2011-03-28 14:55:00,30.61,30.62,30.6,30.61,2700.0,21.6553,21.6624,21.6483,21.6553,2700.0
2011-03-28 15:00:00,30.61,30.64,30.61,30.62,10400.0,21.6553,21.6766,21.6553,21.6624,10400.0
2011-03-28 15:05:00,30.63,30.65,30.62,30.62,8800.0,21.6695,21.6836,21.6624,21.6624,8800.0
2011-03-28 15:10:00,30.62,30.64,30.61,30.64,4500.0,21.6624,21.6766,21.6553,21.6766,4500.0
2011-03-28 15:15:00,30.64,30.65,30.64,30.64,5500.0,21.6766,21.6836,21.6766,21.6766,5500.0
2011-03-28 15:20:00,30.65,30.69,30.65,30.69,13800.0,21.6836,21.7119,21.6836,21.7119,13800.0
2011-03-28 15:25:00,30.68,30.69,30.66,30.66,15600.0,21.7049,21.7119,21.6907,21.6907,15600.0
2011-03-28 15:30:00,30.66,30.67,30.64,30.65,8500.0,21.6907,21.6978,21.6766,21.6836,8500.0
2011-03-28 15:35:00,30.65,30.65,30.62,30.64,8400.0,21.6836,21.6836,21.6624,21.6766,8400.0
2011-03-28 15:40:00,30.64,30.65,30.61,30.64,16400.0,21.6766,21.6836,21.6553,21.6766,16400.0
2011-03-28 15:45:00,30.63,30.64,30.6,30.61,29700.0,21.6695,21.6766,21.6483,21.6553,29700.0
2011-03-28 15:50:00,30.61,30.63,30.61,30.61,28900.0,21.6553,21.6695,21.6553,21.6553,28900.0
2011-03-28 15:55:00,30.6,30.62,30.59,30.62,31300.0,21.6483,21.6624,21.6412,21.6624,31300.0
2011-03-29 09:30:00,30.44,30.44,30.22,30.27,6200.0,21.7688,21.7688,21.6115,21.6473,6200.0
2011-03-29 09:35:00,30.27,30.27,30.22,30.24,1600.0,21.6473,21.6473,21.6115,21.6258,1600.0
2011-03-29 09:40:00,30.22,30.23,30.17,30.17,1700.0,21.6115,21.6187,21.5758,21.5758,1700.0
2011-03-29 09:45:00,30.15,30.15,30.1,30.11,600.0,21.5615,21.5615,21.5257,21.5329,600.0
2011-03-29 09:50:00,30.13,30.15,30.12,30.14,4600.0,21.5472,21.5615,21.54,21.5543,4600.0
2011-03-29 09:55:00,30.15,30.15,30.11,30.13,2200.0,21.5615,21.5615,21.5329,21.5472,2200.0
2011-03-29 10:00:00,30.12,30.15,30.03,30.1,4000.0,21.54,21.5615,21.4756,21.5257,4000.0
2011-03-29 10:05:00,30.12,30.16,30.12,30.15,3900.0,21.54,21.5686,21.54,21.5615,3900.0
2011-03-29 10:10:00,30.17,30.18,30.16,30.18,1900.0,21.5758,21.5829,21.5686,21.5829,1900.0
2011-03-29 10:15:00,30.19,30.21,30.17,30.19,4600.0,21.5901,21.6044,21.5758,21.5901,4600.0
2011-03-29 10:20:00,30.19,30.19,30.12,30.13,5900.0,21.5901,21.5901,21.54,21.5472,5900.0
2011-03-29 10:25:00,30.14,30.17,30.13,30.15,3100.0,21.5543,21.5758,21.5472,21.5615,3100.0
2011-03-29 10:30:00,30.16,30.16,30.14,30.15,3700.0,21.5686,21.5686,21.5543,21.5615,3700.0
2011-03-29 10:35:00,30.15,30.16,30.13,30.14,1400.0,21.5615,21.5686,21.5472,21.5543,1400.0
2011-03-29 10:40:00,30.14,30.15,30.13,30.15,1400.0,21.5543,21.5615,21.5472,21.5615,1400.0
2011-03-29 10:45:00,30.14,30.18,30.14,30.18,3100.0,21.5543,21.5829,21.5543,21.5829,3100.0
2011-03-29 10:50:00,30.19,30.21,30.17,30.21,2700.0,21.5901,21.6044,21.5758,21.6044,2700.0
2011-03-29 10:55:00,30.2,30.22,30.2,30.22,2200.0,21.5972,21.6115,21.5972,21.6115,2200.0
2011-03-29 11:00:00,30.21,30.26,30.21,30.26,2700.0,21.6044,21.6401,21.6044,21.6401,2700.0
2011-03-29 11:05:00,30.26,30.31,30.25,30.3,7500.0,21.6401,21.6759,21.633,21.6687,7500.0
2011-03-29 11:10:00,30.3,30.35,30.3,30.34,3200.0,21.6687,21.7045,21.6687,21.6973,3200.0
2011-03-29 11:15:00,30.34,30.34,30.33,30.34,1500.0,21.6973,21.6973,21.6902,21.6973,1500.0
2011-03-29 11:20:00,30.35,30.41,30.35,30.41,6400.0,21.7045,21.7474,21.7045,21.7474,6400.0
2011-03-29 11:25:00,30.4,30.41,30.37,30.39,2300.0,21.7402,21.7474,21.7188,21.7331,2300.0
2011-03-29 11:30:00,30.39,30.42,30.39,30.39,3500.0,21.7331,21.7545,21.7331,21.7331,3500.0
2011-03-29 11:35:00,30.39,30.39,30.35,30.36,1800.0,21.7331,21.7331,21.7045,21.7116,1800.0
2011-03-29 11:40:00,30.37,30.39,30.37,30.38,1300.0,21.7188,21.7331,21.7188,21.7259,1300.0
2011-03-29 11:45:00,30.38,30.39,30.38,30.38,700.0,21.7259,21.7331,21.7259,21.7259,700.0
2011-03-29 11:50:00,30.39,30.42,30.38,30.38,8700.0,21.7331,21.7545,21.7259,21.7259,8700.0
2011-03-29 11:55:00,30.38,30.38,30.37,30.37,3600.0,21.7259,21.7259,21.7188,21.7188,3600.0
2011-03-29 12:00:00,30.38,30.4,30.37,30.4,2400.0,21.7259,21.7402,21.7188,21.7402,2400.0
2011-03-29 12:05:00,30.39,30.4,30.38,30.4,1800.0,21.7331,21.7402,21.7259,21.7402,1800.0
2011-03-29 12:10:00,30.38,30.4,30.38,30.39,5100.0,21.7259,21.7402,21.7259,21.7331,5100.0
2011-03-29 12:15:00,30.4,30.41,30.4,30.4,11700.0,21.7402,21.7474,21.7402,21.7402,11700.0
2011-03-29 12:20:00,30.4,30.4,30.37,30.39,1300.0,21.7402,21.7402,21.7188,21.7331,1300.0
2011-03-29 12:25:00,30.37,30.39,30.36,30.37,2200.0,21.7188,21.7331,21.7116,21.7188,2200.0
2011-03-29 12:30:00,30.37,30.37,30.36,30.36,2600.0,21.7188,21.7188,21.7116,21.7116,2600.0
2011-03-29 12:35:00,30.35,30.35,30.34,30.34,400.0,21.7045,21.7045,21.6973,21.6973,400.0
2011-03-29 12:40:00,30.36,30.37,30.36,30.37,2000.0,21.7116,21.7188,21.7116,21.7188,2000.0
2011-03-29 12:45:00,30.38,30.38,30.34,30.35,4000.0,21.7259,21.7259,21.6973,21.7045,4000.0
2011-03-29 12:50:00,30.35,30.36,30.33,30.33,5400.0,21.7045,21.7116,21.6902,21.6902,5400.0
2011-03-29 12:55:00,30.33,30.36,30.32,30.36,6500.0,21.6902,21.7116,21.683,21.7116,6500.0
2011-03-29 13:00:00,30.36,30.38,30.36,30.37,1800.0,21.7116,21.7259,21.7116,21.7188,1800.0
2011-03-29 13:05:00,30.36,30.36,30.35,30.35,6200.0,21.7116,21.7116,21.7045,21.7045,6200.0
2011-03-29 13:10:00,30.36,30.38,30.35,30.38,5400.0,21.7116,21.7259,21.7045,21.7259,5400.0
2011-03-29 13:15:00,30.37,30.37,30.36,30.36,2200.0,21.7188,21.7188,21.7116,21.7116,2200.0
2011-03-29 13:20:00,30.36,30.36,30.35,30.36,1200.0,21.7116,21.7116,21.7045,21.7116,1200.0
2011-03-29 13:25:00,30.35,30.36,30.34,30.36,9500.0,21.7045,21.7116,21.6973,21.7116,9500.0
2011-03-29 13:30:00,30.36,30.36,30.33,30.35,7900.0,21.7116,21.7116,21.6902,21.7045,7900.0
2011-03-29 13:35:00,30.34,30.35,30.34,30.35,900.0,21.6973,21.7045,21.6973,21.7045,900.0
2011-03-29 13:40:00,30.35,30.36,30.34,30.36,1100.0,21.7045,21.7116,21.6973,21.7116,1100.0
2011-03-29 13:45:00,30.37,30.37,30.36,30.36,1900.0,21.7188,21.7188,21.7116,21.7116,1900.0
2011-03-29 13:50:00,30.36,30.36,30.34,30.35,1700.0,21.7116,21.7116,21.6973,21.7045,1700.0
2011-03-29 13:55:00,30.35,30.35,30.35,30.35,300.0,21.7045,21.7045,21.7045,21.7045,300.0
2011-03-29 14:00:00,30.36,30.37,30.35,30.37,4000.0,21.7116,21.7188,21.7045,21.7188,4000.0
2011-03-29 14:05:00,30.37,30.37,30.36,30.37,6500.0,21.7188,21.7188,21.7116,21.7188,6500.0
2011-03-29 14:10:00,30.37,30.37,30.37,30.37,800.0,21.7188,21.7188,21.7188,21.7188,800.0
2011-03-29 14:15:00,30.37,30.37,30.36,30.37,2000.0,21.7188,21.7188,21.7116,21.7188,2000.0
2011-03-29 14:20:00,30.37,30.37,30.36,30.37,700.0,21.7188,21.7188,21.7116,21.7188,700.0
2011-03-29 14:25:00,30.37,30.37,30.36,30.36,2400.0,21.7188,21.7188,21.7116,21.7116,2400.0
2011-03-29 14:30:00,30.35,30.36,30.33,30.36,8100.0,21.7045,21.7116,21.6902,21.7116,8100.0
2011-03-29 14:35:00,30.36,30.36,30.35,30.36,800.0,21.7116,21.7116,21.7045,21.7116,800.0
2011-03-29 14:40:00,30.35,30.38,30.35,30.37,4000.0,21.7045,21.7259,21.7045,21.7188,4000.0
2011-03-29 14:45:00,30.36,30.37,30.36,30.36,4000.0,21.7116,21.7188,21.7116,21.7116,4000.0
2011-03-29 14:50:00,30.37,30.37,30.37,30.37,8200.0,21.7188,21.7188,21.7188,21.7188,8200.0
2011-03-29 14:55:00,30.37,30.4,30.37,30.4,7500.0,21.7188,21.7402,21.7188,21.7402,7500.0
2011-03-29 15:00:00,30.4,30.4,30.39,30.39,3000.0,21.7402,21.7402,21.7331,21.7331,3000.0
2011-03-29 15:05:00,30.4,30.4,30.38,30.38,14300.0,21.7402,21.7402,21.7259,21.7259,14300.0
2011-03-29 15:10:00,30.38,30.38,30.38,30.38,1900.0,21.7259,21.7259,21.7259,21.7259,1900.0
2011-03-29 15:15:00,30.38,30.38,30.37,30.38,9200.0,21.7259,21.7259,21.7188,21.7259,9200.0
2011-03-29 15:20:00,30.37,30.39,30.37,30.39,2500.0,21.7188,21.7331,21.7188,21.7331,2500.0
2011-03-29 15:25:00,30.38,30.39,30.37,30.39,8000.0,21.7259,21.7331,21.7188,21.7331,8000.0
2011-03-29 15:30:00,30.39,30.4,30.38,30.38,14400.0,21.7331,21.7402,21.7259,21.7259,14400.0
2011-03-29 15:35:00,30.38,30.39,30.38,30.38,4200.0,21.7259,21.7331,21.7259,21.7259,4200.0
2011-03-29 15:40:00,30.38,30.39,30.38,30.39,4200.0,21.7259,21.7331,21.7259,21.7331,4200.0
2011-03-29 15:45:00,30.39,30.4,30.38,30.39,43600.0,21.7331,21.7402,21.7259,21.7331,43600.0
2011-03-29 15:50:00,30.38,30.39,30.38,30.39,6900.0,21.7259,21.7331,21.7259,21.7331,6900.0
2011-03-29 15:55:00,30.39,30.39,30.36,30.36,34300.0,21.7331,21.7331,21.7116,21.7116,34300.0
2011-03-30 09:30:00,30.4,30.49,30.37,30.49,43400.0,21.7402,21.8046,21.7188,21.8046,43400.0
2011-03-30 09:35:00,30.51,30.53,30.4,30.49,14600.0,21.8189,21.8332,21.7402,21.8046,14600.0
2011-03-30 09:40:00,30.48,30.48,30.42,30.42,1500.0,21.7975,21.7975,21.7545,21.7545,1500.0
2011-03-30 09:45:00,30.42,30.44,30.39,30.4,2600.0,21.7545,21.7688,21.7331,21.7402,2600.0
2011-03-30 09:50:00,30.43,30.43,30.41,30.42,2500.0,21.7617,21.7617,21.7474,21.7545,2500.0
2011-03-30 09:55:00,30.42,30.43,30.42,30.43,2100.0,21.7545,21.7617,21.7545,21.7617,2100.0
2011-03-30 10:00:00,30.45,30.45,30.44,30.44,2400.0,21.776,21.776,21.7688,21.7688,2400.0
2011-03-30 10:05:00,30.45,30.46,30.43,30.44,2500.0,21.776,21.7831,21.7617,21.7688,2500.0
2011-03-30 10:10:00,30.44,30.44,30.43,30.43,1900.0,21.7688,21.7688,21.7617,21.7617,1900.0
2011-03-30 10:15:00,30.43,30.46,30.43,30.46,2700.0,21.7617,21.7831,21.7617,21.7831,2700.0
2011-03-30 10:20:00,30.46,30.47,30.46,30.46,2600.0,21.7831,21.7903,21.7831,21.7831,2600.0
2011-03-30 10:25:00,30.47,30.48,30.43,30.45,18200.0,21.7903,21.7975,21.7617,21.776,18200.0
2011-03-30 10:30:00,30.44,30.47,30.44,30.47,3500.0,21.7688,21.7903,21.7688,21.7903,3500.0
2011-03-30 10:35:00,30.47,30.48,30.46,30.48,1500.0,21.7903,21.7975,21.7831,21.7975,1500.0
2011-03-30 10:40:00,30.48,30.49,30.47,30.48,6200.0,21.7975,21.8046,21.7903,21.7975,6200.0
2011-03-30 10:45:00,30.48,30.49,30.48,30.48,2400.0,21.7975,21.8046,21.7975,21.7975,2400.0
2011-03-30 10:50:00,30.48,30.49,30.47,30.48,3500.0,21.7975,21.8046,21.7903,21.7975,3500.0
2011-03-30 10:55:00,30.49,30.5,30.47,30.5,5300.0,21.8046,21.8118,21.7903,21.8118,5300.0
2011-03-30 11:00:00,30.5,30.51,30.49,30.5,5500.0,21.8118,21.8189,21.8046,21.8118,5500.0
2011-03-30 11:05:00,30.49,30.52,30.49,30.52,1500.0,21.8046,21.8261,21.8046,21.8261,1500.0
2011-03-30 11:10:00,30.51,30.51,30.5,30.5,1600.0,21.8189,21.8189,21.8118,21.8118,1600.0
2011-03-30 11:15:00,30.51,30.52,30.5,30.52,2800.0,21.8189,21.8261,21.8118,21.8261,2800.0
2011-03-30 11:20:00,30.53,30.53,30.53,30.53,1000.0,21.8332,21.8332,21.8332,21.8332,1000.0
2011-03-30 11:25:00,30.52,30.53,30.52,30.52,1900.0,21.8261,21.8332,21.8261,21.8261,1900.0
2011-03-30 11:30:00,30.53,30.54,30.53,30.54,1900.0,21.8332,21.8404,21.8332,21.8404,1900.0
2011-03-30 11:35:00,30.55,30.55,30.52,30.52,2500.0,21.8475,21.8475,21.8261,21.8261,2500.0
2011-03-30 11:40:00,30.51,30.53,30.51,30.52,3900.0,21.8189,21.8332,21.8189,21.8261,3900.0
2011-03-30 11:45:00,30.52,30.53,30.52,30.52,2600.0,21.8261,21.8332,21.8261,21.8261,2600.0
2011-03-30 11:50:00,30.52,30.52,30.52,30.52,200.0,21.8261,21.8261,21.8261,21.8261,200.0
2011-03-30 11:55:00,30.52,30.53,30.51,30.52,1400.0,21.8261,21.8332,21.8189,21.8261,1400.0
2011-03-30 12:00:00,30.52,30.54,30.51,30.53,20100.0,21.8261,21.8404,21.8189,21.8332,20100.0
2011-03-30 12:05:00,30.51,30.53,30.51,30.51,2000.0,21.8189,21.8332,21.8189,21.8189,2000.0
2011-03-30 12:10:00,30.52,30.52,30.51,30.52,1400.0,21.8261,21.8261,21.8189,21.8261,1400.0
2011-03-30 12:15:00,30.53,30.54,30.52,30.52,2100.0,21.8332,21.8404,21.8261,21.8261,2100.0
2011-03-30 12:20:00,30.52,30.54,30.52,30.53,2700.0,21.8261,21.8404,21.8261,21.8332,2700.0
2011-03-30 12:25:00,30.52,30.55,30.5,30.5,12500.0,21.8261,21.8475,21.8118,21.8118,12500.0
2011-03-30 12:30:00,30.51,30.51,30.49,30.5,700.0,21.8189,21.8189,21.8046,21.8118,700.0
2011-03-30 12:35:00,30.49,30.5,30.49,30.49,1000.0,21.8046,21.8118,21.8046,21.8046,1000.0
2011-03-30 12:40:00,30.5,30.5,30.49,30.5,700.0,21.8118,21.8118,21.8046,21.8118,700.0
2011-03-30 12:45:00,30.5,30.51,30.49,30.51,15000.0,21.8118,21.8189,21.8046,21.8189,15000.0
2011-03-30 12:50:00,30.5,30.5,30.5,30.5,1000.0,21.8118,21.8118,21.8118,21.8118,1000.0
2011-03-30 12:55:00,30.49,30.5,30.49,30.49,600.0,21.8046,21.8118,21.8046,21.8046,600.0
2011-03-30 13:00:00,30.49,30.5,30.49,30.5,500.0,21.8046,21.8118,21.8046,21.8118,500.0
2011-03-30 13:05:00,30.49,30.51,30.49,30.5,900.0,21.8046,21.8189,21.8046,21.8118,900.0
2011-03-30 13:10:00,30.5,30.51,30.5,30.51,1100.0,21.8118,21.8189,21.8118,21.8189,1100.0
2011-03-30 13:15:00,30.5,30.5,30.47,30.49,4200.0,21.8118,21.8118,21.7903,21.8046,4200.0
2011-03-30 13:20:00,30.47,30.5,30.47,30.48,400.0,21.7903,21.8118,21.7903,21.7975,400.0
2011-03-30 13:25:00,30.49,30.49,30.49,30.49,500.0,21.8046,21.8046,21.8046,21.8046,500.0
2011-03-30 13:30:00,30.5,30.5,30.49,30.49,900.0,21.8118,21.8118,21.8046,21.8046,900.0
2011-03-30 13:35:00,30.49,30.51,30.49,30.5,2500.0,21.8046,21.8189,21.8046,21.8118,2500.0
2011-03-30 13:40:00,30.5,30.51,30.5,30.51,600.0,21.8118,21.8189,21.8118,21.8189,600.0
2011-03-30 13:45:00,30.51,30.51,30.5,30.51,2500.0,21.8189,21.8189,21.8118,21.8189,2500.0
2011-03-30 13:50:00,30.51,30.51,30.49,30.5,1800.0,21.8189,21.8189,21.8046,21.8118,1800.0
2011-03-30 13:55:00,30.5,30.51,30.49,30.51,2800.0,21.8118,21.8189,21.8046,21.8189,2800.0
2011-03-30 14:00:00,30.51,30.51,30.49,30.5,2700.0,21.8189,21.8189,21.8046,21.8118,2700.0
2011-03-30 14:05:00,30.49,30.5,30.48,30.5,2800.0,21.8046,21.8118,21.7975,21.8118,2800.0
2011-03-30 14:10:00,30.5,30.5,30.49,30.49,800.0,21.8118,21.8118,21.8046,21.8046,800.0
2011-03-30 14:15:00,30.49,30.51,30.49,30.49,2100.0,21.8046,21.8189,21.8046,21.8046,2100.0
2011-03-30 14:20:00,30.49,30.5,30.48,30.48,2200.0,21.8046,21.8118,21.7975,21.7975,2200.0
2011-03-30 14:25:00,30.48,30.48,30.47,30.48,1000.0,21.7975,21.7975,21.7903,21.7975,1000.0
2011-03-30 14:30:00,30.49,30.5,30.48,30.5,1500.0,21.8046,21.8118,21.7975,21.8118,1500.0
2011-03-30 14:35:00,30.5,30.5,30.49,30.5,2800.0,21.8118,21.8118,21.8046,21.8118,2800.0
2011-03-30 14:40:00,30.49,30.5,30.49,30.5,700.0,21.8046,21.8118,21.8046,21.8118,700.0
2011-03-30 14:45:00,30.49,30.51,30.49,30.49,6000.0,21.8046,21.8189,21.8046,21.8046,6000.0
2011-03-30 14:50:00,30.5,30.5,30.47,30.47,3100.0,21.8118,21.8118,21.7903,21.7903,3100.0
2011-03-30 14:55:00,30.48,30.48,30.48,30.48,400.0,21.7975,21.7975,21.7975,21.7975,400.0
2011-03-30 15:00:00,30.46,30.49,30.46,30.49,3200.0,21.7831,21.8046,21.7831,21.8046,3200.0
2011-03-30 15:05:00,30.48,30.5,30.48,30.5,2900.0,21.7975,21.8118,21.7975,21.8118,2900.0
2011-03-30 15:10:00,30.5,30.51,30.5,30.5,2300.0,21.8118,21.8189,21.8118,21.8118,2300.0
2011-03-30 15:15:00,30.5,30.52,30.5,30.51,4500.0,21.8118,21.8261,21.8118,21.8189,4500.0
2011-03-30 15:20:00,30.51,30.51,30.51,30.51,2600.0,21.8189,21.8189,21.8189,21.8189,2600.0
2011-03-30 15:25:00,30.51,30.51,30.5,30.51,2500.0,21.8189,21.8189,21.8118,21.8189,2500.0
2011-03-30 15:30:00,30.51,30.52,30.5,30.51,12400.0,21.8189,21.8261,21.8118,21.8189,12400.0
2011-03-30 15:35:00,30.51,30.52,30.51,30.52,3800.0,21.8189,21.8261,21.8189,21.8261,3800.0
2011-03-30 15:40:00,30.52,30.52,30.5,30.51,3500.0,21.8261,21.8261,21.8118,21.8189,3500.0
2011-03-30 15:45:00,30.51,30.52,30.48,30.48,15900.0,21.8189,21.8261,21.7975,21.7975,15900.0
2011-03-30 15:50:00,30.48,30.51,30.48,30.51,9900.0,21.7975,21.8189,21.7975,21.8189,9900.0
2011-03-30 15:55:00,30.51,30.52,30.49,30.49,30300.0,21.8189,21.8261,21.8046,21.8046,30300.0
2011-03-31 09:30:00,30.45,30.47,30.33,30.4,5500.0,21.776,21.7903,21.6902,21.7402,5500.0
2011-03-31 09:35:00,30.46,30.46,30.43,30.43,2600.0,21.7831,21.7831,21.7617,21.7617,2600.0
2011-03-31 09:40:00,30.45,30.45,30.44,30.45,3600.0,21.776,21.776,21.7688,21.776,3600.0
2011-03-31 09:45:00,30.45,30.48,30.43,30.45,6100.0,21.776,21.7975,21.7617,21.776,6100.0
2011-03-31 09:50:00,30.44,30.44,30.41,30.42,1400.0,21.7688,21.7688,21.7474,21.7545,1400.0
2011-03-31 09:55:00,30.44,30.44,30.42,30.42,700.0,21.7688,21.7688,21.7545,21.7545,700.0
2011-03-31 10:00:00,30.43,30.45,30.41,30.43,4100.0,21.7617,21.776,21.7474,21.7617,4100.0
2011-03-31 10:05:00,30.44,30.44,30.42,30.42,800.0,21.7688,21.7688,21.7545,21.7545,800.0
2011-03-31 10:10:00,30.42,30.45,30.42,30.45,1300.0,21.7545,21.776,21.7545,21.776,1300.0
2011-03-31 10:15:00,30.45,30.45,30.44,30.44,1700.0,21.776,21.776,21.7688,21.7688,1700.0
2011-03-31 10:20:00,30.44,30.45,30.43,30.43,1700.0,21.7688,21.776,21.7617,21.7617,1700.0
2011-03-31 10:25:00,30.43,30.46,30.42,30.42,12300.0,21.7617,21.7831,21.7545,21.7545,12300.0
2011-03-31 10:30:00,30.43,30.45,30.43,30.44,1200.0,21.7617,21.776,21.7617,21.7688,1200.0
2011-03-31 10:35:00,30.45,30.45,30.43,30.44,8700.0,21.776,21.776,21.7617,21.7688,8700.0
2011-03-31 10:40:00,30.44,30.44,30.43,30.43,2200.0,21.7688,21.7688,21.7617,21.7617,2200.0
2011-03-31 10:45:00,30.43,30.45,30.39,30.4,9400.0,21.7617,21.776,21.7331,21.7402,9400.0
2011-03-31 10:50:00,30.4,30.4,30.37,30.39,3900.0,21.7402,21.7402,21.7188,21.7331,3900.0
2011-03-31 10:55:00,30.38,30.42,30.37,30.42,7400.0,21.7259,21.7545,21.7188,21.7545,7400.0
2011-03-31 11:00:00,30.4,30.41,30.4,30.4,3500.0,21.7402,21.7474,21.7402,21.7402,3500.0
2011-03-31 11:05:00,30.4,30.42,30.4,30.42,2300.0,21.7402,21.7545,21.7402,21.7545,2300.0
2011-03-31 11:10:00,30.43,30.44,30.42,30.43,1800.0,21.7617,21.7688,21.7545,21.7617,1800.0
2011-03-31 11:15:00,30.44,30.45,30.42,30.42,2700.0,21.7688,21.776,21.7545,21.7545,2700.0
2011-03-31 11:20:00,30.42,30.42,30.4,30.4,1600.0,21.7545,21.7545,21.7402,21.7402,1600.0
2011-03-31 11:25:00,30.41,30.41,30.4,30.4,2400.0,21.7474,21.7474,21.7402,21.7402,2400.0
2011-03-31 11:30:00,30.41,30.42,30.41,30.42,1000.0,21.7474,21.7545,21.7474,21.7545,1000.0
2011-03-31 11:35:00,30.43,30.43,30.41,30.42,400.0,21.7617,21.7617,21.7474,21.7545,400.0
2011-03-31 11:40:00,30.43,30.44,30.42,30.42,1100.0,21.7617,21.7688,21.7545,21.7545,1100.0
2011-03-31 11:45:00,30.41,30.45,30.41,30.45,3100.0,21.7474,21.776,21.7474,21.776,3100.0
2011-03-31 11:50:00,30.45,30.45,30.43,30.43,700.0,21.776,21.776,21.7617,21.7617,700.0
2011-03-31 11:55:00,30.43,30.45,30.42,30.45,3500.0,21.7617,21.776,21.7545,21.776,3500.0
2011-03-31 12:00:00,30.43,30.45,30.43,30.43,1700.0,21.7617,21.776,21.7617,21.7617,1700.0
2011-03-31 12:05:00,30.43,30.45,30.43,30.43,700.0,21.7617,21.776,21.7617,21.7617,700.0
2011-03-31 12:10:00,30.43,30.45,30.43,30.44,7200.0,21.7617,21.776,21.7617,21.7688,7200.0
2011-03-31 12:15:00,30.43,30.45,30.43,30.43,1500.0,21.7617,21.776,21.7617,21.7617,1500.0
2011-03-31 12:20:00,30.44,30.45,30.43,30.43,1300.0,21.7688,21.776,21.7617,21.7617,1300.0
2011-03-31 12:25:00,30.43,30.45,30.43,30.44,1300.0,21.7617,21.776,21.7617,21.7688,1300.0
2011-03-31 12:30:00,30.44,30.44,30.44,30.44,500.0,21.7688,21.7688,21.7688,21.7688,500.0
2011-03-31 12:35:00,30.44,30.44,30.4,30.41,2400.0,21.7688,21.7688,21.7402,21.7474,2400.0
2011-03-31 12:40:00,30.41,30.43,30.41,30.42,2200.0,21.7474,21.7617,21.7474,21.7545,2200.0
2011-03-31 12:45:00,30.42,30.44,30.42,30.44,1900.0,21.7545,21.7688,21.7545,21.7688,1900.0
2011-03-31 12:50:00,30.44,30.44,30.43,30.43,2600.0,21.7688,21.7688,21.7617,21.7617,2600.0
2011-03-31 12:55:00,30.44,30.45,30.43,30.45,1000.0,21.7688,21.776,21.7617,21.776,1000.0
2011-03-31 13:00:00,30.44,30.46,30.44,30.45,19300.0,21.7688,21.7831,21.7688,21.776,19300.0
2011-03-31 13:05:00,30.44,30.45,30.43,30.43,14400.0,21.7688,21.776,21.7617,21.7617,14400.0
2011-03-31 13:10:00,30.43,30.44,30.43,30.43,2200.0,21.7617,21.7688,21.7617,21.7617,2200.0
2011-03-31 13:15:00,30.45,30.45,30.43,30.44,2100.0,21.776,21.776,21.7617,21.7688,2100.0
2011-03-31 13:20:00,30.45,30.45,30.43,30.44,1700.0,21.776,21.776,21.7617,21.7688,1700.0
2011-03-31 13:25:00,30.45,30.47,30.44,30.47,1500.0,21.776,21.7903,21.7688,21.7903,1500.0
2011-03-31 13:30:00,30.47,30.48,30.46,30.47,700.0,21.7903,21.7975,21.7831,21.7903,700.0
2011-03-31 13:35:00,30.47,30.5,30.47,30.5,2400.0,21.7903,21.8118,21.7903,21.8118,2400.0
2011-03-31 13:40:00,30.49,30.49,30.44,30.45,27100.0,21.8046,21.8046,21.7688,21.776,27100.0
2011-03-31 13:45:00,30.44,30.45,30.43,30.43,1400.0,21.7688,21.776,21.7617,21.7617,1400.0
2011-03-31 13:50:00,30.44,30.44,30.43,30.44,1800.0,21.7688,21.7688,21.7617,21.7688,1800.0
2011-03-31 13:55:00,30.43,30.44,30.43,30.44,1600.0,21.7617,21.7688,21.7617,21.7688,1600.0
2011-03-31 14:00:00,30.43,30.44,30.43,30.43,1900.0,21.7617,21.7688,21.7617,21.7617,1900.0
2011-03-31 14:05:00,30.43,30.43,30.42,30.43,3900.0,21.7617,21.7617,21.7545,21.7617,3900.0
2011-03-31 14:10:00,30.43,30.44,30.43,30.43,1300.0,21.7617,21.7688,21.7617,21.7617,1300.0
2011-03-31 14:15:00,30.44,30.44,30.42,30.44,7400.0,21.7688,21.7688,21.7545,21.7688,7400.0
2011-03-31 14:20:00,30.44,30.44,30.42,30.43,2800.0,21.7688,21.7688,21.7545,21.7617,2800.0
2011-03-31 14:25:00,30.42,30.43,30.41,30.41,1400.0,21.7545,21.7617,21.7474,21.7474,1400.0
2011-03-31 14:30:00,30.41,30.42,30.41,30.42,1400.0,21.7474,21.7545,21.7474,21.7545,1400.0
2011-03-31 14:35:00,30.41,30.42,30.41,30.42,2700.0,21.7474,21.7545,21.7474,21.7545,2700.0
2011-03-31 14:40:00,30.42,30.42,30.41,30.42,1100.0,21.7545,21.7545,21.7474,21.7545,1100.0
2011-03-31 14:45:00,30.42,30.43,30.41,30.42,3200.0,21.7545,21.7617,21.7474,21.7545,3200.0
2011-03-31 14:50:00,30.42,30.43,30.42,30.42,700.0,21.7545,21.7617,21.7545,21.7545,700.0
2011-03-31 14:55:00,30.43,30.43,30.42,30.43,2700.0,21.7617,21.7617,21.7545,21.7617,2700.0
2011-03-31 15:00:00,30.43,30.43,30.42,30.42,4300.0,21.7617,21.7617,21.7545,21.7545,4300.0
2011-03-31 15:05:00,30.42,30.43,30.41,30.41,3400.0,21.7545,21.7617,21.7474,21.7474,3400.0
2011-03-31 15:10:00,30.41,30.41,30.39,30.39,4700.0,21.7474,21.7474,21.7331,21.7331,4700.0
2011-03-31 15:15:00,30.4,30.4,30.39,30.39,4200.0,21.7402,21.7402,21.7331,21.7331,4200.0
2011-03-31 15:20:00,30.4,30.4,30.39,30.39,4800.0,21.7402,21.7402,21.7331,21.7331,4800.0
2011-03-31 15:25:00,30.4,30.42,30.39,30.41,10600.0,21.7402,21.7545,21.7331,21.7474,10600.0
2011-03-31 15:30:00,30.42,30.42,30.4,30.4,6400.0,21.7545,21.7545,21.7402,21.7402,6400.0
2011-03-31 15:35:00,30.4,30.4,30.38,30.39,10200.0,21.7402,21.7402,21.7259,21.7331,10200.0
2011-03-31 15:40:00,30.39,30.4,30.38,30.4,8100.0,21.7331,21.7402,21.7259,21.7402,8100.0
2011-03-31 15:45:00,30.39,30.39,30.35,30.37,22800.0,21.7331,21.7331,21.7045,21.7188,22800.0
2011-03-31 15:50:00,30.37,30.38,30.36,30.38,14400.0,21.7188,21.7259,21.7116,21.7259,14400.0
2011-03-31 15:55:00,30.38,30.42,30.37,30.4,64500.0,21.7259,21.7545,21.7188,21.7402,64500.0
2011-04-01 09:30:00,30.6,30.69,30.55,30.69,2800.0,21.8833,21.9476,21.8475,21.9476,2800.0
2011-04-01 09:35:00,30.69,30.74,30.68,30.74,3700.0,21.9476,21.9834,21.9405,21.9834,3700.0
2011-04-01 09:40:00,30.72,30.74,30.7,30.71,20000.0,21.9691,21.9834,21.9548,21.9619,20000.0
2011-04-01 09:45:00,30.71,30.72,30.69,30.69,2400.0,21.9619,21.9691,21.9476,21.9476,2400.0
2011-04-01 09:50:00,30.69,30.71,30.67,30.71,9600.0,21.9476,21.9619,21.9333,21.9619,9600.0
2011-04-01 09:55:00,30.7,30.7,30.62,30.64,17900.0,21.9548,21.9548,21.8976,21.9119,17900.0
2011-04-01 10:00:00,30.65,30.65,30.63,30.65,12900.0,21.919,21.919,21.9047,21.919,12900.0
2011-04-01 10:05:00,30.65,30.65,30.64,30.65,7700.0,21.919,21.919,21.9119,21.919,7700.0
2011-04-01 10:10:00,30.65,30.65,30.64,30.65,6100.0,21.919,21.919,21.9119,21.919,6100.0
2011-04-01 10:15:00,30.65,30.65,30.64,30.65,8300.0,21.919,21.919,21.9119,21.919,8300.0
2011-04-01 10:20:00,30.65,30.65,30.64,30.65,6100.0,21.919,21.919,21.9119,21.919,6100.0
2011-04-01 10:25:00,30.65,30.65,30.64,30.64,1100.0,21.919,21.919,21.9119,21.9119,1100.0
2011-04-01 10:30:00,30.65,30.67,30.65,30.66,45800.0,21.919,21.9333,21.919,21.9262,45800.0
2011-04-01 10:35:00,30.66,30.7,30.66,30.7,10200.0,21.9262,21.9548,21.9262,21.9548,10200.0
2011-04-01 10:40:00,30.7,30.77,30.7,30.77,4900.0,21.9548,22.0048,21.9548,22.0048,4900.0
2011-04-01 10:45:00,30.77,30.79,30.77,30.79,3000.0,22.0048,22.0191,22.0048,22.0191,3000.0
2011-04-01 10:50:00,30.79,30.79,30.77,30.79,7000.0,22.0191,22.0191,22.0048,22.0191,7000.0
2011-04-01 10:55:00,30.79,30.8,30.78,30.8,3400.0,22.0191,22.0263,22.012,22.0263,3400.0
2011-04-01 11:00:00,30.8,30.8,30.76,30.8,10800.0,22.0263,22.0263,21.9977,22.0263,10800.0
2011-04-01 11:05:00,30.8,30.8,30.77,30.79,39900.0,22.0263,22.0263,22.0048,22.0191,39900.0
2011-04-01 11:10:00,30.79,30.79,30.76,30.78,3100.0,22.0191,22.0191,21.9977,22.012,3100.0
2011-04-01 11:15:00,30.78,30.79,30.78,30.78,2200.0,22.012,22.0191,22.012,22.012,2200.0
2011-04-01 11:20:00,30.78,30.8,30.77,30.78,6400.0,22.012,22.0263,22.0048,22.012,6400.0
2011-04-01 11:25:00,30.78,30.79,30.78,30.79,5000.0,22.012,22.0191,22.012,22.0191,5000.0
2011-04-01 11:30:00,30.79,30.8,30.79,30.8,4100.0,22.0191,22.0263,22.0191,22.0263,4100.0
2011-04-01 11:35:00,30.8,30.8,30.75,30.78,10700.0,22.0263,22.0263,21.9905,22.012,10700.0
2011-04-01 11:40:00,30.78,30.78,30.77,30.77,1300.0,22.012,22.012,22.0048,22.0048,1300.0
2011-04-01 11:45:00,30.78,30.79,30.77,30.79,2000.0,22.012,22.0191,22.0048,22.0191,2000.0
2011-04-01 11:50:00,30.79,30.79,30.77,30.78,3200.0,22.0191,22.0191,22.0048,22.012,3200.0
2011-04-01 11:55:00,30.78,30.78,30.76,30.77,30800.0,22.012,22.012,21.9977,22.0048,30800.0
2011-04-01 12:00:00,30.78,30.79,30.77,30.79,3400.0,22.012,22.0191,22.0048,22.0191,3400.0
2011-04-01 12:05:00,30.78,30.79,30.78,30.78,2900.0,22.012,22.0191,22.012,22.012,2900.0
2011-04-01 12:10:00,30.78,30.78,30.76,30.77,2600.0,22.012,22.012,21.9977,22.0048,2600.0
2011-04-01 12:15:00,30.76,30.78,30.76,30.77,1900.0,21.9977,22.012,21.9977,22.0048,1900.0
2011-04-01 12:20:00,30.78,30.79,30.78,30.79,2200.0,22.012,22.0191,22.012,22.0191,2200.0
2011-04-01 12:25:00,30.79,30.8,30.79,30.79,3700.0,22.0191,22.0263,22.0191,22.0191,3700.0
2011-04-01 12:30:00,30.79,30.8,30.79,30.8,2200.0,22.0191,22.0263,22.0191,22.0263,2200.0
2011-04-01 12:35:00,30.79,30.8,30.79,30.79,1700.0,22.0191,22.0263,22.0191,22.0191,1700.0
2011-04-01 12:40:00,30.8,30.8,30.8,30.8,2700.0,22.0263,22.0263,22.0263,22.0263,2700.0
2011-04-01 12:45:00,30.8,30.8,30.79,30.79,6700.0,22.0263,22.0263,22.0191,22.0191,6700.0
2011-04-01 12:50:00,30.79,30.8,30.79,30.79,2400.0,22.0191,22.0263,22.0191,22.0191,2400.0
2011-04-01 12:55:00,30.79,30.8,30.79,30.79,1100.0,22.0191,22.0263,22.0191,22.0191,1100.0
2011-04-01 13:00:00,30.79,30.8,30.79,30.8,3200.0,22.0191,22.0263,22.0191,22.0263,3200.0
2011-04-01 13:05:00,30.8,30.8,30.79,30.8,2600.0,22.0263,22.0263,22.0191,22.0263,2600.0
2011-04-01 13:10:00,30.8,30.8,30.79,30.8,1000.0,22.0263,22.0263,22.0191,22.0263,1000.0
2011-04-01 13:15:00,30.8,30.8,30.78,30.78,3000.0,22.0263,22.0263,22.012,22.012,3000.0
2011-04-01 13:20:00,30.79,30.79,30.79,30.79,1600.0,22.0191,22.0191,22.0191,22.0191,1600.0
2011-04-01 13:25:00,30.79,30.8,30.78,30.78,29000.0,22.0191,22.0263,22.012,22.012,29000.0
2011-04-01 13:30:00,30.79,30.8,30.79,30.79,6500.0,22.0191,22.0263,22.0191,22.0191,6500.0
2011-04-01 13:35:00,30.79,30.8,30.79,30.8,900.0,22.0191,22.0263,22.0191,22.0263,900.0
2011-04-01 13:40:00,30.79,30.8,30.79,30.8,4200.0,22.0191,22.0263,22.0191,22.0263,4200.0
2011-04-01 13:45:00,30.8,30.8,30.79,30.8,1300.0,22.0263,22.0263,22.0191,22.0263,1300.0
2011-04-01 13:50:00,30.8,30.8,30.79,30.8,3300.0,22.0263,22.0263,22.0191,22.0263,3300.0
2011-04-01 13:55:00,30.8,30.8,30.79,30.8,5300.0,22.0263,22.0263,22.0191,22.0263,5300.0
2011-04-01 14:00:00,30.8,30.8,30.8,30.8,900.0,22.0263,22.0263,22.0263,22.0263,900.0
2011-04-01 14:05:00,30.8,30.8,30.79,30.8,5700.0,22.0263,22.0263,22.0191,22.0263,5700.0
2011-04-01 14:10:00,30.8,30.8,30.8,30.8,800.0,22.0263,22.0263,22.0263,22.0263,800.0
2011-04-01 14:15:00,30.8,30.8,30.79,30.8,1300.0,22.0263,22.0263,22.0191,22.0263,1300.0
2011-04-01 14:20:00,30.79,30.8,30.79,30.8,2200.0,22.0191,22.0263,22.0191,22.0263,2200.0
2011-04-01 14:25:00,30.8,30.8,30.79,30.8,1100.0,22.0263,22.0263,22.0191,22.0263,1100.0
2011-04-01 14:30:00,30.8,30.8,30.79,30.8,700.0,22.0263,22.0263,22.0191,22.0263,700.0
2011-04-01 14:35:00,30.8,30.8,30.79,30.8,7100.0,22.0263,22.0263,22.0191,22.0263,7100.0
2011-04-01 14:40:00,30.79,30.8,30.79,30.8,800.0,22.0191,22.0263,22.0191,22.0263,800.0
2011-04-01 14:45:00,30.8,30.84,30.79,30.84,14400.0,22.0263,22.0549,22.0191,22.0549,14400.0
2011-04-01 14:50:00,30.85,30.85,30.81,30.81,7700.0,22.0621,22.0621,22.0334,22.0334,7700.0
2011-04-01 14:55:00,30.82,30.83,30.82,30.82,2900.0,22.0406,22.0478,22.0406,22.0406,2900.0
2011-04-01 15:00:00,30.83,30.83,30.78,30.8,9100.0,22.0478,22.0478,22.012,22.0263,9100.0
2011-04-01 15:05:00,30.81,30.81,30.8,30.8,1300.0,22.0334,22.0334,22.0263,22.0263,1300.0
2011-04-01 15:10:00,30.81,30.82,30.78,30.78,8300.0,22.0334,22.0406,22.012,22.012,8300.0
2011-04-01 15:15:00,30.78,30.8,30.78,30.79,6600.0,22.012,22.0263,22.012,22.0191,6600.0
2011-04-01 15:20:00,30.78,30.79,30.78,30.79,2100.0,22.012,22.0191,22.012,22.0191,2100.0
2011-04-01 15:25:00,30.79,30.79,30.74,30.78,92200.0,22.0191,22.0191,21.9834,22.012,92200.0
2011-04-01 15:30:00,30.78,30.79,30.76,30.76,21000.0,22.012,22.0191,21.9977,21.9977,21000.0
2011-04-01 15:35:00,30.76,30.78,30.76,30.77,5700.0,21.9977,22.012,21.9977,22.0048,5700.0
2011-04-01 15:40:00,30.78,30.78,30.77,30.78,6900.0,22.012,22.012,22.0048,22.012,6900.0
2011-04-01 15:45:00,30.78,30.81,30.77,30.78,32400.0,22.012,22.0334,22.0048,22.012,32400.0
2011-04-01 15:50:00,30.78,30.78,30.77,30.78,58800.0,22.012,22.012,22.0048,22.012,58800.0
2011-04-01 15:55:00,30.77,30.8,30.77,30.79,49400.0,22.0048,22.0263,22.0048,22.0191,49400.0
2011-04-04 09:30:00,30.78,30.83,30.78,30.83,10200.0,22.012,22.0478,22.012,22.0478,10200.0
2011-04-04 09:35:00,30.85,30.91,30.84,30.89,9000.0,22.0621,22.105,22.0549,22.0907,9000.0
2011-04-04 09:40:00,30.9,30.9,30.87,30.89,1300.0,22.0978,22.0978,22.0764,22.0907,1300.0
2011-04-04 09:45:00,30.88,30.91,30.87,30.87,5500.0,22.0835,22.105,22.0764,22.0764,5500.0
2011-04-04 09:50:00,30.87,30.87,30.8,30.83,58400.0,22.0764,22.0764,22.0263,22.0478,58400.0
2011-04-04 09:55:00,30.82,30.84,30.81,30.84,6000.0,22.0406,22.0549,22.0334,22.0549,6000.0
2011-04-04 10:00:00,30.83,30.85,30.82,30.85,3400.0,22.0478,22.0621,22.0406,22.0621,3400.0
2011-04-04 10:05:00,30.85,30.87,30.85,30.86,4300.0,22.0621,22.0764,22.0621,22.0692,4300.0
2011-04-04 10:10:00,30.86,30.87,30.86,30.86,2500.0,22.0692,22.0764,22.0692,22.0692,2500.0
2011-04-04 10:15:00,30.86,30.86,30.85,30.86,3900.0,22.0692,22.0692,22.0621,22.0692,3900.0
2011-04-04 10:20:00,30.86,30.87,30.85,30.86,1600.0,22.0692,22.0764,22.0621,22.0692,1600.0
2011-04-04 10:25:00,30.87,30.87,30.85,30.85,2800.0,22.0764,22.0764,22.0621,22.0621,2800.0
2011-04-04 10:30:00,30.85,30.86,30.85,30.86,2600.0,22.0621,22.0692,22.0621,22.0692,2600.0
2011-04-04 10:35:00,30.87,30.89,30.87,30.89,3900.0,22.0764,22.0907,22.0764,22.0907,3900.0
2011-04-04 10:40:00,30.9,30.9,30.85,30.85,3000.0,22.0978,22.0978,22.0621,22.0621,3000.0
2011-04-04 10:45:00,30.85,30.89,30.85,30.88,4600.0,22.0621,22.0907,22.0621,22.0835,4600.0
2011-04-04 10:50:00,30.88,30.89,30.85,30.85,2700.0,22.0835,22.0907,22.0621,22.0621,2700.0
2011-04-04 10:55:00,30.87,30.88,30.86,30.88,2300.0,22.0764,22.0835,22.0692,22.0835,2300.0
2011-04-04 11:00:00,30.9,30.9,30.88,30.89,17000.0,22.0978,22.0978,22.0835,22.0907,17000.0
2011-04-04 11:05:00,30.9,30.9,30.88,30.89,2300.0,22.0978,22.0978,22.0835,22.0907,2300.0
2011-04-04 11:10:00,30.89,30.89,30.85,30.88,10300.0,22.0907,22.0907,22.0621,22.0835,10300.0
2011-04-04 11:15:00,30.87,30.9,30.87,30.89,4700.0,22.0764,22.0978,22.0764,22.0907,4700.0
2011-04-04 11:20:00,30.89,30.89,30.87,30.87,1200.0,22.0907,22.0907,22.0764,22.0764,1200.0
2011-04-04 11:25:00,30.87,30.88,30.86,30.86,1300.0,22.0764,22.0835,22.0692,22.0692,1300.0
2011-04-04 11:30:00,30.87,30.89,30.86,30.89,2500.0,22.0764,22.0907,22.0692,22.0907,2500.0
2011-04-04 11:35:00,30.88,30.9,30.88,30.9,3400.0,22.0835,22.0978,22.0835,22.0978,3400.0
2011-04-04 11:40:00,30.89,30.9,30.89,30.89,1500.0,22.0907,22.0978,22.0907,22.0907,1500.0
2011-04-04 11:45:00,30.9,30.9,30.89,30.9,5100.0,22.0978,22.0978,22.0907,22.0978,5100.0
2011-04-04 11:50:00,30.9,30.9,30.89,30.89,2100.0,22.0978,22.0978,22.0907,22.0907,2100.0
2011-04-04 11:55:00,30.9,30.9,30.88,30.88,5500.0,22.0978,22.0978,22.0835,22.0835,5500.0
2011-04-04 12:00:00,30.88,30.89,30.88,30.88,1500.0,22.0835,22.0907,22.0835,22.0835,1500.0
2011-04-04 12:05:00,30.88,30.89,30.86,30.86,2900.0,22.0835,22.0907,22.0692,22.0692,2900.0
2011-04-04 12:10:00,30.88,30.88,30.88,30.88,1000.0,22.0835,22.0835,22.0835,22.0835,1000.0
2011-04-04 12:15:00,30.89,30.89,30.87,30.87,800.0,22.0907,22.0907,22.0764,22.0764,800.0
2011-04-04 12:20:00,30.87,30.88,30.87,30.87,2500.0,22.0764,22.0835,22.0764,22.0764,2500.0
2011-04-04 12:25:00,30.87,30.9,30.87,30.87,4900.0,22.0764,22.0978,22.0764,22.0764,4900.0
2011-04-04 12:30:00,30.88,30.89,30.87,30.88,1700.0,22.0835,22.0907,22.0764,22.0835,1700.0
2011-04-04 12:35:00,30.89,30.89,30.88,30.89,3400.0,22.0907,22.0907,22.0835,22.0907,3400.0
2011-04-04 12:40:00,30.9,30.9,30.89,30.89,2100.0,22.0978,22.0978,22.0907,22.0907,2100.0
2011-04-04 12:45:00,30.89,30.9,30.89,30.9,3600.0,22.0907,22.0978,22.0907,22.0978,3600.0
2011-04-04 12:50:00,30.9,30.9,30.88,30.88,2200.0,22.0978,22.0978,22.0835,22.0835,2200.0
2011-04-04 12:55:00,30.89,30.9,30.88,30.9,2900.0,22.0907,22.0978,22.0835,22.0978,2900.0
2011-04-04 13:00:00,30.89,30.91,30.89,30.9,3500.0,22.0907,22.105,22.0907,22.0978,3500.0
2011-04-04 13:05:00,30.9,30.91,30.9,30.91,1500.0,22.0978,22.105,22.0978,22.105,1500.0
2011-04-04 13:10:00,30.91,30.91,30.91,30.91,700.0,22.105,22.105,22.105,22.105,700.0
2011-04-04 13:15:00,30.91,30.94,30.91,30.93,4100.0,22.105,22.1264,22.105,22.1193,4100.0
2011-04-04 13:20:00,30.94,30.95,30.94,30.95,500.0,22.1264,22.1336,22.1264,22.1336,500.0
2011-04-04 13:25:00,30.94,30.94,30.94,30.94,700.0,22.1264,22.1264,22.1264,22.1264,700.0
2011-04-04 13:30:00,30.94,30.94,30.91,30.91,2900.0,22.1264,22.1264,22.105,22.105,2900.0
2011-04-04 13:35:00,30.9,30.91,30.89,30.89,2400.0,22.0978,22.105,22.0907,22.0907,2400.0
2011-04-04 13:40:00,30.89,30.93,30.89,30.93,4800.0,22.0907,22.1193,22.0907,22.1193,4800.0
2011-04-04 13:45:00,30.93,30.93,30.91,30.92,6800.0,22.1193,22.1193,22.105,22.1121,6800.0
2011-04-04 13:50:00,30.92,30.93,30.89,30.92,4500.0,22.1121,22.1193,22.0907,22.1121,4500.0
2011-04-04 13:55:00,30.92,30.92,30.91,30.91,700.0,22.1121,22.1121,22.105,22.105,700.0
2011-04-04 14:00:00,30.91,30.91,30.89,30.9,2300.0,22.105,22.105,22.0907,22.0978,2300.0
2011-04-04 14:05:00,30.89,30.89,30.87,30.88,3300.0,22.0907,22.0907,22.0764,22.0835,3300.0
2011-04-04 14:10:00,30.87,30.88,30.87,30.87,5000.0,22.0764,22.0835,22.0764,22.0764,5000.0
2011-04-04 14:15:00,30.87,30.88,30.87,30.87,1000.0,22.0764,22.0835,22.0764,22.0764,1000.0
2011-04-04 14:20:00,30.87,30.88,30.87,30.88,1300.0,22.0764,22.0835,22.0764,22.0835,1300.0
2011-04-04 14:25:00,30.87,30.89,30.87,30.88,3300.0,22.0764,22.0907,22.0764,22.0835,3300.0
2011-04-04 14:30:00,30.9,30.92,30.89,30.91,2700.0,22.0978,22.1121,22.0907,22.105,2700.0
2011-04-04 14:35:00,30.9,30.91,30.9,30.9,1600.0,22.0978,22.105,22.0978,22.0978,1600.0
2011-04-04 14:40:00,30.9,30.94,30.9,30.94,7800.0,22.0978,22.1264,22.0978,22.1264,7800.0
2011-04-04 14:45:00,30.94,30.94,30.93,30.93,1000.0,22.1264,22.1264,22.1193,22.1193,1000.0
2011-04-04 14:50:00,30.93,30.94,30.93,30.94,1100.0,22.1193,22.1264,22.1193,22.1264,1100.0
2011-04-04 14:55:00,30.93,30.94,30.9,30.9,6900.0,22.1193,22.1264,22.0978,22.0978,6900.0
2011-04-04 15:00:00,30.91,30.92,30.88,30.88,9400.0,22.105,22.1121,22.0835,22.0835,9400.0
2011-04-04 15:05:00,30.88,30.89,30.88,30.88,4100.0,22.0835,22.0907,22.0835,22.0835,4100.0
2011-04-04 15:10:00,30.88,30.89,30.87,30.87,3800.0,22.0835,22.0907,22.0764,22.0764,3800.0
2011-04-04 15:15:00,30.87,30.88,30.87,30.87,1100.0,22.0764,22.0835,22.0764,22.0764,1100.0
2011-04-04 15:20:00,30.87,30.88,30.87,30.87,2900.0,22.0764,22.0835,22.0764,22.0764,2900.0
2011-04-04 15:25:00,30.86,30.88,30.86,30.87,19300.0,22.0692,22.0835,22.0692,22.0764,19300.0
2011-04-04 15:30:00,30.87,30.88,30.86,30.86,7300.0,22.0764,22.0835,22.0692,22.0692,7300.0
2011-04-04 15:35:00,30.86,30.86,30.84,30.85,13000.0,22.0692,22.0692,22.0549,22.0621,13000.0
2011-04-04 15:40:00,30.84,30.87,30.84,30.86,87000.0,22.0549,22.0764,22.0549,22.0692,87000.0
2011-04-04 15:45:00,30.87,30.92,30.86,30.89,59400.0,22.0764,22.1121,22.0692,22.0907,59400.0
2011-04-04 15:50:00,30.9,30.91,30.89,30.89,12400.0,22.0978,22.105,22.0907,22.0907,12400.0
2011-04-04 15:55:00,30.89,30.92,30.87,30.88,52100.0,22.0907,22.1121,22.0764,22.0835,52100.0
2011-04-05 09:30:00,30.81,30.86,30.81,30.86,4000.0,22.0334,22.0692,22.0334,22.0692,4000.0
2011-04-05 09:35:00,30.91,30.92,30.89,30.92,1300.0,22.105,22.1121,22.0907,22.1121,1300.0
2011-04-05 09:40:00,30.91,30.91,30.88,30.89,900.0,22.105,22.105,22.0835,22.0907,900.0
2011-04-05 09:45:00,30.87,30.89,30.85,30.88,4900.0,22.0764,22.0907,22.0621,22.0835,4900.0
2011-04-05 09:50:00,30.87,30.89,30.83,30.85,13300.0,22.0764,22.0907,22.0478,22.0621,13300.0
2011-04-05 09:55:00,30.85,30.86,30.82,30.83,11600.0,22.0621,22.0692,22.0406,22.0478,11600.0
2011-04-05 10:00:00,30.82,30.85,30.78,30.81,12600.0,22.0406,22.0621,22.012,22.0334,12600.0
2011-04-05 10:05:00,30.8,30.81,30.78,30.81,2100.0,22.0263,22.0334,22.012,22.0334,2100.0
2011-04-05 10:10:00,30.81,30.82,30.8,30.8,2500.0,22.0334,22.0406,22.0263,22.0263,2500.0
2011-04-05 10:15:00,30.79,30.84,30.79,30.8,4000.0,22.0191,22.0549,22.0191,22.0263,4000.0
2011-04-05 10:20:00,30.81,30.84,30.79,30.82,4800.0,22.0334,22.0549,22.0191,22.0406,4800.0
2011-04-05 10:25:00,30.83,30.85,30.82,30.84,2700.0,22.0478,22.0621,22.0406,22.0549,2700.0
2011-04-05 10:30:00,30.84,30.89,30.84,30.88,9000.0,22.0549,22.0907,22.0549,22.0835,9000.0
2011-04-05 10:35:00,30.89,30.91,30.86,30.88,6300.0,22.0907,22.105,22.0692,22.0835,6300.0
2011-04-05 10:40:00,30.88,30.88,30.86,30.87,2200.0,22.0835,22.0835,22.0692,22.0764,2200.0
2011-04-05 10:45:00,30.87,30.88,30.87,30.87,1200.0,22.0764,22.0835,22.0764,22.0764,1200.0
2011-04-05 10:50:00,30.88,30.89,30.85,30.85,2400.0,22.0835,22.0907,22.0621,22.0621,2400.0
2011-04-05 10:55:00,30.85,30.85,30.84,30.85,2000.0,22.0621,22.0621,22.0549,22.0621,2000.0
2011-04-05 11:00:00,30.85,30.89,30.85,30.88,2900.0,22.0621,22.0907,22.0621,22.0835,2900.0
2011-04-05 11:05:00,30.87,30.89,30.84,30.84,5300.0,22.0764,22.0907,22.0549,22.0549,5300.0
2011-04-05 11:10:00,30.84,30.84,30.83,30.83,700.0,22.0549,22.0549,22.0478,22.0478,700.0
2011-04-05 11:15:00,30.84,30.84,30.83,30.84,1500.0,22.0549,22.0549,22.0478,22.0549,1500.0
2011-04-05 11:20:00,30.84,30.86,30.84,30.86,3500.0,22.0549,22.0692,22.0549,22.0692,3500.0
2011-04-05 11:25:00,30.87,30.89,30.84,30.88,7000.0,22.0764,22.0907,22.0549,22.0835,7000.0
2011-04-05 11:30:00,30.88,30.89,30.87,30.87,900.0,22.0835,22.0907,22.0764,22.0764,900.0
2011-04-05 11:35:00,30.88,30.89,30.88,30.89,1800.0,22.0835,22.0907,22.0835,22.0907,1800.0
2011-04-05 11:40:00,30.89,30.9,30.88,30.89,12000.0,22.0907,22.0978,22.0835,22.0907,12000.0
2011-04-05 11:45:00,30.89,30.9,30.89,30.9,10000.0,22.0907,22.0978,22.0907,22.0978,10000.0
2011-04-05 11:50:00,30.89,30.89,30.88,30.88,1300.0,22.0907,22.0907,22.0835,22.0835,1300.0
2011-04-05 11:55:00,30.89,30.9,30.89,30.89,5200.0,22.0907,22.0978,22.0907,22.0907,5200.0
2011-04-05 12:00:00,30.9,30.9,30.89,30.9,4500.0,22.0978,22.0978,22.0907,22.0978,4500.0
2011-04-05 12:05:00,30.89,30.89,30.86,30.86,5600.0,22.0907,22.0907,22.0692,22.0692,5600.0
2011-04-05 12:10:00,30.87,30.89,30.87,30.88,1300.0,22.0764,22.0907,22.0764,22.0835,1300.0
2011-04-05 12:15:00,30.88,30.88,30.85,30.86,900.0,22.0835,22.0835,22.0621,22.0692,900.0
2011-04-05 12:20:00,30.86,30.87,30.86,30.87,3800.0,22.0692,22.0764,22.0692,22.0764,3800.0
2011-04-05 12:25:00,30.86,30.87,30.86,30.86,800.0,22.0692,22.0764,22.0692,22.0692,800.0
2011-04-05 12:30:00,30.86,30.87,30.85,30.85,1100.0,22.0692,22.0764,22.0621,22.0621,1100.0
2011-04-05 12:35:00,30.85,30.85,30.84,30.85,2000.0,22.0621,22.0621,22.0549,22.0621,2000.0
2011-04-05 12:40:00,30.85,30.85,30.83,30.84,7300.0,22.0621,22.0621,22.0478,22.0549,7300.0
2011-04-05 12:45:00,30.84,30.85,30.84,30.85,600.0,22.0549,22.0621,22.0549,22.0621,600.0
2011-04-05 12:50:00,30.84,30.85,30.84,30.84,1000.0,22.0549,22.0621,22.0549,22.0549,1000.0
2011-04-05 12:55:00,30.84,30.84,30.84,30.84,200.0,22.0549,22.0549,22.0549,22.0549,200.0
2011-04-05 13:00:00,30.83,30.83,30.83,30.83,300.0,22.0478,22.0478,22.0478,22.0478,300.0
2011-04-05 13:05:00,30.83,30.85,30.79,30.81,115000.0,22.0478,22.0621,22.0191,22.0334,115000.0
2011-04-05 13:10:00,30.81,30.83,30.81,30.82,1800.0,22.0334,22.0478,22.0334,22.0406,1800.0
2011-04-05 13:15:00,30.83,30.83,30.78,30.78,4300.0,22.0478,22.0478,22.012,22.012,4300.0
2011-04-05 13:20:00,30.8,30.81,30.79,30.81,3300.0,22.0263,22.0334,22.0191,22.0334,3300.0
2011-04-05 13:25:00,30.82,30.83,30.8,30.81,3200.0,22.0406,22.0478,22.0263,22.0334,3200.0
2011-04-05 13:30:00,30.81,30.81,30.79,30.8,5200.0,22.0334,22.0334,22.0191,22.0263,5200.0
2011-04-05 13:35:00,30.8,30.82,30.8,30.8,10200.0,22.0263,22.0406,22.0263,22.0263,10200.0
2011-04-05 13:40:00,30.8,30.8,30.8,30.8,100.0,22.0263,22.0263,22.0263,22.0263,100.0
2011-04-05 13:45:00,30.81,30.84,30.81,30.84,3000.0,22.0334,22.0549,22.0334,22.0549,3000.0
2011-04-05 13:50:00,30.84,30.84,30.81,30.81,2100.0,22.0549,22.0549,22.0334,22.0334,2100.0
2011-04-05 13:55:00,30.81,30.82,30.81,30.81,1200.0,22.0334,22.0406,22.0334,22.0334,1200.0
2011-04-05 14:00:00,30.81,30.81,30.79,30.79,2600.0,22.0334,22.0334,22.0191,22.0191,2600.0
2011-04-05 14:05:00,30.78,30.79,30.78,30.79,500.0,22.012,22.0191,22.012,22.0191,500.0
2011-04-05 14:10:00,30.78,30.82,30.78,30.82,6800.0,22.012,22.0406,22.012,22.0406,6800.0
2011-04-05 14:15:00,30.82,30.85,30.8,30.81,15200.0,22.0406,22.0621,22.0263,22.0334,15200.0
2011-04-05 14:20:00,30.81,30.82,30.79,30.79,8800.0,22.0334,22.0406,22.0191,22.0191,8800.0
2011-04-05 14:25:00,30.8,30.81,30.79,30.81,5900.0,22.0263,22.0334,22.0191,22.0334,5900.0
2011-04-05 14:30:00,30.82,30.84,30.82,30.84,5700.0,22.0406,22.0549,22.0406,22.0549,5700.0
2011-04-05 14:35:00,30.84,30.84,30.83,30.83,2700.0,22.0549,22.0549,22.0478,22.0478,2700.0
2011-04-05 14:40:00,30.84,30.85,30.84,30.84,5300.0,22.0549,22.0621,22.0549,22.0549,5300.0
2011-04-05 14:45:00,30.83,30.86,30.83,30.85,5700.0,22.0478,22.0692,22.0478,22.0621,5700.0
2011-04-05 14:50:00,30.84,30.84,30.82,30.82,3000.0,22.0549,22.0549,22.0406,22.0406,3000.0
2011-04-05 14:55:00,30.83,30.88,30.82,30.84,8900.0,22.0478,22.0835,22.0406,22.0549,8900.0
2011-04-05 15:00:00,30.84,30.86,30.83,30.84,8400.0,22.0549,22.0692,22.0478,22.0549,8400.0
2011-04-05 15:05:00,30.85,30.86,30.81,30.81,6800.0,22.0621,22.0692,22.0334,22.0334,6800.0
2011-04-05 15:10:00,30.81,30.81,30.8,30.81,1100.0,22.0334,22.0334,22.0263,22.0334,1100.0
2011-04-05 15:15:00,30.81,30.86,30.81,30.86,3800.0,22.0334,22.0692,22.0334,22.0692,3800.0
2011-04-05 15:20:00,30.86,30.87,30.86,30.87,6400.0,22.0692,22.0764,22.0692,22.0764,6400.0
2011-04-05 15:25:00,30.86,30.87,30.86,30.86,1400.0,22.0692,22.0764,22.0692,22.0692,1400.0
2011-04-05 15:30:00,30.86,30.86,30.78,30.79,26100.0,22.0692,22.0692,22.012,22.0191,26100.0
2011-04-05 15:35:00,30.79,30.84,30.79,30.84,5000.0,22.0191,22.0549,22.0191,22.0549,5000.0
2011-04-05 15:40:00,30.84,30.86,30.83,30.84,13300.0,22.0549,22.0692,22.0478,22.0549,13300.0
2011-04-05 15:45:00,30.85,30.86,30.82,30.86,5700.0,22.0621,22.0692,22.0406,22.0692,5700.0
2011-04-05 15:50:00,30.86,30.86,30.82,30.83,13700.0,22.0692,22.0692,22.0406,22.0478,13700.0
2011-04-05 15:55:00,30.82,30.85,30.82,30.82,21400.0,22.0406,22.0621,22.0406,22.0406,21400.0
2011-04-06 09:30:00,30.91,30.95,30.9,30.94,5200.0,22.105,22.1336,22.0978,22.1264,5200.0
2011-04-06 09:35:00,30.91,30.94,30.89,30.93,7900.0,22.105,22.1264,22.0907,22.1193,7900.0
2011-04-06 09:40:00,30.92,30.92,30.83,30.84,1300.0,22.1121,22.1121,22.0478,22.0549,1300.0
2011-04-06 09:45:00,30.86,30.89,30.84,30.88,3500.0,22.0692,22.0907,22.0549,22.0835,3500.0
2011-04-06 09:50:00,30.86,30.88,30.86,30.87,1000.0,22.0692,22.0835,22.0692,22.0764,1000.0
2011-04-06 09:55:00,30.88,30.9,30.86,30.89,4700.0,22.0835,22.0978,22.0692,22.0907,4700.0
2011-04-06 10:00:00,30.9,30.9,30.88,30.88,2700.0,22.0978,22.0978,22.0835,22.0835,2700.0
2011-04-06 10:05:00,30.88,30.89,30.86,30.88,2100.0,22.0835,22.0907,22.0692,22.0835,2100.0
2011-04-06 10:10:00,30.87,30.87,30.85,30.85,1400.0,22.0764,22.0764,22.0621,22.0621,1400.0
2011-04-06 10:15:00,30.84,30.84,30.8,30.81,2800.0,22.0549,22.0549,22.0263,22.0334,2800.0
2011-04-06 10:20:00,30.78,30.8,30.78,30.79,2500.0,22.012,22.0263,22.012,22.0191,2500.0
2011-04-06 10:25:00,30.79,30.8,30.79,30.8,7500.0,22.0191,22.0263,22.0191,22.0263,7500.0
2011-04-06 10:30:00,30.8,30.88,30.8,30.88,45300.0,22.0263,22.0835,22.0263,22.0835,45300.0
2011-04-06 10:35:00,30.88,30.89,30.83,30.88,6400.0,22.0835,22.0907,22.0478,22.0835,6400.0
2011-04-06 10:40:00,30.89,30.92,30.87,30.9,5500.0,22.0907,22.1121,22.0764,22.0978,5500.0
2011-04-06 10:45:00,30.92,30.95,30.91,30.95,6000.0,22.1121,22.1336,22.105,22.1336,6000.0
2011-04-06 10:50:00,30.95,30.95,30.92,30.92,2600.0,22.1336,22.1336,22.1121,22.1121,2600.0
2011-04-06 10:55:00,30.92,30.95,30.92,30.94,3600.0,22.1121,22.1336,22.1121,22.1264,3600.0
2011-04-06 11:00:00,30.95,30.95,30.93,30.93,500.0,22.1336,22.1336,22.1193,22.1193,500.0
2011-04-06 11:05:00,30.93,30.95,30.91,30.95,10500.0,22.1193,22.1336,22.105,22.1336,10500.0
2011-04-06 11:10:00,30.94,30.95,30.93,30.93,5200.0,22.1264,22.1336,22.1193,22.1193,5200.0
2011-04-06 11:15:00,30.92,30.95,30.92,30.95,1000.0,22.1121,22.1336,22.1121,22.1336,1000.0
2011-04-06 11:20:00,30.94,30.95,30.94,30.94,2900.0,22.1264,22.1336,22.1264,22.1264,2900.0
2011-04-06 11:25:00,30.94,30.95,30.93,30.93,2600.0,22.1264,22.1336,22.1193,22.1193,2600.0
2011-04-06 11:30:00,30.94,30.95,30.92,30.92,3700.0,22.1264,22.1336,22.1121,22.1121,3700.0
2011-04-06 11:35:00,30.92,30.95,30.92,30.95,3000.0,22.1121,22.1336,22.1121,22.1336,3000.0
2011-04-06 11:40:00,30.94,30.95,30.93,30.93,3000.0,22.1264,22.1336,22.1193,22.1193,3000.0
2011-04-06 11:45:00,30.94,30.95,30.93,30.95,2100.0,22.1264,22.1336,22.1193,22.1336,2100.0
2011-04-06 11:50:00,30.93,30.95,30.93,30.94,1300.0,22.1193,22.1336,22.1193,22.1264,1300.0
2011-04-06 11:55:00,30.95,30.95,30.92,30.92,5300.0,22.1336,22.1336,22.1121,22.1121,5300.0
2011-04-06 12:00:00,30.92,30.95,30.91,30.94,9900.0,22.1121,22.1336,22.105,22.1264,9900.0
2011-04-06 12:05:00,30.94,30.95,30.94,30.95,1900.0,22.1264,22.1336,22.1264,22.1336,1900.0
2011-04-06 12:10:00,30.94,30.95,30.94,30.94,2000.0,22.1264,22.1336,22.1264,22.1264,2000.0
2011-04-06 12:15:00,30.94,30.95,30.94,30.95,3000.0,22.1264,22.1336,22.1264,22.1336,3000.0
2011-04-06 12:20:00,30.95,30.95,30.94,30.95,2700.0,22.1336,22.1336,22.1264,22.1336,2700.0
2011-04-06 12:25:00,30.94,30.95,30.94,30.95,1900.0,22.1264,22.1336,22.1264,22.1336,1900.0
2011-04-06 12:30:00,30.94,30.95,30.94,30.94,1900.0,22.1264,22.1336,22.1264,22.1264,1900.0
2011-04-06 12:35:00,30.94,30.95,30.92,30.92,1900.0,22.1264,22.1336,22.1121,22.1121,1900.0
2011-04-06 12:40:00,30.93,30.95,30.93,30.95,5300.0,22.1193,22.1336,22.1193,22.1336,5300.0
2011-04-06 12:45:00,30.95,30.95,30.94,30.94,3300.0,22.1336,22.1336,22.1264,22.1264,3300.0
2011-04-06 12:50:00,30.94,30.95,30.94,30.94,1900.0,22.1264,22.1336,22.1264,22.1264,1900.0
2011-04-06 12:55:00,30.94,30.95,30.94,30.95,5900.0,22.1264,22.1336,22.1264,22.1336,5900.0
2011-04-06 13:00:00,30.95,30.97,30.94,30.96,9700.0,22.1336,22.1479,22.1264,22.1407,9700.0
2011-04-06 13:05:00,30.96,30.96,30.96,30.96,200.0,22.1407,22.1407,22.1407,22.1407,200.0
2011-04-06 13:10:00,30.96,30.97,30.96,30.96,1000.0,22.1407,22.1479,22.1407,22.1407,1000.0
2011-04-06 13:15:00,30.97,30.98,30.96,30.96,1700.0,22.1479,22.155,22.1407,22.1407,1700.0
2011-04-06 13:20:00,30.96,30.98,30.96,30.96,1100.0,22.1407,22.155,22.1407,22.1407,1100.0
2011-04-06 13:25:00,30.98,30.98,30.97,30.98,1600.0,22.155,22.155,22.1479,22.155,1600.0
2011-04-06 13:30:00,30.97,30.99,30.97,30.99,3200.0,22.1479,22.1622,22.1479,22.1622,3200.0
2011-04-06 13:35:00,30.99,30.99,30.98,30.99,800.0,22.1622,22.1622,22.155,22.1622,800.0
2011-04-06 13:40:00,30.99,30.99,30.99,30.99,2500.0,22.1622,22.1622,22.1622,22.1622,2500.0
2011-04-06 13:45:00,30.99,31.0,30.99,30.99,5600.0,22.1622,22.1693,22.1622,22.1622,5600.0
2011-04-06 13:50:00,30.99,31.03,30.99,31.03,43900.0,22.1622,22.1908,22.1622,22.1908,43900.0
2011-04-06 13:55:00,31.02,31.04,31.0,31.04,4100.0,22.1836,22.1979,22.1693,22.1979,4100.0
2011-04-06 14:00:00,31.05,31.05,31.03,31.04,3200.0,22.2051,22.2051,22.1908,22.1979,3200.0
2011-04-06 14:05:00,31.03,31.05,31.02,31.05,8000.0,22.1908,22.2051,22.1836,22.2051,8000.0
2011-04-06 14:10:00,31.05,31.07,31.04,31.06,4600.0,22.2051,22.2194,22.1979,22.2122,4600.0
2011-04-06 14:15:00,31.07,31.07,31.07,31.07,600.0,22.2194,22.2194,22.2194,22.2194,600.0
2011-04-06 14:20:00,31.06,31.07,31.05,31.06,2300.0,22.2122,22.2194,22.2051,22.2122,2300.0
2011-04-06 14:25:00,31.06,31.07,31.05,31.07,4600.0,22.2122,22.2194,22.2051,22.2194,4600.0
2011-04-06 14:30:00,31.07,31.1,31.07,31.09,6400.0,22.2194,22.2408,22.2194,22.2337,6400.0
2011-04-06 14:35:00,31.1,31.1,31.09,31.1,3700.0,22.2408,22.2408,22.2337,22.2408,3700.0
2011-04-06 14:40:00,31.09,31.1,31.09,31.1,9600.0,22.2337,22.2408,22.2337,22.2408,9600.0
2011-04-06 14:45:00,31.09,31.1,31.09,31.1,4100.0,22.2337,22.2408,22.2337,22.2408,4100.0
2011-04-06 14:50:00,31.09,31.1,31.09,31.09,1300.0,22.2337,22.2408,22.2337,22.2337,1300.0
2011-04-06 14:55:00,31.09,31.1,31.09,31.1,3600.0,22.2337,22.2408,22.2337,22.2408,3600.0
2011-04-06 15:00:00,31.09,31.1,31.07,31.09,4600.0,22.2337,22.2408,22.2194,22.2337,4600.0
2011-04-06 15:05:00,31.08,31.09,31.08,31.08,1900.0,22.2265,22.2337,22.2265,22.2265,1900.0
2011-04-06 15:10:00,31.08,31.09,31.08,31.09,2100.0,22.2265,22.2337,22.2265,22.2337,2100.0
2011-04-06 15:15:00,31.08,31.09,31.07,31.08,4900.0,22.2265,22.2337,22.2194,22.2265,4900.0
2011-04-06 15:20:00,31.07,31.08,31.03,31.03,9800.0,22.2194,22.2265,22.1908,22.1908,9800.0
2011-04-06 15:25:00,31.03,31.05,31.03,31.04,3500.0,22.1908,22.2051,22.1908,22.1979,3500.0
2011-04-06 15:30:00,31.05,31.05,31.04,31.04,2400.0,22.2051,22.2051,22.1979,22.1979,2400.0
2011-04-06 15:35:00,31.04,31.06,31.03,31.03,11600.0,22.1979,22.2122,22.1908,22.1908,11600.0
2011-04-06 15:40:00,31.04,31.05,31.03,31.04,10400.0,22.1979,22.2051,22.1908,22.1979,10400.0
2011-04-06 15:45:00,31.05,31.07,31.04,31.04,24400.0,22.2051,22.2194,22.1979,22.1979,24400.0
2011-04-06 15:50:00,31.04,31.05,31.03,31.03,22100.0,22.1979,22.2051,22.1908,22.1908,22100.0
2011-04-06 15:55:00,31.04,31.05,31.03,31.05,23300.0,22.1979,22.2051,22.1908,22.2051,23300.0
2011-04-07 09:30:00,31.01,31.1,31.0,31.06,7900.0,22.1765,22.2408,22.1693,22.2122,7900.0
2011-04-07 09:35:00,31.06,31.07,30.95,30.95,2200.0,22.2122,22.2194,22.1336,22.1336,2200.0
2011-04-07 09:40:00,30.98,30.99,30.94,30.98,800.0,22.155,22.1622,22.1264,22.155,800.0
2011-04-07 09:45:00,30.98,30.98,30.94,30.96,3000.0,22.155,22.155,22.1264,22.1407,3000.0
2011-04-07 09:50:00,30.97,31.02,30.97,31.02,4500.0,22.1479,22.1836,22.1479,22.1836,4500.0
2011-04-07 09:55:00,31.02,31.02,30.99,31.0,3900.0,22.1836,22.1836,22.1622,22.1693,3900.0
2011-04-07 10:00:00,31.01,31.05,31.01,31.05,3300.0,22.1765,22.2051,22.1765,22.2051,3300.0
2011-04-07 10:05:00,31.05,31.05,30.99,30.99,6800.0,22.2051,22.2051,22.1622,22.1622,6800.0
2011-04-07 10:10:00,30.98,31.04,30.98,31.02,10900.0,22.155,22.1979,22.155,22.1836,10900.0
2011-04-07 10:15:00,31.02,31.02,30.98,31.0,2700.0,22.1836,22.1836,22.155,22.1693,2700.0
2011-04-07 10:20:00,31.0,31.03,31.0,31.02,3800.0,22.1693,22.1908,22.1693,22.1836,3800.0
2011-04-07 10:25:00,31.02,31.03,30.99,31.0,6200.0,22.1836,22.1908,22.1622,22.1693,6200.0
2011-04-07 10:30:00,31.01,31.01,30.99,30.99,1000.0,22.1765,22.1765,22.1622,22.1622,1000.0
2011-04-07 10:35:00,30.99,30.99,30.92,30.95,2400.0,22.1622,22.1622,22.1121,22.1336,2400.0
2011-04-07 10:40:00,30.96,30.96,30.89,30.94,12400.0,22.1407,22.1407,22.0907,22.1264,12400.0
2011-04-07 10:45:00,30.94,31.04,30.9,31.03,12600.0,22.1264,22.1979,22.0978,22.1908,12600.0
2011-04-07 10:50:00,31.03,31.08,31.03,31.06,9300.0,22.1908,22.2265,22.1908,22.2122,9300.0
2011-04-07 10:55:00,31.07,31.09,31.05,31.08,4200.0,22.2194,22.2337,22.2051,22.2265,4200.0
2011-04-07 11:00:00,31.08,31.14,31.06,31.13,14500.0,22.2265,22.2694,22.2122,22.2623,14500.0
2011-04-07 11:05:00,31.15,31.19,31.15,31.15,29500.0,22.2766,22.3052,22.2766,22.2766,29500.0
2011-04-07 11:10:00,31.15,31.16,31.13,31.15,2500.0,22.2766,22.2837,22.2623,22.2766,2500.0
2011-04-07 11:15:00,31.17,31.17,31.12,31.17,6200.0,22.2909,22.2909,22.2551,22.2909,6200.0
2011-04-07 11:20:00,31.17,31.19,31.15,31.19,2700.0,22.2909,22.3052,22.2766,22.3052,2700.0
2011-04-07 11:25:00,31.19,31.22,31.19,31.21,6800.0,22.3052,22.3267,22.3052,22.3195,6800.0
2011-04-07 11:30:00,31.19,31.21,31.13,31.13,3600.0,22.3052,22.3195,22.2623,22.2623,3600.0
2011-04-07 11:35:00,31.13,31.17,31.1,31.17,4300.0,22.2623,22.2909,22.2408,22.2909,4300.0
2011-04-07 11:40:00,31.16,31.16,31.14,31.14,1200.0,22.2837,22.2837,22.2694,22.2694,1200.0
2011-04-07 11:45:00,31.13,31.13,31.1,31.1,4000.0,22.2623,22.2623,22.2408,22.2408,4000.0
2011-04-07 11:50:00,31.1,31.12,31.1,31.1,1900.0,22.2408,22.2551,22.2408,22.2408,1900.0
2011-04-07 11:55:00,31.1,31.11,31.1,31.1,11400.0,22.2408,22.248,22.2408,22.2408,11400.0
2011-04-07 12:00:00,31.11,31.11,31.1,31.11,4900.0,22.248,22.248,22.2408,22.248,4900.0
2011-04-07 12:05:00,31.1,31.11,31.1,31.1,7100.0,22.2408,22.248,22.2408,22.2408,7100.0
2011-04-07 12:10:00,31.11,31.11,31.1,31.11,1600.0,22.248,22.248,22.2408,22.248,1600.0
2011-04-07 12:15:00,31.11,31.11,31.11,31.11,2900.0,22.248,22.248,22.248,22.248,2900.0
2011-04-07 12:20:00,31.11,31.11,31.1,31.11,2200.0,22.248,22.248,22.2408,22.248,2200.0
2011-04-07 12:25:00,31.11,31.11,31.1,31.1,700.0,22.248,22.248,22.2408,22.2408,700.0
2011-04-07 12:30:00,31.11,31.11,31.1,31.1,5900.0,22.248,22.248,22.2408,22.2408,5900.0
2011-04-07 12:35:00,31.11,31.13,31.11,31.12,8200.0,22.248,22.2623,22.248,22.2551,8200.0
2011-04-07 12:40:00,31.14,31.15,31.13,31.15,1000.0,22.2694,22.2766,22.2623,22.2766,1000.0
2011-04-07 12:45:00,31.15,31.15,31.13,31.15,300.0,22.2766,22.2766,22.2623,22.2766,300.0
2011-04-07 12:50:00,31.15,31.15,31.14,31.15,500.0,22.2766,22.2766,22.2694,22.2766,500.0
2011-04-07 12:55:00,31.14,31.15,31.13,31.14,1100.0,22.2694,22.2766,22.2623,22.2694,1100.0
2011-04-07 13:00:00,31.14,31.15,31.13,31.13,3300.0,22.2694,22.2766,22.2623,22.2623,3300.0
2011-04-07 13:05:00,31.14,31.15,31.13,31.15,2600.0,22.2694,22.2766,22.2623,22.2766,2600.0
2011-04-07 13:10:00,31.14,31.15,31.12,31.12,3000.0,22.2694,22.2766,22.2551,22.2551,3000.0
2011-04-07 13:15:00,31.12,31.12,31.1,31.12,800.0,22.2551,22.2551,22.2408,22.2551,800.0
2011-04-07 13:20:00,31.11,31.12,31.1,31.12,1100.0,22.248,22.2551,22.2408,22.2551,1100.0
2011-04-07 13:25:00,31.12,31.13,31.12,31.13,1100.0,22.2551,22.2623,22.2551,22.2623,1100.0
2011-04-07 13:30:00,31.12,31.13,31.12,31.12,1600.0,22.2551,22.2623,22.2551,22.2551,1600.0
2011-04-07 13:35:00,31.12,31.13,31.12,31.12,500.0,22.2551,22.2623,22.2551,22.2551,500.0
2011-04-07 13:40:00,31.12,31.12,31.11,31.11,900.0,22.2551,22.2551,22.248,22.248,900.0
2011-04-07 13:45:00,31.11,31.12,31.1,31.11,1900.0,22.248,22.2551,22.2408,22.248,1900.0
2011-04-07 13:50:00,31.12,31.13,31.11,31.13,700.0,22.2551,22.2623,22.248,22.2623,700.0
2011-04-07 13:55:00,31.14,31.15,31.13,31.14,2000.0,22.2694,22.2766,22.2623,22.2694,2000.0
2011-04-07 14:00:00,31.13,31.14,31.13,31.14,500.0,22.2623,22.2694,22.2623,22.2694,500.0
2011-04-07 14:05:00,31.13,31.13,31.12,31.12,400.0,22.2623,22.2623,22.2551,22.2551,400.0
2011-04-07 14:10:00,31.12,31.14,31.12,31.14,2900.0,22.2551,22.2694,22.2551,22.2694,2900.0
2011-04-07 14:15:00,31.15,31.15,31.14,31.15,2700.0,22.2766,22.2766,22.2694,22.2766,2700.0
2011-04-07 14:20:00,31.14,31.15,31.14,31.15,1100.0,22.2694,22.2766,22.2694,22.2766,1100.0
2011-04-07 14:25:00,31.14,31.14,31.13,31.13,2300.0,22.2694,22.2694,22.2623,22.2623,2300.0
2011-04-07 14:30:00,31.12,31.13,31.12,31.12,1000.0,22.2551,22.2623,22.2551,22.2551,1000.0
2011-04-07 14:35:00,31.13,31.15,31.13,31.15,3000.0,22.2623,22.2766,22.2623,22.2766,3000.0
2011-04-07 14:40:00,31.14,31.17,31.14,31.17,2600.0,22.2694,22.2909,22.2694,22.2909,2600.0
2011-04-07 14:45:00,31.16,31.17,31.16,31.17,500.0,22.2837,22.2909,22.2837,22.2909,500.0
2011-04-07 14:50:00,31.16,31.16,31.16,31.16,100.0,22.2837,22.2837,22.2837,22.2837,100.0
2011-04-07 14:55:00,31.16,31.16,31.14,31.14,3500.0,22.2837,22.2837,22.2694,22.2694,3500.0
2011-04-07 15:00:00,31.14,31.15,31.14,31.14,700.0,22.2694,22.2766,22.2694,22.2694,700.0
2011-04-07 15:05:00,31.14,31.15,31.13,31.15,2900.0,22.2694,22.2766,22.2623,22.2766,2900.0
2011-04-07 15:10:00,31.14,31.14,31.13,31.13,1600.0,22.2694,22.2694,22.2623,22.2623,1600.0
2011-04-07 15:15:00,31.13,31.17,31.13,31.17,7500.0,22.2623,22.2909,22.2623,22.2909,7500.0
2011-04-07 15:20:00,31.16,31.17,31.15,31.15,78900.0,22.2837,22.2909,22.2766,22.2766,78900.0
2011-04-07 15:25:00,31.15,31.16,31.09,31.11,15600.0,22.2766,22.2837,22.2337,22.248,15600.0
2011-04-07 15:30:00,31.12,31.13,31.1,31.11,23000.0,22.2551,22.2623,22.2408,22.248,23000.0
2011-04-07 15:35:00,31.1,31.14,31.1,31.11,15000.0,22.2408,22.2694,22.2408,22.248,15000.0
2011-04-07 15:40:00,31.12,31.14,31.11,31.12,9200.0,22.2551,22.2694,22.248,22.2551,9200.0
2011-04-07 15:45:00,31.11,31.11,31.06,31.07,35900.0,22.248,22.248,22.2122,22.2194,35900.0
2011-04-07 15:50:00,31.06,31.08,31.04,31.06,27000.0,22.2122,22.2265,22.1979,22.2122,27000.0
2011-04-07 15:55:00,31.06,31.06,31.04,31.05,35200.0,22.2122,22.2122,22.1979,22.2051,35200.0
2011-04-08 09:30:00,31.0,31.07,30.97,31.0,19500.0,22.1693,22.2194,22.1479,22.1693,19500.0
2011-04-08 09:35:00,31.01,31.01,30.99,30.99,51200.0,22.1765,22.1765,22.1622,22.1622,51200.0
2011-04-08 09:40:00,30.97,31.0,30.97,30.97,800.0,22.1479,22.1693,22.1479,22.1479,800.0
2011-04-08 09:45:00,30.97,30.98,30.85,30.85,6600.0,22.1479,22.155,22.0621,22.0621,6600.0
2011-04-08 09:50:00,30.85,30.86,30.82,30.84,2600.0,22.0621,22.0692,22.0406,22.0549,2600.0
2011-04-08 09:55:00,30.86,30.89,30.85,30.89,1600.0,22.0692,22.0907,22.0621,22.0907,1600.0
2011-04-08 10:00:00,30.89,30.89,30.84,30.85,5300.0,22.0907,22.0907,22.0549,22.0621,5300.0
2011-04-08 10:05:00,30.87,30.87,30.82,30.82,4900.0,22.0764,22.0764,22.0406,22.0406,4900.0
2011-04-08 10:10:00,30.82,30.84,30.81,30.84,5100.0,22.0406,22.0549,22.0334,22.0549,5100.0
2011-04-08 10:15:00,30.85,30.85,30.77,30.8,5300.0,22.0621,22.0621,22.0048,22.0263,5300.0
2011-04-08 10:20:00,30.79,30.84,30.75,30.84,2800.0,22.0191,22.0549,21.9905,22.0549,2800.0
2011-04-08 10:25:00,30.82,30.83,30.81,30.83,800.0,22.0406,22.0478,22.0334,22.0478,800.0
2011-04-08 10:30:00,30.82,30.84,30.82,30.83,800.0,22.0406,22.0549,22.0406,22.0478,800.0
2011-04-08 10:35:00,30.84,30.85,30.83,30.84,2700.0,22.0549,22.0621,22.0478,22.0549,2700.0
2011-04-08 10:40:00,30.84,30.85,30.82,30.82,700.0,22.0549,22.0621,22.0406,22.0406,700.0
2011-04-08 10:45:00,30.82,30.83,30.82,30.82,1700.0,22.0406,22.0478,22.0406,22.0406,1700.0
2011-04-08 10:50:00,30.82,30.83,30.78,30.78,3100.0,22.0406,22.0478,22.012,22.012,3100.0
2011-04-08 10:55:00,30.78,30.79,30.74,30.74,10400.0,22.012,22.0191,21.9834,21.9834,10400.0
2011-04-08 11:00:00,30.74,30.75,30.73,30.75,1900.0,21.9834,21.9905,21.9762,21.9905,1900.0
2011-04-08 11:05:00,30.75,30.76,30.73,30.74,4500.0,21.9905,21.9977,21.9762,21.9834,4500.0
2011-04-08 11:10:00,30.73,30.74,30.71,30.72,6700.0,21.9762,21.9834,21.9619,21.9691,6700.0
2011-04-08 11:15:00,30.71,30.72,30.7,30.71,9000.0,21.9619,21.9691,21.9548,21.9619,9000.0
2011-04-08 11:20:00,30.71,30.73,30.7,30.72,6400.0,21.9619,21.9762,21.9548,21.9691,6400.0
2011-04-08 11:25:00,30.72,30.72,30.71,30.71,4400.0,21.9691,21.9691,21.9619,21.9619,4400.0
2011-04-08 11:30:00,30.7,30.73,30.7,30.73,2300.0,21.9548,21.9762,21.9548,21.9762,2300.0
2011-04-08 11:35:00,30.74,30.76,30.74,30.75,2500.0,21.9834,21.9977,21.9834,21.9905,2500.0
2011-04-08 11:40:00,30.75,30.77,30.75,30.77,2400.0,21.9905,22.0048,21.9905,22.0048,2400.0
2011-04-08 11:45:00,30.77,30.78,30.77,30.78,1800.0,22.0048,22.012,22.0048,22.012,1800.0
2011-04-08 11:50:00,30.79,30.81,30.78,30.81,5800.0,22.0191,22.0334,22.012,22.0334,5800.0
2011-04-08 11:55:00,30.82,30.85,30.81,30.85,4200.0,22.0406,22.0621,22.0334,22.0621,4200.0
2011-04-08 12:00:00,30.85,30.9,30.85,30.87,30800.0,22.0621,22.0978,22.0621,22.0764,30800.0
2011-04-08 12:05:00,30.87,30.88,30.87,30.88,2000.0,22.0764,22.0835,22.0764,22.0835,2000.0
2011-04-08 12:10:00,30.89,30.89,30.87,30.87,7100.0,22.0907,22.0907,22.0764,22.0764,7100.0
2011-04-08 12:15:00,30.87,31.0,30.87,31.0,21700.0,22.0764,22.1693,22.0764,22.1693,21700.0
2011-04-08 12:20:00,31.0,31.04,30.99,31.04,27400.0,22.1693,22.1979,22.1622,22.1979,27400.0
2011-04-08 12:25:00,31.04,31.06,31.03,31.04,4200.0,22.1979,22.2122,22.1908,22.1979,4200.0
2011-04-08 12:30:00,31.04,31.07,31.04,31.05,20900.0,22.1979,22.2194,22.1979,22.2051,20900.0
2011-04-08 12:35:00,31.05,31.05,31.02,31.03,17200.0,22.2051,22.2051,22.1836,22.1908,17200.0
2011-04-08 12:40:00,31.02,31.03,31.0,31.01,1700.0,22.1836,22.1908,22.1693,22.1765,1700.0
2011-04-08 12:45:00,31.0,31.05,31.0,31.03,13100.0,22.1693,22.2051,22.1693,22.1908,13100.0
2011-04-08 12:50:00,31.04,31.04,31.01,31.02,3100.0,22.1979,22.1979,22.1765,22.1836,3100.0
2011-04-08 12:55:00,31.01,31.02,30.98,30.99,6000.0,22.1765,22.1836,22.155,22.1622,6000.0
2011-04-08 13:00:00,31.0,31.0,30.99,30.99,900.0,22.1693,22.1693,22.1622,22.1622,900.0
2011-04-08 13:05:00,31.0,31.01,30.99,31.01,4800.0,22.1693,22.1765,22.1622,22.1765,4800.0
2011-04-08 13:10:00,31.01,31.01,30.99,30.99,1900.0,22.1765,22.1765,22.1622,22.1622,1900.0
2011-04-08 13:15:00,30.99,31.0,30.97,30.99,12500.0,22.1622,22.1693,22.1479,22.1622,12500.0
2011-04-08 13:20:00,30.99,31.02,30.99,31.01,6500.0,22.1622,22.1836,22.1622,22.1765,6500.0
2011-04-08 13:25:00,31.02,31.04,31.01,31.04,2700.0,22.1836,22.1979,22.1765,22.1979,2700.0
2011-04-08 13:30:00,31.03,31.04,30.99,30.99,2400.0,22.1908,22.1979,22.1622,22.1622,2400.0
2011-04-08 13:35:00,30.99,31.0,30.98,30.98,1700.0,22.1622,22.1693,22.155,22.155,1700.0
2011-04-08 13:40:00,30.98,30.98,30.96,30.96,1300.0,22.155,22.155,22.1407,22.1407,1300.0
2011-04-08 13:45:00,30.97,30.97,30.96,30.97,1300.0,22.1479,22.1479,22.1407,22.1479,1300.0
2011-04-08 13:50:00,30.94,30.96,30.94,30.96,2200.0,22.1264,22.1407,22.1264,22.1407,2200.0
2011-04-08 13:55:00,30.96,30.96,30.93,30.94,1900.0,22.1407,22.1407,22.1193,22.1264,1900.0
2011-04-08 14:00:00,30.93,30.95,30.93,30.94,4300.0,22.1193,22.1336,22.1193,22.1264,4300.0
2011-04-08 14:05:00,30.95,30.95,30.94,30.95,1000.0,22.1336,22.1336,22.1264,22.1336,1000.0
2011-04-08 14:10:00,30.95,30.95,30.91,30.91,5500.0,22.1336,22.1336,22.105,22.105,5500.0
2011-04-08 14:15:00,30.9,30.91,30.88,30.89,28200.0,22.0978,22.105,22.0835,22.0907,28200.0
2011-04-08 14:20:00,30.88,30.88,30.87,30.88,3100.0,22.0835,22.0835,22.0764,22.0835,3100.0
2011-04-08 14:25:00,30.87,30.87,30.85,30.85,2900.0,22.0764,22.0764,22.0621,22.0621,2900.0
2011-04-08 14:30:00,30.85,30.85,30.8,30.81,34900.0,22.0621,22.0621,22.0263,22.0334,34900.0
2011-04-08 14:35:00,30.81,30.82,30.76,30.8,28200.0,22.0334,22.0406,21.9977,22.0263,28200.0
2011-04-08 14:40:00,30.81,30.81,30.78,30.79,6400.0,22.0334,22.0334,22.012,22.0191,6400.0
2011-04-08 14:45:00,30.79,30.82,30.77,30.77,6500.0,22.0191,22.0406,22.0048,22.0048,6500.0
2011-04-08 14:50:00,30.76,30.78,30.75,30.77,5700.0,21.9977,22.012,21.9905,22.0048,5700.0
2011-04-08 14:55:00,30.79,30.79,30.71,30.72,13800.0,22.0191,22.0191,21.9619,21.9691,13800.0
2011-04-08 15:00:00,30.72,30.75,30.72,30.74,6200.0,21.9691,21.9905,21.9691,21.9834,6200.0
2011-04-08 15:05:00,30.75,30.79,30.75,30.77,3200.0,21.9905,22.0191,21.9905,22.0048,3200.0
2011-04-08 15:10:00,30.77,30.79,30.76,30.76,3100.0,22.0048,22.0191,21.9977,21.9977,3100.0
2011-04-08 15:15:00,30.76,30.77,30.76,30.77,80400.0,21.9977,22.0048,21.9977,22.0048,80400.0
2011-04-08 15:20:00,30.76,30.77,30.73,30.73,9400.0,21.9977,22.0048,21.9762,21.9762,9400.0
2011-04-08 15:25:00,30.73,30.73,30.71,30.72,9400.0,21.9762,21.9762,21.9619,21.9691,9400.0
2011-04-08 15:30:00,30.71,30.77,30.71,30.77,26000.0,21.9619,22.0048,21.9619,22.0048,26000.0
2011-04-08 15:35:00,30.77,30.77,30.75,30.75,3200.0,22.0048,22.0048,21.9905,21.9905,3200.0
2011-04-08 15:40:00,30.75,30.76,30.73,30.75,11900.0,21.9905,21.9977,21.9762,21.9905,11900.0
2011-04-08 15:45:00,30.76,30.8,30.76,30.8,18000.0,21.9977,22.0263,21.9977,22.0263,18000.0
2011-04-08 15:50:00,30.79,30.82,30.79,30.82,6800.0,22.0191,22.0406,22.0191,22.0406,6800.0
2011-04-08 15:55:00,30.81,30.82,30.78,30.79,19200.0,22.0334,22.0406,22.012,22.0191,19200.0
2011-04-11 09:30:00,30.78,30.82,30.77,30.82,3500.0,22.012,22.0406,22.0048,22.0406,3500.0
2011-04-11 09:35:00,30.85,30.9,30.79,30.82,8100.0,22.0621,22.0978,22.0191,22.0406,8100.0
2011-04-11 09:40:00,30.83,30.84,30.8,30.8,1900.0,22.0478,22.0549,22.0263,22.0263,1900.0
2011-04-11 09:45:00,30.81,30.83,30.78,30.83,900.0,22.0334,22.0478,22.012,22.0478,900.0
2011-04-11 09:50:00,30.83,30.86,30.8,30.85,3900.0,22.0478,22.0692,22.0263,22.0621,3900.0
2011-04-11 09:55:00,30.86,30.94,30.86,30.88,5600.0,22.0692,22.1264,22.0692,22.0835,5600.0
2011-04-11 10:00:00,30.88,30.88,30.77,30.8,17600.0,22.0835,22.0835,22.0048,22.0263,17600.0
2011-04-11 10:05:00,30.8,30.8,30.77,30.8,2300.0,22.0263,22.0263,22.0048,22.0263,2300.0
2011-04-11 10:10:00,30.79,30.81,30.79,30.79,3800.0,22.0191,22.0334,22.0191,22.0191,3800.0
2011-04-11 10:15:00,30.8,30.8,30.79,30.8,2900.0,22.0263,22.0263,22.0191,22.0263,2900.0
2011-04-11 10:20:00,30.79,30.8,30.78,30.8,4200.0,22.0191,22.0263,22.012,22.0263,4200.0
2011-04-11 10:25:00,30.79,30.82,30.79,30.8,3500.0,22.0191,22.0406,22.0191,22.0263,3500.0
2011-04-11 10:30:00,30.8,30.81,30.79,30.8,6600.0,22.0263,22.0334,22.0191,22.0263,6600.0
2011-04-11 10:35:00,30.8,30.81,30.79,30.79,8400.0,22.0263,22.0334,22.0191,22.0191,8400.0
2011-04-11 10:40:00,30.79,30.8,30.77,30.79,2100.0,22.0191,22.0263,22.0048,22.0191,2100.0
2011-04-11 10:45:00,30.8,30.8,30.79,30.8,5200.0,22.0263,22.0263,22.0191,22.0263,5200.0
2011-04-11 10:50:00,30.8,30.8,30.79,30.8,1600.0,22.0263,22.0263,22.0191,22.0263,1600.0
2011-04-11 10:55:00,30.8,30.8,30.78,30.78,2000.0,22.0263,22.0263,22.012,22.012,2000.0
2011-04-11 11:00:00,30.78,30.78,30.73,30.74,2200.0,22.012,22.012,21.9762,21.9834,2200.0
2011-04-11 11:05:00,30.74,30.8,30.74,30.78,6900.0,21.9834,22.0263,21.9834,22.012,6900.0
2011-04-11 11:10:00,30.77,30.78,30.72,30.76,6300.0,22.0048,22.012,21.9691,21.9977,6300.0
2011-04-11 11:15:00,30.76,30.79,30.76,30.78,2300.0,21.9977,22.0191,21.9977,22.012,2300.0
2011-04-11 11:20:00,30.76,30.76,30.71,30.73,5000.0,21.9977,21.9977,21.9619,21.9762,5000.0
2011-04-11 11:25:00,30.73,30.74,30.7,30.72,3700.0,21.9762,21.9834,21.9548,21.9691,3700.0
2011-04-11 11:30:00,30.71,30.73,30.68,30.73,2600.0,21.9619,21.9762,21.9405,21.9762,2600.0
2011-04-11 11:35:00,30.74,30.74,30.72,30.74,1000.0,21.9834,21.9834,21.9691,21.9834,1000.0
2011-04-11 11:40:00,30.74,30.76,30.73,30.74,1900.0,21.9834,21.9977,21.9762,21.9834,1900.0
2011-04-11 11:45:00,30.73,30.74,30.71,30.71,1300.0,21.9762,21.9834,21.9619,21.9619,1300.0
2011-04-11 11:50:00,30.72,30.73,30.71,30.72,1500.0,21.9691,21.9762,21.9619,21.9691,1500.0
2011-04-11 11:55:00,30.7,30.71,30.7,30.71,3500.0,21.9548,21.9619,21.9548,21.9619,3500.0
2011-04-11 12:00:00,30.7,30.71,30.67,30.67,4500.0,21.9548,21.9619,21.9333,21.9333,4500.0
2011-04-11 12:05:00,30.68,30.7,30.68,30.7,1400.0,21.9405,21.9548,21.9405,21.9548,1400.0
2011-04-11 12:10:00,30.7,30.73,30.7,30.72,2800.0,21.9548,21.9762,21.9548,21.9691,2800.0
2011-04-11 12:15:00,30.69,30.7,30.69,30.7,500.0,21.9476,21.9548,21.9476,21.9548,500.0
2011-04-11 12:20:00,30.69,30.7,30.69,30.7,500.0,21.9476,21.9548,21.9476,21.9548,500.0
2011-04-11 12:25:00,30.71,30.72,30.7,30.72,700.0,21.9619,21.9691,21.9548,21.9691,700.0
2011-04-11 12:30:00,30.72,30.72,30.71,30.72,1700.0,21.9691,21.9691,21.9619,21.9691,1700.0
2011-04-11 12:35:00,30.72,30.72,30.68,30.68,1800.0,21.9691,21.9691,21.9405,21.9405,1800.0
2011-04-11 12:40:00,30.7,30.7,30.67,30.7,800.0,21.9548,21.9548,21.9333,21.9548,800.0
2011-04-11 12:45:00,30.71,30.71,30.7,30.71,900.0,21.9619,21.9619,21.9548,21.9619,900.0
2011-04-11 12:50:00,30.71,30.71,30.68,30.69,900.0,21.9619,21.9619,21.9405,21.9476,900.0
2011-04-11 12:55:00,30.69,30.69,30.67,30.67,900.0,21.9476,21.9476,21.9333,21.9333,900.0
2011-04-11 13:00:00,30.67,30.67,30.67,30.67,400.0,21.9333,21.9333,21.9333,21.9333,400.0
2011-04-11 13:05:00,30.67,30.68,30.67,30.68,600.0,21.9333,21.9405,21.9333,21.9405,600.0
2011-04-11 13:10:00,30.68,30.68,30.66,30.66,700.0,21.9405,21.9405,21.9262,21.9262,700.0
2011-04-11 13:15:00,30.68,30.68,30.64,30.64,1100.0,21.9405,21.9405,21.9119,21.9119,1100.0
2011-04-11 13:20:00,30.64,30.66,30.64,30.66,500.0,21.9119,21.9262,21.9119,21.9262,500.0
2011-04-11 13:25:00,30.66,30.66,30.64,30.66,1700.0,21.9262,21.9262,21.9119,21.9262,1700.0
2011-04-11 13:30:00,30.67,30.68,30.67,30.67,1600.0,21.9333,21.9405,21.9333,21.9333,1600.0
2011-04-11 13:35:00,30.67,30.67,30.67,30.67,500.0,21.9333,21.9333,21.9333,21.9333,500.0
2011-04-11 13:40:00,30.68,30.7,30.67,30.7,400.0,21.9405,21.9548,21.9333,21.9548,400.0
2011-04-11 13:45:00,30.69,30.69,30.67,30.67,1900.0,21.9476,21.9476,21.9333,21.9333,1900.0
2011-04-11 13:50:00,30.66,30.69,30.66,30.69,900.0,21.9262,21.9476,21.9262,21.9476,900.0
2011-04-11 13:55:00,30.67,30.68,30.66,30.67,20400.0,21.9333,21.9405,21.9262,21.9333,20400.0
2011-04-11 14:00:00,30.67,30.67,30.65,30.65,1800.0,21.9333,21.9333,21.919,21.919,1800.0
2011-04-11 14:05:00,30.66,30.67,30.66,30.67,2300.0,21.9262,21.9333,21.9262,21.9333,2300.0
2011-04-11 14:10:00,30.67,30.68,30.66,30.68,1200.0,21.9333,21.9405,21.9262,21.9405,1200.0
2011-04-11 14:15:00,30.67,30.67,30.66,30.67,1800.0,21.9333,21.9333,21.9262,21.9333,1800.0
2011-04-11 14:20:00,30.67,30.67,30.67,30.67,1200.0,21.9333,21.9333,21.9333,21.9333,1200.0
2011-04-11 14:25:00,30.68,30.68,30.68,30.68,700.0,21.9405,21.9405,21.9405,21.9405,700.0
2011-04-11 14:30:00,30.67,30.68,30.64,30.65,4400.0,21.9333,21.9405,21.9119,21.919,4400.0
2011-04-11 14:35:00,30.66,30.68,30.65,30.68,3300.0,21.9262,21.9405,21.919,21.9405,3300.0
2011-04-11 14:40:00,30.67,30.69,30.67,30.68,2600.0,21.9333,21.9476,21.9333,21.9405,2600.0
2011-04-11 14:45:00,30.66,30.67,30.66,30.67,1500.0,21.9262,21.9333,21.9262,21.9333,1500.0
2011-04-11 14:50:00,30.67,30.68,30.66,30.68,1800.0,21.9333,21.9405,21.9262,21.9405,1800.0
2011-04-11 14:55:00,30.67,30.68,30.66,30.66,2000.0,21.9333,21.9405,21.9262,21.9262,2000.0
2011-04-11 15:00:00,30.65,30.66,30.62,30.62,3300.0,21.919,21.9262,21.8976,21.8976,3300.0
2011-04-11 15:05:00,30.62,30.64,30.61,30.64,2400.0,21.8976,21.9119,21.8904,21.9119,2400.0
2011-04-11 15:10:00,30.64,30.66,30.63,30.65,2700.0,21.9119,21.9262,21.9047,21.919,2700.0
2011-04-11 15:15:00,30.66,30.66,30.64,30.65,4600.0,21.9262,21.9262,21.9119,21.919,4600.0
2011-04-11 15:20:00,30.64,30.64,30.63,30.64,3400.0,21.9119,21.9119,21.9047,21.9119,3400.0
2011-04-11 15:25:00,30.64,30.66,30.64,30.65,1500.0,21.9119,21.9262,21.9119,21.919,1500.0
2011-04-11 15:30:00,30.64,30.66,30.64,30.65,3100.0,21.9119,21.9262,21.9119,21.919,3100.0
2011-04-11 15:35:00,30.65,30.66,30.64,30.64,3200.0,21.919,21.9262,21.9119,21.9119,3200.0
2011-04-11 15:40:00,30.65,30.66,30.63,30.64,12600.0,21.919,21.9262,21.9047,21.9119,12600.0
2011-04-11 15:45:00,30.65,30.66,30.64,30.66,3400.0,21.919,21.9262,21.9119,21.9262,3400.0
2011-04-11 15:50:00,30.67,30.68,30.65,30.67,4900.0,21.9333,21.9405,21.919,21.9333,4900.0
2011-04-11 15:55:00,30.66,30.68,30.65,30.66,12600.0,21.9262,21.9405,21.919,21.9262,12600.0
2011-04-12 09:30:00,30.49,30.49,30.37,30.38,7300.0,21.8046,21.8046,21.7188,21.7259,7300.0
2011-04-12 09:35:00,30.38,30.41,30.37,30.39,3900.0,21.7259,21.7474,21.7188,21.7331,3900.0
2011-04-12 09:40:00,30.37,30.47,30.37,30.47,4500.0,21.7188,21.7903,21.7188,21.7903,4500.0
2011-04-12 09:45:00,30.48,30.5,30.45,30.45,5100.0,21.7975,21.8118,21.776,21.776,5100.0
2011-04-12 09:50:00,30.43,30.45,30.41,30.45,4900.0,21.7617,21.776,21.7474,21.776,4900.0
2011-04-12 09:55:00,30.44,30.44,30.41,30.41,3300.0,21.7688,21.7688,21.7474,21.7474,3300.0
2011-04-12 10:00:00,30.4,30.46,30.4,30.44,4400.0,21.7402,21.7831,21.7402,21.7688,4400.0
2011-04-12 10:05:00,30.43,30.44,30.38,30.39,6600.0,21.7617,21.7688,21.7259,21.7331,6600.0
2011-04-12 10:10:00,30.38,30.38,30.36,30.36,2500.0,21.7259,21.7259,21.7116,21.7116,2500.0
2011-04-12 10:15:00,30.36,30.36,30.31,30.31,4200.0,21.7116,21.7116,21.6759,21.6759,4200.0
2011-04-12 10:20:00,30.32,30.32,30.27,30.27,4900.0,21.683,21.683,21.6473,21.6473,4900.0
2011-04-12 10:25:00,30.27,30.31,30.27,30.3,5000.0,21.6473,21.6759,21.6473,21.6687,5000.0
2011-04-12 10:30:00,30.3,30.3,30.28,30.28,3500.0,21.6687,21.6687,21.6544,21.6544,3500.0
2011-04-12 10:35:00,30.28,30.29,30.18,30.24,20600.0,21.6544,21.6616,21.5829,21.6258,20600.0
2011-04-12 10:40:00,30.25,30.25,30.23,30.24,1000.0,21.633,21.633,21.6187,21.6258,1000.0
2011-04-12 10:45:00,30.23,30.23,30.2,30.2,2300.0,21.6187,21.6187,21.5972,21.5972,2300.0
2011-04-12 10:50:00,30.21,30.21,30.16,30.18,8000.0,21.6044,21.6044,21.5686,21.5829,8000.0
2011-04-12 10:55:00,30.17,30.19,30.15,30.16,9300.0,21.5758,21.5901,21.5615,21.5686,9300.0
2011-04-12 11:00:00,30.16,30.16,30.15,30.16,900.0,21.5686,21.5686,21.5615,21.5686,900.0
2011-04-12 11:05:00,30.16,30.17,30.16,30.17,2000.0,21.5686,21.5758,21.5686,21.5758,2000.0
2011-04-12 11:10:00,30.17,30.18,30.17,30.18,6500.0,21.5758,21.5829,21.5758,21.5829,6500.0
2011-04-12 11:15:00,30.18,30.18,30.15,30.15,4600.0,21.5829,21.5829,21.5615,21.5615,4600.0
2011-04-12 11:20:00,30.15,30.16,30.14,30.16,4800.0,21.5615,21.5686,21.5543,21.5686,4800.0
2011-04-12 11:25:00,30.16,30.16,30.15,30.16,2400.0,21.5686,21.5686,21.5615,21.5686,2400.0
2011-04-12 11:30:00,30.16,30.16,30.15,30.16,1300.0,21.5686,21.5686,21.5615,21.5686,1300.0
2011-04-12 11:35:00,30.16,30.16,30.15,30.16,3200.0,21.5686,21.5686,21.5615,21.5686,3200.0
2011-04-12 11:40:00,30.16,30.17,30.15,30.17,4800.0,21.5686,21.5758,21.5615,21.5758,4800.0
2011-04-12 11:45:00,30.17,30.17,30.15,30.16,4600.0,21.5758,21.5758,21.5615,21.5686,4600.0
2011-04-12 11:50:00,30.16,30.16,30.15,30.15,1300.0,21.5686,21.5686,21.5615,21.5615,1300.0
2011-04-12 11:55:00,30.15,30.16,30.13,30.14,4100.0,21.5615,21.5686,21.5472,21.5543,4100.0
2011-04-12 12:00:00,30.14,30.14,30.13,30.13,1300.0,21.5543,21.5543,21.5472,21.5472,1300.0
2011-04-12 12:05:00,30.14,30.15,30.14,30.14,3700.0,21.5543,21.5615,21.5543,21.5543,3700.0
2011-04-12 12:10:00,30.15,30.15,30.14,30.15,1300.0,21.5615,21.5615,21.5543,21.5615,1300.0
2011-04-12 12:15:00,30.14,30.15,30.14,30.15,1700.0,21.5543,21.5615,21.5543,21.5615,1700.0
2011-04-12 12:20:00,30.15,30.15,30.14,30.15,2200.0,21.5615,21.5615,21.5543,21.5615,2200.0
2011-04-12 12:25:00,30.15,30.15,30.14,30.15,1800.0,21.5615,21.5615,21.5543,21.5615,1800.0
2011-04-12 12:30:00,30.14,30.15,30.14,30.15,1800.0,21.5543,21.5615,21.5543,21.5615,1800.0
2011-04-12 12:35:00,30.15,30.15,30.14,30.15,2500.0,21.5615,21.5615,21.5543,21.5615,2500.0
2011-04-12 12:40:00,30.15,30.15,30.15,30.15,4300.0,21.5615,21.5615,21.5615,21.5615,4300.0
2011-04-12 12:45:00,30.15,30.17,30.14,30.17,6800.0,21.5615,21.5758,21.5543,21.5758,6800.0
2011-04-12 12:50:00,30.17,30.17,30.16,30.17,5300.0,21.5758,21.5758,21.5686,21.5758,5300.0
2011-04-12 12:55:00,30.16,30.2,30.16,30.2,9100.0,21.5686,21.5972,21.5686,21.5972,9100.0
2011-04-12 13:00:00,30.2,30.2,30.19,30.2,1300.0,21.5972,21.5972,21.5901,21.5972,1300.0
2011-04-12 13:05:00,30.2,30.21,30.2,30.2,3100.0,21.5972,21.6044,21.5972,21.5972,3100.0
2011-04-12 13:10:00,30.2,30.2,30.18,30.18,4300.0,21.5972,21.5972,21.5829,21.5829,4300.0
2011-04-12 13:15:00,30.18,30.18,30.17,30.17,3700.0,21.5829,21.5829,21.5758,21.5758,3700.0
2011-04-12 13:20:00,30.17,30.18,30.17,30.17,5000.0,21.5758,21.5829,21.5758,21.5758,5000.0
2011-04-12 13:25:00,30.18,30.18,30.17,30.18,2800.0,21.5829,21.5829,21.5758,21.5829,2800.0
2011-04-12 13:30:00,30.18,30.21,30.17,30.21,15100.0,21.5829,21.6044,21.5758,21.6044,15100.0
2011-04-12 13:35:00,30.21,30.21,30.19,30.19,5500.0,21.6044,21.6044,21.5901,21.5901,5500.0
2011-04-12 13:40:00,30.18,30.18,30.17,30.18,2500.0,21.5829,21.5829,21.5758,21.5829,2500.0
2011-04-12 13:45:00,30.18,30.2,30.18,30.2,2300.0,21.5829,21.5972,21.5829,21.5972,2300.0
2011-04-12 13:50:00,30.2,30.2,30.2,30.2,1100.0,21.5972,21.5972,21.5972,21.5972,1100.0
2011-04-12 13:55:00,30.2,30.2,30.19,30.2,2700.0,21.5972,21.5972,21.5901,21.5972,2700.0
2011-04-12 14:00:00,30.2,30.2,30.17,30.17,6600.0,21.5972,21.5972,21.5758,21.5758,6600.0
2011-04-12 14:05:00,30.18,30.23,30.18,30.23,7000.0,21.5829,21.6187,21.5829,21.6187,7000.0
2011-04-12 14:10:00,30.24,30.25,30.24,30.25,1900.0,21.6258,21.633,21.6258,21.633,1900.0
2011-04-12 14:15:00,30.25,30.25,30.24,30.25,2600.0,21.633,21.633,21.6258,21.633,2600.0
2011-04-12 14:20:00,30.25,30.25,30.23,30.23,5700.0,21.633,21.633,21.6187,21.6187,5700.0
2011-04-12 14:25:00,30.23,30.23,30.19,30.2,13400.0,21.6187,21.6187,21.5901,21.5972,13400.0
2011-04-12 14:30:00,30.2,30.21,30.2,30.21,2100.0,21.5972,21.6044,21.5972,21.6044,2100.0
2011-04-12 14:35:00,30.21,30.21,30.17,30.17,7800.0,21.6044,21.6044,21.5758,21.5758,7800.0
2011-04-12 14:40:00,30.17,30.18,30.17,30.18,6400.0,21.5758,21.5829,21.5758,21.5829,6400.0
2011-04-12 14:45:00,30.17,30.17,30.12,30.13,11200.0,21.5758,21.5758,21.54,21.5472,11200.0
2011-04-12 14:50:00,30.14,30.14,30.11,30.12,2400.0,21.5543,21.5543,21.5329,21.54,2400.0
2011-04-12 14:55:00,30.12,30.12,30.09,30.1,5700.0,21.54,21.54,21.5185,21.5257,5700.0
2011-04-12 15:00:00,30.1,30.13,30.1,30.13,6600.0,21.5257,21.5472,21.5257,21.5472,6600.0
2011-04-12 15:05:00,30.12,30.13,30.12,30.12,4500.0,21.54,21.5472,21.54,21.54,4500.0
2011-04-12 15:10:00,30.12,30.13,30.12,30.13,5900.0,21.54,21.5472,21.54,21.5472,5900.0
2011-04-12 15:15:00,30.13,30.13,30.11,30.12,15300.0,21.5472,21.5472,21.5329,21.54,15300.0
2011-04-12 15:20:00,30.12,30.12,30.09,30.1,6000.0,21.54,21.54,21.5185,21.5257,6000.0
2011-04-12 15:25:00,30.09,30.1,30.07,30.07,10000.0,21.5185,21.5257,21.5042,21.5042,10000.0
2011-04-12 15:30:00,30.07,30.08,30.07,30.07,6900.0,21.5042,21.5114,21.5042,21.5042,6900.0
2011-04-12 15:35:00,30.08,30.08,30.07,30.08,6500.0,21.5114,21.5114,21.5042,21.5114,6500.0
2011-04-12 15:40:00,30.07,30.08,30.07,30.08,6800.0,21.5042,21.5114,21.5042,21.5114,6800.0
2011-04-12 15:45:00,30.08,30.08,30.05,30.05,14100.0,21.5114,21.5114,21.4899,21.4899,14100.0
2011-04-12 15:50:00,30.06,30.06,30.02,30.04,19000.0,21.4971,21.4971,21.4685,21.4828,19000.0
2011-04-12 15:55:00,30.04,30.05,30.02,30.02,34200.0,21.4828,21.4899,21.4685,21.4685,34200.0
2011-04-13 09:30:00,30.16,30.19,30.12,30.12,3900.0,21.5686,21.5901,21.54,21.54,3900.0
2011-04-13 09:35:00,30.11,30.13,30.09,30.12,1300.0,21.5329,21.5472,21.5185,21.54,1300.0
2011-04-13 09:40:00,30.13,30.14,30.08,30.12,4300.0,21.5472,21.5543,21.5114,21.54,4300.0
2011-04-13 09:45:00,30.12,30.15,30.11,30.14,2500.0,21.54,21.5615,21.5329,21.5543,2500.0
2011-04-13 09:50:00,30.14,30.14,30.11,30.14,4300.0,21.5543,21.5543,21.5329,21.5543,4300.0
2011-04-13 09:55:00,30.13,30.13,30.11,30.12,6000.0,21.5472,21.5472,21.5329,21.54,6000.0
2011-04-13 10:00:00,30.11,30.14,30.1,30.13,5500.0,21.5329,21.5543,21.5257,21.5472,5500.0
2011-04-13 10:05:00,30.12,30.13,30.1,30.11,4400.0,21.54,21.5472,21.5257,21.5329,4400.0
2011-04-13 10:10:00,30.11,30.11,30.08,30.08,7300.0,21.5329,21.5329,21.5114,21.5114,7300.0
2011-04-13 10:15:00,30.08,30.09,30.06,30.09,5000.0,21.5114,21.5185,21.4971,21.5185,5000.0
2011-04-13 10:20:00,30.09,30.11,30.08,30.09,1600.0,21.5185,21.5329,21.5114,21.5185,1600.0
2011-04-13 10:25:00,30.1,30.18,30.1,30.18,7200.0,21.5257,21.5829,21.5257,21.5829,7200.0
2011-04-13 10:30:00,30.17,30.17,30.15,30.15,2900.0,21.5758,21.5758,21.5615,21.5615,2900.0
2011-04-13 10:35:00,30.16,30.2,30.16,30.2,4100.0,21.5686,21.5972,21.5686,21.5972,4100.0
2011-04-13 10:40:00,30.19,30.19,30.19,30.19,100.0,21.5901,21.5901,21.5901,21.5901,100.0
2011-04-13 10:45:00,30.2,30.2,30.17,30.19,6400.0,21.5972,21.5972,21.5758,21.5901,6400.0
2011-04-13 10:50:00,30.19,30.19,30.16,30.16,2600.0,21.5901,21.5901,21.5686,21.5686,2600.0
2011-04-13 10:55:00,30.16,30.17,30.14,30.14,2300.0,21.5686,21.5758,21.5543,21.5543,2300.0
2011-04-13 11:00:00,30.15,30.15,30.1,30.1,20400.0,21.5615,21.5615,21.5257,21.5257,20400.0
2011-04-13 11:05:00,30.1,30.11,30.1,30.1,2600.0,21.5257,21.5329,21.5257,21.5257,2600.0
2011-04-13 11:10:00,30.1,30.1,30.09,30.09,2100.0,21.5257,21.5257,21.5185,21.5185,2100.0
2011-04-13 11:15:00,30.09,30.11,30.09,30.1,8900.0,21.5185,21.5329,21.5185,21.5257,8900.0
2011-04-13 11:20:00,30.1,30.1,30.09,30.1,1500.0,21.5257,21.5257,21.5185,21.5257,1500.0
2011-04-13 11:25:00,30.09,30.1,30.05,30.05,7100.0,21.5185,21.5257,21.4899,21.4899,7100.0
2011-04-13 11:30:00,30.06,30.07,30.05,30.05,5800.0,21.4971,21.5042,21.4899,21.4899,5800.0
2011-04-13 11:35:00,30.06,30.06,30.04,30.04,5400.0,21.4971,21.4971,21.4828,21.4828,5400.0
2011-04-13 11:40:00,30.03,30.05,30.03,30.05,7400.0,21.4756,21.4899,21.4756,21.4899,7400.0
2011-04-13 11:45:00,30.05,30.06,30.05,30.05,4300.0,21.4899,21.4971,21.4899,21.4899,4300.0
2011-04-13 11:50:00,30.05,30.05,30.04,30.04,5200.0,21.4899,21.4899,21.4828,21.4828,5200.0
2011-04-13 11:55:00,30.05,30.05,29.98,29.99,15700.0,21.4899,21.4899,21.4399,21.447,15700.0
2011-04-13 12:00:00,29.99,30.05,29.99,30.04,12000.0,21.447,21.4899,21.447,21.4828,12000.0
2011-04-13 12:05:00,30.05,30.06,30.04,30.06,4500.0,21.4899,21.4971,21.4828,21.4971,4500.0
2011-04-13 12:10:00,30.06,30.06,30.06,30.06,2400.0,21.4971,21.4971,21.4971,21.4971,2400.0
2011-04-13 12:15:00,30.06,30.09,30.06,30.09,1500.0,21.4971,21.5185,21.4971,21.5185,1500.0
2011-04-13 12:20:00,30.09,30.09,30.06,30.08,4300.0,21.5185,21.5185,21.4971,21.5114,4300.0
2011-04-13 12:25:00,30.07,30.08,30.07,30.07,3400.0,21.5042,21.5114,21.5042,21.5042,3400.0
2011-04-13 12:30:00,30.07,30.07,30.06,30.06,2000.0,21.5042,21.5042,21.4971,21.4971,2000.0
2011-04-13 12:35:00,30.05,30.05,30.03,30.03,2000.0,21.4899,21.4899,21.4756,21.4756,2000.0
2011-04-13 12:40:00,30.04,30.05,30.03,30.03,2400.0,21.4828,21.4899,21.4756,21.4756,2400.0
2011-04-13 12:45:00,30.03,30.03,30.0,30.03,4600.0,21.4756,21.4756,21.4542,21.4756,4600.0
2011-04-13 12:50:00,30.03,30.03,30.03,30.03,500.0,21.4756,21.4756,21.4756,21.4756,500.0
2011-04-13 12:55:00,30.03,30.03,30.02,30.03,600.0,21.4756,21.4756,21.4685,21.4756,600.0
2011-04-13 13:00:00,30.02,30.05,30.01,30.05,8300.0,21.4685,21.4899,21.4613,21.4899,8300.0
2011-04-13 13:05:00,30.05,30.05,30.03,30.03,2500.0,21.4899,21.4899,21.4756,21.4756,2500.0
2011-04-13 13:10:00,30.04,30.04,30.03,30.04,500.0,21.4828,21.4828,21.4756,21.4828,500.0
2011-04-13 13:15:00,30.03,30.04,30.03,30.03,1700.0,21.4756,21.4828,21.4756,21.4756,1700.0
2011-04-13 13:20:00,30.04,30.04,30.04,30.04,300.0,21.4828,21.4828,21.4828,21.4828,300.0
2011-04-13 13:25:00,30.04,30.04,30.02,30.02,4300.0,21.4828,21.4828,21.4685,21.4685,4300.0
2011-04-13 13:30:00,30.02,30.02,30.02,30.02,1500.0,21.4685,21.4685,21.4685,21.4685,1500.0
2011-04-13 13:35:00,30.02,30.02,30.0,30.0,2700.0,21.4685,21.4685,21.4542,21.4542,2700.0
2011-04-13 13:40:00,30.0,30.01,30.0,30.01,8000.0,21.4542,21.4613,21.4542,21.4613,8000.0
2011-04-13 13:45:00,30.01,30.01,30.0,30.01,6100.0,21.4613,21.4613,21.4542,21.4613,6100.0
2011-04-13 13:50:00,30.01,30.01,29.98,29.99,3400.0,21.4613,21.4613,21.4399,21.447,3400.0
2011-04-13 13:55:00,29.99,29.99,29.98,29.99,1900.0,21.447,21.447,21.4399,21.447,1900.0
2011-04-13 14:00:00,29.99,30.0,29.98,29.98,10800.0,21.447,21.4542,21.4399,21.4399,10800.0
2011-04-13 14:05:00,29.98,29.99,29.98,29.98,2100.0,21.4399,21.447,21.4399,21.4399,2100.0
2011-04-13 14:10:00,29.98,29.99,29.97,29.98,2300.0,21.4399,21.447,21.4327,21.4399,2300.0
2011-04-13 14:15:00,29.97,29.98,29.96,29.98,2000.0,21.4327,21.4399,21.4256,21.4399,2000.0
2011-04-13 14:20:00,29.96,29.99,29.96,29.98,5900.0,21.4256,21.447,21.4256,21.4399,5900.0
2011-04-13 14:25:00,29.98,30.0,29.97,29.98,7500.0,21.4399,21.4542,21.4327,21.4399,7500.0
2011-04-13 14:30:00,29.99,29.99,29.98,29.99,58000.0,21.447,21.447,21.4399,21.447,58000.0
2011-04-13 14:35:00,29.99,29.99,29.98,29.99,1800.0,21.447,21.447,21.4399,21.447,1800.0
2011-04-13 14:40:00,29.99,30.04,29.98,30.04,14000.0,21.447,21.4828,21.4399,21.4828,14000.0
2011-04-13 14:45:00,30.05,30.07,30.03,30.03,5500.0,21.4899,21.5042,21.4756,21.4756,5500.0
2011-04-13 14:50:00,30.03,30.06,30.02,30.05,6700.0,21.4756,21.4971,21.4685,21.4899,6700.0
2011-04-13 14:55:00,30.06,30.08,30.06,30.07,4300.0,21.4971,21.5114,21.4971,21.5042,4300.0
2011-04-13 15:00:00,30.07,30.12,30.06,30.12,5900.0,21.5042,21.54,21.4971,21.54,5900.0
2011-04-13 15:05:00,30.12,30.12,30.08,30.09,5000.0,21.54,21.54,21.5114,21.5185,5000.0
2011-04-13 15:10:00,30.1,30.1,30.07,30.07,5800.0,21.5257,21.5257,21.5042,21.5042,5800.0
2011-04-13 15:15:00,30.07,30.12,30.06,30.1,14600.0,21.5042,21.54,21.4971,21.5257,14600.0
2011-04-13 15:20:00,30.08,30.1,30.08,30.09,2900.0,21.5114,21.5257,21.5114,21.5185,2900.0
2011-04-13 15:25:00,30.09,30.09,30.08,30.09,2600.0,21.5185,21.5185,21.5114,21.5185,2600.0
2011-04-13 15:30:00,30.09,30.09,30.08,30.08,6000.0,21.5185,21.5185,21.5114,21.5114,6000.0
2011-04-13 15:35:00,30.09,30.09,30.06,30.08,5700.0,21.5185,21.5185,21.4971,21.5114,5700.0
2011-04-13 15:40:00,30.08,30.08,30.07,30.07,9700.0,21.5114,21.5114,21.5042,21.5042,9700.0
2011-04-13 15:45:00,30.07,30.08,30.05,30.06,11400.0,21.5042,21.5114,21.4899,21.4971,11400.0
2011-04-13 15:50:00,30.06,30.06,30.04,30.04,7500.0,21.4971,21.4971,21.4828,21.4828,7500.0
2011-04-13 15:55:00,30.04,30.05,30.02,30.04,33900.0,21.4828,21.4899,21.4685,21.4828,33900.0
2011-04-14 09:30:00,29.77,29.92,29.75,29.88,27500.0,21.2897,21.397,21.2754,21.3684,27500.0
2011-04-14 09:35:00,29.94,30.01,29.94,30.0,108100.0,21.4113,21.4613,21.4113,21.4542,108100.0
2011-04-14 09:40:00,30.03,30.08,30.02,30.07,107800.0,21.4756,21.5114,21.4685,21.5042,107800.0
2011-04-14 09:45:00,30.06,30.08,30.03,30.04,11100.0,21.4971,21.5114,21.4756,21.4828,11100.0
2011-04-14 09:50:00,30.02,30.05,29.99,30.0,12500.0,21.4685,21.4899,21.447,21.4542,12500.0
2011-04-14 09:55:00,30.0,30.09,29.99,30.09,13200.0,21.4542,21.5185,21.447,21.5185,13200.0
2011-04-14 10:00:00,30.1,30.13,30.09,30.12,11800.0,21.5257,21.5472,21.5185,21.54,11800.0
2011-04-14 10:05:00,30.13,30.15,30.11,30.12,5800.0,21.5472,21.5615,21.5329,21.54,5800.0
2011-04-14 10:10:00,30.13,30.15,30.11,30.13,81000.0,21.5472,21.5615,21.5329,21.5472,81000.0
2011-04-14 10:15:00,30.13,30.15,30.13,30.15,8200.0,21.5472,21.5615,21.5472,21.5615,8200.0
2011-04-14 10:20:00,30.15,30.19,30.15,30.19,3300.0,21.5615,21.5901,21.5615,21.5901,3300.0
2011-04-14 10:25:00,30.17,30.2,30.17,30.2,15800.0,21.5758,21.5972,21.5758,21.5972,15800.0
2011-04-14 10:30:00,30.2,30.2,30.2,30.2,1900.0,21.5972,21.5972,21.5972,21.5972,1900.0
2011-04-14 10:35:00,30.2,30.2,30.17,30.18,5400.0,21.5972,21.5972,21.5758,21.5829,5400.0
2011-04-14 10:40:00,30.18,30.18,30.14,30.15,4800.0,21.5829,21.5829,21.5543,21.5615,4800.0
2011-04-14 10:45:00,30.15,30.2,30.15,30.2,2800.0,21.5615,21.5972,21.5615,21.5972,2800.0
2011-04-14 10:50:00,30.19,30.2,30.19,30.2,2600.0,21.5901,21.5972,21.5901,21.5972,2600.0
2011-04-14 10:55:00,30.2,30.2,30.19,30.19,4200.0,21.5972,21.5972,21.5901,21.5901,4200.0
2011-04-14 11:00:00,30.2,30.2,30.2,30.2,1800.0,21.5972,21.5972,21.5972,21.5972,1800.0
2011-04-14 11:05:00,30.2,30.2,30.19,30.19,5400.0,21.5972,21.5972,21.5901,21.5901,5400.0
2011-04-14 11:10:00,30.19,30.19,30.15,30.15,4600.0,21.5901,21.5901,21.5615,21.5615,4600.0
2011-04-14 11:15:00,30.15,30.16,30.13,30.15,2500.0,21.5615,21.5686,21.5472,21.5615,2500.0
2011-04-14 11:20:00,30.16,30.16,30.15,30.16,800.0,21.5686,21.5686,21.5615,21.5686,800.0
2011-04-14 11:25:00,30.16,30.19,30.16,30.19,3500.0,21.5686,21.5901,21.5686,21.5901,3500.0
2011-04-14 11:30:00,30.2,30.2,30.19,30.19,1400.0,21.5972,21.5972,21.5901,21.5901,1400.0
2011-04-14 11:35:00,30.18,30.2,30.17,30.19,2900.0,21.5829,21.5972,21.5758,21.5901,2900.0
2011-04-14 11:40:00,30.2,30.2,30.17,30.2,5300.0,21.5972,21.5972,21.5758,21.5972,5300.0
2011-04-14 11:45:00,30.2,30.2,30.18,30.19,6100.0,21.5972,21.5972,21.5829,21.5901,6100.0
2011-04-14 11:50:00,30.2,30.2,30.18,30.19,2000.0,21.5972,21.5972,21.5829,21.5901,2000.0
2011-04-14 11:55:00,30.2,30.21,30.19,30.21,8200.0,21.5972,21.6044,21.5901,21.6044,8200.0
2011-04-14 12:00:00,30.21,30.21,30.19,30.2,6400.0,21.6044,21.6044,21.5901,21.5972,6400.0
2011-04-14 12:05:00,30.2,30.2,30.19,30.19,1400.0,21.5972,21.5972,21.5901,21.5901,1400.0
2011-04-14 12:10:00,30.2,30.2,30.19,30.19,7200.0,21.5972,21.5972,21.5901,21.5901,7200.0
2011-04-14 12:15:00,30.2,30.2,30.18,30.18,5100.0,21.5972,21.5972,21.5829,21.5829,5100.0
2011-04-14 12:20:00,30.18,30.19,30.18,30.19,700.0,21.5829,21.5901,21.5829,21.5901,700.0
2011-04-14 12:25:00,30.18,30.19,30.18,30.19,600.0,21.5829,21.5901,21.5829,21.5901,600.0
2011-04-14 12:30:00,30.2,30.2,30.18,30.2,2000.0,21.5972,21.5972,21.5829,21.5972,2000.0
2011-04-14 12:35:00,30.19,30.19,30.19,30.19,2100.0,21.5901,21.5901,21.5901,21.5901,2100.0
2011-04-14 12:40:00,30.18,30.19,30.18,30.19,500.0,21.5829,21.5901,21.5829,21.5901,500.0
2011-04-14 12:45:00,30.18,30.19,30.17,30.17,2700.0,21.5829,21.5901,21.5758,21.5758,2700.0
2011-04-14 12:50:00,30.18,30.19,30.18,30.19,5500.0,21.5829,21.5901,21.5829,21.5901,5500.0
2011-04-14 12:55:00,30.19,30.2,30.18,30.2,7300.0,21.5901,21.5972,21.5829,21.5972,7300.0
2011-04-14 13:00:00,30.2,30.2,30.18,30.18,4000.0,21.5972,21.5972,21.5829,21.5829,4000.0
2011-04-14 13:05:00,30.17,30.18,30.16,30.17,3500.0,21.5758,21.5829,21.5686,21.5758,3500.0
2011-04-14 13:10:00,30.17,30.17,30.16,30.16,2500.0,21.5758,21.5758,21.5686,21.5686,2500.0
2011-04-14 13:15:00,30.14,30.16,30.13,30.14,11200.0,21.5543,21.5686,21.5472,21.5543,11200.0
2011-04-14 13:20:00,30.14,30.14,30.11,30.11,2400.0,21.5543,21.5543,21.5329,21.5329,2400.0
2011-04-14 13:25:00,30.12,30.15,30.12,30.14,3500.0,21.54,21.5615,21.54,21.5543,3500.0
2011-04-14 13:30:00,30.14,30.15,30.13,30.13,2000.0,21.5543,21.5615,21.5472,21.5472,2000.0
2011-04-14 13:35:00,30.12,30.13,30.11,30.11,1400.0,21.54,21.5472,21.5329,21.5329,1400.0
2011-04-14 13:40:00,30.12,30.12,30.09,30.1,1200.0,21.54,21.54,21.5185,21.5257,1200.0
2011-04-14 13:45:00,30.1,30.13,30.1,30.13,2300.0,21.5257,21.5472,21.5257,21.5472,2300.0
2011-04-14 13:50:00,30.13,30.14,30.1,30.12,3500.0,21.5472,21.5543,21.5257,21.54,3500.0
2011-04-14 13:55:00,30.11,30.12,30.11,30.11,1500.0,21.5329,21.54,21.5329,21.5329,1500.0
2011-04-14 14:00:00,30.12,30.13,30.12,30.13,2100.0,21.54,21.5472,21.54,21.5472,2100.0
2011-04-14 14:05:00,30.13,30.14,30.12,30.14,1200.0,21.5472,21.5543,21.54,21.5543,1200.0
2011-04-14 14:10:00,30.13,30.13,30.12,30.12,1500.0,21.5472,21.5472,21.54,21.54,1500.0
2011-04-14 14:15:00,30.12,30.13,30.12,30.12,2300.0,21.54,21.5472,21.54,21.54,2300.0
2011-04-14 14:20:00,30.13,30.14,30.12,30.12,1400.0,21.5472,21.5543,21.54,21.54,1400.0
2011-04-14 14:25:00,30.13,30.14,30.12,30.12,3900.0,21.5472,21.5543,21.54,21.54,3900.0
2011-04-14 14:30:00,30.12,30.13,30.12,30.13,4400.0,21.54,21.5472,21.54,21.5472,4400.0
2011-04-14 14:35:00,30.14,30.15,30.13,30.13,2400.0,21.5543,21.5615,21.5472,21.5472,2400.0
2011-04-14 14:40:00,30.14,30.15,30.13,30.13,3800.0,21.5543,21.5615,21.5472,21.5472,3800.0
2011-04-14 14:45:00,30.11,30.12,30.11,30.12,1100.0,21.5329,21.54,21.5329,21.54,1100.0
2011-04-14 14:50:00,30.12,30.13,30.12,30.12,2700.0,21.54,21.5472,21.54,21.54,2700.0
2011-04-14 14:55:00,30.12,30.14,30.11,30.11,2600.0,21.54,21.5543,21.5329,21.5329,2600.0
2011-04-14 15:00:00,30.11,30.14,30.11,30.14,3600.0,21.5329,21.5543,21.5329,21.5543,3600.0
2011-04-14 15:05:00,30.14,30.15,30.13,30.13,2700.0,21.5543,21.5615,21.5472,21.5472,2700.0
2011-04-14 15:10:00,30.13,30.14,30.1,30.11,8000.0,21.5472,21.5543,21.5257,21.5329,8000.0
2011-04-14 15:15:00,30.12,30.12,30.11,30.12,4100.0,21.54,21.54,21.5329,21.54,4100.0
2011-04-14 15:20:00,30.13,30.15,30.13,30.14,4400.0,21.5472,21.5615,21.5472,21.5543,4400.0
2011-04-14 15:25:00,30.14,30.14,30.1,30.11,6300.0,21.5543,21.5543,21.5257,21.5329,6300.0
2011-04-14 15:30:00,30.12,30.12,30.08,30.1,6400.0,21.54,21.54,21.5114,21.5257,6400.0
2011-04-14 15:35:00,30.08,30.11,30.08,30.11,7800.0,21.5114,21.5329,21.5114,21.5329,7800.0
2011-04-14 15:40:00,30.12,30.12,30.08,30.08,4100.0,21.54,21.54,21.5114,21.5114,4100.0
2011-04-14 15:45:00,30.08,30.1,30.08,30.09,6100.0,21.5114,21.5257,21.5114,21.5185,6100.0
2011-04-14 15:50:00,30.1,30.1,30.08,30.09,5300.0,21.5257,21.5257,21.5114,21.5185,5300.0
2011-04-14 15:55:00,30.09,30.1,30.07,30.07,15400.0,21.5185,21.5257,21.5042,21.5042,15400.0
2011-04-15 09:30:00,30.05,30.06,29.99,29.99,14000.0,21.4899,21.4971,21.447,21.447,14000.0
2011-04-15 09:35:00,30.0,30.0,29.94,29.98,5400.0,21.4542,21.4542,21.4113,21.4399,5400.0
2011-04-15 09:40:00,29.97,29.98,29.96,29.96,2000.0,21.4327,21.4399,21.4256,21.4256,2000.0
2011-04-15 09:45:00,29.95,29.97,29.94,29.94,2700.0,21.4184,21.4327,21.4113,21.4113,2700.0
2011-04-15 09:50:00,29.94,29.95,29.91,29.93,3200.0,21.4113,21.4184,21.3898,21.4041,3200.0
2011-04-15 09:55:00,29.93,29.97,29.91,29.92,8000.0,21.4041,21.4327,21.3898,21.397,8000.0
2011-04-15 10:00:00,29.93,29.99,29.93,29.98,8500.0,21.4041,21.447,21.4041,21.4399,8500.0
2011-04-15 10:05:00,29.99,29.99,29.95,29.96,4600.0,21.447,21.447,21.4184,21.4256,4600.0
2011-04-15 10:10:00,29.96,29.97,29.94,29.96,3500.0,21.4256,21.4327,21.4113,21.4256,3500.0
2011-04-15 10:15:00,29.95,29.95,29.9,29.93,6600.0,21.4184,21.4184,21.3827,21.4041,6600.0
2011-04-15 10:20:00,29.91,29.91,29.9,29.9,1900.0,21.3898,21.3898,21.3827,21.3827,1900.0
2011-04-15 10:25:00,29.91,29.94,29.9,29.94,4200.0,21.3898,21.4113,21.3827,21.4113,4200.0
2011-04-15 10:30:00,29.93,29.96,29.89,29.93,8500.0,21.4041,21.4256,21.3755,21.4041,8500.0
2011-04-15 10:35:00,29.91,29.92,29.89,29.89,3600.0,21.3898,21.397,21.3755,21.3755,3600.0
2011-04-15 10:40:00,29.9,29.91,29.9,29.91,4600.0,21.3827,21.3898,21.3827,21.3898,4600.0
2011-04-15 10:45:00,29.9,29.93,29.9,29.92,7900.0,21.3827,21.4041,21.3827,21.397,7900.0
2011-04-15 10:50:00,29.92,29.93,29.91,29.92,5500.0,21.397,21.4041,21.3898,21.397,5500.0
2011-04-15 10:55:00,29.92,29.95,29.92,29.95,5000.0,21.397,21.4184,21.397,21.4184,5000.0
2011-04-15 11:00:00,29.95,29.97,29.95,29.97,2400.0,21.4184,21.4327,21.4184,21.4327,2400.0
2011-04-15 11:05:00,29.97,29.98,29.97,29.97,6100.0,21.4327,21.4399,21.4327,21.4327,6100.0
2011-04-15 11:10:00,29.97,29.97,29.94,29.94,4100.0,21.4327,21.4327,21.4113,21.4113,4100.0
2011-04-15 11:15:00,29.95,29.95,29.94,29.95,1400.0,21.4184,21.4184,21.4113,21.4184,1400.0
2011-04-15 11:20:00,29.95,30.0,29.94,30.0,11800.0,21.4184,21.4542,21.4113,21.4542,11800.0
2011-04-15 11:25:00,30.0,30.01,29.99,30.01,2700.0,21.4542,21.4613,21.447,21.4613,2700.0
2011-04-15 11:30:00,30.01,30.02,30.01,30.01,1600.0,21.4613,21.4685,21.4613,21.4613,1600.0
2011-04-15 11:35:00,30.01,30.02,30.01,30.02,2000.0,21.4613,21.4685,21.4613,21.4685,2000.0
2011-04-15 11:40:00,30.02,30.02,30.01,30.02,2100.0,21.4685,21.4685,21.4613,21.4685,2100.0
2011-04-15 11:45:00,30.02,30.02,30.02,30.02,6500.0,21.4685,21.4685,21.4685,21.4685,6500.0
2011-04-15 11:50:00,30.02,30.02,30.01,30.01,1800.0,21.4685,21.4685,21.4613,21.4613,1800.0
2011-04-15 11:55:00,30.02,30.1,30.01,30.09,17700.0,21.4685,21.5257,21.4613,21.5185,17700.0
2011-04-15 12:00:00,30.09,30.12,30.09,30.12,2000.0,21.5185,21.54,21.5185,21.54,2000.0
2011-04-15 12:05:00,30.12,30.12,30.12,30.12,500.0,21.54,21.54,21.54,21.54,500.0
2011-04-15 12:10:00,30.11,30.13,30.1,30.11,5700.0,21.5329,21.5472,21.5257,21.5329,5700.0
2011-04-15 12:15:00,30.12,30.14,30.12,30.12,3100.0,21.54,21.5543,21.54,21.54,3100.0
2011-04-15 12:20:00,30.13,30.13,30.11,30.12,3600.0,21.5472,21.5472,21.5329,21.54,3600.0
2011-04-15 12:25:00,30.11,30.11,30.1,30.1,3100.0,21.5329,21.5329,21.5257,21.5257,3100.0
2011-04-15 12:30:00,30.1,30.1,30.1,30.1,4500.0,21.5257,21.5257,21.5257,21.5257,4500.0
2011-04-15 12:35:00,30.1,30.12,30.1,30.12,6400.0,21.5257,21.54,21.5257,21.54,6400.0
2011-04-15 12:40:00,30.12,30.12,30.11,30.12,6800.0,21.54,21.54,21.5329,21.54,6800.0
2011-04-15 12:45:00,30.12,30.12,30.11,30.12,4700.0,21.54,21.54,21.5329,21.54,4700.0
2011-04-15 12:50:00,30.12,30.12,30.11,30.12,4400.0,21.54,21.54,21.5329,21.54,4400.0
2011-04-15 12:55:00,30.11,30.12,30.11,30.11,4100.0,21.5329,21.54,21.5329,21.5329,4100.0
2011-04-15 13:00:00,30.12,30.12,30.11,30.11,3600.0,21.54,21.54,21.5329,21.5329,3600.0
2011-04-15 13:05:00,30.11,30.12,30.11,30.11,5000.0,21.5329,21.54,21.5329,21.5329,5000.0
2011-04-15 13:10:00,30.11,30.12,30.11,30.11,1800.0,21.5329,21.54,21.5329,21.5329,1800.0
2011-04-15 13:15:00,30.11,30.12,30.11,30.11,4900.0,21.5329,21.54,21.5329,21.5329,4900.0
2011-04-15 13:20:00,30.11,30.11,30.06,30.06,7200.0,21.5329,21.5329,21.4971,21.4971,7200.0
2011-04-15 13:25:00,30.06,30.07,30.06,30.06,3300.0,21.4971,21.5042,21.4971,21.4971,3300.0
2011-04-15 13:30:00,30.06,30.07,30.06,30.07,2600.0,21.4971,21.5042,21.4971,21.5042,2600.0
2011-04-15 13:35:00,30.06,30.07,30.06,30.07,2200.0,21.4971,21.5042,21.4971,21.5042,2200.0
2011-04-15 13:40:00,30.07,30.07,30.06,30.07,2500.0,21.5042,21.5042,21.4971,21.5042,2500.0
2011-04-15 13:45:00,30.06,30.06,30.04,30.04,11200.0,21.4971,21.4971,21.4828,21.4828,11200.0
2011-04-15 13:50:00,30.05,30.05,30.03,30.03,5100.0,21.4899,21.4899,21.4756,21.4756,5100.0
2011-04-15 13:55:00,30.03,30.03,30.02,30.02,4100.0,21.4756,21.4756,21.4685,21.4685,4100.0
2011-04-15 14:00:00,30.03,30.04,30.02,30.04,11600.0,21.4756,21.4828,21.4685,21.4828,11600.0
2011-04-15 14:05:00,30.04,30.05,30.03,30.05,5000.0,21.4828,21.4899,21.4756,21.4899,5000.0
2011-04-15 14:10:00,30.05,30.05,30.04,30.04,1900.0,21.4899,21.4899,21.4828,21.4828,1900.0
2011-04-15 14:15:00,30.04,30.05,30.04,30.05,3600.0,21.4828,21.4899,21.4828,21.4899,3600.0
2011-04-15 14:20:00,30.05,30.05,30.04,30.04,1900.0,21.4899,21.4899,21.4828,21.4828,1900.0
2011-04-15 14:25:00,30.04,30.05,30.04,30.05,5200.0,21.4828,21.4899,21.4828,21.4899,5200.0
2011-04-15 14:30:00,30.04,30.11,30.04,30.11,22000.0,21.4828,21.5329,21.4828,21.5329,22000.0
2011-04-15 14:35:00,30.11,30.11,30.09,30.09,12600.0,21.5329,21.5329,21.5185,21.5185,12600.0
2011-04-15 14:40:00,30.08,30.09,30.07,30.07,3000.0,21.5114,21.5185,21.5042,21.5042,3000.0
2011-04-15 14:45:00,30.07,30.08,30.05,30.05,4700.0,21.5042,21.5114,21.4899,21.4899,4700.0
2011-04-15 14:50:00,30.05,30.06,30.04,30.05,3300.0,21.4899,21.4971,21.4828,21.4899,3300.0
2011-04-15 14:55:00,30.04,30.05,30.04,30.05,3600.0,21.4828,21.4899,21.4828,21.4899,3600.0
2011-04-15 15:00:00,30.04,30.05,30.03,30.04,9000.0,21.4828,21.4899,21.4756,21.4828,9000.0
2011-04-15 15:05:00,30.03,30.04,30.03,30.03,3300.0,21.4756,21.4828,21.4756,21.4756,3300.0
2011-04-15 15:10:00,30.03,30.04,30.01,30.01,14000.0,21.4756,21.4828,21.4613,21.4613,14000.0
2011-04-15 15:15:00,30.01,30.01,29.98,29.98,7900.0,21.4613,21.4613,21.4399,21.4399,7900.0
2011-04-15 15:20:00,29.99,29.99,29.97,29.97,6100.0,21.447,21.447,21.4327,21.4327,6100.0
2011-04-15 15:25:00,29.97,29.98,29.96,29.97,10400.0,21.4327,21.4399,21.4256,21.4327,10400.0
2011-04-15 15:30:00,29.96,29.97,29.95,29.95,15000.0,21.4256,21.4327,21.4184,21.4184,15000.0
2011-04-15 15:35:00,29.95,29.96,29.94,29.94,9400.0,21.4184,21.4256,21.4113,21.4113,9400.0
2011-04-15 15:40:00,29.94,29.95,29.9,29.9,18100.0,21.4113,21.4184,21.3827,21.3827,18100.0
2011-04-15 15:45:00,29.91,29.91,29.88,29.88,16600.0,21.3898,21.3898,21.3684,21.3684,16600.0
2011-04-15 15:50:00,29.88,29.92,29.88,29.9,28000.0,21.3684,21.397,21.3684,21.3827,28000.0
2011-04-15 15:55:00,29.9,29.94,29.9,29.94,32600.0,21.3827,21.4113,21.3827,21.4113,32600.0
2011-04-18 09:30:00,29.68,29.69,29.5,29.51,17900.0,21.2253,21.2325,21.0966,21.1038,17900.0
2011-04-18 09:35:00,29.51,29.68,29.51,29.65,7200.0,21.1038,21.2253,21.1038,21.2039,7200.0
2011-04-18 09:40:00,29.63,29.64,29.59,29.59,4400.0,21.1896,21.1967,21.161,21.161,4400.0
2011-04-18 09:45:00,29.6,29.65,29.59,29.65,4100.0,21.1681,21.2039,21.161,21.2039,4100.0
2011-04-18 09:50:00,29.65,29.65,29.59,29.6,6200.0,21.2039,21.2039,21.161,21.1681,6200.0
2011-04-18 09:55:00,29.6,29.61,29.58,29.58,4900.0,21.1681,21.1753,21.1538,21.1538,4900.0
2011-04-18 10:00:00,29.57,29.61,29.55,29.58,12000.0,21.1467,21.1753,21.1324,21.1538,12000.0
2011-04-18 10:05:00,29.58,29.65,29.58,29.6,11900.0,21.1538,21.2039,21.1538,21.1681,11900.0
2011-04-18 10:10:00,29.61,29.65,29.6,29.63,8900.0,21.1753,21.2039,21.1681,21.1896,8900.0
2011-04-18 10:15:00,29.63,29.66,29.61,29.66,7700.0,21.1896,21.211,21.1753,21.211,7700.0
2011-04-18 10:20:00,29.66,29.72,29.64,29.64,12100.0,21.211,21.2539,21.1967,21.1967,12100.0
2011-04-18 10:25:00,29.64,29.66,29.64,29.64,8500.0,21.1967,21.211,21.1967,21.1967,8500.0
2011-04-18 10:30:00,29.65,29.65,29.6,29.6,10000.0,21.2039,21.2039,21.1681,21.1681,10000.0
2011-04-18 10:35:00,29.6,29.61,29.59,29.6,12900.0,21.1681,21.1753,21.161,21.1681,12900.0
2011-04-18 10:40:00,29.6,29.6,29.6,29.6,4000.0,21.1681,21.1681,21.1681,21.1681,4000.0
2011-04-18 10:45:00,29.6,29.61,29.59,29.6,16900.0,21.1681,21.1753,21.161,21.1681,16900.0
2011-04-18 10:50:00,29.6,29.61,29.6,29.61,5200.0,21.1681,21.1753,21.1681,21.1753,5200.0
2011-04-18 10:55:00,29.62,29.62,29.59,29.6,9100.0,21.1824,21.1824,21.161,21.1681,9100.0
2011-04-18 11:00:00,29.6,29.65,29.6,29.61,11400.0,21.1681,21.2039,21.1681,21.1753,11400.0
2011-04-18 11:05:00,29.6,29.63,29.59,29.59,8000.0,21.1681,21.1896,21.161,21.161,8000.0
2011-04-18 11:10:00,29.6,29.61,29.59,29.59,4300.0,21.1681,21.1753,21.161,21.161,4300.0
2011-04-18 11:15:00,29.59,29.6,29.58,29.58,6200.0,21.161,21.1681,21.1538,21.1538,6200.0
2011-04-18 11:20:00,29.58,29.59,29.56,29.57,1700.0,21.1538,21.161,21.1395,21.1467,1700.0
2011-04-18 11:25:00,29.57,29.57,29.49,29.49,18000.0,21.1467,21.1467,21.0895,21.0895,18000.0
2011-04-18 11:30:00,29.49,29.49,29.46,29.46,8400.0,21.0895,21.0895,21.068,21.068,8400.0
2011-04-18 11:35:00,29.47,29.47,29.45,29.46,3000.0,21.0752,21.0752,21.0609,21.068,3000.0
2011-04-18 11:40:00,29.46,29.47,29.42,29.44,4700.0,21.068,21.0752,21.0394,21.0537,4700.0
2011-04-18 11:45:00,29.44,29.45,29.4,29.41,8800.0,21.0537,21.0609,21.0251,21.0323,8800.0
2011-04-18 11:50:00,29.41,29.41,29.39,29.39,4900.0,21.0323,21.0323,21.018,21.018,4900.0
2011-04-18 11:55:00,29.39,29.4,29.38,29.38,5700.0,21.018,21.0251,21.0108,21.0108,5700.0
2011-04-18 12:00:00,29.39,29.39,29.37,29.39,3700.0,21.018,21.018,21.0036,21.018,3700.0
2011-04-18 12:05:00,29.38,29.4,29.38,29.39,5500.0,21.0108,21.0251,21.0108,21.018,5500.0
2011-04-18 12:10:00,29.39,29.39,29.36,29.37,2200.0,21.018,21.018,20.9965,21.0036,2200.0
2011-04-18 12:15:00,29.36,29.38,29.36,29.38,5000.0,20.9965,21.0108,20.9965,21.0108,5000.0
2011-04-18 12:20:00,29.37,29.38,29.36,29.36,4900.0,21.0036,21.0108,20.9965,20.9965,4900.0
2011-04-18 12:25:00,29.36,29.4,29.36,29.36,11000.0,20.9965,21.0251,20.9965,20.9965,11000.0
2011-04-18 12:30:00,29.37,29.38,29.35,29.35,8700.0,21.0036,21.0108,20.9893,20.9893,8700.0
2011-04-18 12:35:00,29.36,29.36,29.36,29.36,200.0,20.9965,20.9965,20.9965,20.9965,200.0
2011-04-18 12:40:00,29.37,29.37,29.34,29.34,6400.0,21.0036,21.0036,20.9822,20.9822,6400.0
2011-04-18 12:45:00,29.34,29.34,29.3,29.31,5400.0,20.9822,20.9822,20.9536,20.9607,5400.0
2011-04-18 12:50:00,29.3,29.31,29.27,29.27,9200.0,20.9536,20.9607,20.9321,20.9321,9200.0
2011-04-18 12:55:00,29.28,29.29,29.25,29.26,6100.0,20.9393,20.9464,20.9178,20.925,6100.0
2011-04-18 13:00:00,29.27,29.27,29.22,29.23,12400.0,20.9321,20.9321,20.8964,20.9035,12400.0
2011-04-18 13:05:00,29.24,29.24,29.22,29.24,10600.0,20.9107,20.9107,20.8964,20.9107,10600.0
2011-04-18 13:10:00,29.24,29.24,29.23,29.24,6500.0,20.9107,20.9107,20.9035,20.9107,6500.0
2011-04-18 13:15:00,29.24,29.24,29.2,29.22,21900.0,20.9107,20.9107,20.8821,20.8964,21900.0
2011-04-18 13:20:00,29.23,29.23,29.21,29.21,3600.0,20.9035,20.9035,20.8892,20.8892,3600.0
2011-04-18 13:25:00,29.21,29.21,29.19,29.19,5700.0,20.8892,20.8892,20.8749,20.8749,5700.0
2011-04-18 13:30:00,29.2,29.21,29.19,29.2,14000.0,20.8821,20.8892,20.8749,20.8821,14000.0
2011-04-18 13:35:00,29.2,29.2,29.16,29.17,10800.0,20.8821,20.8821,20.8535,20.8606,10800.0
2011-04-18 13:40:00,29.17,29.19,29.16,29.17,10200.0,20.8606,20.8749,20.8535,20.8606,10200.0
2011-04-18 13:45:00,29.17,29.17,29.16,29.17,3200.0,20.8606,20.8606,20.8535,20.8606,3200.0
2011-04-18 13:50:00,29.16,29.2,29.16,29.19,7600.0,20.8535,20.8821,20.8535,20.8749,7600.0
2011-04-18 13:55:00,29.19,29.21,29.19,29.2,10600.0,20.8749,20.8892,20.8749,20.8821,10600.0
2011-04-18 14:00:00,29.2,29.22,29.19,29.22,14400.0,20.8821,20.8964,20.8749,20.8964,14400.0
2011-04-18 14:05:00,29.22,29.22,29.2,29.21,10400.0,20.8964,20.8964,20.8821,20.8892,10400.0
2011-04-18 14:10:00,29.19,29.21,29.19,29.21,5600.0,20.8749,20.8892,20.8749,20.8892,5600.0
2011-04-18 14:15:00,29.21,29.21,29.19,29.2,6800.0,20.8892,20.8892,20.8749,20.8821,6800.0
2011-04-18 14:20:00,29.21,29.22,29.19,29.21,4900.0,20.8892,20.8964,20.8749,20.8892,4900.0
2011-04-18 14:25:00,29.22,29.23,29.22,29.23,2000.0,20.8964,20.9035,20.8964,20.9035,2000.0
2011-04-18 14:30:00,29.23,29.24,29.23,29.23,4500.0,20.9035,20.9107,20.9035,20.9035,4500.0
2011-04-18 14:35:00,29.24,29.27,29.24,29.27,7100.0,20.9107,20.9321,20.9107,20.9321,7100.0
2011-04-18 14:40:00,29.27,29.3,29.27,29.27,5700.0,20.9321,20.9536,20.9321,20.9321,5700.0
2011-04-18 14:45:00,29.27,29.31,29.27,29.3,11500.0,20.9321,20.9607,20.9321,20.9536,11500.0
2011-04-18 14:50:00,29.3,29.3,29.27,29.27,5500.0,20.9536,20.9536,20.9321,20.9321,5500.0
2011-04-18 14:55:00,29.28,29.3,29.26,29.27,12500.0,20.9393,20.9536,20.925,20.9321,12500.0
2011-04-18 15:00:00,29.27,29.28,29.26,29.26,12200.0,20.9321,20.9393,20.925,20.925,12200.0
2011-04-18 15:05:00,29.26,29.28,29.24,29.25,11100.0,20.925,20.9393,20.9107,20.9178,11100.0
2011-04-18 15:10:00,29.25,29.26,29.24,29.26,6600.0,20.9178,20.925,20.9107,20.925,6600.0
2011-04-18 15:15:00,29.26,29.33,29.26,29.33,7600.0,20.925,20.975,20.925,20.975,7600.0
2011-04-18 15:20:00,29.33,29.35,29.33,29.33,7700.0,20.975,20.9893,20.975,20.975,7700.0
2011-04-18 15:25:00,29.34,29.34,29.31,29.31,15700.0,20.9822,20.9822,20.9607,20.9607,15700.0
2011-04-18 15:30:00,29.32,29.32,29.3,29.31,15400.0,20.9679,20.9679,20.9536,20.9607,15400.0
2011-04-18 15:35:00,29.3,29.32,29.28,29.29,24300.0,20.9536,20.9679,20.9393,20.9464,24300.0
2011-04-18 15:40:00,29.3,29.32,29.3,29.31,10600.0,20.9536,20.9679,20.9536,20.9607,10600.0
2011-04-18 15:45:00,29.3,29.31,29.28,29.31,18400.0,20.9536,20.9607,20.9393,20.9607,18400.0
2011-04-18 15:50:00,29.31,29.33,29.3,29.32,13400.0,20.9607,20.975,20.9536,20.9679,13400.0
2011-04-18 15:55:00,29.32,29.35,29.31,29.32,43400.0,20.9679,20.9893,20.9607,20.9679,43400.0
2011-04-19 09:30:00,29.45,29.45,29.34,29.35,7700.0,21.0609,21.0609,20.9822,20.9893,7700.0
2011-04-19 09:35:00,29.38,29.39,29.31,29.33,3400.0,21.0108,21.018,20.9607,20.975,3400.0
2011-04-19 09:40:00,29.32,29.36,29.32,29.33,5700.0,20.9679,20.9965,20.9679,20.975,5700.0
2011-04-19 09:45:00,29.35,29.37,29.31,29.31,3200.0,20.9893,21.0036,20.9607,20.9607,3200.0
2011-04-19 09:50:00,29.31,29.31,29.26,29.26,5000.0,20.9607,20.9607,20.925,20.925,5000.0
2011-04-19 09:55:00,29.27,29.3,29.24,29.26,11300.0,20.9321,20.9536,20.9107,20.925,11300.0
2011-04-19 10:00:00,29.26,29.29,29.25,29.28,5600.0,20.925,20.9464,20.9178,20.9393,5600.0
2011-04-19 10:05:00,29.28,29.28,29.24,29.28,4900.0,20.9393,20.9393,20.9107,20.9393,4900.0
2011-04-19 10:10:00,29.26,29.28,29.26,29.27,1700.0,20.925,20.9393,20.925,20.9321,1700.0
2011-04-19 10:15:00,29.27,29.31,29.27,29.3,2100.0,20.9321,20.9607,20.9321,20.9536,2100.0
2011-04-19 10:20:00,29.3,29.31,29.3,29.31,2300.0,20.9536,20.9607,20.9536,20.9607,2300.0
2011-04-19 10:25:00,29.3,29.3,29.28,29.29,1900.0,20.9536,20.9536,20.9393,20.9464,1900.0
2011-04-19 10:30:00,29.28,29.28,29.23,29.25,4000.0,20.9393,20.9393,20.9035,20.9178,4000.0
2011-04-19 10:35:00,29.25,29.25,29.22,29.24,4200.0,20.9178,20.9178,20.8964,20.9107,4200.0
2011-04-19 10:40:00,29.22,29.24,29.22,29.23,2700.0,20.8964,20.9107,20.8964,20.9035,2700.0
2011-04-19 10:45:00,29.22,29.23,29.2,29.22,6300.0,20.8964,20.9035,20.8821,20.8964,6300.0
2011-04-19 10:50:00,29.22,29.25,29.22,29.24,2100.0,20.8964,20.9178,20.8964,20.9107,2100.0
2011-04-19 10:55:00,29.23,29.23,29.2,29.22,3100.0,20.9035,20.9035,20.8821,20.8964,3100.0
2011-04-19 11:00:00,29.22,29.22,29.19,29.21,3300.0,20.8964,20.8964,20.8749,20.8892,3300.0
2011-04-19 11:05:00,29.21,29.21,29.18,29.18,3600.0,20.8892,20.8892,20.8678,20.8678,3600.0
2011-04-19 11:10:00,29.18,29.18,29.14,29.15,4500.0,20.8678,20.8678,20.8392,20.8463,4500.0
2011-04-19 11:15:00,29.15,29.17,29.15,29.17,2200.0,20.8463,20.8606,20.8463,20.8606,2200.0
2011-04-19 11:20:00,29.16,29.17,29.15,29.15,2600.0,20.8535,20.8606,20.8463,20.8463,2600.0
2011-04-19 11:25:00,29.15,29.16,29.13,29.15,2500.0,20.8463,20.8535,20.832,20.8463,2500.0
2011-04-19 11:30:00,29.15,29.15,29.14,29.14,2400.0,20.8463,20.8463,20.8392,20.8392,2400.0
2011-04-19 11:35:00,29.14,29.14,29.1,29.11,6000.0,20.8392,20.8392,20.8106,20.8177,6000.0
2011-04-19 11:40:00,29.11,29.11,29.08,29.08,3800.0,20.8177,20.8177,20.7963,20.7963,3800.0
2011-04-19 11:45:00,29.1,29.1,29.08,29.08,5400.0,20.8106,20.8106,20.7963,20.7963,5400.0
2011-04-19 11:50:00,29.08,29.09,29.07,29.09,12900.0,20.7963,20.8034,20.7891,20.8034,12900.0
2011-04-19 11:55:00,29.1,29.11,29.08,29.08,2700.0,20.8106,20.8177,20.7963,20.7963,2700.0
2011-04-19 12:00:00,29.09,29.1,29.09,29.1,5400.0,20.8034,20.8106,20.8034,20.8106,5400.0
2011-04-19 12:05:00,29.11,29.11,29.1,29.1,2000.0,20.8177,20.8177,20.8106,20.8106,2000.0
2011-04-19 12:10:00,29.1,29.11,29.1,29.11,2100.0,20.8106,20.8177,20.8106,20.8177,2100.0
2011-04-19 12:15:00,29.11,29.11,29.1,29.1,1800.0,20.8177,20.8177,20.8106,20.8106,1800.0
2011-04-19 12:20:00,29.11,29.11,29.1,29.1,2900.0,20.8177,20.8177,20.8106,20.8106,2900.0
2011-04-19 12:25:00,29.11,29.11,29.1,29.1,4700.0,20.8177,20.8177,20.8106,20.8106,4700.0
2011-04-19 12:30:00,29.1,29.11,29.1,29.1,1800.0,20.8106,20.8177,20.8106,20.8106,1800.0
2011-04-19 12:35:00,29.11,29.11,29.1,29.11,2400.0,20.8177,20.8177,20.8106,20.8177,2400.0
2011-04-19 12:40:00,29.11,29.11,29.1,29.11,1800.0,20.8177,20.8177,20.8106,20.8177,1800.0
2011-04-19 12:45:00,29.11,29.11,29.08,29.08,5600.0,20.8177,20.8177,20.7963,20.7963,5600.0
2011-04-19 12:50:00,29.09,29.1,29.09,29.1,3500.0,20.8034,20.8106,20.8034,20.8106,3500.0
2011-04-19 12:55:00,29.1,29.1,29.09,29.1,2000.0,20.8106,20.8106,20.8034,20.8106,2000.0
2011-04-19 13:00:00,29.1,29.11,29.09,29.11,5100.0,20.8106,20.8177,20.8034,20.8177,5100.0
2011-04-19 13:05:00,29.11,29.11,29.09,29.1,4300.0,20.8177,20.8177,20.8034,20.8106,4300.0
2011-04-19 13:10:00,29.11,29.11,29.11,29.11,3200.0,20.8177,20.8177,20.8177,20.8177,3200.0
2011-04-19 13:15:00,29.11,29.14,29.11,29.14,4900.0,20.8177,20.8392,20.8177,20.8392,4900.0
2011-04-19 13:20:00,29.14,29.14,29.14,29.14,3000.0,20.8392,20.8392,20.8392,20.8392,3000.0
2011-04-19 13:25:00,29.15,29.15,29.13,29.13,2400.0,20.8463,20.8463,20.832,20.832,2400.0
2011-04-19 13:30:00,29.13,29.16,29.13,29.14,4900.0,20.832,20.8535,20.832,20.8392,4900.0
2011-04-19 13:35:00,29.14,29.15,29.14,29.14,2500.0,20.8392,20.8463,20.8392,20.8392,2500.0
2011-04-19 13:40:00,29.14,29.15,29.14,29.14,5200.0,20.8392,20.8463,20.8392,20.8392,5200.0
2011-04-19 13:45:00,29.15,29.15,29.13,29.14,3900.0,20.8463,20.8463,20.832,20.8392,3900.0
2011-04-19 13:50:00,29.14,29.15,29.14,29.14,2000.0,20.8392,20.8463,20.8392,20.8392,2000.0
2011-04-19 13:55:00,29.14,29.15,29.14,29.15,7300.0,20.8392,20.8463,20.8392,20.8463,7300.0
2011-04-19 14:00:00,29.15,29.15,29.13,29.13,3000.0,20.8463,20.8463,20.832,20.832,3000.0
2011-04-19 14:05:00,29.13,29.13,29.1,29.1,7800.0,20.832,20.832,20.8106,20.8106,7800.0
2011-04-19 14:10:00,29.1,29.12,29.1,29.12,3300.0,20.8106,20.8249,20.8106,20.8249,3300.0
2011-04-19 14:15:00,29.12,29.12,29.11,29.12,4400.0,20.8249,20.8249,20.8177,20.8249,4400.0
2011-04-19 14:20:00,29.12,29.12,29.11,29.11,2600.0,20.8249,20.8249,20.8177,20.8177,2600.0
2011-04-19 14:25:00,29.11,29.12,29.11,29.12,1500.0,20.8177,20.8249,20.8177,20.8249,1500.0
2011-04-19 14:30:00,29.12,29.12,29.11,29.11,1600.0,20.8249,20.8249,20.8177,20.8177,1600.0
2011-04-19 14:35:00,29.11,29.12,29.11,29.12,1700.0,20.8177,20.8249,20.8177,20.8249,1700.0
2011-04-19 14:40:00,29.12,29.12,29.11,29.12,600.0,20.8249,20.8249,20.8177,20.8249,600.0
2011-04-19 14:45:00,29.11,29.12,29.09,29.1,4000.0,20.8177,20.8249,20.8034,20.8106,4000.0
2011-04-19 14:50:00,29.1,29.11,29.1,29.1,2400.0,20.8106,20.8177,20.8106,20.8106,2400.0
2011-04-19 14:55:00,29.11,29.11,29.1,29.1,4400.0,20.8177,20.8177,20.8106,20.8106,4400.0
2011-04-19 15:00:00,29.1,29.1,29.08,29.09,10400.0,20.8106,20.8106,20.7963,20.8034,10400.0
2011-04-19 15:05:00,29.09,29.11,29.09,29.1,6600.0,20.8034,20.8177,20.8034,20.8106,6600.0
2011-04-19 15:10:00,29.1,29.11,29.1,29.11,1600.0,20.8106,20.8177,20.8106,20.8177,1600.0
2011-04-19 15:15:00,29.1,29.13,29.1,29.13,6600.0,20.8106,20.832,20.8106,20.832,6600.0
2011-04-19 15:20:00,29.13,29.13,29.12,29.13,3800.0,20.832,20.832,20.8249,20.832,3800.0
2011-04-19 15:25:00,29.12,29.13,29.12,29.12,6200.0,20.8249,20.832,20.8249,20.8249,6200.0
2011-04-19 15:30:00,29.12,29.13,29.12,29.12,6200.0,20.8249,20.832,20.8249,20.8249,6200.0
2011-04-19 15:35:00,29.13,29.14,29.13,29.13,9300.0,20.832,20.8392,20.832,20.832,9300.0
2011-04-19 15:40:00,29.14,29.14,29.13,29.14,11900.0,20.8392,20.8392,20.832,20.8392,11900.0
2011-04-19 15:45:00,29.14,29.14,29.13,29.13,9000.0,20.8392,20.8392,20.832,20.832,9000.0
2011-04-19 15:50:00,29.13,29.14,29.12,29.13,19200.0,20.832,20.8392,20.8249,20.832,19200.0
2011-04-19 15:55:00,29.14,29.17,29.13,29.17,40900.0,20.8392,20.8606,20.832,20.8606,40900.0
2011-04-20 09:30:00,29.65,29.68,29.47,29.47,41200.0,21.2039,21.2253,21.0752,21.0752,41200.0
2011-04-20 09:35:00,29.47,29.49,29.42,29.48,7900.0,21.0752,21.0895,21.0394,21.0823,7900.0
2011-04-20 09:40:00,29.47,29.48,29.42,29.44,5900.0,21.0752,21.0823,21.0394,21.0537,5900.0
2011-04-20 09:45:00,29.45,29.47,29.45,29.47,3000.0,21.0609,21.0752,21.0609,21.0752,3000.0
2011-04-20 09:50:00,29.46,29.5,29.46,29.5,11900.0,21.068,21.0966,21.068,21.0966,11900.0
2011-04-20 09:55:00,29.5,29.52,29.49,29.49,37600.0,21.0966,21.1109,21.0895,21.0895,37600.0
2011-04-20 10:00:00,29.5,29.52,29.48,29.5,40600.0,21.0966,21.1109,21.0823,21.0966,40600.0
2011-04-20 10:05:00,29.5,29.51,29.5,29.5,31700.0,21.0966,21.1038,21.0966,21.0966,31700.0
2011-04-20 10:10:00,29.53,29.55,29.52,29.54,5100.0,21.1181,21.1324,21.1109,21.1252,5100.0
2011-04-20 10:15:00,29.54,29.56,29.52,29.54,6800.0,21.1252,21.1395,21.1109,21.1252,6800.0
2011-04-20 10:20:00,29.54,29.54,29.53,29.54,1600.0,21.1252,21.1252,21.1181,21.1252,1600.0
2011-04-20 10:25:00,29.54,29.57,29.53,29.57,10100.0,21.1252,21.1467,21.1181,21.1467,10100.0
2011-04-20 10:30:00,29.57,29.58,29.55,29.57,4000.0,21.1467,21.1538,21.1324,21.1467,4000.0
2011-04-20 10:35:00,29.58,29.6,29.58,29.59,4300.0,21.1538,21.1681,21.1538,21.161,4300.0
2011-04-20 10:40:00,29.59,29.62,29.59,29.62,5600.0,21.161,21.1824,21.161,21.1824,5600.0
2011-04-20 10:45:00,29.63,29.66,29.62,29.65,7300.0,21.1896,21.211,21.1824,21.2039,7300.0
2011-04-20 10:50:00,29.65,29.66,29.63,29.66,11200.0,21.2039,21.211,21.1896,21.211,11200.0
2011-04-20 10:55:00,29.65,29.68,29.65,29.68,1800.0,21.2039,21.2253,21.2039,21.2253,1800.0
2011-04-20 11:00:00,29.68,29.69,29.67,29.69,4900.0,21.2253,21.2325,21.2182,21.2325,4900.0
2011-04-20 11:05:00,29.69,29.72,29.68,29.7,11300.0,21.2325,21.2539,21.2253,21.2396,11300.0
2011-04-20 11:10:00,29.7,29.7,29.68,29.68,3500.0,21.2396,21.2396,21.2253,21.2253,3500.0
2011-04-20 11:15:00,29.68,29.69,29.67,29.68,3000.0,21.2253,21.2325,21.2182,21.2253,3000.0
2011-04-20 11:20:00,29.68,29.68,29.67,29.68,2800.0,21.2253,21.2253,21.2182,21.2253,2800.0
2011-04-20 11:25:00,29.67,29.69,29.67,29.69,12200.0,21.2182,21.2325,21.2182,21.2325,12200.0
2011-04-20 11:30:00,29.69,29.69,29.68,29.69,1000.0,21.2325,21.2325,21.2253,21.2325,1000.0
2011-04-20 11:35:00,29.69,29.69,29.68,29.69,1200.0,21.2325,21.2325,21.2253,21.2325,1200.0
2011-04-20 11:40:00,29.69,29.7,29.68,29.7,5900.0,21.2325,21.2396,21.2253,21.2396,5900.0
2011-04-20 11:45:00,29.69,29.7,29.69,29.69,1800.0,21.2325,21.2396,21.2325,21.2325,1800.0
2011-04-20 11:50:00,29.7,29.7,29.69,29.7,12300.0,21.2396,21.2396,21.2325,21.2396,12300.0
2011-04-20 11:55:00,29.7,29.71,29.69,29.69,7500.0,21.2396,21.2468,21.2325,21.2325,7500.0
2011-04-20 12:00:00,29.69,29.7,29.68,29.68,6400.0,21.2325,21.2396,21.2253,21.2253,6400.0
2011-04-20 12:05:00,29.69,29.7,29.69,29.69,2200.0,21.2325,21.2396,21.2325,21.2325,2200.0
2011-04-20 12:10:00,29.69,29.7,29.66,29.68,5000.0,21.2325,21.2396,21.211,21.2253,5000.0
2011-04-20 12:15:00,29.67,29.68,29.67,29.68,1300.0,21.2182,21.2253,21.2182,21.2253,1300.0
2011-04-20 12:20:00,29.67,29.68,29.67,29.68,2300.0,21.2182,21.2253,21.2182,21.2253,2300.0
2011-04-20 12:25:00,29.68,29.68,29.67,29.68,4600.0,21.2253,21.2253,21.2182,21.2253,4600.0
2011-04-20 12:30:00,29.68,29.68,29.66,29.67,6000.0,21.2253,21.2253,21.211,21.2182,6000.0
2011-04-20 12:35:00,29.66,29.67,29.65,29.65,3400.0,21.211,21.2182,21.2039,21.2039,3400.0
2011-04-20 12:40:00,29.65,29.66,29.65,29.66,1000.0,21.2039,21.211,21.2039,21.211,1000.0
2011-04-20 12:45:00,29.65,29.66,29.64,29.64,4800.0,21.2039,21.211,21.1967,21.1967,4800.0
2011-04-20 12:50:00,29.65,29.65,29.64,29.65,1600.0,21.2039,21.2039,21.1967,21.2039,1600.0
2011-04-20 12:55:00,29.64,29.65,29.63,29.64,3000.0,21.1967,21.2039,21.1896,21.1967,3000.0
2011-04-20 13:00:00,29.64,29.64,29.62,29.62,5000.0,21.1967,21.1967,21.1824,21.1824,5000.0
2011-04-20 13:05:00,29.64,29.64,29.62,29.63,5700.0,21.1967,21.1967,21.1824,21.1896,5700.0
2011-04-20 13:10:00,29.63,29.63,29.62,29.62,5700.0,21.1896,21.1896,21.1824,21.1824,5700.0
2011-04-20 13:15:00,29.62,29.63,29.6,29.61,5900.0,21.1824,21.1896,21.1681,21.1753,5900.0
2011-04-20 13:20:00,29.61,29.61,29.59,29.6,6600.0,21.1753,21.1753,21.161,21.1681,6600.0
2011-04-20 13:25:00,29.6,29.6,29.59,29.6,4200.0,21.1681,21.1681,21.161,21.1681,4200.0
2011-04-20 13:30:00,29.6,29.6,29.59,29.6,1400.0,21.1681,21.1681,21.161,21.1681,1400.0
2011-04-20 13:35:00,29.6,29.6,29.59,29.6,3200.0,21.1681,21.1681,21.161,21.1681,3200.0
2011-04-20 13:40:00,29.59,29.6,29.59,29.6,3300.0,21.161,21.1681,21.161,21.1681,3300.0
2011-04-20 13:45:00,29.6,29.6,29.59,29.6,1800.0,21.1681,21.1681,21.161,21.1681,1800.0
2011-04-20 13:50:00,29.6,29.6,29.59,29.6,9200.0,21.1681,21.1681,21.161,21.1681,9200.0
2011-04-20 13:55:00,29.6,29.6,29.59,29.6,5400.0,21.1681,21.1681,21.161,21.1681,5400.0
2011-04-20 14:00:00,29.6,29.62,29.6,29.62,6000.0,21.1681,21.1824,21.1681,21.1824,6000.0
2011-04-20 14:05:00,29.62,29.62,29.61,29.61,2700.0,21.1824,21.1824,21.1753,21.1753,2700.0
2011-04-20 14:10:00,29.62,29.62,29.61,29.61,3900.0,21.1824,21.1824,21.1753,21.1753,3900.0
2011-04-20 14:15:00,29.61,29.62,29.61,29.61,1300.0,21.1753,21.1824,21.1753,21.1753,1300.0
2011-04-20 14:20:00,29.61,29.62,29.6,29.6,5200.0,21.1753,21.1824,21.1681,21.1681,5200.0
2011-04-20 14:25:00,29.61,29.61,29.6,29.61,2800.0,21.1753,21.1753,21.1681,21.1753,2800.0
2011-04-20 14:30:00,29.61,29.61,29.6,29.61,3100.0,21.1753,21.1753,21.1681,21.1753,3100.0
2011-04-20 14:35:00,29.61,29.61,29.6,29.61,3000.0,21.1753,21.1753,21.1681,21.1753,3000.0
2011-04-20 14:40:00,29.61,29.61,29.6,29.6,8000.0,21.1753,21.1753,21.1681,21.1681,8000.0
2011-04-20 14:45:00,29.59,29.6,29.59,29.6,1100.0,21.161,21.1681,21.161,21.1681,1100.0
2011-04-20 14:50:00,29.6,29.61,29.59,29.6,9500.0,21.1681,21.1753,21.161,21.1681,9500.0
2011-04-20 14:55:00,29.6,29.6,29.59,29.6,1300.0,21.1681,21.1681,21.161,21.1681,1300.0
2011-04-20 15:00:00,29.6,29.6,29.59,29.6,5000.0,21.1681,21.1681,21.161,21.1681,5000.0
2011-04-20 15:05:00,29.6,29.6,29.59,29.59,2500.0,21.1681,21.1681,21.161,21.161,2500.0
2011-04-20 15:10:00,29.59,29.61,29.59,29.6,7800.0,21.161,21.1753,21.161,21.1681,7800.0
2011-04-20 15:15:00,29.6,29.6,29.59,29.59,3000.0,21.1681,21.1681,21.161,21.161,3000.0
2011-04-20 15:20:00,29.59,29.6,29.58,29.6,8000.0,21.161,21.1681,21.1538,21.1681,8000.0
2011-04-20 15:25:00,29.59,29.6,29.58,29.59,8200.0,21.161,21.1681,21.1538,21.161,8200.0
2011-04-20 15:30:00,29.59,29.6,29.59,29.59,3200.0,21.161,21.1681,21.161,21.161,3200.0
2011-04-20 15:35:00,29.59,29.6,29.59,29.59,3300.0,21.161,21.1681,21.161,21.161,3300.0
2011-04-20 15:40:00,29.59,29.6,29.59,29.6,6500.0,21.161,21.1681,21.161,21.1681,6500.0
2011-04-20 15:45:00,29.6,29.6,29.58,29.59,17900.0,21.1681,21.1681,21.1538,21.161,17900.0
2011-04-20 15:50:00,29.58,29.59,29.58,29.58,6900.0,21.1538,21.161,21.1538,21.1538,6900.0
2011-04-20 15:55:00,29.59,29.59,29.53,29.58,82800.0,21.161,21.161,21.1181,21.1538,82800.0
2011-04-21 09:30:00,29.73,29.73,29.59,29.59,4100.0,21.2611,21.2611,21.161,21.161,4100.0
2011-04-21 09:35:00,29.59,29.61,29.57,29.6,2000.0,21.161,21.1753,21.1467,21.1681,2000.0
2011-04-21 09:40:00,29.58,29.58,29.55,29.56,1900.0,21.1538,21.1538,21.1324,21.1395,1900.0
2011-04-21 09:45:00,29.55,29.55,29.51,29.53,4700.0,21.1324,21.1324,21.1038,21.1181,4700.0
2011-04-21 09:50:00,29.53,29.61,29.53,29.61,2000.0,21.1181,21.1753,21.1181,21.1753,2000.0
2011-04-21 09:55:00,29.59,29.62,29.59,29.62,1600.0,21.161,21.1824,21.161,21.1824,1600.0
2011-04-21 10:00:00,29.6,29.62,29.57,29.61,4800.0,21.1681,21.1824,21.1467,21.1753,4800.0
2011-04-21 10:05:00,29.61,29.64,29.61,29.63,9900.0,21.1753,21.1967,21.1753,21.1896,9900.0
2011-04-21 10:10:00,29.63,29.63,29.6,29.6,6200.0,21.1896,21.1896,21.1681,21.1681,6200.0
2011-04-21 10:15:00,29.6,29.61,29.58,29.59,8800.0,21.1681,21.1753,21.1538,21.161,8800.0
2011-04-21 10:20:00,29.59,29.62,29.59,29.6,6400.0,21.161,21.1824,21.161,21.1681,6400.0
2011-04-21 10:25:00,29.6,29.6,29.56,29.58,8600.0,21.1681,21.1681,21.1395,21.1538,8600.0
2011-04-21 10:30:00,29.57,29.61,29.57,29.6,3300.0,21.1467,21.1753,21.1467,21.1681,3300.0
2011-04-21 10:35:00,29.6,29.6,29.6,29.6,1400.0,21.1681,21.1681,21.1681,21.1681,1400.0
2011-04-21 10:40:00,29.6,29.63,29.6,29.61,6800.0,21.1681,21.1896,21.1681,21.1753,6800.0
2011-04-21 10:45:00,29.6,29.6,29.58,29.59,3300.0,21.1681,21.1681,21.1538,21.161,3300.0
2011-04-21 10:50:00,29.59,29.61,29.58,29.6,4700.0,21.161,21.1753,21.1538,21.1681,4700.0
2011-04-21 10:55:00,29.6,29.61,29.59,29.61,4500.0,21.1681,21.1753,21.161,21.1753,4500.0
2011-04-21 11:00:00,29.61,29.61,29.59,29.6,4000.0,21.1753,21.1753,21.161,21.1681,4000.0
2011-04-21 11:05:00,29.59,29.59,29.56,29.58,6300.0,21.161,21.161,21.1395,21.1538,6300.0
2011-04-21 11:10:00,29.57,29.57,29.55,29.55,5200.0,21.1467,21.1467,21.1324,21.1324,5200.0
2011-04-21 11:15:00,29.55,29.58,29.55,29.58,5100.0,21.1324,21.1538,21.1324,21.1538,5100.0
2011-04-21 11:20:00,29.57,29.58,29.55,29.56,7900.0,21.1467,21.1538,21.1324,21.1395,7900.0
2011-04-21 11:25:00,29.56,29.56,29.55,29.55,1900.0,21.1395,21.1395,21.1324,21.1324,1900.0
2011-04-21 11:30:00,29.56,29.58,29.56,29.58,2100.0,21.1395,21.1538,21.1395,21.1538,2100.0
2011-04-21 11:35:00,29.57,29.58,29.57,29.57,1100.0,21.1467,21.1538,21.1467,21.1467,1100.0
2011-04-21 11:40:00,29.58,29.58,29.57,29.57,1400.0,21.1538,21.1538,21.1467,21.1467,1400.0
2011-04-21 11:45:00,29.58,29.58,29.56,29.56,2700.0,21.1538,21.1538,21.1395,21.1395,2700.0
2011-04-21 11:50:00,29.56,29.57,29.56,29.56,1300.0,21.1395,21.1467,21.1395,21.1395,1300.0
2011-04-21 11:55:00,29.56,29.57,29.56,29.56,1400.0,21.1395,21.1467,21.1395,21.1395,1400.0
2011-04-21 12:00:00,29.56,29.56,29.55,29.55,4600.0,21.1395,21.1395,21.1324,21.1324,4600.0
2011-04-21 12:05:00,29.55,29.56,29.55,29.55,2600.0,21.1324,21.1395,21.1324,21.1324,2600.0
2011-04-21 12:10:00,29.55,29.56,29.55,29.56,5900.0,21.1324,21.1395,21.1324,21.1395,5900.0
2011-04-21 12:15:00,29.55,29.56,29.55,29.55,2100.0,21.1324,21.1395,21.1324,21.1324,2100.0
2011-04-21 12:20:00,29.56,29.56,29.55,29.56,4300.0,21.1395,21.1395,21.1324,21.1395,4300.0
2011-04-21 12:25:00,29.55,29.58,29.55,29.58,3700.0,21.1324,21.1538,21.1324,21.1538,3700.0
2011-04-21 12:30:00,29.57,29.58,29.57,29.57,2400.0,21.1467,21.1538,21.1467,21.1467,2400.0
2011-04-21 12:35:00,29.58,29.58,29.57,29.57,2400.0,21.1538,21.1538,21.1467,21.1467,2400.0
2011-04-21 12:40:00,29.57,29.63,29.57,29.62,7400.0,21.1467,21.1896,21.1467,21.1824,7400.0
2011-04-21 12:45:00,29.61,29.65,29.61,29.65,6200.0,21.1753,21.2039,21.1753,21.2039,6200.0
2011-04-21 12:50:00,29.64,29.65,29.64,29.64,600.0,21.1967,21.2039,21.1967,21.1967,600.0
2011-04-21 12:55:00,29.64,29.65,29.64,29.64,1200.0,21.1967,21.2039,21.1967,21.1967,1200.0
2011-04-21 13:00:00,29.64,29.65,29.64,29.64,2000.0,21.1967,21.2039,21.1967,21.1967,2000.0
2011-04-21 13:05:00,29.64,29.65,29.64,29.64,800.0,21.1967,21.2039,21.1967,21.1967,800.0
2011-04-21 13:10:00,29.65,29.66,29.65,29.65,2600.0,21.2039,21.211,21.2039,21.2039,2600.0
2011-04-21 13:15:00,29.65,29.67,29.65,29.67,3800.0,21.2039,21.2182,21.2039,21.2182,3800.0
2011-04-21 13:20:00,29.66,29.66,29.66,29.66,1100.0,21.211,21.211,21.211,21.211,1100.0
2011-04-21 13:25:00,29.66,29.66,29.65,29.66,4700.0,21.211,21.211,21.2039,21.211,4700.0
2011-04-21 13:30:00,29.65,29.65,29.64,29.64,2200.0,21.2039,21.2039,21.1967,21.1967,2200.0
2011-04-21 13:35:00,29.64,29.64,29.64,29.64,4500.0,21.1967,21.1967,21.1967,21.1967,4500.0
2011-04-21 13:40:00,29.64,29.65,29.64,29.65,1800.0,21.1967,21.2039,21.1967,21.2039,1800.0
2011-04-21 13:45:00,29.65,29.65,29.64,29.64,1000.0,21.2039,21.2039,21.1967,21.1967,1000.0
2011-04-21 13:50:00,29.65,29.65,29.63,29.64,2400.0,21.2039,21.2039,21.1896,21.1967,2400.0
2011-04-21 13:55:00,29.63,29.63,29.63,29.63,300.0,21.1896,21.1896,21.1896,21.1896,300.0
2011-04-21 14:00:00,29.63,29.64,29.63,29.63,600.0,21.1896,21.1967,21.1896,21.1896,600.0
2011-04-21 14:05:00,29.63,29.64,29.61,29.61,6700.0,21.1896,21.1967,21.1753,21.1753,6700.0
2011-04-21 14:10:00,29.61,29.62,29.59,29.59,5900.0,21.1753,21.1824,21.161,21.161,5900.0
2011-04-21 14:15:00,29.59,29.6,29.59,29.59,2100.0,21.161,21.1681,21.161,21.161,2100.0
2011-04-21 14:20:00,29.6,29.6,29.59,29.59,1200.0,21.1681,21.1681,21.161,21.161,1200.0
2011-04-21 14:25:00,29.59,29.6,29.59,29.59,2600.0,21.161,21.1681,21.161,21.161,2600.0
2011-04-21 14:30:00,29.59,29.59,29.58,29.59,3400.0,21.161,21.161,21.1538,21.161,3400.0
2011-04-21 14:35:00,29.58,29.58,29.57,29.57,3200.0,21.1538,21.1538,21.1467,21.1467,3200.0
2011-04-21 14:40:00,29.57,29.58,29.56,29.56,7200.0,21.1467,21.1538,21.1395,21.1395,7200.0
2011-04-21 14:45:00,29.56,29.56,29.56,29.56,1600.0,21.1395,21.1395,21.1395,21.1395,1600.0
2011-04-21 14:50:00,29.56,29.57,29.56,29.56,1400.0,21.1395,21.1467,21.1395,21.1395,1400.0
2011-04-21 14:55:00,29.56,29.57,29.55,29.55,2900.0,21.1395,21.1467,21.1324,21.1324,2900.0
2011-04-21 15:00:00,29.55,29.57,29.55,29.57,3200.0,21.1324,21.1467,21.1324,21.1467,3200.0
2011-04-21 15:05:00,29.56,29.57,29.56,29.56,2900.0,21.1395,21.1467,21.1395,21.1395,2900.0
2011-04-21 15:10:00,29.57,29.57,29.56,29.56,3200.0,21.1467,21.1467,21.1395,21.1395,3200.0
2011-04-21 15:15:00,29.57,29.58,29.56,29.58,4900.0,21.1467,21.1538,21.1395,21.1538,4900.0
2011-04-21 15:20:00,29.58,29.58,29.57,29.58,5500.0,21.1538,21.1538,21.1467,21.1538,5500.0
2011-04-21 15:25:00,29.57,29.58,29.57,29.58,1700.0,21.1467,21.1538,21.1467,21.1538,1700.0
2011-04-21 15:30:00,29.58,29.62,29.57,29.6,25700.0,21.1538,21.1824,21.1467,21.1681,25700.0
2011-04-21 15:35:00,29.6,29.61,29.58,29.6,9200.0,21.1681,21.1753,21.1538,21.1681,9200.0
2011-04-21 15:40:00,29.6,29.6,29.59,29.6,4000.0,21.1681,21.1681,21.161,21.1681,4000.0
2011-04-21 15:45:00,29.59,29.6,29.58,29.58,7600.0,21.161,21.1681,21.1538,21.1538,7600.0
2011-04-21 15:50:00,29.58,29.6,29.58,29.59,12000.0,21.1538,21.1681,21.1538,21.161,12000.0
2011-04-21 15:55:00,29.58,29.58,29.56,29.58,16800.0,21.1538,21.1538,21.1395,21.1538,16800.0
2011-04-25 09:30:00,29.48,29.59,29.48,29.59,7700.0,21.0823,21.161,21.0823,21.161,7700.0
2011-04-25 09:35:00,29.59,29.6,29.57,29.57,1700.0,21.161,21.1681,21.1467,21.1467,1700.0
2011-04-25 09:40:00,29.56,29.56,29.54,29.54,1200.0,21.1395,21.1395,21.1252,21.1252,1200.0
2011-04-25 09:45:00,29.59,29.62,29.59,29.62,600.0,21.161,21.1824,21.161,21.1824,600.0
2011-04-25 09:50:00,29.63,29.64,29.61,29.63,2200.0,21.1896,21.1967,21.1753,21.1896,2200.0
2011-04-25 09:55:00,29.64,29.66,29.64,29.65,2800.0,21.1967,21.211,21.1967,21.2039,2800.0
2011-04-25 10:00:00,29.66,29.67,29.65,29.65,3700.0,21.211,21.2182,21.2039,21.2039,3700.0
2011-04-25 10:05:00,29.65,29.65,29.61,29.62,2700.0,21.2039,21.2039,21.1753,21.1824,2700.0
2011-04-25 10:10:00,29.63,29.63,29.6,29.6,2900.0,21.1896,21.1896,21.1681,21.1681,2900.0
2011-04-25 10:15:00,29.6,29.63,29.59,29.62,4900.0,21.1681,21.1896,21.161,21.1824,4900.0
2011-04-25 10:20:00,29.6,29.6,29.56,29.58,3200.0,21.1681,21.1681,21.1395,21.1538,3200.0
2011-04-25 10:25:00,29.58,29.58,29.57,29.57,500.0,21.1538,21.1538,21.1467,21.1467,500.0
2011-04-25 10:30:00,29.58,29.58,29.54,29.54,3000.0,21.1538,21.1538,21.1252,21.1252,3000.0
2011-04-25 10:35:00,29.54,29.55,29.5,29.52,8400.0,21.1252,21.1324,21.0966,21.1109,8400.0
2011-04-25 10:40:00,29.53,29.56,29.51,29.53,4100.0,21.1181,21.1395,21.1038,21.1181,4100.0
2011-04-25 10:45:00,29.54,29.57,29.52,29.55,5400.0,21.1252,21.1467,21.1109,21.1324,5400.0
2011-04-25 10:50:00,29.56,29.56,29.53,29.53,5000.0,21.1395,21.1395,21.1181,21.1181,5000.0
2011-04-25 10:55:00,29.52,29.52,29.5,29.51,2800.0,21.1109,21.1109,21.0966,21.1038,2800.0
2011-04-25 11:00:00,29.52,29.54,29.48,29.49,7500.0,21.1109,21.1252,21.0823,21.0895,7500.0
2011-04-25 11:05:00,29.49,29.49,29.49,29.49,400.0,21.0895,21.0895,21.0895,21.0895,400.0
2011-04-25 11:10:00,29.49,29.49,29.48,29.49,900.0,21.0895,21.0895,21.0823,21.0895,900.0
2011-04-25 11:15:00,29.49,29.49,29.49,29.49,800.0,21.0895,21.0895,21.0895,21.0895,800.0
2011-04-25 11:20:00,29.49,29.49,29.49,29.49,1400.0,21.0895,21.0895,21.0895,21.0895,1400.0
2011-04-25 11:25:00,29.49,29.5,29.48,29.49,4300.0,21.0895,21.0966,21.0823,21.0895,4300.0
2011-04-25 11:30:00,29.49,29.49,29.49,29.49,300.0,21.0895,21.0895,21.0895,21.0895,300.0
2011-04-25 11:35:00,29.49,29.5,29.49,29.5,7200.0,21.0895,21.0966,21.0895,21.0966,7200.0
2011-04-25 11:40:00,29.49,29.5,29.49,29.49,2600.0,21.0895,21.0966,21.0895,21.0895,2600.0
2011-04-25 11:45:00,29.49,29.5,29.49,29.5,400.0,21.0895,21.0966,21.0895,21.0966,400.0
2011-04-25 11:50:00,29.5,29.5,29.49,29.5,4800.0,21.0966,21.0966,21.0895,21.0966,4800.0
2011-04-25 11:55:00,29.5,29.54,29.5,29.53,24300.0,21.0966,21.1252,21.0966,21.1181,24300.0
2011-04-25 12:00:00,29.52,29.54,29.52,29.54,2800.0,21.1109,21.1252,21.1109,21.1252,2800.0
2011-04-25 12:05:00,29.55,29.56,29.54,29.55,3400.0,21.1324,21.1395,21.1252,21.1324,3400.0
2011-04-25 12:10:00,29.56,29.56,29.55,29.56,1500.0,21.1395,21.1395,21.1324,21.1395,1500.0
2011-04-25 12:15:00,29.56,29.57,29.56,29.57,2300.0,21.1395,21.1467,21.1395,21.1467,2300.0
2011-04-25 12:20:00,29.57,29.57,29.56,29.57,1900.0,21.1467,21.1467,21.1395,21.1467,1900.0
2011-04-25 12:25:00,29.57,29.58,29.57,29.58,2900.0,21.1467,21.1538,21.1467,21.1538,2900.0
2011-04-25 12:30:00,29.59,29.59,29.58,29.59,900.0,21.161,21.161,21.1538,21.161,900.0
2011-04-25 12:35:00,29.59,29.61,29.58,29.59,2800.0,21.161,21.1753,21.1538,21.161,2800.0
2011-04-25 12:40:00,29.59,29.6,29.58,29.59,9200.0,21.161,21.1681,21.1538,21.161,9200.0
2011-04-25 12:45:00,29.59,29.59,29.58,29.59,1000.0,21.161,21.161,21.1538,21.161,1000.0
2011-04-25 12:50:00,29.58,29.6,29.58,29.59,4600.0,21.1538,21.1681,21.1538,21.161,4600.0
2011-04-25 12:55:00,29.59,29.6,29.59,29.59,2700.0,21.161,21.1681,21.161,21.161,2700.0
2011-04-25 13:00:00,29.6,29.6,29.59,29.59,600.0,21.1681,21.1681,21.161,21.161,600.0
2011-04-25 13:05:00,29.59,29.6,29.59,29.59,900.0,21.161,21.1681,21.161,21.161,900.0
2011-04-25 13:10:00,29.6,29.61,29.6,29.61,1000.0,21.1681,21.1753,21.1681,21.1753,1000.0
2011-04-25 13:15:00,29.61,29.63,29.6,29.63,5800.0,21.1753,21.1896,21.1681,21.1896,5800.0
2011-04-25 13:20:00,29.63,29.63,29.62,29.62,800.0,21.1896,21.1896,21.1824,21.1824,800.0
2011-04-25 13:25:00,29.63,29.63,29.62,29.62,800.0,21.1896,21.1896,21.1824,21.1824,800.0
2011-04-25 13:30:00,29.63,29.63,29.63,29.63,500.0,21.1896,21.1896,21.1896,21.1896,500.0
2011-04-25 13:35:00,29.63,29.63,29.62,29.63,1700.0,21.1896,21.1896,21.1824,21.1896,1700.0
2011-04-25 13:40:00,29.63,29.64,29.63,29.63,1300.0,21.1896,21.1967,21.1896,21.1896,1300.0
2011-04-25 13:45:00,29.64,29.65,29.63,29.64,3600.0,21.1967,21.2039,21.1896,21.1967,3600.0
2011-04-25 13:50:00,29.64,29.64,29.64,29.64,1500.0,21.1967,21.1967,21.1967,21.1967,1500.0
2011-04-25 13:55:00,29.63,29.64,29.63,29.64,600.0,21.1896,21.1967,21.1896,21.1967,600.0
2011-04-25 14:00:00,29.64,29.65,29.63,29.65,3600.0,21.1967,21.2039,21.1896,21.2039,3600.0
2011-04-25 14:05:00,29.65,29.65,29.64,29.64,400.0,21.2039,21.2039,21.1967,21.1967,400.0
2011-04-25 14:10:00,29.65,29.65,29.63,29.63,3300.0,21.2039,21.2039,21.1896,21.1896,3300.0
2011-04-25 14:15:00,29.62,29.63,29.62,29.62,6800.0,21.1824,21.1896,21.1824,21.1824,6800.0
2011-04-25 14:20:00,29.63,29.65,29.62,29.65,18900.0,21.1896,21.2039,21.1824,21.2039,18900.0
2011-04-25 14:25:00,29.65,29.66,29.64,29.65,6400.0,21.2039,21.211,21.1967,21.2039,6400.0
2011-04-25 14:30:00,29.64,29.65,29.64,29.64,800.0,21.1967,21.2039,21.1967,21.1967,800.0
2011-04-25 14:35:00,29.64,29.65,29.64,29.65,1800.0,21.1967,21.2039,21.1967,21.2039,1800.0
2011-04-25 14:40:00,29.64,29.65,29.64,29.65,1700.0,21.1967,21.2039,21.1967,21.2039,1700.0
2011-04-25 14:45:00,29.64,29.65,29.64,29.65,1500.0,21.1967,21.2039,21.1967,21.2039,1500.0
2011-04-25 14:50:00,29.65,29.65,29.64,29.65,1800.0,21.2039,21.2039,21.1967,21.2039,1800.0
2011-04-25 14:55:00,29.65,29.65,29.62,29.62,5600.0,21.2039,21.2039,21.1824,21.1824,5600.0
2011-04-25 15:00:00,29.62,29.62,29.61,29.62,2300.0,21.1824,21.1824,21.1753,21.1824,2300.0
2011-04-25 15:05:00,29.61,29.62,29.61,29.61,2000.0,21.1753,21.1824,21.1753,21.1753,2000.0
2011-04-25 15:10:00,29.62,29.62,29.6,29.6,6600.0,21.1824,21.1824,21.1681,21.1681,6600.0
2011-04-25 15:15:00,29.6,29.61,29.6,29.61,1800.0,21.1681,21.1753,21.1681,21.1753,1800.0
2011-04-25 15:20:00,29.6,29.61,29.59,29.59,9700.0,21.1681,21.1753,21.161,21.161,9700.0
2011-04-25 15:25:00,29.59,29.6,29.59,29.6,6800.0,21.161,21.1681,21.161,21.1681,6800.0
2011-04-25 15:30:00,29.6,29.61,29.59,29.61,3400.0,21.1681,21.1753,21.161,21.1753,3400.0
2011-04-25 15:35:00,29.61,29.66,29.61,29.65,30700.0,21.1753,21.211,21.1753,21.2039,30700.0
2011-04-25 15:40:00,29.65,29.66,29.64,29.64,7900.0,21.2039,21.211,21.1967,21.1967,7900.0
2011-04-25 15:45:00,29.64,29.65,29.64,29.65,4700.0,21.1967,21.2039,21.1967,21.2039,4700.0
2011-04-25 15:50:00,29.64,29.66,29.62,29.62,36600.0,21.1967,21.211,21.1824,21.1824,36600.0
2011-04-25 15:55:00,29.63,29.63,29.6,29.62,44300.0,21.1896,21.1896,21.1681,21.1824,44300.0
2011-04-26 09:30:00,29.62,29.69,29.6,29.66,4900.0,21.1824,21.2325,21.1681,21.211,4900.0
2011-04-26 09:35:00,29.67,29.69,29.65,29.65,4000.0,21.2182,21.2325,21.2039,21.2039,4000.0
2011-04-26 09:40:00,29.66,29.66,29.62,29.62,2800.0,21.211,21.211,21.1824,21.1824,2800.0
2011-04-26 09:45:00,29.63,29.7,29.61,29.7,19600.0,21.1896,21.2396,21.1753,21.2396,19600.0
2011-04-26 09:50:00,29.7,29.73,29.69,29.73,25100.0,21.2396,21.2611,21.2325,21.2611,25100.0
2011-04-26 09:55:00,29.72,29.73,29.69,29.7,7100.0,21.2539,21.2611,21.2325,21.2396,7100.0
2011-04-26 10:00:00,29.7,29.75,29.69,29.7,9800.0,21.2396,21.2754,21.2325,21.2396,9800.0
2011-04-26 10:05:00,29.7,29.74,29.67,29.7,11200.0,21.2396,21.2682,21.2182,21.2396,11200.0
2011-04-26 10:10:00,29.69,29.73,29.68,29.71,6600.0,21.2325,21.2611,21.2253,21.2468,6600.0
2011-04-26 10:15:00,29.7,29.71,29.69,29.69,4500.0,21.2396,21.2468,21.2325,21.2325,4500.0
2011-04-26 10:20:00,29.71,29.74,29.7,29.73,3300.0,21.2468,21.2682,21.2396,21.2611,3300.0
2011-04-26 10:25:00,29.72,29.72,29.7,29.71,3700.0,21.2539,21.2539,21.2396,21.2468,3700.0
2011-04-26 10:30:00,29.71,29.73,29.67,29.7,6800.0,21.2468,21.2611,21.2182,21.2396,6800.0
2011-04-26 10:35:00,29.7,29.71,29.68,29.71,3700.0,21.2396,21.2468,21.2253,21.2468,3700.0
2011-04-26 10:40:00,29.71,29.72,29.69,29.71,8400.0,21.2468,21.2539,21.2325,21.2468,8400.0
2011-04-26 10:45:00,29.71,29.72,29.68,29.7,5600.0,21.2468,21.2539,21.2253,21.2396,5600.0
2011-04-26 10:50:00,29.69,29.71,29.68,29.69,3000.0,21.2325,21.2468,21.2253,21.2325,3000.0
2011-04-26 10:55:00,29.68,29.7,29.65,29.65,5200.0,21.2253,21.2396,21.2039,21.2039,5200.0
2011-04-26 11:00:00,29.66,29.68,29.65,29.66,4500.0,21.211,21.2253,21.2039,21.211,4500.0
2011-04-26 11:05:00,29.66,29.67,29.65,29.66,4200.0,21.211,21.2182,21.2039,21.211,4200.0
2011-04-26 11:10:00,29.65,29.65,29.64,29.65,3500.0,21.2039,21.2039,21.1967,21.2039,3500.0
2011-04-26 11:15:00,29.65,29.66,29.64,29.66,4400.0,21.2039,21.211,21.1967,21.211,4400.0
2011-04-26 11:20:00,29.66,29.68,29.65,29.68,3600.0,21.211,21.2253,21.2039,21.2253,3600.0
2011-04-26 11:25:00,29.68,29.71,29.68,29.71,12300.0,21.2253,21.2468,21.2253,21.2468,12300.0
2011-04-26 11:30:00,29.71,29.73,29.7,29.73,3600.0,21.2468,21.2611,21.2396,21.2611,3600.0
2011-04-26 11:35:00,29.73,29.73,29.72,29.72,1400.0,21.2611,21.2611,21.2539,21.2539,1400.0
2011-04-26 11:40:00,29.72,29.73,29.7,29.72,7400.0,21.2539,21.2611,21.2396,21.2539,7400.0
2011-04-26 11:45:00,29.72,29.74,29.71,29.73,4500.0,21.2539,21.2682,21.2468,21.2611,4500.0
2011-04-26 11:50:00,29.74,29.76,29.72,29.76,2900.0,21.2682,21.2826,21.2539,21.2826,2900.0
2011-04-26 11:55:00,29.76,29.78,29.74,29.77,3400.0,21.2826,21.2969,21.2682,21.2897,3400.0
2011-04-26 12:00:00,29.77,29.8,29.75,29.78,5200.0,21.2897,21.3112,21.2754,21.2969,5200.0
2011-04-26 12:05:00,29.79,29.79,29.77,29.77,3100.0,21.304,21.304,21.2897,21.2897,3100.0
2011-04-26 12:10:00,29.77,29.78,29.76,29.76,1700.0,21.2897,21.2969,21.2826,21.2826,1700.0
2011-04-26 12:15:00,29.74,29.77,29.7,29.75,16100.0,21.2682,21.2897,21.2396,21.2754,16100.0
2011-04-26 12:20:00,29.76,29.77,29.75,29.76,3900.0,21.2826,21.2897,21.2754,21.2826,3900.0
2011-04-26 12:25:00,29.75,29.77,29.74,29.76,2800.0,21.2754,21.2897,21.2682,21.2826,2800.0
2011-04-26 12:30:00,29.76,29.78,29.75,29.78,4400.0,21.2826,21.2969,21.2754,21.2969,4400.0
2011-04-26 12:35:00,29.79,29.8,29.78,29.79,7100.0,21.304,21.3112,21.2969,21.304,7100.0
2011-04-26 12:40:00,29.78,29.8,29.78,29.78,3400.0,21.2969,21.3112,21.2969,21.2969,3400.0
2011-04-26 12:45:00,29.79,29.81,29.79,29.81,7500.0,21.304,21.3183,21.304,21.3183,7500.0
2011-04-26 12:50:00,29.8,29.82,29.8,29.81,4000.0,21.3112,21.3255,21.3112,21.3183,4000.0
2011-04-26 12:55:00,29.8,29.82,29.79,29.82,3100.0,21.3112,21.3255,21.304,21.3255,3100.0
2011-04-26 13:00:00,29.81,29.83,29.79,29.83,6100.0,21.3183,21.3326,21.304,21.3326,6100.0
2011-04-26 13:05:00,29.83,29.84,29.8,29.82,3800.0,21.3326,21.3398,21.3112,21.3255,3800.0
2011-04-26 13:10:00,29.81,29.82,29.79,29.81,2900.0,21.3183,21.3255,21.304,21.3183,2900.0
2011-04-26 13:15:00,29.8,29.81,29.79,29.8,3200.0,21.3112,21.3183,21.304,21.3112,3200.0
2011-04-26 13:20:00,29.81,29.81,29.8,29.8,3000.0,21.3183,21.3183,21.3112,21.3112,3000.0
2011-04-26 13:25:00,29.81,29.83,29.81,29.82,3200.0,21.3183,21.3326,21.3183,21.3255,3200.0
2011-04-26 13:30:00,29.82,29.82,29.8,29.8,3400.0,21.3255,21.3255,21.3112,21.3112,3400.0
2011-04-26 13:35:00,29.81,29.82,29.8,29.81,2600.0,21.3183,21.3255,21.3112,21.3183,2600.0
2011-04-26 13:40:00,29.81,29.82,29.81,29.81,2000.0,21.3183,21.3255,21.3183,21.3183,2000.0
2011-04-26 13:45:00,29.8,29.81,29.8,29.8,2300.0,21.3112,21.3183,21.3112,21.3112,2300.0
2011-04-26 13:50:00,29.81,29.81,29.8,29.8,1300.0,21.3183,21.3183,21.3112,21.3112,1300.0
2011-04-26 13:55:00,29.81,29.83,29.8,29.8,5200.0,21.3183,21.3326,21.3112,21.3112,5200.0
2011-04-26 14:00:00,29.8,29.81,29.78,29.78,4100.0,21.3112,21.3183,21.2969,21.2969,4100.0
2011-04-26 14:05:00,29.78,29.81,29.78,29.81,2700.0,21.2969,21.3183,21.2969,21.3183,2700.0
2011-04-26 14:10:00,29.81,29.82,29.8,29.8,3100.0,21.3183,21.3255,21.3112,21.3112,3100.0
2011-04-26 14:15:00,29.8,29.81,29.8,29.8,6200.0,21.3112,21.3183,21.3112,21.3112,6200.0
2011-04-26 14:20:00,29.81,29.82,29.81,29.82,3600.0,21.3183,21.3255,21.3183,21.3255,3600.0
2011-04-26 14:25:00,29.81,29.82,29.81,29.81,3300.0,21.3183,21.3255,21.3183,21.3183,3300.0
2011-04-26 14:30:00,29.82,29.83,29.8,29.81,4000.0,21.3255,21.3326,21.3112,21.3183,4000.0
2011-04-26 14:35:00,29.82,29.82,29.79,29.8,4600.0,21.3255,21.3255,21.304,21.3112,4600.0
2011-04-26 14:40:00,29.81,29.81,29.78,29.78,3700.0,21.3183,21.3183,21.2969,21.2969,3700.0
2011-04-26 14:45:00,29.78,29.8,29.76,29.77,5400.0,21.2969,21.3112,21.2826,21.2897,5400.0
2011-04-26 14:50:00,29.77,29.8,29.76,29.79,8700.0,21.2897,21.3112,21.2826,21.304,8700.0
2011-04-26 14:55:00,29.8,29.8,29.78,29.79,3600.0,21.3112,21.3112,21.2969,21.304,3600.0
2011-04-26 15:00:00,29.79,29.8,29.78,29.8,4800.0,21.304,21.3112,21.2969,21.3112,4800.0
2011-04-26 15:05:00,29.79,29.8,29.75,29.76,7200.0,21.304,21.3112,21.2754,21.2826,7200.0
2011-04-26 15:10:00,29.76,29.78,29.76,29.76,6500.0,21.2826,21.2969,21.2826,21.2826,6500.0
2011-04-26 15:15:00,29.76,29.76,29.72,29.73,4900.0,21.2826,21.2826,21.2539,21.2611,4900.0
2011-04-26 15:20:00,29.73,29.73,29.71,29.73,7900.0,21.2611,21.2611,21.2468,21.2611,7900.0
2011-04-26 15:25:00,29.73,29.73,29.71,29.73,7800.0,21.2611,21.2611,21.2468,21.2611,7800.0
2011-04-26 15:30:00,29.73,29.73,29.69,29.69,8100.0,21.2611,21.2611,21.2325,21.2325,8100.0
2011-04-26 15:35:00,29.69,29.69,29.66,29.67,14500.0,21.2325,21.2325,21.211,21.2182,14500.0
2011-04-26 15:40:00,29.67,29.68,29.65,29.66,9900.0,21.2182,21.2253,21.2039,21.211,9900.0
2011-04-26 15:45:00,29.65,29.7,29.65,29.7,20200.0,21.2039,21.2396,21.2039,21.2396,20200.0
2011-04-26 15:50:00,29.7,29.72,29.69,29.72,15300.0,21.2396,21.2539,21.2325,21.2539,15300.0
2011-04-26 15:55:00,29.72,29.72,29.66,29.69,39300.0,21.2539,21.2539,21.211,21.2325,39300.0
2011-04-27 09:30:00,29.5,29.5,29.41,29.46,28400.0,21.0966,21.0966,21.0323,21.068,28400.0
2011-04-27 09:35:00,29.46,29.5,29.46,29.48,30100.0,21.068,21.0966,21.068,21.0823,30100.0
2011-04-27 09:40:00,29.48,29.52,29.48,29.5,27400.0,21.0823,21.1109,21.0823,21.0966,27400.0
2011-04-27 09:45:00,29.51,29.73,29.51,29.71,20400.0,21.1038,21.2611,21.1038,21.2468,20400.0
2011-04-27 09:50:00,29.72,29.72,29.7,29.72,19900.0,21.2539,21.2539,21.2396,21.2539,19900.0
2011-04-27 09:55:00,29.72,29.72,29.6,29.6,16400.0,21.2539,21.2539,21.1681,21.1681,16400.0
2011-04-27 10:00:00,29.59,29.78,29.58,29.77,24400.0,21.161,21.2969,21.1538,21.2897,24400.0
2011-04-27 10:05:00,29.77,29.88,29.76,29.88,16900.0,21.2897,21.3684,21.2826,21.3684,16900.0
2011-04-27 10:10:00,29.88,29.92,29.85,29.89,20900.0,21.3684,21.397,21.3469,21.3755,20900.0
2011-04-27 10:15:00,29.9,29.93,29.85,29.91,19100.0,21.3827,21.4041,21.3469,21.3898,19100.0
2011-04-27 10:20:00,29.92,30.04,29.92,30.0,55600.0,21.397,21.4828,21.397,21.4542,55600.0
2011-04-27 10:25:00,30.0,30.02,29.98,30.02,24000.0,21.4542,21.4685,21.4399,21.4685,24000.0
2011-04-27 10:30:00,30.02,30.03,29.97,29.99,17300.0,21.4685,21.4756,21.4327,21.447,17300.0
2011-04-27 10:35:00,29.99,30.0,29.98,29.99,10800.0,21.447,21.4542,21.4399,21.447,10800.0
2011-04-27 10:40:00,30.0,30.0,29.93,29.93,12900.0,21.4542,21.4542,21.4041,21.4041,12900.0
2011-04-27 10:45:00,29.93,29.94,29.88,29.88,6300.0,21.4041,21.4113,21.3684,21.3684,6300.0
2011-04-27 10:50:00,29.87,29.87,29.79,29.81,10900.0,21.3612,21.3612,21.304,21.3183,10900.0
2011-04-27 10:55:00,29.82,29.82,29.81,29.82,7800.0,21.3255,21.3255,21.3183,21.3255,7800.0
2011-04-27 11:00:00,29.81,29.82,29.79,29.79,11900.0,21.3183,21.3255,21.304,21.304,11900.0
2011-04-27 11:05:00,29.78,29.79,29.74,29.74,8900.0,21.2969,21.304,21.2682,21.2682,8900.0
2011-04-27 11:10:00,29.72,29.76,29.69,29.76,12900.0,21.2539,21.2826,21.2325,21.2826,12900.0
2011-04-27 11:15:00,29.76,29.87,29.76,29.86,18000.0,21.2826,21.3612,21.2826,21.3541,18000.0
2011-04-27 11:20:00,29.87,29.92,29.87,29.91,18000.0,21.3612,21.397,21.3612,21.3898,18000.0
2011-04-27 11:25:00,29.91,29.93,29.87,29.87,11300.0,21.3898,21.4041,21.3612,21.3612,11300.0
2011-04-27 11:30:00,29.87,29.87,29.85,29.86,5700.0,21.3612,21.3612,21.3469,21.3541,5700.0
2011-04-27 11:35:00,29.86,29.92,29.86,29.88,13100.0,21.3541,21.397,21.3541,21.3684,13100.0
2011-04-27 11:40:00,29.87,29.87,29.75,29.75,7400.0,21.3612,21.3612,21.2754,21.2754,7400.0
2011-04-27 11:45:00,29.74,29.8,29.73,29.8,10500.0,21.2682,21.3112,21.2611,21.3112,10500.0
2011-04-27 11:50:00,29.81,29.84,29.81,29.83,3900.0,21.3183,21.3398,21.3183,21.3326,3900.0
2011-04-27 11:55:00,29.83,29.84,29.83,29.84,6500.0,21.3326,21.3398,21.3326,21.3398,6500.0
2011-04-27 12:00:00,29.83,29.84,29.83,29.83,2200.0,21.3326,21.3398,21.3326,21.3326,2200.0
2011-04-27 12:05:00,29.83,29.83,29.72,29.75,15100.0,21.3326,21.3326,21.2539,21.2754,15100.0
2011-04-27 12:10:00,29.75,29.76,29.71,29.74,8000.0,21.2754,21.2826,21.2468,21.2682,8000.0
2011-04-27 12:15:00,29.75,29.75,29.7,29.71,7000.0,21.2754,21.2754,21.2396,21.2468,7000.0
2011-04-27 12:20:00,29.72,29.72,29.71,29.71,2000.0,21.2539,21.2539,21.2468,21.2468,2000.0
2011-04-27 12:25:00,29.71,29.72,29.71,29.72,3500.0,21.2468,21.2539,21.2468,21.2539,3500.0
2011-04-27 12:30:00,29.72,29.77,29.71,29.77,9400.0,21.2539,21.2897,21.2468,21.2897,9400.0
2011-04-27 12:35:00,29.78,29.86,29.78,29.86,6900.0,21.2969,21.3541,21.2969,21.3541,6900.0
2011-04-27 12:40:00,29.85,29.86,29.76,29.81,14600.0,21.3469,21.3541,21.2826,21.3183,14600.0
2011-04-27 12:45:00,29.8,29.8,29.73,29.77,10500.0,21.3112,21.3112,21.2611,21.2897,10500.0
2011-04-27 12:50:00,29.78,29.79,29.74,29.74,7200.0,21.2969,21.304,21.2682,21.2682,7200.0
2011-04-27 12:55:00,29.74,29.75,29.74,29.75,1400.0,21.2682,21.2754,21.2682,21.2754,1400.0
2011-04-27 13:00:00,29.74,29.75,29.74,29.75,4100.0,21.2682,21.2754,21.2682,21.2754,4100.0
2011-04-27 13:05:00,29.74,29.75,29.72,29.73,6600.0,21.2682,21.2754,21.2539,21.2611,6600.0
2011-04-27 13:10:00,29.73,29.73,29.72,29.72,5600.0,21.2611,21.2611,21.2539,21.2539,5600.0
2011-04-27 13:15:00,29.72,29.73,29.72,29.72,4600.0,21.2539,21.2611,21.2539,21.2539,4600.0
2011-04-27 13:20:00,29.72,29.73,29.65,29.68,16500.0,21.2539,21.2611,21.2039,21.2253,16500.0
2011-04-27 13:25:00,29.68,29.71,29.67,29.67,6600.0,21.2253,21.2468,21.2182,21.2182,6600.0
2011-04-27 13:30:00,29.66,29.7,29.65,29.7,4000.0,21.211,21.2396,21.2039,21.2396,4000.0
2011-04-27 13:35:00,29.7,29.73,29.69,29.71,11500.0,21.2396,21.2611,21.2325,21.2468,11500.0
2011-04-27 13:40:00,29.71,29.71,29.7,29.71,2000.0,21.2468,21.2468,21.2396,21.2468,2000.0
2011-04-27 13:45:00,29.71,29.73,29.71,29.72,4100.0,21.2468,21.2611,21.2468,21.2539,4100.0
2011-04-27 13:50:00,29.73,29.74,29.72,29.74,5300.0,21.2611,21.2682,21.2539,21.2682,5300.0
2011-04-27 13:55:00,29.74,29.75,29.73,29.74,2800.0,21.2682,21.2754,21.2611,21.2682,2800.0
2011-04-27 14:00:00,29.74,29.75,29.66,29.66,9300.0,21.2682,21.2754,21.211,21.211,9300.0
2011-04-27 14:05:00,29.65,29.65,29.6,29.61,5500.0,21.2039,21.2039,21.1681,21.1753,5500.0
2011-04-27 14:10:00,29.61,29.61,29.57,29.58,4800.0,21.1753,21.1753,21.1467,21.1538,4800.0
2011-04-27 14:15:00,29.58,29.63,29.58,29.63,5800.0,21.1538,21.1896,21.1538,21.1896,5800.0
2011-04-27 14:20:00,29.63,29.65,29.6,29.62,4900.0,21.1896,21.2039,21.1681,21.1824,4900.0
2011-04-27 14:25:00,29.62,29.62,29.56,29.58,6500.0,21.1824,21.1824,21.1395,21.1538,6500.0
2011-04-27 14:30:00,29.58,29.59,29.58,29.58,2600.0,21.1538,21.161,21.1538,21.1538,2600.0
2011-04-27 14:35:00,29.59,29.59,29.56,29.59,5400.0,21.161,21.161,21.1395,21.161,5400.0
2011-04-27 14:40:00,29.59,29.59,29.54,29.54,4400.0,21.161,21.161,21.1252,21.1252,4400.0
2011-04-27 14:45:00,29.55,29.55,29.53,29.53,3100.0,21.1324,21.1324,21.1181,21.1181,3100.0
2011-04-27 14:50:00,29.52,29.55,29.51,29.54,5600.0,21.1109,21.1324,21.1038,21.1252,5600.0
2011-04-27 14:55:00,29.54,29.54,29.53,29.53,2100.0,21.1252,21.1252,21.1181,21.1181,2100.0
2011-04-27 15:00:00,29.54,29.54,29.5,29.51,12200.0,21.1252,21.1252,21.0966,21.1038,12200.0
2011-04-27 15:05:00,29.51,29.53,29.5,29.53,6500.0,21.1038,21.1181,21.0966,21.1181,6500.0
2011-04-27 15:10:00,29.52,29.55,29.52,29.55,5000.0,21.1109,21.1324,21.1109,21.1324,5000.0
2011-04-27 15:15:00,29.55,29.57,29.55,29.57,6100.0,21.1324,21.1467,21.1324,21.1467,6100.0
2011-04-27 15:20:00,29.57,29.66,29.57,29.66,8500.0,21.1467,21.211,21.1467,21.211,8500.0
2011-04-27 15:25:00,29.65,29.69,29.65,29.69,6300.0,21.2039,21.2325,21.2039,21.2325,6300.0
2011-04-27 15:30:00,29.69,29.71,29.68,29.71,5900.0,21.2325,21.2468,21.2253,21.2468,5900.0
2011-04-27 15:35:00,29.71,29.74,29.68,29.69,15800.0,21.2468,21.2682,21.2253,21.2325,15800.0
2011-04-27 15:40:00,29.7,29.81,29.69,29.8,53600.0,21.2396,21.3183,21.2325,21.3112,53600.0
2011-04-27 15:45:00,29.81,29.91,29.81,29.91,66900.0,21.3183,21.3898,21.3183,21.3898,66900.0
2011-04-27 15:50:00,29.91,30.06,29.91,30.0,74500.0,21.3898,21.4971,21.3898,21.4542,74500.0
2011-04-27 15:55:00,30.0,30.01,29.93,29.94,82700.0,21.4542,21.4613,21.4041,21.4113,82700.0
2011-04-28 09:30:00,29.85,29.99,29.85,29.96,11500.0,21.3469,21.447,21.3469,21.4256,11500.0
2011-04-28 09:35:00,29.96,30.07,29.94,30.06,8600.0,21.4256,21.5042,21.4113,21.4971,8600.0
2011-04-28 09:40:00,30.07,30.13,30.06,30.09,9000.0,21.5042,21.5472,21.4971,21.5185,9000.0
2011-04-28 09:45:00,30.1,30.1,30.03,30.06,8000.0,21.5257,21.5257,21.4756,21.4971,8000.0
2011-04-28 09:50:00,30.06,30.06,30.0,30.02,7900.0,21.4971,21.4971,21.4542,21.4685,7900.0
2011-04-28 09:55:00,30.02,30.05,30.0,30.0,6500.0,21.4685,21.4899,21.4542,21.4542,6500.0
2011-04-28 10:00:00,30.01,30.02,30.0,30.02,5800.0,21.4613,21.4685,21.4542,21.4685,5800.0
2011-04-28 10:05:00,30.02,30.02,30.01,30.02,4000.0,21.4685,21.4685,21.4613,21.4685,4000.0
2011-04-28 10:10:00,30.01,30.02,29.99,30.0,6200.0,21.4613,21.4685,21.447,21.4542,6200.0
2011-04-28 10:15:00,29.99,30.02,29.99,30.02,6300.0,21.447,21.4685,21.447,21.4685,6300.0
2011-04-28 10:20:00,30.02,30.02,29.99,30.01,7600.0,21.4685,21.4685,21.447,21.4613,7600.0
2011-04-28 10:25:00,30.01,30.01,30.0,30.01,7200.0,21.4613,21.4613,21.4542,21.4613,7200.0
2011-04-28 10:30:00,30.01,30.01,30.0,30.0,2200.0,21.4613,21.4613,21.4542,21.4542,2200.0
2011-04-28 10:35:00,30.0,30.01,29.95,29.95,8800.0,21.4542,21.4613,21.4184,21.4184,8800.0
2011-04-28 10:40:00,29.95,29.96,29.93,29.95,7700.0,21.4184,21.4256,21.4041,21.4184,7700.0
2011-04-28 10:45:00,29.95,29.99,29.95,29.99,2400.0,21.4184,21.447,21.4184,21.447,2400.0
2011-04-28 10:50:00,29.99,29.99,29.95,29.95,4300.0,21.447,21.447,21.4184,21.4184,4300.0
2011-04-28 10:55:00,29.96,29.97,29.95,29.95,4600.0,21.4256,21.4327,21.4184,21.4184,4600.0
2011-04-28 11:00:00,29.96,29.98,29.96,29.98,7700.0,21.4256,21.4399,21.4256,21.4399,7700.0
2011-04-28 11:05:00,29.98,30.0,29.98,29.99,8700.0,21.4399,21.4542,21.4399,21.447,8700.0
2011-04-28 11:10:00,29.99,29.99,29.98,29.98,2000.0,21.447,21.447,21.4399,21.4399,2000.0
2011-04-28 11:15:00,29.98,29.99,29.98,29.99,2100.0,21.4399,21.447,21.4399,21.447,2100.0
2011-04-28 11:20:00,29.99,29.99,29.98,29.98,2300.0,21.447,21.447,21.4399,21.4399,2300.0
2011-04-28 11:25:00,29.98,29.99,29.96,29.97,5900.0,21.4399,21.447,21.4256,21.4327,5900.0
2011-04-28 11:30:00,29.97,29.98,29.96,29.98,6200.0,21.4327,21.4399,21.4256,21.4399,6200.0
2011-04-28 11:35:00,29.98,29.98,29.97,29.97,6500.0,21.4399,21.4399,21.4327,21.4327,6500.0
2011-04-28 11:40:00,29.97,29.99,29.97,29.99,3300.0,21.4327,21.447,21.4327,21.447,3300.0
2011-04-28 11:45:00,29.99,30.04,29.98,30.04,5200.0,21.447,21.4828,21.4399,21.4828,5200.0
2011-04-28 11:50:00,30.04,30.05,30.04,30.05,1900.0,21.4828,21.4899,21.4828,21.4899,1900.0
2011-04-28 11:55:00,30.05,30.07,30.04,30.05,7200.0,21.4899,21.5042,21.4828,21.4899,7200.0
2011-04-28 12:00:00,30.04,30.06,30.04,30.05,4600.0,21.4828,21.4971,21.4828,21.4899,4600.0
2011-04-28 12:05:00,30.05,30.05,30.03,30.03,2200.0,21.4899,21.4899,21.4756,21.4756,2200.0
2011-04-28 12:10:00,30.04,30.05,30.04,30.05,1500.0,21.4828,21.4899,21.4828,21.4899,1500.0
2011-04-28 12:15:00,30.04,30.07,30.04,30.06,5100.0,21.4828,21.5042,21.4828,21.4971,5100.0
2011-04-28 12:20:00,30.06,30.07,30.05,30.05,3600.0,21.4971,21.5042,21.4899,21.4899,3600.0
2011-04-28 12:25:00,30.05,30.07,30.05,30.07,2300.0,21.4899,21.5042,21.4899,21.5042,2300.0
2011-04-28 12:30:00,30.06,30.06,30.04,30.05,2500.0,21.4971,21.4971,21.4828,21.4899,2500.0
2011-04-28 12:35:00,30.05,30.05,30.04,30.04,800.0,21.4899,21.4899,21.4828,21.4828,800.0
2011-04-28 12:40:00,30.05,30.05,30.04,30.04,2300.0,21.4899,21.4899,21.4828,21.4828,2300.0
2011-04-28 12:45:00,30.04,30.05,30.04,30.05,1900.0,21.4828,21.4899,21.4828,21.4899,1900.0
2011-04-28 12:50:00,30.05,30.07,30.05,30.05,3300.0,21.4899,21.5042,21.4899,21.4899,3300.0
2011-04-28 12:55:00,30.06,30.07,30.05,30.07,4800.0,21.4971,21.5042,21.4899,21.5042,4800.0
2011-04-28 13:00:00,30.06,30.07,30.05,30.05,5100.0,21.4971,21.5042,21.4899,21.4899,5100.0
2011-04-28 13:05:00,30.05,30.06,30.03,30.03,4900.0,21.4899,21.4971,21.4756,21.4756,4900.0
2011-04-28 13:10:00,30.04,30.04,30.02,30.02,4300.0,21.4828,21.4828,21.4685,21.4685,4300.0
2011-04-28 13:15:00,30.03,30.03,30.02,30.02,3400.0,21.4756,21.4756,21.4685,21.4685,3400.0
2011-04-28 13:20:00,30.02,30.03,30.02,30.03,2500.0,21.4685,21.4756,21.4685,21.4756,2500.0
2011-04-28 13:25:00,30.03,30.06,30.02,30.05,6200.0,21.4756,21.4971,21.4685,21.4899,6200.0
2011-04-28 13:30:00,30.06,30.08,30.06,30.07,8500.0,21.4971,21.5114,21.4971,21.5042,8500.0
2011-04-28 13:35:00,30.07,30.08,30.05,30.06,4800.0,21.5042,21.5114,21.4899,21.4971,4800.0
2011-04-28 13:40:00,30.05,30.08,30.05,30.08,4200.0,21.4899,21.5114,21.4899,21.5114,4200.0
2011-04-28 13:45:00,30.08,30.08,30.07,30.07,1700.0,21.5114,21.5114,21.5042,21.5042,1700.0
2011-04-28 13:50:00,30.08,30.08,30.07,30.08,2500.0,21.5114,21.5114,21.5042,21.5114,2500.0
2011-04-28 13:55:00,30.07,30.1,30.07,30.08,5900.0,21.5042,21.5257,21.5042,21.5114,5900.0
2011-04-28 14:00:00,30.08,30.09,30.08,30.09,2200.0,21.5114,21.5185,21.5114,21.5185,2200.0
2011-04-28 14:05:00,30.09,30.1,30.08,30.1,4800.0,21.5185,21.5257,21.5114,21.5257,4800.0
2011-04-28 14:10:00,30.1,30.12,30.1,30.11,10400.0,21.5257,21.54,21.5257,21.5329,10400.0
2011-04-28 14:15:00,30.11,30.12,30.1,30.12,6600.0,21.5329,21.54,21.5257,21.54,6600.0
2011-04-28 14:20:00,30.12,30.12,30.11,30.11,4700.0,21.54,21.54,21.5329,21.5329,4700.0
2011-04-28 14:25:00,30.11,30.12,30.1,30.11,3200.0,21.5329,21.54,21.5257,21.5329,3200.0
2011-04-28 14:30:00,30.1,30.11,30.1,30.1,3400.0,21.5257,21.5329,21.5257,21.5257,3400.0
2011-04-28 14:35:00,30.11,30.11,30.1,30.1,1800.0,21.5329,21.5329,21.5257,21.5257,1800.0
2011-04-28 14:40:00,30.1,30.11,30.1,30.1,2700.0,21.5257,21.5329,21.5257,21.5257,2700.0
2011-04-28 14:45:00,30.1,30.11,30.09,30.1,10900.0,21.5257,21.5329,21.5185,21.5257,10900.0
2011-04-28 14:50:00,30.1,30.15,30.09,30.14,10900.0,21.5257,21.5615,21.5185,21.5543,10900.0
2011-04-28 14:55:00,30.15,30.15,30.14,30.15,9500.0,21.5615,21.5615,21.5543,21.5615,9500.0
2011-04-28 15:00:00,30.15,30.15,30.14,30.15,6100.0,21.5615,21.5615,21.5543,21.5615,6100.0
2011-04-28 15:05:00,30.14,30.15,30.14,30.15,3900.0,21.5543,21.5615,21.5543,21.5615,3900.0
2011-04-28 15:10:00,30.14,30.15,30.12,30.13,9700.0,21.5543,21.5615,21.54,21.5472,9700.0
2011-04-28 15:15:00,30.13,30.14,30.13,30.13,4300.0,21.5472,21.5543,21.5472,21.5472,4300.0
2011-04-28 15:20:00,30.13,30.14,30.11,30.11,7300.0,21.5472,21.5543,21.5329,21.5329,7300.0
2011-04-28 15:25:00,30.11,30.13,30.11,30.13,5700.0,21.5329,21.5472,21.5329,21.5472,5700.0
2011-04-28 15:30:00,30.13,30.14,30.12,30.13,8800.0,21.5472,21.5543,21.54,21.5472,8800.0
2011-04-28 15:35:00,30.13,30.13,30.11,30.11,5000.0,21.5472,21.5472,21.5329,21.5329,5000.0
2011-04-28 15:40:00,30.12,30.14,30.11,30.14,13500.0,21.54,21.5543,21.5329,21.5543,13500.0
2011-04-28 15:45:00,30.14,30.15,30.12,30.13,13500.0,21.5543,21.5615,21.54,21.5472,13500.0
2011-04-28 15:50:00,30.12,30.13,30.1,30.1,22100.0,21.54,21.5472,21.5257,21.5257,22100.0
2011-04-28 15:55:00,30.1,30.14,30.1,30.11,41300.0,21.5257,21.5543,21.5257,21.5329,41300.0
2011-04-29 09:30:00,30.2,30.2,30.0,30.0,6600.0,21.5972,21.5972,21.4542,21.4542,6600.0
2011-04-29 09:35:00,30.0,30.03,29.92,29.93,13000.0,21.4542,21.4756,21.397,21.4041,13000.0
2011-04-29 09:40:00,29.93,29.95,29.91,29.92,3800.0,21.4041,21.4184,21.3898,21.397,3800.0
2011-04-29 09:45:00,29.91,29.94,29.9,29.92,8700.0,21.3898,21.4113,21.3827,21.397,8700.0
2011-04-29 09:50:00,29.93,29.96,29.91,29.91,4900.0,21.4041,21.4256,21.3898,21.3898,4900.0
2011-04-29 09:55:00,29.91,29.91,29.88,29.89,9600.0,21.3898,21.3898,21.3684,21.3755,9600.0
2011-04-29 10:00:00,29.9,29.91,29.88,29.9,6400.0,21.3827,21.3898,21.3684,21.3827,6400.0
2011-04-29 10:05:00,29.9,29.9,29.86,29.89,7900.0,21.3827,21.3827,21.3541,21.3755,7900.0
2011-04-29 10:10:00,29.89,29.9,29.88,29.9,2400.0,21.3755,21.3827,21.3684,21.3827,2400.0
2011-04-29 10:15:00,29.9,29.9,29.89,29.89,2400.0,21.3827,21.3827,21.3755,21.3755,2400.0
2011-04-29 10:20:00,29.9,29.91,29.89,29.9,6800.0,21.3827,21.3898,21.3755,21.3827,6800.0
2011-04-29 10:25:00,29.9,29.91,29.88,29.9,4000.0,21.3827,21.3898,21.3684,21.3827,4000.0
2011-04-29 10:30:00,29.89,29.9,29.89,29.89,2500.0,21.3755,21.3827,21.3755,21.3755,2500.0
2011-04-29 10:35:00,29.89,29.89,29.88,29.89,2000.0,21.3755,21.3755,21.3684,21.3755,2000.0
2011-04-29 10:40:00,29.89,29.89,29.87,29.88,3900.0,21.3755,21.3755,21.3612,21.3684,3900.0
2011-04-29 10:45:00,29.88,29.88,29.85,29.85,4600.0,21.3684,21.3684,21.3469,21.3469,4600.0
2011-04-29 10:50:00,29.86,29.89,29.86,29.86,6600.0,21.3541,21.3755,21.3541,21.3541,6600.0
2011-04-29 10:55:00,29.86,29.86,29.84,29.84,6700.0,21.3541,21.3541,21.3398,21.3398,6700.0
2011-04-29 11:00:00,29.85,29.86,29.84,29.85,4100.0,21.3469,21.3541,21.3398,21.3469,4100.0
2011-04-29 11:05:00,29.84,29.85,29.84,29.85,2100.0,21.3398,21.3469,21.3398,21.3469,2100.0
2011-04-29 11:10:00,29.85,29.87,29.84,29.86,3800.0,21.3469,21.3612,21.3398,21.3541,3800.0
2011-04-29 11:15:00,29.85,29.89,29.85,29.89,4700.0,21.3469,21.3755,21.3469,21.3755,4700.0
2011-04-29 11:20:00,29.88,29.89,29.88,29.89,2000.0,21.3684,21.3755,21.3684,21.3755,2000.0
2011-04-29 11:25:00,29.89,29.89,29.88,29.89,1400.0,21.3755,21.3755,21.3684,21.3755,1400.0
2011-04-29 11:30:00,29.89,29.91,29.88,29.91,7200.0,21.3755,21.3898,21.3684,21.3898,7200.0
2011-04-29 11:35:00,29.9,29.91,29.9,29.9,2000.0,21.3827,21.3898,21.3827,21.3827,2000.0
2011-04-29 11:40:00,29.89,29.9,29.89,29.89,1200.0,21.3755,21.3827,21.3755,21.3755,1200.0
2011-04-29 11:45:00,29.88,29.91,29.88,29.91,5000.0,21.3684,21.3898,21.3684,21.3898,5000.0
2011-04-29 11:50:00,29.91,29.91,29.9,29.9,1000.0,21.3898,21.3898,21.3827,21.3827,1000.0
2011-04-29 11:55:00,29.9,29.91,29.88,29.89,4100.0,21.3827,21.3898,21.3684,21.3755,4100.0
2011-04-29 12:00:00,29.89,29.9,29.88,29.88,3000.0,21.3755,21.3827,21.3684,21.3684,3000.0
2011-04-29 12:05:00,29.88,29.89,29.87,29.88,2300.0,21.3684,21.3755,21.3612,21.3684,2300.0
2011-04-29 12:10:00,29.88,29.89,29.88,29.89,2500.0,21.3684,21.3755,21.3684,21.3755,2500.0
2011-04-29 12:15:00,29.88,29.91,29.88,29.91,3300.0,21.3684,21.3898,21.3684,21.3898,3300.0
2011-04-29 12:20:00,29.89,29.9,29.87,29.88,7400.0,21.3755,21.3827,21.3612,21.3684,7400.0
2011-04-29 12:25:00,29.87,29.88,29.83,29.83,6700.0,21.3612,21.3684,21.3326,21.3326,6700.0
2011-04-29 12:30:00,29.84,29.84,29.83,29.83,1900.0,21.3398,21.3398,21.3326,21.3326,1900.0
2011-04-29 12:35:00,29.84,29.85,29.83,29.85,4500.0,21.3398,21.3469,21.3326,21.3469,4500.0
2011-04-29 12:40:00,29.85,29.86,29.84,29.86,3800.0,21.3469,21.3541,21.3398,21.3541,3800.0
2011-04-29 12:45:00,29.85,29.86,29.85,29.85,600.0,21.3469,21.3541,21.3469,21.3469,600.0
2011-04-29 12:50:00,29.86,29.86,29.85,29.86,1900.0,21.3541,21.3541,21.3469,21.3541,1900.0
2011-04-29 12:55:00,29.86,29.86,29.85,29.85,1700.0,21.3541,21.3541,21.3469,21.3469,1700.0
2011-04-29 13:00:00,29.86,29.88,29.86,29.88,4900.0,21.3541,21.3684,21.3541,21.3684,4900.0
2011-04-29 13:05:00,29.89,29.89,29.88,29.88,2700.0,21.3755,21.3755,21.3684,21.3684,2700.0
2011-04-29 13:10:00,29.89,29.9,29.88,29.89,3300.0,21.3755,21.3827,21.3684,21.3755,3300.0
2011-04-29 13:15:00,29.9,29.9,29.87,29.88,5300.0,21.3827,21.3827,21.3612,21.3684,5300.0
2011-04-29 13:20:00,29.88,29.88,29.86,29.87,1900.0,21.3684,21.3684,21.3541,21.3612,1900.0
2011-04-29 13:25:00,29.87,29.87,29.86,29.87,2000.0,21.3612,21.3612,21.3541,21.3612,2000.0
2011-04-29 13:30:00,29.87,29.89,29.87,29.89,2800.0,21.3612,21.3755,21.3612,21.3755,2800.0
2011-04-29 13:35:00,29.88,29.89,29.87,29.87,3200.0,21.3684,21.3755,21.3612,21.3612,3200.0
2011-04-29 13:40:00,29.88,29.88,29.87,29.88,1400.0,21.3684,21.3684,21.3612,21.3684,1400.0
2011-04-29 13:45:00,29.87,29.89,29.87,29.88,3200.0,21.3612,21.3755,21.3612,21.3684,3200.0
2011-04-29 13:50:00,29.88,29.9,29.88,29.9,2300.0,21.3684,21.3827,21.3684,21.3827,2300.0
2011-04-29 13:55:00,29.9,29.92,29.9,29.9,5500.0,21.3827,21.397,21.3827,21.3827,5500.0
2011-04-29 14:00:00,29.89,29.9,29.89,29.9,1500.0,21.3755,21.3827,21.3755,21.3827,1500.0
2011-04-29 14:05:00,29.9,29.9,29.89,29.89,3400.0,21.3827,21.3827,21.3755,21.3755,3400.0
2011-04-29 14:10:00,29.89,29.9,29.89,29.9,2200.0,21.3755,21.3827,21.3755,21.3827,2200.0
2011-04-29 14:15:00,29.9,29.9,29.89,29.89,2900.0,21.3827,21.3827,21.3755,21.3755,2900.0
2011-04-29 14:20:00,29.9,29.9,29.88,29.89,4400.0,21.3827,21.3827,21.3684,21.3755,4400.0
2011-04-29 14:25:00,29.88,29.89,29.88,29.89,4400.0,21.3684,21.3755,21.3684,21.3755,4400.0
2011-04-29 14:30:00,29.88,29.89,29.88,29.88,2300.0,21.3684,21.3755,21.3684,21.3684,2300.0
2011-04-29 14:35:00,29.88,29.89,29.87,29.88,5000.0,21.3684,21.3755,21.3612,21.3684,5000.0
2011-04-29 14:40:00,29.88,29.88,29.86,29.86,5200.0,21.3684,21.3684,21.3541,21.3541,5200.0
2011-04-29 14:45:00,29.86,29.87,29.86,29.87,6800.0,21.3541,21.3612,21.3541,21.3612,6800.0
2011-04-29 14:50:00,29.86,29.87,29.86,29.87,1900.0,21.3541,21.3612,21.3541,21.3612,1900.0
2011-04-29 14:55:00,29.86,29.87,29.84,29.84,6000.0,21.3541,21.3612,21.3398,21.3398,6000.0
2011-04-29 15:00:00,29.84,29.85,29.83,29.85,3800.0,21.3398,21.3469,21.3326,21.3469,3800.0
2011-04-29 15:05:00,29.85,29.85,29.84,29.85,3000.0,21.3469,21.3469,21.3398,21.3469,3000.0
2011-04-29 15:10:00,29.84,29.85,29.84,29.85,6300.0,21.3398,21.3469,21.3398,21.3469,6300.0
2011-04-29 15:15:00,29.85,29.85,29.79,29.79,16500.0,21.3469,21.3469,21.304,21.304,16500.0
2011-04-29 15:20:00,29.79,29.8,29.77,29.77,10700.0,21.304,21.3112,21.2897,21.2897,10700.0
2011-04-29 15:25:00,29.78,29.78,29.76,29.78,11200.0,21.2969,21.2969,21.2826,21.2969,11200.0
2011-04-29 15:30:00,29.78,29.78,29.75,29.76,12600.0,21.2969,21.2969,21.2754,21.2826,12600.0
2011-04-29 15:35:00,29.75,29.76,29.73,29.74,13200.0,21.2754,21.2826,21.2611,21.2682,13200.0
2011-04-29 15:40:00,29.74,29.74,29.7,29.7,18300.0,21.2682,21.2682,21.2396,21.2396,18300.0
2011-04-29 15:45:00,29.7,29.72,29.65,29.7,55600.0,21.2396,21.2539,21.2039,21.2396,55600.0
2011-04-29 15:50:00,29.7,29.71,29.68,29.68,37200.0,21.2396,21.2468,21.2253,21.2253,37200.0
2011-04-29 15:55:00,29.68,29.79,29.66,29.76,101500.0,21.2253,21.304,21.211,21.2826,101500.0
2011-05-02 09:30:00,29.8,29.91,29.8,29.91,13300.0,21.3112,21.3898,21.3112,21.3898,13300.0
2011-05-02 09:35:00,29.9,29.91,29.87,29.88,4700.0,21.3827,21.3898,21.3612,21.3684,4700.0
2011-05-02 09:40:00,29.88,29.9,29.82,29.84,4100.0,21.3684,21.3827,21.3255,21.3398,4100.0
2011-05-02 09:45:00,29.85,29.87,29.81,29.85,4200.0,21.3469,21.3612,21.3183,21.3469,4200.0
2011-05-02 09:50:00,29.85,29.85,29.81,29.84,2300.0,21.3469,21.3469,21.3183,21.3398,2300.0
2011-05-02 09:55:00,29.83,29.83,29.78,29.8,5500.0,21.3326,21.3326,21.2969,21.3112,5500.0
2011-05-02 10:00:00,29.81,29.86,29.81,29.84,8400.0,21.3183,21.3541,21.3183,21.3398,8400.0
2011-05-02 10:05:00,29.85,29.85,29.78,29.82,6300.0,21.3469,21.3469,21.2969,21.3255,6300.0
2011-05-02 10:10:00,29.82,29.82,29.8,29.8,3400.0,21.3255,21.3255,21.3112,21.3112,3400.0
2011-05-02 10:15:00,29.79,29.81,29.79,29.81,2300.0,21.304,21.3183,21.304,21.3183,2300.0
2011-05-02 10:20:00,29.8,29.82,29.8,29.82,5200.0,21.3112,21.3255,21.3112,21.3255,5200.0
2011-05-02 10:25:00,29.81,29.84,29.81,29.82,7200.0,21.3183,21.3398,21.3183,21.3255,7200.0
2011-05-02 10:30:00,29.83,29.84,29.83,29.84,4300.0,21.3326,21.3398,21.3326,21.3398,4300.0
2011-05-02 10:35:00,29.82,29.82,29.79,29.8,5100.0,21.3255,21.3255,21.304,21.3112,5100.0
2011-05-02 10:40:00,29.79,29.8,29.79,29.8,500.0,21.304,21.3112,21.304,21.3112,500.0
2011-05-02 10:45:00,29.8,29.8,29.78,29.78,3100.0,21.3112,21.3112,21.2969,21.2969,3100.0
2011-05-02 10:50:00,29.77,29.78,29.74,29.74,3300.0,21.2897,21.2969,21.2682,21.2682,3300.0
2011-05-02 10:55:00,29.75,29.76,29.74,29.74,1900.0,21.2754,21.2826,21.2682,21.2682,1900.0
2011-05-02 11:00:00,29.75,29.75,29.71,29.72,4100.0,21.2754,21.2754,21.2468,21.2539,4100.0
2011-05-02 11:05:00,29.73,29.73,29.72,29.73,1900.0,21.2611,21.2611,21.2539,21.2611,1900.0
2011-05-02 11:10:00,29.74,29.74,29.73,29.74,1200.0,21.2682,21.2682,21.2611,21.2682,1200.0
2011-05-02 11:15:00,29.74,29.74,29.69,29.69,9500.0,21.2682,21.2682,21.2325,21.2325,9500.0
2011-05-02 11:20:00,29.69,29.7,29.65,29.66,6500.0,21.2325,21.2396,21.2039,21.211,6500.0
2011-05-02 11:25:00,29.66,29.66,29.65,29.66,1200.0,21.211,21.211,21.2039,21.211,1200.0
2011-05-02 11:30:00,29.65,29.65,29.63,29.63,5200.0,21.2039,21.2039,21.1896,21.1896,5200.0
2011-05-02 11:35:00,29.63,29.64,29.61,29.62,4100.0,21.1896,21.1967,21.1753,21.1824,4100.0
2011-05-02 11:40:00,29.63,29.63,29.6,29.62,4700.0,21.1896,21.1896,21.1681,21.1824,4700.0
2011-05-02 11:45:00,29.62,29.62,29.59,29.59,13500.0,21.1824,21.1824,21.161,21.161,13500.0
2011-05-02 11:50:00,29.59,29.62,29.59,29.61,2100.0,21.161,21.1824,21.161,21.1753,2100.0
2011-05-02 11:55:00,29.61,29.62,29.6,29.6,3700.0,21.1753,21.1824,21.1681,21.1681,3700.0
2011-05-02 12:00:00,29.6,29.62,29.6,29.62,3500.0,21.1681,21.1824,21.1681,21.1824,3500.0
2011-05-02 12:05:00,29.61,29.61,29.59,29.6,4800.0,21.1753,21.1753,21.161,21.1681,4800.0
2011-05-02 12:10:00,29.61,29.64,29.6,29.64,2200.0,21.1753,21.1967,21.1681,21.1967,2200.0
2011-05-02 12:15:00,29.64,29.64,29.61,29.61,4200.0,21.1967,21.1967,21.1753,21.1753,4200.0
2011-05-02 12:20:00,29.61,29.61,29.57,29.59,4500.0,21.1753,21.1753,21.1467,21.161,4500.0
2011-05-02 12:25:00,29.58,29.59,29.53,29.54,3500.0,21.1538,21.161,21.1181,21.1252,3500.0
2011-05-02 12:30:00,29.55,29.56,29.53,29.53,4500.0,21.1324,21.1395,21.1181,21.1181,4500.0
2011-05-02 12:35:00,29.54,29.54,29.53,29.53,900.0,21.1252,21.1252,21.1181,21.1181,900.0
2011-05-02 12:40:00,29.54,29.55,29.53,29.54,2900.0,21.1252,21.1324,21.1181,21.1252,2900.0
2011-05-02 12:45:00,29.54,29.54,29.5,29.51,6900.0,21.1252,21.1252,21.0966,21.1038,6900.0
2011-05-02 12:50:00,29.51,29.53,29.51,29.53,1500.0,21.1038,21.1181,21.1038,21.1181,1500.0
2011-05-02 12:55:00,29.54,29.54,29.5,29.5,4800.0,21.1252,21.1252,21.0966,21.0966,4800.0
2011-05-02 13:00:00,29.51,29.53,29.51,29.53,4500.0,21.1038,21.1181,21.1038,21.1181,4500.0
2011-05-02 13:05:00,29.53,29.53,29.52,29.52,1100.0,21.1181,21.1181,21.1109,21.1109,1100.0
2011-05-02 13:10:00,29.53,29.53,29.53,29.53,600.0,21.1181,21.1181,21.1181,21.1181,600.0
2011-05-02 13:15:00,29.53,29.54,29.52,29.53,3000.0,21.1181,21.1252,21.1109,21.1181,3000.0
2011-05-02 13:20:00,29.54,29.54,29.53,29.53,1300.0,21.1252,21.1252,21.1181,21.1181,1300.0
2011-05-02 13:25:00,29.54,29.55,29.53,29.55,3100.0,21.1252,21.1324,21.1181,21.1324,3100.0
2011-05-02 13:30:00,29.55,29.55,29.54,29.54,3500.0,21.1324,21.1324,21.1252,21.1252,3500.0
2011-05-02 13:35:00,29.55,29.55,29.53,29.54,11700.0,21.1324,21.1324,21.1181,21.1252,11700.0
2011-05-02 13:40:00,29.54,29.55,29.54,29.55,1300.0,21.1252,21.1324,21.1252,21.1324,1300.0
2011-05-02 13:45:00,29.55,29.55,29.54,29.55,1500.0,21.1324,21.1324,21.1252,21.1324,1500.0
2011-05-02 13:50:00,29.54,29.55,29.54,29.55,3400.0,21.1252,21.1324,21.1252,21.1324,3400.0
2011-05-02 13:55:00,29.55,29.55,29.54,29.55,4200.0,21.1324,21.1324,21.1252,21.1324,4200.0
2011-05-02 14:00:00,29.54,29.55,29.54,29.54,2500.0,21.1252,21.1324,21.1252,21.1252,2500.0
2011-05-02 14:05:00,29.54,29.54,29.51,29.52,10300.0,21.1252,21.1252,21.1038,21.1109,10300.0
2011-05-02 14:10:00,29.53,29.53,29.52,29.52,1400.0,21.1181,21.1181,21.1109,21.1109,1400.0
2011-05-02 14:15:00,29.53,29.53,29.52,29.52,2200.0,21.1181,21.1181,21.1109,21.1109,2200.0
2011-05-02 14:20:00,29.52,29.53,29.5,29.5,6200.0,21.1109,21.1181,21.0966,21.0966,6200.0
2011-05-02 14:25:00,29.5,29.51,29.5,29.5,3400.0,21.0966,21.1038,21.0966,21.0966,3400.0
2011-05-02 14:30:00,29.51,29.53,29.5,29.51,4200.0,21.1038,21.1181,21.0966,21.1038,4200.0
2011-05-02 14:35:00,29.53,29.53,29.51,29.51,5100.0,21.1181,21.1181,21.1038,21.1038,5100.0
2011-05-02 14:40:00,29.52,29.52,29.5,29.5,2800.0,21.1109,21.1109,21.0966,21.0966,2800.0
2011-05-02 14:45:00,29.5,29.51,29.49,29.5,3900.0,21.0966,21.1038,21.0895,21.0966,3900.0
2011-05-02 14:50:00,29.5,29.5,29.48,29.49,5800.0,21.0966,21.0966,21.0823,21.0895,5800.0
2011-05-02 14:55:00,29.49,29.5,29.49,29.49,2200.0,21.0895,21.0966,21.0895,21.0895,2200.0
2011-05-02 15:00:00,29.49,29.5,29.49,29.5,4400.0,21.0895,21.0966,21.0895,21.0966,4400.0
2011-05-02 15:05:00,29.5,29.5,29.49,29.5,2600.0,21.0966,21.0966,21.0895,21.0966,2600.0
2011-05-02 15:10:00,29.5,29.5,29.49,29.49,3500.0,21.0966,21.0966,21.0895,21.0895,3500.0
2011-05-02 15:15:00,29.49,29.5,29.48,29.49,7200.0,21.0895,21.0966,21.0823,21.0895,7200.0
2011-05-02 15:20:00,29.48,29.49,29.48,29.48,8300.0,21.0823,21.0895,21.0823,21.0823,8300.0
2011-05-02 15:25:00,29.48,29.48,29.45,29.45,8700.0,21.0823,21.0823,21.0609,21.0609,8700.0
2011-05-02 15:30:00,29.45,29.46,29.45,29.45,9500.0,21.0609,21.068,21.0609,21.0609,9500.0
2011-05-02 15:35:00,29.46,29.46,29.44,29.44,14600.0,21.068,21.068,21.0537,21.0537,14600.0
2011-05-02 15:40:00,29.44,29.46,29.41,29.41,34600.0,21.0537,21.068,21.0323,21.0323,34600.0
2011-05-02 15:45:00,29.42,29.42,29.4,29.4,25400.0,21.0394,21.0394,21.0251,21.0251,25400.0
2011-05-02 15:50:00,29.4,29.41,29.38,29.39,25900.0,21.0251,21.0323,21.0108,21.018,25900.0
2011-05-02 15:55:00,29.38,29.41,29.34,29.35,109000.0,21.0108,21.0323,20.9822,20.9893,109000.0
2011-05-03 09:30:00,29.35,29.38,29.31,29.35,4800.0,20.9893,21.0108,20.9607,20.9893,4800.0
2011-05-03 09:35:00,29.36,29.36,29.35,29.36,1000.0,20.9965,20.9965,20.9893,20.9965,1000.0
2011-05-03 09:40:00,29.37,29.4,29.36,29.37,8500.0,21.0036,21.0251,20.9965,21.0036,8500.0
2011-05-03 09:45:00,29.36,29.4,29.35,29.4,4600.0,20.9965,21.0251,20.9893,21.0251,4600.0
2011-05-03 09:50:00,29.38,29.43,29.35,29.43,8400.0,21.0108,21.0466,20.9893,21.0466,8400.0
2011-05-03 09:55:00,29.42,29.48,29.42,29.46,8900.0,21.0394,21.0823,21.0394,21.068,8900.0
2011-05-03 10:00:00,29.47,29.52,29.47,29.51,20800.0,21.0752,21.1109,21.0752,21.1038,20800.0
2011-05-03 10:05:00,29.52,29.53,29.5,29.52,7700.0,21.1109,21.1181,21.0966,21.1109,7700.0
2011-05-03 10:10:00,29.52,29.53,29.51,29.53,2900.0,21.1109,21.1181,21.1038,21.1181,2900.0
2011-05-03 10:15:00,29.52,29.53,29.5,29.5,32300.0,21.1109,21.1181,21.0966,21.0966,32300.0
2011-05-03 10:20:00,29.5,29.51,29.5,29.5,21700.0,21.0966,21.1038,21.0966,21.0966,21700.0
2011-05-03 10:25:00,29.5,29.51,29.5,29.5,11500.0,21.0966,21.1038,21.0966,21.0966,11500.0
2011-05-03 10:30:00,29.5,29.51,29.5,29.5,10400.0,21.0966,21.1038,21.0966,21.0966,10400.0
2011-05-03 10:35:00,29.5,29.51,29.49,29.5,37100.0,21.0966,21.1038,21.0895,21.0966,37100.0
2011-05-03 10:40:00,29.5,29.5,29.44,29.5,52900.0,21.0966,21.0966,21.0537,21.0966,52900.0
2011-05-03 10:45:00,29.5,29.52,29.47,29.51,40200.0,21.0966,21.1109,21.0752,21.1038,40200.0
2011-05-03 10:50:00,29.52,29.53,29.51,29.52,6500.0,21.1109,21.1181,21.1038,21.1109,6500.0
2011-05-03 10:55:00,29.52,29.53,29.5,29.5,5700.0,21.1109,21.1181,21.0966,21.0966,5700.0
2011-05-03 11:00:00,29.5,29.51,29.49,29.51,3600.0,21.0966,21.1038,21.0895,21.1038,3600.0
2011-05-03 11:05:00,29.49,29.51,29.49,29.49,5600.0,21.0895,21.1038,21.0895,21.0895,5600.0
2011-05-03 11:10:00,29.5,29.51,29.49,29.5,7200.0,21.0966,21.1038,21.0895,21.0966,7200.0
2011-05-03 11:15:00,29.51,29.52,29.5,29.52,15700.0,21.1038,21.1109,21.0966,21.1109,15700.0
2011-05-03 11:20:00,29.52,29.53,29.51,29.53,2400.0,21.1109,21.1181,21.1038,21.1181,2400.0
2011-05-03 11:25:00,29.52,29.52,29.5,29.5,6700.0,21.1109,21.1109,21.0966,21.0966,6700.0
2011-05-03 11:30:00,29.5,29.51,29.49,29.5,2300.0,21.0966,21.1038,21.0895,21.0966,2300.0
2011-05-03 11:35:00,29.51,29.51,29.49,29.5,5400.0,21.1038,21.1038,21.0895,21.0966,5400.0
2011-05-03 11:40:00,29.49,29.53,29.48,29.51,5900.0,21.0895,21.1181,21.0823,21.1038,5900.0
2011-05-03 11:45:00,29.51,29.51,29.5,29.5,3000.0,21.1038,21.1038,21.0966,21.0966,3000.0
2011-05-03 11:50:00,29.5,29.51,29.5,29.51,1900.0,21.0966,21.1038,21.0966,21.1038,1900.0
2011-05-03 11:55:00,29.51,29.54,29.5,29.54,5200.0,21.1038,21.1252,21.0966,21.1252,5200.0
2011-05-03 12:00:00,29.54,29.54,29.54,29.54,1500.0,21.1252,21.1252,21.1252,21.1252,1500.0
2011-05-03 12:05:00,29.54,29.55,29.54,29.55,2800.0,21.1252,21.1324,21.1252,21.1324,2800.0
2011-05-03 12:10:00,29.55,29.55,29.54,29.55,1900.0,21.1324,21.1324,21.1252,21.1324,1900.0
2011-05-03 12:15:00,29.55,29.55,29.55,29.55,1000.0,21.1324,21.1324,21.1324,21.1324,1000.0
2011-05-03 12:20:00,29.55,29.55,29.55,29.55,900.0,21.1324,21.1324,21.1324,21.1324,900.0
2011-05-03 12:25:00,29.55,29.55,29.53,29.53,4400.0,21.1324,21.1324,21.1181,21.1181,4400.0
2011-05-03 12:30:00,29.54,29.54,29.54,29.54,700.0,21.1252,21.1252,21.1252,21.1252,700.0
2011-05-03 12:35:00,29.54,29.54,29.53,29.53,2700.0,21.1252,21.1252,21.1181,21.1181,2700.0
2011-05-03 12:40:00,29.51,29.53,29.51,29.53,1900.0,21.1038,21.1181,21.1038,21.1181,1900.0
2011-05-03 12:45:00,29.53,29.55,29.53,29.54,3000.0,21.1181,21.1324,21.1181,21.1252,3000.0
2011-05-03 12:50:00,29.53,29.54,29.53,29.54,2000.0,21.1181,21.1252,21.1181,21.1252,2000.0
2011-05-03 12:55:00,29.53,29.53,29.52,29.52,1600.0,21.1181,21.1181,21.1109,21.1109,1600.0
2011-05-03 13:00:00,29.52,29.52,29.51,29.51,1800.0,21.1109,21.1109,21.1038,21.1038,1800.0
2011-05-03 13:05:00,29.51,29.52,29.5,29.51,5300.0,21.1038,21.1109,21.0966,21.1038,5300.0
2011-05-03 13:10:00,29.52,29.52,29.5,29.5,6500.0,21.1109,21.1109,21.0966,21.0966,6500.0
2011-05-03 13:15:00,29.5,29.51,29.49,29.5,2100.0,21.0966,21.1038,21.0895,21.0966,2100.0
2011-05-03 13:20:00,29.5,29.51,29.49,29.5,13100.0,21.0966,21.1038,21.0895,21.0966,13100.0
2011-05-03 13:25:00,29.5,29.5,29.48,29.5,9500.0,21.0966,21.0966,21.0823,21.0966,9500.0
2011-05-03 13:30:00,29.49,29.51,29.49,29.51,1300.0,21.0895,21.1038,21.0895,21.1038,1300.0
2011-05-03 13:35:00,29.51,29.52,29.51,29.52,1600.0,21.1038,21.1109,21.1038,21.1109,1600.0
2011-05-03 13:40:00,29.51,29.52,29.5,29.52,4200.0,21.1038,21.1109,21.0966,21.1109,4200.0
2011-05-03 13:45:00,29.52,29.52,29.5,29.52,4800.0,21.1109,21.1109,21.0966,21.1109,4800.0
2011-05-03 13:50:00,29.53,29.56,29.53,29.55,2300.0,21.1181,21.1395,21.1181,21.1324,2300.0
2011-05-03 13:55:00,29.55,29.56,29.54,29.56,5000.0,21.1324,21.1395,21.1252,21.1395,5000.0
2011-05-03 14:00:00,29.57,29.58,29.57,29.58,2500.0,21.1467,21.1538,21.1467,21.1538,2500.0
2011-05-03 14:05:00,29.58,29.58,29.55,29.56,5000.0,21.1538,21.1538,21.1324,21.1395,5000.0
2011-05-03 14:10:00,29.55,29.55,29.51,29.54,4600.0,21.1324,21.1324,21.1038,21.1252,4600.0
2011-05-03 14:15:00,29.53,29.55,29.53,29.54,2900.0,21.1181,21.1324,21.1181,21.1252,2900.0
2011-05-03 14:20:00,29.53,29.54,29.53,29.54,500.0,21.1181,21.1252,21.1181,21.1252,500.0
2011-05-03 14:25:00,29.54,29.6,29.54,29.6,5500.0,21.1252,21.1681,21.1252,21.1681,5500.0
2011-05-03 14:30:00,29.59,29.61,29.59,29.6,3900.0,21.161,21.1753,21.161,21.1681,3900.0
2011-05-03 14:35:00,29.6,29.61,29.56,29.56,4700.0,21.1681,21.1753,21.1395,21.1395,4700.0
2011-05-03 14:40:00,29.56,29.61,29.56,29.6,3800.0,21.1395,21.1753,21.1395,21.1681,3800.0
2011-05-03 14:45:00,29.6,29.61,29.6,29.61,3500.0,21.1681,21.1753,21.1681,21.1753,3500.0
2011-05-03 14:50:00,29.6,29.61,29.57,29.57,5900.0,21.1681,21.1753,21.1467,21.1467,5900.0
2011-05-03 14:55:00,29.57,29.58,29.56,29.57,3300.0,21.1467,21.1538,21.1395,21.1467,3300.0
2011-05-03 15:00:00,29.58,29.58,29.57,29.57,2500.0,21.1538,21.1538,21.1467,21.1467,2500.0
2011-05-03 15:05:00,29.57,29.58,29.57,29.57,1500.0,21.1467,21.1538,21.1467,21.1467,1500.0
2011-05-03 15:10:00,29.58,29.6,29.57,29.6,4000.0,21.1538,21.1681,21.1467,21.1681,4000.0
2011-05-03 15:15:00,29.6,29.61,29.59,29.61,5800.0,21.1681,21.1753,21.161,21.1753,5800.0
2011-05-03 15:20:00,29.6,29.61,29.6,29.6,5700.0,21.1681,21.1753,21.1681,21.1681,5700.0
2011-05-03 15:25:00,29.61,29.61,29.6,29.61,3300.0,21.1753,21.1753,21.1681,21.1753,3300.0
2011-05-03 15:30:00,29.61,29.62,29.61,29.62,9900.0,21.1753,21.1824,21.1753,21.1824,9900.0
2011-05-03 15:35:00,29.62,29.63,29.61,29.63,9400.0,21.1824,21.1896,21.1753,21.1896,9400.0
2011-05-03 15:40:00,29.62,29.64,29.62,29.63,5900.0,21.1824,21.1967,21.1824,21.1896,5900.0
2011-05-03 15:45:00,29.64,29.65,29.62,29.63,11000.0,21.1967,21.2039,21.1824,21.1896,11000.0
2011-05-03 15:50:00,29.63,29.63,29.61,29.63,7400.0,21.1896,21.1896,21.1753,21.1896,7400.0
2011-05-03 15:55:00,29.64,29.66,29.63,29.64,28100.0,21.1967,21.211,21.1896,21.1967,28100.0
2011-05-04 09:30:00,29.62,29.62,29.49,29.5,8600.0,21.1824,21.1824,21.0895,21.0966,8600.0
2011-05-04 09:35:00,29.51,29.55,29.43,29.5,5300.0,21.1038,21.1324,21.0466,21.0966,5300.0
2011-05-04 09:40:00,29.51,29.51,29.44,29.44,3300.0,21.1038,21.1038,21.0537,21.0537,3300.0
2011-05-04 09:45:00,29.45,29.51,29.45,29.51,2700.0,21.0609,21.1038,21.0609,21.1038,2700.0
2011-05-04 09:50:00,29.51,29.52,29.47,29.51,10000.0,21.1038,21.1109,21.0752,21.1038,10000.0
2011-05-04 09:55:00,29.5,29.54,29.44,29.46,22100.0,21.0966,21.1252,21.0537,21.068,22100.0
2011-05-04 10:00:00,29.42,29.44,29.35,29.39,13700.0,21.0394,21.0537,20.9893,21.018,13700.0
2011-05-04 10:05:00,29.38,29.39,29.3,29.3,23400.0,21.0108,21.018,20.9536,20.9536,23400.0
2011-05-04 10:10:00,29.3,29.35,29.3,29.35,7300.0,20.9536,20.9893,20.9536,20.9893,7300.0
2011-05-04 10:15:00,29.35,29.4,29.34,29.39,3300.0,20.9893,21.0251,20.9822,21.018,3300.0
2011-05-04 10:20:00,29.38,29.39,29.32,29.32,3000.0,21.0108,21.018,20.9679,20.9679,3000.0
2011-05-04 10:25:00,29.32,29.35,29.31,29.33,6300.0,20.9679,20.9893,20.9607,20.975,6300.0
2011-05-04 10:30:00,29.34,29.4,29.34,29.4,5400.0,20.9822,21.0251,20.9822,21.0251,5400.0
2011-05-04 10:35:00,29.4,29.45,29.38,29.43,10400.0,21.0251,21.0609,21.0108,21.0466,10400.0
2011-05-04 10:40:00,29.43,29.44,29.39,29.4,5200.0,21.0466,21.0537,21.018,21.0251,5200.0
2011-05-04 10:45:00,29.39,29.4,29.38,29.4,5900.0,21.018,21.0251,21.0108,21.0251,5900.0
2011-05-04 10:50:00,29.39,29.44,29.39,29.42,5000.0,21.018,21.0537,21.018,21.0394,5000.0
2011-05-04 10:55:00,29.41,29.44,29.41,29.41,8300.0,21.0323,21.0537,21.0323,21.0323,8300.0
2011-05-04 11:00:00,29.42,29.46,29.42,29.46,4800.0,21.0394,21.068,21.0394,21.068,4800.0
2011-05-04 11:05:00,29.45,29.45,29.42,29.43,2500.0,21.0609,21.0609,21.0394,21.0466,2500.0
2011-05-04 11:10:00,29.42,29.46,29.42,29.45,6000.0,21.0394,21.068,21.0394,21.0609,6000.0
2011-05-04 11:15:00,29.43,29.46,29.42,29.45,13500.0,21.0466,21.068,21.0394,21.0609,13500.0
2011-05-04 11:20:00,29.45,29.47,29.45,29.46,3900.0,21.0609,21.0752,21.0609,21.068,3900.0
2011-05-04 11:25:00,29.46,29.46,29.44,29.45,13600.0,21.068,21.068,21.0537,21.0609,13600.0
2011-05-04 11:30:00,29.45,29.46,29.45,29.45,1700.0,21.0609,21.068,21.0609,21.0609,1700.0
2011-05-04 11:35:00,29.45,29.46,29.44,29.45,3700.0,21.0609,21.068,21.0537,21.0609,3700.0
2011-05-04 11:40:00,29.45,29.53,29.45,29.5,12800.0,21.0609,21.1181,21.0609,21.0966,12800.0
2011-05-04 11:45:00,29.5,29.51,29.47,29.48,46100.0,21.0966,21.1038,21.0752,21.0823,46100.0
2011-05-04 11:50:00,29.47,29.47,29.44,29.44,6300.0,21.0752,21.0752,21.0537,21.0537,6300.0
2011-05-04 11:55:00,29.44,29.44,29.4,29.43,5600.0,21.0537,21.0537,21.0251,21.0466,5600.0
2011-05-04 12:00:00,29.43,29.43,29.39,29.39,4000.0,21.0466,21.0466,21.018,21.018,4000.0
2011-05-04 12:05:00,29.39,29.39,29.37,29.37,6700.0,21.018,21.018,21.0036,21.0036,6700.0
2011-05-04 12:10:00,29.35,29.35,29.32,29.32,2200.0,20.9893,20.9893,20.9679,20.9679,2200.0
2011-05-04 12:15:00,29.32,29.32,29.27,29.3,16500.0,20.9679,20.9679,20.9321,20.9536,16500.0
2011-05-04 12:20:00,29.3,29.3,29.23,29.23,6400.0,20.9536,20.9536,20.9035,20.9035,6400.0
2011-05-04 12:25:00,29.22,29.24,29.21,29.22,6300.0,20.8964,20.9107,20.8892,20.8964,6300.0
2011-05-04 12:30:00,29.23,29.24,29.23,29.24,2100.0,20.9035,20.9107,20.9035,20.9107,2100.0
2011-05-04 12:35:00,29.25,29.26,29.18,29.2,31600.0,20.9178,20.925,20.8678,20.8821,31600.0
2011-05-04 12:40:00,29.19,29.2,29.14,29.16,15100.0,20.8749,20.8821,20.8392,20.8535,15100.0
2011-05-04 12:45:00,29.16,29.17,29.15,29.17,4400.0,20.8535,20.8606,20.8463,20.8606,4400.0
2011-05-04 12:50:00,29.18,29.2,29.16,29.2,7300.0,20.8678,20.8821,20.8535,20.8821,7300.0
2011-05-04 12:55:00,29.2,29.23,29.2,29.23,3500.0,20.8821,20.9035,20.8821,20.9035,3500.0
2011-05-04 13:00:00,29.22,29.26,29.22,29.25,4400.0,20.8964,20.925,20.8964,20.9178,4400.0
2011-05-04 13:05:00,29.26,29.26,29.24,29.24,7000.0,20.925,20.925,20.9107,20.9107,7000.0
2011-05-04 13:10:00,29.23,29.26,29.23,29.24,7900.0,20.9035,20.925,20.9035,20.9107,7900.0
2011-05-04 13:15:00,29.25,29.25,29.21,29.22,99200.0,20.9178,20.9178,20.8892,20.8964,99200.0
2011-05-04 13:20:00,29.23,29.23,29.17,29.21,11600.0,20.9035,20.9035,20.8606,20.8892,11600.0
2011-05-04 13:25:00,29.21,29.21,29.19,29.19,4600.0,20.8892,20.8892,20.8749,20.8749,4600.0
2011-05-04 13:30:00,29.2,29.24,29.2,29.22,6500.0,20.8821,20.9107,20.8821,20.8964,6500.0
2011-05-04 13:35:00,29.24,29.27,29.23,29.27,8100.0,20.9107,20.9321,20.9035,20.9321,8100.0
2011-05-04 13:40:00,29.26,29.28,29.25,29.27,3000.0,20.925,20.9393,20.9178,20.9321,3000.0
2011-05-04 13:45:00,29.28,29.29,29.27,29.27,4300.0,20.9393,20.9464,20.9321,20.9321,4300.0
2011-05-04 13:50:00,29.27,29.29,29.27,29.29,2600.0,20.9321,20.9464,20.9321,20.9464,2600.0
2011-05-04 13:55:00,29.29,29.3,29.29,29.3,1300.0,20.9464,20.9536,20.9464,20.9536,1300.0
2011-05-04 14:00:00,29.29,29.29,29.25,29.25,8900.0,20.9464,20.9464,20.9178,20.9178,8900.0
2011-05-04 14:05:00,29.26,29.26,29.25,29.26,4500.0,20.925,20.925,20.9178,20.925,4500.0
2011-05-04 14:10:00,29.27,29.3,29.26,29.3,5900.0,20.9321,20.9536,20.925,20.9536,5900.0
2011-05-04 14:15:00,29.31,29.37,29.3,29.37,6100.0,20.9607,21.0036,20.9536,21.0036,6100.0
2011-05-04 14:20:00,29.36,29.38,29.36,29.37,3100.0,20.9965,21.0108,20.9965,21.0036,3100.0
2011-05-04 14:25:00,29.37,29.4,29.37,29.38,8300.0,21.0036,21.0251,21.0036,21.0108,8300.0
2011-05-04 14:30:00,29.39,29.4,29.39,29.4,6600.0,21.018,21.0251,21.018,21.0251,6600.0
2011-05-04 14:35:00,29.4,29.42,29.39,29.42,9000.0,21.0251,21.0394,21.018,21.0394,9000.0
2011-05-04 14:40:00,29.41,29.41,29.4,29.4,3700.0,21.0323,21.0323,21.0251,21.0251,3700.0
2011-05-04 14:45:00,29.4,29.42,29.4,29.41,3200.0,21.0251,21.0394,21.0251,21.0323,3200.0
2011-05-04 14:50:00,29.41,29.42,29.41,29.41,3000.0,21.0323,21.0394,21.0323,21.0323,3000.0
2011-05-04 14:55:00,29.41,29.42,29.39,29.4,3000.0,21.0323,21.0394,21.018,21.0251,3000.0
2011-05-04 15:00:00,29.4,29.4,29.39,29.4,6400.0,21.0251,21.0251,21.018,21.0251,6400.0
2011-05-04 15:05:00,29.4,29.4,29.36,29.36,6300.0,21.0251,21.0251,20.9965,20.9965,6300.0
2011-05-04 15:10:00,29.36,29.37,29.35,29.36,2500.0,20.9965,21.0036,20.9893,20.9965,2500.0
2011-05-04 15:15:00,29.35,29.35,29.35,29.35,2300.0,20.9893,20.9893,20.9893,20.9893,2300.0
2011-05-04 15:20:00,29.35,29.35,29.35,29.35,1300.0,20.9893,20.9893,20.9893,20.9893,1300.0
2011-05-04 15:25:00,29.35,29.36,29.35,29.35,3100.0,20.9893,20.9965,20.9893,20.9893,3100.0
2011-05-04 15:30:00,29.35,29.36,29.31,29.31,5800.0,20.9893,20.9965,20.9607,20.9607,5800.0
2011-05-04 15:35:00,29.31,29.34,29.3,29.33,8300.0,20.9607,20.9822,20.9536,20.975,8300.0
2011-05-04 15:40:00,29.33,29.34,29.32,29.33,5700.0,20.975,20.9822,20.9679,20.975,5700.0
2011-05-04 15:45:00,29.34,29.37,29.34,29.35,8000.0,20.9822,21.0036,20.9822,20.9893,8000.0
2011-05-04 15:50:00,29.34,29.35,29.32,29.32,10700.0,20.9822,20.9893,20.9679,20.9679,10700.0
2011-05-04 15:55:00,29.32,29.34,29.32,29.34,20000.0,20.9679,20.9822,20.9679,20.9822,20000.0
2011-05-05 09:30:00,29.25,29.27,29.1,29.1,6000.0,20.9178,20.9321,20.8106,20.8106,6000.0
2011-05-05 09:35:00,29.09,29.14,29.0,29.1,6800.0,20.8034,20.8392,20.739,20.8106,6800.0
2011-05-05 09:40:00,29.14,29.14,29.07,29.08,5500.0,20.8392,20.8392,20.7891,20.7963,5500.0
2011-05-05 09:45:00,29.11,29.14,29.07,29.07,3500.0,20.8177,20.8392,20.7891,20.7891,3500.0
2011-05-05 09:50:00,29.09,29.15,29.09,29.09,1900.0,20.8034,20.8463,20.8034,20.8034,1900.0
2011-05-05 09:55:00,29.09,29.11,29.04,29.04,3700.0,20.8034,20.8177,20.7677,20.7677,3700.0
2011-05-05 10:00:00,29.04,29.1,29.04,29.06,1200.0,20.7677,20.8106,20.7677,20.782,1200.0
2011-05-05 10:05:00,29.07,29.09,29.04,29.09,3200.0,20.7891,20.8034,20.7677,20.8034,3200.0
2011-05-05 10:10:00,29.06,29.1,29.06,29.06,3800.0,20.782,20.8106,20.782,20.782,3800.0
2011-05-05 10:15:00,29.05,29.08,29.02,29.07,3300.0,20.7748,20.7963,20.7533,20.7891,3300.0
2011-05-05 10:20:00,29.07,29.08,29.04,29.07,6100.0,20.7891,20.7963,20.7677,20.7891,6100.0
2011-05-05 10:25:00,29.07,29.1,29.06,29.07,8300.0,20.7891,20.8106,20.782,20.7891,8300.0
2011-05-05 10:30:00,29.07,29.08,29.04,29.07,5400.0,20.7891,20.7963,20.7677,20.7891,5400.0
2011-05-05 10:35:00,29.08,29.11,29.08,29.11,5300.0,20.7963,20.8177,20.7963,20.8177,5300.0
2011-05-05 10:40:00,29.11,29.15,29.11,29.14,5000.0,20.8177,20.8463,20.8177,20.8392,5000.0
2011-05-05 10:45:00,29.13,29.17,29.11,29.12,6700.0,20.832,20.8606,20.8177,20.8249,6700.0
2011-05-05 10:50:00,29.13,29.13,29.08,29.09,3500.0,20.832,20.832,20.7963,20.8034,3500.0
2011-05-05 10:55:00,29.09,29.1,29.08,29.1,3100.0,20.8034,20.8106,20.7963,20.8106,3100.0
2011-05-05 11:00:00,29.1,29.14,29.09,29.13,5700.0,20.8106,20.8392,20.8034,20.832,5700.0
2011-05-05 11:05:00,29.13,29.13,29.06,29.08,5500.0,20.832,20.832,20.782,20.7963,5500.0
2011-05-05 11:10:00,29.07,29.09,29.07,29.09,6500.0,20.7891,20.8034,20.7891,20.8034,6500.0
2011-05-05 11:15:00,29.08,29.13,29.08,29.12,3800.0,20.7963,20.832,20.7963,20.8249,3800.0
2011-05-05 11:20:00,29.12,29.13,29.11,29.13,4000.0,20.8249,20.832,20.8177,20.832,4000.0
2011-05-05 11:25:00,29.13,29.15,29.13,29.14,2100.0,20.832,20.8463,20.832,20.8392,2100.0
2011-05-05 11:30:00,29.15,29.16,29.14,29.14,6000.0,20.8463,20.8535,20.8392,20.8392,6000.0
2011-05-05 11:35:00,29.14,29.14,29.13,29.13,4200.0,20.8392,20.8392,20.832,20.832,4200.0
2011-05-05 11:40:00,29.13,29.14,29.13,29.14,2600.0,20.832,20.8392,20.832,20.8392,2600.0
2011-05-05 11:45:00,29.14,29.2,29.14,29.2,4800.0,20.8392,20.8821,20.8392,20.8821,4800.0
2011-05-05 11:50:00,29.2,29.2,29.19,29.19,2200.0,20.8821,20.8821,20.8749,20.8749,2200.0
2011-05-05 11:55:00,29.19,29.23,29.18,29.22,6400.0,20.8749,20.9035,20.8678,20.8964,6400.0
2011-05-05 12:00:00,29.23,29.29,29.23,29.29,5300.0,20.9035,20.9464,20.9035,20.9464,5300.0
2011-05-05 12:05:00,29.28,29.31,29.28,29.3,2800.0,20.9393,20.9607,20.9393,20.9536,2800.0
2011-05-05 12:10:00,29.3,29.31,29.3,29.3,11100.0,20.9536,20.9607,20.9536,20.9536,11100.0
2011-05-05 12:15:00,29.3,29.31,29.25,29.26,13100.0,20.9536,20.9607,20.9178,20.925,13100.0
2011-05-05 12:20:00,29.26,29.27,29.26,29.27,1300.0,20.925,20.9321,20.925,20.9321,1300.0
2011-05-05 12:25:00,29.27,29.35,29.27,29.35,6400.0,20.9321,20.9893,20.9321,20.9893,6400.0
2011-05-05 12:30:00,29.34,29.34,29.32,29.32,2400.0,20.9822,20.9822,20.9679,20.9679,2400.0
2011-05-05 12:35:00,29.32,29.32,29.31,29.31,1900.0,20.9679,20.9679,20.9607,20.9607,1900.0
2011-05-05 12:40:00,29.3,29.31,29.29,29.31,2500.0,20.9536,20.9607,20.9464,20.9607,2500.0
2011-05-05 12:45:00,29.3,29.31,29.3,29.3,3900.0,20.9536,20.9607,20.9536,20.9536,3900.0
2011-05-05 12:50:00,29.31,29.32,29.3,29.3,2200.0,20.9607,20.9679,20.9536,20.9536,2200.0
2011-05-05 12:55:00,29.3,29.3,29.29,29.29,2700.0,20.9536,20.9536,20.9464,20.9464,2700.0
2011-05-05 13:00:00,29.3,29.34,29.29,29.34,4700.0,20.9536,20.9822,20.9464,20.9822,4700.0
2011-05-05 13:05:00,29.34,29.34,29.32,29.33,3600.0,20.9822,20.9822,20.9679,20.975,3600.0
2011-05-05 13:10:00,29.34,29.37,29.34,29.37,3800.0,20.9822,21.0036,20.9822,21.0036,3800.0
2011-05-05 13:15:00,29.36,29.37,29.36,29.36,2500.0,20.9965,21.0036,20.9965,20.9965,2500.0
2011-05-05 13:20:00,29.36,29.36,29.35,29.35,2500.0,20.9965,20.9965,20.9893,20.9893,2500.0
2011-05-05 13:25:00,29.35,29.39,29.35,29.39,4100.0,20.9893,21.018,20.9893,21.018,4100.0
2011-05-05 13:30:00,29.38,29.39,29.37,29.38,4600.0,21.0108,21.018,21.0036,21.0108,4600.0
2011-05-05 13:35:00,29.38,29.39,29.38,29.38,3900.0,21.0108,21.018,21.0108,21.0108,3900.0
2011-05-05 13:40:00,29.37,29.38,29.36,29.38,3200.0,21.0036,21.0108,20.9965,21.0108,3200.0
2011-05-05 13:45:00,29.38,29.39,29.38,29.39,1300.0,21.0108,21.018,21.0108,21.018,1300.0
2011-05-05 13:50:00,29.38,29.39,29.36,29.36,3300.0,21.0108,21.018,20.9965,20.9965,3300.0
2011-05-05 13:55:00,29.37,29.42,29.36,29.41,2200.0,21.0036,21.0394,20.9965,21.0323,2200.0
2011-05-05 14:00:00,29.42,29.42,29.4,29.41,3000.0,21.0394,21.0394,21.0251,21.0323,3000.0
2011-05-05 14:05:00,29.41,29.42,29.41,29.42,2100.0,21.0323,21.0394,21.0323,21.0394,2100.0
2011-05-05 14:10:00,29.41,29.42,29.39,29.41,4100.0,21.0323,21.0394,21.018,21.0323,4100.0
2011-05-05 14:15:00,29.42,29.42,29.41,29.41,1800.0,21.0394,21.0394,21.0323,21.0323,1800.0
2011-05-05 14:20:00,29.41,29.43,29.41,29.42,6200.0,21.0323,21.0466,21.0323,21.0394,6200.0
2011-05-05 14:25:00,29.41,29.43,29.41,29.43,2800.0,21.0323,21.0466,21.0323,21.0466,2800.0
2011-05-05 14:30:00,29.42,29.43,29.41,29.43,4000.0,21.0394,21.0466,21.0323,21.0466,4000.0
2011-05-05 14:35:00,29.44,29.46,29.44,29.46,2700.0,21.0537,21.068,21.0537,21.068,2700.0
2011-05-05 14:40:00,29.46,29.46,29.45,29.45,3100.0,21.068,21.068,21.0609,21.0609,3100.0
2011-05-05 14:45:00,29.45,29.46,29.43,29.43,5200.0,21.0609,21.068,21.0466,21.0466,5200.0
2011-05-05 14:50:00,29.43,29.44,29.4,29.41,6100.0,21.0466,21.0537,21.0251,21.0323,6100.0
2011-05-05 14:55:00,29.41,29.42,29.4,29.42,7000.0,21.0323,21.0394,21.0251,21.0394,7000.0
2011-05-05 15:00:00,29.41,29.42,29.39,29.41,9700.0,21.0323,21.0394,21.018,21.0323,9700.0
2011-05-05 15:05:00,29.41,29.42,29.37,29.37,10200.0,21.0323,21.0394,21.0036,21.0036,10200.0
2011-05-05 15:10:00,29.37,29.37,29.3,29.34,15700.0,21.0036,21.0036,20.9536,20.9822,15700.0
2011-05-05 15:15:00,29.34,29.36,29.31,29.31,9200.0,20.9822,20.9965,20.9607,20.9607,9200.0
2011-05-05 15:20:00,29.32,29.32,29.23,29.26,14700.0,20.9679,20.9679,20.9035,20.925,14700.0
2011-05-05 15:25:00,29.26,29.28,29.22,29.23,8600.0,20.925,20.9393,20.8964,20.9035,8600.0
2011-05-05 15:30:00,29.23,29.3,29.21,29.3,16100.0,20.9035,20.9536,20.8892,20.9536,16100.0
2011-05-05 15:35:00,29.29,29.31,29.28,29.28,11800.0,20.9464,20.9607,20.9393,20.9393,11800.0
2011-05-05 15:40:00,29.28,29.31,29.26,29.3,16600.0,20.9393,20.9607,20.925,20.9536,16600.0
2011-05-05 15:45:00,29.31,29.33,29.3,29.31,14300.0,20.9607,20.975,20.9536,20.9607,14300.0
2011-05-05 15:50:00,29.31,29.32,29.28,29.3,12400.0,20.9607,20.9679,20.9393,20.9536,12400.0
2011-05-05 15:55:00,29.31,29.31,29.25,29.29,29500.0,20.9607,20.9607,20.9178,20.9464,29500.0
2011-05-06 09:30:00,29.49,29.62,29.49,29.58,5700.0,21.0895,21.1824,21.0895,21.1538,5700.0
2011-05-06 09:35:00,29.6,29.6,29.54,29.56,5400.0,21.1681,21.1681,21.1252,21.1395,5400.0
2011-05-06 09:40:00,29.57,29.61,29.57,29.58,1900.0,21.1467,21.1753,21.1467,21.1538,1900.0
2011-05-06 09:45:00,29.56,29.56,29.49,29.55,4800.0,21.1395,21.1395,21.0895,21.1324,4800.0
2011-05-06 09:50:00,29.53,29.55,29.49,29.5,9700.0,21.1181,21.1324,21.0895,21.0966,9700.0
2011-05-06 09:55:00,29.51,29.58,29.51,29.55,4200.0,21.1038,21.1538,21.1038,21.1324,4200.0
2011-05-06 10:00:00,29.55,29.55,29.48,29.51,1900.0,21.1324,21.1324,21.0823,21.1038,1900.0
2011-05-06 10:05:00,29.51,29.51,29.43,29.43,4200.0,21.1038,21.1038,21.0466,21.0466,4200.0
2011-05-06 10:10:00,29.43,29.47,29.42,29.47,2500.0,21.0466,21.0752,21.0394,21.0752,2500.0
2011-05-06 10:15:00,29.46,29.46,29.45,29.45,1300.0,21.068,21.068,21.0609,21.0609,1300.0
2011-05-06 10:20:00,29.45,29.47,29.44,29.46,3500.0,21.0609,21.0752,21.0537,21.068,3500.0
2011-05-06 10:25:00,29.47,29.47,29.44,29.44,2500.0,21.0752,21.0752,21.0537,21.0537,2500.0
2011-05-06 10:30:00,29.44,29.44,29.43,29.43,1900.0,21.0537,21.0537,21.0466,21.0466,1900.0
2011-05-06 10:35:00,29.44,29.48,29.44,29.48,2600.0,21.0537,21.0823,21.0537,21.0823,2600.0
2011-05-06 10:40:00,29.47,29.49,29.47,29.49,3200.0,21.0752,21.0895,21.0752,21.0895,3200.0
2011-05-06 10:45:00,29.48,29.49,29.47,29.49,2200.0,21.0823,21.0895,21.0752,21.0895,2200.0
2011-05-06 10:50:00,29.49,29.49,29.46,29.46,1000.0,21.0895,21.0895,21.068,21.068,1000.0
2011-05-06 10:55:00,29.46,29.46,29.46,29.46,400.0,21.068,21.068,21.068,21.068,400.0
2011-05-06 11:00:00,29.46,29.47,29.45,29.46,3800.0,21.068,21.0752,21.0609,21.068,3800.0
2011-05-06 11:05:00,29.46,29.48,29.46,29.48,1100.0,21.068,21.0823,21.068,21.0823,1100.0
2011-05-06 11:10:00,29.48,29.52,29.48,29.52,3700.0,21.0823,21.1109,21.0823,21.1109,3700.0
2011-05-06 11:15:00,29.51,29.55,29.51,29.53,5900.0,21.1038,21.1324,21.1038,21.1181,5900.0
2011-05-06 11:20:00,29.54,29.54,29.53,29.53,400.0,21.1252,21.1252,21.1181,21.1181,400.0
2011-05-06 11:25:00,29.54,29.57,29.54,29.57,2600.0,21.1252,21.1467,21.1252,21.1467,2600.0
2011-05-06 11:30:00,29.58,29.59,29.57,29.58,4200.0,21.1538,21.161,21.1467,21.1538,4200.0
2011-05-06 11:35:00,29.58,29.58,29.57,29.58,3000.0,21.1538,21.1538,21.1467,21.1538,3000.0
2011-05-06 11:40:00,29.58,29.6,29.57,29.6,2800.0,21.1538,21.1681,21.1467,21.1681,2800.0
2011-05-06 11:45:00,29.6,29.64,29.6,29.64,1400.0,21.1681,21.1967,21.1681,21.1967,1400.0
2011-05-06 11:50:00,29.63,29.64,29.59,29.6,4300.0,21.1896,21.1967,21.161,21.1681,4300.0
2011-05-06 11:55:00,29.58,29.58,29.55,29.58,4100.0,21.1538,21.1538,21.1324,21.1538,4100.0
2011-05-06 12:00:00,29.59,29.62,29.58,29.61,4500.0,21.161,21.1824,21.1538,21.1753,4500.0
2011-05-06 12:05:00,29.63,29.63,29.54,29.55,5400.0,21.1896,21.1896,21.1252,21.1324,5400.0
2011-05-06 12:10:00,29.56,29.6,29.55,29.55,5100.0,21.1395,21.1681,21.1324,21.1324,5100.0
2011-05-06 12:15:00,29.55,29.56,29.53,29.53,2800.0,21.1324,21.1395,21.1181,21.1181,2800.0
2011-05-06 12:20:00,29.54,29.55,29.52,29.54,4100.0,21.1252,21.1324,21.1109,21.1252,4100.0
2011-05-06 12:25:00,29.54,29.55,29.54,29.54,3900.0,21.1252,21.1324,21.1252,21.1252,3900.0
2011-05-06 12:30:00,29.51,29.55,29.51,29.55,4600.0,21.1038,21.1324,21.1038,21.1324,4600.0
2011-05-06 12:35:00,29.55,29.55,29.53,29.53,2000.0,21.1324,21.1324,21.1181,21.1181,2000.0
2011-05-06 12:40:00,29.52,29.52,29.45,29.48,9300.0,21.1109,21.1109,21.0609,21.0823,9300.0
2011-05-06 12:45:00,29.48,29.49,29.46,29.49,1200.0,21.0823,21.0895,21.068,21.0895,1200.0
2011-05-06 12:50:00,29.49,29.51,29.48,29.51,1900.0,21.0895,21.1038,21.0823,21.1038,1900.0
2011-05-06 12:55:00,29.51,29.54,29.5,29.54,4600.0,21.1038,21.1252,21.0966,21.1252,4600.0
2011-05-06 13:00:00,29.55,29.59,29.55,29.56,3500.0,21.1324,21.161,21.1324,21.1395,3500.0
2011-05-06 13:05:00,29.57,29.59,29.55,29.59,3900.0,21.1467,21.161,21.1324,21.161,3900.0
2011-05-06 13:10:00,29.59,29.59,29.54,29.58,11300.0,21.161,21.161,21.1252,21.1538,11300.0
2011-05-06 13:15:00,29.58,29.58,29.5,29.51,13200.0,21.1538,21.1538,21.0966,21.1038,13200.0
2011-05-06 13:20:00,29.49,29.51,29.48,29.5,2400.0,21.0895,21.1038,21.0823,21.0966,2400.0
2011-05-06 13:25:00,29.51,29.51,29.48,29.51,2500.0,21.1038,21.1038,21.0823,21.1038,2500.0
2011-05-06 13:30:00,29.5,29.52,29.5,29.5,2500.0,21.0966,21.1109,21.0966,21.0966,2500.0
2011-05-06 13:35:00,29.5,29.52,29.49,29.49,2200.0,21.0966,21.1109,21.0895,21.0895,2200.0
2011-05-06 13:40:00,29.51,29.51,29.49,29.49,2000.0,21.1038,21.1038,21.0895,21.0895,2000.0
2011-05-06 13:45:00,29.48,29.48,29.47,29.47,2800.0,21.0823,21.0823,21.0752,21.0752,2800.0
2011-05-06 13:50:00,29.48,29.49,29.46,29.46,2300.0,21.0823,21.0895,21.068,21.068,2300.0
2011-05-06 13:55:00,29.47,29.48,29.45,29.45,1300.0,21.0752,21.0823,21.0609,21.0609,1300.0
2011-05-06 14:00:00,29.45,29.46,29.44,29.44,6200.0,21.0609,21.068,21.0537,21.0537,6200.0
2011-05-06 14:05:00,29.45,29.46,29.45,29.46,2700.0,21.0609,21.068,21.0609,21.068,2700.0
2011-05-06 14:10:00,29.47,29.5,29.47,29.5,3200.0,21.0752,21.0966,21.0752,21.0966,3200.0
2011-05-06 14:15:00,29.49,29.5,29.48,29.49,3000.0,21.0895,21.0966,21.0823,21.0895,3000.0
2011-05-06 14:20:00,29.49,29.49,29.45,29.45,4000.0,21.0895,21.0895,21.0609,21.0609,4000.0
2011-05-06 14:25:00,29.45,29.45,29.4,29.41,5000.0,21.0609,21.0609,21.0251,21.0323,5000.0
2011-05-06 14:30:00,29.41,29.42,29.36,29.37,3700.0,21.0323,21.0394,20.9965,21.0036,3700.0
2011-05-06 14:35:00,29.36,29.36,29.33,29.34,2700.0,20.9965,20.9965,20.975,20.9822,2700.0
2011-05-06 14:40:00,29.38,29.39,29.37,29.39,8600.0,21.0108,21.018,21.0036,21.018,8600.0
2011-05-06 14:45:00,29.38,29.39,29.36,29.36,3000.0,21.0108,21.018,20.9965,20.9965,3000.0
2011-05-06 14:50:00,29.36,29.38,29.35,29.35,7600.0,20.9965,21.0108,20.9893,20.9893,7600.0
2011-05-06 14:55:00,29.35,29.36,29.34,29.35,4700.0,20.9893,20.9965,20.9822,20.9893,4700.0
2011-05-06 15:00:00,29.34,29.36,29.34,29.35,8300.0,20.9822,20.9965,20.9822,20.9893,8300.0
2011-05-06 15:05:00,29.37,29.37,29.36,29.36,5500.0,21.0036,21.0036,20.9965,20.9965,5500.0
2011-05-06 15:10:00,29.37,29.38,29.36,29.37,7400.0,21.0036,21.0108,20.9965,21.0036,7400.0
2011-05-06 15:15:00,29.36,29.37,29.36,29.36,1100.0,20.9965,21.0036,20.9965,20.9965,1100.0
2011-05-06 15:20:00,29.37,29.37,29.36,29.37,3100.0,21.0036,21.0036,20.9965,21.0036,3100.0
2011-05-06 15:25:00,29.38,29.38,29.35,29.35,3900.0,21.0108,21.0108,20.9893,20.9893,3900.0
2011-05-06 15:30:00,29.36,29.37,29.35,29.37,6000.0,20.9965,21.0036,20.9893,21.0036,6000.0
2011-05-06 15:35:00,29.36,29.39,29.36,29.36,14700.0,20.9965,21.018,20.9965,20.9965,14700.0
2011-05-06 15:40:00,29.36,29.4,29.35,29.39,20000.0,20.9965,21.0251,20.9893,21.018,20000.0
2011-05-06 15:45:00,29.4,29.41,29.35,29.36,40300.0,21.0251,21.0323,20.9893,20.9965,40300.0
2011-05-06 15:50:00,29.36,29.39,29.34,29.35,34100.0,20.9965,21.018,20.9822,20.9893,34100.0
2011-05-06 15:55:00,29.35,29.37,29.32,29.34,65900.0,20.9893,21.0036,20.9679,20.9822,65900.0
2011-05-09 09:30:00,29.3,29.35,29.27,29.28,4900.0,20.9536,20.9893,20.9321,20.9393,4900.0
2011-05-09 09:35:00,29.27,29.28,29.23,29.24,1300.0,20.9321,20.9393,20.9035,20.9107,1300.0
2011-05-09 09:40:00,29.23,29.26,29.23,29.26,2300.0,20.9035,20.925,20.9035,20.925,2300.0
2011-05-09 09:45:00,29.27,29.29,29.26,29.26,3200.0,20.9321,20.9464,20.925,20.925,3200.0
2011-05-09 09:50:00,29.24,29.24,29.16,29.16,1600.0,20.9107,20.9107,20.8535,20.8535,1600.0
2011-05-09 09:55:00,29.17,29.19,29.17,29.17,2800.0,20.8606,20.8749,20.8606,20.8606,2800.0
2011-05-09 10:00:00,29.16,29.22,29.16,29.21,9300.0,20.8535,20.8964,20.8535,20.8892,9300.0
2011-05-09 10:05:00,29.22,29.29,29.22,29.25,31500.0,20.8964,20.9464,20.8964,20.9178,31500.0
2011-05-09 10:10:00,29.26,29.31,29.25,29.27,20700.0,20.925,20.9607,20.9178,20.9321,20700.0
2011-05-09 10:15:00,29.28,29.32,29.28,29.3,20000.0,20.9393,20.9679,20.9393,20.9536,20000.0
2011-05-09 10:20:00,29.3,29.3,29.27,29.3,5100.0,20.9536,20.9536,20.9321,20.9536,5100.0
2011-05-09 10:25:00,29.3,29.32,29.27,29.28,4300.0,20.9536,20.9679,20.9321,20.9393,4300.0
2011-05-09 10:30:00,29.27,29.28,29.24,29.28,3700.0,20.9321,20.9393,20.9107,20.9393,3700.0
2011-05-09 10:35:00,29.28,29.29,29.28,29.29,1400.0,20.9393,20.9464,20.9393,20.9464,1400.0
2011-05-09 10:40:00,29.29,29.3,29.28,29.29,3400.0,20.9464,20.9536,20.9393,20.9464,3400.0
2011-05-09 10:45:00,29.3,29.3,29.28,29.28,1600.0,20.9536,20.9536,20.9393,20.9393,1600.0
2011-05-09 10:50:00,29.29,29.34,29.29,29.34,3600.0,20.9464,20.9822,20.9464,20.9822,3600.0
2011-05-09 10:55:00,29.34,29.35,29.34,29.35,1800.0,20.9822,20.9893,20.9822,20.9893,1800.0
2011-05-09 11:00:00,29.35,29.35,29.33,29.33,1100.0,20.9893,20.9893,20.975,20.975,1100.0
2011-05-09 11:05:00,29.33,29.34,29.33,29.34,4300.0,20.975,20.9822,20.975,20.9822,4300.0
2011-05-09 11:10:00,29.33,29.34,29.27,29.28,2000.0,20.975,20.9822,20.9321,20.9393,2000.0
2011-05-09 11:15:00,29.28,29.28,29.27,29.27,800.0,20.9393,20.9393,20.9321,20.9321,800.0
2011-05-09 11:20:00,29.26,29.26,29.24,29.24,1700.0,20.925,20.925,20.9107,20.9107,1700.0
2011-05-09 11:25:00,29.24,29.26,29.24,29.26,2700.0,20.9107,20.925,20.9107,20.925,2700.0
2011-05-09 11:30:00,29.25,29.25,29.25,29.25,100.0,20.9178,20.9178,20.9178,20.9178,100.0
2011-05-09 11:35:00,29.26,29.26,29.26,29.26,300.0,20.925,20.925,20.925,20.925,300.0
2011-05-09 11:40:00,29.26,29.26,29.24,29.24,2300.0,20.925,20.925,20.9107,20.9107,2300.0
2011-05-09 11:45:00,29.24,29.25,29.24,29.25,2400.0,20.9107,20.9178,20.9107,20.9178,2400.0
2011-05-09 11:50:00,29.26,29.3,29.26,29.3,2800.0,20.925,20.9536,20.925,20.9536,2800.0
2011-05-09 11:55:00,29.3,29.31,29.27,29.29,2100.0,20.9536,20.9607,20.9321,20.9464,2100.0
2011-05-09 12:00:00,29.3,29.33,29.3,29.33,2300.0,20.9536,20.975,20.9536,20.975,2300.0
2011-05-09 12:05:00,29.33,29.36,29.33,29.36,2300.0,20.975,20.9965,20.975,20.9965,2300.0
2011-05-09 12:10:00,29.37,29.37,29.36,29.37,2400.0,21.0036,21.0036,20.9965,21.0036,2400.0
2011-05-09 12:15:00,29.37,29.39,29.36,29.37,7600.0,21.0036,21.018,20.9965,21.0036,7600.0
2011-05-09 12:20:00,29.37,29.37,29.34,29.35,13700.0,21.0036,21.0036,20.9822,20.9893,13700.0
2011-05-09 12:25:00,29.35,29.35,29.33,29.34,1200.0,20.9893,20.9893,20.975,20.9822,1200.0
2011-05-09 12:30:00,29.32,29.32,29.31,29.31,1600.0,20.9679,20.9679,20.9607,20.9607,1600.0
2011-05-09 12:35:00,29.32,29.32,29.31,29.31,2200.0,20.9679,20.9679,20.9607,20.9607,2200.0
2011-05-09 12:40:00,29.31,29.32,29.31,29.32,500.0,20.9607,20.9679,20.9607,20.9679,500.0
2011-05-09 12:45:00,29.32,29.32,29.3,29.3,2700.0,20.9679,20.9679,20.9536,20.9536,2700.0
2011-05-09 12:50:00,29.3,29.3,29.28,29.28,2200.0,20.9536,20.9536,20.9393,20.9393,2200.0
2011-05-09 12:55:00,29.28,29.28,29.27,29.28,1600.0,20.9393,20.9393,20.9321,20.9393,1600.0
2011-05-09 13:00:00,29.29,29.3,29.29,29.3,500.0,20.9464,20.9536,20.9464,20.9536,500.0
2011-05-09 13:05:00,29.3,29.31,29.3,29.31,200.0,20.9536,20.9607,20.9536,20.9607,200.0
2011-05-09 13:10:00,29.31,29.31,29.31,29.31,1100.0,20.9607,20.9607,20.9607,20.9607,1100.0
2011-05-09 13:15:00,29.3,29.31,29.3,29.31,400.0,20.9536,20.9607,20.9536,20.9607,400.0
2011-05-09 13:20:00,29.3,29.31,29.3,29.3,400.0,20.9536,20.9607,20.9536,20.9536,400.0
2011-05-09 13:25:00,29.3,29.31,29.3,29.3,1900.0,20.9536,20.9607,20.9536,20.9536,1900.0
2011-05-09 13:30:00,29.3,29.3,29.29,29.29,3500.0,20.9536,20.9536,20.9464,20.9464,3500.0
2011-05-09 13:35:00,29.3,29.31,29.3,29.3,3200.0,20.9536,20.9607,20.9536,20.9536,3200.0
2011-05-09 13:40:00,29.31,29.32,29.31,29.32,1100.0,20.9607,20.9679,20.9607,20.9679,1100.0
2011-05-09 13:45:00,29.31,29.32,29.31,29.32,1800.0,20.9607,20.9679,20.9607,20.9679,1800.0
2011-05-09 13:50:00,29.31,29.31,29.29,29.3,1600.0,20.9607,20.9607,20.9464,20.9536,1600.0
2011-05-09 13:55:00,29.3,29.3,29.29,29.3,600.0,20.9536,20.9536,20.9464,20.9536,600.0
2011-05-09 14:00:00,29.29,29.3,29.28,29.28,1500.0,20.9464,20.9536,20.9393,20.9393,1500.0
2011-05-09 14:05:00,29.28,29.28,29.27,29.27,1200.0,20.9393,20.9393,20.9321,20.9321,1200.0
2011-05-09 14:10:00,29.27,29.28,29.27,29.27,600.0,20.9321,20.9393,20.9321,20.9321,600.0
2011-05-09 14:15:00,29.28,29.28,29.25,29.25,4500.0,20.9393,20.9393,20.9178,20.9178,4500.0
2011-05-09 14:20:00,29.25,29.26,29.25,29.25,1100.0,20.9178,20.925,20.9178,20.9178,1100.0
2011-05-09 14:25:00,29.26,29.26,29.25,29.26,3600.0,20.925,20.925,20.9178,20.925,3600.0
2011-05-09 14:30:00,29.26,29.28,29.26,29.28,6300.0,20.925,20.9393,20.925,20.9393,6300.0
2011-05-09 14:35:00,29.27,29.29,29.27,29.29,5200.0,20.9321,20.9464,20.9321,20.9464,5200.0
2011-05-09 14:40:00,29.29,29.3,29.28,29.28,4200.0,20.9464,20.9536,20.9393,20.9393,4200.0
2011-05-09 14:45:00,29.27,29.28,29.24,29.24,3300.0,20.9321,20.9393,20.9107,20.9107,3300.0
2011-05-09 14:50:00,29.24,29.25,29.23,29.25,2900.0,20.9107,20.9178,20.9035,20.9178,2900.0
2011-05-09 14:55:00,29.24,29.29,29.24,29.28,15600.0,20.9107,20.9464,20.9107,20.9393,15600.0
2011-05-09 15:00:00,29.28,29.29,29.28,29.28,8600.0,20.9393,20.9464,20.9393,20.9393,8600.0
2011-05-09 15:05:00,29.28,29.29,29.28,29.28,3600.0,20.9393,20.9464,20.9393,20.9393,3600.0
2011-05-09 15:10:00,29.29,29.29,29.27,29.27,3100.0,20.9464,20.9464,20.9321,20.9321,3100.0
2011-05-09 15:15:00,29.27,29.27,29.2,29.2,26800.0,20.9321,20.9321,20.8821,20.8821,26800.0
2011-05-09 15:20:00,29.2,29.21,29.19,29.19,6800.0,20.8821,20.8892,20.8749,20.8749,6800.0
2011-05-09 15:25:00,29.2,29.21,29.2,29.2,6200.0,20.8821,20.8892,20.8821,20.8821,6200.0
2011-05-09 15:30:00,29.19,29.22,29.19,29.22,11600.0,20.8749,20.8964,20.8749,20.8964,11600.0
2011-05-09 15:35:00,29.21,29.21,29.18,29.18,12600.0,20.8892,20.8892,20.8678,20.8678,12600.0
2011-05-09 15:40:00,29.18,29.19,29.17,29.19,13800.0,20.8678,20.8749,20.8606,20.8749,13800.0
2011-05-09 15:45:00,29.19,29.19,29.17,29.18,16800.0,20.8749,20.8749,20.8606,20.8678,16800.0
2011-05-09 15:50:00,29.18,29.2,29.18,29.19,14000.0,20.8678,20.8821,20.8678,20.8749,14000.0
2011-05-09 15:55:00,29.19,29.2,29.16,29.19,40100.0,20.8749,20.8821,20.8535,20.8749,40100.0
2011-05-10 09:30:00,29.3,29.4,29.28,29.31,2800.0,20.9536,21.0251,20.9393,20.9607,2800.0
2011-05-10 09:35:00,29.36,29.37,29.3,29.3,1100.0,20.9965,21.0036,20.9536,20.9536,1100.0
2011-05-10 09:40:00,29.31,29.34,29.31,29.34,700.0,20.9607,20.9822,20.9607,20.9822,700.0
2011-05-10 09:45:00,29.34,29.4,29.32,29.37,2300.0,20.9822,21.0251,20.9679,21.0036,2300.0
2011-05-10 09:50:00,29.37,29.39,29.37,29.37,900.0,21.0036,21.018,21.0036,21.0036,900.0
2011-05-10 09:55:00,29.37,29.39,29.34,29.34,3300.0,21.0036,21.018,20.9822,20.9822,3300.0
2011-05-10 10:00:00,29.34,29.34,29.3,29.3,2600.0,20.9822,20.9822,20.9536,20.9536,2600.0
2011-05-10 10:05:00,29.3,29.32,29.3,29.32,2900.0,20.9536,20.9679,20.9536,20.9679,2900.0
2011-05-10 10:10:00,29.32,29.33,29.31,29.33,6700.0,20.9679,20.975,20.9607,20.975,6700.0
2011-05-10 10:15:00,29.32,29.33,29.3,29.3,5700.0,20.9679,20.975,20.9536,20.9536,5700.0
2011-05-10 10:20:00,29.31,29.31,29.3,29.31,5500.0,20.9607,20.9607,20.9536,20.9607,5500.0
2011-05-10 10:25:00,29.31,29.32,29.3,29.3,2800.0,20.9607,20.9679,20.9536,20.9536,2800.0
2011-05-10 10:30:00,29.3,29.32,29.3,29.32,1500.0,20.9536,20.9679,20.9536,20.9679,1500.0
2011-05-10 10:35:00,29.32,29.35,29.31,29.35,6300.0,20.9679,20.9893,20.9607,20.9893,6300.0
2011-05-10 10:40:00,29.35,29.35,29.32,29.33,3800.0,20.9893,20.9893,20.9679,20.975,3800.0
2011-05-10 10:45:00,29.32,29.36,29.32,29.36,5300.0,20.9679,20.9965,20.9679,20.9965,5300.0
2011-05-10 10:50:00,29.37,29.4,29.36,29.39,3600.0,21.0036,21.0251,20.9965,21.018,3600.0
2011-05-10 10:55:00,29.38,29.39,29.38,29.38,1900.0,21.0108,21.018,21.0108,21.0108,1900.0
2011-05-10 11:00:00,29.39,29.41,29.38,29.41,4800.0,21.018,21.0323,21.0108,21.0323,4800.0
2011-05-10 11:05:00,29.41,29.41,29.38,29.39,2900.0,21.0323,21.0323,21.0108,21.018,2900.0
2011-05-10 11:10:00,29.39,29.39,29.36,29.36,2700.0,21.018,21.018,20.9965,20.9965,2700.0
2011-05-10 11:15:00,29.38,29.38,29.36,29.37,4300.0,21.0108,21.0108,20.9965,21.0036,4300.0
2011-05-10 11:20:00,29.37,29.38,29.36,29.36,5100.0,21.0036,21.0108,20.9965,20.9965,5100.0
2011-05-10 11:25:00,29.36,29.37,29.35,29.36,1100.0,20.9965,21.0036,20.9893,20.9965,1100.0
2011-05-10 11:30:00,29.37,29.38,29.36,29.37,1400.0,21.0036,21.0108,20.9965,21.0036,1400.0
2011-05-10 11:35:00,29.37,29.4,29.37,29.39,3300.0,21.0036,21.0251,21.0036,21.018,3300.0
2011-05-10 11:40:00,29.39,29.41,29.38,29.39,4500.0,21.018,21.0323,21.0108,21.018,4500.0
2011-05-10 11:45:00,29.4,29.42,29.4,29.4,3700.0,21.0251,21.0394,21.0251,21.0251,3700.0
2011-05-10 11:50:00,29.41,29.41,29.37,29.38,4000.0,21.0323,21.0323,21.0036,21.0108,4000.0
2011-05-10 11:55:00,29.38,29.38,29.35,29.35,4500.0,21.0108,21.0108,20.9893,20.9893,4500.0
2011-05-10 12:00:00,29.36,29.37,29.35,29.36,5300.0,20.9965,21.0036,20.9893,20.9965,5300.0
2011-05-10 12:05:00,29.34,29.36,29.33,29.35,14400.0,20.9822,20.9965,20.975,20.9893,14400.0
2011-05-10 12:10:00,29.35,29.36,29.34,29.35,10000.0,20.9893,20.9965,20.9822,20.9893,10000.0
2011-05-10 12:15:00,29.36,29.37,29.35,29.35,11500.0,20.9965,21.0036,20.9893,20.9893,11500.0
2011-05-10 12:20:00,29.36,29.38,29.35,29.38,6600.0,20.9965,21.0108,20.9893,21.0108,6600.0
2011-05-10 12:25:00,29.38,29.39,29.38,29.39,4400.0,21.0108,21.018,21.0108,21.018,4400.0
2011-05-10 12:30:00,29.38,29.4,29.38,29.39,5100.0,21.0108,21.0251,21.0108,21.018,5100.0
2011-05-10 12:35:00,29.39,29.4,29.38,29.4,5400.0,21.018,21.0251,21.0108,21.0251,5400.0
2011-05-10 12:40:00,29.4,29.43,29.39,29.39,16100.0,21.0251,21.0466,21.018,21.018,16100.0
2011-05-10 12:45:00,29.39,29.41,29.39,29.39,6800.0,21.018,21.0323,21.018,21.018,6800.0
2011-05-10 12:50:00,29.41,29.44,29.4,29.44,17700.0,21.0323,21.0537,21.0251,21.0537,17700.0
2011-05-10 12:55:00,29.43,29.47,29.43,29.47,9100.0,21.0466,21.0752,21.0466,21.0752,9100.0
2011-05-10 13:00:00,29.44,29.47,29.44,29.46,7100.0,21.0537,21.0752,21.0537,21.068,7100.0
2011-05-10 13:05:00,29.46,29.46,29.45,29.46,1900.0,21.068,21.068,21.0609,21.068,1900.0
2011-05-10 13:10:00,29.46,29.47,29.45,29.46,4000.0,21.068,21.0752,21.0609,21.068,4000.0
2011-05-10 13:15:00,29.45,29.47,29.45,29.46,13400.0,21.0609,21.0752,21.0609,21.068,13400.0
2011-05-10 13:20:00,29.47,29.48,29.44,29.44,21200.0,21.0752,21.0823,21.0537,21.0537,21200.0
2011-05-10 13:25:00,29.45,29.46,29.43,29.44,11400.0,21.0609,21.068,21.0466,21.0537,11400.0
2011-05-10 13:30:00,29.44,29.45,29.43,29.44,5000.0,21.0537,21.0609,21.0466,21.0537,5000.0
2011-05-10 13:35:00,29.44,29.44,29.42,29.43,3800.0,21.0537,21.0537,21.0394,21.0466,3800.0
2011-05-10 13:40:00,29.43,29.44,29.4,29.4,11800.0,21.0466,21.0537,21.0251,21.0251,11800.0
2011-05-10 13:45:00,29.41,29.42,29.4,29.41,1900.0,21.0323,21.0394,21.0251,21.0323,1900.0
2011-05-10 13:50:00,29.41,29.41,29.35,29.36,10200.0,21.0323,21.0323,20.9893,20.9965,10200.0
2011-05-10 13:55:00,29.36,29.37,29.36,29.37,3500.0,20.9965,21.0036,20.9965,21.0036,3500.0
2011-05-10 14:00:00,29.37,29.39,29.31,29.32,27700.0,21.0036,21.018,20.9607,20.9679,27700.0
2011-05-10 14:05:00,29.31,29.33,29.3,29.32,7400.0,20.9607,20.975,20.9536,20.9679,7400.0
2011-05-10 14:10:00,29.32,29.32,29.3,29.31,4900.0,20.9679,20.9679,20.9536,20.9607,4900.0
2011-05-10 14:15:00,29.3,29.31,29.29,29.3,30400.0,20.9536,20.9607,20.9464,20.9536,30400.0
2011-05-10 14:20:00,29.3,29.32,29.3,29.32,4100.0,20.9536,20.9679,20.9536,20.9679,4100.0
2011-05-10 14:25:00,29.32,29.33,29.32,29.33,2700.0,20.9679,20.975,20.9679,20.975,2700.0
2011-05-10 14:30:00,29.34,29.37,29.34,29.37,7400.0,20.9822,21.0036,20.9822,21.0036,7400.0
2011-05-10 14:35:00,29.38,29.42,29.38,29.42,16100.0,21.0108,21.0394,21.0108,21.0394,16100.0
2011-05-10 14:40:00,29.43,29.47,29.43,29.47,2400.0,21.0466,21.0752,21.0466,21.0752,2400.0
2011-05-10 14:45:00,29.48,29.48,29.45,29.46,8000.0,21.0823,21.0823,21.0609,21.068,8000.0
2011-05-10 14:50:00,29.46,29.49,29.46,29.49,4600.0,21.068,21.0895,21.068,21.0895,4600.0
2011-05-10 14:55:00,29.49,29.53,29.49,29.53,4100.0,21.0895,21.1181,21.0895,21.1181,4100.0
2011-05-10 15:00:00,29.51,29.55,29.51,29.53,7400.0,21.1038,21.1324,21.1038,21.1181,7400.0
2011-05-10 15:05:00,29.52,29.52,29.5,29.5,6100.0,21.1109,21.1109,21.0966,21.0966,6100.0
2011-05-10 15:10:00,29.5,29.51,29.49,29.5,6400.0,21.0966,21.1038,21.0895,21.0966,6400.0
2011-05-10 15:15:00,29.5,29.51,29.49,29.51,7700.0,21.0966,21.1038,21.0895,21.1038,7700.0
2011-05-10 15:20:00,29.51,29.51,29.49,29.49,5600.0,21.1038,21.1038,21.0895,21.0895,5600.0
2011-05-10 15:25:00,29.49,29.5,29.48,29.5,7400.0,21.0895,21.0966,21.0823,21.0966,7400.0
2011-05-10 15:30:00,29.5,29.51,29.49,29.5,6200.0,21.0966,21.1038,21.0895,21.0966,6200.0
2011-05-10 15:35:00,29.5,29.51,29.49,29.49,8400.0,21.0966,21.1038,21.0895,21.0895,8400.0
2011-05-10 15:40:00,29.49,29.51,29.49,29.5,9900.0,21.0895,21.1038,21.0895,21.0966,9900.0
2011-05-10 15:45:00,29.5,29.51,29.48,29.48,11800.0,21.0966,21.1038,21.0823,21.0823,11800.0
2011-05-10 15:50:00,29.48,29.49,29.46,29.47,21400.0,21.0823,21.0895,21.068,21.0752,21400.0
2011-05-10 15:55:00,29.46,29.49,29.45,29.47,41900.0,21.068,21.0895,21.0609,21.0752,41900.0
2011-05-11 09:30:00,29.48,29.53,29.48,29.5,2700.0,21.0823,21.1181,21.0823,21.0966,2700.0
2011-05-11 09:35:00,29.51,29.54,29.48,29.53,5700.0,21.1038,21.1252,21.0823,21.1181,5700.0
2011-05-11 09:40:00,29.54,29.59,29.53,29.55,5000.0,21.1252,21.161,21.1181,21.1324,5000.0
2011-05-11 09:45:00,29.55,29.55,29.5,29.5,3000.0,21.1324,21.1324,21.0966,21.0966,3000.0
2011-05-11 09:50:00,29.5,29.51,29.49,29.5,5800.0,21.0966,21.1038,21.0895,21.0966,5800.0
2011-05-11 09:55:00,29.49,29.49,29.48,29.49,1600.0,21.0895,21.0895,21.0823,21.0895,1600.0
2011-05-11 10:00:00,29.49,29.5,29.47,29.47,5100.0,21.0895,21.0966,21.0752,21.0752,5100.0
2011-05-11 10:05:00,29.47,29.5,29.47,29.48,4600.0,21.0752,21.0966,21.0752,21.0823,4600.0
2011-05-11 10:10:00,29.47,29.52,29.46,29.52,1300.0,21.0752,21.1109,21.068,21.1109,1300.0
2011-05-11 10:15:00,29.51,29.54,29.5,29.54,3900.0,21.1038,21.1252,21.0966,21.1252,3900.0
2011-05-11 10:20:00,29.53,29.54,29.5,29.5,4800.0,21.1181,21.1252,21.0966,21.0966,4800.0
2011-05-11 10:25:00,29.49,29.5,29.46,29.5,3700.0,21.0895,21.0966,21.068,21.0966,3700.0
2011-05-11 10:30:00,29.5,29.5,29.45,29.46,3400.0,21.0966,21.0966,21.0609,21.068,3400.0
2011-05-11 10:35:00,29.45,29.48,29.45,29.48,1600.0,21.0609,21.0823,21.0609,21.0823,1600.0
2011-05-11 10:40:00,29.48,29.49,29.47,29.49,3100.0,21.0823,21.0895,21.0752,21.0895,3100.0
2011-05-11 10:45:00,29.5,29.5,29.5,29.5,2900.0,21.0966,21.0966,21.0966,21.0966,2900.0
2011-05-11 10:50:00,29.5,29.51,29.49,29.51,2800.0,21.0966,21.1038,21.0895,21.1038,2800.0
2011-05-11 10:55:00,29.5,29.52,29.5,29.5,7700.0,21.0966,21.1109,21.0966,21.0966,7700.0
2011-05-11 11:00:00,29.49,29.51,29.49,29.51,3600.0,21.0895,21.1038,21.0895,21.1038,3600.0
2011-05-11 11:05:00,29.51,29.52,29.5,29.52,5400.0,21.1038,21.1109,21.0966,21.1109,5400.0
2011-05-11 11:10:00,29.52,29.52,29.49,29.5,6600.0,21.1109,21.1109,21.0895,21.0966,6600.0
2011-05-11 11:15:00,29.5,29.52,29.49,29.51,12100.0,21.0966,21.1109,21.0895,21.1038,12100.0
2011-05-11 11:20:00,29.52,29.52,29.5,29.51,8700.0,21.1109,21.1109,21.0966,21.1038,8700.0
2011-05-11 11:25:00,29.51,29.52,29.51,29.51,1500.0,21.1038,21.1109,21.1038,21.1038,1500.0
2011-05-11 11:30:00,29.52,29.54,29.51,29.52,6200.0,21.1109,21.1252,21.1038,21.1109,6200.0
2011-05-11 11:35:00,29.53,29.53,29.5,29.51,5600.0,21.1181,21.1181,21.0966,21.1038,5600.0
2011-05-11 11:40:00,29.51,29.51,29.49,29.5,7600.0,21.1038,21.1038,21.0895,21.0966,7600.0
2011-05-11 11:45:00,29.5,29.51,29.5,29.51,1800.0,21.0966,21.1038,21.0966,21.1038,1800.0
2011-05-11 11:50:00,29.5,29.51,29.5,29.5,2500.0,21.0966,21.1038,21.0966,21.0966,2500.0
2011-05-11 11:55:00,29.5,29.51,29.48,29.49,13900.0,21.0966,21.1038,21.0823,21.0895,13900.0
2011-05-11 12:00:00,29.49,29.49,29.44,29.44,5000.0,21.0895,21.0895,21.0537,21.0537,5000.0
2011-05-11 12:05:00,29.44,29.44,29.4,29.41,2700.0,21.0537,21.0537,21.0251,21.0323,2700.0
2011-05-11 12:10:00,29.41,29.41,29.36,29.37,3900.0,21.0323,21.0323,20.9965,21.0036,3900.0
2011-05-11 12:15:00,29.37,29.37,29.31,29.34,5100.0,21.0036,21.0036,20.9607,20.9822,5100.0
2011-05-11 12:20:00,29.34,29.38,29.32,29.37,2900.0,20.9822,21.0108,20.9679,21.0036,2900.0
2011-05-11 12:25:00,29.37,29.37,29.36,29.37,2700.0,21.0036,21.0036,20.9965,21.0036,2700.0
2011-05-11 12:30:00,29.36,29.37,29.33,29.37,5700.0,20.9965,21.0036,20.975,21.0036,5700.0
2011-05-11 12:35:00,29.36,29.4,29.36,29.4,4000.0,20.9965,21.0251,20.9965,21.0251,4000.0
2011-05-11 12:40:00,29.4,29.41,29.39,29.41,3200.0,21.0251,21.0323,21.018,21.0323,3200.0
2011-05-11 12:45:00,29.41,29.41,29.37,29.37,6600.0,21.0323,21.0323,21.0036,21.0036,6600.0
2011-05-11 12:50:00,29.39,29.39,29.37,29.38,2000.0,21.018,21.018,21.0036,21.0108,2000.0
2011-05-11 12:55:00,29.37,29.38,29.36,29.38,5500.0,21.0036,21.0108,20.9965,21.0108,5500.0
2011-05-11 13:00:00,29.39,29.39,29.37,29.37,3700.0,21.018,21.018,21.0036,21.0036,3700.0
2011-05-11 13:05:00,29.38,29.38,29.33,29.33,2700.0,21.0108,21.0108,20.975,20.975,2700.0
2011-05-11 13:10:00,29.34,29.35,29.33,29.33,3900.0,20.9822,20.9893,20.975,20.975,3900.0
2011-05-11 13:15:00,29.33,29.34,29.31,29.32,6600.0,20.975,20.9822,20.9607,20.9679,6600.0
2011-05-11 13:20:00,29.33,29.36,29.33,29.36,6000.0,20.975,20.9965,20.975,20.9965,6000.0
2011-05-11 13:25:00,29.36,29.36,29.35,29.36,2200.0,20.9965,20.9965,20.9893,20.9965,2200.0
2011-05-11 13:30:00,29.36,29.36,29.33,29.33,3000.0,20.9965,20.9965,20.975,20.975,3000.0
2011-05-11 13:35:00,29.33,29.33,29.27,29.33,5900.0,20.975,20.975,20.9321,20.975,5900.0
2011-05-11 13:40:00,29.32,29.35,29.32,29.33,2800.0,20.9679,20.9893,20.9679,20.975,2800.0
2011-05-11 13:45:00,29.34,29.34,29.32,29.33,2000.0,20.9822,20.9822,20.9679,20.975,2000.0
2011-05-11 13:50:00,29.33,29.34,29.33,29.33,4100.0,20.975,20.9822,20.975,20.975,4100.0
2011-05-11 13:55:00,29.32,29.32,29.3,29.31,1200.0,20.9679,20.9679,20.9536,20.9607,1200.0
2011-05-11 14:00:00,29.29,29.3,29.28,29.28,5400.0,20.9464,20.9536,20.9393,20.9393,5400.0
2011-05-11 14:05:00,29.29,29.29,29.27,29.28,4000.0,20.9464,20.9464,20.9321,20.9393,4000.0
2011-05-11 14:10:00,29.28,29.29,29.27,29.28,5500.0,20.9393,20.9464,20.9321,20.9393,5500.0
2011-05-11 14:15:00,29.28,29.28,29.27,29.27,1000.0,20.9393,20.9393,20.9321,20.9321,1000.0
2011-05-11 14:20:00,29.28,29.28,29.26,29.26,3500.0,20.9393,20.9393,20.925,20.925,3500.0
2011-05-11 14:25:00,29.26,29.27,29.24,29.26,10600.0,20.925,20.9321,20.9107,20.925,10600.0
2011-05-11 14:30:00,29.26,29.26,29.23,29.23,8000.0,20.925,20.925,20.9035,20.9035,8000.0
2011-05-11 14:35:00,29.24,29.28,29.23,29.27,13000.0,20.9107,20.9393,20.9035,20.9321,13000.0
2011-05-11 14:40:00,29.26,29.32,29.26,29.3,15500.0,20.925,20.9679,20.925,20.9536,15500.0
2011-05-11 14:45:00,29.29,29.3,29.26,29.26,6300.0,20.9464,20.9536,20.925,20.925,6300.0
2011-05-11 14:50:00,29.27,29.29,29.25,29.29,9200.0,20.9321,20.9464,20.9178,20.9464,9200.0
2011-05-11 14:55:00,29.29,29.3,29.29,29.3,2100.0,20.9464,20.9536,20.9464,20.9536,2100.0
2011-05-11 15:00:00,29.3,29.3,29.29,29.29,1700.0,20.9536,20.9536,20.9464,20.9464,1700.0
2011-05-11 15:05:00,29.3,29.31,29.29,29.3,6200.0,20.9536,20.9607,20.9464,20.9536,6200.0
2011-05-11 15:10:00,29.29,29.29,29.27,29.27,3000.0,20.9464,20.9464,20.9321,20.9321,3000.0
2011-05-11 15:15:00,29.27,29.3,29.27,29.3,6600.0,20.9321,20.9536,20.9321,20.9536,6600.0
2011-05-11 15:20:00,29.31,29.34,29.3,29.33,5400.0,20.9607,20.9822,20.9536,20.975,5400.0
2011-05-11 15:25:00,29.33,29.36,29.33,29.35,6400.0,20.975,20.9965,20.975,20.9893,6400.0
2011-05-11 15:30:00,29.35,29.36,29.32,29.33,6100.0,20.9893,20.9965,20.9679,20.975,6100.0
2011-05-11 15:35:00,29.32,29.33,29.28,29.3,10400.0,20.9679,20.975,20.9393,20.9536,10400.0
2011-05-11 15:40:00,29.3,29.32,29.3,29.32,11300.0,20.9536,20.9679,20.9536,20.9679,11300.0
2011-05-11 15:45:00,29.32,29.34,29.31,29.33,12500.0,20.9679,20.9822,20.9607,20.975,12500.0
2011-05-11 15:50:00,29.34,29.38,29.34,29.37,9100.0,20.9822,21.0108,20.9822,21.0036,9100.0
2011-05-11 15:55:00,29.37,29.38,29.34,29.35,24200.0,21.0036,21.0108,20.9822,20.9893,24200.0
2011-05-12 09:30:00,29.63,29.68,28.9,29.2,55500.0,21.1896,21.2253,20.6675,20.8821,55500.0
2011-05-12 09:35:00,29.21,29.3,29.21,29.24,13100.0,20.8892,20.9536,20.8892,20.9107,13100.0
2011-05-12 09:40:00,29.24,29.28,29.2,29.22,7500.0,20.9107,20.9393,20.8821,20.8964,7500.0
2011-05-12 09:45:00,29.22,29.28,29.13,29.24,12900.0,20.8964,20.9393,20.832,20.9107,12900.0
2011-05-12 09:50:00,29.25,29.32,29.24,29.25,15100.0,20.9178,20.9679,20.9107,20.9178,15100.0
2011-05-12 09:55:00,29.26,29.27,29.24,29.25,9800.0,20.925,20.9321,20.9107,20.9178,9800.0
2011-05-12 10:00:00,29.25,29.27,29.23,29.23,10800.0,20.9178,20.9321,20.9035,20.9035,10800.0
2011-05-12 10:05:00,29.23,29.33,29.22,29.31,10300.0,20.9035,20.975,20.8964,20.9607,10300.0
2011-05-12 10:10:00,29.32,29.37,29.28,29.35,13400.0,20.9679,21.0036,20.9393,20.9893,13400.0
2011-05-12 10:15:00,29.35,29.37,29.31,29.33,5200.0,20.9893,21.0036,20.9607,20.975,5200.0
2011-05-12 10:20:00,29.32,29.32,29.26,29.26,3100.0,20.9679,20.9679,20.925,20.925,3100.0
2011-05-12 10:25:00,29.28,29.29,29.24,29.28,4500.0,20.9393,20.9464,20.9107,20.9393,4500.0
2011-05-12 10:30:00,29.29,29.35,29.29,29.31,7800.0,20.9464,20.9893,20.9464,20.9607,7800.0
2011-05-12 10:35:00,29.31,29.32,29.29,29.32,3200.0,20.9607,20.9679,20.9464,20.9679,3200.0
2011-05-12 10:40:00,29.32,29.33,29.3,29.3,3900.0,20.9679,20.975,20.9536,20.9536,3900.0
2011-05-12 10:45:00,29.3,29.34,29.3,29.34,5200.0,20.9536,20.9822,20.9536,20.9822,5200.0
2011-05-12 10:50:00,29.34,29.34,29.33,29.33,1600.0,20.9822,20.9822,20.975,20.975,1600.0
2011-05-12 10:55:00,29.33,29.35,29.32,29.35,3600.0,20.975,20.9893,20.9679,20.9893,3600.0
2011-05-12 11:00:00,29.34,29.4,29.34,29.4,7200.0,20.9822,21.0251,20.9822,21.0251,7200.0
2011-05-12 11:05:00,29.4,29.42,29.36,29.37,1900.0,21.0251,21.0394,20.9965,21.0036,1900.0
2011-05-12 11:10:00,29.37,29.42,29.37,29.41,4000.0,21.0036,21.0394,21.0036,21.0323,4000.0
2011-05-12 11:15:00,29.42,29.42,29.4,29.4,1900.0,21.0394,21.0394,21.0251,21.0251,1900.0
2011-05-12 11:20:00,29.41,29.45,29.41,29.45,4400.0,21.0323,21.0609,21.0323,21.0609,4400.0
2011-05-12 11:25:00,29.45,29.49,29.45,29.47,5500.0,21.0609,21.0895,21.0609,21.0752,5500.0
2011-05-12 11:30:00,29.49,29.52,29.49,29.5,10000.0,21.0895,21.1109,21.0895,21.0966,10000.0
2011-05-12 11:35:00,29.5,29.53,29.5,29.51,4000.0,21.0966,21.1181,21.0966,21.1038,4000.0
2011-05-12 11:40:00,29.52,29.59,29.52,29.59,3900.0,21.1109,21.161,21.1109,21.161,3900.0
2011-05-12 11:45:00,29.57,29.59,29.55,29.59,2800.0,21.1467,21.161,21.1324,21.161,2800.0
2011-05-12 11:50:00,29.59,29.63,29.57,29.62,4900.0,21.161,21.1896,21.1467,21.1824,4900.0
2011-05-12 11:55:00,29.62,29.62,29.58,29.6,3500.0,21.1824,21.1824,21.1538,21.1681,3500.0
2011-05-12 12:00:00,29.58,29.61,29.58,29.61,3500.0,21.1538,21.1753,21.1538,21.1753,3500.0
2011-05-12 12:05:00,29.61,29.61,29.53,29.55,12400.0,21.1753,21.1753,21.1181,21.1324,12400.0
2011-05-12 12:10:00,29.55,29.56,29.53,29.56,1800.0,21.1324,21.1395,21.1181,21.1395,1800.0
2011-05-12 12:15:00,29.55,29.57,29.54,29.55,3400.0,21.1324,21.1467,21.1252,21.1324,3400.0
2011-05-12 12:20:00,29.55,29.56,29.54,29.56,1800.0,21.1324,21.1395,21.1252,21.1395,1800.0
2011-05-12 12:25:00,29.55,29.55,29.54,29.54,2000.0,21.1324,21.1324,21.1252,21.1252,2000.0
2011-05-12 12:30:00,29.56,29.57,29.53,29.54,1800.0,21.1395,21.1467,21.1181,21.1252,1800.0
2011-05-12 12:35:00,29.55,29.55,29.49,29.51,13500.0,21.1324,21.1324,21.0895,21.1038,13500.0
2011-05-12 12:40:00,29.49,29.5,29.46,29.49,6100.0,21.0895,21.0966,21.068,21.0895,6100.0
2011-05-12 12:45:00,29.5,29.51,29.49,29.49,1600.0,21.0966,21.1038,21.0895,21.0895,1600.0
2011-05-12 12:50:00,29.5,29.51,29.5,29.51,3100.0,21.0966,21.1038,21.0966,21.1038,3100.0
2011-05-12 12:55:00,29.49,29.54,29.49,29.51,4700.0,21.0895,21.1252,21.0895,21.1038,4700.0
2011-05-12 13:00:00,29.5,29.58,29.5,29.58,2500.0,21.0966,21.1538,21.0966,21.1538,2500.0
2011-05-12 13:05:00,29.57,29.57,29.5,29.5,16300.0,21.1467,21.1467,21.0966,21.0966,16300.0
2011-05-12 13:10:00,29.5,29.54,29.49,29.53,9100.0,21.0966,21.1252,21.0895,21.1181,9100.0
2011-05-12 13:15:00,29.56,29.56,29.51,29.51,10500.0,21.1395,21.1395,21.1038,21.1038,10500.0
2011-05-12 13:20:00,29.53,29.6,29.52,29.59,8600.0,21.1181,21.1681,21.1109,21.161,8600.0
2011-05-12 13:25:00,29.6,29.6,29.58,29.58,900.0,21.1681,21.1681,21.1538,21.1538,900.0
2011-05-12 13:30:00,29.58,29.59,29.56,29.59,1900.0,21.1538,21.161,21.1395,21.161,1900.0
2011-05-12 13:35:00,29.59,29.6,29.58,29.6,4600.0,21.161,21.1681,21.1538,21.1681,4600.0
2011-05-12 13:40:00,29.6,29.6,29.58,29.58,3000.0,21.1681,21.1681,21.1538,21.1538,3000.0
2011-05-12 13:45:00,29.6,29.61,29.59,29.61,2700.0,21.1681,21.1753,21.161,21.1753,2700.0
2011-05-12 13:50:00,29.62,29.63,29.6,29.62,1600.0,21.1824,21.1896,21.1681,21.1824,1600.0
2011-05-12 13:55:00,29.61,29.61,29.58,29.59,2600.0,21.1753,21.1753,21.1538,21.161,2600.0
2011-05-12 14:00:00,29.6,29.6,29.58,29.6,4400.0,21.1681,21.1681,21.1538,21.1681,4400.0
2011-05-12 14:05:00,29.6,29.61,29.59,29.6,3800.0,21.1681,21.1753,21.161,21.1681,3800.0
2011-05-12 14:10:00,29.58,29.62,29.58,29.59,3800.0,21.1538,21.1824,21.1538,21.161,3800.0
2011-05-12 14:15:00,29.59,29.61,29.59,29.59,4100.0,21.161,21.1753,21.161,21.161,4100.0
2011-05-12 14:20:00,29.61,29.61,29.59,29.6,4300.0,21.1753,21.1753,21.161,21.1681,4300.0
2011-05-12 14:25:00,29.6,29.6,29.59,29.6,5200.0,21.1681,21.1681,21.161,21.1681,5200.0
2011-05-12 14:30:00,29.59,29.6,29.58,29.59,3400.0,21.161,21.1681,21.1538,21.161,3400.0
2011-05-12 14:35:00,29.6,29.63,29.59,29.6,3900.0,21.1681,21.1896,21.161,21.1681,3900.0
2011-05-12 14:40:00,29.59,29.61,29.59,29.59,2700.0,21.161,21.1753,21.161,21.161,2700.0
2011-05-12 14:45:00,29.59,29.6,29.57,29.6,8700.0,21.161,21.1681,21.1467,21.1681,8700.0
2011-05-12 14:50:00,29.59,29.59,29.56,29.56,5400.0,21.161,21.161,21.1395,21.1395,5400.0
2011-05-12 14:55:00,29.56,29.59,29.55,29.59,3300.0,21.1395,21.161,21.1324,21.161,3300.0
2011-05-12 15:00:00,29.59,29.6,29.55,29.59,6600.0,21.161,21.1681,21.1324,21.161,6600.0
2011-05-12 15:05:00,29.59,29.63,29.58,29.63,6200.0,21.161,21.1896,21.1538,21.1896,6200.0
2011-05-12 15:10:00,29.62,29.62,29.57,29.6,15400.0,21.1824,21.1824,21.1467,21.1681,15400.0
2011-05-12 15:15:00,29.6,29.61,29.57,29.61,21400.0,21.1681,21.1753,21.1467,21.1753,21400.0
2011-05-12 15:20:00,29.59,29.62,29.59,29.61,6600.0,21.161,21.1824,21.161,21.1753,6600.0
2011-05-12 15:25:00,29.61,29.65,29.6,29.65,5900.0,21.1753,21.2039,21.1681,21.2039,5900.0
2011-05-12 15:30:00,29.65,29.67,29.64,29.67,9300.0,21.2039,21.2182,21.1967,21.2182,9300.0
2011-05-12 15:35:00,29.67,29.69,29.65,29.68,16500.0,21.2182,21.2325,21.2039,21.2253,16500.0
2011-05-12 15:40:00,29.68,29.69,29.67,29.69,8000.0,21.2253,21.2325,21.2182,21.2325,8000.0
2011-05-12 15:45:00,29.69,29.72,29.68,29.69,20200.0,21.2325,21.2539,21.2253,21.2325,20200.0
2011-05-12 15:50:00,29.7,29.7,29.6,29.64,39400.0,21.2396,21.2396,21.1681,21.1967,39400.0
2011-05-12 15:55:00,29.64,29.66,29.61,29.63,29700.0,21.1967,21.211,21.1753,21.1896,29700.0
2011-05-13 09:30:00,29.65,29.65,29.56,29.65,7100.0,21.2039,21.2039,21.1395,21.2039,7100.0
2011-05-13 09:35:00,29.62,29.63,29.59,29.61,2000.0,21.1824,21.1896,21.161,21.1753,2000.0
2011-05-13 09:40:00,29.61,29.63,29.58,29.63,2800.0,21.1753,21.1896,21.1538,21.1896,2800.0
2011-05-13 09:45:00,29.62,29.65,29.6,29.6,5100.0,21.1824,21.2039,21.1681,21.1681,5100.0
2011-05-13 09:50:00,29.6,29.6,29.53,29.57,6300.0,21.1681,21.1681,21.1181,21.1467,6300.0
2011-05-13 09:55:00,29.58,29.63,29.58,29.61,3500.0,21.1538,21.1896,21.1538,21.1753,3500.0
2011-05-13 10:00:00,29.61,29.61,29.52,29.52,3400.0,21.1753,21.1753,21.1109,21.1109,3400.0
2011-05-13 10:05:00,29.51,29.52,29.47,29.5,4800.0,21.1038,21.1109,21.0752,21.0966,4800.0
2011-05-13 10:10:00,29.5,29.51,29.45,29.51,4900.0,21.0966,21.1038,21.0609,21.1038,4900.0
2011-05-13 10:15:00,29.52,29.56,29.52,29.56,3000.0,21.1109,21.1395,21.1109,21.1395,3000.0
2011-05-13 10:20:00,29.55,29.56,29.55,29.55,5900.0,21.1324,21.1395,21.1324,21.1324,5900.0
2011-05-13 10:25:00,29.55,29.56,29.52,29.52,4400.0,21.1324,21.1395,21.1109,21.1109,4400.0
2011-05-13 10:30:00,29.51,29.52,29.48,29.51,4500.0,21.1038,21.1109,21.0823,21.1038,4500.0
2011-05-13 10:35:00,29.53,29.55,29.47,29.47,4100.0,21.1181,21.1324,21.0752,21.0752,4100.0
2011-05-13 10:40:00,29.48,29.51,29.48,29.49,4800.0,21.0823,21.1038,21.0823,21.0895,4800.0
2011-05-13 10:45:00,29.49,29.5,29.48,29.49,2800.0,21.0895,21.0966,21.0823,21.0895,2800.0
2011-05-13 10:50:00,29.5,29.52,29.49,29.51,5300.0,21.0966,21.1109,21.0895,21.1038,5300.0
2011-05-13 10:55:00,29.51,29.51,29.49,29.5,2300.0,21.1038,21.1038,21.0895,21.0966,2300.0
2011-05-13 11:00:00,29.5,29.5,29.45,29.45,4200.0,21.0966,21.0966,21.0609,21.0609,4200.0
2011-05-13 11:05:00,29.44,29.45,29.41,29.42,2600.0,21.0537,21.0609,21.0323,21.0394,2600.0
2011-05-13 11:10:00,29.41,29.41,29.37,29.39,4800.0,21.0323,21.0323,21.0036,21.018,4800.0
2011-05-13 11:15:00,29.41,29.41,29.37,29.39,5100.0,21.0323,21.0323,21.0036,21.018,5100.0
2011-05-13 11:20:00,29.37,29.41,29.35,29.39,8900.0,21.0036,21.0323,20.9893,21.018,8900.0
2011-05-13 11:25:00,29.4,29.42,29.38,29.39,5200.0,21.0251,21.0394,21.0108,21.018,5200.0
2011-05-13 11:30:00,29.38,29.4,29.38,29.38,2100.0,21.0108,21.0251,21.0108,21.0108,2100.0
2011-05-13 11:35:00,29.37,29.38,29.34,29.35,4400.0,21.0036,21.0108,20.9822,20.9893,4400.0
2011-05-13 11:40:00,29.35,29.35,29.33,29.34,5900.0,20.9893,20.9893,20.975,20.9822,5900.0
2011-05-13 11:45:00,29.33,29.36,29.31,29.33,4500.0,20.975,20.9965,20.9607,20.975,4500.0
2011-05-13 11:50:00,29.34,29.38,29.33,29.34,7100.0,20.9822,21.0108,20.975,20.9822,7100.0
2011-05-13 11:55:00,29.34,29.36,29.32,29.33,3400.0,20.9822,20.9965,20.9679,20.975,3400.0
2011-05-13 12:00:00,29.33,29.35,29.33,29.33,1700.0,20.975,20.9893,20.975,20.975,1700.0
2011-05-13 12:05:00,29.34,29.34,29.31,29.31,3100.0,20.9822,20.9822,20.9607,20.9607,3100.0
2011-05-13 12:10:00,29.3,29.31,29.27,29.27,3900.0,20.9536,20.9607,20.9321,20.9321,3900.0
2011-05-13 12:15:00,29.26,29.29,29.25,29.29,5000.0,20.925,20.9464,20.9178,20.9464,5000.0
2011-05-13 12:20:00,29.3,29.3,29.27,29.29,2200.0,20.9536,20.9536,20.9321,20.9464,2200.0
2011-05-13 12:25:00,29.28,29.3,29.28,29.3,2600.0,20.9393,20.9536,20.9393,20.9536,2600.0
2011-05-13 12:30:00,29.3,29.32,29.29,29.32,2800.0,20.9536,20.9679,20.9464,20.9679,2800.0
2011-05-13 12:35:00,29.3,29.31,29.29,29.31,1200.0,20.9536,20.9607,20.9464,20.9607,1200.0
2011-05-13 12:40:00,29.29,29.29,29.28,29.28,2500.0,20.9464,20.9464,20.9393,20.9393,2500.0
2011-05-13 12:45:00,29.29,29.3,29.25,29.28,4000.0,20.9464,20.9536,20.9178,20.9393,4000.0
2011-05-13 12:50:00,29.27,29.29,29.27,29.28,1400.0,20.9321,20.9464,20.9321,20.9393,1400.0
2011-05-13 12:55:00,29.27,29.28,29.26,29.28,1100.0,20.9321,20.9393,20.925,20.9393,1100.0
2011-05-13 13:00:00,29.25,29.28,29.25,29.27,2600.0,20.9178,20.9393,20.9178,20.9321,2600.0
2011-05-13 13:05:00,29.25,29.26,29.24,29.24,1400.0,20.9178,20.925,20.9107,20.9107,1400.0
2011-05-13 13:10:00,29.26,29.26,29.25,29.25,1800.0,20.925,20.925,20.9178,20.9178,1800.0
2011-05-13 13:15:00,29.25,29.25,29.24,29.25,1600.0,20.9178,20.9178,20.9107,20.9178,1600.0
2011-05-13 13:20:00,29.26,29.26,29.24,29.25,2000.0,20.925,20.925,20.9107,20.9178,2000.0
2011-05-13 13:25:00,29.25,29.25,29.23,29.23,2200.0,20.9178,20.9178,20.9035,20.9035,2200.0
2011-05-13 13:30:00,29.24,29.24,29.19,29.19,5500.0,20.9107,20.9107,20.8749,20.8749,5500.0
2011-05-13 13:35:00,29.2,29.2,29.17,29.17,2700.0,20.8821,20.8821,20.8606,20.8606,2700.0
2011-05-13 13:40:00,29.18,29.19,29.16,29.16,4000.0,20.8678,20.8749,20.8535,20.8535,4000.0
2011-05-13 13:45:00,29.16,29.17,29.09,29.1,27200.0,20.8535,20.8606,20.8034,20.8106,27200.0
2011-05-13 13:50:00,29.11,29.12,29.1,29.12,1700.0,20.8177,20.8249,20.8106,20.8249,1700.0
2011-05-13 13:55:00,29.12,29.12,29.09,29.11,1600.0,20.8249,20.8249,20.8034,20.8177,1600.0
2011-05-13 14:00:00,29.1,29.12,29.08,29.12,2700.0,20.8106,20.8249,20.7963,20.8249,2700.0
2011-05-13 14:05:00,29.1,29.13,29.1,29.11,2800.0,20.8106,20.832,20.8106,20.8177,2800.0
2011-05-13 14:10:00,29.12,29.13,29.1,29.12,3800.0,20.8249,20.832,20.8106,20.8249,3800.0
2011-05-13 14:15:00,29.12,29.13,29.12,29.13,2200.0,20.8249,20.832,20.8249,20.832,2200.0
2011-05-13 14:20:00,29.14,29.18,29.14,29.17,1800.0,20.8392,20.8678,20.8392,20.8606,1800.0
2011-05-13 14:25:00,29.17,29.17,29.16,29.16,500.0,20.8606,20.8606,20.8535,20.8535,500.0
2011-05-13 14:30:00,29.16,29.2,29.16,29.18,6600.0,20.8535,20.8821,20.8535,20.8678,6600.0
2011-05-13 14:35:00,29.18,29.18,29.17,29.18,1300.0,20.8678,20.8678,20.8606,20.8678,1300.0
2011-05-13 14:40:00,29.18,29.2,29.18,29.19,1200.0,20.8678,20.8821,20.8678,20.8749,1200.0
2011-05-13 14:45:00,29.19,29.21,29.19,29.21,2100.0,20.8749,20.8892,20.8749,20.8892,2100.0
2011-05-13 14:50:00,29.2,29.23,29.2,29.21,7400.0,20.8821,20.9035,20.8821,20.8892,7400.0
2011-05-13 14:55:00,29.21,29.21,29.18,29.19,3400.0,20.8892,20.8892,20.8678,20.8749,3400.0
2011-05-13 15:00:00,29.19,29.2,29.19,29.2,2900.0,20.8749,20.8821,20.8749,20.8821,2900.0
2011-05-13 15:05:00,29.2,29.23,29.19,29.23,10200.0,20.8821,20.9035,20.8749,20.9035,10200.0
2011-05-13 15:10:00,29.22,29.23,29.22,29.22,9600.0,20.8964,20.9035,20.8964,20.8964,9600.0
2011-05-13 15:15:00,29.22,29.23,29.22,29.23,7800.0,20.8964,20.9035,20.8964,20.9035,7800.0
2011-05-13 15:20:00,29.23,29.23,29.22,29.23,11000.0,20.9035,20.9035,20.8964,20.9035,11000.0
2011-05-13 15:25:00,29.23,29.23,29.22,29.23,11100.0,20.9035,20.9035,20.8964,20.9035,11100.0
2011-05-13 15:30:00,29.22,29.24,29.22,29.24,22800.0,20.8964,20.9107,20.8964,20.9107,22800.0
2011-05-13 15:35:00,29.23,29.24,29.22,29.23,5800.0,20.9035,20.9107,20.8964,20.9035,5800.0
2011-05-13 15:40:00,29.23,29.25,29.22,29.23,18300.0,20.9035,20.9178,20.8964,20.9035,18300.0
2011-05-13 15:45:00,29.22,29.22,29.16,29.16,19000.0,20.8964,20.8964,20.8535,20.8535,19000.0
2011-05-13 15:50:00,29.17,29.17,29.14,29.15,20000.0,20.8606,20.8606,20.8392,20.8463,20000.0
2011-05-13 15:55:00,29.14,29.18,29.14,29.18,35800.0,20.8392,20.8678,20.8392,20.8678,35800.0
2011-05-16 09:30:00,29.06,29.1,28.98,29.04,5500.0,20.782,20.8106,20.7247,20.7677,5500.0
2011-05-16 09:35:00,29.06,29.12,29.06,29.11,1600.0,20.782,20.8249,20.782,20.8177,1600.0
2011-05-16 09:40:00,29.14,29.14,29.11,29.11,900.0,20.8392,20.8392,20.8177,20.8177,900.0
2011-05-16 09:45:00,29.11,29.12,29.05,29.05,1900.0,20.8177,20.8249,20.7748,20.7748,1900.0
2011-05-16 09:50:00,29.05,29.09,29.05,29.08,1300.0,20.7748,20.8034,20.7748,20.7963,1300.0
2011-05-16 09:55:00,29.1,29.17,29.08,29.15,1400.0,20.8106,20.8606,20.7963,20.8463,1400.0
2011-05-16 10:00:00,29.15,29.24,29.15,29.24,2900.0,20.8463,20.9107,20.8463,20.9107,2900.0
2011-05-16 10:05:00,29.23,29.28,29.23,29.26,9800.0,20.9035,20.9393,20.9035,20.925,9800.0
2011-05-16 10:10:00,29.27,29.28,29.25,29.28,7200.0,20.9321,20.9393,20.9178,20.9393,7200.0
2011-05-16 10:15:00,29.28,29.3,29.27,29.3,5100.0,20.9393,20.9536,20.9321,20.9536,5100.0
2011-05-16 10:20:00,29.32,29.32,29.3,29.3,2300.0,20.9679,20.9679,20.9536,20.9536,2300.0
2011-05-16 10:25:00,29.29,29.3,29.25,29.25,1600.0,20.9464,20.9536,20.9178,20.9178,1600.0
2011-05-16 10:30:00,29.25,29.28,29.23,29.23,2400.0,20.9178,20.9393,20.9035,20.9035,2400.0
2011-05-16 10:35:00,29.22,29.26,29.22,29.26,1400.0,20.8964,20.925,20.8964,20.925,1400.0
2011-05-16 10:40:00,29.26,29.28,29.25,29.28,1300.0,20.925,20.9393,20.9178,20.9393,1300.0
2011-05-16 10:45:00,29.29,29.29,29.25,29.26,1000.0,20.9464,20.9464,20.9178,20.925,1000.0
2011-05-16 10:50:00,29.26,29.28,29.26,29.28,1300.0,20.925,20.9393,20.925,20.9393,1300.0
2011-05-16 10:55:00,29.26,29.28,29.26,29.27,3300.0,20.925,20.9393,20.925,20.9321,3300.0
2011-05-16 11:00:00,29.27,29.29,29.27,29.29,1600.0,20.9321,20.9464,20.9321,20.9464,1600.0
2011-05-16 11:05:00,29.3,29.31,29.3,29.3,2000.0,20.9536,20.9607,20.9536,20.9536,2000.0
2011-05-16 11:10:00,29.29,29.29,29.28,29.29,1400.0,20.9464,20.9464,20.9393,20.9464,1400.0
2011-05-16 11:15:00,29.29,29.29,29.28,29.28,1300.0,20.9464,20.9464,20.9393,20.9393,1300.0
2011-05-16 11:20:00,29.27,29.28,29.26,29.27,700.0,20.9321,20.9393,20.925,20.9321,700.0
2011-05-16 11:25:00,29.26,29.26,29.23,29.24,2200.0,20.925,20.925,20.9035,20.9107,2200.0
2011-05-16 11:30:00,29.24,29.24,29.21,29.22,5700.0,20.9107,20.9107,20.8892,20.8964,5700.0
2011-05-16 11:35:00,29.22,29.24,29.21,29.23,3500.0,20.8964,20.9107,20.8892,20.9035,3500.0
2011-05-16 11:40:00,29.23,29.23,29.19,29.2,3100.0,20.9035,20.9035,20.8749,20.8821,3100.0
2011-05-16 11:45:00,29.2,29.21,29.2,29.2,600.0,20.8821,20.8892,20.8821,20.8821,600.0
2011-05-16 11:50:00,29.2,29.2,29.19,29.19,700.0,20.8821,20.8821,20.8749,20.8749,700.0
2011-05-16 11:55:00,29.19,29.2,29.19,29.2,3600.0,20.8749,20.8821,20.8749,20.8821,3600.0
2011-05-16 12:00:00,29.2,29.22,29.2,29.22,2000.0,20.8821,20.8964,20.8821,20.8964,2000.0
2011-05-16 12:05:00,29.22,29.23,29.22,29.23,1200.0,20.8964,20.9035,20.8964,20.9035,1200.0
2011-05-16 12:10:00,29.22,29.22,29.2,29.2,1200.0,20.8964,20.8964,20.8821,20.8821,1200.0
2011-05-16 12:15:00,29.22,29.23,29.21,29.23,1600.0,20.8964,20.9035,20.8892,20.9035,1600.0
2011-05-16 12:20:00,29.23,29.25,29.23,29.23,1900.0,20.9035,20.9178,20.9035,20.9035,1900.0
2011-05-16 12:25:00,29.25,29.25,29.25,29.25,700.0,20.9178,20.9178,20.9178,20.9178,700.0
2011-05-16 12:30:00,29.26,29.28,29.25,29.25,2600.0,20.925,20.9393,20.9178,20.9178,2600.0
2011-05-16 12:35:00,29.25,29.27,29.23,29.27,1500.0,20.9178,20.9321,20.9035,20.9321,1500.0
2011-05-16 12:40:00,29.27,29.29,29.26,29.26,2500.0,20.9321,20.9464,20.925,20.925,2500.0
2011-05-16 12:45:00,29.26,29.26,29.25,29.25,1100.0,20.925,20.925,20.9178,20.9178,1100.0
2011-05-16 12:50:00,29.24,29.25,29.21,29.23,2600.0,20.9107,20.9178,20.8892,20.9035,2600.0
2011-05-16 12:55:00,29.22,29.23,29.2,29.23,3300.0,20.8964,20.9035,20.8821,20.9035,3300.0
2011-05-16 13:00:00,29.22,29.23,29.21,29.21,1600.0,20.8964,20.9035,20.8892,20.8892,1600.0
2011-05-16 13:05:00,29.21,29.22,29.19,29.21,1800.0,20.8892,20.8964,20.8749,20.8892,1800.0
2011-05-16 13:10:00,29.2,29.22,29.17,29.21,5400.0,20.8821,20.8964,20.8606,20.8892,5400.0
2011-05-16 13:15:00,29.21,29.24,29.21,29.23,2400.0,20.8892,20.9107,20.8892,20.9035,2400.0
2011-05-16 13:20:00,29.22,29.22,29.22,29.22,1200.0,20.8964,20.8964,20.8964,20.8964,1200.0
2011-05-16 13:25:00,29.22,29.22,29.22,29.22,600.0,20.8964,20.8964,20.8964,20.8964,600.0
2011-05-16 13:30:00,29.22,29.24,29.22,29.23,3900.0,20.8964,20.9107,20.8964,20.9035,3900.0
2011-05-16 13:35:00,29.24,29.24,29.23,29.23,1600.0,20.9107,20.9107,20.9035,20.9035,1600.0
2011-05-16 13:40:00,29.23,29.25,29.23,29.25,2000.0,20.9035,20.9178,20.9035,20.9178,2000.0
2011-05-16 13:45:00,29.25,29.26,29.25,29.26,2900.0,20.9178,20.925,20.9178,20.925,2900.0
2011-05-16 13:50:00,29.26,29.28,29.26,29.26,2400.0,20.925,20.9393,20.925,20.925,2400.0
2011-05-16 13:55:00,29.27,29.28,29.27,29.28,2400.0,20.9321,20.9393,20.9321,20.9393,2400.0
2011-05-16 14:00:00,29.27,29.29,29.27,29.29,1700.0,20.9321,20.9464,20.9321,20.9464,1700.0
2011-05-16 14:05:00,29.29,29.3,29.29,29.3,2700.0,20.9464,20.9536,20.9464,20.9536,2700.0
2011-05-16 14:10:00,29.3,29.31,29.29,29.31,2900.0,20.9536,20.9607,20.9464,20.9607,2900.0
2011-05-16 14:15:00,29.3,29.31,29.3,29.3,2300.0,20.9536,20.9607,20.9536,20.9536,2300.0
2011-05-16 14:20:00,29.3,29.31,29.3,29.3,1200.0,20.9536,20.9607,20.9536,20.9536,1200.0
2011-05-16 14:25:00,29.31,29.32,29.27,29.27,4500.0,20.9607,20.9679,20.9321,20.9321,4500.0
2011-05-16 14:30:00,29.28,29.29,29.26,29.26,6700.0,20.9393,20.9464,20.925,20.925,6700.0
2011-05-16 14:35:00,29.27,29.27,29.24,29.25,5700.0,20.9321,20.9321,20.9107,20.9178,5700.0
2011-05-16 14:40:00,29.25,29.26,29.23,29.25,6600.0,20.9178,20.925,20.9035,20.9178,6600.0
2011-05-16 14:45:00,29.24,29.25,29.23,29.25,1100.0,20.9107,20.9178,20.9035,20.9178,1100.0
2011-05-16 14:50:00,29.25,29.28,29.25,29.27,3400.0,20.9178,20.9393,20.9178,20.9321,3400.0
2011-05-16 14:55:00,29.27,29.28,29.27,29.28,4400.0,20.9321,20.9393,20.9321,20.9393,4400.0
2011-05-16 15:00:00,29.28,29.28,29.27,29.28,2700.0,20.9393,20.9393,20.9321,20.9393,2700.0
2011-05-16 15:05:00,29.28,29.28,29.27,29.28,2400.0,20.9393,20.9393,20.9321,20.9393,2400.0
2011-05-16 15:10:00,29.28,29.28,29.25,29.26,21200.0,20.9393,20.9393,20.9178,20.925,21200.0
2011-05-16 15:15:00,29.26,29.26,29.23,29.23,11800.0,20.925,20.925,20.9035,20.9035,11800.0
2011-05-16 15:20:00,29.22,29.26,29.21,29.25,10400.0,20.8964,20.925,20.8892,20.9178,10400.0
2011-05-16 15:25:00,29.25,29.28,29.25,29.26,8600.0,20.9178,20.9393,20.9178,20.925,8600.0
2011-05-16 15:30:00,29.26,29.27,29.25,29.26,7700.0,20.925,20.9321,20.9178,20.925,7700.0
2011-05-16 15:35:00,29.26,29.26,29.24,29.25,5800.0,20.925,20.925,20.9107,20.9178,5800.0
2011-05-16 15:40:00,29.25,29.25,29.21,29.22,8100.0,20.9178,20.9178,20.8892,20.8964,8100.0
2011-05-16 15:45:00,29.21,29.22,29.18,29.2,8900.0,20.8892,20.8964,20.8678,20.8821,8900.0
2011-05-16 15:50:00,29.19,29.2,29.18,29.19,8300.0,20.8749,20.8821,20.8678,20.8749,8300.0
2011-05-16 15:55:00,29.18,29.21,29.17,29.2,23100.0,20.8678,20.8892,20.8606,20.8821,23100.0
2011-05-17 09:30:00,28.99,29.12,28.99,29.06,4100.0,20.7319,20.8249,20.7319,20.782,4100.0
2011-05-17 09:35:00,29.05,29.11,29.01,29.06,6900.0,20.7748,20.8177,20.7462,20.782,6900.0
2011-05-17 09:40:00,29.08,29.09,29.05,29.09,4800.0,20.7963,20.8034,20.7748,20.8034,4800.0
2011-05-17 09:45:00,29.08,29.09,29.06,29.08,4400.0,20.7963,20.8034,20.782,20.7963,4400.0
2011-05-17 09:50:00,29.09,29.11,29.09,29.1,1500.0,20.8034,20.8177,20.8034,20.8106,1500.0
2011-05-17 09:55:00,29.1,29.11,29.08,29.09,2400.0,20.8106,20.8177,20.7963,20.8034,2400.0
2011-05-17 10:00:00,29.08,29.08,29.04,29.04,1000.0,20.7963,20.7963,20.7677,20.7677,1000.0
2011-05-17 10:05:00,29.04,29.06,28.98,29.01,4300.0,20.7677,20.782,20.7247,20.7462,4300.0
2011-05-17 10:10:00,29.0,29.01,28.99,28.99,2200.0,20.739,20.7462,20.7319,20.7319,2200.0
2011-05-17 10:15:00,29.0,29.01,28.98,28.98,3700.0,20.739,20.7462,20.7247,20.7247,3700.0
2011-05-17 10:20:00,29.0,29.0,28.98,29.0,2000.0,20.739,20.739,20.7247,20.739,2000.0
2011-05-17 10:25:00,28.99,29.04,28.99,29.04,5900.0,20.7319,20.7677,20.7319,20.7677,5900.0
2011-05-17 10:30:00,29.05,29.05,28.98,28.98,2400.0,20.7748,20.7748,20.7247,20.7247,2400.0
2011-05-17 10:35:00,28.99,29.0,28.97,28.99,3600.0,20.7319,20.739,20.7176,20.7319,3600.0
2011-05-17 10:40:00,29.0,29.0,28.97,28.97,2700.0,20.739,20.739,20.7176,20.7176,2700.0
2011-05-17 10:45:00,28.97,28.98,28.94,28.96,2600.0,20.7176,20.7247,20.6961,20.7104,2600.0
2011-05-17 10:50:00,28.94,28.96,28.93,28.94,3400.0,20.6961,20.7104,20.689,20.6961,3400.0
2011-05-17 10:55:00,28.95,28.97,28.89,28.9,7300.0,20.7033,20.7176,20.6604,20.6675,7300.0
2011-05-17 11:00:00,28.91,28.91,28.84,28.85,8000.0,20.6747,20.6747,20.6246,20.6318,8000.0
2011-05-17 11:05:00,28.86,28.86,28.81,28.82,7200.0,20.6389,20.6389,20.6032,20.6103,7200.0
2011-05-17 11:10:00,28.84,28.84,28.81,28.81,3900.0,20.6246,20.6246,20.6032,20.6032,3900.0
2011-05-17 11:15:00,28.81,28.81,28.8,28.81,4300.0,20.6032,20.6032,20.596,20.6032,4300.0
2011-05-17 11:20:00,28.83,28.84,28.81,28.81,5900.0,20.6175,20.6246,20.6032,20.6032,5900.0
2011-05-17 11:25:00,28.81,28.82,28.78,28.78,9900.0,20.6032,20.6103,20.5817,20.5817,9900.0
2011-05-17 11:30:00,28.78,28.81,28.74,28.74,5600.0,20.5817,20.6032,20.5531,20.5531,5600.0
2011-05-17 11:35:00,28.74,28.77,28.72,28.73,4600.0,20.5531,20.5746,20.5388,20.546,4600.0
2011-05-17 11:40:00,28.73,28.75,28.73,28.75,4500.0,20.546,20.5603,20.546,20.5603,4500.0
2011-05-17 11:45:00,28.76,28.76,28.74,28.74,4200.0,20.5674,20.5674,20.5531,20.5531,4200.0
2011-05-17 11:50:00,28.75,28.75,28.73,28.73,4200.0,20.5603,20.5603,20.546,20.546,4200.0
2011-05-17 11:55:00,28.74,28.76,28.73,28.73,4000.0,20.5531,20.5674,20.546,20.546,4000.0
2011-05-17 12:00:00,28.74,28.76,28.73,28.76,4000.0,20.5531,20.5674,20.546,20.5674,4000.0
2011-05-17 12:05:00,28.75,28.75,28.74,28.75,1500.0,20.5603,20.5603,20.5531,20.5603,1500.0
2011-05-17 12:10:00,28.74,28.76,28.73,28.75,2800.0,20.5531,20.5674,20.546,20.5603,2800.0
2011-05-17 12:15:00,28.76,28.76,28.75,28.75,2800.0,20.5674,20.5674,20.5603,20.5603,2800.0
2011-05-17 12:20:00,28.74,28.75,28.74,28.74,2900.0,20.5531,20.5603,20.5531,20.5531,2900.0
2011-05-17 12:25:00,28.75,28.75,28.74,28.74,900.0,20.5603,20.5603,20.5531,20.5531,900.0
2011-05-17 12:30:00,28.74,28.79,28.73,28.77,5300.0,20.5531,20.5889,20.546,20.5746,5300.0
2011-05-17 12:35:00,28.78,28.78,28.75,28.78,4300.0,20.5817,20.5817,20.5603,20.5817,4300.0
2011-05-17 12:40:00,28.78,28.8,28.77,28.8,2800.0,20.5817,20.596,20.5746,20.596,2800.0
2011-05-17 12:45:00,28.79,28.79,28.71,28.71,3400.0,20.5889,20.5889,20.5317,20.5317,3400.0
2011-05-17 12:50:00,28.73,28.74,28.7,28.7,11200.0,20.546,20.5531,20.5245,20.5245,11200.0
2011-05-17 12:55:00,28.71,28.71,28.67,28.69,5500.0,20.5317,20.5317,20.5031,20.5174,5500.0
2011-05-17 13:00:00,28.7,28.71,28.7,28.7,1400.0,20.5245,20.5317,20.5245,20.5245,1400.0
2011-05-17 13:05:00,28.71,28.71,28.69,28.69,3600.0,20.5317,20.5317,20.5174,20.5174,3600.0
2011-05-17 13:10:00,28.7,28.71,28.67,28.71,5500.0,20.5245,20.5317,20.5031,20.5317,5500.0
2011-05-17 13:15:00,28.71,28.71,28.68,28.68,3900.0,20.5317,20.5317,20.5102,20.5102,3900.0
2011-05-17 13:20:00,28.69,28.69,28.65,28.67,13100.0,20.5174,20.5174,20.4887,20.5031,13100.0
2011-05-17 13:25:00,28.67,28.67,28.66,28.67,4000.0,20.5031,20.5031,20.4959,20.5031,4000.0
2011-05-17 13:30:00,28.67,28.67,28.65,28.65,9000.0,20.5031,20.5031,20.4887,20.4887,9000.0
2011-05-17 13:35:00,28.65,28.65,28.62,28.63,10400.0,20.4887,20.4887,20.4673,20.4744,10400.0
2011-05-17 13:40:00,28.63,28.63,28.62,28.63,3700.0,20.4744,20.4744,20.4673,20.4744,3700.0
2011-05-17 13:45:00,28.63,28.65,28.62,28.65,4100.0,20.4744,20.4887,20.4673,20.4887,4100.0
2011-05-17 13:50:00,28.64,28.65,28.64,28.65,2900.0,20.4816,20.4887,20.4816,20.4887,2900.0
2011-05-17 13:55:00,28.65,28.67,28.65,28.67,4700.0,20.4887,20.5031,20.4887,20.5031,4700.0
2011-05-17 14:00:00,28.68,28.71,28.67,28.71,3800.0,20.5102,20.5317,20.5031,20.5317,3800.0
2011-05-17 14:05:00,28.71,28.71,28.69,28.69,5400.0,20.5317,20.5317,20.5174,20.5174,5400.0
2011-05-17 14:10:00,28.69,28.7,28.65,28.65,3300.0,20.5174,20.5245,20.4887,20.4887,3300.0
2011-05-17 14:15:00,28.66,28.67,28.65,28.67,3900.0,20.4959,20.5031,20.4887,20.5031,3900.0
2011-05-17 14:20:00,28.67,28.67,28.66,28.67,1300.0,20.5031,20.5031,20.4959,20.5031,1300.0
2011-05-17 14:25:00,28.66,28.68,28.65,28.66,8000.0,20.4959,20.5102,20.4887,20.4959,8000.0
2011-05-17 14:30:00,28.65,28.65,28.64,28.65,4600.0,20.4887,20.4887,20.4816,20.4887,4600.0
2011-05-17 14:35:00,28.66,28.66,28.62,28.63,7800.0,20.4959,20.4959,20.4673,20.4744,7800.0
2011-05-17 14:40:00,28.62,28.63,28.6,28.6,5000.0,20.4673,20.4744,20.453,20.453,5000.0
2011-05-17 14:45:00,28.6,28.66,28.6,28.65,7200.0,20.453,20.4959,20.453,20.4887,7200.0
2011-05-17 14:50:00,28.66,28.7,28.66,28.7,6600.0,20.4959,20.5245,20.4959,20.5245,6600.0
2011-05-17 14:55:00,28.69,28.72,28.68,28.71,10700.0,20.5174,20.5388,20.5102,20.5317,10700.0
2011-05-17 15:00:00,28.71,28.72,28.7,28.7,4900.0,20.5317,20.5388,20.5245,20.5245,4900.0
2011-05-17 15:05:00,28.7,28.71,28.66,28.69,21600.0,20.5245,20.5317,20.4959,20.5174,21600.0
2011-05-17 15:10:00,28.68,28.71,28.68,28.7,6100.0,20.5102,20.5317,20.5102,20.5245,6100.0
2011-05-17 15:15:00,28.71,28.71,28.66,28.66,12400.0,20.5317,20.5317,20.4959,20.4959,12400.0
2011-05-17 15:20:00,28.66,28.71,28.66,28.68,8200.0,20.4959,20.5317,20.4959,20.5102,8200.0
2011-05-17 15:25:00,28.68,28.7,28.67,28.69,5100.0,20.5102,20.5245,20.5031,20.5174,5100.0
2011-05-17 15:30:00,28.7,28.7,28.69,28.7,4900.0,20.5245,20.5245,20.5174,20.5245,4900.0
2011-05-17 15:35:00,28.7,28.72,28.69,28.69,15400.0,20.5245,20.5388,20.5174,20.5174,15400.0
2011-05-17 15:40:00,28.7,28.71,28.69,28.69,14300.0,20.5245,20.5317,20.5174,20.5174,14300.0
2011-05-17 15:45:00,28.69,28.71,28.68,28.68,23900.0,20.5174,20.5317,20.5102,20.5102,23900.0
2011-05-17 15:50:00,28.69,28.7,28.69,28.69,23200.0,20.5174,20.5245,20.5174,20.5174,23200.0
2011-05-17 15:55:00,28.69,28.73,28.69,28.72,37800.0,20.5174,20.546,20.5174,20.5388,37800.0
2011-05-18 09:30:00,28.8,28.85,28.75,28.82,6000.0,20.596,20.6318,20.5603,20.6103,6000.0
2011-05-18 09:35:00,28.82,28.82,28.76,28.77,700.0,20.6103,20.6103,20.5674,20.5746,700.0
2011-05-18 09:40:00,28.82,28.88,28.81,28.82,4600.0,20.6103,20.6532,20.6032,20.6103,4600.0
2011-05-18 09:45:00,28.83,28.83,28.82,28.83,2100.0,20.6175,20.6175,20.6103,20.6175,2100.0
2011-05-18 09:50:00,28.82,28.85,28.81,28.81,3300.0,20.6103,20.6318,20.6032,20.6032,3300.0
2011-05-18 09:55:00,28.8,28.8,28.72,28.72,3400.0,20.596,20.596,20.5388,20.5388,3400.0
2011-05-18 10:00:00,28.72,28.77,28.72,28.77,4100.0,20.5388,20.5746,20.5388,20.5746,4100.0
2011-05-18 10:05:00,28.77,28.77,28.72,28.76,3800.0,20.5746,20.5746,20.5388,20.5674,3800.0
2011-05-18 10:10:00,28.76,28.78,28.75,28.77,3600.0,20.5674,20.5817,20.5603,20.5746,3600.0
2011-05-18 10:15:00,28.78,28.8,28.78,28.8,4200.0,20.5817,20.596,20.5817,20.596,4200.0
2011-05-18 10:20:00,28.81,28.82,28.8,28.82,2600.0,20.6032,20.6103,20.596,20.6103,2600.0
2011-05-18 10:25:00,28.82,28.85,28.81,28.85,2100.0,20.6103,20.6318,20.6032,20.6318,2100.0
2011-05-18 10:30:00,28.84,28.88,28.84,28.87,2800.0,20.6246,20.6532,20.6246,20.6461,2800.0
2011-05-18 10:35:00,28.87,28.9,28.87,28.89,3100.0,20.6461,20.6675,20.6461,20.6604,3100.0
2011-05-18 10:40:00,28.89,28.9,28.88,28.88,2900.0,20.6604,20.6675,20.6532,20.6532,2900.0
2011-05-18 10:45:00,28.89,28.91,28.89,28.91,1300.0,20.6604,20.6747,20.6604,20.6747,1300.0
2011-05-18 10:50:00,28.91,28.93,28.91,28.91,3200.0,20.6747,20.689,20.6747,20.6747,3200.0
2011-05-18 10:55:00,28.91,28.93,28.9,28.92,2200.0,20.6747,20.689,20.6675,20.6818,2200.0
2011-05-18 11:00:00,28.93,28.95,28.92,28.95,2800.0,20.689,20.7033,20.6818,20.7033,2800.0
2011-05-18 11:05:00,28.96,28.99,28.96,28.99,2600.0,20.7104,20.7319,20.7104,20.7319,2600.0
2011-05-18 11:10:00,28.99,29.0,28.99,29.0,4500.0,20.7319,20.739,20.7319,20.739,4500.0
2011-05-18 11:15:00,28.99,29.0,28.98,29.0,2100.0,20.7319,20.739,20.7247,20.739,2100.0
2011-05-18 11:20:00,28.99,29.0,28.96,28.97,3500.0,20.7319,20.739,20.7104,20.7176,3500.0
2011-05-18 11:25:00,28.96,28.97,28.95,28.97,2500.0,20.7104,20.7176,20.7033,20.7176,2500.0
2011-05-18 11:30:00,28.96,28.99,28.96,28.99,2900.0,20.7104,20.7319,20.7104,20.7319,2900.0
2011-05-18 11:35:00,28.98,28.99,28.97,28.98,3000.0,20.7247,20.7319,20.7176,20.7247,3000.0
2011-05-18 11:40:00,28.97,28.97,28.95,28.95,3000.0,20.7176,20.7176,20.7033,20.7033,3000.0
2011-05-18 11:45:00,28.95,28.95,28.92,28.92,1700.0,20.7033,20.7033,20.6818,20.6818,1700.0
2011-05-18 11:50:00,28.92,28.95,28.92,28.93,2400.0,20.6818,20.7033,20.6818,20.689,2400.0
2011-05-18 11:55:00,28.94,28.95,28.93,28.94,800.0,20.6961,20.7033,20.689,20.6961,800.0
2011-05-18 12:00:00,28.94,28.94,28.93,28.93,400.0,20.6961,20.6961,20.689,20.689,400.0
2011-05-18 12:05:00,28.94,28.94,28.93,28.93,1300.0,20.6961,20.6961,20.689,20.689,1300.0
2011-05-18 12:10:00,28.94,28.96,28.94,28.96,2500.0,20.6961,20.7104,20.6961,20.7104,2500.0
2011-05-18 12:15:00,28.95,28.96,28.95,28.95,1700.0,20.7033,20.7104,20.7033,20.7033,1700.0
2011-05-18 12:20:00,28.95,28.96,28.95,28.96,1300.0,20.7033,20.7104,20.7033,20.7104,1300.0
2011-05-18 12:25:00,28.96,28.97,28.96,28.96,3100.0,20.7104,20.7176,20.7104,20.7104,3100.0
2011-05-18 12:30:00,28.97,28.98,28.97,28.97,1300.0,20.7176,20.7247,20.7176,20.7176,1300.0
2011-05-18 12:35:00,28.97,28.98,28.97,28.98,400.0,20.7176,20.7247,20.7176,20.7247,400.0
2011-05-18 12:40:00,28.98,29.0,28.98,28.99,3100.0,20.7247,20.739,20.7247,20.7319,3100.0
2011-05-18 12:45:00,29.0,29.0,28.99,28.99,1600.0,20.739,20.739,20.7319,20.7319,1600.0
2011-05-18 12:50:00,28.98,28.99,28.97,28.98,2400.0,20.7247,20.7319,20.7176,20.7247,2400.0
2011-05-18 12:55:00,28.98,28.98,28.98,28.98,700.0,20.7247,20.7247,20.7247,20.7247,700.0
2011-05-18 13:00:00,28.98,29.01,28.98,29.0,5200.0,20.7247,20.7462,20.7247,20.739,5200.0
2011-05-18 13:05:00,29.0,29.0,28.99,28.99,1800.0,20.739,20.739,20.7319,20.7319,1800.0
2011-05-18 13:10:00,29.0,29.0,29.0,29.0,1100.0,20.739,20.739,20.739,20.739,1100.0
2011-05-18 13:15:00,28.99,28.99,28.98,28.99,2600.0,20.7319,20.7319,20.7247,20.7319,2600.0
2011-05-18 13:20:00,29.0,29.0,28.98,28.98,2800.0,20.739,20.739,20.7247,20.7247,2800.0
2011-05-18 13:25:00,28.97,28.97,28.96,28.96,1900.0,20.7176,20.7176,20.7104,20.7104,1900.0
2011-05-18 13:30:00,28.96,28.97,28.96,28.97,1100.0,20.7104,20.7176,20.7104,20.7176,1100.0
2011-05-18 13:35:00,28.96,28.97,28.95,28.96,3600.0,20.7104,20.7176,20.7033,20.7104,3600.0
2011-05-18 13:40:00,28.97,28.99,28.97,28.99,3000.0,20.7176,20.7319,20.7176,20.7319,3000.0
2011-05-18 13:45:00,29.0,29.0,29.0,29.0,100.0,20.739,20.739,20.739,20.739,100.0
2011-05-18 13:50:00,28.99,29.01,28.99,29.0,14500.0,20.7319,20.7462,20.7319,20.739,14500.0
2011-05-18 13:55:00,29.0,29.02,28.99,29.02,12600.0,20.739,20.7533,20.7319,20.7533,12600.0
2011-05-18 14:00:00,29.02,29.03,29.0,29.01,7000.0,20.7533,20.7605,20.739,20.7462,7000.0
2011-05-18 14:05:00,29.02,29.07,29.02,29.07,3400.0,20.7533,20.7891,20.7533,20.7891,3400.0
2011-05-18 14:10:00,29.06,29.07,29.06,29.07,1700.0,20.782,20.7891,20.782,20.7891,1700.0
2011-05-18 14:15:00,29.05,29.05,29.04,29.05,2700.0,20.7748,20.7748,20.7677,20.7748,2700.0
2011-05-18 14:20:00,29.05,29.06,29.04,29.04,4600.0,20.7748,20.782,20.7677,20.7677,4600.0
2011-05-18 14:25:00,29.05,29.06,29.04,29.04,7900.0,20.7748,20.782,20.7677,20.7677,7900.0
2011-05-18 14:30:00,29.04,29.06,29.03,29.05,3600.0,20.7677,20.782,20.7605,20.7748,3600.0
2011-05-18 14:35:00,29.04,29.05,29.03,29.03,2400.0,20.7677,20.7748,20.7605,20.7605,2400.0
2011-05-18 14:40:00,29.03,29.05,29.02,29.04,3300.0,20.7605,20.7748,20.7533,20.7677,3300.0
2011-05-18 14:45:00,29.04,29.05,29.04,29.04,1200.0,20.7677,20.7748,20.7677,20.7677,1200.0
2011-05-18 14:50:00,29.04,29.04,29.03,29.04,3700.0,20.7677,20.7677,20.7605,20.7677,3700.0
2011-05-18 14:55:00,29.04,29.05,29.03,29.05,3500.0,20.7677,20.7748,20.7605,20.7748,3500.0
2011-05-18 15:00:00,29.05,29.05,29.04,29.05,4200.0,20.7748,20.7748,20.7677,20.7748,4200.0
2011-05-18 15:05:00,29.05,29.06,29.05,29.06,1100.0,20.7748,20.782,20.7748,20.782,1100.0
2011-05-18 15:10:00,29.05,29.06,29.04,29.04,3500.0,20.7748,20.782,20.7677,20.7677,3500.0
2011-05-18 15:15:00,29.05,29.08,29.04,29.08,4900.0,20.7748,20.7963,20.7677,20.7963,4900.0
2011-05-18 15:20:00,29.07,29.08,29.07,29.07,3300.0,20.7891,20.7963,20.7891,20.7891,3300.0
2011-05-18 15:25:00,29.08,29.09,29.07,29.07,4700.0,20.7963,20.8034,20.7891,20.7891,4700.0
2011-05-18 15:30:00,29.07,29.08,29.07,29.07,5700.0,20.7891,20.7963,20.7891,20.7891,5700.0
2011-05-18 15:35:00,29.07,29.08,29.06,29.07,4500.0,20.7891,20.7963,20.782,20.7891,4500.0
2011-05-18 15:40:00,29.07,29.07,29.04,29.05,15000.0,20.7891,20.7891,20.7677,20.7748,15000.0
2011-05-18 15:45:00,29.05,29.06,29.03,29.04,13300.0,20.7748,20.782,20.7605,20.7677,13300.0
2011-05-18 15:50:00,29.04,29.06,29.03,29.04,11200.0,20.7677,20.782,20.7605,20.7677,11200.0
2011-05-18 15:55:00,29.04,29.07,29.03,29.07,17400.0,20.7677,20.7891,20.7605,20.7891,17400.0
2011-05-19 09:30:00,29.12,29.25,29.1,29.22,7000.0,20.8249,20.9178,20.8106,20.8964,7000.0
2011-05-19 09:35:00,29.21,29.21,29.14,29.14,3900.0,20.8892,20.8892,20.8392,20.8392,3900.0
2011-05-19 09:40:00,29.14,29.14,29.13,29.14,1700.0,20.8392,20.8392,20.832,20.8392,1700.0
2011-05-19 09:45:00,29.14,29.17,29.13,29.16,4300.0,20.8392,20.8606,20.832,20.8535,4300.0
2011-05-19 09:50:00,29.17,29.21,29.15,29.2,10500.0,20.8606,20.8892,20.8463,20.8821,10500.0
2011-05-19 09:55:00,29.17,29.19,29.11,29.13,14700.0,20.8606,20.8749,20.8177,20.832,14700.0
2011-05-19 10:00:00,29.13,29.14,29.06,29.14,13500.0,20.832,20.8392,20.782,20.8392,13500.0
2011-05-19 10:05:00,29.13,29.16,29.12,29.14,7300.0,20.832,20.8535,20.8249,20.8392,7300.0
2011-05-19 10:10:00,29.12,29.12,29.07,29.07,3800.0,20.8249,20.8249,20.7891,20.7891,3800.0
2011-05-19 10:15:00,29.09,29.09,29.07,29.08,4000.0,20.8034,20.8034,20.7891,20.7963,4000.0
2011-05-19 10:20:00,29.08,29.14,29.06,29.14,30900.0,20.7963,20.8392,20.782,20.8392,30900.0
2011-05-19 10:25:00,29.14,29.14,29.12,29.14,4200.0,20.8392,20.8392,20.8249,20.8392,4200.0
2011-05-19 10:30:00,29.13,29.14,29.12,29.12,5400.0,20.832,20.8392,20.8249,20.8249,5400.0
2011-05-19 10:35:00,29.13,29.17,29.11,29.17,8400.0,20.832,20.8606,20.8177,20.8606,8400.0
2011-05-19 10:40:00,29.17,29.18,29.15,29.15,10000.0,20.8606,20.8678,20.8463,20.8463,10000.0
2011-05-19 10:45:00,29.15,29.16,29.15,29.15,1300.0,20.8463,20.8535,20.8463,20.8463,1300.0
2011-05-19 10:50:00,29.15,29.16,29.14,29.14,2600.0,20.8463,20.8535,20.8392,20.8392,2600.0
2011-05-19 10:55:00,29.14,29.14,29.12,29.12,1700.0,20.8392,20.8392,20.8249,20.8249,1700.0
2011-05-19 11:00:00,29.12,29.12,29.09,29.1,7200.0,20.8249,20.8249,20.8034,20.8106,7200.0
2011-05-19 11:05:00,29.08,29.09,29.08,29.08,3800.0,20.7963,20.8034,20.7963,20.7963,3800.0
2011-05-19 11:10:00,29.07,29.08,29.07,29.07,7200.0,20.7891,20.7963,20.7891,20.7891,7200.0
2011-05-19 11:15:00,29.07,29.08,29.07,29.07,15100.0,20.7891,20.7963,20.7891,20.7891,15100.0
2011-05-19 11:20:00,29.08,29.08,29.07,29.07,2100.0,20.7963,20.7963,20.7891,20.7891,2100.0
2011-05-19 11:25:00,29.08,29.08,29.08,29.08,1300.0,20.7963,20.7963,20.7963,20.7963,1300.0
2011-05-19 11:30:00,29.08,29.08,29.06,29.07,3800.0,20.7963,20.7963,20.782,20.7891,3800.0
2011-05-19 11:35:00,29.07,29.07,29.05,29.07,29900.0,20.7891,20.7891,20.7748,20.7891,29900.0
2011-05-19 11:40:00,29.07,29.07,29.06,29.07,8100.0,20.7891,20.7891,20.782,20.7891,8100.0
2011-05-19 11:45:00,29.08,29.08,29.06,29.07,2400.0,20.7963,20.7963,20.782,20.7891,2400.0
2011-05-19 11:50:00,29.07,29.07,29.05,29.06,7600.0,20.7891,20.7891,20.7748,20.782,7600.0
2011-05-19 11:55:00,29.05,29.05,29.03,29.05,4200.0,20.7748,20.7748,20.7605,20.7748,4200.0
2011-05-19 12:00:00,29.06,29.08,29.06,29.08,5600.0,20.782,20.7963,20.782,20.7963,5600.0
2011-05-19 12:05:00,29.08,29.08,29.06,29.07,12100.0,20.7963,20.7963,20.782,20.7891,12100.0
2011-05-19 12:10:00,29.08,29.08,29.07,29.08,6200.0,20.7963,20.7963,20.7891,20.7963,6200.0
2011-05-19 12:15:00,29.08,29.08,29.0,29.01,27400.0,20.7963,20.7963,20.739,20.7462,27400.0
2011-05-19 12:20:00,29.02,29.03,29.01,29.03,9100.0,20.7533,20.7605,20.7462,20.7605,9100.0
2011-05-19 12:25:00,29.03,29.08,29.03,29.08,4200.0,20.7605,20.7963,20.7605,20.7963,4200.0
2011-05-19 12:30:00,29.08,29.08,29.06,29.07,2000.0,20.7963,20.7963,20.782,20.7891,2000.0
2011-05-19 12:35:00,29.08,29.08,29.08,29.08,3400.0,20.7963,20.7963,20.7963,20.7963,3400.0
2011-05-19 12:40:00,29.07,29.08,29.07,29.08,700.0,20.7891,20.7963,20.7891,20.7963,700.0
2011-05-19 12:45:00,29.08,29.08,29.06,29.07,2500.0,20.7963,20.7963,20.782,20.7891,2500.0
2011-05-19 12:50:00,29.07,29.08,29.07,29.08,2300.0,20.7891,20.7963,20.7891,20.7963,2300.0
2011-05-19 12:55:00,29.08,29.08,29.08,29.08,800.0,20.7963,20.7963,20.7963,20.7963,800.0
2011-05-19 13:00:00,29.07,29.08,29.07,29.08,5300.0,20.7891,20.7963,20.7891,20.7963,5300.0
2011-05-19 13:05:00,29.07,29.1,29.07,29.1,6300.0,20.7891,20.8106,20.7891,20.8106,6300.0
2011-05-19 13:10:00,29.1,29.1,29.09,29.1,800.0,20.8106,20.8106,20.8034,20.8106,800.0
2011-05-19 13:15:00,29.1,29.11,29.09,29.1,10000.0,20.8106,20.8177,20.8034,20.8106,10000.0
2011-05-19 13:20:00,29.1,29.11,29.09,29.1,4100.0,20.8106,20.8177,20.8034,20.8106,4100.0
2011-05-19 13:25:00,29.09,29.1,29.09,29.1,8900.0,20.8034,20.8106,20.8034,20.8106,8900.0
2011-05-19 13:30:00,29.1,29.11,29.1,29.1,2300.0,20.8106,20.8177,20.8106,20.8106,2300.0
2011-05-19 13:35:00,29.1,29.1,29.07,29.08,57800.0,20.8106,20.8106,20.7891,20.7963,57800.0
2011-05-19 13:40:00,29.07,29.09,29.07,29.09,6200.0,20.7891,20.8034,20.7891,20.8034,6200.0
2011-05-19 13:45:00,29.08,29.09,29.06,29.06,12700.0,20.7963,20.8034,20.782,20.782,12700.0
2011-05-19 13:50:00,29.06,29.06,29.05,29.06,26500.0,20.782,20.782,20.7748,20.782,26500.0
2011-05-19 13:55:00,29.06,29.07,29.05,29.07,9600.0,20.782,20.7891,20.7748,20.7891,9600.0
2011-05-19 14:00:00,29.06,29.09,29.06,29.09,2800.0,20.782,20.8034,20.782,20.8034,2800.0
2011-05-19 14:05:00,29.09,29.09,29.08,29.09,2400.0,20.8034,20.8034,20.7963,20.8034,2400.0
2011-05-19 14:10:00,29.09,29.09,29.05,29.07,13200.0,20.8034,20.8034,20.7748,20.7891,13200.0
2011-05-19 14:15:00,29.07,29.09,29.06,29.09,2900.0,20.7891,20.8034,20.782,20.8034,2900.0
2011-05-19 14:20:00,29.08,29.1,29.08,29.1,3500.0,20.7963,20.8106,20.7963,20.8106,3500.0
2011-05-19 14:25:00,29.09,29.09,29.05,29.08,12400.0,20.8034,20.8034,20.7748,20.7963,12400.0
2011-05-19 14:30:00,29.08,29.09,29.08,29.09,3400.0,20.7963,20.8034,20.7963,20.8034,3400.0
2011-05-19 14:35:00,29.09,29.12,29.08,29.11,5200.0,20.8034,20.8249,20.7963,20.8177,5200.0
2011-05-19 14:40:00,29.11,29.11,29.07,29.07,8600.0,20.8177,20.8177,20.7891,20.7891,8600.0
2011-05-19 14:45:00,29.08,29.11,29.07,29.1,14900.0,20.7963,20.8177,20.7891,20.8106,14900.0
2011-05-19 14:50:00,29.11,29.11,29.09,29.09,5700.0,20.8177,20.8177,20.8034,20.8034,5700.0
2011-05-19 14:55:00,29.09,29.1,29.07,29.08,6300.0,20.8034,20.8106,20.7891,20.7963,6300.0
2011-05-19 15:00:00,29.07,29.08,29.07,29.07,7100.0,20.7891,20.7963,20.7891,20.7891,7100.0
2011-05-19 15:05:00,29.06,29.08,29.05,29.07,16300.0,20.782,20.7963,20.7748,20.7891,16300.0
2011-05-19 15:10:00,29.07,29.08,29.06,29.08,2000.0,20.7891,20.7963,20.782,20.7963,2000.0
2011-05-19 15:15:00,29.08,29.1,29.07,29.09,5200.0,20.7963,20.8106,20.7891,20.8034,5200.0
2011-05-19 15:20:00,29.09,29.1,29.09,29.1,2800.0,20.8034,20.8106,20.8034,20.8106,2800.0
2011-05-19 15:25:00,29.1,29.11,29.09,29.11,3400.0,20.8106,20.8177,20.8034,20.8177,3400.0
2011-05-19 15:30:00,29.11,29.11,29.06,29.06,24300.0,20.8177,20.8177,20.782,20.782,24300.0
2011-05-19 15:35:00,29.06,29.1,29.06,29.1,26100.0,20.782,20.8106,20.782,20.8106,26100.0
2011-05-19 15:40:00,29.09,29.11,29.09,29.11,14000.0,20.8034,20.8177,20.8034,20.8177,14000.0
2011-05-19 15:45:00,29.11,29.14,29.11,29.14,12600.0,20.8177,20.8392,20.8177,20.8392,12600.0
2011-05-19 15:50:00,29.13,29.14,29.13,29.14,8600.0,20.832,20.8392,20.832,20.8392,8600.0
2011-05-19 15:55:00,29.14,29.14,29.1,29.1,20300.0,20.8392,20.8392,20.8106,20.8106,20300.0
2011-05-20 09:30:00,29.03,29.09,28.98,28.98,5300.0,20.7605,20.8034,20.7247,20.7247,5300.0
2011-05-20 09:35:00,28.98,28.99,28.96,28.99,4900.0,20.7247,20.7319,20.7104,20.7319,4900.0
2011-05-20 09:40:00,29.01,29.04,29.01,29.04,2900.0,20.7462,20.7677,20.7462,20.7677,2900.0
2011-05-20 09:45:00,29.04,29.04,28.98,28.99,3500.0,20.7677,20.7677,20.7247,20.7319,3500.0
2011-05-20 09:50:00,28.99,28.99,28.92,28.95,9000.0,20.7319,20.7319,20.6818,20.7033,9000.0
2011-05-20 09:55:00,28.95,28.96,28.93,28.94,3200.0,20.7033,20.7104,20.689,20.6961,3200.0
2011-05-20 10:00:00,28.93,28.93,28.89,28.92,4400.0,20.689,20.689,20.6604,20.6818,4400.0
2011-05-20 10:05:00,28.92,28.92,28.87,28.87,13500.0,20.6818,20.6818,20.6461,20.6461,13500.0
2011-05-20 10:10:00,28.87,28.89,28.85,28.86,7800.0,20.6461,20.6604,20.6318,20.6389,7800.0
2011-05-20 10:15:00,28.85,28.88,28.83,28.88,11500.0,20.6318,20.6532,20.6175,20.6532,11500.0
2011-05-20 10:20:00,28.9,28.9,28.88,28.9,1200.0,20.6675,20.6675,20.6532,20.6675,1200.0
2011-05-20 10:25:00,28.9,28.9,28.89,28.9,2700.0,20.6675,20.6675,20.6604,20.6675,2700.0
2011-05-20 10:30:00,28.89,28.9,28.89,28.9,4600.0,20.6604,20.6675,20.6604,20.6675,4600.0
2011-05-20 10:35:00,28.89,28.9,28.85,28.87,15000.0,20.6604,20.6675,20.6318,20.6461,15000.0
2011-05-20 10:40:00,28.87,28.87,28.82,28.82,13300.0,20.6461,20.6461,20.6103,20.6103,13300.0
2011-05-20 10:45:00,28.83,28.85,28.81,28.84,8200.0,20.6175,20.6318,20.6032,20.6246,8200.0
2011-05-20 10:50:00,28.84,28.87,28.82,28.82,44000.0,20.6246,20.6461,20.6103,20.6103,44000.0
2011-05-20 10:55:00,28.82,28.82,28.79,28.8,5700.0,20.6103,20.6103,20.5889,20.596,5700.0
2011-05-20 11:00:00,28.8,28.85,28.8,28.85,2600.0,20.596,20.6318,20.596,20.6318,2600.0
2011-05-20 11:05:00,28.85,28.85,28.83,28.85,1400.0,20.6318,20.6318,20.6175,20.6318,1400.0
2011-05-20 11:10:00,28.85,28.85,28.84,28.85,1300.0,20.6318,20.6318,20.6246,20.6318,1300.0
2011-05-20 11:15:00,28.85,28.85,28.84,28.84,6300.0,20.6318,20.6318,20.6246,20.6246,6300.0
2011-05-20 11:20:00,28.85,28.85,28.84,28.85,2100.0,20.6318,20.6318,20.6246,20.6318,2100.0
2011-05-20 11:25:00,28.85,28.85,28.84,28.84,2700.0,20.6318,20.6318,20.6246,20.6246,2700.0
2011-05-20 11:30:00,28.85,28.88,28.85,28.88,3700.0,20.6318,20.6532,20.6318,20.6532,3700.0
2011-05-20 11:35:00,28.88,28.88,28.87,28.88,1800.0,20.6532,20.6532,20.6461,20.6532,1800.0
2011-05-20 11:40:00,28.87,28.88,28.87,28.88,1200.0,20.6461,20.6532,20.6461,20.6532,1200.0
2011-05-20 11:45:00,28.88,28.88,28.82,28.83,42600.0,20.6532,20.6532,20.6103,20.6175,42600.0
2011-05-20 11:50:00,28.84,28.84,28.8,28.8,9200.0,20.6246,20.6246,20.596,20.596,9200.0
2011-05-20 11:55:00,28.8,28.81,28.76,28.77,15500.0,20.596,20.6032,20.5674,20.5746,15500.0
2011-05-20 12:00:00,28.77,28.78,28.74,28.75,9900.0,20.5746,20.5817,20.5531,20.5603,9900.0
2011-05-20 12:05:00,28.74,28.75,28.74,28.75,3200.0,20.5531,20.5603,20.5531,20.5603,3200.0
2011-05-20 12:10:00,28.75,28.75,28.75,28.75,5600.0,20.5603,20.5603,20.5603,20.5603,5600.0
2011-05-20 12:15:00,28.75,28.75,28.71,28.75,37600.0,20.5603,20.5603,20.5317,20.5603,37600.0
2011-05-20 12:20:00,28.75,28.75,28.74,28.75,4600.0,20.5603,20.5603,20.5531,20.5603,4600.0
2011-05-20 12:25:00,28.75,28.75,28.74,28.75,7300.0,20.5603,20.5603,20.5531,20.5603,7300.0
2011-05-20 12:30:00,28.75,28.77,28.74,28.75,8000.0,20.5603,20.5746,20.5531,20.5603,8000.0
2011-05-20 12:35:00,28.75,28.75,28.75,28.75,3700.0,20.5603,20.5603,20.5603,20.5603,3700.0
2011-05-20 12:40:00,28.75,28.75,28.74,28.75,5100.0,20.5603,20.5603,20.5531,20.5603,5100.0
2011-05-20 12:45:00,28.77,28.79,28.74,28.74,13100.0,20.5746,20.5889,20.5531,20.5531,13100.0
2011-05-20 12:50:00,28.75,28.77,28.75,28.77,2400.0,20.5603,20.5746,20.5603,20.5746,2400.0
2011-05-20 12:55:00,28.77,28.78,28.73,28.73,41500.0,20.5746,20.5817,20.546,20.546,41500.0
2011-05-20 13:00:00,28.75,28.8,28.75,28.8,4600.0,20.5603,20.596,20.5603,20.596,4600.0
2011-05-20 13:05:00,28.8,28.81,28.8,28.81,1700.0,20.596,20.6032,20.596,20.6032,1700.0
2011-05-20 13:10:00,28.81,28.82,28.81,28.82,2400.0,20.6032,20.6103,20.6032,20.6103,2400.0
2011-05-20 13:15:00,28.83,28.84,28.83,28.84,3000.0,20.6175,20.6246,20.6175,20.6246,3000.0
2011-05-20 13:20:00,28.85,28.88,28.85,28.88,3500.0,20.6318,20.6532,20.6318,20.6532,3500.0
2011-05-20 13:25:00,28.88,28.89,28.88,28.89,2800.0,20.6532,20.6604,20.6532,20.6604,2800.0
2011-05-20 13:30:00,28.89,28.92,28.89,28.92,2800.0,20.6604,20.6818,20.6604,20.6818,2800.0
2011-05-20 13:35:00,28.92,28.92,28.88,28.91,19400.0,20.6818,20.6818,20.6532,20.6747,19400.0
2011-05-20 13:40:00,28.92,28.92,28.86,28.89,11400.0,20.6818,20.6818,20.6389,20.6604,11400.0
2011-05-20 13:45:00,28.88,28.88,28.84,28.88,11800.0,20.6532,20.6532,20.6246,20.6532,11800.0
2011-05-20 13:50:00,28.88,28.91,28.87,28.91,8000.0,20.6532,20.6747,20.6461,20.6747,8000.0
2011-05-20 13:55:00,28.91,28.92,28.89,28.91,10200.0,20.6747,20.6818,20.6604,20.6747,10200.0
2011-05-20 14:00:00,28.91,28.93,28.91,28.92,2500.0,20.6747,20.689,20.6747,20.6818,2500.0
2011-05-20 14:05:00,28.93,28.93,28.89,28.89,12100.0,20.689,20.689,20.6604,20.6604,12100.0
2011-05-20 14:10:00,28.89,28.89,28.88,28.88,2100.0,20.6604,20.6604,20.6532,20.6532,2100.0
2011-05-20 14:15:00,28.89,28.9,28.84,28.86,13400.0,20.6604,20.6675,20.6246,20.6389,13400.0
2011-05-20 14:20:00,28.86,28.89,28.84,28.86,10900.0,20.6389,20.6604,20.6246,20.6389,10900.0
2011-05-20 14:25:00,28.86,28.87,28.78,28.82,31900.0,20.6389,20.6461,20.5817,20.6103,31900.0
2011-05-20 14:30:00,28.82,28.84,28.82,28.83,1900.0,20.6103,20.6246,20.6103,20.6175,1900.0
2011-05-20 14:35:00,28.83,28.86,28.83,28.85,3100.0,20.6175,20.6389,20.6175,20.6318,3100.0
2011-05-20 14:40:00,28.86,28.86,28.79,28.85,19300.0,20.6389,20.6389,20.5889,20.6318,19300.0
2011-05-20 14:45:00,28.85,28.86,28.8,28.81,14500.0,20.6318,20.6389,20.596,20.6032,14500.0
2011-05-20 14:50:00,28.81,28.82,28.8,28.8,6500.0,20.6032,20.6103,20.596,20.596,6500.0
2011-05-20 14:55:00,28.8,28.8,28.76,28.76,10800.0,20.596,20.596,20.5674,20.5674,10800.0
2011-05-20 15:00:00,28.76,28.79,28.75,28.79,6200.0,20.5674,20.5889,20.5603,20.5889,6200.0
2011-05-20 15:05:00,28.79,28.81,28.79,28.81,6700.0,20.5889,20.6032,20.5889,20.6032,6700.0
2011-05-20 15:10:00,28.8,28.82,28.79,28.79,14600.0,20.596,20.6103,20.5889,20.5889,14600.0
2011-05-20 15:15:00,28.79,28.82,28.78,28.78,10600.0,20.5889,20.6103,20.5817,20.5817,10600.0
2011-05-20 15:20:00,28.8,28.81,28.78,28.81,4700.0,20.596,20.6032,20.5817,20.6032,4700.0
2011-05-20 15:25:00,28.81,28.82,28.79,28.79,7700.0,20.6032,20.6103,20.5889,20.5889,7700.0
2011-05-20 15:30:00,28.8,28.83,28.79,28.83,5800.0,20.596,20.6175,20.5889,20.6175,5800.0
2011-05-20 15:35:00,28.83,28.85,28.77,28.78,17500.0,20.6175,20.6318,20.5746,20.5817,17500.0
2011-05-20 15:40:00,28.77,28.81,28.77,28.8,4600.0,20.5746,20.6032,20.5746,20.596,4600.0
2011-05-20 15:45:00,28.8,28.8,28.76,28.78,15700.0,20.596,20.596,20.5674,20.5817,15700.0
2011-05-20 15:50:00,28.77,28.78,28.71,28.71,16500.0,20.5746,20.5817,20.5317,20.5317,16500.0
2011-05-20 15:55:00,28.72,28.76,28.72,28.72,33000.0,20.5388,20.5674,20.5388,20.5388,33000.0
2011-05-23 09:30:00,28.47,28.47,28.29,28.37,12600.0,20.36,20.36,20.2313,20.2885,12600.0
2011-05-23 09:35:00,28.38,28.39,28.31,28.34,4700.0,20.2957,20.3028,20.2456,20.2671,4700.0
2011-05-23 09:40:00,28.33,28.37,28.32,28.35,3700.0,20.2599,20.2885,20.2528,20.2742,3700.0
2011-05-23 09:45:00,28.34,28.36,28.31,28.36,1500.0,20.2671,20.2814,20.2456,20.2814,1500.0
2011-05-23 09:50:00,28.37,28.37,28.32,28.32,8400.0,20.2885,20.2885,20.2528,20.2528,8400.0
2011-05-23 09:55:00,28.33,28.35,28.29,28.3,9500.0,20.2599,20.2742,20.2313,20.2384,9500.0
2011-05-23 10:00:00,28.3,28.32,28.27,28.28,9500.0,20.2384,20.2528,20.217,20.2241,9500.0
2011-05-23 10:05:00,28.27,28.3,28.26,28.29,21100.0,20.217,20.2384,20.2098,20.2313,21100.0
2011-05-23 10:10:00,28.3,28.31,28.29,28.3,7100.0,20.2384,20.2456,20.2313,20.2384,7100.0
2011-05-23 10:15:00,28.3,28.31,28.29,28.31,6700.0,20.2384,20.2456,20.2313,20.2456,6700.0
2011-05-23 10:20:00,28.31,28.32,28.3,28.3,4600.0,20.2456,20.2528,20.2384,20.2384,4600.0
2011-05-23 10:25:00,28.3,28.31,28.29,28.29,6200.0,20.2384,20.2456,20.2313,20.2313,6200.0
2011-05-23 10:30:00,28.3,28.33,28.3,28.33,8000.0,20.2384,20.2599,20.2384,20.2599,8000.0
2011-05-23 10:35:00,28.33,28.33,28.32,28.32,3700.0,20.2599,20.2599,20.2528,20.2528,3700.0
2011-05-23 10:40:00,28.32,28.32,28.3,28.3,4600.0,20.2528,20.2528,20.2384,20.2384,4600.0
2011-05-23 10:45:00,28.29,28.31,28.29,28.3,20100.0,20.2313,20.2456,20.2313,20.2384,20100.0
2011-05-23 10:50:00,28.29,28.31,28.29,28.29,5400.0,20.2313,20.2456,20.2313,20.2313,5400.0
2011-05-23 10:55:00,28.3,28.32,28.29,28.29,15700.0,20.2384,20.2528,20.2313,20.2313,15700.0
2011-05-23 11:00:00,28.3,28.32,28.29,28.32,4000.0,20.2384,20.2528,20.2313,20.2528,4000.0
2011-05-23 11:05:00,28.31,28.31,28.29,28.3,3400.0,20.2456,20.2456,20.2313,20.2384,3400.0
2011-05-23 11:10:00,28.3,28.31,28.29,28.3,7800.0,20.2384,20.2456,20.2313,20.2384,7800.0
2011-05-23 11:15:00,28.3,28.31,28.29,28.3,6700.0,20.2384,20.2456,20.2313,20.2384,6700.0
2011-05-23 11:20:00,28.3,28.31,28.29,28.31,3000.0,20.2384,20.2456,20.2313,20.2456,3000.0
2011-05-23 11:25:00,28.31,28.31,28.3,28.3,2500.0,20.2456,20.2456,20.2384,20.2384,2500.0
2011-05-23 11:30:00,28.3,28.32,28.3,28.3,7700.0,20.2384,20.2528,20.2384,20.2384,7700.0
2011-05-23 11:35:00,28.3,28.3,28.29,28.3,18100.0,20.2384,20.2384,20.2313,20.2384,18100.0
2011-05-23 11:40:00,28.3,28.3,28.29,28.29,7100.0,20.2384,20.2384,20.2313,20.2313,7100.0
2011-05-23 11:45:00,28.3,28.3,28.27,28.27,6300.0,20.2384,20.2384,20.217,20.217,6300.0
2011-05-23 11:50:00,28.27,28.28,28.25,28.27,5900.0,20.217,20.2241,20.2027,20.217,5900.0
2011-05-23 11:55:00,28.26,28.26,28.25,28.25,3700.0,20.2098,20.2098,20.2027,20.2027,3700.0
2011-05-23 12:00:00,28.26,28.26,28.24,28.24,12000.0,20.2098,20.2098,20.1955,20.1955,12000.0
2011-05-23 12:05:00,28.24,28.25,28.21,28.21,6400.0,20.1955,20.2027,20.1741,20.1741,6400.0
2011-05-23 12:10:00,28.22,28.25,28.21,28.24,68500.0,20.1812,20.2027,20.1741,20.1955,68500.0
2011-05-23 12:15:00,28.23,28.24,28.22,28.24,3500.0,20.1884,20.1955,20.1812,20.1955,3500.0
2011-05-23 12:20:00,28.24,28.27,28.23,28.27,5800.0,20.1955,20.217,20.1884,20.217,5800.0
2011-05-23 12:25:00,28.27,28.28,28.26,28.28,2900.0,20.217,20.2241,20.2098,20.2241,2900.0
2011-05-23 12:30:00,28.28,28.3,28.28,28.29,8400.0,20.2241,20.2384,20.2241,20.2313,8400.0
2011-05-23 12:35:00,28.29,28.3,28.28,28.29,800.0,20.2313,20.2384,20.2241,20.2313,800.0
2011-05-23 12:40:00,28.28,28.29,28.25,28.25,6100.0,20.2241,20.2313,20.2027,20.2027,6100.0
2011-05-23 12:45:00,28.25,28.26,28.25,28.26,3200.0,20.2027,20.2098,20.2027,20.2098,3200.0
2011-05-23 12:50:00,28.25,28.26,28.25,28.26,3500.0,20.2027,20.2098,20.2027,20.2098,3500.0
2011-05-23 12:55:00,28.26,28.26,28.24,28.24,2800.0,20.2098,20.2098,20.1955,20.1955,2800.0
2011-05-23 13:00:00,28.23,28.24,28.23,28.23,1100.0,20.1884,20.1955,20.1884,20.1884,1100.0
2011-05-23 13:05:00,28.24,28.24,28.23,28.23,700.0,20.1955,20.1955,20.1884,20.1884,700.0
2011-05-23 13:10:00,28.23,28.23,28.22,28.23,3000.0,20.1884,20.1884,20.1812,20.1884,3000.0
2011-05-23 13:15:00,28.23,28.23,28.19,28.2,11400.0,20.1884,20.1884,20.1598,20.1669,11400.0
2011-05-23 13:20:00,28.21,28.21,28.17,28.17,10400.0,20.1741,20.1741,20.1455,20.1455,10400.0
2011-05-23 13:25:00,28.18,28.2,28.18,28.19,4100.0,20.1526,20.1669,20.1526,20.1598,4100.0
2011-05-23 13:30:00,28.18,28.18,28.15,28.16,7200.0,20.1526,20.1526,20.1312,20.1383,7200.0
2011-05-23 13:35:00,28.17,28.21,28.17,28.19,6400.0,20.1455,20.1741,20.1455,20.1598,6400.0
2011-05-23 13:40:00,28.18,28.19,28.18,28.19,300.0,20.1526,20.1598,20.1526,20.1598,300.0
2011-05-23 13:45:00,28.19,28.19,28.18,28.19,4500.0,20.1598,20.1598,20.1526,20.1598,4500.0
2011-05-23 13:50:00,28.18,28.19,28.18,28.18,3500.0,20.1526,20.1598,20.1526,20.1526,3500.0
2011-05-23 13:55:00,28.17,28.21,28.17,28.2,10700.0,20.1455,20.1741,20.1455,20.1669,10700.0
2011-05-23 14:00:00,28.2,28.21,28.19,28.2,2200.0,20.1669,20.1741,20.1598,20.1669,2200.0
2011-05-23 14:05:00,28.2,28.22,28.19,28.22,6500.0,20.1669,20.1812,20.1598,20.1812,6500.0
2011-05-23 14:10:00,28.23,28.24,28.22,28.24,2400.0,20.1884,20.1955,20.1812,20.1955,2400.0
2011-05-23 14:15:00,28.23,28.24,28.22,28.23,6700.0,20.1884,20.1955,20.1812,20.1884,6700.0
2011-05-23 14:20:00,28.22,28.23,28.21,28.21,7400.0,20.1812,20.1884,20.1741,20.1741,7400.0
2011-05-23 14:25:00,28.21,28.24,28.21,28.23,4300.0,20.1741,20.1955,20.1741,20.1884,4300.0
2011-05-23 14:30:00,28.23,28.29,28.22,28.28,6800.0,20.1884,20.2313,20.1812,20.2241,6800.0
2011-05-23 14:35:00,28.29,28.33,28.28,28.3,5700.0,20.2313,20.2599,20.2241,20.2384,5700.0
2011-05-23 14:40:00,28.3,28.3,28.27,28.28,13500.0,20.2384,20.2384,20.217,20.2241,13500.0
2011-05-23 14:45:00,28.27,28.28,28.25,28.25,4600.0,20.217,20.2241,20.2027,20.2027,4600.0
2011-05-23 14:50:00,28.25,28.25,28.21,28.24,11000.0,20.2027,20.2027,20.1741,20.1955,11000.0
2011-05-23 14:55:00,28.23,28.26,28.23,28.25,8500.0,20.1884,20.2098,20.1884,20.2027,8500.0
2011-05-23 15:00:00,28.25,28.26,28.24,28.26,4900.0,20.2027,20.2098,20.1955,20.2098,4900.0
2011-05-23 15:05:00,28.26,28.26,28.21,28.21,15800.0,20.2098,20.2098,20.1741,20.1741,15800.0
2011-05-23 15:10:00,28.22,28.22,28.19,28.19,15100.0,20.1812,20.1812,20.1598,20.1598,15100.0
2011-05-23 15:15:00,28.19,28.21,28.18,28.2,14600.0,20.1598,20.1741,20.1526,20.1669,14600.0
2011-05-23 15:20:00,28.2,28.21,28.2,28.2,11400.0,20.1669,20.1741,20.1669,20.1669,11400.0
2011-05-23 15:25:00,28.2,28.21,28.18,28.19,13700.0,20.1669,20.1741,20.1526,20.1598,13700.0
2011-05-23 15:30:00,28.2,28.2,28.14,28.16,21700.0,20.1669,20.1669,20.124,20.1383,21700.0
2011-05-23 15:35:00,28.15,28.16,28.14,28.14,12500.0,20.1312,20.1383,20.124,20.124,12500.0
2011-05-23 15:40:00,28.14,28.14,28.13,28.13,10500.0,20.124,20.124,20.1169,20.1169,10500.0
2011-05-23 15:45:00,28.13,28.16,28.11,28.15,19300.0,20.1169,20.1383,20.1026,20.1312,19300.0
2011-05-23 15:50:00,28.15,28.19,28.15,28.17,23600.0,20.1312,20.1598,20.1312,20.1455,23600.0
2011-05-23 15:55:00,28.17,28.21,28.16,28.17,47900.0,20.1455,20.1741,20.1383,20.1455,47900.0
2011-05-24 09:30:00,28.24,28.32,28.18,28.21,7400.0,20.1955,20.2528,20.1526,20.1741,7400.0
2011-05-24 09:35:00,28.18,28.22,28.14,28.21,4000.0,20.1526,20.1812,20.124,20.1741,4000.0
2011-05-24 09:40:00,28.21,28.22,28.18,28.21,3400.0,20.1741,20.1812,20.1526,20.1741,3400.0
2011-05-24 09:45:00,28.21,28.22,28.18,28.18,2300.0,20.1741,20.1812,20.1526,20.1526,2300.0
2011-05-24 09:50:00,28.19,28.21,28.19,28.21,1700.0,20.1598,20.1741,20.1598,20.1741,1700.0
2011-05-24 09:55:00,28.2,28.21,28.17,28.18,8400.0,20.1669,20.1741,20.1455,20.1526,8400.0
2011-05-24 10:00:00,28.2,28.22,28.14,28.16,7800.0,20.1669,20.1812,20.124,20.1383,7800.0
2011-05-24 10:05:00,28.15,28.15,28.1,28.12,8400.0,20.1312,20.1312,20.0954,20.1097,8400.0
2011-05-24 10:10:00,28.13,28.19,28.13,28.17,7400.0,20.1169,20.1598,20.1169,20.1455,7400.0
2011-05-24 10:15:00,28.19,28.19,28.17,28.17,1200.0,20.1598,20.1598,20.1455,20.1455,1200.0
2011-05-24 10:20:00,28.19,28.22,28.19,28.22,2000.0,20.1598,20.1812,20.1598,20.1812,2000.0
2011-05-24 10:25:00,28.22,28.22,28.13,28.16,15600.0,20.1812,20.1812,20.1169,20.1383,15600.0
2011-05-24 10:30:00,28.16,28.16,28.12,28.13,3700.0,20.1383,20.1383,20.1097,20.1169,3700.0
2011-05-24 10:35:00,28.14,28.16,28.13,28.14,3900.0,20.124,20.1383,20.1169,20.124,3900.0
2011-05-24 10:40:00,28.13,28.13,28.08,28.12,7700.0,20.1169,20.1169,20.0811,20.1097,7700.0
2011-05-24 10:45:00,28.13,28.13,28.12,28.13,2200.0,20.1169,20.1169,20.1097,20.1169,2200.0
2011-05-24 10:50:00,28.13,28.15,28.03,28.08,11200.0,20.1169,20.1312,20.0454,20.0811,11200.0
2011-05-24 10:55:00,28.09,28.12,28.09,28.1,2800.0,20.0883,20.1097,20.0883,20.0954,2800.0
2011-05-24 11:00:00,28.1,28.13,28.1,28.13,600.0,20.0954,20.1169,20.0954,20.1169,600.0
2011-05-24 11:05:00,28.13,28.13,28.1,28.11,3200.0,20.1169,20.1169,20.0954,20.1026,3200.0
2011-05-24 11:10:00,28.12,28.13,28.12,28.13,1200.0,20.1097,20.1169,20.1097,20.1169,1200.0
2011-05-24 11:15:00,28.14,28.14,28.12,28.13,900.0,20.124,20.124,20.1097,20.1169,900.0
2011-05-24 11:20:00,28.13,28.13,28.11,28.12,2500.0,20.1169,20.1169,20.1026,20.1097,2500.0
2011-05-24 11:25:00,28.12,28.12,28.11,28.11,2300.0,20.1097,20.1097,20.1026,20.1026,2300.0
2011-05-24 11:30:00,28.1,28.12,28.1,28.12,1300.0,20.0954,20.1097,20.0954,20.1097,1300.0
2011-05-24 11:35:00,28.11,28.12,28.1,28.1,1100.0,20.1026,20.1097,20.0954,20.0954,1100.0
2011-05-24 11:40:00,28.11,28.11,28.06,28.08,4800.0,20.1026,20.1026,20.0668,20.0811,4800.0
2011-05-24 11:45:00,28.07,28.08,28.07,28.07,2800.0,20.074,20.0811,20.074,20.074,2800.0
2011-05-24 11:50:00,28.07,28.08,28.06,28.08,3600.0,20.074,20.0811,20.0668,20.0811,3600.0
2011-05-24 11:55:00,28.09,28.1,28.08,28.1,2600.0,20.0883,20.0954,20.0811,20.0954,2600.0
2011-05-24 12:00:00,28.1,28.1,28.05,28.05,4100.0,20.0954,20.0954,20.0597,20.0597,4100.0
2011-05-24 12:05:00,28.06,28.06,28.05,28.06,1300.0,20.0668,20.0668,20.0597,20.0668,1300.0
2011-05-24 12:10:00,28.05,28.08,28.05,28.08,2300.0,20.0597,20.0811,20.0597,20.0811,2300.0
2011-05-24 12:15:00,28.08,28.09,28.08,28.09,900.0,20.0811,20.0883,20.0811,20.0883,900.0
2011-05-24 12:20:00,28.09,28.09,28.09,28.09,0.0,20.0883,20.0883,20.0883,20.0883,0.0
2011-05-24 12:25:00,28.07,28.09,28.07,28.07,2000.0,20.074,20.0883,20.074,20.074,2000.0
2011-05-24 12:30:00,28.08,28.09,28.07,28.09,1500.0,20.0811,20.0883,20.074,20.0883,1500.0
2011-05-24 12:35:00,28.08,28.09,28.08,28.09,1300.0,20.0811,20.0883,20.0811,20.0883,1300.0
2011-05-24 12:40:00,28.1,28.12,28.1,28.12,1900.0,20.0954,20.1097,20.0954,20.1097,1900.0
2011-05-24 12:45:00,28.11,28.11,28.11,28.11,3800.0,20.1026,20.1026,20.1026,20.1026,3800.0
2011-05-24 12:50:00,28.12,28.12,28.1,28.1,2800.0,20.1097,20.1097,20.0954,20.0954,2800.0
2011-05-24 12:55:00,28.1,28.11,28.1,28.1,1000.0,20.0954,20.1026,20.0954,20.0954,1000.0
2011-05-24 13:00:00,28.1,28.12,28.1,28.11,2700.0,20.0954,20.1097,20.0954,20.1026,2700.0
2011-05-24 13:05:00,28.11,28.12,28.11,28.12,2800.0,20.1026,20.1097,20.1026,20.1097,2800.0
2011-05-24 13:10:00,28.12,28.12,28.11,28.12,800.0,20.1097,20.1097,20.1026,20.1097,800.0
2011-05-24 13:15:00,28.12,28.12,28.09,28.1,4500.0,20.1097,20.1097,20.0883,20.0954,4500.0
2011-05-24 13:20:00,28.1,28.1,28.09,28.1,2100.0,20.0954,20.0954,20.0883,20.0954,2100.0
2011-05-24 13:25:00,28.09,28.09,28.07,28.08,1300.0,20.0883,20.0883,20.074,20.0811,1300.0
2011-05-24 13:30:00,28.09,28.09,28.08,28.08,3800.0,20.0883,20.0883,20.0811,20.0811,3800.0
2011-05-24 13:35:00,28.08,28.09,28.07,28.09,1800.0,20.0811,20.0883,20.074,20.0883,1800.0
2011-05-24 13:40:00,28.08,28.09,28.07,28.08,1300.0,20.0811,20.0883,20.074,20.0811,1300.0
2011-05-24 13:45:00,28.08,28.09,28.08,28.08,900.0,20.0811,20.0883,20.0811,20.0811,900.0
2011-05-24 13:50:00,28.08,28.1,28.08,28.09,1400.0,20.0811,20.0954,20.0811,20.0883,1400.0
2011-05-24 13:55:00,28.09,28.1,28.09,28.1,3600.0,20.0883,20.0954,20.0883,20.0954,3600.0
2011-05-24 14:00:00,28.09,28.11,28.09,28.11,2900.0,20.0883,20.1026,20.0883,20.1026,2900.0
2011-05-24 14:05:00,28.11,28.11,28.1,28.11,1200.0,20.1026,20.1026,20.0954,20.1026,1200.0
2011-05-24 14:10:00,28.11,28.13,28.1,28.12,3800.0,20.1026,20.1169,20.0954,20.1097,3800.0
2011-05-24 14:15:00,28.12,28.13,28.11,28.12,1700.0,20.1097,20.1169,20.1026,20.1097,1700.0
2011-05-24 14:20:00,28.11,28.13,28.11,28.13,5400.0,20.1026,20.1169,20.1026,20.1169,5400.0
2011-05-24 14:25:00,28.12,28.13,28.12,28.13,1600.0,20.1097,20.1169,20.1097,20.1169,1600.0
2011-05-24 14:30:00,28.13,28.13,28.13,28.13,1100.0,20.1169,20.1169,20.1169,20.1169,1100.0
2011-05-24 14:35:00,28.13,28.13,28.09,28.1,3700.0,20.1169,20.1169,20.0883,20.0954,3700.0
2011-05-24 14:40:00,28.09,28.1,28.08,28.1,2000.0,20.0883,20.0954,20.0811,20.0954,2000.0
2011-05-24 14:45:00,28.1,28.12,28.1,28.12,2500.0,20.0954,20.1097,20.0954,20.1097,2500.0
2011-05-24 14:50:00,28.11,28.13,28.11,28.13,13000.0,20.1026,20.1169,20.1026,20.1169,13000.0
2011-05-24 14:55:00,28.12,28.14,28.12,28.14,2500.0,20.1097,20.124,20.1097,20.124,2500.0
2011-05-24 15:00:00,28.14,28.17,28.13,28.14,14900.0,20.124,20.1455,20.1169,20.124,14900.0
2011-05-24 15:05:00,28.14,28.17,28.14,28.17,5700.0,20.124,20.1455,20.124,20.1455,5700.0
2011-05-24 15:10:00,28.17,28.18,28.16,28.18,2300.0,20.1455,20.1526,20.1383,20.1526,2300.0
2011-05-24 15:15:00,28.18,28.19,28.14,28.14,10000.0,20.1526,20.1598,20.124,20.124,10000.0
2011-05-24 15:20:00,28.15,28.16,28.12,28.13,11300.0,20.1312,20.1383,20.1097,20.1169,11300.0
2011-05-24 15:25:00,28.12,28.13,28.11,28.12,8000.0,20.1097,20.1169,20.1026,20.1097,8000.0
2011-05-24 15:30:00,28.11,28.12,28.1,28.11,7000.0,20.1026,20.1097,20.0954,20.1026,7000.0
2011-05-24 15:35:00,28.11,28.12,28.09,28.11,13000.0,20.1026,20.1097,20.0883,20.1026,13000.0
2011-05-24 15:40:00,28.1,28.11,28.07,28.08,15100.0,20.0954,20.1026,20.074,20.0811,15100.0
2011-05-24 15:45:00,28.07,28.08,28.07,28.08,6100.0,20.074,20.0811,20.074,20.0811,6100.0
2011-05-24 15:50:00,28.08,28.08,28.07,28.08,6600.0,20.0811,20.0811,20.074,20.0811,6600.0
2011-05-24 15:55:00,28.07,28.08,28.04,28.08,22100.0,20.074,20.0811,20.0525,20.0811,22100.0
2011-05-25 09:30:00,28.22,28.22,28.0,28.09,17700.0,20.1812,20.1812,20.0239,20.0883,17700.0
2011-05-25 09:35:00,28.06,28.06,28.0,28.02,8300.0,20.0668,20.0668,20.0239,20.0382,8300.0
2011-05-25 09:40:00,28.02,28.05,28.01,28.02,4000.0,20.0382,20.0597,20.0311,20.0382,4000.0
2011-05-25 09:45:00,28.03,28.03,28.01,28.02,7600.0,20.0454,20.0454,20.0311,20.0382,7600.0
2011-05-25 09:50:00,28.0,28.0,27.94,27.94,4300.0,20.0239,20.0239,19.981,19.981,4300.0
2011-05-25 09:55:00,27.96,27.96,27.93,27.94,1800.0,19.9953,19.9953,19.9738,19.981,1800.0
2011-05-25 10:00:00,27.94,27.94,27.93,27.94,1100.0,19.981,19.981,19.9738,19.981,1100.0
2011-05-25 10:05:00,27.94,27.96,27.94,27.96,5200.0,19.981,19.9953,19.981,19.9953,5200.0
2011-05-25 10:10:00,27.95,27.96,27.87,27.92,20700.0,19.9881,19.9953,19.9309,19.9667,20700.0
2011-05-25 10:15:00,27.91,27.91,27.87,27.87,8300.0,19.9595,19.9595,19.9309,19.9309,8300.0
2011-05-25 10:20:00,27.87,27.91,27.86,27.9,3600.0,19.9309,19.9595,19.9238,19.9524,3600.0
2011-05-25 10:25:00,27.91,27.95,27.91,27.95,6200.0,19.9595,19.9881,19.9595,19.9881,6200.0
2011-05-25 10:30:00,27.94,28.0,27.94,27.99,8300.0,19.981,20.0239,19.981,20.0168,8300.0
2011-05-25 10:35:00,27.99,28.06,27.99,28.06,4600.0,20.0168,20.0668,20.0168,20.0668,4600.0
2011-05-25 10:40:00,28.08,28.08,28.07,28.08,900.0,20.0811,20.0811,20.074,20.0811,900.0
2011-05-25 10:45:00,28.07,28.07,28.04,28.05,5100.0,20.074,20.074,20.0525,20.0597,5100.0
2011-05-25 10:50:00,28.04,28.05,28.03,28.05,5000.0,20.0525,20.0597,20.0454,20.0597,5000.0
2011-05-25 10:55:00,28.04,28.08,28.04,28.07,3700.0,20.0525,20.0811,20.0525,20.074,3700.0
2011-05-25 11:00:00,28.06,28.06,28.0,28.0,15500.0,20.0668,20.0668,20.0239,20.0239,15500.0
2011-05-25 11:05:00,28.0,28.03,28.0,28.02,14700.0,20.0239,20.0454,20.0239,20.0382,14700.0
2011-05-25 11:10:00,28.01,28.05,28.01,28.05,7100.0,20.0311,20.0597,20.0311,20.0597,7100.0
2011-05-25 11:15:00,28.05,28.07,28.01,28.01,10500.0,20.0597,20.074,20.0311,20.0311,10500.0
2011-05-25 11:20:00,28.02,28.04,28.0,28.02,14800.0,20.0382,20.0525,20.0239,20.0382,14800.0
2011-05-25 11:25:00,28.02,28.03,28.02,28.02,5100.0,20.0382,20.0454,20.0382,20.0382,5100.0
2011-05-25 11:30:00,28.02,28.05,28.02,28.04,6000.0,20.0382,20.0597,20.0382,20.0525,6000.0
2011-05-25 11:35:00,28.05,28.06,28.0,28.02,19600.0,20.0597,20.0668,20.0239,20.0382,19600.0
2011-05-25 11:40:00,28.03,28.05,28.02,28.04,9400.0,20.0454,20.0597,20.0382,20.0525,9400.0
2011-05-25 11:45:00,28.05,28.06,28.05,28.06,3300.0,20.0597,20.0668,20.0597,20.0668,3300.0
2011-05-25 11:50:00,28.06,28.06,28.05,28.05,2000.0,20.0668,20.0668,20.0597,20.0597,2000.0
2011-05-25 11:55:00,28.04,28.04,28.03,28.04,3000.0,20.0525,20.0525,20.0454,20.0525,3000.0
2011-05-25 12:00:00,28.04,28.04,28.03,28.04,3400.0,20.0525,20.0525,20.0454,20.0525,3400.0
2011-05-25 12:05:00,28.04,28.04,28.03,28.04,3500.0,20.0525,20.0525,20.0454,20.0525,3500.0
2011-05-25 12:10:00,28.04,28.04,28.04,28.04,4900.0,20.0525,20.0525,20.0525,20.0525,4900.0
2011-05-25 12:15:00,28.04,28.05,28.0,28.01,18800.0,20.0525,20.0597,20.0239,20.0311,18800.0
2011-05-25 12:20:00,28.01,28.01,27.98,27.99,8600.0,20.0311,20.0311,20.0096,20.0168,8600.0
2011-05-25 12:25:00,27.99,27.99,27.97,27.98,12400.0,20.0168,20.0168,20.0025,20.0096,12400.0
2011-05-25 12:30:00,27.98,28.0,27.98,28.0,3800.0,20.0096,20.0239,20.0096,20.0239,3800.0
2011-05-25 12:35:00,28.0,28.01,28.0,28.01,5000.0,20.0239,20.0311,20.0239,20.0311,5000.0
2011-05-25 12:40:00,28.02,28.03,28.01,28.03,2500.0,20.0382,20.0454,20.0311,20.0454,2500.0
2011-05-25 12:45:00,28.03,28.03,28.02,28.03,1300.0,20.0454,20.0454,20.0382,20.0454,1300.0
2011-05-25 12:50:00,28.02,28.03,28.02,28.03,2200.0,20.0382,20.0454,20.0382,20.0454,2200.0
2011-05-25 12:55:00,28.03,28.04,28.02,28.03,11800.0,20.0454,20.0525,20.0382,20.0454,11800.0
2011-05-25 13:00:00,28.03,28.04,28.02,28.04,3300.0,20.0454,20.0525,20.0382,20.0525,3300.0
2011-05-25 13:05:00,28.04,28.05,28.04,28.05,2700.0,20.0525,20.0597,20.0525,20.0597,2700.0
2011-05-25 13:10:00,28.04,28.05,28.04,28.05,3600.0,20.0525,20.0597,20.0525,20.0597,3600.0
2011-05-25 13:15:00,28.05,28.05,27.99,28.03,26400.0,20.0597,20.0597,20.0168,20.0454,26400.0
2011-05-25 13:20:00,28.03,28.03,27.99,28.0,11400.0,20.0454,20.0454,20.0168,20.0239,11400.0
2011-05-25 13:25:00,28.0,28.0,27.98,27.99,5400.0,20.0239,20.0239,20.0096,20.0168,5400.0
2011-05-25 13:30:00,27.98,27.98,27.96,27.96,5800.0,20.0096,20.0096,19.9953,19.9953,5800.0
2011-05-25 13:35:00,27.97,27.99,27.96,27.99,6100.0,20.0025,20.0168,19.9953,20.0168,6100.0
2011-05-25 13:40:00,27.99,28.02,27.99,28.02,2900.0,20.0168,20.0382,20.0168,20.0382,2900.0
2011-05-25 13:45:00,28.02,28.03,28.02,28.03,2500.0,20.0382,20.0454,20.0382,20.0454,2500.0
2011-05-25 13:50:00,28.03,28.03,28.03,28.03,1700.0,20.0454,20.0454,20.0454,20.0454,1700.0
2011-05-25 13:55:00,28.03,28.03,28.03,28.03,2000.0,20.0454,20.0454,20.0454,20.0454,2000.0
2011-05-25 14:00:00,28.03,28.03,28.02,28.03,3500.0,20.0454,20.0454,20.0382,20.0454,3500.0
2011-05-25 14:05:00,28.03,28.05,28.03,28.04,8300.0,20.0454,20.0597,20.0454,20.0525,8300.0
2011-05-25 14:10:00,28.03,28.04,28.03,28.04,2200.0,20.0454,20.0525,20.0454,20.0525,2200.0
2011-05-25 14:15:00,28.04,28.05,28.03,28.05,3000.0,20.0525,20.0597,20.0454,20.0597,3000.0
2011-05-25 14:20:00,28.05,28.06,28.05,28.05,2300.0,20.0597,20.0668,20.0597,20.0597,2300.0
2011-05-25 14:25:00,28.05,28.06,28.05,28.05,5800.0,20.0597,20.0668,20.0597,20.0597,5800.0
2011-05-25 14:30:00,28.06,28.09,28.05,28.09,13300.0,20.0668,20.0883,20.0597,20.0883,13300.0
2011-05-25 14:35:00,28.09,28.1,28.09,28.1,22300.0,20.0883,20.0954,20.0883,20.0954,22300.0
2011-05-25 14:40:00,28.09,28.1,28.08,28.1,12900.0,20.0883,20.0954,20.0811,20.0954,12900.0
2011-05-25 14:45:00,28.1,28.1,28.08,28.09,19100.0,20.0954,20.0954,20.0811,20.0883,19100.0
2011-05-25 14:50:00,28.1,28.11,28.1,28.1,20000.0,20.0954,20.1026,20.0954,20.0954,20000.0
2011-05-25 14:55:00,28.1,28.12,28.1,28.12,23400.0,20.0954,20.1097,20.0954,20.1097,23400.0
2011-05-25 15:00:00,28.12,28.14,28.1,28.14,14100.0,20.1097,20.124,20.0954,20.124,14100.0
2011-05-25 15:05:00,28.14,28.21,28.14,28.2,14300.0,20.124,20.1741,20.124,20.1669,14300.0
2011-05-25 15:10:00,28.2,28.22,28.19,28.22,11200.0,20.1669,20.1812,20.1598,20.1812,11200.0
2011-05-25 15:15:00,28.21,28.22,28.21,28.22,17600.0,20.1741,20.1812,20.1741,20.1812,17600.0
2011-05-25 15:20:00,28.21,28.22,28.21,28.22,11600.0,20.1741,20.1812,20.1741,20.1812,11600.0
2011-05-25 15:25:00,28.21,28.23,28.21,28.22,20200.0,20.1741,20.1884,20.1741,20.1812,20200.0
2011-05-25 15:30:00,28.22,28.23,28.22,28.22,8600.0,20.1812,20.1884,20.1812,20.1812,8600.0
2011-05-25 15:35:00,28.22,28.23,28.21,28.22,18300.0,20.1812,20.1884,20.1741,20.1812,18300.0
2011-05-25 15:40:00,28.22,28.23,28.21,28.22,19200.0,20.1812,20.1884,20.1741,20.1812,19200.0
2011-05-25 15:45:00,28.22,28.23,28.21,28.22,33500.0,20.1812,20.1884,20.1741,20.1812,33500.0
2011-05-25 15:50:00,28.22,28.23,28.21,28.23,19300.0,20.1812,20.1884,20.1741,20.1884,19300.0
2011-05-25 15:55:00,28.23,28.23,28.17,28.18,61500.0,20.1884,20.1884,20.1455,20.1526,61500.0
2011-05-26 09:30:00,28.14,28.21,28.1,28.21,5200.0,20.124,20.1741,20.0954,20.1741,5200.0
2011-05-26 09:35:00,28.2,28.25,28.18,28.2,17800.0,20.1669,20.2027,20.1526,20.1669,17800.0
2011-05-26 09:40:00,28.19,28.19,28.16,28.16,1800.0,20.1598,20.1598,20.1383,20.1383,1800.0
2011-05-26 09:45:00,28.17,28.19,28.14,28.14,4700.0,20.1455,20.1598,20.124,20.124,4700.0
2011-05-26 09:50:00,28.16,28.16,28.09,28.09,3600.0,20.1383,20.1383,20.0883,20.0883,3600.0
2011-05-26 09:55:00,28.1,28.13,28.09,28.12,3700.0,20.0954,20.1169,20.0883,20.1097,3700.0
2011-05-26 10:00:00,28.13,28.17,28.12,28.17,3200.0,20.1169,20.1455,20.1097,20.1455,3200.0
2011-05-26 10:05:00,28.16,28.19,28.16,28.18,3900.0,20.1383,20.1598,20.1383,20.1526,3900.0
2011-05-26 10:10:00,28.17,28.2,28.17,28.18,6300.0,20.1455,20.1669,20.1455,20.1526,6300.0
2011-05-26 10:15:00,28.18,28.21,28.18,28.19,11700.0,20.1526,20.1741,20.1526,20.1598,11700.0
2011-05-26 10:20:00,28.19,28.23,28.18,28.22,7700.0,20.1598,20.1884,20.1526,20.1812,7700.0
2011-05-26 10:25:00,28.21,28.22,28.19,28.2,5000.0,20.1741,20.1812,20.1598,20.1669,5000.0
2011-05-26 10:30:00,28.2,28.21,28.18,28.19,3200.0,20.1669,20.1741,20.1526,20.1598,3200.0
2011-05-26 10:35:00,28.19,28.22,28.19,28.21,11700.0,20.1598,20.1812,20.1598,20.1741,11700.0
2011-05-26 10:40:00,28.21,28.22,28.2,28.22,3000.0,20.1741,20.1812,20.1669,20.1812,3000.0
2011-05-26 10:45:00,28.22,28.23,28.19,28.22,4600.0,20.1812,20.1884,20.1598,20.1812,4600.0
2011-05-26 10:50:00,28.21,28.21,28.17,28.17,3300.0,20.1741,20.1741,20.1455,20.1455,3300.0
2011-05-26 10:55:00,28.18,28.21,28.18,28.21,48100.0,20.1526,20.1741,20.1526,20.1741,48100.0
2011-05-26 11:00:00,28.22,28.22,28.2,28.2,11600.0,20.1812,20.1812,20.1669,20.1669,11600.0
2011-05-26 11:05:00,28.2,28.22,28.2,28.2,5500.0,20.1669,20.1812,20.1669,20.1669,5500.0
2011-05-26 11:10:00,28.2,28.21,28.2,28.21,4600.0,20.1669,20.1741,20.1669,20.1741,4600.0
2011-05-26 11:15:00,28.2,28.25,28.2,28.24,7700.0,20.1669,20.2027,20.1669,20.1955,7700.0
2011-05-26 11:20:00,28.24,28.25,28.24,28.24,2200.0,20.1955,20.2027,20.1955,20.1955,2200.0
2011-05-26 11:25:00,28.24,28.27,28.24,28.27,5100.0,20.1955,20.217,20.1955,20.217,5100.0
2011-05-26 11:30:00,28.29,28.32,28.29,28.32,6900.0,20.2313,20.2528,20.2313,20.2528,6900.0
2011-05-26 11:35:00,28.31,28.32,28.31,28.32,1800.0,20.2456,20.2528,20.2456,20.2528,1800.0
2011-05-26 11:40:00,28.31,28.34,28.31,28.34,2600.0,20.2456,20.2671,20.2456,20.2671,2600.0
2011-05-26 11:45:00,28.33,28.33,28.31,28.32,3300.0,20.2599,20.2599,20.2456,20.2528,3300.0
2011-05-26 11:50:00,28.32,28.34,28.32,28.33,5700.0,20.2528,20.2671,20.2528,20.2599,5700.0
2011-05-26 11:55:00,28.32,28.32,28.31,28.31,2600.0,20.2528,20.2528,20.2456,20.2456,2600.0
2011-05-26 12:00:00,28.31,28.32,28.29,28.29,3400.0,20.2456,20.2528,20.2313,20.2313,3400.0
2011-05-26 12:05:00,28.29,28.29,28.28,28.28,2200.0,20.2313,20.2313,20.2241,20.2241,2200.0
2011-05-26 12:10:00,28.29,28.32,28.29,28.31,4800.0,20.2313,20.2528,20.2313,20.2456,4800.0
2011-05-26 12:15:00,28.32,28.32,28.31,28.32,1500.0,20.2528,20.2528,20.2456,20.2528,1500.0
2011-05-26 12:20:00,28.32,28.35,28.32,28.34,5100.0,20.2528,20.2742,20.2528,20.2671,5100.0
2011-05-26 12:25:00,28.32,28.34,28.32,28.32,900.0,20.2528,20.2671,20.2528,20.2528,900.0
2011-05-26 12:30:00,28.32,28.33,28.32,28.33,1400.0,20.2528,20.2599,20.2528,20.2599,1400.0
2011-05-26 12:35:00,28.32,28.34,28.32,28.34,6000.0,20.2528,20.2671,20.2528,20.2671,6000.0
2011-05-26 12:40:00,28.35,28.37,28.35,28.37,5800.0,20.2742,20.2885,20.2742,20.2885,5800.0
2011-05-26 12:45:00,28.37,28.47,28.37,28.43,46900.0,20.2885,20.36,20.2885,20.3314,46900.0
2011-05-26 12:50:00,28.44,28.46,28.43,28.45,13200.0,20.3386,20.3529,20.3314,20.3457,13200.0
2011-05-26 12:55:00,28.45,28.46,28.45,28.46,1900.0,20.3457,20.3529,20.3457,20.3529,1900.0
2011-05-26 13:00:00,28.45,28.46,28.45,28.45,2600.0,20.3457,20.3529,20.3457,20.3457,2600.0
2011-05-26 13:05:00,28.46,28.48,28.46,28.48,3400.0,20.3529,20.3672,20.3529,20.3672,3400.0
2011-05-26 13:10:00,28.47,28.48,28.46,28.47,3400.0,20.36,20.3672,20.3529,20.36,3400.0
2011-05-26 13:15:00,28.47,28.52,28.47,28.52,7900.0,20.36,20.3958,20.36,20.3958,7900.0
2011-05-26 13:20:00,28.51,28.52,28.5,28.51,3200.0,20.3886,20.3958,20.3815,20.3886,3200.0
2011-05-26 13:25:00,28.5,28.51,28.5,28.5,1700.0,20.3815,20.3886,20.3815,20.3815,1700.0
2011-05-26 13:30:00,28.5,28.51,28.49,28.49,3200.0,20.3815,20.3886,20.3743,20.3743,3200.0
2011-05-26 13:35:00,28.5,28.5,28.49,28.49,2100.0,20.3815,20.3815,20.3743,20.3743,2100.0
2011-05-26 13:40:00,28.49,28.49,28.46,28.48,4700.0,20.3743,20.3743,20.3529,20.3672,4700.0
2011-05-26 13:45:00,28.48,28.48,28.47,28.47,2100.0,20.3672,20.3672,20.36,20.36,2100.0
2011-05-26 13:50:00,28.47,28.48,28.43,28.44,5000.0,20.36,20.3672,20.3314,20.3386,5000.0
2011-05-26 13:55:00,28.44,28.44,28.44,28.44,1400.0,20.3386,20.3386,20.3386,20.3386,1400.0
2011-05-26 14:00:00,28.43,28.44,28.43,28.44,1600.0,20.3314,20.3386,20.3314,20.3386,1600.0
2011-05-26 14:05:00,28.43,28.44,28.43,28.44,1800.0,20.3314,20.3386,20.3314,20.3386,1800.0
2011-05-26 14:10:00,28.44,28.46,28.44,28.46,5200.0,20.3386,20.3529,20.3386,20.3529,5200.0
2011-05-26 14:15:00,28.46,28.46,28.45,28.46,1400.0,20.3529,20.3529,20.3457,20.3529,1400.0
2011-05-26 14:20:00,28.46,28.46,28.45,28.45,2100.0,20.3529,20.3529,20.3457,20.3457,2100.0
2011-05-26 14:25:00,28.46,28.52,28.46,28.52,22900.0,20.3529,20.3958,20.3529,20.3958,22900.0
2011-05-26 14:30:00,28.52,28.57,28.52,28.55,17300.0,20.3958,20.4315,20.3958,20.4172,17300.0
2011-05-26 14:35:00,28.56,28.58,28.52,28.52,6600.0,20.4244,20.4387,20.3958,20.3958,6600.0
2011-05-26 14:40:00,28.53,28.53,28.51,28.51,4800.0,20.4029,20.4029,20.3886,20.3886,4800.0
2011-05-26 14:45:00,28.51,28.52,28.51,28.51,1500.0,20.3886,20.3958,20.3886,20.3886,1500.0
2011-05-26 14:50:00,28.51,28.52,28.51,28.52,2600.0,20.3886,20.3958,20.3886,20.3958,2600.0
2011-05-26 14:55:00,28.51,28.52,28.51,28.51,6700.0,20.3886,20.3958,20.3886,20.3886,6700.0
2011-05-26 15:00:00,28.51,28.52,28.51,28.51,3400.0,20.3886,20.3958,20.3886,20.3886,3400.0
2011-05-26 15:05:00,28.51,28.52,28.48,28.49,7600.0,20.3886,20.3958,20.3672,20.3743,7600.0
2011-05-26 15:10:00,28.49,28.49,28.46,28.47,3500.0,20.3743,20.3743,20.3529,20.36,3500.0
2011-05-26 15:15:00,28.46,28.47,28.46,28.46,3500.0,20.3529,20.36,20.3529,20.3529,3500.0
2011-05-26 15:20:00,28.46,28.47,28.44,28.45,13000.0,20.3529,20.36,20.3386,20.3457,13000.0
2011-05-26 15:25:00,28.45,28.47,28.45,28.46,9200.0,20.3457,20.36,20.3457,20.3529,9200.0
2011-05-26 15:30:00,28.47,28.49,28.47,28.48,4200.0,20.36,20.3743,20.36,20.3672,4200.0
2011-05-26 15:35:00,28.48,28.51,28.46,28.51,11800.0,20.3672,20.3886,20.3529,20.3886,11800.0
2011-05-26 15:40:00,28.51,28.52,28.47,28.49,5900.0,20.3886,20.3958,20.36,20.3743,5900.0
2011-05-26 15:45:00,28.49,28.51,28.48,28.5,12300.0,20.3743,20.3886,20.3672,20.3815,12300.0
2011-05-26 15:50:00,28.51,28.51,28.49,28.5,8600.0,20.3886,20.3886,20.3743,20.3815,8600.0
2011-05-26 15:55:00,28.49,28.51,28.47,28.48,57300.0,20.3743,20.3886,20.36,20.3672,57300.0
2011-05-27 09:30:00,28.62,28.66,28.58,28.59,2700.0,20.4673,20.4959,20.4387,20.4458,2700.0
2011-05-27 09:35:00,28.58,28.58,28.55,28.57,1400.0,20.4387,20.4387,20.4172,20.4315,1400.0
2011-05-27 09:40:00,28.57,28.58,28.53,28.55,5600.0,20.4315,20.4387,20.4029,20.4172,5600.0
2011-05-27 09:45:00,28.55,28.57,28.54,28.54,5000.0,20.4172,20.4315,20.4101,20.4101,5000.0
2011-05-27 09:50:00,28.53,28.56,28.52,28.56,1800.0,20.4029,20.4244,20.3958,20.4244,1800.0
2011-05-27 09:55:00,28.55,28.59,28.55,28.58,3500.0,20.4172,20.4458,20.4172,20.4387,3500.0
2011-05-27 10:00:00,28.57,28.57,28.48,28.48,3900.0,20.4315,20.4315,20.3672,20.3672,3900.0
2011-05-27 10:05:00,28.5,28.52,28.49,28.49,1800.0,20.3815,20.3958,20.3743,20.3743,1800.0
2011-05-27 10:10:00,28.49,28.49,28.48,28.48,1300.0,20.3743,20.3743,20.3672,20.3672,1300.0
2011-05-27 10:15:00,28.49,28.5,28.46,28.48,9100.0,20.3743,20.3815,20.3529,20.3672,9100.0
2011-05-27 10:20:00,28.5,28.52,28.48,28.51,3400.0,20.3815,20.3958,20.3672,20.3886,3400.0
2011-05-27 10:25:00,28.52,28.53,28.52,28.52,2200.0,20.3958,20.4029,20.3958,20.3958,2200.0
2011-05-27 10:30:00,28.53,28.54,28.51,28.54,2500.0,20.4029,20.4101,20.3886,20.4101,2500.0
2011-05-27 10:35:00,28.54,28.56,28.54,28.55,1100.0,20.4101,20.4244,20.4101,20.4172,1100.0
2011-05-27 10:40:00,28.56,28.57,28.56,28.57,1400.0,20.4244,20.4315,20.4244,20.4315,1400.0
2011-05-27 10:45:00,28.58,28.6,28.58,28.59,1500.0,20.4387,20.453,20.4387,20.4458,1500.0
2011-05-27 10:50:00,28.6,28.62,28.6,28.61,4300.0,20.453,20.4673,20.453,20.4601,4300.0
2011-05-27 10:55:00,28.63,28.65,28.61,28.63,2600.0,20.4744,20.4887,20.4601,20.4744,2600.0
2011-05-27 11:00:00,28.64,28.66,28.64,28.65,3300.0,20.4816,20.4959,20.4816,20.4887,3300.0
2011-05-27 11:05:00,28.66,28.67,28.65,28.67,900.0,20.4959,20.5031,20.4887,20.5031,900.0
2011-05-27 11:10:00,28.66,28.68,28.63,28.64,5300.0,20.4959,20.5102,20.4744,20.4816,5300.0
2011-05-27 11:15:00,28.66,28.67,28.65,28.66,2500.0,20.4959,20.5031,20.4887,20.4959,2500.0
2011-05-27 11:20:00,28.67,28.67,28.65,28.66,2000.0,20.5031,20.5031,20.4887,20.4959,2000.0
2011-05-27 11:25:00,28.66,28.66,28.61,28.61,2000.0,20.4959,20.4959,20.4601,20.4601,2000.0
2011-05-27 11:30:00,28.61,28.61,28.58,28.58,3600.0,20.4601,20.4601,20.4387,20.4387,3600.0
2011-05-27 11:35:00,28.59,28.6,28.59,28.6,1700.0,20.4458,20.453,20.4458,20.453,1700.0
2011-05-27 11:40:00,28.61,28.63,28.61,28.63,1400.0,20.4601,20.4744,20.4601,20.4744,1400.0
2011-05-27 11:45:00,28.63,28.65,28.63,28.65,1400.0,20.4744,20.4887,20.4744,20.4887,1400.0
2011-05-27 11:50:00,28.65,28.7,28.65,28.7,14400.0,20.4887,20.5245,20.4887,20.5245,14400.0
2011-05-27 11:55:00,28.7,28.71,28.69,28.71,7000.0,20.5245,20.5317,20.5174,20.5317,7000.0
2011-05-27 12:00:00,28.71,28.72,28.68,28.68,5300.0,20.5317,20.5388,20.5102,20.5102,5300.0
2011-05-27 12:05:00,28.68,28.68,28.66,28.66,4900.0,20.5102,20.5102,20.4959,20.4959,4900.0
2011-05-27 12:10:00,28.67,28.68,28.66,28.68,1300.0,20.5031,20.5102,20.4959,20.5102,1300.0
2011-05-27 12:15:00,28.68,28.74,28.68,28.69,21000.0,20.5102,20.5531,20.5102,20.5174,21000.0
2011-05-27 12:20:00,28.7,28.7,28.69,28.69,1500.0,20.5245,20.5245,20.5174,20.5174,1500.0
2011-05-27 12:25:00,28.69,28.71,28.69,28.71,2500.0,20.5174,20.5317,20.5174,20.5317,2500.0
2011-05-27 12:30:00,28.71,28.71,28.69,28.69,2600.0,20.5317,20.5317,20.5174,20.5174,2600.0
2011-05-27 12:35:00,28.69,28.69,28.68,28.68,600.0,20.5174,20.5174,20.5102,20.5102,600.0
2011-05-27 12:40:00,28.69,28.7,28.67,28.67,2700.0,20.5174,20.5245,20.5031,20.5031,2700.0
2011-05-27 12:45:00,28.67,28.67,28.66,28.66,500.0,20.5031,20.5031,20.4959,20.4959,500.0
2011-05-27 12:50:00,28.67,28.67,28.66,28.66,600.0,20.5031,20.5031,20.4959,20.4959,600.0
2011-05-27 12:55:00,28.66,28.67,28.66,28.66,1000.0,20.4959,20.5031,20.4959,20.4959,1000.0
2011-05-27 13:00:00,28.67,28.67,28.66,28.67,1200.0,20.5031,20.5031,20.4959,20.5031,1200.0
2011-05-27 13:05:00,28.67,28.67,28.66,28.67,800.0,20.5031,20.5031,20.4959,20.5031,800.0
2011-05-27 13:10:00,28.67,28.67,28.67,28.67,800.0,20.5031,20.5031,20.5031,20.5031,800.0
2011-05-27 13:15:00,28.67,28.67,28.64,28.64,5300.0,20.5031,20.5031,20.4816,20.4816,5300.0
2011-05-27 13:20:00,28.64,28.65,28.64,28.65,900.0,20.4816,20.4887,20.4816,20.4887,900.0
2011-05-27 13:25:00,28.65,28.65,28.64,28.65,600.0,20.4887,20.4887,20.4816,20.4887,600.0
2011-05-27 13:30:00,28.64,28.65,28.63,28.63,3200.0,20.4816,20.4887,20.4744,20.4744,3200.0
2011-05-27 13:35:00,28.64,28.64,28.63,28.64,2400.0,20.4816,20.4816,20.4744,20.4816,2400.0
2011-05-27 13:40:00,28.64,28.67,28.64,28.67,2100.0,20.4816,20.5031,20.4816,20.5031,2100.0
2011-05-27 13:45:00,28.67,28.68,28.66,28.68,2000.0,20.5031,20.5102,20.4959,20.5102,2000.0
2011-05-27 13:50:00,28.68,28.68,28.68,28.68,1200.0,20.5102,20.5102,20.5102,20.5102,1200.0
2011-05-27 13:55:00,28.68,28.69,28.67,28.68,3000.0,20.5102,20.5174,20.5031,20.5102,3000.0
2011-05-27 14:00:00,28.69,28.69,28.67,28.67,2900.0,20.5174,20.5174,20.5031,20.5031,2900.0
2011-05-27 14:05:00,28.67,28.68,28.67,28.68,2300.0,20.5031,20.5102,20.5031,20.5102,2300.0
2011-05-27 14:10:00,28.68,28.71,28.68,28.71,3400.0,20.5102,20.5317,20.5102,20.5317,3400.0
2011-05-27 14:15:00,28.71,28.71,28.7,28.7,1400.0,20.5317,20.5317,20.5245,20.5245,1400.0
2011-05-27 14:20:00,28.71,28.72,28.71,28.71,1400.0,20.5317,20.5388,20.5317,20.5317,1400.0
2011-05-27 14:25:00,28.71,28.73,28.71,28.72,2400.0,20.5317,20.546,20.5317,20.5388,2400.0
2011-05-27 14:30:00,28.73,28.73,28.72,28.72,1200.0,20.546,20.546,20.5388,20.5388,1200.0
2011-05-27 14:35:00,28.73,28.73,28.72,28.72,1400.0,20.546,20.546,20.5388,20.5388,1400.0
2011-05-27 14:40:00,28.72,28.73,28.68,28.68,10100.0,20.5388,20.546,20.5102,20.5102,10100.0
2011-05-27 14:45:00,28.68,28.7,28.68,28.69,9600.0,20.5102,20.5245,20.5102,20.5174,9600.0
2011-05-27 14:50:00,28.68,28.69,28.66,28.67,6700.0,20.5102,20.5174,20.4959,20.5031,6700.0
2011-05-27 14:55:00,28.67,28.67,28.64,28.65,2400.0,20.5031,20.5031,20.4816,20.4887,2400.0
2011-05-27 15:00:00,28.64,28.66,28.62,28.62,4100.0,20.4816,20.4959,20.4673,20.4673,4100.0
2011-05-27 15:05:00,28.62,28.63,28.62,28.62,2000.0,20.4673,20.4744,20.4673,20.4673,2000.0
2011-05-27 15:10:00,28.63,28.65,28.62,28.62,21400.0,20.4744,20.4887,20.4673,20.4673,21400.0
2011-05-27 15:15:00,28.62,28.62,28.6,28.6,3800.0,20.4673,20.4673,20.453,20.453,3800.0
2011-05-27 15:20:00,28.6,28.61,28.58,28.59,2800.0,20.453,20.4601,20.4387,20.4458,2800.0
2011-05-27 15:25:00,28.59,28.6,28.58,28.59,5800.0,20.4458,20.453,20.4387,20.4458,5800.0
2011-05-27 15:30:00,28.59,28.59,28.58,28.59,5100.0,20.4458,20.4458,20.4387,20.4458,5100.0
2011-05-27 15:35:00,28.59,28.63,28.59,28.62,15900.0,20.4458,20.4744,20.4458,20.4673,15900.0
2011-05-27 15:40:00,28.61,28.61,28.59,28.6,8400.0,20.4601,20.4601,20.4458,20.453,8400.0
2011-05-27 15:45:00,28.6,28.62,28.6,28.62,5600.0,20.453,20.4673,20.453,20.4673,5600.0
2011-05-27 15:50:00,28.62,28.62,28.61,28.61,7900.0,20.4673,20.4673,20.4601,20.4601,7900.0
2011-05-27 15:55:00,28.62,28.63,28.59,28.6,24000.0,20.4673,20.4744,20.4458,20.453,24000.0
2011-05-31 09:30:00,28.81,28.85,28.77,28.85,4300.0,20.6032,20.6318,20.5746,20.6318,4300.0
2011-05-31 09:35:00,28.85,28.92,28.84,28.91,14700.0,20.6318,20.6818,20.6246,20.6747,14700.0
2011-05-31 09:40:00,28.9,28.96,28.85,28.86,30000.0,20.6675,20.7104,20.6318,20.6389,30000.0
2011-05-31 09:45:00,28.85,28.85,28.78,28.8,1900.0,20.6318,20.6318,20.5817,20.596,1900.0
2011-05-31 09:50:00,28.79,28.8,28.78,28.78,900.0,20.5889,20.596,20.5817,20.5817,900.0
2011-05-31 09:55:00,28.78,28.78,28.69,28.72,9500.0,20.5817,20.5817,20.5174,20.5388,9500.0
2011-05-31 10:00:00,28.72,28.73,28.68,28.68,5200.0,20.5388,20.546,20.5102,20.5102,5200.0
2011-05-31 10:05:00,28.68,28.68,28.67,28.68,1800.0,20.5102,20.5102,20.5031,20.5102,1800.0
2011-05-31 10:10:00,28.68,28.71,28.68,28.69,1600.0,20.5102,20.5317,20.5102,20.5174,1600.0
2011-05-31 10:15:00,28.68,28.68,28.66,28.67,1500.0,20.5102,20.5102,20.4959,20.5031,1500.0
2011-05-31 10:20:00,28.69,28.69,28.65,28.65,2800.0,20.5174,20.5174,20.4887,20.4887,2800.0
2011-05-31 10:25:00,28.64,28.68,28.64,28.67,1700.0,20.4816,20.5102,20.4816,20.5031,1700.0
2011-05-31 10:30:00,28.67,28.67,28.65,28.65,400.0,20.5031,20.5031,20.4887,20.4887,400.0
2011-05-31 10:35:00,28.64,28.64,28.63,28.64,2200.0,20.4816,20.4816,20.4744,20.4816,2200.0
2011-05-31 10:40:00,28.64,28.66,28.64,28.66,1500.0,20.4816,20.4959,20.4816,20.4959,1500.0
2011-05-31 10:45:00,28.67,28.71,28.67,28.69,1400.0,20.5031,20.5317,20.5031,20.5174,1400.0
2011-05-31 10:50:00,28.68,28.68,28.66,28.66,1000.0,20.5102,20.5102,20.4959,20.4959,1000.0
2011-05-31 10:55:00,28.66,28.67,28.66,28.67,1500.0,20.4959,20.5031,20.4959,20.5031,1500.0
2011-05-31 11:00:00,28.67,28.67,28.63,28.66,4200.0,20.5031,20.5031,20.4744,20.4959,4200.0
2011-05-31 11:05:00,28.66,28.69,28.66,28.67,1700.0,20.4959,20.5174,20.4959,20.5031,1700.0
2011-05-31 11:10:00,28.67,28.71,28.67,28.7,2800.0,20.5031,20.5317,20.5031,20.5245,2800.0
2011-05-31 11:15:00,28.7,28.71,28.69,28.69,1100.0,20.5245,20.5317,20.5174,20.5174,1100.0
2011-05-31 11:20:00,28.69,28.7,28.68,28.68,2400.0,20.5174,20.5245,20.5102,20.5102,2400.0
2011-05-31 11:25:00,28.69,28.7,28.66,28.7,4400.0,20.5174,20.5245,20.4959,20.5245,4400.0
2011-05-31 11:30:00,28.7,28.71,28.7,28.7,1400.0,20.5245,20.5317,20.5245,20.5245,1400.0
2011-05-31 11:35:00,28.7,28.71,28.68,28.69,2700.0,20.5245,20.5317,20.5102,20.5174,2700.0
2011-05-31 11:40:00,28.68,28.7,28.68,28.69,2700.0,20.5102,20.5245,20.5102,20.5174,2700.0
2011-05-31 11:45:00,28.69,28.7,28.69,28.69,4300.0,20.5174,20.5245,20.5174,20.5174,4300.0
2011-05-31 11:50:00,28.69,28.7,28.69,28.69,1700.0,20.5174,20.5245,20.5174,20.5174,1700.0
2011-05-31 11:55:00,28.69,28.7,28.69,28.7,7300.0,20.5174,20.5245,20.5174,20.5245,7300.0
2011-05-31 12:00:00,28.7,28.7,28.68,28.69,3900.0,20.5245,20.5245,20.5102,20.5174,3900.0
2011-05-31 12:05:00,28.69,28.74,28.69,28.74,4500.0,20.5174,20.5531,20.5174,20.5531,4500.0
2011-05-31 12:10:00,28.75,28.75,28.72,28.74,39400.0,20.5603,20.5603,20.5388,20.5531,39400.0
2011-05-31 12:15:00,28.75,28.77,28.75,28.75,1700.0,20.5603,20.5746,20.5603,20.5603,1700.0
2011-05-31 12:20:00,28.76,28.78,28.76,28.78,2300.0,20.5674,20.5817,20.5674,20.5817,2300.0
2011-05-31 12:25:00,28.78,28.79,28.78,28.79,1100.0,20.5817,20.5889,20.5817,20.5889,1100.0
2011-05-31 12:30:00,28.78,28.79,28.71,28.71,4800.0,20.5817,20.5889,20.5317,20.5317,4800.0
2011-05-31 12:35:00,28.71,28.73,28.7,28.71,6700.0,20.5317,20.546,20.5245,20.5317,6700.0
2011-05-31 12:40:00,28.7,28.72,28.68,28.69,4900.0,20.5245,20.5388,20.5102,20.5174,4900.0
2011-05-31 12:45:00,28.69,28.7,28.68,28.68,2600.0,20.5174,20.5245,20.5102,20.5102,2600.0
2011-05-31 12:50:00,28.68,28.7,28.68,28.7,7700.0,20.5102,20.5245,20.5102,20.5245,7700.0
2011-05-31 12:55:00,28.71,28.71,28.69,28.7,3100.0,20.5317,20.5317,20.5174,20.5245,3100.0
2011-05-31 13:00:00,28.69,28.7,28.69,28.69,2700.0,20.5174,20.5245,20.5174,20.5174,2700.0
2011-05-31 13:05:00,28.68,28.69,28.68,28.68,2000.0,20.5102,20.5174,20.5102,20.5102,2000.0
2011-05-31 13:10:00,28.67,28.67,28.65,28.65,4900.0,20.5031,20.5031,20.4887,20.4887,4900.0
2011-05-31 13:15:00,28.65,28.65,28.64,28.65,5100.0,20.4887,20.4887,20.4816,20.4887,5100.0
2011-05-31 13:20:00,28.64,28.65,28.64,28.64,2200.0,20.4816,20.4887,20.4816,20.4816,2200.0
2011-05-31 13:25:00,28.64,28.65,28.63,28.63,4600.0,20.4816,20.4887,20.4744,20.4744,4600.0
2011-05-31 13:30:00,28.63,28.64,28.62,28.63,1800.0,20.4744,20.4816,20.4673,20.4744,1800.0
2011-05-31 13:35:00,28.62,28.64,28.62,28.64,1800.0,20.4673,20.4816,20.4673,20.4816,1800.0
2011-05-31 13:40:00,28.65,28.66,28.64,28.66,1900.0,20.4887,20.4959,20.4816,20.4959,1900.0
2011-05-31 13:45:00,28.65,28.66,28.65,28.65,5300.0,20.4887,20.4959,20.4887,20.4887,5300.0
2011-05-31 13:50:00,28.64,28.67,28.64,28.66,5000.0,20.4816,20.5031,20.4816,20.4959,5000.0
2011-05-31 13:55:00,28.65,28.66,28.65,28.66,3600.0,20.4887,20.4959,20.4887,20.4959,3600.0
2011-05-31 14:00:00,28.66,28.67,28.65,28.65,8700.0,20.4959,20.5031,20.4887,20.4887,8700.0
2011-05-31 14:05:00,28.65,28.67,28.65,28.67,4500.0,20.4887,20.5031,20.4887,20.5031,4500.0
2011-05-31 14:10:00,28.67,28.67,28.64,28.65,3400.0,20.5031,20.5031,20.4816,20.4887,3400.0
2011-05-31 14:15:00,28.64,28.66,28.64,28.65,38900.0,20.4816,20.4959,20.4816,20.4887,38900.0
2011-05-31 14:20:00,28.66,28.66,28.61,28.62,9700.0,20.4959,20.4959,20.4601,20.4673,9700.0
2011-05-31 14:25:00,28.63,28.63,28.62,28.62,3000.0,20.4744,20.4744,20.4673,20.4673,3000.0
2011-05-31 14:30:00,28.62,28.63,28.61,28.62,9400.0,20.4673,20.4744,20.4601,20.4673,9400.0
2011-05-31 14:35:00,28.63,28.64,28.62,28.64,7700.0,20.4744,20.4816,20.4673,20.4816,7700.0
2011-05-31 14:40:00,28.64,28.66,28.63,28.66,7300.0,20.4816,20.4959,20.4744,20.4959,7300.0
2011-05-31 14:45:00,28.65,28.66,28.64,28.65,7300.0,20.4887,20.4959,20.4816,20.4887,7300.0
2011-05-31 14:50:00,28.64,28.66,28.64,28.66,7100.0,20.4816,20.4959,20.4816,20.4959,7100.0
2011-05-31 14:55:00,28.65,28.66,28.64,28.64,9400.0,20.4887,20.4959,20.4816,20.4816,9400.0
2011-05-31 15:00:00,28.64,28.64,28.62,28.63,9000.0,20.4816,20.4816,20.4673,20.4744,9000.0
2011-05-31 15:05:00,28.62,28.63,28.61,28.62,6400.0,20.4673,20.4744,20.4601,20.4673,6400.0
2011-05-31 15:10:00,28.62,28.63,28.61,28.61,9200.0,20.4673,20.4744,20.4601,20.4601,9200.0
2011-05-31 15:15:00,28.61,28.62,28.6,28.6,9500.0,20.4601,20.4673,20.453,20.453,9500.0
2011-05-31 15:20:00,28.61,28.62,28.6,28.62,13800.0,20.4601,20.4673,20.453,20.4673,13800.0
2011-05-31 15:25:00,28.62,28.62,28.59,28.6,14600.0,20.4673,20.4673,20.4458,20.453,14600.0
2011-05-31 15:30:00,28.6,28.6,28.57,28.57,15100.0,20.453,20.453,20.4315,20.4315,15100.0
2011-05-31 15:35:00,28.58,28.58,28.54,28.54,13900.0,20.4387,20.4387,20.4101,20.4101,13900.0
2011-05-31 15:40:00,28.54,28.6,28.54,28.6,28800.0,20.4101,20.453,20.4101,20.453,28800.0
2011-05-31 15:45:00,28.61,28.68,28.6,28.68,31100.0,20.4601,20.5102,20.453,20.5102,31100.0
2011-05-31 15:50:00,28.68,28.68,28.67,28.68,14400.0,20.5102,20.5102,20.5031,20.5102,14400.0
2011-05-31 15:55:00,28.68,28.71,28.67,28.7,44200.0,20.5102,20.5317,20.5031,20.5245,44200.0
2011-06-01 09:30:00,28.65,28.72,28.64,28.69,6800.0,20.4887,20.5388,20.4816,20.5174,6800.0
2011-06-01 09:35:00,28.66,28.7,28.64,28.7,4800.0,20.4959,20.5245,20.4816,20.5245,4800.0
2011-06-01 09:40:00,28.7,28.72,28.67,28.69,7900.0,20.5245,20.5388,20.5031,20.5174,7900.0
2011-06-01 09:45:00,28.68,28.71,28.65,28.67,7900.0,20.5102,20.5317,20.4887,20.5031,7900.0
2011-06-01 09:50:00,28.67,28.67,28.65,28.67,10000.0,20.5031,20.5031,20.4887,20.5031,10000.0
2011-06-01 09:55:00,28.66,28.7,28.66,28.7,4300.0,20.4959,20.5245,20.4959,20.5245,4300.0
2011-06-01 10:00:00,28.69,28.71,28.63,28.68,15900.0,20.5174,20.5317,20.4744,20.5102,15900.0
2011-06-01 10:05:00,28.68,28.71,28.68,28.69,9400.0,20.5102,20.5317,20.5102,20.5174,9400.0
2011-06-01 10:10:00,28.68,28.69,28.61,28.63,6900.0,20.5102,20.5174,20.4601,20.4744,6900.0
2011-06-01 10:15:00,28.62,28.68,28.6,28.68,3700.0,20.4673,20.5102,20.453,20.5102,3700.0
2011-06-01 10:20:00,28.69,28.71,28.67,28.7,6300.0,20.5174,20.5317,20.5031,20.5245,6300.0
2011-06-01 10:25:00,28.71,28.72,28.7,28.71,6800.0,20.5317,20.5388,20.5245,20.5317,6800.0
2011-06-01 10:30:00,28.7,28.71,28.69,28.69,5900.0,20.5245,20.5317,20.5174,20.5174,5900.0
2011-06-01 10:35:00,28.69,28.71,28.66,28.66,7800.0,20.5174,20.5317,20.4959,20.4959,7800.0
2011-06-01 10:40:00,28.67,28.67,28.62,28.64,11200.0,20.5031,20.5031,20.4673,20.4816,11200.0
2011-06-01 10:45:00,28.63,28.65,28.58,28.59,4000.0,20.4744,20.4887,20.4387,20.4458,4000.0
2011-06-01 10:50:00,28.6,28.63,28.58,28.63,10200.0,20.453,20.4744,20.4387,20.4744,10200.0
2011-06-01 10:55:00,28.64,28.64,28.62,28.63,5900.0,20.4816,20.4816,20.4673,20.4744,5900.0
2011-06-01 11:00:00,28.64,28.64,28.55,28.59,53100.0,20.4816,20.4816,20.4172,20.4458,53100.0
2011-06-01 11:05:00,28.59,28.59,28.53,28.57,30700.0,20.4458,20.4458,20.4029,20.4315,30700.0
2011-06-01 11:10:00,28.58,28.59,28.58,28.59,6100.0,20.4387,20.4458,20.4387,20.4458,6100.0
2011-06-01 11:15:00,28.59,28.61,28.59,28.61,6400.0,20.4458,20.4601,20.4458,20.4601,6400.0
2011-06-01 11:20:00,28.6,28.65,28.6,28.65,9000.0,20.453,20.4887,20.453,20.4887,9000.0
2011-06-01 11:25:00,28.65,28.72,28.65,28.71,12300.0,20.4887,20.5388,20.4887,20.5317,12300.0
2011-06-01 11:30:00,28.69,28.71,28.61,28.61,7100.0,20.5174,20.5317,20.4601,20.4601,7100.0
2011-06-01 11:35:00,28.6,28.61,28.58,28.59,9000.0,20.453,20.4601,20.4387,20.4458,9000.0
2011-06-01 11:40:00,28.59,28.63,28.59,28.6,14200.0,20.4458,20.4744,20.4458,20.453,14200.0
2011-06-01 11:45:00,28.61,28.61,28.57,28.59,4600.0,20.4601,20.4601,20.4315,20.4458,4600.0
2011-06-01 11:50:00,28.59,28.59,28.57,28.58,3200.0,20.4458,20.4458,20.4315,20.4387,3200.0
2011-06-01 11:55:00,28.59,28.59,28.58,28.58,1400.0,20.4458,20.4458,20.4387,20.4387,1400.0
2011-06-01 12:00:00,28.58,28.62,28.58,28.62,11600.0,20.4387,20.4673,20.4387,20.4673,11600.0
2011-06-01 12:05:00,28.61,28.62,28.53,28.54,8400.0,20.4601,20.4673,20.4029,20.4101,8400.0
2011-06-01 12:10:00,28.54,28.54,28.5,28.51,5700.0,20.4101,20.4101,20.3815,20.3886,5700.0
2011-06-01 12:15:00,28.5,28.51,28.48,28.5,5800.0,20.3815,20.3886,20.3672,20.3815,5800.0
2011-06-01 12:20:00,28.49,28.51,28.48,28.51,4100.0,20.3743,20.3886,20.3672,20.3886,4100.0
2011-06-01 12:25:00,28.51,28.51,28.48,28.48,5600.0,20.3886,20.3886,20.3672,20.3672,5600.0
2011-06-01 12:30:00,28.48,28.5,28.48,28.5,2700.0,20.3672,20.3815,20.3672,20.3815,2700.0
2011-06-01 12:35:00,28.5,28.52,28.49,28.52,4500.0,20.3815,20.3958,20.3743,20.3958,4500.0
2011-06-01 12:40:00,28.52,28.52,28.48,28.48,9400.0,20.3958,20.3958,20.3672,20.3672,9400.0
2011-06-01 12:45:00,28.48,28.49,28.48,28.49,2700.0,20.3672,20.3743,20.3672,20.3743,2700.0
2011-06-01 12:50:00,28.49,28.5,28.48,28.5,6100.0,20.3743,20.3815,20.3672,20.3815,6100.0
2011-06-01 12:55:00,28.49,28.5,28.49,28.5,2900.0,20.3743,20.3815,20.3743,20.3815,2900.0
2011-06-01 13:00:00,28.5,28.52,28.47,28.48,14400.0,20.3815,20.3958,20.36,20.3672,14400.0
2011-06-01 13:05:00,28.48,28.48,28.47,28.47,1300.0,20.3672,20.3672,20.36,20.36,1300.0
2011-06-01 13:10:00,28.48,28.48,28.44,28.44,6000.0,20.3672,20.3672,20.3386,20.3386,6000.0
2011-06-01 13:15:00,28.45,28.47,28.44,28.47,8100.0,20.3457,20.36,20.3386,20.36,8100.0
2011-06-01 13:20:00,28.46,28.47,28.43,28.44,4400.0,20.3529,20.36,20.3314,20.3386,4400.0
2011-06-01 13:25:00,28.45,28.47,28.42,28.45,8100.0,20.3457,20.36,20.3243,20.3457,8100.0
2011-06-01 13:30:00,28.44,28.46,28.43,28.46,5400.0,20.3386,20.3529,20.3314,20.3529,5400.0
2011-06-01 13:35:00,28.47,28.49,28.46,28.49,3400.0,20.36,20.3743,20.3529,20.3743,3400.0
2011-06-01 13:40:00,28.49,28.5,28.49,28.5,3900.0,20.3743,20.3815,20.3743,20.3815,3900.0
2011-06-01 13:45:00,28.5,28.51,28.44,28.48,11800.0,20.3815,20.3886,20.3386,20.3672,11800.0
2011-06-01 13:50:00,28.49,28.49,28.48,28.49,800.0,20.3743,20.3743,20.3672,20.3743,800.0
2011-06-01 13:55:00,28.48,28.5,28.48,28.49,11100.0,20.3672,20.3815,20.3672,20.3743,11100.0
2011-06-01 14:00:00,28.49,28.5,28.48,28.49,5200.0,20.3743,20.3815,20.3672,20.3743,5200.0
2011-06-01 14:05:00,28.48,28.48,28.46,28.47,3100.0,20.3672,20.3672,20.3529,20.36,3100.0
2011-06-01 14:10:00,28.47,28.49,28.45,28.45,7200.0,20.36,20.3743,20.3457,20.3457,7200.0
2011-06-01 14:15:00,28.45,28.47,28.45,28.47,4300.0,20.3457,20.36,20.3457,20.36,4300.0
2011-06-01 14:20:00,28.49,28.5,28.49,28.49,3900.0,20.3743,20.3815,20.3743,20.3743,3900.0
2011-06-01 14:25:00,28.48,28.49,28.48,28.48,2900.0,20.3672,20.3743,20.3672,20.3672,2900.0
2011-06-01 14:30:00,28.48,28.49,28.45,28.46,19600.0,20.3672,20.3743,20.3457,20.3529,19600.0
2011-06-01 14:35:00,28.46,28.48,28.46,28.48,3000.0,20.3529,20.3672,20.3529,20.3672,3000.0
2011-06-01 14:40:00,28.48,28.49,28.45,28.49,13400.0,20.3672,20.3743,20.3457,20.3743,13400.0
2011-06-01 14:45:00,28.49,28.5,28.46,28.48,10800.0,20.3743,20.3815,20.3529,20.3672,10800.0
2011-06-01 14:50:00,28.48,28.5,28.47,28.5,5500.0,20.3672,20.3815,20.36,20.3815,5500.0
2011-06-01 14:55:00,28.5,28.51,28.47,28.47,11600.0,20.3815,20.3886,20.36,20.36,11600.0
2011-06-01 15:00:00,28.49,28.49,28.46,28.48,2600.0,20.3743,20.3743,20.3529,20.3672,2600.0
2011-06-01 15:05:00,28.47,28.48,28.46,28.46,7400.0,20.36,20.3672,20.3529,20.3529,7400.0
2011-06-01 15:10:00,28.46,28.49,28.46,28.48,13800.0,20.3529,20.3743,20.3529,20.3672,13800.0
2011-06-01 15:15:00,28.47,28.5,28.46,28.49,16000.0,20.36,20.3815,20.3529,20.3743,16000.0
2011-06-01 15:20:00,28.49,28.49,28.46,28.47,14400.0,20.3743,20.3743,20.3529,20.36,14400.0
2011-06-01 15:25:00,28.47,28.49,28.46,28.49,12000.0,20.36,20.3743,20.3529,20.3743,12000.0
2011-06-01 15:30:00,28.48,28.49,28.47,28.48,13100.0,20.3672,20.3743,20.36,20.3672,13100.0
2011-06-01 15:35:00,28.47,28.48,28.44,28.44,9300.0,20.36,20.3672,20.3386,20.3386,9300.0
2011-06-01 15:40:00,28.44,28.48,28.4,28.4,29500.0,20.3386,20.3672,20.31,20.31,29500.0
2011-06-01 15:45:00,28.4,28.4,28.31,28.31,30400.0,20.31,20.31,20.2456,20.2456,30400.0
2011-06-01 15:50:00,28.32,28.34,28.29,28.33,27100.0,20.2528,20.2671,20.2313,20.2599,27100.0
2011-06-01 15:55:00,28.33,28.35,28.32,28.33,96800.0,20.2599,20.2742,20.2528,20.2599,96800.0
2011-06-02 09:30:00,28.44,28.44,28.26,28.43,14000.0,20.3386,20.3386,20.2098,20.3314,14000.0
2011-06-02 09:35:00,28.43,28.46,28.37,28.37,5800.0,20.3314,20.3529,20.2885,20.2885,5800.0
2011-06-02 09:40:00,28.37,28.39,28.34,28.35,14300.0,20.2885,20.3028,20.2671,20.2742,14300.0
2011-06-02 09:45:00,28.37,28.43,28.36,28.37,17700.0,20.2885,20.3314,20.2814,20.2885,17700.0
2011-06-02 09:50:00,28.36,28.5,28.36,28.49,24000.0,20.2814,20.3815,20.2814,20.3743,24000.0
2011-06-02 09:55:00,28.49,28.59,28.49,28.54,15800.0,20.3743,20.4458,20.3743,20.4101,15800.0
2011-06-02 10:00:00,28.54,28.61,28.52,28.6,21300.0,20.4101,20.4601,20.3958,20.453,21300.0
2011-06-02 10:05:00,28.63,28.63,28.57,28.57,9400.0,20.4744,20.4744,20.4315,20.4315,9400.0
2011-06-02 10:10:00,28.57,28.57,28.47,28.48,25100.0,20.4315,20.4315,20.36,20.3672,25100.0
2011-06-02 10:15:00,28.47,28.5,28.47,28.47,4300.0,20.36,20.3815,20.36,20.36,4300.0
2011-06-02 10:20:00,28.47,28.48,28.44,28.45,4700.0,20.36,20.3672,20.3386,20.3457,4700.0
2011-06-02 10:25:00,28.45,28.48,28.44,28.48,4800.0,20.3457,20.3672,20.3386,20.3672,4800.0
2011-06-02 10:30:00,28.48,28.5,28.44,28.46,25400.0,20.3672,20.3815,20.3386,20.3529,25400.0
2011-06-02 10:35:00,28.46,28.49,28.45,28.48,3300.0,20.3529,20.3743,20.3457,20.3672,3300.0
2011-06-02 10:40:00,28.48,28.5,28.48,28.49,5000.0,20.3672,20.3815,20.3672,20.3743,5000.0
2011-06-02 10:45:00,28.49,28.49,28.48,28.48,4300.0,20.3743,20.3743,20.3672,20.3672,4300.0
2011-06-02 10:50:00,28.48,28.48,28.41,28.42,2100.0,20.3672,20.3672,20.3171,20.3243,2100.0
2011-06-02 10:55:00,28.43,28.44,28.38,28.39,5700.0,20.3314,20.3386,20.2957,20.3028,5700.0
2011-06-02 11:00:00,28.39,28.43,28.39,28.42,1500.0,20.3028,20.3314,20.3028,20.3243,1500.0
2011-06-02 11:05:00,28.42,28.42,28.4,28.41,3200.0,20.3243,20.3243,20.31,20.3171,3200.0
2011-06-02 11:10:00,28.41,28.41,28.38,28.38,1600.0,20.3171,20.3171,20.2957,20.2957,1600.0
2011-06-02 11:15:00,28.39,28.39,28.37,28.38,6400.0,20.3028,20.3028,20.2885,20.2957,6400.0
2011-06-02 11:20:00,28.39,28.48,28.39,28.48,31300.0,20.3028,20.3672,20.3028,20.3672,31300.0
2011-06-02 11:25:00,28.48,28.48,28.4,28.4,17300.0,20.3672,20.3672,20.31,20.31,17300.0
2011-06-02 11:30:00,28.4,28.41,28.37,28.39,7600.0,20.31,20.3171,20.2885,20.3028,7600.0
2011-06-02 11:35:00,28.38,28.41,28.35,28.36,21100.0,20.2957,20.3171,20.2742,20.2814,21100.0
2011-06-02 11:40:00,28.35,28.38,28.35,28.37,2600.0,20.2742,20.2957,20.2742,20.2885,2600.0
2011-06-02 11:45:00,28.37,28.37,28.34,28.34,3700.0,20.2885,20.2885,20.2671,20.2671,3700.0
2011-06-02 11:50:00,28.37,28.39,28.37,28.37,1700.0,20.2885,20.3028,20.2885,20.2885,1700.0
2011-06-02 11:55:00,28.37,28.4,28.36,28.4,1800.0,20.2885,20.31,20.2814,20.31,1800.0
2011-06-02 12:00:00,28.41,28.42,28.4,28.42,2300.0,20.3171,20.3243,20.31,20.3243,2300.0
2011-06-02 12:05:00,28.43,28.43,28.4,28.41,3300.0,20.3314,20.3314,20.31,20.3171,3300.0
2011-06-02 12:10:00,28.4,28.43,28.39,28.41,14800.0,20.31,20.3314,20.3028,20.3171,14800.0
2011-06-02 12:15:00,28.41,28.44,28.41,28.44,2400.0,20.3171,20.3386,20.3171,20.3386,2400.0
2011-06-02 12:20:00,28.45,28.49,28.45,28.49,3000.0,20.3457,20.3743,20.3457,20.3743,3000.0
2011-06-02 12:25:00,28.48,28.48,28.46,28.47,3100.0,20.3672,20.3672,20.3529,20.36,3100.0
2011-06-02 12:30:00,28.46,28.48,28.46,28.48,4500.0,20.3529,20.3672,20.3529,20.3672,4500.0
2011-06-02 12:35:00,28.48,28.48,28.47,28.47,3100.0,20.3672,20.3672,20.36,20.36,3100.0
2011-06-02 12:40:00,28.47,28.5,28.47,28.5,10000.0,20.36,20.3815,20.36,20.3815,10000.0
2011-06-02 12:45:00,28.5,28.51,28.48,28.51,23900.0,20.3815,20.3886,20.3672,20.3886,23900.0
2011-06-02 12:50:00,28.51,28.51,28.47,28.51,15900.0,20.3886,20.3886,20.36,20.3886,15900.0
2011-06-02 12:55:00,28.5,28.5,28.48,28.5,2700.0,20.3815,20.3815,20.3672,20.3815,2700.0
2011-06-02 13:00:00,28.5,28.5,28.5,28.5,900.0,20.3815,20.3815,20.3815,20.3815,900.0
2011-06-02 13:05:00,28.49,28.5,28.49,28.5,4200.0,20.3743,20.3815,20.3743,20.3815,4200.0
2011-06-02 13:10:00,28.49,28.5,28.47,28.47,3900.0,20.3743,20.3815,20.36,20.36,3900.0
2011-06-02 13:15:00,28.48,28.5,28.47,28.48,6200.0,20.3672,20.3815,20.36,20.3672,6200.0
2011-06-02 13:20:00,28.5,28.51,28.5,28.5,10600.0,20.3815,20.3886,20.3815,20.3815,10600.0
2011-06-02 13:25:00,28.5,28.52,28.5,28.52,4300.0,20.3815,20.3958,20.3815,20.3958,4300.0
2011-06-02 13:30:00,28.51,28.52,28.48,28.49,7100.0,20.3886,20.3958,20.3672,20.3743,7100.0
2011-06-02 13:35:00,28.49,28.5,28.48,28.49,2000.0,20.3743,20.3815,20.3672,20.3743,2000.0
2011-06-02 13:40:00,28.5,28.51,28.49,28.51,9500.0,20.3815,20.3886,20.3743,20.3886,9500.0
2011-06-02 13:45:00,28.51,28.51,28.49,28.49,20700.0,20.3886,20.3886,20.3743,20.3743,20700.0
2011-06-02 13:50:00,28.49,28.5,28.46,28.48,14400.0,20.3743,20.3815,20.3529,20.3672,14400.0
2011-06-02 13:55:00,28.49,28.5,28.49,28.5,3000.0,20.3743,20.3815,20.3743,20.3815,3000.0
2011-06-02 14:00:00,28.49,28.5,28.47,28.48,18700.0,20.3743,20.3815,20.36,20.3672,18700.0
2011-06-02 14:05:00,28.48,28.49,28.44,28.44,10200.0,20.3672,20.3743,20.3386,20.3386,10200.0
2011-06-02 14:10:00,28.46,28.48,28.45,28.47,3900.0,20.3529,20.3672,20.3457,20.36,3900.0
2011-06-02 14:15:00,28.47,28.49,28.4,28.4,15500.0,20.36,20.3743,20.31,20.31,15500.0
2011-06-02 14:20:00,28.39,28.42,28.38,28.4,2600.0,20.3028,20.3243,20.2957,20.31,2600.0
2011-06-02 14:25:00,28.4,28.4,28.34,28.36,22700.0,20.31,20.31,20.2671,20.2814,22700.0
2011-06-02 14:30:00,28.36,28.41,28.35,28.41,6200.0,20.2814,20.3171,20.2742,20.3171,6200.0
2011-06-02 14:35:00,28.41,28.44,28.41,28.44,3500.0,20.3171,20.3386,20.3171,20.3386,3500.0
2011-06-02 14:40:00,28.45,28.47,28.44,28.44,18300.0,20.3457,20.36,20.3386,20.3386,18300.0
2011-06-02 14:45:00,28.44,28.46,28.42,28.46,9500.0,20.3386,20.3529,20.3243,20.3529,9500.0
2011-06-02 14:50:00,28.46,28.46,28.44,28.45,1400.0,20.3529,20.3529,20.3386,20.3457,1400.0
2011-06-02 14:55:00,28.46,28.47,28.45,28.46,2900.0,20.3529,20.36,20.3457,20.3529,2900.0
2011-06-02 15:00:00,28.47,28.5,28.46,28.47,26800.0,20.36,20.3815,20.3529,20.36,26800.0
2011-06-02 15:05:00,28.48,28.48,28.42,28.42,31100.0,20.3672,20.3672,20.3243,20.3243,31100.0
2011-06-02 15:10:00,28.42,28.43,28.39,28.39,5700.0,20.3243,20.3314,20.3028,20.3028,5700.0
2011-06-02 15:15:00,28.38,28.4,28.37,28.4,16900.0,20.2957,20.31,20.2885,20.31,16900.0
2011-06-02 15:20:00,28.4,28.42,28.39,28.42,5800.0,20.31,20.3243,20.3028,20.3243,5800.0
2011-06-02 15:25:00,28.42,28.42,28.39,28.42,21000.0,20.3243,20.3243,20.3028,20.3243,21000.0
2011-06-02 15:30:00,28.42,28.43,28.38,28.38,26700.0,20.3243,20.3314,20.2957,20.2957,26700.0
2011-06-02 15:35:00,28.38,28.39,28.34,28.35,17200.0,20.2957,20.3028,20.2671,20.2742,17200.0
2011-06-02 15:40:00,28.36,28.4,28.36,28.39,17300.0,20.2814,20.31,20.2814,20.3028,17300.0
2011-06-02 15:45:00,28.38,28.38,28.33,28.36,35800.0,20.2957,20.2957,20.2599,20.2814,35800.0
2011-06-02 15:50:00,28.36,28.38,28.34,28.38,24900.0,20.2814,20.2957,20.2671,20.2957,24900.0
2011-06-02 15:55:00,28.38,28.4,28.37,28.39,45300.0,20.2957,20.31,20.2885,20.3028,45300.0
2011-06-03 09:30:00,28.09,28.14,28.0,28.1,6100.0,20.0883,20.124,20.0239,20.0954,6100.0
2011-06-03 09:35:00,28.1,28.14,28.1,28.11,1100.0,20.0954,20.124,20.0954,20.1026,1100.0
2011-06-03 09:40:00,28.11,28.17,28.11,28.11,3600.0,20.1026,20.1455,20.1026,20.1026,3600.0
2011-06-03 09:45:00,28.1,28.11,28.06,28.06,3600.0,20.0954,20.1026,20.0668,20.0668,3600.0
2011-06-03 09:50:00,28.08,28.09,28.05,28.06,2900.0,20.0811,20.0883,20.0597,20.0668,2900.0
2011-06-03 09:55:00,28.05,28.11,28.04,28.1,3900.0,20.0597,20.1026,20.0525,20.0954,3900.0
2011-06-03 10:00:00,28.13,28.22,28.13,28.22,6800.0,20.1169,20.1812,20.1169,20.1812,6800.0
2011-06-03 10:05:00,28.21,28.21,28.15,28.19,4100.0,20.1741,20.1741,20.1312,20.1598,4100.0
2011-06-03 10:10:00,28.19,28.23,28.18,28.18,4300.0,20.1598,20.1884,20.1526,20.1526,4300.0
2011-06-03 10:15:00,28.17,28.17,28.14,28.14,2300.0,20.1455,20.1455,20.124,20.124,2300.0
2011-06-03 10:20:00,28.14,28.14,28.11,28.11,2600.0,20.124,20.124,20.1026,20.1026,2600.0
2011-06-03 10:25:00,28.1,28.17,28.1,28.17,4800.0,20.0954,20.1455,20.0954,20.1455,4800.0
2011-06-03 10:30:00,28.17,28.23,28.17,28.23,3900.0,20.1455,20.1884,20.1455,20.1884,3900.0
2011-06-03 10:35:00,28.23,28.25,28.2,28.24,7600.0,20.1884,20.2027,20.1669,20.1955,7600.0
2011-06-03 10:40:00,28.24,28.28,28.24,28.28,2800.0,20.1955,20.2241,20.1955,20.2241,2800.0
2011-06-03 10:45:00,28.28,28.32,28.26,28.28,14600.0,20.2241,20.2528,20.2098,20.2241,14600.0
2011-06-03 10:50:00,28.28,28.29,28.27,28.27,3300.0,20.2241,20.2313,20.217,20.217,3300.0
2011-06-03 10:55:00,28.26,28.26,28.23,28.26,4400.0,20.2098,20.2098,20.1884,20.2098,4400.0
2011-06-03 11:00:00,28.26,28.32,28.26,28.32,3200.0,20.2098,20.2528,20.2098,20.2528,3200.0
2011-06-03 11:05:00,28.3,28.31,28.26,28.27,10300.0,20.2384,20.2456,20.2098,20.217,10300.0
2011-06-03 11:10:00,28.27,28.3,28.27,28.28,6400.0,20.217,20.2384,20.217,20.2241,6400.0
2011-06-03 11:15:00,28.28,28.29,28.27,28.28,9100.0,20.2241,20.2313,20.217,20.2241,9100.0
2011-06-03 11:20:00,28.29,28.34,28.28,28.34,8400.0,20.2313,20.2671,20.2241,20.2671,8400.0
2011-06-03 11:25:00,28.34,28.35,28.3,28.33,5400.0,20.2671,20.2742,20.2384,20.2599,5400.0
2011-06-03 11:30:00,28.34,28.36,28.31,28.35,14600.0,20.2671,20.2814,20.2456,20.2742,14600.0
2011-06-03 11:35:00,28.35,28.35,28.31,28.31,7400.0,20.2742,20.2742,20.2456,20.2456,7400.0
2011-06-03 11:40:00,28.31,28.35,28.31,28.35,5100.0,20.2456,20.2742,20.2456,20.2742,5100.0
2011-06-03 11:45:00,28.36,28.38,28.3,28.36,32200.0,20.2814,20.2957,20.2384,20.2814,32200.0
2011-06-03 11:50:00,28.36,28.4,28.35,28.38,6700.0,20.2814,20.31,20.2742,20.2957,6700.0
2011-06-03 11:55:00,28.39,28.41,28.38,28.4,7400.0,20.3028,20.3171,20.2957,20.31,7400.0
2011-06-03 12:00:00,28.4,28.46,28.4,28.43,11700.0,20.31,20.3529,20.31,20.3314,11700.0
2011-06-03 12:05:00,28.42,28.47,28.42,28.46,15100.0,20.3243,20.36,20.3243,20.3529,15100.0
2011-06-03 12:10:00,28.47,28.5,28.46,28.49,15100.0,20.36,20.3815,20.3529,20.3743,15100.0
2011-06-03 12:15:00,28.49,28.52,28.48,28.51,19000.0,20.3743,20.3958,20.3672,20.3886,19000.0
2011-06-03 12:20:00,28.51,28.53,28.49,28.5,15000.0,20.3886,20.4029,20.3743,20.3815,15000.0
2011-06-03 12:25:00,28.5,28.51,28.49,28.5,4000.0,20.3815,20.3886,20.3743,20.3815,4000.0
2011-06-03 12:30:00,28.51,28.51,28.5,28.51,6200.0,20.3886,20.3886,20.3815,20.3886,6200.0
2011-06-03 12:35:00,28.5,28.53,28.49,28.53,3100.0,20.3815,20.4029,20.3743,20.4029,3100.0
2011-06-03 12:40:00,28.52,28.56,28.52,28.55,2500.0,20.3958,20.4244,20.3958,20.4172,2500.0
2011-06-03 12:45:00,28.56,28.56,28.54,28.55,2700.0,20.4244,20.4244,20.4101,20.4172,2700.0
2011-06-03 12:50:00,28.55,28.56,28.54,28.54,7500.0,20.4172,20.4244,20.4101,20.4101,7500.0
2011-06-03 12:55:00,28.55,28.55,28.5,28.5,4700.0,20.4172,20.4172,20.3815,20.3815,4700.0
2011-06-03 13:00:00,28.5,28.5,28.46,28.47,9800.0,20.3815,20.3815,20.3529,20.36,9800.0
2011-06-03 13:05:00,28.47,28.5,28.46,28.5,14000.0,20.36,20.3815,20.3529,20.3815,14000.0
2011-06-03 13:10:00,28.49,28.5,28.47,28.48,10900.0,20.3743,20.3815,20.36,20.3672,10900.0
2011-06-03 13:15:00,28.48,28.5,28.47,28.48,13600.0,20.3672,20.3815,20.36,20.3672,13600.0
2011-06-03 13:20:00,28.48,28.48,28.45,28.46,7400.0,20.3672,20.3672,20.3457,20.3529,7400.0
2011-06-03 13:25:00,28.46,28.49,28.46,28.49,5200.0,20.3529,20.3743,20.3529,20.3743,5200.0
2011-06-03 13:30:00,28.48,28.5,28.47,28.49,9200.0,20.3672,20.3815,20.36,20.3743,9200.0
2011-06-03 13:35:00,28.48,28.51,28.48,28.5,10100.0,20.3672,20.3886,20.3672,20.3815,10100.0
2011-06-03 13:40:00,28.5,28.52,28.5,28.5,10300.0,20.3815,20.3958,20.3815,20.3815,10300.0
2011-06-03 13:45:00,28.5,28.51,28.5,28.51,3200.0,20.3815,20.3886,20.3815,20.3886,3200.0
2011-06-03 13:50:00,28.51,28.53,28.51,28.51,8000.0,20.3886,20.4029,20.3886,20.3886,8000.0
2011-06-03 13:55:00,28.52,28.54,28.51,28.52,9600.0,20.3958,20.4101,20.3886,20.3958,9600.0
2011-06-03 14:00:00,28.53,28.53,28.5,28.51,3000.0,20.4029,20.4029,20.3815,20.3886,3000.0
2011-06-03 14:05:00,28.51,28.52,28.5,28.51,5900.0,20.3886,20.3958,20.3815,20.3886,5900.0
2011-06-03 14:10:00,28.5,28.52,28.5,28.51,5200.0,20.3815,20.3958,20.3815,20.3886,5200.0
2011-06-03 14:15:00,28.5,28.51,28.5,28.5,1500.0,20.3815,20.3886,20.3815,20.3815,1500.0
2011-06-03 14:20:00,28.51,28.51,28.5,28.5,6800.0,20.3886,20.3886,20.3815,20.3815,6800.0
2011-06-03 14:25:00,28.51,28.51,28.46,28.46,4400.0,20.3886,20.3886,20.3529,20.3529,4400.0
2011-06-03 14:30:00,28.46,28.46,28.43,28.43,4600.0,20.3529,20.3529,20.3314,20.3314,4600.0
2011-06-03 14:35:00,28.42,28.43,28.41,28.42,4400.0,20.3243,20.3314,20.3171,20.3243,4400.0
2011-06-03 14:40:00,28.43,28.45,28.42,28.45,2500.0,20.3314,20.3457,20.3243,20.3457,2500.0
2011-06-03 14:45:00,28.45,28.45,28.43,28.44,4800.0,20.3457,20.3457,20.3314,20.3386,4800.0
2011-06-03 14:50:00,28.43,28.43,28.4,28.42,4700.0,20.3314,20.3314,20.31,20.3243,4700.0
2011-06-03 14:55:00,28.41,28.41,28.39,28.4,5500.0,20.3171,20.3171,20.3028,20.31,5500.0
2011-06-03 15:00:00,28.39,28.39,28.36,28.37,10300.0,20.3028,20.3028,20.2814,20.2885,10300.0
2011-06-03 15:05:00,28.36,28.37,28.34,28.35,8700.0,20.2814,20.2885,20.2671,20.2742,8700.0
2011-06-03 15:10:00,28.35,28.37,28.35,28.36,8000.0,20.2742,20.2885,20.2742,20.2814,8000.0
2011-06-03 15:15:00,28.35,28.36,28.33,28.35,9200.0,20.2742,20.2814,20.2599,20.2742,9200.0
2011-06-03 15:20:00,28.36,28.37,28.35,28.36,6100.0,20.2814,20.2885,20.2742,20.2814,6100.0
2011-06-03 15:25:00,28.36,28.38,28.35,28.37,12700.0,20.2814,20.2957,20.2742,20.2885,12700.0
2011-06-03 15:30:00,28.38,28.41,28.38,28.4,9800.0,20.2957,20.3171,20.2957,20.31,9800.0
2011-06-03 15:35:00,28.4,28.41,28.39,28.41,9800.0,20.31,20.3171,20.3028,20.3171,9800.0
2011-06-03 15:40:00,28.41,28.45,28.39,28.4,18700.0,20.3171,20.3457,20.3028,20.31,18700.0
2011-06-03 15:45:00,28.39,28.43,28.37,28.41,32900.0,20.3028,20.3314,20.2885,20.3171,32900.0
2011-06-03 15:50:00,28.42,28.43,28.4,28.4,32200.0,20.3243,20.3314,20.31,20.31,32200.0
2011-06-03 15:55:00,28.4,28.44,28.38,28.39,82900.0,20.31,20.3386,20.2957,20.3028,82900.0
2011-06-06 09:30:00,28.29,28.36,28.29,28.35,4100.0,20.2313,20.2814,20.2313,20.2742,4100.0
2011-06-06 09:35:00,28.32,28.35,28.27,28.29,2100.0,20.2528,20.2742,20.217,20.2313,2100.0
2011-06-06 09:40:00,28.29,28.32,28.27,28.27,1000.0,20.2313,20.2528,20.217,20.217,1000.0
2011-06-06 09:45:00,28.26,28.27,28.22,28.22,2500.0,20.2098,20.217,20.1812,20.1812,2500.0
2011-06-06 09:50:00,28.21,28.24,28.18,28.24,3700.0,20.1741,20.1955,20.1526,20.1955,3700.0
2011-06-06 09:55:00,28.22,28.27,28.22,28.25,5800.0,20.1812,20.217,20.1812,20.2027,5800.0
2011-06-06 10:00:00,28.27,28.3,28.23,28.23,5400.0,20.217,20.2384,20.1884,20.1884,5400.0
2011-06-06 10:05:00,28.23,28.23,28.16,28.19,4500.0,20.1884,20.1884,20.1383,20.1598,4500.0
2011-06-06 10:10:00,28.19,28.23,28.19,28.22,4200.0,20.1598,20.1884,20.1598,20.1812,4200.0
2011-06-06 10:15:00,28.22,28.23,28.21,28.23,3100.0,20.1812,20.1884,20.1741,20.1884,3100.0
2011-06-06 10:20:00,28.25,28.29,28.22,28.28,7500.0,20.2027,20.2313,20.1812,20.2241,7500.0
2011-06-06 10:25:00,28.28,28.32,28.27,28.31,6700.0,20.2241,20.2528,20.217,20.2456,6700.0
2011-06-06 10:30:00,28.32,28.33,28.3,28.33,2000.0,20.2528,20.2599,20.2384,20.2599,2000.0
2011-06-06 10:35:00,28.33,28.33,28.31,28.32,2800.0,20.2599,20.2599,20.2456,20.2528,2800.0
2011-06-06 10:40:00,28.32,28.35,28.32,28.35,8800.0,20.2528,20.2742,20.2528,20.2742,8800.0
2011-06-06 10:45:00,28.34,28.36,28.33,28.36,7100.0,20.2671,20.2814,20.2599,20.2814,7100.0
2011-06-06 10:50:00,28.36,28.36,28.35,28.36,4600.0,20.2814,20.2814,20.2742,20.2814,4600.0
2011-06-06 10:55:00,28.35,28.37,28.35,28.36,1500.0,20.2742,20.2885,20.2742,20.2814,1500.0
2011-06-06 11:00:00,28.37,28.39,28.37,28.38,2300.0,20.2885,20.3028,20.2885,20.2957,2300.0
2011-06-06 11:05:00,28.38,28.42,28.38,28.42,6200.0,20.2957,20.3243,20.2957,20.3243,6200.0
2011-06-06 11:10:00,28.43,28.47,28.42,28.45,4200.0,20.3314,20.36,20.3243,20.3457,4200.0
2011-06-06 11:15:00,28.46,28.48,28.45,28.45,4400.0,20.3529,20.3672,20.3457,20.3457,4400.0
2011-06-06 11:20:00,28.45,28.48,28.45,28.48,1000.0,20.3457,20.3672,20.3457,20.3672,1000.0
2011-06-06 11:25:00,28.46,28.48,28.46,28.48,300.0,20.3529,20.3672,20.3529,20.3672,300.0
2011-06-06 11:30:00,28.47,28.47,28.47,28.47,100.0,20.36,20.36,20.36,20.36,100.0
2011-06-06 11:35:00,28.47,28.48,28.47,28.48,4000.0,20.36,20.3672,20.36,20.3672,4000.0
2011-06-06 11:40:00,28.48,28.5,28.48,28.49,6700.0,20.3672,20.3815,20.3672,20.3743,6700.0
2011-06-06 11:45:00,28.49,28.5,28.48,28.5,6000.0,20.3743,20.3815,20.3672,20.3815,6000.0
2011-06-06 11:50:00,28.49,28.5,28.49,28.5,6300.0,20.3743,20.3815,20.3743,20.3815,6300.0
2011-06-06 11:55:00,28.5,28.51,28.49,28.51,8900.0,20.3815,20.3886,20.3743,20.3886,8900.0
2011-06-06 12:00:00,28.51,28.52,28.49,28.51,8900.0,20.3886,20.3958,20.3743,20.3886,8900.0
2011-06-06 12:05:00,28.5,28.52,28.5,28.51,8900.0,20.3815,20.3958,20.3815,20.3886,8900.0
2011-06-06 12:10:00,28.52,28.52,28.5,28.52,8100.0,20.3958,20.3958,20.3815,20.3958,8100.0
2011-06-06 12:15:00,28.51,28.53,28.5,28.52,11000.0,20.3886,20.4029,20.3815,20.3958,11000.0
2011-06-06 12:20:00,28.52,28.52,28.52,28.52,600.0,20.3958,20.3958,20.3958,20.3958,600.0
2011-06-06 12:25:00,28.52,28.55,28.52,28.53,4000.0,20.3958,20.4172,20.3958,20.4029,4000.0
2011-06-06 12:30:00,28.53,28.54,28.52,28.53,5800.0,20.4029,20.4101,20.3958,20.4029,5800.0
2011-06-06 12:35:00,28.53,28.55,28.51,28.54,6600.0,20.4029,20.4172,20.3886,20.4101,6600.0
2011-06-06 12:40:00,28.54,28.54,28.52,28.54,5600.0,20.4101,20.4101,20.3958,20.4101,5600.0
2011-06-06 12:45:00,28.54,28.55,28.53,28.53,5100.0,20.4101,20.4172,20.4029,20.4029,5100.0
2011-06-06 12:50:00,28.53,28.54,28.53,28.53,2100.0,20.4029,20.4101,20.4029,20.4029,2100.0
2011-06-06 12:55:00,28.52,28.54,28.52,28.54,3800.0,20.3958,20.4101,20.3958,20.4101,3800.0
2011-06-06 13:00:00,28.53,28.53,28.51,28.52,3400.0,20.4029,20.4029,20.3886,20.3958,3400.0
2011-06-06 13:05:00,28.52,28.54,28.51,28.54,4500.0,20.3958,20.4101,20.3886,20.4101,4500.0
2011-06-06 13:10:00,28.54,28.56,28.53,28.56,3800.0,20.4101,20.4244,20.4029,20.4244,3800.0
2011-06-06 13:15:00,28.56,28.57,28.56,28.56,4200.0,20.4244,20.4315,20.4244,20.4244,4200.0
2011-06-06 13:20:00,28.55,28.56,28.54,28.55,2500.0,20.4172,20.4244,20.4101,20.4172,2500.0
2011-06-06 13:25:00,28.55,28.55,28.53,28.54,3600.0,20.4172,20.4172,20.4029,20.4101,3600.0
2011-06-06 13:30:00,28.53,28.55,28.5,28.52,4900.0,20.4029,20.4172,20.3815,20.3958,4900.0
2011-06-06 13:35:00,28.52,28.52,28.51,28.51,3800.0,20.3958,20.3958,20.3886,20.3886,3800.0
2011-06-06 13:40:00,28.5,28.51,28.46,28.46,7300.0,20.3815,20.3886,20.3529,20.3529,7300.0
2011-06-06 13:45:00,28.47,28.48,28.45,28.46,7600.0,20.36,20.3672,20.3457,20.3529,7600.0
2011-06-06 13:50:00,28.46,28.48,28.46,28.47,3400.0,20.3529,20.3672,20.3529,20.36,3400.0
2011-06-06 13:55:00,28.47,28.48,28.46,28.48,2200.0,20.36,20.3672,20.3529,20.3672,2200.0
2011-06-06 14:00:00,28.47,28.47,28.45,28.45,3200.0,20.36,20.36,20.3457,20.3457,3200.0
2011-06-06 14:05:00,28.45,28.46,28.44,28.46,11500.0,20.3457,20.3529,20.3386,20.3529,11500.0
2011-06-06 14:10:00,28.47,28.47,28.45,28.46,1900.0,20.36,20.36,20.3457,20.3529,1900.0
2011-06-06 14:15:00,28.46,28.46,28.45,28.46,5200.0,20.3529,20.3529,20.3457,20.3529,5200.0
2011-06-06 14:20:00,28.46,28.47,28.45,28.45,5100.0,20.3529,20.36,20.3457,20.3457,5100.0
2011-06-06 14:25:00,28.46,28.46,28.45,28.45,3700.0,20.3529,20.3529,20.3457,20.3457,3700.0
2011-06-06 14:30:00,28.46,28.46,28.45,28.46,2600.0,20.3529,20.3529,20.3457,20.3529,2600.0
2011-06-06 14:35:00,28.46,28.47,28.45,28.46,6100.0,20.3529,20.36,20.3457,20.3529,6100.0
2011-06-06 14:40:00,28.46,28.49,28.45,28.49,8100.0,20.3529,20.3743,20.3457,20.3743,8100.0
2011-06-06 14:45:00,28.49,28.49,28.45,28.47,8100.0,20.3743,20.3743,20.3457,20.36,8100.0
2011-06-06 14:50:00,28.47,28.48,28.45,28.47,9400.0,20.36,20.3672,20.3457,20.36,9400.0
2011-06-06 14:55:00,28.47,28.48,28.47,28.47,11400.0,20.36,20.3672,20.36,20.36,11400.0
2011-06-06 15:00:00,28.49,28.5,28.47,28.47,5600.0,20.3743,20.3815,20.36,20.36,5600.0
2011-06-06 15:05:00,28.48,28.48,28.44,28.44,5700.0,20.3672,20.3672,20.3386,20.3386,5700.0
2011-06-06 15:10:00,28.44,28.44,28.37,28.38,11500.0,20.3386,20.3386,20.2885,20.2957,11500.0
2011-06-06 15:15:00,28.39,28.39,28.36,28.36,7400.0,20.3028,20.3028,20.2814,20.2814,7400.0
2011-06-06 15:20:00,28.37,28.37,28.34,28.34,5900.0,20.2885,20.2885,20.2671,20.2671,5900.0
2011-06-06 15:25:00,28.34,28.35,28.31,28.33,10600.0,20.2671,20.2742,20.2456,20.2599,10600.0
2011-06-06 15:30:00,28.31,28.38,28.31,28.38,10900.0,20.2456,20.2957,20.2456,20.2957,10900.0
2011-06-06 15:35:00,28.38,28.38,28.36,28.37,4800.0,20.2957,20.2957,20.2814,20.2885,4800.0
2011-06-06 15:40:00,28.37,28.4,28.37,28.37,9000.0,20.2885,20.31,20.2885,20.2885,9000.0
2011-06-06 15:45:00,28.37,28.37,28.31,28.32,21000.0,20.2885,20.2885,20.2456,20.2528,21000.0
2011-06-06 15:50:00,28.31,28.32,28.27,28.31,21900.0,20.2456,20.2528,20.217,20.2456,21900.0
2011-06-06 15:55:00,28.3,28.33,28.3,28.3,38100.0,20.2384,20.2599,20.2384,20.2384,38100.0
2011-06-07 09:30:00,28.44,28.44,28.26,28.3,3900.0,20.3386,20.3386,20.2098,20.2384,3900.0
2011-06-07 09:35:00,28.28,28.37,28.28,28.32,3400.0,20.2241,20.2885,20.2241,20.2528,3400.0
2011-06-07 09:40:00,28.31,28.32,28.29,28.3,1200.0,20.2456,20.2528,20.2313,20.2384,1200.0
2011-06-07 09:45:00,28.3,28.31,28.28,28.3,3900.0,20.2384,20.2456,20.2241,20.2384,3900.0
2011-06-07 09:50:00,28.31,28.33,28.31,28.33,2000.0,20.2456,20.2599,20.2456,20.2599,2000.0
2011-06-07 09:55:00,28.33,28.4,28.32,28.37,4100.0,20.2599,20.31,20.2528,20.2885,4100.0
2011-06-07 10:00:00,28.36,28.39,28.36,28.39,3500.0,20.2814,20.3028,20.2814,20.3028,3500.0
2011-06-07 10:05:00,28.37,28.41,28.37,28.4,4100.0,20.2885,20.3171,20.2885,20.31,4100.0
2011-06-07 10:10:00,28.42,28.43,28.41,28.41,1600.0,20.3243,20.3314,20.3171,20.3171,1600.0
2011-06-07 10:15:00,28.43,28.43,28.41,28.42,600.0,20.3314,20.3314,20.3171,20.3243,600.0
2011-06-07 10:20:00,28.41,28.42,28.37,28.39,9800.0,20.3171,20.3243,20.2885,20.3028,9800.0
2011-06-07 10:25:00,28.41,28.41,28.39,28.41,4700.0,20.3171,20.3171,20.3028,20.3171,4700.0
2011-06-07 10:30:00,28.41,28.43,28.4,28.42,2700.0,20.3171,20.3314,20.31,20.3243,2700.0
2011-06-07 10:35:00,28.42,28.5,28.42,28.48,3300.0,20.3243,20.3815,20.3243,20.3672,3300.0
2011-06-07 10:40:00,28.47,28.47,28.46,28.46,800.0,20.36,20.36,20.3529,20.3529,800.0
2011-06-07 10:45:00,28.47,28.5,28.47,28.48,1300.0,20.36,20.3815,20.36,20.3672,1300.0
2011-06-07 10:50:00,28.48,28.48,28.48,28.48,100.0,20.3672,20.3672,20.3672,20.3672,100.0
2011-06-07 10:55:00,28.49,28.51,28.49,28.51,1700.0,20.3743,20.3886,20.3743,20.3886,1700.0
2011-06-07 11:00:00,28.51,28.52,28.47,28.47,9700.0,20.3886,20.3958,20.36,20.36,9700.0
2011-06-07 11:05:00,28.47,28.47,28.47,28.47,100.0,20.36,20.36,20.36,20.36,100.0
2011-06-07 11:10:00,28.48,28.48,28.47,28.47,4600.0,20.3672,20.3672,20.36,20.36,4600.0
2011-06-07 11:15:00,28.48,28.5,28.48,28.5,2400.0,20.3672,20.3815,20.3672,20.3815,2400.0
2011-06-07 11:20:00,28.49,28.5,28.49,28.49,6100.0,20.3743,20.3815,20.3743,20.3743,6100.0
2011-06-07 11:25:00,28.48,28.51,28.48,28.51,6300.0,20.3672,20.3886,20.3672,20.3886,6300.0
2011-06-07 11:30:00,28.5,28.5,28.48,28.48,2600.0,20.3815,20.3815,20.3672,20.3672,2600.0
2011-06-07 11:35:00,28.47,28.47,28.46,28.46,3300.0,20.36,20.36,20.3529,20.3529,3300.0
2011-06-07 11:40:00,28.46,28.48,28.45,28.46,3000.0,20.3529,20.3672,20.3457,20.3529,3000.0
2011-06-07 11:45:00,28.46,28.47,28.46,28.47,2700.0,20.3529,20.36,20.3529,20.36,2700.0
2011-06-07 11:50:00,28.47,28.48,28.46,28.48,1600.0,20.36,20.3672,20.3529,20.3672,1600.0
2011-06-07 11:55:00,28.48,28.49,28.45,28.48,4800.0,20.3672,20.3743,20.3457,20.3672,4800.0
2011-06-07 12:00:00,28.51,28.51,28.49,28.49,1600.0,20.3886,20.3886,20.3743,20.3743,1600.0
2011-06-07 12:05:00,28.5,28.5,28.48,28.49,1400.0,20.3815,20.3815,20.3672,20.3743,1400.0
2011-06-07 12:10:00,28.49,28.49,28.48,28.48,900.0,20.3743,20.3743,20.3672,20.3672,900.0
2011-06-07 12:15:00,28.48,28.48,28.45,28.45,2700.0,20.3672,20.3672,20.3457,20.3457,2700.0
2011-06-07 12:20:00,28.45,28.46,28.45,28.46,1100.0,20.3457,20.3529,20.3457,20.3529,1100.0
2011-06-07 12:25:00,28.45,28.47,28.45,28.46,1600.0,20.3457,20.36,20.3457,20.3529,1600.0
2011-06-07 12:30:00,28.48,28.49,28.48,28.49,3800.0,20.3672,20.3743,20.3672,20.3743,3800.0
2011-06-07 12:35:00,28.48,28.49,28.47,28.49,3300.0,20.3672,20.3743,20.36,20.3743,3300.0
2011-06-07 12:40:00,28.49,28.5,28.48,28.49,6900.0,20.3743,20.3815,20.3672,20.3743,6900.0
2011-06-07 12:45:00,28.49,28.5,28.48,28.49,2600.0,20.3743,20.3815,20.3672,20.3743,2600.0
2011-06-07 12:50:00,28.5,28.5,28.49,28.5,9200.0,20.3815,20.3815,20.3743,20.3815,9200.0
2011-06-07 12:55:00,28.5,28.51,28.5,28.5,1000.0,20.3815,20.3886,20.3815,20.3815,1000.0
2011-06-07 13:00:00,28.5,28.51,28.5,28.51,300.0,20.3815,20.3886,20.3815,20.3886,300.0
2011-06-07 13:05:00,28.51,28.51,28.5,28.5,3900.0,20.3886,20.3886,20.3815,20.3815,3900.0
2011-06-07 13:10:00,28.51,28.52,28.5,28.52,1700.0,20.3886,20.3958,20.3815,20.3958,1700.0
2011-06-07 13:15:00,28.52,28.54,28.52,28.53,1900.0,20.3958,20.4101,20.3958,20.4029,1900.0
2011-06-07 13:20:00,28.52,28.52,28.5,28.51,3300.0,20.3958,20.3958,20.3815,20.3886,3300.0
2011-06-07 13:25:00,28.51,28.51,28.49,28.51,5400.0,20.3886,20.3886,20.3743,20.3886,5400.0
2011-06-07 13:30:00,28.49,28.52,28.49,28.52,6900.0,20.3743,20.3958,20.3743,20.3958,6900.0
2011-06-07 13:35:00,28.53,28.54,28.53,28.53,1100.0,20.4029,20.4101,20.4029,20.4029,1100.0
2011-06-07 13:40:00,28.52,28.53,28.52,28.52,1000.0,20.3958,20.4029,20.3958,20.3958,1000.0
2011-06-07 13:45:00,28.52,28.52,28.51,28.51,2500.0,20.3958,20.3958,20.3886,20.3886,2500.0
2011-06-07 13:50:00,28.51,28.52,28.5,28.52,6900.0,20.3886,20.3958,20.3815,20.3958,6900.0
2011-06-07 13:55:00,28.52,28.53,28.5,28.52,5600.0,20.3958,20.4029,20.3815,20.3958,5600.0
2011-06-07 14:00:00,28.51,28.51,28.5,28.5,1900.0,20.3886,20.3886,20.3815,20.3815,1900.0
2011-06-07 14:05:00,28.51,28.55,28.51,28.54,9500.0,20.3886,20.4172,20.3886,20.4101,9500.0
2011-06-07 14:10:00,28.54,28.55,28.54,28.55,2700.0,20.4101,20.4172,20.4101,20.4172,2700.0
2011-06-07 14:15:00,28.54,28.55,28.54,28.54,1800.0,20.4101,20.4172,20.4101,20.4101,1800.0
2011-06-07 14:20:00,28.55,28.55,28.53,28.55,6300.0,20.4172,20.4172,20.4029,20.4172,6300.0
2011-06-07 14:25:00,28.55,28.57,28.54,28.56,5500.0,20.4172,20.4315,20.4101,20.4244,5500.0
2011-06-07 14:30:00,28.56,28.56,28.52,28.53,7300.0,20.4244,20.4244,20.3958,20.4029,7300.0
2011-06-07 14:35:00,28.52,28.53,28.52,28.53,4200.0,20.3958,20.4029,20.3958,20.4029,4200.0
2011-06-07 14:40:00,28.53,28.53,28.51,28.51,2000.0,20.4029,20.4029,20.3886,20.3886,2000.0
2011-06-07 14:45:00,28.52,28.55,28.52,28.52,3200.0,20.3958,20.4172,20.3958,20.3958,3200.0
2011-06-07 14:50:00,28.53,28.53,28.49,28.5,3200.0,20.4029,20.4029,20.3743,20.3815,3200.0
2011-06-07 14:55:00,28.49,28.51,28.49,28.5,1000.0,20.3743,20.3886,20.3743,20.3815,1000.0
2011-06-07 15:00:00,28.51,28.54,28.51,28.52,8300.0,20.3886,20.4101,20.3886,20.3958,8300.0
2011-06-07 15:05:00,28.52,28.52,28.5,28.5,3500.0,20.3958,20.3958,20.3815,20.3815,3500.0
2011-06-07 15:10:00,28.49,28.5,28.49,28.49,2000.0,20.3743,20.3815,20.3743,20.3743,2000.0
2011-06-07 15:15:00,28.49,28.51,28.48,28.5,26100.0,20.3743,20.3886,20.3672,20.3815,26100.0
2011-06-07 15:20:00,28.49,28.49,28.47,28.47,4600.0,20.3743,20.3743,20.36,20.36,4600.0
2011-06-07 15:25:00,28.48,28.49,28.48,28.49,2400.0,20.3672,20.3743,20.3672,20.3743,2400.0
2011-06-07 15:30:00,28.49,28.5,28.49,28.5,18000.0,20.3743,20.3815,20.3743,20.3815,18000.0
2011-06-07 15:35:00,28.5,28.52,28.49,28.51,8100.0,20.3815,20.3958,20.3743,20.3886,8100.0
2011-06-07 15:40:00,28.51,28.51,28.48,28.5,23000.0,20.3886,20.3886,20.3672,20.3815,23000.0
2011-06-07 15:45:00,28.49,28.53,28.47,28.47,22200.0,20.3743,20.4029,20.36,20.36,22200.0
2011-06-07 15:50:00,28.47,28.51,28.46,28.51,41400.0,20.36,20.3886,20.3529,20.3886,41400.0
2011-06-07 15:55:00,28.51,28.51,28.44,28.45,42700.0,20.3886,20.3886,20.3386,20.3457,42700.0
2011-06-08 09:30:00,28.44,28.44,28.26,28.28,6700.0,20.3386,20.3386,20.2098,20.2241,6700.0
2011-06-08 09:35:00,28.29,28.35,28.28,28.35,4400.0,20.2313,20.2742,20.2241,20.2742,4400.0
2011-06-08 09:40:00,28.36,28.36,28.32,28.34,3900.0,20.2814,20.2814,20.2528,20.2671,3900.0
2011-06-08 09:45:00,28.34,28.36,28.3,28.33,10000.0,20.2671,20.2814,20.2384,20.2599,10000.0
2011-06-08 09:50:00,28.32,28.37,28.3,28.36,9400.0,20.2528,20.2885,20.2384,20.2814,9400.0
2011-06-08 09:55:00,28.36,28.36,28.29,28.3,4900.0,20.2814,20.2814,20.2313,20.2384,4900.0
2011-06-08 10:00:00,28.3,28.3,28.28,28.29,3500.0,20.2384,20.2384,20.2241,20.2313,3500.0
2011-06-08 10:05:00,28.28,28.42,28.26,28.41,55500.0,20.2241,20.3243,20.2098,20.3171,55500.0
2011-06-08 10:10:00,28.41,28.48,28.4,28.46,40800.0,20.3171,20.3672,20.31,20.3529,40800.0
2011-06-08 10:15:00,28.46,28.53,28.46,28.52,18300.0,20.3529,20.4029,20.3529,20.3958,18300.0
2011-06-08 10:20:00,28.52,28.54,28.49,28.49,12800.0,20.3958,20.4101,20.3743,20.3743,12800.0
2011-06-08 10:25:00,28.48,28.49,28.47,28.47,11300.0,20.3672,20.3743,20.36,20.36,11300.0
2011-06-08 10:30:00,28.48,28.49,28.44,28.44,17200.0,20.3672,20.3743,20.3386,20.3386,17200.0
2011-06-08 10:35:00,28.44,28.44,28.43,28.43,5600.0,20.3386,20.3386,20.3314,20.3314,5600.0
2011-06-08 10:40:00,28.43,28.45,28.41,28.44,8300.0,20.3314,20.3457,20.3171,20.3386,8300.0
2011-06-08 10:45:00,28.44,28.48,28.44,28.48,7600.0,20.3386,20.3672,20.3386,20.3672,7600.0
2011-06-08 10:50:00,28.48,28.5,28.47,28.5,7300.0,20.3672,20.3815,20.36,20.3815,7300.0
2011-06-08 10:55:00,28.5,28.5,28.48,28.5,8300.0,20.3815,20.3815,20.3672,20.3815,8300.0
2011-06-08 11:00:00,28.5,28.53,28.5,28.53,20400.0,20.3815,20.4029,20.3815,20.4029,20400.0
2011-06-08 11:05:00,28.54,28.55,28.51,28.51,9400.0,20.4101,20.4172,20.3886,20.3886,9400.0
2011-06-08 11:10:00,28.51,28.52,28.43,28.44,3600.0,20.3886,20.3958,20.3314,20.3386,3600.0
2011-06-08 11:15:00,28.42,28.43,28.4,28.4,6300.0,20.3243,20.3314,20.31,20.31,6300.0
2011-06-08 11:20:00,28.4,28.4,28.37,28.38,9900.0,20.31,20.31,20.2885,20.2957,9900.0
2011-06-08 11:25:00,28.37,28.39,28.33,28.33,13700.0,20.2885,20.3028,20.2599,20.2599,13700.0
2011-06-08 11:30:00,28.34,28.35,28.33,28.35,6900.0,20.2671,20.2742,20.2599,20.2742,6900.0
2011-06-08 11:35:00,28.35,28.36,28.33,28.33,12000.0,20.2742,20.2814,20.2599,20.2599,12000.0
2011-06-08 11:40:00,28.33,28.33,28.31,28.32,5200.0,20.2599,20.2599,20.2456,20.2528,5200.0
2011-06-08 11:45:00,28.32,28.33,28.3,28.3,10300.0,20.2528,20.2599,20.2384,20.2384,10300.0
2011-06-08 11:50:00,28.32,28.33,28.3,28.32,7200.0,20.2528,20.2599,20.2384,20.2528,7200.0
2011-06-08 11:55:00,28.32,28.36,28.32,28.35,12400.0,20.2528,20.2814,20.2528,20.2742,12400.0
2011-06-08 12:00:00,28.34,28.35,28.34,28.34,2500.0,20.2671,20.2742,20.2671,20.2671,2500.0
2011-06-08 12:05:00,28.35,28.38,28.35,28.35,6400.0,20.2742,20.2957,20.2742,20.2742,6400.0
2011-06-08 12:10:00,28.35,28.36,28.33,28.33,7100.0,20.2742,20.2814,20.2599,20.2599,7100.0
2011-06-08 12:15:00,28.32,28.33,28.31,28.33,2900.0,20.2528,20.2599,20.2456,20.2599,2900.0
2011-06-08 12:20:00,28.34,28.34,28.31,28.31,2600.0,20.2671,20.2671,20.2456,20.2456,2600.0
2011-06-08 12:25:00,28.3,28.31,28.28,28.3,3200.0,20.2384,20.2456,20.2241,20.2384,3200.0
2011-06-08 12:30:00,28.3,28.33,28.3,28.32,1500.0,20.2384,20.2599,20.2384,20.2528,1500.0
2011-06-08 12:35:00,28.3,28.33,28.3,28.33,6100.0,20.2384,20.2599,20.2384,20.2599,6100.0
2011-06-08 12:40:00,28.33,28.33,28.32,28.33,2600.0,20.2599,20.2599,20.2528,20.2599,2600.0
2011-06-08 12:45:00,28.33,28.36,28.33,28.34,3900.0,20.2599,20.2814,20.2599,20.2671,3900.0
2011-06-08 12:50:00,28.35,28.37,28.34,28.34,5200.0,20.2742,20.2885,20.2671,20.2671,5200.0
2011-06-08 12:55:00,28.34,28.37,28.33,28.35,7500.0,20.2671,20.2885,20.2599,20.2742,7500.0
2011-06-08 13:00:00,28.35,28.35,28.34,28.35,6300.0,20.2742,20.2742,20.2671,20.2742,6300.0
2011-06-08 13:05:00,28.35,28.35,28.32,28.32,3400.0,20.2742,20.2742,20.2528,20.2528,3400.0
2011-06-08 13:10:00,28.33,28.34,28.33,28.33,1300.0,20.2599,20.2671,20.2599,20.2599,1300.0
2011-06-08 13:15:00,28.33,28.34,28.32,28.34,3400.0,20.2599,20.2671,20.2528,20.2671,3400.0
2011-06-08 13:20:00,28.34,28.36,28.32,28.32,4700.0,20.2671,20.2814,20.2528,20.2528,4700.0
2011-06-08 13:25:00,28.32,28.33,28.3,28.33,1300.0,20.2528,20.2599,20.2384,20.2599,1300.0
2011-06-08 13:30:00,28.33,28.33,28.31,28.31,4200.0,20.2599,20.2599,20.2456,20.2456,4200.0
2011-06-08 13:35:00,28.33,28.33,28.28,28.3,2900.0,20.2599,20.2599,20.2241,20.2384,2900.0
2011-06-08 13:40:00,28.29,28.3,28.28,28.29,3600.0,20.2313,20.2384,20.2241,20.2313,3600.0
2011-06-08 13:45:00,28.29,28.32,28.29,28.31,2700.0,20.2313,20.2528,20.2313,20.2456,2700.0
2011-06-08 13:50:00,28.3,28.31,28.29,28.3,2700.0,20.2384,20.2456,20.2313,20.2384,2700.0
2011-06-08 13:55:00,28.29,28.29,28.27,28.29,7000.0,20.2313,20.2313,20.217,20.2313,7000.0
2011-06-08 14:00:00,28.28,28.32,28.27,28.29,8800.0,20.2241,20.2528,20.217,20.2313,8800.0
2011-06-08 14:05:00,28.29,28.31,28.25,28.26,5200.0,20.2313,20.2456,20.2027,20.2098,5200.0
2011-06-08 14:10:00,28.26,28.27,28.22,28.27,15200.0,20.2098,20.217,20.1812,20.217,15200.0
2011-06-08 14:15:00,28.27,28.3,28.25,28.27,6100.0,20.217,20.2384,20.2027,20.217,6100.0
2011-06-08 14:20:00,28.27,28.27,28.21,28.22,27500.0,20.217,20.217,20.1741,20.1812,27500.0
2011-06-08 14:25:00,28.22,28.25,28.2,28.21,11800.0,20.1812,20.2027,20.1669,20.1741,11800.0
2011-06-08 14:30:00,28.21,28.26,28.21,28.25,5500.0,20.1741,20.2098,20.1741,20.2027,5500.0
2011-06-08 14:35:00,28.25,28.33,28.24,28.31,10300.0,20.2027,20.2599,20.1955,20.2456,10300.0
2011-06-08 14:40:00,28.31,28.32,28.3,28.3,3300.0,20.2456,20.2528,20.2384,20.2384,3300.0
2011-06-08 14:45:00,28.31,28.31,28.29,28.3,6600.0,20.2456,20.2456,20.2313,20.2384,6600.0
2011-06-08 14:50:00,28.3,28.31,28.29,28.3,2900.0,20.2384,20.2456,20.2313,20.2384,2900.0
2011-06-08 14:55:00,28.31,28.35,28.3,28.34,7900.0,20.2456,20.2742,20.2384,20.2671,7900.0
2011-06-08 15:00:00,28.32,28.34,28.31,28.33,7200.0,20.2528,20.2671,20.2456,20.2599,7200.0
2011-06-08 15:05:00,28.33,28.35,28.31,28.35,7500.0,20.2599,20.2742,20.2456,20.2742,7500.0
2011-06-08 15:10:00,28.35,28.37,28.34,28.36,14400.0,20.2742,20.2885,20.2671,20.2814,14400.0
2011-06-08 15:15:00,28.36,28.37,28.32,28.34,11200.0,20.2814,20.2885,20.2528,20.2671,11200.0
2011-06-08 15:20:00,28.32,28.32,28.3,28.3,7500.0,20.2528,20.2528,20.2384,20.2384,7500.0
2011-06-08 15:25:00,28.31,28.33,28.31,28.33,6200.0,20.2456,20.2599,20.2456,20.2599,6200.0
2011-06-08 15:30:00,28.33,28.35,28.32,28.32,13900.0,20.2599,20.2742,20.2528,20.2528,13900.0
2011-06-08 15:35:00,28.32,28.37,28.31,28.35,14800.0,20.2528,20.2885,20.2456,20.2742,14800.0
2011-06-08 15:40:00,28.35,28.36,28.33,28.36,12700.0,20.2742,20.2814,20.2599,20.2814,12700.0
2011-06-08 15:45:00,28.35,28.35,28.32,28.34,15100.0,20.2742,20.2742,20.2528,20.2671,15100.0
2011-06-08 15:50:00,28.33,28.35,28.3,28.33,45000.0,20.2599,20.2742,20.2384,20.2599,45000.0
2011-06-08 15:55:00,28.32,28.34,28.3,28.31,36200.0,20.2528,20.2671,20.2384,20.2456,36200.0
2011-06-09 09:30:00,28.35,28.37,28.29,28.31,8500.0,20.2742,20.2885,20.2313,20.2456,8500.0
2011-06-09 09:35:00,28.31,28.31,28.26,28.27,2100.0,20.2456,20.2456,20.2098,20.217,2100.0
2011-06-09 09:40:00,28.28,28.36,28.28,28.32,9200.0,20.2241,20.2814,20.2241,20.2528,9200.0
2011-06-09 09:45:00,28.33,28.35,28.3,28.35,6000.0,20.2599,20.2742,20.2384,20.2742,6000.0
2011-06-09 09:50:00,28.34,28.37,28.3,28.36,5700.0,20.2671,20.2885,20.2384,20.2814,5700.0
2011-06-09 09:55:00,28.36,28.38,28.33,28.35,4600.0,20.2814,20.2957,20.2599,20.2742,4600.0
2011-06-09 10:00:00,28.35,28.39,28.3,28.39,7700.0,20.2742,20.3028,20.2384,20.3028,7700.0
2011-06-09 10:05:00,28.37,28.38,28.36,28.36,2200.0,20.2885,20.2957,20.2814,20.2814,2200.0
2011-06-09 10:10:00,28.36,28.36,28.32,28.33,4100.0,20.2814,20.2814,20.2528,20.2599,4100.0
2011-06-09 10:15:00,28.32,28.32,28.29,28.3,2600.0,20.2528,20.2528,20.2313,20.2384,2600.0
2011-06-09 10:20:00,28.3,28.3,28.28,28.28,2900.0,20.2384,20.2384,20.2241,20.2241,2900.0
2011-06-09 10:25:00,28.27,28.29,28.25,28.26,3600.0,20.217,20.2313,20.2027,20.2098,3600.0
2011-06-09 10:30:00,28.26,28.31,28.23,28.28,9000.0,20.2098,20.2456,20.1884,20.2241,9000.0
2011-06-09 10:35:00,28.28,28.3,28.26,28.28,9600.0,20.2241,20.2384,20.2098,20.2241,9600.0
2011-06-09 10:40:00,28.27,28.27,28.23,28.23,5300.0,20.217,20.217,20.1884,20.1884,5300.0
2011-06-09 10:45:00,28.22,28.25,28.2,28.25,6200.0,20.1812,20.2027,20.1669,20.2027,6200.0
2011-06-09 10:50:00,28.26,28.28,28.25,28.26,5800.0,20.2098,20.2241,20.2027,20.2098,5800.0
2011-06-09 10:55:00,28.26,28.28,28.25,28.28,5300.0,20.2098,20.2241,20.2027,20.2241,5300.0
2011-06-09 11:00:00,28.27,28.27,28.23,28.24,7300.0,20.217,20.217,20.1884,20.1955,7300.0
2011-06-09 11:05:00,28.24,28.24,28.21,28.21,4100.0,20.1955,20.1955,20.1741,20.1741,4100.0
2011-06-09 11:10:00,28.2,28.2,28.17,28.17,4000.0,20.1669,20.1669,20.1455,20.1455,4000.0
2011-06-09 11:15:00,28.17,28.18,28.16,28.17,3300.0,20.1455,20.1526,20.1383,20.1455,3300.0
2011-06-09 11:20:00,28.17,28.17,28.12,28.13,5000.0,20.1455,20.1455,20.1097,20.1169,5000.0
2011-06-09 11:25:00,28.12,28.13,28.11,28.13,3200.0,20.1097,20.1169,20.1026,20.1169,3200.0
2011-06-09 11:30:00,28.12,28.15,28.12,28.14,7000.0,20.1097,20.1312,20.1097,20.124,7000.0
2011-06-09 11:35:00,28.14,28.14,28.13,28.13,2500.0,20.124,20.124,20.1169,20.1169,2500.0
2011-06-09 11:40:00,28.14,28.14,28.13,28.14,3900.0,20.124,20.124,20.1169,20.124,3900.0
2011-06-09 11:45:00,28.13,28.18,28.12,28.18,4100.0,20.1169,20.1526,20.1097,20.1526,4100.0
2011-06-09 11:50:00,28.18,28.23,28.17,28.23,7600.0,20.1526,20.1884,20.1455,20.1884,7600.0
2011-06-09 11:55:00,28.22,28.22,28.2,28.21,7500.0,20.1812,20.1812,20.1669,20.1741,7500.0
2011-06-09 12:00:00,28.2,28.22,28.18,28.22,6300.0,20.1669,20.1812,20.1526,20.1812,6300.0
2011-06-09 12:05:00,28.22,28.25,28.21,28.24,3800.0,20.1812,20.2027,20.1741,20.1955,3800.0
2011-06-09 12:10:00,28.25,28.26,28.24,28.24,2500.0,20.2027,20.2098,20.1955,20.1955,2500.0
2011-06-09 12:15:00,28.23,28.26,28.23,28.25,7000.0,20.1884,20.2098,20.1884,20.2027,7000.0
2011-06-09 12:20:00,28.25,28.25,28.24,28.25,3100.0,20.2027,20.2027,20.1955,20.2027,3100.0
2011-06-09 12:25:00,28.24,28.25,28.24,28.25,1900.0,20.1955,20.2027,20.1955,20.2027,1900.0
2011-06-09 12:30:00,28.24,28.28,28.24,28.28,5800.0,20.1955,20.2241,20.1955,20.2241,5800.0
2011-06-09 12:35:00,28.27,28.3,28.27,28.29,6600.0,20.217,20.2384,20.217,20.2313,6600.0
2011-06-09 12:40:00,28.29,28.31,28.29,28.31,5700.0,20.2313,20.2456,20.2313,20.2456,5700.0
2011-06-09 12:45:00,28.29,28.31,28.29,28.29,7200.0,20.2313,20.2456,20.2313,20.2313,7200.0
2011-06-09 12:50:00,28.28,28.3,28.27,28.3,2600.0,20.2241,20.2384,20.217,20.2384,2600.0
2011-06-09 12:55:00,28.29,28.3,28.29,28.3,3100.0,20.2313,20.2384,20.2313,20.2384,3100.0
2011-06-09 13:00:00,28.29,28.3,28.28,28.3,3900.0,20.2313,20.2384,20.2241,20.2384,3900.0
2011-06-09 13:05:00,28.3,28.33,28.29,28.32,4800.0,20.2384,20.2599,20.2313,20.2528,4800.0
2011-06-09 13:10:00,28.32,28.33,28.31,28.33,1700.0,20.2528,20.2599,20.2456,20.2599,1700.0
2011-06-09 13:15:00,28.31,28.33,28.31,28.32,1900.0,20.2456,20.2599,20.2456,20.2528,1900.0
2011-06-09 13:20:00,28.33,28.33,28.32,28.33,3100.0,20.2599,20.2599,20.2528,20.2599,3100.0
2011-06-09 13:25:00,28.32,28.33,28.31,28.32,6100.0,20.2528,20.2599,20.2456,20.2528,6100.0
2011-06-09 13:30:00,28.32,28.33,28.32,28.32,1600.0,20.2528,20.2599,20.2528,20.2528,1600.0
2011-06-09 13:35:00,28.32,28.33,28.32,28.32,3800.0,20.2528,20.2599,20.2528,20.2528,3800.0
2011-06-09 13:40:00,28.32,28.33,28.32,28.32,1900.0,20.2528,20.2599,20.2528,20.2528,1900.0
2011-06-09 13:45:00,28.32,28.33,28.32,28.33,1600.0,20.2528,20.2599,20.2528,20.2599,1600.0
2011-06-09 13:50:00,28.32,28.35,28.32,28.35,18000.0,20.2528,20.2742,20.2528,20.2742,18000.0
2011-06-09 13:55:00,28.36,28.36,28.33,28.33,6400.0,20.2814,20.2814,20.2599,20.2599,6400.0
2011-06-09 14:00:00,28.33,28.36,28.33,28.35,7000.0,20.2599,20.2814,20.2599,20.2742,7000.0
2011-06-09 14:05:00,28.34,28.35,28.33,28.34,4700.0,20.2671,20.2742,20.2599,20.2671,4700.0
2011-06-09 14:10:00,28.34,28.35,28.34,28.35,2500.0,20.2671,20.2742,20.2671,20.2742,2500.0
2011-06-09 14:15:00,28.34,28.35,28.34,28.35,2400.0,20.2671,20.2742,20.2671,20.2742,2400.0
2011-06-09 14:20:00,28.34,28.35,28.33,28.34,5600.0,20.2671,20.2742,20.2599,20.2671,5600.0
2011-06-09 14:25:00,28.33,28.34,28.33,28.34,3900.0,20.2599,20.2671,20.2599,20.2671,3900.0
2011-06-09 14:30:00,28.33,28.33,28.31,28.31,4900.0,20.2599,20.2599,20.2456,20.2456,4900.0
2011-06-09 14:35:00,28.31,28.32,28.31,28.32,6400.0,20.2456,20.2528,20.2456,20.2528,6400.0
2011-06-09 14:40:00,28.31,28.35,28.31,28.35,9900.0,20.2456,20.2742,20.2456,20.2742,9900.0
2011-06-09 14:45:00,28.34,28.35,28.33,28.35,8000.0,20.2671,20.2742,20.2599,20.2742,8000.0
2011-06-09 14:50:00,28.34,28.36,28.34,28.35,6700.0,20.2671,20.2814,20.2671,20.2742,6700.0
2011-06-09 14:55:00,28.34,28.36,28.34,28.35,5400.0,20.2671,20.2814,20.2671,20.2742,5400.0
2011-06-09 15:00:00,28.35,28.36,28.34,28.35,7500.0,20.2742,20.2814,20.2671,20.2742,7500.0
2011-06-09 15:05:00,28.35,28.37,28.34,28.37,10000.0,20.2742,20.2885,20.2671,20.2885,10000.0
2011-06-09 15:10:00,28.36,28.36,28.35,28.35,15200.0,20.2814,20.2814,20.2742,20.2742,15200.0
2011-06-09 15:15:00,28.35,28.36,28.34,28.34,6900.0,20.2742,20.2814,20.2671,20.2671,6900.0
2011-06-09 15:20:00,28.35,28.37,28.34,28.37,9200.0,20.2742,20.2885,20.2671,20.2885,9200.0
2011-06-09 15:25:00,28.37,28.37,28.35,28.35,11100.0,20.2885,20.2885,20.2742,20.2742,11100.0
2011-06-09 15:30:00,28.35,28.36,28.34,28.35,19900.0,20.2742,20.2814,20.2671,20.2742,19900.0
2011-06-09 15:35:00,28.35,28.37,28.35,28.36,24300.0,20.2742,20.2885,20.2742,20.2814,24300.0
2011-06-09 15:40:00,28.36,28.37,28.35,28.36,8900.0,20.2814,20.2885,20.2742,20.2814,8900.0
2011-06-09 15:45:00,28.36,28.37,28.34,28.34,14500.0,20.2814,20.2885,20.2671,20.2671,14500.0
2011-06-09 15:50:00,28.34,28.35,28.32,28.34,12100.0,20.2671,20.2742,20.2528,20.2671,12100.0
2011-06-09 15:55:00,28.34,28.35,28.33,28.33,26000.0,20.2671,20.2742,20.2599,20.2599,26000.0
2011-06-10 09:30:00,28.23,28.28,28.1,28.1,3100.0,20.1884,20.2241,20.0954,20.0954,3100.0
2011-06-10 09:35:00,28.13,28.16,28.1,28.12,2100.0,20.1169,20.1383,20.0954,20.1097,2100.0
2011-06-10 09:40:00,28.1,28.15,28.08,28.08,3100.0,20.0954,20.1312,20.0811,20.0811,3100.0
2011-06-10 09:45:00,28.08,28.08,28.05,28.07,3000.0,20.0811,20.0811,20.0597,20.074,3000.0
2011-06-10 09:50:00,28.06,28.07,28.0,28.01,2800.0,20.0668,20.074,20.0239,20.0311,2800.0
2011-06-10 09:55:00,28.02,28.03,28.0,28.03,1300.0,20.0382,20.0454,20.0239,20.0454,1300.0
2011-06-10 10:00:00,28.02,28.02,27.96,27.98,5300.0,20.0382,20.0382,19.9953,20.0096,5300.0
2011-06-10 10:05:00,27.97,27.97,27.9,27.92,7000.0,20.0025,20.0025,19.9524,19.9667,7000.0
2011-06-10 10:10:00,27.92,27.95,27.92,27.93,3400.0,19.9667,19.9881,19.9667,19.9738,3400.0
2011-06-10 10:15:00,27.94,27.98,27.94,27.98,3200.0,19.981,20.0096,19.981,20.0096,3200.0
2011-06-10 10:20:00,27.99,28.0,27.92,27.93,3700.0,20.0168,20.0239,19.9667,19.9738,3700.0
2011-06-10 10:25:00,27.93,27.94,27.92,27.93,2100.0,19.9738,19.981,19.9667,19.9738,2100.0
2011-06-10 10:30:00,27.95,27.95,27.88,27.88,2500.0,19.9881,19.9881,19.9381,19.9381,2500.0
2011-06-10 10:35:00,27.9,27.91,27.89,27.89,2400.0,19.9524,19.9595,19.9452,19.9452,2400.0
2011-06-10 10:40:00,27.89,27.9,27.83,27.9,5100.0,19.9452,19.9524,19.9023,19.9524,5100.0
2011-06-10 10:45:00,27.89,27.89,27.86,27.88,1900.0,19.9452,19.9452,19.9238,19.9381,1900.0
2011-06-10 10:50:00,27.88,27.89,27.86,27.86,3800.0,19.9381,19.9452,19.9238,19.9238,3800.0
2011-06-10 10:55:00,27.87,27.89,27.86,27.86,1600.0,19.9309,19.9452,19.9238,19.9238,1600.0
2011-06-10 11:00:00,27.88,27.88,27.86,27.87,3900.0,19.9381,19.9381,19.9238,19.9309,3900.0
2011-06-10 11:05:00,27.85,27.85,27.83,27.84,3000.0,19.9166,19.9166,19.9023,19.9095,3000.0
2011-06-10 11:10:00,27.84,27.85,27.84,27.84,800.0,19.9095,19.9166,19.9095,19.9095,800.0
2011-06-10 11:15:00,27.84,27.85,27.83,27.85,3700.0,19.9095,19.9166,19.9023,19.9166,3700.0
2011-06-10 11:20:00,27.86,27.91,27.85,27.91,8600.0,19.9238,19.9595,19.9166,19.9595,8600.0
2011-06-10 11:25:00,27.91,27.91,27.88,27.89,4500.0,19.9595,19.9595,19.9381,19.9452,4500.0
2011-06-10 11:30:00,27.88,27.91,27.88,27.9,8200.0,19.9381,19.9595,19.9381,19.9524,8200.0
2011-06-10 11:35:00,27.9,27.9,27.88,27.9,8400.0,19.9524,19.9524,19.9381,19.9524,8400.0
2011-06-10 11:40:00,27.9,27.91,27.89,27.91,5100.0,19.9524,19.9595,19.9452,19.9595,5100.0
2011-06-10 11:45:00,27.91,27.92,27.91,27.91,2000.0,19.9595,19.9667,19.9595,19.9595,2000.0
2011-06-10 11:50:00,27.92,27.93,27.92,27.93,2300.0,19.9667,19.9738,19.9667,19.9738,2300.0
2011-06-10 11:55:00,27.94,27.95,27.93,27.95,1400.0,19.981,19.9881,19.9738,19.9881,1400.0
2011-06-10 12:00:00,27.94,27.95,27.93,27.93,1100.0,19.981,19.9881,19.9738,19.9738,1100.0
2011-06-10 12:05:00,27.93,27.93,27.93,27.93,300.0,19.9738,19.9738,19.9738,19.9738,300.0
2011-06-10 12:10:00,27.93,27.94,27.9,27.9,6800.0,19.9738,19.981,19.9524,19.9524,6800.0
2011-06-10 12:15:00,27.91,27.93,27.91,27.93,3800.0,19.9595,19.9738,19.9595,19.9738,3800.0
2011-06-10 12:20:00,27.93,27.93,27.93,27.93,800.0,19.9738,19.9738,19.9738,19.9738,800.0
2011-06-10 12:25:00,27.93,27.93,27.9,27.9,3100.0,19.9738,19.9738,19.9524,19.9524,3100.0
2011-06-10 12:30:00,27.91,27.93,27.91,27.93,2600.0,19.9595,19.9738,19.9595,19.9738,2600.0
2011-06-10 12:35:00,27.93,27.94,27.92,27.93,7900.0,19.9738,19.981,19.9667,19.9738,7900.0
2011-06-10 12:40:00,27.94,27.94,27.92,27.92,1800.0,19.981,19.981,19.9667,19.9667,1800.0
2011-06-10 12:45:00,27.92,27.92,27.9,27.9,6200.0,19.9667,19.9667,19.9524,19.9524,6200.0
2011-06-10 12:50:00,27.89,27.91,27.89,27.9,3600.0,19.9452,19.9595,19.9452,19.9524,3600.0
2011-06-10 12:55:00,27.91,27.92,27.9,27.9,2000.0,19.9595,19.9667,19.9524,19.9524,2000.0
2011-06-10 13:00:00,27.91,27.91,27.89,27.91,4400.0,19.9595,19.9595,19.9452,19.9595,4400.0
2011-06-10 13:05:00,27.92,27.93,27.91,27.92,2400.0,19.9667,19.9738,19.9595,19.9667,2400.0
2011-06-10 13:10:00,27.92,27.92,27.88,27.89,3900.0,19.9667,19.9667,19.9381,19.9452,3900.0
2011-06-10 13:15:00,27.88,27.88,27.87,27.87,400.0,19.9381,19.9381,19.9309,19.9309,400.0
2011-06-10 13:20:00,27.88,27.89,27.88,27.88,1300.0,19.9381,19.9452,19.9381,19.9381,1300.0
2011-06-10 13:25:00,27.88,27.88,27.88,27.88,700.0,19.9381,19.9381,19.9381,19.9381,700.0
2011-06-10 13:30:00,27.87,27.88,27.87,27.87,2000.0,19.9309,19.9381,19.9309,19.9309,2000.0
2011-06-10 13:35:00,27.87,27.88,27.85,27.88,3300.0,19.9309,19.9381,19.9166,19.9381,3300.0
2011-06-10 13:40:00,27.87,27.87,27.84,27.84,5200.0,19.9309,19.9309,19.9095,19.9095,5200.0
2011-06-10 13:45:00,27.84,27.85,27.81,27.84,9200.0,19.9095,19.9166,19.888,19.9095,9200.0
2011-06-10 13:50:00,27.84,27.85,27.83,27.85,2300.0,19.9095,19.9166,19.9023,19.9166,2300.0
2011-06-10 13:55:00,27.85,27.86,27.84,27.85,2800.0,19.9166,19.9238,19.9095,19.9166,2800.0
2011-06-10 14:00:00,27.84,27.93,27.84,27.93,7700.0,19.9095,19.9738,19.9095,19.9738,7700.0
2011-06-10 14:05:00,27.93,28.01,27.93,27.97,7100.0,19.9738,20.0311,19.9738,20.0025,7100.0
2011-06-10 14:10:00,27.97,27.97,27.93,27.97,5800.0,20.0025,20.0025,19.9738,20.0025,5800.0
2011-06-10 14:15:00,27.98,27.99,27.96,27.99,4200.0,20.0096,20.0168,19.9953,20.0168,4200.0
2011-06-10 14:20:00,27.99,28.0,27.93,27.96,12400.0,20.0168,20.0239,19.9738,19.9953,12400.0
2011-06-10 14:25:00,27.96,27.98,27.96,27.96,11800.0,19.9953,20.0096,19.9953,19.9953,11800.0
2011-06-10 14:30:00,27.95,27.99,27.93,27.94,14500.0,19.9881,20.0168,19.9738,19.981,14500.0
2011-06-10 14:35:00,27.94,27.97,27.94,27.95,7500.0,19.981,20.0025,19.981,19.9881,7500.0
2011-06-10 14:40:00,27.95,27.97,27.94,27.94,6000.0,19.9881,20.0025,19.981,19.981,6000.0
2011-06-10 14:45:00,27.95,27.97,27.94,27.96,5300.0,19.9881,20.0025,19.981,19.9953,5300.0
2011-06-10 14:50:00,27.97,27.98,27.96,27.98,4500.0,20.0025,20.0096,19.9953,20.0096,4500.0
2011-06-10 14:55:00,28.0,28.04,27.99,28.04,3600.0,20.0239,20.0525,20.0168,20.0525,3600.0
2011-06-10 15:00:00,28.05,28.08,28.01,28.04,5100.0,20.0597,20.0811,20.0311,20.0525,5100.0
2011-06-10 15:05:00,28.04,28.04,27.99,28.0,6200.0,20.0525,20.0525,20.0168,20.0239,6200.0
2011-06-10 15:10:00,28.01,28.05,28.01,28.04,4700.0,20.0311,20.0597,20.0311,20.0525,4700.0
2011-06-10 15:15:00,28.04,28.08,28.04,28.05,4800.0,20.0525,20.0811,20.0525,20.0597,4800.0
2011-06-10 15:20:00,28.04,28.04,28.02,28.03,2300.0,20.0525,20.0525,20.0382,20.0454,2300.0
2011-06-10 15:25:00,28.03,28.03,27.99,28.01,4200.0,20.0454,20.0454,20.0168,20.0311,4200.0
2011-06-10 15:30:00,28.01,28.01,27.98,27.99,7200.0,20.0311,20.0311,20.0096,20.0168,7200.0
2011-06-10 15:35:00,27.99,28.0,27.97,27.98,2800.0,20.0168,20.0239,20.0025,20.0096,2800.0
2011-06-10 15:40:00,27.98,28.0,27.95,27.95,5900.0,20.0096,20.0239,19.9881,19.9881,5900.0
2011-06-10 15:45:00,27.95,27.96,27.93,27.94,12900.0,19.9881,19.9953,19.9738,19.981,12900.0
2011-06-10 15:50:00,27.94,27.96,27.93,27.94,27900.0,19.981,19.9953,19.9738,19.981,27900.0
2011-06-10 15:55:00,27.94,27.96,27.92,27.93,35600.0,19.981,19.9953,19.9667,19.9738,35600.0
2011-06-13 09:30:00,28.0,28.12,27.89,28.05,52300.0,20.0239,20.1097,19.9452,20.0597,52300.0
2011-06-13 09:35:00,28.05,28.08,28.0,28.02,13000.0,20.0597,20.0811,20.0239,20.0382,13000.0
2011-06-13 09:40:00,28.04,28.05,28.01,28.05,9600.0,20.0525,20.0597,20.0311,20.0597,9600.0
2011-06-13 09:45:00,28.06,28.14,28.05,28.14,12900.0,20.0668,20.124,20.0597,20.124,12900.0
2011-06-13 09:50:00,28.1,28.15,28.1,28.15,6500.0,20.0954,20.1312,20.0954,20.1312,6500.0
2011-06-13 09:55:00,28.14,28.18,28.14,28.16,16000.0,20.124,20.1526,20.124,20.1383,16000.0
2011-06-13 10:00:00,28.16,28.18,28.05,28.11,33200.0,20.1383,20.1526,20.0597,20.1026,33200.0
2011-06-13 10:05:00,28.12,28.13,28.1,28.13,4300.0,20.1097,20.1169,20.0954,20.1169,4300.0
2011-06-13 10:10:00,28.13,28.18,28.12,28.17,23000.0,20.1169,20.1526,20.1097,20.1455,23000.0
2011-06-13 10:15:00,28.16,28.18,28.16,28.17,12400.0,20.1383,20.1526,20.1383,20.1455,12400.0
2011-06-13 10:20:00,28.17,28.22,28.16,28.22,19700.0,20.1455,20.1812,20.1383,20.1812,19700.0
2011-06-13 10:25:00,28.22,28.22,28.2,28.2,3700.0,20.1812,20.1812,20.1669,20.1669,3700.0
2011-06-13 10:30:00,28.2,28.23,28.19,28.22,42500.0,20.1669,20.1884,20.1598,20.1812,42500.0
2011-06-13 10:35:00,28.22,28.29,28.22,28.29,23800.0,20.1812,20.2313,20.1812,20.2313,23800.0
2011-06-13 10:40:00,28.29,28.29,28.23,28.28,23400.0,20.2313,20.2313,20.1884,20.2241,23400.0
2011-06-13 10:45:00,28.29,28.32,28.28,28.3,35500.0,20.2313,20.2528,20.2241,20.2384,35500.0
2011-06-13 10:50:00,28.3,28.31,28.26,28.27,23500.0,20.2384,20.2456,20.2098,20.217,23500.0
2011-06-13 10:55:00,28.27,28.31,28.24,28.3,48600.0,20.217,20.2456,20.1955,20.2384,48600.0
2011-06-13 11:00:00,28.3,28.31,28.29,28.3,10800.0,20.2384,20.2456,20.2313,20.2384,10800.0
2011-06-13 11:05:00,28.29,28.3,28.26,28.27,7700.0,20.2313,20.2384,20.2098,20.217,7700.0
2011-06-13 11:10:00,28.26,28.27,28.26,28.26,1700.0,20.2098,20.217,20.2098,20.2098,1700.0
2011-06-13 11:15:00,28.27,28.31,28.25,28.3,12600.0,20.217,20.2456,20.2027,20.2384,12600.0
2011-06-13 11:20:00,28.3,28.31,28.29,28.31,6400.0,20.2384,20.2456,20.2313,20.2456,6400.0
2011-06-13 11:25:00,28.3,28.31,28.29,28.3,4300.0,20.2384,20.2456,20.2313,20.2384,4300.0
2011-06-13 11:30:00,28.29,28.3,28.29,28.29,1900.0,20.2313,20.2384,20.2313,20.2313,1900.0
2011-06-13 11:35:00,28.3,28.3,28.29,28.3,1400.0,20.2384,20.2384,20.2313,20.2384,1400.0
2011-06-13 11:40:00,28.3,28.3,28.29,28.3,2900.0,20.2384,20.2384,20.2313,20.2384,2900.0
2011-06-13 11:45:00,28.29,28.3,28.29,28.29,2900.0,20.2313,20.2384,20.2313,20.2313,2900.0
2011-06-13 11:50:00,28.3,28.3,28.27,28.3,10400.0,20.2384,20.2384,20.217,20.2384,10400.0
2011-06-13 11:55:00,28.29,28.3,28.27,28.3,5900.0,20.2313,20.2384,20.217,20.2384,5900.0
2011-06-13 12:00:00,28.29,28.31,28.28,28.31,13000.0,20.2313,20.2456,20.2241,20.2456,13000.0
2011-06-13 12:05:00,28.31,28.32,28.3,28.31,19100.0,20.2456,20.2528,20.2384,20.2456,19100.0
2011-06-13 12:10:00,28.31,28.31,28.29,28.3,4800.0,20.2456,20.2456,20.2313,20.2384,4800.0
2011-06-13 12:15:00,28.29,28.3,28.27,28.28,8500.0,20.2313,20.2384,20.217,20.2241,8500.0
2011-06-13 12:20:00,28.28,28.3,28.27,28.29,11300.0,20.2241,20.2384,20.217,20.2313,11300.0
2011-06-13 12:25:00,28.28,28.28,28.27,28.27,2000.0,20.2241,20.2241,20.217,20.217,2000.0
2011-06-13 12:30:00,28.27,28.3,28.27,28.3,5100.0,20.217,20.2384,20.217,20.2384,5100.0
2011-06-13 12:35:00,28.29,28.3,28.28,28.3,6900.0,20.2313,20.2384,20.2241,20.2384,6900.0
2011-06-13 12:40:00,28.29,28.3,28.29,28.3,4900.0,20.2313,20.2384,20.2313,20.2384,4900.0
2011-06-13 12:45:00,28.3,28.3,28.29,28.29,3800.0,20.2384,20.2384,20.2313,20.2313,3800.0
2011-06-13 12:50:00,28.29,28.3,28.27,28.27,8900.0,20.2313,20.2384,20.217,20.217,8900.0
2011-06-13 12:55:00,28.27,28.28,28.26,28.28,6900.0,20.217,20.2241,20.2098,20.2241,6900.0
2011-06-13 13:00:00,28.28,28.28,28.21,28.21,6700.0,20.2241,20.2241,20.1741,20.1741,6700.0
2011-06-13 13:05:00,28.22,28.26,28.21,28.26,10900.0,20.1812,20.2098,20.1741,20.2098,10900.0
2011-06-13 13:10:00,28.26,28.29,28.26,28.28,10600.0,20.2098,20.2313,20.2098,20.2241,10600.0
2011-06-13 13:15:00,28.28,28.28,28.28,28.28,3200.0,20.2241,20.2241,20.2241,20.2241,3200.0
2011-06-13 13:20:00,28.28,28.28,28.27,28.27,3100.0,20.2241,20.2241,20.217,20.217,3100.0
2011-06-13 13:25:00,28.28,28.32,28.28,28.31,15800.0,20.2241,20.2528,20.2241,20.2456,15800.0
2011-06-13 13:30:00,28.31,28.32,28.29,28.29,4500.0,20.2456,20.2528,20.2313,20.2313,4500.0
2011-06-13 13:35:00,28.29,28.31,28.29,28.3,18300.0,20.2313,20.2456,20.2313,20.2384,18300.0
2011-06-13 13:40:00,28.3,28.31,28.29,28.3,7900.0,20.2384,20.2456,20.2313,20.2384,7900.0
2011-06-13 13:45:00,28.31,28.31,28.27,28.28,9900.0,20.2456,20.2456,20.217,20.2241,9900.0
2011-06-13 13:50:00,28.28,28.3,28.28,28.3,15600.0,20.2241,20.2384,20.2241,20.2384,15600.0
2011-06-13 13:55:00,28.3,28.31,28.29,28.31,3700.0,20.2384,20.2456,20.2313,20.2456,3700.0
2011-06-13 14:00:00,28.29,28.31,28.27,28.3,22100.0,20.2313,20.2456,20.217,20.2384,22100.0
2011-06-13 14:05:00,28.29,28.32,28.29,28.31,17400.0,20.2313,20.2528,20.2313,20.2456,17400.0
2011-06-13 14:10:00,28.3,28.34,28.3,28.33,15100.0,20.2384,20.2671,20.2384,20.2599,15100.0
2011-06-13 14:15:00,28.32,28.33,28.31,28.32,9100.0,20.2528,20.2599,20.2456,20.2528,9100.0
2011-06-13 14:20:00,28.32,28.32,28.31,28.32,2700.0,20.2528,20.2528,20.2456,20.2528,2700.0
2011-06-13 14:25:00,28.31,28.33,28.31,28.32,14000.0,20.2456,20.2599,20.2456,20.2528,14000.0
2011-06-13 14:30:00,28.31,28.33,28.29,28.3,6900.0,20.2456,20.2599,20.2313,20.2384,6900.0
2011-06-13 14:35:00,28.31,28.33,28.31,28.32,8300.0,20.2456,20.2599,20.2456,20.2528,8300.0
2011-06-13 14:40:00,28.32,28.35,28.31,28.34,7500.0,20.2528,20.2742,20.2456,20.2671,7500.0
2011-06-13 14:45:00,28.34,28.37,28.34,28.37,8000.0,20.2671,20.2885,20.2671,20.2885,8000.0
2011-06-13 14:50:00,28.36,28.36,28.34,28.35,8300.0,20.2814,20.2814,20.2671,20.2742,8300.0
2011-06-13 14:55:00,28.34,28.35,28.31,28.31,4500.0,20.2671,20.2742,20.2456,20.2456,4500.0
2011-06-13 15:00:00,28.31,28.32,28.28,28.29,4600.0,20.2456,20.2528,20.2241,20.2313,4600.0
2011-06-13 15:05:00,28.29,28.34,28.29,28.3,17900.0,20.2313,20.2671,20.2313,20.2384,17900.0
2011-06-13 15:10:00,28.29,28.31,28.28,28.3,7700.0,20.2313,20.2456,20.2241,20.2384,7700.0
2011-06-13 15:15:00,28.29,28.29,28.26,28.29,10000.0,20.2313,20.2313,20.2098,20.2313,10000.0
2011-06-13 15:20:00,28.28,28.32,28.28,28.32,10700.0,20.2241,20.2528,20.2241,20.2528,10700.0
2011-06-13 15:25:00,28.32,28.34,28.31,28.34,4700.0,20.2528,20.2671,20.2456,20.2671,4700.0
2011-06-13 15:30:00,28.33,28.34,28.29,28.32,14000.0,20.2599,20.2671,20.2313,20.2528,14000.0
2011-06-13 15:35:00,28.32,28.33,28.29,28.29,8300.0,20.2528,20.2599,20.2313,20.2313,8300.0
2011-06-13 15:40:00,28.28,28.32,28.28,28.29,14100.0,20.2241,20.2528,20.2241,20.2313,14100.0
2011-06-13 15:45:00,28.29,28.29,28.26,28.28,24000.0,20.2313,20.2313,20.2098,20.2241,24000.0
2011-06-13 15:50:00,28.28,28.3,28.27,28.3,26000.0,20.2241,20.2384,20.217,20.2384,26000.0
2011-06-13 15:55:00,28.3,28.3,28.25,28.26,47000.0,20.2384,20.2384,20.2027,20.2098,47000.0
2011-06-14 09:30:00,28.41,28.49,28.35,28.37,24200.0,20.3171,20.3743,20.2742,20.2885,24200.0
2011-06-14 09:35:00,28.38,28.4,28.36,28.38,7600.0,20.2957,20.31,20.2814,20.2957,7600.0
2011-06-14 09:40:00,28.37,28.44,28.36,28.41,14400.0,20.2885,20.3386,20.2814,20.3171,14400.0
2011-06-14 09:45:00,28.41,28.42,28.36,28.39,11000.0,20.3171,20.3243,20.2814,20.3028,11000.0
2011-06-14 09:50:00,28.39,28.43,28.39,28.42,4400.0,20.3028,20.3314,20.3028,20.3243,4400.0
2011-06-14 09:55:00,28.42,28.45,28.41,28.43,7800.0,20.3243,20.3457,20.3171,20.3314,7800.0
2011-06-14 10:00:00,28.43,28.44,28.42,28.44,3800.0,20.3314,20.3386,20.3243,20.3386,3800.0
2011-06-14 10:05:00,28.44,28.47,28.43,28.44,2700.0,20.3386,20.36,20.3314,20.3386,2700.0
2011-06-14 10:10:00,28.44,28.44,28.4,28.42,4000.0,20.3386,20.3386,20.31,20.3243,4000.0
2011-06-14 10:15:00,28.4,28.42,28.39,28.42,3600.0,20.31,20.3243,20.3028,20.3243,3600.0
2011-06-14 10:20:00,28.44,28.45,28.44,28.45,10300.0,20.3386,20.3457,20.3386,20.3457,10300.0
2011-06-14 10:25:00,28.45,28.5,28.45,28.47,34100.0,20.3457,20.3815,20.3457,20.36,34100.0
2011-06-14 10:30:00,28.47,28.55,28.47,28.53,29500.0,20.36,20.4172,20.36,20.4029,29500.0
2011-06-14 10:35:00,28.54,28.55,28.5,28.5,32000.0,20.4101,20.4172,20.3815,20.3815,32000.0
2011-06-14 10:40:00,28.51,28.57,28.49,28.53,24800.0,20.3886,20.4315,20.3743,20.4029,24800.0
2011-06-14 10:45:00,28.53,28.54,28.51,28.52,3600.0,20.4029,20.4101,20.3886,20.3958,3600.0
2011-06-14 10:50:00,28.52,28.52,28.44,28.5,18200.0,20.3958,20.3958,20.3386,20.3815,18200.0
2011-06-14 10:55:00,28.5,28.53,28.5,28.52,3100.0,20.3815,20.4029,20.3815,20.3958,3100.0
2011-06-14 11:00:00,28.52,28.53,28.49,28.51,7000.0,20.3958,20.4029,20.3743,20.3886,7000.0
2011-06-14 11:05:00,28.51,28.52,28.49,28.49,6300.0,20.3886,20.3958,20.3743,20.3743,6300.0
2011-06-14 11:10:00,28.5,28.51,28.49,28.5,5200.0,20.3815,20.3886,20.3743,20.3815,5200.0
2011-06-14 11:15:00,28.49,28.51,28.49,28.49,3600.0,20.3743,20.3886,20.3743,20.3743,3600.0
2011-06-14 11:20:00,28.47,28.48,28.45,28.47,1900.0,20.36,20.3672,20.3457,20.36,1900.0
2011-06-14 11:25:00,28.46,28.46,28.44,28.45,1600.0,20.3529,20.3529,20.3386,20.3457,1600.0
2011-06-14 11:30:00,28.44,28.46,28.44,28.46,2000.0,20.3386,20.3529,20.3386,20.3529,2000.0
2011-06-14 11:35:00,28.47,28.48,28.46,28.47,5400.0,20.36,20.3672,20.3529,20.36,5400.0
2011-06-14 11:40:00,28.47,28.49,28.46,28.48,3800.0,20.36,20.3743,20.3529,20.3672,3800.0
2011-06-14 11:45:00,28.49,28.5,28.48,28.48,3800.0,20.3743,20.3815,20.3672,20.3672,3800.0
2011-06-14 11:50:00,28.48,28.49,28.43,28.49,10600.0,20.3672,20.3743,20.3314,20.3743,10600.0
2011-06-14 11:55:00,28.49,28.5,28.49,28.49,2600.0,20.3743,20.3815,20.3743,20.3743,2600.0
2011-06-14 12:00:00,28.49,28.5,28.49,28.5,3300.0,20.3743,20.3815,20.3743,20.3815,3300.0
2011-06-14 12:05:00,28.5,28.51,28.49,28.49,12400.0,20.3815,20.3886,20.3743,20.3743,12400.0
2011-06-14 12:10:00,28.49,28.49,28.47,28.47,5200.0,20.3743,20.3743,20.36,20.36,5200.0
2011-06-14 12:15:00,28.47,28.48,28.47,28.48,2000.0,20.36,20.3672,20.36,20.3672,2000.0
2011-06-14 12:20:00,28.47,28.48,28.47,28.48,1300.0,20.36,20.3672,20.36,20.3672,1300.0
2011-06-14 12:25:00,28.48,28.49,28.46,28.46,17300.0,20.3672,20.3743,20.3529,20.3529,17300.0
2011-06-14 12:30:00,28.47,28.47,28.46,28.46,3400.0,20.36,20.36,20.3529,20.3529,3400.0
2011-06-14 12:35:00,28.47,28.47,28.44,28.44,4300.0,20.36,20.36,20.3386,20.3386,4300.0
2011-06-14 12:40:00,28.44,28.46,28.43,28.46,4200.0,20.3386,20.3529,20.3314,20.3529,4200.0
2011-06-14 12:45:00,28.45,28.46,28.45,28.46,1900.0,20.3457,20.3529,20.3457,20.3529,1900.0
2011-06-14 12:50:00,28.46,28.46,28.45,28.46,600.0,20.3529,20.3529,20.3457,20.3529,600.0
2011-06-14 12:55:00,28.45,28.48,28.45,28.48,3600.0,20.3457,20.3672,20.3457,20.3672,3600.0
2011-06-14 13:00:00,28.48,28.48,28.47,28.48,3600.0,20.3672,20.3672,20.36,20.3672,3600.0
2011-06-14 13:05:00,28.48,28.48,28.46,28.46,1500.0,20.3672,20.3672,20.3529,20.3529,1500.0
2011-06-14 13:10:00,28.47,28.48,28.46,28.48,2700.0,20.36,20.3672,20.3529,20.3672,2700.0
2011-06-14 13:15:00,28.48,28.48,28.48,28.48,2400.0,20.3672,20.3672,20.3672,20.3672,2400.0
2011-06-14 13:20:00,28.48,28.48,28.47,28.48,4500.0,20.3672,20.3672,20.36,20.3672,4500.0
2011-06-14 13:25:00,28.48,28.5,28.48,28.48,5200.0,20.3672,20.3815,20.3672,20.3672,5200.0
2011-06-14 13:30:00,28.5,28.53,28.5,28.52,3900.0,20.3815,20.4029,20.3815,20.3958,3900.0
2011-06-14 13:35:00,28.53,28.54,28.53,28.53,5700.0,20.4029,20.4101,20.4029,20.4029,5700.0
2011-06-14 13:40:00,28.53,28.53,28.51,28.52,5900.0,20.4029,20.4029,20.3886,20.3958,5900.0
2011-06-14 13:45:00,28.53,28.53,28.5,28.52,5600.0,20.4029,20.4029,20.3815,20.3958,5600.0
2011-06-14 13:50:00,28.52,28.54,28.52,28.54,4500.0,20.3958,20.4101,20.3958,20.4101,4500.0
2011-06-14 13:55:00,28.54,28.54,28.54,28.54,3300.0,20.4101,20.4101,20.4101,20.4101,3300.0
2011-06-14 14:00:00,28.54,28.55,28.54,28.54,4400.0,20.4101,20.4172,20.4101,20.4101,4400.0
2011-06-14 14:05:00,28.55,28.56,28.54,28.54,4600.0,20.4172,20.4244,20.4101,20.4101,4600.0
2011-06-14 14:10:00,28.54,28.55,28.54,28.54,600.0,20.4101,20.4172,20.4101,20.4101,600.0
2011-06-14 14:15:00,28.55,28.55,28.52,28.52,9300.0,20.4172,20.4172,20.3958,20.3958,9300.0
2011-06-14 14:20:00,28.52,28.52,28.5,28.51,6000.0,20.3958,20.3958,20.3815,20.3886,6000.0
2011-06-14 14:25:00,28.51,28.51,28.5,28.51,1500.0,20.3886,20.3886,20.3815,20.3886,1500.0
2011-06-14 14:30:00,28.51,28.51,28.49,28.49,5200.0,20.3886,20.3886,20.3743,20.3743,5200.0
2011-06-14 14:35:00,28.49,28.49,28.47,28.47,3400.0,20.3743,20.3743,20.36,20.36,3400.0
2011-06-14 14:40:00,28.48,28.49,28.47,28.48,5700.0,20.3672,20.3743,20.36,20.3672,5700.0
2011-06-14 14:45:00,28.48,28.49,28.47,28.48,5500.0,20.3672,20.3743,20.36,20.3672,5500.0
2011-06-14 14:50:00,28.48,28.48,28.47,28.48,2500.0,20.3672,20.3672,20.36,20.3672,2500.0
2011-06-14 14:55:00,28.48,28.48,28.47,28.48,1300.0,20.3672,20.3672,20.36,20.3672,1300.0
2011-06-14 15:00:00,28.48,28.51,28.48,28.51,6900.0,20.3672,20.3886,20.3672,20.3886,6900.0
2011-06-14 15:05:00,28.51,28.51,28.46,28.46,8400.0,20.3886,20.3886,20.3529,20.3529,8400.0
2011-06-14 15:10:00,28.46,28.47,28.45,28.46,5500.0,20.3529,20.36,20.3457,20.3529,5500.0
2011-06-14 15:15:00,28.47,28.49,28.46,28.47,7500.0,20.36,20.3743,20.3529,20.36,7500.0
2011-06-14 15:20:00,28.48,28.48,28.45,28.45,3700.0,20.3672,20.3672,20.3457,20.3457,3700.0
2011-06-14 15:25:00,28.46,28.46,28.45,28.45,2700.0,20.3529,20.3529,20.3457,20.3457,2700.0
2011-06-14 15:30:00,28.46,28.46,28.43,28.43,9100.0,20.3529,20.3529,20.3314,20.3314,9100.0
2011-06-14 15:35:00,28.44,28.44,28.4,28.4,7400.0,20.3386,20.3386,20.31,20.31,7400.0
2011-06-14 15:40:00,28.4,28.41,28.39,28.4,7400.0,20.31,20.3171,20.3028,20.31,7400.0
2011-06-14 15:45:00,28.39,28.39,28.36,28.37,13400.0,20.3028,20.3028,20.2814,20.2885,13400.0
2011-06-14 15:50:00,28.36,28.37,28.31,28.32,11900.0,20.2814,20.2885,20.2456,20.2528,11900.0
2011-06-14 15:55:00,28.31,28.38,28.31,28.36,33500.0,20.2456,20.2957,20.2456,20.2814,33500.0
2011-06-15 09:30:00,28.09,28.17,27.98,28.17,17900.0,20.0883,20.1455,20.0096,20.1455,17900.0
2011-06-15 09:35:00,28.21,28.27,28.19,28.24,5100.0,20.1741,20.217,20.1598,20.1955,5100.0
2011-06-15 09:40:00,28.24,28.28,28.23,28.28,1100.0,20.1955,20.2241,20.1884,20.2241,1100.0
2011-06-15 09:45:00,28.29,28.29,28.27,28.27,1600.0,20.2313,20.2313,20.217,20.217,1600.0
2011-06-15 09:50:00,28.24,28.24,28.21,28.21,2400.0,20.1955,20.1955,20.1741,20.1741,2400.0
2011-06-15 09:55:00,28.21,28.21,28.14,28.2,14100.0,20.1741,20.1741,20.124,20.1669,14100.0
2011-06-15 10:00:00,28.2,28.26,28.16,28.23,15400.0,20.1669,20.2098,20.1383,20.1884,15400.0
2011-06-15 10:05:00,28.24,28.28,28.22,28.24,7800.0,20.1955,20.2241,20.1812,20.1955,7800.0
2011-06-15 10:10:00,28.24,28.24,28.21,28.23,1100.0,20.1955,20.1955,20.1741,20.1884,1100.0
2011-06-15 10:15:00,28.23,28.24,28.21,28.21,3500.0,20.1884,20.1955,20.1741,20.1741,3500.0
2011-06-15 10:20:00,28.2,28.23,28.2,28.21,5900.0,20.1669,20.1884,20.1669,20.1741,5900.0
2011-06-15 10:25:00,28.22,28.25,28.22,28.25,3100.0,20.1812,20.2027,20.1812,20.2027,3100.0
2011-06-15 10:30:00,28.23,28.24,28.2,28.21,5800.0,20.1884,20.1955,20.1669,20.1741,5800.0
2011-06-15 10:35:00,28.21,28.25,28.2,28.25,7400.0,20.1741,20.2027,20.1669,20.2027,7400.0
2011-06-15 10:40:00,28.24,28.28,28.24,28.27,10400.0,20.1955,20.2241,20.1955,20.217,10400.0
2011-06-15 10:45:00,28.27,28.33,28.27,28.33,5800.0,20.217,20.2599,20.217,20.2599,5800.0
2011-06-15 10:50:00,28.34,28.35,28.33,28.33,3400.0,20.2671,20.2742,20.2599,20.2599,3400.0
2011-06-15 10:55:00,28.33,28.38,28.32,28.38,5600.0,20.2599,20.2957,20.2528,20.2957,5600.0
2011-06-15 11:00:00,28.37,28.37,28.34,28.34,5900.0,20.2885,20.2885,20.2671,20.2671,5900.0
2011-06-15 11:05:00,28.34,28.34,28.32,28.34,3800.0,20.2671,20.2671,20.2528,20.2671,3800.0
2011-06-15 11:10:00,28.33,28.35,28.32,28.34,7700.0,20.2599,20.2742,20.2528,20.2671,7700.0
2011-06-15 11:15:00,28.33,28.36,28.33,28.36,3700.0,20.2599,20.2814,20.2599,20.2814,3700.0
2011-06-15 11:20:00,28.37,28.37,28.34,28.35,3200.0,20.2885,20.2885,20.2671,20.2742,3200.0
2011-06-15 11:25:00,28.35,28.35,28.32,28.32,8900.0,20.2742,20.2742,20.2528,20.2528,8900.0
2011-06-15 11:30:00,28.33,28.34,28.28,28.29,10100.0,20.2599,20.2671,20.2241,20.2313,10100.0
2011-06-15 11:35:00,28.3,28.3,28.21,28.23,5900.0,20.2384,20.2384,20.1741,20.1884,5900.0
2011-06-15 11:40:00,28.23,28.24,28.15,28.19,7400.0,20.1884,20.1955,20.1312,20.1598,7400.0
2011-06-15 11:45:00,28.17,28.19,28.13,28.13,3800.0,20.1455,20.1598,20.1169,20.1169,3800.0
2011-06-15 11:50:00,28.13,28.14,28.09,28.13,5300.0,20.1169,20.124,20.0883,20.1169,5300.0
2011-06-15 11:55:00,28.14,28.14,28.09,28.13,6900.0,20.124,20.124,20.0883,20.1169,6900.0
2011-06-15 12:00:00,28.14,28.15,28.09,28.12,4600.0,20.124,20.1312,20.0883,20.1097,4600.0
2011-06-15 12:05:00,28.1,28.1,28.08,28.09,3100.0,20.0954,20.0954,20.0811,20.0883,3100.0
2011-06-15 12:10:00,28.09,28.09,28.05,28.05,5000.0,20.0883,20.0883,20.0597,20.0597,5000.0
2011-06-15 12:15:00,28.05,28.05,27.99,27.99,7100.0,20.0597,20.0597,20.0168,20.0168,7100.0
2011-06-15 12:20:00,28.01,28.02,27.95,27.96,5700.0,20.0311,20.0382,19.9881,19.9953,5700.0
2011-06-15 12:25:00,27.94,27.99,27.89,27.99,7800.0,19.981,20.0168,19.9452,20.0168,7800.0
2011-06-15 12:30:00,28.0,28.0,27.99,28.0,2200.0,20.0239,20.0239,20.0168,20.0239,2200.0
2011-06-15 12:35:00,28.01,28.01,27.99,28.01,3700.0,20.0311,20.0311,20.0168,20.0311,3700.0
2011-06-15 12:40:00,28.0,28.01,27.98,27.98,4200.0,20.0239,20.0311,20.0096,20.0096,4200.0
2011-06-15 12:45:00,27.98,28.0,27.98,28.0,1600.0,20.0096,20.0239,20.0096,20.0239,1600.0
2011-06-15 12:50:00,28.0,28.02,28.0,28.0,3000.0,20.0239,20.0382,20.0239,20.0239,3000.0
2011-06-15 12:55:00,27.99,27.99,27.95,27.95,3900.0,20.0168,20.0168,19.9881,19.9881,3900.0
2011-06-15 13:00:00,27.96,27.99,27.95,27.97,2900.0,19.9953,20.0168,19.9881,20.0025,2900.0
2011-06-15 13:05:00,27.96,27.98,27.95,27.95,1900.0,19.9953,20.0096,19.9881,19.9881,1900.0
2011-06-15 13:10:00,27.94,27.95,27.93,27.94,2900.0,19.981,19.9881,19.9738,19.981,2900.0
2011-06-15 13:15:00,27.95,27.97,27.93,27.93,3400.0,19.9881,20.0025,19.9738,19.9738,3400.0
2011-06-15 13:20:00,27.94,27.94,27.93,27.93,1300.0,19.981,19.981,19.9738,19.9738,1300.0
2011-06-15 13:25:00,27.95,27.97,27.95,27.97,1000.0,19.9881,20.0025,19.9881,20.0025,1000.0
2011-06-15 13:30:00,27.97,27.97,27.95,27.95,4100.0,20.0025,20.0025,19.9881,19.9881,4100.0
2011-06-15 13:35:00,27.94,27.94,27.91,27.94,2500.0,19.981,19.981,19.9595,19.981,2500.0
2011-06-15 13:40:00,27.95,27.99,27.95,27.97,4400.0,19.9881,20.0168,19.9881,20.0025,4400.0
2011-06-15 13:45:00,27.98,27.98,27.95,27.97,3500.0,20.0096,20.0096,19.9881,20.0025,3500.0
2011-06-15 13:50:00,27.98,27.98,27.96,27.96,1700.0,20.0096,20.0096,19.9953,19.9953,1700.0
2011-06-15 13:55:00,27.95,27.99,27.95,27.99,3300.0,19.9881,20.0168,19.9881,20.0168,3300.0
2011-06-15 14:00:00,27.99,28.0,27.96,27.97,5900.0,20.0168,20.0239,19.9953,20.0025,5900.0
2011-06-15 14:05:00,27.96,28.03,27.96,28.0,4100.0,19.9953,20.0454,19.9953,20.0239,4100.0
2011-06-15 14:10:00,27.99,28.01,27.98,28.01,2800.0,20.0168,20.0311,20.0096,20.0311,2800.0
2011-06-15 14:15:00,28.01,28.02,27.99,28.0,3900.0,20.0311,20.0382,20.0168,20.0239,3900.0
2011-06-15 14:20:00,28.0,28.01,27.97,27.97,5300.0,20.0239,20.0311,20.0025,20.0025,5300.0
2011-06-15 14:25:00,27.98,27.99,27.96,27.97,3400.0,20.0096,20.0168,19.9953,20.0025,3400.0
2011-06-15 14:30:00,27.97,28.02,27.97,28.02,2700.0,20.0025,20.0382,20.0025,20.0382,2700.0
2011-06-15 14:35:00,28.02,28.03,28.0,28.02,4500.0,20.0382,20.0454,20.0239,20.0382,4500.0
2011-06-15 14:40:00,28.01,28.01,27.99,28.0,4300.0,20.0311,20.0311,20.0168,20.0239,4300.0
2011-06-15 14:45:00,27.99,28.01,27.95,27.99,8000.0,20.0168,20.0311,19.9881,20.0168,8000.0
2011-06-15 14:50:00,27.98,28.0,27.95,27.98,4300.0,20.0096,20.0239,19.9881,20.0096,4300.0
2011-06-15 14:55:00,27.98,28.0,27.96,27.99,8700.0,20.0096,20.0239,19.9953,20.0168,8700.0
2011-06-15 15:00:00,27.99,28.02,27.97,27.99,18600.0,20.0168,20.0382,20.0025,20.0168,18600.0
2011-06-15 15:05:00,27.98,28.0,27.97,27.99,15900.0,20.0096,20.0239,20.0025,20.0168,15900.0
2011-06-15 15:10:00,27.98,28.0,27.98,28.0,8500.0,20.0096,20.0239,20.0096,20.0239,8500.0
2011-06-15 15:15:00,28.0,28.0,27.98,28.0,6500.0,20.0239,20.0239,20.0096,20.0239,6500.0
2011-06-15 15:20:00,27.99,28.04,27.99,28.04,7600.0,20.0168,20.0525,20.0168,20.0525,7600.0
2011-06-15 15:25:00,28.04,28.09,28.03,28.08,17300.0,20.0525,20.0883,20.0454,20.0811,17300.0
2011-06-15 15:30:00,28.09,28.09,28.08,28.09,11100.0,20.0883,20.0883,20.0811,20.0883,11100.0
2011-06-15 15:35:00,28.08,28.11,28.08,28.1,21800.0,20.0811,20.1026,20.0811,20.0954,21800.0
2011-06-15 15:40:00,28.1,28.1,28.09,28.09,6100.0,20.0954,20.0954,20.0883,20.0883,6100.0
2011-06-15 15:45:00,28.09,28.12,28.06,28.07,19000.0,20.0883,20.1097,20.0668,20.074,19000.0
2011-06-15 15:50:00,28.07,28.07,28.03,28.07,14400.0,20.074,20.074,20.0454,20.074,14400.0
2011-06-15 15:55:00,28.07,28.08,28.03,28.05,39700.0,20.074,20.0811,20.0454,20.0597,39700.0
2011-06-16 09:30:00,28.02,28.03,27.94,27.95,5400.0,20.0382,20.0454,19.981,19.9881,5400.0
2011-06-16 09:35:00,28.0,28.06,27.98,28.01,6000.0,20.0239,20.0668,20.0096,20.0311,6000.0
2011-06-16 09:40:00,28.02,28.1,28.02,28.07,3100.0,20.0382,20.0954,20.0382,20.074,3100.0
2011-06-16 09:45:00,28.06,28.1,28.05,28.06,2100.0,20.0668,20.0954,20.0597,20.0668,2100.0
2011-06-16 09:50:00,28.07,28.09,28.05,28.07,7500.0,20.074,20.0883,20.0597,20.074,7500.0
2011-06-16 09:55:00,28.05,28.05,27.97,28.0,12100.0,20.0597,20.0597,20.0025,20.0239,12100.0
2011-06-16 10:00:00,28.0,28.01,27.92,28.01,13000.0,20.0239,20.0311,19.9667,20.0311,13000.0
2011-06-16 10:05:00,28.04,28.08,28.03,28.07,5700.0,20.0525,20.0811,20.0454,20.074,5700.0
2011-06-16 10:10:00,28.09,28.1,28.06,28.08,15900.0,20.0883,20.0954,20.0668,20.0811,15900.0
2011-06-16 10:15:00,28.09,28.1,28.06,28.07,4300.0,20.0883,20.0954,20.0668,20.074,4300.0
2011-06-16 10:20:00,28.08,28.1,28.06,28.09,3800.0,20.0811,20.0954,20.0668,20.0883,3800.0
2011-06-16 10:25:00,28.1,28.13,28.06,28.09,8700.0,20.0954,20.1169,20.0668,20.0883,8700.0
2011-06-16 10:30:00,28.09,28.11,28.09,28.1,14800.0,20.0883,20.1026,20.0883,20.0954,14800.0
2011-06-16 10:35:00,28.11,28.21,28.1,28.2,21900.0,20.1026,20.1741,20.0954,20.1669,21900.0
2011-06-16 10:40:00,28.2,28.24,28.2,28.22,9100.0,20.1669,20.1955,20.1669,20.1812,9100.0
2011-06-16 10:45:00,28.21,28.22,28.2,28.22,5900.0,20.1741,20.1812,20.1669,20.1812,5900.0
2011-06-16 10:50:00,28.21,28.22,28.18,28.19,2500.0,20.1741,20.1812,20.1526,20.1598,2500.0
2011-06-16 10:55:00,28.19,28.22,28.19,28.21,2600.0,20.1598,20.1812,20.1598,20.1741,2600.0
2011-06-16 11:00:00,28.21,28.21,28.17,28.17,3500.0,20.1741,20.1741,20.1455,20.1455,3500.0
2011-06-16 11:05:00,28.16,28.18,28.15,28.18,2800.0,20.1383,20.1526,20.1312,20.1526,2800.0
2011-06-16 11:10:00,28.16,28.18,28.14,28.18,3600.0,20.1383,20.1526,20.124,20.1526,3600.0
2011-06-16 11:15:00,28.18,28.22,28.15,28.22,14900.0,20.1526,20.1812,20.1312,20.1812,14900.0
2011-06-16 11:20:00,28.22,28.24,28.19,28.21,12700.0,20.1812,20.1955,20.1598,20.1741,12700.0
2011-06-16 11:25:00,28.22,28.3,28.22,28.28,38800.0,20.1812,20.2384,20.1812,20.2241,38800.0
2011-06-16 11:30:00,28.28,28.32,28.28,28.32,6400.0,20.2241,20.2528,20.2241,20.2528,6400.0
2011-06-16 11:35:00,28.32,28.34,28.32,28.33,7500.0,20.2528,20.2671,20.2528,20.2599,7500.0
2011-06-16 11:40:00,28.33,28.36,28.32,28.33,11100.0,20.2599,20.2814,20.2528,20.2599,11100.0
2011-06-16 11:45:00,28.32,28.36,28.32,28.34,9600.0,20.2528,20.2814,20.2528,20.2671,9600.0
2011-06-16 11:50:00,28.33,28.34,28.32,28.32,1800.0,20.2599,20.2671,20.2528,20.2528,1800.0
2011-06-16 11:55:00,28.34,28.36,28.31,28.33,14800.0,20.2671,20.2814,20.2456,20.2599,14800.0
2011-06-16 12:00:00,28.31,28.35,28.31,28.35,4300.0,20.2456,20.2742,20.2456,20.2742,4300.0
2011-06-16 12:05:00,28.33,28.34,28.32,28.32,2500.0,20.2599,20.2671,20.2528,20.2528,2500.0
2011-06-16 12:10:00,28.33,28.33,28.3,28.31,3100.0,20.2599,20.2599,20.2384,20.2456,3100.0
2011-06-16 12:15:00,28.31,28.31,28.26,28.28,8300.0,20.2456,20.2456,20.2098,20.2241,8300.0
2011-06-16 12:20:00,28.27,28.28,28.25,28.28,4400.0,20.217,20.2241,20.2027,20.2241,4400.0
2011-06-16 12:25:00,28.27,28.29,28.26,28.29,3600.0,20.217,20.2313,20.2098,20.2313,3600.0
2011-06-16 12:30:00,28.28,28.29,28.27,28.28,3100.0,20.2241,20.2313,20.217,20.2241,3100.0
2011-06-16 12:35:00,28.28,28.3,28.28,28.28,6200.0,20.2241,20.2384,20.2241,20.2241,6200.0
2011-06-16 12:40:00,28.28,28.29,28.28,28.28,2300.0,20.2241,20.2313,20.2241,20.2241,2300.0
2011-06-16 12:45:00,28.27,28.28,28.27,28.28,3400.0,20.217,20.2241,20.217,20.2241,3400.0
2011-06-16 12:50:00,28.27,28.28,28.27,28.28,4400.0,20.217,20.2241,20.217,20.2241,4400.0
2011-06-16 12:55:00,28.28,28.29,28.27,28.28,6600.0,20.2241,20.2313,20.217,20.2241,6600.0
2011-06-16 13:00:00,28.27,28.28,28.26,28.26,8100.0,20.217,20.2241,20.2098,20.2098,8100.0
2011-06-16 13:05:00,28.27,28.27,28.25,28.27,15800.0,20.217,20.217,20.2027,20.217,15800.0
2011-06-16 13:10:00,28.27,28.32,28.27,28.31,27000.0,20.217,20.2528,20.217,20.2456,27000.0
2011-06-16 13:15:00,28.3,28.32,28.29,28.29,17400.0,20.2384,20.2528,20.2313,20.2313,17400.0
2011-06-16 13:20:00,28.29,28.3,28.25,28.28,5900.0,20.2313,20.2384,20.2027,20.2241,5900.0
2011-06-16 13:25:00,28.28,28.29,28.25,28.26,5400.0,20.2241,20.2313,20.2027,20.2098,5400.0
2011-06-16 13:30:00,28.26,28.26,28.21,28.22,21000.0,20.2098,20.2098,20.1741,20.1812,21000.0
2011-06-16 13:35:00,28.21,28.21,28.21,28.21,2500.0,20.1741,20.1741,20.1741,20.1741,2500.0
2011-06-16 13:40:00,28.21,28.22,28.18,28.18,8800.0,20.1741,20.1812,20.1526,20.1526,8800.0
2011-06-16 13:45:00,28.18,28.2,28.17,28.2,6600.0,20.1526,20.1669,20.1455,20.1669,6600.0
2011-06-16 13:50:00,28.19,28.2,28.17,28.19,12200.0,20.1598,20.1669,20.1455,20.1598,12200.0
2011-06-16 13:55:00,28.19,28.2,28.18,28.19,7300.0,20.1598,20.1669,20.1526,20.1598,7300.0
2011-06-16 14:00:00,28.18,28.21,28.18,28.21,4800.0,20.1526,20.1741,20.1526,20.1741,4800.0
2011-06-16 14:05:00,28.21,28.22,28.19,28.2,14900.0,20.1741,20.1812,20.1598,20.1669,14900.0
2011-06-16 14:10:00,28.2,28.21,28.18,28.19,4800.0,20.1669,20.1741,20.1526,20.1598,4800.0
2011-06-16 14:15:00,28.18,28.18,28.15,28.16,3800.0,20.1526,20.1526,20.1312,20.1383,3800.0
2011-06-16 14:20:00,28.17,28.17,28.11,28.11,8300.0,20.1455,20.1455,20.1026,20.1026,8300.0
2011-06-16 14:25:00,28.11,28.12,28.08,28.09,30900.0,20.1026,20.1097,20.0811,20.0883,30900.0
2011-06-16 14:30:00,28.09,28.1,28.08,28.09,7200.0,20.0883,20.0954,20.0811,20.0883,7200.0
2011-06-16 14:35:00,28.08,28.08,28.08,28.08,4900.0,20.0811,20.0811,20.0811,20.0811,4900.0
2011-06-16 14:40:00,28.08,28.1,28.07,28.09,13500.0,20.0811,20.0954,20.074,20.0883,13500.0
2011-06-16 14:45:00,28.08,28.09,28.06,28.06,8400.0,20.0811,20.0883,20.0668,20.0668,8400.0
2011-06-16 14:50:00,28.05,28.08,28.05,28.07,10200.0,20.0597,20.0811,20.0597,20.074,10200.0
2011-06-16 14:55:00,28.06,28.08,28.06,28.07,8300.0,20.0668,20.0811,20.0668,20.074,8300.0
2011-06-16 15:00:00,28.07,28.08,28.06,28.06,11000.0,20.074,20.0811,20.0668,20.0668,11000.0
2011-06-16 15:05:00,28.06,28.07,28.05,28.05,5200.0,20.0668,20.074,20.0597,20.0597,5200.0
2011-06-16 15:10:00,28.06,28.07,28.04,28.05,5600.0,20.0668,20.074,20.0525,20.0597,5600.0
2011-06-16 15:15:00,28.04,28.05,28.02,28.04,4500.0,20.0525,20.0597,20.0382,20.0525,4500.0
2011-06-16 15:20:00,28.04,28.04,28.02,28.02,3900.0,20.0525,20.0525,20.0382,20.0382,3900.0
2011-06-16 15:25:00,28.02,28.05,28.02,28.03,5700.0,20.0382,20.0597,20.0382,20.0454,5700.0
2011-06-16 15:30:00,28.03,28.07,28.01,28.07,11800.0,20.0454,20.074,20.0311,20.074,11800.0
2011-06-16 15:35:00,28.07,28.12,28.07,28.1,17200.0,20.074,20.1097,20.074,20.0954,17200.0
2011-06-16 15:40:00,28.11,28.12,28.09,28.1,7400.0,20.1026,20.1097,20.0883,20.0954,7400.0
2011-06-16 15:45:00,28.11,28.12,28.09,28.09,11700.0,20.1026,20.1097,20.0883,20.0883,11700.0
2011-06-16 15:50:00,28.1,28.12,28.1,28.11,8900.0,20.0954,20.1097,20.0954,20.1026,8900.0
2011-06-16 15:55:00,28.11,28.12,28.1,28.11,26000.0,20.1026,20.1097,20.0954,20.1026,26000.0
2011-06-17 09:30:00,28.24,28.34,28.24,28.26,130200.0,20.1955,20.2671,20.1955,20.2098,130200.0
2011-06-17 09:35:00,28.28,28.3,28.24,28.25,4700.0,20.2241,20.2384,20.1955,20.2027,4700.0
2011-06-17 09:40:00,28.23,28.3,28.23,28.27,3700.0,20.1884,20.2384,20.1884,20.217,3700.0
2011-06-17 09:45:00,28.28,28.3,28.24,28.24,4700.0,20.2241,20.2384,20.1955,20.1955,4700.0
2011-06-17 09:50:00,28.26,28.26,28.17,28.18,5900.0,20.2098,20.2098,20.1455,20.1526,5900.0
2011-06-17 09:55:00,28.2,28.21,28.15,28.17,12700.0,20.1669,20.1741,20.1312,20.1455,12700.0
2011-06-17 10:00:00,28.17,28.21,28.16,28.19,9200.0,20.1455,20.1741,20.1383,20.1598,9200.0
2011-06-17 10:05:00,28.17,28.17,28.14,28.14,5200.0,20.1455,20.1455,20.124,20.124,5200.0
2011-06-17 10:10:00,28.14,28.18,28.09,28.09,29400.0,20.124,20.1526,20.0883,20.0883,29400.0
2011-06-17 10:15:00,28.14,28.17,28.11,28.12,10200.0,20.124,20.1455,20.1026,20.1097,10200.0
2011-06-17 10:20:00,28.12,28.14,28.07,28.07,7200.0,20.1097,20.124,20.074,20.074,7200.0
2011-06-17 10:25:00,28.08,28.09,28.05,28.08,13500.0,20.0811,20.0883,20.0597,20.0811,13500.0
2011-06-17 10:30:00,28.08,28.08,28.07,28.08,2800.0,20.0811,20.0811,20.074,20.0811,2800.0
2011-06-17 10:35:00,28.07,28.1,28.06,28.1,8000.0,20.074,20.0954,20.0668,20.0954,8000.0
2011-06-17 10:40:00,28.08,28.11,28.08,28.08,3700.0,20.0811,20.1026,20.0811,20.0811,3700.0
2011-06-17 10:45:00,28.09,28.1,28.08,28.1,6600.0,20.0883,20.0954,20.0811,20.0954,6600.0
2011-06-17 10:50:00,28.11,28.14,28.11,28.13,4400.0,20.1026,20.124,20.1026,20.1169,4400.0
2011-06-17 10:55:00,28.13,28.14,28.1,28.12,4100.0,20.1169,20.124,20.0954,20.1097,4100.0
2011-06-17 11:00:00,28.09,28.1,28.02,28.02,5800.0,20.0883,20.0954,20.0382,20.0382,5800.0
2011-06-17 11:05:00,28.03,28.04,28.01,28.01,4600.0,20.0454,20.0525,20.0311,20.0311,4600.0
2011-06-17 11:10:00,28.02,28.07,28.01,28.07,12400.0,20.0382,20.074,20.0311,20.074,12400.0
2011-06-17 11:15:00,28.08,28.11,28.07,28.11,3400.0,20.0811,20.1026,20.074,20.1026,3400.0
2011-06-17 11:20:00,28.11,28.12,28.06,28.06,5000.0,20.1026,20.1097,20.0668,20.0668,5000.0
2011-06-17 11:25:00,28.07,28.08,28.05,28.07,3800.0,20.074,20.0811,20.0597,20.074,3800.0
2011-06-17 11:30:00,28.07,28.08,28.05,28.07,4900.0,20.074,20.0811,20.0597,20.074,4900.0
2011-06-17 11:35:00,28.07,28.09,28.05,28.08,10000.0,20.074,20.0883,20.0597,20.0811,10000.0
2011-06-17 11:40:00,28.09,28.1,28.09,28.09,17100.0,20.0883,20.0954,20.0883,20.0883,17100.0
2011-06-17 11:45:00,28.1,28.1,28.08,28.08,8600.0,20.0954,20.0954,20.0811,20.0811,8600.0
2011-06-17 11:50:00,28.08,28.11,28.06,28.09,24000.0,20.0811,20.1026,20.0668,20.0883,24000.0
2011-06-17 11:55:00,28.09,28.1,28.07,28.08,7200.0,20.0883,20.0954,20.074,20.0811,7200.0
2011-06-17 12:00:00,28.08,28.11,28.07,28.08,12800.0,20.0811,20.1026,20.074,20.0811,12800.0
2011-06-17 12:05:00,28.08,28.09,28.04,28.06,15900.0,20.0811,20.0883,20.0525,20.0668,15900.0
2011-06-17 12:10:00,28.06,28.06,28.05,28.05,1900.0,20.0668,20.0668,20.0597,20.0597,1900.0
2011-06-17 12:15:00,28.05,28.05,28.03,28.03,3900.0,20.0597,20.0597,20.0454,20.0454,3900.0
2011-06-17 12:20:00,28.03,28.03,27.98,27.98,13700.0,20.0454,20.0454,20.0096,20.0096,13700.0
2011-06-17 12:25:00,27.99,28.0,27.96,27.97,8600.0,20.0168,20.0239,19.9953,20.0025,8600.0
2011-06-17 12:30:00,27.99,28.0,27.97,28.0,8000.0,20.0168,20.0239,20.0025,20.0239,8000.0
2011-06-17 12:35:00,27.99,28.0,27.99,28.0,13600.0,20.0168,20.0239,20.0168,20.0239,13600.0
2011-06-17 12:40:00,28.0,28.0,27.96,27.98,13300.0,20.0239,20.0239,19.9953,20.0096,13300.0
2011-06-17 12:45:00,27.98,27.99,27.95,27.98,11200.0,20.0096,20.0168,19.9881,20.0096,11200.0
2011-06-17 12:50:00,27.98,27.99,27.95,27.96,5700.0,20.0096,20.0168,19.9881,19.9953,5700.0
2011-06-17 12:55:00,27.96,27.98,27.95,27.98,4100.0,19.9953,20.0096,19.9881,20.0096,4100.0
2011-06-17 13:00:00,27.98,28.0,27.98,27.98,6800.0,20.0096,20.0239,20.0096,20.0096,6800.0
2011-06-17 13:05:00,27.98,28.0,27.98,27.99,3000.0,20.0096,20.0239,20.0096,20.0168,3000.0
2011-06-17 13:10:00,27.99,28.0,27.98,28.0,4500.0,20.0168,20.0239,20.0096,20.0239,4500.0
2011-06-17 13:15:00,27.99,28.0,27.97,27.97,4900.0,20.0168,20.0239,20.0025,20.0025,4900.0
2011-06-17 13:20:00,27.97,27.99,27.93,27.94,19100.0,20.0025,20.0168,19.9738,19.981,19100.0
2011-06-17 13:25:00,27.93,27.97,27.93,27.96,4300.0,19.9738,20.0025,19.9738,19.9953,4300.0
2011-06-17 13:30:00,27.98,28.0,27.98,28.0,6200.0,20.0096,20.0239,20.0096,20.0239,6200.0
2011-06-17 13:35:00,28.0,28.0,27.99,27.99,4100.0,20.0239,20.0239,20.0168,20.0168,4100.0
2011-06-17 13:40:00,28.0,28.0,27.98,27.98,12500.0,20.0239,20.0239,20.0096,20.0096,12500.0
2011-06-17 13:45:00,27.98,27.98,27.95,27.96,8600.0,20.0096,20.0096,19.9881,19.9953,8600.0
2011-06-17 13:50:00,27.97,27.97,27.92,27.94,15800.0,20.0025,20.0025,19.9667,19.981,15800.0
2011-06-17 13:55:00,27.93,27.93,27.89,27.89,10900.0,19.9738,19.9738,19.9452,19.9452,10900.0
2011-06-17 14:00:00,27.89,27.92,27.88,27.9,20500.0,19.9452,19.9667,19.9381,19.9524,20500.0
2011-06-17 14:05:00,27.91,27.91,27.89,27.9,4100.0,19.9595,19.9595,19.9452,19.9524,4100.0
2011-06-17 14:10:00,27.89,27.9,27.87,27.88,7100.0,19.9452,19.9524,19.9309,19.9381,7100.0
2011-06-17 14:15:00,27.88,27.89,27.87,27.89,15500.0,19.9381,19.9452,19.9309,19.9452,15500.0
2011-06-17 14:20:00,27.89,27.94,27.88,27.94,16700.0,19.9452,19.981,19.9381,19.981,16700.0
2011-06-17 14:25:00,27.94,28.0,27.94,28.0,6200.0,19.981,20.0239,19.981,20.0239,6200.0
2011-06-17 14:30:00,28.0,28.02,27.99,28.01,4000.0,20.0239,20.0382,20.0168,20.0311,4000.0
2011-06-17 14:35:00,28.02,28.02,28.01,28.02,3700.0,20.0382,20.0382,20.0311,20.0382,3700.0
2011-06-17 14:40:00,28.01,28.04,28.01,28.04,4400.0,20.0311,20.0525,20.0311,20.0525,4400.0
2011-06-17 14:45:00,28.05,28.06,28.03,28.04,7000.0,20.0597,20.0668,20.0454,20.0525,7000.0
2011-06-17 14:50:00,28.06,28.07,28.06,28.06,4200.0,20.0668,20.074,20.0668,20.0668,4200.0
2011-06-17 14:55:00,28.06,28.07,28.06,28.07,3500.0,20.0668,20.074,20.0668,20.074,3500.0
2011-06-17 15:00:00,28.06,28.08,28.06,28.08,7600.0,20.0668,20.0811,20.0668,20.0811,7600.0
2011-06-17 15:05:00,28.07,28.09,28.07,28.09,3400.0,20.074,20.0883,20.074,20.0883,3400.0
2011-06-17 15:10:00,28.08,28.09,28.05,28.07,8700.0,20.0811,20.0883,20.0597,20.074,8700.0
2011-06-17 15:15:00,28.07,28.08,27.99,28.0,11800.0,20.074,20.0811,20.0168,20.0239,11800.0
2011-06-17 15:20:00,28.0,28.02,27.99,28.02,4900.0,20.0239,20.0382,20.0168,20.0382,4900.0
2011-06-17 15:25:00,28.01,28.06,28.01,28.05,9100.0,20.0311,20.0668,20.0311,20.0597,9100.0
2011-06-17 15:30:00,28.06,28.1,28.05,28.1,15400.0,20.0668,20.0954,20.0597,20.0954,15400.0
2011-06-17 15:35:00,28.1,28.12,28.08,28.11,28300.0,20.0954,20.1097,20.0811,20.1026,28300.0
2011-06-17 15:40:00,28.09,28.13,28.09,28.12,18600.0,20.0883,20.1169,20.0883,20.1097,18600.0
2011-06-17 15:45:00,28.13,28.15,28.07,28.1,36200.0,20.1169,20.1312,20.074,20.0954,36200.0
2011-06-17 15:50:00,28.1,28.1,28.08,28.1,25700.0,20.0954,20.0954,20.0811,20.0954,25700.0
2011-06-17 15:55:00,28.09,28.1,28.09,28.09,54700.0,20.0883,20.0954,20.0883,20.0883,54700.0
2011-06-20 09:30:00,28.03,28.08,27.99,28.05,8100.0,20.0454,20.0811,20.0168,20.0597,8100.0
2011-06-20 09:35:00,28.03,28.03,27.98,27.98,2000.0,20.0454,20.0454,20.0096,20.0096,2000.0
2011-06-20 09:40:00,28.0,28.05,28.0,28.04,2200.0,20.0239,20.0597,20.0239,20.0525,2200.0
2011-06-20 09:45:00,28.05,28.07,28.03,28.07,3500.0,20.0597,20.074,20.0454,20.074,3500.0
2011-06-20 09:50:00,28.08,28.13,28.08,28.09,1700.0,20.0811,20.1169,20.0811,20.0883,1700.0
2011-06-20 09:55:00,28.09,28.13,28.09,28.1,2100.0,20.0883,20.1169,20.0883,20.0954,2100.0
2011-06-20 10:00:00,28.11,28.13,28.1,28.1,5600.0,20.1026,20.1169,20.0954,20.0954,5600.0
2011-06-20 10:05:00,28.09,28.1,28.07,28.07,3200.0,20.0883,20.0954,20.074,20.074,3200.0
2011-06-20 10:10:00,28.08,28.09,28.06,28.06,2600.0,20.0811,20.0883,20.0668,20.0668,2600.0
2011-06-20 10:15:00,28.06,28.06,28.04,28.05,2300.0,20.0668,20.0668,20.0525,20.0597,2300.0
2011-06-20 10:20:00,28.05,28.06,28.03,28.04,4000.0,20.0597,20.0668,20.0454,20.0525,4000.0
2011-06-20 10:25:00,28.03,28.1,28.02,28.1,3100.0,20.0454,20.0954,20.0382,20.0954,3100.0
2011-06-20 10:30:00,28.1,28.14,28.1,28.14,2100.0,20.0954,20.124,20.0954,20.124,2100.0
2011-06-20 10:35:00,28.15,28.15,28.13,28.13,2000.0,20.1312,20.1312,20.1169,20.1169,2000.0
2011-06-20 10:40:00,28.14,28.19,28.14,28.18,12400.0,20.124,20.1598,20.124,20.1526,12400.0
2011-06-20 10:45:00,28.18,28.18,28.15,28.15,1100.0,20.1526,20.1526,20.1312,20.1312,1100.0
2011-06-20 10:50:00,28.14,28.17,28.14,28.17,2300.0,20.124,20.1455,20.124,20.1455,2300.0
2011-06-20 10:55:00,28.16,28.18,28.15,28.17,2400.0,20.1383,20.1526,20.1312,20.1455,2400.0
2011-06-20 11:00:00,28.17,28.18,28.17,28.18,2500.0,20.1455,20.1526,20.1455,20.1526,2500.0
2011-06-20 11:05:00,28.18,28.18,28.17,28.17,7600.0,20.1526,20.1526,20.1455,20.1455,7600.0
2011-06-20 11:10:00,28.18,28.18,28.16,28.17,2700.0,20.1526,20.1526,20.1383,20.1455,2700.0
2011-06-20 11:15:00,28.17,28.18,28.16,28.18,4400.0,20.1455,20.1526,20.1383,20.1526,4400.0
2011-06-20 11:20:00,28.18,28.21,28.18,28.21,10300.0,20.1526,20.1741,20.1526,20.1741,10300.0
2011-06-20 11:25:00,28.24,28.28,28.23,28.28,10700.0,20.1955,20.2241,20.1884,20.2241,10700.0
2011-06-20 11:30:00,28.27,28.3,28.27,28.28,10000.0,20.217,20.2384,20.217,20.2241,10000.0
2011-06-20 11:35:00,28.28,28.31,28.27,28.29,6300.0,20.2241,20.2456,20.217,20.2313,6300.0
2011-06-20 11:40:00,28.29,28.34,28.29,28.33,10800.0,20.2313,20.2671,20.2313,20.2599,10800.0
2011-06-20 11:45:00,28.33,28.35,28.32,28.35,7900.0,20.2599,20.2742,20.2528,20.2742,7900.0
2011-06-20 11:50:00,28.35,28.37,28.34,28.34,8000.0,20.2742,20.2885,20.2671,20.2671,8000.0
2011-06-20 11:55:00,28.33,28.33,28.3,28.31,3500.0,20.2599,20.2599,20.2384,20.2456,3500.0
2011-06-20 12:00:00,28.31,28.32,28.3,28.3,2600.0,20.2456,20.2528,20.2384,20.2384,2600.0
2011-06-20 12:05:00,28.3,28.31,28.27,28.27,2700.0,20.2384,20.2456,20.217,20.217,2700.0
2011-06-20 12:10:00,28.27,28.28,28.26,28.26,2400.0,20.217,20.2241,20.2098,20.2098,2400.0
2011-06-20 12:15:00,28.26,28.28,28.26,28.28,2300.0,20.2098,20.2241,20.2098,20.2241,2300.0
2011-06-20 12:20:00,28.28,28.29,28.27,28.28,3100.0,20.2241,20.2313,20.217,20.2241,3100.0
2011-06-20 12:25:00,28.29,28.3,28.28,28.29,3900.0,20.2313,20.2384,20.2241,20.2313,3900.0
2011-06-20 12:30:00,28.29,28.32,28.29,28.32,10100.0,20.2313,20.2528,20.2313,20.2528,10100.0
2011-06-20 12:35:00,28.33,28.34,28.33,28.33,2700.0,20.2599,20.2671,20.2599,20.2599,2700.0
2011-06-20 12:40:00,28.33,28.33,28.31,28.31,2300.0,20.2599,20.2599,20.2456,20.2456,2300.0
2011-06-20 12:45:00,28.31,28.32,28.31,28.32,2700.0,20.2456,20.2528,20.2456,20.2528,2700.0
2011-06-20 12:50:00,28.33,28.33,28.28,28.3,5900.0,20.2599,20.2599,20.2241,20.2384,5900.0
2011-06-20 12:55:00,28.3,28.3,28.26,28.27,2200.0,20.2384,20.2384,20.2098,20.217,2200.0
2011-06-20 13:00:00,28.27,28.28,28.26,28.27,2300.0,20.217,20.2241,20.2098,20.217,2300.0
2011-06-20 13:05:00,28.27,28.27,28.25,28.27,3000.0,20.217,20.217,20.2027,20.217,3000.0
2011-06-20 13:10:00,28.27,28.27,28.25,28.25,1600.0,20.217,20.217,20.2027,20.2027,1600.0
2011-06-20 13:15:00,28.26,28.26,28.25,28.25,1300.0,20.2098,20.2098,20.2027,20.2027,1300.0
2011-06-20 13:20:00,28.25,28.26,28.24,28.25,4000.0,20.2027,20.2098,20.1955,20.2027,4000.0
2011-06-20 13:25:00,28.25,28.25,28.23,28.24,4200.0,20.2027,20.2027,20.1884,20.1955,4200.0
2011-06-20 13:30:00,28.24,28.25,28.24,28.25,3300.0,20.1955,20.2027,20.1955,20.2027,3300.0
2011-06-20 13:35:00,28.25,28.26,28.24,28.24,4600.0,20.2027,20.2098,20.1955,20.1955,4600.0
2011-06-20 13:40:00,28.24,28.24,28.18,28.19,6400.0,20.1955,20.1955,20.1526,20.1598,6400.0
2011-06-20 13:45:00,28.18,28.18,28.15,28.16,3200.0,20.1526,20.1526,20.1312,20.1383,3200.0
2011-06-20 13:50:00,28.16,28.17,28.15,28.17,3000.0,20.1383,20.1455,20.1312,20.1455,3000.0
2011-06-20 13:55:00,28.17,28.17,28.13,28.13,3200.0,20.1455,20.1455,20.1169,20.1169,3200.0
2011-06-20 14:00:00,28.14,28.16,28.13,28.15,1800.0,20.124,20.1383,20.1169,20.1312,1800.0
2011-06-20 14:05:00,28.14,28.15,28.14,28.15,800.0,20.124,20.1312,20.124,20.1312,800.0
2011-06-20 14:10:00,28.15,28.16,28.14,28.15,3400.0,20.1312,20.1383,20.124,20.1312,3400.0
2011-06-20 14:15:00,28.16,28.17,28.15,28.17,2300.0,20.1383,20.1455,20.1312,20.1455,2300.0
2011-06-20 14:20:00,28.17,28.19,28.16,28.18,7400.0,20.1455,20.1598,20.1383,20.1526,7400.0
2011-06-20 14:25:00,28.18,28.2,28.18,28.2,8200.0,20.1526,20.1669,20.1526,20.1669,8200.0
2011-06-20 14:30:00,28.21,28.21,28.2,28.21,3400.0,20.1741,20.1741,20.1669,20.1741,3400.0
2011-06-20 14:35:00,28.21,28.25,28.21,28.25,11000.0,20.1741,20.2027,20.1741,20.2027,11000.0
2011-06-20 14:40:00,28.25,28.25,28.24,28.25,5100.0,20.2027,20.2027,20.1955,20.2027,5100.0
2011-06-20 14:45:00,28.25,28.26,28.24,28.24,12500.0,20.2027,20.2098,20.1955,20.1955,12500.0
2011-06-20 14:50:00,28.24,28.26,28.24,28.25,10800.0,20.1955,20.2098,20.1955,20.2027,10800.0
2011-06-20 14:55:00,28.24,28.25,28.24,28.25,12200.0,20.1955,20.2027,20.1955,20.2027,12200.0
2011-06-20 15:00:00,28.24,28.27,28.24,28.25,14300.0,20.1955,20.217,20.1955,20.2027,14300.0
2011-06-20 15:05:00,28.25,28.25,28.2,28.2,7100.0,20.2027,20.2027,20.1669,20.1669,7100.0
2011-06-20 15:10:00,28.2,28.2,28.15,28.17,6900.0,20.1669,20.1669,20.1312,20.1455,6900.0
2011-06-20 15:15:00,28.17,28.18,28.15,28.15,7500.0,20.1455,20.1526,20.1312,20.1312,7500.0
2011-06-20 15:20:00,28.14,28.15,28.12,28.13,4300.0,20.124,20.1312,20.1097,20.1169,4300.0
2011-06-20 15:25:00,28.13,28.13,28.1,28.11,8800.0,20.1169,20.1169,20.0954,20.1026,8800.0
2011-06-20 15:30:00,28.1,28.12,28.1,28.12,8300.0,20.0954,20.1097,20.0954,20.1097,8300.0
2011-06-20 15:35:00,28.11,28.15,28.11,28.14,11300.0,20.1026,20.1312,20.1026,20.124,11300.0
2011-06-20 15:40:00,28.14,28.15,28.12,28.12,8000.0,20.124,20.1312,20.1097,20.1097,8000.0
2011-06-20 15:45:00,28.12,28.17,28.12,28.13,21800.0,20.1097,20.1455,20.1097,20.1169,21800.0
2011-06-20 15:50:00,28.13,28.13,28.12,28.13,4100.0,20.1169,20.1169,20.1097,20.1169,4100.0
2011-06-20 15:55:00,28.13,28.16,28.12,28.15,36800.0,20.1169,20.1383,20.1097,20.1312,36800.0
2011-06-21 09:30:00,28.26,28.33,28.21,28.33,4900.0,20.2098,20.2599,20.1741,20.2599,4900.0
2011-06-21 09:35:00,28.3,28.34,28.3,28.32,1500.0,20.2384,20.2671,20.2384,20.2528,1500.0
2011-06-21 09:40:00,28.32,28.38,28.32,28.33,4600.0,20.2528,20.2957,20.2528,20.2599,4600.0
2011-06-21 09:45:00,28.31,28.35,28.29,28.35,6500.0,20.2456,20.2742,20.2313,20.2742,6500.0
2011-06-21 09:50:00,28.35,28.41,28.35,28.38,7600.0,20.2742,20.3171,20.2742,20.2957,7600.0
2011-06-21 09:55:00,28.38,28.39,28.33,28.34,3900.0,20.2957,20.3028,20.2599,20.2671,3900.0
2011-06-21 10:00:00,28.34,28.39,28.33,28.35,5600.0,20.2671,20.3028,20.2599,20.2742,5600.0
2011-06-21 10:05:00,28.35,28.38,28.35,28.37,6200.0,20.2742,20.2957,20.2742,20.2885,6200.0
2011-06-21 10:10:00,28.36,28.38,28.35,28.36,2700.0,20.2814,20.2957,20.2742,20.2814,2700.0
2011-06-21 10:15:00,28.37,28.38,28.35,28.37,4200.0,20.2885,20.2957,20.2742,20.2885,4200.0
2011-06-21 10:20:00,28.38,28.4,28.37,28.39,4600.0,20.2957,20.31,20.2885,20.3028,4600.0
2011-06-21 10:25:00,28.39,28.41,28.39,28.4,6100.0,20.3028,20.3171,20.3028,20.31,6100.0
2011-06-21 10:30:00,28.4,28.41,28.4,28.4,3600.0,20.31,20.3171,20.31,20.31,3600.0
2011-06-21 10:35:00,28.4,28.41,28.4,28.41,2900.0,20.31,20.3171,20.31,20.3171,2900.0
2011-06-21 10:40:00,28.41,28.44,28.4,28.43,10900.0,20.3171,20.3386,20.31,20.3314,10900.0
2011-06-21 10:45:00,28.43,28.45,28.43,28.43,2400.0,20.3314,20.3457,20.3314,20.3314,2400.0
2011-06-21 10:50:00,28.43,28.45,28.41,28.45,14300.0,20.3314,20.3457,20.3171,20.3457,14300.0
2011-06-21 10:55:00,28.45,28.45,28.43,28.45,3400.0,20.3457,20.3457,20.3314,20.3457,3400.0
2011-06-21 11:00:00,28.45,28.47,28.44,28.47,10500.0,20.3457,20.36,20.3386,20.36,10500.0
2011-06-21 11:05:00,28.47,28.48,28.46,28.48,3700.0,20.36,20.3672,20.3529,20.3672,3700.0
2011-06-21 11:10:00,28.48,28.49,28.45,28.45,1900.0,20.3672,20.3743,20.3457,20.3457,1900.0
2011-06-21 11:15:00,28.45,28.48,28.45,28.48,6400.0,20.3457,20.3672,20.3457,20.3672,6400.0
2011-06-21 11:20:00,28.47,28.5,28.47,28.47,6800.0,20.36,20.3815,20.36,20.36,6800.0
2011-06-21 11:25:00,28.49,28.49,28.47,28.48,4800.0,20.3743,20.3743,20.36,20.3672,4800.0
2011-06-21 11:30:00,28.48,28.49,28.47,28.48,6500.0,20.3672,20.3743,20.36,20.3672,6500.0
2011-06-21 11:35:00,28.48,28.49,28.47,28.47,2600.0,20.3672,20.3743,20.36,20.36,2600.0
2011-06-21 11:40:00,28.48,28.48,28.47,28.48,1500.0,20.3672,20.3672,20.36,20.3672,1500.0
2011-06-21 11:45:00,28.47,28.48,28.47,28.48,1800.0,20.36,20.3672,20.36,20.3672,1800.0
2011-06-21 11:50:00,28.47,28.49,28.47,28.48,10500.0,20.36,20.3743,20.36,20.3672,10500.0
2011-06-21 11:55:00,28.48,28.48,28.47,28.47,1200.0,20.3672,20.3672,20.36,20.36,1200.0
2011-06-21 12:00:00,28.47,28.48,28.47,28.47,1100.0,20.36,20.3672,20.36,20.36,1100.0
2011-06-21 12:05:00,28.47,28.48,28.47,28.47,1100.0,20.36,20.3672,20.36,20.36,1100.0
2011-06-21 12:10:00,28.47,28.5,28.47,28.49,6400.0,20.36,20.3815,20.36,20.3743,6400.0
2011-06-21 12:15:00,28.49,28.49,28.48,28.49,2400.0,20.3743,20.3743,20.3672,20.3743,2400.0
2011-06-21 12:20:00,28.49,28.5,28.49,28.5,3700.0,20.3743,20.3815,20.3743,20.3815,3700.0
2011-06-21 12:25:00,28.5,28.5,28.48,28.49,5000.0,20.3815,20.3815,20.3672,20.3743,5000.0
2011-06-21 12:30:00,28.5,28.5,28.49,28.5,1500.0,20.3815,20.3815,20.3743,20.3815,1500.0
2011-06-21 12:35:00,28.49,28.49,28.47,28.48,5700.0,20.3743,20.3743,20.36,20.3672,5700.0
2011-06-21 12:40:00,28.47,28.48,28.47,28.48,1400.0,20.36,20.3672,20.36,20.3672,1400.0
2011-06-21 12:45:00,28.48,28.48,28.47,28.48,1300.0,20.3672,20.3672,20.36,20.3672,1300.0
2011-06-21 12:50:00,28.47,28.49,28.47,28.48,2300.0,20.36,20.3743,20.36,20.3672,2300.0
2011-06-21 12:55:00,28.49,28.49,28.48,28.49,1800.0,20.3743,20.3743,20.3672,20.3743,1800.0
2011-06-21 13:00:00,28.49,28.49,28.48,28.49,1100.0,20.3743,20.3743,20.3672,20.3743,1100.0
2011-06-21 13:05:00,28.48,28.48,28.47,28.47,9800.0,20.3672,20.3672,20.36,20.36,9800.0
2011-06-21 13:10:00,28.47,28.5,28.47,28.48,14200.0,20.36,20.3815,20.36,20.3672,14200.0
2011-06-21 13:15:00,28.48,28.48,28.47,28.48,2300.0,20.3672,20.3672,20.36,20.3672,2300.0
2011-06-21 13:20:00,28.48,28.49,28.47,28.48,3500.0,20.3672,20.3743,20.36,20.3672,3500.0
2011-06-21 13:25:00,28.48,28.48,28.47,28.47,1400.0,20.3672,20.3672,20.36,20.36,1400.0
2011-06-21 13:30:00,28.47,28.49,28.47,28.48,3600.0,20.36,20.3743,20.36,20.3672,3600.0
2011-06-21 13:35:00,28.48,28.48,28.47,28.47,1600.0,20.3672,20.3672,20.36,20.36,1600.0
2011-06-21 13:40:00,28.47,28.48,28.47,28.48,1400.0,20.36,20.3672,20.36,20.3672,1400.0
2011-06-21 13:45:00,28.47,28.48,28.47,28.47,2400.0,20.36,20.3672,20.36,20.36,2400.0
2011-06-21 13:50:00,28.47,28.48,28.47,28.47,3300.0,20.36,20.3672,20.36,20.36,3300.0
2011-06-21 13:55:00,28.47,28.48,28.47,28.47,2800.0,20.36,20.3672,20.36,20.36,2800.0
2011-06-21 14:00:00,28.47,28.48,28.47,28.48,1200.0,20.36,20.3672,20.36,20.3672,1200.0
2011-06-21 14:05:00,28.47,28.48,28.47,28.48,4900.0,20.36,20.3672,20.36,20.3672,4900.0
2011-06-21 14:10:00,28.48,28.48,28.47,28.48,2400.0,20.3672,20.3672,20.36,20.3672,2400.0
2011-06-21 14:15:00,28.47,28.48,28.47,28.47,2600.0,20.36,20.3672,20.36,20.36,2600.0
2011-06-21 14:20:00,28.48,28.48,28.47,28.48,2600.0,20.3672,20.3672,20.36,20.3672,2600.0
2011-06-21 14:25:00,28.47,28.48,28.47,28.48,6400.0,20.36,20.3672,20.36,20.3672,6400.0
2011-06-21 14:30:00,28.48,28.48,28.47,28.47,4400.0,20.3672,20.3672,20.36,20.36,4400.0
2011-06-21 14:35:00,28.47,28.48,28.47,28.48,9800.0,20.36,20.3672,20.36,20.3672,9800.0
2011-06-21 14:40:00,28.48,28.48,28.47,28.47,2600.0,20.3672,20.3672,20.36,20.36,2600.0
2011-06-21 14:45:00,28.48,28.48,28.47,28.47,13400.0,20.3672,20.3672,20.36,20.36,13400.0
2011-06-21 14:50:00,28.47,28.48,28.45,28.45,5900.0,20.36,20.3672,20.3457,20.3457,5900.0
2011-06-21 14:55:00,28.45,28.46,28.45,28.46,11700.0,20.3457,20.3529,20.3457,20.3529,11700.0
2011-06-21 15:00:00,28.46,28.46,28.45,28.46,4800.0,20.3529,20.3529,20.3457,20.3529,4800.0
2011-06-21 15:05:00,28.46,28.46,28.45,28.45,2700.0,20.3529,20.3529,20.3457,20.3457,2700.0
2011-06-21 15:10:00,28.45,28.46,28.45,28.45,3600.0,20.3457,20.3529,20.3457,20.3457,3600.0
2011-06-21 15:15:00,28.45,28.46,28.44,28.46,11000.0,20.3457,20.3529,20.3386,20.3529,11000.0
2011-06-21 15:20:00,28.45,28.46,28.44,28.45,5600.0,20.3457,20.3529,20.3386,20.3457,5600.0
2011-06-21 15:25:00,28.43,28.44,28.41,28.42,3700.0,20.3314,20.3386,20.3171,20.3243,3700.0
2011-06-21 15:30:00,28.41,28.42,28.38,28.41,15600.0,20.3171,20.3243,20.2957,20.3171,15600.0
2011-06-21 15:35:00,28.41,28.41,28.39,28.39,3900.0,20.3171,20.3171,20.3028,20.3028,3900.0
2011-06-21 15:40:00,28.39,28.4,28.36,28.38,9200.0,20.3028,20.31,20.2814,20.2957,9200.0
2011-06-21 15:45:00,28.38,28.43,28.38,28.41,11700.0,20.2957,20.3314,20.2957,20.3171,11700.0
2011-06-21 15:50:00,28.41,28.41,28.38,28.39,8400.0,20.3171,20.3171,20.2957,20.3028,8400.0
2011-06-21 15:55:00,28.38,28.42,28.38,28.42,24300.0,20.2957,20.3243,20.2957,20.3243,24300.0
2011-06-22 09:30:00,28.38,28.38,28.33,28.37,5400.0,20.2957,20.2957,20.2599,20.2885,5400.0
2011-06-22 09:35:00,28.35,28.39,28.35,28.39,2200.0,20.2742,20.3028,20.2742,20.3028,2200.0
2011-06-22 09:40:00,28.37,28.4,28.37,28.4,700.0,20.2885,20.31,20.2885,20.31,700.0
2011-06-22 09:45:00,28.37,28.47,28.37,28.45,6300.0,20.2885,20.36,20.2885,20.3457,6300.0
2011-06-22 09:50:00,28.45,28.45,28.38,28.38,4000.0,20.3457,20.3457,20.2957,20.2957,4000.0
2011-06-22 09:55:00,28.38,28.4,28.38,28.4,1200.0,20.2957,20.31,20.2957,20.31,1200.0
2011-06-22 10:00:00,28.39,28.43,28.37,28.43,1400.0,20.3028,20.3314,20.2885,20.3314,1400.0
2011-06-22 10:05:00,28.41,28.44,28.41,28.43,1000.0,20.3171,20.3386,20.3171,20.3314,1000.0
2011-06-22 10:10:00,28.43,28.44,28.42,28.43,2400.0,20.3314,20.3386,20.3243,20.3314,2400.0
2011-06-22 10:15:00,28.42,28.42,28.39,28.39,4300.0,20.3243,20.3243,20.3028,20.3028,4300.0
2011-06-22 10:20:00,28.39,28.41,28.39,28.41,1100.0,20.3028,20.3171,20.3028,20.3171,1100.0
2011-06-22 10:25:00,28.41,28.41,28.39,28.4,3300.0,20.3171,20.3171,20.3028,20.31,3300.0
2011-06-22 10:30:00,28.41,28.41,28.39,28.39,2200.0,20.3171,20.3171,20.3028,20.3028,2200.0
2011-06-22 10:35:00,28.39,28.4,28.38,28.38,1300.0,20.3028,20.31,20.2957,20.2957,1300.0
2011-06-22 10:40:00,28.39,28.39,28.37,28.37,900.0,20.3028,20.3028,20.2885,20.2885,900.0
2011-06-22 10:45:00,28.36,28.38,28.36,28.37,2900.0,20.2814,20.2957,20.2814,20.2885,2900.0
2011-06-22 10:50:00,28.37,28.38,28.36,28.38,1800.0,20.2885,20.2957,20.2814,20.2957,1800.0
2011-06-22 10:55:00,28.4,28.46,28.4,28.46,3200.0,20.31,20.3529,20.31,20.3529,3200.0
2011-06-22 11:00:00,28.45,28.46,28.43,28.43,1700.0,20.3457,20.3529,20.3314,20.3314,1700.0
2011-06-22 11:05:00,28.43,28.44,28.42,28.42,3800.0,20.3314,20.3386,20.3243,20.3243,3800.0
2011-06-22 11:10:00,28.42,28.44,28.42,28.44,2200.0,20.3243,20.3386,20.3243,20.3386,2200.0
2011-06-22 11:15:00,28.44,28.46,28.44,28.46,2100.0,20.3386,20.3529,20.3386,20.3529,2100.0
2011-06-22 11:20:00,28.46,28.46,28.44,28.45,4600.0,20.3529,20.3529,20.3386,20.3457,4600.0
2011-06-22 11:25:00,28.46,28.47,28.45,28.46,2700.0,20.3529,20.36,20.3457,20.3529,2700.0
2011-06-22 11:30:00,28.46,28.47,28.45,28.45,5800.0,20.3529,20.36,20.3457,20.3457,5800.0
2011-06-22 11:35:00,28.45,28.48,28.44,28.48,4900.0,20.3457,20.3672,20.3386,20.3672,4900.0
2011-06-22 11:40:00,28.46,28.47,28.45,28.47,8600.0,20.3529,20.36,20.3457,20.36,8600.0
2011-06-22 11:45:00,28.46,28.46,28.45,28.45,900.0,20.3529,20.3529,20.3457,20.3457,900.0
2011-06-22 11:50:00,28.45,28.46,28.44,28.45,1700.0,20.3457,20.3529,20.3386,20.3457,1700.0
2011-06-22 11:55:00,28.44,28.46,28.44,28.46,500.0,20.3386,20.3529,20.3386,20.3529,500.0
2011-06-22 12:00:00,28.44,28.44,28.41,28.42,3000.0,20.3386,20.3386,20.3171,20.3243,3000.0
2011-06-22 12:05:00,28.4,28.43,28.4,28.43,1200.0,20.31,20.3314,20.31,20.3314,1200.0
2011-06-22 12:10:00,28.43,28.46,28.42,28.45,3600.0,20.3314,20.3529,20.3243,20.3457,3600.0
2011-06-22 12:15:00,28.46,28.46,28.43,28.44,7500.0,20.3529,20.3529,20.3314,20.3386,7500.0
2011-06-22 12:20:00,28.44,28.45,28.42,28.45,4500.0,20.3386,20.3457,20.3243,20.3457,4500.0
2011-06-22 12:25:00,28.45,28.47,28.44,28.45,9900.0,20.3457,20.36,20.3386,20.3457,9900.0
2011-06-22 12:30:00,28.45,28.45,28.42,28.43,4000.0,20.3457,20.3457,20.3243,20.3314,4000.0
2011-06-22 12:35:00,28.42,28.46,28.42,28.44,21100.0,20.3243,20.3529,20.3243,20.3386,21100.0
2011-06-22 12:40:00,28.43,28.45,28.43,28.44,10900.0,20.3314,20.3457,20.3314,20.3386,10900.0
2011-06-22 12:45:00,28.44,28.47,28.44,28.45,2500.0,20.3386,20.36,20.3386,20.3457,2500.0
2011-06-22 12:50:00,28.45,28.48,28.45,28.47,2300.0,20.3457,20.3672,20.3457,20.36,2300.0
2011-06-22 12:55:00,28.47,28.48,28.46,28.48,1400.0,20.36,20.3672,20.3529,20.3672,1400.0
2011-06-22 13:00:00,28.48,28.48,28.46,28.47,3700.0,20.3672,20.3672,20.3529,20.36,3700.0
2011-06-22 13:05:00,28.47,28.47,28.45,28.46,2600.0,20.36,20.36,20.3457,20.3529,2600.0
2011-06-22 13:10:00,28.46,28.46,28.43,28.45,2200.0,20.3529,20.3529,20.3314,20.3457,2200.0
2011-06-22 13:15:00,28.45,28.45,28.44,28.44,400.0,20.3457,20.3457,20.3386,20.3386,400.0
2011-06-22 13:20:00,28.45,28.45,28.43,28.43,1800.0,20.3457,20.3457,20.3314,20.3314,1800.0
2011-06-22 13:25:00,28.44,28.45,28.43,28.44,6000.0,20.3386,20.3457,20.3314,20.3386,6000.0
2011-06-22 13:30:00,28.44,28.45,28.43,28.44,5400.0,20.3386,20.3457,20.3314,20.3386,5400.0
2011-06-22 13:35:00,28.44,28.44,28.43,28.44,1400.0,20.3386,20.3386,20.3314,20.3386,1400.0
2011-06-22 13:40:00,28.42,28.43,28.42,28.43,1000.0,20.3243,20.3314,20.3243,20.3314,1000.0
2011-06-22 13:45:00,28.43,28.46,28.43,28.45,9300.0,20.3314,20.3529,20.3314,20.3457,9300.0
2011-06-22 13:50:00,28.44,28.45,28.43,28.43,2800.0,20.3386,20.3457,20.3314,20.3314,2800.0
2011-06-22 13:55:00,28.42,28.43,28.41,28.43,1500.0,20.3243,20.3314,20.3171,20.3314,1500.0
2011-06-22 14:00:00,28.42,28.43,28.42,28.42,3900.0,20.3243,20.3314,20.3243,20.3243,3900.0
2011-06-22 14:05:00,28.41,28.44,28.4,28.44,33500.0,20.3171,20.3386,20.31,20.3386,33500.0
2011-06-22 14:10:00,28.44,28.44,28.4,28.4,11100.0,20.3386,20.3386,20.31,20.31,11100.0
2011-06-22 14:15:00,28.4,28.42,28.39,28.41,14900.0,20.31,20.3243,20.3028,20.3171,14900.0
2011-06-22 14:20:00,28.41,28.42,28.4,28.41,2500.0,20.3171,20.3243,20.31,20.3171,2500.0
2011-06-22 14:25:00,28.4,28.42,28.4,28.41,9800.0,20.31,20.3243,20.31,20.3171,9800.0
2011-06-22 14:30:00,28.4,28.43,28.4,28.42,24200.0,20.31,20.3314,20.31,20.3243,24200.0
2011-06-22 14:35:00,28.41,28.42,28.4,28.4,3200.0,20.3171,20.3243,20.31,20.31,3200.0
2011-06-22 14:40:00,28.41,28.41,28.39,28.41,6400.0,20.3171,20.3171,20.3028,20.3171,6400.0
2011-06-22 14:45:00,28.41,28.43,28.4,28.43,3700.0,20.3171,20.3314,20.31,20.3314,3700.0
2011-06-22 14:50:00,28.41,28.41,28.37,28.37,2400.0,20.3171,20.3171,20.2885,20.2885,2400.0
2011-06-22 14:55:00,28.37,28.37,28.34,28.35,1800.0,20.2885,20.2885,20.2671,20.2742,1800.0
2011-06-22 15:00:00,28.34,28.38,28.34,28.38,2900.0,20.2671,20.2957,20.2671,20.2957,2900.0
2011-06-22 15:05:00,28.37,28.39,28.36,28.38,5200.0,20.2885,20.3028,20.2814,20.2957,5200.0
2011-06-22 15:10:00,28.37,28.38,28.35,28.35,4900.0,20.2885,20.2957,20.2742,20.2742,4900.0
2011-06-22 15:15:00,28.34,28.35,28.31,28.34,7000.0,20.2671,20.2742,20.2456,20.2671,7000.0
2011-06-22 15:20:00,28.34,28.35,28.31,28.31,6700.0,20.2671,20.2742,20.2456,20.2456,6700.0
2011-06-22 15:25:00,28.31,28.32,28.28,28.31,6500.0,20.2456,20.2528,20.2241,20.2456,6500.0
2011-06-22 15:30:00,28.32,28.32,28.29,28.29,7400.0,20.2528,20.2528,20.2313,20.2313,7400.0
2011-06-22 15:35:00,28.29,28.31,28.28,28.28,8100.0,20.2313,20.2456,20.2241,20.2241,8100.0
2011-06-22 15:40:00,28.28,28.3,28.26,28.26,9600.0,20.2241,20.2384,20.2098,20.2098,9600.0
2011-06-22 15:45:00,28.26,28.28,28.25,28.27,13500.0,20.2098,20.2241,20.2027,20.217,13500.0
2011-06-22 15:50:00,28.26,28.3,28.26,28.28,28600.0,20.2098,20.2384,20.2098,20.2241,28600.0
2011-06-22 15:55:00,28.28,28.28,28.26,28.27,40100.0,20.2241,20.2241,20.2098,20.217,40100.0
2011-06-23 09:30:00,27.99,28.02,27.95,27.98,10500.0,20.0168,20.0382,19.9881,20.0096,10500.0
2011-06-23 09:35:00,27.99,28.08,27.99,28.05,7600.0,20.0168,20.0811,20.0168,20.0597,7600.0
2011-06-23 09:40:00,28.03,28.04,27.94,27.95,6000.0,20.0454,20.0525,19.981,19.9881,6000.0
2011-06-23 09:45:00,27.96,28.0,27.92,27.96,6700.0,19.9953,20.0239,19.9667,19.9953,6700.0
2011-06-23 09:50:00,27.95,27.95,27.87,27.88,11200.0,19.9881,19.9881,19.9309,19.9381,11200.0
2011-06-23 09:55:00,27.87,27.94,27.85,27.93,4300.0,19.9309,19.981,19.9166,19.9738,4300.0
2011-06-23 10:00:00,27.94,28.0,27.94,27.98,4800.0,19.981,20.0239,19.981,20.0096,4800.0
2011-06-23 10:05:00,27.99,28.05,27.97,28.04,4700.0,20.0168,20.0597,20.0025,20.0525,4700.0
2011-06-23 10:10:00,28.03,28.08,28.03,28.05,4600.0,20.0454,20.0811,20.0454,20.0597,4600.0
2011-06-23 10:15:00,28.05,28.08,28.02,28.02,2600.0,20.0597,20.0811,20.0382,20.0382,2600.0
2011-06-23 10:20:00,28.04,28.04,27.96,27.98,8300.0,20.0525,20.0525,19.9953,20.0096,8300.0
2011-06-23 10:25:00,27.96,28.01,27.95,28.0,8100.0,19.9953,20.0311,19.9881,20.0239,8100.0
2011-06-23 10:30:00,28.02,28.08,28.02,28.02,12600.0,20.0382,20.0811,20.0382,20.0382,12600.0
2011-06-23 10:35:00,28.01,28.03,27.98,28.03,2700.0,20.0311,20.0454,20.0096,20.0454,2700.0
2011-06-23 10:40:00,28.04,28.05,28.01,28.01,3400.0,20.0525,20.0597,20.0311,20.0311,3400.0
2011-06-23 10:45:00,28.0,28.01,27.98,27.98,2900.0,20.0239,20.0311,20.0096,20.0096,2900.0
2011-06-23 10:50:00,27.97,28.01,27.95,28.0,4500.0,20.0025,20.0311,19.9881,20.0239,4500.0
2011-06-23 10:55:00,27.98,28.01,27.98,27.99,6200.0,20.0096,20.0311,20.0096,20.0168,6200.0
2011-06-23 11:00:00,28.0,28.02,27.98,28.01,9000.0,20.0239,20.0382,20.0096,20.0311,9000.0
2011-06-23 11:05:00,28.01,28.02,28.0,28.0,1000.0,20.0311,20.0382,20.0239,20.0239,1000.0
2011-06-23 11:10:00,28.02,28.03,27.95,27.96,4600.0,20.0382,20.0454,19.9881,19.9953,4600.0
2011-06-23 11:15:00,27.96,27.99,27.95,27.99,3400.0,19.9953,20.0168,19.9881,20.0168,3400.0
2011-06-23 11:20:00,27.99,27.99,27.97,27.97,1200.0,20.0168,20.0168,20.0025,20.0025,1200.0
2011-06-23 11:25:00,27.98,28.01,27.98,27.99,2600.0,20.0096,20.0311,20.0096,20.0168,2600.0
2011-06-23 11:30:00,27.99,28.02,27.98,28.02,2200.0,20.0168,20.0382,20.0096,20.0382,2200.0
2011-06-23 11:35:00,28.02,28.04,27.98,27.98,2900.0,20.0382,20.0525,20.0096,20.0096,2900.0
2011-06-23 11:40:00,27.98,28.0,27.97,27.98,1300.0,20.0096,20.0239,20.0025,20.0096,1300.0
2011-06-23 11:45:00,27.98,27.98,27.95,27.95,2500.0,20.0096,20.0096,19.9881,19.9881,2500.0
2011-06-23 11:50:00,27.97,27.97,27.96,27.96,800.0,20.0025,20.0025,19.9953,19.9953,800.0
2011-06-23 11:55:00,27.97,28.02,27.97,28.01,5000.0,20.0025,20.0382,20.0025,20.0311,5000.0
2011-06-23 12:00:00,28.01,28.02,28.01,28.01,1800.0,20.0311,20.0382,20.0311,20.0311,1800.0
2011-06-23 12:05:00,28.01,28.03,28.01,28.03,2300.0,20.0311,20.0454,20.0311,20.0454,2300.0
2011-06-23 12:10:00,28.02,28.04,28.02,28.03,1600.0,20.0382,20.0525,20.0382,20.0454,1600.0
2011-06-23 12:15:00,28.01,28.02,27.98,27.98,9200.0,20.0311,20.0382,20.0096,20.0096,9200.0
2011-06-23 12:20:00,27.98,27.99,27.98,27.98,1600.0,20.0096,20.0168,20.0096,20.0096,1600.0
2011-06-23 12:25:00,27.97,27.98,27.95,27.98,4800.0,20.0025,20.0096,19.9881,20.0096,4800.0
2011-06-23 12:30:00,27.98,27.99,27.98,27.99,1300.0,20.0096,20.0168,20.0096,20.0168,1300.0
2011-06-23 12:35:00,27.99,28.01,27.98,28.01,2000.0,20.0168,20.0311,20.0096,20.0311,2000.0
2011-06-23 12:40:00,28.03,28.06,28.03,28.04,1000.0,20.0454,20.0668,20.0454,20.0525,1000.0
2011-06-23 12:45:00,28.05,28.07,28.05,28.05,2100.0,20.0597,20.074,20.0597,20.0597,2100.0
2011-06-23 12:50:00,28.07,28.08,28.07,28.07,1400.0,20.074,20.0811,20.074,20.074,1400.0
2011-06-23 12:55:00,28.07,28.09,28.07,28.09,2100.0,20.074,20.0883,20.074,20.0883,2100.0
2011-06-23 13:00:00,28.09,28.12,28.08,28.11,9100.0,20.0883,20.1097,20.0811,20.1026,9100.0
2011-06-23 13:05:00,28.12,28.12,28.11,28.12,2400.0,20.1097,20.1097,20.1026,20.1097,2400.0
2011-06-23 13:10:00,28.11,28.13,28.1,28.11,4500.0,20.1026,20.1169,20.0954,20.1026,4500.0
2011-06-23 13:15:00,28.12,28.12,28.1,28.11,1800.0,20.1097,20.1097,20.0954,20.1026,1800.0
2011-06-23 13:20:00,28.11,28.11,28.09,28.1,6000.0,20.1026,20.1026,20.0883,20.0954,6000.0
2011-06-23 13:25:00,28.1,28.11,28.09,28.1,2300.0,20.0954,20.1026,20.0883,20.0954,2300.0
2011-06-23 13:30:00,28.11,28.15,28.11,28.15,3000.0,20.1026,20.1312,20.1026,20.1312,3000.0
2011-06-23 13:35:00,28.15,28.15,28.12,28.13,5200.0,20.1312,20.1312,20.1097,20.1169,5200.0
2011-06-23 13:40:00,28.14,28.14,28.12,28.12,2700.0,20.124,20.124,20.1097,20.1097,2700.0
2011-06-23 13:45:00,28.12,28.14,28.12,28.13,2500.0,20.1097,20.124,20.1097,20.1169,2500.0
2011-06-23 13:50:00,28.13,28.14,28.12,28.13,4300.0,20.1169,20.124,20.1097,20.1169,4300.0
2011-06-23 13:55:00,28.13,28.16,28.13,28.15,9200.0,20.1169,20.1383,20.1169,20.1312,9200.0
2011-06-23 14:00:00,28.14,28.15,28.12,28.13,11700.0,20.124,20.1312,20.1097,20.1169,11700.0
2011-06-23 14:05:00,28.12,28.15,28.12,28.13,5000.0,20.1097,20.1312,20.1097,20.1169,5000.0
2011-06-23 14:10:00,28.14,28.14,28.12,28.12,4600.0,20.124,20.124,20.1097,20.1097,4600.0
2011-06-23 14:15:00,28.11,28.12,28.1,28.1,5700.0,20.1026,20.1097,20.0954,20.0954,5700.0
2011-06-23 14:20:00,28.1,28.12,28.1,28.12,2200.0,20.0954,20.1097,20.0954,20.1097,2200.0
2011-06-23 14:25:00,28.12,28.14,28.12,28.14,4500.0,20.1097,20.124,20.1097,20.124,4500.0
2011-06-23 14:30:00,28.14,28.15,28.13,28.15,5600.0,20.124,20.1312,20.1169,20.1312,5600.0
2011-06-23 14:35:00,28.14,28.15,28.11,28.11,7200.0,20.124,20.1312,20.1026,20.1026,7200.0
2011-06-23 14:40:00,28.11,28.12,28.1,28.11,2000.0,20.1026,20.1097,20.0954,20.1026,2000.0
2011-06-23 14:45:00,28.12,28.12,28.08,28.11,5800.0,20.1097,20.1097,20.0811,20.1026,5800.0
2011-06-23 14:50:00,28.1,28.13,28.09,28.12,2900.0,20.0954,20.1169,20.0883,20.1097,2900.0
2011-06-23 14:55:00,28.12,28.16,28.12,28.15,52900.0,20.1097,20.1383,20.1097,20.1312,52900.0
2011-06-23 15:00:00,28.15,28.15,28.1,28.12,29900.0,20.1312,20.1312,20.0954,20.1097,29900.0
2011-06-23 15:05:00,28.14,28.16,28.12,28.14,28300.0,20.124,20.1383,20.1097,20.124,28300.0
2011-06-23 15:10:00,28.13,28.16,28.13,28.15,11200.0,20.1169,20.1383,20.1169,20.1312,11200.0
2011-06-23 15:15:00,28.15,28.18,28.14,28.16,20600.0,20.1312,20.1526,20.124,20.1383,20600.0
2011-06-23 15:20:00,28.15,28.2,28.13,28.18,10500.0,20.1312,20.1669,20.1169,20.1526,10500.0
2011-06-23 15:25:00,28.19,28.2,28.15,28.15,4500.0,20.1598,20.1669,20.1312,20.1312,4500.0
2011-06-23 15:30:00,28.15,28.15,28.06,28.1,17300.0,20.1312,20.1312,20.0668,20.0954,17300.0
2011-06-23 15:35:00,28.11,28.13,28.07,28.08,7100.0,20.1026,20.1169,20.074,20.0811,7100.0
2011-06-23 15:40:00,28.08,28.15,28.08,28.1,11800.0,20.0811,20.1312,20.0811,20.0954,11800.0
2011-06-23 15:45:00,28.09,28.13,28.06,28.12,21500.0,20.0883,20.1169,20.0668,20.1097,21500.0
2011-06-23 15:50:00,28.12,28.15,28.11,28.13,15300.0,20.1097,20.1312,20.1026,20.1169,15300.0
2011-06-23 15:55:00,28.12,28.18,28.12,28.18,24800.0,20.1097,20.1526,20.1097,20.1526,24800.0
2011-06-24 09:30:00,28.19,28.25,28.19,28.22,1500.0,20.1598,20.2027,20.1598,20.1812,1500.0
2011-06-24 09:35:00,28.22,28.29,28.22,28.28,2000.0,20.1812,20.2313,20.1812,20.2241,2000.0
2011-06-24 09:40:00,28.29,28.33,28.28,28.28,3600.0,20.2313,20.2599,20.2241,20.2241,3600.0
2011-06-24 09:45:00,28.28,28.29,28.21,28.24,1100.0,20.2241,20.2313,20.1741,20.1955,1100.0
2011-06-24 09:50:00,28.22,28.23,28.19,28.19,2300.0,20.1812,20.1884,20.1598,20.1598,2300.0
2011-06-24 09:55:00,28.21,28.27,28.21,28.24,2600.0,20.1741,20.217,20.1741,20.1955,2600.0
2011-06-24 10:00:00,28.24,28.27,28.2,28.23,7000.0,20.1955,20.217,20.1669,20.1884,7000.0
2011-06-24 10:05:00,28.22,28.22,28.18,28.18,4000.0,20.1812,20.1812,20.1526,20.1526,4000.0
2011-06-24 10:10:00,28.19,28.19,28.12,28.12,9200.0,20.1598,20.1598,20.1097,20.1097,9200.0
2011-06-24 10:15:00,28.12,28.13,28.09,28.1,4800.0,20.1097,20.1169,20.0883,20.0954,4800.0
2011-06-24 10:20:00,28.1,28.11,28.07,28.1,5500.0,20.0954,20.1026,20.074,20.0954,5500.0
2011-06-24 10:25:00,28.11,28.11,28.06,28.08,6300.0,20.1026,20.1026,20.0668,20.0811,6300.0
2011-06-24 10:30:00,28.07,28.08,28.06,28.08,800.0,20.074,20.0811,20.0668,20.0811,800.0
2011-06-24 10:35:00,28.08,28.15,28.08,28.12,11800.0,20.0811,20.1312,20.0811,20.1097,11800.0
2011-06-24 10:40:00,28.12,28.12,28.11,28.12,1000.0,20.1097,20.1097,20.1026,20.1097,1000.0
2011-06-24 10:45:00,28.1,28.12,28.1,28.11,6300.0,20.0954,20.1097,20.0954,20.1026,6300.0
2011-06-24 10:50:00,28.1,28.11,28.08,28.1,5000.0,20.0954,20.1026,20.0811,20.0954,5000.0
2011-06-24 10:55:00,28.11,28.12,28.1,28.12,1500.0,20.1026,20.1097,20.0954,20.1097,1500.0
2011-06-24 11:00:00,28.11,28.11,28.06,28.08,7700.0,20.1026,20.1026,20.0668,20.0811,7700.0
2011-06-24 11:05:00,28.1,28.1,28.06,28.06,700.0,20.0954,20.0954,20.0668,20.0668,700.0
2011-06-24 11:10:00,28.06,28.07,28.03,28.04,1700.0,20.0668,20.074,20.0454,20.0525,1700.0
2011-06-24 11:15:00,28.05,28.05,28.03,28.05,1700.0,20.0597,20.0597,20.0454,20.0597,1700.0
2011-06-24 11:20:00,28.05,28.06,28.04,28.06,2000.0,20.0597,20.0668,20.0525,20.0668,2000.0
2011-06-24 11:25:00,28.06,28.06,28.03,28.03,800.0,20.0668,20.0668,20.0454,20.0454,800.0
2011-06-24 11:30:00,28.04,28.05,28.04,28.04,1700.0,20.0525,20.0597,20.0525,20.0525,1700.0
2011-06-24 11:35:00,28.05,28.05,28.04,28.05,1200.0,20.0597,20.0597,20.0525,20.0597,1200.0
2011-06-24 11:40:00,28.05,28.07,28.04,28.06,1800.0,20.0597,20.074,20.0525,20.0668,1800.0
2011-06-24 11:45:00,28.08,28.08,28.07,28.08,1000.0,20.0811,20.0811,20.074,20.0811,1000.0
2011-06-24 11:50:00,28.06,28.07,28.06,28.06,700.0,20.0668,20.074,20.0668,20.0668,700.0
2011-06-24 11:55:00,28.06,28.06,28.03,28.04,2500.0,20.0668,20.0668,20.0454,20.0525,2500.0
2011-06-24 12:00:00,28.06,28.07,28.06,28.07,1300.0,20.0668,20.074,20.0668,20.074,1300.0
2011-06-24 12:05:00,28.05,28.05,28.05,28.05,800.0,20.0597,20.0597,20.0597,20.0597,800.0
2011-06-24 12:10:00,28.05,28.06,28.04,28.05,1900.0,20.0597,20.0668,20.0525,20.0597,1900.0
2011-06-24 12:15:00,28.04,28.04,28.04,28.04,300.0,20.0525,20.0525,20.0525,20.0525,300.0
2011-06-24 12:20:00,28.03,28.03,28.01,28.01,3700.0,20.0454,20.0454,20.0311,20.0311,3700.0
2011-06-24 12:25:00,28.0,28.02,28.0,28.02,500.0,20.0239,20.0382,20.0239,20.0382,500.0
2011-06-24 12:30:00,28.0,28.02,28.0,28.02,2900.0,20.0239,20.0382,20.0239,20.0382,2900.0
2011-06-24 12:35:00,28.02,28.05,28.02,28.04,2200.0,20.0382,20.0597,20.0382,20.0525,2200.0
2011-06-24 12:40:00,28.05,28.08,28.05,28.07,2900.0,20.0597,20.0811,20.0597,20.074,2900.0
2011-06-24 12:45:00,28.04,28.04,28.01,28.03,1300.0,20.0525,20.0525,20.0311,20.0454,1300.0
2011-06-24 12:50:00,28.03,28.03,27.98,28.01,2300.0,20.0454,20.0454,20.0096,20.0311,2300.0
2011-06-24 12:55:00,27.99,28.01,27.99,28.0,2800.0,20.0168,20.0311,20.0168,20.0239,2800.0
2011-06-24 13:00:00,27.99,27.99,27.98,27.98,600.0,20.0168,20.0168,20.0096,20.0096,600.0
2011-06-24 13:05:00,27.97,27.99,27.97,27.99,1200.0,20.0025,20.0168,20.0025,20.0168,1200.0
2011-06-24 13:10:00,27.99,28.01,27.99,28.01,700.0,20.0168,20.0311,20.0168,20.0311,700.0
2011-06-24 13:15:00,28.01,28.01,27.99,28.0,1700.0,20.0311,20.0311,20.0168,20.0239,1700.0
2011-06-24 13:20:00,28.0,28.02,28.0,28.02,1400.0,20.0239,20.0382,20.0239,20.0382,1400.0
2011-06-24 13:25:00,28.0,28.02,28.0,28.01,500.0,20.0239,20.0382,20.0239,20.0311,500.0
2011-06-24 13:30:00,28.02,28.03,28.0,28.01,4000.0,20.0382,20.0454,20.0239,20.0311,4000.0
2011-06-24 13:35:00,28.0,28.07,28.0,28.06,9200.0,20.0239,20.074,20.0239,20.0668,9200.0
2011-06-24 13:40:00,28.06,28.07,28.06,28.07,1000.0,20.0668,20.074,20.0668,20.074,1000.0
2011-06-24 13:45:00,28.07,28.08,28.07,28.07,300.0,20.074,20.0811,20.074,20.074,300.0
2011-06-24 13:50:00,28.08,28.1,28.08,28.09,2300.0,20.0811,20.0954,20.0811,20.0883,2300.0
2011-06-24 13:55:00,28.08,28.09,28.08,28.09,1100.0,20.0811,20.0883,20.0811,20.0883,1100.0
2011-06-24 14:00:00,28.09,28.09,28.08,28.08,900.0,20.0883,20.0883,20.0811,20.0811,900.0
2011-06-24 14:05:00,28.05,28.05,28.04,28.04,800.0,20.0597,20.0597,20.0525,20.0525,800.0
2011-06-24 14:10:00,28.04,28.05,28.03,28.04,2700.0,20.0525,20.0597,20.0454,20.0525,2700.0
2011-06-24 14:15:00,28.04,28.06,28.04,28.06,1400.0,20.0525,20.0668,20.0525,20.0668,1400.0
2011-06-24 14:20:00,28.06,28.06,28.05,28.05,1600.0,20.0668,20.0668,20.0597,20.0597,1600.0
2011-06-24 14:25:00,28.05,28.07,28.05,28.07,1600.0,20.0597,20.074,20.0597,20.074,1600.0
2011-06-24 14:30:00,28.07,28.07,28.05,28.05,2100.0,20.074,20.074,20.0597,20.0597,2100.0
2011-06-24 14:35:00,28.05,28.05,28.02,28.05,4200.0,20.0597,20.0597,20.0382,20.0597,4200.0
2011-06-24 14:40:00,28.05,28.05,28.04,28.04,500.0,20.0597,20.0597,20.0525,20.0525,500.0
2011-06-24 14:45:00,28.05,28.08,28.05,28.07,1500.0,20.0597,20.0811,20.0597,20.074,1500.0
2011-06-24 14:50:00,28.07,28.08,28.07,28.08,2500.0,20.074,20.0811,20.074,20.0811,2500.0
2011-06-24 14:55:00,28.08,28.08,28.05,28.05,3900.0,20.0811,20.0811,20.0597,20.0597,3900.0
2011-06-24 15:00:00,28.06,28.06,28.04,28.04,1700.0,20.0668,20.0668,20.0525,20.0525,1700.0
2011-06-24 15:05:00,28.05,28.06,28.04,28.05,2900.0,20.0597,20.0668,20.0525,20.0597,2900.0
2011-06-24 15:10:00,28.07,28.07,28.06,28.07,1900.0,20.074,20.074,20.0668,20.074,1900.0
2011-06-24 15:15:00,28.06,28.08,28.06,28.07,1700.0,20.0668,20.0811,20.0668,20.074,1700.0
2011-06-24 15:20:00,28.08,28.08,28.05,28.06,3800.0,20.0811,20.0811,20.0597,20.0668,3800.0
2011-06-24 15:25:00,28.06,28.08,28.06,28.07,4100.0,20.0668,20.0811,20.0668,20.074,4100.0
2011-06-24 15:30:00,28.08,28.11,28.07,28.11,6700.0,20.0811,20.1026,20.074,20.1026,6700.0
2011-06-24 15:35:00,28.11,28.11,28.08,28.1,7500.0,20.1026,20.1026,20.0811,20.0954,7500.0
2011-06-24 15:40:00,28.1,28.12,28.09,28.09,6200.0,20.0954,20.1097,20.0883,20.0883,6200.0
2011-06-24 15:45:00,28.09,28.09,28.05,28.06,7800.0,20.0883,20.0883,20.0597,20.0668,7800.0
2011-06-24 15:50:00,28.05,28.07,28.02,28.06,18500.0,20.0597,20.074,20.0382,20.0668,18500.0
2011-06-24 15:55:00,28.08,28.08,28.02,28.04,29800.0,20.0811,20.0811,20.0382,20.0525,29800.0
2011-06-27 09:30:00,28.05,28.1,28.0,28.03,4200.0,20.0597,20.0954,20.0239,20.0454,4200.0
2011-06-27 09:35:00,28.0,28.0,27.91,27.93,3700.0,20.0239,20.0239,19.9595,19.9738,3700.0
2011-06-27 09:40:00,27.91,28.09,27.91,28.09,6800.0,19.9595,20.0883,19.9595,20.0883,6800.0
2011-06-27 09:45:00,28.09,28.09,28.03,28.06,3800.0,20.0883,20.0883,20.0454,20.0668,3800.0
2011-06-27 09:50:00,28.06,28.15,28.05,28.14,5400.0,20.0668,20.1312,20.0597,20.124,5400.0
2011-06-27 09:55:00,28.12,28.13,28.07,28.07,3000.0,20.1097,20.1169,20.074,20.074,3000.0
2011-06-27 10:00:00,28.07,28.12,28.06,28.11,9800.0,20.074,20.1097,20.0668,20.1026,9800.0
2011-06-27 10:05:00,28.11,28.12,28.07,28.11,7300.0,20.1026,20.1097,20.074,20.1026,7300.0
2011-06-27 10:10:00,28.11,28.13,28.1,28.13,3100.0,20.1026,20.1169,20.0954,20.1169,3100.0
2011-06-27 10:15:00,28.14,28.18,28.13,28.18,4900.0,20.124,20.1526,20.1169,20.1526,4900.0
2011-06-27 10:20:00,28.19,28.19,28.17,28.18,1000.0,20.1598,20.1598,20.1455,20.1526,1000.0
2011-06-27 10:25:00,28.19,28.24,28.19,28.24,3000.0,20.1598,20.1955,20.1598,20.1955,3000.0
2011-06-27 10:30:00,28.23,28.25,28.21,28.22,4800.0,20.1884,20.2027,20.1741,20.1812,4800.0
2011-06-27 10:35:00,28.23,28.25,28.19,28.2,7200.0,20.1884,20.2027,20.1598,20.1669,7200.0
2011-06-27 10:40:00,28.2,28.25,28.19,28.25,3300.0,20.1669,20.2027,20.1598,20.2027,3300.0
2011-06-27 10:45:00,28.24,28.27,28.24,28.25,2500.0,20.1955,20.217,20.1955,20.2027,2500.0
2011-06-27 10:50:00,28.25,28.25,28.21,28.24,4300.0,20.2027,20.2027,20.1741,20.1955,4300.0
2011-06-27 10:55:00,28.24,28.24,28.23,28.24,5600.0,20.1955,20.1955,20.1884,20.1955,5600.0
2011-06-27 11:00:00,28.24,28.24,28.23,28.23,2800.0,20.1955,20.1955,20.1884,20.1884,2800.0
2011-06-27 11:05:00,28.24,28.24,28.18,28.19,4300.0,20.1955,20.1955,20.1526,20.1598,4300.0
2011-06-27 11:10:00,28.18,28.18,28.13,28.13,3800.0,20.1526,20.1526,20.1169,20.1169,3800.0
2011-06-27 11:15:00,28.13,28.14,28.11,28.11,1800.0,20.1169,20.124,20.1026,20.1026,1800.0
2011-06-27 11:20:00,28.11,28.12,28.1,28.12,4000.0,20.1026,20.1097,20.0954,20.1097,4000.0
2011-06-27 11:25:00,28.12,28.12,28.09,28.1,2200.0,20.1097,20.1097,20.0883,20.0954,2200.0
2011-06-27 11:30:00,28.1,28.11,28.09,28.09,2300.0,20.0954,20.1026,20.0883,20.0883,2300.0
2011-06-27 11:35:00,28.09,28.09,28.06,28.07,3100.0,20.0883,20.0883,20.0668,20.074,3100.0
2011-06-27 11:40:00,28.06,28.09,28.06,28.07,2200.0,20.0668,20.0883,20.0668,20.074,2200.0
2011-06-27 11:45:00,28.07,28.09,28.06,28.09,3600.0,20.074,20.0883,20.0668,20.0883,3600.0
2011-06-27 11:50:00,28.08,28.1,28.08,28.1,2700.0,20.0811,20.0954,20.0811,20.0954,2700.0
2011-06-27 11:55:00,28.1,28.11,28.08,28.1,3000.0,20.0954,20.1026,20.0811,20.0954,3000.0
2011-06-27 12:00:00,28.1,28.11,28.09,28.1,5000.0,20.0954,20.1026,20.0883,20.0954,5000.0
2011-06-27 12:05:00,28.1,28.11,28.09,28.09,1500.0,20.0954,20.1026,20.0883,20.0883,1500.0
2011-06-27 12:10:00,28.1,28.12,28.09,28.12,4100.0,20.0954,20.1097,20.0883,20.1097,4100.0
2011-06-27 12:15:00,28.11,28.13,28.09,28.09,2100.0,20.1026,20.1169,20.0883,20.0883,2100.0
2011-06-27 12:20:00,28.08,28.09,28.07,28.07,800.0,20.0811,20.0883,20.074,20.074,800.0
2011-06-27 12:25:00,28.09,28.1,28.06,28.08,5200.0,20.0883,20.0954,20.0668,20.0811,5200.0
2011-06-27 12:30:00,28.08,28.09,28.07,28.08,1100.0,20.0811,20.0883,20.074,20.0811,1100.0
2011-06-27 12:35:00,28.07,28.07,28.06,28.06,700.0,20.074,20.074,20.0668,20.0668,700.0
2011-06-27 12:40:00,28.07,28.07,28.06,28.06,2400.0,20.074,20.074,20.0668,20.0668,2400.0
2011-06-27 12:45:00,28.07,28.07,28.05,28.06,3100.0,20.074,20.074,20.0597,20.0668,3100.0
2011-06-27 12:50:00,28.05,28.06,28.05,28.06,2200.0,20.0597,20.0668,20.0597,20.0668,2200.0
2011-06-27 12:55:00,28.06,28.07,28.02,28.03,5300.0,20.0668,20.074,20.0382,20.0454,5300.0
2011-06-27 13:00:00,28.02,28.04,28.02,28.03,2700.0,20.0382,20.0525,20.0382,20.0454,2700.0
2011-06-27 13:05:00,28.03,28.05,28.03,28.04,2900.0,20.0454,20.0597,20.0454,20.0525,2900.0
2011-06-27 13:10:00,28.04,28.06,28.04,28.06,2400.0,20.0525,20.0668,20.0525,20.0668,2400.0
2011-06-27 13:15:00,28.06,28.07,28.06,28.06,1900.0,20.0668,20.074,20.0668,20.0668,1900.0
2011-06-27 13:20:00,28.05,28.05,28.01,28.02,2100.0,20.0597,20.0597,20.0311,20.0382,2100.0
2011-06-27 13:25:00,28.01,28.02,27.99,27.99,1900.0,20.0311,20.0382,20.0168,20.0168,1900.0
2011-06-27 13:30:00,28.0,28.0,27.98,27.99,3700.0,20.0239,20.0239,20.0096,20.0168,3700.0
2011-06-27 13:35:00,28.0,28.0,27.99,28.0,2800.0,20.0239,20.0239,20.0168,20.0239,2800.0
2011-06-27 13:40:00,28.0,28.0,27.98,27.99,1800.0,20.0239,20.0239,20.0096,20.0168,1800.0
2011-06-27 13:45:00,27.99,27.99,27.98,27.99,2700.0,20.0168,20.0168,20.0096,20.0168,2700.0
2011-06-27 13:50:00,27.98,28.03,27.98,28.01,4100.0,20.0096,20.0454,20.0096,20.0311,4100.0
2011-06-27 13:55:00,28.02,28.02,28.0,28.01,1600.0,20.0382,20.0382,20.0239,20.0311,1600.0
2011-06-27 14:00:00,28.01,28.04,28.01,28.04,5500.0,20.0311,20.0525,20.0311,20.0525,5500.0
2011-06-27 14:05:00,28.04,28.06,28.03,28.06,7200.0,20.0525,20.0668,20.0454,20.0668,7200.0
2011-06-27 14:10:00,28.05,28.07,28.05,28.07,3900.0,20.0597,20.074,20.0597,20.074,3900.0
2011-06-27 14:15:00,28.06,28.08,28.06,28.08,1700.0,20.0668,20.0811,20.0668,20.0811,1700.0
2011-06-27 14:20:00,28.07,28.09,28.07,28.08,2800.0,20.074,20.0883,20.074,20.0811,2800.0
2011-06-27 14:25:00,28.08,28.08,28.04,28.06,4900.0,20.0811,20.0811,20.0525,20.0668,4900.0
2011-06-27 14:30:00,28.05,28.05,28.02,28.03,6400.0,20.0597,20.0597,20.0382,20.0454,6400.0
2011-06-27 14:35:00,28.03,28.03,28.0,28.0,8000.0,20.0454,20.0454,20.0239,20.0239,8000.0
2011-06-27 14:40:00,28.0,28.01,27.98,27.98,6500.0,20.0239,20.0311,20.0096,20.0096,6500.0
2011-06-27 14:45:00,27.98,27.99,27.97,27.98,6000.0,20.0096,20.0168,20.0025,20.0096,6000.0
2011-06-27 14:50:00,27.98,27.98,27.95,27.95,3400.0,20.0096,20.0096,19.9881,19.9881,3400.0
2011-06-27 14:55:00,27.95,27.96,27.94,27.94,2400.0,19.9881,19.9953,19.981,19.981,2400.0
2011-06-27 15:00:00,27.95,27.96,27.95,27.95,4200.0,19.9881,19.9953,19.9881,19.9881,4200.0
2011-06-27 15:05:00,27.95,27.98,27.95,27.98,11600.0,19.9881,20.0096,19.9881,20.0096,11600.0
2011-06-27 15:10:00,27.98,28.02,27.98,28.01,17600.0,20.0096,20.0382,20.0096,20.0311,17600.0
2011-06-27 15:15:00,28.02,28.02,28.0,28.0,5100.0,20.0382,20.0382,20.0239,20.0239,5100.0
2011-06-27 15:20:00,28.01,28.03,28.01,28.01,8400.0,20.0311,20.0454,20.0311,20.0311,8400.0
2011-06-27 15:25:00,28.01,28.02,28.0,28.02,6400.0,20.0311,20.0382,20.0239,20.0382,6400.0
2011-06-27 15:30:00,28.01,28.03,28.0,28.02,22900.0,20.0311,20.0454,20.0239,20.0382,22900.0
2011-06-27 15:35:00,28.02,28.02,27.99,28.0,8500.0,20.0382,20.0382,20.0168,20.0239,8500.0
2011-06-27 15:40:00,28.0,28.0,27.98,28.0,14500.0,20.0239,20.0239,20.0096,20.0239,14500.0
2011-06-27 15:45:00,28.0,28.0,27.97,27.97,17400.0,20.0239,20.0239,20.0025,20.0025,17400.0
2011-06-27 15:50:00,27.98,27.99,27.97,27.99,18200.0,20.0096,20.0168,20.0025,20.0168,18200.0
2011-06-27 15:55:00,27.99,27.99,27.93,27.93,70600.0,20.0168,20.0168,19.9738,19.9738,70600.0
2011-06-28 09:30:00,27.85,27.85,27.68,27.78,20000.0,20.1512,20.1512,20.0282,20.1006,20000.0
2011-06-28 09:35:00,27.76,27.89,27.76,27.87,8800.0,20.0861,20.1801,20.0861,20.1657,8800.0
2011-06-28 09:40:00,27.9,27.96,27.9,27.95,5300.0,20.1874,20.2308,20.1874,20.2236,5300.0
2011-06-28 09:45:00,27.94,27.96,27.82,27.85,19000.0,20.2163,20.2308,20.1295,20.1512,19000.0
2011-06-28 09:50:00,27.85,27.89,27.85,27.85,4900.0,20.1512,20.1801,20.1512,20.1512,4900.0
2011-06-28 09:55:00,27.84,27.84,27.81,27.81,3400.0,20.144,20.144,20.1223,20.1223,3400.0
2011-06-28 10:00:00,27.78,27.86,27.78,27.85,2900.0,20.1006,20.1584,20.1006,20.1512,2900.0
2011-06-28 10:05:00,27.84,27.85,27.82,27.82,1400.0,20.144,20.1512,20.1295,20.1295,1400.0
2011-06-28 10:10:00,27.82,27.86,27.82,27.85,2000.0,20.1295,20.1584,20.1295,20.1512,2000.0
2011-06-28 10:15:00,27.85,27.86,27.85,27.86,3500.0,20.1512,20.1584,20.1512,20.1584,3500.0
2011-06-28 10:20:00,27.85,27.87,27.85,27.87,2600.0,20.1512,20.1657,20.1512,20.1657,2600.0
2011-06-28 10:25:00,27.87,27.88,27.86,27.88,3600.0,20.1657,20.1729,20.1584,20.1729,3600.0
2011-06-28 10:30:00,27.88,27.91,27.88,27.91,1900.0,20.1729,20.1946,20.1729,20.1946,1900.0
2011-06-28 10:35:00,27.9,27.9,27.86,27.87,5100.0,20.1874,20.1874,20.1584,20.1657,5100.0
2011-06-28 10:40:00,27.87,27.88,27.87,27.88,1300.0,20.1657,20.1729,20.1657,20.1729,1300.0
2011-06-28 10:45:00,27.87,27.88,27.86,27.86,2700.0,20.1657,20.1729,20.1584,20.1584,2700.0
2011-06-28 10:50:00,27.86,27.86,27.84,27.85,700.0,20.1584,20.1584,20.144,20.1512,700.0
2011-06-28 10:55:00,27.84,27.85,27.83,27.83,2300.0,20.144,20.1512,20.1367,20.1367,2300.0
2011-06-28 11:00:00,27.83,27.83,27.82,27.83,1800.0,20.1367,20.1367,20.1295,20.1367,1800.0
2011-06-28 11:05:00,27.82,27.84,27.82,27.84,2400.0,20.1295,20.144,20.1295,20.144,2400.0
2011-06-28 11:10:00,27.84,27.84,27.83,27.84,1400.0,20.144,20.144,20.1367,20.144,1400.0
2011-06-28 11:15:00,27.84,27.85,27.84,27.85,2200.0,20.144,20.1512,20.144,20.1512,2200.0
2011-06-28 11:20:00,27.85,27.86,27.83,27.83,2900.0,20.1512,20.1584,20.1367,20.1367,2900.0
2011-06-28 11:25:00,27.84,27.85,27.83,27.84,1700.0,20.144,20.1512,20.1367,20.144,1700.0
2011-06-28 11:30:00,27.84,27.84,27.81,27.84,4100.0,20.144,20.144,20.1223,20.144,4100.0
2011-06-28 11:35:00,27.83,27.84,27.83,27.83,1500.0,20.1367,20.144,20.1367,20.1367,1500.0
2011-06-28 11:40:00,27.82,27.83,27.82,27.83,600.0,20.1295,20.1367,20.1295,20.1367,600.0
2011-06-28 11:45:00,27.82,27.87,27.81,27.83,4300.0,20.1295,20.1657,20.1223,20.1367,4300.0
2011-06-28 11:50:00,27.84,27.85,27.83,27.83,2000.0,20.144,20.1512,20.1367,20.1367,2000.0
2011-06-28 11:55:00,27.84,27.89,27.83,27.89,7300.0,20.144,20.1801,20.1367,20.1801,7300.0
2011-06-28 12:00:00,27.89,27.92,27.88,27.92,4800.0,20.1801,20.2018,20.1729,20.2018,4800.0
2011-06-28 12:05:00,27.92,27.92,27.91,27.92,1700.0,20.2018,20.2018,20.1946,20.2018,1700.0
2011-06-28 12:10:00,27.92,27.95,27.92,27.93,6700.0,20.2018,20.2236,20.2018,20.2091,6700.0
2011-06-28 12:15:00,27.94,27.95,27.93,27.95,3600.0,20.2163,20.2236,20.2091,20.2236,3600.0
2011-06-28 12:20:00,27.95,27.95,27.94,27.95,3200.0,20.2236,20.2236,20.2163,20.2236,3200.0
2011-06-28 12:25:00,27.95,27.95,27.94,27.95,4600.0,20.2236,20.2236,20.2163,20.2236,4600.0
2011-06-28 12:30:00,27.95,27.97,27.95,27.96,8500.0,20.2236,20.238,20.2236,20.2308,8500.0
2011-06-28 12:35:00,27.96,27.98,27.95,27.98,4200.0,20.2308,20.2453,20.2236,20.2453,4200.0
2011-06-28 12:40:00,27.98,27.99,27.97,27.98,3800.0,20.2453,20.2525,20.238,20.2453,3800.0
2011-06-28 12:45:00,27.99,28.0,27.98,27.99,2000.0,20.2525,20.2597,20.2453,20.2525,2000.0
2011-06-28 12:50:00,27.99,28.01,27.99,28.01,2600.0,20.2525,20.267,20.2525,20.267,2600.0
2011-06-28 12:55:00,28.01,28.02,28.0,28.02,1000.0,20.267,20.2742,20.2597,20.2742,1000.0
2011-06-28 13:00:00,28.02,28.02,28.01,28.02,1800.0,20.2742,20.2742,20.267,20.2742,1800.0
2011-06-28 13:05:00,28.02,28.02,28.01,28.01,2100.0,20.2742,20.2742,20.267,20.267,2100.0
2011-06-28 13:10:00,28.01,28.01,28.01,28.01,900.0,20.267,20.267,20.267,20.267,900.0
2011-06-28 13:15:00,28.01,28.02,28.0,28.02,3000.0,20.267,20.2742,20.2597,20.2742,3000.0
2011-06-28 13:20:00,28.02,28.02,28.0,28.0,1600.0,20.2742,20.2742,20.2597,20.2597,1600.0
2011-06-28 13:25:00,28.01,28.03,28.0,28.03,2000.0,20.267,20.2814,20.2597,20.2814,2000.0
2011-06-28 13:30:00,28.02,28.03,27.99,28.0,2700.0,20.2742,20.2814,20.2525,20.2597,2700.0
2011-06-28 13:35:00,28.01,28.01,27.99,27.99,1500.0,20.267,20.267,20.2525,20.2525,1500.0
2011-06-28 13:40:00,28.0,28.0,27.99,28.0,1100.0,20.2597,20.2597,20.2525,20.2597,1100.0
2011-06-28 13:45:00,27.99,28.0,27.99,28.0,1100.0,20.2525,20.2597,20.2525,20.2597,1100.0
2011-06-28 13:50:00,28.0,28.01,27.98,28.01,5800.0,20.2597,20.267,20.2453,20.267,5800.0
2011-06-28 13:55:00,28.02,28.02,28.0,28.0,1900.0,20.2742,20.2742,20.2597,20.2597,1900.0
2011-06-28 14:00:00,28.01,28.02,28.0,28.01,4700.0,20.267,20.2742,20.2597,20.267,4700.0
2011-06-28 14:05:00,28.01,28.02,28.0,28.0,3000.0,20.267,20.2742,20.2597,20.2597,3000.0
2011-06-28 14:10:00,28.01,28.01,28.0,28.01,700.0,20.267,20.267,20.2597,20.267,700.0
2011-06-28 14:15:00,28.0,28.01,28.0,28.0,1400.0,20.2597,20.267,20.2597,20.2597,1400.0
2011-06-28 14:20:00,28.01,28.01,28.0,28.0,4400.0,20.267,20.267,20.2597,20.2597,4400.0
2011-06-28 14:25:00,27.99,28.01,27.99,28.01,3900.0,20.2525,20.267,20.2525,20.267,3900.0
2011-06-28 14:30:00,28.01,28.02,28.0,28.02,5000.0,20.267,20.2742,20.2597,20.2742,5000.0
2011-06-28 14:35:00,28.02,28.04,28.02,28.04,4000.0,20.2742,20.2887,20.2742,20.2887,4000.0
2011-06-28 14:40:00,28.04,28.04,28.03,28.04,2400.0,20.2887,20.2887,20.2814,20.2887,2400.0
2011-06-28 14:45:00,28.04,28.04,28.02,28.03,2800.0,20.2887,20.2887,20.2742,20.2814,2800.0
2011-06-28 14:50:00,28.02,28.03,28.02,28.03,1000.0,20.2742,20.2814,20.2742,20.2814,1000.0
2011-06-28 14:55:00,28.02,28.04,28.02,28.04,6300.0,20.2742,20.2887,20.2742,20.2887,6300.0
2011-06-28 15:00:00,28.04,28.04,28.03,28.04,3400.0,20.2887,20.2887,20.2814,20.2887,3400.0
2011-06-28 15:05:00,28.03,28.04,28.03,28.04,2300.0,20.2814,20.2887,20.2814,20.2887,2300.0
2011-06-28 15:10:00,28.04,28.04,28.02,28.03,5200.0,20.2887,20.2887,20.2742,20.2814,5200.0
2011-06-28 15:15:00,28.02,28.03,28.0,28.0,5400.0,20.2742,20.2814,20.2597,20.2597,5400.0
2011-06-28 15:20:00,28.0,28.01,28.0,28.01,3400.0,20.2597,20.267,20.2597,20.267,3400.0
2011-06-28 15:25:00,28.01,28.01,28.0,28.0,3400.0,20.267,20.267,20.2597,20.2597,3400.0
2011-06-28 15:30:00,28.01,28.01,27.99,28.0,8300.0,20.267,20.267,20.2525,20.2597,8300.0
2011-06-28 15:35:00,28.0,28.0,27.97,27.99,8600.0,20.2597,20.2597,20.238,20.2525,8600.0
2011-06-28 15:40:00,27.98,28.0,27.97,27.98,12200.0,20.2453,20.2597,20.238,20.2453,12200.0
2011-06-28 15:45:00,27.99,28.01,27.99,27.99,9400.0,20.2525,20.267,20.2525,20.2525,9400.0
2011-06-28 15:50:00,27.99,28.0,27.98,27.99,9600.0,20.2525,20.2597,20.2453,20.2525,9600.0
2011-06-28 15:55:00,27.99,28.01,27.98,28.01,26900.0,20.2525,20.267,20.2453,20.267,26900.0
2011-06-29 09:30:00,28.11,28.21,28.06,28.14,9000.0,20.3393,20.4117,20.3031,20.361,9000.0
2011-06-29 09:35:00,28.14,28.17,28.12,28.16,2500.0,20.361,20.3827,20.3466,20.3755,2500.0
2011-06-29 09:40:00,28.16,28.16,28.11,28.14,2800.0,20.3755,20.3755,20.3393,20.361,2800.0
2011-06-29 09:45:00,28.13,28.18,28.13,28.17,4000.0,20.3538,20.39,20.3538,20.3827,4000.0
2011-06-29 09:50:00,28.16,28.21,28.16,28.2,7500.0,20.3755,20.4117,20.3755,20.4044,7500.0
2011-06-29 09:55:00,28.19,28.22,28.17,28.21,4500.0,20.3972,20.4189,20.3827,20.4117,4500.0
2011-06-29 10:00:00,28.21,28.26,28.16,28.16,7300.0,20.4117,20.4479,20.3755,20.3755,7300.0
2011-06-29 10:05:00,28.15,28.16,28.13,28.15,5300.0,20.3683,20.3755,20.3538,20.3683,5300.0
2011-06-29 10:10:00,28.16,28.17,28.14,28.17,3400.0,20.3755,20.3827,20.361,20.3827,3400.0
2011-06-29 10:15:00,28.18,28.2,28.18,28.19,2700.0,20.39,20.4044,20.39,20.3972,2700.0
2011-06-29 10:20:00,28.19,28.19,28.15,28.19,7900.0,20.3972,20.3972,20.3683,20.3972,7900.0
2011-06-29 10:25:00,28.18,28.18,28.16,28.17,4000.0,20.39,20.39,20.3755,20.3827,4000.0
2011-06-29 10:30:00,28.18,28.19,28.16,28.16,4100.0,20.39,20.3972,20.3755,20.3755,4100.0
2011-06-29 10:35:00,28.16,28.2,28.14,28.2,9200.0,20.3755,20.4044,20.361,20.4044,9200.0
2011-06-29 10:40:00,28.18,28.19,28.17,28.17,1000.0,20.39,20.3972,20.3827,20.3827,1000.0
2011-06-29 10:45:00,28.18,28.18,28.14,28.16,6200.0,20.39,20.39,20.361,20.3755,6200.0
2011-06-29 10:50:00,28.15,28.18,28.14,28.16,3700.0,20.3683,20.39,20.361,20.3755,3700.0
2011-06-29 10:55:00,28.16,28.24,28.16,28.22,6100.0,20.3755,20.4334,20.3755,20.4189,6100.0
2011-06-29 11:00:00,28.21,28.22,28.21,28.22,1100.0,20.4117,20.4189,20.4117,20.4189,1100.0
2011-06-29 11:05:00,28.21,28.22,28.2,28.22,5200.0,20.4117,20.4189,20.4044,20.4189,5200.0
2011-06-29 11:10:00,28.22,28.23,28.2,28.23,2700.0,20.4189,20.4262,20.4044,20.4262,2700.0
2011-06-29 11:15:00,28.22,28.22,28.21,28.21,800.0,20.4189,20.4189,20.4117,20.4117,800.0
2011-06-29 11:20:00,28.22,28.25,28.21,28.24,16200.0,20.4189,20.4406,20.4117,20.4334,16200.0
2011-06-29 11:25:00,28.24,28.27,28.23,28.25,5200.0,20.4334,20.4551,20.4262,20.4406,5200.0
2011-06-29 11:30:00,28.25,28.26,28.24,28.24,1500.0,20.4406,20.4479,20.4334,20.4334,1500.0
2011-06-29 11:35:00,28.24,28.24,28.23,28.24,3100.0,20.4334,20.4334,20.4262,20.4334,3100.0
2011-06-29 11:40:00,28.24,28.25,28.23,28.25,3700.0,20.4334,20.4406,20.4262,20.4406,3700.0
2011-06-29 11:45:00,28.25,28.26,28.23,28.26,4700.0,20.4406,20.4479,20.4262,20.4479,4700.0
2011-06-29 11:50:00,28.27,28.28,28.25,28.27,3200.0,20.4551,20.4623,20.4406,20.4551,3200.0
2011-06-29 11:55:00,28.26,28.26,28.25,28.26,4500.0,20.4479,20.4479,20.4406,20.4479,4500.0
2011-06-29 12:00:00,28.25,28.28,28.25,28.28,3800.0,20.4406,20.4623,20.4406,20.4623,3800.0
2011-06-29 12:05:00,28.28,28.28,28.24,28.27,7800.0,20.4623,20.4623,20.4334,20.4551,7800.0
2011-06-29 12:10:00,28.27,28.28,28.27,28.28,1300.0,20.4551,20.4623,20.4551,20.4623,1300.0
2011-06-29 12:15:00,28.27,28.28,28.27,28.27,2200.0,20.4551,20.4623,20.4551,20.4551,2200.0
2011-06-29 12:20:00,28.28,28.28,28.26,28.26,1400.0,20.4623,20.4623,20.4479,20.4479,1400.0
2011-06-29 12:25:00,28.26,28.28,28.26,28.28,3600.0,20.4479,20.4623,20.4479,20.4623,3600.0
2011-06-29 12:30:00,28.27,28.28,28.27,28.27,700.0,20.4551,20.4623,20.4551,20.4551,700.0
2011-06-29 12:35:00,28.27,28.28,28.26,28.26,1500.0,20.4551,20.4623,20.4479,20.4479,1500.0
2011-06-29 12:40:00,28.28,28.28,28.26,28.27,1300.0,20.4623,20.4623,20.4479,20.4551,1300.0
2011-06-29 12:45:00,28.27,28.27,28.26,28.27,2600.0,20.4551,20.4551,20.4479,20.4551,2600.0
2011-06-29 12:50:00,28.26,28.28,28.26,28.28,2700.0,20.4479,20.4623,20.4479,20.4623,2700.0
2011-06-29 12:55:00,28.27,28.27,28.27,28.27,1700.0,20.4551,20.4551,20.4551,20.4551,1700.0
2011-06-29 13:00:00,28.26,28.27,28.25,28.27,3700.0,20.4479,20.4551,20.4406,20.4551,3700.0
2011-06-29 13:05:00,28.28,28.28,28.27,28.28,600.0,20.4623,20.4623,20.4551,20.4623,600.0
2011-06-29 13:10:00,28.27,28.27,28.25,28.25,25500.0,20.4551,20.4551,20.4406,20.4406,25500.0
2011-06-29 13:15:00,28.26,28.26,28.25,28.26,1400.0,20.4479,20.4479,20.4406,20.4479,1400.0
2011-06-29 13:20:00,28.25,28.26,28.25,28.25,2700.0,20.4406,20.4479,20.4406,20.4406,2700.0
2011-06-29 13:25:00,28.26,28.26,28.23,28.26,6900.0,20.4479,20.4479,20.4262,20.4479,6900.0
2011-06-29 13:30:00,28.26,28.29,28.26,28.29,1600.0,20.4479,20.4696,20.4479,20.4696,1600.0
2011-06-29 13:35:00,28.28,28.29,28.28,28.29,2700.0,20.4623,20.4696,20.4623,20.4696,2700.0
2011-06-29 13:40:00,28.29,28.29,28.28,28.29,800.0,20.4696,20.4696,20.4623,20.4696,800.0
2011-06-29 13:45:00,28.28,28.29,28.28,28.28,700.0,20.4623,20.4696,20.4623,20.4623,700.0
2011-06-29 13:50:00,28.28,28.29,28.27,28.27,7400.0,20.4623,20.4696,20.4551,20.4551,7400.0
2011-06-29 13:55:00,28.28,28.29,28.25,28.25,2600.0,20.4623,20.4696,20.4406,20.4406,2600.0
2011-06-29 14:00:00,28.25,28.28,28.24,28.28,3100.0,20.4406,20.4623,20.4334,20.4623,3100.0
2011-06-29 14:05:00,28.29,28.29,28.26,28.26,4100.0,20.4696,20.4696,20.4479,20.4479,4100.0
2011-06-29 14:10:00,28.26,28.26,28.24,28.24,2900.0,20.4479,20.4479,20.4334,20.4334,2900.0
2011-06-29 14:15:00,28.24,28.26,28.24,28.26,1700.0,20.4334,20.4479,20.4334,20.4479,1700.0
2011-06-29 14:20:00,28.25,28.26,28.22,28.22,3800.0,20.4406,20.4479,20.4189,20.4189,3800.0
2011-06-29 14:25:00,28.22,28.23,28.21,28.22,2600.0,20.4189,20.4262,20.4117,20.4189,2600.0
2011-06-29 14:30:00,28.22,28.24,28.21,28.24,2400.0,20.4189,20.4334,20.4117,20.4334,2400.0
2011-06-29 14:35:00,28.24,28.25,28.24,28.24,2000.0,20.4334,20.4406,20.4334,20.4334,2000.0
2011-06-29 14:40:00,28.25,28.25,28.21,28.23,2600.0,20.4406,20.4406,20.4117,20.4262,2600.0
2011-06-29 14:45:00,28.23,28.23,28.2,28.2,3800.0,20.4262,20.4262,20.4044,20.4044,3800.0
2011-06-29 14:50:00,28.2,28.24,28.2,28.22,3400.0,20.4044,20.4334,20.4044,20.4189,3400.0
2011-06-29 14:55:00,28.21,28.25,28.21,28.25,4000.0,20.4117,20.4406,20.4117,20.4406,4000.0
2011-06-29 15:00:00,28.25,28.26,28.23,28.24,3900.0,20.4406,20.4479,20.4262,20.4334,3900.0
2011-06-29 15:05:00,28.24,28.25,28.24,28.24,4500.0,20.4334,20.4406,20.4334,20.4334,4500.0
2011-06-29 15:10:00,28.25,28.44,28.25,28.41,30600.0,20.4406,20.5781,20.4406,20.5564,30600.0
2011-06-29 15:15:00,28.41,28.45,28.41,28.43,11900.0,20.5564,20.5853,20.5564,20.5709,11900.0
2011-06-29 15:20:00,28.43,28.46,28.4,28.44,17700.0,20.5709,20.5926,20.5492,20.5781,17700.0
2011-06-29 15:25:00,28.44,28.46,28.43,28.45,12900.0,20.5781,20.5926,20.5709,20.5853,12900.0
2011-06-29 15:30:00,28.45,28.46,28.43,28.45,12100.0,20.5853,20.5926,20.5709,20.5853,12100.0
2011-06-29 15:35:00,28.44,28.46,28.43,28.44,15900.0,20.5781,20.5926,20.5709,20.5781,15900.0
2011-06-29 15:40:00,28.44,28.46,28.44,28.45,12400.0,20.5781,20.5926,20.5781,20.5853,12400.0
2011-06-29 15:45:00,28.44,28.47,28.42,28.44,23100.0,20.5781,20.5998,20.5636,20.5781,23100.0
2011-06-29 15:50:00,28.44,28.46,28.42,28.46,19800.0,20.5781,20.5926,20.5636,20.5926,19800.0
2011-06-29 15:55:00,28.45,28.48,28.45,28.46,36800.0,20.5853,20.607,20.5853,20.5926,36800.0
2011-06-30 09:30:00,28.45,28.5,28.43,28.44,8600.0,20.5853,20.6215,20.5709,20.5781,8600.0
2011-06-30 09:35:00,28.44,28.46,28.42,28.45,1900.0,20.5781,20.5926,20.5636,20.5853,1900.0
2011-06-30 09:40:00,28.46,28.5,28.43,28.5,7400.0,20.5926,20.6215,20.5709,20.6215,7400.0
2011-06-30 09:45:00,28.48,28.65,28.47,28.62,6600.0,20.607,20.73,20.5998,20.7083,6600.0
2011-06-30 09:50:00,28.59,28.64,28.55,28.62,8900.0,20.6866,20.7228,20.6577,20.7083,8900.0
2011-06-30 09:55:00,28.62,28.66,28.62,28.66,5500.0,20.7083,20.7373,20.7083,20.7373,5500.0
2011-06-30 10:00:00,28.67,28.68,28.66,28.67,2000.0,20.7445,20.7518,20.7373,20.7445,2000.0
2011-06-30 10:05:00,28.66,28.72,28.66,28.69,8700.0,20.7373,20.7807,20.7373,20.759,8700.0
2011-06-30 10:10:00,28.69,28.71,28.67,28.68,5500.0,20.759,20.7735,20.7445,20.7518,5500.0
2011-06-30 10:15:00,28.69,28.71,28.69,28.7,1700.0,20.759,20.7735,20.759,20.7662,1700.0
2011-06-30 10:20:00,28.7,28.75,28.7,28.75,5600.0,20.7662,20.8024,20.7662,20.8024,5600.0
2011-06-30 10:25:00,28.76,28.78,28.74,28.75,2500.0,20.8096,20.8241,20.7952,20.8024,2500.0
2011-06-30 10:30:00,28.75,28.76,28.7,28.76,12200.0,20.8024,20.8096,20.7662,20.8096,12200.0
2011-06-30 10:35:00,28.76,28.82,28.76,28.81,13000.0,20.8096,20.8531,20.8096,20.8458,13000.0
2011-06-30 10:40:00,28.79,28.8,28.77,28.77,30000.0,20.8313,20.8386,20.8169,20.8169,30000.0
2011-06-30 10:45:00,28.77,28.78,28.73,28.74,9000.0,20.8169,20.8241,20.7879,20.7952,9000.0
2011-06-30 10:50:00,28.75,28.75,28.72,28.73,4700.0,20.8024,20.8024,20.7807,20.7879,4700.0
2011-06-30 10:55:00,28.72,28.75,28.72,28.73,8500.0,20.7807,20.8024,20.7807,20.7879,8500.0
2011-06-30 11:00:00,28.73,28.74,28.72,28.73,4300.0,20.7879,20.7952,20.7807,20.7879,4300.0
2011-06-30 11:05:00,28.73,28.73,28.69,28.7,7800.0,20.7879,20.7879,20.759,20.7662,7800.0
2011-06-30 11:10:00,28.69,28.7,28.69,28.7,5500.0,20.759,20.7662,20.759,20.7662,5500.0
2011-06-30 11:15:00,28.69,28.69,28.66,28.67,4500.0,20.759,20.759,20.7373,20.7445,4500.0
2011-06-30 11:20:00,28.66,28.69,28.65,28.69,4100.0,20.7373,20.759,20.73,20.759,4100.0
2011-06-30 11:25:00,28.68,28.68,28.66,28.68,9600.0,20.7518,20.7518,20.7373,20.7518,9600.0
2011-06-30 11:30:00,28.67,28.7,28.65,28.69,29200.0,20.7445,20.7662,20.73,20.759,29200.0
2011-06-30 11:35:00,28.69,28.73,28.66,28.73,42600.0,20.759,20.7879,20.7373,20.7879,42600.0
2011-06-30 11:40:00,28.74,28.75,28.72,28.74,14200.0,20.7952,20.8024,20.7807,20.7952,14200.0
2011-06-30 11:45:00,28.76,28.78,28.73,28.74,3400.0,20.8096,20.8241,20.7879,20.7952,3400.0
2011-06-30 11:50:00,28.74,28.75,28.73,28.73,2200.0,20.7952,20.8024,20.7879,20.7879,2200.0
2011-06-30 11:55:00,28.73,28.75,28.72,28.72,9000.0,20.7879,20.8024,20.7807,20.7807,9000.0
2011-06-30 12:00:00,28.73,28.74,28.71,28.73,6600.0,20.7879,20.7952,20.7735,20.7879,6600.0
2011-06-30 12:05:00,28.72,28.73,28.71,28.72,4200.0,20.7807,20.7879,20.7735,20.7807,4200.0
2011-06-30 12:10:00,28.72,28.72,28.7,28.71,5000.0,20.7807,20.7807,20.7662,20.7735,5000.0
2011-06-30 12:15:00,28.71,28.71,28.69,28.71,3100.0,20.7735,20.7735,20.759,20.7735,3100.0
2011-06-30 12:20:00,28.7,28.71,28.69,28.7,4000.0,20.7662,20.7735,20.759,20.7662,4000.0
2011-06-30 12:25:00,28.7,28.71,28.7,28.7,2700.0,20.7662,20.7735,20.7662,20.7662,2700.0
2011-06-30 12:30:00,28.7,28.7,28.68,28.7,7500.0,20.7662,20.7662,20.7518,20.7662,7500.0
2011-06-30 12:35:00,28.7,28.71,28.69,28.71,7500.0,20.7662,20.7735,20.759,20.7735,7500.0
2011-06-30 12:40:00,28.7,28.7,28.69,28.69,2200.0,20.7662,20.7662,20.759,20.759,2200.0
2011-06-30 12:45:00,28.68,28.7,28.67,28.68,3900.0,20.7518,20.7662,20.7445,20.7518,3900.0
2011-06-30 12:50:00,28.69,28.69,28.69,28.69,1700.0,20.759,20.759,20.759,20.759,1700.0
2011-06-30 12:55:00,28.69,28.7,28.67,28.67,6200.0,20.759,20.7662,20.7445,20.7445,6200.0
2011-06-30 13:00:00,28.67,28.67,28.63,28.67,15000.0,20.7445,20.7445,20.7156,20.7445,15000.0
2011-06-30 13:05:00,28.66,28.67,28.64,28.65,2400.0,20.7373,20.7445,20.7228,20.73,2400.0
2011-06-30 13:10:00,28.64,28.67,28.64,28.64,1800.0,20.7228,20.7445,20.7228,20.7228,1800.0
2011-06-30 13:15:00,28.65,28.65,28.6,28.6,3200.0,20.73,20.73,20.6939,20.6939,3200.0
2011-06-30 13:20:00,28.61,28.61,28.6,28.6,1300.0,20.7011,20.7011,20.6939,20.6939,1300.0
2011-06-30 13:25:00,28.6,28.6,28.57,28.57,1600.0,20.6939,20.6939,20.6722,20.6722,1600.0
2011-06-30 13:30:00,28.57,28.6,28.57,28.6,5300.0,20.6722,20.6939,20.6722,20.6939,5300.0
2011-06-30 13:35:00,28.6,28.61,28.6,28.61,1400.0,20.6939,20.7011,20.6939,20.7011,1400.0
2011-06-30 13:40:00,28.61,28.62,28.6,28.61,2800.0,20.7011,20.7083,20.6939,20.7011,2800.0
2011-06-30 13:45:00,28.61,28.63,28.59,28.62,4300.0,20.7011,20.7156,20.6866,20.7083,4300.0
2011-06-30 13:50:00,28.61,28.63,28.61,28.61,1400.0,20.7011,20.7156,20.7011,20.7011,1400.0
2011-06-30 13:55:00,28.61,28.62,28.61,28.61,2000.0,20.7011,20.7083,20.7011,20.7011,2000.0
2011-06-30 14:00:00,28.62,28.64,28.61,28.64,5400.0,20.7083,20.7228,20.7011,20.7228,5400.0
2011-06-30 14:05:00,28.63,28.63,28.62,28.62,3200.0,20.7156,20.7156,20.7083,20.7083,3200.0
2011-06-30 14:10:00,28.62,28.63,28.62,28.62,5300.0,20.7083,20.7156,20.7083,20.7083,5300.0
2011-06-30 14:15:00,28.63,28.63,28.62,28.63,2400.0,20.7156,20.7156,20.7083,20.7156,2400.0
2011-06-30 14:20:00,28.63,28.63,28.6,28.61,7000.0,20.7156,20.7156,20.6939,20.7011,7000.0
2011-06-30 14:25:00,28.61,28.62,28.6,28.61,5900.0,20.7011,20.7083,20.6939,20.7011,5900.0
2011-06-30 14:30:00,28.61,28.64,28.61,28.64,5200.0,20.7011,20.7228,20.7011,20.7228,5200.0
2011-06-30 14:35:00,28.64,28.66,28.64,28.65,1300.0,20.7228,20.7373,20.7228,20.73,1300.0
2011-06-30 14:40:00,28.66,28.66,28.65,28.65,1300.0,20.7373,20.7373,20.73,20.73,1300.0
2011-06-30 14:45:00,28.66,28.66,28.61,28.62,12300.0,20.7373,20.7373,20.7011,20.7083,12300.0
2011-06-30 14:50:00,28.63,28.63,28.62,28.62,2300.0,20.7156,20.7156,20.7083,20.7083,2300.0
2011-06-30 14:55:00,28.62,28.64,28.59,28.59,5000.0,20.7083,20.7228,20.6866,20.6866,5000.0
2011-06-30 15:00:00,28.6,28.61,28.56,28.57,3600.0,20.6939,20.7011,20.6649,20.6722,3600.0
2011-06-30 15:05:00,28.56,28.58,28.54,28.57,6300.0,20.6649,20.6794,20.6505,20.6722,6300.0
2011-06-30 15:10:00,28.57,28.58,28.55,28.55,5200.0,20.6722,20.6794,20.6577,20.6577,5200.0
2011-06-30 15:15:00,28.56,28.56,28.54,28.55,4700.0,20.6649,20.6649,20.6505,20.6577,4700.0
2011-06-30 15:20:00,28.55,28.57,28.55,28.56,3600.0,20.6577,20.6722,20.6577,20.6649,3600.0
2011-06-30 15:25:00,28.56,28.58,28.55,28.56,5500.0,20.6649,20.6794,20.6577,20.6649,5500.0
2011-06-30 15:30:00,28.55,28.6,28.55,28.59,7400.0,20.6577,20.6939,20.6577,20.6866,7400.0
2011-06-30 15:35:00,28.6,28.6,28.58,28.59,6700.0,20.6939,20.6939,20.6794,20.6866,6700.0
2011-06-30 15:40:00,28.59,28.59,28.57,28.58,11300.0,20.6866,20.6866,20.6722,20.6794,11300.0
2011-06-30 15:45:00,28.58,28.58,28.55,28.58,20500.0,20.6794,20.6794,20.6577,20.6794,20500.0
2011-06-30 15:50:00,28.58,28.6,28.57,28.59,16000.0,20.6794,20.6939,20.6722,20.6866,16000.0
2011-06-30 15:55:00,28.59,28.6,28.55,28.56,43300.0,20.6866,20.6939,20.6577,20.6649,43300.0
2011-07-01 09:30:00,28.52,28.52,28.39,28.46,16700.0,20.636,20.636,20.5419,20.5926,16700.0
2011-07-01 09:35:00,28.45,28.5,28.44,28.5,4000.0,20.5853,20.6215,20.5781,20.6215,4000.0
2011-07-01 09:40:00,28.49,28.49,28.46,28.46,4200.0,20.6143,20.6143,20.5926,20.5926,4200.0
2011-07-01 09:45:00,28.45,28.46,28.42,28.42,2900.0,20.5853,20.5926,20.5636,20.5636,2900.0
2011-07-01 09:50:00,28.41,28.44,28.38,28.42,3800.0,20.5564,20.5781,20.5347,20.5636,3800.0
2011-07-01 09:55:00,28.42,28.42,28.39,28.42,3500.0,20.5636,20.5636,20.5419,20.5636,3500.0
2011-07-01 10:00:00,28.42,28.61,28.42,28.61,25900.0,20.5636,20.7011,20.5636,20.7011,25900.0
2011-07-01 10:05:00,28.61,28.61,28.6,28.61,10300.0,20.7011,20.7011,20.6939,20.7011,10300.0
2011-07-01 10:10:00,28.62,28.65,28.62,28.63,9400.0,20.7083,20.73,20.7083,20.7156,9400.0
2011-07-01 10:15:00,28.62,28.63,28.6,28.6,5300.0,20.7083,20.7156,20.6939,20.6939,5300.0
2011-07-01 10:20:00,28.6,28.65,28.6,28.65,6700.0,20.6939,20.73,20.6939,20.73,6700.0
2011-07-01 10:25:00,28.64,28.68,28.64,28.67,7800.0,20.7228,20.7518,20.7228,20.7445,7800.0
2011-07-01 10:30:00,28.67,28.68,28.66,28.68,3800.0,20.7445,20.7518,20.7373,20.7518,3800.0
2011-07-01 10:35:00,28.67,28.68,28.62,28.62,12500.0,20.7445,20.7518,20.7083,20.7083,12500.0
2011-07-01 10:40:00,28.62,28.62,28.6,28.61,5300.0,20.7083,20.7083,20.6939,20.7011,5300.0
2011-07-01 10:45:00,28.6,28.61,28.6,28.61,600.0,20.6939,20.7011,20.6939,20.7011,600.0
2011-07-01 10:50:00,28.62,28.65,28.62,28.63,3200.0,20.7083,20.73,20.7083,20.7156,3200.0
2011-07-01 10:55:00,28.63,28.63,28.6,28.6,10700.0,20.7156,20.7156,20.6939,20.6939,10700.0
2011-07-01 11:00:00,28.61,28.63,28.6,28.62,9000.0,20.7011,20.7156,20.6939,20.7083,9000.0
2011-07-01 11:05:00,28.62,28.64,28.62,28.64,5200.0,20.7083,20.7228,20.7083,20.7228,5200.0
2011-07-01 11:10:00,28.65,28.65,28.63,28.64,6200.0,20.73,20.73,20.7156,20.7228,6200.0
2011-07-01 11:15:00,28.64,28.66,28.64,28.66,6300.0,20.7228,20.7373,20.7228,20.7373,6300.0
2011-07-01 11:20:00,28.66,28.69,28.66,28.69,3200.0,20.7373,20.759,20.7373,20.759,3200.0
2011-07-01 11:25:00,28.69,28.71,28.68,28.69,17100.0,20.759,20.7735,20.7518,20.759,17100.0
2011-07-01 11:30:00,28.7,28.7,28.69,28.69,1300.0,20.7662,20.7662,20.759,20.759,1300.0
2011-07-01 11:35:00,28.69,28.69,28.65,28.66,7900.0,20.759,20.759,20.73,20.7373,7900.0
2011-07-01 11:40:00,28.66,28.67,28.64,28.66,6900.0,20.7373,20.7445,20.7228,20.7373,6900.0
2011-07-01 11:45:00,28.66,28.66,28.65,28.66,1400.0,20.7373,20.7373,20.73,20.7373,1400.0
2011-07-01 11:50:00,28.66,28.66,28.64,28.65,12800.0,20.7373,20.7373,20.7228,20.73,12800.0
2011-07-01 11:55:00,28.66,28.68,28.65,28.68,3200.0,20.7373,20.7518,20.73,20.7518,3200.0
2011-07-01 12:00:00,28.69,28.69,28.67,28.68,2000.0,20.759,20.759,20.7445,20.7518,2000.0
2011-07-01 12:05:00,28.68,28.69,28.67,28.69,4400.0,20.7518,20.759,20.7445,20.759,4400.0
2011-07-01 12:10:00,28.69,28.71,28.69,28.7,4400.0,20.759,20.7735,20.759,20.7662,4400.0
2011-07-01 12:15:00,28.71,28.73,28.7,28.73,6400.0,20.7735,20.7879,20.7662,20.7879,6400.0
2011-07-01 12:20:00,28.74,28.74,28.72,28.73,3700.0,20.7952,20.7952,20.7807,20.7879,3700.0
2011-07-01 12:25:00,28.73,28.75,28.72,28.75,7800.0,20.7879,20.8024,20.7807,20.8024,7800.0
2011-07-01 12:30:00,28.75,28.76,28.74,28.76,3500.0,20.8024,20.8096,20.7952,20.8096,3500.0
2011-07-01 12:35:00,28.76,28.76,28.74,28.75,4000.0,20.8096,20.8096,20.7952,20.8024,4000.0
2011-07-01 12:40:00,28.74,28.74,28.71,28.71,2900.0,20.7952,20.7952,20.7735,20.7735,2900.0
2011-07-01 12:45:00,28.72,28.72,28.69,28.69,3500.0,20.7807,20.7807,20.759,20.759,3500.0
2011-07-01 12:50:00,28.69,28.7,28.67,28.67,4600.0,20.759,20.7662,20.7445,20.7445,4600.0
2011-07-01 12:55:00,28.68,28.68,28.67,28.67,4900.0,20.7518,20.7518,20.7445,20.7445,4900.0
2011-07-01 13:00:00,28.68,28.69,28.68,28.68,5100.0,20.7518,20.759,20.7518,20.7518,5100.0
2011-07-01 13:05:00,28.68,28.7,28.68,28.69,2100.0,20.7518,20.7662,20.7518,20.759,2100.0
2011-07-01 13:10:00,28.69,28.7,28.65,28.65,8600.0,20.759,20.7662,20.73,20.73,8600.0
2011-07-01 13:15:00,28.65,28.65,28.65,28.65,4300.0,20.73,20.73,20.73,20.73,4300.0
2011-07-01 13:20:00,28.65,28.67,28.65,28.66,5000.0,20.73,20.7445,20.73,20.7373,5000.0
2011-07-01 13:25:00,28.66,28.67,28.66,28.66,10300.0,20.7373,20.7445,20.7373,20.7373,10300.0
2011-07-01 13:30:00,28.66,28.67,28.66,28.66,4100.0,20.7373,20.7445,20.7373,20.7373,4100.0
2011-07-01 13:35:00,28.66,28.67,28.66,28.66,4500.0,20.7373,20.7445,20.7373,20.7373,4500.0
2011-07-01 13:40:00,28.67,28.69,28.65,28.67,14500.0,20.7445,20.759,20.73,20.7445,14500.0
2011-07-01 13:45:00,28.66,28.67,28.63,28.63,4000.0,20.7373,20.7445,20.7156,20.7156,4000.0
2011-07-01 13:50:00,28.64,28.64,28.63,28.64,3400.0,20.7228,20.7228,20.7156,20.7228,3400.0
2011-07-01 13:55:00,28.65,28.68,28.65,28.65,8600.0,20.73,20.7518,20.73,20.73,8600.0
2011-07-01 14:00:00,28.66,28.68,28.66,28.68,4300.0,20.7373,20.7518,20.7373,20.7518,4300.0
2011-07-01 14:05:00,28.68,28.68,28.67,28.67,2700.0,20.7518,20.7518,20.7445,20.7445,2700.0
2011-07-01 14:10:00,28.68,28.69,28.67,28.69,5300.0,20.7518,20.759,20.7445,20.759,5300.0
2011-07-01 14:15:00,28.69,28.7,28.67,28.67,6800.0,20.759,20.7662,20.7445,20.7445,6800.0
2011-07-01 14:20:00,28.67,28.68,28.67,28.67,9700.0,20.7445,20.7518,20.7445,20.7445,9700.0
2011-07-01 14:25:00,28.67,28.68,28.67,28.67,4400.0,20.7445,20.7518,20.7445,20.7445,4400.0
2011-07-01 14:30:00,28.67,28.69,28.66,28.69,8900.0,20.7445,20.759,20.7373,20.759,8900.0
2011-07-01 14:35:00,28.68,28.69,28.68,28.68,1200.0,20.7518,20.759,20.7518,20.7518,1200.0
2011-07-01 14:40:00,28.68,28.69,28.68,28.69,2800.0,20.7518,20.759,20.7518,20.759,2800.0
2011-07-01 14:45:00,28.69,28.69,28.68,28.69,1200.0,20.759,20.759,20.7518,20.759,1200.0
2011-07-01 14:50:00,28.68,28.7,28.68,28.7,2700.0,20.7518,20.7662,20.7518,20.7662,2700.0
2011-07-01 14:55:00,28.71,28.73,28.7,28.73,4800.0,20.7735,20.7879,20.7662,20.7879,4800.0
2011-07-01 15:00:00,28.73,28.73,28.71,28.71,6400.0,20.7879,20.7879,20.7735,20.7735,6400.0
2011-07-01 15:05:00,28.71,28.71,28.7,28.71,2400.0,20.7735,20.7735,20.7662,20.7735,2400.0
2011-07-01 15:10:00,28.7,28.71,28.7,28.71,2700.0,20.7662,20.7735,20.7662,20.7735,2700.0
2011-07-01 15:15:00,28.71,28.72,28.7,28.71,2700.0,20.7735,20.7807,20.7662,20.7735,2700.0
2011-07-01 15:20:00,28.7,28.71,28.69,28.69,4400.0,20.7662,20.7735,20.759,20.759,4400.0
2011-07-01 15:25:00,28.69,28.7,28.69,28.69,3300.0,20.759,20.7662,20.759,20.759,3300.0
2011-07-01 15:30:00,28.69,28.69,28.67,28.67,3500.0,20.759,20.759,20.7445,20.7445,3500.0
2011-07-01 15:35:00,28.67,28.68,28.67,28.67,3300.0,20.7445,20.7518,20.7445,20.7445,3300.0
2011-07-01 15:40:00,28.68,28.69,28.67,28.69,13600.0,20.7518,20.759,20.7445,20.759,13600.0
2011-07-01 15:45:00,28.69,28.75,28.69,28.75,20300.0,20.759,20.8024,20.759,20.8024,20300.0
2011-07-01 15:50:00,28.75,28.76,28.72,28.73,19600.0,20.8024,20.8096,20.7807,20.7879,19600.0
2011-07-01 15:55:00,28.73,28.73,28.7,28.71,29000.0,20.7879,20.7879,20.7662,20.7735,29000.0
2011-07-05 09:30:00,28.75,28.77,28.59,28.6,13300.0,20.8024,20.8169,20.6866,20.6939,13300.0
2011-07-05 09:35:00,28.59,28.62,28.58,28.59,7100.0,20.6866,20.7083,20.6794,20.6866,7100.0
2011-07-05 09:40:00,28.59,28.66,28.58,28.66,2000.0,20.6866,20.7373,20.6794,20.7373,2000.0
2011-07-05 09:45:00,28.63,28.66,28.62,28.66,2200.0,20.7156,20.7373,20.7083,20.7373,2200.0
2011-07-05 09:50:00,28.67,28.7,28.65,28.7,3700.0,20.7445,20.7662,20.73,20.7662,3700.0
2011-07-05 09:55:00,28.69,28.7,28.66,28.66,3100.0,20.759,20.7662,20.7373,20.7373,3100.0
2011-07-05 10:00:00,28.66,28.66,28.6,28.63,5800.0,20.7373,20.7373,20.6939,20.7156,5800.0
2011-07-05 10:05:00,28.65,28.67,28.62,28.63,1300.0,20.73,20.7445,20.7083,20.7156,1300.0
2011-07-05 10:10:00,28.63,28.66,28.63,28.63,4000.0,20.7156,20.7373,20.7156,20.7156,4000.0
2011-07-05 10:15:00,28.61,28.62,28.57,28.57,1200.0,20.7011,20.7083,20.6722,20.6722,1200.0
2011-07-05 10:20:00,28.56,28.57,28.56,28.56,2100.0,20.6649,20.6722,20.6649,20.6649,2100.0
2011-07-05 10:25:00,28.56,28.6,28.56,28.6,1700.0,20.6649,20.6939,20.6649,20.6939,1700.0
2011-07-05 10:30:00,28.6,28.62,28.6,28.61,1700.0,20.6939,20.7083,20.6939,20.7011,1700.0
2011-07-05 10:35:00,28.63,28.64,28.61,28.61,1900.0,20.7156,20.7228,20.7011,20.7011,1900.0
2011-07-05 10:40:00,28.62,28.63,28.62,28.63,2200.0,20.7083,20.7156,20.7083,20.7156,2200.0
2011-07-05 10:45:00,28.63,28.63,28.58,28.6,2600.0,20.7156,20.7156,20.6794,20.6939,2600.0
2011-07-05 10:50:00,28.6,28.6,28.57,28.59,2400.0,20.6939,20.6939,20.6722,20.6866,2400.0
2011-07-05 10:55:00,28.59,28.59,28.57,28.57,2600.0,20.6866,20.6866,20.6722,20.6722,2600.0
2011-07-05 11:00:00,28.57,28.58,28.56,28.57,2300.0,20.6722,20.6794,20.6649,20.6722,2300.0
2011-07-05 11:05:00,28.55,28.55,28.54,28.55,2400.0,20.6577,20.6577,20.6505,20.6577,2400.0
2011-07-05 11:10:00,28.54,28.55,28.53,28.54,900.0,20.6505,20.6577,20.6432,20.6505,900.0
2011-07-05 11:15:00,28.53,28.56,28.52,28.56,2200.0,20.6432,20.6649,20.636,20.6649,2200.0
2011-07-05 11:20:00,28.57,28.59,28.57,28.59,700.0,20.6722,20.6866,20.6722,20.6866,700.0
2011-07-05 11:25:00,28.58,28.58,28.57,28.58,600.0,20.6794,20.6794,20.6722,20.6794,600.0
2011-07-05 11:30:00,28.58,28.61,28.58,28.6,8300.0,20.6794,20.7011,20.6794,20.6939,8300.0
2011-07-05 11:35:00,28.6,28.63,28.6,28.63,4100.0,20.6939,20.7156,20.6939,20.7156,4100.0
2011-07-05 11:40:00,28.63,28.66,28.63,28.66,3100.0,20.7156,20.7373,20.7156,20.7373,3100.0
2011-07-05 11:45:00,28.67,28.7,28.67,28.7,5900.0,20.7445,20.7662,20.7445,20.7662,5900.0
2011-07-05 11:50:00,28.7,28.72,28.7,28.72,3800.0,20.7662,20.7807,20.7662,20.7807,3800.0
2011-07-05 11:55:00,28.71,28.74,28.71,28.73,6900.0,20.7735,20.7952,20.7735,20.7879,6900.0
2011-07-05 12:00:00,28.74,28.74,28.71,28.72,1900.0,20.7952,20.7952,20.7735,20.7807,1900.0
2011-07-05 12:05:00,28.72,28.72,28.71,28.71,1300.0,20.7807,20.7807,20.7735,20.7735,1300.0
2011-07-05 12:10:00,28.72,28.74,28.72,28.72,1700.0,20.7807,20.7952,20.7807,20.7807,1700.0
2011-07-05 12:15:00,28.71,28.71,28.7,28.71,1100.0,20.7735,20.7735,20.7662,20.7735,1100.0
2011-07-05 12:20:00,28.7,28.7,28.69,28.7,1500.0,20.7662,20.7662,20.759,20.7662,1500.0
2011-07-05 12:25:00,28.69,28.72,28.69,28.7,1800.0,20.759,20.7807,20.759,20.7662,1800.0
2011-07-05 12:30:00,28.7,28.71,28.69,28.69,3800.0,20.7662,20.7735,20.759,20.759,3800.0
2011-07-05 12:35:00,28.68,28.7,28.68,28.7,12600.0,20.7518,20.7662,20.7518,20.7662,12600.0
2011-07-05 12:40:00,28.7,28.71,28.7,28.7,1600.0,20.7662,20.7735,20.7662,20.7662,1600.0
2011-07-05 12:45:00,28.69,28.7,28.67,28.69,2500.0,20.759,20.7662,20.7445,20.759,2500.0
2011-07-05 12:50:00,28.69,28.71,28.68,28.7,7400.0,20.759,20.7735,20.7518,20.7662,7400.0
2011-07-05 12:55:00,28.7,28.73,28.7,28.73,4200.0,20.7662,20.7879,20.7662,20.7879,4200.0
2011-07-05 13:00:00,28.73,28.73,28.7,28.72,14100.0,20.7879,20.7879,20.7662,20.7807,14100.0
2011-07-05 13:05:00,28.72,28.73,28.71,28.71,2100.0,20.7807,20.7879,20.7735,20.7735,2100.0
2011-07-05 13:10:00,28.71,28.72,28.7,28.71,1200.0,20.7735,20.7807,20.7662,20.7735,1200.0
2011-07-05 13:15:00,28.69,28.71,28.69,28.71,3200.0,20.759,20.7735,20.759,20.7735,3200.0
2011-07-05 13:20:00,28.71,28.73,28.71,28.72,3700.0,20.7735,20.7879,20.7735,20.7807,3700.0
2011-07-05 13:25:00,28.71,28.72,28.7,28.7,1200.0,20.7735,20.7807,20.7662,20.7662,1200.0
2011-07-05 13:30:00,28.7,28.7,28.7,28.7,100.0,20.7662,20.7662,20.7662,20.7662,100.0
2011-07-05 13:35:00,28.71,28.71,28.69,28.7,6600.0,20.7735,20.7735,20.759,20.7662,6600.0
2011-07-05 13:40:00,28.7,28.71,28.69,28.71,1400.0,20.7662,20.7735,20.759,20.7735,1400.0
2011-07-05 13:45:00,28.71,28.71,28.7,28.7,11000.0,20.7735,20.7735,20.7662,20.7662,11000.0
2011-07-05 13:50:00,28.7,28.7,28.69,28.7,5000.0,20.7662,20.7662,20.759,20.7662,5000.0
2011-07-05 13:55:00,28.7,28.73,28.7,28.72,2300.0,20.7662,20.7879,20.7662,20.7807,2300.0
2011-07-05 14:00:00,28.72,28.72,28.66,28.7,4200.0,20.7807,20.7807,20.7373,20.7662,4200.0
2011-07-05 14:05:00,28.69,28.7,28.68,28.68,1200.0,20.759,20.7662,20.7518,20.7518,1200.0
2011-07-05 14:10:00,28.69,28.71,28.65,28.71,9000.0,20.759,20.7735,20.73,20.7735,9000.0
2011-07-05 14:15:00,28.69,28.7,28.68,28.7,3200.0,20.759,20.7662,20.7518,20.7662,3200.0
2011-07-05 14:20:00,28.68,28.68,28.66,28.67,1100.0,20.7518,20.7518,20.7373,20.7445,1100.0
2011-07-05 14:25:00,28.67,28.7,28.65,28.66,4000.0,20.7445,20.7662,20.73,20.7373,4000.0
2011-07-05 14:30:00,28.66,28.66,28.65,28.65,2200.0,20.7373,20.7373,20.73,20.73,2200.0
2011-07-05 14:35:00,28.66,28.68,28.66,28.68,1000.0,20.7373,20.7518,20.7373,20.7518,1000.0
2011-07-05 14:40:00,28.68,28.68,28.67,28.67,1500.0,20.7518,20.7518,20.7445,20.7445,1500.0
2011-07-05 14:45:00,28.67,28.68,28.66,28.66,900.0,20.7445,20.7518,20.7373,20.7373,900.0
2011-07-05 14:50:00,28.67,28.67,28.66,28.67,1200.0,20.7445,20.7445,20.7373,20.7445,1200.0
2011-07-05 14:55:00,28.66,28.68,28.66,28.68,1700.0,20.7373,20.7518,20.7373,20.7518,1700.0
2011-07-05 15:00:00,28.67,28.68,28.67,28.67,3400.0,20.7445,20.7518,20.7445,20.7445,3400.0
2011-07-05 15:05:00,28.67,28.69,28.66,28.68,3600.0,20.7445,20.759,20.7373,20.7518,3600.0
2011-07-05 15:10:00,28.69,28.69,28.68,28.69,2900.0,20.759,20.759,20.7518,20.759,2900.0
2011-07-05 15:15:00,28.69,28.7,28.68,28.7,3200.0,20.759,20.7662,20.7518,20.7662,3200.0
2011-07-05 15:20:00,28.7,28.72,28.69,28.7,6700.0,20.7662,20.7807,20.759,20.7662,6700.0
2011-07-05 15:25:00,28.7,28.72,28.7,28.71,3200.0,20.7662,20.7807,20.7662,20.7735,3200.0
2011-07-05 15:30:00,28.71,28.71,28.69,28.69,3300.0,20.7735,20.7735,20.759,20.759,3300.0
2011-07-05 15:35:00,28.68,28.69,28.65,28.65,3200.0,20.7518,20.759,20.73,20.73,3200.0
2011-07-05 15:40:00,28.66,28.66,28.65,28.66,2600.0,20.7373,20.7373,20.73,20.7373,2600.0
2011-07-05 15:45:00,28.67,28.68,28.66,28.66,7400.0,20.7445,20.7518,20.7373,20.7373,7400.0
2011-07-05 15:50:00,28.66,28.7,28.66,28.69,10000.0,20.7373,20.7662,20.7373,20.759,10000.0
2011-07-05 15:55:00,28.69,28.69,28.62,28.66,26800.0,20.759,20.759,20.7083,20.7373,26800.0
2011-07-06 09:30:00,28.63,28.69,28.59,28.62,6600.0,20.7156,20.759,20.6866,20.7083,6600.0
2011-07-06 09:35:00,28.68,28.7,28.63,28.63,900.0,20.7518,20.7662,20.7156,20.7156,900.0
2011-07-06 09:40:00,28.58,28.65,28.58,28.65,1600.0,20.6794,20.73,20.6794,20.73,1600.0
2011-07-06 09:45:00,28.63,28.75,28.63,28.75,3600.0,20.7156,20.8024,20.7156,20.8024,3600.0
2011-07-06 09:50:00,28.76,28.76,28.67,28.68,4200.0,20.8096,20.8096,20.7445,20.7518,4200.0
2011-07-06 09:55:00,28.68,28.72,28.67,28.69,1900.0,20.7518,20.7807,20.7445,20.759,1900.0
2011-07-06 10:00:00,28.67,28.7,28.59,28.66,9000.0,20.7445,20.7662,20.6866,20.7373,9000.0
2011-07-06 10:05:00,28.63,28.65,28.63,28.64,3500.0,20.7156,20.73,20.7156,20.7228,3500.0
2011-07-06 10:10:00,28.67,28.69,28.66,28.66,5000.0,20.7445,20.759,20.7373,20.7373,5000.0
2011-07-06 10:15:00,28.66,28.67,28.61,28.63,3500.0,20.7373,20.7445,20.7011,20.7156,3500.0
2011-07-06 10:20:00,28.64,28.65,28.61,28.65,3600.0,20.7228,20.73,20.7011,20.73,3600.0
2011-07-06 10:25:00,28.65,28.73,28.64,28.72,7400.0,20.73,20.7879,20.7228,20.7807,7400.0
2011-07-06 10:30:00,28.71,28.77,28.71,28.77,5400.0,20.7735,20.8169,20.7735,20.8169,5400.0
2011-07-06 10:35:00,28.75,28.76,28.74,28.75,8200.0,20.8024,20.8096,20.7952,20.8024,8200.0
2011-07-06 10:40:00,28.76,28.79,28.73,28.77,8000.0,20.8096,20.8313,20.7879,20.8169,8000.0
2011-07-06 10:45:00,28.78,28.78,28.73,28.74,4300.0,20.8241,20.8241,20.7879,20.7952,4300.0
2011-07-06 10:50:00,28.74,28.83,28.74,28.81,6200.0,20.7952,20.8603,20.7952,20.8458,6200.0
2011-07-06 10:55:00,28.81,28.84,28.81,28.82,4100.0,20.8458,20.8675,20.8458,20.8531,4100.0
2011-07-06 11:00:00,28.82,28.83,28.78,28.79,3900.0,20.8531,20.8603,20.8241,20.8313,3900.0
2011-07-06 11:05:00,28.8,28.8,28.78,28.78,2000.0,20.8386,20.8386,20.8241,20.8241,2000.0
2011-07-06 11:10:00,28.76,28.79,28.76,28.78,2700.0,20.8096,20.8313,20.8096,20.8241,2700.0
2011-07-06 11:15:00,28.77,28.78,28.77,28.78,1500.0,20.8169,20.8241,20.8169,20.8241,1500.0
2011-07-06 11:20:00,28.78,28.78,28.76,28.76,4900.0,20.8241,20.8241,20.8096,20.8096,4900.0
2011-07-06 11:25:00,28.77,28.79,28.75,28.75,12100.0,20.8169,20.8313,20.8024,20.8024,12100.0
2011-07-06 11:30:00,28.75,28.78,28.74,28.74,4300.0,20.8024,20.8241,20.7952,20.7952,4300.0
2011-07-06 11:35:00,28.74,28.8,28.74,28.77,3900.0,20.7952,20.8386,20.7952,20.8169,3900.0
2011-07-06 11:40:00,28.79,28.81,28.78,28.8,2700.0,20.8313,20.8458,20.8241,20.8386,2700.0
2011-07-06 11:45:00,28.8,28.81,28.79,28.8,3000.0,20.8386,20.8458,20.8313,20.8386,3000.0
2011-07-06 11:50:00,28.79,28.8,28.77,28.77,1800.0,20.8313,20.8386,20.8169,20.8169,1800.0
2011-07-06 11:55:00,28.77,28.8,28.77,28.78,4200.0,20.8169,20.8386,20.8169,20.8241,4200.0
2011-07-06 12:00:00,28.79,28.79,28.78,28.78,1700.0,20.8313,20.8313,20.8241,20.8241,1700.0
2011-07-06 12:05:00,28.79,28.79,28.77,28.79,900.0,20.8313,20.8313,20.8169,20.8313,900.0
2011-07-06 12:10:00,28.79,28.79,28.75,28.76,6300.0,20.8313,20.8313,20.8024,20.8096,6300.0
2011-07-06 12:15:00,28.77,28.8,28.76,28.8,3500.0,20.8169,20.8386,20.8096,20.8386,3500.0
2011-07-06 12:20:00,28.8,28.81,28.78,28.78,2300.0,20.8386,20.8458,20.8241,20.8241,2300.0
2011-07-06 12:25:00,28.81,28.81,28.79,28.79,3100.0,20.8458,20.8458,20.8313,20.8313,3100.0
2011-07-06 12:30:00,28.8,28.81,28.77,28.8,2000.0,20.8386,20.8458,20.8169,20.8386,2000.0
2011-07-06 12:35:00,28.8,28.82,28.78,28.82,1700.0,20.8386,20.8531,20.8241,20.8531,1700.0
2011-07-06 12:40:00,28.82,28.83,28.8,28.8,1200.0,20.8531,20.8603,20.8386,20.8386,1200.0
2011-07-06 12:45:00,28.8,28.81,28.79,28.8,1800.0,20.8386,20.8458,20.8313,20.8386,1800.0
2011-07-06 12:50:00,28.81,28.82,28.8,28.81,2400.0,20.8458,20.8531,20.8386,20.8458,2400.0
2011-07-06 12:55:00,28.81,28.87,28.81,28.86,7200.0,20.8458,20.8892,20.8458,20.882,7200.0
2011-07-06 13:00:00,28.85,28.88,28.84,28.86,8600.0,20.8748,20.8965,20.8675,20.882,8600.0
2011-07-06 13:05:00,28.86,28.89,28.84,28.84,2200.0,20.882,20.9037,20.8675,20.8675,2200.0
2011-07-06 13:10:00,28.86,28.86,28.83,28.83,6700.0,20.882,20.882,20.8603,20.8603,6700.0
2011-07-06 13:15:00,28.83,28.84,28.83,28.83,1500.0,20.8603,20.8675,20.8603,20.8603,1500.0
2011-07-06 13:20:00,28.83,28.84,28.81,28.81,3300.0,20.8603,20.8675,20.8458,20.8458,3300.0
2011-07-06 13:25:00,28.81,28.82,28.8,28.82,2500.0,20.8458,20.8531,20.8386,20.8531,2500.0
2011-07-06 13:30:00,28.81,28.82,28.79,28.8,1600.0,20.8458,20.8531,20.8313,20.8386,1600.0
2011-07-06 13:35:00,28.81,28.83,28.8,28.82,6900.0,20.8458,20.8603,20.8386,20.8531,6900.0
2011-07-06 13:40:00,28.81,28.82,28.79,28.8,1900.0,20.8458,20.8531,20.8313,20.8386,1900.0
2011-07-06 13:45:00,28.8,28.8,28.78,28.79,3200.0,20.8386,20.8386,20.8241,20.8313,3200.0
2011-07-06 13:50:00,28.78,28.79,28.78,28.79,3900.0,20.8241,20.8313,20.8241,20.8313,3900.0
2011-07-06 13:55:00,28.77,28.81,28.77,28.81,6400.0,20.8169,20.8458,20.8169,20.8458,6400.0
2011-07-06 14:00:00,28.8,28.82,28.8,28.81,2600.0,20.8386,20.8531,20.8386,20.8458,2600.0
2011-07-06 14:05:00,28.8,28.81,28.79,28.79,3200.0,20.8386,20.8458,20.8313,20.8313,3200.0
2011-07-06 14:10:00,28.79,28.81,28.79,28.8,2800.0,20.8313,20.8458,20.8313,20.8386,2800.0
2011-07-06 14:15:00,28.79,28.82,28.79,28.81,2000.0,20.8313,20.8531,20.8313,20.8458,2000.0
2011-07-06 14:20:00,28.8,28.81,28.78,28.79,5200.0,20.8386,20.8458,20.8241,20.8313,5200.0
2011-07-06 14:25:00,28.79,28.8,28.77,28.8,3200.0,20.8313,20.8386,20.8169,20.8386,3200.0
2011-07-06 14:30:00,28.78,28.79,28.77,28.77,3000.0,20.8241,20.8313,20.8169,20.8169,3000.0
2011-07-06 14:35:00,28.77,28.79,28.76,28.78,4800.0,20.8169,20.8313,20.8096,20.8241,4800.0
2011-07-06 14:40:00,28.78,28.8,28.78,28.8,3200.0,20.8241,20.8386,20.8241,20.8386,3200.0
2011-07-06 14:45:00,28.79,28.82,28.79,28.82,5200.0,20.8313,20.8531,20.8313,20.8531,5200.0
2011-07-06 14:50:00,28.81,28.83,28.8,28.81,3900.0,20.8458,20.8603,20.8386,20.8458,3900.0
2011-07-06 14:55:00,28.81,28.82,28.78,28.8,4200.0,20.8458,20.8531,20.8241,20.8386,4200.0
2011-07-06 15:00:00,28.79,28.8,28.75,28.76,6100.0,20.8313,20.8386,20.8024,20.8096,6100.0
2011-07-06 15:05:00,28.76,28.81,28.76,28.79,6900.0,20.8096,20.8458,20.8096,20.8313,6900.0
2011-07-06 15:10:00,28.79,28.8,28.77,28.78,3000.0,20.8313,20.8386,20.8169,20.8241,3000.0
2011-07-06 15:15:00,28.78,28.8,28.78,28.78,3500.0,20.8241,20.8386,20.8241,20.8241,3500.0
2011-07-06 15:20:00,28.78,28.8,28.78,28.8,2400.0,20.8241,20.8386,20.8241,20.8386,2400.0
2011-07-06 15:25:00,28.8,28.8,28.78,28.78,9000.0,20.8386,20.8386,20.8241,20.8241,9000.0
2011-07-06 15:30:00,28.78,28.79,28.76,28.76,6600.0,20.8241,20.8313,20.8096,20.8096,6600.0
2011-07-06 15:35:00,28.77,28.77,28.74,28.76,8700.0,20.8169,20.8169,20.7952,20.8096,8700.0
2011-07-06 15:40:00,28.77,28.79,28.76,28.79,3300.0,20.8169,20.8313,20.8096,20.8313,3300.0
2011-07-06 15:45:00,28.79,28.8,28.77,28.77,6500.0,20.8313,20.8386,20.8169,20.8169,6500.0
2011-07-06 15:50:00,28.78,28.81,28.78,28.8,7000.0,20.8241,20.8458,20.8241,20.8386,7000.0
2011-07-06 15:55:00,28.8,28.81,28.78,28.79,17400.0,20.8386,20.8458,20.8241,20.8313,17400.0
2011-07-07 09:30:00,28.96,29.0,28.91,28.96,9500.0,20.9544,20.9833,20.9182,20.9544,9500.0
2011-07-07 09:35:00,28.97,28.97,28.93,28.93,900.0,20.9616,20.9616,20.9326,20.9326,900.0
2011-07-07 09:40:00,28.94,28.96,28.94,28.96,2400.0,20.9399,20.9544,20.9399,20.9544,2400.0
2011-07-07 09:45:00,28.93,28.93,28.9,28.93,1900.0,20.9326,20.9326,20.9109,20.9326,1900.0
2011-07-07 09:50:00,28.93,28.98,28.92,28.96,6900.0,20.9326,20.9688,20.9254,20.9544,6900.0
2011-07-07 09:55:00,28.95,28.97,28.93,28.94,2600.0,20.9471,20.9616,20.9326,20.9399,2600.0
2011-07-07 10:00:00,28.94,28.95,28.93,28.93,4800.0,20.9399,20.9471,20.9326,20.9326,4800.0
2011-07-07 10:05:00,28.91,28.94,28.89,28.92,4500.0,20.9182,20.9399,20.9037,20.9254,4500.0
2011-07-07 10:10:00,28.92,28.94,28.92,28.94,4400.0,20.9254,20.9399,20.9254,20.9399,4400.0
2011-07-07 10:15:00,28.96,28.99,28.96,28.98,5800.0,20.9544,20.9761,20.9544,20.9688,5800.0
2011-07-07 10:20:00,28.97,29.0,28.97,28.97,10100.0,20.9616,20.9833,20.9616,20.9616,10100.0
2011-07-07 10:25:00,28.98,28.98,28.97,28.98,3400.0,20.9688,20.9688,20.9616,20.9688,3400.0
2011-07-07 10:30:00,28.99,29.0,28.98,29.0,2900.0,20.9761,20.9833,20.9688,20.9833,2900.0
2011-07-07 10:35:00,29.0,29.04,28.99,29.0,10400.0,20.9833,21.0122,20.9761,20.9833,10400.0
2011-07-07 10:40:00,29.0,29.02,28.99,29.01,3000.0,20.9833,20.9978,20.9761,20.9905,3000.0
2011-07-07 10:45:00,29.02,29.03,29.0,29.0,2200.0,20.9978,21.005,20.9833,20.9833,2200.0
2011-07-07 10:50:00,29.0,29.0,28.99,28.99,1400.0,20.9833,20.9833,20.9761,20.9761,1400.0
2011-07-07 10:55:00,29.0,29.03,29.0,29.03,2100.0,20.9833,21.005,20.9833,21.005,2100.0
2011-07-07 11:00:00,29.03,29.03,29.03,29.03,100.0,21.005,21.005,21.005,21.005,100.0
2011-07-07 11:05:00,29.01,29.05,29.01,29.04,5000.0,20.9905,21.0195,20.9905,21.0122,5000.0
2011-07-07 11:10:00,29.05,29.06,29.05,29.06,3600.0,21.0195,21.0267,21.0195,21.0267,3600.0
2011-07-07 11:15:00,29.06,29.06,29.05,29.06,2700.0,21.0267,21.0267,21.0195,21.0267,2700.0
2011-07-07 11:20:00,29.05,29.07,29.05,29.07,2700.0,21.0195,21.0339,21.0195,21.0339,2700.0
2011-07-07 11:25:00,29.09,29.1,29.07,29.09,3400.0,21.0484,21.0557,21.0339,21.0484,3400.0
2011-07-07 11:30:00,29.09,29.09,29.04,29.05,3800.0,21.0484,21.0484,21.0122,21.0195,3800.0
2011-07-07 11:35:00,29.05,29.05,29.03,29.03,800.0,21.0195,21.0195,21.005,21.005,800.0
2011-07-07 11:40:00,29.03,29.04,29.03,29.04,400.0,21.005,21.0122,21.005,21.0122,400.0
2011-07-07 11:45:00,29.04,29.04,29.03,29.04,1500.0,21.0122,21.0122,21.005,21.0122,1500.0
2011-07-07 11:50:00,29.04,29.06,29.04,29.06,1800.0,21.0122,21.0267,21.0122,21.0267,1800.0
2011-07-07 11:55:00,29.06,29.07,29.06,29.07,900.0,21.0267,21.0339,21.0267,21.0339,900.0
2011-07-07 12:00:00,29.08,29.08,29.06,29.07,1300.0,21.0412,21.0412,21.0267,21.0339,1300.0
2011-07-07 12:05:00,29.07,29.09,29.07,29.09,2700.0,21.0339,21.0484,21.0339,21.0484,2700.0
2011-07-07 12:10:00,29.09,29.1,29.06,29.08,12700.0,21.0484,21.0557,21.0267,21.0412,12700.0
2011-07-07 12:15:00,29.09,29.1,29.09,29.1,2000.0,21.0484,21.0557,21.0484,21.0557,2000.0
2011-07-07 12:20:00,29.09,29.1,29.09,29.09,1200.0,21.0484,21.0557,21.0484,21.0484,1200.0
2011-07-07 12:25:00,29.09,29.1,29.07,29.1,8600.0,21.0484,21.0557,21.0339,21.0557,8600.0
2011-07-07 12:30:00,29.1,29.1,29.09,29.09,200.0,21.0557,21.0557,21.0484,21.0484,200.0
2011-07-07 12:35:00,29.09,29.1,29.09,29.1,300.0,21.0484,21.0557,21.0484,21.0557,300.0
2011-07-07 12:40:00,29.1,29.12,29.1,29.12,3500.0,21.0557,21.0701,21.0557,21.0701,3500.0
2011-07-07 12:45:00,29.12,29.12,29.11,29.11,1800.0,21.0701,21.0701,21.0629,21.0629,1800.0
2011-07-07 12:50:00,29.11,29.13,29.11,29.13,1800.0,21.0629,21.0774,21.0629,21.0774,1800.0
2011-07-07 12:55:00,29.11,29.12,29.1,29.12,1900.0,21.0629,21.0701,21.0557,21.0701,1900.0
2011-07-07 13:00:00,29.11,29.12,29.1,29.1,1200.0,21.0629,21.0701,21.0557,21.0557,1200.0
2011-07-07 13:05:00,29.09,29.13,29.09,29.13,800.0,21.0484,21.0774,21.0484,21.0774,800.0
2011-07-07 13:10:00,29.13,29.13,29.12,29.12,1100.0,21.0774,21.0774,21.0701,21.0701,1100.0
2011-07-07 13:15:00,29.13,29.13,29.11,29.12,1600.0,21.0774,21.0774,21.0629,21.0701,1600.0
2011-07-07 13:20:00,29.12,29.13,29.12,29.12,2600.0,21.0701,21.0774,21.0701,21.0701,2600.0
2011-07-07 13:25:00,29.13,29.13,29.11,29.11,2100.0,21.0774,21.0774,21.0629,21.0629,2100.0
2011-07-07 13:30:00,29.11,29.13,29.11,29.13,4900.0,21.0629,21.0774,21.0629,21.0774,4900.0
2011-07-07 13:35:00,29.12,29.12,29.12,29.12,200.0,21.0701,21.0701,21.0701,21.0701,200.0
2011-07-07 13:40:00,29.13,29.13,29.13,29.13,1600.0,21.0774,21.0774,21.0774,21.0774,1600.0
2011-07-07 13:45:00,29.13,29.13,29.11,29.11,4600.0,21.0774,21.0774,21.0629,21.0629,4600.0
2011-07-07 13:50:00,29.11,29.11,29.11,29.11,300.0,21.0629,21.0629,21.0629,21.0629,300.0
2011-07-07 13:55:00,29.1,29.1,29.08,29.08,1200.0,21.0557,21.0557,21.0412,21.0412,1200.0
2011-07-07 14:00:00,29.09,29.11,29.09,29.1,900.0,21.0484,21.0629,21.0484,21.0557,900.0
2011-07-07 14:05:00,29.11,29.11,29.09,29.11,3200.0,21.0629,21.0629,21.0484,21.0629,3200.0
2011-07-07 14:10:00,29.1,29.1,29.1,29.1,200.0,21.0557,21.0557,21.0557,21.0557,200.0
2011-07-07 14:15:00,29.1,29.11,29.09,29.1,2700.0,21.0557,21.0629,21.0484,21.0557,2700.0
2011-07-07 14:20:00,29.11,29.11,29.1,29.11,1200.0,21.0629,21.0629,21.0557,21.0629,1200.0
2011-07-07 14:25:00,29.11,29.12,29.11,29.11,1600.0,21.0629,21.0701,21.0629,21.0629,1600.0
2011-07-07 14:30:00,29.12,29.12,29.09,29.09,6100.0,21.0701,21.0701,21.0484,21.0484,6100.0
2011-07-07 14:35:00,29.09,29.1,29.08,29.09,2100.0,21.0484,21.0557,21.0412,21.0484,2100.0
2011-07-07 14:40:00,29.08,29.09,29.08,29.09,600.0,21.0412,21.0484,21.0412,21.0484,600.0
2011-07-07 14:45:00,29.08,29.09,29.08,29.08,1400.0,21.0412,21.0484,21.0412,21.0412,1400.0
2011-07-07 14:50:00,29.08,29.11,29.08,29.11,3900.0,21.0412,21.0629,21.0412,21.0629,3900.0
2011-07-07 14:55:00,29.1,29.1,29.09,29.1,3700.0,21.0557,21.0557,21.0484,21.0557,3700.0
2011-07-07 15:00:00,29.09,29.1,29.08,29.08,2200.0,21.0484,21.0557,21.0412,21.0412,2200.0
2011-07-07 15:05:00,29.08,29.09,29.07,29.07,2000.0,21.0412,21.0484,21.0339,21.0339,2000.0
2011-07-07 15:10:00,29.07,29.08,29.06,29.07,1200.0,21.0339,21.0412,21.0267,21.0339,1200.0
2011-07-07 15:15:00,29.06,29.07,29.06,29.07,6900.0,21.0267,21.0339,21.0267,21.0339,6900.0
2011-07-07 15:20:00,29.07,29.07,29.06,29.06,2300.0,21.0339,21.0339,21.0267,21.0267,2300.0
2011-07-07 15:25:00,29.06,29.06,29.04,29.04,3400.0,21.0267,21.0267,21.0122,21.0122,3400.0
2011-07-07 15:30:00,29.05,29.05,29.0,29.01,4600.0,21.0195,21.0195,20.9833,20.9905,4600.0
2011-07-07 15:35:00,29.01,29.03,29.0,29.02,6800.0,20.9905,21.005,20.9833,20.9978,6800.0
2011-07-07 15:40:00,29.01,29.02,29.01,29.02,3700.0,20.9905,20.9978,20.9905,20.9978,3700.0
2011-07-07 15:45:00,29.02,29.02,28.99,28.99,13000.0,20.9978,20.9978,20.9761,20.9761,13000.0
2011-07-07 15:50:00,28.99,29.0,28.98,29.0,8400.0,20.9761,20.9833,20.9688,20.9833,8400.0
2011-07-07 15:55:00,29.01,29.05,29.0,29.05,37000.0,20.9905,21.0195,20.9833,21.0195,37000.0
2011-07-08 09:30:00,28.81,28.85,28.72,28.85,10500.0,20.8458,20.8748,20.7807,20.8748,10500.0
2011-07-08 09:35:00,28.85,28.85,28.78,28.79,2700.0,20.8748,20.8748,20.8241,20.8313,2700.0
2011-07-08 09:40:00,28.81,28.9,28.81,28.88,3300.0,20.8458,20.9109,20.8458,20.8965,3300.0
2011-07-08 09:45:00,28.87,28.89,28.84,28.87,3600.0,20.8892,20.9037,20.8675,20.8892,3600.0
2011-07-08 09:50:00,28.86,28.87,28.83,28.87,3600.0,20.882,20.8892,20.8603,20.8892,3600.0
2011-07-08 09:55:00,28.87,28.87,28.79,28.79,13200.0,20.8892,20.8892,20.8313,20.8313,13200.0
2011-07-08 10:00:00,28.78,28.78,28.73,28.73,6700.0,20.8241,20.8241,20.7879,20.7879,6700.0
2011-07-08 10:05:00,28.73,28.78,28.73,28.78,5600.0,20.7879,20.8241,20.7879,20.8241,5600.0
2011-07-08 10:10:00,28.77,28.79,28.74,28.79,4200.0,20.8169,20.8313,20.7952,20.8313,4200.0
2011-07-08 10:15:00,28.79,28.81,28.75,28.77,3800.0,20.8313,20.8458,20.8024,20.8169,3800.0
2011-07-08 10:20:00,28.75,28.75,28.73,28.75,1600.0,20.8024,20.8024,20.7879,20.8024,1600.0
2011-07-08 10:25:00,28.75,28.75,28.71,28.74,2300.0,20.8024,20.8024,20.7735,20.7952,2300.0
2011-07-08 10:30:00,28.71,28.71,28.66,28.68,3600.0,20.7735,20.7735,20.7373,20.7518,3600.0
2011-07-08 10:35:00,28.66,28.73,28.66,28.71,3600.0,20.7373,20.7879,20.7373,20.7735,3600.0
2011-07-08 10:40:00,28.71,28.73,28.71,28.71,1900.0,20.7735,20.7879,20.7735,20.7735,1900.0
2011-07-08 10:45:00,28.69,28.71,28.68,28.7,2100.0,20.759,20.7735,20.7518,20.7662,2100.0
2011-07-08 10:50:00,28.68,28.71,28.68,28.7,3700.0,20.7518,20.7735,20.7518,20.7662,3700.0
2011-07-08 10:55:00,28.71,28.75,28.71,28.75,4100.0,20.7735,20.8024,20.7735,20.8024,4100.0
2011-07-08 11:00:00,28.75,28.76,28.7,28.7,5100.0,20.8024,20.8096,20.7662,20.7662,5100.0
2011-07-08 11:05:00,28.71,28.71,28.69,28.71,3100.0,20.7735,20.7735,20.759,20.7735,3100.0
2011-07-08 11:10:00,28.7,28.7,28.65,28.68,4200.0,20.7662,20.7662,20.73,20.7518,4200.0
2011-07-08 11:15:00,28.67,28.72,28.66,28.72,3800.0,20.7445,20.7807,20.7373,20.7807,3800.0
2011-07-08 11:20:00,28.71,28.75,28.71,28.75,1900.0,20.7735,20.8024,20.7735,20.8024,1900.0
2011-07-08 11:25:00,28.75,28.75,28.74,28.75,1200.0,20.8024,20.8024,20.7952,20.8024,1200.0
2011-07-08 11:30:00,28.74,28.75,28.71,28.72,11200.0,20.7952,20.8024,20.7735,20.7807,11200.0
2011-07-08 11:35:00,28.73,28.76,28.73,28.76,2600.0,20.7879,20.8096,20.7879,20.8096,2600.0
2011-07-08 11:40:00,28.77,28.79,28.77,28.79,7700.0,20.8169,20.8313,20.8169,20.8313,7700.0
2011-07-08 11:45:00,28.8,28.8,28.79,28.79,200.0,20.8386,20.8386,20.8313,20.8313,200.0
2011-07-08 11:50:00,28.8,28.82,28.79,28.82,3700.0,20.8386,20.8531,20.8313,20.8531,3700.0
2011-07-08 11:55:00,28.82,28.85,28.82,28.84,14200.0,20.8531,20.8748,20.8531,20.8675,14200.0
2011-07-08 12:00:00,28.84,28.85,28.84,28.85,1900.0,20.8675,20.8748,20.8675,20.8748,1900.0
2011-07-08 12:05:00,28.85,28.88,28.85,28.86,6100.0,20.8748,20.8965,20.8748,20.882,6100.0
2011-07-08 12:10:00,28.86,28.86,28.85,28.85,3000.0,20.882,20.882,20.8748,20.8748,3000.0
2011-07-08 12:15:00,28.84,28.86,28.83,28.83,16200.0,20.8675,20.882,20.8603,20.8603,16200.0
2011-07-08 12:20:00,28.83,28.84,28.82,28.82,2100.0,20.8603,20.8675,20.8531,20.8531,2100.0
2011-07-08 12:25:00,28.84,28.84,28.82,28.82,1200.0,20.8675,20.8675,20.8531,20.8531,1200.0
2011-07-08 12:30:00,28.82,28.83,28.82,28.83,1000.0,20.8531,20.8603,20.8531,20.8603,1000.0
2011-07-08 12:35:00,28.83,28.83,28.83,28.83,0.0,20.8603,20.8603,20.8603,20.8603,0.0
2011-07-08 12:40:00,28.84,28.85,28.81,28.81,2600.0,20.8675,20.8748,20.8458,20.8458,2600.0
2011-07-08 12:45:00,28.81,28.81,28.81,28.81,900.0,20.8458,20.8458,20.8458,20.8458,900.0
2011-07-08 12:50:00,28.81,28.81,28.78,28.79,1800.0,20.8458,20.8458,20.8241,20.8313,1800.0
2011-07-08 12:55:00,28.81,28.81,28.79,28.79,1400.0,20.8458,20.8458,20.8313,20.8313,1400.0
2011-07-08 13:00:00,28.79,28.79,28.76,28.76,1100.0,20.8313,20.8313,20.8096,20.8096,1100.0
2011-07-08 13:05:00,28.77,28.8,28.77,28.8,1000.0,20.8169,20.8386,20.8169,20.8386,1000.0
2011-07-08 13:10:00,28.78,28.78,28.75,28.75,2400.0,20.8241,20.8241,20.8024,20.8024,2400.0
2011-07-08 13:15:00,28.76,28.76,28.76,28.76,1300.0,20.8096,20.8096,20.8096,20.8096,1300.0
2011-07-08 13:20:00,28.76,28.76,28.75,28.75,1800.0,20.8096,20.8096,20.8024,20.8024,1800.0
2011-07-08 13:25:00,28.76,28.8,28.76,28.8,2500.0,20.8096,20.8386,20.8096,20.8386,2500.0
2011-07-08 13:30:00,28.8,28.8,28.78,28.8,1900.0,20.8386,20.8386,20.8241,20.8386,1900.0
2011-07-08 13:35:00,28.79,28.8,28.78,28.79,1000.0,20.8313,20.8386,20.8241,20.8313,1000.0
2011-07-08 13:40:00,28.8,28.8,28.78,28.79,2200.0,20.8386,20.8386,20.8241,20.8313,2200.0
2011-07-08 13:45:00,28.78,28.8,28.77,28.77,5000.0,20.8241,20.8386,20.8169,20.8169,5000.0
2011-07-08 13:50:00,28.78,28.8,28.78,28.8,3000.0,20.8241,20.8386,20.8241,20.8386,3000.0
2011-07-08 13:55:00,28.81,28.81,28.8,28.8,7000.0,20.8458,20.8458,20.8386,20.8386,7000.0
2011-07-08 14:00:00,28.81,28.82,28.8,28.8,4100.0,20.8458,20.8531,20.8386,20.8386,4100.0
2011-07-08 14:05:00,28.81,28.82,28.81,28.82,2600.0,20.8458,20.8531,20.8458,20.8531,2600.0
2011-07-08 14:10:00,28.82,28.82,28.81,28.81,2200.0,20.8531,20.8531,20.8458,20.8458,2200.0
2011-07-08 14:15:00,28.81,28.81,28.77,28.8,2800.0,20.8458,20.8458,20.8169,20.8386,2800.0
2011-07-08 14:20:00,28.8,28.8,28.77,28.79,4400.0,20.8386,20.8386,20.8169,20.8313,4400.0
2011-07-08 14:25:00,28.8,28.8,28.79,28.8,2200.0,20.8386,20.8386,20.8313,20.8386,2200.0
2011-07-08 14:30:00,28.8,28.82,28.8,28.81,7000.0,20.8386,20.8531,20.8386,20.8458,7000.0
2011-07-08 14:35:00,28.81,28.82,28.79,28.79,2800.0,20.8458,20.8531,20.8313,20.8313,2800.0
2011-07-08 14:40:00,28.81,28.82,28.79,28.79,4300.0,20.8458,20.8531,20.8313,20.8313,4300.0
2011-07-08 14:45:00,28.79,28.8,28.79,28.8,2500.0,20.8313,20.8386,20.8313,20.8386,2500.0
2011-07-08 14:50:00,28.8,28.81,28.78,28.78,6100.0,20.8386,20.8458,20.8241,20.8241,6100.0
2011-07-08 14:55:00,28.78,28.79,28.78,28.79,1100.0,20.8241,20.8313,20.8241,20.8313,1100.0
2011-07-08 15:00:00,28.79,28.82,28.79,28.81,4100.0,20.8313,20.8531,20.8313,20.8458,4100.0
2011-07-08 15:05:00,28.8,28.8,28.78,28.79,2700.0,20.8386,20.8386,20.8241,20.8313,2700.0
2011-07-08 15:10:00,28.77,28.79,28.77,28.77,2500.0,20.8169,20.8313,20.8169,20.8169,2500.0
2011-07-08 15:15:00,28.78,28.78,28.77,28.78,2500.0,20.8241,20.8241,20.8169,20.8241,2500.0
2011-07-08 15:20:00,28.77,28.78,28.73,28.75,12500.0,20.8169,20.8241,20.7879,20.8024,12500.0
2011-07-08 15:25:00,28.76,28.77,28.74,28.76,2400.0,20.8096,20.8169,20.7952,20.8096,2400.0
2011-07-08 15:30:00,28.77,28.8,28.76,28.79,9500.0,20.8169,20.8386,20.8096,20.8313,9500.0
2011-07-08 15:35:00,28.79,28.83,28.79,28.81,7200.0,20.8313,20.8603,20.8313,20.8458,7200.0
2011-07-08 15:40:00,28.81,28.82,28.8,28.8,7300.0,20.8458,20.8531,20.8386,20.8386,7300.0
2011-07-08 15:45:00,28.8,28.82,28.79,28.82,9800.0,20.8386,20.8531,20.8313,20.8531,9800.0
2011-07-08 15:50:00,28.81,28.83,28.81,28.83,6500.0,20.8458,20.8603,20.8458,20.8603,6500.0
2011-07-08 15:55:00,28.82,28.85,28.8,28.82,29100.0,20.8531,20.8748,20.8386,20.8531,29100.0
2011-07-11 09:30:00,28.52,28.69,28.52,28.68,7200.0,20.636,20.759,20.636,20.7518,7200.0
2011-07-11 09:35:00,28.66,28.68,28.59,28.6,7200.0,20.7373,20.7518,20.6866,20.6939,7200.0
2011-07-11 09:40:00,28.58,28.74,28.58,28.71,16300.0,20.6794,20.7952,20.6794,20.7735,16300.0
2011-07-11 09:45:00,28.66,28.69,28.66,28.68,1500.0,20.7373,20.759,20.7373,20.7518,1500.0
2011-07-11 09:50:00,28.68,28.69,28.67,28.67,1500.0,20.7518,20.759,20.7445,20.7445,1500.0
2011-07-11 09:55:00,28.65,28.67,28.65,28.66,2000.0,20.73,20.7445,20.73,20.7373,2000.0
2011-07-11 10:00:00,28.64,28.64,28.55,28.57,7100.0,20.7228,20.7228,20.6577,20.6722,7100.0
2011-07-11 10:05:00,28.56,28.56,28.53,28.54,4800.0,20.6649,20.6649,20.6432,20.6505,4800.0
2011-07-11 10:10:00,28.52,28.52,28.46,28.48,3000.0,20.636,20.636,20.5926,20.607,3000.0
2011-07-11 10:15:00,28.47,28.49,28.46,28.46,3100.0,20.5998,20.6143,20.5926,20.5926,3100.0
2011-07-11 10:20:00,28.47,28.48,28.45,28.47,4200.0,20.5998,20.607,20.5853,20.5998,4200.0
2011-07-11 10:25:00,28.46,28.48,28.46,28.48,2800.0,20.5926,20.607,20.5926,20.607,2800.0
2011-07-11 10:30:00,28.47,28.49,28.46,28.49,4400.0,20.5998,20.6143,20.5926,20.6143,4400.0
2011-07-11 10:35:00,28.47,28.49,28.46,28.48,4700.0,20.5998,20.6143,20.5926,20.607,4700.0
2011-07-11 10:40:00,28.48,28.48,28.46,28.46,1100.0,20.607,20.607,20.5926,20.5926,1100.0
2011-07-11 10:45:00,28.47,28.5,28.47,28.49,1900.0,20.5998,20.6215,20.5998,20.6143,1900.0
2011-07-11 10:50:00,28.49,28.49,28.45,28.46,3100.0,20.6143,20.6143,20.5853,20.5926,3100.0
2011-07-11 10:55:00,28.47,28.47,28.4,28.4,3900.0,20.5998,20.5998,20.5492,20.5492,3900.0
2011-07-11 11:00:00,28.41,28.43,28.4,28.41,2800.0,20.5564,20.5709,20.5492,20.5564,2800.0
2011-07-11 11:05:00,28.4,28.46,28.38,28.44,21800.0,20.5492,20.5926,20.5347,20.5781,21800.0
2011-07-11 11:10:00,28.43,28.44,28.42,28.43,2100.0,20.5709,20.5781,20.5636,20.5709,2100.0
2011-07-11 11:15:00,28.42,28.44,28.42,28.43,3200.0,20.5636,20.5781,20.5636,20.5709,3200.0
2011-07-11 11:20:00,28.43,28.46,28.43,28.45,3800.0,20.5709,20.5926,20.5709,20.5853,3800.0
2011-07-11 11:25:00,28.45,28.46,28.43,28.46,1300.0,20.5853,20.5926,20.5709,20.5926,1300.0
2011-07-11 11:30:00,28.46,28.48,28.46,28.48,900.0,20.5926,20.607,20.5926,20.607,900.0
2011-07-11 11:35:00,28.47,28.48,28.47,28.47,2000.0,20.5998,20.607,20.5998,20.5998,2000.0
2011-07-11 11:40:00,28.46,28.49,28.46,28.47,3000.0,20.5926,20.6143,20.5926,20.5998,3000.0
2011-07-11 11:45:00,28.47,28.48,28.46,28.46,700.0,20.5998,20.607,20.5926,20.5926,700.0
2011-07-11 11:50:00,28.47,28.51,28.47,28.51,2400.0,20.5998,20.6288,20.5998,20.6288,2400.0
2011-07-11 11:55:00,28.5,28.51,28.47,28.5,1500.0,20.6215,20.6288,20.5998,20.6215,1500.0
2011-07-11 12:00:00,28.49,28.49,28.46,28.47,2000.0,20.6143,20.6143,20.5926,20.5998,2000.0
2011-07-11 12:05:00,28.47,28.48,28.45,28.46,2700.0,20.5998,20.607,20.5853,20.5926,2700.0
2011-07-11 12:10:00,28.46,28.46,28.46,28.46,100.0,20.5926,20.5926,20.5926,20.5926,100.0
2011-07-11 12:15:00,28.46,28.49,28.46,28.48,2800.0,20.5926,20.6143,20.5926,20.607,2800.0
2011-07-11 12:20:00,28.48,28.48,28.47,28.47,700.0,20.607,20.607,20.5998,20.5998,700.0
2011-07-11 12:25:00,28.47,28.49,28.47,28.48,1300.0,20.5998,20.6143,20.5998,20.607,1300.0
2011-07-11 12:30:00,28.48,28.48,28.46,28.47,1400.0,20.607,20.607,20.5926,20.5998,1400.0
2011-07-11 12:35:00,28.47,28.47,28.44,28.46,3200.0,20.5998,20.5998,20.5781,20.5926,3200.0
2011-07-11 12:40:00,28.44,28.46,28.44,28.45,1800.0,20.5781,20.5926,20.5781,20.5853,1800.0
2011-07-11 12:45:00,28.45,28.45,28.43,28.43,2100.0,20.5853,20.5853,20.5709,20.5709,2100.0
2011-07-11 12:50:00,28.42,28.42,28.42,28.42,2500.0,20.5636,20.5636,20.5636,20.5636,2500.0
2011-07-11 12:55:00,28.41,28.44,28.41,28.42,1300.0,20.5564,20.5781,20.5564,20.5636,1300.0
2011-07-11 13:00:00,28.43,28.45,28.43,28.44,2400.0,20.5709,20.5853,20.5709,20.5781,2400.0
2011-07-11 13:05:00,28.44,28.45,28.43,28.45,2100.0,20.5781,20.5853,20.5709,20.5853,2100.0
2011-07-11 13:10:00,28.45,28.45,28.45,28.45,600.0,20.5853,20.5853,20.5853,20.5853,600.0
2011-07-11 13:15:00,28.44,28.44,28.39,28.39,2300.0,20.5781,20.5781,20.5419,20.5419,2300.0
2011-07-11 13:20:00,28.4,28.42,28.4,28.41,3400.0,20.5492,20.5636,20.5492,20.5564,3400.0
2011-07-11 13:25:00,28.42,28.43,28.41,28.43,2000.0,20.5636,20.5709,20.5564,20.5709,2000.0
2011-07-11 13:30:00,28.42,28.43,28.42,28.43,1800.0,20.5636,20.5709,20.5636,20.5709,1800.0
2011-07-11 13:35:00,28.42,28.43,28.42,28.42,500.0,20.5636,20.5709,20.5636,20.5636,500.0
2011-07-11 13:40:00,28.43,28.43,28.41,28.42,1700.0,20.5709,20.5709,20.5564,20.5636,1700.0
2011-07-11 13:45:00,28.42,28.43,28.41,28.43,1500.0,20.5636,20.5709,20.5564,20.5709,1500.0
2011-07-11 13:50:00,28.43,28.44,28.42,28.43,1700.0,20.5709,20.5781,20.5636,20.5709,1700.0
2011-07-11 13:55:00,28.44,28.45,28.44,28.45,1800.0,20.5781,20.5853,20.5781,20.5853,1800.0
2011-07-11 14:00:00,28.44,28.45,28.44,28.45,1000.0,20.5781,20.5853,20.5781,20.5853,1000.0
2011-07-11 14:05:00,28.45,28.46,28.45,28.45,1400.0,20.5853,20.5926,20.5853,20.5853,1400.0
2011-07-11 14:10:00,28.44,28.44,28.43,28.43,1200.0,20.5781,20.5781,20.5709,20.5709,1200.0
2011-07-11 14:15:00,28.42,28.42,28.4,28.4,2300.0,20.5636,20.5636,20.5492,20.5492,2300.0
2011-07-11 14:20:00,28.39,28.41,28.39,28.4,1500.0,20.5419,20.5564,20.5419,20.5492,1500.0
2011-07-11 14:25:00,28.4,28.41,28.37,28.39,4900.0,20.5492,20.5564,20.5275,20.5419,4900.0
2011-07-11 14:30:00,28.39,28.4,28.37,28.38,1900.0,20.5419,20.5492,20.5275,20.5347,1900.0
2011-07-11 14:35:00,28.37,28.4,28.37,28.4,1300.0,20.5275,20.5492,20.5275,20.5492,1300.0
2011-07-11 14:40:00,28.4,28.4,28.39,28.39,500.0,20.5492,20.5492,20.5419,20.5419,500.0
2011-07-11 14:45:00,28.4,28.4,28.39,28.39,2700.0,20.5492,20.5492,20.5419,20.5419,2700.0
2011-07-11 14:50:00,28.38,28.39,28.36,28.36,1900.0,20.5347,20.5419,20.5202,20.5202,1900.0
2011-07-11 14:55:00,28.36,28.38,28.36,28.37,900.0,20.5202,20.5347,20.5202,20.5275,900.0
2011-07-11 15:00:00,28.38,28.39,28.38,28.39,1800.0,20.5347,20.5419,20.5347,20.5419,1800.0
2011-07-11 15:05:00,28.39,28.39,28.35,28.35,3100.0,20.5419,20.5419,20.513,20.513,3100.0
2011-07-11 15:10:00,28.36,28.36,28.35,28.35,700.0,20.5202,20.5202,20.513,20.513,700.0
2011-07-11 15:15:00,28.36,28.38,28.35,28.37,3100.0,20.5202,20.5347,20.513,20.5275,3100.0
2011-07-11 15:20:00,28.37,28.39,28.37,28.39,2900.0,20.5275,20.5419,20.5275,20.5419,2900.0
2011-07-11 15:25:00,28.38,28.4,28.38,28.4,3000.0,20.5347,20.5492,20.5347,20.5492,3000.0
2011-07-11 15:30:00,28.39,28.42,28.39,28.39,6800.0,20.5419,20.5636,20.5419,20.5419,6800.0
2011-07-11 15:35:00,28.4,28.41,28.38,28.39,8500.0,20.5492,20.5564,20.5347,20.5419,8500.0
2011-07-11 15:40:00,28.39,28.39,28.37,28.37,8000.0,20.5419,20.5419,20.5275,20.5275,8000.0
2011-07-11 15:45:00,28.38,28.39,28.35,28.36,13400.0,20.5347,20.5419,20.513,20.5202,13400.0
2011-07-11 15:50:00,28.35,28.36,28.32,28.34,19500.0,20.513,20.5202,20.4913,20.5057,19500.0
2011-07-11 15:55:00,28.34,28.39,28.34,28.36,33400.0,20.5057,20.5419,20.5057,20.5202,33400.0
2011-07-12 09:30:00,28.3,28.42,28.27,28.41,4500.0,20.4768,20.5636,20.4551,20.5564,4500.0
2011-07-12 09:35:00,28.43,28.5,28.4,28.5,2600.0,20.5709,20.6215,20.5492,20.6215,2600.0
2011-07-12 09:40:00,28.46,28.54,28.46,28.51,5600.0,20.5926,20.6505,20.5926,20.6288,5600.0
2011-07-12 09:45:00,28.53,28.53,28.48,28.52,3100.0,20.6432,20.6432,20.607,20.636,3100.0
2011-07-12 09:50:00,28.55,28.55,28.47,28.48,5700.0,20.6577,20.6577,20.5998,20.607,5700.0
2011-07-12 09:55:00,28.47,28.54,28.46,28.51,4000.0,20.5998,20.6505,20.5926,20.6288,4000.0
2011-07-12 10:00:00,28.54,28.57,28.5,28.53,3400.0,20.6505,20.6722,20.6215,20.6432,3400.0
2011-07-12 10:05:00,28.52,28.59,28.52,28.59,3400.0,20.636,20.6866,20.636,20.6866,3400.0
2011-07-12 10:10:00,28.58,28.58,28.56,28.56,300.0,20.6794,20.6794,20.6649,20.6649,300.0
2011-07-12 10:15:00,28.56,28.64,28.56,28.62,5700.0,20.6649,20.7228,20.6649,20.7083,5700.0
2011-07-12 10:20:00,28.62,28.62,28.55,28.55,3500.0,20.7083,20.7083,20.6577,20.6577,3500.0
2011-07-12 10:25:00,28.53,28.55,28.52,28.54,1800.0,20.6432,20.6577,20.636,20.6505,1800.0
2011-07-12 10:30:00,28.54,28.54,28.52,28.54,1600.0,20.6505,20.6505,20.636,20.6505,1600.0
2011-07-12 10:35:00,28.54,28.55,28.52,28.54,3000.0,20.6505,20.6577,20.636,20.6505,3000.0
2011-07-12 10:40:00,28.53,28.54,28.52,28.54,2300.0,20.6432,20.6505,20.636,20.6505,2300.0
2011-07-12 10:45:00,28.55,28.57,28.54,28.54,4700.0,20.6577,20.6722,20.6505,20.6505,4700.0
2011-07-12 10:50:00,28.53,28.54,28.49,28.53,12000.0,20.6432,20.6505,20.6143,20.6432,12000.0
2011-07-12 10:55:00,28.53,28.55,28.51,28.55,4600.0,20.6432,20.6577,20.6288,20.6577,4600.0
2011-07-12 11:00:00,28.56,28.58,28.56,28.56,5500.0,20.6649,20.6794,20.6649,20.6649,5500.0
2011-07-12 11:05:00,28.56,28.57,28.54,28.57,5100.0,20.6649,20.6722,20.6505,20.6722,5100.0
2011-07-12 11:10:00,28.57,28.6,28.57,28.59,3400.0,20.6722,20.6939,20.6722,20.6866,3400.0
2011-07-12 11:15:00,28.59,28.62,28.59,28.61,5600.0,20.6866,20.7083,20.6866,20.7011,5600.0
2011-07-12 11:20:00,28.62,28.66,28.61,28.66,4900.0,20.7083,20.7373,20.7011,20.7373,4900.0
2011-07-12 11:25:00,28.67,28.67,28.64,28.65,6400.0,20.7445,20.7445,20.7228,20.73,6400.0
2011-07-12 11:30:00,28.65,28.65,28.63,28.64,1200.0,20.73,20.73,20.7156,20.7228,1200.0
2011-07-12 11:35:00,28.64,28.66,28.64,28.65,1500.0,20.7228,20.7373,20.7228,20.73,1500.0
2011-07-12 11:40:00,28.65,28.69,28.65,28.68,1800.0,20.73,20.759,20.73,20.7518,1800.0
2011-07-12 11:45:00,28.69,28.71,28.68,28.68,4200.0,20.759,20.7735,20.7518,20.7518,4200.0
2011-07-12 11:50:00,28.69,28.69,28.69,28.69,1100.0,20.759,20.759,20.759,20.759,1100.0
2011-07-12 11:55:00,28.69,28.71,28.69,28.71,2900.0,20.759,20.7735,20.759,20.7735,2900.0
2011-07-12 12:00:00,28.7,28.7,28.68,28.69,2400.0,20.7662,20.7662,20.7518,20.759,2400.0
2011-07-12 12:05:00,28.7,28.73,28.7,28.72,2200.0,20.7662,20.7879,20.7662,20.7807,2200.0
2011-07-12 12:10:00,28.73,28.73,28.73,28.73,1200.0,20.7879,20.7879,20.7879,20.7879,1200.0
2011-07-12 12:15:00,28.73,28.73,28.7,28.71,1300.0,20.7879,20.7879,20.7662,20.7735,1300.0
2011-07-12 12:20:00,28.71,28.72,28.71,28.72,200.0,20.7735,20.7807,20.7735,20.7807,200.0
2011-07-12 12:25:00,28.72,28.72,28.72,28.72,300.0,20.7807,20.7807,20.7807,20.7807,300.0
2011-07-12 12:30:00,28.72,28.74,28.65,28.65,32100.0,20.7807,20.7952,20.73,20.73,32100.0
2011-07-12 12:35:00,28.65,28.65,28.63,28.63,3200.0,20.73,20.73,20.7156,20.7156,3200.0
2011-07-12 12:40:00,28.62,28.63,28.59,28.6,3300.0,20.7083,20.7156,20.6866,20.6939,3300.0
2011-07-12 12:45:00,28.6,28.62,28.6,28.62,1200.0,20.6939,20.7083,20.6939,20.7083,1200.0
2011-07-12 12:50:00,28.62,28.62,28.61,28.62,400.0,20.7083,20.7083,20.7011,20.7083,400.0
2011-07-12 12:55:00,28.62,28.63,28.62,28.63,2700.0,20.7083,20.7156,20.7083,20.7156,2700.0
2011-07-12 13:00:00,28.63,28.64,28.62,28.62,1400.0,20.7156,20.7228,20.7083,20.7083,1400.0
2011-07-12 13:05:00,28.62,28.65,28.62,28.65,2100.0,20.7083,20.73,20.7083,20.73,2100.0
2011-07-12 13:10:00,28.65,28.65,28.63,28.65,1800.0,20.73,20.73,20.7156,20.73,1800.0
2011-07-12 13:15:00,28.63,28.63,28.58,28.6,2700.0,20.7156,20.7156,20.6794,20.6939,2700.0
2011-07-12 13:20:00,28.6,28.62,28.6,28.62,900.0,20.6939,20.7083,20.6939,20.7083,900.0
2011-07-12 13:25:00,28.61,28.62,28.56,28.59,2600.0,20.7011,20.7083,20.6649,20.6866,2600.0
2011-07-12 13:30:00,28.57,28.57,28.55,28.56,900.0,20.6722,20.6722,20.6577,20.6649,900.0
2011-07-12 13:35:00,28.57,28.58,28.54,28.57,5800.0,20.6722,20.6794,20.6505,20.6722,5800.0
2011-07-12 13:40:00,28.57,28.57,28.55,28.55,500.0,20.6722,20.6722,20.6577,20.6577,500.0
2011-07-12 13:45:00,28.56,28.57,28.56,28.57,900.0,20.6649,20.6722,20.6649,20.6722,900.0
2011-07-12 13:50:00,28.57,28.58,28.57,28.57,300.0,20.6722,20.6794,20.6722,20.6722,300.0
2011-07-12 13:55:00,28.56,28.57,28.56,28.57,600.0,20.6649,20.6722,20.6649,20.6722,600.0
2011-07-12 14:00:00,28.56,28.61,28.56,28.59,5400.0,20.6649,20.7011,20.6649,20.6866,5400.0
2011-07-12 14:05:00,28.58,28.61,28.57,28.61,2500.0,20.6794,20.7011,20.6722,20.7011,2500.0
2011-07-12 14:10:00,28.62,28.67,28.62,28.64,11600.0,20.7083,20.7445,20.7083,20.7228,11600.0
2011-07-12 14:15:00,28.66,28.67,28.66,28.67,700.0,20.7373,20.7445,20.7373,20.7445,700.0
2011-07-12 14:20:00,28.68,28.68,28.67,28.68,2500.0,20.7518,20.7518,20.7445,20.7518,2500.0
2011-07-12 14:25:00,28.68,28.68,28.62,28.66,11600.0,20.7518,20.7518,20.7083,20.7373,11600.0
2011-07-12 14:30:00,28.67,28.68,28.63,28.65,4800.0,20.7445,20.7518,20.7156,20.73,4800.0
2011-07-12 14:35:00,28.65,28.66,28.64,28.65,600.0,20.73,20.7373,20.7228,20.73,600.0
2011-07-12 14:40:00,28.65,28.66,28.62,28.66,4000.0,20.73,20.7373,20.7083,20.7373,4000.0
2011-07-12 14:45:00,28.64,28.68,28.64,28.67,6800.0,20.7228,20.7518,20.7228,20.7445,6800.0
2011-07-12 14:50:00,28.67,28.67,28.64,28.64,1600.0,20.7445,20.7445,20.7228,20.7228,1600.0
2011-07-12 14:55:00,28.64,28.65,28.64,28.65,200.0,20.7228,20.73,20.7228,20.73,200.0
2011-07-12 15:00:00,28.65,28.65,28.63,28.63,2200.0,20.73,20.73,20.7156,20.7156,2200.0
2011-07-12 15:05:00,28.64,28.65,28.6,28.63,6600.0,20.7228,20.73,20.6939,20.7156,6600.0
2011-07-12 15:10:00,28.63,28.63,28.6,28.6,6600.0,20.7156,20.7156,20.6939,20.6939,6600.0
2011-07-12 15:15:00,28.59,28.63,28.59,28.63,5900.0,20.6866,20.7156,20.6866,20.7156,5900.0
2011-07-12 15:20:00,28.64,28.64,28.6,28.62,11300.0,20.7228,20.7228,20.6939,20.7083,11300.0
2011-07-12 15:25:00,28.62,28.62,28.58,28.61,5300.0,20.7083,20.7083,20.6794,20.7011,5300.0
2011-07-12 15:30:00,28.61,28.62,28.59,28.6,4800.0,20.7011,20.7083,20.6866,20.6939,4800.0
2011-07-12 15:35:00,28.6,28.61,28.57,28.61,3800.0,20.6939,20.7011,20.6722,20.7011,3800.0
2011-07-12 15:40:00,28.61,28.61,28.55,28.55,12100.0,20.7011,20.7011,20.6577,20.6577,12100.0
2011-07-12 15:45:00,28.56,28.59,28.52,28.53,19300.0,20.6649,20.6866,20.636,20.6432,19300.0
2011-07-12 15:50:00,28.53,28.57,28.53,28.54,15900.0,20.6432,20.6722,20.6432,20.6505,15900.0
2011-07-12 15:55:00,28.54,28.54,28.51,28.52,20300.0,20.6505,20.6505,20.6288,20.636,20300.0
2011-07-13 09:30:00,28.62,28.72,28.62,28.65,7900.0,20.7083,20.7807,20.7083,20.73,7900.0
2011-07-13 09:35:00,28.63,28.65,28.59,28.59,5000.0,20.7156,20.73,20.6866,20.6866,5000.0
2011-07-13 09:40:00,28.61,28.66,28.61,28.63,3200.0,20.7011,20.7373,20.7011,20.7156,3200.0
2011-07-13 09:45:00,28.62,28.63,28.61,28.63,2000.0,20.7083,20.7156,20.7011,20.7156,2000.0
2011-07-13 09:50:00,28.63,28.64,28.6,28.6,1000.0,20.7156,20.7228,20.6939,20.6939,1000.0
2011-07-13 09:55:00,28.6,28.61,28.6,28.6,4300.0,20.6939,20.7011,20.6939,20.6939,4300.0
2011-07-13 10:00:00,28.6,28.65,28.6,28.62,34000.0,20.6939,20.73,20.6939,20.7083,34000.0
2011-07-13 10:05:00,28.62,28.66,28.62,28.65,9700.0,20.7083,20.7373,20.7083,20.73,9700.0
2011-07-13 10:10:00,28.64,28.69,28.64,28.66,9200.0,20.7228,20.759,20.7228,20.7373,9200.0
2011-07-13 10:15:00,28.65,28.66,28.64,28.65,16400.0,20.73,20.7373,20.7228,20.73,16400.0
2011-07-13 10:20:00,28.65,28.69,28.65,28.68,4300.0,20.73,20.759,20.73,20.7518,4300.0
2011-07-13 10:25:00,28.69,28.69,28.68,28.68,600.0,20.759,20.759,20.7518,20.7518,600.0
2011-07-13 10:30:00,28.67,28.72,28.67,28.72,1500.0,20.7445,20.7807,20.7445,20.7807,1500.0
2011-07-13 10:35:00,28.72,28.79,28.7,28.76,6200.0,20.7807,20.8313,20.7662,20.8096,6200.0
2011-07-13 10:40:00,28.76,28.81,28.76,28.79,5200.0,20.8096,20.8458,20.8096,20.8313,5200.0
2011-07-13 10:45:00,28.79,28.8,28.76,28.79,3400.0,20.8313,20.8386,20.8096,20.8313,3400.0
2011-07-13 10:50:00,28.79,28.8,28.78,28.79,2000.0,20.8313,20.8386,20.8241,20.8313,2000.0
2011-07-13 10:55:00,28.79,28.81,28.75,28.75,3000.0,20.8313,20.8458,20.8024,20.8024,3000.0
2011-07-13 11:00:00,28.75,28.77,28.75,28.77,1800.0,20.8024,20.8169,20.8024,20.8169,1800.0
2011-07-13 11:05:00,28.77,28.79,28.77,28.79,1000.0,20.8169,20.8313,20.8169,20.8313,1000.0
2011-07-13 11:10:00,28.79,28.81,28.79,28.81,2400.0,20.8313,20.8458,20.8313,20.8458,2400.0
2011-07-13 11:15:00,28.81,28.83,28.8,28.83,1100.0,20.8458,20.8603,20.8386,20.8603,1100.0
2011-07-13 11:20:00,28.83,28.83,28.8,28.8,3200.0,20.8603,20.8603,20.8386,20.8386,3200.0
2011-07-13 11:25:00,28.8,28.8,28.79,28.79,800.0,20.8386,20.8386,20.8313,20.8313,800.0
2011-07-13 11:30:00,28.8,28.8,28.76,28.77,5000.0,20.8386,20.8386,20.8096,20.8169,5000.0
2011-07-13 11:35:00,28.77,28.78,28.77,28.77,1500.0,20.8169,20.8241,20.8169,20.8169,1500.0
2011-07-13 11:40:00,28.78,28.79,28.77,28.79,4000.0,20.8241,20.8313,20.8169,20.8313,4000.0
2011-07-13 11:45:00,28.79,28.8,28.79,28.79,2100.0,20.8313,20.8386,20.8313,20.8313,2100.0
2011-07-13 11:50:00,28.79,28.79,28.78,28.78,1600.0,20.8313,20.8313,20.8241,20.8241,1600.0
2011-07-13 11:55:00,28.79,28.79,28.79,28.79,600.0,20.8313,20.8313,20.8313,20.8313,600.0
2011-07-13 12:00:00,28.79,28.79,28.76,28.78,5100.0,20.8313,20.8313,20.8096,20.8241,5100.0
2011-07-13 12:05:00,28.76,28.78,28.76,28.78,1000.0,20.8096,20.8241,20.8096,20.8241,1000.0
2011-07-13 12:10:00,28.78,28.8,28.78,28.8,2800.0,20.8241,20.8386,20.8241,20.8386,2800.0
2011-07-13 12:15:00,28.79,28.79,28.79,28.79,800.0,20.8313,20.8313,20.8313,20.8313,800.0
2011-07-13 12:20:00,28.79,28.79,28.79,28.79,1000.0,20.8313,20.8313,20.8313,20.8313,1000.0
2011-07-13 12:25:00,28.79,28.79,28.79,28.79,1100.0,20.8313,20.8313,20.8313,20.8313,1100.0
2011-07-13 12:30:00,28.79,28.79,28.76,28.76,2400.0,20.8313,20.8313,20.8096,20.8096,2400.0
2011-07-13 12:35:00,28.76,28.76,28.74,28.74,2700.0,20.8096,20.8096,20.7952,20.7952,2700.0
2011-07-13 12:40:00,28.74,28.75,28.74,28.74,400.0,20.7952,20.8024,20.7952,20.7952,400.0
2011-07-13 12:45:00,28.73,28.74,28.7,28.73,11900.0,20.7879,20.7952,20.7662,20.7879,11900.0
2011-07-13 12:50:00,28.72,28.73,28.7,28.72,3000.0,20.7807,20.7879,20.7662,20.7807,3000.0
2011-07-13 12:55:00,28.73,28.73,28.72,28.72,800.0,20.7879,20.7879,20.7807,20.7807,800.0
2011-07-13 13:00:00,28.71,28.71,28.69,28.69,1300.0,20.7735,20.7735,20.759,20.759,1300.0
2011-07-13 13:05:00,28.69,28.69,28.68,28.69,1200.0,20.759,20.759,20.7518,20.759,1200.0
2011-07-13 13:10:00,28.67,28.68,28.66,28.66,2700.0,20.7445,20.7518,20.7373,20.7373,2700.0
2011-07-13 13:15:00,28.66,28.66,28.63,28.64,1200.0,20.7373,20.7373,20.7156,20.7228,1200.0
2011-07-13 13:20:00,28.63,28.64,28.63,28.63,500.0,20.7156,20.7228,20.7156,20.7156,500.0
2011-07-13 13:25:00,28.63,28.63,28.62,28.63,1600.0,20.7156,20.7156,20.7083,20.7156,1600.0
2011-07-13 13:30:00,28.62,28.66,28.62,28.66,1900.0,20.7083,20.7373,20.7083,20.7373,1900.0
2011-07-13 13:35:00,28.65,28.68,28.65,28.68,2500.0,20.73,20.7518,20.73,20.7518,2500.0
2011-07-13 13:40:00,28.68,28.68,28.68,28.68,1100.0,20.7518,20.7518,20.7518,20.7518,1100.0
2011-07-13 13:45:00,28.68,28.68,28.68,28.68,1100.0,20.7518,20.7518,20.7518,20.7518,1100.0
2011-07-13 13:50:00,28.68,28.68,28.64,28.64,2700.0,20.7518,20.7518,20.7228,20.7228,2700.0
2011-07-13 13:55:00,28.65,28.65,28.64,28.64,400.0,20.73,20.73,20.7228,20.7228,400.0
2011-07-13 14:00:00,28.63,28.63,28.58,28.59,5900.0,20.7156,20.7156,20.6794,20.6866,5900.0
2011-07-13 14:05:00,28.6,28.6,28.57,28.58,5600.0,20.6939,20.6939,20.6722,20.6794,5600.0
2011-07-13 14:10:00,28.57,28.58,28.52,28.54,7300.0,20.6722,20.6794,20.636,20.6505,7300.0
2011-07-13 14:15:00,28.54,28.54,28.51,28.51,6100.0,20.6505,20.6505,20.6288,20.6288,6100.0
2011-07-13 14:20:00,28.5,28.51,28.46,28.46,4700.0,20.6215,20.6288,20.5926,20.5926,4700.0
2011-07-13 14:25:00,28.46,28.47,28.46,28.46,2100.0,20.5926,20.5998,20.5926,20.5926,2100.0
2011-07-13 14:30:00,28.46,28.47,28.46,28.47,2400.0,20.5926,20.5998,20.5926,20.5998,2400.0
2011-07-13 14:35:00,28.47,28.49,28.45,28.49,6200.0,20.5998,20.6143,20.5853,20.6143,6200.0
2011-07-13 14:40:00,28.49,28.5,28.48,28.49,3100.0,20.6143,20.6215,20.607,20.6143,3100.0
2011-07-13 14:45:00,28.48,28.49,28.48,28.48,1100.0,20.607,20.6143,20.607,20.607,1100.0
2011-07-13 14:50:00,28.49,28.5,28.48,28.5,2900.0,20.6143,20.6215,20.607,20.6215,2900.0
2011-07-13 14:55:00,28.5,28.5,28.5,28.5,2000.0,20.6215,20.6215,20.6215,20.6215,2000.0
2011-07-13 15:00:00,28.5,28.52,28.49,28.49,10000.0,20.6215,20.636,20.6143,20.6143,10000.0
2011-07-13 15:05:00,28.5,28.52,28.49,28.5,6900.0,20.6215,20.636,20.6143,20.6215,6900.0
2011-07-13 15:10:00,28.49,28.5,28.44,28.46,9200.0,20.6143,20.6215,20.5781,20.5926,9200.0
2011-07-13 15:15:00,28.45,28.46,28.43,28.43,6800.0,20.5853,20.5926,20.5709,20.5709,6800.0
2011-07-13 15:20:00,28.43,28.43,28.39,28.39,6500.0,20.5709,20.5709,20.5419,20.5419,6500.0
2011-07-13 15:25:00,28.4,28.43,28.39,28.43,9400.0,20.5492,20.5709,20.5419,20.5709,9400.0
2011-07-13 15:30:00,28.42,28.43,28.39,28.41,10300.0,20.5636,20.5709,20.5419,20.5564,10300.0
2011-07-13 15:35:00,28.42,28.43,28.4,28.41,3500.0,20.5636,20.5709,20.5492,20.5564,3500.0
2011-07-13 15:40:00,28.39,28.39,28.38,28.38,4200.0,20.5419,20.5419,20.5347,20.5347,4200.0
2011-07-13 15:45:00,28.38,28.38,28.34,28.37,27100.0,20.5347,20.5347,20.5057,20.5275,27100.0
2011-07-13 15:50:00,28.38,28.39,28.37,28.39,8800.0,20.5347,20.5419,20.5275,20.5419,8800.0
2011-07-13 15:55:00,28.38,28.39,28.35,28.39,40900.0,20.5347,20.5419,20.513,20.5419,40900.0
2011-07-14 09:30:00,28.46,28.51,28.37,28.38,6100.0,20.5926,20.6288,20.5275,20.5347,6100.0
2011-07-14 09:35:00,28.36,28.38,28.34,28.38,2200.0,20.5202,20.5347,20.5057,20.5347,2200.0
2011-07-14 09:40:00,28.38,28.38,28.34,28.37,3600.0,20.5347,20.5347,20.5057,20.5275,3600.0
2011-07-14 09:45:00,28.38,28.45,28.38,28.41,6900.0,20.5347,20.5853,20.5347,20.5564,6900.0
2011-07-14 09:50:00,28.41,28.49,28.41,28.49,9700.0,20.5564,20.6143,20.5564,20.6143,9700.0
2011-07-14 09:55:00,28.51,28.52,28.51,28.51,3700.0,20.6288,20.636,20.6288,20.6288,3700.0
2011-07-14 10:00:00,28.52,28.54,28.44,28.45,4700.0,20.636,20.6505,20.5781,20.5853,4700.0
2011-07-14 10:05:00,28.46,28.46,28.44,28.46,8400.0,20.5926,20.5926,20.5781,20.5926,8400.0
2011-07-14 10:10:00,28.46,28.47,28.4,28.43,3900.0,20.5926,20.5998,20.5492,20.5709,3900.0
2011-07-14 10:15:00,28.43,28.46,28.43,28.46,2200.0,20.5709,20.5926,20.5709,20.5926,2200.0
2011-07-14 10:20:00,28.46,28.47,28.44,28.46,1900.0,20.5926,20.5998,20.5781,20.5926,1900.0
2011-07-14 10:25:00,28.46,28.51,28.46,28.47,5100.0,20.5926,20.6288,20.5926,20.5998,5100.0
2011-07-14 10:30:00,28.46,28.48,28.44,28.46,2900.0,20.5926,20.607,20.5781,20.5926,2900.0
2011-07-14 10:35:00,28.44,28.44,28.39,28.42,2600.0,20.5781,20.5781,20.5419,20.5636,2600.0
2011-07-14 10:40:00,28.4,28.41,28.38,28.4,2900.0,20.5492,20.5564,20.5347,20.5492,2900.0
2011-07-14 10:45:00,28.39,28.39,28.38,28.38,1000.0,20.5419,20.5419,20.5347,20.5347,1000.0
2011-07-14 10:50:00,28.37,28.38,28.32,28.36,16500.0,20.5275,20.5347,20.4913,20.5202,16500.0
2011-07-14 10:55:00,28.36,28.37,28.31,28.32,4600.0,20.5202,20.5275,20.484,20.4913,4600.0
2011-07-14 11:00:00,28.32,28.33,28.31,28.31,1500.0,20.4913,20.4985,20.484,20.484,1500.0
2011-07-14 11:05:00,28.31,28.33,28.3,28.33,3800.0,20.484,20.4985,20.4768,20.4985,3800.0
2011-07-14 11:10:00,28.33,28.33,28.3,28.3,3400.0,20.4985,20.4985,20.4768,20.4768,3400.0
2011-07-14 11:15:00,28.3,28.36,28.3,28.36,12900.0,20.4768,20.5202,20.4768,20.5202,12900.0
2011-07-14 11:20:00,28.36,28.39,28.35,28.38,3300.0,20.5202,20.5419,20.513,20.5347,3300.0
2011-07-14 11:25:00,28.38,28.41,28.38,28.4,3500.0,20.5347,20.5564,20.5347,20.5492,3500.0
2011-07-14 11:30:00,28.4,28.4,28.36,28.36,2800.0,20.5492,20.5492,20.5202,20.5202,2800.0
2011-07-14 11:35:00,28.37,28.37,28.34,28.34,8300.0,20.5275,20.5275,20.5057,20.5057,8300.0
2011-07-14 11:40:00,28.35,28.37,28.35,28.36,3700.0,20.513,20.5275,20.513,20.5202,3700.0
2011-07-14 11:45:00,28.36,28.39,28.36,28.39,1800.0,20.5202,20.5419,20.5202,20.5419,1800.0
2011-07-14 11:50:00,28.38,28.38,28.37,28.37,2500.0,20.5347,20.5347,20.5275,20.5275,2500.0
2011-07-14 11:55:00,28.36,28.37,28.33,28.33,3200.0,20.5202,20.5275,20.4985,20.4985,3200.0
2011-07-14 12:00:00,28.33,28.33,28.31,28.31,3900.0,20.4985,20.4985,20.484,20.484,3900.0
2011-07-14 12:05:00,28.32,28.33,28.3,28.31,9100.0,20.4913,20.4985,20.4768,20.484,9100.0
2011-07-14 12:10:00,28.3,28.34,28.3,28.34,7400.0,20.4768,20.5057,20.4768,20.5057,7400.0
2011-07-14 12:15:00,28.35,28.36,28.3,28.3,8400.0,20.513,20.5202,20.4768,20.4768,8400.0
2011-07-14 12:20:00,28.3,28.32,28.3,28.3,2900.0,20.4768,20.4913,20.4768,20.4768,2900.0
2011-07-14 12:25:00,28.3,28.31,28.3,28.31,2500.0,20.4768,20.484,20.4768,20.484,2500.0
2011-07-14 12:30:00,28.31,28.32,28.3,28.32,1000.0,20.484,20.4913,20.4768,20.4913,1000.0
2011-07-14 12:35:00,28.32,28.33,28.32,28.33,1900.0,20.4913,20.4985,20.4913,20.4985,1900.0
2011-07-14 12:40:00,28.33,28.37,28.33,28.36,5600.0,20.4985,20.5275,20.4985,20.5202,5600.0
2011-07-14 12:45:00,28.35,28.35,28.3,28.3,4700.0,20.513,20.513,20.4768,20.4768,4700.0
2011-07-14 12:50:00,28.31,28.31,28.25,28.25,6700.0,20.484,20.484,20.4406,20.4406,6700.0
2011-07-14 12:55:00,28.25,28.26,28.21,28.24,4800.0,20.4406,20.4479,20.4117,20.4334,4800.0
2011-07-14 13:00:00,28.26,28.27,28.23,28.23,2500.0,20.4479,20.4551,20.4262,20.4262,2500.0
2011-07-14 13:05:00,28.23,28.25,28.23,28.25,4200.0,20.4262,20.4406,20.4262,20.4406,4200.0
2011-07-14 13:10:00,28.25,28.25,28.21,28.21,3500.0,20.4406,20.4406,20.4117,20.4117,3500.0
2011-07-14 13:15:00,28.21,28.21,28.17,28.18,1700.0,20.4117,20.4117,20.3827,20.39,1700.0
2011-07-14 13:20:00,28.17,28.19,28.16,28.19,4700.0,20.3827,20.3972,20.3755,20.3972,4700.0
2011-07-14 13:25:00,28.19,28.19,28.17,28.19,3200.0,20.3972,20.3972,20.3827,20.3972,3200.0
2011-07-14 13:30:00,28.19,28.28,28.18,28.26,14700.0,20.3972,20.4623,20.39,20.4479,14700.0
2011-07-14 13:35:00,28.27,28.28,28.21,28.23,9600.0,20.4551,20.4623,20.4117,20.4262,9600.0
2011-07-14 13:40:00,28.24,28.27,28.23,28.24,5700.0,20.4334,20.4551,20.4262,20.4334,5700.0
2011-07-14 13:45:00,28.25,28.25,28.2,28.21,5200.0,20.4406,20.4406,20.4044,20.4117,5200.0
2011-07-14 13:50:00,28.22,28.23,28.2,28.21,5000.0,20.4189,20.4262,20.4044,20.4117,5000.0
2011-07-14 13:55:00,28.23,28.26,28.22,28.26,2600.0,20.4262,20.4479,20.4189,20.4479,2600.0
2011-07-14 14:00:00,28.26,28.27,28.24,28.24,5100.0,20.4479,20.4551,20.4334,20.4334,5100.0
2011-07-14 14:05:00,28.24,28.24,28.21,28.23,6300.0,20.4334,20.4334,20.4117,20.4262,6300.0
2011-07-14 14:10:00,28.23,28.27,28.22,28.25,6200.0,20.4262,20.4551,20.4189,20.4406,6200.0
2011-07-14 14:15:00,28.26,28.26,28.22,28.23,8300.0,20.4479,20.4479,20.4189,20.4262,8300.0
2011-07-14 14:20:00,28.22,28.22,28.18,28.19,16700.0,20.4189,20.4189,20.39,20.3972,16700.0
2011-07-14 14:25:00,28.18,28.19,28.16,28.18,4900.0,20.39,20.3972,20.3755,20.39,4900.0
2011-07-14 14:30:00,28.18,28.21,28.17,28.18,5200.0,20.39,20.4117,20.3827,20.39,5200.0
2011-07-14 14:35:00,28.17,28.17,28.09,28.11,17100.0,20.3827,20.3827,20.3249,20.3393,17100.0
2011-07-14 14:40:00,28.11,28.12,28.11,28.12,4700.0,20.3393,20.3466,20.3393,20.3466,4700.0
2011-07-14 14:45:00,28.11,28.12,28.08,28.08,6200.0,20.3393,20.3466,20.3176,20.3176,6200.0
2011-07-14 14:50:00,28.07,28.1,28.06,28.09,6400.0,20.3104,20.3321,20.3031,20.3249,6400.0
2011-07-14 14:55:00,28.08,28.1,28.07,28.1,3900.0,20.3176,20.3321,20.3104,20.3321,3900.0
2011-07-14 15:00:00,28.09,28.11,28.09,28.11,2400.0,20.3249,20.3393,20.3249,20.3393,2400.0
2011-07-14 15:05:00,28.1,28.12,28.04,28.05,7400.0,20.3321,20.3466,20.2887,20.2959,7400.0
2011-07-14 15:10:00,28.05,28.09,28.04,28.09,7400.0,20.2959,20.3249,20.2887,20.3249,7400.0
2011-07-14 15:15:00,28.09,28.11,28.07,28.1,6100.0,20.3249,20.3393,20.3104,20.3321,6100.0
2011-07-14 15:20:00,28.11,28.14,28.11,28.12,6300.0,20.3393,20.361,20.3393,20.3466,6300.0
2011-07-14 15:25:00,28.13,28.13,28.1,28.12,5600.0,20.3538,20.3538,20.3321,20.3466,5600.0
2011-07-14 15:30:00,28.12,28.14,28.08,28.09,13200.0,20.3466,20.361,20.3176,20.3249,13200.0
2011-07-14 15:35:00,28.09,28.13,28.09,28.12,6800.0,20.3249,20.3538,20.3249,20.3466,6800.0
2011-07-14 15:40:00,28.12,28.13,28.09,28.1,17600.0,20.3466,20.3538,20.3249,20.3321,17600.0
2011-07-14 15:45:00,28.1,28.1,28.07,28.1,11800.0,20.3321,20.3321,20.3104,20.3321,11800.0
2011-07-14 15:50:00,28.09,28.1,28.06,28.1,20400.0,20.3249,20.3321,20.3031,20.3321,20400.0
2011-07-14 15:55:00,28.1,28.1,28.06,28.07,24700.0,20.3321,20.3321,20.3031,20.3104,24700.0
2011-07-15 09:30:00,28.18,28.21,28.09,28.14,12900.0,20.39,20.4117,20.3249,20.361,12900.0
2011-07-15 09:35:00,28.14,28.19,28.07,28.07,5700.0,20.361,20.3972,20.3104,20.3104,5700.0
2011-07-15 09:40:00,28.07,28.07,28.0,28.02,4600.0,20.3104,20.3104,20.2597,20.2742,4600.0
2011-07-15 09:45:00,28.03,28.05,28.01,28.05,2300.0,20.2814,20.2959,20.267,20.2959,2300.0
2011-07-15 09:50:00,28.03,28.05,28.0,28.0,4800.0,20.2814,20.2959,20.2597,20.2597,4800.0
2011-07-15 09:55:00,28.0,28.03,27.94,28.0,12000.0,20.2597,20.2814,20.2163,20.2597,12000.0
2011-07-15 10:00:00,28.02,28.1,28.02,28.04,7400.0,20.2742,20.3321,20.2742,20.2887,7400.0
2011-07-15 10:05:00,28.04,28.05,27.98,28.0,3400.0,20.2887,20.2959,20.2453,20.2597,3400.0
2011-07-15 10:10:00,27.98,27.99,27.94,27.95,4000.0,20.2453,20.2525,20.2163,20.2236,4000.0
2011-07-15 10:15:00,27.97,27.97,27.91,27.91,4900.0,20.238,20.238,20.1946,20.1946,4900.0
2011-07-15 10:20:00,27.89,27.89,27.86,27.88,4100.0,20.1801,20.1801,20.1584,20.1729,4100.0
2011-07-15 10:25:00,27.85,27.85,27.8,27.85,7600.0,20.1512,20.1512,20.115,20.1512,7600.0
2011-07-15 10:30:00,27.86,27.9,27.83,27.86,3100.0,20.1584,20.1874,20.1367,20.1584,3100.0
2011-07-15 10:35:00,27.84,27.86,27.84,27.85,3300.0,20.144,20.1584,20.144,20.1512,3300.0
2011-07-15 10:40:00,27.84,27.88,27.83,27.88,1900.0,20.144,20.1729,20.1367,20.1729,1900.0
2011-07-15 10:45:00,27.9,27.92,27.9,27.92,2300.0,20.1874,20.2018,20.1874,20.2018,2300.0
2011-07-15 10:50:00,27.92,27.92,27.89,27.9,2300.0,20.2018,20.2018,20.1801,20.1874,2300.0
2011-07-15 10:55:00,27.9,27.91,27.86,27.9,3900.0,20.1874,20.1946,20.1584,20.1874,3900.0
2011-07-15 11:00:00,27.9,27.9,27.88,27.89,2400.0,20.1874,20.1874,20.1729,20.1801,2400.0
2011-07-15 11:05:00,27.89,27.89,27.86,27.86,6200.0,20.1801,20.1801,20.1584,20.1584,6200.0
2011-07-15 11:10:00,27.85,27.88,27.84,27.88,8400.0,20.1512,20.1729,20.144,20.1729,8400.0
2011-07-15 11:15:00,27.88,27.88,27.86,27.87,5000.0,20.1729,20.1729,20.1584,20.1657,5000.0
2011-07-15 11:20:00,27.87,27.88,27.86,27.88,4400.0,20.1657,20.1729,20.1584,20.1729,4400.0
2011-07-15 11:25:00,27.88,27.88,27.86,27.86,5000.0,20.1729,20.1729,20.1584,20.1584,5000.0
2011-07-15 11:30:00,27.84,27.86,27.84,27.84,6400.0,20.144,20.1584,20.144,20.144,6400.0
2011-07-15 11:35:00,27.84,27.85,27.83,27.84,3300.0,20.144,20.1512,20.1367,20.144,3300.0
2011-07-15 11:40:00,27.85,27.85,27.76,27.76,5300.0,20.1512,20.1512,20.0861,20.0861,5300.0
2011-07-15 11:45:00,27.78,27.78,27.76,27.76,3900.0,20.1006,20.1006,20.0861,20.0861,3900.0
2011-07-15 11:50:00,27.76,27.78,27.76,27.77,3600.0,20.0861,20.1006,20.0861,20.0933,3600.0
2011-07-15 11:55:00,27.78,27.78,27.73,27.74,4700.0,20.1006,20.1006,20.0644,20.0716,4700.0
2011-07-15 12:00:00,27.74,27.82,27.74,27.82,9600.0,20.0716,20.1295,20.0716,20.1295,9600.0
2011-07-15 12:05:00,27.81,27.85,27.81,27.81,2300.0,20.1223,20.1512,20.1223,20.1223,2300.0
2011-07-15 12:10:00,27.82,27.83,27.81,27.82,2600.0,20.1295,20.1367,20.1223,20.1295,2600.0
2011-07-15 12:15:00,27.81,27.82,27.76,27.76,4300.0,20.1223,20.1295,20.0861,20.0861,4300.0
2011-07-15 12:20:00,27.76,27.77,27.74,27.74,2900.0,20.0861,20.0933,20.0716,20.0716,2900.0
2011-07-15 12:25:00,27.74,27.75,27.74,27.74,6800.0,20.0716,20.0788,20.0716,20.0716,6800.0
2011-07-15 12:30:00,27.75,27.76,27.73,27.73,7800.0,20.0788,20.0861,20.0644,20.0644,7800.0
2011-07-15 12:35:00,27.74,27.74,27.71,27.71,3900.0,20.0716,20.0716,20.0499,20.0499,3900.0
2011-07-15 12:40:00,27.72,27.72,27.68,27.68,3500.0,20.0571,20.0571,20.0282,20.0282,3500.0
2011-07-15 12:45:00,27.68,27.69,27.68,27.68,3100.0,20.0282,20.0354,20.0282,20.0282,3100.0
2011-07-15 12:50:00,27.68,27.68,27.66,27.66,4500.0,20.0282,20.0282,20.0137,20.0137,4500.0
2011-07-15 12:55:00,27.65,27.67,27.64,27.64,3900.0,20.0065,20.021,19.9993,19.9993,3900.0
2011-07-15 13:00:00,27.65,27.65,27.64,27.64,900.0,20.0065,20.0065,19.9993,19.9993,900.0
2011-07-15 13:05:00,27.64,27.66,27.64,27.65,1600.0,19.9993,20.0137,19.9993,20.0065,1600.0
2011-07-15 13:10:00,27.66,27.67,27.66,27.67,1100.0,20.0137,20.021,20.0137,20.021,1100.0
2011-07-15 13:15:00,27.67,27.68,27.67,27.68,1200.0,20.021,20.0282,20.021,20.0282,1200.0
2011-07-15 13:20:00,27.68,27.68,27.67,27.68,1300.0,20.0282,20.0282,20.021,20.0282,1300.0
2011-07-15 13:25:00,27.67,27.68,27.67,27.67,2000.0,20.021,20.0282,20.021,20.021,2000.0
2011-07-15 13:30:00,27.67,27.68,27.66,27.67,3900.0,20.021,20.0282,20.0137,20.021,3900.0
2011-07-15 13:35:00,27.68,27.68,27.67,27.68,1100.0,20.0282,20.0282,20.021,20.0282,1100.0
2011-07-15 13:40:00,27.68,27.68,27.67,27.68,1500.0,20.0282,20.0282,20.021,20.0282,1500.0
2011-07-15 13:45:00,27.67,27.68,27.66,27.66,1400.0,20.021,20.0282,20.0137,20.0137,1400.0
2011-07-15 13:50:00,27.66,27.67,27.66,27.67,1100.0,20.0137,20.021,20.0137,20.021,1100.0
2011-07-15 13:55:00,27.66,27.67,27.65,27.65,2300.0,20.0137,20.021,20.0065,20.0065,2300.0
2011-07-15 14:00:00,27.66,27.66,27.64,27.65,1600.0,20.0137,20.0137,19.9993,20.0065,1600.0
2011-07-15 14:05:00,27.65,27.66,27.65,27.66,1100.0,20.0065,20.0137,20.0065,20.0137,1100.0
2011-07-15 14:10:00,27.65,27.66,27.64,27.66,2300.0,20.0065,20.0137,19.9993,20.0137,2300.0
2011-07-15 14:15:00,27.66,27.66,27.66,27.66,1700.0,20.0137,20.0137,20.0137,20.0137,1700.0
2011-07-15 14:20:00,27.67,27.67,27.65,27.65,2300.0,20.021,20.021,20.0065,20.0065,2300.0
2011-07-15 14:25:00,27.64,27.64,27.63,27.64,2200.0,19.9993,19.9993,19.992,19.9993,2200.0
2011-07-15 14:30:00,27.64,27.64,27.64,27.64,3200.0,19.9993,19.9993,19.9993,19.9993,3200.0
2011-07-15 14:35:00,27.63,27.65,27.63,27.64,2700.0,19.992,20.0065,19.992,19.9993,2700.0
2011-07-15 14:40:00,27.65,27.65,27.64,27.65,1200.0,20.0065,20.0065,19.9993,20.0065,1200.0
2011-07-15 14:45:00,27.64,27.68,27.64,27.67,4700.0,19.9993,20.0282,19.9993,20.021,4700.0
2011-07-15 14:50:00,27.67,27.68,27.66,27.66,3400.0,20.021,20.0282,20.0137,20.0137,3400.0
2011-07-15 14:55:00,27.67,27.68,27.65,27.67,4000.0,20.021,20.0282,20.0065,20.021,4000.0
2011-07-15 15:00:00,27.66,27.67,27.65,27.66,1400.0,20.0137,20.021,20.0065,20.0137,1400.0
2011-07-15 15:05:00,27.66,27.67,27.65,27.67,4500.0,20.0137,20.021,20.0065,20.021,4500.0
2011-07-15 15:10:00,27.67,27.68,27.67,27.67,2800.0,20.021,20.0282,20.021,20.021,2800.0
2011-07-15 15:15:00,27.68,27.69,27.67,27.69,5300.0,20.0282,20.0354,20.021,20.0354,5300.0
2011-07-15 15:20:00,27.68,27.71,27.68,27.71,4400.0,20.0282,20.0499,20.0282,20.0499,4400.0
2011-07-15 15:25:00,27.71,27.75,27.71,27.75,7200.0,20.0499,20.0788,20.0499,20.0788,7200.0
2011-07-15 15:30:00,27.74,27.76,27.73,27.74,10000.0,20.0716,20.0861,20.0644,20.0716,10000.0
2011-07-15 15:35:00,27.73,27.75,27.73,27.75,10000.0,20.0644,20.0788,20.0644,20.0788,10000.0
2011-07-15 15:40:00,27.75,27.76,27.74,27.74,7400.0,20.0788,20.0861,20.0716,20.0716,7400.0
2011-07-15 15:45:00,27.74,27.75,27.72,27.74,24400.0,20.0716,20.0788,20.0571,20.0716,24400.0
2011-07-15 15:50:00,27.73,27.77,27.73,27.77,13300.0,20.0644,20.0933,20.0644,20.0933,13300.0
2011-07-15 15:55:00,27.77,27.79,27.76,27.79,36200.0,20.0933,20.1078,20.0861,20.1078,36200.0
2011-07-18 09:30:00,27.69,27.8,27.66,27.71,3500.0,20.0354,20.115,20.0137,20.0499,3500.0
2011-07-18 09:35:00,27.67,27.72,27.67,27.69,2800.0,20.021,20.0571,20.021,20.0354,2800.0
2011-07-18 09:40:00,27.67,27.67,27.53,27.54,4500.0,20.021,20.021,19.9197,19.9269,4500.0
2011-07-18 09:45:00,27.53,27.55,27.48,27.48,11400.0,19.9197,19.9341,19.8835,19.8835,11400.0
2011-07-18 09:50:00,27.47,27.48,27.38,27.47,8800.0,19.8762,19.8835,19.8111,19.8762,8800.0
2011-07-18 09:55:00,27.46,27.47,27.45,27.47,1700.0,19.869,19.8762,19.8618,19.8762,1700.0
2011-07-18 10:00:00,27.46,27.47,27.37,27.4,7800.0,19.869,19.8762,19.8039,19.8256,7800.0
2011-07-18 10:05:00,27.4,27.42,27.36,27.42,5800.0,19.8256,19.8401,19.7967,19.8401,5800.0
2011-07-18 10:10:00,27.42,27.43,27.39,27.41,5800.0,19.8401,19.8473,19.8184,19.8328,5800.0
2011-07-18 10:15:00,27.4,27.4,27.36,27.38,2900.0,19.8256,19.8256,19.7967,19.8111,2900.0
2011-07-18 10:20:00,27.38,27.39,27.38,27.38,900.0,19.8111,19.8184,19.8111,19.8111,900.0
2011-07-18 10:25:00,27.4,27.42,27.39,27.4,2100.0,19.8256,19.8401,19.8184,19.8256,2100.0
2011-07-18 10:30:00,27.39,27.39,27.32,27.36,4200.0,19.8184,19.8184,19.7677,19.7967,4200.0
2011-07-18 10:35:00,27.36,27.4,27.36,27.38,4400.0,19.7967,19.8256,19.7967,19.8111,4400.0
2011-07-18 10:40:00,27.38,27.38,27.37,27.38,1000.0,19.8111,19.8111,19.8039,19.8111,1000.0
2011-07-18 10:45:00,27.4,27.4,27.31,27.32,4900.0,19.8256,19.8256,19.7605,19.7677,4900.0
2011-07-18 10:50:00,27.31,27.33,27.3,27.3,3600.0,19.7605,19.7749,19.7532,19.7532,3600.0
2011-07-18 10:55:00,27.3,27.36,27.3,27.36,3100.0,19.7532,19.7967,19.7532,19.7967,3100.0
2011-07-18 11:00:00,27.37,27.37,27.36,27.37,1400.0,19.8039,19.8039,19.7967,19.8039,1400.0
2011-07-18 11:05:00,27.37,27.37,27.34,27.34,2900.0,19.8039,19.8039,19.7822,19.7822,2900.0
2011-07-18 11:10:00,27.33,27.34,27.32,27.32,800.0,19.7749,19.7822,19.7677,19.7677,800.0
2011-07-18 11:15:00,27.33,27.35,27.33,27.34,2500.0,19.7749,19.7894,19.7749,19.7822,2500.0
2011-07-18 11:20:00,27.35,27.35,27.35,27.35,400.0,19.7894,19.7894,19.7894,19.7894,400.0
2011-07-18 11:25:00,27.36,27.41,27.36,27.41,4000.0,19.7967,19.8328,19.7967,19.8328,4000.0
2011-07-18 11:30:00,27.4,27.4,27.35,27.35,7500.0,19.8256,19.8256,19.7894,19.7894,7500.0
2011-07-18 11:35:00,27.36,27.37,27.33,27.33,2600.0,19.7967,19.8039,19.7749,19.7749,2600.0
2011-07-18 11:40:00,27.33,27.35,27.32,27.35,2900.0,19.7749,19.7894,19.7677,19.7894,2900.0
2011-07-18 11:45:00,27.35,27.38,27.35,27.36,3800.0,19.7894,19.8111,19.7894,19.7967,3800.0
2011-07-18 11:50:00,27.36,27.38,27.36,27.38,900.0,19.7967,19.8111,19.7967,19.8111,900.0
2011-07-18 11:55:00,27.37,27.38,27.35,27.38,1900.0,19.8039,19.8111,19.7894,19.8111,1900.0
2011-07-18 12:00:00,27.39,27.4,27.37,27.39,3700.0,19.8184,19.8256,19.8039,19.8184,3700.0
2011-07-18 12:05:00,27.37,27.38,27.37,27.38,2400.0,19.8039,19.8111,19.8039,19.8111,2400.0
2011-07-18 12:10:00,27.39,27.42,27.39,27.42,2100.0,19.8184,19.8401,19.8184,19.8401,2100.0
2011-07-18 12:15:00,27.42,27.43,27.42,27.43,900.0,19.8401,19.8473,19.8401,19.8473,900.0
2011-07-18 12:20:00,27.44,27.44,27.41,27.42,4700.0,19.8545,19.8545,19.8328,19.8401,4700.0
2011-07-18 12:25:00,27.42,27.44,27.42,27.42,1900.0,19.8401,19.8545,19.8401,19.8401,1900.0
2011-07-18 12:30:00,27.43,27.46,27.43,27.45,2900.0,19.8473,19.869,19.8473,19.8618,2900.0
2011-07-18 12:35:00,27.46,27.49,27.46,27.49,5900.0,19.869,19.8907,19.869,19.8907,5900.0
2011-07-18 12:40:00,27.48,27.51,27.48,27.51,3000.0,19.8835,19.9052,19.8835,19.9052,3000.0
2011-07-18 12:45:00,27.49,27.53,27.49,27.53,4800.0,19.8907,19.9197,19.8907,19.9197,4800.0
2011-07-18 12:50:00,27.52,27.53,27.52,27.52,1400.0,19.9124,19.9197,19.9124,19.9124,1400.0
2011-07-18 12:55:00,27.53,27.57,27.53,27.55,9600.0,19.9197,19.9486,19.9197,19.9341,9600.0
2011-07-18 13:00:00,27.54,27.55,27.52,27.52,6300.0,19.9269,19.9341,19.9124,19.9124,6300.0
2011-07-18 13:05:00,27.54,27.54,27.5,27.5,6900.0,19.9269,19.9269,19.898,19.898,6900.0
2011-07-18 13:10:00,27.5,27.5,27.48,27.48,2400.0,19.898,19.898,19.8835,19.8835,2400.0
2011-07-18 13:15:00,27.49,27.49,27.43,27.43,9300.0,19.8907,19.8907,19.8473,19.8473,9300.0
2011-07-18 13:20:00,27.43,27.44,27.41,27.43,8700.0,19.8473,19.8545,19.8328,19.8473,8700.0
2011-07-18 13:25:00,27.43,27.45,27.43,27.45,2700.0,19.8473,19.8618,19.8473,19.8618,2700.0
2011-07-18 13:30:00,27.44,27.49,27.44,27.46,18100.0,19.8545,19.8907,19.8545,19.869,18100.0
2011-07-18 13:35:00,27.46,27.53,27.46,27.49,12100.0,19.869,19.9197,19.869,19.8907,12100.0
2011-07-18 13:40:00,27.49,27.49,27.49,27.49,200.0,19.8907,19.8907,19.8907,19.8907,200.0
2011-07-18 13:45:00,27.49,27.51,27.47,27.5,5200.0,19.8907,19.9052,19.8762,19.898,5200.0
2011-07-18 13:50:00,27.51,27.52,27.49,27.52,7400.0,19.9052,19.9124,19.8907,19.9124,7400.0
2011-07-18 13:55:00,27.51,27.58,27.51,27.58,7400.0,19.9052,19.9558,19.9052,19.9558,7400.0
2011-07-18 14:00:00,27.58,27.58,27.52,27.52,7500.0,19.9558,19.9558,19.9124,19.9124,7500.0
2011-07-18 14:05:00,27.53,27.54,27.52,27.54,1900.0,19.9197,19.9269,19.9124,19.9269,1900.0
2011-07-18 14:10:00,27.53,27.54,27.51,27.52,1900.0,19.9197,19.9269,19.9052,19.9124,1900.0
2011-07-18 14:15:00,27.53,27.53,27.5,27.5,2000.0,19.9197,19.9197,19.898,19.898,2000.0
2011-07-18 14:20:00,27.51,27.52,27.51,27.51,3200.0,19.9052,19.9124,19.9052,19.9052,3200.0
2011-07-18 14:25:00,27.52,27.53,27.51,27.53,3300.0,19.9124,19.9197,19.9052,19.9197,3300.0
2011-07-18 14:30:00,27.51,27.54,27.47,27.48,9200.0,19.9052,19.9269,19.8762,19.8835,9200.0
2011-07-18 14:35:00,27.48,27.51,27.48,27.51,2900.0,19.8835,19.9052,19.8835,19.9052,2900.0
2011-07-18 14:40:00,27.5,27.53,27.5,27.53,2500.0,19.898,19.9197,19.898,19.9197,2500.0
2011-07-18 14:45:00,27.53,27.55,27.53,27.53,3500.0,19.9197,19.9341,19.9197,19.9197,3500.0
2011-07-18 14:50:00,27.55,27.55,27.54,27.55,600.0,19.9341,19.9341,19.9269,19.9341,600.0
2011-07-18 14:55:00,27.55,27.55,27.54,27.55,2500.0,19.9341,19.9341,19.9269,19.9341,2500.0
2011-07-18 15:00:00,27.56,27.62,27.56,27.6,17700.0,19.9414,19.9848,19.9414,19.9703,17700.0
2011-07-18 15:05:00,27.59,27.6,27.57,27.58,13900.0,19.9631,19.9703,19.9486,19.9558,13900.0
2011-07-18 15:10:00,27.57,27.58,27.53,27.54,9200.0,19.9486,19.9558,19.9197,19.9269,9200.0
2011-07-18 15:15:00,27.53,27.57,27.53,27.56,15100.0,19.9197,19.9486,19.9197,19.9414,15100.0
2011-07-18 15:20:00,27.55,27.58,27.53,27.55,11100.0,19.9341,19.9558,19.9197,19.9341,11100.0
2011-07-18 15:25:00,27.54,27.56,27.52,27.56,8100.0,19.9269,19.9414,19.9124,19.9414,8100.0
2011-07-18 15:30:00,27.57,27.57,27.52,27.53,8600.0,19.9486,19.9486,19.9124,19.9197,8600.0
2011-07-18 15:35:00,27.53,27.56,27.52,27.54,7400.0,19.9197,19.9414,19.9124,19.9269,7400.0
2011-07-18 15:40:00,27.54,27.55,27.5,27.5,28100.0,19.9269,19.9341,19.898,19.898,28100.0
2011-07-18 15:45:00,27.5,27.5,27.48,27.5,15000.0,19.898,19.898,19.8835,19.898,15000.0
2011-07-18 15:50:00,27.5,27.53,27.49,27.53,14700.0,19.898,19.9197,19.8907,19.9197,14700.0
2011-07-18 15:55:00,27.53,27.54,27.49,27.5,33000.0,19.9197,19.9269,19.8907,19.898,33000.0
2011-07-19 09:30:00,27.46,27.46,27.01,27.13,41100.0,19.869,19.869,19.5434,19.6302,41100.0
2011-07-19 09:35:00,27.11,27.17,27.11,27.15,20200.0,19.6158,19.6592,19.6158,19.6447,20200.0
2011-07-19 09:40:00,27.15,27.18,27.15,27.18,17200.0,19.6447,19.6664,19.6447,19.6664,17200.0
2011-07-19 09:45:00,27.16,27.16,27.08,27.08,6000.0,19.6519,19.6519,19.5941,19.5941,6000.0
2011-07-19 09:50:00,27.07,27.09,27.07,27.08,20800.0,19.5868,19.6013,19.5868,19.5941,20800.0
2011-07-19 09:55:00,27.08,27.09,27.06,27.07,13500.0,19.5941,19.6013,19.5796,19.5868,13500.0
2011-07-19 10:00:00,27.08,27.08,27.03,27.05,15700.0,19.5941,19.5941,19.5579,19.5724,15700.0
2011-07-19 10:05:00,27.05,27.07,27.05,27.06,48500.0,19.5724,19.5868,19.5724,19.5796,48500.0
2011-07-19 10:10:00,27.06,27.06,27.03,27.03,31800.0,19.5796,19.5796,19.5579,19.5579,31800.0
2011-07-19 10:15:00,27.04,27.06,27.0,27.01,31000.0,19.5651,19.5796,19.5362,19.5434,31000.0
2011-07-19 10:20:00,27.02,27.02,27.0,27.0,18800.0,19.5506,19.5506,19.5362,19.5362,18800.0
2011-07-19 10:25:00,27.01,27.01,26.98,26.98,38300.0,19.5434,19.5434,19.5217,19.5217,38300.0
2011-07-19 10:30:00,26.97,27.01,26.97,27.0,55400.0,19.5145,19.5434,19.5145,19.5362,55400.0
2011-07-19 10:35:00,26.99,27.0,26.96,26.96,33800.0,19.5289,19.5362,19.5072,19.5072,33800.0
2011-07-19 10:40:00,26.97,26.97,26.93,26.94,28900.0,19.5145,19.5145,19.4855,19.4928,28900.0
2011-07-19 10:45:00,26.94,26.96,26.93,26.94,35600.0,19.4928,19.5072,19.4855,19.4928,35600.0
2011-07-19 10:50:00,26.95,26.97,26.94,26.94,45700.0,19.5,19.5145,19.4928,19.4928,45700.0
2011-07-19 10:55:00,26.95,26.98,26.94,26.98,41000.0,19.5,19.5217,19.4928,19.5217,41000.0
2011-07-19 11:00:00,26.99,27.01,26.98,27.0,35000.0,19.5289,19.5434,19.5217,19.5362,35000.0
2011-07-19 11:05:00,27.0,27.01,26.99,26.99,33900.0,19.5362,19.5434,19.5289,19.5289,33900.0
2011-07-19 11:10:00,26.99,26.99,26.98,26.98,2600.0,19.5289,19.5289,19.5217,19.5217,2600.0
2011-07-19 11:15:00,26.98,26.99,26.97,26.98,8600.0,19.5217,19.5289,19.5145,19.5217,8600.0
2011-07-19 11:20:00,26.97,26.98,26.96,26.97,12100.0,19.5145,19.5217,19.5072,19.5145,12100.0
2011-07-19 11:25:00,26.97,26.98,26.95,26.95,6100.0,19.5145,19.5217,19.5,19.5,6100.0
2011-07-19 11:30:00,26.96,26.96,26.95,26.95,2000.0,19.5072,19.5072,19.5,19.5,2000.0
2011-07-19 11:35:00,26.95,26.95,26.91,26.92,14600.0,19.5,19.5,19.4711,19.4783,14600.0
2011-07-19 11:40:00,26.91,26.93,26.89,26.92,11400.0,19.4711,19.4855,19.4566,19.4783,11400.0
2011-07-19 11:45:00,26.92,26.93,26.89,26.91,7300.0,19.4783,19.4855,19.4566,19.4711,7300.0
2011-07-19 11:50:00,26.9,26.92,26.89,26.89,4900.0,19.4638,19.4783,19.4566,19.4566,4900.0
2011-07-19 11:55:00,26.9,26.92,26.88,26.9,14200.0,19.4638,19.4783,19.4493,19.4638,14200.0
2011-07-19 12:00:00,26.91,26.93,26.9,26.92,6500.0,19.4711,19.4855,19.4638,19.4783,6500.0
2011-07-19 12:05:00,26.91,26.93,26.91,26.92,13100.0,19.4711,19.4855,19.4711,19.4783,13100.0
2011-07-19 12:10:00,26.92,26.93,26.91,26.91,4800.0,19.4783,19.4855,19.4711,19.4711,4800.0
2011-07-19 12:15:00,26.92,26.92,26.91,26.92,7300.0,19.4783,19.4783,19.4711,19.4783,7300.0
2011-07-19 12:20:00,26.92,26.93,26.9,26.91,5900.0,19.4783,19.4855,19.4638,19.4711,5900.0
2011-07-19 12:25:00,26.91,26.92,26.9,26.9,11400.0,19.4711,19.4783,19.4638,19.4638,11400.0
2011-07-19 12:30:00,26.91,26.94,26.9,26.94,6900.0,19.4711,19.4928,19.4638,19.4928,6900.0
2011-07-19 12:35:00,26.94,26.95,26.94,26.94,4500.0,19.4928,19.5,19.4928,19.4928,4500.0
2011-07-19 12:40:00,26.94,26.95,26.89,26.89,12700.0,19.4928,19.5,19.4566,19.4566,12700.0
2011-07-19 12:45:00,26.89,26.89,26.88,26.88,4700.0,19.4566,19.4566,19.4493,19.4493,4700.0
2011-07-19 12:50:00,26.88,26.91,26.88,26.91,4800.0,19.4493,19.4711,19.4493,19.4711,4800.0
2011-07-19 12:55:00,26.9,26.93,26.9,26.93,15000.0,19.4638,19.4855,19.4638,19.4855,15000.0
2011-07-19 13:00:00,26.93,26.94,26.92,26.94,5600.0,19.4855,19.4928,19.4783,19.4928,5600.0
2011-07-19 13:05:00,26.94,26.96,26.94,26.96,5400.0,19.4928,19.5072,19.4928,19.5072,5400.0
2011-07-19 13:10:00,26.96,26.97,26.94,26.97,8400.0,19.5072,19.5145,19.4928,19.5145,8400.0
2011-07-19 13:15:00,26.97,26.97,26.95,26.97,12600.0,19.5145,19.5145,19.5,19.5145,12600.0
2011-07-19 13:20:00,26.97,26.97,26.95,26.96,9700.0,19.5145,19.5145,19.5,19.5072,9700.0
2011-07-19 13:25:00,26.97,26.97,26.96,26.96,5000.0,19.5145,19.5145,19.5072,19.5072,5000.0
2011-07-19 13:30:00,26.97,26.97,26.93,26.94,17600.0,19.5145,19.5145,19.4855,19.4928,17600.0
2011-07-19 13:35:00,26.94,26.98,26.93,26.97,20000.0,19.4928,19.5217,19.4855,19.5145,20000.0
2011-07-19 13:40:00,26.97,26.99,26.94,26.98,18000.0,19.5145,19.5289,19.4928,19.5217,18000.0
2011-07-19 13:45:00,26.99,26.99,26.96,26.96,8200.0,19.5289,19.5289,19.5072,19.5072,8200.0
2011-07-19 13:50:00,26.96,26.98,26.96,26.97,11700.0,19.5072,19.5217,19.5072,19.5145,11700.0
2011-07-19 13:55:00,26.96,26.97,26.96,26.96,4500.0,19.5072,19.5145,19.5072,19.5072,4500.0
2011-07-19 14:00:00,26.96,26.97,26.94,26.95,8700.0,19.5072,19.5145,19.4928,19.5,8700.0
2011-07-19 14:05:00,26.95,26.95,26.94,26.95,3500.0,19.5,19.5,19.4928,19.5,3500.0
2011-07-19 14:10:00,26.94,26.97,26.93,26.95,23800.0,19.4928,19.5145,19.4855,19.5,23800.0
2011-07-19 14:15:00,26.95,26.95,26.93,26.94,5800.0,19.5,19.5,19.4855,19.4928,5800.0
2011-07-19 14:20:00,26.94,26.94,26.93,26.94,5100.0,19.4928,19.4928,19.4855,19.4928,5100.0
2011-07-19 14:25:00,26.94,26.95,26.93,26.94,5100.0,19.4928,19.5,19.4855,19.4928,5100.0
2011-07-19 14:30:00,26.95,26.96,26.94,26.95,9400.0,19.5,19.5072,19.4928,19.5,9400.0
2011-07-19 14:35:00,26.96,26.96,26.94,26.94,4400.0,19.5072,19.5072,19.4928,19.4928,4400.0
2011-07-19 14:40:00,26.95,26.96,26.94,26.96,13400.0,19.5,19.5072,19.4928,19.5072,13400.0
2011-07-19 14:45:00,26.96,26.98,26.95,26.98,7700.0,19.5072,19.5217,19.5,19.5217,7700.0
2011-07-19 14:50:00,26.97,26.98,26.97,26.98,6200.0,19.5145,19.5217,19.5145,19.5217,6200.0
2011-07-19 14:55:00,26.98,26.98,26.95,26.95,9100.0,19.5217,19.5217,19.5,19.5,9100.0
2011-07-19 15:00:00,26.95,26.97,26.95,26.97,17100.0,19.5,19.5145,19.5,19.5145,17100.0
2011-07-19 15:05:00,26.96,27.0,26.96,26.99,6300.0,19.5072,19.5362,19.5072,19.5289,6300.0
2011-07-19 15:10:00,26.99,27.01,26.99,27.01,9200.0,19.5289,19.5434,19.5289,19.5434,9200.0
2011-07-19 15:15:00,27.01,27.02,26.99,26.99,11600.0,19.5434,19.5506,19.5289,19.5289,11600.0
2011-07-19 15:20:00,26.99,27.02,26.99,27.01,20700.0,19.5289,19.5506,19.5289,19.5434,20700.0
2011-07-19 15:25:00,27.01,27.03,27.0,27.02,38800.0,19.5434,19.5579,19.5362,19.5506,38800.0
2011-07-19 15:30:00,27.01,27.02,27.0,27.01,8500.0,19.5434,19.5506,19.5362,19.5434,8500.0
2011-07-19 15:35:00,27.0,27.01,26.99,27.0,10300.0,19.5362,19.5434,19.5289,19.5362,10300.0
2011-07-19 15:40:00,26.99,27.0,26.99,27.0,13500.0,19.5289,19.5362,19.5289,19.5362,13500.0
2011-07-19 15:45:00,26.99,26.99,26.95,26.96,38600.0,19.5289,19.5289,19.5,19.5072,38600.0
2011-07-19 15:50:00,26.96,26.98,26.95,26.95,40800.0,19.5072,19.5217,19.5,19.5,40800.0
2011-07-19 15:55:00,26.95,27.0,26.93,26.98,90800.0,19.5,19.5362,19.4855,19.5217,90800.0
2011-07-20 09:30:00,26.98,27.07,26.95,26.98,11400.0,19.5217,19.5868,19.5,19.5217,11400.0
2011-07-20 09:35:00,26.98,27.01,26.97,26.97,2400.0,19.5217,19.5434,19.5145,19.5145,2400.0
2011-07-20 09:40:00,26.98,26.98,26.92,26.95,4500.0,19.5217,19.5217,19.4783,19.5,4500.0
2011-07-20 09:45:00,26.95,27.02,26.93,26.98,8600.0,19.5,19.5506,19.4855,19.5217,8600.0
2011-07-20 09:50:00,26.99,27.06,26.97,27.05,12600.0,19.5289,19.5796,19.5145,19.5724,12600.0
2011-07-20 09:55:00,27.04,27.05,27.03,27.05,7200.0,19.5651,19.5724,19.5579,19.5724,7200.0
2011-07-20 10:00:00,27.04,27.12,27.0,27.08,17500.0,19.5651,19.623,19.5362,19.5941,17500.0
2011-07-20 10:05:00,27.09,27.12,27.08,27.11,8100.0,19.6013,19.623,19.5941,19.6158,8100.0
2011-07-20 10:10:00,27.11,27.13,27.09,27.09,5100.0,19.6158,19.6302,19.6013,19.6013,5100.0
2011-07-20 10:15:00,27.07,27.07,27.02,27.04,4700.0,19.5868,19.5868,19.5506,19.5651,4700.0
2011-07-20 10:20:00,27.04,27.09,27.04,27.05,4500.0,19.5651,19.6013,19.5651,19.5724,4500.0
2011-07-20 10:25:00,27.04,27.04,26.99,27.02,5500.0,19.5651,19.5651,19.5289,19.5506,5500.0
2011-07-20 10:30:00,27.02,27.03,27.0,27.02,5100.0,19.5506,19.5579,19.5362,19.5506,5100.0
2011-07-20 10:35:00,27.02,27.11,27.02,27.09,18500.0,19.5506,19.6158,19.5506,19.6013,18500.0
2011-07-20 10:40:00,27.09,27.1,27.05,27.05,11800.0,19.6013,19.6085,19.5724,19.5724,11800.0
2011-07-20 10:45:00,27.05,27.06,27.05,27.05,2200.0,19.5724,19.5796,19.5724,19.5724,2200.0
2011-07-20 10:50:00,27.04,27.05,27.03,27.05,3400.0,19.5651,19.5724,19.5579,19.5724,3400.0
2011-07-20 10:55:00,27.05,27.05,27.04,27.05,2100.0,19.5724,19.5724,19.5651,19.5724,2100.0
2011-07-20 11:00:00,27.06,27.08,27.06,27.08,1200.0,19.5796,19.5941,19.5796,19.5941,1200.0
2011-07-20 11:05:00,27.08,27.08,27.06,27.06,3900.0,19.5941,19.5941,19.5796,19.5796,3900.0
2011-07-20 11:10:00,27.07,27.07,27.04,27.04,5500.0,19.5868,19.5868,19.5651,19.5651,5500.0
2011-07-20 11:15:00,27.03,27.04,27.03,27.04,1000.0,19.5579,19.5651,19.5579,19.5651,1000.0
2011-07-20 11:20:00,27.04,27.04,27.03,27.03,2700.0,19.5651,19.5651,19.5579,19.5579,2700.0
2011-07-20 11:25:00,27.03,27.04,27.03,27.04,3300.0,19.5579,19.5651,19.5579,19.5651,3300.0
2011-07-20 11:30:00,27.04,27.04,27.03,27.04,4500.0,19.5651,19.5651,19.5579,19.5651,4500.0
2011-07-20 11:35:00,27.03,27.04,27.03,27.03,500.0,19.5579,19.5651,19.5579,19.5579,500.0
2011-07-20 11:40:00,27.03,27.04,27.03,27.03,4500.0,19.5579,19.5651,19.5579,19.5579,4500.0
2011-07-20 11:45:00,27.03,27.03,26.97,26.97,7500.0,19.5579,19.5579,19.5145,19.5145,7500.0
2011-07-20 11:50:00,26.97,26.97,26.95,26.95,3600.0,19.5145,19.5145,19.5,19.5,3600.0
2011-07-20 11:55:00,26.95,26.96,26.95,26.96,5600.0,19.5,19.5072,19.5,19.5072,5600.0
2011-07-20 12:00:00,26.96,26.96,26.91,26.91,26300.0,19.5072,19.5072,19.4711,19.4711,26300.0
2011-07-20 12:05:00,26.91,26.91,26.88,26.88,6900.0,19.4711,19.4711,19.4493,19.4493,6900.0
2011-07-20 12:10:00,26.89,26.89,26.89,26.89,1600.0,19.4566,19.4566,19.4566,19.4566,1600.0
2011-07-20 12:15:00,26.89,26.92,26.89,26.92,3700.0,19.4566,19.4783,19.4566,19.4783,3700.0
2011-07-20 12:20:00,26.92,26.92,26.9,26.9,3800.0,19.4783,19.4783,19.4638,19.4638,3800.0
2011-07-20 12:25:00,26.91,26.91,26.9,26.9,4100.0,19.4711,19.4711,19.4638,19.4638,4100.0
2011-07-20 12:30:00,26.91,26.91,26.89,26.89,4000.0,19.4711,19.4711,19.4566,19.4566,4000.0
2011-07-20 12:35:00,26.89,26.9,26.89,26.89,2000.0,19.4566,19.4638,19.4566,19.4566,2000.0
2011-07-20 12:40:00,26.89,26.9,26.88,26.88,2600.0,19.4566,19.4638,19.4493,19.4493,2600.0
2011-07-20 12:45:00,26.89,26.9,26.88,26.89,4200.0,19.4566,19.4638,19.4493,19.4566,4200.0
2011-07-20 12:50:00,26.89,26.9,26.89,26.89,3100.0,19.4566,19.4638,19.4566,19.4566,3100.0
2011-07-20 12:55:00,26.89,26.9,26.89,26.89,4000.0,19.4566,19.4638,19.4566,19.4566,4000.0
2011-07-20 13:00:00,26.89,26.89,26.88,26.88,1300.0,19.4566,19.4566,19.4493,19.4493,1300.0
2011-07-20 13:05:00,26.88,26.89,26.86,26.86,5600.0,19.4493,19.4566,19.4349,19.4349,5600.0
2011-07-20 13:10:00,26.86,26.87,26.86,26.87,2500.0,19.4349,19.4421,19.4349,19.4421,2500.0
2011-07-20 13:15:00,26.86,26.87,26.84,26.85,8900.0,19.4349,19.4421,19.4204,19.4276,8900.0
2011-07-20 13:20:00,26.85,26.86,26.84,26.85,9800.0,19.4276,19.4349,19.4204,19.4276,9800.0
2011-07-20 13:25:00,26.86,26.86,26.85,26.86,2800.0,19.4349,19.4349,19.4276,19.4349,2800.0
2011-07-20 13:30:00,26.85,26.87,26.85,26.86,6500.0,19.4276,19.4421,19.4276,19.4349,6500.0
2011-07-20 13:35:00,26.86,26.9,26.86,26.9,6200.0,19.4349,19.4638,19.4349,19.4638,6200.0
2011-07-20 13:40:00,26.9,26.91,26.87,26.91,6300.0,19.4638,19.4711,19.4421,19.4711,6300.0
2011-07-20 13:45:00,26.91,26.91,26.89,26.9,3000.0,19.4711,19.4711,19.4566,19.4638,3000.0
2011-07-20 13:50:00,26.89,26.91,26.89,26.91,4200.0,19.4566,19.4711,19.4566,19.4711,4200.0
2011-07-20 13:55:00,26.91,26.91,26.9,26.91,1200.0,19.4711,19.4711,19.4638,19.4711,1200.0
2011-07-20 14:00:00,26.91,26.93,26.9,26.91,7500.0,19.4711,19.4855,19.4638,19.4711,7500.0
2011-07-20 14:05:00,26.91,26.92,26.91,26.92,2600.0,19.4711,19.4783,19.4711,19.4783,2600.0
2011-07-20 14:10:00,26.92,26.93,26.92,26.93,7300.0,19.4783,19.4855,19.4783,19.4855,7300.0
2011-07-20 14:15:00,26.92,26.93,26.9,26.91,12000.0,19.4783,19.4855,19.4638,19.4711,12000.0
2011-07-20 14:20:00,26.91,26.91,26.89,26.89,5200.0,19.4711,19.4711,19.4566,19.4566,5200.0
2011-07-20 14:25:00,26.89,26.9,26.88,26.9,8000.0,19.4566,19.4638,19.4493,19.4638,8000.0
2011-07-20 14:30:00,26.89,26.9,26.89,26.89,1800.0,19.4566,19.4638,19.4566,19.4566,1800.0
2011-07-20 14:35:00,26.9,26.92,26.89,26.91,9400.0,19.4638,19.4783,19.4566,19.4711,9400.0
2011-07-20 14:40:00,26.91,26.96,26.91,26.94,8600.0,19.4711,19.5072,19.4711,19.4928,8600.0
2011-07-20 14:45:00,26.93,26.93,26.89,26.9,5700.0,19.4855,19.4855,19.4566,19.4638,5700.0
2011-07-20 14:50:00,26.9,26.92,26.9,26.92,5500.0,19.4638,19.4783,19.4638,19.4783,5500.0
2011-07-20 14:55:00,26.92,26.92,26.91,26.92,4500.0,19.4783,19.4783,19.4711,19.4783,4500.0
2011-07-20 15:00:00,26.91,26.92,26.91,26.92,3000.0,19.4711,19.4783,19.4711,19.4783,3000.0
2011-07-20 15:05:00,26.92,26.93,26.91,26.93,4700.0,19.4783,19.4855,19.4711,19.4855,4700.0
2011-07-20 15:10:00,26.93,26.94,26.91,26.92,5300.0,19.4855,19.4928,19.4711,19.4783,5300.0
2011-07-20 15:15:00,26.92,26.94,26.91,26.92,11600.0,19.4783,19.4928,19.4711,19.4783,11600.0
2011-07-20 15:20:00,26.93,26.93,26.88,26.88,10700.0,19.4855,19.4855,19.4493,19.4493,10700.0
2011-07-20 15:25:00,26.88,26.9,26.87,26.88,7300.0,19.4493,19.4638,19.4421,19.4493,7300.0
2011-07-20 15:30:00,26.89,26.92,26.88,26.91,9200.0,19.4566,19.4783,19.4493,19.4711,9200.0
2011-07-20 15:35:00,26.92,26.95,26.91,26.94,8700.0,19.4783,19.5,19.4711,19.4928,8700.0
2011-07-20 15:40:00,26.95,26.95,26.92,26.92,8000.0,19.5,19.5,19.4783,19.4783,8000.0
2011-07-20 15:45:00,26.92,26.92,26.88,26.91,44100.0,19.4783,19.4783,19.4493,19.4711,44100.0
2011-07-20 15:50:00,26.91,26.92,26.88,26.9,14600.0,19.4711,19.4783,19.4493,19.4638,14600.0
2011-07-20 15:55:00,26.9,26.91,26.89,26.9,37000.0,19.4638,19.4711,19.4566,19.4638,37000.0
2011-07-21 09:30:00,27.06,27.13,27.01,27.13,5400.0,19.5796,19.6302,19.5434,19.6302,5400.0
2011-07-21 09:35:00,27.12,27.17,27.1,27.16,3100.0,19.623,19.6592,19.6085,19.6519,3100.0
2011-07-21 09:40:00,27.16,27.25,27.16,27.25,4700.0,19.6519,19.7171,19.6519,19.7171,4700.0
2011-07-21 09:45:00,27.24,27.32,27.24,27.32,6900.0,19.7098,19.7677,19.7098,19.7677,6900.0
2011-07-21 09:50:00,27.3,27.3,27.26,27.27,4400.0,19.7532,19.7532,19.7243,19.7315,4400.0
2011-07-21 09:55:00,27.28,27.28,27.17,27.23,5900.0,19.7388,19.7388,19.6592,19.7026,5900.0
2011-07-21 10:00:00,27.23,27.29,27.18,27.28,9600.0,19.7026,19.746,19.6664,19.7388,9600.0
2011-07-21 10:05:00,27.28,27.32,27.28,27.31,4800.0,19.7388,19.7677,19.7388,19.7605,4800.0
2011-07-21 10:10:00,27.31,27.35,27.31,27.35,2500.0,19.7605,19.7894,19.7605,19.7894,2500.0
2011-07-21 10:15:00,27.34,27.35,27.3,27.33,6700.0,19.7822,19.7894,19.7532,19.7749,6700.0
2011-07-21 10:20:00,27.33,27.36,27.31,27.35,2900.0,19.7749,19.7967,19.7605,19.7894,2900.0
2011-07-21 10:25:00,27.36,27.42,27.36,27.4,8600.0,19.7967,19.8401,19.7967,19.8256,8600.0
2011-07-21 10:30:00,27.39,27.42,27.37,27.38,8000.0,19.8184,19.8401,19.8039,19.8111,8000.0
2011-07-21 10:35:00,27.38,27.4,27.37,27.39,5200.0,19.8111,19.8256,19.8039,19.8184,5200.0
2011-07-21 10:40:00,27.4,27.43,27.4,27.41,3200.0,19.8256,19.8473,19.8256,19.8328,3200.0
2011-07-21 10:45:00,27.41,27.41,27.4,27.4,3500.0,19.8328,19.8328,19.8256,19.8256,3500.0
2011-07-21 10:50:00,27.39,27.39,27.37,27.37,7200.0,19.8184,19.8184,19.8039,19.8039,7200.0
2011-07-21 10:55:00,27.37,27.38,27.36,27.36,5100.0,19.8039,19.8111,19.7967,19.7967,5100.0
2011-07-21 11:00:00,27.36,27.37,27.34,27.34,2900.0,19.7967,19.8039,19.7822,19.7822,2900.0
2011-07-21 11:05:00,27.34,27.38,27.34,27.38,5700.0,19.7822,19.8111,19.7822,19.8111,5700.0
2011-07-21 11:10:00,27.38,27.4,27.37,27.4,7400.0,19.8111,19.8256,19.8039,19.8256,7400.0
2011-07-21 11:15:00,27.39,27.4,27.38,27.4,6600.0,19.8184,19.8256,19.8111,19.8256,6600.0
2011-07-21 11:20:00,27.39,27.4,27.36,27.36,19400.0,19.8184,19.8256,19.7967,19.7967,19400.0
2011-07-21 11:25:00,27.36,27.4,27.36,27.39,12800.0,19.7967,19.8256,19.7967,19.8184,12800.0
2011-07-21 11:30:00,27.39,27.4,27.37,27.39,9500.0,19.8184,19.8256,19.8039,19.8184,9500.0
2011-07-21 11:35:00,27.39,27.42,27.39,27.42,11000.0,19.8184,19.8401,19.8184,19.8401,11000.0
2011-07-21 11:40:00,27.41,27.44,27.41,27.43,11600.0,19.8328,19.8545,19.8328,19.8473,11600.0
2011-07-21 11:45:00,27.43,27.44,27.42,27.43,7900.0,19.8473,19.8545,19.8401,19.8473,7900.0
2011-07-21 11:50:00,27.43,27.46,27.43,27.46,7000.0,19.8473,19.869,19.8473,19.869,7000.0
2011-07-21 11:55:00,27.45,27.46,27.45,27.46,400.0,19.8618,19.869,19.8618,19.869,400.0
2011-07-21 12:00:00,27.46,27.47,27.46,27.46,2600.0,19.869,19.8762,19.869,19.869,2600.0
2011-07-21 12:05:00,27.46,27.47,27.46,27.46,1900.0,19.869,19.8762,19.869,19.869,1900.0
2011-07-21 12:10:00,27.47,27.48,27.46,27.48,9600.0,19.8762,19.8835,19.869,19.8835,9600.0
2011-07-21 12:15:00,27.47,27.51,27.47,27.49,15900.0,19.8762,19.9052,19.8762,19.8907,15900.0
2011-07-21 12:20:00,27.49,27.52,27.48,27.51,10800.0,19.8907,19.9124,19.8835,19.9052,10800.0
2011-07-21 12:25:00,27.51,27.52,27.51,27.51,1000.0,19.9052,19.9124,19.9052,19.9052,1000.0
2011-07-21 12:30:00,27.52,27.53,27.51,27.52,4500.0,19.9124,19.9197,19.9052,19.9124,4500.0
2011-07-21 12:35:00,27.53,27.56,27.52,27.54,9400.0,19.9197,19.9414,19.9124,19.9269,9400.0
2011-07-21 12:40:00,27.53,27.59,27.53,27.59,7200.0,19.9197,19.9631,19.9197,19.9631,7200.0
2011-07-21 12:45:00,27.59,27.62,27.57,27.58,11600.0,19.9631,19.9848,19.9486,19.9558,11600.0
2011-07-21 12:50:00,27.58,27.58,27.52,27.55,20300.0,19.9558,19.9558,19.9124,19.9341,20300.0
2011-07-21 12:55:00,27.54,27.59,27.54,27.58,14200.0,19.9269,19.9631,19.9269,19.9558,14200.0
2011-07-21 13:00:00,27.58,27.62,27.57,27.6,7200.0,19.9558,19.9848,19.9486,19.9703,7200.0
2011-07-21 13:05:00,27.59,27.6,27.58,27.59,6100.0,19.9631,19.9703,19.9558,19.9631,6100.0
2011-07-21 13:10:00,27.58,27.59,27.58,27.58,1600.0,19.9558,19.9631,19.9558,19.9558,1600.0
2011-07-21 13:15:00,27.58,27.6,27.58,27.6,3600.0,19.9558,19.9703,19.9558,19.9703,3600.0
2011-07-21 13:20:00,27.61,27.61,27.59,27.59,4300.0,19.9775,19.9775,19.9631,19.9631,4300.0
2011-07-21 13:25:00,27.58,27.62,27.58,27.61,5600.0,19.9558,19.9848,19.9558,19.9775,5600.0
2011-07-21 13:30:00,27.6,27.62,27.6,27.62,8800.0,19.9703,19.9848,19.9703,19.9848,8800.0
2011-07-21 13:35:00,27.62,27.64,27.61,27.63,5100.0,19.9848,19.9993,19.9775,19.992,5100.0
2011-07-21 13:40:00,27.63,27.64,27.62,27.62,10300.0,19.992,19.9993,19.9848,19.9848,10300.0
2011-07-21 13:45:00,27.61,27.61,27.6,27.61,4500.0,19.9775,19.9775,19.9703,19.9775,4500.0
2011-07-21 13:50:00,27.59,27.59,27.55,27.59,6900.0,19.9631,19.9631,19.9341,19.9631,6900.0
2011-07-21 13:55:00,27.59,27.6,27.58,27.6,9000.0,19.9631,19.9703,19.9558,19.9703,9000.0
2011-07-21 14:00:00,27.59,27.62,27.59,27.61,8500.0,19.9631,19.9848,19.9631,19.9775,8500.0
2011-07-21 14:05:00,27.6,27.62,27.6,27.61,4600.0,19.9703,19.9848,19.9703,19.9775,4600.0
2011-07-21 14:10:00,27.62,27.64,27.62,27.63,8400.0,19.9848,19.9993,19.9848,19.992,8400.0
2011-07-21 14:15:00,27.63,27.64,27.62,27.63,3700.0,19.992,19.9993,19.9848,19.992,3700.0
2011-07-21 14:20:00,27.63,27.63,27.62,27.63,3200.0,19.992,19.992,19.9848,19.992,3200.0
2011-07-21 14:25:00,27.63,27.64,27.62,27.63,5600.0,19.992,19.9993,19.9848,19.992,5600.0
2011-07-21 14:30:00,27.62,27.64,27.61,27.63,5100.0,19.9848,19.9993,19.9775,19.992,5100.0
2011-07-21 14:35:00,27.63,27.64,27.63,27.64,7000.0,19.992,19.9993,19.992,19.9993,7000.0
2011-07-21 14:40:00,27.64,27.64,27.61,27.64,12800.0,19.9993,19.9993,19.9775,19.9993,12800.0
2011-07-21 14:45:00,27.63,27.65,27.62,27.63,16100.0,19.992,20.0065,19.9848,19.992,16100.0
2011-07-21 14:50:00,27.63,27.63,27.62,27.63,2600.0,19.992,19.992,19.9848,19.992,2600.0
2011-07-21 14:55:00,27.64,27.66,27.63,27.66,7100.0,19.9993,20.0137,19.992,20.0137,7100.0
2011-07-21 15:00:00,27.65,27.66,27.62,27.66,10500.0,20.0065,20.0137,19.9848,20.0137,10500.0
2011-07-21 15:05:00,27.66,27.67,27.62,27.63,12400.0,20.0137,20.021,19.9848,19.992,12400.0
2011-07-21 15:10:00,27.63,27.63,27.6,27.62,6300.0,19.992,19.992,19.9703,19.9848,6300.0
2011-07-21 15:15:00,27.61,27.66,27.61,27.66,11400.0,19.9775,20.0137,19.9775,20.0137,11400.0
2011-07-21 15:20:00,27.66,27.67,27.64,27.65,26300.0,20.0137,20.021,19.9993,20.0065,26300.0
2011-07-21 15:25:00,27.66,27.68,27.65,27.68,29200.0,20.0137,20.0282,20.0065,20.0282,29200.0
2011-07-21 15:30:00,27.68,27.68,27.64,27.64,15000.0,20.0282,20.0282,19.9993,19.9993,15000.0
2011-07-21 15:35:00,27.65,27.67,27.64,27.67,20000.0,20.0065,20.021,19.9993,20.021,20000.0
2011-07-21 15:40:00,27.67,27.67,27.65,27.65,22200.0,20.021,20.021,20.0065,20.0065,22200.0
2011-07-21 15:45:00,27.66,27.66,27.62,27.62,19200.0,20.0137,20.0137,19.9848,19.9848,19200.0
2011-07-21 15:50:00,27.63,27.64,27.6,27.6,21900.0,19.992,19.9993,19.9703,19.9703,21900.0
2011-07-21 15:55:00,27.6,27.65,27.59,27.64,46200.0,19.9703,20.0065,19.9631,19.9993,46200.0
2011-07-22 09:30:00,27.67,27.67,27.59,27.63,7300.0,20.021,20.021,19.9631,19.992,7300.0
2011-07-22 09:35:00,27.63,27.63,27.51,27.51,3200.0,19.992,19.992,19.9052,19.9052,3200.0
2011-07-22 09:40:00,27.52,27.52,27.45,27.46,2300.0,19.9124,19.9124,19.8618,19.869,2300.0
2011-07-22 09:45:00,27.43,27.43,27.36,27.4,5500.0,19.8473,19.8473,19.7967,19.8256,5500.0
2011-07-22 09:50:00,27.42,27.51,27.41,27.5,18000.0,19.8401,19.9052,19.8328,19.898,18000.0
2011-07-22 09:55:00,27.51,27.55,27.5,27.55,9800.0,19.9052,19.9341,19.898,19.9341,9800.0
2011-07-22 10:00:00,27.54,27.57,27.54,27.57,19800.0,19.9269,19.9486,19.9269,19.9486,19800.0
2011-07-22 10:05:00,27.58,27.61,27.58,27.58,3000.0,19.9558,19.9775,19.9558,19.9558,3000.0
2011-07-22 10:10:00,27.59,27.61,27.58,27.6,2400.0,19.9631,19.9775,19.9558,19.9703,2400.0
2011-07-22 10:15:00,27.6,27.6,27.53,27.56,4800.0,19.9703,19.9703,19.9197,19.9414,4800.0
2011-07-22 10:20:00,27.56,27.56,27.54,27.55,8800.0,19.9414,19.9414,19.9269,19.9341,8800.0
2011-07-22 10:25:00,27.55,27.58,27.54,27.58,4500.0,19.9341,19.9558,19.9269,19.9558,4500.0
2011-07-22 10:30:00,27.58,27.59,27.55,27.56,3800.0,19.9558,19.9631,19.9341,19.9414,3800.0
2011-07-22 10:35:00,27.56,27.6,27.55,27.58,2800.0,19.9414,19.9703,19.9341,19.9558,2800.0
2011-07-22 10:40:00,27.58,27.58,27.56,27.56,1500.0,19.9558,19.9558,19.9414,19.9414,1500.0
2011-07-22 10:45:00,27.57,27.59,27.57,27.58,3000.0,19.9486,19.9631,19.9486,19.9558,3000.0
2011-07-22 10:50:00,27.57,27.57,27.54,27.55,4600.0,19.9486,19.9486,19.9269,19.9341,4600.0
2011-07-22 10:55:00,27.55,27.57,27.54,27.56,5100.0,19.9341,19.9486,19.9269,19.9414,5100.0
2011-07-22 11:00:00,27.56,27.57,27.56,27.56,600.0,19.9414,19.9486,19.9414,19.9414,600.0
2011-07-22 11:05:00,27.57,27.6,27.57,27.6,7400.0,19.9486,19.9703,19.9486,19.9703,7400.0
2011-07-22 11:10:00,27.59,27.59,27.57,27.58,3300.0,19.9631,19.9631,19.9486,19.9558,3300.0
2011-07-22 11:15:00,27.58,27.6,27.58,27.6,4500.0,19.9558,19.9703,19.9558,19.9703,4500.0
2011-07-22 11:20:00,27.6,27.6,27.58,27.6,3200.0,19.9703,19.9703,19.9558,19.9703,3200.0
2011-07-22 11:25:00,27.59,27.59,27.58,27.59,1500.0,19.9631,19.9631,19.9558,19.9631,1500.0
2011-07-22 11:30:00,27.59,27.61,27.58,27.6,3900.0,19.9631,19.9775,19.9558,19.9703,3900.0
2011-07-22 11:35:00,27.6,27.62,27.58,27.62,6000.0,19.9703,19.9848,19.9558,19.9848,6000.0
2011-07-22 11:40:00,27.63,27.64,27.62,27.64,1800.0,19.992,19.9993,19.9848,19.9993,1800.0
2011-07-22 11:45:00,27.64,27.66,27.61,27.61,3300.0,19.9993,20.0137,19.9775,19.9775,3300.0
2011-07-22 11:50:00,27.61,27.64,27.61,27.62,1000.0,19.9775,19.9993,19.9775,19.9848,1000.0
2011-07-22 11:55:00,27.63,27.66,27.62,27.65,11400.0,19.992,20.0137,19.9848,20.0065,11400.0
2011-07-22 12:00:00,27.64,27.66,27.64,27.65,4200.0,19.9993,20.0137,19.9993,20.0065,4200.0
2011-07-22 12:05:00,27.65,27.68,27.65,27.68,6300.0,20.0065,20.0282,20.0065,20.0282,6300.0
2011-07-22 12:10:00,27.67,27.69,27.67,27.69,4200.0,20.021,20.0354,20.021,20.0354,4200.0
2011-07-22 12:15:00,27.69,27.69,27.67,27.67,1700.0,20.0354,20.0354,20.021,20.021,1700.0
2011-07-22 12:20:00,27.67,27.67,27.64,27.65,3000.0,20.021,20.021,19.9993,20.0065,3000.0
2011-07-22 12:25:00,27.66,27.68,27.66,27.68,3700.0,20.0137,20.0282,20.0137,20.0282,3700.0
2011-07-22 12:30:00,27.68,27.68,27.67,27.68,1900.0,20.0282,20.0282,20.021,20.0282,1900.0
2011-07-22 12:35:00,27.67,27.68,27.65,27.65,2600.0,20.021,20.0282,20.0065,20.0065,2600.0
2011-07-22 12:40:00,27.66,27.66,27.65,27.65,1300.0,20.0137,20.0137,20.0065,20.0065,1300.0
2011-07-22 12:45:00,27.65,27.65,27.64,27.65,1100.0,20.0065,20.0065,19.9993,20.0065,1100.0
2011-07-22 12:50:00,27.65,27.65,27.64,27.64,800.0,20.0065,20.0065,19.9993,19.9993,800.0
2011-07-22 12:55:00,27.65,27.65,27.63,27.64,2200.0,20.0065,20.0065,19.992,19.9993,2200.0
2011-07-22 13:00:00,27.64,27.64,27.61,27.63,1900.0,19.9993,19.9993,19.9775,19.992,1900.0
2011-07-22 13:05:00,27.63,27.64,27.62,27.62,1000.0,19.992,19.9993,19.9848,19.9848,1000.0
2011-07-22 13:10:00,27.62,27.62,27.61,27.62,3700.0,19.9848,19.9848,19.9775,19.9848,3700.0
2011-07-22 13:15:00,27.62,27.62,27.62,27.62,700.0,19.9848,19.9848,19.9848,19.9848,700.0
2011-07-22 13:20:00,27.62,27.62,27.62,27.62,400.0,19.9848,19.9848,19.9848,19.9848,400.0
2011-07-22 13:25:00,27.62,27.62,27.61,27.61,1700.0,19.9848,19.9848,19.9775,19.9775,1700.0
2011-07-22 13:30:00,27.62,27.63,27.61,27.63,3500.0,19.9848,19.992,19.9775,19.992,3500.0
2011-07-22 13:35:00,27.62,27.63,27.62,27.63,1600.0,19.9848,19.992,19.9848,19.992,1600.0
2011-07-22 13:40:00,27.62,27.62,27.6,27.61,3700.0,19.9848,19.9848,19.9703,19.9775,3700.0
2011-07-22 13:45:00,27.61,27.61,27.6,27.61,700.0,19.9775,19.9775,19.9703,19.9775,700.0
2011-07-22 13:50:00,27.61,27.61,27.6,27.6,1200.0,19.9775,19.9775,19.9703,19.9703,1200.0
2011-07-22 13:55:00,27.59,27.62,27.59,27.62,2900.0,19.9631,19.9848,19.9631,19.9848,2900.0
2011-07-22 14:00:00,27.62,27.63,27.61,27.62,3000.0,19.9848,19.992,19.9775,19.9848,3000.0
2011-07-22 14:05:00,27.62,27.63,27.62,27.63,4400.0,19.9848,19.992,19.9848,19.992,4400.0
2011-07-22 14:10:00,27.64,27.64,27.63,27.64,1300.0,19.9993,19.9993,19.992,19.9993,1300.0
2011-07-22 14:15:00,27.64,27.65,27.63,27.64,1900.0,19.9993,20.0065,19.992,19.9993,1900.0
2011-07-22 14:20:00,27.64,27.64,27.61,27.61,1700.0,19.9993,19.9993,19.9775,19.9775,1700.0
2011-07-22 14:25:00,27.61,27.61,27.6,27.61,2200.0,19.9775,19.9775,19.9703,19.9775,2200.0
2011-07-22 14:30:00,27.61,27.62,27.61,27.61,1900.0,19.9775,19.9848,19.9775,19.9775,1900.0
2011-07-22 14:35:00,27.62,27.62,27.61,27.61,1100.0,19.9848,19.9848,19.9775,19.9775,1100.0
2011-07-22 14:40:00,27.61,27.62,27.6,27.6,2700.0,19.9775,19.9848,19.9703,19.9703,2700.0
2011-07-22 14:45:00,27.6,27.61,27.6,27.6,1500.0,19.9703,19.9775,19.9703,19.9703,1500.0
2011-07-22 14:50:00,27.61,27.61,27.6,27.6,1600.0,19.9775,19.9775,19.9703,19.9703,1600.0
2011-07-22 14:55:00,27.6,27.6,27.59,27.59,3100.0,19.9703,19.9703,19.9631,19.9631,3100.0
2011-07-22 15:00:00,27.59,27.6,27.59,27.6,2200.0,19.9631,19.9703,19.9631,19.9703,2200.0
2011-07-22 15:05:00,27.59,27.6,27.59,27.6,1700.0,19.9631,19.9703,19.9631,19.9703,1700.0
2011-07-22 15:10:00,27.6,27.6,27.58,27.58,4300.0,19.9703,19.9703,19.9558,19.9558,4300.0
2011-07-22 15:15:00,27.59,27.59,27.58,27.58,1300.0,19.9631,19.9631,19.9558,19.9558,1300.0
2011-07-22 15:20:00,27.59,27.59,27.57,27.58,3200.0,19.9631,19.9631,19.9486,19.9558,3200.0
2011-07-22 15:25:00,27.58,27.58,27.56,27.56,4200.0,19.9558,19.9558,19.9414,19.9414,4200.0
2011-07-22 15:30:00,27.56,27.57,27.55,27.55,4300.0,19.9414,19.9486,19.9341,19.9341,4300.0
2011-07-22 15:35:00,27.55,27.55,27.54,27.55,4200.0,19.9341,19.9341,19.9269,19.9341,4200.0
2011-07-22 15:40:00,27.54,27.55,27.53,27.53,4400.0,19.9269,19.9341,19.9197,19.9197,4400.0
2011-07-22 15:45:00,27.54,27.59,27.54,27.59,11300.0,19.9269,19.9631,19.9269,19.9631,11300.0
2011-07-22 15:50:00,27.59,27.59,27.55,27.55,11600.0,19.9631,19.9631,19.9341,19.9341,11600.0
2011-07-22 15:55:00,27.55,27.56,27.54,27.56,22900.0,19.9341,19.9414,19.9269,19.9414,22900.0
2011-07-25 09:30:00,27.35,27.42,27.34,27.38,5700.0,19.7894,19.8401,19.7822,19.8111,5700.0
2011-07-25 09:35:00,27.37,27.41,27.36,27.39,6900.0,19.8039,19.8328,19.7967,19.8184,6900.0
2011-07-25 09:40:00,27.38,27.4,27.35,27.39,17900.0,19.8111,19.8256,19.7894,19.8184,17900.0
2011-07-25 09:45:00,27.4,27.42,27.38,27.39,4800.0,19.8256,19.8401,19.8111,19.8184,4800.0
2011-07-25 09:50:00,27.4,27.42,27.38,27.38,4900.0,19.8256,19.8401,19.8111,19.8111,4900.0
2011-07-25 09:55:00,27.39,27.41,27.37,27.41,9200.0,19.8184,19.8328,19.8039,19.8328,9200.0
2011-07-25 10:00:00,27.41,27.43,27.41,27.42,3000.0,19.8328,19.8473,19.8328,19.8401,3000.0
2011-07-25 10:05:00,27.42,27.49,27.42,27.47,14200.0,19.8401,19.8907,19.8401,19.8762,14200.0
2011-07-25 10:10:00,27.47,27.49,27.46,27.47,4900.0,19.8762,19.8907,19.869,19.8762,4900.0
2011-07-25 10:15:00,27.47,27.53,27.47,27.52,4600.0,19.8762,19.9197,19.8762,19.9124,4600.0
2011-07-25 10:20:00,27.51,27.59,27.51,27.56,4900.0,19.9052,19.9631,19.9052,19.9414,4900.0
2011-07-25 10:25:00,27.55,27.6,27.55,27.57,6900.0,19.9341,19.9703,19.9341,19.9486,6900.0
2011-07-25 10:30:00,27.57,27.6,27.57,27.58,7200.0,19.9486,19.9703,19.9486,19.9558,7200.0
2011-07-25 10:35:00,27.59,27.61,27.59,27.6,6400.0,19.9631,19.9775,19.9631,19.9703,6400.0
2011-07-25 10:40:00,27.6,27.64,27.59,27.64,3600.0,19.9703,19.9993,19.9631,19.9993,3600.0
2011-07-25 10:45:00,27.62,27.64,27.61,27.63,6800.0,19.9848,19.9993,19.9775,19.992,6800.0
2011-07-25 10:50:00,27.62,27.63,27.59,27.61,8700.0,19.9848,19.992,19.9631,19.9775,8700.0
2011-07-25 10:55:00,27.62,27.62,27.57,27.6,14500.0,19.9848,19.9848,19.9486,19.9703,14500.0
2011-07-25 11:00:00,27.61,27.62,27.59,27.6,4500.0,19.9775,19.9848,19.9631,19.9703,4500.0
2011-07-25 11:05:00,27.61,27.62,27.61,27.61,1800.0,19.9775,19.9848,19.9775,19.9775,1800.0
2011-07-25 11:10:00,27.61,27.62,27.57,27.57,4000.0,19.9775,19.9848,19.9486,19.9486,4000.0
2011-07-25 11:15:00,27.56,27.57,27.54,27.55,8700.0,19.9414,19.9486,19.9269,19.9341,8700.0
2011-07-25 11:20:00,27.56,27.56,27.54,27.55,3600.0,19.9414,19.9414,19.9269,19.9341,3600.0
2011-07-25 11:25:00,27.56,27.57,27.54,27.56,6400.0,19.9414,19.9486,19.9269,19.9414,6400.0
2011-07-25 11:30:00,27.57,27.58,27.54,27.54,1300.0,19.9486,19.9558,19.9269,19.9269,1300.0
2011-07-25 11:35:00,27.55,27.56,27.54,27.54,700.0,19.9341,19.9414,19.9269,19.9269,700.0
2011-07-25 11:40:00,27.54,27.54,27.52,27.52,4400.0,19.9269,19.9269,19.9124,19.9124,4400.0
2011-07-25 11:45:00,27.53,27.54,27.52,27.52,2900.0,19.9197,19.9269,19.9124,19.9124,2900.0
2011-07-25 11:50:00,27.53,27.53,27.52,27.53,1500.0,19.9197,19.9197,19.9124,19.9197,1500.0
2011-07-25 11:55:00,27.52,27.56,27.52,27.56,1900.0,19.9124,19.9414,19.9124,19.9414,1900.0
2011-07-25 12:00:00,27.55,27.56,27.54,27.54,1200.0,19.9341,19.9414,19.9269,19.9269,1200.0
2011-07-25 12:05:00,27.54,27.58,27.54,27.57,3000.0,19.9269,19.9558,19.9269,19.9486,3000.0
2011-07-25 12:10:00,27.57,27.57,27.56,27.57,700.0,19.9486,19.9486,19.9414,19.9486,700.0
2011-07-25 12:15:00,27.56,27.6,27.56,27.6,3200.0,19.9414,19.9703,19.9414,19.9703,3200.0
2011-07-25 12:20:00,27.6,27.6,27.6,27.6,1600.0,19.9703,19.9703,19.9703,19.9703,1600.0
2011-07-25 12:25:00,27.6,27.62,27.6,27.61,4300.0,19.9703,19.9848,19.9703,19.9775,4300.0
2011-07-25 12:30:00,27.61,27.61,27.6,27.61,1600.0,19.9775,19.9775,19.9703,19.9775,1600.0
2011-07-25 12:35:00,27.6,27.63,27.6,27.62,4300.0,19.9703,19.992,19.9703,19.9848,4300.0
2011-07-25 12:40:00,27.63,27.64,27.63,27.64,8400.0,19.992,19.9993,19.992,19.9993,8400.0
2011-07-25 12:45:00,27.64,27.64,27.62,27.62,4100.0,19.9993,19.9993,19.9848,19.9848,4100.0
2011-07-25 12:50:00,27.62,27.64,27.62,27.64,2000.0,19.9848,19.9993,19.9848,19.9993,2000.0
2011-07-25 12:55:00,27.64,27.65,27.63,27.65,1400.0,19.9993,20.0065,19.992,20.0065,1400.0
2011-07-25 13:00:00,27.65,27.7,27.64,27.69,10500.0,20.0065,20.0427,19.9993,20.0354,10500.0
2011-07-25 13:05:00,27.69,27.73,27.69,27.72,6400.0,20.0354,20.0644,20.0354,20.0571,6400.0
2011-07-25 13:10:00,27.72,27.72,27.69,27.69,2300.0,20.0571,20.0571,20.0354,20.0354,2300.0
2011-07-25 13:15:00,27.68,27.68,27.66,27.66,2600.0,20.0282,20.0282,20.0137,20.0137,2600.0
2011-07-25 13:20:00,27.66,27.67,27.65,27.67,2700.0,20.0137,20.021,20.0065,20.021,2700.0
2011-07-25 13:25:00,27.66,27.66,27.64,27.64,2500.0,20.0137,20.0137,19.9993,19.9993,2500.0
2011-07-25 13:30:00,27.62,27.63,27.62,27.63,300.0,19.9848,19.992,19.9848,19.992,300.0
2011-07-25 13:35:00,27.63,27.64,27.63,27.64,1400.0,19.992,19.9993,19.992,19.9993,1400.0
2011-07-25 13:40:00,27.63,27.63,27.63,27.63,600.0,19.992,19.992,19.992,19.992,600.0
2011-07-25 13:45:00,27.62,27.63,27.62,27.63,1900.0,19.9848,19.992,19.9848,19.992,1900.0
2011-07-25 13:50:00,27.63,27.63,27.62,27.62,1900.0,19.992,19.992,19.9848,19.9848,1900.0
2011-07-25 13:55:00,27.62,27.63,27.62,27.63,2000.0,19.9848,19.992,19.9848,19.992,2000.0
2011-07-25 14:00:00,27.63,27.66,27.62,27.66,2600.0,19.992,20.0137,19.9848,20.0137,2600.0
2011-07-25 14:05:00,27.66,27.66,27.65,27.66,800.0,20.0137,20.0137,20.0065,20.0137,800.0
2011-07-25 14:10:00,27.66,27.68,27.66,27.68,3100.0,20.0137,20.0282,20.0137,20.0282,3100.0
2011-07-25 14:15:00,27.68,27.68,27.67,27.67,4600.0,20.0282,20.0282,20.021,20.021,4600.0
2011-07-25 14:20:00,27.67,27.68,27.66,27.66,4500.0,20.021,20.0282,20.0137,20.0137,4500.0
2011-07-25 14:25:00,27.66,27.68,27.66,27.67,3300.0,20.0137,20.0282,20.0137,20.021,3300.0
2011-07-25 14:30:00,27.67,27.67,27.64,27.64,4100.0,20.021,20.021,19.9993,19.9993,4100.0
2011-07-25 14:35:00,27.65,27.65,27.62,27.62,3300.0,20.0065,20.0065,19.9848,19.9848,3300.0
2011-07-25 14:40:00,27.62,27.64,27.62,27.63,6600.0,19.9848,19.9993,19.9848,19.992,6600.0
2011-07-25 14:45:00,27.63,27.63,27.62,27.63,3300.0,19.992,19.992,19.9848,19.992,3300.0
2011-07-25 14:50:00,27.63,27.65,27.63,27.64,1800.0,19.992,20.0065,19.992,19.9993,1800.0
2011-07-25 14:55:00,27.64,27.66,27.64,27.66,3900.0,19.9993,20.0137,19.9993,20.0137,3900.0
2011-07-25 15:00:00,27.66,27.66,27.62,27.62,7800.0,20.0137,20.0137,19.9848,19.9848,7800.0
2011-07-25 15:05:00,27.62,27.63,27.6,27.61,3200.0,19.9848,19.992,19.9703,19.9775,3200.0
2011-07-25 15:10:00,27.6,27.6,27.58,27.58,2500.0,19.9703,19.9703,19.9558,19.9558,2500.0
2011-07-25 15:15:00,27.59,27.62,27.59,27.62,3900.0,19.9631,19.9848,19.9631,19.9848,3900.0
2011-07-25 15:20:00,27.61,27.62,27.6,27.61,5000.0,19.9775,19.9848,19.9703,19.9775,5000.0
2011-07-25 15:25:00,27.6,27.6,27.58,27.59,4600.0,19.9703,19.9703,19.9558,19.9631,4600.0
2011-07-25 15:30:00,27.6,27.61,27.58,27.61,7700.0,19.9703,19.9775,19.9558,19.9775,7700.0
2011-07-25 15:35:00,27.61,27.61,27.6,27.6,4600.0,19.9775,19.9775,19.9703,19.9703,4600.0
2011-07-25 15:40:00,27.61,27.61,27.6,27.6,5100.0,19.9775,19.9775,19.9703,19.9703,5100.0
2011-07-25 15:45:00,27.6,27.61,27.51,27.53,31600.0,19.9703,19.9775,19.9052,19.9197,31600.0
2011-07-25 15:50:00,27.52,27.57,27.52,27.56,21400.0,19.9124,19.9486,19.9124,19.9414,21400.0
2011-07-25 15:55:00,27.56,27.57,27.53,27.55,52600.0,19.9414,19.9486,19.9197,19.9341,52600.0
2011-07-26 09:30:00,27.56,27.67,27.52,27.57,8200.0,19.9414,20.021,19.9124,19.9486,8200.0
2011-07-26 09:35:00,27.53,27.6,27.53,27.57,4500.0,19.9197,19.9703,19.9197,19.9486,4500.0
2011-07-26 09:40:00,27.54,27.61,27.54,27.57,2100.0,19.9269,19.9775,19.9269,19.9486,2100.0
2011-07-26 09:45:00,27.55,27.57,27.51,27.53,7200.0,19.9341,19.9486,19.9052,19.9197,7200.0
2011-07-26 09:50:00,27.55,27.56,27.52,27.56,3600.0,19.9341,19.9414,19.9124,19.9414,3600.0
2011-07-26 09:55:00,27.56,27.61,27.56,27.6,3300.0,19.9414,19.9775,19.9414,19.9703,3300.0
2011-07-26 10:00:00,27.6,27.6,27.57,27.58,6300.0,19.9703,19.9703,19.9486,19.9558,6300.0
2011-07-26 10:05:00,27.57,27.58,27.55,27.57,4800.0,19.9486,19.9558,19.9341,19.9486,4800.0
2011-07-26 10:10:00,27.56,27.6,27.55,27.6,1400.0,19.9414,19.9703,19.9341,19.9703,1400.0
2011-07-26 10:15:00,27.58,27.62,27.58,27.6,1900.0,19.9558,19.9848,19.9558,19.9703,1900.0
2011-07-26 10:20:00,27.6,27.61,27.59,27.61,1800.0,19.9703,19.9775,19.9631,19.9775,1800.0
2011-07-26 10:25:00,27.61,27.64,27.61,27.63,3700.0,19.9775,19.9993,19.9775,19.992,3700.0
2011-07-26 10:30:00,27.62,27.62,27.59,27.61,4200.0,19.9848,19.9848,19.9631,19.9775,4200.0
2011-07-26 10:35:00,27.62,27.63,27.62,27.63,1900.0,19.9848,19.992,19.9848,19.992,1900.0
2011-07-26 10:40:00,27.63,27.68,27.62,27.68,2700.0,19.992,20.0282,19.9848,20.0282,2700.0
2011-07-26 10:45:00,27.71,27.74,27.7,27.72,5500.0,20.0499,20.0716,20.0427,20.0571,5500.0
2011-07-26 10:50:00,27.73,27.75,27.73,27.75,3800.0,20.0644,20.0788,20.0644,20.0788,3800.0
2011-07-26 10:55:00,27.75,27.75,27.66,27.69,4500.0,20.0788,20.0788,20.0137,20.0354,4500.0
2011-07-26 11:00:00,27.7,27.72,27.69,27.72,2800.0,20.0427,20.0571,20.0354,20.0571,2800.0
2011-07-26 11:05:00,27.72,27.8,27.72,27.78,6200.0,20.0571,20.115,20.0571,20.1006,6200.0
2011-07-26 11:10:00,27.79,27.81,27.78,27.81,4800.0,20.1078,20.1223,20.1006,20.1223,4800.0
2011-07-26 11:15:00,27.81,27.82,27.8,27.82,5900.0,20.1223,20.1295,20.115,20.1295,5900.0
2011-07-26 11:20:00,27.82,27.84,27.82,27.83,3100.0,20.1295,20.144,20.1295,20.1367,3100.0
2011-07-26 11:25:00,27.83,27.84,27.8,27.8,5100.0,20.1367,20.144,20.115,20.115,5100.0
2011-07-26 11:30:00,27.81,27.84,27.79,27.84,6100.0,20.1223,20.144,20.1078,20.144,6100.0
2011-07-26 11:35:00,27.82,27.82,27.81,27.82,2600.0,20.1295,20.1295,20.1223,20.1295,2600.0
2011-07-26 11:40:00,27.83,27.83,27.8,27.8,5200.0,20.1367,20.1367,20.115,20.115,5200.0
2011-07-26 11:45:00,27.81,27.82,27.8,27.81,3200.0,20.1223,20.1295,20.115,20.1223,3200.0
2011-07-26 11:50:00,27.8,27.8,27.79,27.79,1300.0,20.115,20.115,20.1078,20.1078,1300.0
2011-07-26 11:55:00,27.79,27.81,27.79,27.8,1200.0,20.1078,20.1223,20.1078,20.115,1200.0
2011-07-26 12:00:00,27.8,27.8,27.8,27.8,800.0,20.115,20.115,20.115,20.115,800.0
2011-07-26 12:05:00,27.8,27.81,27.79,27.81,4300.0,20.115,20.1223,20.1078,20.1223,4300.0
2011-07-26 12:10:00,27.8,27.81,27.8,27.81,2200.0,20.115,20.1223,20.115,20.1223,2200.0
2011-07-26 12:15:00,27.81,27.81,27.8,27.8,1400.0,20.1223,20.1223,20.115,20.115,1400.0
2011-07-26 12:20:00,27.81,27.81,27.78,27.79,6900.0,20.1223,20.1223,20.1006,20.1078,6900.0
2011-07-26 12:25:00,27.78,27.81,27.77,27.78,2300.0,20.1006,20.1223,20.0933,20.1006,2300.0
2011-07-26 12:30:00,27.8,27.8,27.78,27.79,1300.0,20.115,20.115,20.1006,20.1078,1300.0
2011-07-26 12:35:00,27.78,27.79,27.78,27.78,500.0,20.1006,20.1078,20.1006,20.1006,500.0
2011-07-26 12:40:00,27.78,27.78,27.78,27.78,2400.0,20.1006,20.1006,20.1006,20.1006,2400.0
2011-07-26 12:45:00,27.78,27.78,27.76,27.78,4000.0,20.1006,20.1006,20.0861,20.1006,4000.0
2011-07-26 12:50:00,27.77,27.79,27.77,27.77,1500.0,20.0933,20.1078,20.0933,20.0933,1500.0
2011-07-26 12:55:00,27.77,27.78,27.77,27.78,1200.0,20.0933,20.1006,20.0933,20.1006,1200.0
2011-07-26 13:00:00,27.77,27.78,27.76,27.77,4000.0,20.0933,20.1006,20.0861,20.0933,4000.0
2011-07-26 13:05:00,27.76,27.77,27.76,27.77,700.0,20.0861,20.0933,20.0861,20.0933,700.0
2011-07-26 13:10:00,27.77,27.8,27.77,27.77,3800.0,20.0933,20.115,20.0933,20.0933,3800.0
2011-07-26 13:15:00,27.77,27.78,27.74,27.77,20800.0,20.0933,20.1006,20.0716,20.0933,20800.0
2011-07-26 13:20:00,27.77,27.78,27.76,27.77,2700.0,20.0933,20.1006,20.0861,20.0933,2700.0
2011-07-26 13:25:00,27.76,27.76,27.74,27.75,2100.0,20.0861,20.0861,20.0716,20.0788,2100.0
2011-07-26 13:30:00,27.76,27.76,27.75,27.75,400.0,20.0861,20.0861,20.0788,20.0788,400.0
2011-07-26 13:35:00,27.75,27.76,27.75,27.76,1100.0,20.0788,20.0861,20.0788,20.0861,1100.0
2011-07-26 13:40:00,27.76,27.77,27.75,27.77,4500.0,20.0861,20.0933,20.0788,20.0933,4500.0
2011-07-26 13:45:00,27.76,27.77,27.75,27.75,4100.0,20.0861,20.0933,20.0788,20.0788,4100.0
2011-07-26 13:50:00,27.75,27.77,27.75,27.76,3700.0,20.0788,20.0933,20.0788,20.0861,3700.0
2011-07-26 13:55:00,27.76,27.77,27.76,27.77,2200.0,20.0861,20.0933,20.0861,20.0933,2200.0
2011-07-26 14:00:00,27.77,27.8,27.77,27.79,6800.0,20.0933,20.115,20.0933,20.1078,6800.0
2011-07-26 14:05:00,27.78,27.78,27.77,27.77,6300.0,20.1006,20.1006,20.0933,20.0933,6300.0
2011-07-26 14:10:00,27.77,27.8,27.76,27.78,8700.0,20.0933,20.115,20.0861,20.1006,8700.0
2011-07-26 14:15:00,27.78,27.79,27.78,27.78,1200.0,20.1006,20.1078,20.1006,20.1006,1200.0
2011-07-26 14:20:00,27.79,27.79,27.77,27.77,2400.0,20.1078,20.1078,20.0933,20.0933,2400.0
2011-07-26 14:25:00,27.78,27.78,27.78,27.78,3500.0,20.1006,20.1006,20.1006,20.1006,3500.0
2011-07-26 14:30:00,27.79,27.79,27.78,27.79,1100.0,20.1078,20.1078,20.1006,20.1078,1100.0
2011-07-26 14:35:00,27.79,27.79,27.78,27.79,5700.0,20.1078,20.1078,20.1006,20.1078,5700.0
2011-07-26 14:40:00,27.79,27.79,27.77,27.77,1800.0,20.1078,20.1078,20.0933,20.0933,1800.0
2011-07-26 14:45:00,27.77,27.78,27.77,27.78,1600.0,20.0933,20.1006,20.0933,20.1006,1600.0
2011-07-26 14:50:00,27.77,27.79,27.77,27.79,3400.0,20.0933,20.1078,20.0933,20.1078,3400.0
2011-07-26 14:55:00,27.78,27.79,27.77,27.78,4700.0,20.1006,20.1078,20.0933,20.1006,4700.0
2011-07-26 15:00:00,27.77,27.78,27.76,27.76,3300.0,20.0933,20.1006,20.0861,20.0861,3300.0
2011-07-26 15:05:00,27.77,27.77,27.74,27.75,5400.0,20.0933,20.0933,20.0716,20.0788,5400.0
2011-07-26 15:10:00,27.74,27.75,27.74,27.74,3200.0,20.0716,20.0788,20.0716,20.0716,3200.0
2011-07-26 15:15:00,27.74,27.75,27.72,27.75,12200.0,20.0716,20.0788,20.0571,20.0788,12200.0
2011-07-26 15:20:00,27.76,27.76,27.71,27.71,8700.0,20.0861,20.0861,20.0499,20.0499,8700.0
2011-07-26 15:25:00,27.72,27.73,27.71,27.71,8300.0,20.0571,20.0644,20.0499,20.0499,8300.0
2011-07-26 15:30:00,27.71,27.72,27.68,27.69,9800.0,20.0499,20.0571,20.0282,20.0354,9800.0
2011-07-26 15:35:00,27.69,27.69,27.67,27.68,21200.0,20.0354,20.0354,20.021,20.0282,21200.0
2011-07-26 15:40:00,27.68,27.68,27.66,27.67,14100.0,20.0282,20.0282,20.0137,20.021,14100.0
2011-07-26 15:45:00,27.66,27.66,27.57,27.59,32700.0,20.0137,20.0137,19.9486,19.9631,32700.0
2011-07-26 15:50:00,27.59,27.61,27.56,27.6,27200.0,19.9631,19.9775,19.9414,19.9703,27200.0
2011-07-26 15:55:00,27.59,27.61,27.56,27.59,44900.0,19.9631,19.9775,19.9414,19.9631,44900.0
2011-07-27 09:30:00,27.87,27.87,27.57,27.81,25800.0,20.1657,20.1657,19.9486,20.1223,25800.0
2011-07-27 09:35:00,27.8,28.08,27.8,28.04,46200.0,20.115,20.3176,20.115,20.2887,46200.0
2011-07-27 09:40:00,28.06,28.34,28.06,28.34,42800.0,20.3031,20.5057,20.3031,20.5057,42800.0
2011-07-27 09:45:00,28.35,28.39,28.25,28.33,18600.0,20.513,20.5419,20.4406,20.4985,18600.0
2011-07-27 09:50:00,28.34,28.37,28.27,28.32,9500.0,20.5057,20.5275,20.4551,20.4913,9500.0
2011-07-27 09:55:00,28.31,28.43,28.28,28.41,10100.0,20.484,20.5709,20.4623,20.5564,10100.0
2011-07-27 10:00:00,28.41,28.42,28.33,28.37,28300.0,20.5564,20.5636,20.4985,20.5275,28300.0
2011-07-27 10:05:00,28.38,28.47,28.37,28.45,20700.0,20.5347,20.5998,20.5275,20.5853,20700.0
2011-07-27 10:10:00,28.43,28.59,28.4,28.57,12600.0,20.5709,20.6866,20.5492,20.6722,12600.0
2011-07-27 10:15:00,28.57,28.58,28.5,28.52,12800.0,20.6722,20.6794,20.6215,20.636,12800.0
2011-07-27 10:20:00,28.52,28.55,28.46,28.52,11900.0,20.636,20.6577,20.5926,20.636,11900.0
2011-07-27 10:25:00,28.52,28.58,28.52,28.57,13700.0,20.636,20.6794,20.636,20.6722,13700.0
2011-07-27 10:30:00,28.55,28.73,28.55,28.72,20400.0,20.6577,20.7879,20.6577,20.7807,20400.0
2011-07-27 10:35:00,28.74,28.94,28.73,28.92,31900.0,20.7952,20.9399,20.7879,20.9254,31900.0
2011-07-27 10:40:00,28.93,28.98,28.84,28.94,21300.0,20.9326,20.9688,20.8675,20.9399,21300.0
2011-07-27 10:45:00,28.94,28.96,28.88,28.91,72700.0,20.9399,20.9544,20.8965,20.9182,72700.0
2011-07-27 10:50:00,28.91,28.95,28.91,28.93,67400.0,20.9182,20.9471,20.9182,20.9326,67400.0
2011-07-27 10:55:00,28.93,28.94,28.76,28.79,23300.0,20.9326,20.9399,20.8096,20.8313,23300.0
2011-07-27 11:00:00,28.79,28.8,28.67,28.67,30600.0,20.8313,20.8386,20.7445,20.7445,30600.0
2011-07-27 11:05:00,28.67,28.71,28.65,28.68,21000.0,20.7445,20.7735,20.73,20.7518,21000.0
2011-07-27 11:10:00,28.68,28.7,28.66,28.68,23800.0,20.7518,20.7662,20.7373,20.7518,23800.0
2011-07-27 11:15:00,28.67,28.69,28.64,28.65,21100.0,20.7445,20.759,20.7228,20.73,21100.0
2011-07-27 11:20:00,28.66,28.69,28.64,28.65,16000.0,20.7373,20.759,20.7228,20.73,16000.0
2011-07-27 11:25:00,28.65,28.67,28.61,28.67,11200.0,20.73,20.7445,20.7011,20.7445,11200.0
2011-07-27 11:30:00,28.67,28.67,28.65,28.65,20000.0,20.7445,20.7445,20.73,20.73,20000.0
2011-07-27 11:35:00,28.66,28.66,28.51,28.51,19600.0,20.7373,20.7373,20.6288,20.6288,19600.0
2011-07-27 11:40:00,28.51,28.51,28.45,28.49,5800.0,20.6288,20.6288,20.5853,20.6143,5800.0
2011-07-27 11:45:00,28.5,28.5,28.45,28.47,6800.0,20.6215,20.6215,20.5853,20.5998,6800.0
2011-07-27 11:50:00,28.48,28.48,28.4,28.4,19600.0,20.607,20.607,20.5492,20.5492,19600.0
2011-07-27 11:55:00,28.41,28.45,28.36,28.38,31400.0,20.5564,20.5853,20.5202,20.5347,31400.0
2011-07-27 12:00:00,28.38,28.46,28.38,28.44,31600.0,20.5347,20.5926,20.5347,20.5781,31600.0
2011-07-27 12:05:00,28.44,28.46,28.4,28.42,15500.0,20.5781,20.5926,20.5492,20.5636,15500.0
2011-07-27 12:10:00,28.43,28.48,28.43,28.46,21500.0,20.5709,20.607,20.5709,20.5926,21500.0
2011-07-27 12:15:00,28.46,28.46,28.43,28.43,4900.0,20.5926,20.5926,20.5709,20.5709,4900.0
2011-07-27 12:20:00,28.43,28.43,28.32,28.34,19400.0,20.5709,20.5709,20.4913,20.5057,19400.0
2011-07-27 12:25:00,28.35,28.37,28.34,28.37,6900.0,20.513,20.5275,20.5057,20.5275,6900.0
2011-07-27 12:30:00,28.37,28.44,28.37,28.42,16500.0,20.5275,20.5781,20.5275,20.5636,16500.0
2011-07-27 12:35:00,28.41,28.45,28.41,28.45,10900.0,20.5564,20.5853,20.5564,20.5853,10900.0
2011-07-27 12:40:00,28.46,28.47,28.46,28.46,5800.0,20.5926,20.5998,20.5926,20.5926,5800.0
2011-07-27 12:45:00,28.45,28.47,28.45,28.45,4700.0,20.5853,20.5998,20.5853,20.5853,4700.0
2011-07-27 12:50:00,28.46,28.48,28.45,28.46,9300.0,20.5926,20.607,20.5853,20.5926,9300.0
2011-07-27 12:55:00,28.46,28.51,28.46,28.48,16400.0,20.5926,20.6288,20.5926,20.607,16400.0
2011-07-27 13:00:00,28.48,28.5,28.46,28.47,11900.0,20.607,20.6215,20.5926,20.5998,11900.0
2011-07-27 13:05:00,28.47,28.48,28.45,28.46,9800.0,20.5998,20.607,20.5853,20.5926,9800.0
2011-07-27 13:10:00,28.47,28.48,28.4,28.4,8800.0,20.5998,20.607,20.5492,20.5492,8800.0
2011-07-27 13:15:00,28.4,28.41,28.39,28.39,14700.0,20.5492,20.5564,20.5419,20.5419,14700.0
2011-07-27 13:20:00,28.38,28.39,28.36,28.38,5200.0,20.5347,20.5419,20.5202,20.5347,5200.0
2011-07-27 13:25:00,28.38,28.4,28.37,28.39,6300.0,20.5347,20.5492,20.5275,20.5419,6300.0
2011-07-27 13:30:00,28.38,28.39,28.37,28.37,8700.0,20.5347,20.5419,20.5275,20.5275,8700.0
2011-07-27 13:35:00,28.37,28.38,28.36,28.38,6800.0,20.5275,20.5347,20.5202,20.5347,6800.0
2011-07-27 13:40:00,28.38,28.44,28.37,28.41,26500.0,20.5347,20.5781,20.5275,20.5564,26500.0
2011-07-27 13:45:00,28.42,28.49,28.41,28.49,24300.0,20.5636,20.6143,20.5564,20.6143,24300.0
2011-07-27 13:50:00,28.49,28.51,28.48,28.5,7800.0,20.6143,20.6288,20.607,20.6215,7800.0
2011-07-27 13:55:00,28.5,28.5,28.46,28.46,8600.0,20.6215,20.6215,20.5926,20.5926,8600.0
2011-07-27 14:00:00,28.45,28.45,28.39,28.4,22000.0,20.5853,20.5853,20.5419,20.5492,22000.0
2011-07-27 14:05:00,28.39,28.41,28.37,28.4,7700.0,20.5419,20.5564,20.5275,20.5492,7700.0
2011-07-27 14:10:00,28.39,28.39,28.37,28.38,2900.0,20.5419,20.5419,20.5275,20.5347,2900.0
2011-07-27 14:15:00,28.37,28.37,28.34,28.35,9500.0,20.5275,20.5275,20.5057,20.513,9500.0
2011-07-27 14:20:00,28.35,28.37,28.35,28.36,11200.0,20.513,20.5275,20.513,20.5202,11200.0
2011-07-27 14:25:00,28.36,28.37,28.33,28.35,18900.0,20.5202,20.5275,20.4985,20.513,18900.0
2011-07-27 14:30:00,28.34,28.36,28.32,28.33,14000.0,20.5057,20.5202,20.4913,20.4985,14000.0
2011-07-27 14:35:00,28.33,28.38,28.31,28.36,15700.0,20.4985,20.5347,20.484,20.5202,15700.0
2011-07-27 14:40:00,28.37,28.38,28.32,28.33,9400.0,20.5275,20.5347,20.4913,20.4985,9400.0
2011-07-27 14:45:00,28.34,28.37,28.33,28.35,7400.0,20.5057,20.5275,20.4985,20.513,7400.0
2011-07-27 14:50:00,28.35,28.36,28.31,28.31,13200.0,20.513,20.5202,20.484,20.484,13200.0
2011-07-27 14:55:00,28.32,28.34,28.3,28.33,17600.0,20.4913,20.5057,20.4768,20.4985,17600.0
2011-07-27 15:00:00,28.34,28.34,28.29,28.3,22700.0,20.5057,20.5057,20.4696,20.4768,22700.0
2011-07-27 15:05:00,28.3,28.3,28.25,28.27,10600.0,20.4768,20.4768,20.4406,20.4551,10600.0
2011-07-27 15:10:00,28.28,28.29,28.26,28.26,5500.0,20.4623,20.4696,20.4479,20.4479,5500.0
2011-07-27 15:15:00,28.26,28.26,28.22,28.24,7800.0,20.4479,20.4479,20.4189,20.4334,7800.0
2011-07-27 15:20:00,28.25,28.26,28.21,28.25,14400.0,20.4406,20.4479,20.4117,20.4406,14400.0
2011-07-27 15:25:00,28.25,28.27,28.24,28.26,4700.0,20.4406,20.4551,20.4334,20.4479,4700.0
2011-07-27 15:30:00,28.26,28.34,28.26,28.34,10400.0,20.4479,20.5057,20.4479,20.5057,10400.0
2011-07-27 15:35:00,28.34,28.34,28.28,28.34,16000.0,20.5057,20.5057,20.4623,20.5057,16000.0
2011-07-27 15:40:00,28.33,28.33,28.28,28.28,16800.0,20.4985,20.4985,20.4623,20.4623,16800.0
2011-07-27 15:45:00,28.28,28.28,28.22,28.23,30000.0,20.4623,20.4623,20.4189,20.4262,30000.0
2011-07-27 15:50:00,28.23,28.24,28.19,28.23,30400.0,20.4262,20.4334,20.3972,20.4262,30400.0
2011-07-27 15:55:00,28.23,28.23,28.2,28.22,65800.0,20.4262,20.4262,20.4044,20.4189,65800.0
2011-07-28 09:30:00,28.48,28.57,28.19,28.42,40800.0,20.607,20.6722,20.3972,20.5636,40800.0
2011-07-28 09:35:00,28.45,28.45,28.29,28.37,12000.0,20.5853,20.5853,20.4696,20.5275,12000.0
2011-07-28 09:40:00,28.33,28.33,28.24,28.24,13400.0,20.4985,20.4985,20.4334,20.4334,13400.0
2011-07-28 09:45:00,28.24,28.31,28.18,28.24,18800.0,20.4334,20.484,20.39,20.4334,18800.0
2011-07-28 09:50:00,28.24,28.24,28.16,28.18,11400.0,20.4334,20.4334,20.3755,20.39,11400.0
2011-07-28 09:55:00,28.18,28.18,28.07,28.11,9800.0,20.39,20.39,20.3104,20.3393,9800.0
2011-07-28 10:00:00,28.1,28.11,28.05,28.09,10700.0,20.3321,20.3393,20.2959,20.3249,10700.0
2011-07-28 10:05:00,28.09,28.16,28.09,28.16,6500.0,20.3249,20.3755,20.3249,20.3755,6500.0
2011-07-28 10:10:00,28.16,28.17,28.14,28.15,7300.0,20.3755,20.3827,20.361,20.3683,7300.0
2011-07-28 10:15:00,28.14,28.23,28.13,28.2,12500.0,20.361,20.4262,20.3538,20.4044,12500.0
2011-07-28 10:20:00,28.21,28.21,28.13,28.13,6400.0,20.4117,20.4117,20.3538,20.3538,6400.0
2011-07-28 10:25:00,28.13,28.16,28.12,28.16,5700.0,20.3538,20.3755,20.3466,20.3755,5700.0
2011-07-28 10:30:00,28.16,28.19,28.15,28.16,5100.0,20.3755,20.3972,20.3683,20.3755,5100.0
2011-07-28 10:35:00,28.17,28.17,28.11,28.13,8800.0,20.3827,20.3827,20.3393,20.3538,8800.0
2011-07-28 10:40:00,28.13,28.16,28.11,28.14,7400.0,20.3538,20.3755,20.3393,20.361,7400.0
2011-07-28 10:45:00,28.14,28.15,28.11,28.14,5600.0,20.361,20.3683,20.3393,20.361,5600.0
2011-07-28 10:50:00,28.14,28.16,28.13,28.15,7600.0,20.361,20.3755,20.3538,20.3683,7600.0
2011-07-28 10:55:00,28.15,28.17,28.13,28.16,6600.0,20.3683,20.3827,20.3538,20.3755,6600.0
2011-07-28 11:00:00,28.15,28.19,28.14,28.18,9100.0,20.3683,20.3972,20.361,20.39,9100.0
2011-07-28 11:05:00,28.18,28.23,28.17,28.22,20100.0,20.39,20.4262,20.3827,20.4189,20100.0
2011-07-28 11:10:00,28.23,28.23,28.2,28.23,14300.0,20.4262,20.4262,20.4044,20.4262,14300.0
2011-07-28 11:15:00,28.24,28.24,28.21,28.21,7500.0,20.4334,20.4334,20.4117,20.4117,7500.0
2011-07-28 11:20:00,28.22,28.28,28.22,28.27,6700.0,20.4189,20.4623,20.4189,20.4551,6700.0
2011-07-28 11:25:00,28.27,28.3,28.25,28.26,9400.0,20.4551,20.4768,20.4406,20.4479,9400.0
2011-07-28 11:30:00,28.27,28.28,28.26,28.26,10400.0,20.4551,20.4623,20.4479,20.4479,10400.0
2011-07-28 11:35:00,28.28,28.29,28.25,28.28,10400.0,20.4623,20.4696,20.4406,20.4623,10400.0
2011-07-28 11:40:00,28.29,28.29,28.25,28.25,15600.0,20.4696,20.4696,20.4406,20.4406,15600.0
2011-07-28 11:45:00,28.26,28.26,28.21,28.21,5700.0,20.4479,20.4479,20.4117,20.4117,5700.0
2011-07-28 11:50:00,28.21,28.25,28.2,28.25,9500.0,20.4117,20.4406,20.4044,20.4406,9500.0
2011-07-28 11:55:00,28.24,28.25,28.23,28.24,7300.0,20.4334,20.4406,20.4262,20.4334,7300.0
2011-07-28 12:00:00,28.24,28.25,28.24,28.24,2300.0,20.4334,20.4406,20.4334,20.4334,2300.0
2011-07-28 12:05:00,28.24,28.27,28.24,28.27,8500.0,20.4334,20.4551,20.4334,20.4551,8500.0
2011-07-28 12:10:00,28.27,28.28,28.25,28.26,14700.0,20.4551,20.4623,20.4406,20.4479,14700.0
2011-07-28 12:15:00,28.26,28.26,28.25,28.26,7000.0,20.4479,20.4479,20.4406,20.4479,7000.0
2011-07-28 12:20:00,28.26,28.29,28.25,28.29,10700.0,20.4479,20.4696,20.4406,20.4696,10700.0
2011-07-28 12:25:00,28.29,28.3,28.29,28.29,2700.0,20.4696,20.4768,20.4696,20.4696,2700.0
2011-07-28 12:30:00,28.29,28.32,28.29,28.31,3800.0,20.4696,20.4913,20.4696,20.484,3800.0
2011-07-28 12:35:00,28.31,28.32,28.29,28.3,5900.0,20.484,20.4913,20.4696,20.4768,5900.0
2011-07-28 12:40:00,28.3,28.32,28.29,28.29,6900.0,20.4768,20.4913,20.4696,20.4696,6900.0
2011-07-28 12:45:00,28.29,28.3,28.29,28.29,2600.0,20.4696,20.4768,20.4696,20.4696,2600.0
2011-07-28 12:50:00,28.29,28.3,28.28,28.3,6200.0,20.4696,20.4768,20.4623,20.4768,6200.0
2011-07-28 12:55:00,28.3,28.31,28.29,28.29,8700.0,20.4768,20.484,20.4696,20.4696,8700.0
2011-07-28 13:00:00,28.3,28.3,28.26,28.26,4700.0,20.4768,20.4768,20.4479,20.4479,4700.0
2011-07-28 13:05:00,28.26,28.27,28.25,28.26,3900.0,20.4479,20.4551,20.4406,20.4479,3900.0
2011-07-28 13:10:00,28.26,28.26,28.24,28.24,3900.0,20.4479,20.4479,20.4334,20.4334,3900.0
2011-07-28 13:15:00,28.24,28.24,28.22,28.22,4700.0,20.4334,20.4334,20.4189,20.4189,4700.0
2011-07-28 13:20:00,28.22,28.22,28.18,28.18,10200.0,20.4189,20.4189,20.39,20.39,10200.0
2011-07-28 13:25:00,28.19,28.2,28.18,28.19,3400.0,20.3972,20.4044,20.39,20.3972,3400.0
2011-07-28 13:30:00,28.19,28.2,28.18,28.18,6900.0,20.3972,20.4044,20.39,20.39,6900.0
2011-07-28 13:35:00,28.18,28.2,28.18,28.18,6300.0,20.39,20.4044,20.39,20.39,6300.0
2011-07-28 13:40:00,28.18,28.21,28.18,28.18,7500.0,20.39,20.4117,20.39,20.39,7500.0
2011-07-28 13:45:00,28.18,28.18,28.16,28.17,6800.0,20.39,20.39,20.3755,20.3827,6800.0
2011-07-28 13:50:00,28.17,28.18,28.16,28.16,3000.0,20.3827,20.39,20.3755,20.3755,3000.0
2011-07-28 13:55:00,28.16,28.18,28.16,28.16,4600.0,20.3755,20.39,20.3755,20.3755,4600.0
2011-07-28 14:00:00,28.17,28.17,28.15,28.15,4200.0,20.3827,20.3827,20.3683,20.3683,4200.0
2011-07-28 14:05:00,28.15,28.17,28.14,28.15,11800.0,20.3683,20.3827,20.361,20.3683,11800.0
2011-07-28 14:10:00,28.15,28.16,28.15,28.16,9200.0,20.3683,20.3755,20.3683,20.3755,9200.0
2011-07-28 14:15:00,28.16,28.17,28.16,28.16,5300.0,20.3755,20.3827,20.3755,20.3755,5300.0
2011-07-28 14:20:00,28.16,28.18,28.15,28.17,7000.0,20.3755,20.39,20.3683,20.3827,7000.0
2011-07-28 14:25:00,28.17,28.18,28.14,28.17,4900.0,20.3827,20.39,20.361,20.3827,4900.0
2011-07-28 14:30:00,28.17,28.18,28.15,28.17,7300.0,20.3827,20.39,20.3683,20.3827,7300.0
2011-07-28 14:35:00,28.17,28.18,28.17,28.18,10200.0,20.3827,20.39,20.3827,20.39,10200.0
2011-07-28 14:40:00,28.18,28.23,28.17,28.23,10000.0,20.39,20.4262,20.3827,20.4262,10000.0
2011-07-28 14:45:00,28.23,28.24,28.21,28.23,8000.0,20.4262,20.4334,20.4117,20.4262,8000.0
2011-07-28 14:50:00,28.23,28.25,28.22,28.25,5900.0,20.4262,20.4406,20.4189,20.4406,5900.0
2011-07-28 14:55:00,28.25,28.25,28.22,28.22,7100.0,20.4406,20.4406,20.4189,20.4189,7100.0
2011-07-28 15:00:00,28.22,28.22,28.19,28.19,10000.0,20.4189,20.4189,20.3972,20.3972,10000.0
2011-07-28 15:05:00,28.2,28.21,28.19,28.21,6000.0,20.4044,20.4117,20.3972,20.4117,6000.0
2011-07-28 15:10:00,28.2,28.21,28.19,28.19,6000.0,20.4044,20.4117,20.3972,20.3972,6000.0
2011-07-28 15:15:00,28.2,28.24,28.2,28.24,26300.0,20.4044,20.4334,20.4044,20.4334,26300.0
2011-07-28 15:20:00,28.23,28.23,28.19,28.2,10800.0,20.4262,20.4262,20.3972,20.4044,10800.0
2011-07-28 15:25:00,28.2,28.21,28.17,28.17,13500.0,20.4044,20.4117,20.3827,20.3827,13500.0
2011-07-28 15:30:00,28.17,28.18,28.15,28.15,12300.0,20.3827,20.39,20.3683,20.3683,12300.0
2011-07-28 15:35:00,28.16,28.19,28.16,28.18,14500.0,20.3755,20.3972,20.3755,20.39,14500.0
2011-07-28 15:40:00,28.19,28.19,28.14,28.14,17600.0,20.3972,20.3972,20.361,20.361,17600.0
2011-07-28 15:45:00,28.13,28.14,28.06,28.09,43800.0,20.3538,20.361,20.3031,20.3249,43800.0
2011-07-28 15:50:00,28.1,28.14,28.09,28.14,26500.0,20.3321,20.361,20.3249,20.361,26500.0
2011-07-28 15:55:00,28.13,28.15,28.11,28.13,50100.0,20.3538,20.3683,20.3393,20.3538,50100.0
2011-07-29 09:30:00,27.89,27.92,27.68,27.83,30300.0,20.1801,20.2018,20.0282,20.1367,30300.0
2011-07-29 09:35:00,27.84,27.88,27.77,27.78,10200.0,20.144,20.1729,20.0933,20.1006,10200.0
2011-07-29 09:40:00,27.78,27.83,27.75,27.78,4100.0,20.1006,20.1367,20.0788,20.1006,4100.0
2011-07-29 09:45:00,27.76,27.81,27.74,27.81,4200.0,20.0861,20.1223,20.0716,20.1223,4200.0
2011-07-29 09:50:00,27.82,27.88,27.82,27.87,9200.0,20.1295,20.1729,20.1295,20.1657,9200.0
2011-07-29 09:55:00,27.87,27.98,27.87,27.97,19300.0,20.1657,20.2453,20.1657,20.238,19300.0
2011-07-29 10:00:00,27.96,27.98,27.94,27.98,27900.0,20.2308,20.2453,20.2163,20.2453,27900.0
2011-07-29 10:05:00,27.98,28.02,27.97,28.0,33100.0,20.2453,20.2742,20.238,20.2597,33100.0
2011-07-29 10:10:00,28.01,28.01,27.96,27.98,9700.0,20.267,20.267,20.2308,20.2453,9700.0
2011-07-29 10:15:00,27.97,27.99,27.96,27.97,8400.0,20.238,20.2525,20.2308,20.238,8400.0
2011-07-29 10:20:00,27.98,28.0,27.96,28.0,8800.0,20.2453,20.2597,20.2308,20.2597,8800.0
2011-07-29 10:25:00,27.99,28.0,27.98,27.98,10300.0,20.2525,20.2597,20.2453,20.2453,10300.0
2011-07-29 10:30:00,27.98,27.98,27.96,27.97,10600.0,20.2453,20.2453,20.2308,20.238,10600.0
2011-07-29 10:35:00,27.96,27.97,27.92,27.95,13100.0,20.2308,20.238,20.2018,20.2236,13100.0
2011-07-29 10:40:00,27.96,27.97,27.93,27.95,11300.0,20.2308,20.238,20.2091,20.2236,11300.0
2011-07-29 10:45:00,27.96,27.98,27.92,27.97,11700.0,20.2308,20.2453,20.2018,20.238,11700.0
2011-07-29 10:50:00,27.98,28.03,27.97,28.03,27800.0,20.2453,20.2814,20.238,20.2814,27800.0
2011-07-29 10:55:00,28.02,28.09,28.02,28.05,7100.0,20.2742,20.3249,20.2742,20.2959,7100.0
2011-07-29 11:00:00,28.06,28.08,28.04,28.06,25600.0,20.3031,20.3176,20.2887,20.3031,25600.0
2011-07-29 11:05:00,28.05,28.12,28.05,28.12,23500.0,20.2959,20.3466,20.2959,20.3466,23500.0
2011-07-29 11:10:00,28.14,28.15,28.08,28.1,6400.0,20.361,20.3683,20.3176,20.3321,6400.0
2011-07-29 11:15:00,28.1,28.17,28.09,28.16,29400.0,20.3321,20.3827,20.3249,20.3755,29400.0
2011-07-29 11:20:00,28.16,28.2,28.12,28.14,46300.0,20.3755,20.4044,20.3466,20.361,46300.0
2011-07-29 11:25:00,28.13,28.14,28.1,28.1,6400.0,20.3538,20.361,20.3321,20.3321,6400.0
2011-07-29 11:30:00,28.08,28.1,28.07,28.08,2200.0,20.3176,20.3321,20.3104,20.3176,2200.0
2011-07-29 11:35:00,28.08,28.09,28.08,28.08,1500.0,20.3176,20.3249,20.3176,20.3176,1500.0
2011-07-29 11:40:00,28.07,28.09,28.07,28.09,1900.0,20.3104,20.3249,20.3104,20.3249,1900.0
2011-07-29 11:45:00,28.08,28.08,28.02,28.02,8200.0,20.3176,20.3176,20.2742,20.2742,8200.0
2011-07-29 11:50:00,28.02,28.08,28.01,28.06,7200.0,20.2742,20.3176,20.267,20.3031,7200.0
2011-07-29 11:55:00,28.06,28.07,28.05,28.07,3200.0,20.3031,20.3104,20.2959,20.3104,3200.0
2011-07-29 12:00:00,28.06,28.07,28.02,28.03,7900.0,20.3031,20.3104,20.2742,20.2814,7900.0
2011-07-29 12:05:00,28.02,28.05,28.02,28.05,2200.0,20.2742,20.2959,20.2742,20.2959,2200.0
2011-07-29 12:10:00,28.06,28.06,28.03,28.03,3100.0,20.3031,20.3031,20.2814,20.2814,3100.0
2011-07-29 12:15:00,28.02,28.06,28.02,28.06,4700.0,20.2742,20.3031,20.2742,20.3031,4700.0
2011-07-29 12:20:00,28.04,28.06,28.04,28.06,1700.0,20.2887,20.3031,20.2887,20.3031,1700.0
2011-07-29 12:25:00,28.05,28.05,28.04,28.05,1000.0,20.2959,20.2959,20.2887,20.2959,1000.0
2011-07-29 12:30:00,28.05,28.07,28.04,28.05,9900.0,20.2959,20.3104,20.2887,20.2959,9900.0
2011-07-29 12:35:00,28.05,28.1,28.05,28.1,7000.0,20.2959,20.3321,20.2959,20.3321,7000.0
2011-07-29 12:40:00,28.08,28.16,28.07,28.16,13400.0,20.3176,20.3755,20.3104,20.3755,13400.0
2011-07-29 12:45:00,28.15,28.15,28.1,28.1,5100.0,20.3683,20.3683,20.3321,20.3321,5100.0
2011-07-29 12:50:00,28.1,28.12,28.1,28.1,2200.0,20.3321,20.3466,20.3321,20.3321,2200.0
2011-07-29 12:55:00,28.09,28.12,28.09,28.1,2200.0,20.3249,20.3466,20.3249,20.3321,2200.0
2011-07-29 13:00:00,28.1,28.12,28.07,28.07,3400.0,20.3321,20.3466,20.3104,20.3104,3400.0
2011-07-29 13:05:00,28.08,28.11,28.07,28.11,1600.0,20.3176,20.3393,20.3104,20.3393,1600.0
2011-07-29 13:10:00,28.12,28.12,28.1,28.1,1800.0,20.3466,20.3466,20.3321,20.3321,1800.0
2011-07-29 13:15:00,28.1,28.12,28.1,28.11,3000.0,20.3321,20.3466,20.3321,20.3393,3000.0
2011-07-29 13:20:00,28.12,28.14,28.12,28.14,5200.0,20.3466,20.361,20.3466,20.361,5200.0
2011-07-29 13:25:00,28.13,28.13,28.12,28.13,11200.0,20.3538,20.3538,20.3466,20.3538,11200.0
2011-07-29 13:30:00,28.13,28.14,28.1,28.14,3200.0,20.3538,20.361,20.3321,20.361,3200.0
2011-07-29 13:35:00,28.14,28.14,28.12,28.13,6000.0,20.361,20.361,20.3466,20.3538,6000.0
2011-07-29 13:40:00,28.14,28.15,28.12,28.15,1900.0,20.361,20.3683,20.3466,20.3683,1900.0
2011-07-29 13:45:00,28.15,28.16,28.12,28.16,8400.0,20.3683,20.3755,20.3466,20.3755,8400.0
2011-07-29 13:50:00,28.15,28.16,28.14,28.14,5200.0,20.3683,20.3755,20.361,20.361,5200.0
2011-07-29 13:55:00,28.14,28.14,28.12,28.13,7100.0,20.361,20.361,20.3466,20.3538,7100.0
2011-07-29 14:00:00,28.13,28.16,28.12,28.13,9500.0,20.3538,20.3755,20.3466,20.3538,9500.0
2011-07-29 14:05:00,28.15,28.2,28.14,28.2,5600.0,20.3683,20.4044,20.361,20.4044,5600.0
2011-07-29 14:10:00,28.19,28.2,28.18,28.2,3600.0,20.3972,20.4044,20.39,20.4044,3600.0
2011-07-29 14:15:00,28.19,28.2,28.18,28.18,3900.0,20.3972,20.4044,20.39,20.39,3900.0
2011-07-29 14:20:00,28.18,28.2,28.13,28.2,21500.0,20.39,20.4044,20.3538,20.4044,21500.0
2011-07-29 14:25:00,28.2,28.21,28.19,28.21,2200.0,20.4044,20.4117,20.3972,20.4117,2200.0
2011-07-29 14:30:00,28.2,28.21,28.17,28.2,21000.0,20.4044,20.4117,20.3827,20.4044,21000.0
2011-07-29 14:35:00,28.19,28.23,28.19,28.23,6400.0,20.3972,20.4262,20.3972,20.4262,6400.0
2011-07-29 14:40:00,28.23,28.23,28.2,28.21,9800.0,20.4262,20.4262,20.4044,20.4117,9800.0
2011-07-29 14:45:00,28.21,28.22,28.2,28.21,4100.0,20.4117,20.4189,20.4044,20.4117,4100.0
2011-07-29 14:50:00,28.21,28.24,28.2,28.21,8000.0,20.4117,20.4334,20.4044,20.4117,8000.0
2011-07-29 14:55:00,28.21,28.22,28.19,28.21,6800.0,20.4117,20.4189,20.3972,20.4117,6800.0
2011-07-29 15:00:00,28.2,28.2,28.17,28.2,4800.0,20.4044,20.4044,20.3827,20.4044,4800.0
2011-07-29 15:05:00,28.2,28.2,28.18,28.19,9400.0,20.4044,20.4044,20.39,20.3972,9400.0
2011-07-29 15:10:00,28.2,28.2,28.16,28.17,8300.0,20.4044,20.4044,20.3755,20.3827,8300.0
2011-07-29 15:15:00,28.17,28.2,28.17,28.18,11000.0,20.3827,20.4044,20.3827,20.39,11000.0
2011-07-29 15:20:00,28.18,28.19,28.16,28.18,4400.0,20.39,20.3972,20.3755,20.39,4400.0
2011-07-29 15:25:00,28.18,28.19,28.17,28.19,7100.0,20.39,20.3972,20.3827,20.3972,7100.0
2011-07-29 15:30:00,28.18,28.19,28.16,28.18,9500.0,20.39,20.3972,20.3755,20.39,9500.0
2011-07-29 15:35:00,28.17,28.18,28.16,28.18,13500.0,20.3827,20.39,20.3755,20.39,13500.0
2011-07-29 15:40:00,28.19,28.19,28.17,28.19,14500.0,20.3972,20.3972,20.3827,20.3972,14500.0
2011-07-29 15:45:00,28.18,28.18,28.14,28.16,24500.0,20.39,20.39,20.361,20.3755,24500.0
2011-07-29 15:50:00,28.15,28.21,28.14,28.2,39700.0,20.3683,20.4117,20.361,20.4044,39700.0
2011-07-29 15:55:00,28.21,28.24,28.13,28.13,113700.0,20.4117,20.4334,20.3538,20.3538,113700.0
2011-08-01 09:30:00,28.41,28.55,28.37,28.42,39600.0,20.5564,20.6577,20.5275,20.5636,39600.0
2011-08-01 09:35:00,28.43,28.43,28.29,28.3,18000.0,20.5709,20.5709,20.4696,20.4768,18000.0
2011-08-01 09:40:00,28.28,28.28,28.16,28.16,17400.0,20.4623,20.4623,20.3755,20.3755,17400.0
2011-08-01 09:45:00,28.18,28.19,28.12,28.15,14000.0,20.39,20.3972,20.3466,20.3683,14000.0
2011-08-01 09:50:00,28.14,28.2,28.11,28.18,8400.0,20.361,20.4044,20.3393,20.39,8400.0
2011-08-01 09:55:00,28.18,28.21,28.18,28.21,9600.0,20.39,20.4117,20.39,20.4117,9600.0
2011-08-01 10:00:00,28.2,28.2,27.89,27.92,12600.0,20.4044,20.4044,20.1801,20.2018,12600.0
2011-08-01 10:05:00,27.94,28.05,27.94,28.03,5200.0,20.2163,20.2959,20.2163,20.2814,5200.0
2011-08-01 10:10:00,28.01,28.03,27.96,28.0,6300.0,20.267,20.2814,20.2308,20.2597,6300.0
2011-08-01 10:15:00,27.98,28.01,27.97,28.0,5300.0,20.2453,20.267,20.238,20.2597,5300.0
2011-08-01 10:20:00,28.0,28.05,27.99,28.03,13600.0,20.2597,20.2959,20.2525,20.2814,13600.0
2011-08-01 10:25:00,28.04,28.08,28.02,28.05,15500.0,20.2887,20.3176,20.2742,20.2959,15500.0
2011-08-01 10:30:00,28.05,28.09,28.03,28.05,11400.0,20.2959,20.3249,20.2814,20.2959,11400.0
2011-08-01 10:35:00,28.07,28.09,28.04,28.08,10300.0,20.3104,20.3249,20.2887,20.3176,10300.0
2011-08-01 10:40:00,28.08,28.09,28.06,28.08,4900.0,20.3176,20.3249,20.3031,20.3176,4900.0
2011-08-01 10:45:00,28.08,28.11,28.06,28.09,8000.0,20.3176,20.3393,20.3031,20.3249,8000.0
2011-08-01 10:50:00,28.1,28.1,28.05,28.05,5900.0,20.3321,20.3321,20.2959,20.2959,5900.0
2011-08-01 10:55:00,28.03,28.08,28.03,28.05,5300.0,20.2814,20.3176,20.2814,20.2959,5300.0
2011-08-01 11:00:00,28.04,28.05,28.02,28.05,6100.0,20.2887,20.2959,20.2742,20.2959,6100.0
2011-08-01 11:05:00,28.05,28.06,28.02,28.04,9500.0,20.2959,20.3031,20.2742,20.2887,9500.0
2011-08-01 11:10:00,28.05,28.08,28.02,28.04,18900.0,20.2959,20.3176,20.2742,20.2887,18900.0
2011-08-01 11:15:00,28.05,28.05,28.02,28.04,6200.0,20.2959,20.2959,20.2742,20.2887,6200.0
2011-08-01 11:20:00,28.04,28.07,28.03,28.05,8200.0,20.2887,20.3104,20.2814,20.2959,8200.0
2011-08-01 11:25:00,28.04,28.09,28.04,28.07,28600.0,20.2887,20.3249,20.2887,20.3104,28600.0
2011-08-01 11:30:00,28.07,28.09,28.03,28.03,18500.0,20.3104,20.3249,20.2814,20.2814,18500.0
2011-08-01 11:35:00,28.03,28.06,28.0,28.05,15000.0,20.2814,20.3031,20.2597,20.2959,15000.0
2011-08-01 11:40:00,28.04,28.05,28.0,28.03,15400.0,20.2887,20.2959,20.2597,20.2814,15400.0
2011-08-01 11:45:00,28.02,28.07,28.01,28.06,9000.0,20.2742,20.3104,20.267,20.3031,9000.0
2011-08-01 11:50:00,28.05,28.07,28.05,28.06,8300.0,20.2959,20.3104,20.2959,20.3031,8300.0
2011-08-01 11:55:00,28.06,28.09,28.04,28.08,18400.0,20.3031,20.3249,20.2887,20.3176,18400.0
2011-08-01 12:00:00,28.09,28.13,28.08,28.12,10300.0,20.3249,20.3538,20.3176,20.3466,10300.0
2011-08-01 12:05:00,28.13,28.13,28.09,28.11,5100.0,20.3538,20.3538,20.3249,20.3393,5100.0
2011-08-01 12:10:00,28.11,28.13,28.1,28.1,6700.0,20.3393,20.3538,20.3321,20.3321,6700.0
2011-08-01 12:15:00,28.1,28.1,28.07,28.07,9300.0,20.3321,20.3321,20.3104,20.3104,9300.0
2011-08-01 12:20:00,28.08,28.11,28.07,28.09,13400.0,20.3176,20.3393,20.3104,20.3249,13400.0
2011-08-01 12:25:00,28.09,28.18,28.09,28.13,20600.0,20.3249,20.39,20.3249,20.3538,20600.0
2011-08-01 12:30:00,28.13,28.14,28.12,28.14,8700.0,20.3538,20.361,20.3466,20.361,8700.0
2011-08-01 12:35:00,28.14,28.15,28.12,28.15,9600.0,20.361,20.3683,20.3466,20.3683,9600.0
2011-08-01 12:40:00,28.15,28.15,28.12,28.14,10900.0,20.3683,20.3683,20.3466,20.361,10900.0
2011-08-01 12:45:00,28.13,28.13,28.11,28.12,5200.0,20.3538,20.3538,20.3393,20.3466,5200.0
2011-08-01 12:50:00,28.12,28.12,28.1,28.11,8300.0,20.3466,20.3466,20.3321,20.3393,8300.0
2011-08-01 12:55:00,28.12,28.14,28.1,28.12,6600.0,20.3466,20.361,20.3321,20.3466,6600.0
2011-08-01 13:00:00,28.13,28.13,28.1,28.13,7600.0,20.3538,20.3538,20.3321,20.3538,7600.0
2011-08-01 13:05:00,28.12,28.12,28.08,28.11,10500.0,20.3466,20.3466,20.3176,20.3393,10500.0
2011-08-01 13:10:00,28.11,28.13,28.1,28.13,5400.0,20.3393,20.3538,20.3321,20.3538,5400.0
2011-08-01 13:15:00,28.12,28.14,28.12,28.13,4600.0,20.3466,20.361,20.3466,20.3538,4600.0
2011-08-01 13:20:00,28.14,28.16,28.14,28.16,5000.0,20.361,20.3755,20.361,20.3755,5000.0
2011-08-01 13:25:00,28.16,28.21,28.16,28.2,17200.0,20.3755,20.4117,20.3755,20.4044,17200.0
2011-08-01 13:30:00,28.2,28.24,28.2,28.24,9700.0,20.4044,20.4334,20.4044,20.4334,9700.0
2011-08-01 13:35:00,28.24,28.26,28.23,28.26,8000.0,20.4334,20.4479,20.4262,20.4479,8000.0
2011-08-01 13:40:00,28.25,28.28,28.25,28.28,8200.0,20.4406,20.4623,20.4406,20.4623,8200.0
2011-08-01 13:45:00,28.27,28.29,28.27,28.29,9000.0,20.4551,20.4696,20.4551,20.4696,9000.0
2011-08-01 13:50:00,28.28,28.29,28.27,28.27,11200.0,20.4623,20.4696,20.4551,20.4551,11200.0
2011-08-01 13:55:00,28.27,28.27,28.23,28.24,5300.0,20.4551,20.4551,20.4262,20.4334,5300.0
2011-08-01 14:00:00,28.24,28.26,28.22,28.26,15300.0,20.4334,20.4479,20.4189,20.4479,15300.0
2011-08-01 14:05:00,28.26,28.26,28.24,28.25,9200.0,20.4479,20.4479,20.4334,20.4406,9200.0
2011-08-01 14:10:00,28.25,28.25,28.24,28.24,7300.0,20.4406,20.4406,20.4334,20.4334,7300.0
2011-08-01 14:15:00,28.24,28.26,28.24,28.25,8500.0,20.4334,20.4479,20.4334,20.4406,8500.0
2011-08-01 14:20:00,28.25,28.28,28.25,28.26,12300.0,20.4406,20.4623,20.4406,20.4479,12300.0
2011-08-01 14:25:00,28.27,28.27,28.25,28.26,8200.0,20.4551,20.4551,20.4406,20.4479,8200.0
2011-08-01 14:30:00,28.25,28.26,28.24,28.25,11600.0,20.4406,20.4479,20.4334,20.4406,11600.0
2011-08-01 14:35:00,28.25,28.27,28.24,28.27,8800.0,20.4406,20.4551,20.4334,20.4551,8800.0
2011-08-01 14:40:00,28.26,28.3,28.26,28.29,8500.0,20.4479,20.4768,20.4479,20.4696,8500.0
2011-08-01 14:45:00,28.29,28.29,28.28,28.28,7100.0,20.4696,20.4696,20.4623,20.4623,7100.0
2011-08-01 14:50:00,28.28,28.31,28.26,28.31,14300.0,20.4623,20.484,20.4479,20.484,14300.0
2011-08-01 14:55:00,28.31,28.37,28.31,28.37,8000.0,20.484,20.5275,20.484,20.5275,8000.0
2011-08-01 15:00:00,28.36,28.39,28.36,28.36,16700.0,20.5202,20.5419,20.5202,20.5202,16700.0
2011-08-01 15:05:00,28.37,28.38,28.36,28.36,7200.0,20.5275,20.5347,20.5202,20.5202,7200.0
2011-08-01 15:10:00,28.36,28.4,28.36,28.4,11300.0,20.5202,20.5492,20.5202,20.5492,11300.0
2011-08-01 15:15:00,28.4,28.4,28.37,28.4,19600.0,20.5492,20.5492,20.5275,20.5492,19600.0
2011-08-01 15:20:00,28.39,28.4,28.39,28.4,8000.0,20.5419,20.5492,20.5419,20.5492,8000.0
2011-08-01 15:25:00,28.4,28.43,28.39,28.43,16000.0,20.5492,20.5709,20.5419,20.5709,16000.0
2011-08-01 15:30:00,28.42,28.43,28.37,28.37,31000.0,20.5636,20.5709,20.5275,20.5275,31000.0
2011-08-01 15:35:00,28.38,28.42,28.36,28.42,47000.0,20.5347,20.5636,20.5202,20.5636,47000.0
2011-08-01 15:40:00,28.42,28.42,28.38,28.38,27000.0,20.5636,20.5636,20.5347,20.5347,27000.0
2011-08-01 15:45:00,28.38,28.38,28.34,28.35,21600.0,20.5347,20.5347,20.5057,20.513,21600.0
2011-08-01 15:50:00,28.35,28.37,28.32,28.35,23400.0,20.513,20.5275,20.4913,20.513,23400.0
2011-08-01 15:55:00,28.34,28.37,28.3,28.33,124000.0,20.5057,20.5275,20.4768,20.4985,124000.0
2011-08-02 09:30:00,28.15,28.32,28.15,28.26,17300.0,20.3683,20.4913,20.3683,20.4479,17300.0
2011-08-02 09:35:00,28.29,28.31,28.21,28.26,9100.0,20.4696,20.484,20.4117,20.4479,9100.0
2011-08-02 09:40:00,28.29,28.34,28.25,28.34,14700.0,20.4696,20.5057,20.4406,20.5057,14700.0
2011-08-02 09:45:00,28.32,28.34,28.25,28.25,14000.0,20.4913,20.5057,20.4406,20.4406,14000.0
2011-08-02 09:50:00,28.24,28.28,28.22,28.25,6800.0,20.4334,20.4623,20.4189,20.4406,6800.0
2011-08-02 09:55:00,28.25,28.31,28.25,28.31,5100.0,20.4406,20.484,20.4406,20.484,5100.0
2011-08-02 10:00:00,28.32,28.34,28.3,28.31,7500.0,20.4913,20.5057,20.4768,20.484,7500.0
2011-08-02 10:05:00,28.3,28.33,28.28,28.3,10100.0,20.4768,20.4985,20.4623,20.4768,10100.0
2011-08-02 10:10:00,28.31,28.34,28.3,28.3,7500.0,20.484,20.5057,20.4768,20.4768,7500.0
2011-08-02 10:15:00,28.31,28.33,28.28,28.3,8800.0,20.484,20.4985,20.4623,20.4768,8800.0
2011-08-02 10:20:00,28.3,28.33,28.28,28.32,8900.0,20.4768,20.4985,20.4623,20.4913,8900.0
2011-08-02 10:25:00,28.32,28.32,28.28,28.31,7100.0,20.4913,20.4913,20.4623,20.484,7100.0
2011-08-02 10:30:00,28.31,28.32,28.29,28.31,10900.0,20.484,20.4913,20.4696,20.484,10900.0
2011-08-02 10:35:00,28.3,28.35,28.3,28.33,11100.0,20.4768,20.513,20.4768,20.4985,11100.0
2011-08-02 10:40:00,28.34,28.35,28.32,28.33,5800.0,20.5057,20.513,20.4913,20.4985,5800.0
2011-08-02 10:45:00,28.33,28.34,28.32,28.34,5000.0,20.4985,20.5057,20.4913,20.5057,5000.0
2011-08-02 10:50:00,28.33,28.34,28.3,28.3,8800.0,20.4985,20.5057,20.4768,20.4768,8800.0
2011-08-02 10:55:00,28.31,28.33,28.3,28.33,4800.0,20.484,20.4985,20.4768,20.4985,4800.0
2011-08-02 11:00:00,28.31,28.31,28.26,28.3,10400.0,20.484,20.484,20.4479,20.4768,10400.0
2011-08-02 11:05:00,28.3,28.32,28.29,28.29,6200.0,20.4768,20.4913,20.4696,20.4696,6200.0
2011-08-02 11:10:00,28.28,28.29,28.25,28.29,6800.0,20.4623,20.4696,20.4406,20.4696,6800.0
2011-08-02 11:15:00,28.29,28.3,28.28,28.29,5500.0,20.4696,20.4768,20.4623,20.4696,5500.0
2011-08-02 11:20:00,28.29,28.31,28.26,28.29,11500.0,20.4696,20.484,20.4479,20.4696,11500.0
2011-08-02 11:25:00,28.28,28.3,28.28,28.29,4600.0,20.4623,20.4768,20.4623,20.4696,4600.0
2011-08-02 11:30:00,28.29,28.31,28.28,28.29,7500.0,20.4696,20.484,20.4623,20.4696,7500.0
2011-08-02 11:35:00,28.3,28.31,28.29,28.3,8700.0,20.4768,20.484,20.4696,20.4768,8700.0
2011-08-02 11:40:00,28.29,28.3,28.27,28.28,8500.0,20.4696,20.4768,20.4551,20.4623,8500.0
2011-08-02 11:45:00,28.29,28.31,28.27,28.3,6800.0,20.4696,20.484,20.4551,20.4768,6800.0
2011-08-02 11:50:00,28.3,28.32,28.3,28.3,5800.0,20.4768,20.4913,20.4768,20.4768,5800.0
2011-08-02 11:55:00,28.29,28.3,28.28,28.29,4000.0,20.4696,20.4768,20.4623,20.4696,4000.0
2011-08-02 12:00:00,28.29,28.3,28.28,28.29,4300.0,20.4696,20.4768,20.4623,20.4696,4300.0
2011-08-02 12:05:00,28.29,28.29,28.28,28.28,3200.0,20.4696,20.4696,20.4623,20.4623,3200.0
2011-08-02 12:10:00,28.29,28.29,28.26,28.29,8800.0,20.4696,20.4696,20.4479,20.4696,8800.0
2011-08-02 12:15:00,28.3,28.33,28.29,28.33,8800.0,20.4768,20.4985,20.4696,20.4985,8800.0
2011-08-02 12:20:00,28.33,28.37,28.33,28.35,6700.0,20.4985,20.5275,20.4985,20.513,6700.0
2011-08-02 12:25:00,28.35,28.36,28.33,28.35,5200.0,20.513,20.5202,20.4985,20.513,5200.0
2011-08-02 12:30:00,28.34,28.36,28.3,28.31,12600.0,20.5057,20.5202,20.4768,20.484,12600.0
2011-08-02 12:35:00,28.3,28.31,28.3,28.31,17300.0,20.4768,20.484,20.4768,20.484,17300.0
2011-08-02 12:40:00,28.32,28.33,28.3,28.3,8800.0,20.4913,20.4985,20.4768,20.4768,8800.0
2011-08-02 12:45:00,28.3,28.3,28.26,28.29,17000.0,20.4768,20.4768,20.4479,20.4696,17000.0
2011-08-02 12:50:00,28.29,28.3,28.27,28.28,8100.0,20.4696,20.4768,20.4551,20.4623,8100.0
2011-08-02 12:55:00,28.27,28.31,28.27,28.31,7100.0,20.4551,20.484,20.4551,20.484,7100.0
2011-08-02 13:00:00,28.31,28.32,28.3,28.31,8100.0,20.484,20.4913,20.4768,20.484,8100.0
2011-08-02 13:05:00,28.32,28.34,28.29,28.33,6300.0,20.4913,20.5057,20.4696,20.4985,6300.0
2011-08-02 13:10:00,28.33,28.33,28.28,28.29,10400.0,20.4985,20.4985,20.4623,20.4696,10400.0
2011-08-02 13:15:00,28.29,28.33,28.29,28.32,5500.0,20.4696,20.4985,20.4696,20.4913,5500.0
2011-08-02 13:20:00,28.31,28.31,28.29,28.29,22200.0,20.484,20.484,20.4696,20.4696,22200.0
2011-08-02 13:25:00,28.29,28.3,28.27,28.28,6000.0,20.4696,20.4768,20.4551,20.4623,6000.0
2011-08-02 13:30:00,28.28,28.3,28.27,28.28,2900.0,20.4623,20.4768,20.4551,20.4623,2900.0
2011-08-02 13:35:00,28.27,28.28,28.21,28.24,12200.0,20.4551,20.4623,20.4117,20.4334,12200.0
2011-08-02 13:40:00,28.25,28.25,28.23,28.24,6400.0,20.4406,20.4406,20.4262,20.4334,6400.0
2011-08-02 13:45:00,28.24,28.27,28.24,28.26,6200.0,20.4334,20.4551,20.4334,20.4479,6200.0
2011-08-02 13:50:00,28.26,28.27,28.22,28.24,6200.0,20.4479,20.4551,20.4189,20.4334,6200.0
2011-08-02 13:55:00,28.23,28.23,28.2,28.22,5700.0,20.4262,20.4262,20.4044,20.4189,5700.0
2011-08-02 14:00:00,28.21,28.24,28.21,28.24,13900.0,20.4117,20.4334,20.4117,20.4334,13900.0
2011-08-02 14:05:00,28.24,28.26,28.22,28.22,6500.0,20.4334,20.4479,20.4189,20.4189,6500.0
2011-08-02 14:10:00,28.23,28.25,28.22,28.25,5300.0,20.4262,20.4406,20.4189,20.4406,5300.0
2011-08-02 14:15:00,28.25,28.28,28.24,28.27,4100.0,20.4406,20.4623,20.4334,20.4551,4100.0
2011-08-02 14:20:00,28.28,28.29,28.26,28.27,7200.0,20.4623,20.4696,20.4479,20.4551,7200.0
2011-08-02 14:25:00,28.27,28.28,28.26,28.27,5000.0,20.4551,20.4623,20.4479,20.4551,5000.0
2011-08-02 14:30:00,28.27,28.27,28.23,28.23,8800.0,20.4551,20.4551,20.4262,20.4262,8800.0
2011-08-02 14:35:00,28.24,28.24,28.23,28.23,4100.0,20.4334,20.4334,20.4262,20.4262,4100.0
2011-08-02 14:40:00,28.23,28.24,28.22,28.24,6900.0,20.4262,20.4334,20.4189,20.4334,6900.0
2011-08-02 14:45:00,28.24,28.25,28.23,28.25,6200.0,20.4334,20.4406,20.4262,20.4406,6200.0
2011-08-02 14:50:00,28.24,28.26,28.24,28.25,6200.0,20.4334,20.4479,20.4334,20.4406,6200.0
2011-08-02 14:55:00,28.27,28.28,28.26,28.28,4300.0,20.4551,20.4623,20.4479,20.4623,4300.0
2011-08-02 15:00:00,28.28,28.29,28.27,28.27,15700.0,20.4623,20.4696,20.4551,20.4551,15700.0
2011-08-02 15:05:00,28.27,28.32,28.27,28.31,14800.0,20.4551,20.4913,20.4551,20.484,14800.0
2011-08-02 15:10:00,28.3,28.3,28.26,28.29,22400.0,20.4768,20.4768,20.4479,20.4696,22400.0
2011-08-02 15:15:00,28.28,28.33,28.27,28.31,27800.0,20.4623,20.4985,20.4551,20.484,27800.0
2011-08-02 15:20:00,28.3,28.32,28.3,28.3,26100.0,20.4768,20.4913,20.4768,20.4768,26100.0
2011-08-02 15:25:00,28.3,28.3,28.27,28.28,32600.0,20.4768,20.4768,20.4551,20.4623,32600.0
2011-08-02 15:30:00,28.28,28.3,28.27,28.28,15100.0,20.4623,20.4768,20.4551,20.4623,15100.0
2011-08-02 15:35:00,28.28,28.3,28.27,28.28,15700.0,20.4623,20.4768,20.4551,20.4623,15700.0
2011-08-02 15:40:00,28.28,28.29,28.23,28.25,23300.0,20.4623,20.4696,20.4262,20.4406,23300.0
2011-08-02 15:45:00,28.24,28.25,28.17,28.17,33000.0,20.4334,20.4406,20.3827,20.3827,33000.0
2011-08-02 15:50:00,28.17,28.18,28.08,28.13,41200.0,20.3827,20.39,20.3176,20.3538,41200.0
2011-08-02 15:55:00,28.13,28.16,28.11,28.13,57100.0,20.3538,20.3755,20.3393,20.3538,57100.0
2011-08-03 09:30:00,28.14,28.35,28.1,28.33,8300.0,20.361,20.513,20.3321,20.4985,8300.0
2011-08-03 09:35:00,28.31,28.34,27.86,28.0,90500.0,20.484,20.5057,20.1584,20.2597,90500.0
2011-08-03 09:40:00,27.98,28.07,27.96,28.06,16300.0,20.2453,20.3104,20.2308,20.3031,16300.0
2011-08-03 09:45:00,28.04,28.15,28.04,28.14,14500.0,20.2887,20.3683,20.2887,20.361,14500.0
2011-08-03 09:50:00,28.13,28.2,28.13,28.15,12200.0,20.3538,20.4044,20.3538,20.3683,12200.0
2011-08-03 09:55:00,28.12,28.19,28.12,28.18,11500.0,20.3466,20.3972,20.3466,20.39,11500.0
2011-08-03 10:00:00,28.17,28.22,28.12,28.19,14900.0,20.3827,20.4189,20.3466,20.3972,14900.0
2011-08-03 10:05:00,28.21,28.21,28.14,28.18,7300.0,20.4117,20.4117,20.361,20.39,7300.0
2011-08-03 10:10:00,28.16,28.19,28.1,28.12,7700.0,20.3755,20.3972,20.3321,20.3466,7700.0
2011-08-03 10:15:00,28.12,28.14,28.09,28.13,8600.0,20.3466,20.361,20.3249,20.3538,8600.0
2011-08-03 10:20:00,28.11,28.12,28.0,28.01,15800.0,20.3393,20.3466,20.2597,20.267,15800.0
2011-08-03 10:25:00,28.02,28.11,28.02,28.07,6400.0,20.2742,20.3393,20.2742,20.3104,6400.0
2011-08-03 10:30:00,28.07,28.07,28.02,28.03,13100.0,20.3104,20.3104,20.2742,20.2814,13100.0
2011-08-03 10:35:00,28.03,28.05,27.92,27.96,17500.0,20.2814,20.2959,20.2018,20.2308,17500.0
2011-08-03 10:40:00,27.96,28.0,27.87,27.98,18900.0,20.2308,20.2597,20.1657,20.2453,18900.0
2011-08-03 10:45:00,27.96,27.96,27.9,27.92,10500.0,20.2308,20.2308,20.1874,20.2018,10500.0
2011-08-03 10:50:00,27.92,28.02,27.89,28.0,16100.0,20.2018,20.2742,20.1801,20.2597,16100.0
2011-08-03 10:55:00,28.0,28.01,27.96,28.0,17800.0,20.2597,20.267,20.2308,20.2597,17800.0
2011-08-03 11:00:00,28.0,28.02,27.97,27.97,11400.0,20.2597,20.2742,20.238,20.238,11400.0
2011-08-03 11:05:00,27.96,27.97,27.94,27.95,6900.0,20.2308,20.238,20.2163,20.2236,6900.0
2011-08-03 11:10:00,27.96,28.05,27.95,28.05,13100.0,20.2308,20.2959,20.2236,20.2959,13100.0
2011-08-03 11:15:00,28.05,28.1,28.03,28.08,12400.0,20.2959,20.3321,20.2814,20.3176,12400.0
2011-08-03 11:20:00,28.07,28.08,28.03,28.05,11100.0,20.3104,20.3176,20.2814,20.2959,11100.0
2011-08-03 11:25:00,28.04,28.05,28.03,28.03,7100.0,20.2887,20.2959,20.2814,20.2814,7100.0
2011-08-03 11:30:00,28.03,28.06,28.03,28.04,7000.0,20.2814,20.3031,20.2814,20.2887,7000.0
2011-08-03 11:35:00,28.04,28.06,28.02,28.05,6300.0,20.2887,20.3031,20.2742,20.2959,6300.0
2011-08-03 11:40:00,28.04,28.04,27.98,27.98,5900.0,20.2887,20.2887,20.2453,20.2453,5900.0
2011-08-03 11:45:00,28.0,28.02,27.99,28.0,4800.0,20.2597,20.2742,20.2525,20.2597,4800.0
2011-08-03 11:50:00,28.0,28.04,27.99,28.04,5000.0,20.2597,20.2887,20.2525,20.2887,5000.0
2011-08-03 11:55:00,28.05,28.07,28.04,28.05,4700.0,20.2959,20.3104,20.2887,20.2959,4700.0
2011-08-03 12:00:00,28.04,28.04,28.0,28.04,7600.0,20.2887,20.2887,20.2597,20.2887,7600.0
2011-08-03 12:05:00,28.04,28.05,28.02,28.04,4300.0,20.2887,20.2959,20.2742,20.2887,4300.0
2011-08-03 12:10:00,28.03,28.04,28.02,28.03,4700.0,20.2814,20.2887,20.2742,20.2814,4700.0
2011-08-03 12:15:00,28.03,28.04,28.0,28.01,6400.0,20.2814,20.2887,20.2597,20.267,6400.0
2011-08-03 12:20:00,28.0,28.03,27.99,28.03,5700.0,20.2597,20.2814,20.2525,20.2814,5700.0
2011-08-03 12:25:00,28.03,28.06,28.03,28.05,2900.0,20.2814,20.3031,20.2814,20.2959,2900.0
2011-08-03 12:30:00,28.05,28.05,28.03,28.05,2400.0,20.2959,20.2959,20.2814,20.2959,2400.0
2011-08-03 12:35:00,28.05,28.1,28.04,28.09,8400.0,20.2959,20.3321,20.2887,20.3249,8400.0
2011-08-03 12:40:00,28.1,28.1,28.07,28.07,9300.0,20.3321,20.3321,20.3104,20.3104,9300.0
2011-08-03 12:45:00,28.07,28.09,28.06,28.09,5800.0,20.3104,20.3249,20.3031,20.3249,5800.0
2011-08-03 12:50:00,28.08,28.1,28.04,28.05,6000.0,20.3176,20.3321,20.2887,20.2959,6000.0
2011-08-03 12:55:00,28.05,28.07,28.04,28.05,5100.0,20.2959,20.3104,20.2887,20.2959,5100.0
2011-08-03 13:00:00,28.05,28.05,28.03,28.04,6500.0,20.2959,20.2959,20.2814,20.2887,6500.0
2011-08-03 13:05:00,28.04,28.07,28.03,28.07,6100.0,20.2887,20.3104,20.2814,20.3104,6100.0
2011-08-03 13:10:00,28.06,28.09,28.05,28.08,2700.0,20.3031,20.3249,20.2959,20.3176,2700.0
2011-08-03 13:15:00,28.07,28.09,28.07,28.09,3000.0,20.3104,20.3249,20.3104,20.3249,3000.0
2011-08-03 13:20:00,28.09,28.1,28.07,28.1,7400.0,20.3249,20.3321,20.3104,20.3321,7400.0
2011-08-03 13:25:00,28.1,28.1,28.08,28.1,7500.0,20.3321,20.3321,20.3176,20.3321,7500.0
2011-08-03 13:30:00,28.11,28.19,28.11,28.19,14100.0,20.3393,20.3972,20.3393,20.3972,14100.0
2011-08-03 13:35:00,28.19,28.2,28.18,28.2,12100.0,20.3972,20.4044,20.39,20.4044,12100.0
2011-08-03 13:40:00,28.2,28.26,28.19,28.25,23900.0,20.4044,20.4479,20.3972,20.4406,23900.0
2011-08-03 13:45:00,28.26,28.31,28.25,28.3,12300.0,20.4479,20.484,20.4406,20.4768,12300.0
2011-08-03 13:50:00,28.3,28.3,28.25,28.26,6600.0,20.4768,20.4768,20.4406,20.4479,6600.0
2011-08-03 13:55:00,28.27,28.28,28.26,28.27,5700.0,20.4551,20.4623,20.4479,20.4551,5700.0
2011-08-03 14:00:00,28.28,28.37,28.28,28.36,9500.0,20.4623,20.5275,20.4623,20.5202,9500.0
2011-08-03 14:05:00,28.37,28.37,28.34,28.35,12600.0,20.5275,20.5275,20.5057,20.513,12600.0
2011-08-03 14:10:00,28.36,28.42,28.36,28.42,11500.0,20.5202,20.5636,20.5202,20.5636,11500.0
2011-08-03 14:15:00,28.42,28.43,28.38,28.38,14000.0,20.5636,20.5709,20.5347,20.5347,14000.0
2011-08-03 14:20:00,28.38,28.42,28.36,28.39,7800.0,20.5347,20.5636,20.5202,20.5419,7800.0
2011-08-03 14:25:00,28.39,28.39,28.27,28.3,13200.0,20.5419,20.5419,20.4551,20.4768,13200.0
2011-08-03 14:30:00,28.31,28.32,28.24,28.25,9700.0,20.484,20.4913,20.4334,20.4406,9700.0
2011-08-03 14:35:00,28.26,28.27,28.22,28.23,7900.0,20.4479,20.4551,20.4189,20.4262,7900.0
2011-08-03 14:40:00,28.22,28.28,28.22,28.24,11700.0,20.4189,20.4623,20.4189,20.4334,11700.0
2011-08-03 14:45:00,28.24,28.25,28.18,28.21,13200.0,20.4334,20.4406,20.39,20.4117,13200.0
2011-08-03 14:50:00,28.22,28.24,28.17,28.21,14600.0,20.4189,20.4334,20.3827,20.4117,14600.0
2011-08-03 14:55:00,28.23,28.27,28.21,28.23,20200.0,20.4262,20.4551,20.4117,20.4262,20200.0
2011-08-03 15:00:00,28.23,28.26,28.22,28.23,12600.0,20.4262,20.4479,20.4189,20.4262,12600.0
2011-08-03 15:05:00,28.23,28.23,28.14,28.14,14300.0,20.4262,20.4262,20.361,20.361,14300.0
2011-08-03 15:10:00,28.14,28.2,28.14,28.17,9400.0,20.361,20.4044,20.361,20.3827,9400.0
2011-08-03 15:15:00,28.16,28.23,28.16,28.23,19800.0,20.3755,20.4262,20.3755,20.4262,19800.0
2011-08-03 15:20:00,28.23,28.3,28.23,28.29,21500.0,20.4262,20.4768,20.4262,20.4696,21500.0
2011-08-03 15:25:00,28.28,28.3,28.24,28.24,27200.0,20.4623,20.4768,20.4334,20.4334,27200.0
2011-08-03 15:30:00,28.24,28.25,28.21,28.24,13000.0,20.4334,20.4406,20.4117,20.4334,13000.0
2011-08-03 15:35:00,28.23,28.31,28.21,28.3,9600.0,20.4262,20.484,20.4117,20.4768,9600.0
2011-08-03 15:40:00,28.31,28.4,28.31,28.37,17800.0,20.484,20.5492,20.484,20.5275,17800.0
2011-08-03 15:45:00,28.36,28.38,28.28,28.29,25800.0,20.5202,20.5347,20.4623,20.4696,25800.0
2011-08-03 15:50:00,28.29,28.32,28.27,28.27,28500.0,20.4696,20.4913,20.4551,20.4551,28500.0
2011-08-03 15:55:00,28.27,28.35,28.26,28.33,46600.0,20.4551,20.513,20.4479,20.4985,46600.0
2011-08-04 09:30:00,28.04,28.06,27.86,28.03,9200.0,20.2887,20.3031,20.1584,20.2814,9200.0
2011-08-04 09:35:00,28.06,28.11,28.01,28.01,3300.0,20.3031,20.3393,20.267,20.267,3300.0
2011-08-04 09:40:00,28.0,28.07,27.98,28.02,5100.0,20.2597,20.3104,20.2453,20.2742,5100.0
2011-08-04 09:45:00,28.04,28.05,27.96,28.01,14000.0,20.2887,20.2959,20.2308,20.267,14000.0
2011-08-04 09:50:00,28.01,28.03,27.96,28.03,6900.0,20.267,20.2814,20.2308,20.2814,6900.0
2011-08-04 09:55:00,28.02,28.07,28.0,28.02,4200.0,20.2742,20.3104,20.2597,20.2742,4200.0
2011-08-04 10:00:00,28.03,28.03,27.97,28.0,3500.0,20.2814,20.2814,20.238,20.2597,3500.0
2011-08-04 10:05:00,27.99,28.03,27.97,28.0,3300.0,20.2525,20.2814,20.238,20.2597,3300.0
2011-08-04 10:10:00,28.0,28.02,27.97,28.02,4200.0,20.2597,20.2742,20.238,20.2742,4200.0
2011-08-04 10:15:00,28.0,28.02,27.97,27.97,5200.0,20.2597,20.2742,20.238,20.238,5200.0
2011-08-04 10:20:00,27.96,28.02,27.96,28.0,7200.0,20.2308,20.2742,20.2308,20.2597,7200.0
2011-08-04 10:25:00,28.01,28.04,27.99,27.99,10000.0,20.267,20.2887,20.2525,20.2525,10000.0
2011-08-04 10:30:00,28.01,28.02,27.98,27.99,10200.0,20.267,20.2742,20.2453,20.2525,10200.0
2011-08-04 10:35:00,27.98,28.02,27.97,27.99,5500.0,20.2453,20.2742,20.238,20.2525,5500.0
2011-08-04 10:40:00,27.98,27.98,27.94,27.95,4600.0,20.2453,20.2453,20.2163,20.2236,4600.0
2011-08-04 10:45:00,27.94,27.95,27.88,27.95,6100.0,20.2163,20.2236,20.1729,20.2236,6100.0
2011-08-04 10:50:00,27.97,27.97,27.91,27.94,4600.0,20.238,20.238,20.1946,20.2163,4600.0
2011-08-04 10:55:00,27.92,27.95,27.91,27.93,6600.0,20.2018,20.2236,20.1946,20.2091,6600.0
2011-08-04 11:00:00,27.9,27.99,27.88,27.97,15400.0,20.1874,20.2525,20.1729,20.238,15400.0
2011-08-04 11:05:00,27.97,27.99,27.97,27.97,5000.0,20.238,20.2525,20.238,20.238,5000.0
2011-08-04 11:10:00,27.96,27.98,27.94,27.96,7700.0,20.2308,20.2453,20.2163,20.2308,7700.0
2011-08-04 11:15:00,27.96,28.01,27.96,28.01,2200.0,20.2308,20.267,20.2308,20.267,2200.0
2011-08-04 11:20:00,28.01,28.02,27.9,27.9,6200.0,20.267,20.2742,20.1874,20.1874,6200.0
2011-08-04 11:25:00,27.9,27.94,27.89,27.89,7300.0,20.1874,20.2163,20.1801,20.1801,7300.0
2011-08-04 11:30:00,27.89,27.95,27.88,27.95,6100.0,20.1801,20.2236,20.1729,20.2236,6100.0
2011-08-04 11:35:00,27.94,27.94,27.9,27.91,4500.0,20.2163,20.2163,20.1874,20.1946,4500.0
2011-08-04 11:40:00,27.9,27.9,27.8,27.85,11700.0,20.1874,20.1874,20.115,20.1512,11700.0
2011-08-04 11:45:00,27.83,27.83,27.7,27.71,13100.0,20.1367,20.1367,20.0427,20.0499,13100.0
2011-08-04 11:50:00,27.72,27.8,27.68,27.73,34500.0,20.0571,20.115,20.0282,20.0644,34500.0
2011-08-04 11:55:00,27.72,27.78,27.69,27.78,39200.0,20.0571,20.1006,20.0354,20.1006,39200.0
2011-08-04 12:00:00,27.78,27.84,27.76,27.84,9100.0,20.1006,20.144,20.0861,20.144,9100.0
2011-08-04 12:05:00,27.84,27.85,27.77,27.79,7500.0,20.144,20.1512,20.0933,20.1078,7500.0
2011-08-04 12:10:00,27.77,27.83,27.77,27.8,4800.0,20.0933,20.1367,20.0933,20.115,4800.0
2011-08-04 12:15:00,27.82,27.82,27.77,27.8,4000.0,20.1295,20.1295,20.0933,20.115,4000.0
2011-08-04 12:20:00,27.8,27.82,27.79,27.79,6400.0,20.115,20.1295,20.1078,20.1078,6400.0
2011-08-04 12:25:00,27.76,27.81,27.75,27.8,7900.0,20.0861,20.1223,20.0788,20.115,7900.0
2011-08-04 12:30:00,27.79,27.84,27.79,27.83,6100.0,20.1078,20.144,20.1078,20.1367,6100.0
2011-08-04 12:35:00,27.83,27.85,27.78,27.8,7100.0,20.1367,20.1512,20.1006,20.115,7100.0
2011-08-04 12:40:00,27.81,27.82,27.79,27.79,3600.0,20.1223,20.1295,20.1078,20.1078,3600.0
2011-08-04 12:45:00,27.79,27.83,27.79,27.81,2200.0,20.1078,20.1367,20.1078,20.1223,2200.0
2011-08-04 12:50:00,27.81,27.81,27.75,27.77,6900.0,20.1223,20.1223,20.0788,20.0933,6900.0
2011-08-04 12:55:00,27.77,27.79,27.73,27.73,3900.0,20.0933,20.1078,20.0644,20.0644,3900.0
2011-08-04 13:00:00,27.75,27.8,27.74,27.75,6700.0,20.0788,20.115,20.0716,20.0788,6700.0
2011-08-04 13:05:00,27.75,27.77,27.75,27.75,4000.0,20.0788,20.0933,20.0788,20.0788,4000.0
2011-08-04 13:10:00,27.75,27.75,27.66,27.7,6800.0,20.0788,20.0788,20.0137,20.0427,6800.0
2011-08-04 13:15:00,27.69,27.69,27.69,27.69,1800.0,20.0354,20.0354,20.0354,20.0354,1800.0
2011-08-04 13:20:00,27.7,27.74,27.7,27.74,3300.0,20.0427,20.0716,20.0427,20.0716,3300.0
2011-08-04 13:25:00,27.75,27.78,27.75,27.78,1400.0,20.0788,20.1006,20.0788,20.1006,1400.0
2011-08-04 13:30:00,27.79,27.8,27.71,27.73,6000.0,20.1078,20.115,20.0499,20.0644,6000.0
2011-08-04 13:35:00,27.73,27.73,27.67,27.71,4500.0,20.0644,20.0644,20.021,20.0499,4500.0
2011-08-04 13:40:00,27.71,27.72,27.66,27.66,3300.0,20.0499,20.0571,20.0137,20.0137,3300.0
2011-08-04 13:45:00,27.66,27.67,27.64,27.66,7700.0,20.0137,20.021,19.9993,20.0137,7700.0
2011-08-04 13:50:00,27.67,27.69,27.66,27.67,3900.0,20.021,20.0354,20.0137,20.021,3900.0
2011-08-04 13:55:00,27.66,27.68,27.62,27.66,7500.0,20.0137,20.0282,19.9848,20.0137,7500.0
2011-08-04 14:00:00,27.66,27.66,27.58,27.64,11400.0,20.0137,20.0137,19.9558,19.9993,11400.0
2011-08-04 14:05:00,27.64,27.64,27.58,27.61,7300.0,19.9993,19.9993,19.9558,19.9775,7300.0
2011-08-04 14:10:00,27.62,27.62,27.56,27.58,8800.0,19.9848,19.9848,19.9414,19.9558,8800.0
2011-08-04 14:15:00,27.58,27.58,27.52,27.53,10600.0,19.9558,19.9558,19.9124,19.9197,10600.0
2011-08-04 14:20:00,27.51,27.53,27.48,27.49,6500.0,19.9052,19.9197,19.8835,19.8907,6500.0
2011-08-04 14:25:00,27.46,27.46,27.41,27.44,9300.0,19.869,19.869,19.8328,19.8545,9300.0
2011-08-04 14:30:00,27.44,27.52,27.43,27.52,10300.0,19.8545,19.9124,19.8473,19.9124,10300.0
2011-08-04 14:35:00,27.52,27.55,27.48,27.49,8500.0,19.9124,19.9341,19.8835,19.8907,8500.0
2011-08-04 14:40:00,27.51,27.55,27.5,27.54,17500.0,19.9052,19.9341,19.898,19.9269,17500.0
2011-08-04 14:45:00,27.53,27.56,27.5,27.52,7300.0,19.9197,19.9414,19.898,19.9124,7300.0
2011-08-04 14:50:00,27.51,27.53,27.48,27.52,10000.0,19.9052,19.9197,19.8835,19.9124,10000.0
2011-08-04 14:55:00,27.53,27.56,27.51,27.54,15800.0,19.9197,19.9414,19.9052,19.9269,15800.0
2011-08-04 15:00:00,27.54,27.56,27.51,27.54,12500.0,19.9269,19.9414,19.9052,19.9269,12500.0
2011-08-04 15:05:00,27.54,27.61,27.54,27.58,13400.0,19.9269,19.9775,19.9269,19.9558,13400.0
2011-08-04 15:10:00,27.59,27.6,27.55,27.57,11700.0,19.9631,19.9703,19.9341,19.9486,11700.0
2011-08-04 15:15:00,27.57,27.59,27.52,27.54,19600.0,19.9486,19.9631,19.9124,19.9269,19600.0
2011-08-04 15:20:00,27.55,27.56,27.5,27.54,10600.0,19.9341,19.9414,19.898,19.9269,10600.0
2011-08-04 15:25:00,27.55,27.58,27.49,27.49,12600.0,19.9341,19.9558,19.8907,19.8907,12600.0
2011-08-04 15:30:00,27.47,27.49,27.43,27.45,22100.0,19.8762,19.8907,19.8473,19.8618,22100.0
2011-08-04 15:35:00,27.46,27.53,27.43,27.5,21200.0,19.869,19.9197,19.8473,19.898,21200.0
2011-08-04 15:40:00,27.49,27.49,27.36,27.36,15700.0,19.8907,19.8907,19.7967,19.7967,15700.0
2011-08-04 15:45:00,27.37,27.42,27.35,27.38,25400.0,19.8039,19.8401,19.7894,19.8111,25400.0
2011-08-04 15:50:00,27.38,27.38,27.27,27.35,33300.0,19.8111,19.8111,19.7315,19.7894,33300.0
2011-08-04 15:55:00,27.35,27.36,27.25,27.25,88600.0,19.7894,19.7967,19.7171,19.7171,88600.0
2011-08-05 09:30:00,27.47,27.47,27.26,27.29,12200.0,19.8762,19.8762,19.7243,19.746,12200.0
2011-08-05 09:35:00,27.28,27.31,27.11,27.11,12600.0,19.7388,19.7605,19.6158,19.6158,12600.0
2011-08-05 09:40:00,27.13,27.14,27.06,27.08,6700.0,19.6302,19.6375,19.5796,19.5941,6700.0
2011-08-05 09:45:00,27.08,27.17,27.08,27.13,8800.0,19.5941,19.6592,19.5941,19.6302,8800.0
2011-08-05 09:50:00,27.07,27.08,26.81,26.9,30700.0,19.5868,19.5941,19.3987,19.4638,30700.0
2011-08-05 09:55:00,26.9,26.95,26.8,26.81,13100.0,19.4638,19.5,19.3915,19.3987,13100.0
2011-08-05 10:00:00,26.81,26.9,26.75,26.79,18800.0,19.3987,19.4638,19.3553,19.3842,18800.0
2011-08-05 10:05:00,26.82,26.94,26.77,26.94,9900.0,19.4059,19.4928,19.3698,19.4928,9900.0
2011-08-05 10:10:00,26.95,26.95,26.78,26.86,6600.0,19.5,19.5,19.377,19.4349,6600.0
2011-08-05 10:15:00,26.86,26.98,26.86,26.91,8900.0,19.4349,19.5217,19.4349,19.4711,8900.0
2011-08-05 10:20:00,26.92,27.01,26.91,26.97,12000.0,19.4783,19.5434,19.4711,19.5145,12000.0
2011-08-05 10:25:00,26.99,27.02,26.97,26.99,12000.0,19.5289,19.5506,19.5145,19.5289,12000.0
2011-08-05 10:30:00,27.0,27.0,26.88,26.92,9400.0,19.5362,19.5362,19.4493,19.4783,9400.0
2011-08-05 10:35:00,26.92,26.96,26.84,26.91,13100.0,19.4783,19.5072,19.4204,19.4711,13100.0
2011-08-05 10:40:00,26.91,26.91,26.83,26.86,10400.0,19.4711,19.4711,19.4132,19.4349,10400.0
2011-08-05 10:45:00,26.81,26.81,26.67,26.75,23000.0,19.3987,19.3987,19.2974,19.3553,23000.0
2011-08-05 10:50:00,26.74,26.8,26.72,26.76,12200.0,19.348,19.3915,19.3336,19.3625,12200.0
2011-08-05 10:55:00,26.76,26.78,26.73,26.77,10800.0,19.3625,19.377,19.3408,19.3698,10800.0
2011-08-05 11:00:00,26.77,26.78,26.71,26.75,11800.0,19.3698,19.377,19.3263,19.3553,11800.0
2011-08-05 11:05:00,26.74,26.76,26.69,26.74,11400.0,19.348,19.3625,19.3119,19.348,11400.0
2011-08-05 11:10:00,26.75,26.75,26.62,26.63,13100.0,19.3553,19.3553,19.2612,19.2685,13100.0
2011-08-05 11:15:00,26.64,26.65,26.51,26.53,15700.0,19.2757,19.2829,19.1816,19.1961,15700.0
2011-08-05 11:20:00,26.53,26.56,26.46,26.53,12600.0,19.1961,19.2178,19.1454,19.1961,12600.0
2011-08-05 11:25:00,26.54,26.72,26.54,26.61,17500.0,19.2033,19.3336,19.2033,19.254,17500.0
2011-08-05 11:30:00,26.57,26.69,26.57,26.69,22000.0,19.225,19.3119,19.225,19.3119,22000.0
2011-08-05 11:35:00,26.67,26.68,26.63,26.63,23000.0,19.2974,19.3046,19.2685,19.2685,23000.0
2011-08-05 11:40:00,26.62,26.65,26.57,26.63,10700.0,19.2612,19.2829,19.225,19.2685,10700.0
2011-08-05 11:45:00,26.61,26.61,26.44,26.45,9800.0,19.254,19.254,19.131,19.1382,9800.0
2011-08-05 11:50:00,26.44,26.49,26.43,26.46,9400.0,19.131,19.1672,19.1237,19.1454,9400.0
2011-08-05 11:55:00,26.44,26.46,26.27,26.4,12100.0,19.131,19.1454,19.008,19.102,12100.0
2011-08-05 12:00:00,26.36,26.45,26.34,26.36,14700.0,19.0731,19.1382,19.0586,19.0731,14700.0
2011-08-05 12:05:00,26.36,26.4,26.32,26.39,5900.0,19.0731,19.102,19.0442,19.0948,5900.0
2011-08-05 12:10:00,26.4,26.48,26.4,26.47,19700.0,19.102,19.1599,19.102,19.1527,19700.0
2011-08-05 12:15:00,26.5,26.67,26.48,26.53,10800.0,19.1744,19.2974,19.1599,19.1961,10800.0
2011-08-05 12:20:00,26.51,26.58,26.44,26.57,11400.0,19.1816,19.2323,19.131,19.225,11400.0
2011-08-05 12:25:00,26.58,26.6,26.51,26.54,9800.0,19.2323,19.2467,19.1816,19.2033,9800.0
2011-08-05 12:30:00,26.55,26.62,26.52,26.62,9800.0,19.2106,19.2612,19.1889,19.2612,9800.0
2011-08-05 12:35:00,26.63,26.75,26.61,26.69,8700.0,19.2685,19.3553,19.254,19.3119,8700.0
2011-08-05 12:40:00,26.69,26.83,26.64,26.82,17900.0,19.3119,19.4132,19.2757,19.4059,17900.0
2011-08-05 12:45:00,26.83,26.9,26.78,26.84,12600.0,19.4132,19.4638,19.377,19.4204,12600.0
2011-08-05 12:50:00,26.85,26.93,26.79,26.81,10900.0,19.4276,19.4855,19.3842,19.3987,10900.0
2011-08-05 12:55:00,26.82,26.91,26.8,26.87,29600.0,19.4059,19.4711,19.3915,19.4421,29600.0
2011-08-05 13:00:00,26.84,26.91,26.74,26.74,22600.0,19.4204,19.4711,19.348,19.348,22600.0
2011-08-05 13:05:00,26.74,26.82,26.64,26.8,14600.0,19.348,19.4059,19.2757,19.3915,14600.0
2011-08-05 13:10:00,26.79,26.85,26.77,26.84,11600.0,19.3842,19.4276,19.3698,19.4204,11600.0
2011-08-05 13:15:00,26.84,26.89,26.81,26.88,6100.0,19.4204,19.4566,19.3987,19.4493,6100.0
2011-08-05 13:20:00,26.9,26.9,26.86,26.89,9400.0,19.4638,19.4638,19.4349,19.4566,9400.0
2011-08-05 13:25:00,26.88,26.91,26.83,26.83,12500.0,19.4493,19.4711,19.4132,19.4132,12500.0
2011-08-05 13:30:00,26.84,26.88,26.79,26.79,6200.0,19.4204,19.4493,19.3842,19.3842,6200.0
2011-08-05 13:35:00,26.8,26.81,26.76,26.79,6600.0,19.3915,19.3987,19.3625,19.3842,6600.0
2011-08-05 13:40:00,26.8,26.84,26.75,26.84,8400.0,19.3915,19.4204,19.3553,19.4204,8400.0
2011-08-05 13:45:00,26.84,26.86,26.77,26.86,11700.0,19.4204,19.4349,19.3698,19.4349,11700.0
2011-08-05 13:50:00,26.85,26.91,26.81,26.91,8500.0,19.4276,19.4711,19.3987,19.4711,8500.0
2011-08-05 13:55:00,26.88,26.89,26.8,26.84,7200.0,19.4493,19.4566,19.3915,19.4204,7200.0
2011-08-05 14:00:00,26.86,26.87,26.78,26.83,12100.0,19.4349,19.4421,19.377,19.4132,12100.0
2011-08-05 14:05:00,26.81,26.82,26.72,26.73,9400.0,19.3987,19.4059,19.3336,19.3408,9400.0
2011-08-05 14:10:00,26.72,26.73,26.67,26.72,10500.0,19.3336,19.3408,19.2974,19.3336,10500.0
2011-08-05 14:15:00,26.71,26.75,26.66,26.75,5800.0,19.3263,19.3553,19.2902,19.3553,5800.0
2011-08-05 14:20:00,26.74,26.8,26.66,26.72,24100.0,19.348,19.3915,19.2902,19.3336,24100.0
2011-08-05 14:25:00,26.73,26.75,26.69,26.71,13500.0,19.3408,19.3553,19.3119,19.3263,13500.0
2011-08-05 14:30:00,26.71,26.75,26.69,26.73,6100.0,19.3263,19.3553,19.3119,19.3408,6100.0
2011-08-05 14:35:00,26.73,26.78,26.73,26.78,3900.0,19.3408,19.377,19.3408,19.377,3900.0
2011-08-05 14:40:00,26.79,26.79,26.71,26.74,9700.0,19.3842,19.3842,19.3263,19.348,9700.0
2011-08-05 14:45:00,26.74,26.74,26.65,26.65,10400.0,19.348,19.348,19.2829,19.2829,10400.0
2011-08-05 14:50:00,26.65,26.68,26.59,26.63,11300.0,19.2829,19.3046,19.2395,19.2685,11300.0
2011-08-05 14:55:00,26.64,26.65,26.59,26.61,12300.0,19.2757,19.2829,19.2395,19.254,12300.0
2011-08-05 15:00:00,26.63,26.63,26.53,26.54,13600.0,19.2685,19.2685,19.1961,19.2033,13600.0
2011-08-05 15:05:00,26.54,26.54,26.36,26.42,19700.0,19.2033,19.2033,19.0731,19.1165,19700.0
2011-08-05 15:10:00,26.41,26.57,26.38,26.53,15900.0,19.1093,19.225,19.0876,19.1961,15900.0
2011-08-05 15:15:00,26.53,26.57,26.47,26.49,14200.0,19.1961,19.225,19.1527,19.1672,14200.0
2011-08-05 15:20:00,26.49,26.6,26.47,26.55,14600.0,19.1672,19.2467,19.1527,19.2106,14600.0
2011-08-05 15:25:00,26.56,26.57,26.42,26.42,17000.0,19.2178,19.225,19.1165,19.1165,17000.0
2011-08-05 15:30:00,26.42,26.56,26.42,26.56,29900.0,19.1165,19.2178,19.1165,19.2178,29900.0
2011-08-05 15:35:00,26.56,26.69,26.54,26.68,16600.0,19.2178,19.3119,19.2033,19.3046,16600.0
2011-08-05 15:40:00,26.68,26.72,26.65,26.67,27000.0,19.3046,19.3336,19.2829,19.2974,27000.0
2011-08-05 15:45:00,26.67,26.68,26.56,26.57,27100.0,19.2974,19.3046,19.2178,19.225,27100.0
2011-08-05 15:50:00,26.57,26.57,26.47,26.51,54100.0,19.225,19.225,19.1527,19.1816,54100.0
2011-08-05 15:55:00,26.52,26.54,26.44,26.44,174300.0,19.1889,19.2033,19.131,19.131,174300.0
2011-08-08 09:30:00,25.71,26.24,25.71,25.99,46600.0,18.6028,18.9863,18.6028,18.8054,46600.0
2011-08-08 09:35:00,26.0,26.15,25.98,25.99,17700.0,18.8126,18.9211,18.7981,18.8054,17700.0
2011-08-08 09:40:00,26.02,26.02,25.88,25.96,13500.0,18.8271,18.8271,18.7258,18.7837,13500.0
2011-08-08 09:45:00,25.96,25.96,25.84,25.86,15100.0,18.7837,18.7837,18.6968,18.7113,15100.0
2011-08-08 09:50:00,25.88,25.94,25.85,25.86,10500.0,18.7258,18.7692,18.7041,18.7113,10500.0
2011-08-08 09:55:00,25.87,25.94,25.84,25.93,17200.0,18.7185,18.7692,18.6968,18.762,17200.0
2011-08-08 10:00:00,25.94,26.08,25.93,25.98,20400.0,18.7692,18.8705,18.762,18.7981,20400.0
2011-08-08 10:05:00,25.99,26.06,25.98,26.03,12500.0,18.8054,18.856,18.7981,18.8343,12500.0
2011-08-08 10:10:00,26.03,26.03,25.98,25.98,8400.0,18.8343,18.8343,18.7981,18.7981,8400.0
2011-08-08 10:15:00,25.98,26.0,25.86,25.9,19400.0,18.7981,18.8126,18.7113,18.7403,19400.0
2011-08-08 10:20:00,25.89,25.91,25.82,25.83,17900.0,18.733,18.7475,18.6824,18.6896,17900.0
2011-08-08 10:25:00,25.85,25.85,25.75,25.77,25500.0,18.7041,18.7041,18.6317,18.6462,25500.0
2011-08-08 10:30:00,25.78,25.81,25.68,25.74,28900.0,18.6534,18.6751,18.5811,18.6245,28900.0
2011-08-08 10:35:00,25.72,25.74,25.67,25.72,16600.0,18.61,18.6245,18.5738,18.61,16600.0
2011-08-08 10:40:00,25.72,25.75,25.67,25.7,15000.0,18.61,18.6317,18.5738,18.5955,15000.0
2011-08-08 10:45:00,25.72,25.79,25.67,25.79,25800.0,18.61,18.6607,18.5738,18.6607,25800.0
2011-08-08 10:50:00,25.8,25.8,25.75,25.75,11900.0,18.6679,18.6679,18.6317,18.6317,11900.0
2011-08-08 10:55:00,25.75,25.77,25.66,25.67,20900.0,18.6317,18.6462,18.5666,18.5738,20900.0
2011-08-08 11:00:00,25.67,25.71,25.63,25.71,17000.0,18.5738,18.6028,18.5449,18.6028,17000.0
2011-08-08 11:05:00,25.72,25.81,25.71,25.81,11200.0,18.61,18.6751,18.6028,18.6751,11200.0
2011-08-08 11:10:00,25.83,25.88,25.79,25.82,13500.0,18.6896,18.7258,18.6607,18.6824,13500.0
2011-08-08 11:15:00,25.81,25.84,25.77,25.83,18700.0,18.6751,18.6968,18.6462,18.6896,18700.0
2011-08-08 11:20:00,25.8,25.87,25.8,25.86,18200.0,18.6679,18.7185,18.6679,18.7113,18200.0
2011-08-08 11:25:00,25.85,25.87,25.83,25.85,13400.0,18.7041,18.7185,18.6896,18.7041,13400.0
2011-08-08 11:30:00,25.84,25.86,25.8,25.83,21900.0,18.6968,18.7113,18.6679,18.6896,21900.0
2011-08-08 11:35:00,25.83,25.83,25.78,25.8,10100.0,18.6896,18.6896,18.6534,18.6679,10100.0
2011-08-08 11:40:00,25.8,25.82,25.77,25.78,9600.0,18.6679,18.6824,18.6462,18.6534,9600.0
2011-08-08 11:45:00,25.78,25.82,25.75,25.78,18700.0,18.6534,18.6824,18.6317,18.6534,18700.0
2011-08-08 11:50:00,25.79,25.83,25.72,25.73,18900.0,18.6607,18.6896,18.61,18.6172,18900.0
2011-08-08 11:55:00,25.73,25.74,25.68,25.69,7000.0,18.6172,18.6245,18.5811,18.5883,7000.0
2011-08-08 12:00:00,25.69,25.69,25.61,25.61,13400.0,18.5883,18.5883,18.5304,18.5304,13400.0
2011-08-08 12:05:00,25.61,25.64,25.59,25.63,9100.0,18.5304,18.5521,18.5159,18.5449,9100.0
2011-08-08 12:10:00,25.62,25.67,25.62,25.65,6800.0,18.5377,18.5738,18.5377,18.5594,6800.0
2011-08-08 12:15:00,25.65,25.67,25.58,25.6,16200.0,18.5594,18.5738,18.5087,18.5232,16200.0
2011-08-08 12:20:00,25.6,25.6,25.55,25.56,10000.0,18.5232,18.5232,18.487,18.4942,10000.0
2011-08-08 12:25:00,25.57,25.57,25.5,25.51,5700.0,18.5015,18.5015,18.4508,18.4581,5700.0
2011-08-08 12:30:00,25.53,25.55,25.5,25.55,7000.0,18.4725,18.487,18.4508,18.487,7000.0
2011-08-08 12:35:00,25.53,25.57,25.53,25.54,9500.0,18.4725,18.5015,18.4725,18.4798,9500.0
2011-08-08 12:40:00,25.53,25.61,25.52,25.56,23500.0,18.4725,18.5304,18.4653,18.4942,23500.0
2011-08-08 12:45:00,25.56,25.6,25.52,25.54,12500.0,18.4942,18.5232,18.4653,18.4798,12500.0
2011-08-08 12:50:00,25.55,25.56,25.52,25.53,10500.0,18.487,18.4942,18.4653,18.4725,10500.0
2011-08-08 12:55:00,25.53,25.57,25.51,25.51,10200.0,18.4725,18.5015,18.4581,18.4581,10200.0
2011-08-08 13:00:00,25.53,25.58,25.52,25.52,8900.0,18.4725,18.5087,18.4653,18.4653,8900.0
2011-08-08 13:05:00,25.53,25.56,25.5,25.5,9200.0,18.4725,18.4942,18.4508,18.4508,9200.0
2011-08-08 13:10:00,25.51,25.53,25.46,25.49,12000.0,18.4581,18.4725,18.4219,18.4436,12000.0
2011-08-08 13:15:00,25.48,25.55,25.45,25.52,18200.0,18.4364,18.487,18.4147,18.4653,18200.0
2011-08-08 13:20:00,25.52,25.55,25.49,25.54,10400.0,18.4653,18.487,18.4436,18.4798,10400.0
2011-08-08 13:25:00,25.54,25.55,25.51,25.51,7500.0,18.4798,18.487,18.4581,18.4581,7500.0
2011-08-08 13:30:00,25.5,25.5,25.45,25.46,6500.0,18.4508,18.4508,18.4147,18.4219,6500.0
2011-08-08 13:35:00,25.46,25.46,25.36,25.4,11600.0,18.4219,18.4219,18.3495,18.3785,11600.0
2011-08-08 13:40:00,25.39,25.44,25.37,25.38,10800.0,18.3712,18.4074,18.3568,18.364,10800.0
2011-08-08 13:45:00,25.37,25.38,25.29,25.33,12000.0,18.3568,18.364,18.2989,18.3278,12000.0
2011-08-08 13:50:00,25.34,25.45,25.29,25.39,14300.0,18.3351,18.4147,18.2989,18.3712,14300.0
2011-08-08 13:55:00,25.41,25.44,25.25,25.25,20700.0,18.3857,18.4074,18.2699,18.2699,20700.0
2011-08-08 14:00:00,25.26,25.34,25.23,25.3,21900.0,18.2772,18.3351,18.2555,18.3061,21900.0
2011-08-08 14:05:00,25.33,25.33,25.22,25.25,10100.0,18.3278,18.3278,18.2482,18.2699,10100.0
2011-08-08 14:10:00,25.26,25.3,25.17,25.18,20500.0,18.2772,18.3061,18.2121,18.2193,20500.0
2011-08-08 14:15:00,25.18,25.18,25.05,25.12,14700.0,18.2193,18.2193,18.1252,18.1759,14700.0
2011-08-08 14:20:00,25.11,25.14,24.93,24.99,13500.0,18.1686,18.1903,18.0384,18.0818,13500.0
2011-08-08 14:25:00,25.01,25.1,24.82,25.1,28800.0,18.0963,18.1614,17.9588,18.1614,28800.0
2011-08-08 14:30:00,25.09,25.19,25.01,25.18,16200.0,18.1542,18.2265,18.0963,18.2193,16200.0
2011-08-08 14:35:00,25.19,25.22,25.06,25.06,15300.0,18.2265,18.2482,18.1325,18.1325,15300.0
2011-08-08 14:40:00,25.07,25.11,25.03,25.09,10700.0,18.1397,18.1686,18.1108,18.1542,10700.0
2011-08-08 14:45:00,25.09,25.14,25.02,25.06,14800.0,18.1542,18.1903,18.1035,18.1325,14800.0
2011-08-08 14:50:00,25.06,25.11,25.05,25.1,12100.0,18.1325,18.1686,18.1252,18.1614,12100.0
2011-08-08 14:55:00,25.1,25.15,25.05,25.12,20300.0,18.1614,18.1976,18.1252,18.1759,20300.0
2011-08-08 15:00:00,25.11,25.18,25.11,25.14,14700.0,18.1686,18.2193,18.1686,18.1903,14700.0
2011-08-08 15:05:00,25.14,25.24,25.11,25.23,21000.0,18.1903,18.2627,18.1686,18.2555,21000.0
2011-08-08 15:10:00,25.24,25.38,25.18,25.38,24000.0,18.2627,18.364,18.2193,18.364,24000.0
2011-08-08 15:15:00,25.37,25.47,25.3,25.4,21800.0,18.3568,18.4291,18.3061,18.3785,21800.0
2011-08-08 15:20:00,25.41,25.41,25.34,25.38,17500.0,18.3857,18.3857,18.3351,18.364,17500.0
2011-08-08 15:25:00,25.38,25.38,25.19,25.22,16600.0,18.364,18.364,18.2265,18.2482,16600.0
2011-08-08 15:30:00,25.2,25.25,25.11,25.12,24600.0,18.2338,18.2699,18.1686,18.1759,24600.0
2011-08-08 15:35:00,25.12,25.15,25.06,25.11,21300.0,18.1759,18.1976,18.1325,18.1686,21300.0
2011-08-08 15:40:00,25.12,25.14,24.98,25.01,23000.0,18.1759,18.1903,18.0746,18.0963,23000.0
2011-08-08 15:45:00,25.0,25.0,24.79,24.83,52400.0,18.089,18.089,17.9371,17.966,52400.0
2011-08-08 15:50:00,24.82,24.87,24.76,24.81,47800.0,17.9588,17.995,17.9154,17.9516,47800.0
2011-08-08 15:55:00,24.81,24.81,24.5,24.52,130400.0,17.9516,17.9516,17.7273,17.7417,130400.0
2011-08-09 09:30:00,24.96,25.06,24.86,24.99,12400.0,18.0601,18.1325,17.9877,18.0818,12400.0
2011-08-09 09:35:00,24.96,25.02,24.87,24.87,13700.0,18.0601,18.1035,17.995,17.995,13700.0
2011-08-09 09:40:00,24.87,24.87,24.68,24.78,19500.0,17.995,17.995,17.8575,17.9299,19500.0
2011-08-09 09:45:00,24.75,24.87,24.75,24.84,17600.0,17.9082,17.995,17.9082,17.9733,17600.0
2011-08-09 09:50:00,24.84,25.01,24.84,24.92,19500.0,17.9733,18.0963,17.9733,18.0312,19500.0
2011-08-09 09:55:00,24.93,25.09,24.92,25.05,15500.0,18.0384,18.1542,18.0312,18.1252,15500.0
2011-08-09 10:00:00,25.03,25.19,25.03,25.11,20400.0,18.1108,18.2265,18.1108,18.1686,20400.0
2011-08-09 10:05:00,25.12,25.19,25.08,25.1,9800.0,18.1759,18.2265,18.1469,18.1614,9800.0
2011-08-09 10:10:00,25.11,25.24,25.08,25.23,10100.0,18.1686,18.2627,18.1469,18.2555,10100.0
2011-08-09 10:15:00,25.23,25.27,25.19,25.21,7300.0,18.2555,18.2844,18.2265,18.241,7300.0
2011-08-09 10:20:00,25.21,25.24,25.14,25.14,7300.0,18.241,18.2627,18.1903,18.1903,7300.0
2011-08-09 10:25:00,25.16,25.25,25.16,25.23,6800.0,18.2048,18.2699,18.2048,18.2555,6800.0
2011-08-09 10:30:00,25.25,25.31,25.24,25.29,4700.0,18.2699,18.3134,18.2627,18.2989,4700.0
2011-08-09 10:35:00,25.3,25.34,25.11,25.12,42800.0,18.3061,18.3351,18.1686,18.1759,42800.0
2011-08-09 10:40:00,25.11,25.18,25.1,25.1,18000.0,18.1686,18.2193,18.1614,18.1614,18000.0
2011-08-09 10:45:00,25.11,25.24,25.1,25.22,11600.0,18.1686,18.2627,18.1614,18.2482,11600.0
2011-08-09 10:50:00,25.22,25.25,25.19,25.2,12700.0,18.2482,18.2699,18.2265,18.2338,12700.0
2011-08-09 10:55:00,25.2,25.26,25.19,25.25,13700.0,18.2338,18.2772,18.2265,18.2699,13700.0
2011-08-09 11:00:00,25.25,25.26,25.21,25.21,5700.0,18.2699,18.2772,18.241,18.241,5700.0
2011-08-09 11:05:00,25.21,25.28,25.19,25.26,24300.0,18.241,18.2916,18.2265,18.2772,24300.0
2011-08-09 11:10:00,25.27,25.27,25.17,25.22,15200.0,18.2844,18.2844,18.2121,18.2482,15200.0
2011-08-09 11:15:00,25.23,25.28,25.23,25.28,6600.0,18.2555,18.2916,18.2555,18.2916,6600.0
2011-08-09 11:20:00,25.28,25.34,25.27,25.34,5600.0,18.2916,18.3351,18.2844,18.3351,5600.0
2011-08-09 11:25:00,25.32,25.44,25.32,25.44,8700.0,18.3206,18.4074,18.3206,18.4074,8700.0
2011-08-09 11:30:00,25.44,25.45,25.41,25.45,7400.0,18.4074,18.4147,18.3857,18.4147,7400.0
2011-08-09 11:35:00,25.44,25.45,25.42,25.42,14800.0,18.4074,18.4147,18.3929,18.3929,14800.0
2011-08-09 11:40:00,25.4,25.41,25.39,25.4,6100.0,18.3785,18.3857,18.3712,18.3785,6100.0
2011-08-09 11:45:00,25.4,25.4,25.36,25.36,5500.0,18.3785,18.3785,18.3495,18.3495,5500.0
2011-08-09 11:50:00,25.36,25.39,25.34,25.39,6200.0,18.3495,18.3712,18.3351,18.3712,6200.0
2011-08-09 11:55:00,25.39,25.44,25.38,25.4,5000.0,18.3712,18.4074,18.364,18.3785,5000.0
2011-08-09 12:00:00,25.41,25.44,25.38,25.39,11200.0,18.3857,18.4074,18.364,18.3712,11200.0
2011-08-09 12:05:00,25.39,25.46,25.38,25.42,26800.0,18.3712,18.4219,18.364,18.3929,26800.0
2011-08-09 12:10:00,25.42,25.44,25.41,25.42,6700.0,18.3929,18.4074,18.3857,18.3929,6700.0
2011-08-09 12:15:00,25.42,25.47,25.42,25.46,7500.0,18.3929,18.4291,18.3929,18.4219,7500.0
2011-08-09 12:20:00,25.46,25.47,25.44,25.46,7600.0,18.4219,18.4291,18.4074,18.4219,7600.0
2011-08-09 12:25:00,25.46,25.46,25.42,25.45,5900.0,18.4219,18.4219,18.3929,18.4147,5900.0
2011-08-09 12:30:00,25.45,25.45,25.39,25.43,9600.0,18.4147,18.4147,18.3712,18.4002,9600.0
2011-08-09 12:35:00,25.42,25.44,25.41,25.42,5000.0,18.3929,18.4074,18.3857,18.3929,5000.0
2011-08-09 12:40:00,25.42,25.42,25.35,25.35,9000.0,18.3929,18.3929,18.3423,18.3423,9000.0
2011-08-09 12:45:00,25.36,25.36,25.3,25.3,7300.0,18.3495,18.3495,18.3061,18.3061,7300.0
2011-08-09 12:50:00,25.3,25.3,25.26,25.3,9700.0,18.3061,18.3061,18.2772,18.3061,9700.0
2011-08-09 12:55:00,25.31,25.33,25.27,25.27,7400.0,18.3134,18.3278,18.2844,18.2844,7400.0
2011-08-09 13:00:00,25.27,25.27,25.24,25.24,11200.0,18.2844,18.2844,18.2627,18.2627,11200.0
2011-08-09 13:05:00,25.24,25.27,25.21,25.26,8400.0,18.2627,18.2844,18.241,18.2772,8400.0
2011-08-09 13:10:00,25.26,25.27,25.22,25.27,10500.0,18.2772,18.2844,18.2482,18.2844,10500.0
2011-08-09 13:15:00,25.28,25.3,25.27,25.3,5900.0,18.2916,18.3061,18.2844,18.3061,5900.0
2011-08-09 13:20:00,25.29,25.3,25.26,25.26,5000.0,18.2989,18.3061,18.2772,18.2772,5000.0
2011-08-09 13:25:00,25.26,25.3,25.25,25.27,14600.0,18.2772,18.3061,18.2699,18.2844,14600.0
2011-08-09 13:30:00,25.27,25.29,25.24,25.28,19600.0,18.2844,18.2989,18.2627,18.2916,19600.0
2011-08-09 13:35:00,25.28,25.31,25.28,25.29,7000.0,18.2916,18.3134,18.2916,18.2989,7000.0
2011-08-09 13:40:00,25.3,25.31,25.27,25.29,5900.0,18.3061,18.3134,18.2844,18.2989,5900.0
2011-08-09 13:45:00,25.3,25.3,25.21,25.21,8400.0,18.3061,18.3061,18.241,18.241,8400.0
2011-08-09 13:50:00,25.22,25.23,25.15,25.15,5400.0,18.2482,18.2555,18.1976,18.1976,5400.0
2011-08-09 13:55:00,25.15,25.22,25.1,25.17,9200.0,18.1976,18.2482,18.1614,18.2121,9200.0
2011-08-09 14:00:00,25.18,25.21,25.16,25.16,6100.0,18.2193,18.241,18.2048,18.2048,6100.0
2011-08-09 14:05:00,25.15,25.15,25.09,25.1,8300.0,18.1976,18.1976,18.1542,18.1614,8300.0
2011-08-09 14:10:00,25.1,25.12,25.05,25.07,14600.0,18.1614,18.1759,18.1252,18.1397,14600.0
2011-08-09 14:15:00,25.07,25.19,25.02,25.02,20000.0,18.1397,18.2265,18.1035,18.1035,20000.0
2011-08-09 14:20:00,25.03,25.04,24.7,24.84,31300.0,18.1108,18.118,17.872,17.9733,31300.0
2011-08-09 14:25:00,24.84,25.05,24.84,24.98,21100.0,17.9733,18.1252,17.9733,18.0746,21100.0
2011-08-09 14:30:00,24.97,24.99,24.84,24.88,22000.0,18.0673,18.0818,17.9733,18.0022,22000.0
2011-08-09 14:35:00,24.88,24.93,24.64,24.66,47800.0,18.0022,18.0384,17.8286,17.843,47800.0
2011-08-09 14:40:00,24.66,24.66,24.29,24.32,40600.0,17.843,17.843,17.5753,17.597,40600.0
2011-08-09 14:45:00,24.32,24.72,24.31,24.63,30300.0,17.597,17.8865,17.5898,17.8213,30300.0
2011-08-09 14:50:00,24.64,24.9,24.64,24.81,19000.0,17.8286,18.0167,17.8286,17.9516,19000.0
2011-08-09 14:55:00,24.79,24.84,24.72,24.77,15500.0,17.9371,17.9733,17.8865,17.9226,15500.0
2011-08-09 15:00:00,24.77,24.91,24.65,24.91,29200.0,17.9226,18.0239,17.8358,18.0239,29200.0
2011-08-09 15:05:00,24.91,24.96,24.89,24.94,31100.0,18.0239,18.0601,18.0095,18.0456,31100.0
2011-08-09 15:10:00,24.94,25.23,24.94,25.18,19700.0,18.0456,18.2555,18.0456,18.2193,19700.0
2011-08-09 15:15:00,25.18,25.36,25.17,25.31,16500.0,18.2193,18.3495,18.2121,18.3134,16500.0
2011-08-09 15:20:00,25.3,25.35,25.23,25.3,17100.0,18.3061,18.3423,18.2555,18.3061,17100.0
2011-08-09 15:25:00,25.3,25.41,25.25,25.35,14400.0,18.3061,18.3857,18.2699,18.3423,14400.0
2011-08-09 15:30:00,25.38,25.38,25.27,25.31,11800.0,18.364,18.364,18.2844,18.3134,11800.0
2011-08-09 15:35:00,25.31,25.36,25.26,25.35,12100.0,18.3134,18.3495,18.2772,18.3423,12100.0
2011-08-09 15:40:00,25.36,25.58,25.33,25.54,26000.0,18.3495,18.5087,18.3278,18.4798,26000.0
2011-08-09 15:45:00,25.56,25.82,25.56,25.79,44300.0,18.4942,18.6824,18.4942,18.6607,44300.0
2011-08-09 15:50:00,25.79,25.93,25.77,25.92,34500.0,18.6607,18.762,18.6462,18.7547,34500.0
2011-08-09 15:55:00,25.91,26.19,25.91,26.17,154700.0,18.7475,18.9501,18.7475,18.9356,154700.0
2011-08-10 09:30:00,25.69,25.69,25.54,25.58,14000.0,18.5883,18.5883,18.4798,18.5087,14000.0
2011-08-10 09:35:00,25.5,25.57,25.35,25.55,13300.0,18.4508,18.5015,18.3423,18.487,13300.0
2011-08-10 09:40:00,25.56,25.71,25.5,25.68,9600.0,18.4942,18.6028,18.4508,18.5811,9600.0
2011-08-10 09:45:00,25.71,25.72,25.59,25.69,19600.0,18.6028,18.61,18.5159,18.5883,19600.0
2011-08-10 09:50:00,25.68,25.7,25.6,25.62,16900.0,18.5811,18.5955,18.5232,18.5377,16900.0
2011-08-10 09:55:00,25.61,25.77,25.61,25.67,26700.0,18.5304,18.6462,18.5304,18.5738,26700.0
2011-08-10 10:00:00,25.69,25.72,25.58,25.68,21900.0,18.5883,18.61,18.5087,18.5811,21900.0
2011-08-10 10:05:00,25.69,25.84,25.69,25.71,17000.0,18.5883,18.6968,18.5883,18.6028,17000.0
2011-08-10 10:10:00,25.7,25.78,25.65,25.75,40900.0,18.5955,18.6534,18.5594,18.6317,40900.0
2011-08-10 10:15:00,25.74,25.85,25.72,25.8,21900.0,18.6245,18.7041,18.61,18.6679,21900.0
2011-08-10 10:20:00,25.81,25.88,25.72,25.8,34400.0,18.6751,18.7258,18.61,18.6679,34400.0
2011-08-10 10:25:00,25.81,25.96,25.79,25.93,42100.0,18.6751,18.7837,18.6607,18.762,42100.0
2011-08-10 10:30:00,25.94,26.16,25.9,26.1,37900.0,18.7692,18.9284,18.7403,18.885,37900.0
2011-08-10 10:35:00,26.1,26.11,25.92,25.98,26900.0,18.885,18.8922,18.7547,18.7981,26900.0
2011-08-10 10:40:00,25.99,26.05,25.93,25.93,24100.0,18.8054,18.8488,18.762,18.762,24100.0
2011-08-10 10:45:00,25.93,25.97,25.91,25.97,15800.0,18.762,18.7909,18.7475,18.7909,15800.0
2011-08-10 10:50:00,25.98,25.98,25.9,25.95,19500.0,18.7981,18.7981,18.7403,18.7764,19500.0
2011-08-10 10:55:00,25.96,26.05,25.95,26.02,20100.0,18.7837,18.8488,18.7764,18.8271,20100.0
2011-08-10 11:00:00,26.0,26.02,25.82,25.82,22900.0,18.8126,18.8271,18.6824,18.6824,22900.0
2011-08-10 11:05:00,25.81,25.89,25.8,25.89,17900.0,18.6751,18.733,18.6679,18.733,17900.0
2011-08-10 11:10:00,25.87,26.0,25.85,25.94,21400.0,18.7185,18.8126,18.7041,18.7692,21400.0
2011-08-10 11:15:00,25.93,26.01,25.92,25.92,13700.0,18.762,18.8198,18.7547,18.7547,13700.0
2011-08-10 11:20:00,25.93,25.93,25.75,25.84,11100.0,18.762,18.762,18.6317,18.6968,11100.0
2011-08-10 11:25:00,25.82,25.83,25.72,25.73,10700.0,18.6824,18.6896,18.61,18.6172,10700.0
2011-08-10 11:30:00,25.74,25.87,25.74,25.84,14000.0,18.6245,18.7185,18.6245,18.6968,14000.0
2011-08-10 11:35:00,25.84,25.84,25.73,25.79,12500.0,18.6968,18.6968,18.6172,18.6607,12500.0
2011-08-10 11:40:00,25.78,25.9,25.75,25.87,11700.0,18.6534,18.7403,18.6317,18.7185,11700.0
2011-08-10 11:45:00,25.87,25.87,25.73,25.74,11000.0,18.7185,18.7185,18.6172,18.6245,11000.0
2011-08-10 11:50:00,25.75,25.76,25.72,25.74,15700.0,18.6317,18.639,18.61,18.6245,15700.0
2011-08-10 11:55:00,25.75,25.77,25.68,25.7,36000.0,18.6317,18.6462,18.5811,18.5955,36000.0
2011-08-10 12:00:00,25.7,25.75,25.64,25.74,12900.0,18.5955,18.6317,18.5521,18.6245,12900.0
2011-08-10 12:05:00,25.75,25.76,25.64,25.71,27400.0,18.6317,18.639,18.5521,18.6028,27400.0
2011-08-10 12:10:00,25.71,25.82,25.71,25.77,37500.0,18.6028,18.6824,18.6028,18.6462,37500.0
2011-08-10 12:15:00,25.78,25.81,25.78,25.8,6000.0,18.6534,18.6751,18.6534,18.6679,6000.0
2011-08-10 12:20:00,25.81,25.81,25.72,25.75,8100.0,18.6751,18.6751,18.61,18.6317,8100.0
2011-08-10 12:25:00,25.73,25.73,25.63,25.63,3500.0,18.6172,18.6172,18.5449,18.5449,3500.0
2011-08-10 12:30:00,25.63,25.68,25.63,25.67,6400.0,18.5449,18.5811,18.5449,18.5738,6400.0
2011-08-10 12:35:00,25.67,25.67,25.6,25.61,6900.0,18.5738,18.5738,18.5232,18.5304,6900.0
2011-08-10 12:40:00,25.62,25.69,25.6,25.68,10000.0,18.5377,18.5883,18.5232,18.5811,10000.0
2011-08-10 12:45:00,25.69,25.75,25.69,25.72,2500.0,18.5883,18.6317,18.5883,18.61,2500.0
2011-08-10 12:50:00,25.72,25.78,25.72,25.77,4200.0,18.61,18.6534,18.61,18.6462,4200.0
2011-08-10 12:55:00,25.76,25.81,25.74,25.79,4200.0,18.639,18.6751,18.6245,18.6607,4200.0
2011-08-10 13:00:00,25.78,25.79,25.71,25.77,8900.0,18.6534,18.6607,18.6028,18.6462,8900.0
2011-08-10 13:05:00,25.78,25.81,25.72,25.75,7300.0,18.6534,18.6751,18.61,18.6317,7300.0
2011-08-10 13:10:00,25.76,25.78,25.7,25.71,7200.0,18.639,18.6534,18.5955,18.6028,7200.0
2011-08-10 13:15:00,25.72,25.73,25.61,25.64,11700.0,18.61,18.6172,18.5304,18.5521,11700.0
2011-08-10 13:20:00,25.63,25.7,25.58,25.69,8400.0,18.5449,18.5955,18.5087,18.5883,8400.0
2011-08-10 13:25:00,25.68,25.76,25.65,25.71,7900.0,18.5811,18.639,18.5594,18.6028,7900.0
2011-08-10 13:30:00,25.7,25.72,25.65,25.68,6800.0,18.5955,18.61,18.5594,18.5811,6800.0
2011-08-10 13:35:00,25.67,25.67,25.59,25.59,8100.0,18.5738,18.5738,18.5159,18.5159,8100.0
2011-08-10 13:40:00,25.58,25.65,25.56,25.6,4700.0,18.5087,18.5594,18.4942,18.5232,4700.0
2011-08-10 13:45:00,25.6,25.75,25.6,25.72,6600.0,18.5232,18.6317,18.5232,18.61,6600.0
2011-08-10 13:50:00,25.72,25.78,25.72,25.77,7300.0,18.61,18.6534,18.61,18.6462,7300.0
2011-08-10 13:55:00,25.79,25.83,25.77,25.83,5700.0,18.6607,18.6896,18.6462,18.6896,5700.0
2011-08-10 14:00:00,25.82,25.86,25.78,25.82,15300.0,18.6824,18.7113,18.6534,18.6824,15300.0
2011-08-10 14:05:00,25.82,25.95,25.81,25.94,10300.0,18.6824,18.7764,18.6751,18.7692,10300.0
2011-08-10 14:10:00,25.93,26.03,25.93,25.97,13600.0,18.762,18.8343,18.762,18.7909,13600.0
2011-08-10 14:15:00,25.98,26.01,25.86,25.92,15900.0,18.7981,18.8198,18.7113,18.7547,15900.0
2011-08-10 14:20:00,25.91,25.94,25.88,25.92,13900.0,18.7475,18.7692,18.7258,18.7547,13900.0
2011-08-10 14:25:00,25.92,25.99,25.87,25.91,11600.0,18.7547,18.8054,18.7185,18.7475,11600.0
2011-08-10 14:30:00,25.9,25.94,25.84,25.85,13100.0,18.7403,18.7692,18.6968,18.7041,13100.0
2011-08-10 14:35:00,25.85,25.89,25.81,25.83,9200.0,18.7041,18.733,18.6751,18.6896,9200.0
2011-08-10 14:40:00,25.82,25.88,25.82,25.88,9700.0,18.6824,18.7258,18.6824,18.7258,9700.0
2011-08-10 14:45:00,25.86,25.98,25.86,25.9,19600.0,18.7113,18.7981,18.7113,18.7403,19600.0
2011-08-10 14:50:00,25.9,25.9,25.81,25.82,16900.0,18.7403,18.7403,18.6751,18.6824,16900.0
2011-08-10 14:55:00,25.82,25.95,25.82,25.86,35300.0,18.6824,18.7764,18.6824,18.7113,35300.0
2011-08-10 15:00:00,25.86,25.89,25.83,25.88,29600.0,18.7113,18.733,18.6896,18.7258,29600.0
2011-08-10 15:05:00,25.89,25.91,25.78,25.78,20200.0,18.733,18.7475,18.6534,18.6534,20200.0
2011-08-10 15:10:00,25.78,25.81,25.68,25.68,16700.0,18.6534,18.6751,18.5811,18.5811,16700.0
2011-08-10 15:15:00,25.67,25.74,25.64,25.68,15900.0,18.5738,18.6245,18.5521,18.5811,15900.0
2011-08-10 15:20:00,25.69,25.72,25.65,25.69,16600.0,18.5883,18.61,18.5594,18.5883,16600.0
2011-08-10 15:25:00,25.69,25.76,25.53,25.54,20500.0,18.5883,18.639,18.4725,18.4798,20500.0
2011-08-10 15:30:00,25.55,25.57,25.41,25.41,24000.0,18.487,18.5015,18.3857,18.3857,24000.0
2011-08-10 15:35:00,25.41,25.52,25.4,25.51,21100.0,18.3857,18.4653,18.3785,18.4581,21100.0
2011-08-10 15:40:00,25.51,25.62,25.47,25.54,27600.0,18.4581,18.5377,18.4291,18.4798,27600.0
2011-08-10 15:45:00,25.55,25.55,25.47,25.49,23400.0,18.487,18.487,18.4291,18.4436,23400.0
2011-08-10 15:50:00,25.5,25.5,25.34,25.35,28900.0,18.4508,18.4508,18.3351,18.3423,28900.0
2011-08-10 15:55:00,25.35,25.37,25.17,25.2,91500.0,18.3423,18.3568,18.2121,18.2338,91500.0
2011-08-11 09:30:00,25.39,25.51,25.33,25.47,19500.0,18.3712,18.4581,18.3278,18.4291,19500.0
2011-08-11 09:35:00,25.48,25.56,25.42,25.56,7700.0,18.4364,18.4942,18.3929,18.4942,7700.0
2011-08-11 09:40:00,25.64,25.73,25.54,25.56,5400.0,18.5521,18.6172,18.4798,18.4942,5400.0
2011-08-11 09:45:00,25.55,25.68,25.53,25.53,8100.0,18.487,18.5811,18.4725,18.4725,8100.0
2011-08-11 09:50:00,25.52,25.53,25.34,25.35,24400.0,18.4653,18.4725,18.3351,18.3423,24400.0
2011-08-11 09:55:00,25.34,25.47,25.28,25.43,7300.0,18.3351,18.4291,18.2916,18.4002,7300.0
2011-08-11 10:00:00,25.44,25.53,25.41,25.52,13900.0,18.4074,18.4725,18.3857,18.4653,13900.0
2011-08-11 10:05:00,25.53,25.54,25.42,25.48,9100.0,18.4725,18.4798,18.3929,18.4364,9100.0
2011-08-11 10:10:00,25.47,25.51,25.4,25.5,10900.0,18.4291,18.4581,18.3785,18.4508,10900.0
2011-08-11 10:15:00,25.5,25.73,25.5,25.7,9200.0,18.4508,18.6172,18.4508,18.5955,9200.0
2011-08-11 10:20:00,25.7,25.76,25.66,25.74,9700.0,18.5955,18.639,18.5666,18.6245,9700.0
2011-08-11 10:25:00,25.71,25.78,25.71,25.74,5300.0,18.6028,18.6534,18.6028,18.6245,5300.0
2011-08-11 10:30:00,25.73,25.83,25.73,25.79,10900.0,18.6172,18.6896,18.6172,18.6607,10900.0
2011-08-11 10:35:00,25.79,25.86,25.71,25.86,14300.0,18.6607,18.7113,18.6028,18.7113,14300.0
2011-08-11 10:40:00,25.85,25.85,25.79,25.85,7600.0,18.7041,18.7041,18.6607,18.7041,7600.0
2011-08-11 10:45:00,25.87,25.98,25.84,25.97,9700.0,18.7185,18.7981,18.6968,18.7909,9700.0
2011-08-11 10:50:00,25.97,25.97,25.9,25.91,7800.0,18.7909,18.7909,18.7403,18.7475,7800.0
2011-08-11 10:55:00,25.9,25.93,25.82,25.82,7700.0,18.7403,18.762,18.6824,18.6824,7700.0
2011-08-11 11:00:00,25.83,25.94,25.83,25.94,7100.0,18.6896,18.7692,18.6896,18.7692,7100.0
2011-08-11 11:05:00,25.95,25.96,25.9,25.9,6800.0,18.7764,18.7837,18.7403,18.7403,6800.0
2011-08-11 11:10:00,25.88,25.89,25.83,25.85,8400.0,18.7258,18.733,18.6896,18.7041,8400.0
2011-08-11 11:15:00,25.86,25.86,25.8,25.81,7900.0,18.7113,18.7113,18.6679,18.6751,7900.0
2011-08-11 11:20:00,25.83,25.84,25.76,25.77,8200.0,18.6896,18.6968,18.639,18.6462,8200.0
2011-08-11 11:25:00,25.77,25.85,25.74,25.83,13300.0,18.6462,18.7041,18.6245,18.6896,13300.0
2011-08-11 11:30:00,25.84,25.9,25.83,25.83,5900.0,18.6968,18.7403,18.6896,18.6896,5900.0
2011-08-11 11:35:00,25.82,25.83,25.76,25.78,8500.0,18.6824,18.6896,18.639,18.6534,8500.0
2011-08-11 11:40:00,25.8,25.89,25.79,25.89,6100.0,18.6679,18.733,18.6607,18.733,6100.0
2011-08-11 11:45:00,25.89,25.9,25.88,25.88,3700.0,18.733,18.7403,18.7258,18.7258,3700.0
2011-08-11 11:50:00,25.87,25.95,25.87,25.92,4600.0,18.7185,18.7764,18.7185,18.7547,4600.0
2011-08-11 11:55:00,25.93,25.93,25.86,25.86,2800.0,18.762,18.762,18.7113,18.7113,2800.0
2011-08-11 12:00:00,25.84,25.84,25.77,25.79,9200.0,18.6968,18.6968,18.6462,18.6607,9200.0
2011-08-11 12:05:00,25.79,25.84,25.79,25.81,3200.0,18.6607,18.6968,18.6607,18.6751,3200.0
2011-08-11 12:10:00,25.8,25.8,25.75,25.79,5900.0,18.6679,18.6679,18.6317,18.6607,5900.0
2011-08-11 12:15:00,25.79,25.83,25.77,25.78,5800.0,18.6607,18.6896,18.6462,18.6534,5800.0
2011-08-11 12:20:00,25.77,25.81,25.73,25.74,5500.0,18.6462,18.6751,18.6172,18.6245,5500.0
2011-08-11 12:25:00,25.74,25.75,25.74,25.74,3100.0,18.6245,18.6317,18.6245,18.6245,3100.0
2011-08-11 12:30:00,25.75,25.88,25.75,25.86,6200.0,18.6317,18.7258,18.6317,18.7113,6200.0
2011-08-11 12:35:00,25.86,25.87,25.82,25.87,3400.0,18.7113,18.7185,18.6824,18.7185,3400.0
2011-08-11 12:40:00,25.88,25.96,25.88,25.95,6300.0,18.7258,18.7837,18.7258,18.7764,6300.0
2011-08-11 12:45:00,25.97,26.03,25.97,25.97,4200.0,18.7909,18.8343,18.7909,18.7909,4200.0
2011-08-11 12:50:00,25.99,26.02,25.96,26.01,5100.0,18.8054,18.8271,18.7837,18.8198,5100.0
2011-08-11 12:55:00,26.01,26.15,26.0,26.09,11100.0,18.8198,18.9211,18.8126,18.8777,11100.0
2011-08-11 13:00:00,26.1,26.1,26.01,26.03,10300.0,18.885,18.885,18.8198,18.8343,10300.0
2011-08-11 13:05:00,26.04,26.07,26.03,26.04,7700.0,18.8416,18.8633,18.8343,18.8416,7700.0
2011-08-11 13:10:00,26.05,26.15,26.05,26.08,8100.0,18.8488,18.9211,18.8488,18.8705,8100.0
2011-08-11 13:15:00,26.09,26.12,26.06,26.06,6500.0,18.8777,18.8994,18.856,18.856,6500.0
2011-08-11 13:20:00,26.05,26.12,26.03,26.12,6100.0,18.8488,18.8994,18.8343,18.8994,6100.0
2011-08-11 13:25:00,26.11,26.15,26.09,26.13,7300.0,18.8922,18.9211,18.8777,18.9067,7300.0
2011-08-11 13:30:00,26.11,26.15,26.09,26.15,10800.0,18.8922,18.9211,18.8777,18.9211,10800.0
2011-08-11 13:35:00,26.15,26.19,26.11,26.12,11800.0,18.9211,18.9501,18.8922,18.8994,11800.0
2011-08-11 13:40:00,26.12,26.13,25.97,25.97,7300.0,18.8994,18.9067,18.7909,18.7909,7300.0
2011-08-11 13:45:00,25.98,26.06,25.98,26.04,4900.0,18.7981,18.856,18.7981,18.8416,4900.0
2011-08-11 13:50:00,26.03,26.08,26.02,26.08,2500.0,18.8343,18.8705,18.8271,18.8705,2500.0
2011-08-11 13:55:00,26.09,26.14,26.08,26.12,4800.0,18.8777,18.9139,18.8705,18.8994,4800.0
2011-08-11 14:00:00,26.11,26.13,26.09,26.13,4400.0,18.8922,18.9067,18.8777,18.9067,4400.0
2011-08-11 14:05:00,26.13,26.2,26.13,26.15,4500.0,18.9067,18.9573,18.9067,18.9211,4500.0
2011-08-11 14:10:00,26.15,26.2,26.14,26.18,6200.0,18.9211,18.9573,18.9139,18.9429,6200.0
2011-08-11 14:15:00,26.18,26.22,26.16,26.16,8300.0,18.9429,18.9718,18.9284,18.9284,8300.0
2011-08-11 14:20:00,26.17,26.25,26.15,26.22,10500.0,18.9356,18.9935,18.9211,18.9718,10500.0
2011-08-11 14:25:00,26.22,26.25,26.19,26.24,8000.0,18.9718,18.9935,18.9501,18.9863,8000.0
2011-08-11 14:30:00,26.25,26.28,26.22,26.23,6900.0,18.9935,19.0152,18.9718,18.979,6900.0
2011-08-11 14:35:00,26.24,26.27,26.23,26.27,7600.0,18.9863,19.008,18.979,19.008,7600.0
2011-08-11 14:40:00,26.26,26.26,26.23,26.25,6900.0,19.0007,19.0007,18.979,18.9935,6900.0
2011-08-11 14:45:00,26.26,26.29,26.24,26.26,6500.0,19.0007,19.0224,18.9863,19.0007,6500.0
2011-08-11 14:50:00,26.27,26.35,26.26,26.34,8700.0,19.008,19.0659,19.0007,19.0586,8700.0
2011-08-11 14:55:00,26.35,26.44,26.35,26.41,11200.0,19.0659,19.131,19.0659,19.1093,11200.0
2011-08-11 15:00:00,26.42,26.48,26.38,26.44,10400.0,19.1165,19.1599,19.0876,19.131,10400.0
2011-08-11 15:05:00,26.44,26.56,26.44,26.54,12400.0,19.131,19.2178,19.131,19.2033,12400.0
2011-08-11 15:10:00,26.53,26.57,26.5,26.56,3800.0,19.1961,19.225,19.1744,19.2178,3800.0
2011-08-11 15:15:00,26.57,26.66,26.56,26.66,11500.0,19.225,19.2902,19.2178,19.2902,11500.0
2011-08-11 15:20:00,26.66,26.78,26.66,26.77,14800.0,19.2902,19.377,19.2902,19.3698,14800.0
2011-08-11 15:25:00,26.77,26.82,26.7,26.72,12200.0,19.3698,19.4059,19.3191,19.3336,12200.0
2011-08-11 15:30:00,26.73,26.85,26.73,26.85,20300.0,19.3408,19.4276,19.3408,19.4276,20300.0
2011-08-11 15:35:00,26.85,26.9,26.84,26.88,18000.0,19.4276,19.4638,19.4204,19.4493,18000.0
2011-08-11 15:40:00,26.88,26.97,26.85,26.97,21400.0,19.4493,19.5145,19.4276,19.5145,21400.0
2011-08-11 15:45:00,26.97,26.98,26.84,26.86,33400.0,19.5145,19.5217,19.4204,19.4349,33400.0
2011-08-11 15:50:00,26.86,26.87,26.67,26.71,33800.0,19.4349,19.4421,19.2974,19.3263,33800.0
2011-08-11 15:55:00,26.72,26.83,26.71,26.71,83700.0,19.3336,19.4132,19.3263,19.3263,83700.0
2011-08-12 09:30:00,27.05,27.05,26.91,26.96,21900.0,19.5724,19.5724,19.4711,19.5072,21900.0
2011-08-12 09:35:00,26.97,27.04,26.93,26.94,9800.0,19.5145,19.5651,19.4855,19.4928,9800.0
2011-08-12 09:40:00,26.94,26.98,26.91,26.92,3300.0,19.4928,19.5217,19.4711,19.4783,3300.0
2011-08-12 09:45:00,26.92,27.0,26.9,26.98,10000.0,19.4783,19.5362,19.4638,19.5217,10000.0
2011-08-12 09:50:00,26.94,26.95,26.78,26.8,10900.0,19.4928,19.5,19.377,19.3915,10900.0
2011-08-12 09:55:00,26.8,26.81,26.56,26.71,11100.0,19.3915,19.3987,19.2178,19.3263,11100.0
2011-08-12 10:00:00,26.7,26.76,26.56,26.6,16900.0,19.3191,19.3625,19.2178,19.2467,16900.0
2011-08-12 10:05:00,26.61,26.65,26.5,26.5,15600.0,19.254,19.2829,19.1744,19.1744,15600.0
2011-08-12 10:10:00,26.5,26.61,26.46,26.61,16600.0,19.1744,19.254,19.1454,19.254,16600.0
2011-08-12 10:15:00,26.59,26.61,26.55,26.55,5500.0,19.2395,19.254,19.2106,19.2106,5500.0
2011-08-12 10:20:00,26.57,26.57,26.44,26.47,6900.0,19.225,19.225,19.131,19.1527,6900.0
2011-08-12 10:25:00,26.49,26.54,26.48,26.51,8700.0,19.1672,19.2033,19.1599,19.1816,8700.0
2011-08-12 10:30:00,26.51,26.51,26.37,26.45,18800.0,19.1816,19.1816,19.0803,19.1382,18800.0
2011-08-12 10:35:00,26.45,26.5,26.44,26.49,15900.0,19.1382,19.1744,19.131,19.1672,15900.0
2011-08-12 10:40:00,26.48,26.5,26.38,26.39,11300.0,19.1599,19.1744,19.0876,19.0948,11300.0
2011-08-12 10:45:00,26.38,26.41,26.35,26.35,6700.0,19.0876,19.1093,19.0659,19.0659,6700.0
2011-08-12 10:50:00,26.34,26.45,26.31,26.43,8900.0,19.0586,19.1382,19.0369,19.1237,8900.0
2011-08-12 10:55:00,26.43,26.48,26.4,26.47,8900.0,19.1237,19.1599,19.102,19.1527,8900.0
2011-08-12 11:00:00,26.48,26.5,26.38,26.38,6600.0,19.1599,19.1744,19.0876,19.0876,6600.0
2011-08-12 11:05:00,26.38,26.5,26.37,26.5,5500.0,19.0876,19.1744,19.0803,19.1744,5500.0
2011-08-12 11:10:00,26.48,26.51,26.47,26.51,9500.0,19.1599,19.1816,19.1527,19.1816,9500.0
2011-08-12 11:15:00,26.52,26.57,26.52,26.56,16400.0,19.1889,19.225,19.1889,19.2178,16400.0
2011-08-12 11:20:00,26.54,26.54,26.48,26.53,10000.0,19.2033,19.2033,19.1599,19.1961,10000.0
2011-08-12 11:25:00,26.52,26.62,26.52,26.6,10200.0,19.1889,19.2612,19.1889,19.2467,10200.0
2011-08-12 11:30:00,26.61,26.69,26.58,26.69,6100.0,19.254,19.3119,19.2323,19.3119,6100.0
2011-08-12 11:35:00,26.69,26.75,26.67,26.75,4500.0,19.3119,19.3553,19.2974,19.3553,4500.0
2011-08-12 11:40:00,26.75,26.77,26.72,26.76,7300.0,19.3553,19.3698,19.3336,19.3625,7300.0
2011-08-12 11:45:00,26.77,26.83,26.77,26.81,4900.0,19.3698,19.4132,19.3698,19.3987,4900.0
2011-08-12 11:50:00,26.82,26.9,26.81,26.9,5400.0,19.4059,19.4638,19.3987,19.4638,5400.0
2011-08-12 11:55:00,26.9,26.9,26.83,26.84,6100.0,19.4638,19.4638,19.4132,19.4204,6100.0
2011-08-12 12:00:00,26.85,26.9,26.85,26.89,5200.0,19.4276,19.4638,19.4276,19.4566,5200.0
2011-08-12 12:05:00,26.88,26.89,26.85,26.86,2500.0,19.4493,19.4566,19.4276,19.4349,2500.0
2011-08-12 12:10:00,26.86,26.86,26.77,26.77,4900.0,19.4349,19.4349,19.3698,19.3698,4900.0
2011-08-12 12:15:00,26.77,26.84,26.77,26.83,2100.0,19.3698,19.4204,19.3698,19.4132,2100.0
2011-08-12 12:20:00,26.84,26.85,26.83,26.83,2500.0,19.4204,19.4276,19.4132,19.4132,2500.0
2011-08-12 12:25:00,26.82,26.84,26.76,26.83,5600.0,19.4059,19.4204,19.3625,19.4132,5600.0
2011-08-12 12:30:00,26.85,26.86,26.77,26.81,5100.0,19.4276,19.4349,19.3698,19.3987,5100.0
2011-08-12 12:35:00,26.81,26.81,26.73,26.74,3600.0,19.3987,19.3987,19.3408,19.348,3600.0
2011-08-12 12:40:00,26.75,26.76,26.69,26.73,4300.0,19.3553,19.3625,19.3119,19.3408,4300.0
2011-08-12 12:45:00,26.74,26.74,26.64,26.64,8500.0,19.348,19.348,19.2757,19.2757,8500.0
2011-08-12 12:50:00,26.65,26.68,26.65,26.66,5000.0,19.2829,19.3046,19.2829,19.2902,5000.0
2011-08-12 12:55:00,26.65,26.66,26.54,26.64,61000.0,19.2829,19.2902,19.2033,19.2757,61000.0
2011-08-12 13:00:00,26.64,26.67,26.64,26.64,4500.0,19.2757,19.2974,19.2757,19.2757,4500.0
2011-08-12 13:05:00,26.64,26.64,26.59,26.59,2400.0,19.2757,19.2757,19.2395,19.2395,2400.0
2011-08-12 13:10:00,26.58,26.59,26.55,26.55,3900.0,19.2323,19.2395,19.2106,19.2106,3900.0
2011-08-12 13:15:00,26.55,26.56,26.53,26.55,4600.0,19.2106,19.2178,19.1961,19.2106,4600.0
2011-08-12 13:20:00,26.54,26.56,26.48,26.49,7300.0,19.2033,19.2178,19.1599,19.1672,7300.0
2011-08-12 13:25:00,26.48,26.5,26.47,26.47,3200.0,19.1599,19.1744,19.1527,19.1527,3200.0
2011-08-12 13:30:00,26.47,26.48,26.44,26.46,3600.0,19.1527,19.1599,19.131,19.1454,3600.0
2011-08-12 13:35:00,26.46,26.56,26.46,26.54,5600.0,19.1454,19.2178,19.1454,19.2033,5600.0
2011-08-12 13:40:00,26.54,26.57,26.52,26.53,2500.0,19.2033,19.225,19.1889,19.1961,2500.0
2011-08-12 13:45:00,26.54,26.55,26.53,26.54,2900.0,19.2033,19.2106,19.1961,19.2033,2900.0
2011-08-12 13:50:00,26.53,26.55,26.51,26.55,4100.0,19.1961,19.2106,19.1816,19.2106,4100.0
2011-08-12 13:55:00,26.56,26.56,26.52,26.54,2900.0,19.2178,19.2178,19.1889,19.2033,2900.0
2011-08-12 14:00:00,26.54,26.58,26.54,26.58,6100.0,19.2033,19.2323,19.2033,19.2323,6100.0
2011-08-12 14:05:00,26.58,26.63,26.58,26.63,5100.0,19.2323,19.2685,19.2323,19.2685,5100.0
2011-08-12 14:10:00,26.63,26.63,26.53,26.58,16600.0,19.2685,19.2685,19.1961,19.2323,16600.0
2011-08-12 14:15:00,26.59,26.61,26.54,26.61,34700.0,19.2395,19.254,19.2033,19.254,34700.0
2011-08-12 14:20:00,26.6,26.6,26.47,26.49,7500.0,19.2467,19.2467,19.1527,19.1672,7500.0
2011-08-12 14:25:00,26.48,26.53,26.47,26.49,6100.0,19.1599,19.1961,19.1527,19.1672,6100.0
2011-08-12 14:30:00,26.48,26.53,26.44,26.45,8100.0,19.1599,19.1961,19.131,19.1382,8100.0
2011-08-12 14:35:00,26.45,26.45,26.37,26.39,6000.0,19.1382,19.1382,19.0803,19.0948,6000.0
2011-08-12 14:40:00,26.38,26.44,26.37,26.44,4900.0,19.0876,19.131,19.0803,19.131,4900.0
2011-08-12 14:45:00,26.43,26.5,26.39,26.47,33100.0,19.1237,19.1744,19.0948,19.1527,33100.0
2011-08-12 14:50:00,26.45,26.46,26.42,26.46,5200.0,19.1382,19.1454,19.1165,19.1454,5200.0
2011-08-12 14:55:00,26.46,26.49,26.44,26.47,4800.0,19.1454,19.1672,19.131,19.1527,4800.0
2011-08-12 15:00:00,26.46,26.53,26.46,26.48,5500.0,19.1454,19.1961,19.1454,19.1599,5500.0
2011-08-12 15:05:00,26.49,26.51,26.44,26.44,15600.0,19.1672,19.1816,19.131,19.131,15600.0
2011-08-12 15:10:00,26.44,26.47,26.42,26.44,7900.0,19.131,19.1527,19.1165,19.131,7900.0
2011-08-12 15:15:00,26.43,26.47,26.41,26.42,5600.0,19.1237,19.1527,19.1093,19.1165,5600.0
2011-08-12 15:20:00,26.43,26.46,26.42,26.45,7500.0,19.1237,19.1454,19.1165,19.1382,7500.0
2011-08-12 15:25:00,26.44,26.44,26.4,26.41,7700.0,19.131,19.131,19.102,19.1093,7700.0
2011-08-12 15:30:00,26.41,26.42,26.34,26.39,18700.0,19.1093,19.1165,19.0586,19.0948,18700.0
2011-08-12 15:35:00,26.38,26.45,26.38,26.45,24200.0,19.0876,19.1382,19.0876,19.1382,24200.0
2011-08-12 15:40:00,26.45,26.48,26.45,26.48,12200.0,19.1382,19.1599,19.1382,19.1599,12200.0
2011-08-12 15:45:00,26.48,26.5,26.47,26.49,30800.0,19.1599,19.1744,19.1527,19.1672,30800.0
2011-08-12 15:50:00,26.5,26.55,26.49,26.53,27500.0,19.1744,19.2106,19.1672,19.1961,27500.0
2011-08-12 15:55:00,26.52,26.53,26.5,26.53,26800.0,19.1889,19.1961,19.1744,19.1961,26800.0
2011-08-15 09:30:00,26.73,26.83,26.73,26.83,3000.0,19.3408,19.4132,19.3408,19.4132,3000.0
2011-08-15 09:35:00,26.84,26.86,26.8,26.86,3700.0,19.4204,19.4349,19.3915,19.4349,3700.0
2011-08-15 09:40:00,26.86,26.95,26.86,26.92,3700.0,19.4349,19.5,19.4349,19.4783,3700.0
2011-08-15 09:45:00,26.92,26.93,26.86,26.93,7900.0,19.4783,19.4855,19.4349,19.4855,7900.0
2011-08-15 09:50:00,26.91,26.96,26.89,26.9,4700.0,19.4711,19.5072,19.4566,19.4638,4700.0
2011-08-15 09:55:00,26.9,26.92,26.89,26.91,2900.0,19.4638,19.4783,19.4566,19.4711,2900.0
2011-08-15 10:00:00,26.91,26.99,26.86,26.87,6900.0,19.4711,19.5289,19.4349,19.4421,6900.0
2011-08-15 10:05:00,26.85,26.91,26.85,26.9,10500.0,19.4276,19.4711,19.4276,19.4638,10500.0
2011-08-15 10:10:00,26.88,26.94,26.86,26.92,2700.0,19.4493,19.4928,19.4349,19.4783,2700.0
2011-08-15 10:15:00,26.94,26.96,26.89,26.89,2800.0,19.4928,19.5072,19.4566,19.4566,2800.0
2011-08-15 10:20:00,26.92,27.0,26.92,27.0,1900.0,19.4783,19.5362,19.4783,19.5362,1900.0
2011-08-15 10:25:00,27.0,27.0,26.95,26.97,3500.0,19.5362,19.5362,19.5,19.5145,3500.0
2011-08-15 10:30:00,26.97,26.98,26.96,26.96,1400.0,19.5145,19.5217,19.5072,19.5072,1400.0
2011-08-15 10:35:00,26.95,26.97,26.93,26.96,1500.0,19.5,19.5145,19.4855,19.5072,1500.0
2011-08-15 10:40:00,26.96,27.0,26.93,26.95,14900.0,19.5072,19.5362,19.4855,19.5,14900.0
2011-08-15 10:45:00,26.94,26.94,26.91,26.92,4300.0,19.4928,19.4928,19.4711,19.4783,4300.0
2011-08-15 10:50:00,26.91,26.95,26.91,26.92,2100.0,19.4711,19.5,19.4711,19.4783,2100.0
2011-08-15 10:55:00,26.91,26.91,26.88,26.89,4400.0,19.4711,19.4711,19.4493,19.4566,4400.0
2011-08-15 11:00:00,26.88,26.9,26.88,26.89,2900.0,19.4493,19.4638,19.4493,19.4566,2900.0
2011-08-15 11:05:00,26.89,26.89,26.83,26.86,2700.0,19.4566,19.4566,19.4132,19.4349,2700.0
2011-08-15 11:10:00,26.86,26.89,26.86,26.89,2100.0,19.4349,19.4566,19.4349,19.4566,2100.0
2011-08-15 11:15:00,26.89,26.89,26.81,26.81,3400.0,19.4566,19.4566,19.3987,19.3987,3400.0
2011-08-15 11:20:00,26.81,26.83,26.81,26.83,900.0,19.3987,19.4132,19.3987,19.4132,900.0
2011-08-15 11:25:00,26.83,26.83,26.79,26.83,1500.0,19.4132,19.4132,19.3842,19.4132,1500.0
2011-08-15 11:30:00,26.84,26.84,26.78,26.8,1300.0,19.4204,19.4204,19.377,19.3915,1300.0
2011-08-15 11:35:00,26.81,26.81,26.79,26.81,800.0,19.3987,19.3987,19.3842,19.3987,800.0
2011-08-15 11:40:00,26.82,26.84,26.82,26.83,1900.0,19.4059,19.4204,19.4059,19.4132,1900.0
2011-08-15 11:45:00,26.84,26.87,26.84,26.86,1800.0,19.4204,19.4421,19.4204,19.4349,1800.0
2011-08-15 11:50:00,26.86,26.91,26.86,26.89,3300.0,19.4349,19.4711,19.4349,19.4566,3300.0
2011-08-15 11:55:00,26.89,26.89,26.87,26.87,1600.0,19.4566,19.4566,19.4421,19.4421,1600.0
2011-08-15 12:00:00,26.87,26.92,26.87,26.92,2000.0,19.4421,19.4783,19.4421,19.4783,2000.0
2011-08-15 12:05:00,26.93,26.94,26.87,26.87,1600.0,19.4855,19.4928,19.4421,19.4421,1600.0
2011-08-15 12:10:00,26.86,26.9,26.84,26.9,3200.0,19.4349,19.4638,19.4204,19.4638,3200.0
2011-08-15 12:15:00,26.89,26.91,26.89,26.91,2300.0,19.4566,19.4711,19.4566,19.4711,2300.0
2011-08-15 12:20:00,26.92,26.93,26.9,26.9,1500.0,19.4783,19.4855,19.4638,19.4638,1500.0
2011-08-15 12:25:00,26.91,26.94,26.89,26.94,2200.0,19.4711,19.4928,19.4566,19.4928,2200.0
2011-08-15 12:30:00,26.93,26.94,26.92,26.92,1600.0,19.4855,19.4928,19.4783,19.4783,1600.0
2011-08-15 12:35:00,26.9,26.93,26.9,26.93,1100.0,19.4638,19.4855,19.4638,19.4855,1100.0
2011-08-15 12:40:00,26.94,26.94,26.92,26.94,3300.0,19.4928,19.4928,19.4783,19.4928,3300.0
2011-08-15 12:45:00,26.95,26.95,26.9,26.91,2900.0,19.5,19.5,19.4638,19.4711,2900.0
2011-08-15 12:50:00,26.92,26.98,26.92,26.96,1900.0,19.4783,19.5217,19.4783,19.5072,1900.0
2011-08-15 12:55:00,26.97,26.97,26.94,26.96,1100.0,19.5145,19.5145,19.4928,19.5072,1100.0
2011-08-15 13:00:00,26.95,26.98,26.94,26.95,2300.0,19.5,19.5217,19.4928,19.5,2300.0
2011-08-15 13:05:00,26.96,26.96,26.94,26.96,1900.0,19.5072,19.5072,19.4928,19.5072,1900.0
2011-08-15 13:10:00,26.95,26.95,26.9,26.91,2400.0,19.5,19.5,19.4638,19.4711,2400.0
2011-08-15 13:15:00,26.92,26.94,26.92,26.93,1800.0,19.4783,19.4928,19.4783,19.4855,1800.0
2011-08-15 13:20:00,26.95,26.95,26.94,26.95,600.0,19.5,19.5,19.4928,19.5,600.0
2011-08-15 13:25:00,26.95,26.97,26.95,26.96,1600.0,19.5,19.5145,19.5,19.5072,1600.0
2011-08-15 13:30:00,26.96,27.02,26.9,26.97,51900.0,19.5072,19.5506,19.4638,19.5145,51900.0
2011-08-15 13:35:00,26.97,27.0,26.95,26.95,7500.0,19.5145,19.5362,19.5,19.5,7500.0
2011-08-15 13:40:00,26.95,26.96,26.92,26.96,3700.0,19.5,19.5072,19.4783,19.5072,3700.0
2011-08-15 13:45:00,26.97,26.97,26.95,26.95,2200.0,19.5145,19.5145,19.5,19.5,2200.0
2011-08-15 13:50:00,26.96,26.97,26.92,26.92,2400.0,19.5072,19.5145,19.4783,19.4783,2400.0
2011-08-15 13:55:00,26.92,26.94,26.91,26.92,4500.0,19.4783,19.4928,19.4711,19.4783,4500.0
2011-08-15 14:00:00,26.92,26.93,26.91,26.93,6400.0,19.4783,19.4855,19.4711,19.4855,6400.0
2011-08-15 14:05:00,26.94,26.94,26.93,26.94,2200.0,19.4928,19.4928,19.4855,19.4928,2200.0
2011-08-15 14:10:00,26.93,26.93,26.91,26.92,1900.0,19.4855,19.4855,19.4711,19.4783,1900.0
2011-08-15 14:15:00,26.92,26.93,26.92,26.92,3000.0,19.4783,19.4855,19.4783,19.4783,3000.0
2011-08-15 14:20:00,26.91,26.93,26.9,26.92,13100.0,19.4711,19.4855,19.4638,19.4783,13100.0
2011-08-15 14:25:00,26.91,26.97,26.91,26.96,5600.0,19.4711,19.5145,19.4711,19.5072,5600.0
2011-08-15 14:30:00,26.96,26.99,26.94,26.94,6300.0,19.5072,19.5289,19.4928,19.4928,6300.0
2011-08-15 14:35:00,26.93,26.96,26.93,26.94,2800.0,19.4855,19.5072,19.4855,19.4928,2800.0
2011-08-15 14:40:00,26.93,26.97,26.93,26.96,5000.0,19.4855,19.5145,19.4855,19.5072,5000.0
2011-08-15 14:45:00,26.95,27.0,26.95,27.0,2700.0,19.5,19.5362,19.5,19.5362,2700.0
2011-08-15 14:50:00,26.99,26.99,26.96,26.97,4400.0,19.5289,19.5289,19.5072,19.5145,4400.0
2011-08-15 14:55:00,26.97,26.99,26.96,26.99,5500.0,19.5145,19.5289,19.5072,19.5289,5500.0
2011-08-15 15:00:00,26.99,27.0,26.98,26.99,4200.0,19.5289,19.5362,19.5217,19.5289,4200.0
2011-08-15 15:05:00,27.0,27.0,26.98,26.99,3400.0,19.5362,19.5362,19.5217,19.5289,3400.0
2011-08-15 15:10:00,27.0,27.0,26.95,26.96,7100.0,19.5362,19.5362,19.5,19.5072,7100.0
2011-08-15 15:15:00,26.95,26.97,26.95,26.95,4400.0,19.5,19.5145,19.5,19.5,4400.0
2011-08-15 15:20:00,26.95,26.99,26.95,26.95,12500.0,19.5,19.5289,19.5,19.5,12500.0
2011-08-15 15:25:00,26.95,26.95,26.91,26.92,7800.0,19.5,19.5,19.4711,19.4783,7800.0
2011-08-15 15:30:00,26.93,26.97,26.91,26.97,9400.0,19.4855,19.5145,19.4711,19.5145,9400.0
2011-08-15 15:35:00,26.97,26.99,26.96,26.97,11800.0,19.5145,19.5289,19.5072,19.5145,11800.0
2011-08-15 15:40:00,26.97,26.99,26.96,26.99,6300.0,19.5145,19.5289,19.5072,19.5289,6300.0
2011-08-15 15:45:00,27.0,27.06,27.0,27.03,15600.0,19.5362,19.5796,19.5362,19.5579,15600.0
2011-08-15 15:50:00,27.03,27.06,27.02,27.04,13500.0,19.5579,19.5796,19.5506,19.5651,13500.0
2011-08-15 15:55:00,27.05,27.11,27.04,27.09,32200.0,19.5724,19.6158,19.5651,19.6013,32200.0
2011-08-16 09:30:00,27.02,27.02,26.83,26.97,5800.0,19.5506,19.5506,19.4132,19.5145,5800.0
2011-08-16 09:35:00,26.99,27.0,26.97,27.0,2600.0,19.5289,19.5362,19.5145,19.5362,2600.0
2011-08-16 09:40:00,27.0,27.05,26.96,27.0,4100.0,19.5362,19.5724,19.5072,19.5362,4100.0
2011-08-16 09:45:00,26.98,27.01,26.95,26.97,3600.0,19.5217,19.5434,19.5,19.5145,3600.0
2011-08-16 09:50:00,26.95,26.95,26.86,26.89,3300.0,19.5,19.5,19.4349,19.4566,3300.0
2011-08-16 09:55:00,26.91,26.98,26.91,26.96,5700.0,19.4711,19.5217,19.4711,19.5072,5700.0
2011-08-16 10:00:00,26.97,27.02,26.95,26.97,6900.0,19.5145,19.5506,19.5,19.5145,6900.0
2011-08-16 10:05:00,26.97,26.99,26.89,26.91,11900.0,19.5145,19.5289,19.4566,19.4711,11900.0
2011-08-16 10:10:00,26.93,26.95,26.9,26.92,12900.0,19.4855,19.5,19.4638,19.4783,12900.0
2011-08-16 10:15:00,26.92,26.98,26.91,26.96,6900.0,19.4783,19.5217,19.4711,19.5072,6900.0
2011-08-16 10:20:00,26.96,26.96,26.9,26.95,5700.0,19.5072,19.5072,19.4638,19.5,5700.0
2011-08-16 10:25:00,26.94,26.99,26.94,26.98,6200.0,19.4928,19.5289,19.4928,19.5217,6200.0
2011-08-16 10:30:00,26.97,26.97,26.92,26.93,2500.0,19.5145,19.5145,19.4783,19.4855,2500.0
2011-08-16 10:35:00,26.93,26.94,26.91,26.92,3500.0,19.4855,19.4928,19.4711,19.4783,3500.0
2011-08-16 10:40:00,26.92,26.92,26.86,26.88,4200.0,19.4783,19.4783,19.4349,19.4493,4200.0
2011-08-16 10:45:00,26.89,26.91,26.87,26.91,6600.0,19.4566,19.4711,19.4421,19.4711,6600.0
2011-08-16 10:50:00,26.91,26.92,26.88,26.91,6600.0,19.4711,19.4783,19.4493,19.4711,6600.0
2011-08-16 10:55:00,26.91,26.92,26.88,26.89,4400.0,19.4711,19.4783,19.4493,19.4566,4400.0
2011-08-16 11:00:00,26.9,26.9,26.85,26.89,5200.0,19.4638,19.4638,19.4276,19.4566,5200.0
2011-08-16 11:05:00,26.9,26.91,26.89,26.89,2200.0,19.4638,19.4711,19.4566,19.4566,2200.0
2011-08-16 11:10:00,26.88,26.9,26.87,26.89,6600.0,19.4493,19.4638,19.4421,19.4566,6600.0
2011-08-16 11:15:00,26.89,26.9,26.87,26.88,1500.0,19.4566,19.4638,19.4421,19.4493,1500.0
2011-08-16 11:20:00,26.88,26.91,26.88,26.89,4900.0,19.4493,19.4711,19.4493,19.4566,4900.0
2011-08-16 11:25:00,26.89,26.9,26.88,26.89,2900.0,19.4566,19.4638,19.4493,19.4566,2900.0
2011-08-16 11:30:00,26.89,26.89,26.85,26.86,5100.0,19.4566,19.4566,19.4276,19.4349,5100.0
2011-08-16 11:35:00,26.85,26.9,26.85,26.9,4400.0,19.4276,19.4638,19.4276,19.4638,4400.0
2011-08-16 11:40:00,26.89,26.97,26.89,26.97,3700.0,19.4566,19.5145,19.4566,19.5145,3700.0
2011-08-16 11:45:00,26.96,26.98,26.94,26.97,5100.0,19.5072,19.5217,19.4928,19.5145,5100.0
2011-08-16 11:50:00,26.97,27.0,26.97,27.0,3300.0,19.5145,19.5362,19.5145,19.5362,3300.0
2011-08-16 11:55:00,27.0,27.0,26.97,26.99,1400.0,19.5362,19.5362,19.5145,19.5289,1400.0
2011-08-16 12:00:00,26.99,27.0,26.98,26.98,3000.0,19.5289,19.5362,19.5217,19.5217,3000.0
2011-08-16 12:05:00,26.97,27.07,26.96,27.06,5400.0,19.5145,19.5868,19.5072,19.5796,5400.0
2011-08-16 12:10:00,27.08,27.1,26.9,26.99,10400.0,19.5941,19.6085,19.4638,19.5289,10400.0
2011-08-16 12:15:00,27.02,27.02,26.92,26.95,2800.0,19.5506,19.5506,19.4783,19.5,2800.0
2011-08-16 12:20:00,26.95,26.99,26.88,26.89,11500.0,19.5,19.5289,19.4493,19.4566,11500.0
2011-08-16 12:25:00,26.88,26.88,26.81,26.82,2600.0,19.4493,19.4493,19.3987,19.4059,2600.0
2011-08-16 12:30:00,26.81,26.81,26.74,26.81,5100.0,19.3987,19.3987,19.348,19.3987,5100.0
2011-08-16 12:35:00,26.81,26.84,26.8,26.81,2200.0,19.3987,19.4204,19.3915,19.3987,2200.0
2011-08-16 12:40:00,26.82,26.85,26.82,26.85,2000.0,19.4059,19.4276,19.4059,19.4276,2000.0
2011-08-16 12:45:00,26.86,26.86,26.8,26.81,2700.0,19.4349,19.4349,19.3915,19.3987,2700.0
2011-08-16 12:50:00,26.83,26.85,26.82,26.84,1600.0,19.4132,19.4276,19.4059,19.4204,1600.0
2011-08-16 12:55:00,26.85,26.86,26.81,26.85,3900.0,19.4276,19.4349,19.3987,19.4276,3900.0
2011-08-16 13:00:00,26.83,26.83,26.73,26.75,5000.0,19.4132,19.4132,19.3408,19.3553,5000.0
2011-08-16 13:05:00,26.75,26.75,26.67,26.72,1100.0,19.3553,19.3553,19.2974,19.3336,1100.0
2011-08-16 13:10:00,26.71,26.73,26.71,26.73,1500.0,19.3263,19.3408,19.3263,19.3408,1500.0
2011-08-16 13:15:00,26.72,26.75,26.71,26.71,2300.0,19.3336,19.3553,19.3263,19.3263,2300.0
2011-08-16 13:20:00,26.72,26.78,26.71,26.78,2400.0,19.3336,19.377,19.3263,19.377,2400.0
2011-08-16 13:25:00,26.79,26.8,26.76,26.8,4000.0,19.3842,19.3915,19.3625,19.3915,4000.0
2011-08-16 13:30:00,26.78,26.82,26.77,26.79,2800.0,19.377,19.4059,19.3698,19.3842,2800.0
2011-08-16 13:35:00,26.81,26.83,26.76,26.76,2000.0,19.3987,19.4132,19.3625,19.3625,2000.0
2011-08-16 13:40:00,26.77,26.78,26.75,26.77,3000.0,19.3698,19.377,19.3553,19.3698,3000.0
2011-08-16 13:45:00,26.78,26.79,26.78,26.78,1100.0,19.377,19.3842,19.377,19.377,1100.0
2011-08-16 13:50:00,26.78,26.88,26.78,26.87,6400.0,19.377,19.4493,19.377,19.4421,6400.0
2011-08-16 13:55:00,26.89,26.89,26.87,26.89,900.0,19.4566,19.4566,19.4421,19.4566,900.0
2011-08-16 14:00:00,26.87,26.92,26.86,26.9,3700.0,19.4421,19.4783,19.4349,19.4638,3700.0
2011-08-16 14:05:00,26.9,26.94,26.9,26.94,3900.0,19.4638,19.4928,19.4638,19.4928,3900.0
2011-08-16 14:10:00,26.94,27.0,26.93,26.99,5200.0,19.4928,19.5362,19.4855,19.5289,5200.0
2011-08-16 14:15:00,26.99,27.01,26.94,26.97,3300.0,19.5289,19.5434,19.4928,19.5145,3300.0
2011-08-16 14:20:00,26.97,26.97,26.93,26.94,3300.0,19.5145,19.5145,19.4855,19.4928,3300.0
2011-08-16 14:25:00,26.92,26.93,26.91,26.92,2300.0,19.4783,19.4855,19.4711,19.4783,2300.0
2011-08-16 14:30:00,26.92,26.94,26.91,26.91,4300.0,19.4783,19.4928,19.4711,19.4711,4300.0
2011-08-16 14:35:00,26.91,26.94,26.89,26.89,5900.0,19.4711,19.4928,19.4566,19.4566,5900.0
2011-08-16 14:40:00,26.91,26.92,26.91,26.92,2600.0,19.4711,19.4783,19.4711,19.4783,2600.0
2011-08-16 14:45:00,26.92,26.94,26.91,26.93,3900.0,19.4783,19.4928,19.4711,19.4855,3900.0
2011-08-16 14:50:00,26.93,26.93,26.87,26.87,7500.0,19.4855,19.4855,19.4421,19.4421,7500.0
2011-08-16 14:55:00,26.89,26.91,26.87,26.87,3900.0,19.4566,19.4711,19.4421,19.4421,3900.0
2011-08-16 15:00:00,26.87,26.9,26.86,26.89,2400.0,19.4421,19.4638,19.4349,19.4566,2400.0
2011-08-16 15:05:00,26.88,26.94,26.88,26.94,7800.0,19.4493,19.4928,19.4493,19.4928,7800.0
2011-08-16 15:10:00,26.94,26.97,26.93,26.93,3100.0,19.4928,19.5145,19.4855,19.4855,3100.0
2011-08-16 15:15:00,26.92,26.99,26.92,26.99,5300.0,19.4783,19.5289,19.4783,19.5289,5300.0
2011-08-16 15:20:00,26.98,26.99,26.95,26.98,5200.0,19.5217,19.5289,19.5,19.5217,5200.0
2011-08-16 15:25:00,26.99,27.07,26.99,27.07,5900.0,19.5289,19.5868,19.5289,19.5868,5900.0
2011-08-16 15:30:00,27.08,27.09,27.06,27.07,6100.0,19.5941,19.6013,19.5796,19.5868,6100.0
2011-08-16 15:35:00,27.08,27.08,27.05,27.05,5900.0,19.5941,19.5941,19.5724,19.5724,5900.0
2011-08-16 15:40:00,27.06,27.1,27.03,27.08,8400.0,19.5796,19.6085,19.5579,19.5941,8400.0
2011-08-16 15:45:00,27.1,27.1,27.02,27.06,14200.0,19.6085,19.6085,19.5506,19.5796,14200.0
2011-08-16 15:50:00,27.07,27.07,26.98,27.02,12900.0,19.5868,19.5868,19.5217,19.5506,12900.0
2011-08-16 15:55:00,27.01,27.01,26.95,26.98,26200.0,19.5434,19.5434,19.5,19.5217,26200.0
2011-08-17 09:30:00,27.18,27.33,27.18,27.3,8100.0,19.6664,19.7749,19.6664,19.7532,8100.0
2011-08-17 09:35:00,27.28,27.3,27.19,27.22,5300.0,19.7388,19.7532,19.6736,19.6954,5300.0
2011-08-17 09:40:00,27.23,27.24,27.16,27.18,2200.0,19.7026,19.7098,19.6519,19.6664,2200.0
2011-08-17 09:45:00,27.2,27.24,27.16,27.16,9100.0,19.6809,19.7098,19.6519,19.6519,9100.0
2011-08-17 09:50:00,27.18,27.21,27.12,27.17,9800.0,19.6664,19.6881,19.623,19.6592,9800.0
2011-08-17 09:55:00,27.17,27.19,27.14,27.15,3800.0,19.6592,19.6736,19.6375,19.6447,3800.0
2011-08-17 10:00:00,27.16,27.19,27.14,27.14,3800.0,19.6519,19.6736,19.6375,19.6375,3800.0
2011-08-17 10:05:00,27.14,27.2,27.13,27.19,3000.0,19.6375,19.6809,19.6302,19.6736,3000.0
2011-08-17 10:10:00,27.18,27.22,27.17,27.21,2500.0,19.6664,19.6954,19.6592,19.6881,2500.0
2011-08-17 10:15:00,27.21,27.25,27.2,27.25,4800.0,19.6881,19.7171,19.6809,19.7171,4800.0
2011-08-17 10:20:00,27.24,27.25,27.18,27.19,2700.0,19.7098,19.7171,19.6664,19.6736,2700.0
2011-08-17 10:25:00,27.17,27.21,27.17,27.2,1800.0,19.6592,19.6881,19.6592,19.6809,1800.0
2011-08-17 10:30:00,27.18,27.19,27.16,27.19,4400.0,19.6664,19.6736,19.6519,19.6736,4400.0
2011-08-17 10:35:00,27.19,27.22,27.19,27.22,3600.0,19.6736,19.6954,19.6736,19.6954,3600.0
2011-08-17 10:40:00,27.22,27.25,27.22,27.24,900.0,19.6954,19.7171,19.6954,19.7098,900.0
2011-08-17 10:45:00,27.23,27.25,27.2,27.23,5500.0,19.7026,19.7171,19.6809,19.7026,5500.0
2011-08-17 10:50:00,27.24,27.25,27.19,27.19,3900.0,19.7098,19.7171,19.6736,19.6736,3900.0
2011-08-17 10:55:00,27.19,27.21,27.18,27.18,6400.0,19.6736,19.6881,19.6664,19.6664,6400.0
2011-08-17 11:00:00,27.18,27.24,27.18,27.21,3300.0,19.6664,19.7098,19.6664,19.6881,3300.0
2011-08-17 11:05:00,27.22,27.27,27.22,27.25,2700.0,19.6954,19.7315,19.6954,19.7171,2700.0
2011-08-17 11:10:00,27.26,27.29,27.25,27.29,3400.0,19.7243,19.746,19.7171,19.746,3400.0
2011-08-17 11:15:00,27.29,27.3,27.27,27.27,8900.0,19.746,19.7532,19.7315,19.7315,8900.0
2011-08-17 11:20:00,27.27,27.29,27.26,27.28,1500.0,19.7315,19.746,19.7243,19.7388,1500.0
2011-08-17 11:25:00,27.26,27.27,27.22,27.27,5800.0,19.7243,19.7315,19.6954,19.7315,5800.0
2011-08-17 11:30:00,27.27,27.31,27.27,27.27,4300.0,19.7315,19.7605,19.7315,19.7315,4300.0
2011-08-17 11:35:00,27.27,27.27,27.25,27.26,2700.0,19.7315,19.7315,19.7171,19.7243,2700.0
2011-08-17 11:40:00,27.26,27.27,27.23,27.24,3500.0,19.7243,19.7315,19.7026,19.7098,3500.0
2011-08-17 11:45:00,27.25,27.27,27.23,27.23,2500.0,19.7171,19.7315,19.7026,19.7026,2500.0
2011-08-17 11:50:00,27.24,27.26,27.23,27.23,1100.0,19.7098,19.7243,19.7026,19.7026,1100.0
2011-08-17 11:55:00,27.22,27.22,27.11,27.13,6500.0,19.6954,19.6954,19.6158,19.6302,6500.0
2011-08-17 12:00:00,27.12,27.14,27.1,27.11,5700.0,19.623,19.6375,19.6085,19.6158,5700.0
2011-08-17 12:05:00,27.12,27.13,27.06,27.09,4600.0,19.623,19.6302,19.5796,19.6013,4600.0
2011-08-17 12:10:00,27.09,27.1,27.07,27.09,1700.0,19.6013,19.6085,19.5868,19.6013,1700.0
2011-08-17 12:15:00,27.08,27.12,27.06,27.06,3400.0,19.5941,19.623,19.5796,19.5796,3400.0
2011-08-17 12:20:00,27.06,27.09,27.06,27.08,2000.0,19.5796,19.6013,19.5796,19.5941,2000.0
2011-08-17 12:25:00,27.09,27.11,27.08,27.08,1500.0,19.6013,19.6158,19.5941,19.5941,1500.0
2011-08-17 12:30:00,27.1,27.14,27.1,27.13,5500.0,19.6085,19.6375,19.6085,19.6302,5500.0
2011-08-17 12:35:00,27.13,27.14,27.11,27.12,5200.0,19.6302,19.6375,19.6158,19.623,5200.0
2011-08-17 12:40:00,27.12,27.15,27.12,27.13,2800.0,19.623,19.6447,19.623,19.6302,2800.0
2011-08-17 12:45:00,27.12,27.13,27.09,27.09,3100.0,19.623,19.6302,19.6013,19.6013,3100.0
2011-08-17 12:50:00,27.1,27.1,27.05,27.05,3400.0,19.6085,19.6085,19.5724,19.5724,3400.0
2011-08-17 12:55:00,27.04,27.04,26.99,27.0,4600.0,19.5651,19.5651,19.5289,19.5362,4600.0
2011-08-17 13:00:00,27.01,27.01,26.94,26.98,2600.0,19.5434,19.5434,19.4928,19.5217,2600.0
2011-08-17 13:05:00,26.99,27.0,26.94,26.98,4700.0,19.5289,19.5362,19.4928,19.5217,4700.0
2011-08-17 13:10:00,26.99,27.03,26.96,26.98,6400.0,19.5289,19.5579,19.5072,19.5217,6400.0
2011-08-17 13:15:00,26.97,27.0,26.97,27.0,500.0,19.5145,19.5362,19.5145,19.5362,500.0
2011-08-17 13:20:00,27.0,27.02,26.93,26.94,7200.0,19.5362,19.5506,19.4855,19.4928,7200.0
2011-08-17 13:25:00,26.95,26.95,26.9,26.91,3000.0,19.5,19.5,19.4638,19.4711,3000.0
2011-08-17 13:30:00,26.9,26.95,26.89,26.89,4200.0,19.4638,19.5,19.4566,19.4566,4200.0
2011-08-17 13:35:00,26.92,26.93,26.89,26.93,9300.0,19.4783,19.4855,19.4566,19.4855,9300.0
2011-08-17 13:40:00,26.91,26.93,26.86,26.88,7100.0,19.4711,19.4855,19.4349,19.4493,7100.0
2011-08-17 13:45:00,26.88,26.92,26.87,26.92,4400.0,19.4493,19.4783,19.4421,19.4783,4400.0
2011-08-17 13:50:00,26.91,26.94,26.89,26.94,1600.0,19.4711,19.4928,19.4566,19.4928,1600.0
2011-08-17 13:55:00,26.93,26.95,26.93,26.95,2900.0,19.4855,19.5,19.4855,19.5,2900.0
2011-08-17 14:00:00,26.95,26.99,26.94,26.98,2900.0,19.5,19.5289,19.4928,19.5217,2900.0
2011-08-17 14:05:00,26.98,26.99,26.98,26.99,700.0,19.5217,19.5289,19.5217,19.5289,700.0
2011-08-17 14:10:00,26.99,27.04,26.99,27.03,4200.0,19.5289,19.5651,19.5289,19.5579,4200.0
2011-08-17 14:15:00,27.01,27.03,27.0,27.0,11300.0,19.5434,19.5579,19.5362,19.5362,11300.0
2011-08-17 14:20:00,27.0,27.03,26.98,26.99,7900.0,19.5362,19.5579,19.5217,19.5289,7900.0
2011-08-17 14:25:00,26.98,26.99,26.96,26.96,1800.0,19.5217,19.5289,19.5072,19.5072,1800.0
2011-08-17 14:30:00,26.96,26.98,26.95,26.95,6600.0,19.5072,19.5217,19.5,19.5,6600.0
2011-08-17 14:35:00,26.96,26.97,26.92,26.92,3000.0,19.5072,19.5145,19.4783,19.4783,3000.0
2011-08-17 14:40:00,26.92,26.95,26.9,26.95,7300.0,19.4783,19.5,19.4638,19.5,7300.0
2011-08-17 14:45:00,26.95,26.97,26.93,26.95,6500.0,19.5,19.5145,19.4855,19.5,6500.0
2011-08-17 14:50:00,26.95,26.98,26.94,26.98,7600.0,19.5,19.5217,19.4928,19.5217,7600.0
2011-08-17 14:55:00,26.97,26.99,26.97,26.98,1900.0,19.5145,19.5289,19.5145,19.5217,1900.0
2011-08-17 15:00:00,26.97,26.98,26.94,26.95,16100.0,19.5145,19.5217,19.4928,19.5,16100.0
2011-08-17 15:05:00,26.95,26.96,26.94,26.96,8100.0,19.5,19.5072,19.4928,19.5072,8100.0
2011-08-17 15:10:00,26.94,26.98,26.94,26.95,9900.0,19.4928,19.5217,19.4928,19.5,9900.0
2011-08-17 15:15:00,26.95,26.97,26.93,26.97,6000.0,19.5,19.5145,19.4855,19.5145,6000.0
2011-08-17 15:20:00,26.97,26.97,26.95,26.95,18300.0,19.5145,19.5145,19.5,19.5,18300.0
2011-08-17 15:25:00,26.95,26.98,26.93,26.94,8500.0,19.5,19.5217,19.4855,19.4928,8500.0
2011-08-17 15:30:00,26.93,26.95,26.92,26.92,11000.0,19.4855,19.5,19.4783,19.4783,11000.0
2011-08-17 15:35:00,26.91,26.92,26.89,26.91,12000.0,19.4711,19.4783,19.4566,19.4711,12000.0
2011-08-17 15:40:00,26.91,26.92,26.89,26.9,28400.0,19.4711,19.4783,19.4566,19.4638,28400.0
2011-08-17 15:45:00,26.9,26.93,26.89,26.91,44500.0,19.4638,19.4855,19.4566,19.4711,44500.0
2011-08-17 15:50:00,26.91,26.93,26.86,26.9,27300.0,19.4711,19.4855,19.4349,19.4638,27300.0
2011-08-17 15:55:00,26.9,26.95,26.89,26.94,39400.0,19.4638,19.5,19.4566,19.4928,39400.0
2011-08-18 09:30:00,26.29,26.35,26.21,26.35,11900.0,19.0224,19.0659,18.9646,19.0659,11900.0
2011-08-18 09:35:00,26.32,26.42,26.29,26.41,4200.0,19.0442,19.1165,19.0224,19.1093,4200.0
2011-08-18 09:40:00,26.41,26.42,26.36,26.4,5600.0,19.1093,19.1165,19.0731,19.102,5600.0
2011-08-18 09:45:00,26.42,26.44,26.39,26.44,2700.0,19.1165,19.131,19.0948,19.131,2700.0
2011-08-18 09:50:00,26.41,26.42,26.39,26.41,3200.0,19.1093,19.1165,19.0948,19.1093,3200.0
2011-08-18 09:55:00,26.41,26.47,26.38,26.43,7500.0,19.1093,19.1527,19.0876,19.1237,7500.0
2011-08-18 10:00:00,26.43,26.44,26.14,26.24,23200.0,19.1237,19.131,18.9139,18.9863,23200.0
2011-08-18 10:05:00,26.21,26.24,26.1,26.18,11100.0,18.9646,18.9863,18.885,18.9429,11100.0
2011-08-18 10:10:00,26.19,26.22,26.15,26.22,7800.0,18.9501,18.9718,18.9211,18.9718,7800.0
2011-08-18 10:15:00,26.21,26.31,26.21,26.25,8900.0,18.9646,19.0369,18.9646,18.9935,8900.0
2011-08-18 10:20:00,26.27,26.31,26.21,26.3,6700.0,19.008,19.0369,18.9646,19.0297,6700.0
2011-08-18 10:25:00,26.3,26.41,26.29,26.36,7800.0,19.0297,19.1093,19.0224,19.0731,7800.0
2011-08-18 10:30:00,26.35,26.37,26.3,26.32,7100.0,19.0659,19.0803,19.0297,19.0442,7100.0
2011-08-18 10:35:00,26.31,26.38,26.29,26.31,9200.0,19.0369,19.0876,19.0224,19.0369,9200.0
2011-08-18 10:40:00,26.3,26.32,26.27,26.31,9200.0,19.0297,19.0442,19.008,19.0369,9200.0
2011-08-18 10:45:00,26.3,26.38,26.26,26.37,9700.0,19.0297,19.0876,19.0007,19.0803,9700.0
2011-08-18 10:50:00,26.39,26.4,26.34,26.38,4400.0,19.0948,19.102,19.0586,19.0876,4400.0
2011-08-18 10:55:00,26.36,26.37,26.32,26.37,5300.0,19.0731,19.0803,19.0442,19.0803,5300.0
2011-08-18 11:00:00,26.38,26.38,26.3,26.33,10100.0,19.0876,19.0876,19.0297,19.0514,10100.0
2011-08-18 11:05:00,26.32,26.35,26.29,26.29,5300.0,19.0442,19.0659,19.0224,19.0224,5300.0
2011-08-18 11:10:00,26.28,26.31,26.25,26.25,8800.0,19.0152,19.0369,18.9935,18.9935,8800.0
2011-08-18 11:15:00,26.25,26.29,26.22,26.26,5700.0,18.9935,19.0224,18.9718,19.0007,5700.0
2011-08-18 11:20:00,26.26,26.27,26.21,26.23,6800.0,19.0007,19.008,18.9646,18.979,6800.0
2011-08-18 11:25:00,26.22,26.25,26.21,26.24,2500.0,18.9718,18.9935,18.9646,18.9863,2500.0
2011-08-18 11:30:00,26.24,26.34,26.23,26.24,18500.0,18.9863,19.0586,18.979,18.9863,18500.0
2011-08-18 11:35:00,26.24,26.27,26.2,26.2,7000.0,18.9863,19.008,18.9573,18.9573,7000.0
2011-08-18 11:40:00,26.21,26.26,26.19,26.26,9400.0,18.9646,19.0007,18.9501,19.0007,9400.0
2011-08-18 11:45:00,26.24,26.36,26.24,26.35,5600.0,18.9863,19.0731,18.9863,19.0659,5600.0
2011-08-18 11:50:00,26.34,26.36,26.33,26.36,5400.0,19.0586,19.0731,19.0514,19.0731,5400.0
2011-08-18 11:55:00,26.34,26.38,26.33,26.38,2100.0,19.0586,19.0876,19.0514,19.0876,2100.0
2011-08-18 12:00:00,26.37,26.38,26.31,26.31,8400.0,19.0803,19.0876,19.0369,19.0369,8400.0
2011-08-18 12:05:00,26.32,26.34,26.26,26.3,3800.0,19.0442,19.0586,19.0007,19.0297,3800.0
2011-08-18 12:10:00,26.28,26.33,26.27,26.3,9100.0,19.0152,19.0514,19.008,19.0297,9100.0
2011-08-18 12:15:00,26.29,26.33,26.29,26.33,4700.0,19.0224,19.0514,19.0224,19.0514,4700.0
2011-08-18 12:20:00,26.34,26.38,26.32,26.35,6200.0,19.0586,19.0876,19.0442,19.0659,6200.0
2011-08-18 12:25:00,26.35,26.38,26.32,26.32,5700.0,19.0659,19.0876,19.0442,19.0442,5700.0
2011-08-18 12:30:00,26.34,26.34,26.29,26.3,7300.0,19.0586,19.0586,19.0224,19.0297,7300.0
2011-08-18 12:35:00,26.31,26.32,26.25,26.26,9500.0,19.0369,19.0442,18.9935,19.0007,9500.0
2011-08-18 12:40:00,26.26,26.29,26.25,26.26,2500.0,19.0007,19.0224,18.9935,19.0007,2500.0
2011-08-18 12:45:00,26.27,26.27,26.2,26.22,6900.0,19.008,19.008,18.9573,18.9718,6900.0
2011-08-18 12:50:00,26.22,26.22,26.2,26.21,2100.0,18.9718,18.9718,18.9573,18.9646,2100.0
2011-08-18 12:55:00,26.21,26.22,26.19,26.22,5500.0,18.9646,18.9718,18.9501,18.9718,5500.0
2011-08-18 13:00:00,26.21,26.23,26.2,26.21,5900.0,18.9646,18.979,18.9573,18.9646,5900.0
2011-08-18 13:05:00,26.2,26.2,26.12,26.13,6400.0,18.9573,18.9573,18.8994,18.9067,6400.0
2011-08-18 13:10:00,26.12,26.16,26.12,26.12,5600.0,18.8994,18.9284,18.8994,18.8994,5600.0
2011-08-18 13:15:00,26.12,26.14,26.11,26.11,5200.0,18.8994,18.9139,18.8922,18.8922,5200.0
2011-08-18 13:20:00,26.12,26.17,26.12,26.17,4100.0,18.8994,18.9356,18.8994,18.9356,4100.0
2011-08-18 13:25:00,26.16,26.2,26.16,26.17,4500.0,18.9284,18.9573,18.9284,18.9356,4500.0
2011-08-18 13:30:00,26.17,26.2,26.12,26.12,6200.0,18.9356,18.9573,18.8994,18.8994,6200.0
2011-08-18 13:35:00,26.09,26.12,26.05,26.06,12900.0,18.8777,18.8994,18.8488,18.856,12900.0
2011-08-18 13:40:00,26.06,26.12,26.06,26.11,6100.0,18.856,18.8994,18.856,18.8922,6100.0
2011-08-18 13:45:00,26.1,26.13,26.09,26.11,7400.0,18.885,18.9067,18.8777,18.8922,7400.0
2011-08-18 13:50:00,26.11,26.15,26.11,26.14,6300.0,18.8922,18.9211,18.8922,18.9139,6300.0
2011-08-18 13:55:00,26.11,26.11,26.05,26.08,6800.0,18.8922,18.8922,18.8488,18.8705,6800.0
2011-08-18 14:00:00,26.08,26.23,26.08,26.2,21800.0,18.8705,18.979,18.8705,18.9573,21800.0
2011-08-18 14:05:00,26.18,26.18,26.13,26.15,7800.0,18.9429,18.9429,18.9067,18.9211,7800.0
2011-08-18 14:10:00,26.14,26.15,26.07,26.12,8400.0,18.9139,18.9211,18.8633,18.8994,8400.0
2011-08-18 14:15:00,26.12,26.23,26.12,26.22,8300.0,18.8994,18.979,18.8994,18.9718,8300.0
2011-08-18 14:20:00,26.21,26.23,26.17,26.23,6700.0,18.9646,18.979,18.9356,18.979,6700.0
2011-08-18 14:25:00,26.25,26.25,26.18,26.19,8600.0,18.9935,18.9935,18.9429,18.9501,8600.0
2011-08-18 14:30:00,26.18,26.18,26.12,26.13,7800.0,18.9429,18.9429,18.8994,18.9067,7800.0
2011-08-18 14:35:00,26.13,26.2,26.13,26.16,12900.0,18.9067,18.9573,18.9067,18.9284,12900.0
2011-08-18 14:40:00,26.15,26.17,26.1,26.11,8400.0,18.9211,18.9356,18.885,18.8922,8400.0
2011-08-18 14:45:00,26.11,26.14,26.09,26.11,10000.0,18.8922,18.9139,18.8777,18.8922,10000.0
2011-08-18 14:50:00,26.1,26.11,26.03,26.06,11000.0,18.885,18.8922,18.8343,18.856,11000.0
2011-08-18 14:55:00,26.06,26.08,25.99,25.99,9900.0,18.856,18.8705,18.8054,18.8054,9900.0
2011-08-18 15:00:00,25.98,26.01,25.92,25.92,27900.0,18.7981,18.8198,18.7547,18.7547,27900.0
2011-08-18 15:05:00,25.92,26.03,25.92,26.0,23200.0,18.7547,18.8343,18.7547,18.8126,23200.0
2011-08-18 15:10:00,25.99,26.04,25.98,26.0,12600.0,18.8054,18.8416,18.7981,18.8126,12600.0
2011-08-18 15:15:00,25.99,25.99,25.94,25.96,11000.0,18.8054,18.8054,18.7692,18.7837,11000.0
2011-08-18 15:20:00,25.95,25.99,25.94,25.96,13100.0,18.7764,18.8054,18.7692,18.7837,13100.0
2011-08-18 15:25:00,25.95,26.04,25.95,26.03,16100.0,18.7764,18.8416,18.7764,18.8343,16100.0
2011-08-18 15:30:00,26.03,26.06,25.97,26.0,19500.0,18.8343,18.856,18.7909,18.8126,19500.0
2011-08-18 15:35:00,26.0,26.01,25.94,25.94,26600.0,18.8126,18.8198,18.7692,18.7692,26600.0
2011-08-18 15:40:00,25.96,25.97,25.88,25.89,15100.0,18.7837,18.7909,18.7258,18.733,15100.0
2011-08-18 15:45:00,25.88,25.96,25.88,25.94,23800.0,18.7258,18.7837,18.7258,18.7692,23800.0
2011-08-18 15:50:00,25.93,26.12,25.93,26.11,27500.0,18.762,18.8994,18.762,18.8922,27500.0
2011-08-18 15:55:00,26.09,26.17,26.02,26.05,50700.0,18.8777,18.9356,18.8271,18.8488,50700.0
2011-08-19 09:30:00,25.69,25.89,25.61,25.89,13800.0,18.5883,18.733,18.5304,18.733,13800.0
2011-08-19 09:35:00,25.89,26.12,25.89,26.12,5800.0,18.733,18.8994,18.733,18.8994,5800.0
2011-08-19 09:40:00,26.12,26.18,26.05,26.1,12200.0,18.8994,18.9429,18.8488,18.885,12200.0
2011-08-19 09:45:00,26.08,26.08,26.01,26.01,5400.0,18.8705,18.8705,18.8198,18.8198,5400.0
2011-08-19 09:50:00,26.01,26.15,25.97,26.12,15000.0,18.8198,18.9211,18.7909,18.8994,15000.0
2011-08-19 09:55:00,26.09,26.22,26.09,26.22,5800.0,18.8777,18.9718,18.8777,18.9718,5800.0
2011-08-19 10:00:00,26.22,26.34,26.18,26.27,13200.0,18.9718,19.0586,18.9429,19.008,13200.0
2011-08-19 10:05:00,26.3,26.3,26.21,26.24,2100.0,19.0297,19.0297,18.9646,18.9863,2100.0
2011-08-19 10:10:00,26.25,26.3,26.22,26.22,3400.0,18.9935,19.0297,18.9718,18.9718,3400.0
2011-08-19 10:15:00,26.2,26.37,26.19,26.28,7600.0,18.9573,19.0803,18.9501,19.0152,7600.0
2011-08-19 10:20:00,26.27,26.35,26.24,26.33,7000.0,19.008,19.0659,18.9863,19.0514,7000.0
2011-08-19 10:25:00,26.34,26.44,26.34,26.44,2700.0,19.0586,19.131,19.0586,19.131,2700.0
2011-08-19 10:30:00,26.44,26.44,26.33,26.33,3100.0,19.131,19.131,19.0514,19.0514,3100.0
2011-08-19 10:35:00,26.33,26.33,26.23,26.23,2800.0,19.0514,19.0514,18.979,18.979,2800.0
2011-08-19 10:40:00,26.23,26.28,26.18,26.23,4100.0,18.979,19.0152,18.9429,18.979,4100.0
2011-08-19 10:45:00,26.22,26.22,26.11,26.18,9500.0,18.9718,18.9718,18.8922,18.9429,9500.0
2011-08-19 10:50:00,26.2,26.21,26.15,26.2,6800.0,18.9573,18.9646,18.9211,18.9573,6800.0
2011-08-19 10:55:00,26.19,26.23,26.18,26.18,4500.0,18.9501,18.979,18.9429,18.9429,4500.0
2011-08-19 11:00:00,26.17,26.19,26.14,26.14,5100.0,18.9356,18.9501,18.9139,18.9139,5100.0
2011-08-19 11:05:00,26.12,26.12,26.05,26.07,2500.0,18.8994,18.8994,18.8488,18.8633,2500.0
2011-08-19 11:10:00,26.08,26.08,26.02,26.03,4900.0,18.8705,18.8705,18.8271,18.8343,4900.0
2011-08-19 11:15:00,26.04,26.05,26.01,26.04,5700.0,18.8416,18.8488,18.8198,18.8416,5700.0
2011-08-19 11:20:00,26.05,26.1,26.05,26.1,3700.0,18.8488,18.885,18.8488,18.885,3700.0
2011-08-19 11:25:00,26.1,26.1,26.08,26.1,1800.0,18.885,18.885,18.8705,18.885,1800.0
2011-08-19 11:30:00,26.09,26.14,26.08,26.1,4900.0,18.8777,18.9139,18.8705,18.885,4900.0
2011-08-19 11:35:00,26.1,26.1,26.05,26.07,2400.0,18.885,18.885,18.8488,18.8633,2400.0
2011-08-19 11:40:00,26.07,26.14,26.07,26.14,2500.0,18.8633,18.9139,18.8633,18.9139,2500.0
2011-08-19 11:45:00,26.14,26.14,26.1,26.11,1900.0,18.9139,18.9139,18.885,18.8922,1900.0
2011-08-19 11:50:00,26.12,26.16,26.12,26.14,1600.0,18.8994,18.9284,18.8994,18.9139,1600.0
2011-08-19 11:55:00,26.13,26.18,26.13,26.18,2800.0,18.9067,18.9429,18.9067,18.9429,2800.0
2011-08-19 12:00:00,26.18,26.18,26.14,26.14,2000.0,18.9429,18.9429,18.9139,18.9139,2000.0
2011-08-19 12:05:00,26.13,26.17,26.12,26.15,3800.0,18.9067,18.9356,18.8994,18.9211,3800.0
2011-08-19 12:10:00,26.14,26.17,26.13,26.17,3800.0,18.9139,18.9356,18.9067,18.9356,3800.0
2011-08-19 12:15:00,26.16,26.16,26.12,26.12,2100.0,18.9284,18.9284,18.8994,18.8994,2100.0
2011-08-19 12:20:00,26.13,26.13,26.1,26.1,1600.0,18.9067,18.9067,18.885,18.885,1600.0
2011-08-19 12:25:00,26.11,26.15,26.11,26.15,3500.0,18.8922,18.9211,18.8922,18.9211,3500.0
2011-08-19 12:30:00,26.15,26.17,26.15,26.17,2000.0,18.9211,18.9356,18.9211,18.9356,2000.0
2011-08-19 12:35:00,26.18,26.2,26.17,26.17,2300.0,18.9429,18.9573,18.9356,18.9356,2300.0
2011-08-19 12:40:00,26.16,26.18,26.14,26.14,1700.0,18.9284,18.9429,18.9139,18.9139,1700.0
2011-08-19 12:45:00,26.15,26.18,26.14,26.17,2200.0,18.9211,18.9429,18.9139,18.9356,2200.0
2011-08-19 12:50:00,26.16,26.21,26.15,26.21,1700.0,18.9284,18.9646,18.9211,18.9646,1700.0
2011-08-19 12:55:00,26.19,26.2,26.14,26.14,4000.0,18.9501,18.9573,18.9139,18.9139,4000.0
2011-08-19 13:00:00,26.14,26.14,26.11,26.13,4400.0,18.9139,18.9139,18.8922,18.9067,4400.0
2011-08-19 13:05:00,26.12,26.16,26.12,26.16,1800.0,18.8994,18.9284,18.8994,18.9284,1800.0
2011-08-19 13:10:00,26.16,26.18,26.14,26.17,3200.0,18.9284,18.9429,18.9139,18.9356,3200.0
2011-08-19 13:15:00,26.17,26.17,26.13,26.14,1200.0,18.9356,18.9356,18.9067,18.9139,1200.0
2011-08-19 13:20:00,26.15,26.15,26.13,26.13,2200.0,18.9211,18.9211,18.9067,18.9067,2200.0
2011-08-19 13:25:00,26.12,26.14,26.12,26.14,1600.0,18.8994,18.9139,18.8994,18.9139,1600.0
2011-08-19 13:30:00,26.14,26.14,26.05,26.06,4600.0,18.9139,18.9139,18.8488,18.856,4600.0
2011-08-19 13:35:00,26.06,26.09,26.06,26.06,2100.0,18.856,18.8777,18.856,18.856,2100.0
2011-08-19 13:40:00,26.06,26.06,26.02,26.02,2900.0,18.856,18.856,18.8271,18.8271,2900.0
2011-08-19 13:45:00,26.03,26.08,26.03,26.08,2100.0,18.8343,18.8705,18.8343,18.8705,2100.0
2011-08-19 13:50:00,26.07,26.07,26.02,26.02,1700.0,18.8633,18.8633,18.8271,18.8271,1700.0
2011-08-19 13:55:00,26.03,26.07,26.03,26.05,1800.0,18.8343,18.8633,18.8343,18.8488,1800.0
2011-08-19 14:00:00,26.04,26.08,26.04,26.04,2700.0,18.8416,18.8705,18.8416,18.8416,2700.0
2011-08-19 14:05:00,26.03,26.03,25.96,25.98,5200.0,18.8343,18.8343,18.7837,18.7981,5200.0
2011-08-19 14:10:00,25.97,26.01,25.97,26.01,1000.0,18.7909,18.8198,18.7909,18.8198,1000.0
2011-08-19 14:15:00,26.01,26.01,25.93,25.93,3300.0,18.8198,18.8198,18.762,18.762,3300.0
2011-08-19 14:20:00,25.92,25.92,25.84,25.87,5000.0,18.7547,18.7547,18.6968,18.7185,5000.0
2011-08-19 14:25:00,25.89,25.92,25.89,25.91,2500.0,18.733,18.7547,18.733,18.7475,2500.0
2011-08-19 14:30:00,25.9,25.9,25.85,25.86,4000.0,18.7403,18.7403,18.7041,18.7113,4000.0
2011-08-19 14:35:00,25.86,25.89,25.84,25.89,4900.0,18.7113,18.733,18.6968,18.733,4900.0
2011-08-19 14:40:00,25.89,25.9,25.85,25.9,4000.0,18.733,18.7403,18.7041,18.7403,4000.0
2011-08-19 14:45:00,25.89,25.89,25.83,25.83,6100.0,18.733,18.733,18.6896,18.6896,6100.0
2011-08-19 14:50:00,25.84,25.86,25.78,25.81,6500.0,18.6968,18.7113,18.6534,18.6751,6500.0
2011-08-19 14:55:00,25.82,25.85,25.81,25.84,3500.0,18.6824,18.7041,18.6751,18.6968,3500.0
2011-08-19 15:00:00,25.83,25.85,25.8,25.85,6700.0,18.6896,18.7041,18.6679,18.7041,6700.0
2011-08-19 15:05:00,25.85,25.86,25.78,25.79,9500.0,18.7041,18.7113,18.6534,18.6607,9500.0
2011-08-19 15:10:00,25.81,25.84,25.8,25.8,4800.0,18.6751,18.6968,18.6679,18.6679,4800.0
2011-08-19 15:15:00,25.8,25.83,25.77,25.83,6500.0,18.6679,18.6896,18.6462,18.6896,6500.0
2011-08-19 15:20:00,25.82,25.93,25.82,25.9,7200.0,18.6824,18.762,18.6824,18.7403,7200.0
2011-08-19 15:25:00,25.9,25.95,25.89,25.93,11300.0,18.7403,18.7764,18.733,18.762,11300.0
2011-08-19 15:30:00,25.94,25.94,25.86,25.86,9800.0,18.7692,18.7692,18.7113,18.7113,9800.0
2011-08-19 15:35:00,25.87,25.92,25.86,25.9,5100.0,18.7185,18.7547,18.7113,18.7403,5100.0
2011-08-19 15:40:00,25.91,25.92,25.86,25.9,7800.0,18.7475,18.7547,18.7113,18.7403,7800.0
2011-08-19 15:45:00,25.89,25.93,25.86,25.91,17500.0,18.733,18.762,18.7113,18.7475,17500.0
2011-08-19 15:50:00,25.92,25.95,25.87,25.88,18800.0,18.7547,18.7764,18.7185,18.7258,18800.0
2011-08-19 15:55:00,25.88,25.88,25.8,25.84,33700.0,18.7258,18.7258,18.6679,18.6968,33700.0
2011-08-22 09:30:00,26.37,26.49,26.35,26.38,8600.0,19.0803,19.1672,19.0659,19.0876,8600.0
2011-08-22 09:35:00,26.4,26.4,26.32,26.34,9200.0,19.102,19.102,19.0442,19.0586,9200.0
2011-08-22 09:40:00,26.34,26.4,26.32,26.35,11200.0,19.0586,19.102,19.0442,19.0659,11200.0
2011-08-22 09:45:00,26.35,26.36,26.29,26.33,4500.0,19.0659,19.0731,19.0224,19.0514,4500.0
2011-08-22 09:50:00,26.35,26.36,26.28,26.28,5000.0,19.0659,19.0731,19.0152,19.0152,5000.0
2011-08-22 09:55:00,26.26,26.31,26.25,26.27,5300.0,19.0007,19.0369,18.9935,19.008,5300.0
2011-08-22 10:00:00,26.28,26.36,26.27,26.33,6600.0,19.0152,19.0731,19.008,19.0514,6600.0
2011-08-22 10:05:00,26.31,26.32,26.22,26.23,8600.0,19.0369,19.0442,18.9718,18.979,8600.0
2011-08-22 10:10:00,26.22,26.24,26.15,26.23,11500.0,18.9718,18.9863,18.9211,18.979,11500.0
2011-08-22 10:15:00,26.24,26.27,26.2,26.26,5900.0,18.9863,19.008,18.9573,19.0007,5900.0
2011-08-22 10:20:00,26.24,26.26,26.22,26.23,2400.0,18.9863,19.0007,18.9718,18.979,2400.0
2011-08-22 10:25:00,26.24,26.28,26.22,26.22,1500.0,18.9863,19.0152,18.9718,18.9718,1500.0
2011-08-22 10:30:00,26.24,26.27,26.22,26.22,2100.0,18.9863,19.008,18.9718,18.9718,2100.0
2011-08-22 10:35:00,26.23,26.23,26.16,26.16,2500.0,18.979,18.979,18.9284,18.9284,2500.0
2011-08-22 10:40:00,26.18,26.18,26.13,26.16,4500.0,18.9429,18.9429,18.9067,18.9284,4500.0
2011-08-22 10:45:00,26.15,26.21,26.14,26.19,3700.0,18.9211,18.9646,18.9139,18.9501,3700.0
2011-08-22 10:50:00,26.21,26.22,26.08,26.08,5500.0,18.9646,18.9718,18.8705,18.8705,5500.0
2011-08-22 10:55:00,26.08,26.1,26.03,26.03,3300.0,18.8705,18.885,18.8343,18.8343,3300.0
2011-08-22 11:00:00,26.02,26.06,26.0,26.04,6600.0,18.8271,18.856,18.8126,18.8416,6600.0
2011-08-22 11:05:00,26.01,26.05,25.98,26.04,2900.0,18.8198,18.8488,18.7981,18.8416,2900.0
2011-08-22 11:10:00,26.06,26.09,26.02,26.02,4600.0,18.856,18.8777,18.8271,18.8271,4600.0
2011-08-22 11:15:00,26.05,26.05,25.97,25.99,3200.0,18.8488,18.8488,18.7909,18.8054,3200.0
2011-08-22 11:20:00,25.96,25.98,25.94,25.94,3800.0,18.7837,18.7981,18.7692,18.7692,3800.0
2011-08-22 11:25:00,25.96,25.99,25.94,25.98,5400.0,18.7837,18.8054,18.7692,18.7981,5400.0
2011-08-22 11:30:00,25.99,25.99,25.94,25.95,2700.0,18.8054,18.8054,18.7692,18.7764,2700.0
2011-08-22 11:35:00,25.92,25.92,25.87,25.87,2500.0,18.7547,18.7547,18.7185,18.7185,2500.0
2011-08-22 11:40:00,25.89,25.89,25.76,25.76,8200.0,18.733,18.733,18.639,18.639,8200.0
2011-08-22 11:45:00,25.77,25.8,25.76,25.77,4600.0,18.6462,18.6679,18.639,18.6462,4600.0
2011-08-22 11:50:00,25.8,25.8,25.73,25.74,5000.0,18.6679,18.6679,18.6172,18.6245,5000.0
2011-08-22 11:55:00,25.74,25.77,25.7,25.77,5600.0,18.6245,18.6462,18.5955,18.6462,5600.0
2011-08-22 12:00:00,25.76,25.82,25.76,25.82,2000.0,18.639,18.6824,18.639,18.6824,2000.0
2011-08-22 12:05:00,25.82,25.91,25.81,25.9,2600.0,18.6824,18.7475,18.6751,18.7403,2600.0
2011-08-22 12:10:00,25.9,25.91,25.89,25.91,1900.0,18.7403,18.7475,18.733,18.7475,1900.0
2011-08-22 12:15:00,25.91,25.94,25.89,25.94,3100.0,18.7475,18.7692,18.733,18.7692,3100.0
2011-08-22 12:20:00,25.97,26.0,25.93,25.94,4600.0,18.7909,18.8126,18.762,18.7692,4600.0
2011-08-22 12:25:00,25.94,25.97,25.9,25.91,6200.0,18.7692,18.7909,18.7403,18.7475,6200.0
2011-08-22 12:30:00,25.9,25.93,25.86,25.88,9700.0,18.7403,18.762,18.7113,18.7258,9700.0
2011-08-22 12:35:00,25.9,25.95,25.89,25.93,4800.0,18.7403,18.7764,18.733,18.762,4800.0
2011-08-22 12:40:00,25.91,25.96,25.9,25.95,3400.0,18.7475,18.7837,18.7403,18.7764,3400.0
2011-08-22 12:45:00,25.95,26.0,25.93,25.99,4700.0,18.7764,18.8126,18.762,18.8054,4700.0
2011-08-22 12:50:00,25.99,26.04,25.98,26.04,2300.0,18.8054,18.8416,18.7981,18.8416,2300.0
2011-08-22 12:55:00,26.07,26.09,26.05,26.09,3700.0,18.8633,18.8777,18.8488,18.8777,3700.0
2011-08-22 13:00:00,26.07,26.1,26.07,26.1,1100.0,18.8633,18.885,18.8633,18.885,1100.0
2011-08-22 13:05:00,26.11,26.14,26.11,26.12,2200.0,18.8922,18.9139,18.8922,18.8994,2200.0
2011-08-22 13:10:00,26.11,26.13,26.09,26.09,3700.0,18.8922,18.9067,18.8777,18.8777,3700.0
2011-08-22 13:15:00,26.08,26.09,26.05,26.07,8400.0,18.8705,18.8777,18.8488,18.8633,8400.0
2011-08-22 13:20:00,26.06,26.07,26.04,26.05,2300.0,18.856,18.8633,18.8416,18.8488,2300.0
2011-08-22 13:25:00,26.03,26.03,25.96,25.97,6000.0,18.8343,18.8343,18.7837,18.7909,6000.0
2011-08-22 13:30:00,25.99,26.02,25.92,25.92,9500.0,18.8054,18.8271,18.7547,18.7547,9500.0
2011-08-22 13:35:00,25.91,25.91,25.85,25.89,4600.0,18.7475,18.7475,18.7041,18.733,4600.0
2011-08-22 13:40:00,25.88,25.9,25.87,25.87,6100.0,18.7258,18.7403,18.7185,18.7185,6100.0
2011-08-22 13:45:00,25.87,25.89,25.84,25.87,3000.0,18.7185,18.733,18.6968,18.7185,3000.0
2011-08-22 13:50:00,25.87,25.88,25.85,25.86,2600.0,18.7185,18.7258,18.7041,18.7113,2600.0
2011-08-22 13:55:00,25.87,25.93,25.86,25.92,10700.0,18.7185,18.762,18.7113,18.7547,10700.0
2011-08-22 14:00:00,25.91,25.94,25.88,25.88,6400.0,18.7475,18.7692,18.7258,18.7258,6400.0
2011-08-22 14:05:00,25.89,25.94,25.87,25.87,13200.0,18.733,18.7692,18.7185,18.7185,13200.0
2011-08-22 14:10:00,25.88,25.91,25.88,25.89,4200.0,18.7258,18.7475,18.7258,18.733,4200.0
2011-08-22 14:15:00,25.89,25.95,25.85,25.89,16200.0,18.733,18.7764,18.7041,18.733,16200.0
2011-08-22 14:20:00,25.89,25.93,25.87,25.92,10700.0,18.733,18.762,18.7185,18.7547,10700.0
2011-08-22 14:25:00,25.91,25.92,25.86,25.89,4300.0,18.7475,18.7547,18.7113,18.733,4300.0
2011-08-22 14:30:00,25.89,25.9,25.87,25.9,2000.0,18.733,18.7403,18.7185,18.7403,2000.0
2011-08-22 14:35:00,25.89,25.91,25.88,25.9,4500.0,18.733,18.7475,18.7258,18.7403,4500.0
2011-08-22 14:40:00,25.89,25.92,25.89,25.9,6400.0,18.733,18.7547,18.733,18.7403,6400.0
2011-08-22 14:45:00,25.9,25.92,25.89,25.9,8000.0,18.7403,18.7547,18.733,18.7403,8000.0
2011-08-22 14:50:00,25.91,25.91,25.86,25.86,6700.0,18.7475,18.7475,18.7113,18.7113,6700.0
2011-08-22 14:55:00,25.87,25.89,25.85,25.85,3900.0,18.7185,18.733,18.7041,18.7041,3900.0
2011-08-22 15:00:00,25.85,25.88,25.84,25.87,5600.0,18.7041,18.7258,18.6968,18.7185,5600.0
2011-08-22 15:05:00,25.87,25.91,25.86,25.86,4300.0,18.7185,18.7475,18.7113,18.7113,4300.0
2011-08-22 15:10:00,25.86,25.93,25.86,25.91,5500.0,18.7113,18.762,18.7113,18.7475,5500.0
2011-08-22 15:15:00,25.9,25.94,25.9,25.91,9100.0,18.7403,18.7692,18.7403,18.7475,9100.0
2011-08-22 15:20:00,25.91,25.94,25.89,25.93,11800.0,18.7475,18.7692,18.733,18.762,11800.0
2011-08-22 15:25:00,25.93,25.96,25.89,25.94,7300.0,18.762,18.7837,18.733,18.7692,7300.0
2011-08-22 15:30:00,25.93,25.95,25.91,25.92,10200.0,18.762,18.7764,18.7475,18.7547,10200.0
2011-08-22 15:35:00,25.92,25.96,25.91,25.93,9900.0,18.7547,18.7837,18.7475,18.762,9900.0
2011-08-22 15:40:00,25.93,26.0,25.92,26.0,7400.0,18.762,18.8126,18.7547,18.8126,7400.0
2011-08-22 15:45:00,26.0,26.04,25.92,25.94,27800.0,18.8126,18.8416,18.7547,18.7692,27800.0
2011-08-22 15:50:00,25.94,25.95,25.85,25.89,25100.0,18.7692,18.7764,18.7041,18.733,25100.0
2011-08-22 15:55:00,25.89,25.94,25.87,25.92,52400.0,18.733,18.7692,18.7185,18.7547,52400.0
2011-08-23 09:30:00,26.07,26.17,25.99,26.01,4400.0,18.8633,18.9356,18.8054,18.8198,4400.0
2011-08-23 09:35:00,25.99,26.0,25.94,25.94,1800.0,18.8054,18.8126,18.7692,18.7692,1800.0
2011-08-23 09:40:00,25.95,26.07,25.94,25.99,3300.0,18.7764,18.8633,18.7692,18.8054,3300.0
2011-08-23 09:45:00,26.0,26.13,26.0,26.11,5700.0,18.8126,18.9067,18.8126,18.8922,5700.0
2011-08-23 09:50:00,26.1,26.11,26.04,26.04,1700.0,18.885,18.8922,18.8416,18.8416,1700.0
2011-08-23 09:55:00,26.05,26.09,26.02,26.02,8300.0,18.8488,18.8777,18.8271,18.8271,8300.0
2011-08-23 10:00:00,26.05,26.13,26.01,26.13,5900.0,18.8488,18.9067,18.8198,18.9067,5900.0
2011-08-23 10:05:00,26.12,26.29,26.12,26.24,5900.0,18.8994,19.0224,18.8994,18.9863,5900.0
2011-08-23 10:10:00,26.26,26.3,26.24,26.25,3900.0,19.0007,19.0297,18.9863,18.9935,3900.0
2011-08-23 10:15:00,26.25,26.25,26.2,26.21,2400.0,18.9935,18.9935,18.9573,18.9646,2400.0
2011-08-23 10:20:00,26.21,26.22,26.17,26.19,2200.0,18.9646,18.9718,18.9356,18.9501,2200.0
2011-08-23 10:25:00,26.2,26.28,26.2,26.27,4600.0,18.9573,19.0152,18.9573,19.008,4600.0
2011-08-23 10:30:00,26.23,26.26,26.22,26.24,8400.0,18.979,19.0007,18.9718,18.9863,8400.0
2011-08-23 10:35:00,26.25,26.3,26.24,26.28,5500.0,18.9935,19.0297,18.9863,19.0152,5500.0
2011-08-23 10:40:00,26.28,26.31,26.27,26.29,4000.0,19.0152,19.0369,19.008,19.0224,4000.0
2011-08-23 10:45:00,26.29,26.3,26.27,26.27,3200.0,19.0224,19.0297,19.008,19.008,3200.0
2011-08-23 10:50:00,26.29,26.3,26.2,26.25,5900.0,19.0224,19.0297,18.9573,18.9935,5900.0
2011-08-23 10:55:00,26.25,26.27,26.21,26.22,3800.0,18.9935,19.008,18.9646,18.9718,3800.0
2011-08-23 11:00:00,26.2,26.24,26.18,26.19,2400.0,18.9573,18.9863,18.9429,18.9501,2400.0
2011-08-23 11:05:00,26.19,26.22,26.17,26.21,4600.0,18.9501,18.9718,18.9356,18.9646,4600.0
2011-08-23 11:10:00,26.2,26.24,26.18,26.22,4900.0,18.9573,18.9863,18.9429,18.9718,4900.0
2011-08-23 11:15:00,26.23,26.3,26.23,26.27,3600.0,18.979,19.0297,18.979,19.008,3600.0
2011-08-23 11:20:00,26.27,26.29,26.23,26.26,7300.0,19.008,19.0224,18.979,19.0007,7300.0
2011-08-23 11:25:00,26.25,26.31,26.25,26.3,3200.0,18.9935,19.0369,18.9935,19.0297,3200.0
2011-08-23 11:30:00,26.27,26.31,26.27,26.28,3800.0,19.008,19.0369,19.008,19.0152,3800.0
2011-08-23 11:35:00,26.28,26.38,26.28,26.38,5700.0,19.0152,19.0876,19.0152,19.0876,5700.0
2011-08-23 11:40:00,26.38,26.39,26.36,26.39,2800.0,19.0876,19.0948,19.0731,19.0948,2800.0
2011-08-23 11:45:00,26.36,26.42,26.35,26.39,3000.0,19.0731,19.1165,19.0659,19.0948,3000.0
2011-08-23 11:50:00,26.39,26.42,26.39,26.4,2000.0,19.0948,19.1165,19.0948,19.102,2000.0
2011-08-23 11:55:00,26.42,26.48,26.4,26.45,13700.0,19.1165,19.1599,19.102,19.1382,13700.0
2011-08-23 12:00:00,26.46,26.47,26.43,26.45,10300.0,19.1454,19.1527,19.1237,19.1382,10300.0
2011-08-23 12:05:00,26.45,26.49,26.45,26.49,4300.0,19.1382,19.1672,19.1382,19.1672,4300.0
2011-08-23 12:10:00,26.48,26.52,26.48,26.51,2100.0,19.1599,19.1889,19.1599,19.1816,2100.0
2011-08-23 12:15:00,26.5,26.52,26.5,26.51,4100.0,19.1744,19.1889,19.1744,19.1816,4100.0
2011-08-23 12:20:00,26.52,26.54,26.52,26.53,2500.0,19.1889,19.2033,19.1889,19.1961,2500.0
2011-08-23 12:25:00,26.53,26.56,26.53,26.56,700.0,19.1961,19.2178,19.1961,19.2178,700.0
2011-08-23 12:30:00,26.54,26.59,26.54,26.56,5400.0,19.2033,19.2395,19.2033,19.2178,5400.0
2011-08-23 12:35:00,26.57,26.6,26.57,26.6,2500.0,19.225,19.2467,19.225,19.2467,2500.0
2011-08-23 12:40:00,26.6,26.66,26.59,26.63,3500.0,19.2467,19.2902,19.2395,19.2685,3500.0
2011-08-23 12:45:00,26.63,26.64,26.6,26.61,2000.0,19.2685,19.2757,19.2467,19.254,2000.0
2011-08-23 12:50:00,26.61,26.67,26.61,26.66,4500.0,19.254,19.2974,19.254,19.2902,4500.0
2011-08-23 12:55:00,26.65,26.66,26.65,26.66,1600.0,19.2829,19.2902,19.2829,19.2902,1600.0
2011-08-23 13:00:00,26.66,26.68,26.65,26.66,3200.0,19.2902,19.3046,19.2829,19.2902,3200.0
2011-08-23 13:05:00,26.67,26.67,26.64,26.64,700.0,19.2974,19.2974,19.2757,19.2757,700.0
2011-08-23 13:10:00,26.63,26.63,26.58,26.61,4400.0,19.2685,19.2685,19.2323,19.254,4400.0
2011-08-23 13:15:00,26.6,26.62,26.6,26.61,2600.0,19.2467,19.2612,19.2467,19.254,2600.0
2011-08-23 13:20:00,26.61,26.62,26.6,26.6,1700.0,19.254,19.2612,19.2467,19.2467,1700.0
2011-08-23 13:25:00,26.6,26.6,26.56,26.56,1400.0,19.2467,19.2467,19.2178,19.2178,1400.0
2011-08-23 13:30:00,26.58,26.58,26.56,26.56,1900.0,19.2323,19.2323,19.2178,19.2178,1900.0
2011-08-23 13:35:00,26.55,26.56,26.53,26.56,1800.0,19.2106,19.2178,19.1961,19.2178,1800.0
2011-08-23 13:40:00,26.56,26.56,26.53,26.53,3800.0,19.2178,19.2178,19.1961,19.1961,3800.0
2011-08-23 13:45:00,26.55,26.57,26.55,26.55,3500.0,19.2106,19.225,19.2106,19.2106,3500.0
2011-08-23 13:50:00,26.55,26.56,26.4,26.48,8900.0,19.2106,19.2178,19.102,19.1599,8900.0
2011-08-23 13:55:00,26.48,26.51,26.44,26.48,17800.0,19.1599,19.1816,19.131,19.1599,17800.0
2011-08-23 14:00:00,26.48,26.52,26.45,26.52,8800.0,19.1599,19.1889,19.1382,19.1889,8800.0
2011-08-23 14:05:00,26.54,26.54,26.49,26.53,14300.0,19.2033,19.2033,19.1672,19.1961,14300.0
2011-08-23 14:10:00,26.54,26.55,26.49,26.5,11100.0,19.2033,19.2106,19.1672,19.1744,11100.0
2011-08-23 14:15:00,26.5,26.57,26.5,26.55,10600.0,19.1744,19.225,19.1744,19.2106,10600.0
2011-08-23 14:20:00,26.55,26.57,26.51,26.55,16900.0,19.2106,19.225,19.1816,19.2106,16900.0
2011-08-23 14:25:00,26.56,26.65,26.56,26.63,17200.0,19.2178,19.2829,19.2178,19.2685,17200.0
2011-08-23 14:30:00,26.64,26.69,26.63,26.69,9100.0,19.2757,19.3119,19.2685,19.3119,9100.0
2011-08-23 14:35:00,26.69,26.76,26.67,26.75,27900.0,19.3119,19.3625,19.2974,19.3553,27900.0
2011-08-23 14:40:00,26.74,26.81,26.72,26.79,24300.0,19.348,19.3987,19.3336,19.3842,24300.0
2011-08-23 14:45:00,26.8,26.89,26.8,26.88,18200.0,19.3915,19.4566,19.3915,19.4493,18200.0
2011-08-23 14:50:00,26.88,26.93,26.88,26.93,11600.0,19.4493,19.4855,19.4493,19.4855,11600.0
2011-08-23 14:55:00,26.93,26.93,26.85,26.85,36700.0,19.4855,19.4855,19.4276,19.4276,36700.0
2011-08-23 15:00:00,26.85,26.91,26.81,26.89,71300.0,19.4276,19.4711,19.3987,19.4566,71300.0
2011-08-23 15:05:00,26.89,26.91,26.86,26.89,5800.0,19.4566,19.4711,19.4349,19.4566,5800.0
2011-08-23 15:10:00,26.91,26.95,26.86,26.89,13000.0,19.4711,19.5,19.4349,19.4566,13000.0
2011-08-23 15:15:00,26.9,26.9,26.83,26.87,10500.0,19.4638,19.4638,19.4132,19.4421,10500.0
2011-08-23 15:20:00,26.88,26.91,26.85,26.88,10100.0,19.4493,19.4711,19.4276,19.4493,10100.0
2011-08-23 15:25:00,26.87,26.9,26.82,26.83,14700.0,19.4421,19.4638,19.4059,19.4132,14700.0
2011-08-23 15:30:00,26.83,26.84,26.79,26.81,10000.0,19.4132,19.4204,19.3842,19.3987,10000.0
2011-08-23 15:35:00,26.8,26.86,26.8,26.85,13100.0,19.3915,19.4349,19.3915,19.4276,13100.0
2011-08-23 15:40:00,26.86,26.89,26.82,26.86,12900.0,19.4349,19.4566,19.4059,19.4349,12900.0
2011-08-23 15:45:00,26.86,26.93,26.86,26.91,23500.0,19.4349,19.4855,19.4349,19.4711,23500.0
2011-08-23 15:50:00,26.92,26.94,26.88,26.92,20600.0,19.4783,19.4928,19.4493,19.4783,20600.0
2011-08-23 15:55:00,26.93,27.08,26.92,27.07,120100.0,19.4855,19.5941,19.4783,19.5868,120100.0
2011-08-24 09:30:00,27.1,27.1,26.96,27.03,9300.0,19.6085,19.6085,19.5072,19.5579,9300.0
2011-08-24 09:35:00,27.03,27.09,26.99,27.0,5100.0,19.5579,19.6013,19.5289,19.5362,5100.0
2011-08-24 09:40:00,27.01,27.1,27.01,27.08,5100.0,19.5434,19.6085,19.5434,19.5941,5100.0
2011-08-24 09:45:00,27.1,27.42,27.06,27.36,29200.0,19.6085,19.8401,19.5796,19.7967,29200.0
2011-08-24 09:50:00,27.36,27.44,27.33,27.42,4000.0,19.7967,19.8545,19.7749,19.8401,4000.0
2011-08-24 09:55:00,27.44,27.44,27.33,27.37,6300.0,19.8545,19.8545,19.7749,19.8039,6300.0
2011-08-24 10:00:00,27.36,27.48,27.36,27.44,4400.0,19.7967,19.8835,19.7967,19.8545,4400.0
2011-08-24 10:05:00,27.45,27.49,27.39,27.39,5000.0,19.8618,19.8907,19.8184,19.8184,5000.0
2011-08-24 10:10:00,27.42,27.47,27.37,27.39,3500.0,19.8401,19.8762,19.8039,19.8184,3500.0
2011-08-24 10:15:00,27.36,27.38,27.29,27.32,6500.0,19.7967,19.8111,19.746,19.7677,6500.0
2011-08-24 10:20:00,27.3,27.3,27.17,27.23,5100.0,19.7532,19.7532,19.6592,19.7026,5100.0
2011-08-24 10:25:00,27.24,27.27,27.22,27.23,4200.0,19.7098,19.7315,19.6954,19.7026,4200.0
2011-08-24 10:30:00,27.23,27.25,27.13,27.14,7000.0,19.7026,19.7171,19.6302,19.6375,7000.0
2011-08-24 10:35:00,27.17,27.25,27.12,27.19,5300.0,19.6592,19.7171,19.623,19.6736,5300.0
2011-08-24 10:40:00,27.19,27.25,27.16,27.21,7600.0,19.6736,19.7171,19.6519,19.6881,7600.0
2011-08-24 10:45:00,27.2,27.2,27.11,27.12,5000.0,19.6809,19.6809,19.6158,19.623,5000.0
2011-08-24 10:50:00,27.15,27.18,27.14,27.15,2700.0,19.6447,19.6664,19.6375,19.6447,2700.0
2011-08-24 10:55:00,27.18,27.2,27.12,27.15,3600.0,19.6664,19.6809,19.623,19.6447,3600.0
2011-08-24 11:00:00,27.12,27.17,27.07,27.16,8000.0,19.623,19.6592,19.5868,19.6519,8000.0
2011-08-24 11:05:00,27.14,27.19,27.14,27.17,3000.0,19.6375,19.6736,19.6375,19.6592,3000.0
2011-08-24 11:10:00,27.17,27.23,27.14,27.23,3700.0,19.6592,19.7026,19.6375,19.7026,3700.0
2011-08-24 11:15:00,27.23,27.23,27.16,27.17,4800.0,19.7026,19.7026,19.6519,19.6592,4800.0
2011-08-24 11:20:00,27.2,27.23,27.19,27.22,2300.0,19.6809,19.7026,19.6736,19.6954,2300.0
2011-08-24 11:25:00,27.21,27.26,27.21,27.23,3100.0,19.6881,19.7243,19.6881,19.7026,3100.0
2011-08-24 11:30:00,27.22,27.24,27.19,27.21,4000.0,19.6954,19.7098,19.6736,19.6881,4000.0
2011-08-24 11:35:00,27.21,27.28,27.21,27.23,5300.0,19.6881,19.7388,19.6881,19.7026,5300.0
2011-08-24 11:40:00,27.25,27.25,27.17,27.17,4200.0,19.7171,19.7171,19.6592,19.6592,4200.0
2011-08-24 11:45:00,27.17,27.17,27.11,27.13,14400.0,19.6592,19.6592,19.6158,19.6302,14400.0
2011-08-24 11:50:00,27.14,27.17,27.08,27.1,17900.0,19.6375,19.6592,19.5941,19.6085,17900.0
2011-08-24 11:55:00,27.13,27.14,27.06,27.06,6300.0,19.6302,19.6375,19.5796,19.5796,6300.0
2011-08-24 12:00:00,27.06,27.06,26.95,26.98,7400.0,19.5796,19.5796,19.5,19.5217,7400.0
2011-08-24 12:05:00,26.98,26.98,26.87,26.87,8400.0,19.5217,19.5217,19.4421,19.4421,8400.0
2011-08-24 12:10:00,26.9,26.91,26.85,26.89,8100.0,19.4638,19.4711,19.4276,19.4566,8100.0
2011-08-24 12:15:00,26.88,26.93,26.88,26.9,16100.0,19.4493,19.4855,19.4493,19.4638,16100.0
2011-08-24 12:20:00,26.91,26.96,26.91,26.96,1200.0,19.4711,19.5072,19.4711,19.5072,1200.0
2011-08-24 12:25:00,26.96,26.96,26.89,26.92,5300.0,19.5072,19.5072,19.4566,19.4783,5300.0
2011-08-24 12:30:00,26.92,26.93,26.9,26.93,3500.0,19.4783,19.4855,19.4638,19.4855,3500.0
2011-08-24 12:35:00,26.93,26.96,26.92,26.93,4100.0,19.4855,19.5072,19.4783,19.4855,4100.0
2011-08-24 12:40:00,26.91,26.96,26.89,26.95,1900.0,19.4711,19.5072,19.4566,19.5,1900.0
2011-08-24 12:45:00,26.95,26.95,26.89,26.9,1900.0,19.5,19.5,19.4566,19.4638,1900.0
2011-08-24 12:50:00,26.92,26.95,26.92,26.94,2000.0,19.4783,19.5,19.4783,19.4928,2000.0
2011-08-24 12:55:00,26.95,26.99,26.95,26.99,3200.0,19.5,19.5289,19.5,19.5289,3200.0
2011-08-24 13:00:00,27.01,27.01,26.95,26.98,5200.0,19.5434,19.5434,19.5,19.5217,5200.0
2011-08-24 13:05:00,26.97,27.01,26.97,26.98,4600.0,19.5145,19.5434,19.5145,19.5217,4600.0
2011-08-24 13:10:00,26.95,27.0,26.95,26.99,4000.0,19.5,19.5362,19.5,19.5289,4000.0
2011-08-24 13:15:00,27.0,27.03,27.0,27.03,1500.0,19.5362,19.5579,19.5362,19.5579,1500.0
2011-08-24 13:20:00,27.03,27.13,27.03,27.11,17500.0,19.5579,19.6302,19.5579,19.6158,17500.0
2011-08-24 13:25:00,27.11,27.11,27.09,27.09,5500.0,19.6158,19.6158,19.6013,19.6013,5500.0
2011-08-24 13:30:00,27.09,27.09,27.03,27.05,4200.0,19.6013,19.6013,19.5579,19.5724,4200.0
2011-08-24 13:35:00,27.05,27.14,27.05,27.1,4800.0,19.5724,19.6375,19.5724,19.6085,4800.0
2011-08-24 13:40:00,27.09,27.09,27.05,27.08,4600.0,19.6013,19.6013,19.5724,19.5941,4600.0
2011-08-24 13:45:00,27.08,27.1,27.05,27.1,4600.0,19.5941,19.6085,19.5724,19.6085,4600.0
2011-08-24 13:50:00,27.12,27.12,27.07,27.08,3700.0,19.623,19.623,19.5868,19.5941,3700.0
2011-08-24 13:55:00,27.09,27.15,27.08,27.15,5800.0,19.6013,19.6447,19.5941,19.6447,5800.0
2011-08-24 14:00:00,27.16,27.16,27.07,27.11,3500.0,19.6519,19.6519,19.5868,19.6158,3500.0
2011-08-24 14:05:00,27.09,27.15,27.09,27.13,3500.0,19.6013,19.6447,19.6013,19.6302,3500.0
2011-08-24 14:10:00,27.14,27.17,27.14,27.17,2800.0,19.6375,19.6592,19.6375,19.6592,2800.0
2011-08-24 14:15:00,27.14,27.15,27.12,27.13,2600.0,19.6375,19.6447,19.623,19.6302,2600.0
2011-08-24 14:20:00,27.13,27.14,27.09,27.12,3500.0,19.6302,19.6375,19.6013,19.623,3500.0
2011-08-24 14:25:00,27.11,27.17,27.09,27.13,5100.0,19.6158,19.6592,19.6013,19.6302,5100.0
2011-08-24 14:30:00,27.12,27.16,27.11,27.14,13900.0,19.623,19.6519,19.6158,19.6375,13900.0
2011-08-24 14:35:00,27.14,27.16,27.13,27.16,5600.0,19.6375,19.6519,19.6302,19.6519,5600.0
2011-08-24 14:40:00,27.16,27.2,27.14,27.19,6500.0,19.6519,19.6809,19.6375,19.6736,6500.0
2011-08-24 14:45:00,27.2,27.23,27.19,27.21,5500.0,19.6809,19.7026,19.6736,19.6881,5500.0
2011-08-24 14:50:00,27.2,27.26,27.19,27.25,9500.0,19.6809,19.7243,19.6736,19.7171,9500.0
2011-08-24 14:55:00,27.24,27.3,27.24,27.27,7100.0,19.7098,19.7532,19.7098,19.7315,7100.0
2011-08-24 15:00:00,27.27,27.28,27.22,27.24,10900.0,19.7315,19.7388,19.6954,19.7098,10900.0
2011-08-24 15:05:00,27.25,27.26,27.23,27.23,8200.0,19.7171,19.7243,19.7026,19.7026,8200.0
2011-08-24 15:10:00,27.24,27.33,27.24,27.32,19900.0,19.7098,19.7749,19.7098,19.7677,19900.0
2011-08-24 15:15:00,27.33,27.38,27.32,27.37,11600.0,19.7749,19.8111,19.7677,19.8039,11600.0
2011-08-24 15:20:00,27.37,27.42,27.35,27.39,10600.0,19.8039,19.8401,19.7894,19.8184,10600.0
2011-08-24 15:25:00,27.39,27.42,27.38,27.4,9100.0,19.8184,19.8401,19.8111,19.8256,9100.0
2011-08-24 15:30:00,27.41,27.44,27.39,27.42,22200.0,19.8328,19.8545,19.8184,19.8401,22200.0
2011-08-24 15:35:00,27.43,27.46,27.42,27.42,9100.0,19.8473,19.869,19.8401,19.8401,9100.0
2011-08-24 15:40:00,27.43,27.48,27.43,27.48,14800.0,19.8473,19.8835,19.8473,19.8835,14800.0
2011-08-24 15:45:00,27.49,27.51,27.42,27.45,27000.0,19.8907,19.9052,19.8401,19.8618,27000.0
2011-08-24 15:50:00,27.46,27.49,27.42,27.47,19200.0,19.869,19.8907,19.8401,19.8762,19200.0
2011-08-24 15:55:00,27.47,27.48,27.44,27.45,33700.0,19.8762,19.8835,19.8545,19.8618,33700.0
2011-08-25 09:30:00,27.74,27.74,27.59,27.62,11300.0,20.0716,20.0716,19.9631,19.9848,11300.0
2011-08-25 09:35:00,27.63,27.65,27.4,27.4,11400.0,19.992,20.0065,19.8256,19.8256,11400.0
2011-08-25 09:40:00,27.37,27.39,27.28,27.31,5200.0,19.8039,19.8184,19.7388,19.7605,5200.0
2011-08-25 09:45:00,27.31,27.43,27.31,27.4,12900.0,19.7605,19.8473,19.7605,19.8256,12900.0
2011-08-25 09:50:00,27.4,27.43,27.32,27.36,11500.0,19.8256,19.8473,19.7677,19.7967,11500.0
2011-08-25 09:55:00,27.39,27.45,27.34,27.44,10400.0,19.8184,19.8618,19.7822,19.8545,10400.0
2011-08-25 10:00:00,27.45,27.47,27.3,27.36,16600.0,19.8618,19.8762,19.7532,19.7967,16600.0
2011-08-25 10:05:00,27.35,27.42,27.27,27.42,7100.0,19.7894,19.8401,19.7315,19.8401,7100.0
2011-08-25 10:10:00,27.43,27.49,27.39,27.46,6200.0,19.8473,19.8907,19.8184,19.869,6200.0
2011-08-25 10:15:00,27.46,27.46,27.35,27.35,11500.0,19.869,19.869,19.7894,19.7894,11500.0
2011-08-25 10:20:00,27.35,27.38,27.22,27.27,16400.0,19.7894,19.8111,19.6954,19.7315,16400.0
2011-08-25 10:25:00,27.26,27.3,27.21,27.26,11600.0,19.7243,19.7532,19.6881,19.7243,11600.0
2011-08-25 10:30:00,27.26,27.27,27.18,27.24,6700.0,19.7243,19.7315,19.6664,19.7098,6700.0
2011-08-25 10:35:00,27.23,27.24,27.08,27.08,9500.0,19.7026,19.7098,19.5941,19.5941,9500.0
2011-08-25 10:40:00,27.09,27.13,27.03,27.03,6800.0,19.6013,19.6302,19.5579,19.5579,6800.0
2011-08-25 10:45:00,27.03,27.04,26.98,27.0,6800.0,19.5579,19.5651,19.5217,19.5362,6800.0
2011-08-25 10:50:00,27.0,27.11,26.97,27.03,13100.0,19.5362,19.6158,19.5145,19.5579,13100.0
2011-08-25 10:55:00,27.03,27.14,27.02,27.12,5400.0,19.5579,19.6375,19.5506,19.623,5400.0
2011-08-25 11:00:00,27.14,27.16,27.06,27.09,33400.0,19.6375,19.6519,19.5796,19.6013,33400.0
2011-08-25 11:05:00,27.1,27.1,27.01,27.01,6900.0,19.6085,19.6085,19.5434,19.5434,6900.0
2011-08-25 11:10:00,27.0,27.04,26.99,27.03,3100.0,19.5362,19.5651,19.5289,19.5579,3100.0
2011-08-25 11:15:00,27.05,27.13,27.05,27.06,4100.0,19.5724,19.6302,19.5724,19.5796,4100.0
2011-08-25 11:20:00,27.06,27.14,27.06,27.14,1700.0,19.5796,19.6375,19.5796,19.6375,1700.0
2011-08-25 11:25:00,27.14,27.14,27.06,27.08,5300.0,19.6375,19.6375,19.5796,19.5941,5300.0
2011-08-25 11:30:00,27.06,27.08,27.05,27.05,3000.0,19.5796,19.5941,19.5724,19.5724,3000.0
2011-08-25 11:35:00,27.05,27.06,26.98,26.98,3800.0,19.5724,19.5796,19.5217,19.5217,3800.0
2011-08-25 11:40:00,26.99,27.0,26.96,26.97,8700.0,19.5289,19.5362,19.5072,19.5145,8700.0
2011-08-25 11:45:00,26.96,26.96,26.93,26.94,2900.0,19.5072,19.5072,19.4855,19.4928,2900.0
2011-08-25 11:50:00,26.96,26.98,26.95,26.97,4500.0,19.5072,19.5217,19.5,19.5145,4500.0
2011-08-25 11:55:00,26.98,26.99,26.97,26.97,2000.0,19.5217,19.5289,19.5145,19.5145,2000.0
2011-08-25 12:00:00,26.99,26.99,26.97,26.98,2200.0,19.5289,19.5289,19.5145,19.5217,2200.0
2011-08-25 12:05:00,26.96,26.96,26.92,26.94,4300.0,19.5072,19.5072,19.4783,19.4928,4300.0
2011-08-25 12:10:00,26.94,26.95,26.94,26.94,800.0,19.4928,19.5,19.4928,19.4928,800.0
2011-08-25 12:15:00,26.94,26.95,26.92,26.92,3500.0,19.4928,19.5,19.4783,19.4783,3500.0
2011-08-25 12:20:00,26.92,26.92,26.89,26.89,3000.0,19.4783,19.4783,19.4566,19.4566,3000.0
2011-08-25 12:25:00,26.91,26.94,26.9,26.94,2600.0,19.4711,19.4928,19.4638,19.4928,2600.0
2011-08-25 12:30:00,26.93,26.93,26.88,26.89,9700.0,19.4855,19.4855,19.4493,19.4566,9700.0
2011-08-25 12:35:00,26.88,26.9,26.85,26.9,5500.0,19.4493,19.4638,19.4276,19.4638,5500.0
2011-08-25 12:40:00,26.9,26.92,26.89,26.89,4100.0,19.4638,19.4783,19.4566,19.4566,4100.0
2011-08-25 12:45:00,26.88,26.88,26.83,26.86,3100.0,19.4493,19.4493,19.4132,19.4349,3100.0
2011-08-25 12:50:00,26.86,26.86,26.8,26.86,2700.0,19.4349,19.4349,19.3915,19.4349,2700.0
2011-08-25 12:55:00,26.84,26.87,26.83,26.87,4500.0,19.4204,19.4421,19.4132,19.4421,4500.0
2011-08-25 13:00:00,26.87,26.91,26.85,26.86,9000.0,19.4421,19.4711,19.4276,19.4349,9000.0
2011-08-25 13:05:00,26.86,26.9,26.81,26.81,5600.0,19.4349,19.4638,19.3987,19.3987,5600.0
2011-08-25 13:10:00,26.81,26.84,26.79,26.82,5100.0,19.3987,19.4204,19.3842,19.4059,5100.0
2011-08-25 13:15:00,26.83,26.86,26.82,26.84,4100.0,19.4132,19.4349,19.4059,19.4204,4100.0
2011-08-25 13:20:00,26.86,26.93,26.86,26.89,2800.0,19.4349,19.4855,19.4349,19.4566,2800.0
2011-08-25 13:25:00,26.88,26.95,26.85,26.93,5500.0,19.4493,19.5,19.4276,19.4855,5500.0
2011-08-25 13:30:00,26.94,26.97,26.91,26.95,12800.0,19.4928,19.5145,19.4711,19.5,12800.0
2011-08-25 13:35:00,26.94,26.99,26.91,26.99,6900.0,19.4928,19.5289,19.4711,19.5289,6900.0
2011-08-25 13:40:00,26.98,27.0,26.97,26.97,2700.0,19.5217,19.5362,19.5145,19.5145,2700.0
2011-08-25 13:45:00,26.97,27.03,26.97,27.01,23500.0,19.5145,19.5579,19.5145,19.5434,23500.0
2011-08-25 13:50:00,27.01,27.03,27.0,27.03,5900.0,19.5434,19.5579,19.5362,19.5579,5900.0
2011-08-25 13:55:00,27.02,27.09,27.02,27.08,8200.0,19.5506,19.6013,19.5506,19.5941,8200.0
2011-08-25 14:00:00,27.1,27.1,27.04,27.09,5200.0,19.6085,19.6085,19.5651,19.6013,5200.0
2011-08-25 14:05:00,27.08,27.09,27.02,27.05,5900.0,19.5941,19.6013,19.5506,19.5724,5900.0
2011-08-25 14:10:00,27.06,27.09,27.05,27.08,5700.0,19.5796,19.6013,19.5724,19.5941,5700.0
2011-08-25 14:15:00,27.09,27.16,27.07,27.16,9900.0,19.6013,19.6519,19.5868,19.6519,9900.0
2011-08-25 14:20:00,27.17,27.18,27.11,27.16,7100.0,19.6592,19.6664,19.6158,19.6519,7100.0
2011-08-25 14:25:00,27.15,27.2,27.15,27.19,16100.0,19.6447,19.6809,19.6447,19.6736,16100.0
2011-08-25 14:30:00,27.18,27.21,27.17,27.2,6300.0,19.6664,19.6881,19.6592,19.6809,6300.0
2011-08-25 14:35:00,27.2,27.23,27.18,27.2,7100.0,19.6809,19.7026,19.6664,19.6809,7100.0
2011-08-25 14:40:00,27.19,27.19,27.16,27.16,6500.0,19.6736,19.6736,19.6519,19.6519,6500.0
2011-08-25 14:45:00,27.18,27.2,27.16,27.16,9900.0,19.6664,19.6809,19.6519,19.6519,9900.0
2011-08-25 14:50:00,27.17,27.2,27.16,27.17,9300.0,19.6592,19.6809,19.6519,19.6592,9300.0
2011-08-25 14:55:00,27.17,27.18,27.15,27.15,14500.0,19.6592,19.6664,19.6447,19.6447,14500.0
2011-08-25 15:00:00,27.15,27.2,27.13,27.17,41900.0,19.6447,19.6809,19.6302,19.6592,41900.0
2011-08-25 15:05:00,27.18,27.24,27.17,27.22,15700.0,19.6664,19.7098,19.6592,19.6954,15700.0
2011-08-25 15:10:00,27.22,27.28,27.18,27.28,12100.0,19.6954,19.7388,19.6664,19.7388,12100.0
2011-08-25 15:15:00,27.27,27.35,27.25,27.35,14800.0,19.7315,19.7894,19.7171,19.7894,14800.0
2011-08-25 15:20:00,27.36,27.46,27.35,27.4,19600.0,19.7967,19.869,19.7894,19.8256,19600.0
2011-08-25 15:25:00,27.4,27.41,27.33,27.36,16400.0,19.8256,19.8328,19.7749,19.7967,16400.0
2011-08-25 15:30:00,27.34,27.36,27.28,27.28,13700.0,19.7822,19.7967,19.7388,19.7388,13700.0
2011-08-25 15:35:00,27.29,27.31,27.25,27.29,16800.0,19.746,19.7605,19.7171,19.746,16800.0
2011-08-25 15:40:00,27.28,27.29,27.21,27.21,19300.0,19.7388,19.746,19.6881,19.6881,19300.0
2011-08-25 15:45:00,27.21,27.3,27.2,27.25,29600.0,19.6881,19.7532,19.6809,19.7171,29600.0
2011-08-25 15:50:00,27.25,27.26,27.18,27.23,29200.0,19.7171,19.7243,19.6664,19.7026,29200.0
2011-08-25 15:55:00,27.22,27.27,27.2,27.24,59600.0,19.6954,19.7315,19.6809,19.7098,59600.0
2011-08-26 09:30:00,27.07,27.17,27.07,27.1,4400.0,19.5868,19.6592,19.5868,19.6085,4400.0
2011-08-26 09:35:00,27.12,27.26,27.12,27.23,5800.0,19.623,19.7243,19.623,19.7026,5800.0
2011-08-26 09:40:00,27.25,27.3,27.21,27.3,3400.0,19.7171,19.7532,19.6881,19.7532,3400.0
2011-08-26 09:45:00,27.29,27.37,27.2,27.29,27400.0,19.746,19.8039,19.6809,19.746,27400.0
2011-08-26 09:50:00,27.29,27.3,27.23,27.29,14600.0,19.746,19.7532,19.7026,19.746,14600.0
2011-08-26 09:55:00,27.29,27.44,27.29,27.42,12500.0,19.746,19.8545,19.746,19.8401,12500.0
2011-08-26 10:00:00,27.42,27.45,27.23,27.25,28500.0,19.8401,19.8618,19.7026,19.7171,28500.0
2011-08-26 10:05:00,27.21,27.23,27.1,27.21,20000.0,19.6881,19.7026,19.6085,19.6881,20000.0
2011-08-26 10:10:00,27.2,27.29,27.17,27.24,6200.0,19.6809,19.746,19.6592,19.7098,6200.0
2011-08-26 10:15:00,27.28,27.41,27.26,27.39,7300.0,19.7388,19.8328,19.7243,19.8184,7300.0
2011-08-26 10:20:00,27.39,27.56,27.39,27.52,11500.0,19.8184,19.9414,19.8184,19.9124,11500.0
2011-08-26 10:25:00,27.51,27.65,27.51,27.54,15100.0,19.9052,20.0065,19.9052,19.9269,15100.0
2011-08-26 10:30:00,27.55,27.59,27.42,27.44,18000.0,19.9341,19.9631,19.8401,19.8545,18000.0
2011-08-26 10:35:00,27.42,27.56,27.42,27.52,22500.0,19.8401,19.9414,19.8401,19.9124,22500.0
2011-08-26 10:40:00,27.48,27.68,27.47,27.68,33400.0,19.8835,20.0282,19.8762,20.0282,33400.0
2011-08-26 10:45:00,27.66,27.9,27.63,27.8,37600.0,20.0137,20.1874,19.992,20.115,37600.0
2011-08-26 10:50:00,27.82,27.85,27.74,27.74,19700.0,20.1295,20.1512,20.0716,20.0716,19700.0
2011-08-26 10:55:00,27.73,27.75,27.62,27.67,11300.0,20.0644,20.0788,19.9848,20.021,11300.0
2011-08-26 11:00:00,27.65,27.73,27.61,27.71,12400.0,20.0065,20.0644,19.9775,20.0499,12400.0
2011-08-26 11:05:00,27.73,27.79,27.71,27.76,8000.0,20.0644,20.1078,20.0499,20.0861,8000.0
2011-08-26 11:10:00,27.75,27.88,27.75,27.86,11100.0,20.0788,20.1729,20.0788,20.1584,11100.0
2011-08-26 11:15:00,27.83,27.92,27.77,27.78,10400.0,20.1367,20.2018,20.0933,20.1006,10400.0
2011-08-26 11:20:00,27.79,27.8,27.73,27.73,1800.0,20.1078,20.115,20.0644,20.0644,1800.0
2011-08-26 11:25:00,27.71,27.74,27.65,27.66,9300.0,20.0499,20.0716,20.0065,20.0137,9300.0
2011-08-26 11:30:00,27.69,27.75,27.69,27.74,4400.0,20.0354,20.0788,20.0354,20.0716,4400.0
2011-08-26 11:35:00,27.76,27.8,27.76,27.77,6900.0,20.0861,20.115,20.0861,20.0933,6900.0
2011-08-26 11:40:00,27.75,27.77,27.72,27.73,12400.0,20.0788,20.0933,20.0571,20.0644,12400.0
2011-08-26 11:45:00,27.74,27.76,27.69,27.73,8600.0,20.0716,20.0861,20.0354,20.0644,8600.0
2011-08-26 11:50:00,27.7,27.74,27.69,27.73,13800.0,20.0427,20.0716,20.0354,20.0644,13800.0
2011-08-26 11:55:00,27.74,27.77,27.74,27.75,2000.0,20.0716,20.0933,20.0716,20.0788,2000.0
2011-08-26 12:00:00,27.73,27.82,27.72,27.8,17600.0,20.0644,20.1295,20.0571,20.115,17600.0
2011-08-26 12:05:00,27.82,27.86,27.78,27.85,11700.0,20.1295,20.1584,20.1006,20.1512,11700.0
2011-08-26 12:10:00,27.86,27.9,27.8,27.82,10600.0,20.1584,20.1874,20.115,20.1295,10600.0
2011-08-26 12:15:00,27.82,27.83,27.77,27.79,6800.0,20.1295,20.1367,20.0933,20.1078,6800.0
2011-08-26 12:20:00,27.79,27.86,27.78,27.81,10600.0,20.1078,20.1584,20.1006,20.1223,10600.0
2011-08-26 12:25:00,27.81,27.9,27.8,27.85,13900.0,20.1223,20.1874,20.115,20.1512,13900.0
2011-08-26 12:30:00,27.84,27.85,27.78,27.8,7800.0,20.144,20.1512,20.1006,20.115,7800.0
2011-08-26 12:35:00,27.79,27.8,27.75,27.8,6500.0,20.1078,20.115,20.0788,20.115,6500.0
2011-08-26 12:40:00,27.8,27.83,27.78,27.8,10700.0,20.115,20.1367,20.1006,20.115,10700.0
2011-08-26 12:45:00,27.79,27.81,27.74,27.77,14100.0,20.1078,20.1223,20.0716,20.0933,14100.0
2011-08-26 12:50:00,27.77,27.8,27.74,27.74,36600.0,20.0933,20.115,20.0716,20.0716,36600.0
2011-08-26 12:55:00,27.77,27.8,27.77,27.79,17500.0,20.0933,20.115,20.0933,20.1078,17500.0
2011-08-26 13:00:00,27.79,27.79,27.74,27.78,8900.0,20.1078,20.1078,20.0716,20.1006,8900.0
2011-08-26 13:05:00,27.78,27.87,27.77,27.81,5000.0,20.1006,20.1657,20.0933,20.1223,5000.0
2011-08-26 13:10:00,27.82,27.86,27.82,27.82,4700.0,20.1295,20.1584,20.1295,20.1295,4700.0
2011-08-26 13:15:00,27.82,27.86,27.8,27.81,5400.0,20.1295,20.1584,20.115,20.1223,5400.0
2011-08-26 13:20:00,27.8,27.84,27.79,27.84,6300.0,20.115,20.144,20.1078,20.144,6300.0
2011-08-26 13:25:00,27.84,27.85,27.83,27.85,7900.0,20.144,20.1512,20.1367,20.1512,7900.0
2011-08-26 13:30:00,27.84,27.84,27.79,27.79,5700.0,20.144,20.144,20.1078,20.1078,5700.0
2011-08-26 13:35:00,27.8,27.8,27.76,27.76,4300.0,20.115,20.115,20.0861,20.0861,4300.0
2011-08-26 13:40:00,27.76,27.83,27.76,27.8,21300.0,20.0861,20.1367,20.0861,20.115,21300.0
2011-08-26 13:45:00,27.79,27.83,27.78,27.79,9400.0,20.1078,20.1367,20.1006,20.1078,9400.0
2011-08-26 13:50:00,27.78,27.8,27.75,27.8,13200.0,20.1006,20.115,20.0788,20.115,13200.0
2011-08-26 13:55:00,27.82,27.83,27.78,27.82,8200.0,20.1295,20.1367,20.1006,20.1295,8200.0
2011-08-26 14:00:00,27.81,27.85,27.8,27.8,7600.0,20.1223,20.1512,20.115,20.115,7600.0
2011-08-26 14:05:00,27.78,27.79,27.74,27.76,15100.0,20.1006,20.1078,20.0716,20.0861,15100.0
2011-08-26 14:10:00,27.76,27.77,27.71,27.71,9700.0,20.0861,20.0933,20.0499,20.0499,9700.0
2011-08-26 14:15:00,27.71,27.77,27.7,27.77,4300.0,20.0499,20.0933,20.0427,20.0933,4300.0
2011-08-26 14:20:00,27.77,27.78,27.76,27.77,3100.0,20.0933,20.1006,20.0861,20.0933,3100.0
2011-08-26 14:25:00,27.77,27.77,27.69,27.7,8900.0,20.0933,20.0933,20.0354,20.0427,8900.0
2011-08-26 14:30:00,27.69,27.76,27.69,27.75,5700.0,20.0354,20.0861,20.0354,20.0788,5700.0
2011-08-26 14:35:00,27.75,27.75,27.69,27.72,10200.0,20.0788,20.0788,20.0354,20.0571,10200.0
2011-08-26 14:40:00,27.72,27.75,27.72,27.75,4300.0,20.0571,20.0788,20.0571,20.0788,4300.0
2011-08-26 14:45:00,27.76,27.8,27.75,27.78,3200.0,20.0861,20.115,20.0788,20.1006,3200.0
2011-08-26 14:50:00,27.78,27.82,27.78,27.8,6100.0,20.1006,20.1295,20.1006,20.115,6100.0
2011-08-26 14:55:00,27.79,27.8,27.77,27.77,5800.0,20.1078,20.115,20.0933,20.0933,5800.0
2011-08-26 15:00:00,27.77,27.77,27.72,27.73,9700.0,20.0933,20.0933,20.0571,20.0644,9700.0
2011-08-26 15:05:00,27.74,27.74,27.68,27.68,5700.0,20.0716,20.0716,20.0282,20.0282,5700.0
2011-08-26 15:10:00,27.68,27.7,27.68,27.69,7700.0,20.0282,20.0427,20.0282,20.0354,7700.0
2011-08-26 15:15:00,27.69,27.69,27.63,27.66,8300.0,20.0354,20.0354,19.992,20.0137,8300.0
2011-08-26 15:20:00,27.66,27.68,27.63,27.64,6000.0,20.0137,20.0282,19.992,19.9993,6000.0
2011-08-26 15:25:00,27.63,27.67,27.63,27.67,10700.0,19.992,20.021,19.992,20.021,10700.0
2011-08-26 15:30:00,27.67,27.7,27.64,27.7,8900.0,20.021,20.0427,19.9993,20.0427,8900.0
2011-08-26 15:35:00,27.69,27.72,27.67,27.71,18000.0,20.0354,20.0571,20.021,20.0499,18000.0
2011-08-26 15:40:00,27.7,27.73,27.7,27.73,15200.0,20.0427,20.0644,20.0427,20.0644,15200.0
2011-08-26 15:45:00,27.74,27.75,27.68,27.69,23900.0,20.0716,20.0788,20.0282,20.0354,23900.0
2011-08-26 15:50:00,27.69,27.72,27.68,27.71,21400.0,20.0354,20.0571,20.0282,20.0499,21400.0
2011-08-26 15:55:00,27.7,27.77,27.69,27.74,37200.0,20.0427,20.0933,20.0354,20.0716,37200.0
2011-08-29 09:30:00,28.1,28.1,27.91,27.96,6700.0,20.3321,20.3321,20.1946,20.2308,6700.0
2011-08-29 09:35:00,27.92,27.99,27.92,27.94,4200.0,20.2018,20.2525,20.2018,20.2163,4200.0
2011-08-29 09:40:00,27.96,28.04,27.93,27.98,40400.0,20.2308,20.2887,20.2091,20.2453,40400.0
2011-08-29 09:45:00,27.96,27.96,27.93,27.96,1900.0,20.2308,20.2308,20.2091,20.2308,1900.0
2011-08-29 09:50:00,27.95,27.95,27.91,27.95,4000.0,20.2236,20.2236,20.1946,20.2236,4000.0
2011-08-29 09:55:00,27.96,28.0,27.93,27.95,19500.0,20.2308,20.2597,20.2091,20.2236,19500.0
2011-08-29 10:00:00,27.95,28.0,27.91,27.94,19600.0,20.2236,20.2597,20.1946,20.2163,19600.0
2011-08-29 10:05:00,27.94,27.96,27.88,27.89,20500.0,20.2163,20.2308,20.1729,20.1801,20500.0
2011-08-29 10:10:00,27.88,27.93,27.86,27.93,7200.0,20.1729,20.2091,20.1584,20.2091,7200.0
2011-08-29 10:15:00,27.91,27.95,27.9,27.94,6900.0,20.1946,20.2236,20.1874,20.2163,6900.0
2011-08-29 10:20:00,27.94,27.96,27.92,27.96,6100.0,20.2163,20.2308,20.2018,20.2308,6100.0
2011-08-29 10:25:00,27.96,28.0,27.96,27.98,7100.0,20.2308,20.2597,20.2308,20.2453,7100.0
2011-08-29 10:30:00,27.98,28.0,27.95,27.97,14000.0,20.2453,20.2597,20.2236,20.238,14000.0
2011-08-29 10:35:00,27.96,27.98,27.94,27.97,4500.0,20.2308,20.2453,20.2163,20.238,4500.0
2011-08-29 10:40:00,27.98,27.98,27.95,27.97,6900.0,20.2453,20.2453,20.2236,20.238,6900.0
2011-08-29 10:45:00,27.97,28.0,27.96,27.97,10200.0,20.238,20.2597,20.2308,20.238,10200.0
2011-08-29 10:50:00,27.99,28.02,27.98,28.0,11100.0,20.2525,20.2742,20.2453,20.2597,11100.0
2011-08-29 10:55:00,28.0,28.01,27.97,28.0,6600.0,20.2597,20.267,20.238,20.2597,6600.0
2011-08-29 11:00:00,28.01,28.01,27.97,28.0,9900.0,20.267,20.267,20.238,20.2597,9900.0
2011-08-29 11:05:00,27.99,28.01,27.97,27.98,5200.0,20.2525,20.267,20.238,20.2453,5200.0
2011-08-29 11:10:00,27.98,28.01,27.97,28.0,7500.0,20.2453,20.267,20.238,20.2597,7500.0
2011-08-29 11:15:00,28.01,28.02,27.99,28.01,7200.0,20.267,20.2742,20.2525,20.267,7200.0
2011-08-29 11:20:00,28.01,28.01,27.98,27.99,4100.0,20.267,20.267,20.2453,20.2525,4100.0
2011-08-29 11:25:00,27.99,28.01,27.97,28.0,5800.0,20.2525,20.267,20.238,20.2597,5800.0
2011-08-29 11:30:00,28.0,28.01,27.99,28.01,5200.0,20.2597,20.267,20.2525,20.267,5200.0
2011-08-29 11:35:00,28.01,28.05,28.0,28.05,9600.0,20.267,20.2959,20.2597,20.2959,9600.0
2011-08-29 11:40:00,28.05,28.06,28.03,28.03,6800.0,20.2959,20.3031,20.2814,20.2814,6800.0
2011-08-29 11:45:00,28.03,28.07,28.03,28.07,6300.0,20.2814,20.3104,20.2814,20.3104,6300.0
2011-08-29 11:50:00,28.06,28.08,28.05,28.07,7200.0,20.3031,20.3176,20.2959,20.3104,7200.0
2011-08-29 11:55:00,28.06,28.08,28.04,28.07,6500.0,20.3031,20.3176,20.2887,20.3104,6500.0
2011-08-29 12:00:00,28.06,28.08,28.04,28.07,11100.0,20.3031,20.3176,20.2887,20.3104,11100.0
2011-08-29 12:05:00,28.07,28.07,28.05,28.05,4900.0,20.3104,20.3104,20.2959,20.2959,4900.0
2011-08-29 12:10:00,28.05,28.06,28.01,28.03,10100.0,20.2959,20.3031,20.267,20.2814,10100.0
2011-08-29 12:15:00,28.03,28.03,28.02,28.03,4100.0,20.2814,20.2814,20.2742,20.2814,4100.0
2011-08-29 12:20:00,28.03,28.04,28.03,28.04,4600.0,20.2814,20.2887,20.2814,20.2887,4600.0
2011-08-29 12:25:00,28.04,28.06,28.03,28.04,5300.0,20.2887,20.3031,20.2814,20.2887,5300.0
2011-08-29 12:30:00,28.06,28.06,28.04,28.06,2900.0,20.3031,20.3031,20.2887,20.3031,2900.0
2011-08-29 12:35:00,28.04,28.07,28.04,28.06,2800.0,20.2887,20.3104,20.2887,20.3031,2800.0
2011-08-29 12:40:00,28.08,28.13,28.05,28.13,4700.0,20.3176,20.3538,20.2959,20.3538,4700.0
2011-08-29 12:45:00,28.11,28.12,28.1,28.11,3000.0,20.3393,20.3466,20.3321,20.3393,3000.0
2011-08-29 12:50:00,28.11,28.12,28.1,28.11,2000.0,20.3393,20.3466,20.3321,20.3393,2000.0
2011-08-29 12:55:00,28.11,28.13,28.11,28.12,1400.0,20.3393,20.3538,20.3393,20.3466,1400.0
2011-08-29 13:00:00,28.12,28.15,28.12,28.15,2800.0,20.3466,20.3683,20.3466,20.3683,2800.0
2011-08-29 13:05:00,28.14,28.15,28.12,28.14,3100.0,20.361,20.3683,20.3466,20.361,3100.0
2011-08-29 13:10:00,28.16,28.16,28.14,28.14,3500.0,20.3755,20.3755,20.361,20.361,3500.0
2011-08-29 13:15:00,28.14,28.15,28.13,28.14,7200.0,20.361,20.3683,20.3538,20.361,7200.0
2011-08-29 13:20:00,28.15,28.15,28.13,28.15,2900.0,20.3683,20.3683,20.3538,20.3683,2900.0
2011-08-29 13:25:00,28.15,28.15,28.11,28.12,3900.0,20.3683,20.3683,20.3393,20.3466,3900.0
2011-08-29 13:30:00,28.12,28.13,28.09,28.1,5300.0,20.3466,20.3538,20.3249,20.3321,5300.0
2011-08-29 13:35:00,28.1,28.1,28.08,28.08,3600.0,20.3321,20.3321,20.3176,20.3176,3600.0
2011-08-29 13:40:00,28.08,28.1,28.06,28.06,3000.0,20.3176,20.3321,20.3031,20.3031,3000.0
2011-08-29 13:45:00,28.06,28.06,28.03,28.05,4200.0,20.3031,20.3031,20.2814,20.2959,4200.0
2011-08-29 13:50:00,28.05,28.1,28.05,28.09,2700.0,20.2959,20.3321,20.2959,20.3249,2700.0
2011-08-29 13:55:00,28.09,28.09,28.06,28.08,5000.0,20.3249,20.3249,20.3031,20.3176,5000.0
2011-08-29 14:00:00,28.08,28.1,28.06,28.1,4300.0,20.3176,20.3321,20.3031,20.3321,4300.0
2011-08-29 14:05:00,28.08,28.1,28.07,28.09,1900.0,20.3176,20.3321,20.3104,20.3249,1900.0
2011-08-29 14:10:00,28.09,28.09,28.07,28.09,3100.0,20.3249,20.3249,20.3104,20.3249,3100.0
2011-08-29 14:15:00,28.09,28.12,28.09,28.1,6000.0,20.3249,20.3466,20.3249,20.3321,6000.0
2011-08-29 14:20:00,28.11,28.11,28.1,28.1,1500.0,20.3393,20.3393,20.3321,20.3321,1500.0
2011-08-29 14:25:00,28.11,28.11,28.09,28.11,3700.0,20.3393,20.3393,20.3249,20.3393,3700.0
2011-08-29 14:30:00,28.11,28.15,28.11,28.14,6600.0,20.3393,20.3683,20.3393,20.361,6600.0
2011-08-29 14:35:00,28.14,28.19,28.14,28.16,4000.0,20.361,20.3972,20.361,20.3755,4000.0
2011-08-29 14:40:00,28.16,28.16,28.11,28.11,6000.0,20.3755,20.3755,20.3393,20.3393,6000.0
2011-08-29 14:45:00,28.12,28.17,28.12,28.17,4600.0,20.3466,20.3827,20.3466,20.3827,4600.0
2011-08-29 14:50:00,28.16,28.18,28.16,28.18,2400.0,20.3755,20.39,20.3755,20.39,2400.0
2011-08-29 14:55:00,28.17,28.17,28.15,28.17,8400.0,20.3827,20.3827,20.3683,20.3827,8400.0
2011-08-29 15:00:00,28.16,28.2,28.16,28.19,5400.0,20.3755,20.4044,20.3755,20.3972,5400.0
2011-08-29 15:05:00,28.2,28.21,28.19,28.21,7100.0,20.4044,20.4117,20.3972,20.4117,7100.0
2011-08-29 15:10:00,28.2,28.21,28.18,28.21,8300.0,20.4044,20.4117,20.39,20.4117,8300.0
2011-08-29 15:15:00,28.22,28.25,28.22,28.25,9600.0,20.4189,20.4406,20.4189,20.4406,9600.0
2011-08-29 15:20:00,28.24,28.28,28.24,28.28,10300.0,20.4334,20.4623,20.4334,20.4623,10300.0
2011-08-29 15:25:00,28.28,28.28,28.25,28.26,5400.0,20.4623,20.4623,20.4406,20.4479,5400.0
2011-08-29 15:30:00,28.26,28.29,28.26,28.29,11300.0,20.4479,20.4696,20.4479,20.4696,11300.0
2011-08-29 15:35:00,28.28,28.29,28.24,28.27,11100.0,20.4623,20.4696,20.4334,20.4551,11100.0
2011-08-29 15:40:00,28.27,28.3,28.27,28.29,10400.0,20.4551,20.4768,20.4551,20.4696,10400.0
2011-08-29 15:45:00,28.3,28.32,28.29,28.3,13800.0,20.4768,20.4913,20.4696,20.4768,13800.0
2011-08-29 15:50:00,28.3,28.31,28.27,28.31,14500.0,20.4768,20.484,20.4551,20.484,14500.0
2011-08-29 15:55:00,28.31,28.34,28.3,28.32,40500.0,20.484,20.5057,20.4768,20.4913,40500.0
2011-08-30 09:30:00,28.12,28.12,28.06,28.09,5600.0,20.3466,20.3466,20.3031,20.3249,5600.0
2011-08-30 09:35:00,28.09,28.16,28.09,28.15,1600.0,20.3249,20.3755,20.3249,20.3683,1600.0
2011-08-30 09:40:00,28.12,28.16,28.07,28.11,1400.0,20.3466,20.3755,20.3104,20.3393,1400.0
2011-08-30 09:45:00,28.09,28.14,28.09,28.1,2700.0,20.3249,20.361,20.3249,20.3321,2700.0
2011-08-30 09:50:00,28.07,28.08,27.98,28.02,3100.0,20.3104,20.3176,20.2453,20.2742,3100.0
2011-08-30 09:55:00,28.01,28.05,28.0,28.0,1900.0,20.267,20.2959,20.2597,20.2597,1900.0
2011-08-30 10:00:00,28.0,28.0,27.85,27.85,9100.0,20.2597,20.2597,20.1512,20.1512,9100.0
2011-08-30 10:05:00,27.85,27.95,27.85,27.95,3800.0,20.1512,20.2236,20.1512,20.2236,3800.0
2011-08-30 10:10:00,27.93,27.99,27.92,27.98,2700.0,20.2091,20.2525,20.2018,20.2453,2700.0
2011-08-30 10:15:00,27.96,28.01,27.96,27.97,2500.0,20.2308,20.267,20.2308,20.238,2500.0
2011-08-30 10:20:00,27.96,27.99,27.93,27.98,2700.0,20.2308,20.2525,20.2091,20.2453,2700.0
2011-08-30 10:25:00,27.98,28.03,27.97,28.03,2700.0,20.2453,20.2814,20.238,20.2814,2700.0
2011-08-30 10:30:00,28.03,28.12,28.03,28.12,2500.0,20.2814,20.3466,20.2814,20.3466,2500.0
2011-08-30 10:35:00,28.12,28.14,28.09,28.11,2700.0,20.3466,20.361,20.3249,20.3393,2700.0
2011-08-30 10:40:00,28.12,28.12,28.07,28.09,3900.0,20.3466,20.3466,20.3104,20.3249,3900.0
2011-08-30 10:45:00,28.08,28.11,28.03,28.03,5900.0,20.3176,20.3393,20.2814,20.2814,5900.0
2011-08-30 10:50:00,28.01,28.04,28.01,28.01,700.0,20.267,20.2887,20.267,20.267,700.0
2011-08-30 10:55:00,28.0,28.04,28.0,28.04,1800.0,20.2597,20.2887,20.2597,20.2887,1800.0
2011-08-30 11:00:00,28.03,28.06,28.01,28.06,2600.0,20.2814,20.3031,20.267,20.3031,2600.0
2011-08-30 11:05:00,28.07,28.1,28.06,28.1,3200.0,20.3104,20.3321,20.3031,20.3321,3200.0
2011-08-30 11:10:00,28.07,28.15,28.07,28.14,5200.0,20.3104,20.3683,20.3104,20.361,5200.0
2011-08-30 11:15:00,28.16,28.16,28.1,28.1,1800.0,20.3755,20.3755,20.3321,20.3321,1800.0
2011-08-30 11:20:00,28.1,28.13,28.1,28.13,700.0,20.3321,20.3538,20.3321,20.3538,700.0
2011-08-30 11:25:00,28.12,28.23,28.1,28.21,4100.0,20.3466,20.4262,20.3321,20.4117,4100.0
2011-08-30 11:30:00,28.21,28.23,28.19,28.23,1300.0,20.4117,20.4262,20.3972,20.4262,1300.0
2011-08-30 11:35:00,28.25,28.34,28.25,28.34,2300.0,20.4406,20.5057,20.4406,20.5057,2300.0
2011-08-30 11:40:00,28.33,28.4,28.33,28.37,3200.0,20.4985,20.5492,20.4985,20.5275,3200.0
2011-08-30 11:45:00,28.36,28.36,28.32,28.32,1400.0,20.5202,20.5202,20.4913,20.4913,1400.0
2011-08-30 11:50:00,28.32,28.33,28.29,28.3,700.0,20.4913,20.4985,20.4696,20.4768,700.0
2011-08-30 11:55:00,28.28,28.32,28.27,28.27,1500.0,20.4623,20.4913,20.4551,20.4551,1500.0
2011-08-30 12:00:00,28.3,28.3,28.25,28.25,2300.0,20.4768,20.4768,20.4406,20.4406,2300.0
2011-08-30 12:05:00,28.25,28.25,28.19,28.19,2500.0,20.4406,20.4406,20.3972,20.3972,2500.0
2011-08-30 12:10:00,28.2,28.22,28.2,28.2,700.0,20.4044,20.4189,20.4044,20.4044,700.0
2011-08-30 12:15:00,28.19,28.19,28.17,28.19,1700.0,20.3972,20.3972,20.3827,20.3972,1700.0
2011-08-30 12:20:00,28.18,28.18,28.17,28.18,1700.0,20.39,20.39,20.3827,20.39,1700.0
2011-08-30 12:25:00,28.18,28.18,28.16,28.18,2200.0,20.39,20.39,20.3755,20.39,2200.0
2011-08-30 12:30:00,28.16,28.19,28.15,28.16,2500.0,20.3755,20.3972,20.3683,20.3755,2500.0
2011-08-30 12:35:00,28.16,28.16,28.13,28.13,900.0,20.3755,20.3755,20.3538,20.3538,900.0
2011-08-30 12:40:00,28.13,28.13,28.06,28.06,2300.0,20.3538,20.3538,20.3031,20.3031,2300.0
2011-08-30 12:45:00,28.05,28.05,28.02,28.04,6500.0,20.2959,20.2959,20.2742,20.2887,6500.0
2011-08-30 12:50:00,28.03,28.04,28.0,28.03,3500.0,20.2814,20.2887,20.2597,20.2814,3500.0
2011-08-30 12:55:00,28.01,28.02,27.98,28.01,3200.0,20.267,20.2742,20.2453,20.267,3200.0
2011-08-30 13:00:00,28.02,28.05,28.0,28.0,2400.0,20.2742,20.2959,20.2597,20.2597,2400.0
2011-08-30 13:05:00,27.98,28.0,27.98,28.0,800.0,20.2453,20.2597,20.2453,20.2597,800.0
2011-08-30 13:10:00,28.01,28.08,28.01,28.08,1900.0,20.267,20.3176,20.267,20.3176,1900.0
2011-08-30 13:15:00,28.06,28.08,28.06,28.06,1000.0,20.3031,20.3176,20.3031,20.3031,1000.0
2011-08-30 13:20:00,28.07,28.12,28.07,28.11,4100.0,20.3104,20.3466,20.3104,20.3393,4100.0
2011-08-30 13:25:00,28.12,28.14,28.08,28.14,12300.0,20.3466,20.361,20.3176,20.361,12300.0
2011-08-30 13:30:00,28.13,28.13,28.06,28.09,14500.0,20.3538,20.3538,20.3031,20.3249,14500.0
2011-08-30 13:35:00,28.09,28.1,28.08,28.08,6300.0,20.3249,20.3321,20.3176,20.3176,6300.0
2011-08-30 13:40:00,28.08,28.13,28.08,28.12,3800.0,20.3176,20.3538,20.3176,20.3466,3800.0
2011-08-30 13:45:00,28.12,28.17,28.11,28.15,2300.0,20.3466,20.3827,20.3393,20.3683,2300.0
2011-08-30 13:50:00,28.13,28.14,28.1,28.12,3600.0,20.3538,20.361,20.3321,20.3466,3600.0
2011-08-30 13:55:00,28.13,28.14,28.11,28.11,2300.0,20.3538,20.361,20.3393,20.3393,2300.0
2011-08-30 14:00:00,28.11,28.18,28.07,28.09,6600.0,20.3393,20.39,20.3104,20.3249,6600.0
2011-08-30 14:05:00,28.08,28.11,28.06,28.11,4400.0,20.3176,20.3393,20.3031,20.3393,4400.0
2011-08-30 14:10:00,28.11,28.17,28.07,28.17,2400.0,20.3393,20.3827,20.3104,20.3827,2400.0
2011-08-30 14:15:00,28.19,28.22,28.18,28.19,3800.0,20.3972,20.4189,20.39,20.3972,3800.0
2011-08-30 14:20:00,28.19,28.22,28.16,28.2,3800.0,20.3972,20.4189,20.3755,20.4044,3800.0
2011-08-30 14:25:00,28.19,28.24,28.19,28.24,4900.0,20.3972,20.4334,20.3972,20.4334,4900.0
2011-08-30 14:30:00,28.23,28.25,28.21,28.24,5600.0,20.4262,20.4406,20.4117,20.4334,5600.0
2011-08-30 14:35:00,28.23,28.25,28.21,28.22,3600.0,20.4262,20.4406,20.4117,20.4189,3600.0
2011-08-30 14:40:00,28.22,28.23,28.19,28.23,1700.0,20.4189,20.4262,20.3972,20.4262,1700.0
2011-08-30 14:45:00,28.22,28.24,28.21,28.21,4700.0,20.4189,20.4334,20.4117,20.4117,4700.0
2011-08-30 14:50:00,28.22,28.24,28.16,28.17,6000.0,20.4189,20.4334,20.3755,20.3827,6000.0
2011-08-30 14:55:00,28.16,28.24,28.16,28.22,4400.0,20.3755,20.4334,20.3755,20.4189,4400.0
2011-08-30 15:00:00,28.24,28.24,28.17,28.19,8400.0,20.4334,20.4334,20.3827,20.3972,8400.0
2011-08-30 15:05:00,28.17,28.2,28.17,28.2,5200.0,20.3827,20.4044,20.3827,20.4044,5200.0
2011-08-30 15:10:00,28.18,28.18,28.15,28.16,5000.0,20.39,20.39,20.3683,20.3755,5000.0
2011-08-30 15:15:00,28.17,28.19,28.14,28.16,10200.0,20.3827,20.3972,20.361,20.3755,10200.0
2011-08-30 15:20:00,28.17,28.18,28.14,28.15,6000.0,20.3827,20.39,20.361,20.3683,6000.0
2011-08-30 15:25:00,28.15,28.2,28.14,28.2,8300.0,20.3683,20.4044,20.361,20.4044,8300.0
2011-08-30 15:30:00,28.19,28.26,28.19,28.26,9600.0,20.3972,20.4479,20.3972,20.4479,9600.0
2011-08-30 15:35:00,28.26,28.28,28.24,28.26,5500.0,20.4479,20.4623,20.4334,20.4479,5500.0
2011-08-30 15:40:00,28.25,28.29,28.25,28.28,9000.0,20.4406,20.4696,20.4406,20.4623,9000.0
2011-08-30 15:45:00,28.3,28.32,28.22,28.25,22400.0,20.4768,20.4913,20.4189,20.4406,22400.0
2011-08-30 15:50:00,28.26,28.27,28.18,28.18,9700.0,20.4479,20.4551,20.39,20.39,9700.0
2011-08-30 15:55:00,28.2,28.2,28.12,28.13,38600.0,20.4044,20.4044,20.3466,20.3538,38600.0
2011-08-31 09:30:00,28.26,28.36,28.26,28.36,10400.0,20.4479,20.5202,20.4479,20.5202,10400.0
2011-08-31 09:35:00,28.36,28.36,28.19,28.19,2500.0,20.5202,20.5202,20.3972,20.3972,2500.0
2011-08-31 09:40:00,28.21,28.28,28.18,28.19,4800.0,20.4117,20.4623,20.39,20.3972,4800.0
2011-08-31 09:45:00,28.22,28.23,28.15,28.2,5200.0,20.4189,20.4262,20.3683,20.4044,5200.0
2011-08-31 09:50:00,28.18,28.19,28.11,28.18,6600.0,20.39,20.3972,20.3393,20.39,6600.0
2011-08-31 09:55:00,28.18,28.18,28.14,28.15,3900.0,20.39,20.39,20.361,20.3683,3900.0
2011-08-31 10:00:00,28.16,28.2,28.14,28.14,6600.0,20.3755,20.4044,20.361,20.361,6600.0
2011-08-31 10:05:00,28.13,28.15,28.11,28.11,4600.0,20.3538,20.3683,20.3393,20.3393,4600.0
2011-08-31 10:10:00,28.14,28.22,28.14,28.21,4300.0,20.361,20.4189,20.361,20.4117,4300.0
2011-08-31 10:15:00,28.22,28.27,28.22,28.26,4800.0,20.4189,20.4551,20.4189,20.4479,4800.0
2011-08-31 10:20:00,28.26,28.26,28.19,28.19,2800.0,20.4479,20.4479,20.3972,20.3972,2800.0
2011-08-31 10:25:00,28.18,28.26,28.18,28.26,3900.0,20.39,20.4479,20.39,20.4479,3900.0
2011-08-31 10:30:00,28.28,28.33,28.26,28.33,7400.0,20.4623,20.4985,20.4479,20.4985,7400.0
2011-08-31 10:35:00,28.33,28.39,28.33,28.37,7800.0,20.4985,20.5419,20.4985,20.5275,7800.0
2011-08-31 10:40:00,28.37,28.39,28.35,28.38,4100.0,20.5275,20.5419,20.513,20.5347,4100.0
2011-08-31 10:45:00,28.38,28.4,28.35,28.35,4000.0,20.5347,20.5492,20.513,20.513,4000.0
2011-08-31 10:50:00,28.35,28.39,28.35,28.37,7300.0,20.513,20.5419,20.513,20.5275,7300.0
2011-08-31 10:55:00,28.37,28.38,28.35,28.36,8400.0,20.5275,20.5347,20.513,20.5202,8400.0
2011-08-31 11:00:00,28.37,28.38,28.34,28.35,7700.0,20.5275,20.5347,20.5057,20.513,7700.0
2011-08-31 11:05:00,28.35,28.36,28.33,28.35,5900.0,20.513,20.5202,20.4985,20.513,5900.0
2011-08-31 11:10:00,28.35,28.38,28.35,28.37,3400.0,20.513,20.5347,20.513,20.5275,3400.0
2011-08-31 11:15:00,28.37,28.38,28.35,28.35,7100.0,20.5275,20.5347,20.513,20.513,7100.0
2011-08-31 11:20:00,28.35,28.38,28.34,28.35,51800.0,20.513,20.5347,20.5057,20.513,51800.0
2011-08-31 11:25:00,28.35,28.37,28.34,28.34,6100.0,20.513,20.5275,20.5057,20.5057,6100.0
2011-08-31 11:30:00,28.35,28.35,28.31,28.33,11100.0,20.513,20.513,20.484,20.4985,11100.0
2011-08-31 11:35:00,28.34,28.36,28.33,28.35,16800.0,20.5057,20.5202,20.4985,20.513,16800.0
2011-08-31 11:40:00,28.35,28.37,28.35,28.37,3600.0,20.513,20.5275,20.513,20.5275,3600.0
2011-08-31 11:45:00,28.35,28.37,28.32,28.32,2400.0,20.513,20.5275,20.4913,20.4913,2400.0
2011-08-31 11:50:00,28.31,28.32,28.29,28.3,4200.0,20.484,20.4913,20.4696,20.4768,4200.0
2011-08-31 11:55:00,28.3,28.31,28.27,28.28,3000.0,20.4768,20.484,20.4551,20.4623,3000.0
2011-08-31 12:00:00,28.28,28.3,28.26,28.3,2100.0,20.4623,20.4768,20.4479,20.4768,2100.0
2011-08-31 12:05:00,28.3,28.35,28.3,28.35,1100.0,20.4768,20.513,20.4768,20.513,1100.0
2011-08-31 12:10:00,28.35,28.38,28.35,28.37,6400.0,20.513,20.5347,20.513,20.5275,6400.0
2011-08-31 12:15:00,28.38,28.39,28.37,28.38,3700.0,20.5347,20.5419,20.5275,20.5347,3700.0
2011-08-31 12:20:00,28.38,28.42,28.38,28.41,4300.0,20.5347,20.5636,20.5347,20.5564,4300.0
2011-08-31 12:25:00,28.42,28.42,28.4,28.42,4600.0,20.5636,20.5636,20.5492,20.5636,4600.0
2011-08-31 12:30:00,28.42,28.48,28.41,28.47,2900.0,20.5636,20.607,20.5564,20.5998,2900.0
2011-08-31 12:35:00,28.47,28.47,28.44,28.45,3300.0,20.5998,20.5998,20.5781,20.5853,3300.0
2011-08-31 12:40:00,28.43,28.46,28.43,28.44,2700.0,20.5709,20.5926,20.5709,20.5781,2700.0
2011-08-31 12:45:00,28.42,28.42,28.41,28.42,700.0,20.5636,20.5636,20.5564,20.5636,700.0
2011-08-31 12:50:00,28.42,28.46,28.42,28.45,5300.0,20.5636,20.5926,20.5636,20.5853,5300.0
2011-08-31 12:55:00,28.43,28.45,28.43,28.45,2200.0,20.5709,20.5853,20.5709,20.5853,2200.0
2011-08-31 13:00:00,28.46,28.47,28.43,28.44,5600.0,20.5926,20.5998,20.5709,20.5781,5600.0
2011-08-31 13:05:00,28.43,28.45,28.43,28.43,5900.0,20.5709,20.5853,20.5709,20.5709,5900.0
2011-08-31 13:10:00,28.42,28.47,28.42,28.46,4200.0,20.5636,20.5998,20.5636,20.5926,4200.0
2011-08-31 13:15:00,28.44,28.44,28.4,28.42,4200.0,20.5781,20.5781,20.5492,20.5636,4200.0
2011-08-31 13:20:00,28.42,28.42,28.38,28.39,2600.0,20.5636,20.5636,20.5347,20.5419,2600.0
2011-08-31 13:25:00,28.38,28.39,28.37,28.38,1600.0,20.5347,20.5419,20.5275,20.5347,1600.0
2011-08-31 13:30:00,28.39,28.42,28.38,28.41,4100.0,20.5419,20.5636,20.5347,20.5564,4100.0
2011-08-31 13:35:00,28.41,28.44,28.41,28.42,1500.0,20.5564,20.5781,20.5564,20.5636,1500.0
2011-08-31 13:40:00,28.41,28.45,28.41,28.41,4100.0,20.5564,20.5853,20.5564,20.5564,4100.0
2011-08-31 13:45:00,28.43,28.43,28.4,28.42,2600.0,20.5709,20.5709,20.5492,20.5636,2600.0
2011-08-31 13:50:00,28.41,28.41,28.38,28.39,2600.0,20.5564,20.5564,20.5347,20.5419,2600.0
2011-08-31 13:55:00,28.38,28.38,28.34,28.35,3300.0,20.5347,20.5347,20.5057,20.513,3300.0
2011-08-31 14:00:00,28.34,28.37,28.32,28.32,5800.0,20.5057,20.5275,20.4913,20.4913,5800.0
2011-08-31 14:05:00,28.33,28.34,28.31,28.31,5000.0,20.4985,20.5057,20.484,20.484,5000.0
2011-08-31 14:10:00,28.31,28.31,28.28,28.28,7600.0,20.484,20.484,20.4623,20.4623,7600.0
2011-08-31 14:15:00,28.29,28.29,28.26,28.26,3400.0,20.4696,20.4696,20.4479,20.4479,3400.0
2011-08-31 14:20:00,28.27,28.27,28.22,28.25,4400.0,20.4551,20.4551,20.4189,20.4406,4400.0
2011-08-31 14:25:00,28.26,28.26,28.22,28.23,3400.0,20.4479,20.4479,20.4189,20.4262,3400.0
2011-08-31 14:30:00,28.23,28.23,28.19,28.19,2500.0,20.4262,20.4262,20.3972,20.3972,2500.0
2011-08-31 14:35:00,28.19,28.21,28.14,28.17,11700.0,20.3972,20.4117,20.361,20.3827,11700.0
2011-08-31 14:40:00,28.17,28.17,28.09,28.09,10800.0,20.3827,20.3827,20.3249,20.3249,10800.0
2011-08-31 14:45:00,28.09,28.16,28.09,28.16,10700.0,20.3249,20.3755,20.3249,20.3755,10700.0
2011-08-31 14:50:00,28.15,28.15,28.06,28.06,6600.0,20.3683,20.3683,20.3031,20.3031,6600.0
2011-08-31 14:55:00,28.06,28.08,28.03,28.07,28000.0,20.3031,20.3176,20.2814,20.3104,28000.0
2011-08-31 15:00:00,28.07,28.09,28.05,28.07,15000.0,20.3104,20.3249,20.2959,20.3104,15000.0
2011-08-31 15:05:00,28.07,28.08,28.04,28.05,23200.0,20.3104,20.3176,20.2887,20.2959,23200.0
2011-08-31 15:10:00,28.05,28.05,27.99,28.0,12900.0,20.2959,20.2959,20.2525,20.2597,12900.0
2011-08-31 15:15:00,27.99,27.99,27.9,27.92,15000.0,20.2525,20.2525,20.1874,20.2018,15000.0
2011-08-31 15:20:00,27.93,28.01,27.93,28.0,20700.0,20.2091,20.267,20.2091,20.2597,20700.0
2011-08-31 15:25:00,28.0,28.04,27.98,28.04,11500.0,20.2597,20.2887,20.2453,20.2887,11500.0
2011-08-31 15:30:00,28.04,28.08,28.03,28.05,13000.0,20.2887,20.3176,20.2814,20.2959,13000.0
2011-08-31 15:35:00,28.05,28.17,28.05,28.16,12100.0,20.2959,20.3827,20.2959,20.3755,12100.0
2011-08-31 15:40:00,28.15,28.23,28.14,28.23,16300.0,20.3683,20.4262,20.361,20.4262,16300.0
2011-08-31 15:45:00,28.24,28.29,28.22,28.28,19500.0,20.4334,20.4696,20.4189,20.4623,19500.0
2011-08-31 15:50:00,28.28,28.29,28.21,28.21,20800.0,20.4623,20.4696,20.4117,20.4117,20800.0
2011-08-31 15:55:00,28.21,28.25,28.17,28.22,49200.0,20.4117,20.4406,20.3827,20.4189,49200.0
2011-09-01 09:30:00,28.37,28.38,28.28,28.3,14600.0,20.5275,20.5347,20.4623,20.4768,14600.0
2011-09-01 09:35:00,28.29,28.38,28.28,28.36,3900.0,20.4696,20.5347,20.4623,20.5202,3900.0
2011-09-01 09:40:00,28.32,28.33,28.26,28.26,4400.0,20.4913,20.4985,20.4479,20.4479,4400.0
2011-09-01 09:45:00,28.26,28.26,28.21,28.23,1400.0,20.4479,20.4479,20.4117,20.4262,1400.0
2011-09-01 09:50:00,28.23,28.26,28.19,28.21,12600.0,20.4262,20.4479,20.3972,20.4117,12600.0
2011-09-01 09:55:00,28.23,28.23,28.17,28.17,4800.0,20.4262,20.4262,20.3827,20.3827,4800.0
2011-09-01 10:00:00,28.18,28.52,28.15,28.44,45000.0,20.39,20.636,20.3683,20.5781,45000.0
2011-09-01 10:05:00,28.43,28.46,28.37,28.4,6600.0,20.5709,20.5926,20.5275,20.5492,6600.0
2011-09-01 10:10:00,28.36,28.38,28.27,28.27,3900.0,20.5202,20.5347,20.4551,20.4551,3900.0
2011-09-01 10:15:00,28.27,28.28,28.21,28.27,4900.0,20.4551,20.4623,20.4117,20.4551,4900.0
2011-09-01 10:20:00,28.28,28.32,28.27,28.32,1900.0,20.4623,20.4913,20.4551,20.4913,1900.0
2011-09-01 10:25:00,28.32,28.34,28.21,28.23,5800.0,20.4913,20.5057,20.4117,20.4262,5800.0
2011-09-01 10:30:00,28.23,28.24,28.06,28.14,23400.0,20.4262,20.4334,20.3031,20.361,23400.0
2011-09-01 10:35:00,28.14,28.18,28.1,28.15,5500.0,20.361,20.39,20.3321,20.3683,5500.0
2011-09-01 10:40:00,28.14,28.24,28.14,28.21,5900.0,20.361,20.4334,20.361,20.4117,5900.0
2011-09-01 10:45:00,28.21,28.22,28.1,28.1,3500.0,20.4117,20.4189,20.3321,20.3321,3500.0
2011-09-01 10:50:00,28.1,28.15,28.1,28.14,2600.0,20.3321,20.3683,20.3321,20.361,2600.0
2011-09-01 10:55:00,28.11,28.11,28.03,28.04,2100.0,20.3393,20.3393,20.2814,20.2887,2100.0
2011-09-01 11:00:00,28.05,28.08,28.0,28.06,10100.0,20.2959,20.3176,20.2597,20.3031,10100.0
2011-09-01 11:05:00,28.08,28.09,28.0,28.0,6500.0,20.3176,20.3249,20.2597,20.2597,6500.0
2011-09-01 11:10:00,28.0,28.0,27.97,27.98,1600.0,20.2597,20.2597,20.238,20.2453,1600.0
2011-09-01 11:15:00,27.97,28.03,27.96,28.01,2900.0,20.238,20.2814,20.2308,20.267,2900.0
2011-09-01 11:20:00,28.04,28.05,28.0,28.04,2800.0,20.2887,20.2959,20.2597,20.2887,2800.0
2011-09-01 11:25:00,28.03,28.06,28.03,28.06,2400.0,20.2814,20.3031,20.2814,20.3031,2400.0
2011-09-01 11:30:00,28.05,28.14,28.05,28.14,5800.0,20.2959,20.361,20.2959,20.361,5800.0
2011-09-01 11:35:00,28.14,28.18,28.12,28.18,9200.0,20.361,20.39,20.3466,20.39,9200.0
2011-09-01 11:40:00,28.16,28.19,28.08,28.08,5100.0,20.3755,20.3972,20.3176,20.3176,5100.0
2011-09-01 11:45:00,28.1,28.11,28.1,28.1,1600.0,20.3321,20.3393,20.3321,20.3321,1600.0
2011-09-01 11:50:00,28.1,28.14,28.08,28.14,3500.0,20.3321,20.361,20.3176,20.361,3500.0
2011-09-01 11:55:00,28.13,28.16,28.13,28.15,2100.0,20.3538,20.3755,20.3538,20.3683,2100.0
2011-09-01 12:00:00,28.15,28.17,28.1,28.15,5300.0,20.3683,20.3827,20.3321,20.3683,5300.0
2011-09-01 12:05:00,28.15,28.2,28.12,28.2,14000.0,20.3683,20.4044,20.3466,20.4044,14000.0
2011-09-01 12:10:00,28.17,28.18,28.16,28.16,2400.0,20.3827,20.39,20.3755,20.3755,2400.0
2011-09-01 12:15:00,28.15,28.16,28.14,28.15,4200.0,20.3683,20.3755,20.361,20.3683,4200.0
2011-09-01 12:20:00,28.16,28.18,28.15,28.18,1000.0,20.3755,20.39,20.3683,20.39,1000.0
2011-09-01 12:25:00,28.18,28.19,28.15,28.17,3000.0,20.39,20.3972,20.3683,20.3827,3000.0
2011-09-01 12:30:00,28.18,28.19,28.17,28.17,1200.0,20.39,20.3972,20.3827,20.3827,1200.0
2011-09-01 12:35:00,28.17,28.17,28.16,28.16,1200.0,20.3827,20.3827,20.3755,20.3755,1200.0
2011-09-01 12:40:00,28.16,28.16,28.14,28.14,2500.0,20.3755,20.3755,20.361,20.361,2500.0
2011-09-01 12:45:00,28.15,28.15,28.13,28.14,900.0,20.3683,20.3683,20.3538,20.361,900.0
2011-09-01 12:50:00,28.14,28.15,28.07,28.07,7200.0,20.361,20.3683,20.3104,20.3104,7200.0
2011-09-01 12:55:00,28.07,28.13,28.07,28.09,23500.0,20.3104,20.3538,20.3104,20.3249,23500.0
2011-09-01 13:00:00,28.08,28.09,28.05,28.05,5300.0,20.3176,20.3249,20.2959,20.2959,5300.0
2011-09-01 13:05:00,28.05,28.06,28.01,28.01,5300.0,20.2959,20.3031,20.267,20.267,5300.0
2011-09-01 13:10:00,28.02,28.03,28.01,28.03,2900.0,20.2742,20.2814,20.267,20.2814,2900.0
2011-09-01 13:15:00,28.03,28.04,28.01,28.02,3300.0,20.2814,20.2887,20.267,20.2742,3300.0
2011-09-01 13:20:00,28.03,28.07,28.01,28.01,3500.0,20.2814,20.3104,20.267,20.267,3500.0
2011-09-01 13:25:00,28.0,28.07,28.0,28.05,5800.0,20.2597,20.3104,20.2597,20.2959,5800.0
2011-09-01 13:30:00,28.05,28.05,28.0,28.04,15000.0,20.2959,20.2959,20.2597,20.2887,15000.0
2011-09-01 13:35:00,28.03,28.04,27.99,28.0,11500.0,20.2814,20.2887,20.2525,20.2597,11500.0
2011-09-01 13:40:00,28.0,28.01,27.95,27.98,7400.0,20.2597,20.267,20.2236,20.2453,7400.0
2011-09-01 13:45:00,27.97,28.01,27.97,28.0,3400.0,20.238,20.267,20.238,20.2597,3400.0
2011-09-01 13:50:00,28.0,28.01,27.93,27.96,5500.0,20.2597,20.267,20.2091,20.2308,5500.0
2011-09-01 13:55:00,27.94,27.99,27.93,27.95,7600.0,20.2163,20.2525,20.2091,20.2236,7600.0
2011-09-01 14:00:00,27.94,27.95,27.89,27.89,6900.0,20.2163,20.2236,20.1801,20.1801,6900.0
2011-09-01 14:05:00,27.91,27.94,27.89,27.92,4600.0,20.1946,20.2163,20.1801,20.2018,4600.0
2011-09-01 14:10:00,27.9,27.93,27.89,27.93,7700.0,20.1874,20.2091,20.1801,20.2091,7700.0
2011-09-01 14:15:00,27.92,27.95,27.9,27.91,9800.0,20.2018,20.2236,20.1874,20.1946,9800.0
2011-09-01 14:20:00,27.9,27.91,27.87,27.91,6200.0,20.1874,20.1946,20.1657,20.1946,6200.0
2011-09-01 14:25:00,27.9,27.92,27.88,27.92,8800.0,20.1874,20.2018,20.1729,20.2018,8800.0
2011-09-01 14:30:00,27.91,27.96,27.91,27.94,8800.0,20.1946,20.2308,20.1946,20.2163,8800.0
2011-09-01 14:35:00,27.94,27.96,27.93,27.96,5900.0,20.2163,20.2308,20.2091,20.2308,5900.0
2011-09-01 14:40:00,27.95,27.99,27.94,27.94,6900.0,20.2236,20.2525,20.2163,20.2163,6900.0
2011-09-01 14:45:00,27.94,27.98,27.92,27.96,9400.0,20.2163,20.2453,20.2018,20.2308,9400.0
2011-09-01 14:50:00,27.95,27.99,27.93,27.97,15100.0,20.2236,20.2525,20.2091,20.238,15100.0
2011-09-01 14:55:00,27.97,28.0,27.96,27.98,22000.0,20.238,20.2597,20.2308,20.2453,22000.0
2011-09-01 15:00:00,27.98,28.0,27.96,27.96,21900.0,20.2453,20.2597,20.2308,20.2308,21900.0
2011-09-01 15:05:00,27.96,28.0,27.94,27.97,16500.0,20.2308,20.2597,20.2163,20.238,16500.0
2011-09-01 15:10:00,27.97,28.02,27.96,28.02,13100.0,20.238,20.2742,20.2308,20.2742,13100.0
2011-09-01 15:15:00,28.0,28.01,27.99,28.01,8600.0,20.2597,20.267,20.2525,20.267,8600.0
2011-09-01 15:20:00,28.0,28.07,27.97,28.07,16200.0,20.2597,20.3104,20.238,20.3104,16200.0
2011-09-01 15:25:00,28.07,28.09,28.02,28.04,6400.0,20.3104,20.3249,20.2742,20.2887,6400.0
2011-09-01 15:30:00,28.03,28.05,28.0,28.0,18900.0,20.2814,20.2959,20.2597,20.2597,18900.0
2011-09-01 15:35:00,28.01,28.03,28.0,28.02,17500.0,20.267,20.2814,20.2597,20.2742,17500.0
2011-09-01 15:40:00,28.01,28.01,27.96,27.99,12100.0,20.267,20.267,20.2308,20.2525,12100.0
2011-09-01 15:45:00,28.0,28.03,27.97,28.0,11400.0,20.2597,20.2814,20.238,20.2597,11400.0
2011-09-01 15:50:00,28.01,28.02,27.97,27.99,9300.0,20.267,20.2742,20.238,20.2525,9300.0
2011-09-01 15:55:00,28.0,28.02,27.93,27.95,50800.0,20.2597,20.2742,20.2091,20.2236,50800.0
2011-09-02 09:30:00,27.49,27.57,27.49,27.54,5800.0,19.8907,19.9486,19.8907,19.9269,5800.0
2011-09-02 09:35:00,27.58,27.63,27.53,27.53,1800.0,19.9558,19.992,19.9197,19.9197,1800.0
2011-09-02 09:40:00,27.53,27.59,27.53,27.58,1900.0,19.9197,19.9631,19.9197,19.9558,1900.0
2011-09-02 09:45:00,27.58,27.61,27.55,27.61,2600.0,19.9558,19.9775,19.9341,19.9775,2600.0
2011-09-02 09:50:00,27.59,27.64,27.5,27.5,24500.0,19.9631,19.9993,19.898,19.898,24500.0
2011-09-02 09:55:00,27.5,27.52,27.39,27.48,41100.0,19.898,19.9124,19.8184,19.8835,41100.0
2011-09-02 10:00:00,27.46,27.48,27.46,27.48,2100.0,19.869,19.8835,19.869,19.8835,2100.0
2011-09-02 10:05:00,27.46,27.55,27.45,27.55,4300.0,19.869,19.9341,19.8618,19.9341,4300.0
2011-09-02 10:10:00,27.58,27.6,27.56,27.6,4900.0,19.9558,19.9703,19.9414,19.9703,4900.0
2011-09-02 10:15:00,27.6,27.62,27.57,27.6,8300.0,19.9703,19.9848,19.9486,19.9703,8300.0
2011-09-02 10:20:00,27.62,27.63,27.59,27.62,4200.0,19.9848,19.992,19.9631,19.9848,4200.0
2011-09-02 10:25:00,27.61,27.65,27.61,27.64,2300.0,19.9775,20.0065,19.9775,19.9993,2300.0
2011-09-02 10:30:00,27.62,27.62,27.55,27.56,3600.0,19.9848,19.9848,19.9341,19.9414,3600.0
2011-09-02 10:35:00,27.58,27.59,27.56,27.58,3500.0,19.9558,19.9631,19.9414,19.9558,3500.0
2011-09-02 10:40:00,27.6,27.62,27.57,27.57,2200.0,19.9703,19.9848,19.9486,19.9486,2200.0
2011-09-02 10:45:00,27.56,27.6,27.54,27.6,6000.0,19.9414,19.9703,19.9269,19.9703,6000.0
2011-09-02 10:50:00,27.58,27.63,27.57,27.62,2800.0,19.9558,19.992,19.9486,19.9848,2800.0
2011-09-02 10:55:00,27.62,27.71,27.62,27.71,3800.0,19.9848,20.0499,19.9848,20.0499,3800.0
2011-09-02 11:00:00,27.71,27.74,27.71,27.71,2500.0,20.0499,20.0716,20.0499,20.0499,2500.0
2011-09-02 11:05:00,27.71,27.75,27.71,27.71,1500.0,20.0499,20.0788,20.0499,20.0499,1500.0
2011-09-02 11:10:00,27.74,27.78,27.74,27.76,1000.0,20.0716,20.1006,20.0716,20.0861,1000.0
2011-09-02 11:15:00,27.78,27.79,27.73,27.73,4300.0,20.1006,20.1078,20.0644,20.0644,4300.0
2011-09-02 11:20:00,27.73,27.77,27.72,27.72,2100.0,20.0644,20.0933,20.0571,20.0571,2100.0
2011-09-02 11:25:00,27.72,27.75,27.72,27.75,1800.0,20.0571,20.0788,20.0571,20.0788,1800.0
2011-09-02 11:30:00,27.74,27.74,27.72,27.72,700.0,20.0716,20.0716,20.0571,20.0571,700.0
2011-09-02 11:35:00,27.71,27.73,27.7,27.72,2500.0,20.0499,20.0644,20.0427,20.0571,2500.0
2011-09-02 11:40:00,27.74,27.77,27.74,27.77,600.0,20.0716,20.0933,20.0716,20.0933,600.0
2011-09-02 11:45:00,27.77,27.79,27.76,27.77,5300.0,20.0933,20.1078,20.0861,20.0933,5300.0
2011-09-02 11:50:00,27.78,27.8,27.77,27.77,3200.0,20.1006,20.115,20.0933,20.0933,3200.0
2011-09-02 11:55:00,27.76,27.76,27.71,27.72,4200.0,20.0861,20.0861,20.0499,20.0571,4200.0
2011-09-02 12:00:00,27.71,27.74,27.68,27.73,2800.0,20.0499,20.0716,20.0282,20.0644,2800.0
2011-09-02 12:05:00,27.75,27.75,27.72,27.72,1200.0,20.0788,20.0788,20.0571,20.0571,1200.0
2011-09-02 12:10:00,27.71,27.71,27.68,27.71,1500.0,20.0499,20.0499,20.0282,20.0499,1500.0
2011-09-02 12:15:00,27.71,27.73,27.69,27.71,1100.0,20.0499,20.0644,20.0354,20.0499,1100.0
2011-09-02 12:20:00,27.7,27.7,27.69,27.69,1400.0,20.0427,20.0427,20.0354,20.0354,1400.0
2011-09-02 12:25:00,27.68,27.69,27.66,27.69,1500.0,20.0282,20.0354,20.0137,20.0354,1500.0
2011-09-02 12:30:00,27.67,27.68,27.66,27.66,1100.0,20.021,20.0282,20.0137,20.0137,1100.0
2011-09-02 12:35:00,27.67,27.67,27.64,27.66,1400.0,20.021,20.021,19.9993,20.0137,1400.0
2011-09-02 12:40:00,27.66,27.66,27.65,27.66,1900.0,20.0137,20.0137,20.0065,20.0137,1900.0
2011-09-02 12:45:00,27.65,27.66,27.63,27.66,1600.0,20.0065,20.0137,19.992,20.0137,1600.0
2011-09-02 12:50:00,27.66,27.66,27.65,27.65,1100.0,20.0137,20.0137,20.0065,20.0065,1100.0
2011-09-02 12:55:00,27.65,27.65,27.63,27.64,700.0,20.0065,20.0065,19.992,19.9993,700.0
2011-09-02 13:00:00,27.64,27.65,27.61,27.61,1400.0,19.9993,20.0065,19.9775,19.9775,1400.0
2011-09-02 13:05:00,27.61,27.61,27.57,27.57,1700.0,19.9775,19.9775,19.9486,19.9486,1700.0
2011-09-02 13:10:00,27.57,27.58,27.54,27.55,2800.0,19.9486,19.9558,19.9269,19.9341,2800.0
2011-09-02 13:15:00,27.54,27.54,27.51,27.51,3500.0,19.9269,19.9269,19.9052,19.9052,3500.0
2011-09-02 13:20:00,27.5,27.52,27.49,27.5,2100.0,19.898,19.9124,19.8907,19.898,2100.0
2011-09-02 13:25:00,27.49,27.51,27.48,27.49,4500.0,19.8907,19.9052,19.8835,19.8907,4500.0
2011-09-02 13:30:00,27.5,27.51,27.47,27.49,6200.0,19.898,19.9052,19.8762,19.8907,6200.0
2011-09-02 13:35:00,27.49,27.49,27.42,27.43,6500.0,19.8907,19.8907,19.8401,19.8473,6500.0
2011-09-02 13:40:00,27.44,27.45,27.42,27.42,3900.0,19.8545,19.8618,19.8401,19.8401,3900.0
2011-09-02 13:45:00,27.43,27.43,27.42,27.42,1000.0,19.8473,19.8473,19.8401,19.8401,1000.0
2011-09-02 13:50:00,27.4,27.41,27.39,27.4,3400.0,19.8256,19.8328,19.8184,19.8256,3400.0
2011-09-02 13:55:00,27.4,27.41,27.39,27.41,1800.0,19.8256,19.8328,19.8184,19.8328,1800.0
2011-09-02 14:00:00,27.4,27.42,27.38,27.38,2700.0,19.8256,19.8401,19.8111,19.8111,2700.0
2011-09-02 14:05:00,27.38,27.38,27.35,27.37,2100.0,19.8111,19.8111,19.7894,19.8039,2100.0
2011-09-02 14:10:00,27.38,27.4,27.29,27.33,7800.0,19.8111,19.8256,19.746,19.7749,7800.0
2011-09-02 14:15:00,27.33,27.34,27.29,27.29,2400.0,19.7749,19.7822,19.746,19.746,2400.0
2011-09-02 14:20:00,27.31,27.32,27.29,27.29,3400.0,19.7605,19.7677,19.746,19.746,3400.0
2011-09-02 14:25:00,27.31,27.32,27.28,27.31,4700.0,19.7605,19.7677,19.7388,19.7605,4700.0
2011-09-02 14:30:00,27.29,27.29,27.25,27.29,8200.0,19.746,19.746,19.7171,19.746,8200.0
2011-09-02 14:35:00,27.29,27.32,27.27,27.3,4100.0,19.746,19.7677,19.7315,19.7532,4100.0
2011-09-02 14:40:00,27.29,27.3,27.26,27.26,5000.0,19.746,19.7532,19.7243,19.7243,5000.0
2011-09-02 14:45:00,27.29,27.29,27.22,27.22,2700.0,19.746,19.746,19.6954,19.6954,2700.0
2011-09-02 14:50:00,27.27,27.27,27.23,27.27,3300.0,19.7315,19.7315,19.7026,19.7315,3300.0
2011-09-02 14:55:00,27.27,27.27,27.24,27.24,4400.0,19.7315,19.7315,19.7098,19.7098,4400.0
2011-09-02 15:00:00,27.23,27.26,27.23,27.24,4400.0,19.7026,19.7243,19.7026,19.7098,4400.0
2011-09-02 15:05:00,27.25,27.27,27.23,27.23,5400.0,19.7171,19.7315,19.7026,19.7026,5400.0
2011-09-02 15:10:00,27.25,27.26,27.22,27.24,3900.0,19.7171,19.7243,19.6954,19.7098,3900.0
2011-09-02 15:15:00,27.24,27.24,27.21,27.23,5400.0,19.7098,19.7098,19.6881,19.7026,5400.0
2011-09-02 15:20:00,27.24,27.27,27.23,27.26,4200.0,19.7098,19.7315,19.7026,19.7243,4200.0
2011-09-02 15:25:00,27.26,27.27,27.24,27.24,5200.0,19.7243,19.7315,19.7098,19.7098,5200.0
2011-09-02 15:30:00,27.25,27.28,27.23,27.28,7700.0,19.7171,19.7388,19.7026,19.7388,7700.0
2011-09-02 15:35:00,27.3,27.3,27.24,27.29,8800.0,19.7532,19.7532,19.7098,19.746,8800.0
2011-09-02 15:40:00,27.28,27.31,27.26,27.29,12900.0,19.7388,19.7605,19.7243,19.746,12900.0
2011-09-02 15:45:00,27.28,27.28,27.23,27.24,24200.0,19.7388,19.7388,19.7026,19.7098,24200.0
2011-09-02 15:50:00,27.24,27.25,27.2,27.24,20300.0,19.7098,19.7171,19.6809,19.7098,20300.0
2011-09-02 15:55:00,27.24,27.26,27.18,27.2,43300.0,19.7098,19.7243,19.6664,19.6809,43300.0
2011-09-06 09:30:00,26.42,26.52,26.35,26.46,18500.0,19.1165,19.1889,19.0659,19.1454,18500.0
2011-09-06 09:35:00,26.46,26.48,26.41,26.44,8200.0,19.1454,19.1599,19.1093,19.131,8200.0
2011-09-06 09:40:00,26.43,26.47,26.37,26.41,5800.0,19.1237,19.1527,19.0803,19.1093,5800.0
2011-09-06 09:45:00,26.4,26.45,26.38,26.38,4500.0,19.102,19.1382,19.0876,19.0876,4500.0
2011-09-06 09:50:00,26.38,26.49,26.38,26.49,8800.0,19.0876,19.1672,19.0876,19.1672,8800.0
2011-09-06 09:55:00,26.46,26.56,26.44,26.56,17100.0,19.1454,19.2178,19.131,19.2178,17100.0
2011-09-06 10:00:00,26.57,26.69,26.56,26.61,13000.0,19.225,19.3119,19.2178,19.254,13000.0
2011-09-06 10:05:00,26.62,26.64,26.56,26.64,11200.0,19.2612,19.2757,19.2178,19.2757,11200.0
2011-09-06 10:10:00,26.64,26.66,26.54,26.54,6800.0,19.2757,19.2902,19.2033,19.2033,6800.0
2011-09-06 10:15:00,26.53,26.55,26.51,26.51,3200.0,19.1961,19.2106,19.1816,19.1816,3200.0
2011-09-06 10:20:00,26.49,26.51,26.45,26.46,2400.0,19.1672,19.1816,19.1382,19.1454,2400.0
2011-09-06 10:25:00,26.46,26.48,26.4,26.43,4900.0,19.1454,19.1599,19.102,19.1237,4900.0
2011-09-06 10:30:00,26.44,26.45,26.37,26.39,5000.0,19.131,19.1382,19.0803,19.0948,5000.0
2011-09-06 10:35:00,26.4,26.44,26.4,26.41,5300.0,19.102,19.131,19.102,19.1093,5300.0
2011-09-06 10:40:00,26.41,26.46,26.41,26.42,9400.0,19.1093,19.1454,19.1093,19.1165,9400.0
2011-09-06 10:45:00,26.45,26.46,26.4,26.43,7800.0,19.1382,19.1454,19.102,19.1237,7800.0
2011-09-06 10:50:00,26.43,26.53,26.43,26.53,19300.0,19.1237,19.1961,19.1237,19.1961,19300.0
2011-09-06 10:55:00,26.53,26.62,26.53,26.6,39200.0,19.1961,19.2612,19.1961,19.2467,39200.0
2011-09-06 11:00:00,26.6,26.62,26.59,26.59,6700.0,19.2467,19.2612,19.2395,19.2395,6700.0
2011-09-06 11:05:00,26.61,26.63,26.6,26.63,5200.0,19.254,19.2685,19.2467,19.2685,5200.0
2011-09-06 11:10:00,26.64,26.69,26.61,26.67,8900.0,19.2757,19.3119,19.254,19.2974,8900.0
2011-09-06 11:15:00,26.69,26.78,26.69,26.71,5700.0,19.3119,19.377,19.3119,19.3263,5700.0
2011-09-06 11:20:00,26.73,26.74,26.71,26.74,3300.0,19.3408,19.348,19.3263,19.348,3300.0
2011-09-06 11:25:00,26.74,26.78,26.73,26.78,6700.0,19.348,19.377,19.3408,19.377,6700.0
2011-09-06 11:30:00,26.79,26.84,26.79,26.8,5100.0,19.3842,19.4204,19.3842,19.3915,5100.0
2011-09-06 11:35:00,26.81,26.84,26.78,26.78,6900.0,19.3987,19.4204,19.377,19.377,6900.0
2011-09-06 11:40:00,26.77,26.77,26.74,26.76,5000.0,19.3698,19.3698,19.348,19.3625,5000.0
2011-09-06 11:45:00,26.77,26.77,26.72,26.72,3400.0,19.3698,19.3698,19.3336,19.3336,3400.0
2011-09-06 11:50:00,26.74,26.79,26.74,26.77,3200.0,19.348,19.3842,19.348,19.3698,3200.0
2011-09-06 11:55:00,26.77,26.81,26.76,26.76,3300.0,19.3698,19.3987,19.3625,19.3625,3300.0
2011-09-06 12:00:00,26.77,26.79,26.74,26.74,2100.0,19.3698,19.3842,19.348,19.348,2100.0
2011-09-06 12:05:00,26.75,26.81,26.75,26.78,4400.0,19.3553,19.3987,19.3553,19.377,4400.0
2011-09-06 12:10:00,26.76,26.78,26.75,26.78,6800.0,19.3625,19.377,19.3553,19.377,6800.0
2011-09-06 12:15:00,26.79,26.85,26.79,26.81,3800.0,19.3842,19.4276,19.3842,19.3987,3800.0
2011-09-06 12:20:00,26.81,26.85,26.81,26.85,1900.0,19.3987,19.4276,19.3987,19.4276,1900.0
2011-09-06 12:25:00,26.82,26.86,26.8,26.84,2200.0,19.4059,19.4349,19.3915,19.4204,2200.0
2011-09-06 12:30:00,26.84,26.84,26.83,26.83,300.0,19.4204,19.4204,19.4132,19.4132,300.0
2011-09-06 12:35:00,26.83,26.83,26.81,26.81,2400.0,19.4132,19.4132,19.3987,19.3987,2400.0
2011-09-06 12:40:00,26.82,26.82,26.8,26.8,800.0,19.4059,19.4059,19.3915,19.3915,800.0
2011-09-06 12:45:00,26.8,26.83,26.8,26.82,2700.0,19.3915,19.4132,19.3915,19.4059,2700.0
2011-09-06 12:50:00,26.82,26.83,26.81,26.81,2300.0,19.4059,19.4132,19.3987,19.3987,2300.0
2011-09-06 12:55:00,26.79,26.81,26.79,26.81,700.0,19.3842,19.3987,19.3842,19.3987,700.0
2011-09-06 13:00:00,26.81,26.81,26.8,26.8,2300.0,19.3987,19.3987,19.3915,19.3915,2300.0
2011-09-06 13:05:00,26.79,26.83,26.78,26.82,2600.0,19.3842,19.4132,19.377,19.4059,2600.0
2011-09-06 13:10:00,26.82,26.86,26.82,26.82,1700.0,19.4059,19.4349,19.4059,19.4059,1700.0
2011-09-06 13:15:00,26.83,26.84,26.82,26.83,1500.0,19.4132,19.4204,19.4059,19.4132,1500.0
2011-09-06 13:20:00,26.84,26.85,26.84,26.85,2000.0,19.4204,19.4276,19.4204,19.4276,2000.0
2011-09-06 13:25:00,26.84,26.84,26.81,26.82,1800.0,19.4204,19.4204,19.3987,19.4059,1800.0
2011-09-06 13:30:00,26.8,26.8,26.75,26.75,1400.0,19.3915,19.3915,19.3553,19.3553,1400.0
2011-09-06 13:35:00,26.78,26.83,26.76,26.83,3300.0,19.377,19.4132,19.3625,19.4132,3300.0
2011-09-06 13:40:00,26.83,26.87,26.82,26.87,3300.0,19.4132,19.4421,19.4059,19.4421,3300.0
2011-09-06 13:45:00,26.88,26.89,26.86,26.89,5200.0,19.4493,19.4566,19.4349,19.4566,5200.0
2011-09-06 13:50:00,26.89,26.91,26.88,26.9,2400.0,19.4566,19.4711,19.4493,19.4638,2400.0
2011-09-06 13:55:00,26.89,26.89,26.87,26.88,600.0,19.4566,19.4566,19.4421,19.4493,600.0
2011-09-06 14:00:00,26.86,26.88,26.83,26.83,1400.0,19.4349,19.4493,19.4132,19.4132,1400.0
2011-09-06 14:05:00,26.83,26.88,26.82,26.87,7800.0,19.4132,19.4493,19.4059,19.4421,7800.0
2011-09-06 14:10:00,26.84,26.91,26.84,26.86,7300.0,19.4204,19.4711,19.4204,19.4349,7300.0
2011-09-06 14:15:00,26.88,26.92,26.88,26.92,2900.0,19.4493,19.4783,19.4493,19.4783,2900.0
2011-09-06 14:20:00,26.92,26.92,26.86,26.88,9000.0,19.4783,19.4783,19.4349,19.4493,9000.0
2011-09-06 14:25:00,26.87,26.93,26.87,26.87,4300.0,19.4421,19.4855,19.4421,19.4421,4300.0
2011-09-06 14:30:00,26.88,26.88,26.86,26.87,3700.0,19.4493,19.4493,19.4349,19.4421,3700.0
2011-09-06 14:35:00,26.88,26.88,26.8,26.8,9900.0,19.4493,19.4493,19.3915,19.3915,9900.0
2011-09-06 14:40:00,26.8,26.82,26.79,26.82,6400.0,19.3915,19.4059,19.3842,19.4059,6400.0
2011-09-06 14:45:00,26.81,26.82,26.78,26.78,4800.0,19.3987,19.4059,19.377,19.377,4800.0
2011-09-06 14:50:00,26.79,26.79,26.74,26.75,4600.0,19.3842,19.3842,19.348,19.3553,4600.0
2011-09-06 14:55:00,26.75,26.77,26.72,26.73,5300.0,19.3553,19.3698,19.3336,19.3408,5300.0
2011-09-06 15:00:00,26.72,26.72,26.65,26.67,9200.0,19.3336,19.3336,19.2829,19.2974,9200.0
2011-09-06 15:05:00,26.66,26.66,26.61,26.62,18200.0,19.2902,19.2902,19.254,19.2612,18200.0
2011-09-06 15:10:00,26.63,26.66,26.62,26.63,25500.0,19.2685,19.2902,19.2612,19.2685,25500.0
2011-09-06 15:15:00,26.62,26.64,26.59,26.59,8100.0,19.2612,19.2757,19.2395,19.2395,8100.0
2011-09-06 15:20:00,26.6,26.69,26.6,26.67,12400.0,19.2467,19.3119,19.2467,19.2974,12400.0
2011-09-06 15:25:00,26.67,26.7,26.65,26.65,5500.0,19.2974,19.3191,19.2829,19.2829,5500.0
2011-09-06 15:30:00,26.64,26.65,26.63,26.63,7800.0,19.2757,19.2829,19.2685,19.2685,7800.0
2011-09-06 15:35:00,26.63,26.75,26.63,26.74,8600.0,19.2685,19.3553,19.2685,19.348,8600.0
2011-09-06 15:40:00,26.73,26.79,26.73,26.77,9100.0,19.3408,19.3842,19.3408,19.3698,9100.0
2011-09-06 15:45:00,26.77,26.77,26.7,26.74,26900.0,19.3698,19.3698,19.3191,19.348,26900.0
2011-09-06 15:50:00,26.74,26.88,26.72,26.87,24300.0,19.348,19.4493,19.3336,19.4421,24300.0
2011-09-06 15:55:00,26.87,26.89,26.84,26.87,61700.0,19.4421,19.4566,19.4204,19.4421,61700.0
2011-09-07 09:30:00,27.22,27.39,27.13,27.24,6700.0,19.6954,19.8184,19.6302,19.7098,6700.0
2011-09-07 09:35:00,27.25,27.25,27.19,27.19,3700.0,19.7171,19.7171,19.6736,19.6736,3700.0
2011-09-07 09:40:00,27.21,27.22,27.2,27.21,1500.0,19.6881,19.6954,19.6809,19.6881,1500.0
2011-09-07 09:45:00,27.21,27.24,27.19,27.2,4800.0,19.6881,19.7098,19.6736,19.6809,4800.0
2011-09-07 09:50:00,27.23,27.25,27.17,27.18,3100.0,19.7026,19.7171,19.6592,19.6664,3100.0
2011-09-07 09:55:00,27.17,27.24,27.16,27.24,4100.0,19.6592,19.7098,19.6519,19.7098,4100.0
2011-09-07 10:00:00,27.23,27.28,27.22,27.28,7000.0,19.7026,19.7388,19.6954,19.7388,7000.0
2011-09-07 10:05:00,27.29,27.35,27.29,27.34,6700.0,19.746,19.7894,19.746,19.7822,6700.0
2011-09-07 10:10:00,27.35,27.39,27.35,27.39,6200.0,19.7894,19.8184,19.7894,19.8184,6200.0
2011-09-07 10:15:00,27.39,27.39,27.35,27.39,3000.0,19.8184,19.8184,19.7894,19.8184,3000.0
2011-09-07 10:20:00,27.38,27.43,27.36,27.43,3500.0,19.8111,19.8473,19.7967,19.8473,3500.0
2011-09-07 10:25:00,27.42,27.43,27.35,27.35,3800.0,19.8401,19.8473,19.7894,19.7894,3800.0
2011-09-07 10:30:00,27.35,27.35,27.32,27.32,5500.0,19.7894,19.7894,19.7677,19.7677,5500.0
2011-09-07 10:35:00,27.32,27.36,27.31,27.35,5400.0,19.7677,19.7967,19.7605,19.7894,5400.0
2011-09-07 10:40:00,27.35,27.39,27.35,27.38,5600.0,19.7894,19.8184,19.7894,19.8111,5600.0
2011-09-07 10:45:00,27.38,27.4,27.33,27.39,3800.0,19.8111,19.8256,19.7749,19.8184,3800.0
2011-09-07 10:50:00,27.39,27.39,27.35,27.37,4900.0,19.8184,19.8184,19.7894,19.8039,4900.0
2011-09-07 10:55:00,27.37,27.43,27.36,27.43,4000.0,19.8039,19.8473,19.7967,19.8473,4000.0
2011-09-07 11:00:00,27.42,27.43,27.39,27.41,6600.0,19.8401,19.8473,19.8184,19.8328,6600.0
2011-09-07 11:05:00,27.41,27.45,27.41,27.43,4100.0,19.8328,19.8618,19.8328,19.8473,4100.0
2011-09-07 11:10:00,27.44,27.5,27.43,27.5,4700.0,19.8545,19.898,19.8473,19.898,4700.0
2011-09-07 11:15:00,27.49,27.5,27.45,27.5,2600.0,19.8907,19.898,19.8618,19.898,2600.0
2011-09-07 11:20:00,27.49,27.53,27.49,27.51,5300.0,19.8907,19.9197,19.8907,19.9052,5300.0
2011-09-07 11:25:00,27.51,27.54,27.5,27.52,4000.0,19.9052,19.9269,19.898,19.9124,4000.0
2011-09-07 11:30:00,27.53,27.53,27.5,27.51,1400.0,19.9197,19.9197,19.898,19.9052,1400.0
2011-09-07 11:35:00,27.51,27.52,27.49,27.49,3800.0,19.9052,19.9124,19.8907,19.8907,3800.0
2011-09-07 11:40:00,27.49,27.5,27.45,27.47,7900.0,19.8907,19.898,19.8618,19.8762,7900.0
2011-09-07 11:45:00,27.47,27.51,27.46,27.51,2100.0,19.8762,19.9052,19.869,19.9052,2100.0
2011-09-07 11:50:00,27.49,27.51,27.49,27.51,600.0,19.8907,19.9052,19.8907,19.9052,600.0
2011-09-07 11:55:00,27.52,27.53,27.51,27.51,1900.0,19.9124,19.9197,19.9052,19.9052,1900.0
2011-09-07 12:00:00,27.5,27.5,27.48,27.5,1700.0,19.898,19.898,19.8835,19.898,1700.0
2011-09-07 12:05:00,27.5,27.5,27.48,27.5,1000.0,19.898,19.898,19.8835,19.898,1000.0
2011-09-07 12:10:00,27.49,27.51,27.48,27.5,1800.0,19.8907,19.9052,19.8835,19.898,1800.0
2011-09-07 12:15:00,27.51,27.52,27.49,27.49,2600.0,19.9052,19.9124,19.8907,19.8907,2600.0
2011-09-07 12:20:00,27.51,27.51,27.48,27.5,3000.0,19.9052,19.9052,19.8835,19.898,3000.0
2011-09-07 12:25:00,27.5,27.52,27.48,27.52,1400.0,19.898,19.9124,19.8835,19.9124,1400.0
2011-09-07 12:30:00,27.52,27.57,27.52,27.55,2200.0,19.9124,19.9486,19.9124,19.9341,2200.0
2011-09-07 12:35:00,27.55,27.58,27.55,27.57,1300.0,19.9341,19.9558,19.9341,19.9486,1300.0
2011-09-07 12:40:00,27.58,27.62,27.57,27.59,2600.0,19.9558,19.9848,19.9486,19.9631,2600.0
2011-09-07 12:45:00,27.59,27.59,27.56,27.56,2000.0,19.9631,19.9631,19.9414,19.9414,2000.0
2011-09-07 12:50:00,27.59,27.59,27.56,27.56,1300.0,19.9631,19.9631,19.9414,19.9414,1300.0
2011-09-07 12:55:00,27.57,27.59,27.57,27.59,2200.0,19.9486,19.9631,19.9486,19.9631,2200.0
2011-09-07 13:00:00,27.6,27.6,27.55,27.58,4300.0,19.9703,19.9703,19.9341,19.9558,4300.0
2011-09-07 13:05:00,27.58,27.62,27.58,27.62,800.0,19.9558,19.9848,19.9558,19.9848,800.0
2011-09-07 13:10:00,27.61,27.64,27.6,27.63,4500.0,19.9775,19.9993,19.9703,19.992,4500.0
2011-09-07 13:15:00,27.63,27.64,27.61,27.63,2800.0,19.992,19.9993,19.9775,19.992,2800.0
2011-09-07 13:20:00,27.64,27.65,27.61,27.64,3300.0,19.9993,20.0065,19.9775,19.9993,3300.0
2011-09-07 13:25:00,27.64,27.64,27.61,27.61,1300.0,19.9993,19.9993,19.9775,19.9775,1300.0
2011-09-07 13:30:00,27.61,27.62,27.59,27.6,2100.0,19.9775,19.9848,19.9631,19.9703,2100.0
2011-09-07 13:35:00,27.6,27.62,27.57,27.57,5400.0,19.9703,19.9848,19.9486,19.9486,5400.0
2011-09-07 13:40:00,27.59,27.61,27.59,27.61,2400.0,19.9631,19.9775,19.9631,19.9775,2400.0
2011-09-07 13:45:00,27.61,27.61,27.6,27.6,3600.0,19.9775,19.9775,19.9703,19.9703,3600.0
2011-09-07 13:50:00,27.61,27.63,27.61,27.61,3600.0,19.9775,19.992,19.9775,19.9775,3600.0
2011-09-07 13:55:00,27.6,27.64,27.6,27.61,2100.0,19.9703,19.9993,19.9703,19.9775,2100.0
2011-09-07 14:00:00,27.62,27.68,27.62,27.67,3500.0,19.9848,20.0282,19.9848,20.021,3500.0
2011-09-07 14:05:00,27.68,27.7,27.66,27.66,3300.0,20.0282,20.0427,20.0137,20.0137,3300.0
2011-09-07 14:10:00,27.67,27.68,27.65,27.67,5000.0,20.021,20.0282,20.0065,20.021,5000.0
2011-09-07 14:15:00,27.67,27.68,27.64,27.67,3000.0,20.021,20.0282,19.9993,20.021,3000.0
2011-09-07 14:20:00,27.65,27.65,27.64,27.65,1700.0,20.0065,20.0065,19.9993,20.0065,1700.0
2011-09-07 14:25:00,27.65,27.7,27.64,27.69,3700.0,20.0065,20.0427,19.9993,20.0354,3700.0
2011-09-07 14:30:00,27.69,27.71,27.69,27.71,2500.0,20.0354,20.0499,20.0354,20.0499,2500.0
2011-09-07 14:35:00,27.71,27.74,27.71,27.71,8200.0,20.0499,20.0716,20.0499,20.0499,8200.0
2011-09-07 14:40:00,27.71,27.73,27.71,27.73,2600.0,20.0499,20.0644,20.0499,20.0644,2600.0
2011-09-07 14:45:00,27.73,27.75,27.73,27.75,4800.0,20.0644,20.0788,20.0644,20.0788,4800.0
2011-09-07 14:50:00,27.74,27.75,27.72,27.74,4100.0,20.0716,20.0788,20.0571,20.0716,4100.0
2011-09-07 14:55:00,27.74,27.76,27.72,27.73,10700.0,20.0716,20.0861,20.0571,20.0644,10700.0
2011-09-07 15:00:00,27.73,27.73,27.7,27.71,11200.0,20.0644,20.0644,20.0427,20.0499,11200.0
2011-09-07 15:05:00,27.7,27.7,27.68,27.68,4600.0,20.0427,20.0427,20.0282,20.0282,4600.0
2011-09-07 15:10:00,27.68,27.68,27.63,27.66,11600.0,20.0282,20.0282,19.992,20.0137,11600.0
2011-09-07 15:15:00,27.66,27.67,27.64,27.65,8400.0,20.0137,20.021,19.9993,20.0065,8400.0
2011-09-07 15:20:00,27.65,27.68,27.64,27.68,7200.0,20.0065,20.0282,19.9993,20.0282,7200.0
2011-09-07 15:25:00,27.68,27.68,27.66,27.67,9900.0,20.0282,20.0282,20.0137,20.021,9900.0
2011-09-07 15:30:00,27.67,27.68,27.64,27.64,6500.0,20.021,20.0282,19.9993,19.9993,6500.0
2011-09-07 15:35:00,27.64,27.64,27.59,27.61,9800.0,19.9993,19.9993,19.9631,19.9775,9800.0
2011-09-07 15:40:00,27.61,27.68,27.61,27.67,8800.0,19.9775,20.0282,19.9775,20.021,8800.0
2011-09-07 15:45:00,27.65,27.69,27.64,27.68,15800.0,20.0065,20.0354,19.9993,20.0282,15800.0
2011-09-07 15:50:00,27.68,27.71,27.66,27.7,17000.0,20.0282,20.0499,20.0137,20.0427,17000.0
2011-09-07 15:55:00,27.7,27.78,27.69,27.73,105900.0,20.0427,20.1006,20.0354,20.0644,105900.0
2011-09-08 09:30:00,27.44,27.6,27.44,27.58,13300.0,19.8545,19.9703,19.8545,19.9558,13300.0
2011-09-08 09:35:00,27.58,27.7,27.58,27.69,3900.0,19.9558,20.0427,19.9558,20.0354,3900.0
2011-09-08 09:40:00,27.67,27.74,27.66,27.73,2200.0,20.021,20.0716,20.0137,20.0644,2200.0
2011-09-08 09:45:00,27.72,27.77,27.7,27.74,8600.0,20.0571,20.0933,20.0427,20.0716,8600.0
2011-09-08 09:50:00,27.73,27.73,27.68,27.7,2400.0,20.0644,20.0644,20.0282,20.0427,2400.0
2011-09-08 09:55:00,27.63,27.63,27.57,27.57,1900.0,19.992,19.992,19.9486,19.9486,1900.0
2011-09-08 10:00:00,27.59,27.59,27.51,27.58,9900.0,19.9631,19.9631,19.9052,19.9558,9900.0
2011-09-08 10:05:00,27.57,27.6,27.55,27.6,2200.0,19.9486,19.9703,19.9341,19.9703,2200.0
2011-09-08 10:10:00,27.63,27.66,27.63,27.66,1200.0,19.992,20.0137,19.992,20.0137,1200.0
2011-09-08 10:15:00,27.66,27.77,27.65,27.76,5800.0,20.0137,20.0933,20.0065,20.0861,5800.0
2011-09-08 10:20:00,27.77,27.79,27.74,27.74,4000.0,20.0933,20.1078,20.0716,20.0716,4000.0
2011-09-08 10:25:00,27.74,27.77,27.72,27.74,4300.0,20.0716,20.0933,20.0571,20.0716,4300.0
2011-09-08 10:30:00,27.73,27.8,27.72,27.79,8000.0,20.0644,20.115,20.0571,20.1078,8000.0
2011-09-08 10:35:00,27.79,27.8,27.76,27.77,14700.0,20.1078,20.115,20.0861,20.0933,14700.0
2011-09-08 10:40:00,27.78,27.82,27.78,27.81,3500.0,20.1006,20.1295,20.1006,20.1223,3500.0
2011-09-08 10:45:00,27.82,27.82,27.77,27.78,10700.0,20.1295,20.1295,20.0933,20.1006,10700.0
2011-09-08 10:50:00,27.79,27.81,27.79,27.8,2300.0,20.1078,20.1223,20.1078,20.115,2300.0
2011-09-08 10:55:00,27.81,27.86,27.81,27.86,5300.0,20.1223,20.1584,20.1223,20.1584,5300.0
2011-09-08 11:00:00,27.86,27.87,27.85,27.87,2200.0,20.1584,20.1657,20.1512,20.1657,2200.0
2011-09-08 11:05:00,27.87,27.9,27.87,27.89,2600.0,20.1657,20.1874,20.1657,20.1801,2600.0
2011-09-08 11:10:00,27.88,27.88,27.82,27.83,3100.0,20.1729,20.1729,20.1295,20.1367,3100.0
2011-09-08 11:15:00,27.84,27.84,27.8,27.8,2100.0,20.144,20.144,20.115,20.115,2100.0
2011-09-08 11:20:00,27.8,27.8,27.79,27.79,1000.0,20.115,20.115,20.1078,20.1078,1000.0
2011-09-08 11:25:00,27.78,27.81,27.78,27.81,1900.0,20.1006,20.1223,20.1006,20.1223,1900.0
2011-09-08 11:30:00,27.8,27.81,27.79,27.8,2300.0,20.115,20.1223,20.1078,20.115,2300.0
2011-09-08 11:35:00,27.81,27.84,27.81,27.84,2200.0,20.1223,20.144,20.1223,20.144,2200.0
2011-09-08 11:40:00,27.83,27.84,27.76,27.76,13300.0,20.1367,20.144,20.0861,20.0861,13300.0
2011-09-08 11:45:00,27.78,27.78,27.71,27.71,3400.0,20.1006,20.1006,20.0499,20.0499,3400.0
2011-09-08 11:50:00,27.72,27.73,27.67,27.67,7200.0,20.0571,20.0644,20.021,20.021,7200.0
2011-09-08 11:55:00,27.66,27.66,27.56,27.56,4000.0,20.0137,20.0137,19.9414,19.9414,4000.0
2011-09-08 12:00:00,27.58,27.58,27.55,27.57,5500.0,19.9558,19.9558,19.9341,19.9486,5500.0
2011-09-08 12:05:00,27.58,27.62,27.58,27.62,4800.0,19.9558,19.9848,19.9558,19.9848,4800.0
2011-09-08 12:10:00,27.63,27.68,27.63,27.68,300.0,19.992,20.0282,19.992,20.0282,300.0
2011-09-08 12:15:00,27.67,27.7,27.67,27.7,3400.0,20.021,20.0427,20.021,20.0427,3400.0
2011-09-08 12:20:00,27.7,27.72,27.69,27.7,2600.0,20.0427,20.0571,20.0354,20.0427,2600.0
2011-09-08 12:25:00,27.69,27.7,27.67,27.67,1800.0,20.0354,20.0427,20.021,20.021,1800.0
2011-09-08 12:30:00,27.67,27.73,27.66,27.71,17300.0,20.021,20.0644,20.0137,20.0499,17300.0
2011-09-08 12:35:00,27.72,27.75,27.72,27.74,4400.0,20.0571,20.0788,20.0571,20.0716,4400.0
2011-09-08 12:40:00,27.74,27.8,27.72,27.78,20200.0,20.0716,20.115,20.0571,20.1006,20200.0
2011-09-08 12:45:00,27.78,27.79,27.75,27.79,6000.0,20.1006,20.1078,20.0788,20.1078,6000.0
2011-09-08 12:50:00,27.79,27.86,27.78,27.86,13100.0,20.1078,20.1584,20.1006,20.1584,13100.0
2011-09-08 12:55:00,27.84,27.89,27.83,27.89,7100.0,20.144,20.1801,20.1367,20.1801,7100.0
2011-09-08 13:00:00,27.88,27.89,27.85,27.87,4600.0,20.1729,20.1801,20.1512,20.1657,4600.0
2011-09-08 13:05:00,27.87,27.9,27.87,27.89,7200.0,20.1657,20.1874,20.1657,20.1801,7200.0
2011-09-08 13:10:00,27.88,27.88,27.82,27.82,2700.0,20.1729,20.1729,20.1295,20.1295,2700.0
2011-09-08 13:15:00,27.82,27.84,27.82,27.84,2200.0,20.1295,20.144,20.1295,20.144,2200.0
2011-09-08 13:20:00,27.81,27.83,27.81,27.83,600.0,20.1223,20.1367,20.1223,20.1367,600.0
2011-09-08 13:25:00,27.82,27.84,27.8,27.81,2600.0,20.1295,20.144,20.115,20.1223,2600.0
2011-09-08 13:30:00,27.82,27.87,27.72,27.75,10100.0,20.1295,20.1657,20.0571,20.0788,10100.0
2011-09-08 13:35:00,27.74,27.8,27.74,27.79,9300.0,20.0716,20.115,20.0716,20.1078,9300.0
2011-09-08 13:40:00,27.75,27.76,27.66,27.67,25900.0,20.0788,20.0861,20.0137,20.021,25900.0
2011-09-08 13:45:00,27.66,27.7,27.64,27.69,8500.0,20.0137,20.0427,19.9993,20.0354,8500.0
2011-09-08 13:50:00,27.68,27.75,27.64,27.72,23600.0,20.0282,20.0788,19.9993,20.0571,23600.0
2011-09-08 13:55:00,27.74,27.74,27.67,27.68,12800.0,20.0716,20.0716,20.021,20.0282,12800.0
2011-09-08 14:00:00,27.67,27.7,27.65,27.7,3800.0,20.021,20.0427,20.0065,20.0427,3800.0
2011-09-08 14:05:00,27.7,27.72,27.68,27.71,4500.0,20.0427,20.0571,20.0282,20.0499,4500.0
2011-09-08 14:10:00,27.71,27.72,27.68,27.71,5500.0,20.0499,20.0571,20.0282,20.0499,5500.0
2011-09-08 14:15:00,27.73,27.74,27.66,27.68,4600.0,20.0644,20.0716,20.0137,20.0282,4600.0
2011-09-08 14:20:00,27.68,27.68,27.63,27.63,3800.0,20.0282,20.0282,19.992,19.992,3800.0
2011-09-08 14:25:00,27.63,27.64,27.6,27.63,4800.0,19.992,19.9993,19.9703,19.992,4800.0
2011-09-08 14:30:00,27.63,27.69,27.62,27.69,4400.0,19.992,20.0354,19.9848,20.0354,4400.0
2011-09-08 14:35:00,27.68,27.7,27.68,27.69,6900.0,20.0282,20.0427,20.0282,20.0354,6900.0
2011-09-08 14:40:00,27.69,27.72,27.69,27.7,4200.0,20.0354,20.0571,20.0354,20.0427,4200.0
2011-09-08 14:45:00,27.68,27.69,27.66,27.66,2600.0,20.0282,20.0354,20.0137,20.0137,2600.0
2011-09-08 14:50:00,27.65,27.69,27.65,27.66,11400.0,20.0065,20.0354,20.0065,20.0137,11400.0
2011-09-08 14:55:00,27.67,27.7,27.67,27.7,11900.0,20.021,20.0427,20.021,20.0427,11900.0
2011-09-08 15:00:00,27.7,27.71,27.66,27.67,12100.0,20.0427,20.0499,20.0137,20.021,12100.0
2011-09-08 15:05:00,27.66,27.67,27.62,27.65,9700.0,20.0137,20.021,19.9848,20.0065,9700.0
2011-09-08 15:10:00,27.64,27.65,27.61,27.62,8200.0,19.9993,20.0065,19.9775,19.9848,8200.0
2011-09-08 15:15:00,27.62,27.66,27.61,27.66,6600.0,19.9848,20.0137,19.9775,20.0137,6600.0
2011-09-08 15:20:00,27.66,27.7,27.65,27.68,17700.0,20.0137,20.0427,20.0065,20.0282,17700.0
2011-09-08 15:25:00,27.69,27.72,27.64,27.72,16200.0,20.0354,20.0571,19.9993,20.0571,16200.0
2011-09-08 15:30:00,27.73,27.76,27.7,27.74,23100.0,20.0644,20.0861,20.0427,20.0716,23100.0
2011-09-08 15:35:00,27.74,27.77,27.72,27.75,15000.0,20.0716,20.0933,20.0571,20.0788,15000.0
2011-09-08 15:40:00,27.75,27.79,27.74,27.78,22500.0,20.0788,20.1078,20.0716,20.1006,22500.0
2011-09-08 15:45:00,27.77,27.77,27.69,27.7,21200.0,20.0933,20.0933,20.0354,20.0427,21200.0
2011-09-08 15:50:00,27.69,27.71,27.62,27.65,14400.0,20.0354,20.0499,19.9848,20.0065,14400.0
2011-09-08 15:55:00,27.64,27.65,27.59,27.6,47100.0,19.9993,20.0065,19.9631,19.9703,47100.0
2011-09-09 09:30:00,27.32,27.49,27.32,27.37,11800.0,19.7677,19.8907,19.7677,19.8039,11800.0
2011-09-09 09:35:00,27.36,27.36,27.26,27.36,4500.0,19.7967,19.7967,19.7243,19.7967,4500.0
2011-09-09 09:40:00,27.31,27.31,27.14,27.21,8400.0,19.7605,19.7605,19.6375,19.6881,8400.0
2011-09-09 09:45:00,27.16,27.32,27.15,27.32,8400.0,19.6519,19.7677,19.6447,19.7677,8400.0
2011-09-09 09:50:00,27.32,27.38,27.25,27.36,8500.0,19.7677,19.8111,19.7171,19.7967,8500.0
2011-09-09 09:55:00,27.35,27.39,27.32,27.32,9000.0,19.7894,19.8184,19.7677,19.7677,9000.0
2011-09-09 10:00:00,27.34,27.41,27.33,27.39,7000.0,19.7822,19.8328,19.7749,19.8184,7000.0
2011-09-09 10:05:00,27.38,27.4,27.33,27.33,7500.0,19.8111,19.8256,19.7749,19.7749,7500.0
2011-09-09 10:10:00,27.34,27.34,27.26,27.3,7400.0,19.7822,19.7822,19.7243,19.7532,7400.0
2011-09-09 10:15:00,27.3,27.31,27.27,27.27,6100.0,19.7532,19.7605,19.7315,19.7315,6100.0
2011-09-09 10:20:00,27.28,27.36,27.27,27.36,9900.0,19.7388,19.7967,19.7315,19.7967,9900.0
2011-09-09 10:25:00,27.37,27.45,27.37,27.45,8700.0,19.8039,19.8618,19.8039,19.8618,8700.0
2011-09-09 10:30:00,27.46,27.47,27.36,27.37,13500.0,19.869,19.8762,19.7967,19.8039,13500.0
2011-09-09 10:35:00,27.37,27.41,27.34,27.4,10700.0,19.8039,19.8328,19.7822,19.8256,10700.0
2011-09-09 10:40:00,27.41,27.47,27.38,27.43,7600.0,19.8328,19.8762,19.8111,19.8473,7600.0
2011-09-09 10:45:00,27.42,27.48,27.4,27.48,12600.0,19.8401,19.8835,19.8256,19.8835,12600.0
2011-09-09 10:50:00,27.48,27.52,27.48,27.48,6000.0,19.8835,19.9124,19.8835,19.8835,6000.0
2011-09-09 10:55:00,27.47,27.49,27.45,27.45,4000.0,19.8762,19.8907,19.8618,19.8618,4000.0
2011-09-09 11:00:00,27.45,27.49,27.45,27.47,9100.0,19.8618,19.8907,19.8618,19.8762,9100.0
2011-09-09 11:05:00,27.48,27.51,27.45,27.51,7700.0,19.8835,19.9052,19.8618,19.9052,7700.0
2011-09-09 11:10:00,27.51,27.57,27.36,27.41,15600.0,19.9052,19.9486,19.7967,19.8328,15600.0
2011-09-09 11:15:00,27.41,27.42,27.37,27.38,11700.0,19.8328,19.8401,19.8039,19.8111,11700.0
2011-09-09 11:20:00,27.37,27.38,27.23,27.29,17500.0,19.8039,19.8111,19.7026,19.746,17500.0
2011-09-09 11:25:00,27.3,27.39,27.29,27.31,58400.0,19.7532,19.8184,19.746,19.7605,58400.0
2011-09-09 11:30:00,27.29,27.31,27.27,27.29,9400.0,19.746,19.7605,19.7315,19.746,9400.0
2011-09-09 11:35:00,27.29,27.31,27.25,27.27,4800.0,19.746,19.7605,19.7171,19.7315,4800.0
2011-09-09 11:40:00,27.25,27.27,27.14,27.16,9800.0,19.7171,19.7315,19.6375,19.6519,9800.0
2011-09-09 11:45:00,27.16,27.16,27.07,27.09,7800.0,19.6519,19.6519,19.5868,19.6013,7800.0
2011-09-09 11:50:00,27.05,27.07,26.62,26.88,238500.0,19.5724,19.5868,19.2612,19.4493,238500.0
2011-09-09 11:55:00,26.87,26.89,26.84,26.88,9000.0,19.4421,19.4566,19.4204,19.4493,9000.0
2011-09-09 12:00:00,26.86,26.86,26.8,26.86,12800.0,19.4349,19.4349,19.3915,19.4349,12800.0
2011-09-09 12:05:00,26.86,26.88,26.82,26.82,11100.0,19.4349,19.4493,19.4059,19.4059,11100.0
2011-09-09 12:10:00,26.82,26.84,26.81,26.82,4500.0,19.4059,19.4204,19.3987,19.4059,4500.0
2011-09-09 12:15:00,26.83,26.89,26.83,26.88,4100.0,19.4132,19.4566,19.4132,19.4493,4100.0
2011-09-09 12:20:00,26.89,26.97,26.89,26.96,3500.0,19.4566,19.5145,19.4566,19.5072,3500.0
2011-09-09 12:25:00,26.96,26.96,26.9,26.92,4000.0,19.5072,19.5072,19.4638,19.4783,4000.0
2011-09-09 12:30:00,26.94,26.94,26.83,26.86,6300.0,19.4928,19.4928,19.4132,19.4349,6300.0
2011-09-09 12:35:00,26.86,26.89,26.79,26.87,6100.0,19.4349,19.4566,19.3842,19.4421,6100.0
2011-09-09 12:40:00,26.88,26.88,26.83,26.84,6700.0,19.4493,19.4493,19.4132,19.4204,6700.0
2011-09-09 12:45:00,26.86,26.89,26.86,26.89,3400.0,19.4349,19.4566,19.4349,19.4566,3400.0
2011-09-09 12:50:00,26.89,26.9,26.88,26.88,2700.0,19.4566,19.4638,19.4493,19.4493,2700.0
2011-09-09 12:55:00,26.89,27.03,26.89,27.0,9200.0,19.4566,19.5579,19.4566,19.5362,9200.0
2011-09-09 13:00:00,27.02,27.02,26.93,26.94,6000.0,19.5506,19.5506,19.4855,19.4928,6000.0
2011-09-09 13:05:00,26.94,27.01,26.94,26.98,4200.0,19.4928,19.5434,19.4928,19.5217,4200.0
2011-09-09 13:10:00,26.98,27.07,26.96,27.03,6100.0,19.5217,19.5868,19.5072,19.5579,6100.0
2011-09-09 13:15:00,27.05,27.08,27.0,27.0,3900.0,19.5724,19.5941,19.5362,19.5362,3900.0
2011-09-09 13:20:00,27.0,27.01,26.92,26.95,7100.0,19.5362,19.5434,19.4783,19.5,7100.0
2011-09-09 13:25:00,26.94,26.97,26.93,26.97,4300.0,19.4928,19.5145,19.4855,19.5145,4300.0
2011-09-09 13:30:00,26.98,26.98,26.92,26.93,5400.0,19.5217,19.5217,19.4783,19.4855,5400.0
2011-09-09 13:35:00,26.94,26.97,26.92,26.95,9400.0,19.4928,19.5145,19.4783,19.5,9400.0
2011-09-09 13:40:00,26.96,26.97,26.93,26.95,5400.0,19.5072,19.5145,19.4855,19.5,5400.0
2011-09-09 13:45:00,26.94,26.95,26.86,26.86,5700.0,19.4928,19.5,19.4349,19.4349,5700.0
2011-09-09 13:50:00,26.86,26.91,26.86,26.9,3600.0,19.4349,19.4711,19.4349,19.4638,3600.0
2011-09-09 13:55:00,26.9,26.9,26.88,26.9,2400.0,19.4638,19.4638,19.4493,19.4638,2400.0
2011-09-09 14:00:00,26.88,26.91,26.86,26.91,4500.0,19.4493,19.4711,19.4349,19.4711,4500.0
2011-09-09 14:05:00,26.89,26.93,26.87,26.91,3300.0,19.4566,19.4855,19.4421,19.4711,3300.0
2011-09-09 14:10:00,26.91,26.93,26.87,26.91,14500.0,19.4711,19.4855,19.4421,19.4711,14500.0
2011-09-09 14:15:00,26.89,26.93,26.88,26.9,6700.0,19.4566,19.4855,19.4493,19.4638,6700.0
2011-09-09 14:20:00,26.9,26.95,26.9,26.94,5400.0,19.4638,19.5,19.4638,19.4928,5400.0
2011-09-09 14:25:00,26.93,26.95,26.91,26.94,8100.0,19.4855,19.5,19.4711,19.4928,8100.0
2011-09-09 14:30:00,26.94,26.94,26.9,26.91,13700.0,19.4928,19.4928,19.4638,19.4711,13700.0
2011-09-09 14:35:00,26.91,26.94,26.87,26.93,9600.0,19.4711,19.4928,19.4421,19.4855,9600.0
2011-09-09 14:40:00,26.95,27.05,26.95,27.04,11500.0,19.5,19.5724,19.5,19.5651,11500.0
2011-09-09 14:45:00,27.05,27.05,26.98,26.99,8900.0,19.5724,19.5724,19.5217,19.5289,8900.0
2011-09-09 14:50:00,26.97,26.98,26.93,26.96,11600.0,19.5145,19.5217,19.4855,19.5072,11600.0
2011-09-09 14:55:00,26.96,26.97,26.93,26.93,13800.0,19.5072,19.5145,19.4855,19.4855,13800.0
2011-09-09 15:00:00,26.94,26.95,26.89,26.93,15700.0,19.4928,19.5,19.4566,19.4855,15700.0
2011-09-09 15:05:00,26.94,26.96,26.94,26.96,8400.0,19.4928,19.5072,19.4928,19.5072,8400.0
2011-09-09 15:10:00,26.96,26.99,26.93,26.98,11800.0,19.5072,19.5289,19.4855,19.5217,11800.0
2011-09-09 15:15:00,26.97,27.0,26.95,26.99,12000.0,19.5145,19.5362,19.5,19.5289,12000.0
2011-09-09 15:20:00,27.0,27.01,26.94,26.96,14400.0,19.5362,19.5434,19.4928,19.5072,14400.0
2011-09-09 15:25:00,26.96,26.99,26.93,26.94,16400.0,19.5072,19.5289,19.4855,19.4928,16400.0
2011-09-09 15:30:00,26.94,27.0,26.93,26.98,11000.0,19.4928,19.5362,19.4855,19.5217,11000.0
2011-09-09 15:35:00,26.98,27.06,26.96,27.06,21300.0,19.5217,19.5796,19.5072,19.5796,21300.0
2011-09-09 15:40:00,27.05,27.07,27.01,27.05,31600.0,19.5724,19.5868,19.5434,19.5724,31600.0
2011-09-09 15:45:00,27.06,27.14,27.04,27.13,34100.0,19.5796,19.6375,19.5651,19.6302,34100.0
2011-09-09 15:50:00,27.14,27.25,27.11,27.25,60600.0,19.6375,19.7171,19.6158,19.7171,60600.0
2011-09-09 15:55:00,27.24,27.25,27.14,27.16,112300.0,19.7098,19.7171,19.6375,19.6519,112300.0
2011-09-12 09:30:00,26.3,26.91,26.16,26.86,38600.0,19.0297,19.4711,18.9284,19.4349,38600.0
2011-09-12 09:35:00,26.89,26.92,26.77,26.86,19500.0,19.4566,19.4783,19.3698,19.4349,19500.0
2011-09-12 09:40:00,26.85,26.87,26.77,26.86,30900.0,19.4276,19.4421,19.3698,19.4349,30900.0
2011-09-12 09:45:00,26.85,26.98,26.85,26.96,26600.0,19.4276,19.5217,19.4276,19.5072,26600.0
2011-09-12 09:50:00,26.97,27.05,26.95,27.0,13500.0,19.5145,19.5724,19.5,19.5362,13500.0
2011-09-12 09:55:00,27.0,27.06,26.97,26.97,18000.0,19.5362,19.5796,19.5145,19.5145,18000.0
2011-09-12 10:00:00,26.98,27.0,26.91,26.92,24100.0,19.5217,19.5362,19.4711,19.4783,24100.0
2011-09-12 10:05:00,26.92,27.01,26.92,26.95,23000.0,19.4783,19.5434,19.4783,19.5,23000.0
2011-09-12 10:10:00,26.96,26.97,26.81,26.82,13800.0,19.5072,19.5145,19.3987,19.4059,13800.0
2011-09-12 10:15:00,26.83,26.86,26.77,26.79,34400.0,19.4132,19.4349,19.3698,19.3842,34400.0
2011-09-12 10:20:00,26.8,26.85,26.74,26.76,29300.0,19.3915,19.4276,19.348,19.3625,29300.0
2011-09-12 10:25:00,26.76,26.78,26.71,26.72,12200.0,19.3625,19.377,19.3263,19.3336,12200.0
2011-09-12 10:30:00,26.72,26.72,26.69,26.71,9800.0,19.3336,19.3336,19.3119,19.3263,9800.0
2011-09-12 10:35:00,26.7,26.81,26.67,26.79,33700.0,19.3191,19.3987,19.2974,19.3842,33700.0
2011-09-12 10:40:00,26.78,26.78,26.7,26.71,30700.0,19.377,19.377,19.3191,19.3263,30700.0
2011-09-12 10:45:00,26.71,26.77,26.7,26.7,22400.0,19.3263,19.3698,19.3191,19.3191,22400.0
2011-09-12 10:50:00,26.7,26.79,26.7,26.79,8100.0,19.3191,19.3842,19.3191,19.3842,8100.0
2011-09-12 10:55:00,26.77,26.78,26.69,26.7,17000.0,19.3698,19.377,19.3119,19.3191,17000.0
2011-09-12 11:00:00,26.7,26.78,26.69,26.78,18400.0,19.3191,19.377,19.3119,19.377,18400.0
2011-09-12 11:05:00,26.78,26.87,26.78,26.87,9100.0,19.377,19.4421,19.377,19.4421,9100.0
2011-09-12 11:10:00,26.86,26.89,26.85,26.89,13000.0,19.4349,19.4566,19.4276,19.4566,13000.0
2011-09-12 11:15:00,26.89,26.95,26.89,26.95,12200.0,19.4566,19.5,19.4566,19.5,12200.0
2011-09-12 11:20:00,26.95,27.03,26.93,27.02,10900.0,19.5,19.5579,19.4855,19.5506,10900.0
2011-09-12 11:25:00,27.01,27.09,27.01,27.08,12800.0,19.5434,19.6013,19.5434,19.5941,12800.0
2011-09-12 11:30:00,27.06,27.1,27.03,27.1,6900.0,19.5796,19.6085,19.5579,19.6085,6900.0
2011-09-12 11:35:00,27.09,27.12,27.06,27.06,6400.0,19.6013,19.623,19.5796,19.5796,6400.0
2011-09-12 11:40:00,27.06,27.1,27.05,27.07,10900.0,19.5796,19.6085,19.5724,19.5868,10900.0
2011-09-12 11:45:00,27.06,27.07,27.01,27.03,18200.0,19.5796,19.5868,19.5434,19.5579,18200.0
2011-09-12 11:50:00,27.02,27.03,27.01,27.01,2000.0,19.5506,19.5579,19.5434,19.5434,2000.0
2011-09-12 11:55:00,26.99,27.0,26.91,26.91,9400.0,19.5289,19.5362,19.4711,19.4711,9400.0
2011-09-12 12:00:00,26.91,26.94,26.91,26.92,8800.0,19.4711,19.4928,19.4711,19.4783,8800.0
2011-09-12 12:05:00,26.89,26.9,26.85,26.86,4100.0,19.4566,19.4638,19.4276,19.4349,4100.0
2011-09-12 12:10:00,26.86,26.87,26.79,26.79,5700.0,19.4349,19.4421,19.3842,19.3842,5700.0
2011-09-12 12:15:00,26.79,26.81,26.75,26.76,8300.0,19.3842,19.3987,19.3553,19.3625,8300.0
2011-09-12 12:20:00,26.74,26.77,26.73,26.76,8800.0,19.348,19.3698,19.3408,19.3625,8800.0
2011-09-12 12:25:00,26.78,26.84,26.77,26.84,6800.0,19.377,19.4204,19.3698,19.4204,6800.0
2011-09-12 12:30:00,26.83,26.83,26.75,26.78,9400.0,19.4132,19.4132,19.3553,19.377,9400.0
2011-09-12 12:35:00,26.78,26.79,26.76,26.77,5000.0,19.377,19.3842,19.3625,19.3698,5000.0
2011-09-12 12:40:00,26.75,26.76,26.73,26.74,4000.0,19.3553,19.3625,19.3408,19.348,4000.0
2011-09-12 12:45:00,26.73,26.76,26.73,26.73,2900.0,19.3408,19.3625,19.3408,19.3408,2900.0
2011-09-12 12:50:00,26.73,26.8,26.72,26.79,3500.0,19.3408,19.3915,19.3336,19.3842,3500.0
2011-09-12 12:55:00,26.79,26.83,26.77,26.83,3600.0,19.3842,19.4132,19.3698,19.4132,3600.0
2011-09-12 13:00:00,26.83,26.9,26.81,26.87,8400.0,19.4132,19.4638,19.3987,19.4421,8400.0
2011-09-12 13:05:00,26.87,26.89,26.81,26.81,2600.0,19.4421,19.4566,19.3987,19.3987,2600.0
2011-09-12 13:10:00,26.83,26.85,26.81,26.83,4300.0,19.4132,19.4276,19.3987,19.4132,4300.0
2011-09-12 13:15:00,26.82,26.82,26.75,26.77,3700.0,19.4059,19.4059,19.3553,19.3698,3700.0
2011-09-12 13:20:00,26.77,26.77,26.74,26.75,2800.0,19.3698,19.3698,19.348,19.3553,2800.0
2011-09-12 13:25:00,26.75,26.75,26.73,26.73,4700.0,19.3553,19.3553,19.3408,19.3408,4700.0
2011-09-12 13:30:00,26.73,26.73,26.65,26.65,6300.0,19.3408,19.3408,19.2829,19.2829,6300.0
2011-09-12 13:35:00,26.65,26.65,26.6,26.63,7100.0,19.2829,19.2829,19.2467,19.2685,7100.0
2011-09-12 13:40:00,26.63,26.66,26.62,26.66,4800.0,19.2685,19.2902,19.2612,19.2902,4800.0
2011-09-12 13:45:00,26.66,26.68,26.64,26.66,6800.0,19.2902,19.3046,19.2757,19.2902,6800.0
2011-09-12 13:50:00,26.67,26.71,26.67,26.7,6600.0,19.2974,19.3263,19.2974,19.3191,6600.0
2011-09-12 13:55:00,26.7,26.73,26.66,26.72,11500.0,19.3191,19.3408,19.2902,19.3336,11500.0
2011-09-12 14:00:00,26.72,26.73,26.67,26.67,13900.0,19.3336,19.3408,19.2974,19.2974,13900.0
2011-09-12 14:05:00,26.66,26.69,26.62,26.68,8400.0,19.2902,19.3119,19.2612,19.3046,8400.0
2011-09-12 14:10:00,26.67,26.68,26.63,26.65,9900.0,19.2974,19.3046,19.2685,19.2829,9900.0
2011-09-12 14:15:00,26.66,26.7,26.65,26.66,6900.0,19.2902,19.3191,19.2829,19.2902,6900.0
2011-09-12 14:20:00,26.66,26.67,26.62,26.63,21600.0,19.2902,19.2974,19.2612,19.2685,21600.0
2011-09-12 14:25:00,26.63,26.63,26.6,26.6,8600.0,19.2685,19.2685,19.2467,19.2467,8600.0
2011-09-12 14:30:00,26.6,26.64,26.6,26.63,9100.0,19.2467,19.2757,19.2467,19.2685,9100.0
2011-09-12 14:35:00,26.64,26.74,26.62,26.7,55700.0,19.2757,19.348,19.2612,19.3191,55700.0
2011-09-12 14:40:00,26.71,26.84,26.71,26.81,18400.0,19.3263,19.4204,19.3263,19.3987,18400.0
2011-09-12 14:45:00,26.8,26.81,26.73,26.76,11600.0,19.3915,19.3987,19.3408,19.3625,11600.0
2011-09-12 14:50:00,26.76,26.77,26.71,26.74,10700.0,19.3625,19.3698,19.3263,19.348,10700.0
2011-09-12 14:55:00,26.72,26.74,26.67,26.68,10900.0,19.3336,19.348,19.2974,19.3046,10900.0
2011-09-12 15:00:00,26.69,26.73,26.67,26.69,14700.0,19.3119,19.3408,19.2974,19.3119,14700.0
2011-09-12 15:05:00,26.71,26.72,26.68,26.7,15500.0,19.3263,19.3336,19.3046,19.3191,15500.0
2011-09-12 15:10:00,26.7,26.74,26.7,26.71,6600.0,19.3191,19.348,19.3191,19.3263,6600.0
2011-09-12 15:15:00,26.71,26.73,26.65,26.71,11300.0,19.3263,19.3408,19.2829,19.3263,11300.0
2011-09-12 15:20:00,26.71,26.83,26.65,26.82,20800.0,19.3263,19.4132,19.2829,19.4059,20800.0
2011-09-12 15:25:00,26.82,26.82,26.77,26.79,13900.0,19.4059,19.4059,19.3698,19.3842,13900.0
2011-09-12 15:30:00,26.8,26.88,26.79,26.85,21300.0,19.3915,19.4493,19.3842,19.4276,21300.0
2011-09-12 15:35:00,26.85,26.85,26.8,26.83,17000.0,19.4276,19.4276,19.3915,19.4132,17000.0
2011-09-12 15:40:00,26.83,26.9,26.8,26.88,14300.0,19.4132,19.4638,19.3915,19.4493,14300.0
2011-09-12 15:45:00,26.88,26.98,26.88,26.98,31000.0,19.4493,19.5217,19.4493,19.5217,31000.0
2011-09-12 15:50:00,26.97,27.16,26.97,27.12,45500.0,19.5145,19.6519,19.5145,19.623,45500.0
2011-09-12 15:55:00,27.11,27.17,27.11,27.16,55100.0,19.6158,19.6592,19.6158,19.6519,55100.0
2011-09-13 09:30:00,27.14,27.32,27.14,27.21,13400.0,19.6375,19.7677,19.6375,19.6881,13400.0
2011-09-13 09:35:00,27.2,27.27,27.12,27.12,31300.0,19.6809,19.7315,19.623,19.623,31300.0
2011-09-13 09:40:00,27.12,27.14,27.04,27.14,10800.0,19.623,19.6375,19.5651,19.6375,10800.0
2011-09-13 09:45:00,27.13,27.24,27.01,27.24,10600.0,19.6302,19.7098,19.5434,19.7098,10600.0
2011-09-13 09:50:00,27.22,27.31,27.22,27.29,15400.0,19.6954,19.7605,19.6954,19.746,15400.0
2011-09-13 09:55:00,27.3,27.39,27.28,27.35,14100.0,19.7532,19.8184,19.7388,19.7894,14100.0
2011-09-13 10:00:00,27.36,27.39,27.31,27.32,6500.0,19.7967,19.8184,19.7605,19.7677,6500.0
2011-09-13 10:05:00,27.33,27.38,27.32,27.33,10700.0,19.7749,19.8111,19.7677,19.7749,10700.0
2011-09-13 10:10:00,27.33,27.34,27.28,27.28,31400.0,19.7749,19.7822,19.7388,19.7388,31400.0
2011-09-13 10:15:00,27.28,27.3,27.26,27.27,23900.0,19.7388,19.7532,19.7243,19.7315,23900.0
2011-09-13 10:20:00,27.28,27.34,27.26,27.3,16800.0,19.7388,19.7822,19.7243,19.7532,16800.0
2011-09-13 10:25:00,27.31,27.37,27.29,27.29,11100.0,19.7605,19.8039,19.746,19.746,11100.0
2011-09-13 10:30:00,27.3,27.35,27.2,27.23,25200.0,19.7532,19.7894,19.6809,19.7026,25200.0
2011-09-13 10:35:00,27.23,27.26,27.2,27.25,10800.0,19.7026,19.7243,19.6809,19.7171,10800.0
2011-09-13 10:40:00,27.25,27.26,27.22,27.24,9600.0,19.7171,19.7243,19.6954,19.7098,9600.0
2011-09-13 10:45:00,27.24,27.29,27.22,27.25,13200.0,19.7098,19.746,19.6954,19.7171,13200.0
2011-09-13 10:50:00,27.27,27.29,27.18,27.23,40500.0,19.7315,19.746,19.6664,19.7026,40500.0
2011-09-13 10:55:00,27.23,27.25,27.19,27.23,17800.0,19.7026,19.7171,19.6736,19.7026,17800.0
2011-09-13 11:00:00,27.23,27.29,27.2,27.22,18800.0,19.7026,19.746,19.6809,19.6954,18800.0
2011-09-13 11:05:00,27.2,27.21,27.16,27.17,15000.0,19.6809,19.6881,19.6519,19.6592,15000.0
2011-09-13 11:10:00,27.18,27.23,27.16,27.22,10800.0,19.6664,19.7026,19.6519,19.6954,10800.0
2011-09-13 11:15:00,27.22,27.27,27.2,27.21,19900.0,19.6954,19.7315,19.6809,19.6881,19900.0
2011-09-13 11:20:00,27.22,27.26,27.19,27.24,38100.0,19.6954,19.7243,19.6736,19.7098,38100.0
2011-09-13 11:25:00,27.25,27.25,27.19,27.23,8600.0,19.7171,19.7171,19.6736,19.7026,8600.0
2011-09-13 11:30:00,27.24,27.24,27.17,27.21,7600.0,19.7098,19.7098,19.6592,19.6881,7600.0
2011-09-13 11:35:00,27.21,27.26,27.2,27.25,3100.0,19.6881,19.7243,19.6809,19.7171,3100.0
2011-09-13 11:40:00,27.25,27.26,27.2,27.24,7700.0,19.7171,19.7243,19.6809,19.7098,7700.0
2011-09-13 11:45:00,27.26,27.28,27.19,27.19,6800.0,19.7243,19.7388,19.6736,19.6736,6800.0
2011-09-13 11:50:00,27.2,27.2,27.15,27.15,6500.0,19.6809,19.6809,19.6447,19.6447,6500.0
2011-09-13 11:55:00,27.15,27.18,27.11,27.11,8000.0,19.6447,19.6664,19.6158,19.6158,8000.0
2011-09-13 12:00:00,27.11,27.11,27.03,27.05,28700.0,19.6158,19.6158,19.5579,19.5724,28700.0
2011-09-13 12:05:00,27.05,27.12,27.05,27.12,7900.0,19.5724,19.623,19.5724,19.623,7900.0
2011-09-13 12:10:00,27.13,27.14,27.07,27.11,5700.0,19.6302,19.6375,19.5868,19.6158,5700.0
2011-09-13 12:15:00,27.12,27.14,27.1,27.1,8000.0,19.623,19.6375,19.6085,19.6085,8000.0
2011-09-13 12:20:00,27.1,27.11,27.07,27.07,6600.0,19.6085,19.6158,19.5868,19.5868,6600.0
2011-09-13 12:25:00,27.05,27.05,27.01,27.03,8600.0,19.5724,19.5724,19.5434,19.5579,8600.0
2011-09-13 12:30:00,27.04,27.05,27.0,27.05,6300.0,19.5651,19.5724,19.5362,19.5724,6300.0
2011-09-13 12:35:00,27.05,27.08,27.03,27.07,7000.0,19.5724,19.5941,19.5579,19.5868,7000.0
2011-09-13 12:40:00,27.08,27.08,27.04,27.06,5000.0,19.5941,19.5941,19.5651,19.5796,5000.0
2011-09-13 12:45:00,27.06,27.08,27.05,27.06,7300.0,19.5796,19.5941,19.5724,19.5796,7300.0
2011-09-13 12:50:00,27.05,27.07,27.02,27.02,14600.0,19.5724,19.5868,19.5506,19.5506,14600.0
2011-09-13 12:55:00,27.03,27.03,26.99,27.01,25500.0,19.5579,19.5579,19.5289,19.5434,25500.0
2011-09-13 13:00:00,27.02,27.04,27.01,27.01,9700.0,19.5506,19.5651,19.5434,19.5434,9700.0
2011-09-13 13:05:00,27.02,27.07,27.01,27.02,8600.0,19.5506,19.5868,19.5434,19.5506,8600.0
2011-09-13 13:10:00,27.02,27.02,26.99,27.01,7500.0,19.5506,19.5506,19.5289,19.5434,7500.0
2011-09-13 13:15:00,27.02,27.02,26.98,26.98,5100.0,19.5506,19.5506,19.5217,19.5217,5100.0
2011-09-13 13:20:00,26.99,27.0,26.98,26.98,6900.0,19.5289,19.5362,19.5217,19.5217,6900.0
2011-09-13 13:25:00,26.98,27.03,26.98,27.02,14200.0,19.5217,19.5579,19.5217,19.5506,14200.0
2011-09-13 13:30:00,27.02,27.02,26.98,27.01,11200.0,19.5506,19.5506,19.5217,19.5434,11200.0
2011-09-13 13:35:00,27.01,27.02,26.99,27.02,9800.0,19.5434,19.5506,19.5289,19.5506,9800.0
2011-09-13 13:40:00,27.02,27.04,27.02,27.04,7500.0,19.5506,19.5651,19.5506,19.5651,7500.0
2011-09-13 13:45:00,27.04,27.08,27.03,27.06,11700.0,19.5651,19.5941,19.5579,19.5796,11700.0
2011-09-13 13:50:00,27.06,27.07,27.03,27.07,9300.0,19.5796,19.5868,19.5579,19.5868,9300.0
2011-09-13 13:55:00,27.07,27.08,27.0,27.02,12600.0,19.5868,19.5941,19.5362,19.5506,12600.0
2011-09-13 14:00:00,27.03,27.03,27.02,27.03,4300.0,19.5579,19.5579,19.5506,19.5579,4300.0
2011-09-13 14:05:00,27.02,27.04,27.0,27.02,11300.0,19.5506,19.5651,19.5362,19.5506,11300.0
2011-09-13 14:10:00,27.03,27.05,26.99,27.02,5700.0,19.5579,19.5724,19.5289,19.5506,5700.0
2011-09-13 14:15:00,27.03,27.04,27.02,27.03,2500.0,19.5579,19.5651,19.5506,19.5579,2500.0
2011-09-13 14:20:00,27.03,27.05,27.02,27.03,19200.0,19.5579,19.5724,19.5506,19.5579,19200.0
2011-09-13 14:25:00,27.04,27.08,27.02,27.08,21000.0,19.5651,19.5941,19.5506,19.5941,21000.0
2011-09-13 14:30:00,27.09,27.11,27.07,27.11,5200.0,19.6013,19.6158,19.5868,19.6158,5200.0
2011-09-13 14:35:00,27.11,27.11,27.06,27.07,6200.0,19.6158,19.6158,19.5796,19.5868,6200.0
2011-09-13 14:40:00,27.07,27.09,27.06,27.07,4600.0,19.5868,19.6013,19.5796,19.5868,4600.0
2011-09-13 14:45:00,27.07,27.09,27.01,27.01,10700.0,19.5868,19.6013,19.5434,19.5434,10700.0
2011-09-13 14:50:00,27.02,27.02,26.97,26.99,13500.0,19.5506,19.5506,19.5145,19.5289,13500.0
2011-09-13 14:55:00,26.99,27.03,26.95,27.01,16300.0,19.5289,19.5579,19.5,19.5434,16300.0
2011-09-13 15:00:00,27.01,27.04,26.99,27.03,20200.0,19.5434,19.5651,19.5289,19.5579,20200.0
2011-09-13 15:05:00,27.02,27.03,26.98,27.0,6600.0,19.5506,19.5579,19.5217,19.5362,6600.0
2011-09-13 15:10:00,26.99,27.02,26.96,27.01,6000.0,19.5289,19.5506,19.5072,19.5434,6000.0
2011-09-13 15:15:00,26.98,26.98,26.88,26.92,12000.0,19.5217,19.5217,19.4493,19.4783,12000.0
2011-09-13 15:20:00,26.91,26.92,26.86,26.91,9000.0,19.4711,19.4783,19.4349,19.4711,9000.0
2011-09-13 15:25:00,26.92,27.01,26.87,27.01,10300.0,19.4783,19.5434,19.4421,19.5434,10300.0
2011-09-13 15:30:00,27.02,27.07,27.01,27.06,19100.0,19.5506,19.5868,19.5434,19.5796,19100.0
2011-09-13 15:35:00,27.05,27.07,27.02,27.03,13300.0,19.5724,19.5868,19.5506,19.5579,13300.0
2011-09-13 15:40:00,27.04,27.09,27.01,27.07,24100.0,19.5651,19.6013,19.5434,19.5868,24100.0
2011-09-13 15:45:00,27.09,27.15,27.09,27.13,27300.0,19.6013,19.6447,19.6013,19.6302,27300.0
2011-09-13 15:50:00,27.13,27.15,27.05,27.1,29300.0,19.6302,19.6447,19.5724,19.6085,29300.0
2011-09-13 15:55:00,27.1,27.12,27.07,27.07,61800.0,19.6085,19.623,19.5868,19.5868,61800.0
2011-09-14 09:30:00,27.3,27.46,27.27,27.41,11500.0,19.7532,19.869,19.7315,19.8328,11500.0
2011-09-14 09:35:00,27.38,27.4,27.31,27.34,5000.0,19.8111,19.8256,19.7605,19.7822,5000.0
2011-09-14 09:40:00,27.33,27.36,27.28,27.34,5500.0,19.7749,19.7967,19.7388,19.7822,5500.0
2011-09-14 09:45:00,27.35,27.41,27.35,27.35,6900.0,19.7894,19.8328,19.7894,19.7894,6900.0
2011-09-14 09:50:00,27.37,27.38,27.27,27.27,5500.0,19.8039,19.8111,19.7315,19.7315,5500.0
2011-09-14 09:55:00,27.27,27.36,27.27,27.27,5500.0,19.7315,19.7967,19.7315,19.7315,5500.0
2011-09-14 10:00:00,27.28,27.34,27.26,27.32,48600.0,19.7388,19.7822,19.7243,19.7677,48600.0
2011-09-14 10:05:00,27.33,27.37,27.3,27.3,7400.0,19.7749,19.8039,19.7532,19.7532,7400.0
2011-09-14 10:10:00,27.3,27.37,27.3,27.34,12000.0,19.7532,19.8039,19.7532,19.7822,12000.0
2011-09-14 10:15:00,27.34,27.35,27.27,27.28,43500.0,19.7822,19.7894,19.7315,19.7388,43500.0
2011-09-14 10:20:00,27.27,27.3,27.23,27.24,59900.0,19.7315,19.7532,19.7026,19.7098,59900.0
2011-09-14 10:25:00,27.23,27.29,27.21,27.24,12500.0,19.7026,19.746,19.6881,19.7098,12500.0
2011-09-14 10:30:00,27.24,27.27,27.18,27.24,9200.0,19.7098,19.7315,19.6664,19.7098,9200.0
2011-09-14 10:35:00,27.25,27.27,27.2,27.25,16000.0,19.7171,19.7315,19.6809,19.7171,16000.0
2011-09-14 10:40:00,27.25,27.26,27.19,27.19,9000.0,19.7171,19.7243,19.6736,19.6736,9000.0
2011-09-14 10:45:00,27.18,27.2,27.11,27.14,13500.0,19.6664,19.6809,19.6158,19.6375,13500.0
2011-09-14 10:50:00,27.14,27.21,27.14,27.21,7600.0,19.6375,19.6881,19.6375,19.6881,7600.0
2011-09-14 10:55:00,27.21,27.21,27.16,27.2,7700.0,19.6881,19.6881,19.6519,19.6809,7700.0
2011-09-14 11:00:00,27.2,27.25,27.14,27.24,10900.0,19.6809,19.7171,19.6375,19.7098,10900.0
2011-09-14 11:05:00,27.26,27.3,27.25,27.26,8700.0,19.7243,19.7532,19.7171,19.7243,8700.0
2011-09-14 11:10:00,27.24,27.27,27.22,27.27,7500.0,19.7098,19.7315,19.6954,19.7315,7500.0
2011-09-14 11:15:00,27.26,27.26,27.19,27.2,5100.0,19.7243,19.7243,19.6736,19.6809,5100.0
2011-09-14 11:20:00,27.19,27.23,27.17,27.23,7500.0,19.6736,19.7026,19.6592,19.7026,7500.0
2011-09-14 11:25:00,27.22,27.26,27.21,27.22,17500.0,19.6954,19.7243,19.6881,19.6954,17500.0
2011-09-14 11:30:00,27.22,27.22,27.19,27.19,10800.0,19.6954,19.6954,19.6736,19.6736,10800.0
2011-09-14 11:35:00,27.19,27.21,27.16,27.21,5100.0,19.6736,19.6881,19.6519,19.6881,5100.0
2011-09-14 11:40:00,27.2,27.2,27.16,27.17,6100.0,19.6809,19.6809,19.6519,19.6592,6100.0
2011-09-14 11:45:00,27.16,27.17,27.14,27.16,3900.0,19.6519,19.6592,19.6375,19.6519,3900.0
2011-09-14 11:50:00,27.17,27.22,27.16,27.2,7600.0,19.6592,19.6954,19.6519,19.6809,7600.0
2011-09-14 11:55:00,27.19,27.19,27.16,27.16,7700.0,19.6736,19.6736,19.6519,19.6519,7700.0
2011-09-14 12:00:00,27.17,27.18,27.13,27.14,9900.0,19.6592,19.6664,19.6302,19.6375,9900.0
2011-09-14 12:05:00,27.13,27.15,27.09,27.09,6800.0,19.6302,19.6447,19.6013,19.6013,6800.0
2011-09-14 12:10:00,27.09,27.1,27.03,27.04,9300.0,19.6013,19.6085,19.5579,19.5651,9300.0
2011-09-14 12:15:00,27.05,27.05,27.03,27.04,3900.0,19.5724,19.5724,19.5579,19.5651,3900.0
2011-09-14 12:20:00,27.04,27.05,27.01,27.04,6600.0,19.5651,19.5724,19.5434,19.5651,6600.0
2011-09-14 12:25:00,27.05,27.09,27.05,27.08,7600.0,19.5724,19.6013,19.5724,19.5941,7600.0
2011-09-14 12:30:00,27.09,27.13,27.08,27.13,6100.0,19.6013,19.6302,19.5941,19.6302,6100.0
2011-09-14 12:35:00,27.13,27.16,27.12,27.15,10500.0,19.6302,19.6519,19.623,19.6447,10500.0
2011-09-14 12:40:00,27.15,27.16,27.11,27.12,6400.0,19.6447,19.6519,19.6158,19.623,6400.0
2011-09-14 12:45:00,27.13,27.14,27.11,27.12,4900.0,19.6302,19.6375,19.6158,19.623,4900.0
2011-09-14 12:50:00,27.11,27.12,27.09,27.11,8800.0,19.6158,19.623,19.6013,19.6158,8800.0
2011-09-14 12:55:00,27.1,27.14,27.1,27.14,8700.0,19.6085,19.6375,19.6085,19.6375,8700.0
2011-09-14 13:00:00,27.13,27.16,27.13,27.15,5000.0,19.6302,19.6519,19.6302,19.6447,5000.0
2011-09-14 13:05:00,27.15,27.17,27.14,27.17,7500.0,19.6447,19.6592,19.6375,19.6592,7500.0
2011-09-14 13:10:00,27.17,27.17,27.16,27.16,4500.0,19.6592,19.6592,19.6519,19.6519,4500.0
2011-09-14 13:15:00,27.16,27.17,27.15,27.16,8500.0,19.6519,19.6592,19.6447,19.6519,8500.0
2011-09-14 13:20:00,27.17,27.17,27.13,27.14,8000.0,19.6592,19.6592,19.6302,19.6375,8000.0
2011-09-14 13:25:00,27.14,27.17,27.13,27.17,8400.0,19.6375,19.6592,19.6302,19.6592,8400.0
2011-09-14 13:30:00,27.16,27.17,27.16,27.16,5100.0,19.6519,19.6592,19.6519,19.6519,5100.0
2011-09-14 13:35:00,27.17,27.19,27.16,27.17,19900.0,19.6592,19.6736,19.6519,19.6592,19900.0
2011-09-14 13:40:00,27.17,27.19,27.16,27.18,20600.0,19.6592,19.6736,19.6519,19.6664,20600.0
2011-09-14 13:45:00,27.18,27.2,27.17,27.18,5800.0,19.6664,19.6809,19.6592,19.6664,5800.0
2011-09-14 13:50:00,27.2,27.23,27.19,27.2,16800.0,19.6809,19.7026,19.6736,19.6809,16800.0
2011-09-14 13:55:00,27.2,27.2,27.11,27.14,9600.0,19.6809,19.6809,19.6158,19.6375,9600.0
2011-09-14 14:00:00,27.14,27.21,27.13,27.21,9100.0,19.6375,19.6881,19.6302,19.6881,9100.0
2011-09-14 14:05:00,27.21,27.26,27.21,27.26,7800.0,19.6881,19.7243,19.6881,19.7243,7800.0
2011-09-14 14:10:00,27.26,27.27,27.23,27.23,7600.0,19.7243,19.7315,19.7026,19.7026,7600.0
2011-09-14 14:15:00,27.24,27.29,27.23,27.29,4200.0,19.7098,19.746,19.7026,19.746,4200.0
2011-09-14 14:20:00,27.3,27.31,27.26,27.26,4200.0,19.7532,19.7605,19.7243,19.7243,4200.0
2011-09-14 14:25:00,27.25,27.25,27.2,27.24,6500.0,19.7171,19.7171,19.6809,19.7098,6500.0
2011-09-14 14:30:00,27.24,27.25,27.21,27.23,7800.0,19.7098,19.7171,19.6881,19.7026,7800.0
2011-09-14 14:35:00,27.2,27.25,27.2,27.24,3400.0,19.6809,19.7171,19.6809,19.7098,3400.0
2011-09-14 14:40:00,27.25,27.28,27.25,27.27,10300.0,19.7171,19.7388,19.7171,19.7315,10300.0
2011-09-14 14:45:00,27.27,27.27,27.25,27.26,6400.0,19.7315,19.7315,19.7171,19.7243,6400.0
2011-09-14 14:50:00,27.26,27.28,27.25,27.28,6500.0,19.7243,19.7388,19.7171,19.7388,6500.0
2011-09-14 14:55:00,27.29,27.32,27.29,27.31,12000.0,19.746,19.7677,19.746,19.7605,12000.0
2011-09-14 15:00:00,27.31,27.4,27.31,27.4,10900.0,19.7605,19.8256,19.7605,19.8256,10900.0
2011-09-14 15:05:00,27.41,27.45,27.39,27.45,9700.0,19.8328,19.8618,19.8184,19.8618,9700.0
2011-09-14 15:10:00,27.44,27.47,27.44,27.45,10000.0,19.8545,19.8762,19.8545,19.8618,10000.0
2011-09-14 15:15:00,27.46,27.5,27.46,27.49,11600.0,19.869,19.898,19.869,19.8907,11600.0
2011-09-14 15:20:00,27.49,27.51,27.48,27.5,17200.0,19.8907,19.9052,19.8835,19.898,17200.0
2011-09-14 15:25:00,27.5,27.57,27.49,27.55,14900.0,19.898,19.9486,19.8907,19.9341,14900.0
2011-09-14 15:30:00,27.55,27.6,27.54,27.57,15100.0,19.9341,19.9703,19.9269,19.9486,15100.0
2011-09-14 15:35:00,27.59,27.59,27.54,27.54,19200.0,19.9631,19.9631,19.9269,19.9269,19200.0
2011-09-14 15:40:00,27.54,27.55,27.45,27.45,14800.0,19.9269,19.9341,19.8618,19.8618,14800.0
2011-09-14 15:45:00,27.45,27.49,27.36,27.4,36600.0,19.8618,19.8907,19.7967,19.8256,36600.0
2011-09-14 15:50:00,27.4,27.46,27.39,27.4,29600.0,19.8256,19.869,19.8184,19.8256,29600.0
2011-09-14 15:55:00,27.41,27.42,27.35,27.37,63600.0,19.8328,19.8401,19.7894,19.8039,63600.0
2011-09-15 09:30:00,27.64,27.71,27.6,27.61,12400.0,19.9993,20.0499,19.9703,19.9775,12400.0
2011-09-15 09:35:00,27.61,27.64,27.59,27.61,5200.0,19.9775,19.9993,19.9631,19.9775,5200.0
2011-09-15 09:40:00,27.61,27.62,27.53,27.56,16400.0,19.9775,19.9848,19.9197,19.9414,16400.0
2011-09-15 09:45:00,27.56,27.63,27.5,27.51,10000.0,19.9414,19.992,19.898,19.9052,10000.0
2011-09-15 09:50:00,27.52,27.54,27.45,27.45,7700.0,19.9124,19.9269,19.8618,19.8618,7700.0
2011-09-15 09:55:00,27.44,27.49,27.44,27.45,10300.0,19.8545,19.8907,19.8545,19.8618,10300.0
2011-09-15 10:00:00,27.48,27.55,27.47,27.54,9400.0,19.8835,19.9341,19.8762,19.9269,9400.0
2011-09-15 10:05:00,27.54,27.59,27.51,27.51,4800.0,19.9269,19.9631,19.9052,19.9052,4800.0
2011-09-15 10:10:00,27.53,27.53,27.49,27.5,2400.0,19.9197,19.9197,19.8907,19.898,2400.0
2011-09-15 10:15:00,27.47,27.5,27.43,27.49,3800.0,19.8762,19.898,19.8473,19.8907,3800.0
2011-09-15 10:20:00,27.49,27.51,27.48,27.49,3200.0,19.8907,19.9052,19.8835,19.8907,3200.0
2011-09-15 10:25:00,27.47,27.48,27.39,27.42,6400.0,19.8762,19.8835,19.8184,19.8401,6400.0
2011-09-15 10:30:00,27.41,27.41,27.36,27.39,3100.0,19.8328,19.8328,19.7967,19.8184,3100.0
2011-09-15 10:35:00,27.39,27.41,27.36,27.41,6100.0,19.8184,19.8328,19.7967,19.8328,6100.0
2011-09-15 10:40:00,27.41,27.5,27.41,27.49,10200.0,19.8328,19.898,19.8328,19.8907,10200.0
2011-09-15 10:45:00,27.49,27.54,27.47,27.54,8800.0,19.8907,19.9269,19.8762,19.9269,8800.0
2011-09-15 10:50:00,27.54,27.54,27.5,27.5,10000.0,19.9269,19.9269,19.898,19.898,10000.0
2011-09-15 10:55:00,27.5,27.55,27.45,27.46,10600.0,19.898,19.9341,19.8618,19.869,10600.0
2011-09-15 11:00:00,27.47,27.5,27.42,27.5,7800.0,19.8762,19.898,19.8401,19.898,7800.0
2011-09-15 11:05:00,27.5,27.57,27.5,27.57,6900.0,19.898,19.9486,19.898,19.9486,6900.0
2011-09-15 11:10:00,27.58,27.6,27.57,27.6,3400.0,19.9558,19.9703,19.9486,19.9703,3400.0
2011-09-15 11:15:00,27.6,27.66,27.59,27.66,4200.0,19.9703,20.0137,19.9631,20.0137,4200.0
2011-09-15 11:20:00,27.66,27.7,27.64,27.67,6300.0,20.0137,20.0427,19.9993,20.021,6300.0
2011-09-15 11:25:00,27.68,27.68,27.6,27.67,7400.0,20.0282,20.0282,19.9703,20.021,7400.0
2011-09-15 11:30:00,27.67,27.7,27.67,27.69,6500.0,20.021,20.0427,20.021,20.0354,6500.0
2011-09-15 11:35:00,27.7,27.71,27.7,27.7,2300.0,20.0427,20.0499,20.0427,20.0427,2300.0
2011-09-15 11:40:00,27.7,27.72,27.67,27.71,7100.0,20.0427,20.0571,20.021,20.0499,7100.0
2011-09-15 11:45:00,27.71,27.72,27.7,27.71,3300.0,20.0499,20.0571,20.0427,20.0499,3300.0
2011-09-15 11:50:00,27.72,27.73,27.7,27.7,4000.0,20.0571,20.0644,20.0427,20.0427,4000.0
2011-09-15 11:55:00,27.71,27.75,27.71,27.74,6300.0,20.0499,20.0788,20.0499,20.0716,6300.0
2011-09-15 12:00:00,27.74,27.75,27.74,27.75,3600.0,20.0716,20.0788,20.0716,20.0788,3600.0
2011-09-15 12:05:00,27.75,27.79,27.74,27.79,3200.0,20.0788,20.1078,20.0716,20.1078,3200.0
2011-09-15 12:10:00,27.8,27.81,27.78,27.79,5900.0,20.115,20.1223,20.1006,20.1078,5900.0
2011-09-15 12:15:00,27.79,27.84,27.79,27.8,2900.0,20.1078,20.144,20.1078,20.115,2900.0
2011-09-15 12:20:00,27.81,27.81,27.77,27.77,2900.0,20.1223,20.1223,20.0933,20.0933,2900.0
2011-09-15 12:25:00,27.78,27.79,27.77,27.79,3100.0,20.1006,20.1078,20.0933,20.1078,3100.0
2011-09-15 12:30:00,27.79,27.83,27.79,27.82,4200.0,20.1078,20.1367,20.1078,20.1295,4200.0
2011-09-15 12:35:00,27.83,27.87,27.83,27.85,2500.0,20.1367,20.1657,20.1367,20.1512,2500.0
2011-09-15 12:40:00,27.86,27.86,27.83,27.83,2800.0,20.1584,20.1584,20.1367,20.1367,2800.0
2011-09-15 12:45:00,27.84,27.84,27.82,27.83,2400.0,20.144,20.144,20.1295,20.1367,2400.0
2011-09-15 12:50:00,27.83,27.84,27.8,27.8,4700.0,20.1367,20.144,20.115,20.115,4700.0
2011-09-15 12:55:00,27.79,27.83,27.79,27.82,3600.0,20.1078,20.1367,20.1078,20.1295,3600.0
2011-09-15 13:00:00,27.82,27.84,27.81,27.84,6300.0,20.1295,20.144,20.1223,20.144,6300.0
2011-09-15 13:05:00,27.85,27.85,27.84,27.84,4700.0,20.1512,20.1512,20.144,20.144,4700.0
2011-09-15 13:10:00,27.85,27.86,27.84,27.84,3100.0,20.1512,20.1584,20.144,20.144,3100.0
2011-09-15 13:15:00,27.85,27.85,27.83,27.83,2300.0,20.1512,20.1512,20.1367,20.1367,2300.0
2011-09-15 13:20:00,27.83,27.84,27.82,27.83,5900.0,20.1367,20.144,20.1295,20.1367,5900.0
2011-09-15 13:25:00,27.82,27.83,27.78,27.79,4600.0,20.1295,20.1367,20.1006,20.1078,4600.0
2011-09-15 13:30:00,27.78,27.78,27.74,27.74,5700.0,20.1006,20.1006,20.0716,20.0716,5700.0
2011-09-15 13:35:00,27.74,27.74,27.71,27.73,4000.0,20.0716,20.0716,20.0499,20.0644,4000.0
2011-09-15 13:40:00,27.72,27.76,27.71,27.76,7100.0,20.0571,20.0861,20.0499,20.0861,7100.0
2011-09-15 13:45:00,27.76,27.77,27.74,27.75,6100.0,20.0861,20.0933,20.0716,20.0788,6100.0
2011-09-15 13:50:00,27.75,27.78,27.73,27.78,4700.0,20.0788,20.1006,20.0644,20.1006,4700.0
2011-09-15 13:55:00,27.77,27.78,27.74,27.77,7000.0,20.0933,20.1006,20.0716,20.0933,7000.0
2011-09-15 14:00:00,27.78,27.81,27.78,27.8,6100.0,20.1006,20.1223,20.1006,20.115,6100.0
2011-09-15 14:05:00,27.81,27.81,27.79,27.81,5200.0,20.1223,20.1223,20.1078,20.1223,5200.0
2011-09-15 14:10:00,27.81,27.85,27.81,27.84,6700.0,20.1223,20.1512,20.1223,20.144,6700.0
2011-09-15 14:15:00,27.84,27.86,27.84,27.85,7600.0,20.144,20.1584,20.144,20.1512,7600.0
2011-09-15 14:20:00,27.86,27.86,27.83,27.83,5900.0,20.1584,20.1584,20.1367,20.1367,5900.0
2011-09-15 14:25:00,27.81,27.86,27.81,27.86,5800.0,20.1223,20.1584,20.1223,20.1584,5800.0
2011-09-15 14:30:00,27.85,27.88,27.85,27.88,7600.0,20.1512,20.1729,20.1512,20.1729,7600.0
2011-09-15 14:35:00,27.87,27.87,27.85,27.85,5200.0,20.1657,20.1657,20.1512,20.1512,5200.0
2011-09-15 14:40:00,27.86,27.87,27.84,27.86,3600.0,20.1584,20.1657,20.144,20.1584,3600.0
2011-09-15 14:45:00,27.86,27.87,27.84,27.86,7100.0,20.1584,20.1657,20.144,20.1584,7100.0
2011-09-15 14:50:00,27.85,27.86,27.83,27.86,10700.0,20.1512,20.1584,20.1367,20.1584,10700.0
2011-09-15 14:55:00,27.87,27.88,27.86,27.87,8400.0,20.1657,20.1729,20.1584,20.1657,8400.0
2011-09-15 15:00:00,27.87,27.89,27.87,27.87,10700.0,20.1657,20.1801,20.1657,20.1657,10700.0
2011-09-15 15:05:00,27.88,27.89,27.87,27.87,4800.0,20.1729,20.1801,20.1657,20.1657,4800.0
2011-09-15 15:10:00,27.87,27.88,27.85,27.85,7900.0,20.1657,20.1729,20.1512,20.1512,7900.0
2011-09-15 15:15:00,27.85,27.85,27.82,27.82,7800.0,20.1512,20.1512,20.1295,20.1295,7800.0
2011-09-15 15:20:00,27.81,27.83,27.8,27.83,5500.0,20.1223,20.1367,20.115,20.1367,5500.0
2011-09-15 15:25:00,27.82,27.83,27.76,27.8,11300.0,20.1295,20.1367,20.0861,20.115,11300.0
2011-09-15 15:30:00,27.78,27.85,27.78,27.83,14500.0,20.1006,20.1512,20.1006,20.1367,14500.0
2011-09-15 15:35:00,27.83,27.86,27.82,27.84,12700.0,20.1367,20.1584,20.1295,20.144,12700.0
2011-09-15 15:40:00,27.84,27.86,27.82,27.86,15500.0,20.144,20.1584,20.1295,20.1584,15500.0
2011-09-15 15:45:00,27.87,27.88,27.83,27.87,26400.0,20.1657,20.1729,20.1367,20.1657,26400.0
2011-09-15 15:50:00,27.87,27.87,27.82,27.87,38600.0,20.1657,20.1657,20.1295,20.1657,38600.0
2011-09-15 15:55:00,27.86,27.9,27.83,27.88,38100.0,20.1584,20.1874,20.1367,20.1729,38100.0
2011-09-16 09:30:00,27.85,28.04,27.84,28.04,135100.0,20.1512,20.2887,20.144,20.2887,135100.0
2011-09-16 09:35:00,28.02,28.03,27.96,27.97,4100.0,20.2742,20.2814,20.2308,20.238,4100.0
2011-09-16 09:40:00,27.97,28.08,27.97,28.08,8000.0,20.238,20.3176,20.238,20.3176,8000.0
2011-09-16 09:45:00,28.08,28.1,28.05,28.1,3700.0,20.3176,20.3321,20.2959,20.3321,3700.0
2011-09-16 09:50:00,28.11,28.19,28.05,28.16,4800.0,20.3393,20.3972,20.2959,20.3755,4800.0
2011-09-16 09:55:00,28.16,28.17,27.97,27.97,14100.0,20.3755,20.3827,20.238,20.238,14100.0
2011-09-16 10:00:00,27.97,28.0,27.92,27.96,5100.0,20.238,20.2597,20.2018,20.2308,5100.0
2011-09-16 10:05:00,27.94,28.01,27.94,28.01,11100.0,20.2163,20.267,20.2163,20.267,11100.0
2011-09-16 10:10:00,28.01,28.08,28.01,28.08,10000.0,20.267,20.3176,20.267,20.3176,10000.0
2011-09-16 10:15:00,28.08,28.08,28.01,28.05,5500.0,20.3176,20.3176,20.267,20.2959,5500.0
2011-09-16 10:20:00,28.04,28.04,27.88,27.88,3700.0,20.2887,20.2887,20.1729,20.1729,3700.0
2011-09-16 10:25:00,27.86,27.9,27.79,27.81,7600.0,20.1584,20.1874,20.1078,20.1223,7600.0
2011-09-16 10:30:00,27.82,27.87,27.81,27.86,6700.0,20.1295,20.1657,20.1223,20.1584,6700.0
2011-09-16 10:35:00,27.87,27.87,27.83,27.84,5700.0,20.1657,20.1657,20.1367,20.144,5700.0
2011-09-16 10:40:00,27.83,27.86,27.76,27.76,9500.0,20.1367,20.1584,20.0861,20.0861,9500.0
2011-09-16 10:45:00,27.75,27.76,27.69,27.7,13200.0,20.0788,20.0861,20.0354,20.0427,13200.0
2011-09-16 10:50:00,27.67,27.69,27.63,27.65,4100.0,20.021,20.0354,19.992,20.0065,4100.0
2011-09-16 10:55:00,27.67,27.7,27.62,27.7,9500.0,20.021,20.0427,19.9848,20.0427,9500.0
2011-09-16 11:00:00,27.69,27.71,27.67,27.7,11400.0,20.0354,20.0499,20.021,20.0427,11400.0
2011-09-16 11:05:00,27.7,27.72,27.68,27.7,16400.0,20.0427,20.0571,20.0282,20.0427,16400.0
2011-09-16 11:10:00,27.7,27.71,27.67,27.68,10500.0,20.0427,20.0499,20.021,20.0282,10500.0
2011-09-16 11:15:00,27.69,27.7,27.66,27.68,3900.0,20.0354,20.0427,20.0137,20.0282,3900.0
2011-09-16 11:20:00,27.68,27.69,27.64,27.66,3700.0,20.0282,20.0354,19.9993,20.0137,3700.0
2011-09-16 11:25:00,27.66,27.71,27.64,27.7,12900.0,20.0137,20.0499,19.9993,20.0427,12900.0
2011-09-16 11:30:00,27.69,27.72,27.66,27.72,5000.0,20.0354,20.0571,20.0137,20.0571,5000.0
2011-09-16 11:35:00,27.73,27.76,27.72,27.75,3000.0,20.0644,20.0861,20.0571,20.0788,3000.0
2011-09-16 11:40:00,27.76,27.8,27.74,27.8,2700.0,20.0861,20.115,20.0716,20.115,2700.0
2011-09-16 11:45:00,27.81,27.82,27.79,27.79,1800.0,20.1223,20.1295,20.1078,20.1078,1800.0
2011-09-16 11:50:00,27.81,27.84,27.79,27.84,2500.0,20.1223,20.144,20.1078,20.144,2500.0
2011-09-16 11:55:00,27.83,27.86,27.82,27.83,1600.0,20.1367,20.1584,20.1295,20.1367,1600.0
2011-09-16 12:00:00,27.83,27.83,27.8,27.83,2300.0,20.1367,20.1367,20.115,20.1367,2300.0
2011-09-16 12:05:00,27.82,27.85,27.82,27.84,2300.0,20.1295,20.1512,20.1295,20.144,2300.0
2011-09-16 12:10:00,27.83,27.85,27.83,27.84,1300.0,20.1367,20.1512,20.1367,20.144,1300.0
2011-09-16 12:15:00,27.82,27.86,27.82,27.86,1000.0,20.1295,20.1584,20.1295,20.1584,1000.0
2011-09-16 12:20:00,27.86,27.88,27.85,27.87,5500.0,20.1584,20.1729,20.1512,20.1657,5500.0
2011-09-16 12:25:00,27.86,27.9,27.86,27.88,4100.0,20.1584,20.1874,20.1584,20.1729,4100.0
2011-09-16 12:30:00,27.88,27.91,27.88,27.91,1000.0,20.1729,20.1946,20.1729,20.1946,1000.0
2011-09-16 12:35:00,27.91,27.98,27.91,27.98,7900.0,20.1946,20.2453,20.1946,20.2453,7900.0
2011-09-16 12:40:00,27.97,27.99,27.97,27.99,1500.0,20.238,20.2525,20.238,20.2525,1500.0
2011-09-16 12:45:00,28.0,28.03,28.0,28.0,4900.0,20.2597,20.2814,20.2597,20.2597,4900.0
2011-09-16 12:50:00,28.01,28.01,27.96,27.97,4100.0,20.267,20.267,20.2308,20.238,4100.0
2011-09-16 12:55:00,27.98,27.98,27.96,27.98,2100.0,20.2453,20.2453,20.2308,20.2453,2100.0
2011-09-16 13:00:00,27.97,27.97,27.94,27.96,8300.0,20.238,20.238,20.2163,20.2308,8300.0
2011-09-16 13:05:00,27.95,27.97,27.93,27.93,7500.0,20.2236,20.238,20.2091,20.2091,7500.0
2011-09-16 13:10:00,27.94,27.95,27.94,27.94,2200.0,20.2163,20.2236,20.2163,20.2163,2200.0
2011-09-16 13:15:00,27.95,27.97,27.93,27.93,2900.0,20.2236,20.238,20.2091,20.2091,2900.0
2011-09-16 13:20:00,27.94,27.97,27.93,27.96,7500.0,20.2163,20.238,20.2091,20.2308,7500.0
2011-09-16 13:25:00,27.96,27.98,27.95,27.98,2000.0,20.2308,20.2453,20.2236,20.2453,2000.0
2011-09-16 13:30:00,27.97,27.98,27.93,27.93,5300.0,20.238,20.2453,20.2091,20.2091,5300.0
2011-09-16 13:35:00,27.93,27.94,27.9,27.94,12800.0,20.2091,20.2163,20.1874,20.2163,12800.0
2011-09-16 13:40:00,27.93,27.94,27.93,27.93,500.0,20.2091,20.2163,20.2091,20.2091,500.0
2011-09-16 13:45:00,27.93,27.95,27.93,27.93,4200.0,20.2091,20.2236,20.2091,20.2091,4200.0
2011-09-16 13:50:00,27.92,27.95,27.92,27.93,2300.0,20.2018,20.2236,20.2018,20.2091,2300.0
2011-09-16 13:55:00,27.93,27.96,27.93,27.95,3400.0,20.2091,20.2308,20.2091,20.2236,3400.0
2011-09-16 14:00:00,27.95,27.96,27.94,27.96,3100.0,20.2236,20.2308,20.2163,20.2308,3100.0
2011-09-16 14:05:00,27.96,27.98,27.95,27.98,2900.0,20.2308,20.2453,20.2236,20.2453,2900.0
2011-09-16 14:10:00,27.97,27.97,27.95,27.96,2100.0,20.238,20.238,20.2236,20.2308,2100.0
2011-09-16 14:15:00,27.96,27.97,27.93,27.94,5100.0,20.2308,20.238,20.2091,20.2163,5100.0
2011-09-16 14:20:00,27.94,27.95,27.92,27.94,3200.0,20.2163,20.2236,20.2018,20.2163,3200.0
2011-09-16 14:25:00,27.94,27.95,27.93,27.93,2900.0,20.2163,20.2236,20.2091,20.2091,2900.0
2011-09-16 14:30:00,27.93,27.96,27.93,27.95,9200.0,20.2091,20.2308,20.2091,20.2236,9200.0
2011-09-16 14:35:00,27.96,27.98,27.96,27.97,5400.0,20.2308,20.2453,20.2308,20.238,5400.0
2011-09-16 14:40:00,27.98,27.99,27.95,27.96,4900.0,20.2453,20.2525,20.2236,20.2308,4900.0
2011-09-16 14:45:00,27.96,27.96,27.95,27.96,2900.0,20.2308,20.2308,20.2236,20.2308,2900.0
2011-09-16 14:50:00,27.96,27.99,27.96,27.98,6200.0,20.2308,20.2525,20.2308,20.2453,6200.0
2011-09-16 14:55:00,27.98,27.99,27.98,27.98,700.0,20.2453,20.2525,20.2453,20.2453,700.0
2011-09-16 15:00:00,27.99,28.0,27.96,27.99,12500.0,20.2525,20.2597,20.2308,20.2525,12500.0
2011-09-16 15:05:00,27.99,27.99,27.94,27.94,8500.0,20.2525,20.2525,20.2163,20.2163,8500.0
2011-09-16 15:10:00,27.94,27.95,27.93,27.95,2900.0,20.2163,20.2236,20.2091,20.2236,2900.0
2011-09-16 15:15:00,27.95,27.99,27.94,27.94,9800.0,20.2236,20.2525,20.2163,20.2163,9800.0
2011-09-16 15:20:00,27.94,27.97,27.94,27.95,10100.0,20.2163,20.238,20.2163,20.2236,10100.0
2011-09-16 15:25:00,27.95,27.98,27.95,27.98,17200.0,20.2236,20.2453,20.2236,20.2453,17200.0
2011-09-16 15:30:00,27.97,28.06,27.97,28.04,20300.0,20.238,20.3031,20.238,20.2887,20300.0
2011-09-16 15:35:00,28.05,28.07,28.05,28.06,20300.0,20.2959,20.3104,20.2959,20.3031,20300.0
2011-09-16 15:40:00,28.07,28.12,28.05,28.12,16200.0,20.3104,20.3466,20.2959,20.3466,16200.0
2011-09-16 15:45:00,28.12,28.22,28.12,28.19,36500.0,20.3466,20.4189,20.3466,20.3972,36500.0
2011-09-16 15:50:00,28.2,28.22,28.18,28.21,25000.0,20.4044,20.4189,20.39,20.4117,25000.0
2011-09-16 15:55:00,28.21,28.28,28.21,28.27,109000.0,20.4117,20.4623,20.4117,20.4551,109000.0
2011-09-19 09:30:00,27.84,27.87,27.69,27.79,8200.0,20.144,20.1657,20.0354,20.1078,8200.0
2011-09-19 09:35:00,27.76,27.87,27.75,27.81,3200.0,20.0861,20.1657,20.0788,20.1223,3200.0
2011-09-19 09:40:00,27.81,27.82,27.78,27.79,4800.0,20.1223,20.1295,20.1006,20.1078,4800.0
2011-09-19 09:45:00,27.79,27.79,27.68,27.69,4300.0,20.1078,20.1078,20.0282,20.0354,4300.0
2011-09-19 09:50:00,27.67,27.68,27.64,27.65,1700.0,20.021,20.0282,19.9993,20.0065,1700.0
2011-09-19 09:55:00,27.64,27.71,27.64,27.65,3900.0,19.9993,20.0499,19.9993,20.0065,3900.0
2011-09-19 10:00:00,27.66,27.69,27.66,27.67,2800.0,20.0137,20.0354,20.0137,20.021,2800.0
2011-09-19 10:05:00,27.67,27.72,27.65,27.72,4400.0,20.021,20.0571,20.0065,20.0571,4400.0
2011-09-19 10:10:00,27.72,27.73,27.65,27.66,5400.0,20.0571,20.0644,20.0065,20.0137,5400.0
2011-09-19 10:15:00,27.64,27.65,27.61,27.63,1700.0,19.9993,20.0065,19.9775,19.992,1700.0
2011-09-19 10:20:00,27.66,27.67,27.65,27.65,1400.0,20.0137,20.021,20.0065,20.0065,1400.0
2011-09-19 10:25:00,27.66,27.71,27.64,27.71,3500.0,20.0137,20.0499,19.9993,20.0499,3500.0
2011-09-19 10:30:00,27.72,27.72,27.69,27.69,1900.0,20.0571,20.0571,20.0354,20.0354,1900.0
2011-09-19 10:35:00,27.69,27.74,27.69,27.72,4100.0,20.0354,20.0716,20.0354,20.0571,4100.0
2011-09-19 10:40:00,27.71,27.71,27.68,27.69,1700.0,20.0499,20.0499,20.0282,20.0354,1700.0
2011-09-19 10:45:00,27.7,27.74,27.7,27.74,2800.0,20.0427,20.0716,20.0427,20.0716,2800.0
2011-09-19 10:50:00,27.73,27.75,27.72,27.73,4400.0,20.0644,20.0788,20.0571,20.0644,4400.0
2011-09-19 10:55:00,27.73,27.73,27.68,27.68,3900.0,20.0644,20.0644,20.0282,20.0282,3900.0
2011-09-19 11:00:00,27.68,27.71,27.68,27.7,11300.0,20.0282,20.0499,20.0282,20.0427,11300.0
2011-09-19 11:05:00,27.7,27.7,27.66,27.69,6500.0,20.0427,20.0427,20.0137,20.0354,6500.0
2011-09-19 11:10:00,27.68,27.7,27.64,27.7,4500.0,20.0282,20.0427,19.9993,20.0427,4500.0
2011-09-19 11:15:00,27.71,27.72,27.69,27.7,3800.0,20.0499,20.0571,20.0354,20.0427,3800.0
2011-09-19 11:20:00,27.71,27.75,27.71,27.71,6300.0,20.0499,20.0788,20.0499,20.0499,6300.0
2011-09-19 11:25:00,27.72,27.72,27.68,27.69,2900.0,20.0571,20.0571,20.0282,20.0354,2900.0
2011-09-19 11:30:00,27.68,27.71,27.66,27.71,6000.0,20.0282,20.0499,20.0137,20.0499,6000.0
2011-09-19 11:35:00,27.71,27.75,27.7,27.75,4200.0,20.0499,20.0788,20.0427,20.0788,4200.0
2011-09-19 11:40:00,27.75,27.78,27.73,27.78,7600.0,20.0788,20.1006,20.0644,20.1006,7600.0
2011-09-19 11:45:00,27.77,27.87,27.77,27.87,5700.0,20.0933,20.1657,20.0933,20.1657,5700.0
2011-09-19 11:50:00,27.88,27.91,27.88,27.9,7700.0,20.1729,20.1946,20.1729,20.1874,7700.0
2011-09-19 11:55:00,27.9,27.9,27.87,27.87,3600.0,20.1874,20.1874,20.1657,20.1657,3600.0
2011-09-19 12:00:00,27.89,27.92,27.89,27.91,6200.0,20.1801,20.2018,20.1801,20.1946,6200.0
2011-09-19 12:05:00,27.92,27.92,27.88,27.91,3400.0,20.2018,20.2018,20.1729,20.1946,3400.0
2011-09-19 12:10:00,27.91,27.91,27.89,27.89,2100.0,20.1946,20.1946,20.1801,20.1801,2100.0
2011-09-19 12:15:00,27.88,27.89,27.85,27.87,3400.0,20.1729,20.1801,20.1512,20.1657,3400.0
2011-09-19 12:20:00,27.87,27.92,27.86,27.88,21600.0,20.1657,20.2018,20.1584,20.1729,21600.0
2011-09-19 12:25:00,27.88,27.88,27.84,27.86,7200.0,20.1729,20.1729,20.144,20.1584,7200.0
2011-09-19 12:30:00,27.87,27.88,27.85,27.86,4400.0,20.1657,20.1729,20.1512,20.1584,4400.0
2011-09-19 12:35:00,27.86,27.87,27.83,27.84,2700.0,20.1584,20.1657,20.1367,20.144,2700.0
2011-09-19 12:40:00,27.84,27.88,27.84,27.87,6000.0,20.144,20.1729,20.144,20.1657,6000.0
2011-09-19 12:45:00,27.87,27.88,27.84,27.86,10200.0,20.1657,20.1729,20.144,20.1584,10200.0
2011-09-19 12:50:00,27.87,27.89,27.85,27.89,8000.0,20.1657,20.1801,20.1512,20.1801,8000.0
2011-09-19 12:55:00,27.88,27.9,27.86,27.89,2600.0,20.1729,20.1874,20.1584,20.1801,2600.0
2011-09-19 13:00:00,27.88,27.92,27.88,27.91,10900.0,20.1729,20.2018,20.1729,20.1946,10900.0
2011-09-19 13:05:00,27.9,27.95,27.9,27.95,7500.0,20.1874,20.2236,20.1874,20.2236,7500.0
2011-09-19 13:10:00,27.93,27.94,27.9,27.9,6500.0,20.2091,20.2163,20.1874,20.1874,6500.0
2011-09-19 13:15:00,27.91,27.95,27.88,27.93,6700.0,20.1946,20.2236,20.1729,20.2091,6700.0
2011-09-19 13:20:00,27.94,27.99,27.93,27.99,6000.0,20.2163,20.2525,20.2091,20.2525,6000.0
2011-09-19 13:25:00,27.99,28.01,27.96,28.0,6800.0,20.2525,20.267,20.2308,20.2597,6800.0
2011-09-19 13:30:00,28.0,28.01,27.96,27.98,3800.0,20.2597,20.267,20.2308,20.2453,3800.0
2011-09-19 13:35:00,27.97,27.98,27.95,27.95,3900.0,20.238,20.2453,20.2236,20.2236,3900.0
2011-09-19 13:40:00,27.96,28.02,27.96,28.02,11200.0,20.2308,20.2742,20.2308,20.2742,11200.0
2011-09-19 13:45:00,28.01,28.07,28.01,28.03,11700.0,20.267,20.3104,20.267,20.2814,11700.0
2011-09-19 13:50:00,28.03,28.05,28.03,28.04,3900.0,20.2814,20.2959,20.2814,20.2887,3900.0
2011-09-19 13:55:00,28.04,28.05,28.04,28.04,4400.0,20.2887,20.2959,20.2887,20.2887,4400.0
2011-09-19 14:00:00,28.03,28.04,27.97,27.97,4000.0,20.2814,20.2887,20.238,20.238,4000.0
2011-09-19 14:05:00,27.96,28.03,27.95,28.0,14900.0,20.2308,20.2814,20.2236,20.2597,14900.0
2011-09-19 14:10:00,27.98,28.03,27.96,28.01,22100.0,20.2453,20.2814,20.2308,20.267,22100.0
2011-09-19 14:15:00,28.0,28.09,28.0,28.08,28000.0,20.2597,20.3249,20.2597,20.3176,28000.0
2011-09-19 14:20:00,28.07,28.08,28.04,28.05,7400.0,20.3104,20.3176,20.2887,20.2959,7400.0
2011-09-19 14:25:00,28.04,28.05,27.99,28.0,6000.0,20.2887,20.2959,20.2525,20.2597,6000.0
2011-09-19 14:30:00,28.0,28.04,28.0,28.0,6200.0,20.2597,20.2887,20.2597,20.2597,6200.0
2011-09-19 14:35:00,28.0,28.03,28.0,28.03,10900.0,20.2597,20.2814,20.2597,20.2814,10900.0
2011-09-19 14:40:00,28.02,28.05,28.01,28.02,10200.0,20.2742,20.2959,20.267,20.2742,10200.0
2011-09-19 14:45:00,28.02,28.02,27.98,28.01,5900.0,20.2742,20.2742,20.2453,20.267,5900.0
2011-09-19 14:50:00,28.02,28.05,27.96,27.97,6900.0,20.2742,20.2959,20.2308,20.238,6900.0
2011-09-19 14:55:00,27.97,27.97,27.92,27.92,5500.0,20.238,20.238,20.2018,20.2018,5500.0
2011-09-19 15:00:00,27.93,27.95,27.91,27.91,6600.0,20.2091,20.2236,20.1946,20.1946,6600.0
2011-09-19 15:05:00,27.9,27.91,27.86,27.86,5000.0,20.1874,20.1946,20.1584,20.1584,5000.0
2011-09-19 15:10:00,27.87,28.02,27.87,28.01,24100.0,20.1657,20.2742,20.1657,20.267,24100.0
2011-09-19 15:15:00,28.01,28.13,27.98,28.09,13700.0,20.267,20.3538,20.2453,20.3249,13700.0
2011-09-19 15:20:00,28.07,28.21,28.07,28.16,9700.0,20.3104,20.4117,20.3104,20.3755,9700.0
2011-09-19 15:25:00,28.14,28.14,28.07,28.13,6600.0,20.361,20.361,20.3104,20.3538,6600.0
2011-09-19 15:30:00,28.13,28.21,28.13,28.17,9900.0,20.3538,20.4117,20.3538,20.3827,9900.0
2011-09-19 15:35:00,28.17,28.19,28.15,28.17,20600.0,20.3827,20.3972,20.3683,20.3827,20600.0
2011-09-19 15:40:00,28.16,28.17,28.12,28.15,13400.0,20.3755,20.3827,20.3466,20.3683,13400.0
2011-09-19 15:45:00,28.15,28.15,28.05,28.08,16100.0,20.3683,20.3683,20.2959,20.3176,16100.0
2011-09-19 15:50:00,28.08,28.12,28.02,28.03,10800.0,20.3176,20.3466,20.2742,20.2814,10800.0
2011-09-19 15:55:00,28.04,28.12,27.99,28.03,51100.0,20.2887,20.3466,20.2525,20.2814,51100.0
2011-09-20 09:30:00,28.02,28.21,27.98,28.17,9100.0,20.2742,20.4117,20.2453,20.3827,9100.0
2011-09-20 09:35:00,28.15,28.15,28.05,28.07,3800.0,20.3683,20.3683,20.2959,20.3104,3800.0
2011-09-20 09:40:00,28.08,28.11,28.08,28.09,900.0,20.3176,20.3393,20.3176,20.3249,900.0
2011-09-20 09:45:00,28.08,28.08,28.03,28.05,2300.0,20.3176,20.3176,20.2814,20.2959,2300.0
2011-09-20 09:50:00,28.04,28.06,27.99,27.99,2900.0,20.2887,20.3031,20.2525,20.2525,2900.0
2011-09-20 09:55:00,28.02,28.05,27.99,28.05,1200.0,20.2742,20.2959,20.2525,20.2959,1200.0
2011-09-20 10:00:00,28.02,28.11,28.02,28.11,2500.0,20.2742,20.3393,20.2742,20.3393,2500.0
2011-09-20 10:05:00,28.11,28.11,28.05,28.06,4300.0,20.3393,20.3393,20.2959,20.3031,4300.0
2011-09-20 10:10:00,28.05,28.05,28.0,28.01,2900.0,20.2959,20.2959,20.2597,20.267,2900.0
2011-09-20 10:15:00,28.03,28.09,28.0,28.06,6900.0,20.2814,20.3249,20.2597,20.3031,6900.0
2011-09-20 10:20:00,28.09,28.09,28.08,28.09,1000.0,20.3249,20.3249,20.3176,20.3249,1000.0
2011-09-20 10:25:00,28.09,28.19,28.08,28.18,8700.0,20.3249,20.3972,20.3176,20.39,8700.0
2011-09-20 10:30:00,28.19,28.21,28.17,28.2,2700.0,20.3972,20.4117,20.3827,20.4044,2700.0
2011-09-20 10:35:00,28.2,28.34,28.2,28.33,11700.0,20.4044,20.5057,20.4044,20.4985,11700.0
2011-09-20 10:40:00,28.33,28.41,28.33,28.4,9800.0,20.4985,20.5564,20.4985,20.5492,9800.0
2011-09-20 10:45:00,28.41,28.44,28.39,28.43,12200.0,20.5564,20.5781,20.5419,20.5709,12200.0
2011-09-20 10:50:00,28.43,28.46,28.41,28.41,6400.0,20.5709,20.5926,20.5564,20.5564,6400.0
2011-09-20 10:55:00,28.41,28.42,28.38,28.42,3600.0,20.5564,20.5636,20.5347,20.5636,3600.0
2011-09-20 11:00:00,28.43,28.5,28.43,28.49,6100.0,20.5709,20.6215,20.5709,20.6143,6100.0
2011-09-20 11:05:00,28.48,28.55,28.48,28.51,9300.0,20.607,20.6577,20.607,20.6288,9300.0
2011-09-20 11:10:00,28.51,28.51,28.47,28.5,2400.0,20.6288,20.6288,20.5998,20.6215,2400.0
2011-09-20 11:15:00,28.51,28.53,28.45,28.45,5600.0,20.6288,20.6432,20.5853,20.5853,5600.0
2011-09-20 11:20:00,28.44,28.46,28.42,28.44,4800.0,20.5781,20.5926,20.5636,20.5781,4800.0
2011-09-20 11:25:00,28.45,28.51,28.45,28.51,2300.0,20.5853,20.6288,20.5853,20.6288,2300.0
2011-09-20 11:30:00,28.51,28.51,28.46,28.51,9000.0,20.6288,20.6288,20.5926,20.6288,9000.0
2011-09-20 11:35:00,28.52,28.55,28.51,28.52,8600.0,20.636,20.6577,20.6288,20.636,8600.0
2011-09-20 11:40:00,28.52,28.53,28.49,28.51,6000.0,20.636,20.6432,20.6143,20.6288,6000.0
2011-09-20 11:45:00,28.5,28.54,28.5,28.54,3400.0,20.6215,20.6505,20.6215,20.6505,3400.0
2011-09-20 11:50:00,28.54,28.56,28.54,28.56,5400.0,20.6505,20.6649,20.6505,20.6649,5400.0
2011-09-20 11:55:00,28.55,28.58,28.55,28.56,4200.0,20.6577,20.6794,20.6577,20.6649,4200.0
2011-09-20 12:00:00,28.54,28.54,28.45,28.46,8600.0,20.6505,20.6505,20.5853,20.5926,8600.0
2011-09-20 12:05:00,28.45,28.45,28.38,28.41,6100.0,20.5853,20.5853,20.5347,20.5564,6100.0
2011-09-20 12:10:00,28.4,28.4,28.34,28.35,14900.0,20.5492,20.5492,20.5057,20.513,14900.0
2011-09-20 12:15:00,28.34,28.35,28.33,28.33,7400.0,20.5057,20.513,20.4985,20.4985,7400.0
2011-09-20 12:20:00,28.32,28.35,28.32,28.34,2400.0,20.4913,20.513,20.4913,20.5057,2400.0
2011-09-20 12:25:00,28.34,28.35,28.32,28.34,3400.0,20.5057,20.513,20.4913,20.5057,3400.0
2011-09-20 12:30:00,28.32,28.32,28.29,28.29,9300.0,20.4913,20.4913,20.4696,20.4696,9300.0
2011-09-20 12:35:00,28.29,28.3,28.24,28.25,7400.0,20.4696,20.4768,20.4334,20.4406,7400.0
2011-09-20 12:40:00,28.25,28.26,28.21,28.25,4400.0,20.4406,20.4479,20.4117,20.4406,4400.0
2011-09-20 12:45:00,28.24,28.26,28.24,28.26,3000.0,20.4334,20.4479,20.4334,20.4479,3000.0
2011-09-20 12:50:00,28.27,28.3,28.26,28.29,3900.0,20.4551,20.4768,20.4479,20.4696,3900.0
2011-09-20 12:55:00,28.3,28.3,28.27,28.27,22700.0,20.4768,20.4768,20.4551,20.4551,22700.0
2011-09-20 13:00:00,28.27,28.29,28.27,28.28,1300.0,20.4551,20.4696,20.4551,20.4623,1300.0
2011-09-20 13:05:00,28.29,28.29,28.28,28.29,1700.0,20.4696,20.4696,20.4623,20.4696,1700.0
2011-09-20 13:10:00,28.29,28.31,28.29,28.3,12400.0,20.4696,20.484,20.4696,20.4768,12400.0
2011-09-20 13:15:00,28.3,28.3,28.25,28.27,11400.0,20.4768,20.4768,20.4406,20.4551,11400.0
2011-09-20 13:20:00,28.27,28.27,28.25,28.25,1300.0,20.4551,20.4551,20.4406,20.4406,1300.0
2011-09-20 13:25:00,28.25,28.29,28.25,28.28,2400.0,20.4406,20.4696,20.4406,20.4623,2400.0
2011-09-20 13:30:00,28.29,28.3,28.27,28.28,1800.0,20.4696,20.4768,20.4551,20.4623,1800.0
2011-09-20 13:35:00,28.28,28.29,28.26,28.26,3000.0,20.4623,20.4696,20.4479,20.4479,3000.0
2011-09-20 13:40:00,28.24,28.25,28.22,28.23,3200.0,20.4334,20.4406,20.4189,20.4262,3200.0
2011-09-20 13:45:00,28.23,28.27,28.23,28.27,1000.0,20.4262,20.4551,20.4262,20.4551,1000.0
2011-09-20 13:50:00,28.27,28.28,28.26,28.26,2600.0,20.4551,20.4623,20.4479,20.4479,2600.0
2011-09-20 13:55:00,28.27,28.28,28.24,28.28,6700.0,20.4551,20.4623,20.4334,20.4623,6700.0
2011-09-20 14:00:00,28.25,28.25,28.21,28.22,7500.0,20.4406,20.4406,20.4117,20.4189,7500.0
2011-09-20 14:05:00,28.21,28.27,28.2,28.26,21800.0,20.4117,20.4551,20.4044,20.4479,21800.0
2011-09-20 14:10:00,28.27,28.28,28.26,28.27,14500.0,20.4551,20.4623,20.4479,20.4551,14500.0
2011-09-20 14:15:00,28.28,28.29,28.27,28.28,3900.0,20.4623,20.4696,20.4551,20.4623,3900.0
2011-09-20 14:20:00,28.28,28.28,28.25,28.25,5600.0,20.4623,20.4623,20.4406,20.4406,5600.0
2011-09-20 14:25:00,28.24,28.25,28.23,28.25,4000.0,20.4334,20.4406,20.4262,20.4406,4000.0
2011-09-20 14:30:00,28.26,28.3,28.21,28.21,10900.0,20.4479,20.4768,20.4117,20.4117,10900.0
2011-09-20 14:35:00,28.21,28.22,28.19,28.2,3000.0,20.4117,20.4189,20.3972,20.4044,3000.0
2011-09-20 14:40:00,28.2,28.21,28.18,28.19,5400.0,20.4044,20.4117,20.39,20.3972,5400.0
2011-09-20 14:45:00,28.18,28.21,28.17,28.21,4800.0,20.39,20.4117,20.3827,20.4117,4800.0
2011-09-20 14:50:00,28.22,28.24,28.21,28.24,4400.0,20.4189,20.4334,20.4117,20.4334,4400.0
2011-09-20 14:55:00,28.26,28.26,28.22,28.23,4300.0,20.4479,20.4479,20.4189,20.4262,4300.0
2011-09-20 15:00:00,28.22,28.26,28.17,28.17,15500.0,20.4189,20.4479,20.3827,20.3827,15500.0
2011-09-20 15:05:00,28.17,28.18,28.12,28.12,19500.0,20.3827,20.39,20.3466,20.3466,19500.0
2011-09-20 15:10:00,28.13,28.18,28.13,28.14,7300.0,20.3538,20.39,20.3538,20.361,7300.0
2011-09-20 15:15:00,28.15,28.16,28.1,28.1,7000.0,20.3683,20.3755,20.3321,20.3321,7000.0
2011-09-20 15:20:00,28.1,28.1,28.07,28.07,9100.0,20.3321,20.3321,20.3104,20.3104,9100.0
2011-09-20 15:25:00,28.07,28.09,28.06,28.08,5600.0,20.3104,20.3249,20.3031,20.3176,5600.0
2011-09-20 15:30:00,28.06,28.1,28.05,28.09,8100.0,20.3031,20.3321,20.2959,20.3249,8100.0
2011-09-20 15:35:00,28.08,28.15,28.07,28.15,10200.0,20.3176,20.3683,20.3104,20.3683,10200.0
2011-09-20 15:40:00,28.14,28.15,28.1,28.11,11300.0,20.361,20.3683,20.3321,20.3393,11300.0
2011-09-20 15:45:00,28.09,28.1,27.99,28.0,42900.0,20.3249,20.3321,20.2525,20.2597,42900.0
2011-09-20 15:50:00,28.01,28.02,27.95,28.0,20900.0,20.267,20.2742,20.2236,20.2597,20900.0
2011-09-20 15:55:00,28.0,28.0,27.91,27.92,73400.0,20.2597,20.2597,20.1946,20.2018,73400.0
2011-09-21 09:30:00,27.89,27.97,27.88,27.92,9600.0,20.1801,20.238,20.1729,20.2018,9600.0
2011-09-21 09:35:00,27.94,27.98,27.9,27.98,5400.0,20.2163,20.2453,20.1874,20.2453,5400.0
2011-09-21 09:40:00,28.02,28.02,27.8,27.8,3100.0,20.2742,20.2742,20.115,20.115,3100.0
2011-09-21 09:45:00,27.81,27.9,27.8,27.86,1700.0,20.1223,20.1874,20.115,20.1584,1700.0
2011-09-21 09:50:00,27.89,27.89,27.81,27.86,2300.0,20.1801,20.1801,20.1223,20.1584,2300.0
2011-09-21 09:55:00,27.87,27.91,27.84,27.85,5200.0,20.1657,20.1946,20.144,20.1512,5200.0
2011-09-21 10:00:00,27.91,27.95,27.81,27.83,5000.0,20.1946,20.2236,20.1223,20.1367,5000.0
2011-09-21 10:05:00,27.84,27.88,27.82,27.85,2200.0,20.144,20.1729,20.1295,20.1512,2200.0
2011-09-21 10:10:00,27.83,27.83,27.69,27.72,11100.0,20.1367,20.1367,20.0354,20.0571,11100.0
2011-09-21 10:15:00,27.74,27.77,27.73,27.74,3700.0,20.0716,20.0933,20.0644,20.0716,3700.0
2011-09-21 10:20:00,27.74,27.74,27.66,27.7,9400.0,20.0716,20.0716,20.0137,20.0427,9400.0
2011-09-21 10:25:00,27.71,27.71,27.67,27.69,7100.0,20.0499,20.0499,20.021,20.0354,7100.0
2011-09-21 10:30:00,27.69,27.72,27.65,27.65,12400.0,20.0354,20.0571,20.0065,20.0065,12400.0
2011-09-21 10:35:00,27.66,27.67,27.58,27.61,17200.0,20.0137,20.021,19.9558,19.9775,17200.0
2011-09-21 10:40:00,27.61,27.68,27.61,27.67,10100.0,19.9775,20.0282,19.9775,20.021,10100.0
2011-09-21 10:45:00,27.68,27.7,27.61,27.61,6600.0,20.0282,20.0427,19.9775,19.9775,6600.0
2011-09-21 10:50:00,27.6,27.63,27.58,27.58,8200.0,19.9703,19.992,19.9558,19.9558,8200.0
2011-09-21 10:55:00,27.57,27.57,27.52,27.55,6200.0,19.9486,19.9486,19.9124,19.9341,6200.0
2011-09-21 11:00:00,27.55,27.56,27.54,27.54,2800.0,19.9341,19.9414,19.9269,19.9269,2800.0
2011-09-21 11:05:00,27.53,27.54,27.51,27.51,3800.0,19.9197,19.9269,19.9052,19.9052,3800.0
2011-09-21 11:10:00,27.51,27.55,27.51,27.53,2000.0,19.9052,19.9341,19.9052,19.9197,2000.0
2011-09-21 11:15:00,27.54,27.54,27.5,27.5,2500.0,19.9269,19.9269,19.898,19.898,2500.0
2011-09-21 11:20:00,27.48,27.5,27.46,27.47,4300.0,19.8835,19.898,19.869,19.8762,4300.0
2011-09-21 11:25:00,27.48,27.49,27.45,27.47,7700.0,19.8835,19.8907,19.8618,19.8762,7700.0
2011-09-21 11:30:00,27.49,27.5,27.45,27.47,5400.0,19.8907,19.898,19.8618,19.8762,5400.0
2011-09-21 11:35:00,27.46,27.5,27.44,27.47,7700.0,19.869,19.898,19.8545,19.8762,7700.0
2011-09-21 11:40:00,27.47,27.48,27.43,27.44,6100.0,19.8762,19.8835,19.8473,19.8545,6100.0
2011-09-21 11:45:00,27.45,27.5,27.45,27.5,3300.0,19.8618,19.898,19.8618,19.898,3300.0
2011-09-21 11:50:00,27.48,27.49,27.48,27.48,2300.0,19.8835,19.8907,19.8835,19.8835,2300.0
2011-09-21 11:55:00,27.48,27.5,27.46,27.49,6900.0,19.8835,19.898,19.869,19.8907,6900.0
2011-09-21 12:00:00,27.49,27.53,27.47,27.51,14700.0,19.8907,19.9197,19.8762,19.9052,14700.0
2011-09-21 12:05:00,27.51,27.52,27.47,27.48,3200.0,19.9052,19.9124,19.8762,19.8835,3200.0
2011-09-21 12:10:00,27.47,27.5,27.46,27.49,3600.0,19.8762,19.898,19.869,19.8907,3600.0
2011-09-21 12:15:00,27.5,27.52,27.48,27.51,4700.0,19.898,19.9124,19.8835,19.9052,4700.0
2011-09-21 12:20:00,27.51,27.54,27.49,27.53,7100.0,19.9052,19.9269,19.8907,19.9197,7100.0
2011-09-21 12:25:00,27.53,27.53,27.43,27.48,27100.0,19.9197,19.9197,19.8473,19.8835,27100.0
2011-09-21 12:30:00,27.48,27.53,27.48,27.51,5800.0,19.8835,19.9197,19.8835,19.9052,5800.0
2011-09-21 12:35:00,27.52,27.63,27.51,27.61,24100.0,19.9124,19.992,19.9052,19.9775,24100.0
2011-09-21 12:40:00,27.61,27.65,27.59,27.63,7900.0,19.9775,20.0065,19.9631,19.992,7900.0
2011-09-21 12:45:00,27.62,27.62,27.5,27.51,8300.0,19.9848,19.9848,19.898,19.9052,8300.0
2011-09-21 12:50:00,27.5,27.53,27.48,27.49,5200.0,19.898,19.9197,19.8835,19.8907,5200.0
2011-09-21 12:55:00,27.5,27.58,27.48,27.57,9300.0,19.898,19.9558,19.8835,19.9486,9300.0
2011-09-21 13:00:00,27.56,27.62,27.55,27.59,6400.0,19.9414,19.9848,19.9341,19.9631,6400.0
2011-09-21 13:05:00,27.59,27.7,27.59,27.7,7000.0,19.9631,20.0427,19.9631,20.0427,7000.0
2011-09-21 13:10:00,27.68,27.72,27.66,27.7,13500.0,20.0282,20.0571,20.0137,20.0427,13500.0
2011-09-21 13:15:00,27.7,27.73,27.66,27.66,9400.0,20.0427,20.0644,20.0137,20.0137,9400.0
2011-09-21 13:20:00,27.68,27.73,27.66,27.72,3900.0,20.0282,20.0644,20.0137,20.0571,3900.0
2011-09-21 13:25:00,27.73,27.75,27.7,27.71,5100.0,20.0644,20.0788,20.0427,20.0499,5100.0
2011-09-21 13:30:00,27.72,27.72,27.67,27.69,5800.0,20.0571,20.0571,20.021,20.0354,5800.0
2011-09-21 13:35:00,27.67,27.7,27.67,27.7,4400.0,20.021,20.0427,20.021,20.0427,4400.0
2011-09-21 13:40:00,27.7,27.75,27.7,27.72,5700.0,20.0427,20.0788,20.0427,20.0571,5700.0
2011-09-21 13:45:00,27.72,27.74,27.71,27.72,5200.0,20.0571,20.0716,20.0499,20.0571,5200.0
2011-09-21 13:50:00,27.72,27.76,27.71,27.75,5400.0,20.0571,20.0861,20.0499,20.0788,5400.0
2011-09-21 13:55:00,27.74,27.76,27.73,27.73,3900.0,20.0716,20.0861,20.0644,20.0644,3900.0
2011-09-21 14:00:00,27.74,27.74,27.71,27.74,5100.0,20.0716,20.0716,20.0499,20.0716,5100.0
2011-09-21 14:05:00,27.76,27.77,27.73,27.75,3600.0,20.0861,20.0933,20.0644,20.0788,3600.0
2011-09-21 14:10:00,27.76,27.83,27.76,27.81,4600.0,20.0861,20.1367,20.0861,20.1223,4600.0
2011-09-21 14:15:00,27.83,27.85,27.81,27.84,2900.0,20.1367,20.1512,20.1223,20.144,2900.0
2011-09-21 14:20:00,27.83,27.95,27.66,27.72,26900.0,20.1367,20.2236,20.0137,20.0571,26900.0
2011-09-21 14:25:00,27.7,27.75,27.61,27.7,8900.0,20.0427,20.0788,19.9775,20.0427,8900.0
2011-09-21 14:30:00,27.75,27.8,27.64,27.65,43900.0,20.0788,20.115,19.9993,20.0065,43900.0
2011-09-21 14:35:00,27.64,27.64,27.46,27.55,19200.0,19.9993,19.9993,19.869,19.9341,19200.0
2011-09-21 14:40:00,27.51,27.54,27.47,27.5,67100.0,19.9052,19.9269,19.8762,19.898,67100.0
2011-09-21 14:45:00,27.48,27.58,27.48,27.58,6500.0,19.8835,19.9558,19.8835,19.9558,6500.0
2011-09-21 14:50:00,27.6,27.63,27.57,27.57,9200.0,19.9703,19.992,19.9486,19.9486,9200.0
2011-09-21 14:55:00,27.57,27.57,27.46,27.47,6700.0,19.9486,19.9486,19.869,19.8762,6700.0
2011-09-21 15:00:00,27.45,27.52,27.44,27.52,11600.0,19.8618,19.9124,19.8545,19.9124,11600.0
2011-09-21 15:05:00,27.55,27.58,27.48,27.55,8800.0,19.9341,19.9558,19.8835,19.9341,8800.0
2011-09-21 15:10:00,27.56,27.62,27.54,27.54,6700.0,19.9414,19.9848,19.9269,19.9269,6700.0
2011-09-21 15:15:00,27.54,27.56,27.51,27.55,7300.0,19.9269,19.9414,19.9052,19.9341,7300.0
2011-09-21 15:20:00,27.56,27.57,27.44,27.48,7700.0,19.9414,19.9486,19.8545,19.8835,7700.0
2011-09-21 15:25:00,27.49,27.49,27.43,27.45,34700.0,19.8907,19.8907,19.8473,19.8618,34700.0
2011-09-21 15:30:00,27.44,27.49,27.44,27.44,17200.0,19.8545,19.8907,19.8545,19.8545,17200.0
2011-09-21 15:35:00,27.44,27.46,27.32,27.34,19300.0,19.8545,19.869,19.7677,19.7822,19300.0
2011-09-21 15:40:00,27.34,27.35,27.28,27.31,12100.0,19.7822,19.7894,19.7388,19.7605,12100.0
2011-09-21 15:45:00,27.3,27.3,27.19,27.19,19700.0,19.7532,19.7532,19.6736,19.6736,19700.0
2011-09-21 15:50:00,27.19,27.19,27.05,27.07,25500.0,19.6736,19.6736,19.5724,19.5868,25500.0
2011-09-21 15:55:00,27.07,27.07,26.92,26.92,83400.0,19.5868,19.5868,19.4783,19.4783,83400.0
2011-09-22 09:30:00,26.31,26.51,26.28,26.5,13100.0,19.0369,19.1816,19.0152,19.1744,13100.0
2011-09-22 09:35:00,26.5,26.64,26.49,26.64,3000.0,19.1744,19.2757,19.1672,19.2757,3000.0
2011-09-22 09:40:00,26.64,26.7,26.64,26.65,4400.0,19.2757,19.3191,19.2757,19.2829,4400.0
2011-09-22 09:45:00,26.65,26.68,26.58,26.59,4500.0,19.2829,19.3046,19.2323,19.2395,4500.0
2011-09-22 09:50:00,26.63,26.67,26.57,26.65,9900.0,19.2685,19.2974,19.225,19.2829,9900.0
2011-09-22 09:55:00,26.63,26.63,26.56,26.58,5100.0,19.2685,19.2685,19.2178,19.2323,5100.0
2011-09-22 10:00:00,26.57,26.66,26.57,26.66,8500.0,19.225,19.2902,19.225,19.2902,8500.0
2011-09-22 10:05:00,26.66,26.77,26.65,26.77,4800.0,19.2902,19.3698,19.2829,19.3698,4800.0
2011-09-22 10:10:00,26.76,26.77,26.72,26.73,7100.0,19.3625,19.3698,19.3336,19.3408,7100.0
2011-09-22 10:15:00,26.73,26.81,26.69,26.77,3800.0,19.3408,19.3987,19.3119,19.3698,3800.0
2011-09-22 10:20:00,26.79,26.87,26.77,26.84,6600.0,19.3842,19.4421,19.3698,19.4204,6600.0
2011-09-22 10:25:00,26.78,26.8,26.71,26.76,5100.0,19.377,19.3915,19.3263,19.3625,5100.0
2011-09-22 10:30:00,26.74,26.84,26.74,26.82,5600.0,19.348,19.4204,19.348,19.4059,5600.0
2011-09-22 10:35:00,26.83,26.85,26.77,26.78,5500.0,19.4132,19.4276,19.3698,19.377,5500.0
2011-09-22 10:40:00,26.77,26.83,26.75,26.82,8800.0,19.3698,19.4132,19.3553,19.4059,8800.0
2011-09-22 10:45:00,26.82,26.86,26.77,26.77,8000.0,19.4059,19.4349,19.3698,19.3698,8000.0
2011-09-22 10:50:00,26.74,26.74,26.65,26.67,9800.0,19.348,19.348,19.2829,19.2974,9800.0
2011-09-22 10:55:00,26.68,26.73,26.62,26.63,11200.0,19.3046,19.3408,19.2612,19.2685,11200.0
2011-09-22 11:00:00,26.65,26.7,26.64,26.67,4400.0,19.2829,19.3191,19.2757,19.2974,4400.0
2011-09-22 11:05:00,26.68,26.68,26.61,26.61,7000.0,19.3046,19.3046,19.254,19.254,7000.0
2011-09-22 11:10:00,26.63,26.65,26.59,26.62,8500.0,19.2685,19.2829,19.2395,19.2612,8500.0
2011-09-22 11:15:00,26.62,26.64,26.58,26.62,7100.0,19.2612,19.2757,19.2323,19.2612,7100.0
2011-09-22 11:20:00,26.63,26.65,26.6,26.61,8700.0,19.2685,19.2829,19.2467,19.254,8700.0
2011-09-22 11:25:00,26.6,26.62,26.56,26.6,7800.0,19.2467,19.2612,19.2178,19.2467,7800.0
2011-09-22 11:30:00,26.61,26.66,26.61,26.64,6500.0,19.254,19.2902,19.254,19.2757,6500.0
2011-09-22 11:35:00,26.63,26.7,26.61,26.65,8800.0,19.2685,19.3191,19.254,19.2829,8800.0
2011-09-22 11:40:00,26.65,26.66,26.61,26.66,4600.0,19.2829,19.2902,19.254,19.2902,4600.0
2011-09-22 11:45:00,26.67,26.68,26.63,26.63,4600.0,19.2974,19.3046,19.2685,19.2685,4600.0
2011-09-22 11:50:00,26.64,26.64,26.6,26.6,6000.0,19.2757,19.2757,19.2467,19.2467,6000.0
2011-09-22 11:55:00,26.62,26.63,26.57,26.57,3200.0,19.2612,19.2685,19.225,19.225,3200.0
2011-09-22 12:00:00,26.56,26.58,26.47,26.49,8200.0,19.2178,19.2323,19.1527,19.1672,8200.0
2011-09-22 12:05:00,26.5,26.57,26.47,26.51,4900.0,19.1744,19.225,19.1527,19.1816,4900.0
2011-09-22 12:10:00,26.51,26.56,26.45,26.5,8400.0,19.1816,19.2178,19.1382,19.1744,8400.0
2011-09-22 12:15:00,26.52,26.54,26.49,26.54,6300.0,19.1889,19.2033,19.1672,19.2033,6300.0
2011-09-22 12:20:00,26.52,26.59,26.48,26.57,6900.0,19.1889,19.2395,19.1599,19.225,6900.0
2011-09-22 12:25:00,26.56,26.6,26.55,26.58,4000.0,19.2178,19.2467,19.2106,19.2323,4000.0
2011-09-22 12:30:00,26.56,26.6,26.56,26.58,3200.0,19.2178,19.2467,19.2178,19.2323,3200.0
2011-09-22 12:35:00,26.58,26.62,26.58,26.61,3700.0,19.2323,19.2612,19.2323,19.254,3700.0
2011-09-22 12:40:00,26.6,26.63,26.59,26.6,6300.0,19.2467,19.2685,19.2395,19.2467,6300.0
2011-09-22 12:45:00,26.6,26.67,26.54,26.63,20200.0,19.2467,19.2974,19.2033,19.2685,20200.0
2011-09-22 12:50:00,26.63,26.63,26.6,26.61,3800.0,19.2685,19.2685,19.2467,19.254,3800.0
2011-09-22 12:55:00,26.61,26.64,26.58,26.6,3300.0,19.254,19.2757,19.2323,19.2467,3300.0
2011-09-22 13:00:00,26.61,26.62,26.57,26.59,5100.0,19.254,19.2612,19.225,19.2395,5100.0
2011-09-22 13:05:00,26.59,26.62,26.55,26.55,6200.0,19.2395,19.2612,19.2106,19.2106,6200.0
2011-09-22 13:10:00,26.55,26.6,26.55,26.58,4700.0,19.2106,19.2467,19.2106,19.2323,4700.0
2011-09-22 13:15:00,26.58,26.58,26.52,26.57,7300.0,19.2323,19.2323,19.1889,19.225,7300.0
2011-09-22 13:20:00,26.55,26.6,26.51,26.56,25800.0,19.2106,19.2467,19.1816,19.2178,25800.0
2011-09-22 13:25:00,26.55,26.65,26.54,26.64,4300.0,19.2106,19.2829,19.2033,19.2757,4300.0
2011-09-22 13:30:00,26.63,26.66,26.59,26.65,8200.0,19.2685,19.2902,19.2395,19.2829,8200.0
2011-09-22 13:35:00,26.63,26.65,26.58,26.62,7700.0,19.2685,19.2829,19.2323,19.2612,7700.0
2011-09-22 13:40:00,26.62,26.68,26.58,26.64,6000.0,19.2612,19.3046,19.2323,19.2757,6000.0
2011-09-22 13:45:00,26.64,26.69,26.62,26.67,12400.0,19.2757,19.3119,19.2612,19.2974,12400.0
2011-09-22 13:50:00,26.65,26.66,26.62,26.62,10200.0,19.2829,19.2902,19.2612,19.2612,10200.0
2011-09-22 13:55:00,26.64,26.66,26.57,26.57,9800.0,19.2757,19.2902,19.225,19.225,9800.0
2011-09-22 14:00:00,26.61,26.63,26.48,26.55,19100.0,19.254,19.2685,19.1599,19.2106,19100.0
2011-09-22 14:05:00,26.54,26.62,26.53,26.6,7400.0,19.2033,19.2612,19.1961,19.2467,7400.0
2011-09-22 14:10:00,26.59,26.65,26.55,26.61,12500.0,19.2395,19.2829,19.2106,19.254,12500.0
2011-09-22 14:15:00,26.61,26.62,26.52,26.56,16200.0,19.254,19.2612,19.1889,19.2178,16200.0
2011-09-22 14:20:00,26.57,26.91,26.56,26.79,26300.0,19.225,19.4711,19.2178,19.3842,26300.0
2011-09-22 14:25:00,26.79,26.93,26.7,26.8,22200.0,19.3842,19.4855,19.3191,19.3915,22200.0
2011-09-22 14:30:00,26.81,26.83,26.64,26.69,17600.0,19.3987,19.4132,19.2757,19.3119,17600.0
2011-09-22 14:35:00,26.68,26.78,26.62,26.65,10200.0,19.3046,19.377,19.2612,19.2829,10200.0
2011-09-22 14:40:00,26.64,26.79,26.62,26.73,11500.0,19.2757,19.3842,19.2612,19.3408,11500.0
2011-09-22 14:45:00,26.74,26.75,26.66,26.66,7900.0,19.348,19.3553,19.2902,19.2902,7900.0
2011-09-22 14:50:00,26.67,26.7,26.61,26.64,9800.0,19.2974,19.3191,19.254,19.2757,9800.0
2011-09-22 14:55:00,26.65,26.66,26.49,26.54,12200.0,19.2829,19.2902,19.1672,19.2033,12200.0
2011-09-22 15:00:00,26.52,26.52,26.42,26.42,10400.0,19.1889,19.1889,19.1165,19.1165,10400.0
2011-09-22 15:05:00,26.42,26.51,26.38,26.48,19600.0,19.1165,19.1816,19.0876,19.1599,19600.0
2011-09-22 15:10:00,26.5,26.55,26.44,26.44,14200.0,19.1744,19.2106,19.131,19.131,14200.0
2011-09-22 15:15:00,26.45,26.51,26.43,26.49,9400.0,19.1382,19.1816,19.1237,19.1672,9400.0
2011-09-22 15:20:00,26.46,26.47,26.33,26.35,18800.0,19.1454,19.1527,19.0514,19.0659,18800.0
2011-09-22 15:25:00,26.35,26.47,26.33,26.44,30100.0,19.0659,19.1527,19.0514,19.131,30100.0
2011-09-22 15:30:00,26.45,26.57,26.43,26.5,26800.0,19.1382,19.225,19.1237,19.1744,26800.0
2011-09-22 15:35:00,26.5,26.58,26.42,26.57,18700.0,19.1744,19.2323,19.1165,19.225,18700.0
2011-09-22 15:40:00,26.62,26.67,26.53,26.58,28500.0,19.2612,19.2974,19.1961,19.2323,28500.0
2011-09-22 15:45:00,26.57,26.71,26.52,26.67,30400.0,19.225,19.3263,19.1889,19.2974,30400.0
2011-09-22 15:50:00,26.68,26.69,26.52,26.52,21500.0,19.3046,19.3119,19.1889,19.1889,21500.0
2011-09-22 15:55:00,26.52,26.75,26.52,26.68,67200.0,19.1889,19.3553,19.1889,19.3046,67200.0
2011-09-23 09:30:00,26.61,26.64,26.56,26.64,4300.0,19.254,19.2757,19.2178,19.2757,4300.0
2011-09-23 09:35:00,26.68,26.75,26.6,26.6,5400.0,19.3046,19.3553,19.2467,19.2467,5400.0
2011-09-23 09:40:00,26.63,26.67,26.57,26.63,5500.0,19.2685,19.2974,19.225,19.2685,5500.0
2011-09-23 09:45:00,26.63,26.73,26.63,26.65,3900.0,19.2685,19.3408,19.2685,19.2829,3900.0
2011-09-23 09:50:00,26.63,26.72,26.59,26.68,4800.0,19.2685,19.3336,19.2395,19.3046,4800.0
2011-09-23 09:55:00,26.69,26.75,26.55,26.55,7000.0,19.3119,19.3553,19.2106,19.2106,7000.0
2011-09-23 10:00:00,26.55,26.63,26.49,26.49,5100.0,19.2106,19.2685,19.1672,19.1672,5100.0
2011-09-23 10:05:00,26.49,26.55,26.46,26.54,2300.0,19.1672,19.2106,19.1454,19.2033,2300.0
2011-09-23 10:10:00,26.55,26.55,26.43,26.48,4600.0,19.2106,19.2106,19.1237,19.1599,4600.0
2011-09-23 10:15:00,26.5,26.53,26.43,26.43,4000.0,19.1744,19.1961,19.1237,19.1237,4000.0
2011-09-23 10:20:00,26.46,26.47,26.44,26.46,3400.0,19.1454,19.1527,19.131,19.1454,3400.0
2011-09-23 10:25:00,26.47,26.56,26.46,26.54,10100.0,19.1527,19.2178,19.1454,19.2033,10100.0
2011-09-23 10:30:00,26.53,26.54,26.49,26.53,4900.0,19.1961,19.2033,19.1672,19.1961,4900.0
2011-09-23 10:35:00,26.52,26.54,26.48,26.52,5500.0,19.1889,19.2033,19.1599,19.1889,5500.0
2011-09-23 10:40:00,26.51,26.51,26.44,26.46,5700.0,19.1816,19.1816,19.131,19.1454,5700.0
2011-09-23 10:45:00,26.48,26.6,26.48,26.6,2100.0,19.1599,19.2467,19.1599,19.2467,2100.0
2011-09-23 10:50:00,26.67,26.67,26.59,26.63,1300.0,19.2974,19.2974,19.2395,19.2685,1300.0
2011-09-23 10:55:00,26.63,26.63,26.57,26.59,3300.0,19.2685,19.2685,19.225,19.2395,3300.0
2011-09-23 11:00:00,26.59,26.61,26.57,26.57,2400.0,19.2395,19.254,19.225,19.225,2400.0
2011-09-23 11:05:00,26.58,26.64,26.58,26.62,1400.0,19.2323,19.2757,19.2323,19.2612,1400.0
2011-09-23 11:10:00,26.64,26.66,26.59,26.61,4900.0,19.2757,19.2902,19.2395,19.254,4900.0
2011-09-23 11:15:00,26.6,26.63,26.57,26.63,4900.0,19.2467,19.2685,19.225,19.2685,4900.0
2011-09-23 11:20:00,26.62,26.67,26.62,26.62,3500.0,19.2612,19.2974,19.2612,19.2612,3500.0
2011-09-23 11:25:00,26.63,26.63,26.55,26.59,4900.0,19.2685,19.2685,19.2106,19.2395,4900.0
2011-09-23 11:30:00,26.57,26.57,26.52,26.54,5000.0,19.225,19.225,19.1889,19.2033,5000.0
2011-09-23 11:35:00,26.54,26.54,26.48,26.49,2900.0,19.2033,19.2033,19.1599,19.1672,2900.0
2011-09-23 11:40:00,26.48,26.5,26.46,26.47,5800.0,19.1599,19.1744,19.1454,19.1527,5800.0
2011-09-23 11:45:00,26.47,26.49,26.44,26.46,3700.0,19.1527,19.1672,19.131,19.1454,3700.0
2011-09-23 11:50:00,26.44,26.45,26.41,26.45,2200.0,19.131,19.1382,19.1093,19.1382,2200.0
2011-09-23 11:55:00,26.46,26.53,26.45,26.53,3300.0,19.1454,19.1961,19.1382,19.1961,3300.0
2011-09-23 12:00:00,26.53,26.53,26.48,26.5,3800.0,19.1961,19.1961,19.1599,19.1744,3800.0
2011-09-23 12:05:00,26.5,26.51,26.42,26.42,14200.0,19.1744,19.1816,19.1165,19.1165,14200.0
2011-09-23 12:10:00,26.43,26.43,26.42,26.43,2600.0,19.1237,19.1237,19.1165,19.1237,2600.0
2011-09-23 12:15:00,26.43,26.44,26.42,26.43,8700.0,19.1237,19.131,19.1165,19.1237,8700.0
2011-09-23 12:20:00,26.43,26.44,26.41,26.41,3500.0,19.1237,19.131,19.1093,19.1093,3500.0
2011-09-23 12:25:00,26.41,26.44,26.35,26.39,3000.0,19.1093,19.131,19.0659,19.0948,3000.0
2011-09-23 12:30:00,26.39,26.43,26.38,26.43,3000.0,19.0948,19.1237,19.0876,19.1237,3000.0
2011-09-23 12:35:00,26.41,26.44,26.4,26.43,6100.0,19.1093,19.131,19.102,19.1237,6100.0
2011-09-23 12:40:00,26.42,26.43,26.32,26.35,21300.0,19.1165,19.1237,19.0442,19.0659,21300.0
2011-09-23 12:45:00,26.36,26.52,26.36,26.44,7100.0,19.0731,19.1889,19.0731,19.131,7100.0
2011-09-23 12:50:00,26.45,26.52,26.45,26.46,2500.0,19.1382,19.1889,19.1382,19.1454,2500.0
2011-09-23 12:55:00,26.46,26.46,26.4,26.41,3700.0,19.1454,19.1454,19.102,19.1093,3700.0
2011-09-23 13:00:00,26.41,26.48,26.41,26.45,3500.0,19.1093,19.1599,19.1093,19.1382,3500.0
2011-09-23 13:05:00,26.45,26.45,26.38,26.39,2600.0,19.1382,19.1382,19.0876,19.0948,2600.0
2011-09-23 13:10:00,26.41,26.49,26.41,26.46,3300.0,19.1093,19.1672,19.1093,19.1454,3300.0
2011-09-23 13:15:00,26.45,26.46,26.42,26.42,1200.0,19.1382,19.1454,19.1165,19.1165,1200.0
2011-09-23 13:20:00,26.4,26.43,26.4,26.41,1600.0,19.102,19.1237,19.102,19.1093,1600.0
2011-09-23 13:25:00,26.43,26.44,26.42,26.42,2400.0,19.1237,19.131,19.1165,19.1165,2400.0
2011-09-23 13:30:00,26.43,26.55,26.38,26.4,14800.0,19.1237,19.2106,19.0876,19.102,14800.0
2011-09-23 13:35:00,26.41,26.42,26.38,26.38,14900.0,19.1093,19.1165,19.0876,19.0876,14900.0
2011-09-23 13:40:00,26.38,26.49,26.37,26.48,8100.0,19.0876,19.1672,19.0803,19.1599,8100.0
2011-09-23 13:45:00,26.47,26.48,26.4,26.45,5800.0,19.1527,19.1599,19.102,19.1382,5800.0
2011-09-23 13:50:00,26.47,26.47,26.41,26.41,4600.0,19.1527,19.1527,19.1093,19.1093,4600.0
2011-09-23 13:55:00,26.41,26.45,26.41,26.44,8400.0,19.1093,19.1382,19.1093,19.131,8400.0
2011-09-23 14:00:00,26.44,26.48,26.4,26.41,12300.0,19.131,19.1599,19.102,19.1093,12300.0
2011-09-23 14:05:00,26.4,26.4,26.37,26.38,4300.0,19.102,19.102,19.0803,19.0876,4300.0
2011-09-23 14:10:00,26.39,26.43,26.39,26.39,6200.0,19.0948,19.1237,19.0948,19.0948,6200.0
2011-09-23 14:15:00,26.39,26.43,26.37,26.42,5200.0,19.0948,19.1237,19.0803,19.1165,5200.0
2011-09-23 14:20:00,26.43,26.44,26.36,26.36,7200.0,19.1237,19.131,19.0731,19.0731,7200.0
2011-09-23 14:25:00,26.36,26.37,26.34,26.34,3900.0,19.0731,19.0803,19.0586,19.0586,3900.0
2011-09-23 14:30:00,26.36,26.41,26.36,26.38,3300.0,19.0731,19.1093,19.0731,19.0876,3300.0
2011-09-23 14:35:00,26.38,26.41,26.38,26.4,1700.0,19.0876,19.1093,19.0876,19.102,1700.0
2011-09-23 14:40:00,26.4,26.44,26.39,26.39,3200.0,19.102,19.131,19.0948,19.0948,3200.0
2011-09-23 14:45:00,26.41,26.43,26.35,26.38,3300.0,19.1093,19.1237,19.0659,19.0876,3300.0
2011-09-23 14:50:00,26.38,26.39,26.35,26.39,3600.0,19.0876,19.0948,19.0659,19.0948,3600.0
2011-09-23 14:55:00,26.38,26.41,26.37,26.38,5300.0,19.0876,19.1093,19.0803,19.0876,5300.0
2011-09-23 15:00:00,26.39,26.47,26.39,26.44,7400.0,19.0948,19.1527,19.0948,19.131,7400.0
2011-09-23 15:05:00,26.42,26.48,26.42,26.44,18800.0,19.1165,19.1599,19.1165,19.131,18800.0
2011-09-23 15:10:00,26.43,26.5,26.42,26.49,15700.0,19.1237,19.1744,19.1165,19.1672,15700.0
2011-09-23 15:15:00,26.51,26.51,26.43,26.45,8800.0,19.1816,19.1816,19.1237,19.1382,8800.0
2011-09-23 15:20:00,26.46,26.52,26.44,26.49,9300.0,19.1454,19.1889,19.131,19.1672,9300.0
2011-09-23 15:25:00,26.5,26.55,26.49,26.54,5800.0,19.1744,19.2106,19.1672,19.2033,5800.0
2011-09-23 15:30:00,26.54,26.59,26.52,26.54,7400.0,19.2033,19.2395,19.1889,19.2033,7400.0
2011-09-23 15:35:00,26.55,26.61,26.55,26.58,9900.0,19.2106,19.254,19.2106,19.2323,9900.0
2011-09-23 15:40:00,26.57,26.59,26.51,26.55,8600.0,19.225,19.2395,19.1816,19.2106,8600.0
2011-09-23 15:45:00,26.55,26.56,26.49,26.52,13700.0,19.2106,19.2178,19.1672,19.1889,13700.0
2011-09-23 15:50:00,26.52,26.56,26.48,26.54,16700.0,19.1889,19.2178,19.1599,19.2033,16700.0
2011-09-23 15:55:00,26.54,26.66,26.53,26.63,47400.0,19.2033,19.2902,19.1961,19.2685,47400.0
2011-09-26 09:30:00,26.87,26.87,26.67,26.67,3000.0,19.4421,19.4421,19.2974,19.2974,3000.0
2011-09-26 09:35:00,26.73,26.79,26.59,26.61,3800.0,19.3408,19.3842,19.2395,19.254,3800.0
2011-09-26 09:40:00,26.56,26.56,26.52,26.55,900.0,19.2178,19.2178,19.1889,19.2106,900.0
2011-09-26 09:45:00,26.56,26.57,26.49,26.52,3500.0,19.2178,19.225,19.1672,19.1889,3500.0
2011-09-26 09:50:00,26.55,26.55,26.46,26.54,1900.0,19.2106,19.2106,19.1454,19.2033,1900.0
2011-09-26 09:55:00,26.53,26.55,26.47,26.48,3100.0,19.1961,19.2106,19.1527,19.1599,3100.0
2011-09-26 10:00:00,26.46,26.53,26.45,26.53,5200.0,19.1454,19.1961,19.1382,19.1961,5200.0
2011-09-26 10:05:00,26.53,26.58,26.47,26.5,33900.0,19.1961,19.2323,19.1527,19.1744,33900.0
2011-09-26 10:10:00,26.5,26.51,26.45,26.48,22100.0,19.1744,19.1816,19.1382,19.1599,22100.0
2011-09-26 10:15:00,26.46,26.46,26.39,26.39,4100.0,19.1454,19.1454,19.0948,19.0948,4100.0
2011-09-26 10:20:00,26.41,26.46,26.38,26.46,3700.0,19.1093,19.1454,19.0876,19.1454,3700.0
2011-09-26 10:25:00,26.49,26.55,26.46,26.55,4000.0,19.1672,19.2106,19.1454,19.2106,4000.0
2011-09-26 10:30:00,26.57,26.59,26.48,26.5,4500.0,19.225,19.2395,19.1599,19.1744,4500.0
2011-09-26 10:35:00,26.51,26.53,26.48,26.5,3600.0,19.1816,19.1961,19.1599,19.1744,3600.0
2011-09-26 10:40:00,26.5,26.61,26.5,26.57,4400.0,19.1744,19.254,19.1744,19.225,4400.0
2011-09-26 10:45:00,26.55,26.59,26.52,26.52,4100.0,19.2106,19.2395,19.1889,19.1889,4100.0
2011-09-26 10:50:00,26.52,26.63,26.52,26.63,1100.0,19.1889,19.2685,19.1889,19.2685,1100.0
2011-09-26 10:55:00,26.59,26.6,26.58,26.58,2100.0,19.2395,19.2467,19.2323,19.2323,2100.0
2011-09-26 11:00:00,26.58,26.67,26.58,26.63,2600.0,19.2323,19.2974,19.2323,19.2685,2600.0
2011-09-26 11:05:00,26.64,26.66,26.61,26.62,2900.0,19.2757,19.2902,19.254,19.2612,2900.0
2011-09-26 11:10:00,26.63,26.63,26.57,26.62,5100.0,19.2685,19.2685,19.225,19.2612,5100.0
2011-09-26 11:15:00,26.62,26.64,26.62,26.62,1400.0,19.2612,19.2757,19.2612,19.2612,1400.0
2011-09-26 11:20:00,26.62,26.64,26.61,26.64,2800.0,19.2612,19.2757,19.254,19.2757,2800.0
2011-09-26 11:25:00,26.65,26.66,26.57,26.63,4300.0,19.2829,19.2902,19.225,19.2685,4300.0
2011-09-26 11:30:00,26.64,26.64,26.6,26.6,2100.0,19.2757,19.2757,19.2467,19.2467,2100.0
2011-09-26 11:35:00,26.63,26.68,26.62,26.65,2700.0,19.2685,19.3046,19.2612,19.2829,2700.0
2011-09-26 11:40:00,26.64,26.7,26.64,26.68,2100.0,19.2757,19.3191,19.2757,19.3046,2100.0
2011-09-26 11:45:00,26.67,26.69,26.65,26.67,3500.0,19.2974,19.3119,19.2829,19.2974,3500.0
2011-09-26 11:50:00,26.66,26.71,26.65,26.71,1300.0,19.2902,19.3263,19.2829,19.3263,1300.0
2011-09-26 11:55:00,26.73,26.73,26.68,26.69,6800.0,19.3408,19.3408,19.3046,19.3119,6800.0
2011-09-26 12:00:00,26.66,26.67,26.62,26.62,2500.0,19.2902,19.2974,19.2612,19.2612,2500.0
2011-09-26 12:05:00,26.63,26.64,26.61,26.62,2400.0,19.2685,19.2757,19.254,19.2612,2400.0
2011-09-26 12:10:00,26.63,26.63,26.59,26.59,2600.0,19.2685,19.2685,19.2395,19.2395,2600.0
2011-09-26 12:15:00,26.59,26.6,26.54,26.55,3600.0,19.2395,19.2467,19.2033,19.2106,3600.0
2011-09-26 12:20:00,26.59,26.63,26.57,26.58,3500.0,19.2395,19.2685,19.225,19.2323,3500.0
2011-09-26 12:25:00,26.56,26.63,26.56,26.63,1100.0,19.2178,19.2685,19.2178,19.2685,1100.0
2011-09-26 12:30:00,26.59,26.65,26.59,26.65,1500.0,19.2395,19.2829,19.2395,19.2829,1500.0
2011-09-26 12:35:00,26.64,26.64,26.64,26.64,900.0,19.2757,19.2757,19.2757,19.2757,900.0
2011-09-26 12:40:00,26.63,26.65,26.59,26.61,6700.0,19.2685,19.2829,19.2395,19.254,6700.0
2011-09-26 12:45:00,26.6,26.6,26.55,26.55,900.0,19.2467,19.2467,19.2106,19.2106,900.0
2011-09-26 12:50:00,26.58,26.58,26.58,26.58,200.0,19.2323,19.2323,19.2323,19.2323,200.0
2011-09-26 12:55:00,26.57,26.59,26.57,26.58,1000.0,19.225,19.2395,19.225,19.2323,1000.0
2011-09-26 13:00:00,26.61,26.61,26.52,26.52,6600.0,19.254,19.254,19.1889,19.1889,6600.0
2011-09-26 13:05:00,26.52,26.55,26.49,26.55,600.0,19.1889,19.2106,19.1672,19.2106,600.0
2011-09-26 13:10:00,26.53,26.54,26.48,26.48,2700.0,19.1961,19.2033,19.1599,19.1599,2700.0
2011-09-26 13:15:00,26.49,26.54,26.49,26.53,2900.0,19.1672,19.2033,19.1672,19.1961,2900.0
2011-09-26 13:20:00,26.53,26.61,26.53,26.6,5000.0,19.1961,19.254,19.1961,19.2467,5000.0
2011-09-26 13:25:00,26.57,26.61,26.57,26.58,2200.0,19.225,19.254,19.225,19.2323,2200.0
2011-09-26 13:30:00,26.57,26.61,26.54,26.54,8600.0,19.225,19.254,19.2033,19.2033,8600.0
2011-09-26 13:35:00,26.54,26.58,26.52,26.56,14500.0,19.2033,19.2323,19.1889,19.2178,14500.0
2011-09-26 13:40:00,26.56,26.6,26.53,26.53,4700.0,19.2178,19.2467,19.1961,19.1961,4700.0
2011-09-26 13:45:00,26.55,26.6,26.55,26.55,3300.0,19.2106,19.2467,19.2106,19.2106,3300.0
2011-09-26 13:50:00,26.56,26.62,26.53,26.61,4200.0,19.2178,19.2612,19.1961,19.254,4200.0
2011-09-26 13:55:00,26.62,26.62,26.58,26.6,3100.0,19.2612,19.2612,19.2323,19.2467,3100.0
2011-09-26 14:00:00,26.61,26.69,26.58,26.65,8400.0,19.254,19.3119,19.2323,19.2829,8400.0
2011-09-26 14:05:00,26.66,26.68,26.6,26.6,4700.0,19.2902,19.3046,19.2467,19.2467,4700.0
2011-09-26 14:10:00,26.61,26.63,26.59,26.59,2600.0,19.254,19.2685,19.2395,19.2395,2600.0
2011-09-26 14:15:00,26.58,26.65,26.57,26.61,3000.0,19.2323,19.2829,19.225,19.254,3000.0
2011-09-26 14:20:00,26.62,26.64,26.59,26.64,3400.0,19.2612,19.2757,19.2395,19.2757,3400.0
2011-09-26 14:25:00,26.64,26.64,26.6,26.62,6600.0,19.2757,19.2757,19.2467,19.2612,6600.0
2011-09-26 14:30:00,26.63,26.69,26.6,26.66,4600.0,19.2685,19.3119,19.2467,19.2902,4600.0
2011-09-26 14:35:00,26.67,26.69,26.65,26.68,4600.0,19.2974,19.3119,19.2829,19.3046,4600.0
2011-09-26 14:40:00,26.68,26.73,26.68,26.69,5500.0,19.3046,19.3408,19.3046,19.3119,5500.0
2011-09-26 14:45:00,26.7,26.72,26.65,26.66,8100.0,19.3191,19.3336,19.2829,19.2902,8100.0
2011-09-26 14:50:00,26.63,26.64,26.57,26.57,17700.0,19.2685,19.2757,19.225,19.225,17700.0
2011-09-26 14:55:00,26.6,26.65,26.59,26.63,9100.0,19.2467,19.2829,19.2395,19.2685,9100.0
2011-09-26 15:00:00,26.64,26.71,26.62,26.69,14200.0,19.2757,19.3263,19.2612,19.3119,14200.0
2011-09-26 15:05:00,26.69,26.69,26.62,26.63,9100.0,19.3119,19.3119,19.2612,19.2685,9100.0
2011-09-26 15:10:00,26.65,26.69,26.64,26.69,3600.0,19.2829,19.3119,19.2757,19.3119,3600.0
2011-09-26 15:15:00,26.67,26.71,26.63,26.71,10600.0,19.2974,19.3263,19.2685,19.3263,10600.0
2011-09-26 15:20:00,26.71,26.74,26.68,26.73,6800.0,19.3263,19.348,19.3046,19.3408,6800.0
2011-09-26 15:25:00,26.73,26.79,26.72,26.77,7500.0,19.3408,19.3842,19.3336,19.3698,7500.0
2011-09-26 15:30:00,26.77,26.78,26.72,26.74,5500.0,19.3698,19.377,19.3336,19.348,5500.0
2011-09-26 15:35:00,26.74,26.76,26.72,26.75,14400.0,19.348,19.3625,19.3336,19.3553,14400.0
2011-09-26 15:40:00,26.75,26.81,26.74,26.8,18300.0,19.3553,19.3987,19.348,19.3915,18300.0
2011-09-26 15:45:00,26.82,26.91,26.81,26.87,16900.0,19.4059,19.4711,19.3987,19.4421,16900.0
2011-09-26 15:50:00,26.88,26.95,26.86,26.95,13500.0,19.4493,19.5,19.4349,19.5,13500.0
2011-09-26 15:55:00,26.96,27.02,26.96,26.99,50500.0,19.5072,19.5506,19.5072,19.5289,50500.0
2011-09-27 09:30:00,27.38,27.38,27.18,27.2,19300.0,19.8111,19.8111,19.6664,19.6809,19300.0
2011-09-27 09:35:00,27.2,27.22,27.15,27.2,10700.0,19.6809,19.6954,19.6447,19.6809,10700.0
2011-09-27 09:40:00,27.2,27.25,27.07,27.12,6400.0,19.6809,19.7171,19.5868,19.623,6400.0
2011-09-27 09:45:00,27.16,27.16,27.01,27.03,28200.0,19.6519,19.6519,19.5434,19.5579,28200.0
2011-09-27 09:50:00,27.04,27.12,27.03,27.05,13900.0,19.5651,19.623,19.5579,19.5724,13900.0
2011-09-27 09:55:00,27.05,27.06,27.0,27.03,8500.0,19.5724,19.5796,19.5362,19.5579,8500.0
2011-09-27 10:00:00,27.03,27.06,26.93,26.96,10700.0,19.5579,19.5796,19.4855,19.5072,10700.0
2011-09-27 10:05:00,26.93,27.05,26.93,27.02,10400.0,19.4855,19.5724,19.4855,19.5506,10400.0
2011-09-27 10:10:00,27.01,27.09,26.99,27.05,11000.0,19.5434,19.6013,19.5289,19.5724,11000.0
2011-09-27 10:15:00,27.04,27.07,26.99,27.06,4500.0,19.5651,19.5868,19.5289,19.5796,4500.0
2011-09-27 10:20:00,27.06,27.14,27.04,27.13,7200.0,19.5796,19.6375,19.5651,19.6302,7200.0
2011-09-27 10:25:00,27.15,27.19,27.15,27.19,4900.0,19.6447,19.6736,19.6447,19.6736,4900.0
2011-09-27 10:30:00,27.18,27.24,27.16,27.19,7000.0,19.6664,19.7098,19.6519,19.6736,7000.0
2011-09-27 10:35:00,27.19,27.2,27.11,27.11,4900.0,19.6736,19.6809,19.6158,19.6158,4900.0
2011-09-27 10:40:00,27.11,27.15,27.1,27.1,6100.0,19.6158,19.6447,19.6085,19.6085,6100.0
2011-09-27 10:45:00,27.11,27.19,27.1,27.18,11200.0,19.6158,19.6736,19.6085,19.6664,11200.0
2011-09-27 10:50:00,27.17,27.23,27.17,27.2,10700.0,19.6592,19.7026,19.6592,19.6809,10700.0
2011-09-27 10:55:00,27.19,27.25,27.19,27.24,4800.0,19.6736,19.7171,19.6736,19.7098,4800.0
2011-09-27 11:00:00,27.25,27.28,27.24,27.27,5700.0,19.7171,19.7388,19.7098,19.7315,5700.0
2011-09-27 11:05:00,27.26,27.28,27.23,27.25,4400.0,19.7243,19.7388,19.7026,19.7171,4400.0
2011-09-27 11:10:00,27.27,27.3,27.26,27.27,3900.0,19.7315,19.7532,19.7243,19.7315,3900.0
2011-09-27 11:15:00,27.28,27.31,27.25,27.28,6400.0,19.7388,19.7605,19.7171,19.7388,6400.0
2011-09-27 11:20:00,27.3,27.3,27.2,27.23,8200.0,19.7532,19.7532,19.6809,19.7026,8200.0
2011-09-27 11:25:00,27.23,27.27,27.22,27.24,3400.0,19.7026,19.7315,19.6954,19.7098,3400.0
2011-09-27 11:30:00,27.24,27.31,27.24,27.29,8100.0,19.7098,19.7605,19.7098,19.746,8100.0
2011-09-27 11:35:00,27.28,27.3,27.26,27.28,3800.0,19.7388,19.7532,19.7243,19.7388,3800.0
2011-09-27 11:40:00,27.28,27.33,27.27,27.31,9100.0,19.7388,19.7749,19.7315,19.7605,9100.0
2011-09-27 11:45:00,27.29,27.29,27.26,27.29,3900.0,19.746,19.746,19.7243,19.746,3900.0
2011-09-27 11:50:00,27.29,27.31,27.27,27.3,3900.0,19.746,19.7605,19.7315,19.7532,3900.0
2011-09-27 11:55:00,27.3,27.35,27.3,27.31,5500.0,19.7532,19.7894,19.7532,19.7605,5500.0
2011-09-27 12:00:00,27.31,27.38,27.31,27.36,4100.0,19.7605,19.8111,19.7605,19.7967,4100.0
2011-09-27 12:05:00,27.36,27.39,27.36,27.39,4300.0,19.7967,19.8184,19.7967,19.8184,4300.0
2011-09-27 12:10:00,27.42,27.44,27.41,27.43,7100.0,19.8401,19.8545,19.8328,19.8473,7100.0
2011-09-27 12:15:00,27.45,27.45,27.41,27.42,2400.0,19.8618,19.8618,19.8328,19.8401,2400.0
2011-09-27 12:20:00,27.42,27.44,27.4,27.4,7500.0,19.8401,19.8545,19.8256,19.8256,7500.0
2011-09-27 12:25:00,27.42,27.44,27.39,27.4,2600.0,19.8401,19.8545,19.8184,19.8256,2600.0
2011-09-27 12:30:00,27.4,27.41,27.37,27.38,2500.0,19.8256,19.8328,19.8039,19.8111,2500.0
2011-09-27 12:35:00,27.38,27.42,27.37,27.39,2800.0,19.8111,19.8401,19.8039,19.8184,2800.0
2011-09-27 12:40:00,27.4,27.4,27.34,27.36,11500.0,19.8256,19.8256,19.7822,19.7967,11500.0
2011-09-27 12:45:00,27.36,27.4,27.36,27.4,3000.0,19.7967,19.8256,19.7967,19.8256,3000.0
2011-09-27 12:50:00,27.4,27.44,27.4,27.44,3400.0,19.8256,19.8545,19.8256,19.8545,3400.0
2011-09-27 12:55:00,27.43,27.44,27.41,27.41,4500.0,19.8473,19.8545,19.8328,19.8328,4500.0
2011-09-27 13:00:00,27.42,27.43,27.38,27.42,4900.0,19.8401,19.8473,19.8111,19.8401,4900.0
2011-09-27 13:05:00,27.43,27.45,27.42,27.44,2900.0,19.8473,19.8618,19.8401,19.8545,2900.0
2011-09-27 13:10:00,27.43,27.45,27.39,27.43,5700.0,19.8473,19.8618,19.8184,19.8473,5700.0
2011-09-27 13:15:00,27.44,27.45,27.42,27.43,3500.0,19.8545,19.8618,19.8401,19.8473,3500.0
2011-09-27 13:20:00,27.43,27.44,27.41,27.42,4600.0,19.8473,19.8545,19.8328,19.8401,4600.0
2011-09-27 13:25:00,27.4,27.44,27.4,27.43,3800.0,19.8256,19.8545,19.8256,19.8473,3800.0
2011-09-27 13:30:00,27.43,27.43,27.37,27.39,7400.0,19.8473,19.8473,19.8039,19.8184,7400.0
2011-09-27 13:35:00,27.39,27.44,27.39,27.43,3500.0,19.8184,19.8545,19.8184,19.8473,3500.0
2011-09-27 13:40:00,27.43,27.45,27.43,27.44,5800.0,19.8473,19.8618,19.8473,19.8545,5800.0
2011-09-27 13:45:00,27.45,27.5,27.45,27.48,15100.0,19.8618,19.898,19.8618,19.8835,15100.0
2011-09-27 13:50:00,27.49,27.53,27.49,27.51,3300.0,19.8907,19.9197,19.8907,19.9052,3300.0
2011-09-27 13:55:00,27.51,27.52,27.49,27.5,3700.0,19.9052,19.9124,19.8907,19.898,3700.0
2011-09-27 14:00:00,27.5,27.53,27.5,27.5,4500.0,19.898,19.9197,19.898,19.898,4500.0
2011-09-27 14:05:00,27.51,27.51,27.48,27.48,3500.0,19.9052,19.9052,19.8835,19.8835,3500.0
2011-09-27 14:10:00,27.48,27.53,27.48,27.51,4300.0,19.8835,19.9197,19.8835,19.9052,4300.0
2011-09-27 14:15:00,27.51,27.53,27.5,27.52,5700.0,19.9052,19.9197,19.898,19.9124,5700.0
2011-09-27 14:20:00,27.51,27.55,27.51,27.52,6600.0,19.9052,19.9341,19.9052,19.9124,6600.0
2011-09-27 14:25:00,27.51,27.53,27.5,27.5,5200.0,19.9052,19.9197,19.898,19.898,5200.0
2011-09-27 14:30:00,27.51,27.51,27.49,27.5,21700.0,19.9052,19.9052,19.8907,19.898,21700.0
2011-09-27 14:35:00,27.5,27.54,27.49,27.51,7100.0,19.898,19.9269,19.8907,19.9052,7100.0
2011-09-27 14:40:00,27.5,27.53,27.5,27.52,15300.0,19.898,19.9197,19.898,19.9124,15300.0
2011-09-27 14:45:00,27.52,27.53,27.5,27.52,7100.0,19.9124,19.9197,19.898,19.9124,7100.0
2011-09-27 14:50:00,27.52,27.55,27.52,27.53,6000.0,19.9124,19.9341,19.9124,19.9197,6000.0
2011-09-27 14:55:00,27.54,27.54,27.51,27.53,3900.0,19.9269,19.9269,19.9052,19.9197,3900.0
2011-09-27 15:00:00,27.54,27.54,27.5,27.5,9700.0,19.9269,19.9269,19.898,19.898,9700.0
2011-09-27 15:05:00,27.5,27.51,27.43,27.44,21100.0,19.898,19.9052,19.8473,19.8545,21100.0
2011-09-27 15:10:00,27.43,27.45,27.32,27.35,15900.0,19.8473,19.8618,19.7677,19.7894,15900.0
2011-09-27 15:15:00,27.36,27.4,27.33,27.37,9700.0,19.7967,19.8256,19.7749,19.8039,9700.0
2011-09-27 15:20:00,27.38,27.4,27.2,27.24,11100.0,19.8111,19.8256,19.6809,19.7098,11100.0
2011-09-27 15:25:00,27.23,27.24,27.16,27.23,10600.0,19.7026,19.7098,19.6519,19.7026,10600.0
2011-09-27 15:30:00,27.23,27.3,27.19,27.3,11400.0,19.7026,19.7532,19.6736,19.7532,11400.0
2011-09-27 15:35:00,27.3,27.37,27.27,27.28,13200.0,19.7532,19.8039,19.7315,19.7388,13200.0
2011-09-27 15:40:00,27.27,27.27,27.17,27.24,15600.0,19.7315,19.7315,19.6592,19.7098,15600.0
2011-09-27 15:45:00,27.24,27.26,27.1,27.12,34500.0,19.7098,19.7243,19.6085,19.623,34500.0
2011-09-27 15:50:00,27.11,27.16,27.05,27.05,23500.0,19.6158,19.6519,19.5724,19.5724,23500.0
2011-09-27 15:55:00,27.05,27.19,27.01,27.16,62000.0,19.5724,19.6736,19.5434,19.6519,62000.0
2011-09-28 09:30:00,26.88,26.9,26.66,26.68,12700.0,19.6953,19.7099,19.5341,19.5487,12700.0
2011-09-28 09:35:00,26.67,26.72,26.62,26.72,9000.0,19.5414,19.578,19.5048,19.578,9000.0
2011-09-28 09:40:00,26.71,26.81,26.68,26.78,6100.0,19.5707,19.644,19.5487,19.622,6100.0
2011-09-28 09:45:00,26.76,26.84,26.73,26.82,6800.0,19.6073,19.6659,19.5853,19.6513,6800.0
2011-09-28 09:50:00,26.81,26.89,26.81,26.88,4300.0,19.644,19.7026,19.644,19.6953,4300.0
2011-09-28 09:55:00,26.86,26.9,26.85,26.85,2400.0,19.6806,19.7099,19.6733,19.6733,2400.0
2011-09-28 10:00:00,26.86,26.86,26.78,26.82,5800.0,19.6806,19.6806,19.622,19.6513,5800.0
2011-09-28 10:05:00,26.82,26.83,26.79,26.81,4800.0,19.6513,19.6586,19.6293,19.644,4800.0
2011-09-28 10:10:00,26.81,26.86,26.76,26.85,4200.0,19.644,19.6806,19.6073,19.6733,4200.0
2011-09-28 10:15:00,26.86,26.86,26.68,26.7,3300.0,19.6806,19.6806,19.5487,19.5634,3300.0
2011-09-28 10:20:00,26.7,26.7,26.6,26.61,8200.0,19.5634,19.5634,19.4901,19.4974,8200.0
2011-09-28 10:25:00,26.58,26.68,26.58,26.65,3300.0,19.4754,19.5487,19.4754,19.5267,3300.0
2011-09-28 10:30:00,26.66,26.68,26.55,26.58,7400.0,19.5341,19.5487,19.4535,19.4754,7400.0
2011-09-28 10:35:00,26.62,26.63,26.55,26.56,3000.0,19.5048,19.5121,19.4535,19.4608,3000.0
2011-09-28 10:40:00,26.54,26.61,26.54,26.59,1900.0,19.4461,19.4974,19.4461,19.4828,1900.0
2011-09-28 10:45:00,26.59,26.63,26.57,26.63,2400.0,19.4828,19.5121,19.4681,19.5121,2400.0
2011-09-28 10:50:00,26.64,26.67,26.6,26.64,7200.0,19.5194,19.5414,19.4901,19.5194,7200.0
2011-09-28 10:55:00,26.65,26.65,26.6,26.6,3400.0,19.5267,19.5267,19.4901,19.4901,3400.0
2011-09-28 11:00:00,26.58,26.63,26.53,26.57,5900.0,19.4754,19.5121,19.4388,19.4681,5900.0
2011-09-28 11:05:00,26.55,26.57,26.44,26.47,7000.0,19.4535,19.4681,19.3729,19.3948,7000.0
2011-09-28 11:10:00,26.47,26.51,26.39,26.46,12400.0,19.3948,19.4242,19.3362,19.3875,12400.0
2011-09-28 11:15:00,26.43,26.47,26.38,26.42,5700.0,19.3655,19.3948,19.3289,19.3582,5700.0
2011-09-28 11:20:00,26.41,26.42,26.37,26.42,5200.0,19.3509,19.3582,19.3216,19.3582,5200.0
2011-09-28 11:25:00,26.41,26.42,26.35,26.37,6400.0,19.3509,19.3582,19.3069,19.3216,6400.0
2011-09-28 11:30:00,26.39,26.4,26.33,26.35,7800.0,19.3362,19.3436,19.2923,19.3069,7800.0
2011-09-28 11:35:00,26.34,26.47,26.34,26.45,2900.0,19.2996,19.3948,19.2996,19.3802,2900.0
2011-09-28 11:40:00,26.45,26.46,26.39,26.43,9300.0,19.3802,19.3875,19.3362,19.3655,9300.0
2011-09-28 11:45:00,26.46,26.47,26.44,26.46,1700.0,19.3875,19.3948,19.3729,19.3875,1700.0
2011-09-28 11:50:00,26.46,26.51,26.45,26.51,5100.0,19.3875,19.4242,19.3802,19.4242,5100.0
2011-09-28 11:55:00,26.51,26.54,26.51,26.53,2300.0,19.4242,19.4461,19.4242,19.4388,2300.0
2011-09-28 12:00:00,26.53,26.57,26.53,26.55,4000.0,19.4388,19.4681,19.4388,19.4535,4000.0
2011-09-28 12:05:00,26.55,26.57,26.53,26.54,7600.0,19.4535,19.4681,19.4388,19.4461,7600.0
2011-09-28 12:10:00,26.56,26.59,26.55,26.58,2400.0,19.4608,19.4828,19.4535,19.4754,2400.0
2011-09-28 12:15:00,26.55,26.61,26.53,26.59,2400.0,19.4535,19.4974,19.4388,19.4828,2400.0
2011-09-28 12:20:00,26.61,26.69,26.61,26.63,6200.0,19.4974,19.556,19.4974,19.5121,6200.0
2011-09-28 12:25:00,26.62,26.69,26.62,26.65,3300.0,19.5048,19.556,19.5048,19.5267,3300.0
2011-09-28 12:30:00,26.66,26.66,26.61,26.63,2100.0,19.5341,19.5341,19.4974,19.5121,2100.0
2011-09-28 12:35:00,26.61,26.64,26.59,26.63,4100.0,19.4974,19.5194,19.4828,19.5121,4100.0
2011-09-28 12:40:00,26.63,26.63,26.58,26.58,2200.0,19.5121,19.5121,19.4754,19.4754,2200.0
2011-09-28 12:45:00,26.58,26.59,26.54,26.59,3600.0,19.4754,19.4828,19.4461,19.4828,3600.0
2011-09-28 12:50:00,26.57,26.62,26.57,26.6,2900.0,19.4681,19.5048,19.4681,19.4901,2900.0
2011-09-28 12:55:00,26.59,26.66,26.59,26.66,2800.0,19.4828,19.5341,19.4828,19.5341,2800.0
2011-09-28 13:00:00,26.64,26.64,26.61,26.61,2000.0,19.5194,19.5194,19.4974,19.4974,2000.0
2011-09-28 13:05:00,26.62,26.68,26.61,26.61,3500.0,19.5048,19.5487,19.4974,19.4974,3500.0
2011-09-28 13:10:00,26.61,26.61,26.56,26.57,1200.0,19.4974,19.4974,19.4608,19.4681,1200.0
2011-09-28 13:15:00,26.56,26.57,26.54,26.54,3600.0,19.4608,19.4681,19.4461,19.4461,3600.0
2011-09-28 13:20:00,26.54,26.54,26.51,26.51,2500.0,19.4461,19.4461,19.4242,19.4242,2500.0
2011-09-28 13:25:00,26.51,26.51,26.48,26.48,900.0,19.4242,19.4242,19.4022,19.4022,900.0
2011-09-28 13:30:00,26.47,26.48,26.38,26.4,6700.0,19.3948,19.4022,19.3289,19.3436,6700.0
2011-09-28 13:35:00,26.4,26.47,26.4,26.46,2100.0,19.3436,19.3948,19.3436,19.3875,2100.0
2011-09-28 13:40:00,26.46,26.49,26.43,26.43,2400.0,19.3875,19.4095,19.3655,19.3655,2400.0
2011-09-28 13:45:00,26.45,26.46,26.4,26.4,3600.0,19.3802,19.3875,19.3436,19.3436,3600.0
2011-09-28 13:50:00,26.41,26.44,26.4,26.4,4000.0,19.3509,19.3729,19.3436,19.3436,4000.0
2011-09-28 13:55:00,26.38,26.39,26.35,26.37,6100.0,19.3289,19.3362,19.3069,19.3216,6100.0
2011-09-28 14:00:00,26.33,26.37,26.25,26.29,6000.0,19.2923,19.3216,19.2336,19.263,6000.0
2011-09-28 14:05:00,26.28,26.36,26.27,26.36,4100.0,19.2556,19.3142,19.2483,19.3142,4100.0
2011-09-28 14:10:00,26.35,26.37,26.32,26.34,2800.0,19.3069,19.3216,19.2849,19.2996,2800.0
2011-09-28 14:15:00,26.34,26.37,26.31,26.32,13800.0,19.2996,19.3216,19.2776,19.2849,13800.0
2011-09-28 14:20:00,26.33,26.33,26.26,26.29,6700.0,19.2923,19.2923,19.241,19.263,6700.0
2011-09-28 14:25:00,26.3,26.31,26.28,26.29,4700.0,19.2703,19.2776,19.2556,19.263,4700.0
2011-09-28 14:30:00,26.29,26.38,26.29,26.37,2700.0,19.263,19.3289,19.263,19.3216,2700.0
2011-09-28 14:35:00,26.4,26.41,26.35,26.37,12600.0,19.3436,19.3509,19.3069,19.3216,12600.0
2011-09-28 14:40:00,26.38,26.44,26.38,26.41,5200.0,19.3289,19.3729,19.3289,19.3509,5200.0
2011-09-28 14:45:00,26.41,26.42,26.35,26.35,4000.0,19.3509,19.3582,19.3069,19.3069,4000.0
2011-09-28 14:50:00,26.37,26.38,26.33,26.33,5100.0,19.3216,19.3289,19.2923,19.2923,5100.0
2011-09-28 14:55:00,26.36,26.41,26.35,26.41,1900.0,19.3142,19.3509,19.3069,19.3509,1900.0
2011-09-28 15:00:00,26.38,26.47,26.37,26.46,3500.0,19.3289,19.3948,19.3216,19.3875,3500.0
2011-09-28 15:05:00,26.47,26.49,26.43,26.47,7400.0,19.3948,19.4095,19.3655,19.3948,7400.0
2011-09-28 15:10:00,26.49,26.54,26.49,26.5,5300.0,19.4095,19.4461,19.4095,19.4168,5300.0
2011-09-28 15:15:00,26.48,26.48,26.4,26.4,9200.0,19.4022,19.4022,19.3436,19.3436,9200.0
2011-09-28 15:20:00,26.4,26.44,26.37,26.41,7800.0,19.3436,19.3729,19.3216,19.3509,7800.0
2011-09-28 15:25:00,26.43,26.43,26.3,26.31,17200.0,19.3655,19.3655,19.2703,19.2776,17200.0
2011-09-28 15:30:00,26.31,26.32,26.25,26.26,12900.0,19.2776,19.2849,19.2336,19.241,12900.0
2011-09-28 15:35:00,26.26,26.28,26.23,26.25,30600.0,19.241,19.2556,19.219,19.2336,30600.0
2011-09-28 15:40:00,26.25,26.32,26.24,26.24,12000.0,19.2336,19.2849,19.2263,19.2263,12000.0
2011-09-28 15:45:00,26.23,26.24,26.1,26.16,22600.0,19.219,19.2263,19.1237,19.1677,22600.0
2011-09-28 15:50:00,26.17,26.23,26.17,26.21,17800.0,19.175,19.219,19.175,19.2043,17800.0
2011-09-28 15:55:00,26.2,26.21,26.08,26.11,73700.0,19.197,19.2043,19.1091,19.1311,73700.0
2011-09-29 09:30:00,26.59,26.71,26.55,26.61,11500.0,19.4828,19.5707,19.4535,19.4974,11500.0
2011-09-29 09:35:00,26.67,26.77,26.66,26.67,3200.0,19.5414,19.6147,19.5341,19.5414,3200.0
2011-09-29 09:40:00,26.67,26.72,26.67,26.71,1700.0,19.5414,19.578,19.5414,19.5707,1700.0
2011-09-29 09:45:00,26.69,26.82,26.69,26.82,4400.0,19.556,19.6513,19.556,19.6513,4400.0
2011-09-29 09:50:00,26.8,26.83,26.76,26.78,2700.0,19.6366,19.6586,19.6073,19.622,2700.0
2011-09-29 09:55:00,26.79,26.81,26.75,26.79,4300.0,19.6293,19.644,19.6,19.6293,4300.0
2011-09-29 10:00:00,26.81,26.83,26.7,26.71,5400.0,19.644,19.6586,19.5634,19.5707,5400.0
2011-09-29 10:05:00,26.73,26.78,26.72,26.73,6800.0,19.5853,19.622,19.578,19.5853,6800.0
2011-09-29 10:10:00,26.73,26.81,26.7,26.8,27800.0,19.5853,19.644,19.5634,19.6366,27800.0
2011-09-29 10:15:00,26.82,26.82,26.74,26.76,6100.0,19.6513,19.6513,19.5927,19.6073,6100.0
2011-09-29 10:20:00,26.77,26.79,26.74,26.77,3900.0,19.6147,19.6293,19.5927,19.6147,3900.0
2011-09-29 10:25:00,26.79,26.79,26.68,26.7,3200.0,19.6293,19.6293,19.5487,19.5634,3200.0
2011-09-29 10:30:00,26.68,26.71,26.65,26.71,4800.0,19.5487,19.5707,19.5267,19.5707,4800.0
2011-09-29 10:35:00,26.69,26.77,26.69,26.73,7800.0,19.556,19.6147,19.556,19.5853,7800.0
2011-09-29 10:40:00,26.73,26.76,26.7,26.72,7600.0,19.5853,19.6073,19.5634,19.578,7600.0
2011-09-29 10:45:00,26.71,26.73,26.62,26.69,9300.0,19.5707,19.5853,19.5048,19.556,9300.0
2011-09-29 10:50:00,26.69,26.72,26.69,26.7,3600.0,19.556,19.578,19.556,19.5634,3600.0
2011-09-29 10:55:00,26.69,26.74,26.68,26.73,2400.0,19.556,19.5927,19.5487,19.5853,2400.0
2011-09-29 11:00:00,26.72,26.8,26.72,26.79,6300.0,19.578,19.6366,19.578,19.6293,6300.0
2011-09-29 11:05:00,26.78,26.79,26.76,26.77,4300.0,19.622,19.6293,19.6073,19.6147,4300.0
2011-09-29 11:10:00,26.77,26.8,26.74,26.8,4000.0,19.6147,19.6366,19.5927,19.6366,4000.0
2011-09-29 11:15:00,26.79,26.82,26.78,26.79,4700.0,19.6293,19.6513,19.622,19.6293,4700.0
2011-09-29 11:20:00,26.78,26.79,26.73,26.76,4800.0,19.622,19.6293,19.5853,19.6073,4800.0
2011-09-29 11:25:00,26.76,26.88,26.76,26.87,5600.0,19.6073,19.6953,19.6073,19.6879,5600.0
2011-09-29 11:30:00,26.86,26.91,26.85,26.86,3600.0,19.6806,19.7172,19.6733,19.6806,3600.0
2011-09-29 11:35:00,26.86,26.88,26.81,26.81,2200.0,19.6806,19.6953,19.644,19.644,2200.0
2011-09-29 11:40:00,26.81,26.85,26.8,26.84,2400.0,19.644,19.6733,19.6366,19.6659,2400.0
2011-09-29 11:45:00,26.85,26.86,26.82,26.84,4400.0,19.6733,19.6806,19.6513,19.6659,4400.0
2011-09-29 11:50:00,26.85,26.87,26.82,26.82,2900.0,19.6733,19.6879,19.6513,19.6513,2900.0
2011-09-29 11:55:00,26.83,26.84,26.83,26.84,2800.0,19.6586,19.6659,19.6586,19.6659,2800.0
2011-09-29 12:00:00,26.84,26.89,26.84,26.86,4000.0,19.6659,19.7026,19.6659,19.6806,4000.0
2011-09-29 12:05:00,26.85,26.85,26.78,26.78,2300.0,19.6733,19.6733,19.622,19.622,2300.0
2011-09-29 12:10:00,26.78,26.8,26.77,26.77,1100.0,19.622,19.6366,19.6147,19.6147,1100.0
2011-09-29 12:15:00,26.76,26.77,26.75,26.75,800.0,19.6073,19.6147,19.6,19.6,800.0
2011-09-29 12:20:00,26.76,26.78,26.76,26.76,900.0,19.6073,19.622,19.6073,19.6073,900.0
2011-09-29 12:25:00,26.77,26.78,26.74,26.78,4600.0,19.6147,19.622,19.5927,19.622,4600.0
2011-09-29 12:30:00,26.76,26.77,26.69,26.69,5700.0,19.6073,19.6147,19.556,19.556,5700.0
2011-09-29 12:35:00,26.7,26.7,26.63,26.64,8300.0,19.5634,19.5634,19.5121,19.5194,8300.0
2011-09-29 12:40:00,26.67,26.68,26.62,26.63,5400.0,19.5414,19.5487,19.5048,19.5121,5400.0
2011-09-29 12:45:00,26.62,26.67,26.62,26.63,5300.0,19.5048,19.5414,19.5048,19.5121,5300.0
2011-09-29 12:50:00,26.64,26.68,26.61,26.66,6200.0,19.5194,19.5487,19.4974,19.5341,6200.0
2011-09-29 12:55:00,26.67,26.67,26.62,26.64,1700.0,19.5414,19.5414,19.5048,19.5194,1700.0
2011-09-29 13:00:00,26.63,26.64,26.61,26.63,3400.0,19.5121,19.5194,19.4974,19.5121,3400.0
2011-09-29 13:05:00,26.63,26.66,26.63,26.63,5200.0,19.5121,19.5341,19.5121,19.5121,5200.0
2011-09-29 13:10:00,26.65,26.69,26.65,26.66,4700.0,19.5267,19.556,19.5267,19.5341,4700.0
2011-09-29 13:15:00,26.66,26.72,26.65,26.68,10100.0,19.5341,19.578,19.5267,19.5487,10100.0
2011-09-29 13:20:00,26.69,26.69,26.65,26.66,1900.0,19.556,19.556,19.5267,19.5341,1900.0
2011-09-29 13:25:00,26.65,26.68,26.56,26.56,4700.0,19.5267,19.5487,19.4608,19.4608,4700.0
2011-09-29 13:30:00,26.56,26.57,26.49,26.51,7500.0,19.4608,19.4681,19.4095,19.4242,7500.0
2011-09-29 13:35:00,26.52,26.53,26.45,26.46,5900.0,19.4315,19.4388,19.3802,19.3875,5900.0
2011-09-29 13:40:00,26.45,26.45,26.37,26.38,5900.0,19.3802,19.3802,19.3216,19.3289,5900.0
2011-09-29 13:45:00,26.4,26.46,26.38,26.4,8100.0,19.3436,19.3875,19.3289,19.3436,8100.0
2011-09-29 13:50:00,26.43,26.49,26.42,26.49,3200.0,19.3655,19.4095,19.3582,19.4095,3200.0
2011-09-29 13:55:00,26.47,26.54,26.47,26.51,3300.0,19.3948,19.4461,19.3948,19.4242,3300.0
2011-09-29 14:00:00,26.52,26.54,26.39,26.42,8700.0,19.4315,19.4461,19.3362,19.3582,8700.0
2011-09-29 14:05:00,26.4,26.46,26.39,26.45,6200.0,19.3436,19.3875,19.3362,19.3802,6200.0
2011-09-29 14:10:00,26.46,26.46,26.38,26.4,5900.0,19.3875,19.3875,19.3289,19.3436,5900.0
2011-09-29 14:15:00,26.38,26.43,26.38,26.4,5600.0,19.3289,19.3655,19.3289,19.3436,5600.0
2011-09-29 14:20:00,26.41,26.43,26.38,26.43,5900.0,19.3509,19.3655,19.3289,19.3655,5900.0
2011-09-29 14:25:00,26.44,26.52,26.44,26.51,5000.0,19.3729,19.4315,19.3729,19.4242,5000.0
2011-09-29 14:30:00,26.5,26.5,26.43,26.46,2400.0,19.4168,19.4168,19.3655,19.3875,2400.0
2011-09-29 14:35:00,26.49,26.56,26.47,26.55,3800.0,19.4095,19.4608,19.3948,19.4535,3800.0
2011-09-29 14:40:00,26.55,26.56,26.44,26.44,4400.0,19.4535,19.4608,19.3729,19.3729,4400.0
2011-09-29 14:45:00,26.43,26.46,26.4,26.41,5000.0,19.3655,19.3875,19.3436,19.3509,5000.0
2011-09-29 14:50:00,26.42,26.45,26.4,26.44,3500.0,19.3582,19.3802,19.3436,19.3729,3500.0
2011-09-29 14:55:00,26.47,26.51,26.45,26.5,3200.0,19.3948,19.4242,19.3802,19.4168,3200.0
2011-09-29 15:00:00,26.5,26.5,26.37,26.38,5600.0,19.4168,19.4168,19.3216,19.3289,5600.0
2011-09-29 15:05:00,26.39,26.45,26.37,26.43,6500.0,19.3362,19.3802,19.3216,19.3655,6500.0
2011-09-29 15:10:00,26.45,26.49,26.43,26.43,4700.0,19.3802,19.4095,19.3655,19.3655,4700.0
2011-09-29 15:15:00,26.41,26.52,26.4,26.4,7100.0,19.3509,19.4315,19.3436,19.3436,7100.0
2011-09-29 15:20:00,26.41,26.52,26.4,26.5,9300.0,19.3509,19.4315,19.3436,19.4168,9300.0
2011-09-29 15:25:00,26.49,26.55,26.48,26.49,11100.0,19.4095,19.4535,19.4022,19.4095,11100.0
2011-09-29 15:30:00,26.49,26.63,26.49,26.58,6800.0,19.4095,19.5121,19.4095,19.4754,6800.0
2011-09-29 15:35:00,26.59,26.75,26.58,26.75,14100.0,19.4828,19.6,19.4754,19.6,14100.0
2011-09-29 15:40:00,26.73,26.73,26.65,26.69,15600.0,19.5853,19.5853,19.5267,19.556,15600.0
2011-09-29 15:45:00,26.7,26.76,26.63,26.65,25800.0,19.5634,19.6073,19.5121,19.5267,25800.0
2011-09-29 15:50:00,26.66,26.72,26.66,26.67,21600.0,19.5341,19.578,19.5341,19.5414,21600.0
2011-09-29 15:55:00,26.67,26.84,26.67,26.83,67100.0,19.5414,19.6659,19.5414,19.6586,67100.0
2011-09-30 09:30:00,26.47,26.51,26.4,26.43,6900.0,19.3948,19.4242,19.3436,19.3655,6900.0
2011-09-30 09:35:00,26.44,26.55,26.44,26.54,1700.0,19.3729,19.4535,19.3729,19.4461,1700.0
2011-09-30 09:40:00,26.56,26.86,26.5,26.86,4400.0,19.4608,19.6806,19.4168,19.6806,4400.0
2011-09-30 09:45:00,26.76,26.84,26.6,26.6,2900.0,19.6073,19.6659,19.4901,19.4901,2900.0
2011-09-30 09:50:00,26.63,26.66,26.61,26.61,3400.0,19.5121,19.5341,19.4974,19.4974,3400.0
2011-09-30 09:55:00,26.65,26.65,26.5,26.54,3700.0,19.5267,19.5267,19.4168,19.4461,3700.0
2011-09-30 10:00:00,26.54,26.62,26.44,26.57,4100.0,19.4461,19.5048,19.3729,19.4681,4100.0
2011-09-30 10:05:00,26.57,26.71,26.57,26.7,1800.0,19.4681,19.5707,19.4681,19.5634,1800.0
2011-09-30 10:10:00,26.72,26.73,26.65,26.67,2000.0,19.578,19.5853,19.5267,19.5414,2000.0
2011-09-30 10:15:00,26.71,26.78,26.71,26.78,2700.0,19.5707,19.622,19.5707,19.622,2700.0
2011-09-30 10:20:00,26.8,26.92,26.8,26.87,5200.0,19.6366,19.7246,19.6366,19.6879,5200.0
2011-09-30 10:25:00,26.85,26.85,26.75,26.78,5800.0,19.6733,19.6733,19.6,19.622,5800.0
2011-09-30 10:30:00,26.77,26.77,26.71,26.71,2200.0,19.6147,19.6147,19.5707,19.5707,2200.0
2011-09-30 10:35:00,26.74,26.75,26.63,26.66,4300.0,19.5927,19.6,19.5121,19.5341,4300.0
2011-09-30 10:40:00,26.66,26.67,26.63,26.65,6500.0,19.5341,19.5414,19.5121,19.5267,6500.0
2011-09-30 10:45:00,26.64,26.69,26.63,26.67,3000.0,19.5194,19.556,19.5121,19.5414,3000.0
2011-09-30 10:50:00,26.67,26.71,26.66,26.68,3700.0,19.5414,19.5707,19.5341,19.5487,3700.0
2011-09-30 10:55:00,26.68,26.72,26.65,26.66,4400.0,19.5487,19.578,19.5267,19.5341,4400.0
2011-09-30 11:00:00,26.67,26.7,26.65,26.7,4000.0,19.5414,19.5634,19.5267,19.5634,4000.0
2011-09-30 11:05:00,26.69,26.78,26.67,26.73,5100.0,19.556,19.622,19.5414,19.5853,5100.0
2011-09-30 11:10:00,26.74,26.74,26.72,26.72,2200.0,19.5927,19.5927,19.578,19.578,2200.0
2011-09-30 11:15:00,26.75,26.79,26.75,26.75,2500.0,19.6,19.6293,19.6,19.6,2500.0
2011-09-30 11:20:00,26.78,26.83,26.78,26.83,2400.0,19.622,19.6586,19.622,19.6586,2400.0
2011-09-30 11:25:00,26.8,26.82,26.76,26.76,5000.0,19.6366,19.6513,19.6073,19.6073,5000.0
2011-09-30 11:30:00,26.78,26.8,26.77,26.79,4400.0,19.622,19.6366,19.6147,19.6293,4400.0
2011-09-30 11:35:00,26.81,26.82,26.78,26.78,1500.0,19.644,19.6513,19.622,19.622,1500.0
2011-09-30 11:40:00,26.77,26.82,26.76,26.78,5300.0,19.6147,19.6513,19.6073,19.622,5300.0
2011-09-30 11:45:00,26.77,26.78,26.74,26.76,800.0,19.6147,19.622,19.5927,19.6073,800.0
2011-09-30 11:50:00,26.78,26.78,26.7,26.75,2000.0,19.622,19.622,19.5634,19.6,2000.0
2011-09-30 11:55:00,26.75,26.8,26.73,26.77,3000.0,19.6,19.6366,19.5853,19.6147,3000.0
2011-09-30 12:00:00,26.77,26.79,26.75,26.77,3500.0,19.6147,19.6293,19.6,19.6147,3500.0
2011-09-30 12:05:00,26.77,26.78,26.73,26.73,1400.0,19.6147,19.622,19.5853,19.5853,1400.0
2011-09-30 12:10:00,26.72,26.72,26.67,26.67,3100.0,19.578,19.578,19.5414,19.5414,3100.0
2011-09-30 12:15:00,26.67,26.68,26.64,26.66,2800.0,19.5414,19.5487,19.5194,19.5341,2800.0
2011-09-30 12:20:00,26.67,26.68,26.64,26.64,5700.0,19.5414,19.5487,19.5194,19.5194,5700.0
2011-09-30 12:25:00,26.64,26.65,26.61,26.65,3900.0,19.5194,19.5267,19.4974,19.5267,3900.0
2011-09-30 12:30:00,26.65,26.65,26.59,26.62,4900.0,19.5267,19.5267,19.4828,19.5048,4900.0
2011-09-30 12:35:00,26.62,26.62,26.57,26.61,1800.0,19.5048,19.5048,19.4681,19.4974,1800.0
2011-09-30 12:40:00,26.64,26.65,26.62,26.64,2400.0,19.5194,19.5267,19.5048,19.5194,2400.0
2011-09-30 12:45:00,26.64,26.65,26.61,26.61,2000.0,19.5194,19.5267,19.4974,19.4974,2000.0
2011-09-30 12:50:00,26.64,26.64,26.61,26.61,1400.0,19.5194,19.5194,19.4974,19.4974,1400.0
2011-09-30 12:55:00,26.61,26.61,26.58,26.59,2300.0,19.4974,19.4974,19.4754,19.4828,2300.0
2011-09-30 13:00:00,26.58,26.58,26.54,26.56,1500.0,19.4754,19.4754,19.4461,19.4608,1500.0
2011-09-30 13:05:00,26.6,26.63,26.59,26.59,3500.0,19.4901,19.5121,19.4828,19.4828,3500.0
2011-09-30 13:10:00,26.6,26.63,26.6,26.63,2500.0,19.4901,19.5121,19.4901,19.5121,2500.0
2011-09-30 13:15:00,26.63,26.65,26.63,26.64,4800.0,19.5121,19.5267,19.5121,19.5194,4800.0
2011-09-30 13:20:00,26.64,26.64,26.58,26.6,3200.0,19.5194,19.5194,19.4754,19.4901,3200.0
2011-09-30 13:25:00,26.63,26.65,26.62,26.64,6200.0,19.5121,19.5267,19.5048,19.5194,6200.0
2011-09-30 13:30:00,26.64,26.7,26.64,26.69,2400.0,19.5194,19.5634,19.5194,19.556,2400.0
2011-09-30 13:35:00,26.69,26.69,26.65,26.66,7500.0,19.556,19.556,19.5267,19.5341,7500.0
2011-09-30 13:40:00,26.66,26.66,26.61,26.63,4300.0,19.5341,19.5341,19.4974,19.5121,4300.0
2011-09-30 13:45:00,26.63,26.67,26.63,26.67,4000.0,19.5121,19.5414,19.5121,19.5414,4000.0
2011-09-30 13:50:00,26.67,26.68,26.62,26.62,1400.0,19.5414,19.5487,19.5048,19.5048,1400.0
2011-09-30 13:55:00,26.65,26.65,26.64,26.65,2600.0,19.5267,19.5267,19.5194,19.5267,2600.0
2011-09-30 14:00:00,26.64,26.67,26.62,26.64,3500.0,19.5194,19.5414,19.5048,19.5194,3500.0
2011-09-30 14:05:00,26.64,26.64,26.55,26.58,5800.0,19.5194,19.5194,19.4535,19.4754,5800.0
2011-09-30 14:10:00,26.57,26.58,26.51,26.54,6500.0,19.4681,19.4754,19.4242,19.4461,6500.0
2011-09-30 14:15:00,26.54,26.58,26.52,26.56,7300.0,19.4461,19.4754,19.4315,19.4608,7300.0
2011-09-30 14:20:00,26.56,26.56,26.52,26.54,5100.0,19.4608,19.4608,19.4315,19.4461,5100.0
2011-09-30 14:25:00,26.54,26.57,26.51,26.55,7700.0,19.4461,19.4681,19.4242,19.4535,7700.0
2011-09-30 14:30:00,26.56,26.6,26.55,26.59,5400.0,19.4608,19.4901,19.4535,19.4828,5400.0
2011-09-30 14:35:00,26.6,26.64,26.56,26.63,5100.0,19.4901,19.5194,19.4608,19.5121,5100.0
2011-09-30 14:40:00,26.64,26.67,26.64,26.66,2600.0,19.5194,19.5414,19.5194,19.5341,2600.0
2011-09-30 14:45:00,26.64,26.64,26.62,26.62,2200.0,19.5194,19.5194,19.5048,19.5048,2200.0
2011-09-30 14:50:00,26.62,26.64,26.54,26.63,7000.0,19.5048,19.5194,19.4461,19.5121,7000.0
2011-09-30 14:55:00,26.64,26.69,26.63,26.63,6200.0,19.5194,19.556,19.5121,19.5121,6200.0
2011-09-30 15:00:00,26.62,26.63,26.57,26.61,6500.0,19.5048,19.5121,19.4681,19.4974,6500.0
2011-09-30 15:05:00,26.62,26.7,26.58,26.7,5000.0,19.5048,19.5634,19.4754,19.5634,5000.0
2011-09-30 15:10:00,26.69,26.7,26.63,26.64,7900.0,19.556,19.5634,19.5121,19.5194,7900.0
2011-09-30 15:15:00,26.64,26.64,26.6,26.62,6800.0,19.5194,19.5194,19.4901,19.5048,6800.0
2011-09-30 15:20:00,26.6,26.64,26.6,26.6,9200.0,19.4901,19.5194,19.4901,19.4901,9200.0
2011-09-30 15:25:00,26.6,26.63,26.58,26.62,9600.0,19.4901,19.5121,19.4754,19.5048,9600.0
2011-09-30 15:30:00,26.61,26.62,26.52,26.57,16900.0,19.4974,19.5048,19.4315,19.4681,16900.0
2011-09-30 15:35:00,26.56,26.57,26.49,26.51,20400.0,19.4608,19.4681,19.4095,19.4242,20400.0
2011-09-30 15:40:00,26.52,26.61,26.51,26.6,18700.0,19.4315,19.4974,19.4242,19.4901,18700.0
2011-09-30 15:45:00,26.6,26.6,26.43,26.46,26600.0,19.4901,19.4901,19.3655,19.3875,26600.0
2011-09-30 15:50:00,26.47,26.47,26.36,26.39,42300.0,19.3948,19.3948,19.3142,19.3362,42300.0
2011-09-30 15:55:00,26.39,26.4,26.3,26.3,72800.0,19.3362,19.3436,19.2703,19.2703,72800.0
2011-10-03 09:30:00,26.23,26.4,26.23,26.36,12000.0,19.219,19.3436,19.219,19.3142,12000.0
2011-10-03 09:35:00,26.36,26.44,26.29,26.44,5000.0,19.3142,19.3729,19.263,19.3729,5000.0
2011-10-03 09:40:00,26.52,26.65,26.5,26.59,8100.0,19.4315,19.5267,19.4168,19.4828,8100.0
2011-10-03 09:45:00,26.61,26.61,26.39,26.42,9200.0,19.4974,19.4974,19.3362,19.3582,9200.0
2011-10-03 09:50:00,26.41,26.41,26.21,26.21,12500.0,19.3509,19.3509,19.2043,19.2043,12500.0
2011-10-03 09:55:00,26.24,26.32,26.22,26.27,4800.0,19.2263,19.2849,19.2117,19.2483,4800.0
2011-10-03 10:00:00,26.26,26.54,26.26,26.41,5400.0,19.241,19.4461,19.241,19.3509,5400.0
2011-10-03 10:05:00,26.42,26.59,26.4,26.59,7100.0,19.3582,19.4828,19.3436,19.4828,7100.0
2011-10-03 10:10:00,26.56,26.68,26.54,26.64,3300.0,19.4608,19.5487,19.4461,19.5194,3300.0
2011-10-03 10:15:00,26.6,26.6,26.51,26.51,2500.0,19.4901,19.4901,19.4242,19.4242,2500.0
2011-10-03 10:20:00,26.51,26.54,26.44,26.47,1900.0,19.4242,19.4461,19.3729,19.3948,1900.0
2011-10-03 10:25:00,26.41,26.44,26.36,26.42,3700.0,19.3509,19.3729,19.3142,19.3582,3700.0
2011-10-03 10:30:00,26.43,26.43,26.29,26.29,2200.0,19.3655,19.3655,19.263,19.263,2200.0
2011-10-03 10:35:00,26.29,26.3,26.21,26.27,11000.0,19.263,19.2703,19.2043,19.2483,11000.0
2011-10-03 10:40:00,26.26,26.3,26.19,26.3,4600.0,19.241,19.2703,19.1897,19.2703,4600.0
2011-10-03 10:45:00,26.3,26.34,26.29,26.33,3400.0,19.2703,19.2996,19.263,19.2923,3400.0
2011-10-03 10:50:00,26.33,26.33,26.24,26.33,2200.0,19.2923,19.2923,19.2263,19.2923,2200.0
2011-10-03 10:55:00,26.34,26.38,26.34,26.35,2200.0,19.2996,19.3289,19.2996,19.3069,2200.0
2011-10-03 11:00:00,26.35,26.36,26.28,26.32,4800.0,19.3069,19.3142,19.2556,19.2849,4800.0
2011-10-03 11:05:00,26.3,26.38,26.27,26.38,5200.0,19.2703,19.3289,19.2483,19.3289,5200.0
2011-10-03 11:10:00,26.37,26.45,26.37,26.38,4400.0,19.3216,19.3802,19.3216,19.3289,4400.0
2011-10-03 11:15:00,26.4,26.46,26.39,26.46,4900.0,19.3436,19.3875,19.3362,19.3875,4900.0
2011-10-03 11:20:00,26.45,26.49,26.41,26.41,3200.0,19.3802,19.4095,19.3509,19.3509,3200.0
2011-10-03 11:25:00,26.41,26.44,26.37,26.41,4100.0,19.3509,19.3729,19.3216,19.3509,4100.0
2011-10-03 11:30:00,26.39,26.47,26.35,26.41,3500.0,19.3362,19.3948,19.3069,19.3509,3500.0
2011-10-03 11:35:00,26.41,26.41,26.33,26.37,4900.0,19.3509,19.3509,19.2923,19.3216,4900.0
2011-10-03 11:40:00,26.35,26.36,26.26,26.27,5700.0,19.3069,19.3142,19.241,19.2483,5700.0
2011-10-03 11:45:00,26.3,26.32,26.26,26.27,4900.0,19.2703,19.2849,19.241,19.2483,4900.0
2011-10-03 11:50:00,26.25,26.34,26.25,26.34,5300.0,19.2336,19.2996,19.2336,19.2996,5300.0
2011-10-03 11:55:00,26.34,26.38,26.32,26.33,4400.0,19.2996,19.3289,19.2849,19.2923,4400.0
2011-10-03 12:00:00,26.33,26.35,26.23,26.23,4200.0,19.2923,19.3069,19.219,19.219,4200.0
2011-10-03 12:05:00,26.22,26.22,26.17,26.2,4300.0,19.2117,19.2117,19.175,19.197,4300.0
2011-10-03 12:10:00,26.18,26.18,26.01,26.01,7000.0,19.1824,19.1824,19.0578,19.0578,7000.0
2011-10-03 12:15:00,26.02,26.03,25.97,26.01,4600.0,19.0651,19.0725,19.0285,19.0578,4600.0
2011-10-03 12:20:00,26.01,26.03,25.96,26.0,6200.0,19.0578,19.0725,19.0212,19.0505,6200.0
2011-10-03 12:25:00,26.0,26.04,25.99,26.03,5500.0,19.0505,19.0798,19.0431,19.0725,5500.0
2011-10-03 12:30:00,26.03,26.03,25.93,25.98,9300.0,19.0725,19.0725,18.9992,19.0358,9300.0
2011-10-03 12:35:00,25.95,25.99,25.94,25.97,7800.0,19.0138,19.0431,19.0065,19.0285,7800.0
2011-10-03 12:40:00,25.96,26.0,25.96,25.98,3700.0,19.0212,19.0505,19.0212,19.0358,3700.0
2011-10-03 12:45:00,26.01,26.03,25.98,26.0,13200.0,19.0578,19.0725,19.0358,19.0505,13200.0
2011-10-03 12:50:00,25.99,25.99,25.95,25.96,3000.0,19.0431,19.0431,19.0138,19.0212,3000.0
2011-10-03 12:55:00,25.96,25.97,25.93,25.95,5000.0,19.0212,19.0285,18.9992,19.0138,5000.0
2011-10-03 13:00:00,25.94,25.94,25.85,25.85,7600.0,19.0065,19.0065,18.9406,18.9406,7600.0
2011-10-03 13:05:00,25.88,25.88,25.79,25.83,4400.0,18.9625,18.9625,18.8966,18.9259,4400.0
2011-10-03 13:10:00,25.82,25.92,25.82,25.85,4200.0,18.9186,18.9919,18.9186,18.9406,4200.0
2011-10-03 13:15:00,25.85,25.85,25.77,25.81,4500.0,18.9406,18.9406,18.8819,18.9113,4500.0
2011-10-03 13:20:00,25.83,25.85,25.77,25.8,10300.0,18.9259,18.9406,18.8819,18.9039,10300.0
2011-10-03 13:25:00,25.8,25.84,25.75,25.83,8100.0,18.9039,18.9332,18.8673,18.9259,8100.0
2011-10-03 13:30:00,25.83,25.84,25.72,25.72,13500.0,18.9259,18.9332,18.8453,18.8453,13500.0
2011-10-03 13:35:00,25.73,25.76,25.62,25.64,10900.0,18.8526,18.8746,18.772,18.7867,10900.0
2011-10-03 13:40:00,25.65,25.78,25.65,25.78,8700.0,18.794,18.8893,18.794,18.8893,8700.0
2011-10-03 13:45:00,25.77,25.78,25.7,25.71,4500.0,18.8819,18.8893,18.8307,18.838,4500.0
2011-10-03 13:50:00,25.71,25.74,25.64,25.68,7500.0,18.838,18.86,18.7867,18.816,7500.0
2011-10-03 13:55:00,25.69,25.71,25.68,25.7,5000.0,18.8233,18.838,18.816,18.8307,5000.0
2011-10-03 14:00:00,25.7,25.75,25.66,25.75,7300.0,18.8307,18.8673,18.8013,18.8673,7300.0
2011-10-03 14:05:00,25.72,25.84,25.7,25.83,11300.0,18.8453,18.9332,18.8307,18.9259,11300.0
2011-10-03 14:10:00,25.82,25.83,25.75,25.77,7300.0,18.9186,18.9259,18.8673,18.8819,7300.0
2011-10-03 14:15:00,25.75,25.79,25.74,25.77,11300.0,18.8673,18.8966,18.86,18.8819,11300.0
2011-10-03 14:20:00,25.75,25.79,25.69,25.73,10400.0,18.8673,18.8966,18.8233,18.8526,10400.0
2011-10-03 14:25:00,25.72,25.75,25.65,25.69,10200.0,18.8453,18.8673,18.794,18.8233,10200.0
2011-10-03 14:30:00,25.65,25.73,25.61,25.67,12700.0,18.794,18.8526,18.7647,18.8087,12700.0
2011-10-03 14:35:00,25.67,25.69,25.63,25.64,6200.0,18.8087,18.8233,18.7794,18.7867,6200.0
2011-10-03 14:40:00,25.66,25.68,25.62,25.64,5000.0,18.8013,18.816,18.772,18.7867,5000.0
2011-10-03 14:45:00,25.65,25.65,25.6,25.63,5400.0,18.794,18.794,18.7574,18.7794,5400.0
2011-10-03 14:50:00,25.63,25.7,25.63,25.67,10600.0,18.7794,18.8307,18.7794,18.8087,10600.0
2011-10-03 14:55:00,25.69,25.71,25.64,25.71,7100.0,18.8233,18.838,18.7867,18.838,7100.0
2011-10-03 15:00:00,25.71,25.76,25.68,25.73,8000.0,18.838,18.8746,18.816,18.8526,8000.0
2011-10-03 15:05:00,25.72,25.82,25.69,25.69,9600.0,18.8453,18.9186,18.8233,18.8233,9600.0
2011-10-03 15:10:00,25.71,25.72,25.65,25.66,9600.0,18.838,18.8453,18.794,18.8013,9600.0
2011-10-03 15:15:00,25.66,25.7,25.62,25.68,9200.0,18.8013,18.8307,18.772,18.816,9200.0
2011-10-03 15:20:00,25.68,25.7,25.6,25.6,10000.0,18.816,18.8307,18.7574,18.7574,10000.0
2011-10-03 15:25:00,25.62,25.68,25.59,25.62,11500.0,18.772,18.816,18.7501,18.772,11500.0
2011-10-03 15:30:00,25.62,25.64,25.57,25.64,14600.0,18.772,18.7867,18.7354,18.7867,14600.0
2011-10-03 15:35:00,25.63,25.73,25.59,25.68,13300.0,18.7794,18.8526,18.7501,18.816,13300.0
2011-10-03 15:40:00,25.68,25.71,25.62,25.69,12100.0,18.816,18.838,18.772,18.8233,12100.0
2011-10-03 15:45:00,25.69,25.87,25.66,25.82,24300.0,18.8233,18.9552,18.8013,18.9186,24300.0
2011-10-03 15:50:00,25.8,25.8,25.66,25.68,27900.0,18.9039,18.9039,18.8013,18.816,27900.0
2011-10-03 15:55:00,25.68,25.71,25.52,25.53,53300.0,18.816,18.838,18.6988,18.7061,53300.0
2011-10-04 09:30:00,25.35,25.4,25.27,25.35,12000.0,18.5742,18.6108,18.5156,18.5742,12000.0
2011-10-04 09:35:00,25.28,25.43,25.28,25.37,2200.0,18.5229,18.6328,18.5229,18.5889,2200.0
2011-10-04 09:40:00,25.37,25.4,25.34,25.4,2700.0,18.5889,18.6108,18.5669,18.6108,2700.0
2011-10-04 09:45:00,25.4,25.53,25.4,25.47,11000.0,18.6108,18.7061,18.6108,18.6621,11000.0
2011-10-04 09:50:00,25.45,25.48,25.28,25.28,3000.0,18.6475,18.6695,18.5229,18.5229,3000.0
2011-10-04 09:55:00,25.32,25.57,25.31,25.57,24000.0,18.5522,18.7354,18.5449,18.7354,24000.0
2011-10-04 10:00:00,25.57,25.64,25.5,25.5,8300.0,18.7354,18.7867,18.6841,18.6841,8300.0
2011-10-04 10:05:00,25.46,25.55,25.46,25.52,4100.0,18.6548,18.7208,18.6548,18.6988,4100.0
2011-10-04 10:10:00,25.53,25.61,25.5,25.51,12300.0,18.7061,18.7647,18.6841,18.6914,12300.0
2011-10-04 10:15:00,25.49,25.6,25.49,25.56,6200.0,18.6768,18.7574,18.6768,18.7281,6200.0
2011-10-04 10:20:00,25.54,25.57,25.51,25.54,4600.0,18.7134,18.7354,18.6914,18.7134,4600.0
2011-10-04 10:25:00,25.54,25.55,25.48,25.53,11900.0,18.7134,18.7208,18.6695,18.7061,11900.0
2011-10-04 10:30:00,25.53,25.58,25.49,25.49,10200.0,18.7061,18.7427,18.6768,18.6768,10200.0
2011-10-04 10:35:00,25.5,25.56,25.46,25.55,6400.0,18.6841,18.7281,18.6548,18.7208,6400.0
2011-10-04 10:40:00,25.55,25.62,25.55,25.62,13200.0,18.7208,18.772,18.7208,18.772,13200.0
2011-10-04 10:45:00,25.59,25.62,25.51,25.6,5200.0,18.7501,18.772,18.6914,18.7574,5200.0
2011-10-04 10:50:00,25.6,25.61,25.52,25.53,4500.0,18.7574,18.7647,18.6988,18.7061,4500.0
2011-10-04 10:55:00,25.53,25.56,25.51,25.54,8800.0,18.7061,18.7281,18.6914,18.7134,8800.0
2011-10-04 11:00:00,25.53,25.55,25.49,25.55,5300.0,18.7061,18.7208,18.6768,18.7208,5300.0
2011-10-04 11:05:00,25.55,25.62,25.54,25.59,4200.0,18.7208,18.772,18.7134,18.7501,4200.0
2011-10-04 11:10:00,25.61,25.64,25.59,25.61,5700.0,18.7647,18.7867,18.7501,18.7647,5700.0
2011-10-04 11:15:00,25.59,25.61,25.55,25.55,4400.0,18.7501,18.7647,18.7208,18.7208,4400.0
2011-10-04 11:20:00,25.56,25.62,25.53,25.58,11000.0,18.7281,18.772,18.7061,18.7427,11000.0
2011-10-04 11:25:00,25.57,25.62,25.55,25.61,3800.0,18.7354,18.772,18.7208,18.7647,3800.0
2011-10-04 11:30:00,25.59,25.61,25.5,25.52,4200.0,18.7501,18.7647,18.6841,18.6988,4200.0
2011-10-04 11:35:00,25.5,25.5,25.43,25.45,10000.0,18.6841,18.6841,18.6328,18.6475,10000.0
2011-10-04 11:40:00,25.46,25.49,25.42,25.48,5600.0,18.6548,18.6768,18.6255,18.6695,5600.0
2011-10-04 11:45:00,25.47,25.49,25.42,25.48,5000.0,18.6621,18.6768,18.6255,18.6695,5000.0
2011-10-04 11:50:00,25.49,25.56,25.48,25.5,10000.0,18.6768,18.7281,18.6695,18.6841,10000.0
2011-10-04 11:55:00,25.51,25.52,25.44,25.48,7200.0,18.6914,18.6988,18.6402,18.6695,7200.0
2011-10-04 12:00:00,25.48,25.6,25.48,25.6,9400.0,18.6695,18.7574,18.6695,18.7574,9400.0
2011-10-04 12:05:00,25.58,25.6,25.52,25.58,8000.0,18.7427,18.7574,18.6988,18.7427,8000.0
2011-10-04 12:10:00,25.56,25.61,25.54,25.61,4900.0,18.7281,18.7647,18.7134,18.7647,4900.0
2011-10-04 12:15:00,25.63,25.63,25.53,25.55,6800.0,18.7794,18.7794,18.7061,18.7208,6800.0
2011-10-04 12:20:00,25.54,25.59,25.54,25.56,6200.0,18.7134,18.7501,18.7134,18.7281,6200.0
2011-10-04 12:25:00,25.56,25.56,25.45,25.45,10500.0,18.7281,18.7281,18.6475,18.6475,10500.0
2011-10-04 12:30:00,25.44,25.45,25.41,25.43,5800.0,18.6402,18.6475,18.6182,18.6328,5800.0
2011-10-04 12:35:00,25.44,25.5,25.43,25.48,9200.0,18.6402,18.6841,18.6328,18.6695,9200.0
2011-10-04 12:40:00,25.47,25.52,25.46,25.5,5600.0,18.6621,18.6988,18.6548,18.6841,5600.0
2011-10-04 12:45:00,25.51,25.53,25.49,25.51,6200.0,18.6914,18.7061,18.6768,18.6914,6200.0
2011-10-04 12:50:00,25.5,25.54,25.48,25.51,6400.0,18.6841,18.7134,18.6695,18.6914,6400.0
2011-10-04 12:55:00,25.51,25.51,25.45,25.45,7500.0,18.6914,18.6914,18.6475,18.6475,7500.0
2011-10-04 13:00:00,25.45,25.48,25.44,25.47,7300.0,18.6475,18.6695,18.6402,18.6621,7300.0
2011-10-04 13:05:00,25.46,25.5,25.42,25.47,8600.0,18.6548,18.6841,18.6255,18.6621,8600.0
2011-10-04 13:10:00,25.47,25.47,25.37,25.39,10200.0,18.6621,18.6621,18.5889,18.6035,10200.0
2011-10-04 13:15:00,25.4,25.45,25.4,25.42,6500.0,18.6108,18.6475,18.6108,18.6255,6500.0
2011-10-04 13:20:00,25.42,25.47,25.39,25.46,6700.0,18.6255,18.6621,18.6035,18.6548,6700.0
2011-10-04 13:25:00,25.45,25.45,25.41,25.42,4400.0,18.6475,18.6475,18.6182,18.6255,4400.0
2011-10-04 13:30:00,25.45,25.49,25.44,25.48,5800.0,18.6475,18.6768,18.6402,18.6695,5800.0
2011-10-04 13:35:00,25.48,25.49,25.42,25.42,6500.0,18.6695,18.6768,18.6255,18.6255,6500.0
2011-10-04 13:40:00,25.41,25.43,25.35,25.37,8600.0,18.6182,18.6328,18.5742,18.5889,8600.0
2011-10-04 13:45:00,25.38,25.46,25.37,25.45,11700.0,18.5962,18.6548,18.5889,18.6475,11700.0
2011-10-04 13:50:00,25.46,25.49,25.45,25.45,6700.0,18.6548,18.6768,18.6475,18.6475,6700.0
2011-10-04 13:55:00,25.46,25.49,25.43,25.44,8800.0,18.6548,18.6768,18.6328,18.6402,8800.0
2011-10-04 14:00:00,25.43,25.52,25.43,25.48,10200.0,18.6328,18.6988,18.6328,18.6695,10200.0
2011-10-04 14:05:00,25.48,25.52,25.4,25.41,6800.0,18.6695,18.6988,18.6108,18.6182,6800.0
2011-10-04 14:10:00,25.38,25.41,25.37,25.41,3100.0,18.5962,18.6182,18.5889,18.6182,3100.0
2011-10-04 14:15:00,25.37,25.4,25.36,25.38,4300.0,18.5889,18.6108,18.5815,18.5962,4300.0
2011-10-04 14:20:00,25.36,25.43,25.34,25.42,8300.0,18.5815,18.6328,18.5669,18.6255,8300.0
2011-10-04 14:25:00,25.43,25.5,25.41,25.5,14800.0,18.6328,18.6841,18.6182,18.6841,14800.0
2011-10-04 14:30:00,25.51,25.57,25.51,25.57,16300.0,18.6914,18.7354,18.6914,18.7354,16300.0
2011-10-04 14:35:00,25.57,25.59,25.53,25.56,5800.0,18.7354,18.7501,18.7061,18.7281,5800.0
2011-10-04 14:40:00,25.56,25.56,25.44,25.5,28100.0,18.7281,18.7281,18.6402,18.6841,28100.0
2011-10-04 14:45:00,25.49,25.51,25.44,25.51,10000.0,18.6768,18.6914,18.6402,18.6914,10000.0
2011-10-04 14:50:00,25.5,25.51,25.41,25.42,8200.0,18.6841,18.6914,18.6182,18.6255,8200.0
2011-10-04 14:55:00,25.43,25.49,25.4,25.41,17000.0,18.6328,18.6768,18.6108,18.6182,17000.0
2011-10-04 15:00:00,25.42,25.49,25.42,25.43,8700.0,18.6255,18.6768,18.6255,18.6328,8700.0
2011-10-04 15:05:00,25.45,25.48,25.37,25.4,7400.0,18.6475,18.6695,18.5889,18.6108,7400.0
2011-10-04 15:10:00,25.4,25.43,25.37,25.43,5400.0,18.6108,18.6328,18.5889,18.6328,5400.0
2011-10-04 15:15:00,25.39,25.45,25.32,25.45,10800.0,18.6035,18.6475,18.5522,18.6475,10800.0
2011-10-04 15:20:00,25.42,25.53,25.41,25.5,10900.0,18.6255,18.7061,18.6182,18.6841,10900.0
2011-10-04 15:25:00,25.51,25.65,25.51,25.6,10200.0,18.6914,18.794,18.6914,18.7574,10200.0
2011-10-04 15:30:00,25.61,25.72,25.6,25.66,21000.0,18.7647,18.8453,18.7574,18.8013,21000.0
2011-10-04 15:35:00,25.64,25.73,25.61,25.69,13200.0,18.7867,18.8526,18.7647,18.8233,13200.0
2011-10-04 15:40:00,25.69,25.86,25.64,25.86,15300.0,18.8233,18.9479,18.7867,18.9479,15300.0
2011-10-04 15:45:00,25.83,25.96,25.76,25.93,27500.0,18.9259,19.0212,18.8746,18.9992,27500.0
2011-10-04 15:50:00,25.93,26.12,25.89,26.1,26400.0,18.9992,19.1384,18.9699,19.1237,26400.0
2011-10-04 15:55:00,26.1,26.51,26.09,26.48,116400.0,19.1237,19.4242,19.1164,19.4022,116400.0
2011-10-05 09:30:00,26.49,26.55,26.34,26.34,5500.0,19.4095,19.4535,19.2996,19.2996,5500.0
2011-10-05 09:35:00,26.3,26.39,26.28,26.38,4600.0,19.2703,19.3362,19.2556,19.3289,4600.0
2011-10-05 09:40:00,26.37,26.39,26.29,26.35,2600.0,19.3216,19.3362,19.263,19.3069,2600.0
2011-10-05 09:45:00,26.35,26.36,26.28,26.31,4800.0,19.3069,19.3142,19.2556,19.2776,4800.0
2011-10-05 09:50:00,26.31,26.31,26.14,26.15,3000.0,19.2776,19.2776,19.1531,19.1604,3000.0
2011-10-05 09:55:00,26.18,26.21,26.12,26.13,2500.0,19.1824,19.2043,19.1384,19.1457,2500.0
2011-10-05 10:00:00,26.13,26.28,26.13,26.26,6700.0,19.1457,19.2556,19.1457,19.241,6700.0
2011-10-05 10:05:00,26.33,26.4,26.31,26.36,4900.0,19.2923,19.3436,19.2776,19.3142,4900.0
2011-10-05 10:10:00,26.34,26.41,26.3,26.37,5900.0,19.2996,19.3509,19.2703,19.3216,5900.0
2011-10-05 10:15:00,26.41,26.44,26.33,26.33,6700.0,19.3509,19.3729,19.2923,19.2923,6700.0
2011-10-05 10:20:00,26.37,26.47,26.33,26.46,7700.0,19.3216,19.3948,19.2923,19.3875,7700.0
2011-10-05 10:25:00,26.45,26.47,26.38,26.38,2900.0,19.3802,19.3948,19.3289,19.3289,2900.0
2011-10-05 10:30:00,26.4,26.54,26.39,26.54,8400.0,19.3436,19.4461,19.3362,19.4461,8400.0
2011-10-05 10:35:00,26.56,26.64,26.52,26.63,9800.0,19.4608,19.5194,19.4315,19.5121,9800.0
2011-10-05 10:40:00,26.6,26.64,26.55,26.61,10100.0,19.4901,19.5194,19.4535,19.4974,10100.0
2011-10-05 10:45:00,26.64,26.65,26.52,26.61,9400.0,19.5194,19.5267,19.4315,19.4974,9400.0
2011-10-05 10:50:00,26.6,26.69,26.57,26.67,7200.0,19.4901,19.556,19.4681,19.5414,7200.0
2011-10-05 10:55:00,26.67,26.76,26.65,26.76,7000.0,19.5414,19.6073,19.5267,19.6073,7000.0
2011-10-05 11:00:00,26.76,26.76,26.69,26.73,6500.0,19.6073,19.6073,19.556,19.5853,6500.0
2011-10-05 11:05:00,26.73,26.74,26.69,26.7,5300.0,19.5853,19.5927,19.556,19.5634,5300.0
2011-10-05 11:10:00,26.71,26.73,26.68,26.7,4400.0,19.5707,19.5853,19.5487,19.5634,4400.0
2011-10-05 11:15:00,26.7,26.7,26.61,26.61,4400.0,19.5634,19.5634,19.4974,19.4974,4400.0
2011-10-05 11:20:00,26.63,26.67,26.61,26.67,3000.0,19.5121,19.5414,19.4974,19.5414,3000.0
2011-10-05 11:25:00,26.67,26.71,26.67,26.67,5000.0,19.5414,19.5707,19.5414,19.5414,5000.0
2011-10-05 11:30:00,26.67,26.69,26.65,26.66,3000.0,19.5414,19.556,19.5267,19.5341,3000.0
2011-10-05 11:35:00,26.66,26.69,26.66,26.66,3000.0,19.5341,19.556,19.5341,19.5341,3000.0
2011-10-05 11:40:00,26.66,26.66,26.62,26.63,3200.0,19.5341,19.5341,19.5048,19.5121,3200.0
2011-10-05 11:45:00,26.64,26.71,26.62,26.7,4300.0,19.5194,19.5707,19.5048,19.5634,4300.0
2011-10-05 11:50:00,26.71,26.71,26.67,26.7,1600.0,19.5707,19.5707,19.5414,19.5634,1600.0
2011-10-05 11:55:00,26.7,26.72,26.68,26.7,2100.0,19.5634,19.578,19.5487,19.5634,2100.0
2011-10-05 12:00:00,26.7,26.7,26.66,26.67,2500.0,19.5634,19.5634,19.5341,19.5414,2500.0
2011-10-05 12:05:00,26.67,26.69,26.61,26.61,1400.0,19.5414,19.556,19.4974,19.4974,1400.0
2011-10-05 12:10:00,26.62,26.65,26.62,26.63,4000.0,19.5048,19.5267,19.5048,19.5121,4000.0
2011-10-05 12:15:00,26.61,26.61,26.53,26.53,1700.0,19.4974,19.4974,19.4388,19.4388,1700.0
2011-10-05 12:20:00,26.53,26.54,26.5,26.51,7600.0,19.4388,19.4461,19.4168,19.4242,7600.0
2011-10-05 12:25:00,26.54,26.54,26.5,26.5,3400.0,19.4461,19.4461,19.4168,19.4168,3400.0
2011-10-05 12:30:00,26.47,26.47,26.42,26.42,4500.0,19.3948,19.3948,19.3582,19.3582,4500.0
2011-10-05 12:35:00,26.42,26.44,26.36,26.36,2300.0,19.3582,19.3729,19.3142,19.3142,2300.0
2011-10-05 12:40:00,26.36,26.41,26.35,26.38,7300.0,19.3142,19.3509,19.3069,19.3289,7300.0
2011-10-05 12:45:00,26.37,26.4,26.32,26.39,5100.0,19.3216,19.3436,19.2849,19.3362,5100.0
2011-10-05 12:50:00,26.42,26.45,26.41,26.45,2500.0,19.3582,19.3802,19.3509,19.3802,2500.0
2011-10-05 12:55:00,26.42,26.42,26.38,26.42,3700.0,19.3582,19.3582,19.3289,19.3582,3700.0
2011-10-05 13:00:00,26.42,26.45,26.42,26.44,2600.0,19.3582,19.3802,19.3582,19.3729,2600.0
2011-10-05 13:05:00,26.46,26.47,26.46,26.47,2400.0,19.3875,19.3948,19.3875,19.3948,2400.0
2011-10-05 13:10:00,26.47,26.48,26.42,26.44,3700.0,19.3948,19.4022,19.3582,19.3729,3700.0
2011-10-05 13:15:00,26.42,26.54,26.42,26.54,7400.0,19.3582,19.4461,19.3582,19.4461,7400.0
2011-10-05 13:20:00,26.52,26.56,26.49,26.53,6300.0,19.4315,19.4608,19.4095,19.4388,6300.0
2011-10-05 13:25:00,26.52,26.57,26.51,26.53,2700.0,19.4315,19.4681,19.4242,19.4388,2700.0
2011-10-05 13:30:00,26.55,26.59,26.54,26.57,1700.0,19.4535,19.4828,19.4461,19.4681,1700.0
2011-10-05 13:35:00,26.56,26.6,26.5,26.52,5700.0,19.4608,19.4901,19.4168,19.4315,5700.0
2011-10-05 13:40:00,26.51,26.54,26.49,26.5,3300.0,19.4242,19.4461,19.4095,19.4168,3300.0
2011-10-05 13:45:00,26.53,26.56,26.53,26.54,2700.0,19.4388,19.4608,19.4388,19.4461,2700.0
2011-10-05 13:50:00,26.53,26.57,26.53,26.55,3400.0,19.4388,19.4681,19.4388,19.4535,3400.0
2011-10-05 13:55:00,26.54,26.56,26.52,26.54,6300.0,19.4461,19.4608,19.4315,19.4461,6300.0
2011-10-05 14:00:00,26.55,26.57,26.54,26.57,4000.0,19.4535,19.4681,19.4461,19.4681,4000.0
2011-10-05 14:05:00,26.55,26.56,26.51,26.54,3900.0,19.4535,19.4608,19.4242,19.4461,3900.0
2011-10-05 14:10:00,26.51,26.52,26.49,26.52,2500.0,19.4242,19.4315,19.4095,19.4315,2500.0
2011-10-05 14:15:00,26.53,26.61,26.53,26.61,6200.0,19.4388,19.4974,19.4388,19.4974,6200.0
2011-10-05 14:20:00,26.61,26.61,26.55,26.6,2800.0,19.4974,19.4974,19.4535,19.4901,2800.0
2011-10-05 14:25:00,26.59,26.61,26.55,26.57,1800.0,19.4828,19.4974,19.4535,19.4681,1800.0
2011-10-05 14:30:00,26.59,26.59,26.49,26.49,3900.0,19.4828,19.4828,19.4095,19.4095,3900.0
2011-10-05 14:35:00,26.48,26.48,26.43,26.44,1000.0,19.4022,19.4022,19.3655,19.3729,1000.0
2011-10-05 14:40:00,26.48,26.49,26.48,26.49,1100.0,19.4022,19.4095,19.4022,19.4095,1100.0
2011-10-05 14:45:00,26.52,26.62,26.52,26.62,3400.0,19.4315,19.5048,19.4315,19.5048,3400.0
2011-10-05 14:50:00,26.64,26.66,26.61,26.65,4000.0,19.5194,19.5341,19.4974,19.5267,4000.0
2011-10-05 14:55:00,26.65,26.65,26.59,26.61,2600.0,19.5267,19.5267,19.4828,19.4974,2600.0
2011-10-05 15:00:00,26.59,26.59,26.52,26.57,3400.0,19.4828,19.4828,19.4315,19.4681,3400.0
2011-10-05 15:05:00,26.56,26.6,26.54,26.57,2900.0,19.4608,19.4901,19.4461,19.4681,2900.0
2011-10-05 15:10:00,26.55,26.63,26.55,26.63,3200.0,19.4535,19.5121,19.4535,19.5121,3200.0
2011-10-05 15:15:00,26.66,26.7,26.65,26.7,3000.0,19.5341,19.5634,19.5267,19.5634,3000.0
2011-10-05 15:20:00,26.73,26.73,26.56,26.58,9000.0,19.5853,19.5853,19.4608,19.4754,9000.0
2011-10-05 15:25:00,26.6,26.68,26.6,26.65,2800.0,19.4901,19.5487,19.4901,19.5267,2800.0
2011-10-05 15:30:00,26.67,26.86,26.67,26.86,6900.0,19.5414,19.6806,19.5414,19.6806,6900.0
2011-10-05 15:35:00,26.86,26.96,26.81,26.96,5900.0,19.6806,19.7539,19.644,19.7539,5900.0
2011-10-05 15:40:00,26.95,26.97,26.88,26.97,14100.0,19.7465,19.7612,19.6953,19.7612,14100.0
2011-10-05 15:45:00,26.98,27.02,26.81,26.82,16700.0,19.7685,19.7978,19.644,19.6513,16700.0
2011-10-05 15:50:00,26.82,26.89,26.79,26.82,49600.0,19.6513,19.7026,19.6293,19.6513,49600.0
2011-10-05 15:55:00,26.83,26.87,26.82,26.84,43900.0,19.6586,19.6879,19.6513,19.6659,43900.0
2011-10-06 09:30:00,26.82,26.82,26.67,26.69,5000.0,19.6513,19.6513,19.5414,19.556,5000.0
2011-10-06 09:35:00,26.72,26.83,26.72,26.83,2100.0,19.578,19.6586,19.578,19.6586,2100.0
2011-10-06 09:40:00,26.79,26.82,26.79,26.82,600.0,19.6293,19.6513,19.6293,19.6513,600.0
2011-10-06 09:45:00,26.82,26.82,26.75,26.75,1500.0,19.6513,19.6513,19.6,19.6,1500.0
2011-10-06 09:50:00,26.74,26.77,26.71,26.77,1300.0,19.5927,19.6147,19.5707,19.6147,1300.0
2011-10-06 09:55:00,26.7,26.7,26.69,26.69,400.0,19.5634,19.5634,19.556,19.556,400.0
2011-10-06 10:00:00,26.7,26.73,26.69,26.73,2300.0,19.5634,19.5853,19.556,19.5853,2300.0
2011-10-06 10:05:00,26.75,26.84,26.75,26.84,2400.0,19.6,19.6659,19.6,19.6659,2400.0
2011-10-06 10:10:00,26.83,26.93,26.83,26.87,7500.0,19.6586,19.7319,19.6586,19.6879,7500.0
2011-10-06 10:15:00,26.87,26.87,26.81,26.81,3400.0,19.6879,19.6879,19.644,19.644,3400.0
2011-10-06 10:20:00,26.84,26.89,26.83,26.85,3600.0,19.6659,19.7026,19.6586,19.6733,3600.0
2011-10-06 10:25:00,26.84,26.86,26.82,26.86,2400.0,19.6659,19.6806,19.6513,19.6806,2400.0
2011-10-06 10:30:00,26.86,26.93,26.84,26.93,1500.0,19.6806,19.7319,19.6659,19.7319,1500.0
2011-10-06 10:35:00,26.93,26.94,26.91,26.92,900.0,19.7319,19.7392,19.7172,19.7246,900.0
2011-10-06 10:40:00,26.92,26.97,26.91,26.94,5700.0,19.7246,19.7612,19.7172,19.7392,5700.0
2011-10-06 10:45:00,26.96,26.97,26.91,26.91,900.0,19.7539,19.7612,19.7172,19.7172,900.0
2011-10-06 10:50:00,26.94,26.95,26.91,26.94,3300.0,19.7392,19.7465,19.7172,19.7392,3300.0
2011-10-06 10:55:00,26.92,26.92,26.84,26.86,1400.0,19.7246,19.7246,19.6659,19.6806,1400.0
2011-10-06 11:00:00,26.89,26.94,26.86,26.92,2300.0,19.7026,19.7392,19.6806,19.7246,2300.0
2011-10-06 11:05:00,26.91,26.94,26.87,26.94,3000.0,19.7172,19.7392,19.6879,19.7392,3000.0
2011-10-06 11:10:00,26.95,27.09,26.94,27.09,8900.0,19.7465,19.8491,19.7392,19.8491,8900.0
2011-10-06 11:15:00,27.11,27.11,27.04,27.05,2100.0,19.8638,19.8638,19.8125,19.8198,2100.0
2011-10-06 11:20:00,27.08,27.08,27.04,27.08,1800.0,19.8418,19.8418,19.8125,19.8418,1800.0
2011-10-06 11:25:00,27.08,27.17,27.07,27.13,2200.0,19.8418,19.9077,19.8345,19.8784,2200.0
2011-10-06 11:30:00,27.17,27.19,27.13,27.16,500.0,19.9077,19.9224,19.8784,19.9004,500.0
2011-10-06 11:35:00,27.14,27.18,27.1,27.18,3900.0,19.8858,19.9151,19.8565,19.9151,3900.0
2011-10-06 11:40:00,27.18,27.19,27.11,27.16,9200.0,19.9151,19.9224,19.8638,19.9004,9200.0
2011-10-06 11:45:00,27.17,27.18,27.09,27.09,2800.0,19.9077,19.9151,19.8491,19.8491,2800.0
2011-10-06 11:50:00,27.09,27.09,27.07,27.08,500.0,19.8491,19.8491,19.8345,19.8418,500.0
2011-10-06 11:55:00,27.05,27.07,27.04,27.07,1100.0,19.8198,19.8345,19.8125,19.8345,1100.0
2011-10-06 12:00:00,27.08,27.09,27.06,27.06,1000.0,19.8418,19.8491,19.8271,19.8271,1000.0
2011-10-06 12:05:00,27.05,27.07,27.04,27.04,2200.0,19.8198,19.8345,19.8125,19.8125,2200.0
2011-10-06 12:10:00,27.02,27.07,27.02,27.06,1400.0,19.7978,19.8345,19.7978,19.8271,1400.0
2011-10-06 12:15:00,27.06,27.07,27.02,27.05,3400.0,19.8271,19.8345,19.7978,19.8198,3400.0
2011-10-06 12:20:00,27.07,27.09,27.05,27.07,800.0,19.8345,19.8491,19.8198,19.8345,800.0
2011-10-06 12:25:00,27.05,27.06,27.03,27.04,2700.0,19.8198,19.8271,19.8052,19.8125,2700.0
2011-10-06 12:30:00,27.04,27.09,27.04,27.05,1900.0,19.8125,19.8491,19.8125,19.8198,1900.0
2011-10-06 12:35:00,27.03,27.06,27.03,27.05,1500.0,19.8052,19.8271,19.8052,19.8198,1500.0
2011-10-06 12:40:00,27.08,27.09,27.05,27.05,1600.0,19.8418,19.8491,19.8198,19.8198,1600.0
2011-10-06 12:45:00,27.05,27.08,27.04,27.08,1400.0,19.8198,19.8418,19.8125,19.8418,1400.0
2011-10-06 12:50:00,27.05,27.08,27.05,27.07,1400.0,19.8198,19.8418,19.8198,19.8345,1400.0
2011-10-06 12:55:00,27.08,27.08,27.03,27.05,1600.0,19.8418,19.8418,19.8052,19.8198,1600.0
2011-10-06 13:00:00,27.06,27.07,27.02,27.04,2900.0,19.8271,19.8345,19.7978,19.8125,2900.0
2011-10-06 13:05:00,27.01,27.05,26.99,27.04,2700.0,19.7905,19.8198,19.7759,19.8125,2700.0
2011-10-06 13:10:00,27.03,27.08,27.03,27.08,1000.0,19.8052,19.8418,19.8052,19.8418,1000.0
2011-10-06 13:15:00,27.06,27.06,27.02,27.03,1800.0,19.8271,19.8271,19.7978,19.8052,1800.0
2011-10-06 13:20:00,27.04,27.06,27.02,27.05,1100.0,19.8125,19.8271,19.7978,19.8198,1100.0
2011-10-06 13:25:00,27.07,27.07,26.97,26.97,2600.0,19.8345,19.8345,19.7612,19.7612,2600.0
2011-10-06 13:30:00,26.95,27.03,26.95,27.03,1900.0,19.7465,19.8052,19.7465,19.8052,1900.0
2011-10-06 13:35:00,27.02,27.02,26.97,26.98,2000.0,19.7978,19.7978,19.7612,19.7685,2000.0
2011-10-06 13:40:00,26.98,27.02,26.94,26.94,3100.0,19.7685,19.7978,19.7392,19.7392,3100.0
2011-10-06 13:45:00,26.94,26.99,26.91,26.99,3900.0,19.7392,19.7759,19.7172,19.7759,3900.0
2011-10-06 13:50:00,26.97,27.02,26.97,27.02,600.0,19.7612,19.7978,19.7612,19.7978,600.0
2011-10-06 13:55:00,27.02,27.06,26.98,27.02,3400.0,19.7978,19.8271,19.7685,19.7978,3400.0
2011-10-06 14:00:00,27.05,27.05,26.96,27.04,2100.0,19.8198,19.8198,19.7539,19.8125,2100.0
2011-10-06 14:05:00,27.05,27.07,27.05,27.07,700.0,19.8198,19.8345,19.8198,19.8345,700.0
2011-10-06 14:10:00,27.08,27.09,27.07,27.09,1400.0,19.8418,19.8491,19.8345,19.8491,1400.0
2011-10-06 14:15:00,27.09,27.14,27.08,27.14,2800.0,19.8491,19.8858,19.8418,19.8858,2800.0
2011-10-06 14:20:00,27.14,27.19,27.14,27.19,2400.0,19.8858,19.9224,19.8858,19.9224,2400.0
2011-10-06 14:25:00,27.17,27.17,27.11,27.14,1700.0,19.9077,19.9077,19.8638,19.8858,1700.0
2011-10-06 14:30:00,27.16,27.16,27.1,27.1,2800.0,19.9004,19.9004,19.8565,19.8565,2800.0
2011-10-06 14:35:00,27.07,27.1,27.07,27.08,900.0,19.8345,19.8565,19.8345,19.8418,900.0
2011-10-06 14:40:00,27.07,27.15,27.06,27.13,3100.0,19.8345,19.8931,19.8271,19.8784,3100.0
2011-10-06 14:45:00,27.12,27.14,27.08,27.08,2100.0,19.8711,19.8858,19.8418,19.8418,2100.0
2011-10-06 14:50:00,27.09,27.11,27.04,27.11,4800.0,19.8491,19.8638,19.8125,19.8638,4800.0
2011-10-06 14:55:00,27.11,27.15,27.11,27.14,1900.0,19.8638,19.8931,19.8638,19.8858,1900.0
2011-10-06 15:00:00,27.13,27.15,27.11,27.13,2900.0,19.8784,19.8931,19.8638,19.8784,2900.0
2011-10-06 15:05:00,27.15,27.19,27.14,27.15,5400.0,19.8931,19.9224,19.8858,19.8931,5400.0
2011-10-06 15:10:00,27.17,27.18,27.12,27.12,4200.0,19.9077,19.9151,19.8711,19.8711,4200.0
2011-10-06 15:15:00,27.1,27.12,27.03,27.03,6100.0,19.8565,19.8711,19.8052,19.8052,6100.0
2011-10-06 15:20:00,27.02,27.02,26.98,26.98,4600.0,19.7978,19.7978,19.7685,19.7685,4600.0
2011-10-06 15:25:00,26.96,27.03,26.96,26.99,12700.0,19.7539,19.8052,19.7539,19.7759,12700.0
2011-10-06 15:30:00,26.96,27.11,26.96,27.04,4400.0,19.7539,19.8638,19.7539,19.8125,4400.0
2011-10-06 15:35:00,27.03,27.13,27.02,27.12,7800.0,19.8052,19.8784,19.7978,19.8711,7800.0
2011-10-06 15:40:00,27.1,27.23,27.09,27.23,10300.0,19.8565,19.9517,19.8491,19.9517,10300.0
2011-10-06 15:45:00,27.23,27.25,27.15,27.21,11800.0,19.9517,19.9664,19.8931,19.9371,11800.0
2011-10-06 15:50:00,27.23,27.3,27.23,27.28,12000.0,19.9517,20.003,19.9517,19.9883,12000.0
2011-10-06 15:55:00,27.31,27.35,27.28,27.31,43500.0,20.0103,20.0396,19.9883,20.0103,43500.0
2011-10-07 09:30:00,27.71,27.85,27.46,27.57,30400.0,20.3034,20.406,20.1202,20.2008,30400.0
2011-10-07 09:35:00,27.57,27.63,27.46,27.47,12900.0,20.2008,20.2448,20.1202,20.1276,12900.0
2011-10-07 09:40:00,27.46,27.54,27.41,27.47,4800.0,20.1202,20.1788,20.0836,20.1276,4800.0
2011-10-07 09:45:00,27.49,27.49,27.37,27.38,13900.0,20.1422,20.1422,20.0543,20.0616,13900.0
2011-10-07 09:50:00,27.38,27.49,27.37,27.45,22500.0,20.0616,20.1422,20.0543,20.1129,22500.0
2011-10-07 09:55:00,27.46,27.5,27.45,27.48,8600.0,20.1202,20.1495,20.1129,20.1349,8600.0
2011-10-07 10:00:00,27.49,27.51,27.41,27.5,12300.0,20.1422,20.1569,20.0836,20.1495,12300.0
2011-10-07 10:05:00,27.51,27.52,27.45,27.45,10200.0,20.1569,20.1642,20.1129,20.1129,10200.0
2011-10-07 10:10:00,27.44,27.53,27.42,27.49,6000.0,20.1056,20.1715,20.0909,20.1422,6000.0
2011-10-07 10:15:00,27.53,27.56,27.51,27.55,3500.0,20.1715,20.1935,20.1569,20.1862,3500.0
2011-10-07 10:20:00,27.58,27.58,27.52,27.57,4300.0,20.2082,20.2082,20.1642,20.2008,4300.0
2011-10-07 10:25:00,27.58,27.6,27.48,27.49,4600.0,20.2082,20.2228,20.1349,20.1422,4600.0
2011-10-07 10:30:00,27.49,27.53,27.49,27.49,8200.0,20.1422,20.1715,20.1422,20.1422,8200.0
2011-10-07 10:35:00,27.49,27.5,27.4,27.45,19700.0,20.1422,20.1495,20.0763,20.1129,19700.0
2011-10-07 10:40:00,27.46,27.46,27.4,27.43,5200.0,20.1202,20.1202,20.0763,20.0982,5200.0
2011-10-07 10:45:00,27.4,27.42,27.36,27.38,4000.0,20.0763,20.0909,20.047,20.0616,4000.0
2011-10-07 10:50:00,27.38,27.42,27.37,27.38,3600.0,20.0616,20.0909,20.0543,20.0616,3600.0
2011-10-07 10:55:00,27.38,27.38,27.26,27.28,2800.0,20.0616,20.0616,19.9737,19.9883,2800.0
2011-10-07 11:00:00,27.29,27.3,27.24,27.26,1900.0,19.9957,20.003,19.959,19.9737,1900.0
2011-10-07 11:05:00,27.25,27.29,27.23,27.28,2200.0,19.9664,19.9957,19.9517,19.9883,2200.0
2011-10-07 11:10:00,27.28,27.31,27.2,27.23,5100.0,19.9883,20.0103,19.9297,19.9517,5100.0
2011-10-07 11:15:00,27.23,27.29,27.23,27.24,5600.0,19.9517,19.9957,19.9517,19.959,5600.0
2011-10-07 11:20:00,27.22,27.28,27.2,27.26,3600.0,19.9444,19.9883,19.9297,19.9737,3600.0
2011-10-07 11:25:00,27.26,27.34,27.26,27.34,3900.0,19.9737,20.0323,19.9737,20.0323,3900.0
2011-10-07 11:30:00,27.32,27.32,27.24,27.26,3200.0,20.0176,20.0176,19.959,19.9737,3200.0
2011-10-07 11:35:00,27.26,27.28,27.22,27.22,2400.0,19.9737,19.9883,19.9444,19.9444,2400.0
2011-10-07 11:40:00,27.22,27.3,27.22,27.25,7400.0,19.9444,20.003,19.9444,19.9664,7400.0
2011-10-07 11:45:00,27.25,27.29,27.25,27.26,3700.0,19.9664,19.9957,19.9664,19.9737,3700.0
2011-10-07 11:50:00,27.27,27.28,27.24,27.27,3000.0,19.981,19.9883,19.959,19.981,3000.0
2011-10-07 11:55:00,27.27,27.29,27.23,27.27,3700.0,19.981,19.9957,19.9517,19.981,3700.0
2011-10-07 12:00:00,27.27,27.28,27.08,27.23,11600.0,19.981,19.9883,19.8418,19.9517,11600.0
2011-10-07 12:05:00,27.22,27.29,27.2,27.28,10800.0,19.9444,19.9957,19.9297,19.9883,10800.0
2011-10-07 12:10:00,27.28,27.28,27.13,27.18,33400.0,19.9883,19.9883,19.8784,19.9151,33400.0
2011-10-07 12:15:00,27.22,27.22,27.11,27.13,2600.0,19.9444,19.9444,19.8638,19.8784,2600.0
2011-10-07 12:20:00,27.06,27.09,26.98,27.04,3300.0,19.8271,19.8491,19.7685,19.8125,3300.0
2011-10-07 12:25:00,27.02,27.02,26.95,26.96,3200.0,19.7978,19.7978,19.7465,19.7539,3200.0
2011-10-07 12:30:00,26.94,26.99,26.93,26.99,4100.0,19.7392,19.7759,19.7319,19.7759,4100.0
2011-10-07 12:35:00,26.97,26.99,26.94,26.95,2000.0,19.7612,19.7759,19.7392,19.7465,2000.0
2011-10-07 12:40:00,26.94,26.94,26.84,26.87,4100.0,19.7392,19.7392,19.6659,19.6879,4100.0
2011-10-07 12:45:00,26.87,26.92,26.85,26.9,3900.0,19.6879,19.7246,19.6733,19.7099,3900.0
2011-10-07 12:50:00,26.91,26.94,26.85,26.89,3900.0,19.7172,19.7392,19.6733,19.7026,3900.0
2011-10-07 12:55:00,26.86,26.9,26.84,26.85,1900.0,19.6806,19.7099,19.6659,19.6733,1900.0
2011-10-07 13:00:00,26.85,26.9,26.85,26.89,600.0,19.6733,19.7099,19.6733,19.7026,600.0
2011-10-07 13:05:00,26.89,26.89,26.83,26.87,1600.0,19.7026,19.7026,19.6586,19.6879,1600.0
2011-10-07 13:10:00,26.85,26.91,26.85,26.91,1500.0,19.6733,19.7172,19.6733,19.7172,1500.0
2011-10-07 13:15:00,26.91,26.93,26.89,26.92,1700.0,19.7172,19.7319,19.7026,19.7246,1700.0
2011-10-07 13:20:00,26.91,26.96,26.91,26.96,2400.0,19.7172,19.7539,19.7172,19.7539,2400.0
2011-10-07 13:25:00,26.96,27.04,26.96,27.03,2100.0,19.7539,19.8125,19.7539,19.8052,2100.0
2011-10-07 13:30:00,27.01,27.01,26.93,26.96,2200.0,19.7905,19.7905,19.7319,19.7539,2200.0
2011-10-07 13:35:00,26.98,26.99,26.93,26.97,2400.0,19.7685,19.7759,19.7319,19.7612,2400.0
2011-10-07 13:40:00,26.94,26.96,26.92,26.92,1700.0,19.7392,19.7539,19.7246,19.7246,1700.0
2011-10-07 13:45:00,26.92,27.0,26.91,27.0,2000.0,19.7246,19.7832,19.7172,19.7832,2000.0
2011-10-07 13:50:00,26.97,26.99,26.96,26.99,2900.0,19.7612,19.7759,19.7539,19.7759,2900.0
2011-10-07 13:55:00,26.99,27.04,26.98,27.03,2200.0,19.7759,19.8125,19.7685,19.8052,2200.0
2011-10-07 14:00:00,27.0,27.04,27.0,27.01,1100.0,19.7832,19.8125,19.7832,19.7905,1100.0
2011-10-07 14:05:00,27.01,27.03,26.98,27.01,2600.0,19.7905,19.8052,19.7685,19.7905,2600.0
2011-10-07 14:10:00,27.02,27.02,26.96,27.01,2400.0,19.7978,19.7978,19.7539,19.7905,2400.0
2011-10-07 14:15:00,26.99,27.04,26.98,26.99,5300.0,19.7759,19.8125,19.7685,19.7759,5300.0
2011-10-07 14:20:00,27.02,27.09,26.99,27.03,25600.0,19.7978,19.8491,19.7759,19.8052,25600.0
2011-10-07 14:25:00,27.03,27.05,26.91,26.91,10500.0,19.8052,19.8198,19.7172,19.7172,10500.0
2011-10-07 14:30:00,26.89,26.96,26.89,26.93,2300.0,19.7026,19.7539,19.7026,19.7319,2300.0
2011-10-07 14:35:00,26.96,27.01,26.94,26.94,2500.0,19.7539,19.7905,19.7392,19.7392,2500.0
2011-10-07 14:40:00,26.94,26.94,26.88,26.88,4800.0,19.7392,19.7392,19.6953,19.6953,4800.0
2011-10-07 14:45:00,26.88,26.96,26.86,26.94,5300.0,19.6953,19.7539,19.6806,19.7392,5300.0
2011-10-07 14:50:00,26.96,26.98,26.93,26.93,3600.0,19.7539,19.7685,19.7319,19.7319,3600.0
2011-10-07 14:55:00,26.91,26.99,26.88,26.92,10400.0,19.7172,19.7759,19.6953,19.7246,10400.0
2011-10-07 15:00:00,26.9,26.96,26.87,26.88,6300.0,19.7099,19.7539,19.6879,19.6953,6300.0
2011-10-07 15:05:00,26.91,26.94,26.89,26.93,5900.0,19.7172,19.7392,19.7026,19.7319,5900.0
2011-10-07 15:10:00,26.95,26.97,26.88,26.93,6700.0,19.7465,19.7612,19.6953,19.7319,6700.0
2011-10-07 15:15:00,26.94,27.05,26.94,26.96,7000.0,19.7392,19.8198,19.7392,19.7539,7000.0
2011-10-07 15:20:00,26.97,27.12,26.97,27.12,8600.0,19.7612,19.8711,19.7612,19.8711,8600.0
2011-10-07 15:25:00,27.11,27.3,27.09,27.27,30000.0,19.8638,20.003,19.8491,19.981,30000.0
2011-10-07 15:30:00,27.27,27.33,27.24,27.32,15800.0,19.981,20.025,19.959,20.0176,15800.0
2011-10-07 15:35:00,27.32,27.37,27.24,27.24,19300.0,20.0176,20.0543,19.959,19.959,19300.0
2011-10-07 15:40:00,27.24,27.25,27.13,27.24,23300.0,19.959,19.9664,19.8784,19.959,23300.0
2011-10-07 15:45:00,27.24,27.27,27.19,27.21,32700.0,19.959,19.981,19.9224,19.9371,32700.0
2011-10-07 15:50:00,27.22,27.22,27.02,27.13,47000.0,19.9444,19.9444,19.7978,19.8784,47000.0
2011-10-07 15:55:00,27.14,27.14,26.9,26.93,73100.0,19.8858,19.8858,19.7099,19.7319,73100.0
2011-10-10 09:30:00,27.34,27.46,27.34,27.35,8500.0,20.0323,20.1202,20.0323,20.0396,8500.0
2011-10-10 09:35:00,27.33,27.36,27.24,27.35,2000.0,20.025,20.047,19.959,20.0396,2000.0
2011-10-10 09:40:00,27.36,27.37,27.27,27.27,2000.0,20.047,20.0543,19.981,19.981,2000.0
2011-10-10 09:45:00,27.24,27.26,27.16,27.17,4000.0,19.959,19.9737,19.9004,19.9077,4000.0
2011-10-10 09:50:00,27.19,27.24,27.19,27.24,2800.0,19.9224,19.959,19.9224,19.959,2800.0
2011-10-10 09:55:00,27.26,27.32,27.24,27.29,4400.0,19.9737,20.0176,19.959,19.9957,4400.0
2011-10-10 10:00:00,27.29,27.34,27.29,27.31,4600.0,19.9957,20.0323,19.9957,20.0103,4600.0
2011-10-10 10:05:00,27.29,27.29,27.25,27.25,1300.0,19.9957,19.9957,19.9664,19.9664,1300.0
2011-10-10 10:10:00,27.27,27.31,27.26,27.3,2400.0,19.981,20.0103,19.9737,20.003,2400.0
2011-10-10 10:15:00,27.29,27.34,27.29,27.34,1100.0,19.9957,20.0323,19.9957,20.0323,1100.0
2011-10-10 10:20:00,27.36,27.36,27.34,27.35,2500.0,20.047,20.047,20.0323,20.0396,2500.0
2011-10-10 10:25:00,27.36,27.38,27.34,27.37,1500.0,20.047,20.0616,20.0323,20.0543,1500.0
2011-10-10 10:30:00,27.37,27.38,27.34,27.36,3300.0,20.0543,20.0616,20.0323,20.047,3300.0
2011-10-10 10:35:00,27.36,27.39,27.36,27.36,1700.0,20.047,20.0689,20.047,20.047,1700.0
2011-10-10 10:40:00,27.36,27.38,27.36,27.38,1900.0,20.047,20.0616,20.047,20.0616,1900.0
2011-10-10 10:45:00,27.37,27.45,27.37,27.4,5300.0,20.0543,20.1129,20.0543,20.0763,5300.0
2011-10-10 10:50:00,27.4,27.42,27.4,27.4,1800.0,20.0763,20.0909,20.0763,20.0763,1800.0
2011-10-10 10:55:00,27.4,27.44,27.4,27.42,1000.0,20.0763,20.1056,20.0763,20.0909,1000.0
2011-10-10 11:00:00,27.42,27.42,27.38,27.38,2100.0,20.0909,20.0909,20.0616,20.0616,2100.0
2011-10-10 11:05:00,27.38,27.43,27.38,27.39,2500.0,20.0616,20.0982,20.0616,20.0689,2500.0
2011-10-10 11:10:00,27.4,27.42,27.39,27.4,2100.0,20.0763,20.0909,20.0689,20.0763,2100.0
2011-10-10 11:15:00,27.4,27.44,27.4,27.44,2300.0,20.0763,20.1056,20.0763,20.1056,2300.0
2011-10-10 11:20:00,27.45,27.45,27.4,27.4,2300.0,20.1129,20.1129,20.0763,20.0763,2300.0
2011-10-10 11:25:00,27.41,27.44,27.41,27.43,1300.0,20.0836,20.1056,20.0836,20.0982,1300.0
2011-10-10 11:30:00,27.44,27.47,27.44,27.44,700.0,20.1056,20.1276,20.1056,20.1056,700.0
2011-10-10 11:35:00,27.44,27.49,27.44,27.47,3400.0,20.1056,20.1422,20.1056,20.1276,3400.0
2011-10-10 11:40:00,27.47,27.52,27.46,27.47,2200.0,20.1276,20.1642,20.1202,20.1276,2200.0
2011-10-10 11:45:00,27.47,27.49,27.46,27.46,2600.0,20.1276,20.1422,20.1202,20.1202,2600.0
2011-10-10 11:50:00,27.46,27.48,27.45,27.45,1100.0,20.1202,20.1349,20.1129,20.1129,1100.0
2011-10-10 11:55:00,27.46,27.48,27.45,27.47,1700.0,20.1202,20.1349,20.1129,20.1276,1700.0
2011-10-10 12:00:00,27.47,27.48,27.46,27.48,1400.0,20.1276,20.1349,20.1202,20.1349,1400.0
2011-10-10 12:05:00,27.48,27.49,27.41,27.43,9900.0,20.1349,20.1422,20.0836,20.0982,9900.0
2011-10-10 12:10:00,27.43,27.46,27.43,27.46,1100.0,20.0982,20.1202,20.0982,20.1202,1100.0
2011-10-10 12:15:00,27.44,27.45,27.41,27.43,1600.0,20.1056,20.1129,20.0836,20.0982,1600.0
2011-10-10 12:20:00,27.41,27.44,27.4,27.44,2100.0,20.0836,20.1056,20.0763,20.1056,2100.0
2011-10-10 12:25:00,27.43,27.44,27.42,27.44,1300.0,20.0982,20.1056,20.0909,20.1056,1300.0
2011-10-10 12:30:00,27.44,27.45,27.43,27.43,1800.0,20.1056,20.1129,20.0982,20.0982,1800.0
2011-10-10 12:35:00,27.43,27.45,27.41,27.42,6200.0,20.0982,20.1129,20.0836,20.0909,6200.0
2011-10-10 12:40:00,27.42,27.44,27.42,27.43,2200.0,20.0909,20.1056,20.0909,20.0982,2200.0
2011-10-10 12:45:00,27.42,27.43,27.41,27.42,2200.0,20.0909,20.0982,20.0836,20.0909,2200.0
2011-10-10 12:50:00,27.4,27.41,27.39,27.39,1200.0,20.0763,20.0836,20.0689,20.0689,1200.0
2011-10-10 12:55:00,27.39,27.43,27.39,27.41,2200.0,20.0689,20.0982,20.0689,20.0836,2200.0
2011-10-10 13:00:00,27.41,27.44,27.4,27.42,2900.0,20.0836,20.1056,20.0763,20.0909,2900.0
2011-10-10 13:05:00,27.44,27.45,27.41,27.41,1200.0,20.1056,20.1129,20.0836,20.0836,1200.0
2011-10-10 13:10:00,27.41,27.44,27.41,27.44,1200.0,20.0836,20.1056,20.0836,20.1056,1200.0
2011-10-10 13:15:00,27.43,27.45,27.43,27.44,1500.0,20.0982,20.1129,20.0982,20.1056,1500.0
2011-10-10 13:20:00,27.44,27.46,27.43,27.44,7700.0,20.1056,20.1202,20.0982,20.1056,7700.0
2011-10-10 13:25:00,27.43,27.43,27.41,27.43,600.0,20.0982,20.0982,20.0836,20.0982,600.0
2011-10-10 13:30:00,27.42,27.43,27.39,27.43,3000.0,20.0909,20.0982,20.0689,20.0982,3000.0
2011-10-10 13:35:00,27.41,27.43,27.41,27.42,900.0,20.0836,20.0982,20.0836,20.0909,900.0
2011-10-10 13:40:00,27.42,27.44,27.41,27.42,1800.0,20.0909,20.1056,20.0836,20.0909,1800.0
2011-10-10 13:45:00,27.42,27.43,27.41,27.43,1300.0,20.0909,20.0982,20.0836,20.0982,1300.0
2011-10-10 13:50:00,27.43,27.43,27.4,27.42,1400.0,20.0982,20.0982,20.0763,20.0909,1400.0
2011-10-10 13:55:00,27.42,27.46,27.4,27.46,2600.0,20.0909,20.1202,20.0763,20.1202,2600.0
2011-10-10 14:00:00,27.45,27.45,27.42,27.42,1200.0,20.1129,20.1129,20.0909,20.0909,1200.0
2011-10-10 14:05:00,27.42,27.43,27.4,27.42,5200.0,20.0909,20.0982,20.0763,20.0909,5200.0
2011-10-10 14:10:00,27.41,27.44,27.41,27.43,8100.0,20.0836,20.1056,20.0836,20.0982,8100.0
2011-10-10 14:15:00,27.43,27.43,27.42,27.42,4500.0,20.0982,20.0982,20.0909,20.0909,4500.0
2011-10-10 14:20:00,27.42,27.42,27.42,27.42,5000.0,20.0909,20.0909,20.0909,20.0909,5000.0
2011-10-10 14:25:00,27.42,27.42,27.39,27.4,9600.0,20.0909,20.0909,20.0689,20.0763,9600.0
2011-10-10 14:30:00,27.4,27.44,27.4,27.42,4000.0,20.0763,20.1056,20.0763,20.0909,4000.0
2011-10-10 14:35:00,27.41,27.43,27.39,27.39,1800.0,20.0836,20.0982,20.0689,20.0689,1800.0
2011-10-10 14:40:00,27.39,27.44,27.39,27.44,900.0,20.0689,20.1056,20.0689,20.1056,900.0
2011-10-10 14:45:00,27.43,27.45,27.42,27.42,2100.0,20.0982,20.1129,20.0909,20.0909,2100.0
2011-10-10 14:50:00,27.42,27.44,27.4,27.44,5400.0,20.0909,20.1056,20.0763,20.1056,5400.0
2011-10-10 14:55:00,27.43,27.46,27.43,27.45,1800.0,20.0982,20.1202,20.0982,20.1129,1800.0
2011-10-10 15:00:00,27.45,27.48,27.44,27.46,10100.0,20.1129,20.1349,20.1056,20.1202,10100.0
2011-10-10 15:05:00,27.47,27.47,27.4,27.42,6200.0,20.1276,20.1276,20.0763,20.0909,6200.0
2011-10-10 15:10:00,27.42,27.43,27.38,27.42,6400.0,20.0909,20.0982,20.0616,20.0909,6400.0
2011-10-10 15:15:00,27.42,27.48,27.42,27.48,6500.0,20.0909,20.1349,20.0909,20.1349,6500.0
2011-10-10 15:20:00,27.48,27.5,27.37,27.37,13200.0,20.1349,20.1495,20.0543,20.0543,13200.0
2011-10-10 15:25:00,27.37,27.44,27.36,27.42,5200.0,20.0543,20.1056,20.047,20.0909,5200.0
2011-10-10 15:30:00,27.41,27.49,27.33,27.47,9700.0,20.0836,20.1422,20.025,20.1276,9700.0
2011-10-10 15:35:00,27.47,27.47,27.36,27.47,14400.0,20.1276,20.1276,20.047,20.1276,14400.0
2011-10-10 15:40:00,27.46,27.56,27.42,27.56,12000.0,20.1202,20.1935,20.0909,20.1935,12000.0
2011-10-10 15:45:00,27.56,27.59,27.52,27.57,11100.0,20.1935,20.2155,20.1642,20.2008,11100.0
2011-10-10 15:50:00,27.56,27.67,27.55,27.67,19800.0,20.1935,20.2741,20.1862,20.2741,19800.0
2011-10-10 15:55:00,27.67,27.76,27.66,27.74,71800.0,20.2741,20.34,20.2668,20.3254,71800.0
2011-10-11 09:30:00,27.55,27.55,27.43,27.43,15400.0,20.1862,20.1862,20.0982,20.0982,15400.0
2011-10-11 09:35:00,27.41,27.45,27.38,27.45,2900.0,20.0836,20.1129,20.0616,20.1129,2900.0
2011-10-11 09:40:00,27.49,27.49,27.36,27.41,3100.0,20.1422,20.1422,20.047,20.0836,3100.0
2011-10-11 09:45:00,27.38,27.49,27.37,27.46,3700.0,20.0616,20.1422,20.0543,20.1202,3700.0
2011-10-11 09:50:00,27.47,27.48,27.44,27.44,2100.0,20.1276,20.1349,20.1056,20.1056,2100.0
2011-10-11 09:55:00,27.47,27.48,27.41,27.42,2700.0,20.1276,20.1349,20.0836,20.0909,2700.0
2011-10-11 10:00:00,27.46,27.48,27.42,27.42,2400.0,20.1202,20.1349,20.0909,20.0909,2400.0
2011-10-11 10:05:00,27.46,27.46,27.42,27.44,4000.0,20.1202,20.1202,20.0909,20.1056,4000.0
2011-10-11 10:10:00,27.44,27.49,27.42,27.49,4000.0,20.1056,20.1422,20.0909,20.1422,4000.0
2011-10-11 10:15:00,27.47,27.47,27.44,27.45,1500.0,20.1276,20.1276,20.1056,20.1129,1500.0
2011-10-11 10:20:00,27.46,27.5,27.41,27.47,3400.0,20.1202,20.1495,20.0836,20.1276,3400.0
2011-10-11 10:25:00,27.5,27.54,27.47,27.49,4000.0,20.1495,20.1788,20.1276,20.1422,4000.0
2011-10-11 10:30:00,27.53,27.59,27.51,27.57,3600.0,20.1715,20.2155,20.1569,20.2008,3600.0
2011-10-11 10:35:00,27.57,27.58,27.55,27.58,5600.0,20.2008,20.2082,20.1862,20.2082,5600.0
2011-10-11 10:40:00,27.58,27.64,27.58,27.62,2900.0,20.2082,20.2521,20.2082,20.2375,2900.0
2011-10-11 10:45:00,27.62,27.66,27.59,27.61,9800.0,20.2375,20.2668,20.2155,20.2301,9800.0
2011-10-11 10:50:00,27.62,27.65,27.56,27.57,2700.0,20.2375,20.2594,20.1935,20.2008,2700.0
2011-10-11 10:55:00,27.57,27.58,27.55,27.56,5400.0,20.2008,20.2082,20.1862,20.1935,5400.0
2011-10-11 11:00:00,27.56,27.6,27.55,27.57,2900.0,20.1935,20.2228,20.1862,20.2008,2900.0
2011-10-11 11:05:00,27.57,27.6,27.54,27.6,6800.0,20.2008,20.2228,20.1788,20.2228,6800.0
2011-10-11 11:10:00,27.59,27.63,27.58,27.61,3500.0,20.2155,20.2448,20.2082,20.2301,3500.0
2011-10-11 11:15:00,27.6,27.61,27.55,27.55,3500.0,20.2228,20.2301,20.1862,20.1862,3500.0
2011-10-11 11:20:00,27.55,27.59,27.53,27.59,2100.0,20.1862,20.2155,20.1715,20.2155,2100.0
2011-10-11 11:25:00,27.6,27.62,27.55,27.55,2200.0,20.2228,20.2375,20.1862,20.1862,2200.0
2011-10-11 11:30:00,27.55,27.6,27.55,27.56,1400.0,20.1862,20.2228,20.1862,20.1935,1400.0
2011-10-11 11:35:00,27.59,27.61,27.56,27.61,1600.0,20.2155,20.2301,20.1935,20.2301,1600.0
2011-10-11 11:40:00,27.59,27.63,27.57,27.63,2300.0,20.2155,20.2448,20.2008,20.2448,2300.0
2011-10-11 11:45:00,27.64,27.65,27.58,27.59,2100.0,20.2521,20.2594,20.2082,20.2155,2100.0
2011-10-11 11:50:00,27.6,27.61,27.55,27.55,2400.0,20.2228,20.2301,20.1862,20.1862,2400.0
2011-10-11 11:55:00,27.55,27.61,27.55,27.59,1700.0,20.1862,20.2301,20.1862,20.2155,1700.0
2011-10-11 12:00:00,27.59,27.59,27.54,27.55,1800.0,20.2155,20.2155,20.1788,20.1862,1800.0
2011-10-11 12:05:00,27.53,27.57,27.53,27.55,1100.0,20.1715,20.2008,20.1715,20.1862,1100.0
2011-10-11 12:10:00,27.56,27.56,27.52,27.55,2200.0,20.1935,20.1935,20.1642,20.1862,2200.0
2011-10-11 12:15:00,27.56,27.56,27.5,27.52,2600.0,20.1935,20.1935,20.1495,20.1642,2600.0
2011-10-11 12:20:00,27.52,27.53,27.49,27.53,2300.0,20.1642,20.1715,20.1422,20.1715,2300.0
2011-10-11 12:25:00,27.51,27.52,27.5,27.5,4500.0,20.1569,20.1642,20.1495,20.1495,4500.0
2011-10-11 12:30:00,27.5,27.52,27.43,27.43,4300.0,20.1495,20.1642,20.0982,20.0982,4300.0
2011-10-11 12:35:00,27.44,27.44,27.33,27.33,10900.0,20.1056,20.1056,20.025,20.025,10900.0
2011-10-11 12:40:00,27.35,27.4,27.33,27.4,2600.0,20.0396,20.0763,20.025,20.0763,2600.0
2011-10-11 12:45:00,27.39,27.42,27.37,27.37,3900.0,20.0689,20.0909,20.0543,20.0543,3900.0
2011-10-11 12:50:00,27.37,27.39,27.37,27.39,1500.0,20.0543,20.0689,20.0543,20.0689,1500.0
2011-10-11 12:55:00,27.39,27.46,27.39,27.46,1100.0,20.0689,20.1202,20.0689,20.1202,1100.0
2011-10-11 13:00:00,27.46,27.5,27.45,27.45,1900.0,20.1202,20.1495,20.1129,20.1129,1900.0
2011-10-11 13:05:00,27.46,27.46,27.4,27.43,3100.0,20.1202,20.1202,20.0763,20.0982,3100.0
2011-10-11 13:10:00,27.43,27.43,27.35,27.35,2500.0,20.0982,20.0982,20.0396,20.0396,2500.0
2011-10-11 13:15:00,27.36,27.45,27.36,27.44,3500.0,20.047,20.1129,20.047,20.1056,3500.0
2011-10-11 13:20:00,27.46,27.5,27.46,27.47,4700.0,20.1202,20.1495,20.1202,20.1276,4700.0
2011-10-11 13:25:00,27.45,27.48,27.41,27.48,10200.0,20.1129,20.1349,20.0836,20.1349,10200.0
2011-10-11 13:30:00,27.48,27.49,27.45,27.48,6500.0,20.1349,20.1422,20.1129,20.1349,6500.0
2011-10-11 13:35:00,27.48,27.51,27.47,27.48,1400.0,20.1349,20.1569,20.1276,20.1349,1400.0
2011-10-11 13:40:00,27.47,27.5,27.44,27.47,4200.0,20.1276,20.1495,20.1056,20.1276,4200.0
2011-10-11 13:45:00,27.47,27.52,27.39,27.43,8500.0,20.1276,20.1642,20.0689,20.0982,8500.0
2011-10-11 13:50:00,27.45,27.53,27.45,27.5,2700.0,20.1129,20.1715,20.1129,20.1495,2700.0
2011-10-11 13:55:00,27.51,27.57,27.51,27.57,3800.0,20.1569,20.2008,20.1569,20.2008,3800.0
2011-10-11 14:00:00,27.55,27.56,27.48,27.48,3600.0,20.1862,20.1935,20.1349,20.1349,3600.0
2011-10-11 14:05:00,27.5,27.51,27.46,27.5,4400.0,20.1495,20.1569,20.1202,20.1495,4400.0
2011-10-11 14:10:00,27.5,27.52,27.48,27.5,3900.0,20.1495,20.1642,20.1349,20.1495,3900.0
2011-10-11 14:15:00,27.48,27.51,27.47,27.5,2400.0,20.1349,20.1569,20.1276,20.1495,2400.0
2011-10-11 14:20:00,27.48,27.52,27.44,27.46,3900.0,20.1349,20.1642,20.1056,20.1202,3900.0
2011-10-11 14:25:00,27.47,27.51,27.46,27.49,4000.0,20.1276,20.1569,20.1202,20.1422,4000.0
2011-10-11 14:30:00,27.47,27.52,27.46,27.48,5700.0,20.1276,20.1642,20.1202,20.1349,5700.0
2011-10-11 14:35:00,27.5,27.5,27.46,27.46,2400.0,20.1495,20.1495,20.1202,20.1202,2400.0
2011-10-11 14:40:00,27.44,27.5,27.44,27.49,4700.0,20.1056,20.1495,20.1056,20.1422,4700.0
2011-10-11 14:45:00,27.49,27.49,27.43,27.45,2300.0,20.1422,20.1422,20.0982,20.1129,2300.0
2011-10-11 14:50:00,27.43,27.45,27.42,27.43,2700.0,20.0982,20.1129,20.0909,20.0982,2700.0
2011-10-11 14:55:00,27.43,27.46,27.42,27.46,5300.0,20.0982,20.1202,20.0909,20.1202,5300.0
2011-10-11 15:00:00,27.46,27.5,27.46,27.48,8300.0,20.1202,20.1495,20.1202,20.1349,8300.0
2011-10-11 15:05:00,27.5,27.55,27.48,27.53,9400.0,20.1495,20.1862,20.1349,20.1715,9400.0
2011-10-11 15:10:00,27.55,27.55,27.5,27.5,7400.0,20.1862,20.1862,20.1495,20.1495,7400.0
2011-10-11 15:15:00,27.52,27.53,27.48,27.5,16900.0,20.1642,20.1715,20.1349,20.1495,16900.0
2011-10-11 15:20:00,27.5,27.55,27.48,27.55,14400.0,20.1495,20.1862,20.1349,20.1862,14400.0
2011-10-11 15:25:00,27.55,27.57,27.48,27.48,16300.0,20.1862,20.2008,20.1349,20.1349,16300.0
2011-10-11 15:30:00,27.48,27.58,27.47,27.57,14600.0,20.1349,20.2082,20.1276,20.2008,14600.0
2011-10-11 15:35:00,27.56,27.59,27.5,27.52,12300.0,20.1935,20.2155,20.1495,20.1642,12300.0
2011-10-11 15:40:00,27.54,27.56,27.49,27.5,15200.0,20.1788,20.1935,20.1422,20.1495,15200.0
2011-10-11 15:45:00,27.48,27.54,27.45,27.45,14500.0,20.1349,20.1788,20.1129,20.1129,14500.0
2011-10-11 15:50:00,27.47,27.5,27.39,27.4,16400.0,20.1276,20.1495,20.0689,20.0763,16400.0
2011-10-11 15:55:00,27.4,27.45,27.39,27.42,30700.0,20.0763,20.1129,20.0689,20.0909,30700.0
2011-10-12 09:30:00,27.57,27.62,27.53,27.53,9800.0,20.2008,20.2375,20.1715,20.1715,9800.0
2011-10-12 09:35:00,27.56,27.56,27.49,27.55,8200.0,20.1935,20.1935,20.1422,20.1862,8200.0
2011-10-12 09:40:00,27.54,27.69,27.52,27.69,4800.0,20.1788,20.2888,20.1642,20.2888,4800.0
2011-10-12 09:45:00,27.72,27.72,27.57,27.64,3900.0,20.3107,20.3107,20.2008,20.2521,3900.0
2011-10-12 09:50:00,27.65,27.69,27.62,27.69,1200.0,20.2594,20.2888,20.2375,20.2888,1200.0
2011-10-12 09:55:00,27.67,27.72,27.65,27.68,2000.0,20.2741,20.3107,20.2594,20.2814,2000.0
2011-10-12 10:00:00,27.7,27.7,27.63,27.67,2100.0,20.2961,20.2961,20.2448,20.2741,2100.0
2011-10-12 10:05:00,27.71,27.72,27.62,27.68,3900.0,20.3034,20.3107,20.2375,20.2814,3900.0
2011-10-12 10:10:00,27.7,27.71,27.66,27.67,1700.0,20.2961,20.3034,20.2668,20.2741,1700.0
2011-10-12 10:15:00,27.66,27.7,27.64,27.65,19000.0,20.2668,20.2961,20.2521,20.2594,19000.0
2011-10-12 10:20:00,27.66,27.66,27.6,27.6,2500.0,20.2668,20.2668,20.2228,20.2228,2500.0
2011-10-12 10:25:00,27.61,27.64,27.6,27.61,4500.0,20.2301,20.2521,20.2228,20.2301,4500.0
2011-10-12 10:30:00,27.61,27.63,27.55,27.55,10100.0,20.2301,20.2448,20.1862,20.1862,10100.0
2011-10-12 10:35:00,27.57,27.63,27.56,27.62,8700.0,20.2008,20.2448,20.1935,20.2375,8700.0
2011-10-12 10:40:00,27.63,27.65,27.62,27.62,2700.0,20.2448,20.2594,20.2375,20.2375,2700.0
2011-10-12 10:45:00,27.6,27.63,27.59,27.59,2900.0,20.2228,20.2448,20.2155,20.2155,2900.0
2011-10-12 10:50:00,27.57,27.58,27.53,27.56,1900.0,20.2008,20.2082,20.1715,20.1935,1900.0
2011-10-12 10:55:00,27.57,27.61,27.52,27.52,8100.0,20.2008,20.2301,20.1642,20.1642,8100.0
2011-10-12 11:00:00,27.54,27.6,27.54,27.58,2800.0,20.1788,20.2228,20.1788,20.2082,2800.0
2011-10-12 11:05:00,27.6,27.62,27.59,27.61,1600.0,20.2228,20.2375,20.2155,20.2301,1600.0
2011-10-12 11:10:00,27.62,27.62,27.57,27.6,2200.0,20.2375,20.2375,20.2008,20.2228,2200.0
2011-10-12 11:15:00,27.59,27.65,27.59,27.61,2400.0,20.2155,20.2594,20.2155,20.2301,2400.0
2011-10-12 11:20:00,27.62,27.64,27.59,27.59,4900.0,20.2375,20.2521,20.2155,20.2155,4900.0
2011-10-12 11:25:00,27.6,27.64,27.6,27.64,900.0,20.2228,20.2521,20.2228,20.2521,900.0
2011-10-12 11:30:00,27.62,27.67,27.62,27.66,1000.0,20.2375,20.2741,20.2375,20.2668,1000.0
2011-10-12 11:35:00,27.68,27.68,27.63,27.63,2200.0,20.2814,20.2814,20.2448,20.2448,2200.0
2011-10-12 11:40:00,27.63,27.65,27.62,27.62,1300.0,20.2448,20.2594,20.2375,20.2375,1300.0
2011-10-12 11:45:00,27.61,27.61,27.58,27.59,1700.0,20.2301,20.2301,20.2082,20.2155,1700.0
2011-10-12 11:50:00,27.6,27.64,27.59,27.61,4000.0,20.2228,20.2521,20.2155,20.2301,4000.0
2011-10-12 11:55:00,27.62,27.64,27.62,27.64,900.0,20.2375,20.2521,20.2375,20.2521,900.0
2011-10-12 12:00:00,27.63,27.65,27.62,27.64,3700.0,20.2448,20.2594,20.2375,20.2521,3700.0
2011-10-12 12:05:00,27.63,27.65,27.6,27.63,4800.0,20.2448,20.2594,20.2228,20.2448,4800.0
2011-10-12 12:10:00,27.62,27.63,27.6,27.63,3200.0,20.2375,20.2448,20.2228,20.2448,3200.0
2011-10-12 12:15:00,27.63,27.66,27.63,27.65,4400.0,20.2448,20.2668,20.2448,20.2594,4400.0
2011-10-12 12:20:00,27.66,27.67,27.65,27.67,1900.0,20.2668,20.2741,20.2594,20.2741,1900.0
2011-10-12 12:25:00,27.67,27.67,27.63,27.66,4300.0,20.2741,20.2741,20.2448,20.2668,4300.0
2011-10-12 12:30:00,27.67,27.68,27.66,27.66,1200.0,20.2741,20.2814,20.2668,20.2668,1200.0
2011-10-12 12:35:00,27.66,27.69,27.65,27.68,2600.0,20.2668,20.2888,20.2594,20.2814,2600.0
2011-10-12 12:40:00,27.69,27.69,27.65,27.65,1000.0,20.2888,20.2888,20.2594,20.2594,1000.0
2011-10-12 12:45:00,27.63,27.66,27.63,27.65,900.0,20.2448,20.2668,20.2448,20.2594,900.0
2011-10-12 12:50:00,27.65,27.68,27.63,27.66,7600.0,20.2594,20.2814,20.2448,20.2668,7600.0
2011-10-12 12:55:00,27.65,27.67,27.63,27.65,2100.0,20.2594,20.2741,20.2448,20.2594,2100.0
2011-10-12 13:00:00,27.65,27.65,27.62,27.65,2200.0,20.2594,20.2594,20.2375,20.2594,2200.0
2011-10-12 13:05:00,27.65,27.66,27.62,27.63,1500.0,20.2594,20.2668,20.2375,20.2448,1500.0
2011-10-12 13:10:00,27.63,27.64,27.62,27.63,1600.0,20.2448,20.2521,20.2375,20.2448,1600.0
2011-10-12 13:15:00,27.6,27.65,27.6,27.65,1800.0,20.2228,20.2594,20.2228,20.2594,1800.0
2011-10-12 13:20:00,27.63,27.65,27.63,27.65,3300.0,20.2448,20.2594,20.2448,20.2594,3300.0
2011-10-12 13:25:00,27.65,27.67,27.65,27.65,2200.0,20.2594,20.2741,20.2594,20.2594,2200.0
2011-10-12 13:30:00,27.66,27.68,27.64,27.64,1700.0,20.2668,20.2814,20.2521,20.2521,1700.0
2011-10-12 13:35:00,27.67,27.72,27.67,27.72,1900.0,20.2741,20.3107,20.2741,20.3107,1900.0
2011-10-12 13:40:00,27.72,27.74,27.67,27.72,3300.0,20.3107,20.3254,20.2741,20.3107,3300.0
2011-10-12 13:45:00,27.72,27.72,27.68,27.68,2200.0,20.3107,20.3107,20.2814,20.2814,2200.0
2011-10-12 13:50:00,27.66,27.68,27.65,27.65,2400.0,20.2668,20.2814,20.2594,20.2594,2400.0
2011-10-12 13:55:00,27.67,27.68,27.65,27.68,2200.0,20.2741,20.2814,20.2594,20.2814,2200.0
2011-10-12 14:00:00,27.69,27.71,27.66,27.7,3800.0,20.2888,20.3034,20.2668,20.2961,3800.0
2011-10-12 14:05:00,27.71,27.76,27.7,27.75,6500.0,20.3034,20.34,20.2961,20.3327,6500.0
2011-10-12 14:10:00,27.76,27.76,27.73,27.73,3500.0,20.34,20.34,20.3181,20.3181,3500.0
2011-10-12 14:15:00,27.75,27.75,27.7,27.73,3300.0,20.3327,20.3327,20.2961,20.3181,3300.0
2011-10-12 14:20:00,27.71,27.73,27.68,27.72,3700.0,20.3034,20.3181,20.2814,20.3107,3700.0
2011-10-12 14:25:00,27.74,27.76,27.72,27.76,3700.0,20.3254,20.34,20.3107,20.34,3700.0
2011-10-12 14:30:00,27.77,27.86,27.77,27.83,4800.0,20.3474,20.4133,20.3474,20.3913,4800.0
2011-10-12 14:35:00,27.82,27.82,27.76,27.76,5900.0,20.384,20.384,20.34,20.34,5900.0
2011-10-12 14:40:00,27.77,27.78,27.73,27.74,3900.0,20.3474,20.3547,20.3181,20.3254,3900.0
2011-10-12 14:45:00,27.74,27.79,27.74,27.77,4300.0,20.3254,20.362,20.3254,20.3474,4300.0
2011-10-12 14:50:00,27.77,27.77,27.72,27.72,2800.0,20.3474,20.3474,20.3107,20.3107,2800.0
2011-10-12 14:55:00,27.73,27.73,27.61,27.61,6600.0,20.3181,20.3181,20.2301,20.2301,6600.0
2011-10-12 15:00:00,27.64,27.69,27.64,27.69,4100.0,20.2521,20.2888,20.2521,20.2888,4100.0
2011-10-12 15:05:00,27.67,27.7,27.65,27.69,6900.0,20.2741,20.2961,20.2594,20.2888,6900.0
2011-10-12 15:10:00,27.7,27.72,27.67,27.72,6800.0,20.2961,20.3107,20.2741,20.3107,6800.0
2011-10-12 15:15:00,27.69,27.69,27.62,27.64,7100.0,20.2888,20.2888,20.2375,20.2521,7100.0
2011-10-12 15:20:00,27.66,27.68,27.61,27.65,5500.0,20.2668,20.2814,20.2301,20.2594,5500.0
2011-10-12 15:25:00,27.64,27.71,27.63,27.71,5400.0,20.2521,20.3034,20.2448,20.3034,5400.0
2011-10-12 15:30:00,27.71,27.74,27.64,27.68,12000.0,20.3034,20.3254,20.2521,20.2814,12000.0
2011-10-12 15:35:00,27.68,27.78,27.65,27.77,15000.0,20.2814,20.3547,20.2594,20.3474,15000.0
2011-10-12 15:40:00,27.78,27.85,27.75,27.84,21200.0,20.3547,20.406,20.3327,20.3987,21200.0
2011-10-12 15:45:00,27.84,27.87,27.64,27.67,33800.0,20.3987,20.4206,20.2521,20.2741,33800.0
2011-10-12 15:50:00,27.67,27.74,27.61,27.63,23500.0,20.2741,20.3254,20.2301,20.2448,23500.0
2011-10-12 15:55:00,27.63,27.69,27.61,27.61,36700.0,20.2448,20.2888,20.2301,20.2301,36700.0
2011-10-13 09:30:00,27.33,27.52,27.33,27.37,23000.0,20.025,20.1642,20.025,20.0543,23000.0
2011-10-13 09:35:00,27.36,27.4,27.31,27.4,1700.0,20.047,20.0763,20.0103,20.0763,1700.0
2011-10-13 09:40:00,27.4,27.41,27.31,27.32,4000.0,20.0763,20.0836,20.0103,20.0176,4000.0
2011-10-13 09:45:00,27.34,27.39,27.34,27.38,1100.0,20.0323,20.0689,20.0323,20.0616,1100.0
2011-10-13 09:50:00,27.39,27.4,27.34,27.39,8800.0,20.0689,20.0763,20.0323,20.0689,8800.0
2011-10-13 09:55:00,27.39,27.42,27.36,27.39,5900.0,20.0689,20.0909,20.047,20.0689,5900.0
2011-10-13 10:00:00,27.36,27.41,27.3,27.33,4700.0,20.047,20.0836,20.003,20.025,4700.0
2011-10-13 10:05:00,27.33,27.35,27.28,27.33,6200.0,20.025,20.0396,19.9883,20.025,6200.0
2011-10-13 10:10:00,27.32,27.37,27.3,27.37,7500.0,20.0176,20.0543,20.003,20.0543,7500.0
2011-10-13 10:15:00,27.34,27.34,27.26,27.26,2600.0,20.0323,20.0323,19.9737,19.9737,2600.0
2011-10-13 10:20:00,27.27,27.32,27.27,27.32,4800.0,19.981,20.0176,19.981,20.0176,4800.0
2011-10-13 10:25:00,27.33,27.37,27.31,27.35,1600.0,20.025,20.0543,20.0103,20.0396,1600.0
2011-10-13 10:30:00,27.35,27.39,27.34,27.38,12400.0,20.0396,20.0689,20.0323,20.0616,12400.0
2011-10-13 10:35:00,27.38,27.38,27.34,27.34,2500.0,20.0616,20.0616,20.0323,20.0323,2500.0
2011-10-13 10:40:00,27.35,27.37,27.31,27.31,3200.0,20.0396,20.0543,20.0103,20.0103,3200.0
2011-10-13 10:45:00,27.32,27.32,27.29,27.31,2300.0,20.0176,20.0176,19.9957,20.0103,2300.0
2011-10-13 10:50:00,27.35,27.39,27.35,27.37,2100.0,20.0396,20.0689,20.0396,20.0543,2100.0
2011-10-13 10:55:00,27.38,27.41,27.35,27.35,2100.0,20.0616,20.0836,20.0396,20.0396,2100.0
2011-10-13 11:00:00,27.36,27.42,27.32,27.42,5600.0,20.047,20.0909,20.0176,20.0909,5600.0
2011-10-13 11:05:00,27.4,27.42,27.34,27.36,5000.0,20.0763,20.0909,20.0323,20.047,5000.0
2011-10-13 11:10:00,27.33,27.42,27.33,27.4,2900.0,20.025,20.0909,20.025,20.0763,2900.0
2011-10-13 11:15:00,27.4,27.41,27.27,27.27,6400.0,20.0763,20.0836,19.981,19.981,6400.0
2011-10-13 11:20:00,27.3,27.36,27.3,27.36,900.0,20.003,20.047,20.003,20.047,900.0
2011-10-13 11:25:00,27.35,27.35,27.3,27.32,2300.0,20.0396,20.0396,20.003,20.0176,2300.0
2011-10-13 11:30:00,27.32,27.39,27.32,27.37,4100.0,20.0176,20.0689,20.0176,20.0543,4100.0
2011-10-13 11:35:00,27.36,27.37,27.34,27.36,3500.0,20.047,20.0543,20.0323,20.047,3500.0
2011-10-13 11:40:00,27.38,27.4,27.36,27.39,2600.0,20.0616,20.0763,20.047,20.0689,2600.0
2011-10-13 11:45:00,27.4,27.46,27.39,27.44,12600.0,20.0763,20.1202,20.0689,20.1056,12600.0
2011-10-13 11:50:00,27.42,27.45,27.4,27.44,3700.0,20.0909,20.1129,20.0763,20.1056,3700.0
2011-10-13 11:55:00,27.44,27.47,27.44,27.46,1700.0,20.1056,20.1276,20.1056,20.1202,1700.0
2011-10-13 12:00:00,27.47,27.52,27.47,27.48,5400.0,20.1276,20.1642,20.1276,20.1349,5400.0
2011-10-13 12:05:00,27.51,27.52,27.45,27.49,8500.0,20.1569,20.1642,20.1129,20.1422,8500.0
2011-10-13 12:10:00,27.49,27.5,27.45,27.46,2200.0,20.1422,20.1495,20.1129,20.1202,2200.0
2011-10-13 12:15:00,27.46,27.47,27.45,27.47,800.0,20.1202,20.1276,20.1129,20.1276,800.0
2011-10-13 12:20:00,27.48,27.5,27.46,27.47,3100.0,20.1349,20.1495,20.1202,20.1276,3100.0
2011-10-13 12:25:00,27.47,27.48,27.43,27.44,1800.0,20.1276,20.1349,20.0982,20.1056,1800.0
2011-10-13 12:30:00,27.44,27.45,27.37,27.37,2700.0,20.1056,20.1129,20.0543,20.0543,2700.0
2011-10-13 12:35:00,27.37,27.41,27.37,27.4,1400.0,20.0543,20.0836,20.0543,20.0763,1400.0
2011-10-13 12:40:00,27.39,27.42,27.38,27.39,1500.0,20.0689,20.0909,20.0616,20.0689,1500.0
2011-10-13 12:45:00,27.41,27.43,27.4,27.4,1500.0,20.0836,20.0982,20.0763,20.0763,1500.0
2011-10-13 12:50:00,27.42,27.44,27.4,27.4,1700.0,20.0909,20.1056,20.0763,20.0763,1700.0
2011-10-13 12:55:00,27.43,27.43,27.41,27.41,1300.0,20.0982,20.0982,20.0836,20.0836,1300.0
2011-10-13 13:00:00,27.39,27.39,27.34,27.34,1000.0,20.0689,20.0689,20.0323,20.0323,1000.0
2011-10-13 13:05:00,27.35,27.46,27.33,27.46,6700.0,20.0396,20.1202,20.025,20.1202,6700.0
2011-10-13 13:10:00,27.44,27.5,27.44,27.49,3100.0,20.1056,20.1495,20.1056,20.1422,3100.0
2011-10-13 13:15:00,27.49,27.5,27.47,27.47,1200.0,20.1422,20.1495,20.1276,20.1276,1200.0
2011-10-13 13:20:00,27.47,27.5,27.47,27.48,1200.0,20.1276,20.1495,20.1276,20.1349,1200.0
2011-10-13 13:25:00,27.49,27.53,27.48,27.52,8500.0,20.1422,20.1715,20.1349,20.1642,8500.0
2011-10-13 13:30:00,27.51,27.53,27.5,27.51,1700.0,20.1569,20.1715,20.1495,20.1569,1700.0
2011-10-13 13:35:00,27.5,27.5,27.45,27.45,5400.0,20.1495,20.1495,20.1129,20.1129,5400.0
2011-10-13 13:40:00,27.46,27.51,27.45,27.49,2800.0,20.1202,20.1569,20.1129,20.1422,2800.0
2011-10-13 13:45:00,27.48,27.5,27.43,27.43,4900.0,20.1349,20.1495,20.0982,20.0982,4900.0
2011-10-13 13:50:00,27.45,27.45,27.4,27.4,2900.0,20.1129,20.1129,20.0763,20.0763,2900.0
2011-10-13 13:55:00,27.42,27.42,27.41,27.42,500.0,20.0909,20.0909,20.0836,20.0909,500.0
2011-10-13 14:00:00,27.42,27.42,27.38,27.41,1800.0,20.0909,20.0909,20.0616,20.0836,1800.0
2011-10-13 14:05:00,27.4,27.44,27.4,27.44,3500.0,20.0763,20.1056,20.0763,20.1056,3500.0
2011-10-13 14:10:00,27.44,27.44,27.38,27.43,3700.0,20.1056,20.1056,20.0616,20.0982,3700.0
2011-10-13 14:15:00,27.44,27.47,27.44,27.46,4400.0,20.1056,20.1276,20.1056,20.1202,4400.0
2011-10-13 14:20:00,27.46,27.5,27.46,27.46,5000.0,20.1202,20.1495,20.1202,20.1202,5000.0
2011-10-13 14:25:00,27.44,27.44,27.38,27.41,5700.0,20.1056,20.1056,20.0616,20.0836,5700.0
2011-10-13 14:30:00,27.41,27.44,27.38,27.41,7800.0,20.0836,20.1056,20.0616,20.0836,7800.0
2011-10-13 14:35:00,27.41,27.42,27.36,27.36,6200.0,20.0836,20.0909,20.047,20.047,6200.0
2011-10-13 14:40:00,27.39,27.41,27.37,27.4,2700.0,20.0689,20.0836,20.0543,20.0763,2700.0
2011-10-13 14:45:00,27.41,27.5,27.39,27.49,3600.0,20.0836,20.1495,20.0689,20.1422,3600.0
2011-10-13 14:50:00,27.5,27.52,27.45,27.49,10300.0,20.1495,20.1642,20.1129,20.1422,10300.0
2011-10-13 14:55:00,27.5,27.5,27.47,27.48,4800.0,20.1495,20.1495,20.1276,20.1349,4800.0
2011-10-13 15:00:00,27.5,27.53,27.49,27.52,4400.0,20.1495,20.1715,20.1422,20.1642,4400.0
2011-10-13 15:05:00,27.54,27.59,27.54,27.55,4500.0,20.1788,20.2155,20.1788,20.1862,4500.0
2011-10-13 15:10:00,27.56,27.57,27.51,27.56,9400.0,20.1935,20.2008,20.1569,20.1935,9400.0
2011-10-13 15:15:00,27.55,27.57,27.54,27.57,4900.0,20.1862,20.2008,20.1788,20.2008,4900.0
2011-10-13 15:20:00,27.54,27.55,27.42,27.42,7700.0,20.1788,20.1862,20.0909,20.0909,7700.0
2011-10-13 15:25:00,27.4,27.44,27.36,27.4,9700.0,20.0763,20.1056,20.047,20.0763,9700.0
2011-10-13 15:30:00,27.4,27.45,27.37,27.39,14900.0,20.0763,20.1129,20.0543,20.0689,14900.0
2011-10-13 15:35:00,27.39,27.45,27.39,27.39,10100.0,20.0689,20.1129,20.0689,20.0689,10100.0
2011-10-13 15:40:00,27.41,27.46,27.4,27.44,15600.0,20.0836,20.1202,20.0763,20.1056,15600.0
2011-10-13 15:45:00,27.43,27.48,27.39,27.44,21000.0,20.0982,20.1349,20.0689,20.1056,21000.0
2011-10-13 15:50:00,27.43,27.5,27.43,27.46,15500.0,20.0982,20.1495,20.0982,20.1202,15500.0
2011-10-13 15:55:00,27.46,27.48,27.41,27.43,69200.0,20.1202,20.1349,20.0836,20.0982,69200.0
2011-10-14 09:30:00,27.76,27.76,27.56,27.56,12500.0,20.34,20.34,20.1935,20.1935,12500.0
2011-10-14 09:35:00,27.64,27.7,27.59,27.67,3000.0,20.2521,20.2961,20.2155,20.2741,3000.0
2011-10-14 09:40:00,27.7,27.72,27.62,27.62,4500.0,20.2961,20.3107,20.2375,20.2375,4500.0
2011-10-14 09:45:00,27.64,27.67,27.61,27.63,3500.0,20.2521,20.2741,20.2301,20.2448,3500.0
2011-10-14 09:50:00,27.62,27.62,27.5,27.5,2500.0,20.2375,20.2375,20.1495,20.1495,2500.0
2011-10-14 09:55:00,27.5,27.54,27.47,27.54,7400.0,20.1495,20.1788,20.1276,20.1788,7400.0
2011-10-14 10:00:00,27.55,27.57,27.52,27.52,2200.0,20.1862,20.2008,20.1642,20.1642,2200.0
2011-10-14 10:05:00,27.55,27.58,27.51,27.55,2500.0,20.1862,20.2082,20.1569,20.1862,2500.0
2011-10-14 10:10:00,27.51,27.51,27.38,27.41,5300.0,20.1569,20.1569,20.0616,20.0836,5300.0
2011-10-14 10:15:00,27.39,27.4,27.36,27.36,2300.0,20.0689,20.0763,20.047,20.047,2300.0
2011-10-14 10:20:00,27.39,27.43,27.37,27.43,8000.0,20.0689,20.0982,20.0543,20.0982,8000.0
2011-10-14 10:25:00,27.43,27.43,27.38,27.38,2600.0,20.0982,20.0982,20.0616,20.0616,2600.0
2011-10-14 10:30:00,27.38,27.41,27.33,27.4,2500.0,20.0616,20.0836,20.025,20.0763,2500.0
2011-10-14 10:35:00,27.4,27.43,27.4,27.41,1500.0,20.0763,20.0982,20.0763,20.0836,1500.0
2011-10-14 10:40:00,27.43,27.43,27.41,27.43,4000.0,20.0982,20.0982,20.0836,20.0982,4000.0
2011-10-14 10:45:00,27.44,27.46,27.4,27.4,1400.0,20.1056,20.1202,20.0763,20.0763,1400.0
2011-10-14 10:50:00,27.42,27.44,27.39,27.39,2600.0,20.0909,20.1056,20.0689,20.0689,2600.0
2011-10-14 10:55:00,27.41,27.46,27.4,27.46,3100.0,20.0836,20.1202,20.0763,20.1202,3100.0
2011-10-14 11:00:00,27.46,27.48,27.46,27.48,3000.0,20.1202,20.1349,20.1202,20.1349,3000.0
2011-10-14 11:05:00,27.47,27.47,27.43,27.44,1400.0,20.1276,20.1276,20.0982,20.1056,1400.0
2011-10-14 11:10:00,27.45,27.47,27.44,27.44,4000.0,20.1129,20.1276,20.1056,20.1056,4000.0
2011-10-14 11:15:00,27.44,27.44,27.42,27.42,1400.0,20.1056,20.1056,20.0909,20.0909,1400.0
2011-10-14 11:20:00,27.43,27.43,27.38,27.38,2400.0,20.0982,20.0982,20.0616,20.0616,2400.0
2011-10-14 11:25:00,27.38,27.42,27.35,27.41,18800.0,20.0616,20.0909,20.0396,20.0836,18800.0
2011-10-14 11:30:00,27.41,27.5,27.41,27.47,5000.0,20.0836,20.1495,20.0836,20.1276,5000.0
2011-10-14 11:35:00,27.47,27.49,27.43,27.43,9300.0,20.1276,20.1422,20.0982,20.0982,9300.0
2011-10-14 11:40:00,27.41,27.43,27.39,27.41,1700.0,20.0836,20.0982,20.0689,20.0836,1700.0
2011-10-14 11:45:00,27.42,27.45,27.42,27.42,2900.0,20.0909,20.1129,20.0909,20.0909,2900.0
2011-10-14 11:50:00,27.41,27.41,27.37,27.4,2100.0,20.0836,20.0836,20.0543,20.0763,2100.0
2011-10-14 11:55:00,27.41,27.43,27.41,27.42,1000.0,20.0836,20.0982,20.0836,20.0909,1000.0
2011-10-14 12:00:00,27.4,27.4,27.39,27.39,500.0,20.0763,20.0763,20.0689,20.0689,500.0
2011-10-14 12:05:00,27.39,27.39,27.35,27.37,1500.0,20.0689,20.0689,20.0396,20.0543,1500.0
2011-10-14 12:10:00,27.38,27.39,27.33,27.33,2000.0,20.0616,20.0689,20.025,20.025,2000.0
2011-10-14 12:15:00,27.34,27.34,27.34,27.34,600.0,20.0323,20.0323,20.0323,20.0323,600.0
2011-10-14 12:20:00,27.36,27.37,27.35,27.35,1900.0,20.047,20.0543,20.0396,20.0396,1900.0
2011-10-14 12:25:00,27.35,27.36,27.34,27.36,600.0,20.0396,20.047,20.0323,20.047,600.0
2011-10-14 12:30:00,27.36,27.38,27.36,27.38,1800.0,20.047,20.0616,20.047,20.0616,1800.0
2011-10-14 12:35:00,27.39,27.39,27.35,27.36,5400.0,20.0689,20.0689,20.0396,20.047,5400.0
2011-10-14 12:40:00,27.36,27.39,27.36,27.37,1500.0,20.047,20.0689,20.047,20.0543,1500.0
2011-10-14 12:45:00,27.37,27.37,27.35,27.36,1100.0,20.0543,20.0543,20.0396,20.047,1100.0
2011-10-14 12:50:00,27.34,27.36,27.33,27.33,1700.0,20.0323,20.047,20.025,20.025,1700.0
2011-10-14 12:55:00,27.34,27.35,27.32,27.32,700.0,20.0323,20.0396,20.0176,20.0176,700.0
2011-10-14 13:00:00,27.33,27.37,27.33,27.37,1600.0,20.025,20.0543,20.025,20.0543,1600.0
2011-10-14 13:05:00,27.39,27.39,27.37,27.38,2000.0,20.0689,20.0689,20.0543,20.0616,2000.0
2011-10-14 13:10:00,27.38,27.38,27.36,27.37,1800.0,20.0616,20.0616,20.047,20.0543,1800.0
2011-10-14 13:15:00,27.37,27.4,27.37,27.4,1100.0,20.0543,20.0763,20.0543,20.0763,1100.0
2011-10-14 13:20:00,27.41,27.41,27.41,27.41,100.0,20.0836,20.0836,20.0836,20.0836,100.0
2011-10-14 13:25:00,27.39,27.41,27.39,27.4,2000.0,20.0689,20.0836,20.0689,20.0763,2000.0
2011-10-14 13:30:00,27.41,27.44,27.41,27.43,2600.0,20.0836,20.1056,20.0836,20.0982,2600.0
2011-10-14 13:35:00,27.42,27.43,27.39,27.4,2500.0,20.0909,20.0982,20.0689,20.0763,2500.0
2011-10-14 13:40:00,27.39,27.41,27.38,27.4,5000.0,20.0689,20.0836,20.0616,20.0763,5000.0
2011-10-14 13:45:00,27.41,27.43,27.38,27.43,3400.0,20.0836,20.0982,20.0616,20.0982,3400.0
2011-10-14 13:50:00,27.43,27.45,27.42,27.45,4600.0,20.0982,20.1129,20.0909,20.1129,4600.0
2011-10-14 13:55:00,27.46,27.48,27.45,27.47,5900.0,20.1202,20.1349,20.1129,20.1276,5900.0
2011-10-14 14:00:00,27.47,27.5,27.47,27.49,3700.0,20.1276,20.1495,20.1276,20.1422,3700.0
2011-10-14 14:05:00,27.48,27.48,27.44,27.48,6000.0,20.1349,20.1349,20.1056,20.1349,6000.0
2011-10-14 14:10:00,27.49,27.52,27.49,27.52,2100.0,20.1422,20.1642,20.1422,20.1642,2100.0
2011-10-14 14:15:00,27.53,27.57,27.53,27.56,7600.0,20.1715,20.2008,20.1715,20.1935,7600.0
2011-10-14 14:20:00,27.56,27.56,27.55,27.55,6000.0,20.1935,20.1935,20.1862,20.1862,6000.0
2011-10-14 14:25:00,27.56,27.58,27.55,27.58,2800.0,20.1935,20.2082,20.1862,20.2082,2800.0
2011-10-14 14:30:00,27.58,27.58,27.55,27.55,5400.0,20.2082,20.2082,20.1862,20.1862,5400.0
2011-10-14 14:35:00,27.53,27.56,27.52,27.55,8800.0,20.1715,20.1935,20.1642,20.1862,8800.0
2011-10-14 14:40:00,27.55,27.55,27.53,27.54,2000.0,20.1862,20.1862,20.1715,20.1788,2000.0
2011-10-14 14:45:00,27.54,27.57,27.54,27.56,4600.0,20.1788,20.2008,20.1788,20.1935,4600.0
2011-10-14 14:50:00,27.55,27.6,27.55,27.59,4800.0,20.1862,20.2228,20.1862,20.2155,4800.0
2011-10-14 14:55:00,27.59,27.66,27.59,27.66,3100.0,20.2155,20.2668,20.2155,20.2668,3100.0
2011-10-14 15:00:00,27.67,27.69,27.66,27.66,6100.0,20.2741,20.2888,20.2668,20.2668,6100.0
2011-10-14 15:05:00,27.65,27.68,27.64,27.64,8400.0,20.2594,20.2814,20.2521,20.2521,8400.0
2011-10-14 15:10:00,27.65,27.66,27.64,27.65,3200.0,20.2594,20.2668,20.2521,20.2594,3200.0
2011-10-14 15:15:00,27.65,27.68,27.65,27.66,3300.0,20.2594,20.2814,20.2594,20.2668,3300.0
2011-10-14 15:20:00,27.66,27.72,27.66,27.7,8900.0,20.2668,20.3107,20.2668,20.2961,8900.0
2011-10-14 15:25:00,27.7,27.75,27.69,27.75,11200.0,20.2961,20.3327,20.2888,20.3327,11200.0
2011-10-14 15:30:00,27.75,27.82,27.74,27.82,9600.0,20.3327,20.384,20.3254,20.384,9600.0
2011-10-14 15:35:00,27.82,27.82,27.71,27.72,17700.0,20.384,20.384,20.3034,20.3107,17700.0
2011-10-14 15:40:00,27.72,27.72,27.67,27.68,24100.0,20.3107,20.3107,20.2741,20.2814,24100.0
2011-10-14 15:45:00,27.68,27.7,27.61,27.61,14900.0,20.2814,20.2961,20.2301,20.2301,14900.0
2011-10-14 15:50:00,27.63,27.67,27.59,27.67,13200.0,20.2448,20.2741,20.2155,20.2741,13200.0
2011-10-14 15:55:00,27.67,27.77,27.66,27.77,40000.0,20.2741,20.3474,20.2668,20.3474,40000.0
2011-10-17 09:30:00,27.67,27.72,27.59,27.59,7800.0,20.2741,20.3107,20.2155,20.2155,7800.0
2011-10-17 09:35:00,27.62,27.65,27.59,27.63,4500.0,20.2375,20.2594,20.2155,20.2448,4500.0
2011-10-17 09:40:00,27.64,27.66,27.59,27.65,7900.0,20.2521,20.2668,20.2155,20.2594,7900.0
2011-10-17 09:45:00,27.64,27.65,27.53,27.56,25700.0,20.2521,20.2594,20.1715,20.1935,25700.0
2011-10-17 09:50:00,27.58,27.6,27.44,27.44,6200.0,20.2082,20.2228,20.1056,20.1056,6200.0
2011-10-17 09:55:00,27.47,27.52,27.44,27.51,5300.0,20.1276,20.1642,20.1056,20.1569,5300.0
2011-10-17 10:00:00,27.51,27.53,27.42,27.45,27200.0,20.1569,20.1715,20.0909,20.1129,27200.0
2011-10-17 10:05:00,27.43,27.46,27.41,27.46,3300.0,20.0982,20.1202,20.0836,20.1202,3300.0
2011-10-17 10:10:00,27.46,27.47,27.43,27.47,2800.0,20.1202,20.1276,20.0982,20.1276,2800.0
2011-10-17 10:15:00,27.48,27.5,27.47,27.48,2400.0,20.1349,20.1495,20.1276,20.1349,2400.0
2011-10-17 10:20:00,27.47,27.48,27.45,27.45,1300.0,20.1276,20.1349,20.1129,20.1129,1300.0
2011-10-17 10:25:00,27.47,27.47,27.4,27.41,2200.0,20.1276,20.1276,20.0763,20.0836,2200.0
2011-10-17 10:30:00,27.42,27.42,27.35,27.35,2000.0,20.0909,20.0909,20.0396,20.0396,2000.0
2011-10-17 10:35:00,27.35,27.39,27.34,27.36,3600.0,20.0396,20.0689,20.0323,20.047,3600.0
2011-10-17 10:40:00,27.36,27.36,27.26,27.26,4200.0,20.047,20.047,19.9737,19.9737,4200.0
2011-10-17 10:45:00,27.24,27.28,27.24,27.27,3200.0,19.959,19.9883,19.959,19.981,3200.0
2011-10-17 10:50:00,27.28,27.28,27.24,27.26,2700.0,19.9883,19.9883,19.959,19.9737,2700.0
2011-10-17 10:55:00,27.26,27.27,27.23,27.26,2300.0,19.9737,19.981,19.9517,19.9737,2300.0
2011-10-17 11:00:00,27.26,27.26,27.22,27.23,2400.0,19.9737,19.9737,19.9444,19.9517,2400.0
2011-10-17 11:05:00,27.22,27.27,27.22,27.27,1400.0,19.9444,19.981,19.9444,19.981,1400.0
2011-10-17 11:10:00,27.27,27.27,27.23,27.26,2900.0,19.981,19.981,19.9517,19.9737,2900.0
2011-10-17 11:15:00,27.26,27.29,27.25,27.29,1500.0,19.9737,19.9957,19.9664,19.9957,1500.0
2011-10-17 11:20:00,27.29,27.31,27.28,27.29,1900.0,19.9957,20.0103,19.9883,19.9957,1900.0
2011-10-17 11:25:00,27.3,27.3,27.26,27.29,1600.0,20.003,20.003,19.9737,19.9957,1600.0
2011-10-17 11:30:00,27.29,27.29,27.25,27.28,1900.0,19.9957,19.9957,19.9664,19.9883,1900.0
2011-10-17 11:35:00,27.28,27.29,27.26,27.28,3200.0,19.9883,19.9957,19.9737,19.9883,3200.0
2011-10-17 11:40:00,27.3,27.3,27.26,27.26,2400.0,20.003,20.003,19.9737,19.9737,2400.0
2011-10-17 11:45:00,27.25,27.27,27.24,27.25,6500.0,19.9664,19.981,19.959,19.9664,6500.0
2011-10-17 11:50:00,27.25,27.25,27.17,27.17,7100.0,19.9664,19.9664,19.9077,19.9077,7100.0
2011-10-17 11:55:00,27.19,27.23,27.18,27.2,3900.0,19.9224,19.9517,19.9151,19.9297,3900.0
2011-10-17 12:00:00,27.19,27.22,27.19,27.22,1600.0,19.9224,19.9444,19.9224,19.9444,1600.0
2011-10-17 12:05:00,27.22,27.22,27.18,27.19,2300.0,19.9444,19.9444,19.9151,19.9224,2300.0
2011-10-17 12:10:00,27.19,27.19,27.15,27.16,3700.0,19.9224,19.9224,19.8931,19.9004,3700.0
2011-10-17 12:15:00,27.16,27.19,27.16,27.19,800.0,19.9004,19.9224,19.9004,19.9224,800.0
2011-10-17 12:20:00,27.2,27.22,27.19,27.22,1900.0,19.9297,19.9444,19.9224,19.9444,1900.0
2011-10-17 12:25:00,27.21,27.22,27.2,27.21,3300.0,19.9371,19.9444,19.9297,19.9371,3300.0
2011-10-17 12:30:00,27.21,27.25,27.2,27.25,3500.0,19.9371,19.9664,19.9297,19.9664,3500.0
2011-10-17 12:35:00,27.25,27.28,27.25,27.27,3600.0,19.9664,19.9883,19.9664,19.981,3600.0
2011-10-17 12:40:00,27.28,27.31,27.26,27.31,4000.0,19.9883,20.0103,19.9737,20.0103,4000.0
2011-10-17 12:45:00,27.32,27.33,27.26,27.27,3800.0,20.0176,20.025,19.9737,19.981,3800.0
2011-10-17 12:50:00,27.27,27.31,27.27,27.3,3300.0,19.981,20.0103,19.981,20.003,3300.0
2011-10-17 12:55:00,27.3,27.33,27.29,27.29,4500.0,20.003,20.025,19.9957,19.9957,4500.0
2011-10-17 13:00:00,27.29,27.31,27.26,27.29,3400.0,19.9957,20.0103,19.9737,19.9957,3400.0
2011-10-17 13:05:00,27.28,27.29,27.26,27.28,1700.0,19.9883,19.9957,19.9737,19.9883,1700.0
2011-10-17 13:10:00,27.28,27.29,27.25,27.27,3200.0,19.9883,19.9957,19.9664,19.981,3200.0
2011-10-17 13:15:00,27.26,27.31,27.25,27.31,4100.0,19.9737,20.0103,19.9664,20.0103,4100.0
2011-10-17 13:20:00,27.31,27.32,27.29,27.29,4500.0,20.0103,20.0176,19.9957,19.9957,4500.0
2011-10-17 13:25:00,27.3,27.3,27.26,27.26,3700.0,20.003,20.003,19.9737,19.9737,3700.0
2011-10-17 13:30:00,27.26,27.26,27.23,27.23,2900.0,19.9737,19.9737,19.9517,19.9517,2900.0
2011-10-17 13:35:00,27.23,27.26,27.22,27.26,9300.0,19.9517,19.9737,19.9444,19.9737,9300.0
2011-10-17 13:40:00,27.26,27.31,27.25,27.27,9100.0,19.9737,20.0103,19.9664,19.981,9100.0
2011-10-17 13:45:00,27.27,27.34,27.27,27.31,5800.0,19.981,20.0323,19.981,20.0103,5800.0
2011-10-17 13:50:00,27.31,27.36,27.31,27.33,2000.0,20.0103,20.047,20.0103,20.025,2000.0
2011-10-17 13:55:00,27.34,27.35,27.32,27.35,2400.0,20.0323,20.0396,20.0176,20.0396,2400.0
2011-10-17 14:00:00,27.35,27.35,27.32,27.33,5000.0,20.0396,20.0396,20.0176,20.025,5000.0
2011-10-17 14:05:00,27.33,27.33,27.25,27.29,5500.0,20.025,20.025,19.9664,19.9957,5500.0
2011-10-17 14:10:00,27.28,27.3,27.28,27.29,3400.0,19.9883,20.003,19.9883,19.9957,3400.0
2011-10-17 14:15:00,27.29,27.29,27.23,27.24,8200.0,19.9957,19.9957,19.9517,19.959,8200.0
2011-10-17 14:20:00,27.24,27.27,27.21,27.21,4800.0,19.959,19.981,19.9371,19.9371,4800.0
2011-10-17 14:25:00,27.23,27.26,27.21,27.22,3500.0,19.9517,19.9737,19.9371,19.9444,3500.0
2011-10-17 14:30:00,27.25,27.25,27.18,27.2,3200.0,19.9664,19.9664,19.9151,19.9297,3200.0
2011-10-17 14:35:00,27.2,27.2,27.16,27.17,3300.0,19.9297,19.9297,19.9004,19.9077,3300.0
2011-10-17 14:40:00,27.16,27.19,27.16,27.18,5900.0,19.9004,19.9224,19.9004,19.9151,5900.0
2011-10-17 14:45:00,27.16,27.19,27.16,27.18,3200.0,19.9004,19.9224,19.9004,19.9151,3200.0
2011-10-17 14:50:00,27.19,27.19,27.18,27.19,3300.0,19.9224,19.9224,19.9151,19.9224,3300.0
2011-10-17 14:55:00,27.19,27.26,27.19,27.26,3800.0,19.9224,19.9737,19.9224,19.9737,3800.0
2011-10-17 15:00:00,27.26,27.29,27.25,27.29,5000.0,19.9737,19.9957,19.9664,19.9957,5000.0
2011-10-17 15:05:00,27.29,27.3,27.23,27.23,3700.0,19.9957,20.003,19.9517,19.9517,3700.0
2011-10-17 15:10:00,27.24,27.29,27.23,27.27,9500.0,19.959,19.9957,19.9517,19.981,9500.0
2011-10-17 15:15:00,27.26,27.28,27.23,27.23,4000.0,19.9737,19.9883,19.9517,19.9517,4000.0
2011-10-17 15:20:00,27.23,27.23,27.11,27.11,26800.0,19.9517,19.9517,19.8638,19.8638,26800.0
2011-10-17 15:25:00,27.13,27.14,27.1,27.11,12500.0,19.8784,19.8858,19.8565,19.8638,12500.0
2011-10-17 15:30:00,27.11,27.15,27.09,27.11,16700.0,19.8638,19.8931,19.8491,19.8638,16700.0
2011-10-17 15:35:00,27.1,27.11,26.98,27.01,20900.0,19.8565,19.8638,19.7685,19.7905,20900.0
2011-10-17 15:40:00,27.0,27.15,26.99,27.14,15300.0,19.7832,19.8931,19.7759,19.8858,15300.0
2011-10-17 15:45:00,27.14,27.17,27.03,27.09,44200.0,19.8858,19.9077,19.8052,19.8491,44200.0
2011-10-17 15:50:00,27.1,27.12,26.97,26.98,33400.0,19.8565,19.8711,19.7612,19.7685,33400.0
2011-10-17 15:55:00,26.99,27.03,26.93,26.99,80800.0,19.7759,19.8052,19.7319,19.7759,80800.0
2011-10-18 09:30:00,27.13,27.28,27.13,27.28,8200.0,19.8784,19.9883,19.8784,19.9883,8200.0
2011-10-18 09:35:00,27.33,27.4,27.26,27.37,5000.0,20.025,20.0763,19.9737,20.0543,5000.0
2011-10-18 09:40:00,27.37,27.37,27.32,27.32,1500.0,20.0543,20.0543,20.0176,20.0176,1500.0
2011-10-18 09:45:00,27.34,27.35,27.16,27.16,4900.0,20.0323,20.0396,19.9004,19.9004,4900.0
2011-10-18 09:50:00,27.17,27.25,27.17,27.24,8600.0,19.9077,19.9664,19.9077,19.959,8600.0
2011-10-18 09:55:00,27.22,27.33,27.18,27.33,9600.0,19.9444,20.025,19.9151,20.025,9600.0
2011-10-18 10:00:00,27.32,27.35,27.24,27.24,7300.0,20.0176,20.0396,19.959,19.959,7300.0
2011-10-18 10:05:00,27.25,27.32,27.23,27.32,5300.0,19.9664,20.0176,19.9517,20.0176,5300.0
2011-10-18 10:10:00,27.33,27.38,27.33,27.37,5500.0,20.025,20.0616,20.025,20.0543,5500.0
2011-10-18 10:15:00,27.38,27.45,27.38,27.41,8600.0,20.0616,20.1129,20.0616,20.0836,8600.0
2011-10-18 10:20:00,27.4,27.52,27.4,27.5,4800.0,20.0763,20.1642,20.0763,20.1495,4800.0
2011-10-18 10:25:00,27.46,27.53,27.46,27.53,4500.0,20.1202,20.1715,20.1202,20.1715,4500.0
2011-10-18 10:30:00,27.55,27.56,27.52,27.55,3900.0,20.1862,20.1935,20.1642,20.1862,3900.0
2011-10-18 10:35:00,27.52,27.53,27.49,27.5,7000.0,20.1642,20.1715,20.1422,20.1495,7000.0
2011-10-18 10:40:00,27.52,27.57,27.5,27.53,4500.0,20.1642,20.2008,20.1495,20.1715,4500.0
2011-10-18 10:45:00,27.54,27.58,27.54,27.56,3100.0,20.1788,20.2082,20.1788,20.1935,3100.0
2011-10-18 10:50:00,27.56,27.59,27.55,27.55,2600.0,20.1935,20.2155,20.1862,20.1862,2600.0
2011-10-18 10:55:00,27.54,27.62,27.54,27.62,9500.0,20.1788,20.2375,20.1788,20.2375,9500.0
2011-10-18 11:00:00,27.62,27.62,27.58,27.59,4800.0,20.2375,20.2375,20.2082,20.2155,4800.0
2011-10-18 11:05:00,27.59,27.64,27.58,27.6,6400.0,20.2155,20.2521,20.2082,20.2228,6400.0
2011-10-18 11:10:00,27.63,27.63,27.57,27.59,5500.0,20.2448,20.2448,20.2008,20.2155,5500.0
2011-10-18 11:15:00,27.58,27.58,27.54,27.57,3400.0,20.2082,20.2082,20.1788,20.2008,3400.0
2011-10-18 11:20:00,27.57,27.59,27.54,27.54,2300.0,20.2008,20.2155,20.1788,20.1788,2300.0
2011-10-18 11:25:00,27.54,27.6,27.53,27.6,5900.0,20.1788,20.2228,20.1715,20.2228,5900.0
2011-10-18 11:30:00,27.6,27.68,27.6,27.68,6700.0,20.2228,20.2814,20.2228,20.2814,6700.0
2011-10-18 11:35:00,27.67,27.77,27.67,27.73,4400.0,20.2741,20.3474,20.2741,20.3181,4400.0
2011-10-18 11:40:00,27.74,27.77,27.73,27.77,2900.0,20.3254,20.3474,20.3181,20.3474,2900.0
2011-10-18 11:45:00,27.75,27.75,27.7,27.73,3900.0,20.3327,20.3327,20.2961,20.3181,3900.0
2011-10-18 11:50:00,27.74,27.77,27.74,27.75,3700.0,20.3254,20.3474,20.3254,20.3327,3700.0
2011-10-18 11:55:00,27.75,27.85,27.74,27.85,16500.0,20.3327,20.406,20.3254,20.406,16500.0
2011-10-18 12:00:00,27.86,27.89,27.85,27.89,7800.0,20.4133,20.4353,20.406,20.4353,7800.0
2011-10-18 12:05:00,27.9,27.92,27.87,27.9,7900.0,20.4426,20.4573,20.4206,20.4426,7900.0
2011-10-18 12:10:00,27.91,27.91,27.87,27.87,2000.0,20.4499,20.4499,20.4206,20.4206,2000.0
2011-10-18 12:15:00,27.88,27.88,27.83,27.84,3000.0,20.428,20.428,20.3913,20.3987,3000.0
2011-10-18 12:20:00,27.84,27.84,27.83,27.83,2600.0,20.3987,20.3987,20.3913,20.3913,2600.0
2011-10-18 12:25:00,27.83,27.83,27.78,27.8,7000.0,20.3913,20.3913,20.3547,20.3693,7000.0
2011-10-18 12:30:00,27.8,27.8,27.75,27.76,10200.0,20.3693,20.3693,20.3327,20.34,10200.0
2011-10-18 12:35:00,27.76,27.81,27.76,27.8,7000.0,20.34,20.3767,20.34,20.3693,7000.0
2011-10-18 12:40:00,27.8,27.81,27.78,27.78,5300.0,20.3693,20.3767,20.3547,20.3547,5300.0
2011-10-18 12:45:00,27.79,27.82,27.78,27.79,10800.0,20.362,20.384,20.3547,20.362,10800.0
2011-10-18 12:50:00,27.79,27.8,27.76,27.76,3200.0,20.362,20.3693,20.34,20.34,3200.0
2011-10-18 12:55:00,27.79,27.79,27.76,27.76,4500.0,20.362,20.362,20.34,20.34,4500.0
2011-10-18 13:00:00,27.78,27.79,27.76,27.77,6900.0,20.3547,20.362,20.34,20.3474,6900.0
2011-10-18 13:05:00,27.78,27.79,27.77,27.79,11000.0,20.3547,20.362,20.3474,20.362,11000.0
2011-10-18 13:10:00,27.79,27.83,27.78,27.79,11000.0,20.362,20.3913,20.3547,20.362,11000.0
2011-10-18 13:15:00,27.77,27.85,27.77,27.85,5300.0,20.3474,20.406,20.3474,20.406,5300.0
2011-10-18 13:20:00,27.84,27.85,27.82,27.84,3400.0,20.3987,20.406,20.384,20.3987,3400.0
2011-10-18 13:25:00,27.84,27.91,27.84,27.91,7200.0,20.3987,20.4499,20.3987,20.4499,7200.0
2011-10-18 13:30:00,27.92,27.92,27.9,27.9,2800.0,20.4573,20.4573,20.4426,20.4426,2800.0
2011-10-18 13:35:00,27.91,27.97,27.91,27.97,6800.0,20.4499,20.4939,20.4499,20.4939,6800.0
2011-10-18 13:40:00,27.97,27.97,27.92,27.92,5300.0,20.4939,20.4939,20.4573,20.4573,5300.0
2011-10-18 13:45:00,27.91,27.96,27.89,27.96,5700.0,20.4499,20.4866,20.4353,20.4866,5700.0
2011-10-18 13:50:00,27.96,27.98,27.96,27.97,6300.0,20.4866,20.5012,20.4866,20.4939,6300.0
2011-10-18 13:55:00,27.97,27.97,27.94,27.97,4700.0,20.4939,20.4939,20.4719,20.4939,4700.0
2011-10-18 14:00:00,27.97,27.97,27.94,27.96,4500.0,20.4939,20.4939,20.4719,20.4866,4500.0
2011-10-18 14:05:00,27.96,27.98,27.92,27.93,5900.0,20.4866,20.5012,20.4573,20.4646,5900.0
2011-10-18 14:10:00,27.93,27.98,27.93,27.98,5400.0,20.4646,20.5012,20.4646,20.5012,5400.0
2011-10-18 14:15:00,27.98,27.98,27.93,27.93,3400.0,20.5012,20.5012,20.4646,20.4646,3400.0
2011-10-18 14:20:00,27.93,27.98,27.93,27.98,6700.0,20.4646,20.5012,20.4646,20.5012,6700.0
2011-10-18 14:25:00,27.98,27.99,27.96,27.96,4400.0,20.5012,20.5086,20.4866,20.4866,4400.0
2011-10-18 14:30:00,27.97,27.99,27.97,27.99,8200.0,20.4939,20.5086,20.4939,20.5086,8200.0
2011-10-18 14:35:00,27.99,27.99,27.92,27.92,6500.0,20.5086,20.5086,20.4573,20.4573,6500.0
2011-10-18 14:40:00,27.92,27.93,27.87,27.88,6200.0,20.4573,20.4646,20.4206,20.428,6200.0
2011-10-18 14:45:00,27.88,27.94,27.88,27.94,7200.0,20.428,20.4719,20.428,20.4719,7200.0
2011-10-18 14:50:00,27.94,27.95,27.9,27.93,5400.0,20.4719,20.4793,20.4426,20.4646,5400.0
2011-10-18 14:55:00,27.95,27.98,27.93,27.97,9200.0,20.4793,20.5012,20.4646,20.4939,9200.0
2011-10-18 15:00:00,27.99,28.01,27.97,28.0,25600.0,20.5086,20.5232,20.4939,20.5159,25600.0
2011-10-18 15:05:00,27.99,28.13,27.99,28.09,51000.0,20.5086,20.6111,20.5086,20.5818,51000.0
2011-10-18 15:10:00,28.09,28.25,28.09,28.1,15300.0,20.5818,20.6991,20.5818,20.5892,15300.0
2011-10-18 15:15:00,28.13,28.18,28.04,28.04,13800.0,20.6111,20.6478,20.5452,20.5452,13800.0
2011-10-18 15:20:00,28.02,28.1,27.96,27.98,17600.0,20.5305,20.5892,20.4866,20.5012,17600.0
2011-10-18 15:25:00,27.97,28.0,27.87,27.88,30500.0,20.4939,20.5159,20.4206,20.428,30500.0
2011-10-18 15:30:00,27.89,27.91,27.84,27.85,12800.0,20.4353,20.4499,20.3987,20.406,12800.0
2011-10-18 15:35:00,27.86,27.97,27.85,27.91,21000.0,20.4133,20.4939,20.406,20.4499,21000.0
2011-10-18 15:40:00,27.93,27.98,27.88,27.96,26100.0,20.4646,20.5012,20.428,20.4866,26100.0
2011-10-18 15:45:00,27.99,28.04,27.99,28.03,28800.0,20.5086,20.5452,20.5086,20.5379,28800.0
2011-10-18 15:50:00,28.03,28.14,28.0,28.12,43100.0,20.5379,20.6185,20.5159,20.6038,43100.0
2011-10-18 15:55:00,28.13,28.14,27.97,28.06,56500.0,20.6111,20.6185,20.4939,20.5599,56500.0
2011-10-19 09:30:00,27.94,27.94,27.8,27.81,4200.0,20.4719,20.4719,20.3693,20.3767,4200.0
2011-10-19 09:35:00,27.85,28.21,27.81,28.17,3800.0,20.406,20.6698,20.3767,20.6405,3800.0
2011-10-19 09:40:00,28.1,28.25,28.07,28.24,4000.0,20.5892,20.6991,20.5672,20.6917,4000.0
2011-10-19 09:45:00,28.25,28.25,28.13,28.22,4900.0,20.6991,20.6991,20.6111,20.6771,4900.0
2011-10-19 09:50:00,28.22,28.26,28.17,28.17,2800.0,20.6771,20.7064,20.6405,20.6405,2800.0
2011-10-19 09:55:00,28.14,28.14,28.03,28.08,12600.0,20.6185,20.6185,20.5379,20.5745,12600.0
2011-10-19 10:00:00,28.08,28.09,28.02,28.07,13300.0,20.5745,20.5818,20.5305,20.5672,13300.0
2011-10-19 10:05:00,28.1,28.2,28.08,28.2,5200.0,20.5892,20.6624,20.5745,20.6624,5200.0
2011-10-19 10:10:00,28.2,28.31,28.2,28.3,15500.0,20.6624,20.743,20.6624,20.7357,15500.0
2011-10-19 10:15:00,28.29,28.37,28.24,28.36,9400.0,20.7284,20.787,20.6917,20.7797,9400.0
2011-10-19 10:20:00,28.35,28.35,28.27,28.31,6100.0,20.7723,20.7723,20.7137,20.743,6100.0
2011-10-19 10:25:00,28.33,28.41,28.33,28.4,6000.0,20.7577,20.8163,20.7577,20.809,6000.0
2011-10-19 10:30:00,28.4,28.4,28.35,28.37,13500.0,20.809,20.809,20.7723,20.787,13500.0
2011-10-19 10:35:00,28.36,28.36,28.32,28.34,3900.0,20.7797,20.7797,20.7504,20.765,3900.0
2011-10-19 10:40:00,28.35,28.44,28.35,28.42,28200.0,20.7723,20.8383,20.7723,20.8236,28200.0
2011-10-19 10:45:00,28.39,28.48,28.38,28.47,12000.0,20.8016,20.8676,20.7943,20.8603,12000.0
2011-10-19 10:50:00,28.47,28.49,28.43,28.48,23100.0,20.8603,20.8749,20.831,20.8676,23100.0
2011-10-19 10:55:00,28.49,28.49,28.43,28.43,9900.0,20.8749,20.8749,20.831,20.831,9900.0
2011-10-19 11:00:00,28.44,28.45,28.39,28.39,5700.0,20.8383,20.8456,20.8016,20.8016,5700.0
2011-10-19 11:05:00,28.37,28.38,28.34,28.38,5500.0,20.787,20.7943,20.765,20.7943,5500.0
2011-10-19 11:10:00,28.37,28.4,28.36,28.38,5000.0,20.787,20.809,20.7797,20.7943,5000.0
2011-10-19 11:15:00,28.38,28.42,28.32,28.32,2300.0,20.7943,20.8236,20.7504,20.7504,2300.0
2011-10-19 11:20:00,28.3,28.35,28.27,28.35,3900.0,20.7357,20.7723,20.7137,20.7723,3900.0
2011-10-19 11:25:00,28.35,28.42,28.35,28.41,4500.0,20.7723,20.8236,20.7723,20.8163,4500.0
2011-10-19 11:30:00,28.43,28.48,28.42,28.43,5800.0,20.831,20.8676,20.8236,20.831,5800.0
2011-10-19 11:35:00,28.45,28.45,28.42,28.42,1700.0,20.8456,20.8456,20.8236,20.8236,1700.0
2011-10-19 11:40:00,28.42,28.42,28.39,28.42,3900.0,20.8236,20.8236,20.8016,20.8236,3900.0
2011-10-19 11:45:00,28.44,28.44,28.4,28.4,2700.0,20.8383,20.8383,20.809,20.809,2700.0
2011-10-19 11:50:00,28.4,28.41,28.37,28.38,2700.0,20.809,20.8163,20.787,20.7943,2700.0
2011-10-19 11:55:00,28.38,28.38,28.34,28.34,4300.0,20.7943,20.7943,20.765,20.765,4300.0
2011-10-19 12:00:00,28.35,28.37,28.35,28.37,5000.0,20.7723,20.787,20.7723,20.787,5000.0
2011-10-19 12:05:00,28.36,28.38,28.31,28.31,2800.0,20.7797,20.7943,20.743,20.743,2800.0
2011-10-19 12:10:00,28.31,28.33,28.27,28.33,3900.0,20.743,20.7577,20.7137,20.7577,3900.0
2011-10-19 12:15:00,28.34,28.41,28.33,28.4,4300.0,20.765,20.8163,20.7577,20.809,4300.0
2011-10-19 12:20:00,28.4,28.46,28.4,28.46,3700.0,20.809,20.8529,20.809,20.8529,3700.0
2011-10-19 12:25:00,28.47,28.47,28.44,28.44,6900.0,20.8603,20.8603,20.8383,20.8383,6900.0
2011-10-19 12:30:00,28.43,28.43,28.37,28.37,3700.0,20.831,20.831,20.787,20.787,3700.0
2011-10-19 12:35:00,28.37,28.43,28.37,28.43,3700.0,20.787,20.831,20.787,20.831,3700.0
2011-10-19 12:40:00,28.45,28.45,28.41,28.42,4500.0,20.8456,20.8456,20.8163,20.8236,4500.0
2011-10-19 12:45:00,28.42,28.48,28.41,28.46,16500.0,20.8236,20.8676,20.8163,20.8529,16500.0
2011-10-19 12:50:00,28.47,28.55,28.47,28.53,7900.0,20.8603,20.9189,20.8603,20.9042,7900.0
2011-10-19 12:55:00,28.54,28.57,28.53,28.56,4000.0,20.9116,20.9335,20.9042,20.9262,4000.0
2011-10-19 13:00:00,28.55,28.66,28.54,28.65,23900.0,20.9189,20.9995,20.9116,20.9922,23900.0
2011-10-19 13:05:00,28.65,28.69,28.63,28.67,7400.0,20.9922,21.0215,20.9775,21.0068,7400.0
2011-10-19 13:10:00,28.67,28.7,28.67,28.69,6900.0,21.0068,21.0288,21.0068,21.0215,6900.0
2011-10-19 13:15:00,28.69,28.7,28.66,28.69,6700.0,21.0215,21.0288,20.9995,21.0215,6700.0
2011-10-19 13:20:00,28.69,28.71,28.68,28.69,11800.0,21.0215,21.0361,21.0141,21.0215,11800.0
2011-10-19 13:25:00,28.7,28.7,28.66,28.68,17900.0,21.0288,21.0288,20.9995,21.0141,17900.0
2011-10-19 13:30:00,28.68,28.68,28.65,28.66,5100.0,21.0141,21.0141,20.9922,20.9995,5100.0
2011-10-19 13:35:00,28.66,28.71,28.63,28.65,19700.0,20.9995,21.0361,20.9775,20.9922,19700.0
2011-10-19 13:40:00,28.65,28.66,28.64,28.66,12600.0,20.9922,20.9995,20.9848,20.9995,12600.0
2011-10-19 13:45:00,28.65,28.67,28.63,28.67,10600.0,20.9922,21.0068,20.9775,21.0068,10600.0
2011-10-19 13:50:00,28.66,28.71,28.66,28.71,5000.0,20.9995,21.0361,20.9995,21.0361,5000.0
2011-10-19 13:55:00,28.71,28.73,28.69,28.7,3400.0,21.0361,21.0508,21.0215,21.0288,3400.0
2011-10-19 14:00:00,28.7,28.71,28.64,28.67,12400.0,21.0288,21.0361,20.9848,21.0068,12400.0
2011-10-19 14:05:00,28.63,28.66,28.5,28.53,9400.0,20.9775,20.9995,20.8822,20.9042,9400.0
2011-10-19 14:10:00,28.52,28.54,28.47,28.48,26100.0,20.8969,20.9116,20.8603,20.8676,26100.0
2011-10-19 14:15:00,28.47,28.55,28.47,28.54,14500.0,20.8603,20.9189,20.8603,20.9116,14500.0
2011-10-19 14:20:00,28.52,28.54,28.46,28.46,10100.0,20.8969,20.9116,20.8529,20.8529,10100.0
2011-10-19 14:25:00,28.46,28.49,28.46,28.48,7800.0,20.8529,20.8749,20.8529,20.8676,7800.0
2011-10-19 14:30:00,28.48,28.49,28.46,28.46,8600.0,20.8676,20.8749,20.8529,20.8529,8600.0
2011-10-19 14:35:00,28.48,28.55,28.46,28.55,13700.0,20.8676,20.9189,20.8529,20.9189,13700.0
2011-10-19 14:40:00,28.53,28.58,28.5,28.57,12100.0,20.9042,20.9409,20.8822,20.9335,12100.0
2011-10-19 14:45:00,28.56,28.66,28.55,28.65,10900.0,20.9262,20.9995,20.9189,20.9922,10900.0
2011-10-19 14:50:00,28.64,28.65,28.59,28.59,20200.0,20.9848,20.9922,20.9482,20.9482,20200.0
2011-10-19 14:55:00,28.56,28.58,28.49,28.51,14800.0,20.9262,20.9409,20.8749,20.8896,14800.0
2011-10-19 15:00:00,28.49,28.5,28.4,28.41,31900.0,20.8749,20.8822,20.809,20.8163,31900.0
2011-10-19 15:05:00,28.42,28.49,28.41,28.49,29800.0,20.8236,20.8749,20.8163,20.8749,29800.0
2011-10-19 15:10:00,28.47,28.5,28.4,28.46,29100.0,20.8603,20.8822,20.809,20.8529,29100.0
2011-10-19 15:15:00,28.48,28.49,28.31,28.31,33500.0,20.8676,20.8749,20.743,20.743,33500.0
2011-10-19 15:20:00,28.33,28.37,28.32,28.37,34700.0,20.7577,20.787,20.7504,20.787,34700.0
2011-10-19 15:25:00,28.37,28.41,28.33,28.4,32600.0,20.787,20.8163,20.7577,20.809,32600.0
2011-10-19 15:30:00,28.4,28.53,28.4,28.51,17900.0,20.809,20.9042,20.809,20.8896,17900.0
2011-10-19 15:35:00,28.51,28.53,28.4,28.43,15500.0,20.8896,20.9042,20.809,20.831,15500.0
2011-10-19 15:40:00,28.44,28.54,28.36,28.46,23900.0,20.8383,20.9116,20.7797,20.8529,23900.0
2011-10-19 15:45:00,28.47,28.58,28.4,28.57,41400.0,20.8603,20.9409,20.809,20.9335,41400.0
2011-10-19 15:50:00,28.55,28.6,28.47,28.59,63500.0,20.9189,20.9555,20.8603,20.9482,63500.0
2011-10-19 15:55:00,28.58,28.58,28.42,28.48,87500.0,20.9409,20.9409,20.8236,20.8676,87500.0
2011-10-20 09:30:00,28.45,28.53,28.38,28.47,15600.0,20.8456,20.9042,20.7943,20.8603,15600.0
2011-10-20 09:35:00,28.45,28.49,28.39,28.44,6000.0,20.8456,20.8749,20.8016,20.8383,6000.0
2011-10-20 09:40:00,28.47,28.47,28.37,28.46,6200.0,20.8603,20.8603,20.787,20.8529,6200.0
2011-10-20 09:45:00,28.44,28.48,28.42,28.48,9800.0,20.8383,20.8676,20.8236,20.8676,9800.0
2011-10-20 09:50:00,28.46,28.5,28.45,28.5,7600.0,20.8529,20.8822,20.8456,20.8822,7600.0
2011-10-20 09:55:00,28.49,28.49,28.45,28.47,11000.0,20.8749,20.8749,20.8456,20.8603,11000.0
2011-10-20 10:00:00,28.49,28.62,28.47,28.49,11500.0,20.8749,20.9702,20.8603,20.8749,11500.0
2011-10-20 10:05:00,28.45,28.51,28.45,28.47,2200.0,20.8456,20.8896,20.8456,20.8603,2200.0
2011-10-20 10:10:00,28.5,28.56,28.5,28.54,16600.0,20.8822,20.9262,20.8822,20.9116,16600.0
2011-10-20 10:15:00,28.55,28.57,28.52,28.53,5200.0,20.9189,20.9335,20.8969,20.9042,5200.0
2011-10-20 10:20:00,28.55,28.58,28.51,28.56,15900.0,20.9189,20.9409,20.8896,20.9262,15900.0
2011-10-20 10:25:00,28.59,28.64,28.57,28.62,8000.0,20.9482,20.9848,20.9335,20.9702,8000.0
2011-10-20 10:30:00,28.63,28.73,28.63,28.72,10000.0,20.9775,21.0508,20.9775,21.0434,10000.0
2011-10-20 10:35:00,28.7,28.74,28.65,28.7,12100.0,21.0288,21.0581,20.9922,21.0288,12100.0
2011-10-20 10:40:00,28.7,28.7,28.65,28.67,6200.0,21.0288,21.0288,20.9922,21.0068,6200.0
2011-10-20 10:45:00,28.7,28.73,28.66,28.67,6100.0,21.0288,21.0508,20.9995,21.0068,6100.0
2011-10-20 10:50:00,28.67,28.73,28.65,28.7,10200.0,21.0068,21.0508,20.9922,21.0288,10200.0
2011-10-20 10:55:00,28.69,28.7,28.65,28.66,19100.0,21.0215,21.0288,20.9922,20.9995,19100.0
2011-10-20 11:00:00,28.65,28.69,28.64,28.65,27200.0,20.9922,21.0215,20.9848,20.9922,27200.0
2011-10-20 11:05:00,28.65,28.69,28.64,28.68,6100.0,20.9922,21.0215,20.9848,21.0141,6100.0
2011-10-20 11:10:00,28.69,28.71,28.67,28.69,6700.0,21.0215,21.0361,21.0068,21.0215,6700.0
2011-10-20 11:15:00,28.7,28.7,28.65,28.66,10600.0,21.0288,21.0288,20.9922,20.9995,10600.0
2011-10-20 11:20:00,28.66,28.72,28.66,28.7,9300.0,20.9995,21.0434,20.9995,21.0288,9300.0
2011-10-20 11:25:00,28.7,28.72,28.68,28.71,20700.0,21.0288,21.0434,21.0141,21.0361,20700.0
2011-10-20 11:30:00,28.7,28.71,28.6,28.63,20800.0,21.0288,21.0361,20.9555,20.9775,20800.0
2011-10-20 11:35:00,28.65,28.71,28.63,28.67,22000.0,20.9922,21.0361,20.9775,21.0068,22000.0
2011-10-20 11:40:00,28.67,28.68,28.63,28.65,40300.0,21.0068,21.0141,20.9775,20.9922,40300.0
2011-10-20 11:45:00,28.64,28.67,28.62,28.64,23500.0,20.9848,21.0068,20.9702,20.9848,23500.0
2011-10-20 11:50:00,28.64,28.65,28.59,28.62,26300.0,20.9848,20.9922,20.9482,20.9702,26300.0
2011-10-20 11:55:00,28.62,28.62,28.54,28.59,29000.0,20.9702,20.9702,20.9116,20.9482,29000.0
2011-10-20 12:00:00,28.59,28.65,28.58,28.62,15500.0,20.9482,20.9922,20.9409,20.9702,15500.0
2011-10-20 12:05:00,28.62,28.63,28.56,28.57,9500.0,20.9702,20.9775,20.9262,20.9335,9500.0
2011-10-20 12:10:00,28.56,28.56,28.45,28.45,9100.0,20.9262,20.9262,20.8456,20.8456,9100.0
2011-10-20 12:15:00,28.47,28.51,28.43,28.43,12100.0,20.8603,20.8896,20.831,20.831,12100.0
2011-10-20 12:20:00,28.45,28.58,28.45,28.57,5400.0,20.8456,20.9409,20.8456,20.9335,5400.0
2011-10-20 12:25:00,28.57,28.59,28.55,28.58,3200.0,20.9335,20.9482,20.9189,20.9409,3200.0
2011-10-20 12:30:00,28.59,28.66,28.57,28.66,10700.0,20.9482,20.9995,20.9335,20.9995,10700.0
2011-10-20 12:35:00,28.64,28.66,28.61,28.62,8200.0,20.9848,20.9995,20.9628,20.9702,8200.0
2011-10-20 12:40:00,28.62,28.63,28.59,28.6,3200.0,20.9702,20.9775,20.9482,20.9555,3200.0
2011-10-20 12:45:00,28.61,28.63,28.57,28.57,3000.0,20.9628,20.9775,20.9335,20.9335,3000.0
2011-10-20 12:50:00,28.59,28.6,28.55,28.57,4100.0,20.9482,20.9555,20.9189,20.9335,4100.0
2011-10-20 12:55:00,28.57,28.67,28.55,28.62,9700.0,20.9335,21.0068,20.9189,20.9702,9700.0
2011-10-20 13:00:00,28.63,28.68,28.58,28.58,5300.0,20.9775,21.0141,20.9409,20.9409,5300.0
2011-10-20 13:05:00,28.59,28.67,28.59,28.6,4400.0,20.9482,21.0068,20.9482,20.9555,4400.0
2011-10-20 13:10:00,28.62,28.68,28.62,28.64,11400.0,20.9702,21.0141,20.9702,20.9848,11400.0
2011-10-20 13:15:00,28.63,28.68,28.62,28.64,18200.0,20.9775,21.0141,20.9702,20.9848,18200.0
2011-10-20 13:20:00,28.65,28.72,28.65,28.71,12700.0,20.9922,21.0434,20.9922,21.0361,12700.0
2011-10-20 13:25:00,28.71,28.79,28.71,28.74,12700.0,21.0361,21.0947,21.0361,21.0581,12700.0
2011-10-20 13:30:00,28.76,28.81,28.68,28.68,7400.0,21.0728,21.1094,21.0141,21.0141,7400.0
2011-10-20 13:35:00,28.69,28.73,28.69,28.71,8100.0,21.0215,21.0508,21.0215,21.0361,8100.0
2011-10-20 13:40:00,28.72,28.73,28.69,28.69,9700.0,21.0434,21.0508,21.0215,21.0215,9700.0
2011-10-20 13:45:00,28.7,28.82,28.7,28.82,23700.0,21.0288,21.1167,21.0288,21.1167,23700.0
2011-10-20 13:50:00,28.82,28.9,28.82,28.9,14200.0,21.1167,21.1753,21.1167,21.1753,14200.0
2011-10-20 13:55:00,28.9,28.92,28.82,28.83,6100.0,21.1753,21.19,21.1167,21.124,6100.0
2011-10-20 14:00:00,28.8,28.89,28.79,28.84,6600.0,21.1021,21.168,21.0947,21.1314,6600.0
2011-10-20 14:05:00,28.83,28.84,28.73,28.76,3800.0,21.124,21.1314,21.0508,21.0728,3800.0
2011-10-20 14:10:00,28.76,28.76,28.72,28.73,3600.0,21.0728,21.0728,21.0434,21.0508,3600.0
2011-10-20 14:15:00,28.76,28.81,28.76,28.78,3800.0,21.0728,21.1094,21.0728,21.0874,3800.0
2011-10-20 14:20:00,28.79,28.82,28.77,28.8,6600.0,21.0947,21.1167,21.0801,21.1021,6600.0
2011-10-20 14:25:00,28.8,28.84,28.8,28.81,4300.0,21.1021,21.1314,21.1021,21.1094,4300.0
2011-10-20 14:30:00,28.83,28.84,28.77,28.81,4100.0,21.124,21.1314,21.0801,21.1094,4100.0
2011-10-20 14:35:00,28.83,28.83,28.78,28.8,33700.0,21.124,21.124,21.0874,21.1021,33700.0
2011-10-20 14:40:00,28.79,28.81,28.76,28.76,37800.0,21.0947,21.1094,21.0728,21.0728,37800.0
2011-10-20 14:45:00,28.77,28.81,28.76,28.81,33900.0,21.0801,21.1094,21.0728,21.1094,33900.0
2011-10-20 14:50:00,28.81,28.95,28.79,28.92,23000.0,21.1094,21.212,21.0947,21.19,23000.0
2011-10-20 14:55:00,28.93,28.95,28.9,28.91,5700.0,21.1973,21.212,21.1753,21.1827,5700.0
2011-10-20 15:00:00,28.91,28.93,28.89,28.91,9800.0,21.1827,21.1973,21.168,21.1827,9800.0
2011-10-20 15:05:00,28.91,28.93,28.89,28.9,9800.0,21.1827,21.1973,21.168,21.1753,9800.0
2011-10-20 15:10:00,28.9,28.93,28.86,28.93,11800.0,21.1753,21.1973,21.146,21.1973,11800.0
2011-10-20 15:15:00,28.93,28.99,28.93,28.98,13900.0,21.1973,21.2413,21.1973,21.2339,13900.0
2011-10-20 15:20:00,29.0,29.0,28.9,28.93,23300.0,21.2486,21.2486,21.1753,21.1973,23300.0
2011-10-20 15:25:00,28.95,28.99,28.94,28.99,12100.0,21.212,21.2413,21.2046,21.2413,12100.0
2011-10-20 15:30:00,29.0,29.01,28.97,28.99,17700.0,21.2486,21.2559,21.2266,21.2413,17700.0
2011-10-20 15:35:00,28.99,29.01,28.95,28.97,12700.0,21.2413,21.2559,21.212,21.2266,12700.0
2011-10-20 15:40:00,28.96,29.04,28.96,29.02,10400.0,21.2193,21.2779,21.2193,21.2633,10400.0
2011-10-20 15:45:00,29.01,29.03,28.98,28.99,15600.0,21.2559,21.2706,21.2339,21.2413,15600.0
2011-10-20 15:50:00,29.0,29.07,28.96,29.05,21400.0,21.2486,21.2999,21.2193,21.2852,21400.0
2011-10-20 15:55:00,29.04,29.13,29.04,29.1,80900.0,21.2779,21.3439,21.2779,21.3219,80900.0
2011-10-21 09:30:00,29.39,29.42,29.14,29.26,13400.0,21.5344,21.5563,21.3512,21.4391,13400.0
2011-10-21 09:35:00,29.23,29.38,29.23,29.34,19300.0,21.4171,21.527,21.4171,21.4977,19300.0
2011-10-21 09:40:00,29.34,29.39,29.32,29.38,10200.0,21.4977,21.5344,21.4831,21.527,10200.0
2011-10-21 09:45:00,29.37,29.45,29.37,29.39,4800.0,21.5197,21.5783,21.5197,21.5344,4800.0
2011-10-21 09:50:00,29.39,29.47,29.39,29.47,2500.0,21.5344,21.593,21.5344,21.593,2500.0
2011-10-21 09:55:00,29.47,29.51,29.47,29.5,7800.0,21.593,21.6223,21.593,21.615,7800.0
2011-10-21 10:00:00,29.5,29.54,29.49,29.53,60100.0,21.615,21.6443,21.6076,21.6369,60100.0
2011-10-21 10:05:00,29.55,29.66,29.54,29.66,14600.0,21.6516,21.7322,21.6443,21.7322,14600.0
2011-10-21 10:10:00,29.65,29.84,29.65,29.83,24900.0,21.7249,21.8641,21.7249,21.8568,24900.0
2011-10-21 10:15:00,29.84,29.92,29.8,29.9,12800.0,21.8641,21.9227,21.8348,21.908,12800.0
2011-10-21 10:20:00,29.9,30.04,29.9,30.01,32300.0,21.908,22.0106,21.908,21.9886,32300.0
2011-10-21 10:25:00,30.0,30.0,29.93,29.96,7900.0,21.9813,21.9813,21.93,21.952,7900.0
2011-10-21 10:30:00,29.96,30.02,29.95,29.98,11400.0,21.952,21.996,21.9447,21.9667,11400.0
2011-10-21 10:35:00,29.96,29.98,29.93,29.93,12700.0,21.952,21.9667,21.93,21.93,12700.0
2011-10-21 10:40:00,29.94,29.94,29.84,29.85,9600.0,21.9373,21.9373,21.8641,21.8714,9600.0
2011-10-21 10:45:00,29.86,29.89,29.83,29.89,7900.0,21.8787,21.9007,21.8568,21.9007,7900.0
2011-10-21 10:50:00,29.88,29.9,29.76,29.77,8900.0,21.8934,21.908,21.8055,21.8128,8900.0
2011-10-21 10:55:00,29.76,29.81,29.76,29.79,10900.0,21.8055,21.8421,21.8055,21.8274,10900.0
2011-10-21 11:00:00,29.79,29.81,29.77,29.81,13700.0,21.8274,21.8421,21.8128,21.8421,13700.0
2011-10-21 11:05:00,29.82,29.85,29.82,29.83,16000.0,21.8494,21.8714,21.8494,21.8568,16000.0
2011-10-21 11:10:00,29.83,29.9,29.83,29.89,5900.0,21.8568,21.908,21.8568,21.9007,5900.0
2011-10-21 11:15:00,29.89,29.94,29.89,29.91,6900.0,21.9007,21.9373,21.9007,21.9154,6900.0
2011-10-21 11:20:00,29.91,29.97,29.91,29.97,12000.0,21.9154,21.9593,21.9154,21.9593,12000.0
2011-10-21 11:25:00,29.94,29.97,29.93,29.97,16600.0,21.9373,21.9593,21.93,21.9593,16600.0
2011-10-21 11:30:00,29.96,29.99,29.96,29.99,7100.0,21.952,21.974,21.952,21.974,7100.0
2011-10-21 11:35:00,29.98,29.98,29.92,29.94,16900.0,21.9667,21.9667,21.9227,21.9373,16900.0
2011-10-21 11:40:00,29.96,29.99,29.94,29.97,7500.0,21.952,21.974,21.9373,21.9593,7500.0
2011-10-21 11:45:00,29.97,29.98,29.94,29.98,10300.0,21.9593,21.9667,21.9373,21.9667,10300.0
2011-10-21 11:50:00,29.98,30.0,29.95,29.99,8200.0,21.9667,21.9813,21.9447,21.974,8200.0
2011-10-21 11:55:00,29.99,30.02,29.96,29.97,17400.0,21.974,21.996,21.952,21.9593,17400.0
2011-10-21 12:00:00,29.98,29.98,29.94,29.94,6800.0,21.9667,21.9667,21.9373,21.9373,6800.0
2011-10-21 12:05:00,29.95,29.99,29.94,29.98,13400.0,21.9447,21.974,21.9373,21.9667,13400.0
2011-10-21 12:10:00,29.99,30.02,29.97,30.01,17400.0,21.974,21.996,21.9593,21.9886,17400.0
2011-10-21 12:15:00,29.99,30.0,29.96,29.97,9000.0,21.974,21.9813,21.952,21.9593,9000.0
2011-10-21 12:20:00,29.96,29.98,29.94,29.97,3900.0,21.952,21.9667,21.9373,21.9593,3900.0
2011-10-21 12:25:00,29.97,30.03,29.95,30.03,19000.0,21.9593,22.0033,21.9447,22.0033,19000.0
2011-10-21 12:30:00,30.03,30.04,30.01,30.03,4900.0,22.0033,22.0106,21.9886,22.0033,4900.0
2011-10-21 12:35:00,30.03,30.04,30.0,30.03,4400.0,22.0033,22.0106,21.9813,22.0033,4400.0
2011-10-21 12:40:00,30.03,30.05,29.99,30.01,19300.0,22.0033,22.0179,21.974,21.9886,19300.0
2011-10-21 12:45:00,30.0,30.04,30.0,30.03,12200.0,21.9813,22.0106,21.9813,22.0033,12200.0
2011-10-21 12:50:00,30.01,30.03,29.98,29.99,27500.0,21.9886,22.0033,21.9667,21.974,27500.0
2011-10-21 12:55:00,29.98,29.99,29.96,29.97,8300.0,21.9667,21.974,21.952,21.9593,8300.0
2011-10-21 13:00:00,29.97,29.99,29.91,29.93,21000.0,21.9593,21.974,21.9154,21.93,21000.0
2011-10-21 13:05:00,29.94,29.99,29.93,29.99,10700.0,21.9373,21.974,21.93,21.974,10700.0
2011-10-21 13:10:00,29.99,29.99,29.95,29.99,10300.0,21.974,21.974,21.9447,21.974,10300.0
2011-10-21 13:15:00,29.99,30.02,29.96,30.01,54500.0,21.974,21.996,21.952,21.9886,54500.0
2011-10-21 13:20:00,30.0,30.04,30.0,30.02,9000.0,21.9813,22.0106,21.9813,21.996,9000.0
2011-10-21 13:25:00,30.01,30.02,29.95,30.01,15700.0,21.9886,21.996,21.9447,21.9886,15700.0
2011-10-21 13:30:00,30.01,30.05,29.97,30.04,13200.0,21.9886,22.0179,21.9593,22.0106,13200.0
2011-10-21 13:35:00,30.03,30.07,30.01,30.03,13300.0,22.0033,22.0326,21.9886,22.0033,13300.0
2011-10-21 13:40:00,30.05,30.09,30.02,30.08,225700.0,22.0179,22.0473,21.996,22.0399,225700.0
2011-10-21 13:45:00,30.08,30.19,30.07,30.14,29800.0,22.0399,22.1205,22.0326,22.0839,29800.0
2011-10-21 13:50:00,30.13,30.14,30.07,30.13,7400.0,22.0766,22.0839,22.0326,22.0766,7400.0
2011-10-21 13:55:00,30.12,30.19,30.12,30.18,22000.0,22.0692,22.1205,22.0692,22.1132,22000.0
2011-10-21 14:00:00,30.17,30.31,30.17,30.29,25200.0,22.1059,22.2085,22.1059,22.1938,25200.0
2011-10-21 14:05:00,30.3,30.3,30.25,30.26,11800.0,22.2011,22.2011,22.1645,22.1718,11800.0
2011-10-21 14:10:00,30.26,30.29,30.24,30.29,11100.0,22.1718,22.1938,22.1572,22.1938,11100.0
2011-10-21 14:15:00,30.3,30.34,30.25,30.33,25200.0,22.2011,22.2304,22.1645,22.2231,25200.0
2011-10-21 14:20:00,30.32,30.41,30.32,30.4,22900.0,22.2158,22.2817,22.2158,22.2744,22900.0
2011-10-21 14:25:00,30.4,30.47,30.38,30.44,43100.0,22.2744,22.3257,22.2597,22.3037,43100.0
2011-10-21 14:30:00,30.43,30.46,30.38,30.38,27800.0,22.2964,22.3184,22.2597,22.2597,27800.0
2011-10-21 14:35:00,30.37,30.43,30.34,30.37,26600.0,22.2524,22.2964,22.2304,22.2524,26600.0
2011-10-21 14:40:00,30.34,30.37,30.3,30.3,45700.0,22.2304,22.2524,22.2011,22.2011,45700.0
2011-10-21 14:45:00,30.3,30.31,30.25,30.25,39600.0,22.2011,22.2085,22.1645,22.1645,39600.0
2011-10-21 14:50:00,30.25,30.34,30.25,30.34,29900.0,22.1645,22.2304,22.1645,22.2304,29900.0
2011-10-21 14:55:00,30.33,30.33,30.21,30.24,27800.0,22.2231,22.2231,22.1352,22.1572,27800.0
2011-10-21 15:00:00,30.24,30.26,30.2,30.24,46500.0,22.1572,22.1718,22.1279,22.1572,46500.0
2011-10-21 15:05:00,30.24,30.26,30.23,30.25,23400.0,22.1572,22.1718,22.1498,22.1645,23400.0
2011-10-21 15:10:00,30.25,30.32,30.25,30.3,40800.0,22.1645,22.2158,22.1645,22.2011,40800.0
2011-10-21 15:15:00,30.3,30.33,30.3,30.3,26700.0,22.2011,22.2231,22.2011,22.2011,26700.0
2011-10-21 15:20:00,30.3,30.35,30.3,30.33,16700.0,22.2011,22.2378,22.2011,22.2231,16700.0
2011-10-21 15:25:00,30.32,30.32,30.3,30.3,20600.0,22.2158,22.2158,22.2011,22.2011,20600.0
2011-10-21 15:30:00,30.3,30.35,30.3,30.32,24100.0,22.2011,22.2378,22.2011,22.2158,24100.0
2011-10-21 15:35:00,30.32,30.34,30.3,30.3,19200.0,22.2158,22.2304,22.2011,22.2011,19200.0
2011-10-21 15:40:00,30.3,30.35,30.3,30.31,36400.0,22.2011,22.2378,22.2011,22.2085,36400.0
2011-10-21 15:45:00,30.31,30.34,30.28,30.33,72800.0,22.2085,22.2304,22.1865,22.2231,72800.0
2011-10-21 15:50:00,30.33,30.41,30.31,30.41,69600.0,22.2231,22.2817,22.2085,22.2817,69600.0
2011-10-21 15:55:00,30.42,30.52,30.4,30.52,175200.0,22.2891,22.3623,22.2744,22.3623,175200.0
2011-10-24 09:30:00,30.74,31.0,30.7,30.98,60000.0,22.5235,22.714,22.4942,22.6994,60000.0
2011-10-24 09:35:00,30.97,31.26,30.96,31.21,61400.0,22.692,22.9045,22.6847,22.8679,61400.0
2011-10-24 09:40:00,31.26,31.48,31.23,31.44,30600.0,22.9045,23.0657,22.8825,23.0364,30600.0
2011-10-24 09:45:00,31.42,31.42,31.13,31.14,124700.0,23.0218,23.0218,22.8093,22.8166,124700.0
2011-10-24 09:50:00,31.13,31.13,30.98,31.04,23100.0,22.8093,22.8093,22.6994,22.7433,23100.0
2011-10-24 09:55:00,31.02,31.06,30.96,31.06,14600.0,22.7287,22.758,22.6847,22.758,14600.0
2011-10-24 10:00:00,31.04,31.08,30.99,31.02,19300.0,22.7433,22.7726,22.7067,22.7287,19300.0
2011-10-24 10:05:00,31.01,31.14,31.01,31.09,17100.0,22.7214,22.8166,22.7214,22.78,17100.0
2011-10-24 10:10:00,31.1,31.13,31.06,31.08,12000.0,22.7873,22.8093,22.758,22.7726,12000.0
2011-10-24 10:15:00,31.08,31.08,31.0,31.03,18400.0,22.7726,22.7726,22.714,22.736,18400.0
2011-10-24 10:20:00,31.02,31.04,31.0,31.0,18600.0,22.7287,22.7433,22.714,22.714,18600.0
2011-10-24 10:25:00,31.0,31.05,30.99,31.0,22300.0,22.714,22.7507,22.7067,22.714,22300.0
2011-10-24 10:30:00,31.0,31.02,30.99,31.02,37000.0,22.714,22.7287,22.7067,22.7287,37000.0
2011-10-24 10:35:00,31.02,31.03,31.0,31.0,121500.0,22.7287,22.736,22.714,22.714,121500.0
2011-10-24 10:40:00,31.01,31.05,31.0,31.01,15000.0,22.7214,22.7507,22.714,22.7214,15000.0
2011-10-24 10:45:00,31.01,31.07,31.0,31.05,26600.0,22.7214,22.7653,22.714,22.7507,26600.0
2011-10-24 10:50:00,31.05,31.14,31.05,31.13,25700.0,22.7507,22.8166,22.7507,22.8093,25700.0
2011-10-24 10:55:00,31.12,31.15,31.05,31.08,16800.0,22.8019,22.8239,22.7507,22.7726,16800.0
2011-10-24 11:00:00,31.09,31.12,31.08,31.1,15400.0,22.78,22.8019,22.7726,22.7873,15400.0
2011-10-24 11:05:00,31.11,31.16,31.1,31.11,8400.0,22.7946,22.8313,22.7873,22.7946,8400.0
2011-10-24 11:10:00,31.1,31.13,31.1,31.1,11600.0,22.7873,22.8093,22.7873,22.7873,11600.0
2011-10-24 11:15:00,31.1,31.15,31.1,31.12,5600.0,22.7873,22.8239,22.7873,22.8019,5600.0
2011-10-24 11:20:00,31.11,31.13,31.1,31.1,4600.0,22.7946,22.8093,22.7873,22.7873,4600.0
2011-10-24 11:25:00,31.1,31.13,31.09,31.12,10600.0,22.7873,22.8093,22.78,22.8019,10600.0
2011-10-24 11:30:00,31.13,31.14,31.1,31.11,10300.0,22.8093,22.8166,22.7873,22.7946,10300.0
2011-10-24 11:35:00,31.1,31.15,31.1,31.13,8900.0,22.7873,22.8239,22.7873,22.8093,8900.0
2011-10-24 11:40:00,31.13,31.15,31.11,31.15,5200.0,22.8093,22.8239,22.7946,22.8239,5200.0
2011-10-24 11:45:00,31.15,31.15,31.12,31.14,12000.0,22.8239,22.8239,22.8019,22.8166,12000.0
2011-10-24 11:50:00,31.13,31.15,31.1,31.11,19500.0,22.8093,22.8239,22.7873,22.7946,19500.0
2011-10-24 11:55:00,31.11,31.13,31.1,31.1,15500.0,22.7946,22.8093,22.7873,22.7873,15500.0
2011-10-24 12:00:00,31.1,31.11,31.02,31.08,74900.0,22.7873,22.7946,22.7287,22.7726,74900.0
2011-10-24 12:05:00,31.05,31.12,31.05,31.11,15600.0,22.7507,22.8019,22.7507,22.7946,15600.0
2011-10-24 12:10:00,31.11,31.12,31.08,31.11,13900.0,22.7946,22.8019,22.7726,22.7946,13900.0
2011-10-24 12:15:00,31.1,31.12,31.09,31.1,3600.0,22.7873,22.8019,22.78,22.7873,3600.0
2011-10-24 12:20:00,31.09,31.11,31.08,31.11,6800.0,22.78,22.7946,22.7726,22.7946,6800.0
2011-10-24 12:25:00,31.11,31.14,31.1,31.13,14300.0,22.7946,22.8166,22.7873,22.8093,14300.0
2011-10-24 12:30:00,31.13,31.13,31.08,31.1,26600.0,22.8093,22.8093,22.7726,22.7873,26600.0
2011-10-24 12:35:00,31.09,31.1,31.08,31.09,6500.0,22.78,22.7873,22.7726,22.78,6500.0
2011-10-24 12:40:00,31.1,31.12,31.09,31.11,8600.0,22.7873,22.8019,22.78,22.7946,8600.0
2011-10-24 12:45:00,31.12,31.12,31.09,31.1,16300.0,22.8019,22.8019,22.78,22.7873,16300.0
2011-10-24 12:50:00,31.1,31.14,31.1,31.14,3800.0,22.7873,22.8166,22.7873,22.8166,3800.0
2011-10-24 12:55:00,31.14,31.14,31.12,31.14,4200.0,22.8166,22.8166,22.8019,22.8166,4200.0
2011-10-24 13:00:00,31.13,31.13,31.1,31.1,4300.0,22.8093,22.8093,22.7873,22.7873,4300.0
2011-10-24 13:05:00,31.1,31.12,31.09,31.11,7400.0,22.7873,22.8019,22.78,22.7946,7400.0
2011-10-24 13:10:00,31.11,31.15,31.11,31.11,10100.0,22.7946,22.8239,22.7946,22.7946,10100.0
2011-10-24 13:15:00,31.11,31.11,31.09,31.1,100900.0,22.7946,22.7946,22.78,22.7873,100900.0
2011-10-24 13:20:00,31.1,31.11,31.09,31.1,2800.0,22.7873,22.7946,22.78,22.7873,2800.0
2011-10-24 13:25:00,31.11,31.11,31.02,31.02,28700.0,22.7946,22.7946,22.7287,22.7287,28700.0
2011-10-24 13:30:00,31.02,31.03,31.01,31.03,3400.0,22.7287,22.736,22.7214,22.736,3400.0
2011-10-24 13:35:00,31.05,31.1,31.05,31.1,5900.0,22.7507,22.7873,22.7507,22.7873,5900.0
2011-10-24 13:40:00,31.1,31.15,31.1,31.15,5500.0,22.7873,22.8239,22.7873,22.8239,5500.0
2011-10-24 13:45:00,31.15,31.22,31.14,31.21,7400.0,22.8239,22.8752,22.8166,22.8679,7400.0
2011-10-24 13:50:00,31.21,31.22,31.15,31.16,22300.0,22.8679,22.8752,22.8239,22.8313,22300.0
2011-10-24 13:55:00,31.17,31.21,31.17,31.18,3200.0,22.8386,22.8679,22.8386,22.8459,3200.0
2011-10-24 14:00:00,31.18,31.19,31.16,31.16,3600.0,22.8459,22.8532,22.8313,22.8313,3600.0
2011-10-24 14:05:00,31.15,31.16,31.11,31.16,6100.0,22.8239,22.8313,22.7946,22.8313,6100.0
2011-10-24 14:10:00,31.14,31.15,31.1,31.1,7900.0,22.8166,22.8239,22.7873,22.7873,7900.0
2011-10-24 14:15:00,31.11,31.12,31.07,31.08,11600.0,22.7946,22.8019,22.7653,22.7726,11600.0
2011-10-24 14:20:00,31.09,31.13,31.09,31.13,2400.0,22.78,22.8093,22.78,22.8093,2400.0
2011-10-24 14:25:00,31.14,31.17,31.14,31.15,4400.0,22.8166,22.8386,22.8166,22.8239,4400.0
2011-10-24 14:30:00,31.16,31.16,31.14,31.14,7400.0,22.8313,22.8313,22.8166,22.8166,7400.0
2011-10-24 14:35:00,31.14,31.15,31.12,31.12,4300.0,22.8166,22.8239,22.8019,22.8019,4300.0
2011-10-24 14:40:00,31.13,31.16,31.12,31.16,9600.0,22.8093,22.8313,22.8019,22.8313,9600.0
2011-10-24 14:45:00,31.15,31.19,31.15,31.15,5900.0,22.8239,22.8532,22.8239,22.8239,5900.0
2011-10-24 14:50:00,31.16,31.16,31.14,31.15,10200.0,22.8313,22.8313,22.8166,22.8239,10200.0
2011-10-24 14:55:00,31.15,31.15,31.11,31.15,13200.0,22.8239,22.8239,22.7946,22.8239,13200.0
2011-10-24 15:00:00,31.15,31.19,31.14,31.18,7000.0,22.8239,22.8532,22.8166,22.8459,7000.0
2011-10-24 15:05:00,31.17,31.18,31.15,31.15,12000.0,22.8386,22.8459,22.8239,22.8239,12000.0
2011-10-24 15:10:00,31.15,31.16,31.12,31.14,9200.0,22.8239,22.8313,22.8019,22.8166,9200.0
2011-10-24 15:15:00,31.14,31.16,31.1,31.16,10400.0,22.8166,22.8313,22.7873,22.8313,10400.0
2011-10-24 15:20:00,31.18,31.18,31.12,31.13,16000.0,22.8459,22.8459,22.8019,22.8093,16000.0
2011-10-24 15:25:00,31.13,31.16,31.12,31.15,20100.0,22.8093,22.8313,22.8019,22.8239,20100.0
2011-10-24 15:30:00,31.16,31.2,31.16,31.19,22700.0,22.8313,22.8606,22.8313,22.8532,22700.0
2011-10-24 15:35:00,31.19,31.3,31.18,31.28,22500.0,22.8532,22.9338,22.8459,22.9192,22500.0
2011-10-24 15:40:00,31.29,31.34,31.27,31.34,47700.0,22.9265,22.9631,22.9119,22.9631,47700.0
2011-10-24 15:45:00,31.33,31.34,31.15,31.17,32100.0,22.9558,22.9631,22.8239,22.8386,32100.0
2011-10-24 15:50:00,31.16,31.24,31.13,31.23,21900.0,22.8313,22.8899,22.8093,22.8825,21900.0
2011-10-24 15:55:00,31.22,31.36,31.22,31.34,61300.0,22.8752,22.9778,22.8752,22.9631,61300.0
2011-10-25 09:30:00,31.09,31.09,30.35,30.5,30100.0,22.78,22.78,22.2378,22.3477,30100.0
2011-10-25 09:35:00,30.5,30.59,30.38,30.59,49300.0,22.3477,22.4136,22.2597,22.4136,49300.0
2011-10-25 09:40:00,30.59,30.64,30.32,30.43,123000.0,22.4136,22.4502,22.2158,22.2964,123000.0
2011-10-25 09:45:00,30.44,30.55,30.4,30.5,16900.0,22.3037,22.3843,22.2744,22.3477,16900.0
2011-10-25 09:50:00,30.51,30.54,30.45,30.54,66400.0,22.355,22.377,22.311,22.377,66400.0
2011-10-25 09:55:00,30.54,30.59,30.51,30.55,40700.0,22.377,22.4136,22.355,22.3843,40700.0
2011-10-25 10:00:00,30.52,30.64,30.5,30.64,29800.0,22.3623,22.4502,22.3477,22.4502,29800.0
2011-10-25 10:05:00,30.64,30.65,30.55,30.63,37100.0,22.4502,22.4576,22.3843,22.4429,37100.0
2011-10-25 10:10:00,30.64,30.76,30.62,30.76,123700.0,22.4502,22.5382,22.4356,22.5382,123700.0
2011-10-25 10:15:00,30.73,30.79,30.7,30.7,27300.0,22.5162,22.5602,22.4942,22.4942,27300.0
2011-10-25 10:20:00,30.7,30.75,30.69,30.73,9300.0,22.4942,22.5308,22.4869,22.5162,9300.0
2011-10-25 10:25:00,30.73,30.78,30.7,30.72,12700.0,22.5162,22.5528,22.4942,22.5089,12700.0
2011-10-25 10:30:00,30.72,30.78,30.66,30.75,8900.0,22.5089,22.5528,22.4649,22.5308,8900.0
2011-10-25 10:35:00,30.73,30.79,30.7,30.75,11400.0,22.5162,22.5602,22.4942,22.5308,11400.0
2011-10-25 10:40:00,30.75,30.76,30.72,30.72,10800.0,22.5308,22.5382,22.5089,22.5089,10800.0
2011-10-25 10:45:00,30.72,30.75,30.71,30.75,7400.0,22.5089,22.5308,22.5015,22.5308,7400.0
2011-10-25 10:50:00,30.75,30.75,30.67,30.75,7300.0,22.5308,22.5308,22.4722,22.5308,7300.0
2011-10-25 10:55:00,30.75,30.75,30.71,30.74,8400.0,22.5308,22.5308,22.5015,22.5235,8400.0
2011-10-25 11:00:00,30.73,30.79,30.73,30.73,17200.0,22.5162,22.5602,22.5162,22.5162,17200.0
2011-10-25 11:05:00,30.76,30.8,30.72,30.79,16700.0,22.5382,22.5675,22.5089,22.5602,16700.0
2011-10-25 11:10:00,30.78,30.79,30.74,30.75,13800.0,22.5528,22.5602,22.5235,22.5308,13800.0
2011-10-25 11:15:00,30.77,30.77,30.7,30.72,15900.0,22.5455,22.5455,22.4942,22.5089,15900.0
2011-10-25 11:20:00,30.72,30.76,30.72,30.75,10900.0,22.5089,22.5382,22.5089,22.5308,10900.0
2011-10-25 11:25:00,30.74,30.75,30.72,30.75,9200.0,22.5235,22.5308,22.5089,22.5308,9200.0
2011-10-25 11:30:00,30.75,30.76,30.72,30.72,38700.0,22.5308,22.5382,22.5089,22.5089,38700.0
2011-10-25 11:35:00,30.72,30.75,30.68,30.68,13200.0,22.5089,22.5308,22.4796,22.4796,13200.0
2011-10-25 11:40:00,30.67,30.73,30.67,30.73,6100.0,22.4722,22.5162,22.4722,22.5162,6100.0
2011-10-25 11:45:00,30.71,30.74,30.66,30.68,118700.0,22.5015,22.5235,22.4649,22.4796,118700.0
2011-10-25 11:50:00,30.67,30.76,30.67,30.73,19400.0,22.4722,22.5382,22.4722,22.5162,19400.0
2011-10-25 11:55:00,30.73,30.75,30.69,30.73,47000.0,22.5162,22.5308,22.4869,22.5162,47000.0
2011-10-25 12:00:00,30.74,30.75,30.7,30.73,9600.0,22.5235,22.5308,22.4942,22.5162,9600.0
2011-10-25 12:05:00,30.72,30.77,30.72,30.73,24500.0,22.5089,22.5455,22.5089,22.5162,24500.0
2011-10-25 12:10:00,30.73,30.74,30.69,30.69,3100.0,22.5162,22.5235,22.4869,22.4869,3100.0
2011-10-25 12:15:00,30.69,30.75,30.69,30.75,2900.0,22.4869,22.5308,22.4869,22.5308,2900.0
2011-10-25 12:20:00,30.74,30.75,30.69,30.69,4800.0,22.5235,22.5308,22.4869,22.4869,4800.0
2011-10-25 12:25:00,30.69,30.75,30.69,30.75,7000.0,22.4869,22.5308,22.4869,22.5308,7000.0
2011-10-25 12:30:00,30.74,30.75,30.71,30.71,7100.0,22.5235,22.5308,22.5015,22.5015,7100.0
2011-10-25 12:35:00,30.71,30.74,30.7,30.73,28700.0,22.5015,22.5235,22.4942,22.5162,28700.0
2011-10-25 12:40:00,30.71,30.71,30.66,30.71,14200.0,22.5015,22.5015,22.4649,22.5015,14200.0
2011-10-25 12:45:00,30.71,30.72,30.69,30.69,5200.0,22.5015,22.5089,22.4869,22.4869,5200.0
2011-10-25 12:50:00,30.7,30.74,30.69,30.74,4300.0,22.4942,22.5235,22.4869,22.5235,4300.0
2011-10-25 12:55:00,30.73,30.73,30.7,30.72,3900.0,22.5162,22.5162,22.4942,22.5089,3900.0
2011-10-25 13:00:00,30.71,30.76,30.71,30.74,8300.0,22.5015,22.5382,22.5015,22.5235,8300.0
2011-10-25 13:05:00,30.75,30.87,30.75,30.87,15900.0,22.5308,22.6188,22.5308,22.6188,15900.0
2011-10-25 13:10:00,30.86,30.9,30.86,30.89,2200.0,22.6114,22.6408,22.6114,22.6334,2200.0
2011-10-25 13:15:00,30.88,30.96,30.87,30.93,5400.0,22.6261,22.6847,22.6188,22.6627,5400.0
2011-10-25 13:20:00,30.94,30.99,30.9,30.91,5200.0,22.6701,22.7067,22.6408,22.6481,5200.0
2011-10-25 13:25:00,30.91,30.91,30.89,30.9,14300.0,22.6481,22.6481,22.6334,22.6408,14300.0
2011-10-25 13:30:00,30.89,30.89,30.84,30.86,9700.0,22.6334,22.6334,22.5968,22.6114,9700.0
2011-10-25 13:35:00,30.87,30.91,30.87,30.88,9200.0,22.6188,22.6481,22.6188,22.6261,9200.0
2011-10-25 13:40:00,30.87,30.9,30.87,30.9,14800.0,22.6188,22.6408,22.6188,22.6408,14800.0
2011-10-25 13:45:00,30.9,30.91,30.86,30.88,15700.0,22.6408,22.6481,22.6114,22.6261,15700.0
2011-10-25 13:50:00,30.87,30.91,30.87,30.88,18100.0,22.6188,22.6481,22.6188,22.6261,18100.0
2011-10-25 13:55:00,30.89,30.9,30.88,30.9,17800.0,22.6334,22.6408,22.6261,22.6408,17800.0
2011-10-25 14:00:00,30.9,30.9,30.81,30.85,9600.0,22.6408,22.6408,22.5748,22.6041,9600.0
2011-10-25 14:05:00,30.83,30.88,30.83,30.86,10500.0,22.5895,22.6261,22.5895,22.6114,10500.0
2011-10-25 14:10:00,30.86,30.87,30.83,30.83,11500.0,22.6114,22.6188,22.5895,22.5895,11500.0
2011-10-25 14:15:00,30.83,30.88,30.83,30.87,6100.0,22.5895,22.6261,22.5895,22.6188,6100.0
2011-10-25 14:20:00,30.87,30.89,30.84,30.86,10900.0,22.6188,22.6334,22.5968,22.6114,10900.0
2011-10-25 14:25:00,30.87,30.87,30.79,30.82,12100.0,22.6188,22.6188,22.5602,22.5821,12100.0
2011-10-25 14:30:00,30.82,30.84,30.81,30.81,7100.0,22.5821,22.5968,22.5748,22.5748,7100.0
2011-10-25 14:35:00,30.81,30.84,30.81,30.83,69300.0,22.5748,22.5968,22.5748,22.5895,69300.0
2011-10-25 14:40:00,30.83,30.9,30.82,30.88,18000.0,22.5895,22.6408,22.5821,22.6261,18000.0
2011-10-25 14:45:00,30.87,30.87,30.84,30.85,6000.0,22.6188,22.6188,22.5968,22.6041,6000.0
2011-10-25 14:50:00,30.85,30.86,30.84,30.85,9000.0,22.6041,22.6114,22.5968,22.6041,9000.0
2011-10-25 14:55:00,30.84,30.85,30.78,30.81,14800.0,22.5968,22.6041,22.5528,22.5748,14800.0
2011-10-25 15:00:00,30.81,30.84,30.8,30.8,20000.0,22.5748,22.5968,22.5675,22.5675,20000.0
2011-10-25 15:05:00,30.81,30.82,30.78,30.81,10400.0,22.5748,22.5821,22.5528,22.5748,10400.0
2011-10-25 15:10:00,30.81,30.82,30.77,30.77,12600.0,22.5748,22.5821,22.5455,22.5455,12600.0
2011-10-25 15:15:00,30.78,30.8,30.77,30.77,121100.0,22.5528,22.5675,22.5455,22.5455,121100.0
2011-10-25 15:20:00,30.77,30.82,30.77,30.79,16900.0,22.5455,22.5821,22.5455,22.5602,16900.0
2011-10-25 15:25:00,30.79,30.86,30.78,30.83,16300.0,22.5602,22.6114,22.5528,22.5895,16300.0
2011-10-25 15:30:00,30.83,30.85,30.78,30.78,21700.0,22.5895,22.6041,22.5528,22.5528,21700.0
2011-10-25 15:35:00,30.78,30.79,30.77,30.77,130400.0,22.5528,22.5602,22.5455,22.5455,130400.0
2011-10-25 15:40:00,30.77,30.78,30.67,30.68,77900.0,22.5455,22.5528,22.4722,22.4796,77900.0
2011-10-25 15:45:00,30.67,30.71,30.65,30.67,43300.0,22.4722,22.5015,22.4576,22.4722,43300.0
2011-10-25 15:50:00,30.68,30.74,30.65,30.66,97900.0,22.4796,22.5235,22.4576,22.4649,97900.0
2011-10-25 15:55:00,30.66,30.68,30.54,30.55,124500.0,22.4649,22.4796,22.377,22.3843,124500.0
2011-10-26 09:30:00,31.39,31.39,30.22,31.16,55300.0,22.9998,22.9998,22.1425,22.8313,55300.0
2011-10-26 09:35:00,31.19,31.19,30.9,31.1,25900.0,22.8532,22.8532,22.6408,22.7873,25900.0
2011-10-26 09:40:00,31.1,31.23,30.98,31.01,10000.0,22.7873,22.8825,22.6994,22.7214,10000.0
2011-10-26 09:45:00,31.01,31.18,31.0,31.0,10200.0,22.7214,22.8459,22.714,22.714,10200.0
2011-10-26 09:50:00,30.97,31.08,30.94,30.97,11100.0,22.692,22.7726,22.6701,22.692,11100.0
2011-10-26 09:55:00,30.99,31.21,30.99,31.17,15100.0,22.7067,22.8679,22.7067,22.8386,15100.0
2011-10-26 10:00:00,31.16,31.22,31.08,31.19,20800.0,22.8313,22.8752,22.7726,22.8532,20800.0
2011-10-26 10:05:00,31.19,31.2,30.86,30.9,15900.0,22.8532,22.8606,22.6114,22.6408,15900.0
2011-10-26 10:10:00,30.93,30.95,30.73,30.79,46600.0,22.6627,22.6774,22.5162,22.5602,46600.0
2011-10-26 10:15:00,30.78,30.99,30.76,30.99,9100.0,22.5528,22.7067,22.5382,22.7067,9100.0
2011-10-26 10:20:00,30.99,30.99,30.83,30.9,9100.0,22.7067,22.7067,22.5895,22.6408,9100.0
2011-10-26 10:25:00,30.85,31.0,30.83,30.99,9100.0,22.6041,22.714,22.5895,22.7067,9100.0
2011-10-26 10:30:00,30.97,30.97,30.65,30.7,18600.0,22.692,22.692,22.4576,22.4942,18600.0
2011-10-26 10:35:00,30.7,30.76,30.7,30.7,13600.0,22.4942,22.5382,22.4942,22.4942,13600.0
2011-10-26 10:40:00,30.7,30.7,30.61,30.66,25100.0,22.4942,22.4942,22.4283,22.4649,25100.0
2011-10-26 10:45:00,30.66,30.66,30.6,30.6,20000.0,22.4649,22.4649,22.4209,22.4209,20000.0
2011-10-26 10:50:00,30.6,30.82,30.6,30.77,16100.0,22.4209,22.5821,22.4209,22.5455,16100.0
2011-10-26 10:55:00,30.77,30.84,30.66,30.84,9400.0,22.5455,22.5968,22.4649,22.5968,9400.0
2011-10-26 11:00:00,30.84,30.9,30.82,30.88,9200.0,22.5968,22.6408,22.5821,22.6261,9200.0
2011-10-26 11:05:00,30.88,30.89,30.69,30.72,18100.0,22.6261,22.6334,22.4869,22.5089,18100.0
2011-10-26 11:10:00,30.72,30.74,30.67,30.68,17300.0,22.5089,22.5235,22.4722,22.4796,17300.0
2011-10-26 11:15:00,30.68,30.7,30.64,30.67,9300.0,22.4796,22.4942,22.4502,22.4722,9300.0
2011-10-26 11:20:00,30.67,30.79,30.62,30.79,17200.0,22.4722,22.5602,22.4356,22.5602,17200.0
2011-10-26 11:25:00,30.8,30.88,30.78,30.84,14300.0,22.5675,22.6261,22.5528,22.5968,14300.0
2011-10-26 11:30:00,30.82,30.85,30.82,30.85,4900.0,22.5821,22.6041,22.5821,22.6041,4900.0
2011-10-26 11:35:00,30.85,30.86,30.79,30.79,3900.0,22.6041,22.6114,22.5602,22.5602,3900.0
2011-10-26 11:40:00,30.79,30.86,30.75,30.84,14200.0,22.5602,22.6114,22.5308,22.5968,14200.0
2011-10-26 11:45:00,30.82,30.89,30.81,30.89,6100.0,22.5821,22.6334,22.5748,22.6334,6100.0
2011-10-26 11:50:00,30.89,30.92,30.89,30.92,9400.0,22.6334,22.6554,22.6334,22.6554,9400.0
2011-10-26 11:55:00,30.92,30.99,30.92,30.94,13000.0,22.6554,22.7067,22.6554,22.6701,13000.0
2011-10-26 12:00:00,30.94,30.96,30.91,30.94,6400.0,22.6701,22.6847,22.6481,22.6701,6400.0
2011-10-26 12:05:00,30.94,30.97,30.92,30.95,12100.0,22.6701,22.692,22.6554,22.6774,12100.0
2011-10-26 12:10:00,30.93,30.93,30.85,30.9,10900.0,22.6627,22.6627,22.6041,22.6408,10900.0
2011-10-26 12:15:00,30.91,30.99,30.91,30.98,100300.0,22.6481,22.7067,22.6481,22.6994,100300.0
2011-10-26 12:20:00,30.98,31.0,30.91,31.0,93900.0,22.6994,22.714,22.6481,22.714,93900.0
2011-10-26 12:25:00,30.99,31.03,30.99,31.03,13300.0,22.7067,22.736,22.7067,22.736,13300.0
2011-10-26 12:30:00,31.03,31.03,30.95,30.97,3000.0,22.736,22.736,22.6774,22.692,3000.0
2011-10-26 12:35:00,30.97,30.98,30.95,30.97,4500.0,22.692,22.6994,22.6774,22.692,4500.0
2011-10-26 12:40:00,30.97,30.98,30.96,30.96,6400.0,22.692,22.6994,22.6847,22.6847,6400.0
2011-10-26 12:45:00,30.96,30.98,30.96,30.97,9300.0,22.6847,22.6994,22.6847,22.692,9300.0
2011-10-26 12:50:00,30.97,31.01,30.96,30.97,8400.0,22.692,22.7214,22.6847,22.692,8400.0
2011-10-26 12:55:00,30.97,30.99,30.95,30.97,9300.0,22.692,22.7067,22.6774,22.692,9300.0
2011-10-26 13:00:00,30.97,30.98,30.95,30.97,9000.0,22.692,22.6994,22.6774,22.692,9000.0
2011-10-26 13:05:00,30.97,30.99,30.95,30.95,7700.0,22.692,22.7067,22.6774,22.6774,7700.0
2011-10-26 13:10:00,30.93,30.94,30.86,30.86,8300.0,22.6627,22.6701,22.6114,22.6114,8300.0
2011-10-26 13:15:00,30.86,30.88,30.81,30.86,7400.0,22.6114,22.6261,22.5748,22.6114,7400.0
2011-10-26 13:20:00,30.86,30.89,30.81,30.83,10400.0,22.6114,22.6334,22.5748,22.5895,10400.0
2011-10-26 13:25:00,30.82,30.85,30.8,30.8,53900.0,22.5821,22.6041,22.5675,22.5675,53900.0
2011-10-26 13:30:00,30.81,30.93,30.81,30.91,11600.0,22.5748,22.6627,22.5748,22.6481,11600.0
2011-10-26 13:35:00,30.91,30.95,30.89,30.91,15100.0,22.6481,22.6774,22.6334,22.6481,15100.0
2011-10-26 13:40:00,30.92,30.92,30.88,30.9,41300.0,22.6554,22.6554,22.6261,22.6408,41300.0
2011-10-26 13:45:00,30.9,30.92,30.87,30.88,11900.0,22.6408,22.6554,22.6188,22.6261,11900.0
2011-10-26 13:50:00,30.88,31.0,30.85,30.9,24100.0,22.6261,22.714,22.6041,22.6408,24100.0
2011-10-26 13:55:00,30.9,31.05,30.9,30.98,14500.0,22.6408,22.7507,22.6408,22.6994,14500.0
2011-10-26 14:00:00,31.0,31.06,30.93,31.06,57900.0,22.714,22.758,22.6627,22.758,57900.0
2011-10-26 14:05:00,31.06,31.07,31.01,31.07,10400.0,22.758,22.7653,22.7214,22.7653,10400.0
2011-10-26 14:10:00,31.06,31.07,30.99,31.0,8400.0,22.758,22.7653,22.7067,22.714,8400.0
2011-10-26 14:15:00,31.0,31.03,30.94,30.94,11500.0,22.714,22.736,22.6701,22.6701,11500.0
2011-10-26 14:20:00,30.95,31.0,30.95,30.98,14900.0,22.6774,22.714,22.6774,22.6994,14900.0
2011-10-26 14:25:00,30.97,31.0,30.94,30.97,9200.0,22.692,22.714,22.6701,22.692,9200.0
2011-10-26 14:30:00,30.97,31.0,30.95,30.99,15500.0,22.692,22.714,22.6774,22.7067,15500.0
2011-10-26 14:35:00,30.99,31.0,30.95,30.99,8700.0,22.7067,22.714,22.6774,22.7067,8700.0
2011-10-26 14:40:00,30.99,31.02,30.95,31.0,33200.0,22.7067,22.7287,22.6774,22.714,33200.0
2011-10-26 14:45:00,31.01,31.02,30.99,31.0,40100.0,22.7214,22.7287,22.7067,22.714,40100.0
2011-10-26 14:50:00,31.0,31.02,30.95,30.97,27500.0,22.714,22.7287,22.6774,22.692,27500.0
2011-10-26 14:55:00,30.96,30.98,30.86,30.9,74000.0,22.6847,22.6994,22.6114,22.6408,74000.0
2011-10-26 15:00:00,30.9,30.99,30.86,30.86,22000.0,22.6408,22.7067,22.6114,22.6114,22000.0
2011-10-26 15:05:00,30.86,30.87,30.77,30.81,18400.0,22.6114,22.6188,22.5455,22.5748,18400.0
2011-10-26 15:10:00,30.81,30.92,30.78,30.91,16200.0,22.5748,22.6554,22.5528,22.6481,16200.0
2011-10-26 15:15:00,30.91,30.96,30.91,30.91,13400.0,22.6481,22.6847,22.6481,22.6481,13400.0
2011-10-26 15:20:00,30.9,30.95,30.89,30.94,20000.0,22.6408,22.6774,22.6334,22.6701,20000.0
2011-10-26 15:25:00,30.93,30.96,30.89,30.95,20900.0,22.6627,22.6847,22.6334,22.6774,20900.0
2011-10-26 15:30:00,30.94,31.06,30.9,31.04,69400.0,22.6701,22.758,22.6408,22.7433,69400.0
2011-10-26 15:35:00,31.04,31.08,30.98,31.01,24400.0,22.7433,22.7726,22.6994,22.7214,24400.0
2011-10-26 15:40:00,31.02,31.09,31.02,31.06,18300.0,22.7287,22.78,22.7287,22.758,18300.0
2011-10-26 15:45:00,31.07,31.08,30.99,31.02,40000.0,22.7653,22.7726,22.7067,22.7287,40000.0
2011-10-26 15:50:00,31.01,31.04,30.98,31.0,53000.0,22.7214,22.7433,22.6994,22.714,53000.0
2011-10-26 15:55:00,31.0,31.04,30.96,31.03,66000.0,22.714,22.7433,22.6847,22.736,66000.0
2011-10-27 09:30:00,32.0,32.11,31.72,31.73,22200.0,23.4467,23.5273,23.2416,23.2489,22200.0
2011-10-27 09:35:00,31.75,31.91,31.72,31.85,10000.0,23.2636,23.3808,23.2416,23.3368,10000.0
2011-10-27 09:40:00,31.85,31.96,31.71,31.92,9700.0,23.3368,23.4174,23.2342,23.3881,9700.0
2011-10-27 09:45:00,31.88,31.9,31.78,31.89,13200.0,23.3588,23.3735,23.2855,23.3661,13200.0
2011-10-27 09:50:00,31.88,31.97,31.86,31.96,12400.0,23.3588,23.4248,23.3442,23.4174,12400.0
2011-10-27 09:55:00,31.93,31.93,31.8,31.8,16500.0,23.3954,23.3954,23.3002,23.3002,16500.0
2011-10-27 10:00:00,31.77,31.93,31.73,31.9,21400.0,23.2782,23.3954,23.2489,23.3735,21400.0
2011-10-27 10:05:00,31.88,31.91,31.7,31.7,12800.0,23.3588,23.3808,23.2269,23.2269,12800.0
2011-10-27 10:10:00,31.73,31.76,31.71,31.73,5100.0,23.2489,23.2709,23.2342,23.2489,5100.0
2011-10-27 10:15:00,31.72,31.91,31.72,31.9,14500.0,23.2416,23.3808,23.2416,23.3735,14500.0
2011-10-27 10:20:00,31.9,31.91,31.85,31.91,2500.0,23.3735,23.3808,23.3368,23.3808,2500.0
2011-10-27 10:25:00,31.91,31.91,31.8,31.83,7300.0,23.3808,23.3808,23.3002,23.3222,7300.0
2011-10-27 10:30:00,31.84,31.85,31.79,31.84,4600.0,23.3295,23.3368,23.2929,23.3295,4600.0
2011-10-27 10:35:00,31.84,31.84,31.72,31.72,3300.0,23.3295,23.3295,23.2416,23.2416,3300.0
2011-10-27 10:40:00,31.7,31.7,31.67,31.69,10700.0,23.2269,23.2269,23.2049,23.2196,10700.0
2011-10-27 10:45:00,31.68,31.7,31.66,31.66,5300.0,23.2123,23.2269,23.1976,23.1976,5300.0
2011-10-27 10:50:00,31.65,31.65,31.58,31.64,20200.0,23.1903,23.1903,23.139,23.183,20200.0
2011-10-27 10:55:00,31.63,31.65,31.61,31.61,20700.0,23.1756,23.1903,23.161,23.161,20700.0
2011-10-27 11:00:00,31.61,31.65,31.61,31.62,10800.0,23.161,23.1903,23.161,23.1683,10800.0
2011-10-27 11:05:00,31.62,31.62,31.54,31.54,28900.0,23.1683,23.1683,23.1097,23.1097,28900.0
2011-10-27 11:10:00,31.54,31.55,31.53,31.54,5700.0,23.1097,23.117,23.1024,23.1097,5700.0
2011-10-27 11:15:00,31.54,31.58,31.48,31.48,9600.0,23.1097,23.139,23.0657,23.0657,9600.0
2011-10-27 11:20:00,31.5,31.5,31.4,31.4,15000.0,23.0804,23.0804,23.0071,23.0071,15000.0
2011-10-27 11:25:00,31.39,31.44,31.39,31.44,4900.0,22.9998,23.0364,22.9998,23.0364,4900.0
2011-10-27 11:30:00,31.44,31.45,31.44,31.45,7900.0,23.0364,23.0437,23.0364,23.0437,7900.0
2011-10-27 11:35:00,31.45,31.48,31.45,31.48,5600.0,23.0437,23.0657,23.0437,23.0657,5600.0
2011-10-27 11:40:00,31.47,31.49,31.45,31.45,7700.0,23.0584,23.0731,23.0437,23.0437,7700.0
2011-10-27 11:45:00,31.44,31.48,31.44,31.44,7100.0,23.0364,23.0657,23.0364,23.0364,7100.0
2011-10-27 11:50:00,31.45,31.47,31.44,31.46,6400.0,23.0437,23.0584,23.0364,23.0511,6400.0
2011-10-27 11:55:00,31.45,31.52,31.45,31.51,9700.0,23.0437,23.095,23.0437,23.0877,9700.0
2011-10-27 12:00:00,31.51,31.54,31.46,31.51,21900.0,23.0877,23.1097,23.0511,23.0877,21900.0
2011-10-27 12:05:00,31.51,31.52,31.46,31.51,23200.0,23.0877,23.095,23.0511,23.0877,23200.0
2011-10-27 12:10:00,31.53,31.57,31.53,31.54,10300.0,23.1024,23.1317,23.1024,23.1097,10300.0
2011-10-27 12:15:00,31.55,31.58,31.52,31.54,10700.0,23.117,23.139,23.095,23.1097,10700.0
2011-10-27 12:20:00,31.54,31.56,31.51,31.54,16800.0,23.1097,23.1243,23.0877,23.1097,16800.0
2011-10-27 12:25:00,31.55,31.58,31.55,31.57,7500.0,23.117,23.139,23.117,23.1317,7500.0
2011-10-27 12:30:00,31.56,31.58,31.54,31.54,15200.0,23.1243,23.139,23.1097,23.1097,15200.0
2011-10-27 12:35:00,31.54,31.55,31.49,31.51,7200.0,23.1097,23.117,23.0731,23.0877,7200.0
2011-10-27 12:40:00,31.52,31.55,31.49,31.55,26900.0,23.095,23.117,23.0731,23.117,26900.0
2011-10-27 12:45:00,31.56,31.61,31.55,31.6,7500.0,23.1243,23.161,23.117,23.1536,7500.0
2011-10-27 12:50:00,31.6,31.6,31.53,31.55,13300.0,23.1536,23.1536,23.1024,23.117,13300.0
2011-10-27 12:55:00,31.56,31.57,31.55,31.56,4500.0,23.1243,23.1317,23.117,23.1243,4500.0
2011-10-27 13:00:00,31.57,31.6,31.56,31.59,8700.0,23.1317,23.1536,23.1243,23.1463,8700.0
2011-10-27 13:05:00,31.58,31.6,31.58,31.59,4300.0,23.139,23.1536,23.139,23.1463,4300.0
2011-10-27 13:10:00,31.6,31.6,31.58,31.59,8300.0,23.1536,23.1536,23.139,23.1463,8300.0
2011-10-27 13:15:00,31.59,31.6,31.57,31.58,10600.0,23.1463,23.1536,23.1317,23.139,10600.0
2011-10-27 13:20:00,31.6,31.6,31.51,31.51,17700.0,23.1536,23.1536,23.0877,23.0877,17700.0
2011-10-27 13:25:00,31.53,31.56,31.51,31.56,5900.0,23.1024,23.1243,23.0877,23.1243,5900.0
2011-10-27 13:30:00,31.55,31.59,31.55,31.57,6400.0,23.117,23.1463,23.117,23.1317,6400.0
2011-10-27 13:35:00,31.59,31.61,31.59,31.6,8700.0,23.1463,23.161,23.1463,23.1536,8700.0
2011-10-27 13:40:00,31.6,31.6,31.58,31.6,11900.0,23.1536,23.1536,23.139,23.1536,11900.0
2011-10-27 13:45:00,31.6,31.64,31.6,31.64,6600.0,23.1536,23.183,23.1536,23.183,6600.0
2011-10-27 13:50:00,31.63,31.66,31.62,31.65,6500.0,23.1756,23.1976,23.1683,23.1903,6500.0
2011-10-27 13:55:00,31.64,31.71,31.63,31.71,9700.0,23.183,23.2342,23.1756,23.2342,9700.0
2011-10-27 14:00:00,31.71,31.78,31.69,31.75,9000.0,23.2342,23.2855,23.2196,23.2636,9000.0
2011-10-27 14:05:00,31.74,31.77,31.7,31.7,7100.0,23.2562,23.2782,23.2269,23.2269,7100.0
2011-10-27 14:10:00,31.71,31.71,31.64,31.69,5000.0,23.2342,23.2342,23.183,23.2196,5000.0
2011-10-27 14:15:00,31.7,31.72,31.63,31.68,6100.0,23.2269,23.2416,23.1756,23.2123,6100.0
2011-10-27 14:20:00,31.66,31.68,31.6,31.6,35300.0,23.1976,23.2123,23.1536,23.1536,35300.0
2011-10-27 14:25:00,31.61,31.7,31.59,31.69,9000.0,23.161,23.2269,23.1463,23.2196,9000.0
2011-10-27 14:30:00,31.7,31.73,31.69,31.71,8100.0,23.2269,23.2489,23.2196,23.2342,8100.0
2011-10-27 14:35:00,31.72,31.8,31.72,31.79,11300.0,23.2416,23.3002,23.2416,23.2929,11300.0
2011-10-27 14:40:00,31.79,31.8,31.71,31.75,9000.0,23.2929,23.3002,23.2342,23.2636,9000.0
2011-10-27 14:45:00,31.76,31.78,31.73,31.73,6500.0,23.2709,23.2855,23.2489,23.2489,6500.0
2011-10-27 14:50:00,31.73,31.73,31.64,31.71,11600.0,23.2489,23.2489,23.183,23.2342,11600.0
2011-10-27 14:55:00,31.73,31.81,31.73,31.78,12200.0,23.2489,23.3075,23.2489,23.2855,12200.0
2011-10-27 15:00:00,31.79,31.82,31.78,31.81,9300.0,23.2929,23.3148,23.2855,23.3075,9300.0
2011-10-27 15:05:00,31.82,31.84,31.8,31.84,12500.0,23.3148,23.3295,23.3002,23.3295,12500.0
2011-10-27 15:10:00,31.83,31.9,31.82,31.9,19300.0,23.3222,23.3735,23.3148,23.3735,19300.0
2011-10-27 15:15:00,31.91,31.96,31.89,31.96,12800.0,23.3808,23.4174,23.3661,23.4174,12800.0
2011-10-27 15:20:00,31.97,32.0,31.96,32.0,8400.0,23.4248,23.4467,23.4174,23.4467,8400.0
2011-10-27 15:25:00,31.99,32.0,31.94,31.94,13100.0,23.4394,23.4467,23.4028,23.4028,13100.0
2011-10-27 15:30:00,31.94,31.96,31.93,31.95,14400.0,23.4028,23.4174,23.3954,23.4101,14400.0
2011-10-27 15:35:00,31.95,31.98,31.94,31.96,25300.0,23.4101,23.4321,23.4028,23.4174,25300.0
2011-10-27 15:40:00,31.96,31.97,31.94,31.95,19000.0,23.4174,23.4248,23.4028,23.4101,19000.0
2011-10-27 15:45:00,31.95,31.95,31.76,31.79,21500.0,23.4101,23.4101,23.2709,23.2929,21500.0
2011-10-27 15:50:00,31.79,31.8,31.72,31.75,25300.0,23.2929,23.3002,23.2416,23.2636,25300.0
2011-10-27 15:55:00,31.75,31.92,31.75,31.92,87900.0,23.2636,23.3881,23.2636,23.3881,87900.0
2011-10-28 09:30:00,31.66,31.66,31.32,31.43,34100.0,23.1976,23.1976,22.9485,23.0291,34100.0
2011-10-28 09:35:00,31.4,31.49,31.4,31.49,43700.0,23.0071,23.0731,23.0071,23.0731,43700.0
2011-10-28 09:40:00,31.49,31.5,31.46,31.5,24200.0,23.0731,23.0804,23.0511,23.0804,24200.0
2011-10-28 09:45:00,31.47,31.48,31.3,31.3,33500.0,23.0584,23.0657,22.9338,22.9338,33500.0
2011-10-28 09:50:00,31.3,31.3,31.2,31.26,9900.0,22.9338,22.9338,22.8606,22.9045,9900.0
2011-10-28 09:55:00,31.29,31.31,31.12,31.25,30900.0,22.9265,22.9412,22.8019,22.8972,30900.0
2011-10-28 10:00:00,31.25,31.25,31.17,31.17,25800.0,22.8972,22.8972,22.8386,22.8386,25800.0
2011-10-28 10:05:00,31.18,31.24,31.13,31.24,13000.0,22.8459,22.8899,22.8093,22.8899,13000.0
2011-10-28 10:10:00,31.24,31.27,31.18,31.18,12600.0,22.8899,22.9119,22.8459,22.8459,12600.0
2011-10-28 10:15:00,31.19,31.2,31.12,31.14,55400.0,22.8532,22.8606,22.8019,22.8166,55400.0
2011-10-28 10:20:00,31.15,31.16,31.04,31.07,39400.0,22.8239,22.8313,22.7433,22.7653,39400.0
2011-10-28 10:25:00,31.07,31.08,30.99,31.0,42100.0,22.7653,22.7726,22.7067,22.714,42100.0
2011-10-28 10:30:00,31.0,31.01,30.96,30.97,33500.0,22.714,22.7214,22.6847,22.692,33500.0
2011-10-28 10:35:00,30.97,31.02,30.96,30.96,11000.0,22.692,22.7287,22.6847,22.6847,11000.0
2011-10-28 10:40:00,30.97,30.98,30.86,30.94,34700.0,22.692,22.6994,22.6114,22.6701,34700.0
2011-10-28 10:45:00,30.92,30.98,30.92,30.94,39400.0,22.6554,22.6994,22.6554,22.6701,39400.0
2011-10-28 10:50:00,30.94,31.05,30.93,31.03,35400.0,22.6701,22.7507,22.6627,22.736,35400.0
2011-10-28 10:55:00,31.03,31.09,31.02,31.09,7000.0,22.736,22.78,22.7287,22.78,7000.0
2011-10-28 11:00:00,31.09,31.11,31.07,31.11,11400.0,22.78,22.7946,22.7653,22.7946,11400.0
2011-10-28 11:05:00,31.1,31.11,31.08,31.11,3100.0,22.7873,22.7946,22.7726,22.7946,3100.0
2011-10-28 11:10:00,31.12,31.16,31.11,31.15,5800.0,22.8019,22.8313,22.7946,22.8239,5800.0
2011-10-28 11:15:00,31.15,31.16,31.1,31.13,6200.0,22.8239,22.8313,22.7873,22.8093,6200.0
2011-10-28 11:20:00,31.13,31.16,31.13,31.15,8800.0,22.8093,22.8313,22.8093,22.8239,8800.0
2011-10-28 11:25:00,31.14,31.18,31.11,31.18,9200.0,22.8166,22.8459,22.7946,22.8459,9200.0
2011-10-28 11:30:00,31.19,31.24,31.19,31.19,6800.0,22.8532,22.8899,22.8532,22.8532,6800.0
2011-10-28 11:35:00,31.2,31.2,31.11,31.11,6500.0,22.8606,22.8606,22.7946,22.7946,6500.0
2011-10-28 11:40:00,31.1,31.11,31.07,31.08,7600.0,22.7873,22.7946,22.7653,22.7726,7600.0
2011-10-28 11:45:00,31.08,31.08,31.02,31.08,9700.0,22.7726,22.7726,22.7287,22.7726,9700.0
2011-10-28 11:50:00,31.08,31.12,31.06,31.06,6600.0,22.7726,22.8019,22.758,22.758,6600.0
2011-10-28 11:55:00,31.06,31.07,31.05,31.06,6200.0,22.758,22.7653,22.7507,22.758,6200.0
2011-10-28 12:00:00,31.06,31.08,31.04,31.08,4100.0,22.758,22.7726,22.7433,22.7726,4100.0
2011-10-28 12:05:00,31.09,31.1,31.08,31.1,3100.0,22.78,22.7873,22.7726,22.7873,3100.0
2011-10-28 12:10:00,31.1,31.12,31.1,31.12,3500.0,22.7873,22.8019,22.7873,22.8019,3500.0
2011-10-28 12:15:00,31.13,31.14,31.11,31.14,3100.0,22.8093,22.8166,22.7946,22.8166,3100.0
2011-10-28 12:20:00,31.12,31.13,31.11,31.11,3600.0,22.8019,22.8093,22.7946,22.7946,3600.0
2011-10-28 12:25:00,31.11,31.12,31.03,31.05,8400.0,22.7946,22.8019,22.736,22.7507,8400.0
2011-10-28 12:30:00,31.06,31.09,31.05,31.09,5900.0,22.758,22.78,22.7507,22.78,5900.0
2011-10-28 12:35:00,31.09,31.13,31.09,31.09,5000.0,22.78,22.8093,22.78,22.78,5000.0
2011-10-28 12:40:00,31.09,31.1,31.08,31.1,4200.0,22.78,22.7873,22.7726,22.7873,4200.0
2011-10-28 12:45:00,31.09,31.12,31.07,31.12,4500.0,22.78,22.8019,22.7653,22.8019,4500.0
2011-10-28 12:50:00,31.12,31.12,31.05,31.06,10700.0,22.8019,22.8019,22.7507,22.758,10700.0
2011-10-28 12:55:00,31.07,31.08,31.03,31.08,6900.0,22.7653,22.7726,22.736,22.7726,6900.0
2011-10-28 13:00:00,31.09,31.09,31.05,31.07,6600.0,22.78,22.78,22.7507,22.7653,6600.0
2011-10-28 13:05:00,31.07,31.07,31.0,31.02,9600.0,22.7653,22.7653,22.714,22.7287,9600.0
2011-10-28 13:10:00,31.01,31.02,31.0,31.0,6100.0,22.7214,22.7287,22.714,22.714,6100.0
2011-10-28 13:15:00,31.01,31.05,31.0,31.05,5800.0,22.7214,22.7507,22.714,22.7507,5800.0
2011-10-28 13:20:00,31.05,31.07,31.04,31.06,8400.0,22.7507,22.7653,22.7433,22.758,8400.0
2011-10-28 13:25:00,31.06,31.1,31.04,31.06,11900.0,22.758,22.7873,22.7433,22.758,11900.0
2011-10-28 13:30:00,31.06,31.07,31.04,31.06,12600.0,22.758,22.7653,22.7433,22.758,12600.0
2011-10-28 13:35:00,31.05,31.05,31.02,31.04,8300.0,22.7507,22.7507,22.7287,22.7433,8300.0
2011-10-28 13:40:00,31.03,31.09,31.02,31.08,14200.0,22.736,22.78,22.7287,22.7726,14200.0
2011-10-28 13:45:00,31.07,31.07,31.03,31.05,9500.0,22.7653,22.7653,22.736,22.7507,9500.0
2011-10-28 13:50:00,31.05,31.05,31.0,31.03,11200.0,22.7507,22.7507,22.714,22.736,11200.0
2011-10-28 13:55:00,31.01,31.1,31.01,31.06,28800.0,22.7214,22.7873,22.7214,22.758,28800.0
2011-10-28 14:00:00,31.06,31.08,31.05,31.06,5700.0,22.758,22.7726,22.7507,22.758,5700.0
2011-10-28 14:05:00,31.06,31.06,31.01,31.02,7800.0,22.758,22.758,22.7214,22.7287,7800.0
2011-10-28 14:10:00,31.04,31.09,31.02,31.09,53200.0,22.7433,22.78,22.7287,22.78,53200.0
2011-10-28 14:15:00,31.08,31.08,31.05,31.05,9700.0,22.7726,22.7726,22.7507,22.7507,9700.0
2011-10-28 14:20:00,31.06,31.06,31.05,31.05,11400.0,22.758,22.758,22.7507,22.7507,11400.0
2011-10-28 14:25:00,31.04,31.06,31.03,31.04,11100.0,22.7433,22.758,22.736,22.7433,11100.0
2011-10-28 14:30:00,31.04,31.06,31.03,31.05,19500.0,22.7433,22.758,22.736,22.7507,19500.0
2011-10-28 14:35:00,31.05,31.06,31.01,31.01,10000.0,22.7507,22.758,22.7214,22.7214,10000.0
2011-10-28 14:40:00,31.01,31.02,31.0,31.01,10900.0,22.7214,22.7287,22.714,22.7214,10900.0
2011-10-28 14:45:00,31.01,31.01,30.96,30.96,159000.0,22.7214,22.7214,22.6847,22.6847,159000.0
2011-10-28 14:50:00,30.96,30.97,30.91,30.94,17600.0,22.6847,22.692,22.6481,22.6701,17600.0
2011-10-28 14:55:00,30.95,30.97,30.91,30.97,10900.0,22.6774,22.692,22.6481,22.692,10900.0
2011-10-28 15:00:00,30.97,30.98,30.92,30.98,32100.0,22.692,22.6994,22.6554,22.6994,32100.0
2011-10-28 15:05:00,30.98,31.01,30.97,30.99,40500.0,22.6994,22.7214,22.692,22.7067,40500.0
2011-10-28 15:10:00,30.99,30.99,30.96,30.96,13700.0,22.7067,22.7067,22.6847,22.6847,13700.0
2011-10-28 15:15:00,30.96,30.97,30.93,30.94,12200.0,22.6847,22.692,22.6627,22.6701,12200.0
2011-10-28 15:20:00,30.93,31.0,30.93,31.0,13600.0,22.6627,22.714,22.6627,22.714,13600.0
2011-10-28 15:25:00,30.99,31.0,30.98,30.98,10000.0,22.7067,22.714,22.6994,22.6994,10000.0
2011-10-28 15:30:00,30.98,30.99,30.94,30.98,17900.0,22.6994,22.7067,22.6701,22.6994,17900.0
2011-10-28 15:35:00,30.99,31.0,30.93,30.99,76600.0,22.7067,22.714,22.6627,22.7067,76600.0
2011-10-28 15:40:00,31.0,31.01,30.97,31.0,99100.0,22.714,22.7214,22.692,22.714,99100.0
2011-10-28 15:45:00,31.0,31.01,30.95,30.98,33400.0,22.714,22.7214,22.6774,22.6994,33400.0
2011-10-28 15:50:00,30.98,31.01,30.95,30.96,59300.0,22.6994,22.7214,22.6774,22.6847,59300.0
2011-10-28 15:55:00,30.97,30.99,30.94,30.97,59100.0,22.692,22.7067,22.6701,22.692,59100.0
2011-10-31 09:30:00,30.63,30.73,30.55,30.66,15800.0,22.4429,22.5162,22.3843,22.4649,15800.0
2011-10-31 09:35:00,30.62,30.64,30.55,30.64,4100.0,22.4356,22.4502,22.3843,22.4502,4100.0
2011-10-31 09:40:00,30.67,30.69,30.52,30.53,160400.0,22.4722,22.4869,22.3623,22.3696,160400.0
2011-10-31 09:45:00,30.52,30.61,30.43,30.61,60100.0,22.3623,22.4283,22.2964,22.4283,60100.0
2011-10-31 09:50:00,30.58,30.76,30.55,30.74,23600.0,22.4063,22.5382,22.3843,22.5235,23600.0
2011-10-31 09:55:00,30.74,30.8,30.71,30.76,40300.0,22.5235,22.5675,22.5015,22.5382,40300.0
2011-10-31 10:00:00,30.75,30.86,30.73,30.83,13500.0,22.5308,22.6114,22.5162,22.5895,13500.0
2011-10-31 10:05:00,30.86,30.92,30.86,30.92,3000.0,22.6114,22.6554,22.6114,22.6554,3000.0
2011-10-31 10:10:00,30.92,30.96,30.89,30.91,5500.0,22.6554,22.6847,22.6334,22.6481,5500.0
2011-10-31 10:15:00,30.88,30.94,30.85,30.87,4700.0,22.6261,22.6701,22.6041,22.6188,4700.0
2011-10-31 10:20:00,30.87,30.88,30.82,30.85,9300.0,22.6188,22.6261,22.5821,22.6041,9300.0
2011-10-31 10:25:00,30.85,30.94,30.84,30.94,5600.0,22.6041,22.6701,22.5968,22.6701,5600.0
2011-10-31 10:30:00,30.95,31.02,30.93,31.0,10000.0,22.6774,22.7287,22.6627,22.714,10000.0
2011-10-31 10:35:00,31.0,31.01,31.0,31.01,8600.0,22.714,22.7214,22.714,22.7214,8600.0
2011-10-31 10:40:00,31.0,31.01,30.96,30.98,12900.0,22.714,22.7214,22.6847,22.6994,12900.0
2011-10-31 10:45:00,30.98,31.03,30.97,31.0,6400.0,22.6994,22.736,22.692,22.714,6400.0
2011-10-31 10:50:00,31.02,31.1,31.02,31.07,7300.0,22.7287,22.7873,22.7287,22.7653,7300.0
2011-10-31 10:55:00,31.06,31.14,31.02,31.11,7800.0,22.758,22.8166,22.7287,22.7946,7800.0
2011-10-31 11:00:00,31.1,31.16,31.09,31.11,8900.0,22.7873,22.8313,22.78,22.7946,8900.0
2011-10-31 11:05:00,31.09,31.12,31.07,31.12,6400.0,22.78,22.8019,22.7653,22.8019,6400.0
2011-10-31 11:10:00,31.13,31.15,31.12,31.13,3200.0,22.8093,22.8239,22.8019,22.8093,3200.0
2011-10-31 11:15:00,31.12,31.13,31.08,31.09,6700.0,22.8019,22.8093,22.7726,22.78,6700.0
2011-10-31 11:20:00,31.09,31.1,31.06,31.07,7500.0,22.78,22.7873,22.758,22.7653,7500.0
2011-10-31 11:25:00,31.07,31.1,31.06,31.09,5400.0,22.7653,22.7873,22.758,22.78,5400.0
2011-10-31 11:30:00,31.08,31.13,31.08,31.1,8500.0,22.7726,22.8093,22.7726,22.7873,8500.0
2011-10-31 11:35:00,31.09,31.1,31.07,31.07,4100.0,22.78,22.7873,22.7653,22.7653,4100.0
2011-10-31 11:40:00,31.08,31.12,31.07,31.11,2600.0,22.7726,22.8019,22.7653,22.7946,2600.0
2011-10-31 11:45:00,31.13,31.14,31.12,31.14,3000.0,22.8093,22.8166,22.8019,22.8166,3000.0
2011-10-31 11:50:00,31.13,31.14,31.11,31.13,2800.0,22.8093,22.8166,22.7946,22.8093,2800.0
2011-10-31 11:55:00,31.15,31.15,31.1,31.11,2200.0,22.8239,22.8239,22.7873,22.7946,2200.0
2011-10-31 12:00:00,31.09,31.1,31.09,31.09,3400.0,22.78,22.7873,22.78,22.78,3400.0
2011-10-31 12:05:00,31.09,31.1,31.05,31.08,106400.0,22.78,22.7873,22.7507,22.7726,106400.0
2011-10-31 12:10:00,31.09,31.13,31.09,31.1,7300.0,22.78,22.8093,22.78,22.7873,7300.0
2011-10-31 12:15:00,31.08,31.08,31.06,31.07,2200.0,22.7726,22.7726,22.758,22.7653,2200.0
2011-10-31 12:20:00,31.06,31.09,31.06,31.08,3500.0,22.758,22.78,22.758,22.7726,3500.0
2011-10-31 12:25:00,31.06,31.07,31.04,31.06,3600.0,22.758,22.7653,22.7433,22.758,3600.0
2011-10-31 12:30:00,31.08,31.08,31.05,31.05,3300.0,22.7726,22.7726,22.7507,22.7507,3300.0
2011-10-31 12:35:00,31.07,31.09,31.07,31.07,3000.0,22.7653,22.78,22.7653,22.7653,3000.0
2011-10-31 12:40:00,31.09,31.09,31.08,31.09,1300.0,22.78,22.78,22.7726,22.78,1300.0
2011-10-31 12:45:00,31.09,31.11,31.07,31.11,2800.0,22.78,22.7946,22.7653,22.7946,2800.0
2011-10-31 12:50:00,31.12,31.12,31.08,31.1,3800.0,22.8019,22.8019,22.7726,22.7873,3800.0
2011-10-31 12:55:00,31.09,31.1,31.09,31.09,1900.0,22.78,22.7873,22.78,22.78,1900.0
2011-10-31 13:00:00,31.1,31.14,31.09,31.14,3900.0,22.7873,22.8166,22.78,22.8166,3900.0
2011-10-31 13:05:00,31.13,31.14,31.09,31.09,2400.0,22.8093,22.8166,22.78,22.78,2400.0
2011-10-31 13:10:00,31.1,31.12,31.1,31.11,2200.0,22.7873,22.8019,22.7873,22.7946,2200.0
2011-10-31 13:15:00,31.1,31.1,31.08,31.08,1100.0,22.7873,22.7873,22.7726,22.7726,1100.0
2011-10-31 13:20:00,31.07,31.09,31.06,31.07,6800.0,22.7653,22.78,22.758,22.7653,6800.0
2011-10-31 13:25:00,31.05,31.05,31.03,31.03,2100.0,22.7507,22.7507,22.736,22.736,2100.0
2011-10-31 13:30:00,31.04,31.05,31.03,31.05,3900.0,22.7433,22.7507,22.736,22.7507,3900.0
2011-10-31 13:35:00,31.03,31.05,31.01,31.04,8100.0,22.736,22.7507,22.7214,22.7433,8100.0
2011-10-31 13:40:00,31.05,31.11,31.04,31.11,4600.0,22.7507,22.7946,22.7433,22.7946,4600.0
2011-10-31 13:45:00,31.12,31.19,31.12,31.19,6300.0,22.8019,22.8532,22.8019,22.8532,6300.0
2011-10-31 13:50:00,31.19,31.23,31.19,31.21,4200.0,22.8532,22.8825,22.8532,22.8679,4200.0
2011-10-31 13:55:00,31.21,31.22,31.18,31.21,6000.0,22.8679,22.8752,22.8459,22.8679,6000.0
2011-10-31 14:00:00,31.21,31.23,31.2,31.22,6300.0,22.8679,22.8825,22.8606,22.8752,6300.0
2011-10-31 14:05:00,31.22,31.22,31.17,31.17,5100.0,22.8752,22.8752,22.8386,22.8386,5100.0
2011-10-31 14:10:00,31.17,31.17,31.15,31.16,2400.0,22.8386,22.8386,22.8239,22.8313,2400.0
2011-10-31 14:15:00,31.15,31.16,31.1,31.12,6500.0,22.8239,22.8313,22.7873,22.8019,6500.0
2011-10-31 14:20:00,31.13,31.16,31.12,31.12,15900.0,22.8093,22.8313,22.8019,22.8019,15900.0
2011-10-31 14:25:00,31.12,31.15,31.1,31.15,4800.0,22.8019,22.8239,22.7873,22.8239,4800.0
2011-10-31 14:30:00,31.14,31.15,31.12,31.15,6100.0,22.8166,22.8239,22.8019,22.8239,6100.0
2011-10-31 14:35:00,31.14,31.15,31.12,31.14,10600.0,22.8166,22.8239,22.8019,22.8166,10600.0
2011-10-31 14:40:00,31.15,31.19,31.15,31.17,9900.0,22.8239,22.8532,22.8239,22.8386,9900.0
2011-10-31 14:45:00,31.17,31.2,31.17,31.18,7600.0,22.8386,22.8606,22.8386,22.8459,7600.0
2011-10-31 14:50:00,31.19,31.2,31.19,31.2,5600.0,22.8532,22.8606,22.8532,22.8606,5600.0
2011-10-31 14:55:00,31.19,31.24,31.19,31.24,7200.0,22.8532,22.8899,22.8532,22.8899,7200.0
2011-10-31 15:00:00,31.24,31.24,31.18,31.18,7600.0,22.8899,22.8899,22.8459,22.8459,7600.0
2011-10-31 15:05:00,31.17,31.18,31.1,31.1,7400.0,22.8386,22.8459,22.7873,22.7873,7400.0
2011-10-31 15:10:00,31.11,31.16,31.11,31.13,7600.0,22.7946,22.8313,22.7946,22.8093,7600.0
2011-10-31 15:15:00,31.14,31.15,31.08,31.08,15000.0,22.8166,22.8239,22.7726,22.7726,15000.0
2011-10-31 15:20:00,31.08,31.08,31.05,31.07,19600.0,22.7726,22.7726,22.7507,22.7653,19600.0
2011-10-31 15:25:00,31.07,31.07,31.01,31.03,8500.0,22.7653,22.7653,22.7214,22.736,8500.0
2011-10-31 15:30:00,31.02,31.08,31.01,31.07,18900.0,22.7287,22.7726,22.7214,22.7653,18900.0
2011-10-31 15:35:00,31.07,31.09,31.03,31.04,21900.0,22.7653,22.78,22.736,22.7433,21900.0
2011-10-31 15:40:00,31.05,31.07,31.0,31.03,18700.0,22.7507,22.7653,22.714,22.736,18700.0
2011-10-31 15:45:00,31.03,31.04,30.95,31.04,137100.0,22.736,22.7433,22.6774,22.7433,137100.0
2011-10-31 15:50:00,31.03,31.09,31.01,31.08,77000.0,22.736,22.78,22.7214,22.7726,77000.0
2011-10-31 15:55:00,31.06,31.06,30.9,30.9,111800.0,22.758,22.758,22.6408,22.6408,111800.0
2011-11-01 09:30:00,29.9,30.03,29.73,30.03,6100.0,21.908,22.0033,21.7835,22.0033,6100.0
2011-11-01 09:35:00,30.07,30.28,30.0,30.25,25200.0,22.0326,22.1865,21.9813,22.1645,25200.0
2011-11-01 09:40:00,30.25,30.34,30.19,30.26,10300.0,22.1645,22.2304,22.1205,22.1718,10300.0
2011-11-01 09:45:00,30.29,30.29,30.2,30.26,6600.0,22.1938,22.1938,22.1279,22.1718,6600.0
2011-11-01 09:50:00,30.26,30.29,30.15,30.15,4700.0,22.1718,22.1938,22.0912,22.0912,4700.0
2011-11-01 09:55:00,30.15,30.26,30.1,30.25,3100.0,22.0912,22.1718,22.0546,22.1645,3100.0
2011-11-01 10:00:00,30.18,30.43,30.15,30.42,15500.0,22.1132,22.2964,22.0912,22.2891,15500.0
2011-11-01 10:05:00,30.42,30.48,30.4,30.48,9400.0,22.2891,22.333,22.2744,22.333,9400.0
2011-11-01 10:10:00,30.49,30.56,30.45,30.5,8400.0,22.3403,22.3916,22.311,22.3477,8400.0
2011-11-01 10:15:00,30.49,30.49,30.38,30.38,4000.0,22.3403,22.3403,22.2597,22.2597,4000.0
2011-11-01 10:20:00,30.37,30.38,30.31,30.36,6400.0,22.2524,22.2597,22.2085,22.2451,6400.0
2011-11-01 10:25:00,30.36,30.42,30.33,30.33,14900.0,22.2451,22.2891,22.2231,22.2231,14900.0
2011-11-01 10:30:00,30.33,30.33,30.25,30.32,16100.0,22.2231,22.2231,22.1645,22.2158,16100.0
2011-11-01 10:35:00,30.33,30.33,30.26,30.31,8300.0,22.2231,22.2231,22.1718,22.2085,8300.0
2011-11-01 10:40:00,30.31,30.34,30.21,30.24,19900.0,22.2085,22.2304,22.1352,22.1572,19900.0
2011-11-01 10:45:00,30.25,30.25,30.2,30.22,15700.0,22.1645,22.1645,22.1279,22.1425,15700.0
2011-11-01 10:50:00,30.23,30.28,30.19,30.19,8900.0,22.1498,22.1865,22.1205,22.1205,8900.0
2011-11-01 10:55:00,30.19,30.28,30.15,30.17,11900.0,22.1205,22.1865,22.0912,22.1059,11900.0
2011-11-01 11:00:00,30.21,30.24,30.17,30.18,7800.0,22.1352,22.1572,22.1059,22.1132,7800.0
2011-11-01 11:05:00,30.18,30.3,30.18,30.27,9000.0,22.1132,22.2011,22.1132,22.1791,9000.0
2011-11-01 11:10:00,30.28,30.31,30.27,30.29,9100.0,22.1865,22.2085,22.1791,22.1938,9100.0
2011-11-01 11:15:00,30.27,30.28,30.2,30.25,58500.0,22.1791,22.1865,22.1279,22.1645,58500.0
2011-11-01 11:20:00,30.25,30.26,30.18,30.2,107700.0,22.1645,22.1718,22.1132,22.1279,107700.0
2011-11-01 11:25:00,30.21,30.22,30.13,30.19,121900.0,22.1352,22.1425,22.0766,22.1205,121900.0
2011-11-01 11:30:00,30.19,30.21,30.13,30.16,25500.0,22.1205,22.1352,22.0766,22.0985,25500.0
2011-11-01 11:35:00,30.17,30.22,30.15,30.2,14000.0,22.1059,22.1425,22.0912,22.1279,14000.0
2011-11-01 11:40:00,30.2,30.22,30.19,30.22,10100.0,22.1279,22.1425,22.1205,22.1425,10100.0
2011-11-01 11:45:00,30.22,30.25,30.18,30.21,20300.0,22.1425,22.1645,22.1132,22.1352,20300.0
2011-11-01 11:50:00,30.23,30.23,30.17,30.2,13600.0,22.1498,22.1498,22.1059,22.1279,13600.0
2011-11-01 11:55:00,30.21,30.22,30.18,30.2,9000.0,22.1352,22.1425,22.1132,22.1279,9000.0
2011-11-01 12:00:00,30.2,30.24,30.17,30.22,23500.0,22.1279,22.1572,22.1059,22.1425,23500.0
2011-11-01 12:05:00,30.22,30.27,30.21,30.26,14600.0,22.1425,22.1791,22.1352,22.1718,14600.0
2011-11-01 12:10:00,30.25,30.25,30.19,30.2,14300.0,22.1645,22.1645,22.1205,22.1279,14300.0
2011-11-01 12:15:00,30.2,30.2,30.09,30.11,12900.0,22.1279,22.1279,22.0473,22.0619,12900.0
2011-11-01 12:20:00,30.1,30.12,30.06,30.06,10600.0,22.0546,22.0692,22.0253,22.0253,10600.0
2011-11-01 12:25:00,30.05,30.09,30.0,30.0,17800.0,22.0179,22.0473,21.9813,21.9813,17800.0
2011-11-01 12:30:00,29.99,30.05,29.94,30.04,11900.0,21.974,22.0179,21.9373,22.0106,11900.0
2011-11-01 12:35:00,30.02,30.05,30.0,30.02,7900.0,21.996,22.0179,21.9813,21.996,7900.0
2011-11-01 12:40:00,30.05,30.05,29.97,29.97,7400.0,22.0179,22.0179,21.9593,21.9593,7400.0
2011-11-01 12:45:00,29.98,29.99,29.91,29.96,24000.0,21.9667,21.974,21.9154,21.952,24000.0
2011-11-01 12:50:00,29.96,29.99,29.95,29.96,11500.0,21.952,21.974,21.9447,21.952,11500.0
2011-11-01 12:55:00,29.97,30.01,29.96,29.97,6000.0,21.9593,21.9886,21.952,21.9593,6000.0
2011-11-01 13:00:00,29.95,29.98,29.95,29.95,27200.0,21.9447,21.9667,21.9447,21.9447,27200.0
2011-11-01 13:05:00,29.95,29.99,29.94,29.95,17600.0,21.9447,21.974,21.9373,21.9447,17600.0
2011-11-01 13:10:00,29.97,29.99,29.95,29.97,5400.0,21.9593,21.974,21.9447,21.9593,5400.0
2011-11-01 13:15:00,29.97,30.03,29.96,29.96,3600.0,21.9593,22.0033,21.952,21.952,3600.0
2011-11-01 13:20:00,29.95,29.95,29.91,29.95,10300.0,21.9447,21.9447,21.9154,21.9447,10300.0
2011-11-01 13:25:00,29.96,30.22,29.94,30.15,10200.0,21.952,22.1425,21.9373,22.0912,10200.0
2011-11-01 13:30:00,30.16,30.21,30.03,30.08,15500.0,22.0985,22.1352,22.0033,22.0399,15500.0
2011-11-01 13:35:00,30.11,30.19,30.09,30.17,20300.0,22.0619,22.1205,22.0473,22.1059,20300.0
2011-11-01 13:40:00,30.16,30.25,30.16,30.22,8700.0,22.0985,22.1645,22.0985,22.1425,8700.0
2011-11-01 13:45:00,30.28,30.33,30.24,30.26,5500.0,22.1865,22.2231,22.1572,22.1718,5500.0
2011-11-01 13:50:00,30.27,30.31,30.16,30.2,4400.0,22.1791,22.2085,22.0985,22.1279,4400.0
2011-11-01 13:55:00,30.18,30.18,30.01,30.07,15900.0,22.1132,22.1132,21.9886,22.0326,15900.0
2011-11-01 14:00:00,30.06,30.13,30.03,30.11,8700.0,22.0253,22.0766,22.0033,22.0619,8700.0
2011-11-01 14:05:00,30.11,30.12,30.08,30.12,56200.0,22.0619,22.0692,22.0399,22.0692,56200.0
2011-11-01 14:10:00,30.11,30.12,30.07,30.12,5200.0,22.0619,22.0692,22.0326,22.0692,5200.0
2011-11-01 14:15:00,30.12,30.13,30.03,30.07,8100.0,22.0692,22.0766,22.0033,22.0326,8100.0
2011-11-01 14:20:00,30.07,30.14,30.07,30.14,4100.0,22.0326,22.0839,22.0326,22.0839,4100.0
2011-11-01 14:25:00,30.16,30.22,30.13,30.14,6300.0,22.0985,22.1425,22.0766,22.0839,6300.0
2011-11-01 14:30:00,30.13,30.19,30.1,30.16,9500.0,22.0766,22.1205,22.0546,22.0985,9500.0
2011-11-01 14:35:00,30.17,30.17,30.04,30.06,8400.0,22.1059,22.1059,22.0106,22.0253,8400.0
2011-11-01 14:40:00,30.03,30.07,30.0,30.06,10300.0,22.0033,22.0326,21.9813,22.0253,10300.0
2011-11-01 14:45:00,30.08,30.12,30.05,30.05,4800.0,22.0399,22.0692,22.0179,22.0179,4800.0
2011-11-01 14:50:00,30.05,30.09,29.97,30.01,11000.0,22.0179,22.0473,21.9593,21.9886,11000.0
2011-11-01 14:55:00,30.0,30.03,29.98,30.03,10000.0,21.9813,22.0033,21.9667,22.0033,10000.0
2011-11-01 15:00:00,30.02,30.07,29.98,29.99,16900.0,21.996,22.0326,21.9667,21.974,16900.0
2011-11-01 15:05:00,30.01,30.05,29.97,30.0,12200.0,21.9886,22.0179,21.9593,21.9813,12200.0
2011-11-01 15:10:00,29.99,30.08,29.99,30.07,7000.0,21.974,22.0399,21.974,22.0326,7000.0
2011-11-01 15:15:00,30.07,30.07,29.97,30.05,10700.0,22.0326,22.0326,21.9593,22.0179,10700.0
2011-11-01 15:20:00,30.07,30.07,29.98,30.01,12000.0,22.0326,22.0326,21.9667,21.9886,12000.0
2011-11-01 15:25:00,30.01,30.08,30.01,30.06,22500.0,21.9886,22.0399,21.9886,22.0253,22500.0
2011-11-01 15:30:00,30.05,30.15,30.02,30.08,13300.0,22.0179,22.0912,21.996,22.0399,13300.0
2011-11-01 15:35:00,30.09,30.16,30.09,30.16,19400.0,22.0473,22.0985,22.0473,22.0985,19400.0
2011-11-01 15:40:00,30.16,30.17,29.99,30.03,35700.0,22.0985,22.1059,21.974,22.0033,35700.0
2011-11-01 15:45:00,30.03,30.1,29.97,30.06,73000.0,22.0033,22.0546,21.9593,22.0253,73000.0
2011-11-01 15:50:00,30.06,30.08,29.96,30.01,43300.0,22.0253,22.0399,21.952,21.9886,43300.0
2011-11-01 15:55:00,30.0,30.03,29.87,29.93,85100.0,21.9813,22.0033,21.8861,21.93,85100.0
2011-11-02 09:30:00,30.39,30.49,30.39,30.39,7600.0,22.2671,22.3403,22.2671,22.2671,7600.0
2011-11-02 09:35:00,30.4,30.42,30.22,30.22,1900.0,22.2744,22.2891,22.1425,22.1425,1900.0
2011-11-02 09:40:00,30.25,30.35,30.2,30.35,9000.0,22.1645,22.2378,22.1279,22.2378,9000.0
2011-11-02 09:45:00,30.33,30.33,30.29,30.32,4000.0,22.2231,22.2231,22.1938,22.2158,4000.0
2011-11-02 09:50:00,30.28,30.32,30.28,30.29,6600.0,22.1865,22.2158,22.1865,22.1938,6600.0
2011-11-02 09:55:00,30.29,30.29,30.2,30.28,6000.0,22.1938,22.1938,22.1279,22.1865,6000.0
2011-11-02 10:00:00,30.28,30.33,30.26,30.31,5200.0,22.1865,22.2231,22.1718,22.2085,5200.0
2011-11-02 10:05:00,30.32,30.4,30.3,30.4,3000.0,22.2158,22.2744,22.2011,22.2744,3000.0
2011-11-02 10:10:00,30.41,30.41,30.37,30.4,6500.0,22.2817,22.2817,22.2524,22.2744,6500.0
2011-11-02 10:15:00,30.39,30.39,30.32,30.32,5900.0,22.2671,22.2671,22.2158,22.2158,5900.0
2011-11-02 10:20:00,30.34,30.34,30.3,30.32,7900.0,22.2304,22.2304,22.2011,22.2158,7900.0
2011-11-02 10:25:00,30.34,30.38,30.32,30.32,5800.0,22.2304,22.2597,22.2158,22.2158,5800.0
2011-11-02 10:30:00,30.34,30.34,30.27,30.29,6000.0,22.2304,22.2304,22.1791,22.1938,6000.0
2011-11-02 10:35:00,30.27,30.37,30.27,30.33,9000.0,22.1791,22.2524,22.1791,22.2231,9000.0
2011-11-02 10:40:00,30.34,30.38,30.34,30.38,9900.0,22.2304,22.2597,22.2304,22.2597,9900.0
2011-11-02 10:45:00,30.37,30.4,30.35,30.4,6200.0,22.2524,22.2744,22.2378,22.2744,6200.0
2011-11-02 10:50:00,30.4,30.42,30.39,30.42,8700.0,22.2744,22.2891,22.2671,22.2891,8700.0
2011-11-02 10:55:00,30.42,30.46,30.41,30.43,3900.0,22.2891,22.3184,22.2817,22.2964,3900.0
2011-11-02 11:00:00,30.45,30.51,30.45,30.5,4700.0,22.311,22.355,22.311,22.3477,4700.0
2011-11-02 11:05:00,30.5,30.55,30.5,30.52,4800.0,22.3477,22.3843,22.3477,22.3623,4800.0
2011-11-02 11:10:00,30.52,30.54,30.52,30.53,6200.0,22.3623,22.377,22.3623,22.3696,6200.0
2011-11-02 11:15:00,30.53,30.55,30.52,30.53,15700.0,22.3696,22.3843,22.3623,22.3696,15700.0
2011-11-02 11:20:00,30.52,30.56,30.51,30.53,20200.0,22.3623,22.3916,22.355,22.3696,20200.0
2011-11-02 11:25:00,30.53,30.53,30.48,30.5,6500.0,22.3696,22.3696,22.333,22.3477,6500.0
2011-11-02 11:30:00,30.52,30.53,30.5,30.52,3000.0,22.3623,22.3696,22.3477,22.3623,3000.0
2011-11-02 11:35:00,30.52,30.52,30.47,30.49,5700.0,22.3623,22.3623,22.3257,22.3403,5700.0
2011-11-02 11:40:00,30.5,30.52,30.5,30.5,2600.0,22.3477,22.3623,22.3477,22.3477,2600.0
2011-11-02 11:45:00,30.5,30.54,30.49,30.51,9300.0,22.3477,22.377,22.3403,22.355,9300.0
2011-11-02 11:50:00,30.49,30.5,30.46,30.49,4300.0,22.3403,22.3477,22.3184,22.3403,4300.0
2011-11-02 11:55:00,30.49,30.5,30.49,30.5,4500.0,22.3403,22.3477,22.3403,22.3477,4500.0
2011-11-02 12:00:00,30.49,30.5,30.47,30.49,7900.0,22.3403,22.3477,22.3257,22.3403,7900.0
2011-11-02 12:05:00,30.49,30.49,30.45,30.46,3100.0,22.3403,22.3403,22.311,22.3184,3100.0
2011-11-02 12:10:00,30.47,30.49,30.47,30.47,2300.0,22.3257,22.3403,22.3257,22.3257,2300.0
2011-11-02 12:15:00,30.47,30.47,30.44,30.45,3800.0,22.3257,22.3257,22.3037,22.311,3800.0
2011-11-02 12:20:00,30.46,30.48,30.45,30.45,3100.0,22.3184,22.333,22.311,22.311,3100.0
2011-11-02 12:25:00,30.46,30.47,30.44,30.44,4100.0,22.3184,22.3257,22.3037,22.3037,4100.0
2011-11-02 12:30:00,30.45,30.49,30.43,30.43,5600.0,22.311,22.3403,22.2964,22.2964,5600.0
2011-11-02 12:35:00,30.4,30.49,30.4,30.49,2800.0,22.2744,22.3403,22.2744,22.3403,2800.0
2011-11-02 12:40:00,30.48,30.53,30.43,30.43,3800.0,22.333,22.3696,22.2964,22.2964,3800.0
2011-11-02 12:45:00,30.39,30.4,30.37,30.38,5600.0,22.2671,22.2744,22.2524,22.2597,5600.0
2011-11-02 12:50:00,30.38,30.4,30.37,30.37,4400.0,22.2597,22.2744,22.2524,22.2524,4400.0
2011-11-02 12:55:00,30.39,30.43,30.34,30.35,4000.0,22.2671,22.2964,22.2304,22.2378,4000.0
2011-11-02 13:00:00,30.35,30.35,30.24,30.27,15300.0,22.2378,22.2378,22.1572,22.1791,15300.0
2011-11-02 13:05:00,30.26,30.3,30.25,30.25,2800.0,22.1718,22.2011,22.1645,22.1645,2800.0
2011-11-02 13:10:00,30.26,30.32,30.26,30.32,40500.0,22.1718,22.2158,22.1718,22.2158,40500.0
2011-11-02 13:15:00,30.31,30.34,30.29,30.33,9600.0,22.2085,22.2304,22.1938,22.2231,9600.0
2011-11-02 13:20:00,30.33,30.4,30.29,30.39,31900.0,22.2231,22.2744,22.1938,22.2671,31900.0
2011-11-02 13:25:00,30.4,30.46,30.4,30.46,10300.0,22.2744,22.3184,22.2744,22.3184,10300.0
2011-11-02 13:30:00,30.45,30.49,30.44,30.46,4200.0,22.311,22.3403,22.3037,22.3184,4200.0
2011-11-02 13:35:00,30.47,30.5,30.46,30.5,2000.0,22.3257,22.3477,22.3184,22.3477,2000.0
2011-11-02 13:40:00,30.5,30.52,30.45,30.51,2400.0,22.3477,22.3623,22.311,22.355,2400.0
2011-11-02 13:45:00,30.52,30.54,30.51,30.51,8400.0,22.3623,22.377,22.355,22.355,8400.0
2011-11-02 13:50:00,30.51,30.51,30.46,30.46,1900.0,22.355,22.355,22.3184,22.3184,1900.0
2011-11-02 13:55:00,30.44,30.47,30.44,30.44,2900.0,22.3037,22.3257,22.3037,22.3037,2900.0
2011-11-02 14:00:00,30.44,30.47,30.39,30.47,4900.0,22.3037,22.3257,22.2671,22.3257,4900.0
2011-11-02 14:05:00,30.47,30.52,30.44,30.44,4500.0,22.3257,22.3623,22.3037,22.3037,4500.0
2011-11-02 14:10:00,30.43,30.43,30.38,30.41,4600.0,22.2964,22.2964,22.2597,22.2817,4600.0
2011-11-02 14:15:00,30.4,30.45,30.4,30.41,2700.0,22.2744,22.311,22.2744,22.2817,2700.0
2011-11-02 14:20:00,30.41,30.45,30.41,30.42,3500.0,22.2817,22.311,22.2817,22.2891,3500.0
2011-11-02 14:25:00,30.4,30.42,30.38,30.38,4600.0,22.2744,22.2891,22.2597,22.2597,4600.0
2011-11-02 14:30:00,30.37,30.4,30.36,30.37,8700.0,22.2524,22.2744,22.2451,22.2524,8700.0
2011-11-02 14:35:00,30.39,30.41,30.34,30.34,12200.0,22.2671,22.2817,22.2304,22.2304,12200.0
2011-11-02 14:40:00,30.35,30.35,30.31,30.33,4900.0,22.2378,22.2378,22.2085,22.2231,4900.0
2011-11-02 14:45:00,30.33,30.42,30.33,30.41,4600.0,22.2231,22.2891,22.2231,22.2817,4600.0
2011-11-02 14:50:00,30.4,30.45,30.4,30.43,5500.0,22.2744,22.311,22.2744,22.2964,5500.0
2011-11-02 14:55:00,30.44,30.46,30.42,30.42,11000.0,22.3037,22.3184,22.2891,22.2891,11000.0
2011-11-02 15:00:00,30.43,30.43,30.38,30.4,28400.0,22.2964,22.2964,22.2597,22.2744,28400.0
2011-11-02 15:05:00,30.4,30.49,30.4,30.45,22500.0,22.2744,22.3403,22.2744,22.311,22500.0
2011-11-02 15:10:00,30.44,30.46,30.42,30.44,8700.0,22.3037,22.3184,22.2891,22.3037,8700.0
2011-11-02 15:15:00,30.43,30.46,30.42,30.46,17200.0,22.2964,22.3184,22.2891,22.3184,17200.0
2011-11-02 15:20:00,30.46,30.49,30.43,30.44,42000.0,22.3184,22.3403,22.2964,22.3037,42000.0
2011-11-02 15:25:00,30.45,30.45,30.38,30.42,15100.0,22.311,22.311,22.2597,22.2891,15100.0
2011-11-02 15:30:00,30.42,30.46,30.32,30.35,13000.0,22.2891,22.3184,22.2158,22.2378,13000.0
2011-11-02 15:35:00,30.36,30.46,30.36,30.45,15600.0,22.2451,22.3184,22.2451,22.311,15600.0
2011-11-02 15:40:00,30.45,30.46,30.33,30.39,27700.0,22.311,22.3184,22.2231,22.2671,27700.0
2011-11-02 15:45:00,30.37,30.41,30.32,30.37,24300.0,22.2524,22.2817,22.2158,22.2524,24300.0
2011-11-02 15:50:00,30.36,30.41,30.35,30.41,40000.0,22.2451,22.2817,22.2378,22.2817,40000.0
2011-11-02 15:55:00,30.4,30.48,30.37,30.44,158100.0,22.2744,22.333,22.2524,22.3037,158100.0
2011-11-03 09:30:00,30.63,30.82,30.63,30.79,8200.0,22.4429,22.5821,22.4429,22.5602,8200.0
2011-11-03 09:35:00,30.75,30.75,30.6,30.6,4400.0,22.5308,22.5308,22.4209,22.4209,4400.0
2011-11-03 09:40:00,30.59,30.61,30.47,30.48,5800.0,22.4136,22.4283,22.3257,22.333,5800.0
2011-11-03 09:45:00,30.49,30.55,30.44,30.53,4100.0,22.3403,22.3843,22.3037,22.3696,4100.0
2011-11-03 09:50:00,30.52,30.52,30.36,30.38,5400.0,22.3623,22.3623,22.2451,22.2597,5400.0
2011-11-03 09:55:00,30.34,30.49,30.34,30.49,4400.0,22.2304,22.3403,22.2304,22.3403,4400.0
2011-11-03 10:00:00,30.46,30.46,30.2,30.23,15500.0,22.3184,22.3184,22.1279,22.1498,15500.0
2011-11-03 10:05:00,30.25,30.33,30.23,30.32,3700.0,22.1645,22.2231,22.1498,22.2158,3700.0
2011-11-03 10:10:00,30.35,30.47,30.34,30.47,2700.0,22.2378,22.3257,22.2304,22.3257,2700.0
2011-11-03 10:15:00,30.47,30.5,30.45,30.48,3000.0,22.3257,22.3477,22.311,22.333,3000.0
2011-11-03 10:20:00,30.49,30.49,30.4,30.4,2400.0,22.3403,22.3403,22.2744,22.2744,2400.0
2011-11-03 10:25:00,30.41,30.51,30.41,30.47,3700.0,22.2817,22.355,22.2817,22.3257,3700.0
2011-11-03 10:30:00,30.45,30.52,30.45,30.48,3400.0,22.311,22.3623,22.311,22.333,3400.0
2011-11-03 10:35:00,30.47,30.47,30.4,30.4,4900.0,22.3257,22.3257,22.2744,22.2744,4900.0
2011-11-03 10:40:00,30.4,30.57,30.4,30.57,21700.0,22.2744,22.399,22.2744,22.399,21700.0
2011-11-03 10:45:00,30.57,30.63,30.54,30.57,11700.0,22.399,22.4429,22.377,22.399,11700.0
2011-11-03 10:50:00,30.57,30.57,30.48,30.51,4100.0,22.399,22.399,22.333,22.355,4100.0
2011-11-03 10:55:00,30.53,30.58,30.5,30.51,2900.0,22.3696,22.4063,22.3477,22.355,2900.0
2011-11-03 11:00:00,30.5,30.55,30.46,30.46,3700.0,22.3477,22.3843,22.3184,22.3184,3700.0
2011-11-03 11:05:00,30.49,30.53,30.45,30.45,3200.0,22.3403,22.3696,22.311,22.311,3200.0
2011-11-03 11:10:00,30.46,30.52,30.46,30.51,2600.0,22.3184,22.3623,22.3184,22.355,2600.0
2011-11-03 11:15:00,30.52,30.62,30.52,30.62,4300.0,22.3623,22.4356,22.3623,22.4356,4300.0
2011-11-03 11:20:00,30.61,30.66,30.57,30.64,7500.0,22.4283,22.4649,22.399,22.4502,7500.0
2011-11-03 11:25:00,30.63,30.64,30.59,30.6,3600.0,22.4429,22.4502,22.4136,22.4209,3600.0
2011-11-03 11:30:00,30.61,30.63,30.57,30.59,4700.0,22.4283,22.4429,22.399,22.4136,4700.0
2011-11-03 11:35:00,30.61,30.62,30.55,30.57,3600.0,22.4283,22.4356,22.3843,22.399,3600.0
2011-11-03 11:40:00,30.58,30.6,30.56,30.58,2700.0,22.4063,22.4209,22.3916,22.4063,2700.0
2011-11-03 11:45:00,30.57,30.61,30.56,30.58,3200.0,22.399,22.4283,22.3916,22.4063,3200.0
2011-11-03 11:50:00,30.59,30.61,30.58,30.59,2700.0,22.4136,22.4283,22.4063,22.4136,2700.0
2011-11-03 11:55:00,30.59,30.59,30.52,30.53,7100.0,22.4136,22.4136,22.3623,22.3696,7100.0
2011-11-03 12:00:00,30.52,30.54,30.5,30.54,3100.0,22.3623,22.377,22.3477,22.377,3100.0
2011-11-03 12:05:00,30.53,30.55,30.49,30.54,3700.0,22.3696,22.3843,22.3403,22.377,3700.0
2011-11-03 12:10:00,30.56,30.59,30.52,30.53,2900.0,22.3916,22.4136,22.3623,22.3696,2900.0
2011-11-03 12:15:00,30.53,30.54,30.5,30.53,4100.0,22.3696,22.377,22.3477,22.3696,4100.0
2011-11-03 12:20:00,30.54,30.59,30.5,30.59,2300.0,22.377,22.4136,22.3477,22.4136,2300.0
2011-11-03 12:25:00,30.57,30.6,30.55,30.55,3000.0,22.399,22.4209,22.3843,22.3843,3000.0
2011-11-03 12:30:00,30.56,30.57,30.55,30.55,1700.0,22.3916,22.399,22.3843,22.3843,1700.0
2011-11-03 12:35:00,30.56,30.56,30.51,30.52,3200.0,22.3916,22.3916,22.355,22.3623,3200.0
2011-11-03 12:40:00,30.51,30.55,30.5,30.55,3800.0,22.355,22.3843,22.3477,22.3843,3800.0
2011-11-03 12:45:00,30.56,30.62,30.54,30.61,5500.0,22.3916,22.4356,22.377,22.4283,5500.0
2011-11-03 12:50:00,30.61,30.63,30.57,30.59,3000.0,22.4283,22.4429,22.399,22.4136,3000.0
2011-11-03 12:55:00,30.58,30.63,30.58,30.61,4500.0,22.4063,22.4429,22.4063,22.4283,4500.0
2011-11-03 13:00:00,30.61,30.63,30.57,30.57,4700.0,22.4283,22.4429,22.399,22.399,4700.0
2011-11-03 13:05:00,30.57,30.59,30.56,30.58,6600.0,22.399,22.4136,22.3916,22.4063,6600.0
2011-11-03 13:10:00,30.59,30.62,30.56,30.57,7600.0,22.4136,22.4356,22.3916,22.399,7600.0
2011-11-03 13:15:00,30.58,30.58,30.55,30.57,5300.0,22.4063,22.4063,22.3843,22.399,5300.0
2011-11-03 13:20:00,30.57,30.58,30.56,30.56,3700.0,22.399,22.4063,22.3916,22.3916,3700.0
2011-11-03 13:25:00,30.57,30.59,30.57,30.58,1400.0,22.399,22.4136,22.399,22.4063,1400.0
2011-11-03 13:30:00,30.58,30.59,30.57,30.59,3900.0,22.4063,22.4136,22.399,22.4136,3900.0
2011-11-03 13:35:00,30.58,30.59,30.55,30.55,10700.0,22.4063,22.4136,22.3843,22.3843,10700.0
2011-11-03 13:40:00,30.55,30.57,30.54,30.56,10300.0,22.3843,22.399,22.377,22.3916,10300.0
2011-11-03 13:45:00,30.54,30.59,30.54,30.58,8500.0,22.377,22.4136,22.377,22.4063,8500.0
2011-11-03 13:50:00,30.58,30.61,30.57,30.58,13400.0,22.4063,22.4283,22.399,22.4063,13400.0
2011-11-03 13:55:00,30.57,30.58,30.52,30.52,14200.0,22.399,22.4063,22.3623,22.3623,14200.0
2011-11-03 14:00:00,30.54,30.58,30.53,30.57,9400.0,22.377,22.4063,22.3696,22.399,9400.0
2011-11-03 14:05:00,30.58,30.59,30.55,30.56,22600.0,22.4063,22.4136,22.3843,22.3916,22600.0
2011-11-03 14:10:00,30.57,30.58,30.52,30.57,6700.0,22.399,22.4063,22.3623,22.399,6700.0
2011-11-03 14:15:00,30.57,30.6,30.54,30.56,11200.0,22.399,22.4209,22.377,22.3916,11200.0
2011-11-03 14:20:00,30.57,30.58,30.55,30.55,8000.0,22.399,22.4063,22.3843,22.3843,8000.0
2011-11-03 14:25:00,30.55,30.57,30.54,30.56,6700.0,22.3843,22.399,22.377,22.3916,6700.0
2011-11-03 14:30:00,30.55,30.57,30.53,30.53,8900.0,22.3843,22.399,22.3696,22.3696,8900.0
2011-11-03 14:35:00,30.55,30.56,30.52,30.55,5100.0,22.3843,22.3916,22.3623,22.3843,5100.0
2011-11-03 14:40:00,30.55,30.57,30.52,30.52,6700.0,22.3843,22.399,22.3623,22.3623,6700.0
2011-11-03 14:45:00,30.53,30.54,30.47,30.47,8500.0,22.3696,22.377,22.3257,22.3257,8500.0
2011-11-03 14:50:00,30.46,30.51,30.46,30.5,6500.0,22.3184,22.355,22.3184,22.3477,6500.0
2011-11-03 14:55:00,30.51,30.56,30.5,30.53,6100.0,22.355,22.3916,22.3477,22.3696,6100.0
2011-11-03 15:00:00,30.54,30.57,30.53,30.55,13800.0,22.377,22.399,22.3696,22.3843,13800.0
2011-11-03 15:05:00,30.56,30.56,30.52,30.55,7400.0,22.3916,22.3916,22.3623,22.3843,7400.0
2011-11-03 15:10:00,30.55,30.57,30.51,30.54,20100.0,22.3843,22.399,22.355,22.377,20100.0
2011-11-03 15:15:00,30.54,30.56,30.53,30.55,9000.0,22.377,22.3916,22.3696,22.3843,9000.0
2011-11-03 15:20:00,30.56,30.56,30.54,30.55,11200.0,22.3916,22.3916,22.377,22.3843,11200.0
2011-11-03 15:25:00,30.55,30.56,30.53,30.55,14300.0,22.3843,22.3916,22.3696,22.3843,14300.0
2011-11-03 15:30:00,30.56,30.56,30.53,30.54,24300.0,22.3916,22.3916,22.3696,22.377,24300.0
2011-11-03 15:35:00,30.54,30.55,30.48,30.49,13500.0,22.377,22.3843,22.333,22.3403,13500.0
2011-11-03 15:40:00,30.5,30.56,30.48,30.54,12100.0,22.3477,22.3916,22.333,22.377,12100.0
2011-11-03 15:45:00,30.55,30.56,30.5,30.54,32200.0,22.3843,22.3916,22.3477,22.377,32200.0
2011-11-03 15:50:00,30.55,30.6,30.51,30.52,33400.0,22.3843,22.4209,22.355,22.3623,33400.0
2011-11-03 15:55:00,30.53,30.56,30.52,30.52,48700.0,22.3696,22.3916,22.3623,22.3623,48700.0
2011-11-04 09:30:00,30.31,30.32,30.3,30.32,3600.0,22.2085,22.2158,22.2011,22.2158,3600.0
2011-11-04 09:35:00,30.32,30.32,30.19,30.21,6300.0,22.2158,22.2158,22.1205,22.1352,6300.0
2011-11-04 09:40:00,30.21,30.24,30.19,30.19,1600.0,22.1352,22.1572,22.1205,22.1205,1600.0
2011-11-04 09:45:00,30.21,30.36,30.21,30.33,6100.0,22.1352,22.2451,22.1352,22.2231,6100.0
2011-11-04 09:50:00,30.34,30.34,30.26,30.26,4500.0,22.2304,22.2304,22.1718,22.1718,4500.0
2011-11-04 09:55:00,30.27,30.32,30.25,30.29,7600.0,22.1791,22.2158,22.1645,22.1938,7600.0
2011-11-04 10:00:00,30.29,30.3,30.25,30.26,2600.0,22.1938,22.2011,22.1645,22.1718,2600.0
2011-11-04 10:05:00,30.26,30.28,30.25,30.26,4400.0,22.1718,22.1865,22.1645,22.1718,4400.0
2011-11-04 10:10:00,30.28,30.33,30.27,30.28,16200.0,22.1865,22.2231,22.1791,22.1865,16200.0
2011-11-04 10:15:00,30.32,30.34,30.28,30.3,12800.0,22.2158,22.2304,22.1865,22.2011,12800.0
2011-11-04 10:20:00,30.3,30.31,30.24,30.24,2300.0,22.2011,22.2085,22.1572,22.1572,2300.0
2011-11-04 10:25:00,30.27,30.29,30.24,30.24,11800.0,22.1791,22.1938,22.1572,22.1572,11800.0
2011-11-04 10:30:00,30.24,30.25,30.22,30.22,13900.0,22.1572,22.1645,22.1425,22.1425,13900.0
2011-11-04 10:35:00,30.22,30.22,30.18,30.2,14900.0,22.1425,22.1425,22.1132,22.1279,14900.0
2011-11-04 10:40:00,30.2,30.26,30.19,30.25,12200.0,22.1279,22.1718,22.1205,22.1645,12200.0
2011-11-04 10:45:00,30.26,30.27,30.24,30.27,4000.0,22.1718,22.1791,22.1572,22.1791,4000.0
2011-11-04 10:50:00,30.27,30.27,30.22,30.23,5200.0,22.1791,22.1791,22.1425,22.1498,5200.0
2011-11-04 10:55:00,30.26,30.31,30.24,30.29,4100.0,22.1718,22.2085,22.1572,22.1938,4100.0
2011-11-04 11:00:00,30.29,30.32,30.27,30.32,1200.0,22.1938,22.2158,22.1791,22.2158,1200.0
2011-11-04 11:05:00,30.33,30.34,30.3,30.3,6800.0,22.2231,22.2304,22.2011,22.2011,6800.0
2011-11-04 11:10:00,30.28,30.34,30.28,30.3,7900.0,22.1865,22.2304,22.1865,22.2011,7900.0
2011-11-04 11:15:00,30.31,30.31,30.27,30.28,2900.0,22.2085,22.2085,22.1791,22.1865,2900.0
2011-11-04 11:20:00,30.29,30.32,30.23,30.3,5400.0,22.1938,22.2158,22.1498,22.2011,5400.0
2011-11-04 11:25:00,30.29,30.33,30.27,30.33,1000.0,22.1938,22.2231,22.1791,22.2231,1000.0
2011-11-04 11:30:00,30.32,30.34,30.29,30.31,4900.0,22.2158,22.2304,22.1938,22.2085,4900.0
2011-11-04 11:35:00,30.31,30.32,30.25,30.31,5700.0,22.2085,22.2158,22.1645,22.2085,5700.0
2011-11-04 11:40:00,30.33,30.33,30.3,30.31,4900.0,22.2231,22.2231,22.2011,22.2085,4900.0
2011-11-04 11:45:00,30.32,30.34,30.31,30.33,4800.0,22.2158,22.2304,22.2085,22.2231,4800.0
2011-11-04 11:50:00,30.34,30.35,30.31,30.32,2100.0,22.2304,22.2378,22.2085,22.2158,2100.0
2011-11-04 11:55:00,30.3,30.38,30.3,30.36,4000.0,22.2011,22.2597,22.2011,22.2451,4000.0
2011-11-04 12:00:00,30.37,30.38,30.36,30.37,5400.0,22.2524,22.2597,22.2451,22.2524,5400.0
2011-11-04 12:05:00,30.37,30.42,30.37,30.38,4000.0,22.2524,22.2891,22.2524,22.2597,4000.0
2011-11-04 12:10:00,30.39,30.42,30.38,30.42,5200.0,22.2671,22.2891,22.2597,22.2891,5200.0
2011-11-04 12:15:00,30.42,30.42,30.4,30.42,2000.0,22.2891,22.2891,22.2744,22.2891,2000.0
2011-11-04 12:20:00,30.42,30.42,30.4,30.42,4500.0,22.2891,22.2891,22.2744,22.2891,4500.0
2011-11-04 12:25:00,30.42,30.45,30.41,30.45,3100.0,22.2891,22.311,22.2817,22.311,3100.0
2011-11-04 12:30:00,30.45,30.46,30.44,30.44,3600.0,22.311,22.3184,22.3037,22.3037,3600.0
2011-11-04 12:35:00,30.44,30.44,30.42,30.43,1900.0,22.3037,22.3037,22.2891,22.2964,1900.0
2011-11-04 12:40:00,30.43,30.46,30.38,30.4,8200.0,22.2964,22.3184,22.2597,22.2744,8200.0
2011-11-04 12:45:00,30.4,30.42,30.4,30.42,3800.0,22.2744,22.2891,22.2744,22.2891,3800.0
2011-11-04 12:50:00,30.41,30.44,30.4,30.43,5700.0,22.2817,22.3037,22.2744,22.2964,5700.0
2011-11-04 12:55:00,30.43,30.46,30.43,30.45,2300.0,22.2964,22.3184,22.2964,22.311,2300.0
2011-11-04 13:00:00,30.46,30.46,30.44,30.45,1200.0,22.3184,22.3184,22.3037,22.311,1200.0
2011-11-04 13:05:00,30.45,30.46,30.44,30.44,4600.0,22.311,22.3184,22.3037,22.3037,4600.0
2011-11-04 13:10:00,30.45,30.51,30.44,30.48,12100.0,22.311,22.355,22.3037,22.333,12100.0
2011-11-04 13:15:00,30.5,30.5,30.48,30.49,2200.0,22.3477,22.3477,22.333,22.3403,2200.0
2011-11-04 13:20:00,30.49,30.49,30.43,30.43,2800.0,22.3403,22.3403,22.2964,22.2964,2800.0
2011-11-04 13:25:00,30.45,30.46,30.43,30.43,2900.0,22.311,22.3184,22.2964,22.2964,2900.0
2011-11-04 13:30:00,30.45,30.46,30.43,30.43,2600.0,22.311,22.3184,22.2964,22.2964,2600.0
2011-11-04 13:35:00,30.43,30.44,30.41,30.41,1600.0,22.2964,22.3037,22.2817,22.2817,1600.0
2011-11-04 13:40:00,30.41,30.42,30.37,30.42,8600.0,22.2817,22.2891,22.2524,22.2891,8600.0
2011-11-04 13:45:00,30.43,30.49,30.42,30.46,13400.0,22.2964,22.3403,22.2891,22.3184,13400.0
2011-11-04 13:50:00,30.46,30.5,30.46,30.47,7700.0,22.3184,22.3477,22.3184,22.3257,7700.0
2011-11-04 13:55:00,30.48,30.49,30.46,30.48,6400.0,22.333,22.3403,22.3184,22.333,6400.0
2011-11-04 14:00:00,30.47,30.51,30.47,30.5,3800.0,22.3257,22.355,22.3257,22.3477,3800.0
2011-11-04 14:05:00,30.49,30.5,30.46,30.49,7900.0,22.3403,22.3477,22.3184,22.3403,7900.0
2011-11-04 14:10:00,30.49,30.49,30.48,30.49,3700.0,22.3403,22.3403,22.333,22.3403,3700.0
2011-11-04 14:15:00,30.49,30.5,30.47,30.49,7100.0,22.3403,22.3477,22.3257,22.3403,7100.0
2011-11-04 14:20:00,30.51,30.55,30.51,30.53,6100.0,22.355,22.3843,22.355,22.3696,6100.0
2011-11-04 14:25:00,30.52,30.52,30.48,30.48,5300.0,22.3623,22.3623,22.333,22.333,5300.0
2011-11-04 14:30:00,30.5,30.54,30.5,30.5,2800.0,22.3477,22.377,22.3477,22.3477,2800.0
2011-11-04 14:35:00,30.49,30.49,30.38,30.38,11500.0,22.3403,22.3403,22.2597,22.2597,11500.0
2011-11-04 14:40:00,30.38,30.4,30.35,30.36,12300.0,22.2597,22.2744,22.2378,22.2451,12300.0
2011-11-04 14:45:00,30.37,30.44,30.37,30.44,3700.0,22.2524,22.3037,22.2524,22.3037,3700.0
2011-11-04 14:50:00,30.43,30.45,30.42,30.43,4200.0,22.2964,22.311,22.2891,22.2964,4200.0
2011-11-04 14:55:00,30.44,30.45,30.41,30.43,4500.0,22.3037,22.311,22.2817,22.2964,4500.0
2011-11-04 15:00:00,30.43,30.43,30.39,30.41,2600.0,22.2964,22.2964,22.2671,22.2817,2600.0
2011-11-04 15:05:00,30.39,30.39,30.33,30.33,8300.0,22.2671,22.2671,22.2231,22.2231,8300.0
2011-11-04 15:10:00,30.35,30.37,30.32,30.37,4900.0,22.2378,22.2524,22.2158,22.2524,4900.0
2011-11-04 15:15:00,30.37,30.39,30.37,30.38,5000.0,22.2524,22.2671,22.2524,22.2597,5000.0
2011-11-04 15:20:00,30.38,30.39,30.35,30.37,7300.0,22.2597,22.2671,22.2378,22.2524,7300.0
2011-11-04 15:25:00,30.4,30.43,30.4,30.43,5600.0,22.2744,22.2964,22.2744,22.2964,5600.0
2011-11-04 15:30:00,30.42,30.48,30.41,30.47,10700.0,22.2891,22.333,22.2817,22.3257,10700.0
2011-11-04 15:35:00,30.47,30.48,30.44,30.44,10100.0,22.3257,22.333,22.3037,22.3037,10100.0
2011-11-04 15:40:00,30.44,30.52,30.44,30.52,12600.0,22.3037,22.3623,22.3037,22.3623,12600.0
2011-11-04 15:45:00,30.53,30.56,30.51,30.52,22500.0,22.3696,22.3916,22.355,22.3623,22500.0
2011-11-04 15:50:00,30.51,30.51,30.43,30.48,17900.0,22.355,22.355,22.2964,22.333,17900.0
2011-11-04 15:55:00,30.48,30.5,30.41,30.48,41000.0,22.333,22.3477,22.2817,22.333,41000.0
2011-11-07 09:30:00,30.37,30.45,30.28,30.44,7200.0,22.2524,22.311,22.1865,22.3037,7200.0
2011-11-07 09:35:00,30.45,30.52,30.4,30.42,5700.0,22.311,22.3623,22.2744,22.2891,5700.0
2011-11-07 09:40:00,30.44,30.5,30.43,30.44,1700.0,22.3037,22.3477,22.2964,22.3037,1700.0
2011-11-07 09:45:00,30.46,30.5,30.41,30.41,1600.0,22.3184,22.3477,22.2817,22.2817,1600.0
2011-11-07 09:50:00,30.41,30.45,30.39,30.41,4300.0,22.2817,22.311,22.2671,22.2817,4300.0
2011-11-07 09:55:00,30.42,30.42,30.36,30.37,3500.0,22.2891,22.2891,22.2451,22.2524,3500.0
2011-11-07 10:00:00,30.37,30.37,30.33,30.34,1300.0,22.2524,22.2524,22.2231,22.2304,1300.0
2011-11-07 10:05:00,30.35,30.39,30.31,30.39,2300.0,22.2378,22.2671,22.2085,22.2671,2300.0
2011-11-07 10:10:00,30.42,30.46,30.4,30.44,1600.0,22.2891,22.3184,22.2744,22.3037,1600.0
2011-11-07 10:15:00,30.42,30.42,30.37,30.38,2100.0,22.2891,22.2891,22.2524,22.2597,2100.0
2011-11-07 10:20:00,30.42,30.45,30.4,30.4,3500.0,22.2891,22.311,22.2744,22.2744,3500.0
2011-11-07 10:25:00,30.42,30.44,30.4,30.42,2500.0,22.2891,22.3037,22.2744,22.2891,2500.0
2011-11-07 10:30:00,30.4,30.41,30.32,30.32,3200.0,22.2744,22.2817,22.2158,22.2158,3200.0
2011-11-07 10:35:00,30.32,30.33,30.25,30.27,7500.0,22.2158,22.2231,22.1645,22.1791,7500.0
2011-11-07 10:40:00,30.25,30.25,30.18,30.25,6600.0,22.1645,22.1645,22.1132,22.1645,6600.0
2011-11-07 10:45:00,30.24,30.24,30.14,30.16,7900.0,22.1572,22.1572,22.0839,22.0985,7900.0
2011-11-07 10:50:00,30.15,30.2,30.15,30.18,9200.0,22.0912,22.1279,22.0912,22.1132,9200.0
2011-11-07 10:55:00,30.19,30.23,30.16,30.21,9700.0,22.1205,22.1498,22.0985,22.1352,9700.0
2011-11-07 11:00:00,30.2,30.28,30.2,30.26,2200.0,22.1279,22.1865,22.1279,22.1718,2200.0
2011-11-07 11:05:00,30.29,30.32,30.22,30.22,6400.0,22.1938,22.2158,22.1425,22.1425,6400.0
2011-11-07 11:10:00,30.21,30.31,30.21,30.29,2800.0,22.1352,22.2085,22.1352,22.1938,2800.0
2011-11-07 11:15:00,30.29,30.29,30.24,30.24,1800.0,22.1938,22.1938,22.1572,22.1572,1800.0
2011-11-07 11:20:00,30.24,30.3,30.2,30.29,9500.0,22.1572,22.2011,22.1279,22.1938,9500.0
2011-11-07 11:25:00,30.29,30.3,30.21,30.25,9000.0,22.1938,22.2011,22.1352,22.1645,9000.0
2011-11-07 11:30:00,30.25,30.26,30.22,30.26,10300.0,22.1645,22.1718,22.1425,22.1718,10300.0
2011-11-07 11:35:00,30.26,30.28,30.22,30.28,6600.0,22.1718,22.1865,22.1425,22.1865,6600.0
2011-11-07 11:40:00,30.29,30.29,30.22,30.28,11900.0,22.1938,22.1938,22.1425,22.1865,11900.0
2011-11-07 11:45:00,30.28,30.3,30.24,30.29,4500.0,22.1865,22.2011,22.1572,22.1938,4500.0
2011-11-07 11:50:00,30.3,30.34,30.26,30.26,4900.0,22.2011,22.2304,22.1718,22.1718,4900.0
2011-11-07 11:55:00,30.26,30.29,30.25,30.26,2300.0,22.1718,22.1938,22.1645,22.1718,2300.0
2011-11-07 12:00:00,30.27,30.28,30.26,30.27,3100.0,22.1791,22.1865,22.1718,22.1791,3100.0
2011-11-07 12:05:00,30.26,30.29,30.24,30.29,9500.0,22.1718,22.1938,22.1572,22.1938,9500.0
2011-11-07 12:10:00,30.27,30.28,30.25,30.25,4200.0,22.1791,22.1865,22.1645,22.1645,4200.0
2011-11-07 12:15:00,30.26,30.26,30.16,30.16,10000.0,22.1718,22.1718,22.0985,22.0985,10000.0
2011-11-07 12:20:00,30.18,30.19,30.15,30.17,13900.0,22.1132,22.1205,22.0912,22.1059,13900.0
2011-11-07 12:25:00,30.16,30.21,30.16,30.21,4900.0,22.0985,22.1352,22.0985,22.1352,4900.0
2011-11-07 12:30:00,30.2,30.21,30.17,30.21,4500.0,22.1279,22.1352,22.1059,22.1352,4500.0
2011-11-07 12:35:00,30.2,30.24,30.17,30.24,21000.0,22.1279,22.1572,22.1059,22.1572,21000.0
2011-11-07 12:40:00,30.24,30.28,30.24,30.28,1800.0,22.1572,22.1865,22.1572,22.1865,1800.0
2011-11-07 12:45:00,30.28,30.29,30.27,30.29,1000.0,22.1865,22.1938,22.1791,22.1938,1000.0
2011-11-07 12:50:00,30.29,30.29,30.28,30.28,1800.0,22.1938,22.1938,22.1865,22.1865,1800.0
2011-11-07 12:55:00,30.29,30.29,30.28,30.29,1400.0,22.1938,22.1938,22.1865,22.1938,1400.0
2011-11-07 13:00:00,30.3,30.3,30.26,30.28,4100.0,22.2011,22.2011,22.1718,22.1865,4100.0
2011-11-07 13:05:00,30.28,30.3,30.28,30.29,2900.0,22.1865,22.2011,22.1865,22.1938,2900.0
2011-11-07 13:10:00,30.29,30.35,30.29,30.35,2200.0,22.1938,22.2378,22.1938,22.2378,2200.0
2011-11-07 13:15:00,30.34,30.34,30.32,30.34,1300.0,22.2304,22.2304,22.2158,22.2304,1300.0
2011-11-07 13:20:00,30.34,30.35,30.3,30.3,2100.0,22.2304,22.2378,22.2011,22.2011,2100.0
2011-11-07 13:25:00,30.31,30.33,30.3,30.33,2400.0,22.2085,22.2231,22.2011,22.2231,2400.0
2011-11-07 13:30:00,30.34,30.34,30.33,30.34,1900.0,22.2304,22.2304,22.2231,22.2304,1900.0
2011-11-07 13:35:00,30.35,30.36,30.32,30.33,2100.0,22.2378,22.2451,22.2158,22.2231,2100.0
2011-11-07 13:40:00,30.33,30.35,30.33,30.35,2300.0,22.2231,22.2378,22.2231,22.2378,2300.0
2011-11-07 13:45:00,30.34,30.34,30.32,30.32,2800.0,22.2304,22.2304,22.2158,22.2158,2800.0
2011-11-07 13:50:00,30.32,30.33,30.32,30.33,1300.0,22.2158,22.2231,22.2158,22.2231,1300.0
2011-11-07 13:55:00,30.34,30.45,30.34,30.42,10500.0,22.2304,22.311,22.2304,22.2891,10500.0
2011-11-07 14:00:00,30.43,30.49,30.37,30.49,12400.0,22.2964,22.3403,22.2524,22.3403,12400.0
2011-11-07 14:05:00,30.49,30.5,30.41,30.44,2800.0,22.3403,22.3477,22.2817,22.3037,2800.0
2011-11-07 14:10:00,30.46,30.52,30.46,30.46,3400.0,22.3184,22.3623,22.3184,22.3184,3400.0
2011-11-07 14:15:00,30.45,30.51,30.45,30.51,2600.0,22.311,22.355,22.311,22.355,2600.0
2011-11-07 14:20:00,30.48,30.54,30.48,30.54,3600.0,22.333,22.377,22.333,22.377,3600.0
2011-11-07 14:25:00,30.55,30.55,30.5,30.5,3900.0,22.3843,22.3843,22.3477,22.3477,3900.0
2011-11-07 14:30:00,30.52,30.54,30.49,30.52,5000.0,22.3623,22.377,22.3403,22.3623,5000.0
2011-11-07 14:35:00,30.5,30.55,30.5,30.55,5100.0,22.3477,22.3843,22.3477,22.3843,5100.0
2011-11-07 14:40:00,30.54,30.54,30.49,30.53,5800.0,22.377,22.377,22.3403,22.3696,5800.0
2011-11-07 14:45:00,30.52,30.53,30.5,30.5,2300.0,22.3623,22.3696,22.3477,22.3477,2300.0
2011-11-07 14:50:00,30.5,30.57,30.5,30.54,8100.0,22.3477,22.399,22.3477,22.377,8100.0
2011-11-07 14:55:00,30.54,30.55,30.51,30.55,2200.0,22.377,22.3843,22.355,22.3843,2200.0
2011-11-07 15:00:00,30.54,30.55,30.52,30.54,53400.0,22.377,22.3843,22.3623,22.377,53400.0
2011-11-07 15:05:00,30.54,30.54,30.51,30.54,12800.0,22.377,22.377,22.355,22.377,12800.0
2011-11-07 15:10:00,30.54,30.55,30.51,30.51,6400.0,22.377,22.3843,22.355,22.355,6400.0
2011-11-07 15:15:00,30.53,30.53,30.47,30.47,7200.0,22.3696,22.3696,22.3257,22.3257,7200.0
2011-11-07 15:20:00,30.46,30.52,30.46,30.52,3500.0,22.3184,22.3623,22.3184,22.3623,3500.0
2011-11-07 15:25:00,30.51,30.53,30.49,30.49,4500.0,22.355,22.3696,22.3403,22.3403,4500.0
2011-11-07 15:30:00,30.47,30.51,30.46,30.49,8100.0,22.3257,22.355,22.3184,22.3403,8100.0
2011-11-07 15:35:00,30.48,30.51,30.45,30.48,28300.0,22.333,22.355,22.311,22.333,28300.0
2011-11-07 15:40:00,30.48,30.5,30.41,30.47,13400.0,22.333,22.3477,22.2817,22.3257,13400.0
2011-11-07 15:45:00,30.46,30.48,30.44,30.46,12800.0,22.3184,22.333,22.3037,22.3184,12800.0
2011-11-07 15:50:00,30.46,30.48,30.43,30.46,30800.0,22.3184,22.333,22.2964,22.3184,30800.0
2011-11-07 15:55:00,30.46,30.48,30.45,30.46,42600.0,22.3184,22.333,22.311,22.3184,42600.0
2011-11-08 09:30:00,30.6,30.67,30.54,30.55,4300.0,22.4209,22.4722,22.377,22.3843,4300.0
2011-11-08 09:35:00,30.55,30.63,30.53,30.56,6000.0,22.3843,22.4429,22.3696,22.3916,6000.0
2011-11-08 09:40:00,30.53,30.6,30.53,30.57,2500.0,22.3696,22.4209,22.3696,22.399,2500.0
2011-11-08 09:45:00,30.59,30.62,30.56,30.56,7800.0,22.4136,22.4356,22.3916,22.3916,7800.0
2011-11-08 09:50:00,30.55,30.6,30.54,30.55,4100.0,22.3843,22.4209,22.377,22.3843,4100.0
2011-11-08 09:55:00,30.55,30.63,30.55,30.63,4000.0,22.3843,22.4429,22.3843,22.4429,4000.0
2011-11-08 10:00:00,30.68,30.68,30.62,30.67,5300.0,22.4796,22.4796,22.4356,22.4722,5300.0
2011-11-08 10:05:00,30.65,30.67,30.6,30.61,5100.0,22.4576,22.4722,22.4209,22.4283,5100.0
2011-11-08 10:10:00,30.61,30.63,30.51,30.59,10500.0,22.4283,22.4429,22.355,22.4136,10500.0
2011-11-08 10:15:00,30.56,30.6,30.53,30.56,3900.0,22.3916,22.4209,22.3696,22.3916,3900.0
2011-11-08 10:20:00,30.58,30.58,30.47,30.53,3900.0,22.4063,22.4063,22.3257,22.3696,3900.0
2011-11-08 10:25:00,30.51,30.51,30.39,30.46,3200.0,22.355,22.355,22.2671,22.3184,3200.0
2011-11-08 10:30:00,30.45,30.48,30.43,30.46,1800.0,22.311,22.333,22.2964,22.3184,1800.0
2011-11-08 10:35:00,30.46,30.57,30.46,30.57,3700.0,22.3184,22.399,22.3184,22.399,3700.0
2011-11-08 10:40:00,30.57,30.57,30.52,30.53,1600.0,22.399,22.399,22.3623,22.3696,1600.0
2011-11-08 10:45:00,30.52,30.54,30.51,30.52,1600.0,22.3623,22.377,22.355,22.3623,1600.0
2011-11-08 10:50:00,30.54,30.54,30.41,30.44,5600.0,22.377,22.377,22.2817,22.3037,5600.0
2011-11-08 10:55:00,30.47,30.47,30.43,30.45,3000.0,22.3257,22.3257,22.2964,22.311,3000.0
2011-11-08 11:00:00,30.42,30.45,30.38,30.42,5900.0,22.2891,22.311,22.2597,22.2891,5900.0
2011-11-08 11:05:00,30.44,30.44,30.38,30.38,3400.0,22.3037,22.3037,22.2597,22.2597,3400.0
2011-11-08 11:10:00,30.35,30.38,30.31,30.36,4800.0,22.2378,22.2597,22.2085,22.2451,4800.0
2011-11-08 11:15:00,30.37,30.4,30.34,30.36,4900.0,22.2524,22.2744,22.2304,22.2451,4900.0
2011-11-08 11:20:00,30.36,30.36,30.31,30.35,2400.0,22.2451,22.2451,22.2085,22.2378,2400.0
2011-11-08 11:25:00,30.36,30.42,30.34,30.39,4800.0,22.2451,22.2891,22.2304,22.2671,4800.0
2011-11-08 11:30:00,30.38,30.39,30.36,30.36,2100.0,22.2597,22.2671,22.2451,22.2451,2100.0
2011-11-08 11:35:00,30.34,30.35,30.33,30.34,1300.0,22.2304,22.2378,22.2231,22.2304,1300.0
2011-11-08 11:40:00,30.34,30.38,30.32,30.38,1800.0,22.2304,22.2597,22.2158,22.2597,1800.0
2011-11-08 11:45:00,30.38,30.45,30.38,30.45,4700.0,22.2597,22.311,22.2597,22.311,4700.0
2011-11-08 11:50:00,30.44,30.45,30.44,30.44,800.0,22.3037,22.311,22.3037,22.3037,800.0
2011-11-08 11:55:00,30.43,30.47,30.42,30.47,3200.0,22.2964,22.3257,22.2891,22.3257,3200.0
2011-11-08 12:00:00,30.47,30.5,30.4,30.5,5200.0,22.3257,22.3477,22.2744,22.3477,5200.0
2011-11-08 12:05:00,30.51,30.55,30.49,30.55,1500.0,22.355,22.3843,22.3403,22.3843,1500.0
2011-11-08 12:10:00,30.55,30.58,30.54,30.55,3100.0,22.3843,22.4063,22.377,22.3843,3100.0
2011-11-08 12:15:00,30.55,30.55,30.52,30.52,7000.0,22.3843,22.3843,22.3623,22.3623,7000.0
2011-11-08 12:20:00,30.54,30.55,30.51,30.52,9300.0,22.377,22.3843,22.355,22.3623,9300.0
2011-11-08 12:25:00,30.52,30.53,30.51,30.52,5900.0,22.3623,22.3696,22.355,22.3623,5900.0
2011-11-08 12:30:00,30.52,30.55,30.52,30.53,6100.0,22.3623,22.3843,22.3623,22.3696,6100.0
2011-11-08 12:35:00,30.54,30.55,30.52,30.53,3900.0,22.377,22.3843,22.3623,22.3696,3900.0
2011-11-08 12:40:00,30.54,30.57,30.54,30.55,6200.0,22.377,22.399,22.377,22.3843,6200.0
2011-11-08 12:45:00,30.55,30.56,30.5,30.52,6500.0,22.3843,22.3916,22.3477,22.3623,6500.0
2011-11-08 12:50:00,30.52,30.54,30.51,30.53,2000.0,22.3623,22.377,22.355,22.3696,2000.0
2011-11-08 12:55:00,30.54,30.57,30.54,30.55,3500.0,22.377,22.399,22.377,22.3843,3500.0
2011-11-08 13:00:00,30.56,30.58,30.56,30.58,3100.0,22.3916,22.4063,22.3916,22.4063,3100.0
2011-11-08 13:05:00,30.57,30.57,30.51,30.53,19200.0,22.399,22.399,22.355,22.3696,19200.0
2011-11-08 13:10:00,30.52,30.53,30.5,30.51,2600.0,22.3623,22.3696,22.3477,22.355,2600.0
2011-11-08 13:15:00,30.51,30.56,30.5,30.56,4700.0,22.355,22.3916,22.3477,22.3916,4700.0
2011-11-08 13:20:00,30.55,30.58,30.51,30.58,15900.0,22.3843,22.4063,22.355,22.4063,15900.0
2011-11-08 13:25:00,30.59,30.64,30.58,30.63,2800.0,22.4136,22.4502,22.4063,22.4429,2800.0
2011-11-08 13:30:00,30.64,30.64,30.63,30.64,1700.0,22.4502,22.4502,22.4429,22.4502,1700.0
2011-11-08 13:35:00,30.65,30.69,30.63,30.65,10900.0,22.4576,22.4869,22.4429,22.4576,10900.0
2011-11-08 13:40:00,30.65,30.66,30.58,30.58,17500.0,22.4576,22.4649,22.4063,22.4063,17500.0
2011-11-08 13:45:00,30.58,30.71,30.55,30.67,11600.0,22.4063,22.5015,22.3843,22.4722,11600.0
2011-11-08 13:50:00,30.67,30.69,30.59,30.61,14800.0,22.4722,22.4869,22.4136,22.4283,14800.0
2011-11-08 13:55:00,30.6,30.63,30.59,30.6,9900.0,22.4209,22.4429,22.4136,22.4209,9900.0
2011-11-08 14:00:00,30.62,30.65,30.61,30.63,12600.0,22.4356,22.4576,22.4283,22.4429,12600.0
2011-11-08 14:05:00,30.62,30.65,30.55,30.62,62700.0,22.4356,22.4576,22.3843,22.4356,62700.0
2011-11-08 14:10:00,30.62,30.69,30.6,30.69,7700.0,22.4356,22.4869,22.4209,22.4869,7700.0
2011-11-08 14:15:00,30.69,30.7,30.64,30.64,4300.0,22.4869,22.4942,22.4502,22.4502,4300.0
2011-11-08 14:20:00,30.63,30.74,30.63,30.73,6800.0,22.4429,22.5235,22.4429,22.5162,6800.0
2011-11-08 14:25:00,30.73,30.76,30.71,30.76,9700.0,22.5162,22.5382,22.5015,22.5382,9700.0
2011-11-08 14:30:00,30.78,30.79,30.73,30.73,10900.0,22.5528,22.5602,22.5162,22.5162,10900.0
2011-11-08 14:35:00,30.73,30.75,30.73,30.74,3900.0,22.5162,22.5308,22.5162,22.5235,3900.0
2011-11-08 14:40:00,30.74,30.81,30.74,30.78,16300.0,22.5235,22.5748,22.5235,22.5528,16300.0
2011-11-08 14:45:00,30.78,30.82,30.78,30.78,7700.0,22.5528,22.5821,22.5528,22.5528,7700.0
2011-11-08 14:50:00,30.78,30.81,30.77,30.77,5100.0,22.5528,22.5748,22.5455,22.5455,5100.0
2011-11-08 14:55:00,30.79,30.8,30.76,30.78,5700.0,22.5602,22.5675,22.5382,22.5528,5700.0
2011-11-08 15:00:00,30.78,30.79,30.73,30.75,7000.0,22.5528,22.5602,22.5162,22.5308,7000.0
2011-11-08 15:05:00,30.72,30.78,30.7,30.78,8700.0,22.5089,22.5528,22.4942,22.5528,8700.0
2011-11-08 15:10:00,30.78,30.81,30.77,30.81,5100.0,22.5528,22.5748,22.5455,22.5748,5100.0
2011-11-08 15:15:00,30.81,30.83,30.79,30.83,13500.0,22.5748,22.5895,22.5602,22.5895,13500.0
2011-11-08 15:20:00,30.82,30.85,30.82,30.84,7700.0,22.5821,22.6041,22.5821,22.5968,7700.0
2011-11-08 15:25:00,30.83,30.84,30.79,30.81,15100.0,22.5895,22.5968,22.5602,22.5748,15100.0
2011-11-08 15:30:00,30.82,30.86,30.81,30.84,15300.0,22.5821,22.6114,22.5748,22.5968,15300.0
2011-11-08 15:35:00,30.85,30.86,30.82,30.83,5000.0,22.6041,22.6114,22.5821,22.5895,5000.0
2011-11-08 15:40:00,30.84,30.9,30.83,30.85,17500.0,22.5968,22.6408,22.5895,22.6041,17500.0
2011-11-08 15:45:00,30.86,30.94,30.83,30.94,20800.0,22.6114,22.6701,22.5895,22.6701,20800.0
2011-11-08 15:50:00,30.92,30.99,30.92,30.99,51000.0,22.6554,22.7067,22.6554,22.7067,51000.0
2011-11-08 15:55:00,30.98,31.01,30.95,31.0,87800.0,22.6994,22.7214,22.6774,22.714,87800.0
2011-11-09 09:30:00,30.34,30.59,30.25,30.55,13000.0,22.2304,22.4136,22.1645,22.3843,13000.0
2011-11-09 09:35:00,30.59,30.62,30.5,30.5,8200.0,22.4136,22.4356,22.3477,22.3477,8200.0
2011-11-09 09:40:00,30.5,30.56,30.49,30.51,4400.0,22.3477,22.3916,22.3403,22.355,4400.0
2011-11-09 09:45:00,30.49,30.54,30.49,30.54,3000.0,22.3403,22.377,22.3403,22.377,3000.0
2011-11-09 09:50:00,30.52,30.52,30.51,30.51,1900.0,22.3623,22.3623,22.355,22.355,1900.0
2011-11-09 09:55:00,30.5,30.52,30.47,30.52,4500.0,22.3477,22.3623,22.3257,22.3623,4500.0
2011-11-09 10:00:00,30.51,30.56,30.51,30.56,2700.0,22.355,22.3916,22.355,22.3916,2700.0
2011-11-09 10:05:00,30.52,30.55,30.49,30.53,3900.0,22.3623,22.3843,22.3403,22.3696,3900.0
2011-11-09 10:10:00,30.53,30.6,30.51,30.59,6100.0,22.3696,22.4209,22.355,22.4136,6100.0
2011-11-09 10:15:00,30.59,30.6,30.55,30.56,5400.0,22.4136,22.4209,22.3843,22.3916,5400.0
2011-11-09 10:20:00,30.54,30.54,30.5,30.54,3100.0,22.377,22.377,22.3477,22.377,3100.0
2011-11-09 10:25:00,30.51,30.53,30.49,30.5,2800.0,22.355,22.3696,22.3403,22.3477,2800.0
2011-11-09 10:30:00,30.48,30.51,30.47,30.51,8900.0,22.333,22.355,22.3257,22.355,8900.0
2011-11-09 10:35:00,30.49,30.5,30.4,30.44,11900.0,22.3403,22.3477,22.2744,22.3037,11900.0
2011-11-09 10:40:00,30.43,30.49,30.42,30.49,11000.0,22.2964,22.3403,22.2891,22.3403,11000.0
2011-11-09 10:45:00,30.48,30.59,30.46,30.58,7500.0,22.333,22.4136,22.3184,22.4063,7500.0
2011-11-09 10:50:00,30.57,30.58,30.53,30.53,1700.0,22.399,22.4063,22.3696,22.3696,1700.0
2011-11-09 10:55:00,30.52,30.62,30.51,30.58,4000.0,22.3623,22.4356,22.355,22.4063,4000.0
2011-11-09 11:00:00,30.59,30.59,30.54,30.55,1600.0,22.4136,22.4136,22.377,22.3843,1600.0
2011-11-09 11:05:00,30.56,30.58,30.54,30.58,1900.0,22.3916,22.4063,22.377,22.4063,1900.0
2011-11-09 11:10:00,30.56,30.57,30.53,30.57,1900.0,22.3916,22.399,22.3696,22.399,1900.0
2011-11-09 11:15:00,30.59,30.69,30.59,30.68,6500.0,22.4136,22.4869,22.4136,22.4796,6500.0
2011-11-09 11:20:00,30.68,30.68,30.66,30.67,1200.0,22.4796,22.4796,22.4649,22.4722,1200.0
2011-11-09 11:25:00,30.68,30.69,30.62,30.62,1600.0,22.4796,22.4869,22.4356,22.4356,1600.0
2011-11-09 11:30:00,30.63,30.65,30.6,30.65,4100.0,22.4429,22.4576,22.4209,22.4576,4100.0
2011-11-09 11:35:00,30.64,30.69,30.64,30.69,4200.0,22.4502,22.4869,22.4502,22.4869,4200.0
2011-11-09 11:40:00,30.69,30.69,30.65,30.67,1500.0,22.4869,22.4869,22.4576,22.4722,1500.0
2011-11-09 11:45:00,30.63,30.7,30.63,30.69,3100.0,22.4429,22.4942,22.4429,22.4869,3100.0
2011-11-09 11:50:00,30.69,30.69,30.65,30.67,800.0,22.4869,22.4869,22.4576,22.4722,800.0
2011-11-09 11:55:00,30.67,30.68,30.64,30.66,4400.0,22.4722,22.4796,22.4502,22.4649,4400.0
2011-11-09 12:00:00,30.66,30.68,30.62,30.62,7200.0,22.4649,22.4796,22.4356,22.4356,7200.0
2011-11-09 12:05:00,30.63,30.65,30.62,30.62,1600.0,22.4429,22.4576,22.4356,22.4356,1600.0
2011-11-09 12:10:00,30.61,30.62,30.58,30.58,2800.0,22.4283,22.4356,22.4063,22.4063,2800.0
2011-11-09 12:15:00,30.58,30.58,30.56,30.56,2600.0,22.4063,22.4063,22.3916,22.3916,2600.0
2011-11-09 12:20:00,30.56,30.56,30.51,30.51,8500.0,22.3916,22.3916,22.355,22.355,8500.0
2011-11-09 12:25:00,30.5,30.54,30.49,30.51,3900.0,22.3477,22.377,22.3403,22.355,3900.0
2011-11-09 12:30:00,30.49,30.5,30.48,30.48,4100.0,22.3403,22.3477,22.333,22.333,4100.0
2011-11-09 12:35:00,30.52,30.53,30.5,30.5,2900.0,22.3623,22.3696,22.3477,22.3477,2900.0
2011-11-09 12:40:00,30.5,30.52,30.48,30.52,3900.0,22.3477,22.3623,22.333,22.3623,3900.0
2011-11-09 12:45:00,30.5,30.54,30.47,30.53,3000.0,22.3477,22.377,22.3257,22.3696,3000.0
2011-11-09 12:50:00,30.54,30.58,30.54,30.57,4000.0,22.377,22.4063,22.377,22.399,4000.0
2011-11-09 12:55:00,30.58,30.62,30.57,30.6,4200.0,22.4063,22.4356,22.399,22.4209,4200.0
2011-11-09 13:00:00,30.6,30.6,30.54,30.55,4900.0,22.4209,22.4209,22.377,22.3843,4900.0
2011-11-09 13:05:00,30.57,30.59,30.52,30.52,6100.0,22.399,22.4136,22.3623,22.3623,6100.0
2011-11-09 13:10:00,30.52,30.52,30.48,30.52,4600.0,22.3623,22.3623,22.333,22.3623,4600.0
2011-11-09 13:15:00,30.52,30.52,30.48,30.5,9700.0,22.3623,22.3623,22.333,22.3477,9700.0
2011-11-09 13:20:00,30.5,30.53,30.49,30.52,4700.0,22.3477,22.3696,22.3403,22.3623,4700.0
2011-11-09 13:25:00,30.52,30.59,30.52,30.58,8700.0,22.3623,22.4136,22.3623,22.4063,8700.0
2011-11-09 13:30:00,30.58,30.58,30.52,30.53,12100.0,22.4063,22.4063,22.3623,22.3696,12100.0
2011-11-09 13:35:00,30.53,30.57,30.51,30.53,3000.0,22.3696,22.399,22.355,22.3696,3000.0
2011-11-09 13:40:00,30.52,30.56,30.5,30.54,10000.0,22.3623,22.3916,22.3477,22.377,10000.0
2011-11-09 13:45:00,30.52,30.54,30.49,30.5,11200.0,22.3623,22.377,22.3403,22.3477,11200.0
2011-11-09 13:50:00,30.49,30.52,30.46,30.51,19100.0,22.3403,22.3623,22.3184,22.355,19100.0
2011-11-09 13:55:00,30.5,30.53,30.48,30.53,33500.0,22.3477,22.3696,22.333,22.3696,33500.0
2011-11-09 14:00:00,30.52,30.53,30.47,30.48,26300.0,22.3623,22.3696,22.3257,22.333,26300.0
2011-11-09 14:05:00,30.47,30.54,30.46,30.54,30800.0,22.3257,22.377,22.3184,22.377,30800.0
2011-11-09 14:10:00,30.53,30.55,30.48,30.53,12900.0,22.3696,22.3843,22.333,22.3696,12900.0
2011-11-09 14:15:00,30.52,30.52,30.48,30.51,11000.0,22.3623,22.3623,22.333,22.355,11000.0
2011-11-09 14:20:00,30.53,30.56,30.49,30.5,16500.0,22.3696,22.3916,22.3403,22.3477,16500.0
2011-11-09 14:25:00,30.48,30.61,30.47,30.6,28200.0,22.333,22.4283,22.3257,22.4209,28200.0
2011-11-09 14:30:00,30.6,30.61,30.54,30.58,22400.0,22.4209,22.4283,22.377,22.4063,22400.0
2011-11-09 14:35:00,30.59,30.59,30.55,30.56,7200.0,22.4136,22.4136,22.3843,22.3916,7200.0
2011-11-09 14:40:00,30.54,30.62,30.5,30.6,13200.0,22.377,22.4356,22.3477,22.4209,13200.0
2011-11-09 14:45:00,30.6,30.6,30.58,30.59,3400.0,22.4209,22.4209,22.4063,22.4136,3400.0
2011-11-09 14:50:00,30.57,30.58,30.53,30.54,7100.0,22.399,22.4063,22.3696,22.377,7100.0
2011-11-09 14:55:00,30.54,30.54,30.5,30.5,7600.0,22.377,22.377,22.3477,22.3477,7600.0
2011-11-09 15:00:00,30.5,30.54,30.49,30.51,14000.0,22.3477,22.377,22.3403,22.355,14000.0
2011-11-09 15:05:00,30.51,30.56,30.5,30.54,14700.0,22.355,22.3916,22.3477,22.377,14700.0
2011-11-09 15:10:00,30.55,30.55,30.5,30.51,15200.0,22.3843,22.3843,22.3477,22.355,15200.0
2011-11-09 15:15:00,30.51,30.56,30.5,30.53,12000.0,22.355,22.3916,22.3477,22.3696,12000.0
2011-11-09 15:20:00,30.53,30.58,30.53,30.54,22200.0,22.3696,22.4063,22.3696,22.377,22200.0
2011-11-09 15:25:00,30.54,30.54,30.5,30.51,12500.0,22.377,22.377,22.3477,22.355,12500.0
2011-11-09 15:30:00,30.51,30.54,30.48,30.49,29600.0,22.355,22.377,22.333,22.3403,29600.0
2011-11-09 15:35:00,30.48,30.54,30.48,30.5,24300.0,22.333,22.377,22.333,22.3477,24300.0
2011-11-09 15:40:00,30.5,30.51,30.43,30.47,45500.0,22.3477,22.355,22.2964,22.3257,45500.0
2011-11-09 15:45:00,30.46,30.56,30.39,30.41,36300.0,22.3184,22.3916,22.2671,22.2817,36300.0
2011-11-09 15:50:00,30.41,30.47,30.39,30.41,33200.0,22.2817,22.3257,22.2671,22.2817,33200.0
2011-11-09 15:55:00,30.41,30.47,30.36,30.43,89500.0,22.2817,22.3257,22.2451,22.2964,89500.0
2011-11-10 09:30:00,30.75,30.76,30.67,30.67,5600.0,22.5308,22.5382,22.4722,22.4722,5600.0
2011-11-10 09:35:00,30.61,30.61,30.57,30.59,800.0,22.4283,22.4283,22.399,22.4136,800.0
2011-11-10 09:40:00,30.62,30.62,30.53,30.57,1900.0,22.4356,22.4356,22.3696,22.399,1900.0
2011-11-10 09:45:00,30.59,30.72,30.57,30.64,4100.0,22.4136,22.5089,22.399,22.4502,4100.0
2011-11-10 09:50:00,30.62,30.62,30.56,30.6,2200.0,22.4356,22.4356,22.3916,22.4209,2200.0
2011-11-10 09:55:00,30.62,30.62,30.56,30.59,3300.0,22.4356,22.4356,22.3916,22.4136,3300.0
2011-11-10 10:00:00,30.59,30.59,30.5,30.54,7300.0,22.4136,22.4136,22.3477,22.377,7300.0
2011-11-10 10:05:00,30.53,30.63,30.53,30.55,5400.0,22.3696,22.4429,22.3696,22.3843,5400.0
2011-11-10 10:10:00,30.52,30.62,30.52,30.58,4300.0,22.3623,22.4356,22.3623,22.4063,4300.0
2011-11-10 10:15:00,30.56,30.63,30.55,30.6,4500.0,22.3916,22.4429,22.3843,22.4209,4500.0
2011-11-10 10:20:00,30.64,30.68,30.61,30.65,1500.0,22.4502,22.4796,22.4283,22.4576,1500.0
2011-11-10 10:25:00,30.68,30.68,30.64,30.64,2200.0,22.4796,22.4796,22.4502,22.4502,2200.0
2011-11-10 10:30:00,30.62,30.62,30.53,30.55,2100.0,22.4356,22.4356,22.3696,22.3843,2100.0
2011-11-10 10:35:00,30.56,30.65,30.56,30.63,3600.0,22.3916,22.4576,22.3916,22.4429,3600.0
2011-11-10 10:40:00,30.66,30.7,30.62,30.62,3100.0,22.4649,22.4942,22.4356,22.4356,3100.0
2011-11-10 10:45:00,30.61,30.65,30.59,30.6,4300.0,22.4283,22.4576,22.4136,22.4209,4300.0
2011-11-10 10:50:00,30.6,30.67,30.6,30.63,4800.0,22.4209,22.4722,22.4209,22.4429,4800.0
2011-11-10 10:55:00,30.63,30.64,30.56,30.57,3900.0,22.4429,22.4502,22.3916,22.399,3900.0
2011-11-10 11:00:00,30.58,30.6,30.52,30.53,4600.0,22.4063,22.4209,22.3623,22.3696,4600.0
2011-11-10 11:05:00,30.51,30.53,30.5,30.51,6100.0,22.355,22.3696,22.3477,22.355,6100.0
2011-11-10 11:10:00,30.52,30.54,30.5,30.51,5100.0,22.3623,22.377,22.3477,22.355,5100.0
2011-11-10 11:15:00,30.52,30.54,30.5,30.5,6700.0,22.3623,22.377,22.3477,22.3477,6700.0
2011-11-10 11:20:00,30.5,30.5,30.45,30.47,4300.0,22.3477,22.3477,22.311,22.3257,4300.0
2011-11-10 11:25:00,30.47,30.49,30.45,30.46,3400.0,22.3257,22.3403,22.311,22.3184,3400.0
2011-11-10 11:30:00,30.46,30.51,30.45,30.51,6400.0,22.3184,22.355,22.311,22.355,6400.0
2011-11-10 11:35:00,30.49,30.54,30.46,30.52,14900.0,22.3403,22.377,22.3184,22.3623,14900.0
2011-11-10 11:40:00,30.53,30.6,30.51,30.6,4800.0,22.3696,22.4209,22.355,22.4209,4800.0
2011-11-10 11:45:00,30.6,30.63,30.57,30.6,7600.0,22.4209,22.4429,22.399,22.4209,7600.0
2011-11-10 11:50:00,30.59,30.59,30.53,30.55,2700.0,22.4136,22.4136,22.3696,22.3843,2700.0
2011-11-10 11:55:00,30.54,30.6,30.54,30.59,2600.0,22.377,22.4209,22.377,22.4136,2600.0
2011-11-10 12:00:00,30.6,30.6,30.55,30.59,4200.0,22.4209,22.4209,22.3843,22.4136,4200.0
2011-11-10 12:05:00,30.61,30.61,30.6,30.6,500.0,22.4283,22.4283,22.4209,22.4209,500.0
2011-11-10 12:10:00,30.62,30.63,30.6,30.61,4200.0,22.4356,22.4429,22.4209,22.4283,4200.0
2011-11-10 12:15:00,30.6,30.65,30.6,30.63,2600.0,22.4209,22.4576,22.4209,22.4429,2600.0
2011-11-10 12:20:00,30.65,30.65,30.65,30.65,1500.0,22.4576,22.4576,22.4576,22.4576,1500.0
2011-11-10 12:25:00,30.66,30.67,30.65,30.65,1900.0,22.4649,22.4722,22.4576,22.4576,1900.0
2011-11-10 12:30:00,30.66,30.66,30.64,30.64,1800.0,22.4649,22.4649,22.4502,22.4502,1800.0
2011-11-10 12:35:00,30.63,30.65,30.59,30.63,8700.0,22.4429,22.4576,22.4136,22.4429,8700.0
2011-11-10 12:40:00,30.62,30.67,30.62,30.66,4300.0,22.4356,22.4722,22.4356,22.4649,4300.0
2011-11-10 12:45:00,30.68,30.74,30.68,30.74,2200.0,22.4796,22.5235,22.4796,22.5235,2200.0
2011-11-10 12:50:00,30.74,30.76,30.72,30.76,1000.0,22.5235,22.5382,22.5089,22.5382,1000.0
2011-11-10 12:55:00,30.74,30.77,30.72,30.76,4000.0,22.5235,22.5455,22.5089,22.5382,4000.0
2011-11-10 13:00:00,30.79,30.79,30.73,30.75,5200.0,22.5602,22.5602,22.5162,22.5308,5200.0
2011-11-10 13:05:00,30.73,30.76,30.73,30.76,7200.0,22.5162,22.5382,22.5162,22.5382,7200.0
2011-11-10 13:10:00,30.75,30.85,30.75,30.82,2400.0,22.5308,22.6041,22.5308,22.5821,2400.0
2011-11-10 13:15:00,30.85,30.88,30.8,30.8,3600.0,22.6041,22.6261,22.5675,22.5675,3600.0
2011-11-10 13:20:00,30.8,30.82,30.78,30.79,1100.0,22.5675,22.5821,22.5528,22.5602,1100.0
2011-11-10 13:25:00,30.79,30.79,30.71,30.71,3600.0,22.5602,22.5602,22.5015,22.5015,3600.0
2011-11-10 13:30:00,30.73,30.76,30.71,30.73,5200.0,22.5162,22.5382,22.5015,22.5162,5200.0
2011-11-10 13:35:00,30.73,30.73,30.71,30.72,2400.0,22.5162,22.5162,22.5015,22.5089,2400.0
2011-11-10 13:40:00,30.72,30.77,30.72,30.72,4800.0,22.5089,22.5455,22.5089,22.5089,4800.0
2011-11-10 13:45:00,30.72,30.72,30.68,30.69,3400.0,22.5089,22.5089,22.4796,22.4869,3400.0
2011-11-10 13:50:00,30.67,30.74,30.66,30.74,5300.0,22.4722,22.5235,22.4649,22.5235,5300.0
2011-11-10 13:55:00,30.74,30.81,30.74,30.8,4700.0,22.5235,22.5748,22.5235,22.5675,4700.0
2011-11-10 14:00:00,30.8,30.83,30.69,30.71,8700.0,22.5675,22.5895,22.4869,22.5015,8700.0
2011-11-10 14:05:00,30.7,30.7,30.61,30.64,6600.0,22.4942,22.4942,22.4283,22.4502,6600.0
2011-11-10 14:10:00,30.67,30.7,30.66,30.69,5000.0,22.4722,22.4942,22.4649,22.4869,5000.0
2011-11-10 14:15:00,30.69,30.76,30.67,30.75,4600.0,22.4869,22.5382,22.4722,22.5308,4600.0
2011-11-10 14:20:00,30.73,30.74,30.65,30.74,5400.0,22.5162,22.5235,22.4576,22.5235,5400.0
2011-11-10 14:25:00,30.73,30.74,30.64,30.64,7700.0,22.5162,22.5235,22.4502,22.4502,7700.0
2011-11-10 14:30:00,30.63,30.72,30.63,30.7,5900.0,22.4429,22.5089,22.4429,22.4942,5900.0
2011-11-10 14:35:00,30.69,30.69,30.63,30.65,7200.0,22.4869,22.4869,22.4429,22.4576,7200.0
2011-11-10 14:40:00,30.66,30.7,30.63,30.7,6500.0,22.4649,22.4942,22.4429,22.4942,6500.0
2011-11-10 14:45:00,30.69,30.69,30.65,30.65,4200.0,22.4869,22.4869,22.4576,22.4576,4200.0
2011-11-10 14:50:00,30.66,30.67,30.62,30.64,6000.0,22.4649,22.4722,22.4356,22.4502,6000.0
2011-11-10 14:55:00,30.64,30.64,30.62,30.62,15400.0,22.4502,22.4502,22.4356,22.4356,15400.0
2011-11-10 15:00:00,30.62,30.66,30.62,30.64,10400.0,22.4356,22.4649,22.4356,22.4502,10400.0
2011-11-10 15:05:00,30.63,30.68,30.63,30.63,5000.0,22.4429,22.4796,22.4429,22.4429,5000.0
2011-11-10 15:10:00,30.63,30.67,30.62,30.64,3800.0,22.4429,22.4722,22.4356,22.4502,3800.0
2011-11-10 15:15:00,30.62,30.67,30.62,30.63,8200.0,22.4356,22.4722,22.4356,22.4429,8200.0
2011-11-10 15:20:00,30.63,30.67,30.62,30.66,8700.0,22.4429,22.4722,22.4356,22.4649,8700.0
2011-11-10 15:25:00,30.67,30.75,30.65,30.7,11300.0,22.4722,22.5308,22.4576,22.4942,11300.0
2011-11-10 15:30:00,30.72,30.72,30.64,30.64,18000.0,22.5089,22.5089,22.4502,22.4502,18000.0
2011-11-10 15:35:00,30.64,30.7,30.62,30.67,21300.0,22.4502,22.4942,22.4356,22.4722,21300.0
2011-11-10 15:40:00,30.66,30.7,30.62,30.66,14300.0,22.4649,22.4942,22.4356,22.4649,14300.0
2011-11-10 15:45:00,30.67,30.74,30.67,30.73,19000.0,22.4722,22.5235,22.4722,22.5162,19000.0
2011-11-10 15:50:00,30.72,30.8,30.7,30.76,23800.0,22.5089,22.5675,22.4942,22.5382,23800.0
2011-11-10 15:55:00,30.77,30.78,30.74,30.77,45200.0,22.5455,22.5528,22.5235,22.5455,45200.0
2011-11-11 09:30:00,31.07,31.09,30.97,31.04,9400.0,22.7653,22.78,22.692,22.7433,9400.0
2011-11-11 09:35:00,31.04,31.04,31.01,31.03,2800.0,22.7433,22.7433,22.7214,22.736,2800.0
2011-11-11 09:40:00,31.03,31.12,31.01,31.06,3200.0,22.736,22.8019,22.7214,22.758,3200.0
2011-11-11 09:45:00,31.12,31.12,31.07,31.11,1800.0,22.8019,22.8019,22.7653,22.7946,1800.0
2011-11-11 09:50:00,31.09,31.12,31.05,31.12,7100.0,22.78,22.8019,22.7507,22.8019,7100.0
2011-11-11 09:55:00,31.15,31.16,31.11,31.13,2500.0,22.8239,22.8313,22.7946,22.8093,2500.0
2011-11-11 10:00:00,31.13,31.2,31.13,31.18,4200.0,22.8093,22.8606,22.8093,22.8459,4200.0
2011-11-11 10:05:00,31.18,31.25,31.18,31.23,3200.0,22.8459,22.8972,22.8459,22.8825,3200.0
2011-11-11 10:10:00,31.21,31.25,31.2,31.21,3600.0,22.8679,22.8972,22.8606,22.8679,3600.0
2011-11-11 10:15:00,31.22,31.24,31.22,31.24,2100.0,22.8752,22.8899,22.8752,22.8899,2100.0
2011-11-11 10:20:00,31.22,31.25,31.22,31.25,9200.0,22.8752,22.8972,22.8752,22.8972,9200.0
2011-11-11 10:25:00,31.23,31.26,31.21,31.24,4000.0,22.8825,22.9045,22.8679,22.8899,4000.0
2011-11-11 10:30:00,31.27,31.31,31.25,31.29,6000.0,22.9119,22.9412,22.8972,22.9265,6000.0
2011-11-11 10:35:00,31.29,31.32,31.25,31.29,9100.0,22.9265,22.9485,22.8972,22.9265,9100.0
2011-11-11 10:40:00,31.28,31.34,31.28,31.34,12700.0,22.9192,22.9631,22.9192,22.9631,12700.0
2011-11-11 10:45:00,31.35,31.44,31.35,31.42,13500.0,22.9705,23.0364,22.9705,23.0218,13500.0
2011-11-11 10:50:00,31.44,31.44,31.38,31.42,9200.0,23.0364,23.0364,22.9925,23.0218,9200.0
2011-11-11 10:55:00,31.42,31.44,31.41,31.44,3100.0,23.0218,23.0364,23.0144,23.0364,3100.0
2011-11-11 11:00:00,31.44,31.46,31.42,31.46,4500.0,23.0364,23.0511,23.0218,23.0511,4500.0
2011-11-11 11:05:00,31.46,31.47,31.39,31.39,2600.0,23.0511,23.0584,22.9998,22.9998,2600.0
2011-11-11 11:10:00,31.39,31.43,31.38,31.4,4400.0,22.9998,23.0291,22.9925,23.0071,4400.0
2011-11-11 11:15:00,31.4,31.43,31.38,31.39,3500.0,23.0071,23.0291,22.9925,22.9998,3500.0
2011-11-11 11:20:00,31.37,31.4,31.35,31.35,2100.0,22.9851,23.0071,22.9705,22.9705,2100.0
2011-11-11 11:25:00,31.34,31.37,31.34,31.35,8600.0,22.9631,22.9851,22.9631,22.9705,8600.0
2011-11-11 11:30:00,31.36,31.38,31.31,31.31,4400.0,22.9778,22.9925,22.9412,22.9412,4400.0
2011-11-11 11:35:00,31.32,31.33,31.31,31.33,4000.0,22.9485,22.9558,22.9412,22.9558,4000.0
2011-11-11 11:40:00,31.33,31.34,31.33,31.34,3600.0,22.9558,22.9631,22.9558,22.9631,3600.0
2011-11-11 11:45:00,31.35,31.38,31.33,31.35,2900.0,22.9705,22.9925,22.9558,22.9705,2900.0
2011-11-11 11:50:00,31.34,31.34,31.34,31.34,1500.0,22.9631,22.9631,22.9631,22.9631,1500.0
2011-11-11 11:55:00,31.33,31.34,31.3,31.31,3800.0,22.9558,22.9631,22.9338,22.9412,3800.0
2011-11-11 12:00:00,31.3,31.32,31.3,31.32,2700.0,22.9338,22.9485,22.9338,22.9485,2700.0
2011-11-11 12:05:00,31.32,31.34,31.29,31.29,4700.0,22.9485,22.9631,22.9265,22.9265,4700.0
2011-11-11 12:10:00,31.3,31.33,31.29,31.31,5400.0,22.9338,22.9558,22.9265,22.9412,5400.0
2011-11-11 12:15:00,31.32,31.32,31.29,31.32,5500.0,22.9485,22.9485,22.9265,22.9485,5500.0
2011-11-11 12:20:00,31.32,31.33,31.27,31.27,5100.0,22.9485,22.9558,22.9119,22.9119,5100.0
2011-11-11 12:25:00,31.29,31.3,31.29,31.29,3600.0,22.9265,22.9338,22.9265,22.9265,3600.0
2011-11-11 12:30:00,31.29,31.31,31.29,31.29,3100.0,22.9265,22.9412,22.9265,22.9265,3100.0
2011-11-11 12:35:00,31.29,31.32,31.29,31.31,2800.0,22.9265,22.9485,22.9265,22.9412,2800.0
2011-11-11 12:40:00,31.31,31.31,31.3,31.31,1800.0,22.9412,22.9412,22.9338,22.9412,1800.0
2011-11-11 12:45:00,31.32,31.34,31.31,31.33,2600.0,22.9485,22.9631,22.9412,22.9558,2600.0
2011-11-11 12:50:00,31.32,31.32,31.29,31.32,2400.0,22.9485,22.9485,22.9265,22.9485,2400.0
2011-11-11 12:55:00,31.31,31.32,31.29,31.3,3300.0,22.9412,22.9485,22.9265,22.9338,3300.0
2011-11-11 13:00:00,31.3,31.32,31.3,31.31,3600.0,22.9338,22.9485,22.9338,22.9412,3600.0
2011-11-11 13:05:00,31.33,31.35,31.31,31.33,8900.0,22.9558,22.9705,22.9412,22.9558,8900.0
2011-11-11 13:10:00,31.32,31.32,31.28,31.28,1800.0,22.9485,22.9485,22.9192,22.9192,1800.0
2011-11-11 13:15:00,31.27,31.29,31.27,31.29,1600.0,22.9119,22.9265,22.9119,22.9265,1600.0
2011-11-11 13:20:00,31.29,31.29,31.26,31.27,4200.0,22.9265,22.9265,22.9045,22.9119,4200.0
2011-11-11 13:25:00,31.28,31.28,31.2,31.21,4400.0,22.9192,22.9192,22.8606,22.8679,4400.0
2011-11-11 13:30:00,31.23,31.24,31.23,31.23,500.0,22.8825,22.8899,22.8825,22.8825,500.0
2011-11-11 13:35:00,31.24,31.26,31.23,31.26,3800.0,22.8899,22.9045,22.8825,22.9045,3800.0
2011-11-11 13:40:00,31.26,31.27,31.25,31.25,4100.0,22.9045,22.9119,22.8972,22.8972,4100.0
2011-11-11 13:45:00,31.25,31.27,31.25,31.27,3200.0,22.8972,22.9119,22.8972,22.9119,3200.0
2011-11-11 13:50:00,31.27,31.27,31.24,31.24,2500.0,22.9119,22.9119,22.8899,22.8899,2500.0
2011-11-11 13:55:00,31.22,31.25,31.2,31.25,5400.0,22.8752,22.8972,22.8606,22.8972,5400.0
2011-11-11 14:00:00,31.25,31.26,31.24,31.25,1100.0,22.8972,22.9045,22.8899,22.8972,1100.0
2011-11-11 14:05:00,31.24,31.25,31.24,31.24,4500.0,22.8899,22.8972,22.8899,22.8899,4500.0
2011-11-11 14:10:00,31.24,31.27,31.22,31.26,16300.0,22.8899,22.9119,22.8752,22.9045,16300.0
2011-11-11 14:15:00,31.28,31.28,31.23,31.24,9400.0,22.9192,22.9192,22.8825,22.8899,9400.0
2011-11-11 14:20:00,31.24,31.25,31.22,31.25,3000.0,22.8899,22.8972,22.8752,22.8972,3000.0
2011-11-11 14:25:00,31.25,31.28,31.25,31.27,2700.0,22.8972,22.9192,22.8972,22.9119,2700.0
2011-11-11 14:30:00,31.28,31.28,31.26,31.27,4200.0,22.9192,22.9192,22.9045,22.9119,4200.0
2011-11-11 14:35:00,31.28,31.29,31.25,31.25,4100.0,22.9192,22.9265,22.8972,22.8972,4100.0
2011-11-11 14:40:00,31.25,31.28,31.25,31.26,4200.0,22.8972,22.9192,22.8972,22.9045,4200.0
2011-11-11 14:45:00,31.26,31.27,31.25,31.25,2600.0,22.9045,22.9119,22.8972,22.8972,2600.0
2011-11-11 14:50:00,31.25,31.27,31.25,31.27,3400.0,22.8972,22.9119,22.8972,22.9119,3400.0
2011-11-11 14:55:00,31.26,31.26,31.21,31.23,5900.0,22.9045,22.9045,22.8679,22.8825,5900.0
2011-11-11 15:00:00,31.24,31.27,31.24,31.27,4400.0,22.8899,22.9119,22.8899,22.9119,4400.0
2011-11-11 15:05:00,31.27,31.27,31.2,31.24,15000.0,22.9119,22.9119,22.8606,22.8899,15000.0
2011-11-11 15:10:00,31.24,31.26,31.22,31.26,3400.0,22.8899,22.9045,22.8752,22.9045,3400.0
2011-11-11 15:15:00,31.26,31.29,31.25,31.29,6000.0,22.9045,22.9265,22.8972,22.9265,6000.0
2011-11-11 15:20:00,31.28,31.3,31.28,31.28,8500.0,22.9192,22.9338,22.9192,22.9192,8500.0
2011-11-11 15:25:00,31.28,31.3,31.27,31.28,6100.0,22.9192,22.9338,22.9119,22.9192,6100.0
2011-11-11 15:30:00,31.3,31.3,31.26,31.27,6900.0,22.9338,22.9338,22.9045,22.9119,6900.0
2011-11-11 15:35:00,31.28,31.28,31.25,31.27,5100.0,22.9192,22.9192,22.8972,22.9119,5100.0
2011-11-11 15:40:00,31.26,31.29,31.25,31.27,18800.0,22.9045,22.9265,22.8972,22.9119,18800.0
2011-11-11 15:45:00,31.26,31.29,31.25,31.28,17800.0,22.9045,22.9265,22.8972,22.9192,17800.0
2011-11-11 15:50:00,31.28,31.31,31.27,31.3,27100.0,22.9192,22.9412,22.9119,22.9338,27100.0
2011-11-11 15:55:00,31.3,31.34,31.29,31.29,47900.0,22.9338,22.9631,22.9265,22.9265,47900.0
2011-11-14 09:30:00,31.04,31.05,31.02,31.03,8200.0,22.7433,22.7507,22.7287,22.736,8200.0
2011-11-14 09:35:00,31.08,31.11,31.03,31.03,1000.0,22.7726,22.7946,22.736,22.736,1000.0
2011-11-14 09:40:00,31.06,31.08,30.93,30.93,5300.0,22.758,22.7726,22.6627,22.6627,5300.0
2011-11-14 09:45:00,30.91,30.97,30.9,30.92,4900.0,22.6481,22.692,22.6408,22.6554,4900.0
2011-11-14 09:50:00,30.91,30.97,30.9,30.96,3600.0,22.6481,22.692,22.6408,22.6847,3600.0
2011-11-14 09:55:00,31.0,31.0,30.95,30.95,1300.0,22.714,22.714,22.6774,22.6774,1300.0
2011-11-14 10:00:00,30.92,31.02,30.91,31.02,1800.0,22.6554,22.7287,22.6481,22.7287,1800.0
2011-11-14 10:05:00,30.99,31.0,30.96,30.97,800.0,22.7067,22.714,22.6847,22.692,800.0
2011-11-14 10:10:00,31.01,31.02,30.99,30.99,4400.0,22.7214,22.7287,22.7067,22.7067,4400.0
2011-11-14 10:15:00,30.99,30.99,30.9,30.9,14800.0,22.7067,22.7067,22.6408,22.6408,14800.0
2011-11-14 10:20:00,30.92,30.97,30.9,30.92,7000.0,22.6554,22.692,22.6408,22.6554,7000.0
2011-11-14 10:25:00,30.93,30.95,30.89,30.95,3400.0,22.6627,22.6774,22.6334,22.6774,3400.0
2011-11-14 10:30:00,30.92,30.92,30.87,30.88,1000.0,22.6554,22.6554,22.6188,22.6261,1000.0
2011-11-14 10:35:00,30.9,30.92,30.88,30.92,4100.0,22.6408,22.6554,22.6261,22.6554,4100.0
2011-11-14 10:40:00,30.89,30.9,30.87,30.9,1800.0,22.6334,22.6408,22.6188,22.6408,1800.0
2011-11-14 10:45:00,30.91,30.94,30.87,30.94,2200.0,22.6481,22.6701,22.6188,22.6701,2200.0
2011-11-14 10:50:00,30.93,31.01,30.92,31.0,9700.0,22.6627,22.7214,22.6554,22.714,9700.0
2011-11-14 10:55:00,30.99,31.01,30.95,30.96,2700.0,22.7067,22.7214,22.6774,22.6847,2700.0
2011-11-14 11:00:00,30.97,31.06,30.97,31.03,3600.0,22.692,22.758,22.692,22.736,3600.0
2011-11-14 11:05:00,31.05,31.08,31.05,31.08,3700.0,22.7507,22.7726,22.7507,22.7726,3700.0
2011-11-14 11:10:00,31.09,31.12,31.07,31.07,8100.0,22.78,22.8019,22.7653,22.7653,8100.0
2011-11-14 11:15:00,31.07,31.08,31.03,31.03,16500.0,22.7653,22.7726,22.736,22.736,16500.0
2011-11-14 11:20:00,31.04,31.08,31.03,31.06,5500.0,22.7433,22.7726,22.736,22.758,5500.0
2011-11-14 11:25:00,31.06,31.07,31.0,31.02,8100.0,22.758,22.7653,22.714,22.7287,8100.0
2011-11-14 11:30:00,31.03,31.07,31.02,31.07,3400.0,22.736,22.7653,22.7287,22.7653,3400.0
2011-11-14 11:35:00,31.08,31.08,31.05,31.05,4100.0,22.7726,22.7726,22.7507,22.7507,4100.0
2011-11-14 11:40:00,31.05,31.1,31.05,31.07,25600.0,22.7507,22.7873,22.7507,22.7653,25600.0
2011-11-14 11:45:00,31.07,31.14,31.07,31.12,15300.0,22.7653,22.8166,22.7653,22.8019,15300.0
2011-11-14 11:50:00,31.12,31.15,31.05,31.09,13300.0,22.8019,22.8239,22.7507,22.78,13300.0
2011-11-14 11:55:00,31.1,31.12,31.04,31.09,19600.0,22.7873,22.8019,22.7433,22.78,19600.0
2011-11-14 12:00:00,31.08,31.09,31.06,31.08,12200.0,22.7726,22.78,22.758,22.7726,12200.0
2011-11-14 12:05:00,31.07,31.18,31.06,31.18,21300.0,22.7653,22.8459,22.758,22.8459,21300.0
2011-11-14 12:10:00,31.17,31.17,31.1,31.11,10300.0,22.8386,22.8386,22.7873,22.7946,10300.0
2011-11-14 12:15:00,31.11,31.15,31.08,31.12,25800.0,22.7946,22.8239,22.7726,22.8019,25800.0
2011-11-14 12:20:00,31.12,31.13,31.06,31.11,33100.0,22.8019,22.8093,22.758,22.7946,33100.0
2011-11-14 12:25:00,31.11,31.13,31.1,31.11,11200.0,22.7946,22.8093,22.7873,22.7946,11200.0
2011-11-14 12:30:00,31.12,31.12,31.09,31.1,6200.0,22.8019,22.8019,22.78,22.7873,6200.0
2011-11-14 12:35:00,31.1,31.14,31.09,31.11,6500.0,22.7873,22.8166,22.78,22.7946,6500.0
2011-11-14 12:40:00,31.11,31.12,31.1,31.11,2400.0,22.7946,22.8019,22.7873,22.7946,2400.0
2011-11-14 12:45:00,31.1,31.11,31.08,31.1,3400.0,22.7873,22.7946,22.7726,22.7873,3400.0
2011-11-14 12:50:00,31.1,31.12,31.09,31.1,3300.0,22.7873,22.8019,22.78,22.7873,3300.0
2011-11-14 12:55:00,31.1,31.12,31.1,31.11,3200.0,22.7873,22.8019,22.7873,22.7946,3200.0
2011-11-14 13:00:00,31.1,31.11,31.08,31.08,8000.0,22.7873,22.7946,22.7726,22.7726,8000.0
2011-11-14 13:05:00,31.07,31.11,31.07,31.09,5600.0,22.7653,22.7946,22.7653,22.78,5600.0
2011-11-14 13:10:00,31.07,31.09,31.04,31.09,2200.0,22.7653,22.78,22.7433,22.78,2200.0
2011-11-14 13:15:00,31.09,31.12,31.08,31.11,4400.0,22.78,22.8019,22.7726,22.7946,4400.0
2011-11-14 13:20:00,31.09,31.11,31.09,31.11,1600.0,22.78,22.7946,22.78,22.7946,1600.0
2011-11-14 13:25:00,31.1,31.13,31.1,31.12,5800.0,22.7873,22.8093,22.7873,22.8019,5800.0
2011-11-14 13:30:00,31.11,31.11,31.1,31.1,3000.0,22.7946,22.7946,22.7873,22.7873,3000.0
2011-11-14 13:35:00,31.1,31.17,31.1,31.14,8200.0,22.7873,22.8386,22.7873,22.8166,8200.0
2011-11-14 13:40:00,31.15,31.16,31.14,31.15,7000.0,22.8239,22.8313,22.8166,22.8239,7000.0
2011-11-14 13:45:00,31.15,31.15,31.14,31.14,4300.0,22.8239,22.8239,22.8166,22.8166,4300.0
2011-11-14 13:50:00,31.14,31.15,31.11,31.11,5600.0,22.8166,22.8239,22.7946,22.7946,5600.0
2011-11-14 13:55:00,31.11,31.12,31.05,31.07,3700.0,22.7946,22.8019,22.7507,22.7653,3700.0
2011-11-14 14:00:00,31.06,31.06,31.05,31.06,900.0,22.758,22.758,22.7507,22.758,900.0
2011-11-14 14:05:00,31.07,31.08,31.06,31.06,1000.0,22.7653,22.7726,22.758,22.758,1000.0
2011-11-14 14:10:00,31.06,31.09,31.05,31.05,3300.0,22.758,22.78,22.7507,22.7507,3300.0
2011-11-14 14:15:00,31.04,31.05,31.02,31.02,3900.0,22.7433,22.7507,22.7287,22.7287,3900.0
2011-11-14 14:20:00,31.0,31.01,31.0,31.01,3000.0,22.714,22.7214,22.714,22.7214,3000.0
2011-11-14 14:25:00,31.0,31.01,30.99,31.0,4900.0,22.714,22.7214,22.7067,22.714,4900.0
2011-11-14 14:30:00,31.01,31.01,31.0,31.0,2700.0,22.7214,22.7214,22.714,22.714,2700.0
2011-11-14 14:35:00,31.0,31.01,31.0,31.01,10200.0,22.714,22.7214,22.714,22.7214,10200.0
2011-11-14 14:40:00,31.0,31.01,31.0,31.0,9000.0,22.714,22.7214,22.714,22.714,9000.0
2011-11-14 14:45:00,31.0,31.02,31.0,31.01,16600.0,22.714,22.7287,22.714,22.7214,16600.0
2011-11-14 14:50:00,31.01,31.02,31.0,31.0,18500.0,22.7214,22.7287,22.714,22.714,18500.0
2011-11-14 14:55:00,31.0,31.01,31.0,31.01,15500.0,22.714,22.7214,22.714,22.7214,15500.0
2011-11-14 15:00:00,31.0,31.01,31.0,31.0,12000.0,22.714,22.7214,22.714,22.714,12000.0
2011-11-14 15:05:00,31.0,31.01,31.0,31.01,4100.0,22.714,22.7214,22.714,22.7214,4100.0
2011-11-14 15:10:00,31.0,31.03,31.0,31.02,16900.0,22.714,22.736,22.714,22.7287,16900.0
2011-11-14 15:15:00,31.02,31.05,31.01,31.02,31800.0,22.7287,22.7507,22.7214,22.7287,31800.0
2011-11-14 15:20:00,31.02,31.05,31.02,31.05,20100.0,22.7287,22.7507,22.7287,22.7507,20100.0
2011-11-14 15:25:00,31.04,31.05,31.03,31.05,16000.0,22.7433,22.7507,22.736,22.7507,16000.0
2011-11-14 15:30:00,31.04,31.08,31.03,31.03,22500.0,22.7433,22.7726,22.736,22.736,22500.0
2011-11-14 15:35:00,31.03,31.06,31.01,31.05,21800.0,22.736,22.758,22.7214,22.7507,21800.0
2011-11-14 15:40:00,31.04,31.08,31.03,31.05,23600.0,22.7433,22.7726,22.736,22.7507,23600.0
2011-11-14 15:45:00,31.06,31.1,31.05,31.09,20300.0,22.758,22.7873,22.7507,22.78,20300.0
2011-11-14 15:50:00,31.09,31.1,31.05,31.1,14200.0,22.78,22.7873,22.7507,22.7873,14200.0
2011-11-14 15:55:00,31.09,31.09,31.04,31.06,51800.0,22.78,22.78,22.7433,22.758,51800.0
2011-11-15 09:30:00,31.0,31.08,30.91,30.95,9400.0,22.714,22.7726,22.6481,22.6774,9400.0
2011-11-15 09:35:00,30.96,31.05,30.94,31.05,1700.0,22.6847,22.7507,22.6701,22.7507,1700.0
2011-11-15 09:40:00,31.05,31.06,30.9,30.9,10800.0,22.7507,22.758,22.6408,22.6408,10800.0
2011-11-15 09:45:00,30.9,31.0,30.9,30.91,7200.0,22.6408,22.714,22.6408,22.6481,7200.0
2011-11-15 09:50:00,30.9,30.94,30.88,30.93,9000.0,22.6408,22.6701,22.6261,22.6627,9000.0
2011-11-15 09:55:00,30.94,30.96,30.9,30.9,5300.0,22.6701,22.6847,22.6408,22.6408,5300.0
2011-11-15 10:00:00,30.91,30.95,30.9,30.91,4100.0,22.6481,22.6774,22.6408,22.6481,4100.0
2011-11-15 10:05:00,30.93,31.01,30.93,31.01,4400.0,22.6627,22.7214,22.6627,22.7214,4400.0
2011-11-15 10:10:00,31.01,31.01,30.98,30.99,15100.0,22.7214,22.7214,22.6994,22.7067,15100.0
2011-11-15 10:15:00,30.98,30.99,30.95,30.96,18400.0,22.6994,22.7067,22.6774,22.6847,18400.0
2011-11-15 10:20:00,30.95,30.97,30.92,30.92,30500.0,22.6774,22.692,22.6554,22.6554,30500.0
2011-11-15 10:25:00,30.93,30.97,30.9,30.97,4300.0,22.6627,22.692,22.6408,22.692,4300.0
2011-11-15 10:30:00,30.95,30.99,30.95,30.98,1400.0,22.6774,22.7067,22.6774,22.6994,1400.0
2011-11-15 10:35:00,30.98,30.98,30.93,30.94,4300.0,22.6994,22.6994,22.6627,22.6701,4300.0
2011-11-15 10:40:00,30.92,30.99,30.9,30.99,11500.0,22.6554,22.7067,22.6408,22.7067,11500.0
2011-11-15 10:45:00,31.0,31.01,30.98,30.98,2200.0,22.714,22.7214,22.6994,22.6994,2200.0
2011-11-15 10:50:00,30.94,30.99,30.94,30.97,9300.0,22.6701,22.7067,22.6701,22.692,9300.0
2011-11-15 10:55:00,30.97,30.99,30.94,30.96,8700.0,22.692,22.7067,22.6701,22.6847,8700.0
2011-11-15 11:00:00,30.97,30.99,30.95,30.96,7100.0,22.692,22.7067,22.6774,22.6847,7100.0
2011-11-15 11:05:00,30.97,30.97,30.93,30.94,2900.0,22.692,22.692,22.6627,22.6701,2900.0
2011-11-15 11:10:00,30.94,31.01,30.92,31.0,9900.0,22.6701,22.7214,22.6554,22.714,9900.0
2011-11-15 11:15:00,30.98,30.98,30.9,30.92,5800.0,22.6994,22.6994,22.6408,22.6554,5800.0
2011-11-15 11:20:00,30.9,30.96,30.9,30.92,12600.0,22.6408,22.6847,22.6408,22.6554,12600.0
2011-11-15 11:25:00,30.95,31.01,30.93,30.99,7600.0,22.6774,22.7214,22.6627,22.7067,7600.0
2011-11-15 11:30:00,30.99,30.99,30.91,30.91,5200.0,22.7067,22.7067,22.6481,22.6481,5200.0
2011-11-15 11:35:00,30.91,30.93,30.9,30.93,6100.0,22.6481,22.6627,22.6408,22.6627,6100.0
2011-11-15 11:40:00,30.92,30.97,30.92,30.97,6700.0,22.6554,22.692,22.6554,22.692,6700.0
2011-11-15 11:45:00,30.94,30.97,30.9,30.95,4900.0,22.6701,22.692,22.6408,22.6774,4900.0
2011-11-15 11:50:00,30.96,31.0,30.96,30.97,10800.0,22.6847,22.714,22.6847,22.692,10800.0
2011-11-15 11:55:00,30.99,31.03,30.94,31.03,9900.0,22.7067,22.736,22.6701,22.736,9900.0
2011-11-15 12:00:00,31.05,31.13,31.05,31.13,8100.0,22.7507,22.8093,22.7507,22.8093,8100.0
2011-11-15 12:05:00,31.14,31.17,31.09,31.09,2300.0,22.8166,22.8386,22.78,22.78,2300.0
2011-11-15 12:10:00,31.1,31.11,31.04,31.11,8300.0,22.7873,22.7946,22.7433,22.7946,8300.0
2011-11-15 12:15:00,31.11,31.12,31.07,31.12,3300.0,22.7946,22.8019,22.7653,22.8019,3300.0
2011-11-15 12:20:00,31.09,31.1,31.09,31.09,1800.0,22.78,22.7873,22.78,22.78,1800.0
2011-11-15 12:25:00,31.1,31.22,31.1,31.22,15200.0,22.7873,22.8752,22.7873,22.8752,15200.0
2011-11-15 12:30:00,31.23,31.35,31.2,31.32,15600.0,22.8825,22.9705,22.8606,22.9485,15600.0
2011-11-15 12:35:00,31.32,31.34,31.26,31.26,1300.0,22.9485,22.9631,22.9045,22.9045,1300.0
2011-11-15 12:40:00,31.26,31.3,31.26,31.3,3300.0,22.9045,22.9338,22.9045,22.9338,3300.0
2011-11-15 12:45:00,31.3,31.3,31.24,31.24,1700.0,22.9338,22.9338,22.8899,22.8899,1700.0
2011-11-15 12:50:00,31.24,31.24,31.21,31.21,1200.0,22.8899,22.8899,22.8679,22.8679,1200.0
2011-11-15 12:55:00,31.21,31.25,31.21,31.25,2200.0,22.8679,22.8972,22.8679,22.8972,2200.0
2011-11-15 13:00:00,31.25,31.29,31.25,31.29,3900.0,22.8972,22.9265,22.8972,22.9265,3900.0
2011-11-15 13:05:00,31.3,31.3,31.24,31.25,1100.0,22.9338,22.9338,22.8899,22.8972,1100.0
2011-11-15 13:10:00,31.25,31.27,31.23,31.23,2700.0,22.8972,22.9119,22.8825,22.8825,2700.0
2011-11-15 13:15:00,31.19,31.22,31.17,31.18,3700.0,22.8532,22.8752,22.8386,22.8459,3700.0
2011-11-15 13:20:00,31.2,31.22,31.19,31.2,3100.0,22.8606,22.8752,22.8532,22.8606,3100.0
2011-11-15 13:25:00,31.22,31.23,31.18,31.2,2500.0,22.8752,22.8825,22.8459,22.8606,2500.0
2011-11-15 13:30:00,31.2,31.26,31.2,31.22,2000.0,22.8606,22.9045,22.8606,22.8752,2000.0
2011-11-15 13:35:00,31.21,31.33,31.21,31.31,7200.0,22.8679,22.9558,22.8679,22.9412,7200.0
2011-11-15 13:40:00,31.31,31.35,31.3,31.34,4600.0,22.9412,22.9705,22.9338,22.9631,4600.0
2011-11-15 13:45:00,31.34,31.34,31.31,31.32,600.0,22.9631,22.9631,22.9412,22.9485,600.0
2011-11-15 13:50:00,31.31,31.33,31.29,31.29,1000.0,22.9412,22.9558,22.9265,22.9265,1000.0
2011-11-15 13:55:00,31.29,31.29,31.25,31.25,2600.0,22.9265,22.9265,22.8972,22.8972,2600.0
2011-11-15 14:00:00,31.26,31.28,31.24,31.25,2100.0,22.9045,22.9192,22.8899,22.8972,2100.0
2011-11-15 14:05:00,31.25,31.26,31.23,31.26,3800.0,22.8972,22.9045,22.8825,22.9045,3800.0
2011-11-15 14:10:00,31.26,31.32,31.26,31.32,10100.0,22.9045,22.9485,22.9045,22.9485,10100.0
2011-11-15 14:15:00,31.3,31.34,31.3,31.31,6900.0,22.9338,22.9631,22.9338,22.9412,6900.0
2011-11-15 14:20:00,31.31,31.33,31.28,31.3,11600.0,22.9412,22.9558,22.9192,22.9338,11600.0
2011-11-15 14:25:00,31.3,31.31,31.27,31.3,4000.0,22.9338,22.9412,22.9119,22.9338,4000.0
2011-11-15 14:30:00,31.29,31.29,31.28,31.28,2300.0,22.9265,22.9265,22.9192,22.9192,2300.0
2011-11-15 14:35:00,31.28,31.28,31.25,31.25,2400.0,22.9192,22.9192,22.8972,22.8972,2400.0
2011-11-15 14:40:00,31.26,31.27,31.25,31.25,4100.0,22.9045,22.9119,22.8972,22.8972,4100.0
2011-11-15 14:45:00,31.25,31.27,31.25,31.25,3600.0,22.8972,22.9119,22.8972,22.8972,3600.0
2011-11-15 14:50:00,31.25,31.27,31.25,31.26,4600.0,22.8972,22.9119,22.8972,22.9045,4600.0
2011-11-15 14:55:00,31.26,31.27,31.25,31.26,3500.0,22.9045,22.9119,22.8972,22.9045,3500.0
2011-11-15 15:00:00,31.26,31.3,31.26,31.28,5000.0,22.9045,22.9338,22.9045,22.9192,5000.0
2011-11-15 15:05:00,31.29,31.32,31.26,31.27,19400.0,22.9265,22.9485,22.9045,22.9119,19400.0
2011-11-15 15:10:00,31.26,31.26,31.25,31.25,4800.0,22.9045,22.9045,22.8972,22.8972,4800.0
2011-11-15 15:15:00,31.26,31.27,31.24,31.25,6700.0,22.9045,22.9119,22.8899,22.8972,6700.0
2011-11-15 15:20:00,31.25,31.27,31.23,31.26,7600.0,22.8972,22.9119,22.8825,22.9045,7600.0
2011-11-15 15:25:00,31.26,31.28,31.25,31.26,5100.0,22.9045,22.9192,22.8972,22.9045,5100.0
2011-11-15 15:30:00,31.27,31.27,31.21,31.23,13000.0,22.9119,22.9119,22.8679,22.8825,13000.0
2011-11-15 15:35:00,31.21,31.27,31.21,31.25,11400.0,22.8679,22.9119,22.8679,22.8972,11400.0
2011-11-15 15:40:00,31.25,31.27,31.19,31.21,8500.0,22.8972,22.9119,22.8532,22.8679,8500.0
2011-11-15 15:45:00,31.21,31.23,31.2,31.2,13700.0,22.8679,22.8825,22.8606,22.8606,13700.0
2011-11-15 15:50:00,31.2,31.22,31.16,31.17,22800.0,22.8606,22.8752,22.8313,22.8386,22800.0
2011-11-15 15:55:00,31.17,31.23,31.16,31.16,46900.0,22.8386,22.8825,22.8313,22.8313,46900.0
2011-11-16 09:30:00,30.9,30.92,30.85,30.85,13600.0,22.6408,22.6554,22.6041,22.6041,13600.0
2011-11-16 09:35:00,30.85,30.89,30.8,30.87,7200.0,22.6041,22.6334,22.5675,22.6188,7200.0
2011-11-16 09:40:00,30.87,30.9,30.85,30.86,3900.0,22.6188,22.6408,22.6041,22.6114,3900.0
2011-11-16 09:45:00,30.86,30.91,30.85,30.9,6400.0,22.6114,22.6481,22.6041,22.6408,6400.0
2011-11-16 09:50:00,30.9,30.94,30.9,30.93,3700.0,22.6408,22.6701,22.6408,22.6627,3700.0
2011-11-16 09:55:00,30.9,30.91,30.86,30.91,8000.0,22.6408,22.6481,22.6114,22.6481,8000.0
2011-11-16 10:00:00,30.93,30.96,30.88,30.91,3900.0,22.6627,22.6847,22.6261,22.6481,3900.0
2011-11-16 10:05:00,30.9,30.93,30.9,30.93,7900.0,22.6408,22.6627,22.6408,22.6627,7900.0
2011-11-16 10:10:00,30.92,30.94,30.91,30.92,5300.0,22.6554,22.6701,22.6481,22.6554,5300.0
2011-11-16 10:15:00,30.92,30.99,30.91,30.95,2700.0,22.6554,22.7067,22.6481,22.6774,2700.0
2011-11-16 10:20:00,30.96,30.96,30.89,30.89,12400.0,22.6847,22.6847,22.6334,22.6334,12400.0
2011-11-16 10:25:00,30.9,30.97,30.9,30.92,8100.0,22.6408,22.692,22.6408,22.6554,8100.0
2011-11-16 10:30:00,30.9,30.95,30.9,30.95,2800.0,22.6408,22.6774,22.6408,22.6774,2800.0
2011-11-16 10:35:00,30.96,30.96,30.9,30.9,4600.0,22.6847,22.6847,22.6408,22.6408,4600.0
2011-11-16 10:40:00,30.91,30.97,30.9,30.94,3600.0,22.6481,22.692,22.6408,22.6701,3600.0
2011-11-16 10:45:00,30.95,30.97,30.91,30.91,5600.0,22.6774,22.692,22.6481,22.6481,5600.0
2011-11-16 10:50:00,30.91,30.99,30.91,30.95,2300.0,22.6481,22.7067,22.6481,22.6774,2300.0
2011-11-16 10:55:00,30.94,30.94,30.92,30.92,2300.0,22.6701,22.6701,22.6554,22.6554,2300.0
2011-11-16 11:00:00,30.91,30.97,30.91,30.97,2800.0,22.6481,22.692,22.6481,22.692,2800.0
2011-11-16 11:05:00,30.96,30.98,30.94,30.98,5100.0,22.6847,22.6994,22.6701,22.6994,5100.0
2011-11-16 11:10:00,30.99,30.99,30.95,30.98,7100.0,22.7067,22.7067,22.6774,22.6994,7100.0
2011-11-16 11:15:00,30.97,31.01,30.97,31.01,4800.0,22.692,22.7214,22.692,22.7214,4800.0
2011-11-16 11:20:00,31.01,31.01,30.98,31.01,3300.0,22.7214,22.7214,22.6994,22.7214,3300.0
2011-11-16 11:25:00,31.02,31.02,30.98,31.0,34400.0,22.7287,22.7287,22.6994,22.714,34400.0
2011-11-16 11:30:00,31.01,31.04,31.0,31.0,8300.0,22.7214,22.7433,22.714,22.714,8300.0
2011-11-16 11:35:00,31.02,31.02,30.99,31.02,7700.0,22.7287,22.7287,22.7067,22.7287,7700.0
2011-11-16 11:40:00,31.03,31.08,31.03,31.06,5000.0,22.736,22.7726,22.736,22.758,5000.0
2011-11-16 11:45:00,31.05,31.07,31.01,31.02,4600.0,22.7507,22.7653,22.7214,22.7287,4600.0
2011-11-16 11:50:00,31.04,31.04,31.0,31.01,1900.0,22.7433,22.7433,22.714,22.7214,1900.0
2011-11-16 11:55:00,31.0,31.01,31.0,31.0,5800.0,22.714,22.7214,22.714,22.714,5800.0
2011-11-16 12:00:00,31.01,31.01,31.0,31.0,1000.0,22.7214,22.7214,22.714,22.714,1000.0
2011-11-16 12:05:00,31.01,31.02,31.0,31.0,11900.0,22.7214,22.7287,22.714,22.714,11900.0
2011-11-16 12:10:00,31.0,31.0,30.99,30.99,5500.0,22.714,22.714,22.7067,22.7067,5500.0
2011-11-16 12:15:00,31.0,31.0,30.99,31.0,4500.0,22.714,22.714,22.7067,22.714,4500.0
2011-11-16 12:20:00,31.0,31.01,31.0,31.01,6400.0,22.714,22.7214,22.714,22.7214,6400.0
2011-11-16 12:25:00,31.01,31.02,31.01,31.01,7800.0,22.7214,22.7287,22.7214,22.7214,7800.0
2011-11-16 12:30:00,31.01,31.05,31.01,31.05,14900.0,22.7214,22.7507,22.7214,22.7507,14900.0
2011-11-16 12:35:00,31.04,31.16,31.03,31.16,24900.0,22.7433,22.8313,22.736,22.8313,24900.0
2011-11-16 12:40:00,31.15,31.2,31.15,31.18,48000.0,22.8239,22.8606,22.8239,22.8459,48000.0
2011-11-16 12:45:00,31.17,31.2,31.14,31.14,5100.0,22.8386,22.8606,22.8166,22.8166,5100.0
2011-11-16 12:50:00,31.15,31.19,31.15,31.17,6400.0,22.8239,22.8532,22.8239,22.8386,6400.0
2011-11-16 12:55:00,31.17,31.19,31.16,31.18,4600.0,22.8386,22.8532,22.8313,22.8459,4600.0
2011-11-16 13:00:00,31.19,31.23,31.19,31.21,9200.0,22.8532,22.8825,22.8532,22.8679,9200.0
2011-11-16 13:05:00,31.2,31.25,31.2,31.22,5900.0,22.8606,22.8972,22.8606,22.8752,5900.0
2011-11-16 13:10:00,31.23,31.24,31.2,31.22,5400.0,22.8825,22.8899,22.8606,22.8752,5400.0
2011-11-16 13:15:00,31.21,31.25,31.21,31.25,7800.0,22.8679,22.8972,22.8679,22.8972,7800.0
2011-11-16 13:20:00,31.25,31.28,31.24,31.27,4200.0,22.8972,22.9192,22.8899,22.9119,4200.0
2011-11-16 13:25:00,31.27,31.31,31.27,31.31,7400.0,22.9119,22.9412,22.9119,22.9412,7400.0
2011-11-16 13:30:00,31.31,31.34,31.3,31.32,14600.0,22.9412,22.9631,22.9338,22.9485,14600.0
2011-11-16 13:35:00,31.3,31.36,31.3,31.32,12700.0,22.9338,22.9778,22.9338,22.9485,12700.0
2011-11-16 13:40:00,31.32,31.35,31.31,31.32,4100.0,22.9485,22.9705,22.9412,22.9485,4100.0
2011-11-16 13:45:00,31.33,31.36,31.33,31.34,2700.0,22.9558,22.9778,22.9558,22.9631,2700.0
2011-11-16 13:50:00,31.33,31.34,31.31,31.33,6200.0,22.9558,22.9631,22.9412,22.9558,6200.0
2011-11-16 13:55:00,31.32,31.35,31.3,31.33,7300.0,22.9485,22.9705,22.9338,22.9558,7300.0
2011-11-16 14:00:00,31.31,31.36,31.31,31.34,4700.0,22.9412,22.9778,22.9412,22.9631,4700.0
2011-11-16 14:05:00,31.34,31.34,31.28,31.3,6500.0,22.9631,22.9631,22.9192,22.9338,6500.0
2011-11-16 14:10:00,31.3,31.31,31.28,31.29,6800.0,22.9338,22.9412,22.9192,22.9265,6800.0
2011-11-16 14:15:00,31.29,31.32,31.29,31.3,2400.0,22.9265,22.9485,22.9265,22.9338,2400.0
2011-11-16 14:20:00,31.31,31.33,31.3,31.32,3600.0,22.9412,22.9558,22.9338,22.9485,3600.0
2011-11-16 14:25:00,31.31,31.32,31.28,31.28,2500.0,22.9412,22.9485,22.9192,22.9192,2500.0
2011-11-16 14:30:00,31.27,31.31,31.27,31.31,8500.0,22.9119,22.9412,22.9119,22.9412,8500.0
2011-11-16 14:35:00,31.31,31.37,31.31,31.35,8400.0,22.9412,22.9851,22.9412,22.9705,8400.0
2011-11-16 14:40:00,31.35,31.35,31.31,31.31,6700.0,22.9705,22.9705,22.9412,22.9412,6700.0
2011-11-16 14:45:00,31.3,31.32,31.24,31.24,7700.0,22.9338,22.9485,22.8899,22.8899,7700.0
2011-11-16 14:50:00,31.23,31.23,31.17,31.22,9100.0,22.8825,22.8825,22.8386,22.8752,9100.0
2011-11-16 14:55:00,31.22,31.23,31.19,31.21,11600.0,22.8752,22.8825,22.8532,22.8679,11600.0
2011-11-16 15:00:00,31.21,31.21,31.15,31.21,13700.0,22.8679,22.8679,22.8239,22.8679,13700.0
2011-11-16 15:05:00,31.21,31.26,31.2,31.26,13400.0,22.8679,22.9045,22.8606,22.9045,13400.0
2011-11-16 15:10:00,31.26,31.26,31.15,31.15,12400.0,22.9045,22.9045,22.8239,22.8239,12400.0
2011-11-16 15:15:00,31.15,31.17,31.12,31.15,27200.0,22.8239,22.8386,22.8019,22.8239,27200.0
2011-11-16 15:20:00,31.15,31.17,31.13,31.15,27900.0,22.8239,22.8386,22.8093,22.8239,27900.0
2011-11-16 15:25:00,31.15,31.16,31.09,31.09,29100.0,22.8239,22.8313,22.78,22.78,29100.0
2011-11-16 15:30:00,31.08,31.09,31.01,31.02,23000.0,22.7726,22.78,22.7214,22.7287,23000.0
2011-11-16 15:35:00,31.01,31.05,30.99,31.03,97700.0,22.7214,22.7507,22.7067,22.736,97700.0
2011-11-16 15:40:00,31.02,31.07,30.98,31.04,39300.0,22.7287,22.7653,22.6994,22.7433,39300.0
2011-11-16 15:45:00,31.04,31.12,31.02,31.09,47800.0,22.7433,22.8019,22.7287,22.78,47800.0
2011-11-16 15:50:00,31.09,31.1,31.03,31.05,101800.0,22.78,22.7873,22.736,22.7507,101800.0
2011-11-16 15:55:00,31.06,31.08,30.95,30.97,107300.0,22.758,22.7726,22.6774,22.692,107300.0
2011-11-17 09:30:00,30.94,30.95,30.87,30.87,2900.0,22.6701,22.6774,22.6188,22.6188,2900.0
2011-11-17 09:35:00,30.84,30.86,30.81,30.82,6200.0,22.5968,22.6114,22.5748,22.5821,6200.0
2011-11-17 09:40:00,30.82,30.85,30.81,30.81,52400.0,22.5821,22.6041,22.5748,22.5748,52400.0
2011-11-17 09:45:00,30.81,30.83,30.74,30.77,4700.0,22.5748,22.5895,22.5235,22.5455,4700.0
2011-11-17 09:50:00,30.77,30.86,30.77,30.85,4800.0,22.5455,22.6114,22.5455,22.6041,4800.0
2011-11-17 09:55:00,30.86,30.89,30.84,30.87,3800.0,22.6114,22.6334,22.5968,22.6188,3800.0
2011-11-17 10:00:00,30.88,30.93,30.79,30.9,11700.0,22.6261,22.6627,22.5602,22.6408,11700.0
2011-11-17 10:05:00,30.9,30.92,30.84,30.92,7100.0,22.6408,22.6554,22.5968,22.6554,7100.0
2011-11-17 10:10:00,30.91,30.93,30.88,30.88,2800.0,22.6481,22.6627,22.6261,22.6261,2800.0
2011-11-17 10:15:00,30.87,30.89,30.8,30.83,5000.0,22.6188,22.6334,22.5675,22.5895,5000.0
2011-11-17 10:20:00,30.84,30.85,30.77,30.77,1700.0,22.5968,22.6041,22.5455,22.5455,1700.0
2011-11-17 10:25:00,30.78,30.89,30.77,30.89,4400.0,22.5528,22.6334,22.5455,22.6334,4400.0
2011-11-17 10:30:00,30.87,30.93,30.79,30.93,5800.0,22.6188,22.6627,22.5602,22.6627,5800.0
2011-11-17 10:35:00,30.92,30.95,30.89,30.93,10200.0,22.6554,22.6774,22.6334,22.6627,10200.0
2011-11-17 10:40:00,30.93,30.95,30.85,30.85,16900.0,22.6627,22.6774,22.6041,22.6041,16900.0
2011-11-17 10:45:00,30.85,30.87,30.82,30.86,5700.0,22.6041,22.6188,22.5821,22.6114,5700.0
2011-11-17 10:50:00,30.87,30.94,30.87,30.93,2900.0,22.6188,22.6701,22.6188,22.6627,2900.0
2011-11-17 10:55:00,30.89,30.92,30.86,30.88,3800.0,22.6334,22.6554,22.6114,22.6261,3800.0
2011-11-17 11:00:00,30.86,30.91,30.85,30.86,6300.0,22.6114,22.6481,22.6041,22.6114,6300.0
2011-11-17 11:05:00,30.85,30.86,30.83,30.84,30600.0,22.6041,22.6114,22.5895,22.5968,30600.0
2011-11-17 11:10:00,30.84,30.85,30.81,30.82,2800.0,22.5968,22.6041,22.5748,22.5821,2800.0
2011-11-17 11:15:00,30.81,30.85,30.81,30.83,1600.0,22.5748,22.6041,22.5748,22.5895,1600.0
2011-11-17 11:20:00,30.82,30.82,30.77,30.79,4800.0,22.5821,22.5821,22.5455,22.5602,4800.0
2011-11-17 11:25:00,30.8,30.89,30.77,30.87,35600.0,22.5675,22.6334,22.5455,22.6188,35600.0
2011-11-17 11:30:00,30.88,30.93,30.88,30.92,4300.0,22.6261,22.6627,22.6261,22.6554,4300.0
2011-11-17 11:35:00,30.9,30.92,30.89,30.91,3000.0,22.6408,22.6554,22.6334,22.6481,3000.0
2011-11-17 11:40:00,30.92,30.95,30.91,30.93,12900.0,22.6554,22.6774,22.6481,22.6627,12900.0
2011-11-17 11:45:00,30.93,30.94,30.82,30.82,7100.0,22.6627,22.6701,22.5821,22.5821,7100.0
2011-11-17 11:50:00,30.83,30.86,30.82,30.82,3600.0,22.5895,22.6114,22.5821,22.5821,3600.0
2011-11-17 11:55:00,30.8,30.83,30.8,30.83,2900.0,22.5675,22.5895,22.5675,22.5895,2900.0
2011-11-17 12:00:00,30.85,30.85,30.79,30.8,1400.0,22.6041,22.6041,22.5602,22.5675,1400.0
2011-11-17 12:05:00,30.8,30.81,30.78,30.81,2000.0,22.5675,22.5748,22.5528,22.5748,2000.0
2011-11-17 12:10:00,30.8,30.8,30.75,30.76,2800.0,22.5675,22.5675,22.5308,22.5382,2800.0
2011-11-17 12:15:00,30.76,30.81,30.76,30.81,1000.0,22.5382,22.5748,22.5382,22.5748,1000.0
2011-11-17 12:20:00,30.79,30.8,30.78,30.79,2600.0,22.5602,22.5675,22.5528,22.5602,2600.0
2011-11-17 12:25:00,30.77,30.77,30.75,30.76,3000.0,22.5455,22.5455,22.5308,22.5382,3000.0
2011-11-17 12:30:00,30.75,30.75,30.62,30.64,6900.0,22.5308,22.5308,22.4356,22.4502,6900.0
2011-11-17 12:35:00,30.62,30.65,30.5,30.55,8500.0,22.4356,22.4576,22.3477,22.3843,8500.0
2011-11-17 12:40:00,30.55,30.56,30.46,30.56,8700.0,22.3843,22.3916,22.3184,22.3916,8700.0
2011-11-17 12:45:00,30.56,30.57,30.52,30.52,3500.0,22.3916,22.399,22.3623,22.3623,3500.0
2011-11-17 12:50:00,30.51,30.55,30.51,30.54,4700.0,22.355,22.3843,22.355,22.377,4700.0
2011-11-17 12:55:00,30.53,30.54,30.48,30.54,2800.0,22.3696,22.377,22.333,22.377,2800.0
2011-11-17 13:00:00,30.57,30.57,30.45,30.47,2300.0,22.399,22.399,22.311,22.3257,2300.0
2011-11-17 13:05:00,30.46,30.49,30.42,30.42,2800.0,22.3184,22.3403,22.2891,22.2891,2800.0
2011-11-17 13:10:00,30.43,30.5,30.42,30.5,4300.0,22.2964,22.3477,22.2891,22.3477,4300.0
2011-11-17 13:15:00,30.5,30.54,30.48,30.5,2900.0,22.3477,22.377,22.333,22.3477,2900.0
2011-11-17 13:20:00,30.49,30.5,30.45,30.5,3700.0,22.3403,22.3477,22.311,22.3477,3700.0
2011-11-17 13:25:00,30.5,30.5,30.43,30.48,5100.0,22.3477,22.3477,22.2964,22.333,5100.0
2011-11-17 13:30:00,30.47,30.47,30.41,30.41,3700.0,22.3257,22.3257,22.2817,22.2817,3700.0
2011-11-17 13:35:00,30.43,30.47,30.43,30.46,4700.0,22.2964,22.3257,22.2964,22.3184,4700.0
2011-11-17 13:40:00,30.46,30.47,30.4,30.42,3600.0,22.3184,22.3257,22.2744,22.2891,3600.0
2011-11-17 13:45:00,30.44,30.45,30.42,30.42,2800.0,22.3037,22.311,22.2891,22.2891,2800.0
2011-11-17 13:50:00,30.41,30.41,30.33,30.36,9300.0,22.2817,22.2817,22.2231,22.2451,9300.0
2011-11-17 13:55:00,30.39,30.49,30.39,30.49,7300.0,22.2671,22.3403,22.2671,22.3403,7300.0
2011-11-17 14:00:00,30.47,30.48,30.39,30.4,3500.0,22.3257,22.333,22.2671,22.2744,3500.0
2011-11-17 14:05:00,30.41,30.46,30.41,30.44,4400.0,22.2817,22.3184,22.2817,22.3037,4400.0
2011-11-17 14:10:00,30.43,30.44,30.4,30.4,5600.0,22.2964,22.3037,22.2744,22.2744,5600.0
2011-11-17 14:15:00,30.41,30.41,30.36,30.38,3400.0,22.2817,22.2817,22.2451,22.2597,3400.0
2011-11-17 14:20:00,30.36,30.41,30.35,30.38,14800.0,22.2451,22.2817,22.2378,22.2597,14800.0
2011-11-17 14:25:00,30.36,30.4,30.32,30.39,10400.0,22.2451,22.2744,22.2158,22.2671,10400.0
2011-11-17 14:30:00,30.39,30.42,30.35,30.35,5300.0,22.2671,22.2891,22.2378,22.2378,5300.0
2011-11-17 14:35:00,30.34,30.37,30.31,30.31,6900.0,22.2304,22.2524,22.2085,22.2085,6900.0
2011-11-17 14:40:00,30.31,30.38,30.3,30.37,5600.0,22.2085,22.2597,22.2011,22.2524,5600.0
2011-11-17 14:45:00,30.37,30.45,30.36,30.43,5600.0,22.2524,22.311,22.2451,22.2964,5600.0
2011-11-17 14:50:00,30.4,30.42,30.37,30.37,4700.0,22.2744,22.2891,22.2524,22.2524,4700.0
2011-11-17 14:55:00,30.38,30.4,30.34,30.36,23000.0,22.2597,22.2744,22.2304,22.2451,23000.0
2011-11-17 15:00:00,30.36,30.4,30.32,30.38,18600.0,22.2451,22.2744,22.2158,22.2597,18600.0
2011-11-17 15:05:00,30.38,30.38,30.31,30.32,13900.0,22.2597,22.2597,22.2085,22.2158,13900.0
2011-11-17 15:10:00,30.31,30.31,30.27,30.29,12100.0,22.2085,22.2085,22.1791,22.1938,12100.0
2011-11-17 15:15:00,30.3,30.31,30.26,30.28,14300.0,22.2011,22.2085,22.1718,22.1865,14300.0
2011-11-17 15:20:00,30.28,30.35,30.25,30.29,25100.0,22.1865,22.2378,22.1645,22.1938,25100.0
2011-11-17 15:25:00,30.29,30.34,30.27,30.31,19500.0,22.1938,22.2304,22.1791,22.2085,19500.0
2011-11-17 15:30:00,30.31,30.33,30.26,30.28,17800.0,22.2085,22.2231,22.1718,22.1865,17800.0
2011-11-17 15:35:00,30.28,30.31,30.23,30.23,27300.0,22.1865,22.2085,22.1498,22.1498,27300.0
2011-11-17 15:40:00,30.23,30.24,30.19,30.24,75900.0,22.1498,22.1572,22.1205,22.1572,75900.0
2011-11-17 15:45:00,30.23,30.38,30.23,30.31,23900.0,22.1498,22.2597,22.1498,22.2085,23900.0
2011-11-17 15:50:00,30.31,30.31,30.24,30.28,18800.0,22.2085,22.2085,22.1572,22.1865,18800.0
2011-11-17 15:55:00,30.29,30.31,30.24,30.3,47300.0,22.1938,22.2085,22.1572,22.2011,47300.0
2011-11-18 09:30:00,30.5,30.55,30.26,30.28,15000.0,22.3477,22.3843,22.1718,22.1865,15000.0
2011-11-18 09:35:00,30.3,30.31,30.13,30.13,61700.0,22.2011,22.2085,22.0766,22.0766,61700.0
2011-11-18 09:40:00,30.17,30.31,30.17,30.31,22200.0,22.1059,22.2085,22.1059,22.2085,22200.0
2011-11-18 09:45:00,30.3,30.37,30.28,30.36,11300.0,22.2011,22.2524,22.1865,22.2451,11300.0
2011-11-18 09:50:00,30.35,30.37,30.3,30.32,3800.0,22.2378,22.2524,22.2011,22.2158,3800.0
2011-11-18 09:55:00,30.31,30.38,30.3,30.36,2300.0,22.2085,22.2597,22.2011,22.2451,2300.0
2011-11-18 10:00:00,30.31,30.32,30.23,30.28,9400.0,22.2085,22.2158,22.1498,22.1865,9400.0
2011-11-18 10:05:00,30.3,30.31,30.27,30.28,3000.0,22.2011,22.2085,22.1791,22.1865,3000.0
2011-11-18 10:10:00,30.28,30.37,30.26,30.35,1700.0,22.1865,22.2524,22.1718,22.2378,1700.0
2011-11-18 10:15:00,30.34,30.35,30.28,30.29,2700.0,22.2304,22.2378,22.1865,22.1938,2700.0
2011-11-18 10:20:00,30.25,30.33,30.25,30.27,4100.0,22.1645,22.2231,22.1645,22.1791,4100.0
2011-11-18 10:25:00,30.23,30.27,30.21,30.25,4000.0,22.1498,22.1791,22.1352,22.1645,4000.0
2011-11-18 10:30:00,30.27,30.33,30.27,30.33,2300.0,22.1791,22.2231,22.1791,22.2231,2300.0
2011-11-18 10:35:00,30.31,30.35,30.31,30.33,2600.0,22.2085,22.2378,22.2085,22.2231,2600.0
2011-11-18 10:40:00,30.33,30.36,30.31,30.31,2000.0,22.2231,22.2451,22.2085,22.2085,2000.0
2011-11-18 10:45:00,30.32,30.36,30.32,30.35,3300.0,22.2158,22.2451,22.2158,22.2378,3300.0
2011-11-18 10:50:00,30.37,30.38,30.34,30.35,3600.0,22.2524,22.2597,22.2304,22.2378,3600.0
2011-11-18 10:55:00,30.36,30.41,30.36,30.36,7300.0,22.2451,22.2817,22.2451,22.2451,7300.0
2011-11-18 11:00:00,30.35,30.38,30.34,30.34,11700.0,22.2378,22.2597,22.2304,22.2304,11700.0
2011-11-18 11:05:00,30.33,30.35,30.28,30.29,16600.0,22.2231,22.2378,22.1865,22.1938,16600.0
2011-11-18 11:10:00,30.28,30.31,30.27,30.31,1800.0,22.1865,22.2085,22.1791,22.2085,1800.0
2011-11-18 11:15:00,30.31,30.33,30.28,30.3,1800.0,22.2085,22.2231,22.1865,22.2011,1800.0
2011-11-18 11:20:00,30.3,30.31,30.29,30.29,2400.0,22.2011,22.2085,22.1938,22.1938,2400.0
2011-11-18 11:25:00,30.27,30.37,30.27,30.34,3400.0,22.1791,22.2524,22.1791,22.2304,3400.0
2011-11-18 11:30:00,30.37,30.37,30.31,30.32,3000.0,22.2524,22.2524,22.2085,22.2158,3000.0
2011-11-18 11:35:00,30.31,30.35,30.29,30.35,2600.0,22.2085,22.2378,22.1938,22.2378,2600.0
2011-11-18 11:40:00,30.35,30.37,30.34,30.35,3700.0,22.2378,22.2524,22.2304,22.2378,3700.0
2011-11-18 11:45:00,30.34,30.37,30.31,30.35,7300.0,22.2304,22.2524,22.2085,22.2378,7300.0
2011-11-18 11:50:00,30.36,30.39,30.35,30.39,5400.0,22.2451,22.2671,22.2378,22.2671,5400.0
2011-11-18 11:55:00,30.38,30.39,30.34,30.35,4500.0,22.2597,22.2671,22.2304,22.2378,4500.0
2011-11-18 12:00:00,30.35,30.36,30.3,30.32,2600.0,22.2378,22.2451,22.2011,22.2158,2600.0
2011-11-18 12:05:00,30.31,30.37,30.3,30.37,5800.0,22.2085,22.2524,22.2011,22.2524,5800.0
2011-11-18 12:10:00,30.36,30.36,30.33,30.35,5400.0,22.2451,22.2451,22.2231,22.2378,5400.0
2011-11-18 12:15:00,30.32,30.37,30.3,30.36,3200.0,22.2158,22.2524,22.2011,22.2451,3200.0
2011-11-18 12:20:00,30.34,30.37,30.33,30.34,1400.0,22.2304,22.2524,22.2231,22.2304,1400.0
2011-11-18 12:25:00,30.32,30.39,30.31,30.38,4200.0,22.2158,22.2671,22.2085,22.2597,4200.0
2011-11-18 12:30:00,30.36,30.4,30.36,30.39,3200.0,22.2451,22.2744,22.2451,22.2671,3200.0
2011-11-18 12:35:00,30.37,30.39,30.37,30.38,2600.0,22.2524,22.2671,22.2524,22.2597,2600.0
2011-11-18 12:40:00,30.37,30.37,30.32,30.37,4900.0,22.2524,22.2524,22.2158,22.2524,4900.0
2011-11-18 12:45:00,30.35,30.4,30.35,30.38,3400.0,22.2378,22.2744,22.2378,22.2597,3400.0
2011-11-18 12:50:00,30.38,30.38,30.34,30.35,2400.0,22.2597,22.2597,22.2304,22.2378,2400.0
2011-11-18 12:55:00,30.33,30.34,30.33,30.34,900.0,22.2231,22.2304,22.2231,22.2304,900.0
2011-11-18 13:00:00,30.33,30.33,30.31,30.32,2500.0,22.2231,22.2231,22.2085,22.2158,2500.0
2011-11-18 13:05:00,30.32,30.37,30.32,30.37,3300.0,22.2158,22.2524,22.2158,22.2524,3300.0
2011-11-18 13:10:00,30.36,30.36,30.34,30.35,1200.0,22.2451,22.2451,22.2304,22.2378,1200.0
2011-11-18 13:15:00,30.34,30.37,30.34,30.36,3700.0,22.2304,22.2524,22.2304,22.2451,3700.0
2011-11-18 13:20:00,30.36,30.36,30.33,30.33,700.0,22.2451,22.2451,22.2231,22.2231,700.0
2011-11-18 13:25:00,30.33,30.38,30.33,30.36,5400.0,22.2231,22.2597,22.2231,22.2451,5400.0
2011-11-18 13:30:00,30.34,30.39,30.34,30.39,1500.0,22.2304,22.2671,22.2304,22.2671,1500.0
2011-11-18 13:35:00,30.36,30.39,30.36,30.37,1000.0,22.2451,22.2671,22.2451,22.2524,1000.0
2011-11-18 13:40:00,30.38,30.39,30.35,30.37,4900.0,22.2597,22.2671,22.2378,22.2524,4900.0
2011-11-18 13:45:00,30.36,30.37,30.34,30.36,1800.0,22.2451,22.2524,22.2304,22.2451,1800.0
2011-11-18 13:50:00,30.35,30.4,30.35,30.37,7400.0,22.2378,22.2744,22.2378,22.2524,7400.0
2011-11-18 13:55:00,30.38,30.38,30.35,30.35,2300.0,22.2597,22.2597,22.2378,22.2378,2300.0
2011-11-18 14:00:00,30.36,30.36,30.33,30.35,8600.0,22.2451,22.2451,22.2231,22.2378,8600.0
2011-11-18 14:05:00,30.37,30.39,30.36,30.39,6000.0,22.2524,22.2671,22.2451,22.2671,6000.0
2011-11-18 14:10:00,30.38,30.42,30.37,30.4,21600.0,22.2597,22.2891,22.2524,22.2744,21600.0
2011-11-18 14:15:00,30.4,30.41,30.35,30.37,9700.0,22.2744,22.2817,22.2378,22.2524,9700.0
2011-11-18 14:20:00,30.38,30.4,30.35,30.35,3500.0,22.2597,22.2744,22.2378,22.2378,3500.0
2011-11-18 14:25:00,30.35,30.37,30.34,30.36,5100.0,22.2378,22.2524,22.2304,22.2451,5100.0
2011-11-18 14:30:00,30.37,30.39,30.37,30.37,7100.0,22.2524,22.2671,22.2524,22.2524,7100.0
2011-11-18 14:35:00,30.38,30.39,30.35,30.35,6500.0,22.2597,22.2671,22.2378,22.2378,6500.0
2011-11-18 14:40:00,30.37,30.38,30.36,30.37,3300.0,22.2524,22.2597,22.2451,22.2524,3300.0
2011-11-18 14:45:00,30.38,30.38,30.33,30.33,5000.0,22.2597,22.2597,22.2231,22.2231,5000.0
2011-11-18 14:50:00,30.32,30.35,30.29,30.34,4900.0,22.2158,22.2378,22.1938,22.2304,4900.0
2011-11-18 14:55:00,30.34,30.35,30.32,30.33,5000.0,22.2304,22.2378,22.2158,22.2231,5000.0
2011-11-18 15:00:00,30.32,30.34,30.3,30.32,5000.0,22.2158,22.2304,22.2011,22.2158,5000.0
2011-11-18 15:05:00,30.31,30.37,30.31,30.35,12100.0,22.2085,22.2524,22.2085,22.2378,12100.0
2011-11-18 15:10:00,30.35,30.35,30.29,30.29,7200.0,22.2378,22.2378,22.1938,22.1938,7200.0
2011-11-18 15:15:00,30.29,30.33,30.29,30.33,10400.0,22.1938,22.2231,22.1938,22.2231,10400.0
2011-11-18 15:20:00,30.33,30.34,30.31,30.33,4000.0,22.2231,22.2304,22.2085,22.2231,4000.0
2011-11-18 15:25:00,30.33,30.35,30.32,30.35,3600.0,22.2231,22.2378,22.2158,22.2378,3600.0
2011-11-18 15:30:00,30.35,30.36,30.33,30.34,8700.0,22.2378,22.2451,22.2231,22.2304,8700.0
2011-11-18 15:35:00,30.34,30.36,30.33,30.34,7200.0,22.2304,22.2451,22.2231,22.2304,7200.0
2011-11-18 15:40:00,30.33,30.34,30.3,30.33,6000.0,22.2231,22.2304,22.2011,22.2231,6000.0
2011-11-18 15:45:00,30.33,30.37,30.33,30.37,11800.0,22.2231,22.2524,22.2231,22.2524,11800.0
2011-11-18 15:50:00,30.37,30.37,30.34,30.34,19000.0,22.2524,22.2524,22.2304,22.2304,19000.0
2011-11-18 15:55:00,30.34,30.35,30.31,30.33,32600.0,22.2304,22.2378,22.2085,22.2231,32600.0
2011-11-21 09:30:00,29.95,30.11,29.93,30.06,4300.0,21.9447,22.0619,21.93,22.0253,4300.0
2011-11-21 09:35:00,30.0,30.01,29.93,29.94,1900.0,21.9813,21.9886,21.93,21.9373,1900.0
2011-11-21 09:40:00,29.94,29.94,29.9,29.9,1100.0,21.9373,21.9373,21.908,21.908,1100.0
2011-11-21 09:45:00,29.95,29.97,29.92,29.97,3500.0,21.9447,21.9593,21.9227,21.9593,3500.0
2011-11-21 09:50:00,29.95,29.95,29.82,29.84,13400.0,21.9447,21.9447,21.8494,21.8641,13400.0
2011-11-21 09:55:00,29.85,29.88,29.83,29.86,4800.0,21.8714,21.8934,21.8568,21.8787,4800.0
2011-11-21 10:00:00,29.88,29.89,29.84,29.84,8600.0,21.8934,21.9007,21.8641,21.8641,8600.0
2011-11-21 10:05:00,29.87,29.87,29.8,29.85,11800.0,21.8861,21.8861,21.8348,21.8714,11800.0
2011-11-21 10:10:00,29.85,29.89,29.84,29.87,3500.0,21.8714,21.9007,21.8641,21.8861,3500.0
2011-11-21 10:15:00,29.86,29.88,29.85,29.88,5800.0,21.8787,21.8934,21.8714,21.8934,5800.0
2011-11-21 10:20:00,29.86,29.88,29.83,29.85,3700.0,21.8787,21.8934,21.8568,21.8714,3700.0
2011-11-21 10:25:00,29.85,29.85,29.83,29.84,4000.0,21.8714,21.8714,21.8568,21.8641,4000.0
2011-11-21 10:30:00,29.83,29.87,29.82,29.85,10200.0,21.8568,21.8861,21.8494,21.8714,10200.0
2011-11-21 10:35:00,29.83,29.85,29.8,29.83,8300.0,21.8568,21.8714,21.8348,21.8568,8300.0
2011-11-21 10:40:00,29.83,29.83,29.8,29.8,8700.0,21.8568,21.8568,21.8348,21.8348,8700.0
2011-11-21 10:45:00,29.8,29.8,29.75,29.77,10400.0,21.8348,21.8348,21.7981,21.8128,10400.0
2011-11-21 10:50:00,29.79,29.79,29.72,29.74,6300.0,21.8274,21.8274,21.7762,21.7908,6300.0
2011-11-21 10:55:00,29.72,29.72,29.68,29.69,7200.0,21.7762,21.7762,21.7468,21.7542,7200.0
2011-11-21 11:00:00,29.67,29.67,29.63,29.65,10700.0,21.7395,21.7395,21.7102,21.7249,10700.0
2011-11-21 11:05:00,29.65,29.65,29.59,29.61,10800.0,21.7249,21.7249,21.6809,21.6956,10800.0
2011-11-21 11:10:00,29.63,29.7,29.62,29.68,3500.0,21.7102,21.7615,21.7029,21.7468,3500.0
2011-11-21 11:15:00,29.67,29.7,29.67,29.69,4700.0,21.7395,21.7615,21.7395,21.7542,4700.0
2011-11-21 11:20:00,29.69,29.75,29.69,29.75,5000.0,21.7542,21.7981,21.7542,21.7981,5000.0
2011-11-21 11:25:00,29.75,29.78,29.74,29.77,5600.0,21.7981,21.8201,21.7908,21.8128,5600.0
2011-11-21 11:30:00,29.76,29.78,29.76,29.77,3600.0,21.8055,21.8201,21.8055,21.8128,3600.0
2011-11-21 11:35:00,29.76,29.79,29.72,29.78,31400.0,21.8055,21.8274,21.7762,21.8201,31400.0
2011-11-21 11:40:00,29.76,29.77,29.65,29.65,34100.0,21.8055,21.8128,21.7249,21.7249,34100.0
2011-11-21 11:45:00,29.64,29.7,29.63,29.7,18100.0,21.7175,21.7615,21.7102,21.7615,18100.0
2011-11-21 11:50:00,29.69,29.7,29.67,29.68,7200.0,21.7542,21.7615,21.7395,21.7468,7200.0
2011-11-21 11:55:00,29.67,29.7,29.67,29.7,8300.0,21.7395,21.7615,21.7395,21.7615,8300.0
2011-11-21 12:00:00,29.7,29.74,29.69,29.71,4000.0,21.7615,21.7908,21.7542,21.7688,4000.0
2011-11-21 12:05:00,29.71,29.73,29.7,29.72,4100.0,21.7688,21.7835,21.7615,21.7762,4100.0
2011-11-21 12:10:00,29.72,29.81,29.72,29.81,13600.0,21.7762,21.8421,21.7762,21.8421,13600.0
2011-11-21 12:15:00,29.81,29.82,29.78,29.78,10300.0,21.8421,21.8494,21.8201,21.8201,10300.0
2011-11-21 12:20:00,29.77,29.77,29.75,29.76,2100.0,21.8128,21.8128,21.7981,21.8055,2100.0
2011-11-21 12:25:00,29.74,29.77,29.74,29.75,7400.0,21.7908,21.8128,21.7908,21.7981,7400.0
2011-11-21 12:30:00,29.74,29.75,29.74,29.75,2600.0,21.7908,21.7981,21.7908,21.7981,2600.0
2011-11-21 12:35:00,29.74,29.75,29.73,29.73,10200.0,21.7908,21.7981,21.7835,21.7835,10200.0
2011-11-21 12:40:00,29.74,29.74,29.71,29.71,8500.0,21.7908,21.7908,21.7688,21.7688,8500.0
2011-11-21 12:45:00,29.71,29.74,29.7,29.71,10600.0,21.7688,21.7908,21.7615,21.7688,10600.0
2011-11-21 12:50:00,29.71,29.71,29.69,29.71,7200.0,21.7688,21.7688,21.7542,21.7688,7200.0
2011-11-21 12:55:00,29.7,29.72,29.7,29.7,10200.0,21.7615,21.7762,21.7615,21.7615,10200.0
2011-11-21 13:00:00,29.72,29.73,29.71,29.72,7000.0,21.7762,21.7835,21.7688,21.7762,7000.0
2011-11-21 13:05:00,29.72,29.74,29.71,29.72,6500.0,21.7762,21.7908,21.7688,21.7762,6500.0
2011-11-21 13:10:00,29.73,29.75,29.72,29.72,4000.0,21.7835,21.7981,21.7762,21.7762,4000.0
2011-11-21 13:15:00,29.72,29.75,29.72,29.74,4700.0,21.7762,21.7981,21.7762,21.7908,4700.0
2011-11-21 13:20:00,29.75,29.77,29.74,29.77,7100.0,21.7981,21.8128,21.7908,21.8128,7100.0
2011-11-21 13:25:00,29.77,29.77,29.73,29.74,4700.0,21.8128,21.8128,21.7835,21.7908,4700.0
2011-11-21 13:30:00,29.73,29.78,29.73,29.78,3100.0,21.7835,21.8201,21.7835,21.8201,3100.0
2011-11-21 13:35:00,29.77,29.78,29.76,29.77,3900.0,21.8128,21.8201,21.8055,21.8128,3900.0
2011-11-21 13:40:00,29.78,29.78,29.78,29.78,2100.0,21.8201,21.8201,21.8201,21.8201,2100.0
2011-11-21 13:45:00,29.78,29.78,29.77,29.78,5800.0,21.8201,21.8201,21.8128,21.8201,5800.0
2011-11-21 13:50:00,29.78,29.78,29.77,29.77,1700.0,21.8201,21.8201,21.8128,21.8128,1700.0
2011-11-21 13:55:00,29.78,29.78,29.76,29.76,7400.0,21.8201,21.8201,21.8055,21.8055,7400.0
2011-11-21 14:00:00,29.78,29.79,29.77,29.79,9100.0,21.8201,21.8274,21.8128,21.8274,9100.0
2011-11-21 14:05:00,29.78,29.8,29.77,29.8,5800.0,21.8201,21.8348,21.8128,21.8348,5800.0
2011-11-21 14:10:00,29.8,29.9,29.8,29.87,7600.0,21.8348,21.908,21.8348,21.8861,7600.0
2011-11-21 14:15:00,29.89,29.93,29.86,29.86,9000.0,21.9007,21.93,21.8787,21.8787,9000.0
2011-11-21 14:20:00,29.85,29.87,29.85,29.87,6300.0,21.8714,21.8861,21.8714,21.8861,6300.0
2011-11-21 14:25:00,29.87,29.88,29.87,29.88,6200.0,21.8861,21.8934,21.8861,21.8934,6200.0
2011-11-21 14:30:00,29.87,29.9,29.87,29.89,5800.0,21.8861,21.908,21.8861,21.9007,5800.0
2011-11-21 14:35:00,29.89,29.91,29.89,29.9,9900.0,21.9007,21.9154,21.9007,21.908,9900.0
2011-11-21 14:40:00,29.9,29.95,29.9,29.95,11600.0,21.908,21.9447,21.908,21.9447,11600.0
2011-11-21 14:45:00,29.95,29.98,29.94,29.96,13600.0,21.9447,21.9667,21.9373,21.952,13600.0
2011-11-21 14:50:00,29.96,29.97,29.93,29.93,3300.0,21.952,21.9593,21.93,21.93,3300.0
2011-11-21 14:55:00,29.9,29.93,29.89,29.92,6500.0,21.908,21.93,21.9007,21.9227,6500.0
2011-11-21 15:00:00,29.92,29.94,29.87,29.91,10000.0,21.9227,21.9373,21.8861,21.9154,10000.0
2011-11-21 15:05:00,29.9,29.93,29.89,29.9,4900.0,21.908,21.93,21.9007,21.908,4900.0
2011-11-21 15:10:00,29.9,29.91,29.89,29.89,2100.0,21.908,21.9154,21.9007,21.9007,2100.0
2011-11-21 15:15:00,29.89,29.96,29.86,29.96,10300.0,21.9007,21.952,21.8787,21.952,10300.0
2011-11-21 15:20:00,29.96,30.0,29.96,29.97,7400.0,21.952,21.9813,21.952,21.9593,7400.0
2011-11-21 15:25:00,29.98,30.0,29.95,29.98,14800.0,21.9667,21.9813,21.9447,21.9667,14800.0
2011-11-21 15:30:00,29.97,29.99,29.92,29.92,12700.0,21.9593,21.974,21.9227,21.9227,12700.0
2011-11-21 15:35:00,29.93,29.98,29.93,29.94,8500.0,21.93,21.9667,21.93,21.9373,8500.0
2011-11-21 15:40:00,29.94,29.98,29.92,29.97,26100.0,21.9373,21.9667,21.9227,21.9593,26100.0
2011-11-21 15:45:00,29.98,30.02,29.98,29.99,14100.0,21.9667,21.996,21.9667,21.974,14100.0
2011-11-21 15:50:00,30.0,30.0,29.92,29.92,14500.0,21.9813,21.9813,21.9227,21.9227,14500.0
2011-11-21 15:55:00,29.93,29.94,29.86,29.87,53100.0,21.93,21.9373,21.8787,21.8861,53100.0
2011-11-22 09:30:00,29.91,29.97,29.82,29.82,5000.0,21.9154,21.9593,21.8494,21.8494,5000.0
2011-11-22 09:35:00,29.87,29.92,29.85,29.89,2300.0,21.8861,21.9227,21.8714,21.9007,2300.0
2011-11-22 09:40:00,29.87,29.87,29.8,29.84,1700.0,21.8861,21.8861,21.8348,21.8641,1700.0
2011-11-22 09:45:00,29.8,29.85,29.75,29.75,8100.0,21.8348,21.8714,21.7981,21.7981,8100.0
2011-11-22 09:50:00,29.78,29.8,29.75,29.75,1900.0,21.8201,21.8348,21.7981,21.7981,1900.0
2011-11-22 09:55:00,29.77,29.77,29.7,29.72,2500.0,21.8128,21.8128,21.7615,21.7762,2500.0
2011-11-22 10:00:00,29.74,29.76,29.7,29.7,9100.0,21.7908,21.8055,21.7615,21.7615,9100.0
2011-11-22 10:05:00,29.72,29.73,29.69,29.73,3300.0,21.7762,21.7835,21.7542,21.7835,3300.0
2011-11-22 10:10:00,29.75,29.78,29.74,29.76,8900.0,21.7981,21.8201,21.7908,21.8055,8900.0
2011-11-22 10:15:00,29.75,29.85,29.75,29.85,24600.0,21.7981,21.8714,21.7981,21.8714,24600.0
2011-11-22 10:20:00,29.85,29.87,29.82,29.85,5300.0,21.8714,21.8861,21.8494,21.8714,5300.0
2011-11-22 10:25:00,29.85,29.86,29.82,29.85,6000.0,21.8714,21.8787,21.8494,21.8714,6000.0
2011-11-22 10:30:00,29.83,29.89,29.82,29.88,45000.0,21.8568,21.9007,21.8494,21.8934,45000.0
2011-11-22 10:35:00,29.88,29.89,29.82,29.87,19200.0,21.8934,21.9007,21.8494,21.8861,19200.0
2011-11-22 10:40:00,29.87,29.91,29.86,29.88,10000.0,21.8861,21.9154,21.8787,21.8934,10000.0
2011-11-22 10:45:00,29.86,29.9,29.84,29.9,26500.0,21.8787,21.908,21.8641,21.908,26500.0
2011-11-22 10:50:00,29.89,29.89,29.8,29.85,25800.0,21.9007,21.9007,21.8348,21.8714,25800.0
2011-11-22 10:55:00,29.86,29.86,29.8,29.84,7500.0,21.8787,21.8787,21.8348,21.8641,7500.0
2011-11-22 11:00:00,29.85,29.89,29.83,29.83,23200.0,21.8714,21.9007,21.8568,21.8568,23200.0
2011-11-22 11:05:00,29.82,29.91,29.82,29.91,37100.0,21.8494,21.9154,21.8494,21.9154,37100.0
2011-11-22 11:10:00,29.9,29.91,29.85,29.88,5200.0,21.908,21.9154,21.8714,21.8934,5200.0
2011-11-22 11:15:00,29.88,29.88,29.86,29.86,3200.0,21.8934,21.8934,21.8787,21.8787,3200.0
2011-11-22 11:20:00,29.86,29.89,29.84,29.89,34700.0,21.8787,21.9007,21.8641,21.9007,34700.0
2011-11-22 11:25:00,29.89,29.95,29.88,29.93,35300.0,21.9007,21.9447,21.8934,21.93,35300.0
2011-11-22 11:30:00,29.92,29.99,29.92,29.96,47600.0,21.9227,21.974,21.9227,21.952,47600.0
2011-11-22 11:35:00,29.97,30.02,29.96,29.98,22900.0,21.9593,21.996,21.952,21.9667,22900.0
2011-11-22 11:40:00,29.97,29.99,29.96,29.97,6200.0,21.9593,21.974,21.952,21.9593,6200.0
2011-11-22 11:45:00,29.98,30.0,29.97,29.99,17900.0,21.9667,21.9813,21.9593,21.974,17900.0
2011-11-22 11:50:00,29.99,29.99,29.97,29.98,5000.0,21.974,21.974,21.9593,21.9667,5000.0
2011-11-22 11:55:00,29.99,29.99,29.97,29.98,9600.0,21.974,21.974,21.9593,21.9667,9600.0
2011-11-22 12:00:00,29.98,30.04,29.97,30.01,12800.0,21.9667,22.0106,21.9593,21.9886,12800.0
2011-11-22 12:05:00,30.01,30.14,30.01,30.13,8900.0,21.9886,22.0839,21.9886,22.0766,8900.0
2011-11-22 12:10:00,30.12,30.13,30.07,30.1,5800.0,22.0692,22.0766,22.0326,22.0546,5800.0
2011-11-22 12:15:00,30.11,30.11,30.05,30.07,5800.0,22.0619,22.0619,22.0179,22.0326,5800.0
2011-11-22 12:20:00,30.09,30.12,30.07,30.12,21200.0,22.0473,22.0692,22.0326,22.0692,21200.0
2011-11-22 12:25:00,30.12,30.12,30.07,30.08,4000.0,22.0692,22.0692,22.0326,22.0399,4000.0
2011-11-22 12:30:00,30.07,30.1,30.07,30.1,6000.0,22.0326,22.0546,22.0326,22.0546,6000.0
2011-11-22 12:35:00,30.12,30.12,30.07,30.07,5700.0,22.0692,22.0692,22.0326,22.0326,5700.0
2011-11-22 12:40:00,30.07,30.07,30.03,30.04,3200.0,22.0326,22.0326,22.0033,22.0106,3200.0
2011-11-22 12:45:00,30.04,30.04,30.0,30.01,5800.0,22.0106,22.0106,21.9813,21.9886,5800.0
2011-11-22 12:50:00,29.99,30.04,29.99,30.01,5800.0,21.974,22.0106,21.974,21.9886,5800.0
2011-11-22 12:55:00,30.01,30.01,29.99,30.0,7100.0,21.9886,21.9886,21.974,21.9813,7100.0
2011-11-22 13:00:00,30.01,30.01,30.0,30.0,3400.0,21.9886,21.9886,21.9813,21.9813,3400.0
2011-11-22 13:05:00,30.0,30.01,29.94,29.94,6700.0,21.9813,21.9886,21.9373,21.9373,6700.0
2011-11-22 13:10:00,29.95,29.98,29.93,29.98,3700.0,21.9447,21.9667,21.93,21.9667,3700.0
2011-11-22 13:15:00,29.98,30.0,29.97,29.99,7200.0,21.9667,21.9813,21.9593,21.974,7200.0
2011-11-22 13:20:00,30.01,30.03,29.99,30.03,17100.0,21.9886,22.0033,21.974,22.0033,17100.0
2011-11-22 13:25:00,30.02,30.04,30.02,30.02,8900.0,21.996,22.0106,21.996,21.996,8900.0
2011-11-22 13:30:00,30.02,30.03,30.0,30.03,4900.0,21.996,22.0033,21.9813,22.0033,4900.0
2011-11-22 13:35:00,30.04,30.04,30.02,30.03,3100.0,22.0106,22.0106,21.996,22.0033,3100.0
2011-11-22 13:40:00,30.02,30.02,30.01,30.01,2500.0,21.996,21.996,21.9886,21.9886,2500.0
2011-11-22 13:45:00,30.01,30.03,29.99,30.0,11800.0,21.9886,22.0033,21.974,21.9813,11800.0
2011-11-22 13:50:00,30.01,30.01,29.95,29.96,3000.0,21.9886,21.9886,21.9447,21.952,3000.0
2011-11-22 13:55:00,29.97,29.99,29.95,29.99,39400.0,21.9593,21.974,21.9447,21.974,39400.0
2011-11-22 14:00:00,29.99,30.0,29.95,29.96,4900.0,21.974,21.9813,21.9447,21.952,4900.0
2011-11-22 14:05:00,29.96,30.0,29.91,29.91,21400.0,21.952,21.9813,21.9154,21.9154,21400.0
2011-11-22 14:10:00,29.92,29.94,29.91,29.91,3200.0,21.9227,21.9373,21.9154,21.9154,3200.0
2011-11-22 14:15:00,29.89,29.91,29.89,29.9,3700.0,21.9007,21.9154,21.9007,21.908,3700.0
2011-11-22 14:20:00,29.9,29.9,29.85,29.86,4800.0,21.908,21.908,21.8714,21.8787,4800.0
2011-11-22 14:25:00,29.86,29.9,29.86,29.86,3000.0,21.8787,21.908,21.8787,21.8787,3000.0
2011-11-22 14:30:00,29.86,29.88,29.84,29.86,9600.0,21.8787,21.8934,21.8641,21.8787,9600.0
2011-11-22 14:35:00,29.87,29.95,29.85,29.92,70400.0,21.8861,21.9447,21.8714,21.9227,70400.0
2011-11-22 14:40:00,29.94,29.97,29.92,29.93,15100.0,21.9373,21.9593,21.9227,21.93,15100.0
2011-11-22 14:45:00,29.92,29.95,29.9,29.92,24700.0,21.9227,21.9447,21.908,21.9227,24700.0
2011-11-22 14:50:00,29.92,29.95,29.91,29.95,28500.0,21.9227,21.9447,21.9154,21.9447,28500.0
2011-11-22 14:55:00,29.95,29.95,29.91,29.93,13800.0,21.9447,21.9447,21.9154,21.93,13800.0
2011-11-22 15:00:00,29.92,29.95,29.92,29.93,7400.0,21.9227,21.9447,21.9227,21.93,7400.0
2011-11-22 15:05:00,29.92,29.95,29.92,29.92,24100.0,21.9227,21.9447,21.9227,21.9227,24100.0
2011-11-22 15:10:00,29.93,29.94,29.92,29.93,16900.0,21.93,21.9373,21.9227,21.93,16900.0
2011-11-22 15:15:00,29.93,29.95,29.89,29.93,37400.0,21.93,21.9447,21.9007,21.93,37400.0
2011-11-22 15:20:00,29.93,29.95,29.92,29.94,23100.0,21.93,21.9447,21.9227,21.9373,23100.0
2011-11-22 15:25:00,29.93,29.95,29.9,29.93,14000.0,21.93,21.9447,21.908,21.93,14000.0
2011-11-22 15:30:00,29.91,29.95,29.91,29.91,16700.0,21.9154,21.9447,21.9154,21.9154,16700.0
2011-11-22 15:35:00,29.92,29.96,29.91,29.94,48900.0,21.9227,21.952,21.9154,21.9373,48900.0
2011-11-22 15:40:00,29.93,29.95,29.85,29.87,59900.0,21.93,21.9447,21.8714,21.8861,59900.0
2011-11-22 15:45:00,29.86,29.9,29.84,29.86,29100.0,21.8787,21.908,21.8641,21.8787,29100.0
2011-11-22 15:50:00,29.86,29.95,29.86,29.91,66300.0,21.8787,21.9447,21.8787,21.9154,66300.0
2011-11-22 15:55:00,29.91,29.92,29.86,29.91,152300.0,21.9154,21.9227,21.8787,21.9154,152300.0
2011-11-23 09:30:00,29.7,29.72,29.66,29.66,6900.0,21.7615,21.7762,21.7322,21.7322,6900.0
2011-11-23 09:35:00,29.66,29.68,29.59,29.65,2600.0,21.7322,21.7468,21.6809,21.7249,2600.0
2011-11-23 09:40:00,29.65,29.69,29.64,29.67,10700.0,21.7249,21.7542,21.7175,21.7395,10700.0
2011-11-23 09:45:00,29.67,29.69,29.65,29.67,2700.0,21.7395,21.7542,21.7249,21.7395,2700.0
2011-11-23 09:50:00,29.66,29.67,29.6,29.62,8000.0,21.7322,21.7395,21.6882,21.7029,8000.0
2011-11-23 09:55:00,29.61,29.63,29.59,29.6,5200.0,21.6956,21.7102,21.6809,21.6882,5200.0
2011-11-23 10:00:00,29.59,29.6,29.53,29.54,14300.0,21.6809,21.6882,21.6369,21.6443,14300.0
2011-11-23 10:05:00,29.53,29.55,29.5,29.53,5500.0,21.6369,21.6516,21.615,21.6369,5500.0
2011-11-23 10:10:00,29.54,29.54,29.5,29.52,7900.0,21.6443,21.6443,21.615,21.6296,7900.0
2011-11-23 10:15:00,29.51,29.51,29.48,29.48,6800.0,21.6223,21.6223,21.6003,21.6003,6800.0
2011-11-23 10:20:00,29.48,29.48,29.48,29.48,3600.0,21.6003,21.6003,21.6003,21.6003,3600.0
2011-11-23 10:25:00,29.48,29.48,29.46,29.47,1100.0,21.6003,21.6003,21.5856,21.593,1100.0
2011-11-23 10:30:00,29.47,29.47,29.43,29.43,8700.0,21.593,21.593,21.5637,21.5637,8700.0
2011-11-23 10:35:00,29.45,29.45,29.42,29.44,12600.0,21.5783,21.5783,21.5563,21.571,12600.0
2011-11-23 10:40:00,29.44,29.45,29.42,29.42,9300.0,21.571,21.5783,21.5563,21.5563,9300.0
2011-11-23 10:45:00,29.41,29.42,29.41,29.42,2100.0,21.549,21.5563,21.549,21.5563,2100.0
2011-11-23 10:50:00,29.41,29.45,29.41,29.43,2600.0,21.549,21.5783,21.549,21.5637,2600.0
2011-11-23 10:55:00,29.44,29.44,29.43,29.43,2500.0,21.571,21.571,21.5637,21.5637,2500.0
2011-11-23 11:00:00,29.43,29.46,29.42,29.42,2600.0,21.5637,21.5856,21.5563,21.5563,2600.0
2011-11-23 11:05:00,29.43,29.44,29.4,29.41,6400.0,21.5637,21.571,21.5417,21.549,6400.0
2011-11-23 11:10:00,29.4,29.42,29.39,29.39,8500.0,21.5417,21.5563,21.5344,21.5344,8500.0
2011-11-23 11:15:00,29.39,29.42,29.38,29.41,9100.0,21.5344,21.5563,21.527,21.549,9100.0
2011-11-23 11:20:00,29.41,29.44,29.4,29.43,10400.0,21.549,21.571,21.5417,21.5637,10400.0
2011-11-23 11:25:00,29.43,29.45,29.42,29.44,2300.0,21.5637,21.5783,21.5563,21.571,2300.0
2011-11-23 11:30:00,29.44,29.44,29.42,29.42,5300.0,21.571,21.571,21.5563,21.5563,5300.0
2011-11-23 11:35:00,29.41,29.46,29.41,29.46,8200.0,21.549,21.5856,21.549,21.5856,8200.0
2011-11-23 11:40:00,29.47,29.47,29.41,29.42,7700.0,21.593,21.593,21.549,21.5563,7700.0
2011-11-23 11:45:00,29.41,29.42,29.39,29.39,5400.0,21.549,21.5563,21.5344,21.5344,5400.0
2011-11-23 11:50:00,29.39,29.39,29.37,29.37,5900.0,21.5344,21.5344,21.5197,21.5197,5900.0
2011-11-23 11:55:00,29.37,29.38,29.37,29.37,2000.0,21.5197,21.527,21.5197,21.5197,2000.0
2011-11-23 12:00:00,29.36,29.37,29.36,29.37,3100.0,21.5124,21.5197,21.5124,21.5197,3100.0
2011-11-23 12:05:00,29.36,29.37,29.34,29.35,9400.0,21.5124,21.5197,21.4977,21.5051,9400.0
2011-11-23 12:10:00,29.35,29.35,29.34,29.34,2600.0,21.5051,21.5051,21.4977,21.4977,2600.0
2011-11-23 12:15:00,29.35,29.36,29.32,29.33,3600.0,21.5051,21.5124,21.4831,21.4904,3600.0
2011-11-23 12:20:00,29.34,29.36,29.32,29.34,3800.0,21.4977,21.5124,21.4831,21.4977,3800.0
2011-11-23 12:25:00,29.35,29.35,29.33,29.34,3600.0,21.5051,21.5051,21.4904,21.4977,3600.0
2011-11-23 12:30:00,29.35,29.36,29.34,29.36,4400.0,21.5051,21.5124,21.4977,21.5124,4400.0
2011-11-23 12:35:00,29.36,29.37,29.33,29.33,5000.0,21.5124,21.5197,21.4904,21.4904,5000.0
2011-11-23 12:40:00,29.33,29.34,29.31,29.33,1400.0,21.4904,21.4977,21.4757,21.4904,1400.0
2011-11-23 12:45:00,29.32,29.34,29.31,29.31,4400.0,21.4831,21.4977,21.4757,21.4757,4400.0
2011-11-23 12:50:00,29.31,29.4,29.31,29.39,9500.0,21.4757,21.5417,21.4757,21.5344,9500.0
2011-11-23 12:55:00,29.4,29.4,29.35,29.37,5700.0,21.5417,21.5417,21.5051,21.5197,5700.0
2011-11-23 13:00:00,29.37,29.4,29.36,29.4,14700.0,21.5197,21.5417,21.5124,21.5417,14700.0
2011-11-23 13:05:00,29.4,29.43,29.4,29.43,4900.0,21.5417,21.5637,21.5417,21.5637,4900.0
2011-11-23 13:10:00,29.42,29.43,29.4,29.4,600.0,21.5563,21.5637,21.5417,21.5417,600.0
2011-11-23 13:15:00,29.4,29.44,29.39,29.44,2300.0,21.5417,21.571,21.5344,21.571,2300.0
2011-11-23 13:20:00,29.43,29.43,29.42,29.43,2600.0,21.5637,21.5637,21.5563,21.5637,2600.0
2011-11-23 13:25:00,29.42,29.43,29.42,29.42,1900.0,21.5563,21.5637,21.5563,21.5563,1900.0
2011-11-23 13:30:00,29.43,29.43,29.42,29.42,1300.0,21.5637,21.5637,21.5563,21.5563,1300.0
2011-11-23 13:35:00,29.41,29.43,29.41,29.42,3800.0,21.549,21.5637,21.549,21.5563,3800.0
2011-11-23 13:40:00,29.41,29.43,29.41,29.42,11700.0,21.549,21.5637,21.549,21.5563,11700.0
2011-11-23 13:45:00,29.42,29.45,29.42,29.44,11900.0,21.5563,21.5783,21.5563,21.571,11900.0
2011-11-23 13:50:00,29.44,29.46,29.44,29.44,3300.0,21.571,21.5856,21.571,21.571,3300.0
2011-11-23 13:55:00,29.44,29.44,29.39,29.41,8900.0,21.571,21.571,21.5344,21.549,8900.0
2011-11-23 14:00:00,29.4,29.43,29.39,29.41,6100.0,21.5417,21.5637,21.5344,21.549,6100.0
2011-11-23 14:05:00,29.4,29.42,29.38,29.4,6800.0,21.5417,21.5563,21.527,21.5417,6800.0
2011-11-23 14:10:00,29.4,29.41,29.38,29.39,15700.0,21.5417,21.549,21.527,21.5344,15700.0
2011-11-23 14:15:00,29.4,29.4,29.35,29.37,18700.0,21.5417,21.5417,21.5051,21.5197,18700.0
2011-11-23 14:20:00,29.37,29.4,29.37,29.4,9100.0,21.5197,21.5417,21.5197,21.5417,9100.0
2011-11-23 14:25:00,29.4,29.42,29.39,29.4,10700.0,21.5417,21.5563,21.5344,21.5417,10700.0
2011-11-23 14:30:00,29.41,29.43,29.4,29.42,4500.0,21.549,21.5637,21.5417,21.5563,4500.0
2011-11-23 14:35:00,29.41,29.44,29.41,29.43,4200.0,21.549,21.571,21.549,21.5637,4200.0
2011-11-23 14:40:00,29.43,29.43,29.39,29.39,5100.0,21.5637,21.5637,21.5344,21.5344,5100.0
2011-11-23 14:45:00,29.4,29.43,29.39,29.41,8500.0,21.5417,21.5637,21.5344,21.549,8500.0
2011-11-23 14:50:00,29.41,29.41,29.39,29.41,4600.0,21.549,21.549,21.5344,21.549,4600.0
2011-11-23 14:55:00,29.41,29.41,29.39,29.4,4600.0,21.549,21.549,21.5344,21.5417,4600.0
2011-11-23 15:00:00,29.4,29.47,29.4,29.46,14200.0,21.5417,21.593,21.5417,21.5856,14200.0
2011-11-23 15:05:00,29.43,29.47,29.42,29.44,7500.0,21.5637,21.593,21.5563,21.571,7500.0
2011-11-23 15:10:00,29.45,29.5,29.43,29.49,9400.0,21.5783,21.615,21.5637,21.6076,9400.0
2011-11-23 15:15:00,29.5,29.52,29.49,29.49,8000.0,21.615,21.6296,21.6076,21.6076,8000.0
2011-11-23 15:20:00,29.49,29.51,29.46,29.47,13100.0,21.6076,21.6223,21.5856,21.593,13100.0
2011-11-23 15:25:00,29.48,29.5,29.46,29.46,6700.0,21.6003,21.615,21.5856,21.5856,6700.0
2011-11-23 15:30:00,29.47,29.5,29.45,29.47,13300.0,21.593,21.615,21.5783,21.593,13300.0
2011-11-23 15:35:00,29.48,29.5,29.47,29.48,12800.0,21.6003,21.615,21.593,21.6003,12800.0
2011-11-23 15:40:00,29.47,29.55,29.47,29.52,16700.0,21.593,21.6516,21.593,21.6296,16700.0
2011-11-23 15:45:00,29.51,29.52,29.46,29.48,22300.0,21.6223,21.6296,21.5856,21.6003,22300.0
2011-11-23 15:50:00,29.49,29.51,29.46,29.49,21700.0,21.6076,21.6223,21.5856,21.6076,21700.0
2011-11-23 15:55:00,29.49,29.49,29.33,29.34,50200.0,21.6076,21.6076,21.4904,21.4977,50200.0
2011-11-25 09:30:00,29.22,29.34,29.22,29.29,3600.0,21.4098,21.4977,21.4098,21.4611,3600.0
2011-11-25 09:35:00,29.29,29.35,29.29,29.34,3400.0,21.4611,21.5051,21.4611,21.4977,3400.0
2011-11-25 09:40:00,29.34,29.4,29.32,29.4,1800.0,21.4977,21.5417,21.4831,21.5417,1800.0
2011-11-25 09:45:00,29.35,29.4,29.35,29.36,1000.0,21.5051,21.5417,21.5051,21.5124,1000.0
2011-11-25 09:50:00,29.36,29.4,29.36,29.39,3700.0,21.5124,21.5417,21.5124,21.5344,3700.0
2011-11-25 09:55:00,29.39,29.4,29.39,29.39,600.0,21.5344,21.5417,21.5344,21.5344,600.0
2011-11-25 10:00:00,29.39,29.44,29.39,29.44,7200.0,21.5344,21.571,21.5344,21.571,7200.0
2011-11-25 10:05:00,29.44,29.46,29.44,29.46,2300.0,21.571,21.5856,21.571,21.5856,2300.0
2011-11-25 10:10:00,29.47,29.49,29.46,29.47,2600.0,21.593,21.6076,21.5856,21.593,2600.0
2011-11-25 10:15:00,29.47,29.49,29.45,29.49,5500.0,21.593,21.6076,21.5783,21.6076,5500.0
2011-11-25 10:20:00,29.51,29.52,29.5,29.5,2800.0,21.6223,21.6296,21.615,21.615,2800.0
2011-11-25 10:25:00,29.51,29.51,29.48,29.51,6100.0,21.6223,21.6223,21.6003,21.6223,6100.0
2011-11-25 10:30:00,29.52,29.52,29.5,29.52,700.0,21.6296,21.6296,21.615,21.6296,700.0
2011-11-25 10:35:00,29.5,29.52,29.5,29.5,4500.0,21.615,21.6296,21.615,21.615,4500.0
2011-11-25 10:40:00,29.5,29.51,29.49,29.5,2800.0,21.615,21.6223,21.6076,21.615,2800.0
2011-11-25 10:45:00,29.5,29.51,29.47,29.5,4200.0,21.615,21.6223,21.593,21.615,4200.0
2011-11-25 10:50:00,29.49,29.53,29.44,29.53,5100.0,21.6076,21.6369,21.571,21.6369,5100.0
2011-11-25 10:55:00,29.54,29.58,29.54,29.56,4300.0,21.6443,21.6736,21.6443,21.6589,4300.0
2011-11-25 11:00:00,29.57,29.58,29.54,29.55,5300.0,21.6662,21.6736,21.6443,21.6516,5300.0
2011-11-25 11:05:00,29.55,29.59,29.54,29.59,1800.0,21.6516,21.6809,21.6443,21.6809,1800.0
2011-11-25 11:10:00,29.59,29.61,29.56,29.59,3200.0,21.6809,21.6956,21.6589,21.6809,3200.0
2011-11-25 11:15:00,29.6,29.65,29.58,29.65,4700.0,21.6882,21.7249,21.6736,21.7249,4700.0
2011-11-25 11:20:00,29.65,29.69,29.64,29.69,2500.0,21.7249,21.7542,21.7175,21.7542,2500.0
2011-11-25 11:25:00,29.69,29.69,29.62,29.65,3900.0,21.7542,21.7542,21.7029,21.7249,3900.0
2011-11-25 11:30:00,29.65,29.7,29.65,29.69,1400.0,21.7249,21.7615,21.7249,21.7542,1400.0
2011-11-25 11:35:00,29.69,29.69,29.64,29.65,4500.0,21.7542,21.7542,21.7175,21.7249,4500.0
2011-11-25 11:40:00,29.64,29.67,29.61,29.61,4600.0,21.7175,21.7395,21.6956,21.6956,4600.0
2011-11-25 11:45:00,29.61,29.61,29.56,29.57,3800.0,21.6956,21.6956,21.6589,21.6662,3800.0
2011-11-25 11:50:00,29.57,29.57,29.5,29.5,3100.0,21.6662,21.6662,21.615,21.615,3100.0
2011-11-25 11:55:00,29.47,29.5,29.47,29.5,2800.0,21.593,21.615,21.593,21.615,2800.0
2011-11-25 12:00:00,29.5,29.51,29.49,29.49,2000.0,21.615,21.6223,21.6076,21.6076,2000.0
2011-11-25 12:05:00,29.5,29.52,29.49,29.5,12500.0,21.615,21.6296,21.6076,21.615,12500.0
2011-11-25 12:10:00,29.5,29.53,29.49,29.53,1200.0,21.615,21.6369,21.6076,21.6369,1200.0
2011-11-25 12:15:00,29.53,29.53,29.49,29.5,7000.0,21.6369,21.6369,21.6076,21.615,7000.0
2011-11-25 12:20:00,29.49,29.51,29.49,29.51,2500.0,21.6076,21.6223,21.6076,21.6223,2500.0
2011-11-25 12:25:00,29.51,29.54,29.5,29.53,3700.0,21.6223,21.6443,21.615,21.6369,3700.0
2011-11-25 12:30:00,29.51,29.53,29.49,29.53,4800.0,21.6223,21.6369,21.6076,21.6369,4800.0
2011-11-25 12:35:00,29.53,29.53,29.48,29.5,6800.0,21.6369,21.6369,21.6003,21.615,6800.0
2011-11-25 12:40:00,29.5,29.52,29.48,29.49,6500.0,21.615,21.6296,21.6003,21.6076,6500.0
2011-11-25 12:45:00,29.47,29.53,29.46,29.52,17600.0,21.593,21.6369,21.5856,21.6296,17600.0
2011-11-25 12:50:00,29.52,29.58,29.51,29.57,8200.0,21.6296,21.6736,21.6223,21.6662,8200.0
2011-11-25 12:55:00,29.58,29.59,29.54,29.56,22500.0,21.6736,21.6809,21.6443,21.6589,22500.0
2011-11-28 09:30:00,30.28,30.28,30.06,30.15,20400.0,22.1865,22.1865,22.0253,22.0912,20400.0
2011-11-28 09:35:00,30.15,30.16,30.06,30.08,13100.0,22.0912,22.0985,22.0253,22.0399,13100.0
2011-11-28 09:40:00,30.09,30.1,30.08,30.1,9700.0,22.0473,22.0546,22.0399,22.0546,9700.0
2011-11-28 09:45:00,30.1,30.17,30.05,30.09,58600.0,22.0546,22.1059,22.0179,22.0473,58600.0
2011-11-28 09:50:00,30.07,30.12,30.07,30.08,3300.0,22.0326,22.0692,22.0326,22.0399,3300.0
2011-11-28 09:55:00,30.09,30.12,30.05,30.11,7400.0,22.0473,22.0692,22.0179,22.0619,7400.0
2011-11-28 10:00:00,30.1,30.11,30.06,30.06,3300.0,22.0546,22.0619,22.0253,22.0253,3300.0
2011-11-28 10:05:00,30.07,30.07,30.02,30.04,5900.0,22.0326,22.0326,21.996,22.0106,5900.0
2011-11-28 10:10:00,30.05,30.07,30.03,30.04,4500.0,22.0179,22.0326,22.0033,22.0106,4500.0
2011-11-28 10:15:00,30.04,30.04,30.02,30.03,2800.0,22.0106,22.0106,21.996,22.0033,2800.0
2011-11-28 10:20:00,30.03,30.04,30.0,30.0,7200.0,22.0033,22.0106,21.9813,21.9813,7200.0
2011-11-28 10:25:00,29.99,29.99,29.95,29.97,6600.0,21.974,21.974,21.9447,21.9593,6600.0
2011-11-28 10:30:00,29.99,30.05,29.99,30.03,5800.0,21.974,22.0179,21.974,22.0033,5800.0
2011-11-28 10:35:00,30.04,30.06,30.0,30.01,4200.0,22.0106,22.0253,21.9813,21.9886,4200.0
2011-11-28 10:40:00,30.01,30.05,30.0,30.05,2800.0,21.9886,22.0179,21.9813,22.0179,2800.0
2011-11-28 10:45:00,30.06,30.09,30.04,30.09,3800.0,22.0253,22.0473,22.0106,22.0473,3800.0
2011-11-28 10:50:00,30.09,30.1,30.05,30.1,5600.0,22.0473,22.0546,22.0179,22.0546,5600.0
2011-11-28 10:55:00,30.11,30.11,30.07,30.07,1100.0,22.0619,22.0619,22.0326,22.0326,1100.0
2011-11-28 11:00:00,30.08,30.12,30.08,30.09,4400.0,22.0399,22.0692,22.0399,22.0473,4400.0
2011-11-28 11:05:00,30.08,30.1,30.03,30.1,5500.0,22.0399,22.0546,22.0033,22.0546,5500.0
2011-11-28 11:10:00,30.1,30.13,30.09,30.1,3800.0,22.0546,22.0766,22.0473,22.0546,3800.0
2011-11-28 11:15:00,30.08,30.13,30.08,30.13,2100.0,22.0399,22.0766,22.0399,22.0766,2100.0
2011-11-28 11:20:00,30.12,30.12,30.1,30.11,3500.0,22.0692,22.0692,22.0546,22.0619,3500.0
2011-11-28 11:25:00,30.09,30.13,30.07,30.11,4800.0,22.0473,22.0766,22.0326,22.0619,4800.0
2011-11-28 11:30:00,30.12,30.13,30.1,30.11,7100.0,22.0692,22.0766,22.0546,22.0619,7100.0
2011-11-28 11:35:00,30.1,30.1,30.02,30.04,3800.0,22.0546,22.0546,21.996,22.0106,3800.0
2011-11-28 11:40:00,30.03,30.05,30.0,30.01,5200.0,22.0033,22.0179,21.9813,21.9886,5200.0
2011-11-28 11:45:00,30.01,30.02,29.98,29.98,4200.0,21.9886,21.996,21.9667,21.9667,4200.0
2011-11-28 11:50:00,29.98,29.98,29.95,29.96,10100.0,21.9667,21.9667,21.9447,21.952,10100.0
2011-11-28 11:55:00,29.97,29.98,29.97,29.97,1700.0,21.9593,21.9667,21.9593,21.9593,1700.0
2011-11-28 12:00:00,29.97,29.98,29.95,29.97,6100.0,21.9593,21.9667,21.9447,21.9593,6100.0
2011-11-28 12:05:00,29.97,29.98,29.96,29.96,4000.0,21.9593,21.9667,21.952,21.952,4000.0
2011-11-28 12:10:00,29.97,29.98,29.97,29.98,9600.0,21.9593,21.9667,21.9593,21.9667,9600.0
2011-11-28 12:15:00,29.97,29.98,29.94,29.96,5200.0,21.9593,21.9667,21.9373,21.952,5200.0
2011-11-28 12:20:00,29.96,29.96,29.93,29.93,3700.0,21.952,21.952,21.93,21.93,3700.0
2011-11-28 12:25:00,29.94,29.94,29.91,29.93,5400.0,21.9373,21.9373,21.9154,21.93,5400.0
2011-11-28 12:30:00,29.92,29.92,29.87,29.91,7300.0,21.9227,21.9227,21.8861,21.9154,7300.0
2011-11-28 12:35:00,29.91,29.96,29.9,29.95,5200.0,21.9154,21.952,21.908,21.9447,5200.0
2011-11-28 12:40:00,29.96,29.96,29.9,29.9,13300.0,21.952,21.952,21.908,21.908,13300.0
2011-11-28 12:45:00,29.91,29.91,29.89,29.89,3300.0,21.9154,21.9154,21.9007,21.9007,3300.0
2011-11-28 12:50:00,29.89,29.89,29.87,29.89,7500.0,21.9007,21.9007,21.8861,21.9007,7500.0
2011-11-28 12:55:00,29.89,29.9,29.89,29.9,1900.0,21.9007,21.908,21.9007,21.908,1900.0
2011-11-28 13:00:00,29.89,29.9,29.86,29.88,7800.0,21.9007,21.908,21.8787,21.8934,7800.0
2011-11-28 13:05:00,29.87,29.89,29.85,29.88,9000.0,21.8861,21.9007,21.8714,21.8934,9000.0
2011-11-28 13:10:00,29.89,29.89,29.87,29.87,5900.0,21.9007,21.9007,21.8861,21.8861,5900.0
2011-11-28 13:15:00,29.87,29.9,29.87,29.9,5200.0,21.8861,21.908,21.8861,21.908,5200.0
2011-11-28 13:20:00,29.9,29.96,29.9,29.95,9900.0,21.908,21.952,21.908,21.9447,9900.0
2011-11-28 13:25:00,29.94,29.94,29.91,29.92,5400.0,21.9373,21.9373,21.9154,21.9227,5400.0
2011-11-28 13:30:00,29.93,29.96,29.93,29.94,7000.0,21.93,21.952,21.93,21.9373,7000.0
2011-11-28 13:35:00,29.93,29.94,29.9,29.93,6800.0,21.93,21.9373,21.908,21.93,6800.0
2011-11-28 13:40:00,29.93,29.94,29.93,29.94,5600.0,21.93,21.9373,21.93,21.9373,5600.0
2011-11-28 13:45:00,29.93,29.94,29.9,29.91,5600.0,21.93,21.9373,21.908,21.9154,5600.0
2011-11-28 13:50:00,29.9,29.9,29.83,29.84,8900.0,21.908,21.908,21.8568,21.8641,8900.0
2011-11-28 13:55:00,29.84,29.84,29.8,29.81,11100.0,21.8641,21.8641,21.8348,21.8421,11100.0
2011-11-28 14:00:00,29.81,29.86,29.81,29.86,5200.0,21.8421,21.8787,21.8421,21.8787,5200.0
2011-11-28 14:05:00,29.86,29.89,29.85,29.87,9100.0,21.8787,21.9007,21.8714,21.8861,9100.0
2011-11-28 14:10:00,29.87,29.87,29.84,29.85,7800.0,21.8861,21.8861,21.8641,21.8714,7800.0
2011-11-28 14:15:00,29.86,29.87,29.84,29.86,9700.0,21.8787,21.8861,21.8641,21.8787,9700.0
2011-11-28 14:20:00,29.86,29.88,29.85,29.87,7200.0,21.8787,21.8934,21.8714,21.8861,7200.0
2011-11-28 14:25:00,29.86,29.87,29.85,29.87,9800.0,21.8787,21.8861,21.8714,21.8861,9800.0
2011-11-28 14:30:00,29.87,29.87,29.85,29.85,5000.0,21.8861,21.8861,21.8714,21.8714,5000.0
2011-11-28 14:35:00,29.86,29.87,29.85,29.87,12400.0,21.8787,21.8861,21.8714,21.8861,12400.0
2011-11-28 14:40:00,29.87,29.92,29.87,29.91,53000.0,21.8861,21.9227,21.8861,21.9154,53000.0
2011-11-28 14:45:00,29.91,29.93,29.9,29.91,8200.0,21.9154,21.93,21.908,21.9154,8200.0
2011-11-28 14:50:00,29.9,29.91,29.88,29.89,11300.0,21.908,21.9154,21.8934,21.9007,11300.0
2011-11-28 14:55:00,29.89,29.92,29.88,29.9,8500.0,21.9007,21.9227,21.8934,21.908,8500.0
2011-11-28 15:00:00,29.91,29.93,29.91,29.91,7100.0,21.9154,21.93,21.9154,21.9154,7100.0
2011-11-28 15:05:00,29.91,29.92,29.84,29.88,20200.0,21.9154,21.9227,21.8641,21.8934,20200.0
2011-11-28 15:10:00,29.89,29.91,29.85,29.86,7800.0,21.9007,21.9154,21.8714,21.8787,7800.0
2011-11-28 15:15:00,29.86,29.86,29.8,29.86,29600.0,21.8787,21.8787,21.8348,21.8787,29600.0
2011-11-28 15:20:00,29.85,29.89,29.84,29.89,8000.0,21.8714,21.9007,21.8641,21.9007,8000.0
2011-11-28 15:25:00,29.9,29.9,29.83,29.85,11700.0,21.908,21.908,21.8568,21.8714,11700.0
2011-11-28 15:30:00,29.85,29.91,29.85,29.87,15900.0,21.8714,21.9154,21.8714,21.8861,15900.0
2011-11-28 15:35:00,29.87,29.92,29.87,29.9,10300.0,21.8861,21.9227,21.8861,21.908,10300.0
2011-11-28 15:40:00,29.9,29.9,29.84,29.9,52000.0,21.908,21.908,21.8641,21.908,52000.0
2011-11-28 15:45:00,29.89,29.89,29.81,29.85,42900.0,21.9007,21.9007,21.8421,21.8714,42900.0
2011-11-28 15:50:00,29.85,29.88,29.85,29.87,24100.0,21.8714,21.8934,21.8714,21.8861,24100.0
2011-11-28 15:55:00,29.87,30.0,29.86,29.99,89400.0,21.8861,21.9813,21.8787,21.974,89400.0
2011-11-29 09:30:00,30.1,30.12,29.91,29.95,7500.0,22.0546,22.0692,21.9154,21.9447,7500.0
2011-11-29 09:35:00,29.99,29.99,29.9,29.91,1800.0,21.974,21.974,21.908,21.9154,1800.0
2011-11-29 09:40:00,29.92,29.95,29.83,29.85,4900.0,21.9227,21.9447,21.8568,21.8714,4900.0
2011-11-29 09:45:00,29.86,29.91,29.85,29.85,2600.0,21.8787,21.9154,21.8714,21.8714,2600.0
2011-11-29 09:50:00,29.84,29.91,29.84,29.91,1200.0,21.8641,21.9154,21.8641,21.9154,1200.0
2011-11-29 09:55:00,29.92,29.94,29.88,29.92,5400.0,21.9227,21.9373,21.8934,21.9227,5400.0
2011-11-29 10:00:00,29.92,30.0,29.85,29.85,6600.0,21.9227,21.9813,21.8714,21.8714,6600.0
2011-11-29 10:05:00,29.85,29.89,29.84,29.89,1300.0,21.8714,21.9007,21.8641,21.9007,1300.0
2011-11-29 10:10:00,29.9,29.93,29.9,29.91,1400.0,21.908,21.93,21.908,21.9154,1400.0
2011-11-29 10:15:00,29.92,29.96,29.92,29.95,4100.0,21.9227,21.952,21.9227,21.9447,4100.0
2011-11-29 10:20:00,29.95,30.0,29.95,29.99,3800.0,21.9447,21.9813,21.9447,21.974,3800.0
2011-11-29 10:25:00,29.98,30.0,29.97,30.0,3400.0,21.9667,21.9813,21.9593,21.9813,3400.0
2011-11-29 10:30:00,29.98,30.0,29.97,29.97,2700.0,21.9667,21.9813,21.9593,21.9593,2700.0
2011-11-29 10:35:00,29.99,30.0,29.97,29.99,3700.0,21.974,21.9813,21.9593,21.974,3700.0
2011-11-29 10:40:00,30.0,30.01,29.99,30.0,10600.0,21.9813,21.9886,21.974,21.9813,10600.0
2011-11-29 10:45:00,30.0,30.0,29.91,29.92,5600.0,21.9813,21.9813,21.9154,21.9227,5600.0
2011-11-29 10:50:00,29.89,29.9,29.89,29.9,2600.0,21.9007,21.908,21.9007,21.908,2600.0
2011-11-29 10:55:00,29.88,29.93,29.88,29.93,5200.0,21.8934,21.93,21.8934,21.93,5200.0
2011-11-29 11:00:00,29.94,29.96,29.9,29.9,4400.0,21.9373,21.952,21.908,21.908,4400.0
2011-11-29 11:05:00,29.89,29.9,29.85,29.87,3100.0,21.9007,21.908,21.8714,21.8861,3100.0
2011-11-29 11:10:00,29.87,29.92,29.86,29.92,6100.0,21.8861,21.9227,21.8787,21.9227,6100.0
2011-11-29 11:15:00,29.9,29.94,29.9,29.93,4300.0,21.908,21.9373,21.908,21.93,4300.0
2011-11-29 11:20:00,29.94,29.94,29.91,29.92,1800.0,21.9373,21.9373,21.9154,21.9227,1800.0
2011-11-29 11:25:00,29.93,29.97,29.93,29.94,3300.0,21.93,21.9593,21.93,21.9373,3300.0
2011-11-29 11:30:00,29.96,29.98,29.95,29.98,6300.0,21.952,21.9667,21.9447,21.9667,6300.0
2011-11-29 11:35:00,29.98,29.99,29.96,29.98,4400.0,21.9667,21.974,21.952,21.9667,4400.0
2011-11-29 11:40:00,29.98,30.0,29.91,29.92,9700.0,21.9667,21.9813,21.9154,21.9227,9700.0
2011-11-29 11:45:00,29.93,29.94,29.93,29.94,3000.0,21.93,21.9373,21.93,21.9373,3000.0
2011-11-29 11:50:00,29.95,29.95,29.91,29.91,3900.0,21.9447,21.9447,21.9154,21.9154,3900.0
2011-11-29 11:55:00,29.91,29.93,29.87,29.89,3200.0,21.9154,21.93,21.8861,21.9007,3200.0
2011-11-29 12:00:00,29.89,29.94,29.88,29.94,3800.0,21.9007,21.9373,21.8934,21.9373,3800.0
2011-11-29 12:05:00,29.94,29.97,29.94,29.95,5700.0,21.9373,21.9593,21.9373,21.9447,5700.0
2011-11-29 12:10:00,29.96,29.96,29.91,29.91,4400.0,21.952,21.952,21.9154,21.9154,4400.0
2011-11-29 12:15:00,29.93,29.95,29.91,29.94,7000.0,21.93,21.9447,21.9154,21.9373,7000.0
2011-11-29 12:20:00,29.94,29.94,29.93,29.94,4300.0,21.9373,21.9373,21.93,21.9373,4300.0
2011-11-29 12:25:00,29.95,29.96,29.95,29.96,3600.0,21.9447,21.952,21.9447,21.952,3600.0
2011-11-29 12:30:00,29.96,29.96,29.91,29.91,5800.0,21.952,21.952,21.9154,21.9154,5800.0
2011-11-29 12:35:00,29.91,29.94,29.9,29.93,39300.0,21.9154,21.9373,21.908,21.93,39300.0
2011-11-29 12:40:00,29.92,29.95,29.9,29.9,5800.0,21.9227,21.9447,21.908,21.908,5800.0
2011-11-29 12:45:00,29.9,29.92,29.9,29.9,3900.0,21.908,21.9227,21.908,21.908,3900.0
2011-11-29 12:50:00,29.9,29.92,29.89,29.92,6300.0,21.908,21.9227,21.9007,21.9227,6300.0
2011-11-29 12:55:00,29.91,29.93,29.9,29.92,4000.0,21.9154,21.93,21.908,21.9227,4000.0
2011-11-29 13:00:00,29.91,29.92,29.89,29.91,4800.0,21.9154,21.9227,21.9007,21.9154,4800.0
2011-11-29 13:05:00,29.89,29.89,29.87,29.88,6600.0,21.9007,21.9007,21.8861,21.8934,6600.0
2011-11-29 13:10:00,29.88,29.89,29.87,29.89,2500.0,21.8934,21.9007,21.8861,21.9007,2500.0
2011-11-29 13:15:00,29.9,29.91,29.89,29.89,3800.0,21.908,21.9154,21.9007,21.9007,3800.0
2011-11-29 13:20:00,29.9,29.93,29.9,29.92,4100.0,21.908,21.93,21.908,21.9227,4100.0
2011-11-29 13:25:00,29.91,29.92,29.89,29.89,3800.0,21.9154,21.9227,21.9007,21.9007,3800.0
2011-11-29 13:30:00,29.89,29.89,29.86,29.87,5400.0,21.9007,21.9007,21.8787,21.8861,5400.0
2011-11-29 13:35:00,29.87,29.92,29.86,29.9,5900.0,21.8861,21.9227,21.8787,21.908,5900.0
2011-11-29 13:40:00,29.9,29.94,29.9,29.93,7900.0,21.908,21.9373,21.908,21.93,7900.0
2011-11-29 13:45:00,29.94,29.94,29.91,29.91,4600.0,21.9373,21.9373,21.9154,21.9154,4600.0
2011-11-29 13:50:00,29.91,29.92,29.84,29.87,9200.0,21.9154,21.9227,21.8641,21.8861,9200.0
2011-11-29 13:55:00,29.86,29.86,29.83,29.84,6000.0,21.8787,21.8787,21.8568,21.8641,6000.0
2011-11-29 14:00:00,29.84,29.84,29.81,29.83,9500.0,21.8641,21.8641,21.8421,21.8568,9500.0
2011-11-29 14:05:00,29.83,29.84,29.82,29.83,9800.0,21.8568,21.8641,21.8494,21.8568,9800.0
2011-11-29 14:10:00,29.83,29.84,29.81,29.82,13400.0,21.8568,21.8641,21.8421,21.8494,13400.0
2011-11-29 14:15:00,29.82,29.82,29.79,29.82,31500.0,21.8494,21.8494,21.8274,21.8494,31500.0
2011-11-29 14:20:00,29.82,29.84,29.81,29.83,6800.0,21.8494,21.8641,21.8421,21.8568,6800.0
2011-11-29 14:25:00,29.82,29.82,29.79,29.8,4500.0,21.8494,21.8494,21.8274,21.8348,4500.0
2011-11-29 14:30:00,29.81,29.83,29.81,29.82,2900.0,21.8421,21.8568,21.8421,21.8494,2900.0
2011-11-29 14:35:00,29.83,29.84,29.8,29.83,7100.0,21.8568,21.8641,21.8348,21.8568,7100.0
2011-11-29 14:40:00,29.82,29.84,29.82,29.83,3400.0,21.8494,21.8641,21.8494,21.8568,3400.0
2011-11-29 14:45:00,29.84,29.84,29.83,29.83,4200.0,21.8641,21.8641,21.8568,21.8568,4200.0
2011-11-29 14:50:00,29.82,29.84,29.8,29.83,7200.0,21.8494,21.8641,21.8348,21.8568,7200.0
2011-11-29 14:55:00,29.84,29.88,29.83,29.83,5000.0,21.8641,21.8934,21.8568,21.8568,5000.0
2011-11-29 15:00:00,29.84,29.87,29.84,29.85,2400.0,21.8641,21.8861,21.8641,21.8714,2400.0
2011-11-29 15:05:00,29.87,29.87,29.85,29.86,2400.0,21.8861,21.8861,21.8714,21.8787,2400.0
2011-11-29 15:10:00,29.86,29.93,29.86,29.92,12300.0,21.8787,21.93,21.8787,21.9227,12300.0
2011-11-29 15:15:00,29.92,29.97,29.92,29.95,9500.0,21.9227,21.9593,21.9227,21.9447,9500.0
2011-11-29 15:20:00,29.95,29.96,29.94,29.95,5500.0,21.9447,21.952,21.9373,21.9447,5500.0
2011-11-29 15:25:00,29.96,29.96,29.89,29.89,14900.0,21.952,21.952,21.9007,21.9007,14900.0
2011-11-29 15:30:00,29.9,29.93,29.9,29.91,12100.0,21.908,21.93,21.908,21.9154,12100.0
2011-11-29 15:35:00,29.92,29.95,29.87,29.89,13800.0,21.9227,21.9447,21.8861,21.9007,13800.0
2011-11-29 15:40:00,29.9,29.9,29.87,29.87,18100.0,21.908,21.908,21.8861,21.8861,18100.0
2011-11-29 15:45:00,29.88,29.91,29.85,29.89,19600.0,21.8934,21.9154,21.8714,21.9007,19600.0
2011-11-29 15:50:00,29.89,29.89,29.83,29.87,25200.0,21.9007,21.9007,21.8568,21.8861,25200.0
2011-11-29 15:55:00,29.86,29.86,29.81,29.82,45000.0,21.8787,21.8787,21.8421,21.8494,45000.0
2011-11-30 09:30:00,30.89,30.91,30.47,30.58,25800.0,22.6334,22.6481,22.3257,22.4063,25800.0
2011-11-30 09:35:00,30.58,30.6,30.46,30.46,19300.0,22.4063,22.4209,22.3184,22.3184,19300.0
2011-11-30 09:40:00,30.46,30.55,30.46,30.5,15400.0,22.3184,22.3843,22.3184,22.3477,15400.0
2011-11-30 09:45:00,30.52,30.56,30.49,30.56,3900.0,22.3623,22.3916,22.3403,22.3916,3900.0
2011-11-30 09:50:00,30.6,30.6,30.49,30.54,7400.0,22.4209,22.4209,22.3403,22.377,7400.0
2011-11-30 09:55:00,30.56,30.58,30.49,30.49,5300.0,22.3916,22.4063,22.3403,22.3403,5300.0
2011-11-30 10:00:00,30.49,30.6,30.49,30.53,8000.0,22.3403,22.4209,22.3403,22.3696,8000.0
2011-11-30 10:05:00,30.52,30.56,30.48,30.56,5800.0,22.3623,22.3916,22.333,22.3916,5800.0
2011-11-30 10:10:00,30.56,30.61,30.56,30.61,5500.0,22.3916,22.4283,22.3916,22.4283,5500.0
2011-11-30 10:15:00,30.6,30.63,30.58,30.61,4300.0,22.4209,22.4429,22.4063,22.4283,4300.0
2011-11-30 10:20:00,30.62,30.67,30.59,30.64,6500.0,22.4356,22.4722,22.4136,22.4502,6500.0
2011-11-30 10:25:00,30.63,30.64,30.58,30.6,5600.0,22.4429,22.4502,22.4063,22.4209,5600.0
2011-11-30 10:30:00,30.6,30.66,30.59,30.61,17100.0,22.4209,22.4649,22.4136,22.4283,17100.0
2011-11-30 10:35:00,30.61,30.64,30.61,30.64,2600.0,22.4283,22.4502,22.4283,22.4502,2600.0
2011-11-30 10:40:00,30.64,30.64,30.6,30.61,5400.0,22.4502,22.4502,22.4209,22.4283,5400.0
2011-11-30 10:45:00,30.61,30.63,30.59,30.62,9000.0,22.4283,22.4429,22.4136,22.4356,9000.0
2011-11-30 10:50:00,30.63,30.66,30.6,30.64,9000.0,22.4429,22.4649,22.4209,22.4502,9000.0
2011-11-30 10:55:00,30.65,30.66,30.6,30.66,8000.0,22.4576,22.4649,22.4209,22.4649,8000.0
2011-11-30 11:00:00,30.64,30.66,30.62,30.66,6100.0,22.4502,22.4649,22.4356,22.4649,6100.0
2011-11-30 11:05:00,30.65,30.69,30.65,30.68,8000.0,22.4576,22.4869,22.4576,22.4796,8000.0
2011-11-30 11:10:00,30.68,30.69,30.64,30.64,3500.0,22.4796,22.4869,22.4502,22.4502,3500.0
2011-11-30 11:15:00,30.63,30.67,30.63,30.66,7500.0,22.4429,22.4722,22.4429,22.4649,7500.0
2011-11-30 11:20:00,30.67,30.68,30.64,30.66,10400.0,22.4722,22.4796,22.4502,22.4649,10400.0
2011-11-30 11:25:00,30.67,30.68,30.66,30.68,4100.0,22.4722,22.4796,22.4649,22.4796,4100.0
2011-11-30 11:30:00,30.67,30.76,30.67,30.72,8600.0,22.4722,22.5382,22.4722,22.5089,8600.0
2011-11-30 11:35:00,30.74,30.76,30.74,30.76,4400.0,22.5235,22.5382,22.5235,22.5382,4400.0
2011-11-30 11:40:00,30.76,30.76,30.74,30.75,15300.0,22.5382,22.5382,22.5235,22.5308,15300.0
2011-11-30 11:45:00,30.76,30.77,30.75,30.77,5800.0,22.5382,22.5455,22.5308,22.5455,5800.0
2011-11-30 11:50:00,30.77,30.79,30.76,30.78,12700.0,22.5455,22.5602,22.5382,22.5528,12700.0
2011-11-30 11:55:00,30.79,30.82,30.78,30.78,29400.0,22.5602,22.5821,22.5528,22.5528,29400.0
2011-11-30 12:00:00,30.78,30.79,30.74,30.74,6500.0,22.5528,22.5602,22.5235,22.5235,6500.0
2011-11-30 12:05:00,30.73,30.74,30.73,30.74,2400.0,22.5162,22.5235,22.5162,22.5235,2400.0
2011-11-30 12:10:00,30.74,30.76,30.69,30.7,6400.0,22.5235,22.5382,22.4869,22.4942,6400.0
2011-11-30 12:15:00,30.7,30.72,30.7,30.72,1500.0,22.4942,22.5089,22.4942,22.5089,1500.0
2011-11-30 12:20:00,30.71,30.73,30.71,30.71,4900.0,22.5015,22.5162,22.5015,22.5015,4900.0
2011-11-30 12:25:00,30.72,30.72,30.7,30.71,2500.0,22.5089,22.5089,22.4942,22.5015,2500.0
2011-11-30 12:30:00,30.69,30.71,30.68,30.71,5300.0,22.4869,22.5015,22.4796,22.5015,5300.0
2011-11-30 12:35:00,30.7,30.71,30.7,30.7,4600.0,22.4942,22.5015,22.4942,22.4942,4600.0
2011-11-30 12:40:00,30.69,30.7,30.69,30.7,5700.0,22.4869,22.4942,22.4869,22.4942,5700.0
2011-11-30 12:45:00,30.71,30.72,30.71,30.72,3100.0,22.5015,22.5089,22.5015,22.5089,3100.0
2011-11-30 12:50:00,30.71,30.73,30.71,30.72,3200.0,22.5015,22.5162,22.5015,22.5089,3200.0
2011-11-30 12:55:00,30.72,30.73,30.71,30.72,4100.0,22.5089,22.5162,22.5015,22.5089,4100.0
2011-11-30 13:00:00,30.72,30.76,30.72,30.76,6800.0,22.5089,22.5382,22.5089,22.5382,6800.0
2011-11-30 13:05:00,30.76,30.76,30.73,30.74,4200.0,22.5382,22.5382,22.5162,22.5235,4200.0
2011-11-30 13:10:00,30.73,30.74,30.71,30.71,5300.0,22.5162,22.5235,22.5015,22.5015,5300.0
2011-11-30 13:15:00,30.71,30.71,30.68,30.69,4000.0,22.5015,22.5015,22.4796,22.4869,4000.0
2011-11-30 13:20:00,30.68,30.69,30.67,30.68,2700.0,22.4796,22.4869,22.4722,22.4796,2700.0
2011-11-30 13:25:00,30.69,30.7,30.69,30.69,2800.0,22.4869,22.4942,22.4869,22.4869,2800.0
2011-11-30 13:30:00,30.69,30.69,30.67,30.68,3300.0,22.4869,22.4869,22.4722,22.4796,3300.0
2011-11-30 13:35:00,30.68,30.7,30.68,30.69,4700.0,22.4796,22.4942,22.4796,22.4869,4700.0
2011-11-30 13:40:00,30.68,30.7,30.67,30.7,3900.0,22.4796,22.4942,22.4722,22.4942,3900.0
2011-11-30 13:45:00,30.71,30.73,30.71,30.72,4100.0,22.5015,22.5162,22.5015,22.5089,4100.0
2011-11-30 13:50:00,30.72,30.73,30.71,30.71,4100.0,22.5089,22.5162,22.5015,22.5015,4100.0
2011-11-30 13:55:00,30.71,30.74,30.71,30.71,4300.0,22.5015,22.5235,22.5015,22.5015,4300.0
2011-11-30 14:00:00,30.73,30.74,30.71,30.74,4800.0,22.5162,22.5235,22.5015,22.5235,4800.0
2011-11-30 14:05:00,30.74,30.74,30.67,30.68,5300.0,22.5235,22.5235,22.4722,22.4796,5300.0
2011-11-30 14:10:00,30.68,30.69,30.67,30.69,5800.0,22.4796,22.4869,22.4722,22.4869,5800.0
2011-11-30 14:15:00,30.69,30.7,30.68,30.7,1900.0,22.4869,22.4942,22.4796,22.4942,1900.0
2011-11-30 14:20:00,30.71,30.73,30.71,30.72,7400.0,22.5015,22.5162,22.5015,22.5089,7400.0
2011-11-30 14:25:00,30.72,30.75,30.72,30.73,5200.0,22.5089,22.5308,22.5089,22.5162,5200.0
2011-11-30 14:30:00,30.73,30.77,30.73,30.76,4300.0,22.5162,22.5455,22.5162,22.5382,4300.0
2011-11-30 14:35:00,30.77,30.83,30.77,30.83,6700.0,22.5455,22.5895,22.5455,22.5895,6700.0
2011-11-30 14:40:00,30.83,30.87,30.82,30.84,15600.0,22.5895,22.6188,22.5821,22.5968,15600.0
2011-11-30 14:45:00,30.84,30.85,30.8,30.81,19800.0,22.5968,22.6041,22.5675,22.5748,19800.0
2011-11-30 14:50:00,30.81,30.87,30.81,30.87,7700.0,22.5748,22.6188,22.5748,22.6188,7700.0
2011-11-30 14:55:00,30.87,30.9,30.85,30.9,7900.0,22.6188,22.6408,22.6041,22.6408,7900.0
2011-11-30 15:00:00,30.89,30.89,30.86,30.88,16300.0,22.6334,22.6334,22.6114,22.6261,16300.0
2011-11-30 15:05:00,30.87,30.88,30.86,30.88,7200.0,22.6188,22.6261,22.6114,22.6261,7200.0
2011-11-30 15:10:00,30.88,30.9,30.87,30.88,7700.0,22.6261,22.6408,22.6188,22.6261,7700.0
2011-11-30 15:15:00,30.87,30.88,30.85,30.86,12600.0,22.6188,22.6261,22.6041,22.6114,12600.0
2011-11-30 15:20:00,30.86,30.87,30.79,30.8,45700.0,22.6114,22.6188,22.5602,22.5675,45700.0
2011-11-30 15:25:00,30.79,30.82,30.78,30.82,20400.0,22.5602,22.5821,22.5528,22.5821,20400.0
2011-11-30 15:30:00,30.82,30.83,30.8,30.82,26700.0,22.5821,22.5895,22.5675,22.5821,26700.0
2011-11-30 15:35:00,30.82,30.82,30.81,30.81,11600.0,22.5821,22.5821,22.5748,22.5748,11600.0
2011-11-30 15:40:00,30.81,30.85,30.81,30.85,45800.0,22.5748,22.6041,22.5748,22.6041,45800.0
2011-11-30 15:45:00,30.85,30.86,30.8,30.8,34300.0,22.6041,22.6114,22.5675,22.5675,34300.0
2011-11-30 15:50:00,30.8,30.87,30.8,30.86,74100.0,22.5675,22.6188,22.5675,22.6114,74100.0
2011-11-30 15:55:00,30.87,31.02,30.87,30.97,176300.0,22.6188,22.7287,22.6188,22.692,176300.0
2011-12-01 09:30:00,30.86,30.87,30.75,30.78,6600.0,22.6114,22.6188,22.5308,22.5528,6600.0
2011-12-01 09:35:00,30.79,30.82,30.71,30.73,6400.0,22.5602,22.5821,22.5015,22.5162,6400.0
2011-12-01 09:40:00,30.72,30.84,30.71,30.82,8100.0,22.5089,22.5968,22.5015,22.5821,8100.0
2011-12-01 09:45:00,30.81,30.83,30.77,30.8,4400.0,22.5748,22.5895,22.5455,22.5675,4400.0
2011-12-01 09:50:00,30.81,30.87,30.8,30.86,9400.0,22.5748,22.6188,22.5675,22.6114,9400.0
2011-12-01 09:55:00,30.86,30.9,30.82,30.86,6800.0,22.6114,22.6408,22.5821,22.6114,6800.0
2011-12-01 10:00:00,30.87,30.94,30.85,30.92,13000.0,22.6188,22.6701,22.6041,22.6554,13000.0
2011-12-01 10:05:00,30.92,30.92,30.89,30.89,6700.0,22.6554,22.6554,22.6334,22.6334,6700.0
2011-12-01 10:10:00,30.9,30.93,30.89,30.9,2400.0,22.6408,22.6627,22.6334,22.6408,2400.0
2011-12-01 10:15:00,30.89,30.96,30.89,30.96,9300.0,22.6334,22.6847,22.6334,22.6847,9300.0
2011-12-01 10:20:00,30.94,30.99,30.94,30.99,2700.0,22.6701,22.7067,22.6701,22.7067,2700.0
2011-12-01 10:25:00,30.99,30.99,30.97,30.99,4000.0,22.7067,22.7067,22.692,22.7067,4000.0
2011-12-01 10:30:00,30.98,31.0,30.96,30.98,5700.0,22.6994,22.714,22.6847,22.6994,5700.0
2011-12-01 10:35:00,30.98,30.99,30.97,30.97,3600.0,22.6994,22.7067,22.692,22.692,3600.0
2011-12-01 10:40:00,30.96,30.97,30.95,30.95,2900.0,22.6847,22.692,22.6774,22.6774,2900.0
2011-12-01 10:45:00,30.98,30.98,30.95,30.97,4800.0,22.6994,22.6994,22.6774,22.692,4800.0
2011-12-01 10:50:00,30.99,31.0,30.98,30.99,2000.0,22.7067,22.714,22.6994,22.7067,2000.0
2011-12-01 10:55:00,30.99,31.0,30.98,31.0,4400.0,22.7067,22.714,22.6994,22.714,4400.0
2011-12-01 11:00:00,31.0,31.05,31.0,31.05,21300.0,22.714,22.7507,22.714,22.7507,21300.0
2011-12-01 11:05:00,31.09,31.09,31.05,31.07,14200.0,22.78,22.78,22.7507,22.7653,14200.0
2011-12-01 11:10:00,31.07,31.09,31.05,31.09,10400.0,22.7653,22.78,22.7507,22.78,10400.0
2011-12-01 11:15:00,31.09,31.11,31.08,31.11,7700.0,22.78,22.7946,22.7726,22.7946,7700.0
2011-12-01 11:20:00,31.11,31.14,31.09,31.13,10500.0,22.7946,22.8166,22.78,22.8093,10500.0
2011-12-01 11:25:00,31.14,31.14,31.08,31.09,15000.0,22.8166,22.8166,22.7726,22.78,15000.0
2011-12-01 11:30:00,31.08,31.15,31.04,31.13,6800.0,22.7726,22.8239,22.7433,22.8093,6800.0
2011-12-01 11:35:00,31.13,31.14,31.1,31.14,5700.0,22.8093,22.8166,22.7873,22.8166,5700.0
2011-12-01 11:40:00,31.16,31.2,31.15,31.15,10300.0,22.8313,22.8606,22.8239,22.8239,10300.0
2011-12-01 11:45:00,31.17,31.18,31.14,31.18,12800.0,22.8386,22.8459,22.8166,22.8459,12800.0
2011-12-01 11:50:00,31.19,31.21,31.18,31.2,6200.0,22.8532,22.8679,22.8459,22.8606,6200.0
2011-12-01 11:55:00,31.2,31.22,31.19,31.21,4700.0,22.8606,22.8752,22.8532,22.8679,4700.0
2011-12-01 12:00:00,31.2,31.2,31.15,31.16,2300.0,22.8606,22.8606,22.8239,22.8313,2300.0
2011-12-01 12:05:00,31.16,31.19,31.16,31.17,7000.0,22.8313,22.8532,22.8313,22.8386,7000.0
2011-12-01 12:10:00,31.16,31.16,31.14,31.14,3400.0,22.8313,22.8313,22.8166,22.8166,3400.0
2011-12-01 12:15:00,31.15,31.16,31.13,31.14,4800.0,22.8239,22.8313,22.8093,22.8166,4800.0
2011-12-01 12:20:00,31.14,31.16,31.12,31.16,2300.0,22.8166,22.8313,22.8019,22.8313,2300.0
2011-12-01 12:25:00,31.16,31.17,31.14,31.15,3800.0,22.8313,22.8386,22.8166,22.8239,3800.0
2011-12-01 12:30:00,31.15,31.15,31.1,31.1,4700.0,22.8239,22.8239,22.7873,22.7873,4700.0
2011-12-01 12:35:00,31.09,31.1,31.08,31.09,4400.0,22.78,22.7873,22.7726,22.78,4400.0
2011-12-01 12:40:00,31.09,31.12,31.09,31.12,3000.0,22.78,22.8019,22.78,22.8019,3000.0
2011-12-01 12:45:00,31.12,31.14,31.12,31.13,6300.0,22.8019,22.8166,22.8019,22.8093,6300.0
2011-12-01 12:50:00,31.13,31.17,31.13,31.15,9800.0,22.8093,22.8386,22.8093,22.8239,9800.0
2011-12-01 12:55:00,31.16,31.16,31.1,31.1,2100.0,22.8313,22.8313,22.7873,22.7873,2100.0
2011-12-01 13:00:00,31.11,31.14,31.11,31.13,2500.0,22.7946,22.8166,22.7946,22.8093,2500.0
2011-12-01 13:05:00,31.13,31.13,31.13,31.13,1300.0,22.8093,22.8093,22.8093,22.8093,1300.0
2011-12-01 13:10:00,31.14,31.17,31.14,31.16,4000.0,22.8166,22.8386,22.8166,22.8313,4000.0
2011-12-01 13:15:00,31.16,31.19,31.15,31.18,4900.0,22.8313,22.8532,22.8239,22.8459,4900.0
2011-12-01 13:20:00,31.18,31.23,31.17,31.21,6300.0,22.8459,22.8825,22.8386,22.8679,6300.0
2011-12-01 13:25:00,31.22,31.24,31.21,31.21,2200.0,22.8752,22.8899,22.8679,22.8679,2200.0
2011-12-01 13:30:00,31.21,31.23,31.21,31.21,2900.0,22.8679,22.8825,22.8679,22.8679,2900.0
2011-12-01 13:35:00,31.19,31.2,31.18,31.18,3600.0,22.8532,22.8606,22.8459,22.8459,3600.0
2011-12-01 13:40:00,31.19,31.23,31.19,31.22,4700.0,22.8532,22.8825,22.8532,22.8752,4700.0
2011-12-01 13:45:00,31.22,31.24,31.21,31.23,3100.0,22.8752,22.8899,22.8679,22.8825,3100.0
2011-12-01 13:50:00,31.24,31.25,31.23,31.25,4600.0,22.8899,22.8972,22.8825,22.8972,4600.0
2011-12-01 13:55:00,31.25,31.27,31.24,31.27,8800.0,22.8972,22.9119,22.8899,22.9119,8800.0
2011-12-01 14:00:00,31.28,31.28,31.26,31.27,5300.0,22.9192,22.9192,22.9045,22.9119,5300.0
2011-12-01 14:05:00,31.27,31.29,31.27,31.29,11700.0,22.9119,22.9265,22.9119,22.9265,11700.0
2011-12-01 14:10:00,31.29,31.3,31.28,31.29,4200.0,22.9265,22.9338,22.9192,22.9265,4200.0
2011-12-01 14:15:00,31.28,31.3,31.28,31.29,7300.0,22.9192,22.9338,22.9192,22.9265,7300.0
2011-12-01 14:20:00,31.28,31.3,31.28,31.29,5000.0,22.9192,22.9338,22.9192,22.9265,5000.0
2011-12-01 14:25:00,31.29,31.29,31.28,31.29,3800.0,22.9265,22.9265,22.9192,22.9265,3800.0
2011-12-01 14:30:00,31.29,31.29,31.27,31.27,8900.0,22.9265,22.9265,22.9119,22.9119,8900.0
2011-12-01 14:35:00,31.28,31.29,31.26,31.26,6800.0,22.9192,22.9265,22.9045,22.9045,6800.0
2011-12-01 14:40:00,31.26,31.27,31.25,31.26,4500.0,22.9045,22.9119,22.8972,22.9045,4500.0
2011-12-01 14:45:00,31.26,31.32,31.26,31.31,12100.0,22.9045,22.9485,22.9045,22.9412,12100.0
2011-12-01 14:50:00,31.32,31.33,31.31,31.32,8600.0,22.9485,22.9558,22.9412,22.9485,8600.0
2011-12-01 14:55:00,31.32,31.33,31.31,31.31,7200.0,22.9485,22.9558,22.9412,22.9412,7200.0
2011-12-01 15:00:00,31.31,31.31,31.3,31.3,8900.0,22.9412,22.9412,22.9338,22.9338,8900.0
2011-12-01 15:05:00,31.29,31.31,31.26,31.27,22200.0,22.9265,22.9412,22.9045,22.9119,22200.0
2011-12-01 15:10:00,31.28,31.33,31.27,31.32,53400.0,22.9192,22.9558,22.9119,22.9485,53400.0
2011-12-01 15:15:00,31.32,31.35,31.3,31.31,32300.0,22.9485,22.9705,22.9338,22.9412,32300.0
2011-12-01 15:20:00,31.31,31.34,31.27,31.29,40400.0,22.9412,22.9631,22.9119,22.9265,40400.0
2011-12-01 15:25:00,31.29,31.31,31.28,31.28,8000.0,22.9265,22.9412,22.9192,22.9192,8000.0
2011-12-01 15:30:00,31.29,31.29,31.25,31.25,10300.0,22.9265,22.9265,22.8972,22.8972,10300.0
2011-12-01 15:35:00,31.25,31.25,31.21,31.22,15800.0,22.8972,22.8972,22.8679,22.8752,15800.0
2011-12-01 15:40:00,31.22,31.22,31.2,31.2,13100.0,22.8752,22.8752,22.8606,22.8606,13100.0
2011-12-01 15:45:00,31.2,31.21,31.16,31.19,37400.0,22.8606,22.8679,22.8313,22.8532,37400.0
2011-12-01 15:50:00,31.2,31.22,31.17,31.18,24700.0,22.8606,22.8752,22.8386,22.8459,24700.0
2011-12-01 15:55:00,31.18,31.21,31.14,31.2,60200.0,22.8459,22.8679,22.8166,22.8606,60200.0
2011-12-02 09:30:00,31.4,31.4,31.28,31.33,8000.0,23.0071,23.0071,22.9192,22.9558,8000.0
2011-12-02 09:35:00,31.39,31.4,31.36,31.36,3800.0,22.9998,23.0071,22.9778,22.9778,3800.0
2011-12-02 09:40:00,31.37,31.4,31.37,31.38,5000.0,22.9851,23.0071,22.9851,22.9925,5000.0
2011-12-02 09:45:00,31.4,31.43,31.37,31.4,16600.0,23.0071,23.0291,22.9851,23.0071,16600.0
2011-12-02 09:50:00,31.39,31.42,31.36,31.42,2600.0,22.9998,23.0218,22.9778,23.0218,2600.0
2011-12-02 09:55:00,31.44,31.45,31.44,31.45,800.0,23.0364,23.0437,23.0364,23.0437,800.0
2011-12-02 10:00:00,31.47,31.56,31.47,31.53,3500.0,23.0584,23.1243,23.0584,23.1024,3500.0
2011-12-02 10:05:00,31.49,31.56,31.49,31.55,1500.0,23.0731,23.1243,23.0731,23.117,1500.0
2011-12-02 10:10:00,31.53,31.61,31.51,31.58,4900.0,23.1024,23.161,23.0877,23.139,4900.0
2011-12-02 10:15:00,31.58,31.62,31.58,31.62,3700.0,23.139,23.1683,23.139,23.1683,3700.0
2011-12-02 10:20:00,31.61,31.63,31.54,31.56,2400.0,23.161,23.1756,23.1097,23.1243,2400.0
2011-12-02 10:25:00,31.54,31.61,31.54,31.6,9100.0,23.1097,23.161,23.1097,23.1536,9100.0
2011-12-02 10:30:00,31.59,31.64,31.59,31.62,4300.0,23.1463,23.183,23.1463,23.1683,4300.0
2011-12-02 10:35:00,31.6,31.63,31.59,31.6,2400.0,23.1536,23.1756,23.1463,23.1536,2400.0
2011-12-02 10:40:00,31.61,31.63,31.58,31.58,4900.0,23.161,23.1756,23.139,23.139,4900.0
2011-12-02 10:45:00,31.59,31.61,31.58,31.6,2600.0,23.1463,23.161,23.139,23.1536,2600.0
2011-12-02 10:50:00,31.61,31.64,31.6,31.61,3300.0,23.161,23.183,23.1536,23.161,3300.0
2011-12-02 10:55:00,31.64,31.64,31.61,31.62,5000.0,23.183,23.183,23.161,23.1683,5000.0
2011-12-02 11:00:00,31.59,31.61,31.53,31.54,6000.0,23.1463,23.161,23.1024,23.1097,6000.0
2011-12-02 11:05:00,31.54,31.54,31.49,31.51,4700.0,23.1097,23.1097,23.0731,23.0877,4700.0
2011-12-02 11:10:00,31.5,31.51,31.47,31.47,3600.0,23.0804,23.0877,23.0584,23.0584,3600.0
2011-12-02 11:15:00,31.46,31.51,31.46,31.5,2700.0,23.0511,23.0877,23.0511,23.0804,2700.0
2011-12-02 11:20:00,31.51,31.52,31.5,31.52,3600.0,23.0877,23.095,23.0804,23.095,3600.0
2011-12-02 11:25:00,31.5,31.53,31.49,31.52,8100.0,23.0804,23.1024,23.0731,23.095,8100.0
2011-12-02 11:30:00,31.51,31.56,31.5,31.53,25500.0,23.0877,23.1243,23.0804,23.1024,25500.0
2011-12-02 11:35:00,31.53,31.55,31.53,31.55,14300.0,23.1024,23.117,23.1024,23.117,14300.0
2011-12-02 11:40:00,31.55,31.56,31.5,31.5,5600.0,23.117,23.1243,23.0804,23.0804,5600.0
2011-12-02 11:45:00,31.51,31.55,31.48,31.48,7900.0,23.0877,23.117,23.0657,23.0657,7900.0
2011-12-02 11:50:00,31.48,31.56,31.47,31.54,3900.0,23.0657,23.1243,23.0584,23.1097,3900.0
2011-12-02 11:55:00,31.54,31.56,31.54,31.55,4100.0,23.1097,23.1243,23.1097,23.117,4100.0
2011-12-02 12:00:00,31.55,31.55,31.49,31.53,11400.0,23.117,23.117,23.0731,23.1024,11400.0
2011-12-02 12:05:00,31.53,31.56,31.52,31.52,6200.0,23.1024,23.1243,23.095,23.095,6200.0
2011-12-02 12:10:00,31.54,31.54,31.51,31.51,3200.0,23.1097,23.1097,23.0877,23.0877,3200.0
2011-12-02 12:15:00,31.5,31.5,31.46,31.48,3400.0,23.0804,23.0804,23.0511,23.0657,3400.0
2011-12-02 12:20:00,31.49,31.49,31.46,31.48,1800.0,23.0731,23.0731,23.0511,23.0657,1800.0
2011-12-02 12:25:00,31.48,31.51,31.47,31.49,7100.0,23.0657,23.0877,23.0584,23.0731,7100.0
2011-12-02 12:30:00,31.5,31.54,31.49,31.52,6300.0,23.0804,23.1097,23.0731,23.095,6300.0
2011-12-02 12:35:00,31.52,31.53,31.5,31.53,8300.0,23.095,23.1024,23.0804,23.1024,8300.0
2011-12-02 12:40:00,31.53,31.58,31.53,31.55,7800.0,23.1024,23.139,23.1024,23.117,7800.0
2011-12-02 12:45:00,31.54,31.59,31.54,31.59,3800.0,23.1097,23.1463,23.1097,23.1463,3800.0
2011-12-02 12:50:00,31.58,31.59,31.57,31.57,900.0,23.139,23.1463,23.1317,23.1317,900.0
2011-12-02 12:55:00,31.59,31.59,31.57,31.58,2000.0,23.1463,23.1463,23.1317,23.139,2000.0
2011-12-02 13:00:00,31.56,31.56,31.54,31.54,5900.0,23.1243,23.1243,23.1097,23.1097,5900.0
2011-12-02 13:05:00,31.56,31.57,31.51,31.54,4900.0,23.1243,23.1317,23.0877,23.1097,4900.0
2011-12-02 13:10:00,31.53,31.54,31.49,31.49,4300.0,23.1024,23.1097,23.0731,23.0731,4300.0
2011-12-02 13:15:00,31.49,31.58,31.49,31.58,71300.0,23.0731,23.139,23.0731,23.139,71300.0
2011-12-02 13:20:00,31.59,31.71,31.59,31.68,42200.0,23.1463,23.2342,23.1463,23.2123,42200.0
2011-12-02 13:25:00,31.68,31.75,31.68,31.71,16800.0,23.2123,23.2636,23.2123,23.2342,16800.0
2011-12-02 13:30:00,31.7,31.7,31.67,31.67,2400.0,23.2269,23.2269,23.2049,23.2049,2400.0
2011-12-02 13:35:00,31.68,31.7,31.64,31.65,6400.0,23.2123,23.2269,23.183,23.1903,6400.0
2011-12-02 13:40:00,31.65,31.67,31.63,31.63,3300.0,23.1903,23.2049,23.1756,23.1756,3300.0
2011-12-02 13:45:00,31.65,31.71,31.64,31.69,13300.0,23.1903,23.2342,23.183,23.2196,13300.0
2011-12-02 13:50:00,31.67,31.71,31.67,31.7,11300.0,23.2049,23.2342,23.2049,23.2269,11300.0
2011-12-02 13:55:00,31.7,31.71,31.69,31.7,3600.0,23.2269,23.2342,23.2196,23.2269,3600.0
2011-12-02 14:00:00,31.7,31.71,31.66,31.66,5300.0,23.2269,23.2342,23.1976,23.1976,5300.0
2011-12-02 14:05:00,31.65,31.66,31.64,31.66,7800.0,23.1903,23.1976,23.183,23.1976,7800.0
2011-12-02 14:10:00,31.67,31.67,31.66,31.66,2600.0,23.2049,23.2049,23.1976,23.1976,2600.0
2011-12-02 14:15:00,31.67,31.67,31.66,31.67,2100.0,23.2049,23.2049,23.1976,23.2049,2100.0
2011-12-02 14:20:00,31.67,31.69,31.66,31.66,4800.0,23.2049,23.2196,23.1976,23.1976,4800.0
2011-12-02 14:25:00,31.68,31.69,31.63,31.63,11100.0,23.2123,23.2196,23.1756,23.1756,11100.0
2011-12-02 14:30:00,31.64,31.64,31.61,31.62,6300.0,23.183,23.183,23.161,23.1683,6300.0
2011-12-02 14:35:00,31.62,31.63,31.61,31.61,3700.0,23.1683,23.1756,23.161,23.161,3700.0
2011-12-02 14:40:00,31.62,31.64,31.61,31.62,5600.0,23.1683,23.183,23.161,23.1683,5600.0
2011-12-02 14:45:00,31.62,31.62,31.57,31.59,4800.0,23.1683,23.1683,23.1317,23.1463,4800.0
2011-12-02 14:50:00,31.59,31.61,31.58,31.59,4300.0,23.1463,23.161,23.139,23.1463,4300.0
2011-12-02 14:55:00,31.58,31.59,31.55,31.57,5000.0,23.139,23.1463,23.117,23.1317,5000.0
2011-12-02 15:00:00,31.57,31.6,31.53,31.6,9700.0,23.1317,23.1536,23.1024,23.1536,9700.0
2011-12-02 15:05:00,31.6,31.6,31.55,31.56,8600.0,23.1536,23.1536,23.117,23.1243,8600.0
2011-12-02 15:10:00,31.55,31.6,31.55,31.59,10300.0,23.117,23.1536,23.117,23.1463,10300.0
2011-12-02 15:15:00,31.58,31.6,31.55,31.55,9700.0,23.139,23.1536,23.117,23.117,9700.0
2011-12-02 15:20:00,31.56,31.57,31.55,31.55,9900.0,23.1243,23.1317,23.117,23.117,9900.0
2011-12-02 15:25:00,31.55,31.58,31.54,31.57,15700.0,23.117,23.139,23.1097,23.1317,15700.0
2011-12-02 15:30:00,31.57,31.58,31.54,31.56,11000.0,23.1317,23.139,23.1097,23.1243,11000.0
2011-12-02 15:35:00,31.56,31.62,31.55,31.59,10800.0,23.1243,23.1683,23.117,23.1463,10800.0
2011-12-02 15:40:00,31.58,31.6,31.55,31.56,14100.0,23.139,23.1536,23.117,23.1243,14100.0
2011-12-02 15:45:00,31.55,31.59,31.53,31.54,36600.0,23.117,23.1463,23.1024,23.1097,36600.0
2011-12-02 15:50:00,31.54,31.56,31.51,31.53,24600.0,23.1097,23.1243,23.0877,23.1024,24600.0
2011-12-02 15:55:00,31.54,31.64,31.53,31.63,79600.0,23.1097,23.183,23.1024,23.1756,79600.0
2011-12-05 09:30:00,31.93,31.99,31.77,31.78,6500.0,23.3954,23.4394,23.2782,23.2855,6500.0
2011-12-05 09:35:00,31.76,31.79,31.71,31.79,5000.0,23.2709,23.2929,23.2342,23.2929,5000.0
2011-12-05 09:40:00,31.78,31.81,31.76,31.77,3400.0,23.2855,23.3075,23.2709,23.2782,3400.0
2011-12-05 09:45:00,31.75,31.81,31.74,31.79,30500.0,23.2636,23.3075,23.2562,23.2929,30500.0
2011-12-05 09:50:00,31.8,31.88,31.8,31.87,4300.0,23.3002,23.3588,23.3002,23.3515,4300.0
2011-12-05 09:55:00,31.86,31.92,31.85,31.91,5000.0,23.3442,23.3881,23.3368,23.3808,5000.0
2011-12-05 10:00:00,31.9,31.92,31.84,31.84,14600.0,23.3735,23.3881,23.3295,23.3295,14600.0
2011-12-05 10:05:00,31.85,31.85,31.8,31.83,13600.0,23.3368,23.3368,23.3002,23.3222,13600.0
2011-12-05 10:10:00,31.83,31.86,31.82,31.84,16000.0,23.3222,23.3442,23.3148,23.3295,16000.0
2011-12-05 10:15:00,31.85,31.85,31.81,31.82,8600.0,23.3368,23.3368,23.3075,23.3148,8600.0
2011-12-05 10:20:00,31.82,31.82,31.76,31.76,9700.0,23.3148,23.3148,23.2709,23.2709,9700.0
2011-12-05 10:25:00,31.79,31.89,31.79,31.86,4500.0,23.2929,23.3661,23.2929,23.3442,4500.0
2011-12-05 10:30:00,31.87,31.93,31.86,31.92,13500.0,23.3515,23.3954,23.3442,23.3881,13500.0
2011-12-05 10:35:00,31.92,31.98,31.9,31.95,13700.0,23.3881,23.4321,23.3735,23.4101,13700.0
2011-12-05 10:40:00,31.96,32.02,31.96,32.0,16500.0,23.4174,23.4614,23.4174,23.4467,16500.0
2011-12-05 10:45:00,32.0,32.05,32.0,32.0,11600.0,23.4467,23.4834,23.4467,23.4467,11600.0
2011-12-05 10:50:00,32.01,32.02,32.0,32.0,4100.0,23.4541,23.4614,23.4467,23.4467,4100.0
2011-12-05 10:55:00,32.01,32.04,32.01,32.02,3200.0,23.4541,23.476,23.4541,23.4614,3200.0
2011-12-05 11:00:00,32.01,32.03,31.98,32.0,14800.0,23.4541,23.4687,23.4321,23.4467,14800.0
2011-12-05 11:05:00,32.0,32.02,32.0,32.01,7900.0,23.4467,23.4614,23.4467,23.4541,7900.0
2011-12-05 11:10:00,32.0,32.03,32.0,32.01,8600.0,23.4467,23.4687,23.4467,23.4541,8600.0
2011-12-05 11:15:00,32.01,32.03,32.01,32.02,5600.0,23.4541,23.4687,23.4541,23.4614,5600.0
2011-12-05 11:20:00,32.02,32.02,31.98,32.02,9100.0,23.4614,23.4614,23.4321,23.4614,9100.0
2011-12-05 11:25:00,32.01,32.03,32.0,32.03,5400.0,23.4541,23.4687,23.4467,23.4687,5400.0
2011-12-05 11:30:00,32.04,32.05,32.03,32.04,4800.0,23.476,23.4834,23.4687,23.476,4800.0
2011-12-05 11:35:00,32.03,32.05,32.03,32.05,5700.0,23.4687,23.4834,23.4687,23.4834,5700.0
2011-12-05 11:40:00,32.03,32.04,32.02,32.04,1400.0,23.4687,23.476,23.4614,23.476,1400.0
2011-12-05 11:45:00,32.04,32.05,32.04,32.04,4800.0,23.476,23.4834,23.476,23.476,4800.0
2011-12-05 11:50:00,32.04,32.04,32.01,32.03,5700.0,23.476,23.476,23.4541,23.4687,5700.0
2011-12-05 11:55:00,32.02,32.04,31.99,32.02,9700.0,23.4614,23.476,23.4394,23.4614,9700.0
2011-12-05 12:00:00,32.02,32.09,32.02,32.09,23000.0,23.4614,23.5127,23.4614,23.5127,23000.0
2011-12-05 12:05:00,32.09,32.14,32.09,32.14,8400.0,23.5127,23.5493,23.5127,23.5493,8400.0
2011-12-05 12:10:00,32.14,32.17,32.12,32.14,5000.0,23.5493,23.5713,23.5347,23.5493,5000.0
2011-12-05 12:15:00,32.14,32.14,32.13,32.13,4600.0,23.5493,23.5493,23.542,23.542,4600.0
2011-12-05 12:20:00,32.13,32.15,32.13,32.15,7000.0,23.542,23.5566,23.542,23.5566,7000.0
2011-12-05 12:25:00,32.15,32.16,32.13,32.15,11400.0,23.5566,23.564,23.542,23.5566,11400.0
2011-12-05 12:30:00,32.14,32.15,32.14,32.15,2900.0,23.5493,23.5566,23.5493,23.5566,2900.0
2011-12-05 12:35:00,32.15,32.16,32.12,32.12,1600.0,23.5566,23.564,23.5347,23.5347,1600.0
2011-12-05 12:40:00,32.11,32.13,32.11,32.12,4000.0,23.5273,23.542,23.5273,23.5347,4000.0
2011-12-05 12:45:00,32.12,32.13,32.12,32.12,7700.0,23.5347,23.542,23.5347,23.5347,7700.0
2011-12-05 12:50:00,32.12,32.13,32.1,32.13,10500.0,23.5347,23.542,23.52,23.542,10500.0
2011-12-05 12:55:00,32.12,32.12,32.06,32.06,10400.0,23.5347,23.5347,23.4907,23.4907,10400.0
2011-12-05 13:00:00,32.07,32.07,32.04,32.04,3800.0,23.498,23.498,23.476,23.476,3800.0
2011-12-05 13:05:00,32.04,32.04,32.0,32.01,5300.0,23.476,23.476,23.4467,23.4541,5300.0
2011-12-05 13:10:00,32.02,32.02,32.02,32.02,2600.0,23.4614,23.4614,23.4614,23.4614,2600.0
2011-12-05 13:15:00,32.02,32.02,32.0,32.0,1500.0,23.4614,23.4614,23.4467,23.4467,1500.0
2011-12-05 13:20:00,31.99,32.0,31.96,31.97,2400.0,23.4394,23.4467,23.4174,23.4248,2400.0
2011-12-05 13:25:00,31.97,31.97,31.95,31.95,600.0,23.4248,23.4248,23.4101,23.4101,600.0
2011-12-05 13:30:00,31.97,31.97,31.9,31.93,23100.0,23.4248,23.4248,23.3735,23.3954,23100.0
2011-12-05 13:35:00,31.94,31.99,31.93,31.96,6900.0,23.4028,23.4394,23.3954,23.4174,6900.0
2011-12-05 13:40:00,31.97,31.97,31.83,31.89,12800.0,23.4248,23.4248,23.3222,23.3661,12800.0
2011-12-05 13:45:00,31.88,31.94,31.83,31.85,9000.0,23.3588,23.4028,23.3222,23.3368,9000.0
2011-12-05 13:50:00,31.84,31.87,31.78,31.8,12500.0,23.3295,23.3515,23.2855,23.3002,12500.0
2011-12-05 13:55:00,31.8,31.83,31.79,31.81,13500.0,23.3002,23.3222,23.2929,23.3075,13500.0
2011-12-05 14:00:00,31.79,31.8,31.76,31.76,3200.0,23.2929,23.3002,23.2709,23.2709,3200.0
2011-12-05 14:05:00,31.74,31.76,31.64,31.65,8700.0,23.2562,23.2709,23.183,23.1903,8700.0
2011-12-05 14:10:00,31.68,31.73,31.68,31.73,27800.0,23.2123,23.2489,23.2123,23.2489,27800.0
2011-12-05 14:15:00,31.72,31.81,31.7,31.8,14600.0,23.2416,23.3075,23.2269,23.3002,14600.0
2011-12-05 14:20:00,31.81,31.82,31.78,31.78,4400.0,23.3075,23.3148,23.2855,23.2855,4400.0
2011-12-05 14:25:00,31.77,31.82,31.74,31.81,6600.0,23.2782,23.3148,23.2562,23.3075,6600.0
2011-12-05 14:30:00,31.8,31.83,31.78,31.79,13700.0,23.3002,23.3222,23.2855,23.2929,13700.0
2011-12-05 14:35:00,31.79,31.84,31.79,31.84,18000.0,23.2929,23.3295,23.2929,23.3295,18000.0
2011-12-05 14:40:00,31.83,31.85,31.81,31.82,8000.0,23.3222,23.3368,23.3075,23.3148,8000.0
2011-12-05 14:45:00,31.82,31.86,31.82,31.86,4300.0,23.3148,23.3442,23.3148,23.3442,4300.0
2011-12-05 14:50:00,31.86,31.86,31.85,31.85,4600.0,23.3442,23.3442,23.3368,23.3368,4600.0
2011-12-05 14:55:00,31.86,31.87,31.85,31.86,5000.0,23.3442,23.3515,23.3368,23.3442,5000.0
2011-12-05 15:00:00,31.86,31.87,31.81,31.87,10300.0,23.3442,23.3515,23.3075,23.3515,10300.0
2011-12-05 15:05:00,31.87,31.88,31.73,31.79,24400.0,23.3515,23.3588,23.2489,23.2929,24400.0
2011-12-05 15:10:00,31.8,31.85,31.78,31.8,21600.0,23.3002,23.3368,23.2855,23.3002,21600.0
2011-12-05 15:15:00,31.79,31.79,31.7,31.71,15800.0,23.2929,23.2929,23.2269,23.2342,15800.0
2011-12-05 15:20:00,31.7,31.73,31.68,31.71,19300.0,23.2269,23.2489,23.2123,23.2342,19300.0
2011-12-05 15:25:00,31.73,31.74,31.69,31.72,19700.0,23.2489,23.2562,23.2196,23.2416,19700.0
2011-12-05 15:30:00,31.72,31.76,31.7,31.75,28400.0,23.2416,23.2709,23.2269,23.2636,28400.0
2011-12-05 15:35:00,31.76,31.81,31.75,31.78,25200.0,23.2709,23.3075,23.2636,23.2855,25200.0
2011-12-05 15:40:00,31.78,31.86,31.76,31.83,35800.0,23.2855,23.3442,23.2709,23.3222,35800.0
2011-12-05 15:45:00,31.82,31.88,31.82,31.87,26900.0,23.3148,23.3588,23.3148,23.3515,26900.0
2011-12-05 15:50:00,31.86,31.91,31.82,31.91,22700.0,23.3442,23.3808,23.3148,23.3808,22700.0
2011-12-05 15:55:00,31.89,31.94,31.87,31.93,27200.0,23.3661,23.4028,23.3515,23.3954,27200.0
2011-12-06 09:30:00,31.84,31.86,31.74,31.76,5800.0,23.3295,23.3442,23.2562,23.2709,5800.0
2011-12-06 09:35:00,31.77,31.82,31.73,31.78,1600.0,23.2782,23.3148,23.2489,23.2855,1600.0
2011-12-06 09:40:00,31.76,31.78,31.7,31.77,5600.0,23.2709,23.2855,23.2269,23.2782,5600.0
2011-12-06 09:45:00,31.75,31.77,31.69,31.75,5400.0,23.2636,23.2782,23.2196,23.2636,5400.0
2011-12-06 09:50:00,31.71,31.79,31.71,31.79,1200.0,23.2342,23.2929,23.2342,23.2929,1200.0
2011-12-06 09:55:00,31.82,31.87,31.82,31.83,2100.0,23.3148,23.3515,23.3148,23.3222,2100.0
2011-12-06 10:00:00,31.83,31.83,31.78,31.83,4500.0,23.3222,23.3222,23.2855,23.3222,4500.0
2011-12-06 10:05:00,31.85,31.91,31.84,31.9,8900.0,23.3368,23.3808,23.3295,23.3735,8900.0
2011-12-06 10:10:00,31.9,31.92,31.88,31.91,4600.0,23.3735,23.3881,23.3588,23.3808,4600.0
2011-12-06 10:15:00,31.93,31.98,31.93,31.96,10000.0,23.3954,23.4321,23.3954,23.4174,10000.0
2011-12-06 10:20:00,31.97,32.03,31.92,31.99,8700.0,23.4248,23.4687,23.3881,23.4394,8700.0
2011-12-06 10:25:00,32.0,32.03,31.98,32.03,500.0,23.4467,23.4687,23.4321,23.4687,500.0
2011-12-06 10:30:00,32.05,32.08,32.01,32.01,6000.0,23.4834,23.5054,23.4541,23.4541,6000.0
2011-12-06 10:35:00,31.99,32.0,31.96,31.96,1700.0,23.4394,23.4467,23.4174,23.4174,1700.0
2011-12-06 10:40:00,31.96,31.96,31.93,31.94,1300.0,23.4174,23.4174,23.3954,23.4028,1300.0
2011-12-06 10:45:00,31.93,31.96,31.92,31.96,1100.0,23.3954,23.4174,23.3881,23.4174,1100.0
2011-12-06 10:50:00,31.94,31.96,31.93,31.93,700.0,23.4028,23.4174,23.3954,23.3954,700.0
2011-12-06 10:55:00,31.92,31.92,31.89,31.9,1600.0,23.3881,23.3881,23.3661,23.3735,1600.0
2011-12-06 11:00:00,31.9,31.92,31.88,31.88,15200.0,23.3735,23.3881,23.3588,23.3588,15200.0
2011-12-06 11:05:00,31.88,31.92,31.87,31.87,4500.0,23.3588,23.3881,23.3515,23.3515,4500.0
2011-12-06 11:10:00,31.87,31.94,31.86,31.93,16200.0,23.3515,23.4028,23.3442,23.3954,16200.0
2011-12-06 11:15:00,31.93,31.94,31.91,31.91,2300.0,23.3954,23.4028,23.3808,23.3808,2300.0
2011-12-06 11:20:00,31.89,31.96,31.89,31.96,1600.0,23.3661,23.4174,23.3661,23.4174,1600.0
2011-12-06 11:25:00,31.94,31.97,31.94,31.95,700.0,23.4028,23.4248,23.4028,23.4101,700.0
2011-12-06 11:30:00,31.94,31.95,31.93,31.93,1400.0,23.4028,23.4101,23.3954,23.3954,1400.0
2011-12-06 11:35:00,31.89,31.89,31.87,31.87,1000.0,23.3661,23.3661,23.3515,23.3515,1000.0
2011-12-06 11:40:00,31.87,31.9,31.87,31.9,2200.0,23.3515,23.3735,23.3515,23.3735,2200.0
2011-12-06 11:45:00,31.91,31.91,31.87,31.89,38600.0,23.3808,23.3808,23.3515,23.3661,38600.0
2011-12-06 11:50:00,31.9,31.92,31.89,31.92,2200.0,23.3735,23.3881,23.3661,23.3881,2200.0
2011-12-06 11:55:00,31.91,31.98,31.91,31.96,1800.0,23.3808,23.4321,23.3808,23.4174,1800.0
2011-12-06 12:00:00,31.96,31.98,31.96,31.96,1900.0,23.4174,23.4321,23.4174,23.4174,1900.0
2011-12-06 12:05:00,31.92,31.96,31.92,31.96,1200.0,23.3881,23.4174,23.3881,23.4174,1200.0
2011-12-06 12:10:00,31.95,32.0,31.95,31.99,1100.0,23.4101,23.4467,23.4101,23.4394,1100.0
2011-12-06 12:15:00,32.0,32.01,31.93,31.96,10800.0,23.4467,23.4541,23.3954,23.4174,10800.0
2011-12-06 12:20:00,31.97,31.99,31.94,31.94,2200.0,23.4248,23.4394,23.4028,23.4028,2200.0
2011-12-06 12:25:00,31.95,31.99,31.95,31.99,1000.0,23.4101,23.4394,23.4101,23.4394,1000.0
2011-12-06 12:30:00,31.99,32.01,31.98,31.98,1100.0,23.4394,23.4541,23.4321,23.4321,1100.0
2011-12-06 12:35:00,31.99,32.01,31.99,32.0,2300.0,23.4394,23.4541,23.4394,23.4467,2300.0
2011-12-06 12:40:00,32.01,32.02,31.99,31.99,1700.0,23.4541,23.4614,23.4394,23.4394,1700.0
2011-12-06 12:45:00,31.99,32.02,31.98,32.0,3200.0,23.4394,23.4614,23.4321,23.4467,3200.0
2011-12-06 12:50:00,31.99,32.02,31.98,32.0,2900.0,23.4394,23.4614,23.4321,23.4467,2900.0
2011-12-06 12:55:00,32.01,32.02,32.0,32.0,3400.0,23.4541,23.4614,23.4467,23.4467,3400.0
2011-12-06 13:00:00,31.97,32.0,31.97,32.0,700.0,23.4248,23.4467,23.4248,23.4467,700.0
2011-12-06 13:05:00,31.99,32.0,31.99,31.99,800.0,23.4394,23.4467,23.4394,23.4394,800.0
2011-12-06 13:10:00,31.96,32.01,31.95,32.01,1500.0,23.4174,23.4541,23.4101,23.4541,1500.0
2011-12-06 13:15:00,32.0,32.04,32.0,32.02,6500.0,23.4467,23.476,23.4467,23.4614,6500.0
2011-12-06 13:20:00,32.02,32.04,31.99,32.01,3400.0,23.4614,23.476,23.4394,23.4541,3400.0
2011-12-06 13:25:00,32.01,32.03,32.0,32.0,4000.0,23.4541,23.4687,23.4467,23.4467,4000.0
2011-12-06 13:30:00,32.01,32.02,32.0,32.0,4400.0,23.4541,23.4614,23.4467,23.4467,4400.0
2011-12-06 13:35:00,32.01,32.01,31.97,31.97,500.0,23.4541,23.4541,23.4248,23.4248,500.0
2011-12-06 13:40:00,31.97,31.97,31.95,31.95,2600.0,23.4248,23.4248,23.4101,23.4101,2600.0
2011-12-06 13:45:00,31.97,31.97,31.95,31.95,3300.0,23.4248,23.4248,23.4101,23.4101,3300.0
2011-12-06 13:50:00,31.95,31.99,31.95,31.98,2200.0,23.4101,23.4394,23.4101,23.4321,2200.0
2011-12-06 13:55:00,31.98,31.98,31.94,31.95,1400.0,23.4321,23.4321,23.4028,23.4101,1400.0
2011-12-06 14:00:00,31.95,31.95,31.91,31.94,3100.0,23.4101,23.4101,23.3808,23.4028,3100.0
2011-12-06 14:05:00,31.94,31.97,31.94,31.95,700.0,23.4028,23.4248,23.4028,23.4101,700.0
2011-12-06 14:10:00,31.94,31.97,31.94,31.96,1300.0,23.4028,23.4248,23.4028,23.4174,1300.0
2011-12-06 14:15:00,31.99,31.99,31.97,31.98,3400.0,23.4394,23.4394,23.4248,23.4321,3400.0
2011-12-06 14:20:00,31.97,31.97,31.93,31.96,4700.0,23.4248,23.4248,23.3954,23.4174,4700.0
2011-12-06 14:25:00,31.95,31.98,31.95,31.96,3400.0,23.4101,23.4321,23.4101,23.4174,3400.0
2011-12-06 14:30:00,31.97,31.99,31.96,31.96,4900.0,23.4248,23.4394,23.4174,23.4174,4900.0
2011-12-06 14:35:00,31.96,32.01,31.94,31.97,12200.0,23.4174,23.4541,23.4028,23.4248,12200.0
2011-12-06 14:40:00,31.98,32.0,31.94,31.95,7500.0,23.4321,23.4467,23.4028,23.4101,7500.0
2011-12-06 14:45:00,31.95,31.97,31.95,31.95,4000.0,23.4101,23.4248,23.4101,23.4101,4000.0
2011-12-06 14:50:00,31.94,31.98,31.94,31.98,5500.0,23.4028,23.4321,23.4028,23.4321,5500.0
2011-12-06 14:55:00,31.98,31.98,31.93,31.93,4900.0,23.4321,23.4321,23.3954,23.3954,4900.0
2011-12-06 15:00:00,31.94,31.98,31.94,31.96,4000.0,23.4028,23.4321,23.4028,23.4174,4000.0
2011-12-06 15:05:00,31.95,31.95,31.93,31.94,2600.0,23.4101,23.4101,23.3954,23.4028,2600.0
2011-12-06 15:10:00,31.95,31.99,31.95,31.99,5400.0,23.4101,23.4394,23.4101,23.4394,5400.0
2011-12-06 15:15:00,31.98,31.99,31.93,31.93,4400.0,23.4321,23.4394,23.3954,23.3954,4400.0
2011-12-06 15:20:00,31.92,31.95,31.91,31.92,9400.0,23.3881,23.4101,23.3808,23.3881,9400.0
2011-12-06 15:25:00,31.92,31.92,31.85,31.87,10400.0,23.3881,23.3881,23.3368,23.3515,10400.0
2011-12-06 15:30:00,31.86,31.9,31.86,31.89,6700.0,23.3442,23.3735,23.3442,23.3661,6700.0
2011-12-06 15:35:00,31.9,31.92,31.89,31.9,9600.0,23.3735,23.3881,23.3661,23.3735,9600.0
2011-12-06 15:40:00,31.9,31.94,31.9,31.93,9400.0,23.3735,23.4028,23.3735,23.3954,9400.0
2011-12-06 15:45:00,31.93,31.96,31.92,31.95,16900.0,23.3954,23.4174,23.3881,23.4101,16900.0
2011-12-06 15:50:00,31.95,31.96,31.91,31.94,11300.0,23.4101,23.4174,23.3808,23.4028,11300.0
2011-12-06 15:55:00,31.94,31.95,31.9,31.92,17800.0,23.4028,23.4101,23.3735,23.3881,17800.0
2011-12-07 09:30:00,31.69,31.69,31.63,31.67,5400.0,23.2196,23.2196,23.1756,23.2049,5400.0
2011-12-07 09:35:00,31.61,31.67,31.61,31.64,4400.0,23.161,23.2049,23.161,23.183,4400.0
2011-12-07 09:40:00,31.62,31.66,31.6,31.66,3900.0,23.1683,23.1976,23.1536,23.1976,3900.0
2011-12-07 09:45:00,31.66,31.72,31.62,31.69,5000.0,23.1976,23.2416,23.1683,23.2196,5000.0
2011-12-07 09:50:00,31.69,31.7,31.6,31.63,16400.0,23.2196,23.2269,23.1536,23.1756,16400.0
2011-12-07 09:55:00,31.61,31.68,31.61,31.65,11900.0,23.161,23.2123,23.161,23.1903,11900.0
2011-12-07 10:00:00,31.65,31.68,31.63,31.64,12200.0,23.1903,23.2123,23.1756,23.183,12200.0
2011-12-07 10:05:00,31.64,31.69,31.63,31.64,8400.0,23.183,23.2196,23.1756,23.183,8400.0
2011-12-07 10:10:00,31.63,31.7,31.63,31.67,9400.0,23.1756,23.2269,23.1756,23.2049,9400.0
2011-12-07 10:15:00,31.68,31.69,31.67,31.69,4200.0,23.2123,23.2196,23.2049,23.2196,4200.0
2011-12-07 10:20:00,31.69,31.71,31.65,31.7,17000.0,23.2196,23.2342,23.1903,23.2269,17000.0
2011-12-07 10:25:00,31.7,31.7,31.63,31.66,16200.0,23.2269,23.2269,23.1756,23.1976,16200.0
2011-12-07 10:30:00,31.65,31.72,31.62,31.7,21600.0,23.1903,23.2416,23.1683,23.2269,21600.0
2011-12-07 10:35:00,31.69,31.73,31.66,31.71,9900.0,23.2196,23.2489,23.1976,23.2342,9900.0
2011-12-07 10:40:00,31.71,31.76,31.71,31.74,4400.0,23.2342,23.2709,23.2342,23.2562,4400.0
2011-12-07 10:45:00,31.76,31.76,31.73,31.75,2100.0,23.2709,23.2709,23.2489,23.2636,2100.0
2011-12-07 10:50:00,31.75,31.76,31.73,31.76,8700.0,23.2636,23.2709,23.2489,23.2709,8700.0
2011-12-07 10:55:00,31.75,31.76,31.66,31.69,10400.0,23.2636,23.2709,23.1976,23.2196,10400.0
2011-12-07 11:00:00,31.67,31.75,31.67,31.74,35200.0,23.2049,23.2636,23.2049,23.2562,35200.0
2011-12-07 11:05:00,31.74,31.77,31.73,31.75,5000.0,23.2562,23.2782,23.2489,23.2636,5000.0
2011-12-07 11:10:00,31.74,31.77,31.73,31.77,5100.0,23.2562,23.2782,23.2489,23.2782,5100.0
2011-12-07 11:15:00,31.77,31.78,31.73,31.78,7000.0,23.2782,23.2855,23.2489,23.2855,7000.0
2011-12-07 11:20:00,31.78,31.88,31.77,31.87,8000.0,23.2855,23.3588,23.2782,23.3515,8000.0
2011-12-07 11:25:00,31.88,31.91,31.86,31.88,7400.0,23.3588,23.3808,23.3442,23.3588,7400.0
2011-12-07 11:30:00,31.89,31.91,31.88,31.9,6000.0,23.3661,23.3808,23.3588,23.3735,6000.0
2011-12-07 11:35:00,31.91,31.93,31.9,31.91,4200.0,23.3808,23.3954,23.3735,23.3808,4200.0
2011-12-07 11:40:00,31.92,31.92,31.9,31.9,4400.0,23.3881,23.3881,23.3735,23.3735,4400.0
2011-12-07 11:45:00,31.91,31.91,31.89,31.89,600.0,23.3808,23.3808,23.3661,23.3661,600.0
2011-12-07 11:50:00,31.91,31.93,31.9,31.9,2800.0,23.3808,23.3954,23.3735,23.3735,2800.0
2011-12-07 11:55:00,31.91,31.92,31.91,31.92,1500.0,23.3808,23.3881,23.3808,23.3881,1500.0
2011-12-07 12:00:00,31.92,31.97,31.92,31.95,9700.0,23.3881,23.4248,23.3881,23.4101,9700.0
2011-12-07 12:05:00,31.95,31.96,31.94,31.95,1500.0,23.4101,23.4174,23.4028,23.4101,1500.0
2011-12-07 12:10:00,31.94,31.95,31.93,31.93,900.0,23.4028,23.4101,23.3954,23.3954,900.0
2011-12-07 12:15:00,31.93,31.95,31.93,31.95,1100.0,23.3954,23.4101,23.3954,23.4101,1100.0
2011-12-07 12:20:00,31.95,31.95,31.93,31.95,1600.0,23.4101,23.4101,23.3954,23.4101,1600.0
2011-12-07 12:25:00,31.96,32.0,31.95,31.97,5400.0,23.4174,23.4467,23.4101,23.4248,5400.0
2011-12-07 12:30:00,31.96,31.99,31.96,31.99,3000.0,23.4174,23.4394,23.4174,23.4394,3000.0
2011-12-07 12:35:00,31.99,32.01,31.99,32.0,1700.0,23.4394,23.4541,23.4394,23.4467,1700.0
2011-12-07 12:40:00,31.99,32.02,31.97,32.0,11600.0,23.4394,23.4614,23.4248,23.4467,11600.0
2011-12-07 12:45:00,32.01,32.04,32.01,32.04,2400.0,23.4541,23.476,23.4541,23.476,2400.0
2011-12-07 12:50:00,32.02,32.1,32.02,32.09,4500.0,23.4614,23.52,23.4614,23.5127,4500.0
2011-12-07 12:55:00,32.09,32.1,32.08,32.1,1500.0,23.5127,23.52,23.5054,23.52,1500.0
2011-12-07 13:00:00,32.08,32.08,32.07,32.07,1800.0,23.5054,23.5054,23.498,23.498,1800.0
2011-12-07 13:05:00,32.06,32.06,32.03,32.03,1900.0,23.4907,23.4907,23.4687,23.4687,1900.0
2011-12-07 13:10:00,32.01,32.01,31.99,32.0,3100.0,23.4541,23.4541,23.4394,23.4467,3100.0
2011-12-07 13:15:00,32.0,32.05,32.0,32.05,4300.0,23.4467,23.4834,23.4467,23.4834,4300.0
2011-12-07 13:20:00,32.04,32.05,32.03,32.04,3200.0,23.476,23.4834,23.4687,23.476,3200.0
2011-12-07 13:25:00,32.05,32.09,32.05,32.08,15200.0,23.4834,23.5127,23.4834,23.5054,15200.0
2011-12-07 13:30:00,32.07,32.07,32.03,32.05,13200.0,23.498,23.498,23.4687,23.4834,13200.0
2011-12-07 13:35:00,32.05,32.06,32.04,32.04,1100.0,23.4834,23.4907,23.476,23.476,1100.0
2011-12-07 13:40:00,32.01,32.04,32.01,32.02,10300.0,23.4541,23.476,23.4541,23.4614,10300.0
2011-12-07 13:45:00,32.0,32.0,31.94,31.96,3000.0,23.4467,23.4467,23.4028,23.4174,3000.0
2011-12-07 13:50:00,31.97,31.99,31.95,31.99,2700.0,23.4248,23.4394,23.4101,23.4394,2700.0
2011-12-07 13:55:00,32.0,32.01,31.96,31.97,8400.0,23.4467,23.4541,23.4174,23.4248,8400.0
2011-12-07 14:00:00,31.98,32.01,31.98,31.99,3000.0,23.4321,23.4541,23.4321,23.4394,3000.0
2011-12-07 14:05:00,31.99,32.01,31.96,31.98,10000.0,23.4394,23.4541,23.4174,23.4321,10000.0
2011-12-07 14:10:00,31.98,31.99,31.97,31.97,6200.0,23.4321,23.4394,23.4248,23.4248,6200.0
2011-12-07 14:15:00,31.97,31.99,31.95,31.95,7100.0,23.4248,23.4394,23.4101,23.4101,7100.0
2011-12-07 14:20:00,31.95,31.97,31.94,31.97,5800.0,23.4101,23.4248,23.4028,23.4248,5800.0
2011-12-07 14:25:00,31.97,31.99,31.97,31.99,3100.0,23.4248,23.4394,23.4248,23.4394,3100.0
2011-12-07 14:30:00,31.99,32.0,31.98,32.0,2400.0,23.4394,23.4467,23.4321,23.4467,2400.0
2011-12-07 14:35:00,32.0,32.03,31.98,32.03,4300.0,23.4467,23.4687,23.4321,23.4687,4300.0
2011-12-07 14:40:00,32.03,32.04,31.96,31.97,8200.0,23.4687,23.476,23.4174,23.4248,8200.0
2011-12-07 14:45:00,31.98,32.03,31.95,31.97,7000.0,23.4321,23.4687,23.4101,23.4248,7000.0
2011-12-07 14:50:00,31.98,32.01,31.96,32.0,5000.0,23.4321,23.4541,23.4174,23.4467,5000.0
2011-12-07 14:55:00,32.0,32.01,31.98,32.01,3200.0,23.4467,23.4541,23.4321,23.4541,3200.0
2011-12-07 15:00:00,32.0,32.03,31.99,32.0,5900.0,23.4467,23.4687,23.4394,23.4467,5900.0
2011-12-07 15:05:00,32.0,32.0,31.99,31.99,2400.0,23.4467,23.4467,23.4394,23.4394,2400.0
2011-12-07 15:10:00,31.98,31.99,31.97,31.99,3700.0,23.4321,23.4394,23.4248,23.4394,3700.0
2011-12-07 15:15:00,31.98,32.05,31.98,32.02,16200.0,23.4321,23.4834,23.4321,23.4614,16200.0
2011-12-07 15:20:00,32.02,32.05,32.01,32.01,14000.0,23.4614,23.4834,23.4541,23.4541,14000.0
2011-12-07 15:25:00,32.02,32.04,32.0,32.02,14800.0,23.4614,23.476,23.4467,23.4614,14800.0
2011-12-07 15:30:00,32.02,32.05,31.96,31.99,27500.0,23.4614,23.4834,23.4174,23.4394,27500.0
2011-12-07 15:35:00,31.99,32.09,31.98,32.09,16000.0,23.4394,23.5127,23.4321,23.5127,16000.0
2011-12-07 15:40:00,32.09,32.16,32.09,32.11,14000.0,23.5127,23.564,23.5127,23.5273,14000.0
2011-12-07 15:45:00,32.11,32.15,32.08,32.13,18200.0,23.5273,23.5566,23.5054,23.542,18200.0
2011-12-07 15:50:00,32.12,32.15,32.09,32.11,23900.0,23.5347,23.5566,23.5127,23.5273,23900.0
2011-12-07 15:55:00,32.11,32.17,32.11,32.12,39100.0,23.5273,23.5713,23.5273,23.5347,39100.0
2011-12-08 09:30:00,31.89,31.91,31.82,31.85,4100.0,23.3661,23.3808,23.3148,23.3368,4100.0
2011-12-08 09:35:00,31.9,31.98,31.83,31.95,2200.0,23.3735,23.4321,23.3222,23.4101,2200.0
2011-12-08 09:40:00,31.94,32.02,31.91,32.0,12300.0,23.4028,23.4614,23.3808,23.4467,12300.0
2011-12-08 09:45:00,31.99,32.02,31.94,32.0,18800.0,23.4394,23.4614,23.4028,23.4467,18800.0
2011-12-08 09:50:00,31.99,32.11,31.99,32.1,14700.0,23.4394,23.5273,23.4394,23.52,14700.0
2011-12-08 09:55:00,32.1,32.12,32.07,32.07,21800.0,23.52,23.5347,23.498,23.498,21800.0
2011-12-08 10:00:00,32.06,32.08,32.0,32.02,7500.0,23.4907,23.5054,23.4467,23.4614,7500.0
2011-12-08 10:05:00,31.99,32.04,31.95,31.96,16800.0,23.4394,23.476,23.4101,23.4174,16800.0
2011-12-08 10:10:00,31.95,32.05,31.95,31.99,18000.0,23.4101,23.4834,23.4101,23.4394,18000.0
2011-12-08 10:15:00,32.0,32.04,31.97,32.03,11800.0,23.4467,23.476,23.4248,23.4687,11800.0
2011-12-08 10:20:00,32.03,32.04,31.97,31.98,13300.0,23.4687,23.476,23.4248,23.4321,13300.0
2011-12-08 10:25:00,31.98,32.01,31.95,31.98,18400.0,23.4321,23.4541,23.4101,23.4321,18400.0
2011-12-08 10:30:00,31.98,32.08,31.97,32.08,8500.0,23.4321,23.5054,23.4248,23.5054,8500.0
2011-12-08 10:35:00,32.06,32.06,32.03,32.05,6800.0,23.4907,23.4907,23.4687,23.4834,6800.0
2011-12-08 10:40:00,32.06,32.17,32.06,32.17,14900.0,23.4907,23.5713,23.4907,23.5713,14900.0
2011-12-08 10:45:00,32.16,32.18,32.13,32.17,6600.0,23.564,23.5786,23.542,23.5713,6600.0
2011-12-08 10:50:00,32.17,32.2,32.16,32.16,6500.0,23.5713,23.5933,23.564,23.564,6500.0
2011-12-08 10:55:00,32.18,32.18,32.12,32.13,4900.0,23.5786,23.5786,23.5347,23.542,4900.0
2011-12-08 11:00:00,32.11,32.11,32.05,32.06,8800.0,23.5273,23.5273,23.4834,23.4907,8800.0
2011-12-08 11:05:00,32.07,32.09,31.97,31.97,18600.0,23.498,23.5127,23.4248,23.4248,18600.0
2011-12-08 11:10:00,31.98,32.03,31.98,32.02,5400.0,23.4321,23.4687,23.4321,23.4614,5400.0
2011-12-08 11:15:00,32.01,32.02,31.99,32.01,3200.0,23.4541,23.4614,23.4394,23.4541,3200.0
2011-12-08 11:20:00,32.02,32.06,32.0,32.06,4300.0,23.4614,23.4907,23.4467,23.4907,4300.0
2011-12-08 11:25:00,32.06,32.06,32.04,32.04,12700.0,23.4907,23.4907,23.476,23.476,12700.0
2011-12-08 11:30:00,32.06,32.12,32.05,32.08,7400.0,23.4907,23.5347,23.4834,23.5054,7400.0
2011-12-08 11:35:00,32.09,32.1,32.05,32.07,17300.0,23.5127,23.52,23.4834,23.498,17300.0
2011-12-08 11:40:00,32.07,32.07,32.02,32.02,20200.0,23.498,23.498,23.4614,23.4614,20200.0
2011-12-08 11:45:00,32.02,32.06,32.01,32.03,9700.0,23.4614,23.4907,23.4541,23.4687,9700.0
2011-12-08 11:50:00,32.02,32.07,32.01,32.07,3400.0,23.4614,23.498,23.4541,23.498,3400.0
2011-12-08 11:55:00,32.08,32.09,32.03,32.03,5100.0,23.5054,23.5127,23.4687,23.4687,5100.0
2011-12-08 12:00:00,32.01,32.02,31.95,31.95,5700.0,23.4541,23.4614,23.4101,23.4101,5700.0
2011-12-08 12:05:00,31.97,31.99,31.94,31.98,4900.0,23.4248,23.4394,23.4028,23.4321,4900.0
2011-12-08 12:10:00,31.99,32.07,31.99,32.07,5300.0,23.4394,23.498,23.4394,23.498,5300.0
2011-12-08 12:15:00,32.06,32.06,31.98,32.03,42200.0,23.4907,23.4907,23.4321,23.4687,42200.0
2011-12-08 12:20:00,32.03,32.05,32.01,32.02,6400.0,23.4687,23.4834,23.4541,23.4614,6400.0
2011-12-08 12:25:00,32.01,32.04,32.0,32.0,5400.0,23.4541,23.476,23.4467,23.4467,5400.0
2011-12-08 12:30:00,32.01,32.01,31.97,31.98,6100.0,23.4541,23.4541,23.4248,23.4321,6100.0
2011-12-08 12:35:00,31.98,32.03,31.94,31.96,3300.0,23.4321,23.4687,23.4028,23.4174,3300.0
2011-12-08 12:40:00,31.96,32.01,31.94,32.01,16700.0,23.4174,23.4541,23.4028,23.4541,16700.0
2011-12-08 12:45:00,32.01,32.02,32.0,32.01,3700.0,23.4541,23.4614,23.4467,23.4541,3700.0
2011-12-08 12:50:00,32.02,32.02,32.0,32.0,5000.0,23.4614,23.4614,23.4467,23.4467,5000.0
2011-12-08 12:55:00,31.99,32.03,31.99,32.03,1800.0,23.4394,23.4687,23.4394,23.4687,1800.0
2011-12-08 13:00:00,32.0,32.02,31.97,31.98,2800.0,23.4467,23.4614,23.4248,23.4321,2800.0
2011-12-08 13:05:00,31.97,32.01,31.93,32.0,10000.0,23.4248,23.4541,23.3954,23.4467,10000.0
2011-12-08 13:10:00,32.0,32.02,31.98,31.98,7800.0,23.4467,23.4614,23.4321,23.4321,7800.0
2011-12-08 13:15:00,31.98,32.06,31.97,32.06,10200.0,23.4321,23.4907,23.4248,23.4907,10200.0
2011-12-08 13:20:00,32.05,32.05,32.02,32.04,5600.0,23.4834,23.4834,23.4614,23.476,5600.0
2011-12-08 13:25:00,32.02,32.09,32.0,32.06,4700.0,23.4614,23.5127,23.4467,23.4907,4700.0
2011-12-08 13:30:00,32.07,32.07,32.02,32.03,4700.0,23.498,23.498,23.4614,23.4687,4700.0
2011-12-08 13:35:00,32.03,32.08,32.03,32.05,6800.0,23.4687,23.5054,23.4687,23.4834,6800.0
2011-12-08 13:40:00,32.06,32.09,32.06,32.07,5000.0,23.4907,23.5127,23.4907,23.498,5000.0
2011-12-08 13:45:00,32.07,32.1,32.06,32.07,5400.0,23.498,23.52,23.4907,23.498,5400.0
2011-12-08 13:50:00,32.08,32.09,32.06,32.06,2600.0,23.5054,23.5127,23.4907,23.4907,2600.0
2011-12-08 13:55:00,32.05,32.07,32.04,32.06,3000.0,23.4834,23.498,23.476,23.4907,3000.0
2011-12-08 14:00:00,32.07,32.07,32.02,32.03,3200.0,23.498,23.498,23.4614,23.4687,3200.0
2011-12-08 14:05:00,32.02,32.05,32.0,32.05,2600.0,23.4614,23.4834,23.4467,23.4834,2600.0
2011-12-08 14:10:00,32.05,32.05,32.02,32.03,3100.0,23.4834,23.4834,23.4614,23.4687,3100.0
2011-12-08 14:15:00,32.04,32.06,32.03,32.05,3000.0,23.476,23.4907,23.4687,23.4834,3000.0
2011-12-08 14:20:00,32.05,32.05,31.98,32.0,6300.0,23.4834,23.4834,23.4321,23.4467,6300.0
2011-12-08 14:25:00,32.0,32.01,31.99,32.01,6600.0,23.4467,23.4541,23.4394,23.4541,6600.0
2011-12-08 14:30:00,32.0,32.05,31.99,32.03,9400.0,23.4467,23.4834,23.4394,23.4687,9400.0
2011-12-08 14:35:00,32.02,32.03,32.01,32.03,4900.0,23.4614,23.4687,23.4541,23.4687,4900.0
2011-12-08 14:40:00,32.03,32.05,32.0,32.05,12200.0,23.4687,23.4834,23.4467,23.4834,12200.0
2011-12-08 14:45:00,32.05,32.06,32.04,32.06,4400.0,23.4834,23.4907,23.476,23.4907,4400.0
2011-12-08 14:50:00,32.05,32.05,32.01,32.03,16900.0,23.4834,23.4834,23.4541,23.4687,16900.0
2011-12-08 14:55:00,32.03,32.05,32.02,32.04,18400.0,23.4687,23.4834,23.4614,23.476,18400.0
2011-12-08 15:00:00,32.04,32.05,32.02,32.02,7300.0,23.476,23.4834,23.4614,23.4614,7300.0
2011-12-08 15:05:00,32.02,32.02,31.99,32.02,11400.0,23.4614,23.4614,23.4394,23.4614,11400.0
2011-12-08 15:10:00,32.02,32.09,32.02,32.08,15000.0,23.4614,23.5127,23.4614,23.5054,15000.0
2011-12-08 15:15:00,32.09,32.12,32.07,32.11,21700.0,23.5127,23.5347,23.498,23.5273,21700.0
2011-12-08 15:20:00,32.11,32.11,32.05,32.06,9900.0,23.5273,23.5273,23.4834,23.4907,9900.0
2011-12-08 15:25:00,32.05,32.1,32.05,32.08,8600.0,23.4834,23.52,23.4834,23.5054,8600.0
2011-12-08 15:30:00,32.08,32.22,32.08,32.2,21200.0,23.5054,23.6079,23.5054,23.5933,21200.0
2011-12-08 15:35:00,32.19,32.2,32.12,32.12,17700.0,23.5859,23.5933,23.5347,23.5347,17700.0
2011-12-08 15:40:00,32.1,32.12,32.03,32.09,27600.0,23.52,23.5347,23.4687,23.5127,27600.0
2011-12-08 15:45:00,32.08,32.1,31.98,32.03,26300.0,23.5054,23.52,23.4321,23.4687,26300.0
2011-12-08 15:50:00,32.03,32.04,31.99,32.03,47600.0,23.4687,23.476,23.4394,23.4687,47600.0
2011-12-08 15:55:00,32.03,32.05,31.98,32.04,101400.0,23.4687,23.4834,23.4321,23.476,101400.0
2011-12-09 09:30:00,32.15,32.39,32.15,32.39,5400.0,23.5566,23.7325,23.5566,23.7325,5400.0
2011-12-09 09:35:00,32.36,32.39,32.29,32.33,4400.0,23.7105,23.7325,23.6592,23.6885,4400.0
2011-12-09 09:40:00,32.34,32.34,32.26,32.3,7800.0,23.6959,23.6959,23.6372,23.6665,7800.0
2011-12-09 09:45:00,32.29,32.41,32.29,32.31,10000.0,23.6592,23.7471,23.6592,23.6739,10000.0
2011-12-09 09:50:00,32.31,32.31,32.22,32.24,4700.0,23.6739,23.6739,23.6079,23.6226,4700.0
2011-12-09 09:55:00,32.27,32.28,32.16,32.19,12400.0,23.6446,23.6519,23.564,23.5859,12400.0
2011-12-09 10:00:00,32.17,32.32,32.17,32.32,4700.0,23.5713,23.6812,23.5713,23.6812,4700.0
2011-12-09 10:05:00,32.29,32.32,32.25,32.29,5400.0,23.6592,23.6812,23.6299,23.6592,5400.0
2011-12-09 10:10:00,32.29,32.31,32.29,32.29,1600.0,23.6592,23.6739,23.6592,23.6592,1600.0
2011-12-09 10:15:00,32.31,32.34,32.27,32.27,6800.0,23.6739,23.6959,23.6446,23.6446,6800.0
2011-12-09 10:20:00,32.28,32.32,32.28,32.32,2000.0,23.6519,23.6812,23.6519,23.6812,2000.0
2011-12-09 10:25:00,32.3,32.3,32.23,32.25,2500.0,23.6665,23.6665,23.6153,23.6299,2500.0
2011-12-09 10:30:00,32.27,32.3,32.27,32.29,3900.0,23.6446,23.6665,23.6446,23.6592,3900.0
2011-12-09 10:35:00,32.32,32.32,32.25,32.3,8900.0,23.6812,23.6812,23.6299,23.6665,8900.0
2011-12-09 10:40:00,32.3,32.35,32.27,32.28,12900.0,23.6665,23.7032,23.6446,23.6519,12900.0
2011-12-09 10:45:00,32.26,32.27,32.25,32.26,1300.0,23.6372,23.6446,23.6299,23.6372,1300.0
2011-12-09 10:50:00,32.24,32.33,32.23,32.3,6700.0,23.6226,23.6885,23.6153,23.6665,6700.0
2011-12-09 10:55:00,32.32,32.37,32.3,32.3,10600.0,23.6812,23.7178,23.6665,23.6665,10600.0
2011-12-09 11:00:00,32.33,32.37,32.33,32.36,10400.0,23.6885,23.7178,23.6885,23.7105,10400.0
2011-12-09 11:05:00,32.36,32.41,32.35,32.41,2900.0,23.7105,23.7471,23.7032,23.7471,2900.0
2011-12-09 11:10:00,32.4,32.46,32.4,32.45,3600.0,23.7398,23.7838,23.7398,23.7765,3600.0
2011-12-09 11:15:00,32.46,32.49,32.43,32.44,13200.0,23.7838,23.8058,23.7618,23.7691,13200.0
2011-12-09 11:20:00,32.45,32.48,32.43,32.46,6000.0,23.7765,23.7984,23.7618,23.7838,6000.0
2011-12-09 11:25:00,32.45,32.48,32.45,32.47,3600.0,23.7765,23.7984,23.7765,23.7911,3600.0
2011-12-09 11:30:00,32.48,32.5,32.44,32.49,15100.0,23.7984,23.8131,23.7691,23.8058,15100.0
2011-12-09 11:35:00,32.49,32.5,32.45,32.48,5000.0,23.8058,23.8131,23.7765,23.7984,5000.0
2011-12-09 11:40:00,32.47,32.49,32.45,32.49,5400.0,23.7911,23.8058,23.7765,23.8058,5400.0
2011-12-09 11:45:00,32.46,32.46,32.41,32.42,5600.0,23.7838,23.7838,23.7471,23.7545,5600.0
2011-12-09 11:50:00,32.43,32.44,32.4,32.42,1300.0,23.7618,23.7691,23.7398,23.7545,1300.0
2011-12-09 11:55:00,32.42,32.43,32.38,32.38,11200.0,23.7545,23.7618,23.7252,23.7252,11200.0
2011-12-09 12:00:00,32.37,32.39,32.37,32.37,2300.0,23.7178,23.7325,23.7178,23.7178,2300.0
2011-12-09 12:05:00,32.37,32.39,32.37,32.37,1000.0,23.7178,23.7325,23.7178,23.7178,1000.0
2011-12-09 12:10:00,32.38,32.39,32.38,32.39,800.0,23.7252,23.7325,23.7252,23.7325,800.0
2011-12-09 12:15:00,32.39,32.45,32.39,32.44,3900.0,23.7325,23.7765,23.7325,23.7691,3900.0
2011-12-09 12:20:00,32.45,32.46,32.42,32.43,11800.0,23.7765,23.7838,23.7545,23.7618,11800.0
2011-12-09 12:25:00,32.44,32.44,32.4,32.41,6800.0,23.7691,23.7691,23.7398,23.7471,6800.0
2011-12-09 12:30:00,32.41,32.41,32.37,32.4,8000.0,23.7471,23.7471,23.7178,23.7398,8000.0
2011-12-09 12:35:00,32.4,32.42,32.38,32.4,4500.0,23.7398,23.7545,23.7252,23.7398,4500.0
2011-12-09 12:40:00,32.39,32.47,32.37,32.43,29800.0,23.7325,23.7911,23.7178,23.7618,29800.0
2011-12-09 12:45:00,32.43,32.46,32.41,32.43,12400.0,23.7618,23.7838,23.7471,23.7618,12400.0
2011-12-09 12:50:00,32.45,32.45,32.43,32.44,2200.0,23.7765,23.7765,23.7618,23.7691,2200.0
2011-12-09 12:55:00,32.43,32.44,32.42,32.42,2700.0,23.7618,23.7691,23.7545,23.7545,2700.0
2011-12-09 13:00:00,32.44,32.45,32.43,32.44,1500.0,23.7691,23.7765,23.7618,23.7691,1500.0
2011-12-09 13:05:00,32.43,32.45,32.38,32.38,9100.0,23.7618,23.7765,23.7252,23.7252,9100.0
2011-12-09 13:10:00,32.41,32.42,32.39,32.4,2100.0,23.7471,23.7545,23.7325,23.7398,2100.0
2011-12-09 13:15:00,32.39,32.42,32.39,32.42,700.0,23.7325,23.7545,23.7325,23.7545,700.0
2011-12-09 13:20:00,32.42,32.45,32.42,32.45,700.0,23.7545,23.7765,23.7545,23.7765,700.0
2011-12-09 13:25:00,32.45,32.48,32.43,32.44,7800.0,23.7765,23.7984,23.7618,23.7691,7800.0
2011-12-09 13:30:00,32.45,32.45,32.43,32.44,6900.0,23.7765,23.7765,23.7618,23.7691,6900.0
2011-12-09 13:35:00,32.44,32.45,32.42,32.43,5800.0,23.7691,23.7765,23.7545,23.7618,5800.0
2011-12-09 13:40:00,32.42,32.44,32.42,32.44,2500.0,23.7545,23.7691,23.7545,23.7691,2500.0
2011-12-09 13:45:00,32.44,32.44,32.4,32.44,4800.0,23.7691,23.7691,23.7398,23.7691,4800.0
2011-12-09 13:50:00,32.44,32.44,32.41,32.43,4600.0,23.7691,23.7691,23.7471,23.7618,4600.0
2011-12-09 13:55:00,32.43,32.44,32.42,32.43,1700.0,23.7618,23.7691,23.7545,23.7618,1700.0
2011-12-09 14:00:00,32.44,32.45,32.43,32.45,7400.0,23.7691,23.7765,23.7618,23.7765,7400.0
2011-12-09 14:05:00,32.45,32.45,32.44,32.44,5100.0,23.7765,23.7765,23.7691,23.7691,5100.0
2011-12-09 14:10:00,32.44,32.45,32.43,32.44,6200.0,23.7691,23.7765,23.7618,23.7691,6200.0
2011-12-09 14:15:00,32.44,32.45,32.44,32.44,8600.0,23.7691,23.7765,23.7691,23.7691,8600.0
2011-12-09 14:20:00,32.44,32.45,32.44,32.44,7400.0,23.7691,23.7765,23.7691,23.7691,7400.0
2011-12-09 14:25:00,32.45,32.48,32.44,32.48,24600.0,23.7765,23.7984,23.7691,23.7984,24600.0
2011-12-09 14:30:00,32.47,32.5,32.47,32.49,5900.0,23.7911,23.8131,23.7911,23.8058,5900.0
2011-12-09 14:35:00,32.5,32.51,32.49,32.49,17700.0,23.8131,23.8204,23.8058,23.8058,17700.0
2011-12-09 14:40:00,32.5,32.54,32.5,32.52,11100.0,23.8131,23.8424,23.8131,23.8277,11100.0
2011-12-09 14:45:00,32.52,32.54,32.52,32.52,10400.0,23.8277,23.8424,23.8277,23.8277,10400.0
2011-12-09 14:50:00,32.53,32.53,32.49,32.49,16500.0,23.8351,23.8351,23.8058,23.8058,16500.0
2011-12-09 14:55:00,32.49,32.5,32.46,32.47,11300.0,23.8058,23.8131,23.7838,23.7911,11300.0
2011-12-09 15:00:00,32.48,32.5,32.45,32.45,8200.0,23.7984,23.8131,23.7765,23.7765,8200.0
2011-12-09 15:05:00,32.44,32.44,32.42,32.43,4300.0,23.7691,23.7691,23.7545,23.7618,4300.0
2011-12-09 15:10:00,32.47,32.47,32.44,32.46,6200.0,23.7911,23.7911,23.7691,23.7838,6200.0
2011-12-09 15:15:00,32.47,32.48,32.43,32.44,14900.0,23.7911,23.7984,23.7618,23.7691,14900.0
2011-12-09 15:20:00,32.45,32.48,32.44,32.47,9300.0,23.7765,23.7984,23.7691,23.7911,9300.0
2011-12-09 15:25:00,32.49,32.5,32.47,32.49,18600.0,23.8058,23.8131,23.7911,23.8058,18600.0
2011-12-09 15:30:00,32.5,32.51,32.48,32.51,17400.0,23.8131,23.8204,23.7984,23.8204,17400.0
2011-12-09 15:35:00,32.5,32.53,32.49,32.53,14200.0,23.8131,23.8351,23.8058,23.8351,14200.0
2011-12-09 15:40:00,32.53,32.59,32.53,32.56,25100.0,23.8351,23.879,23.8351,23.8571,25100.0
2011-12-09 15:45:00,32.58,32.58,32.48,32.49,31600.0,23.8717,23.8717,23.7984,23.8058,31600.0
2011-12-09 15:50:00,32.48,32.53,32.48,32.53,20500.0,23.7984,23.8351,23.7984,23.8351,20500.0
2011-12-09 15:55:00,32.53,32.58,32.51,32.52,52100.0,23.8351,23.8717,23.8204,23.8277,52100.0
2011-12-12 09:30:00,32.25,32.25,32.07,32.18,12900.0,23.6299,23.6299,23.498,23.5786,12900.0
2011-12-12 09:35:00,32.16,32.2,32.11,32.2,7900.0,23.564,23.5933,23.5273,23.5933,7900.0
2011-12-12 09:40:00,32.18,32.19,32.14,32.18,1500.0,23.5786,23.5859,23.5493,23.5786,1500.0
2011-12-12 09:45:00,32.17,32.23,32.15,32.21,14700.0,23.5713,23.6153,23.5566,23.6006,14700.0
2011-12-12 09:50:00,32.2,32.21,32.15,32.2,8100.0,23.5933,23.6006,23.5566,23.5933,8100.0
2011-12-12 09:55:00,32.2,32.2,32.12,32.14,6100.0,23.5933,23.5933,23.5347,23.5493,6100.0
2011-12-12 10:00:00,32.13,32.17,32.13,32.15,5600.0,23.542,23.5713,23.542,23.5566,5600.0
2011-12-12 10:05:00,32.14,32.15,32.11,32.13,5400.0,23.5493,23.5566,23.5273,23.542,5400.0
2011-12-12 10:10:00,32.11,32.15,32.09,32.12,25000.0,23.5273,23.5566,23.5127,23.5347,25000.0
2011-12-12 10:15:00,32.12,32.12,32.08,32.11,5100.0,23.5347,23.5347,23.5054,23.5273,5100.0
2011-12-12 10:20:00,32.1,32.1,32.07,32.09,4600.0,23.52,23.52,23.498,23.5127,4600.0
2011-12-12 10:25:00,32.11,32.15,32.09,32.11,6100.0,23.5273,23.5566,23.5127,23.5273,6100.0
2011-12-12 10:30:00,32.11,32.12,32.07,32.08,10400.0,23.5273,23.5347,23.498,23.5054,10400.0
2011-12-12 10:35:00,32.07,32.07,32.04,32.06,8400.0,23.498,23.498,23.476,23.4907,8400.0
2011-12-12 10:40:00,32.05,32.09,32.04,32.05,33700.0,23.4834,23.5127,23.476,23.4834,33700.0
2011-12-12 10:45:00,32.04,32.04,31.99,31.99,9100.0,23.476,23.476,23.4394,23.4394,9100.0
2011-12-12 10:50:00,31.99,32.0,31.96,31.97,4500.0,23.4394,23.4467,23.4174,23.4248,4500.0
2011-12-12 10:55:00,31.97,32.01,31.97,31.99,3400.0,23.4248,23.4541,23.4248,23.4394,3400.0
2011-12-12 11:00:00,32.01,32.02,31.98,31.98,10000.0,23.4541,23.4614,23.4321,23.4321,10000.0
2011-12-12 11:05:00,31.99,32.0,31.94,31.94,10300.0,23.4394,23.4467,23.4028,23.4028,10300.0
2011-12-12 11:10:00,31.94,31.96,31.93,31.94,12600.0,23.4028,23.4174,23.3954,23.4028,12600.0
2011-12-12 11:15:00,31.94,31.95,31.94,31.94,4800.0,23.4028,23.4101,23.4028,23.4028,4800.0
2011-12-12 11:20:00,31.96,32.03,31.93,32.0,14400.0,23.4174,23.4687,23.3954,23.4467,14400.0
2011-12-12 11:25:00,32.01,32.02,32.01,32.02,2900.0,23.4541,23.4614,23.4541,23.4614,2900.0
2011-12-12 11:30:00,32.03,32.07,32.03,32.07,10900.0,23.4687,23.498,23.4687,23.498,10900.0
2011-12-12 11:35:00,32.07,32.08,32.05,32.07,9100.0,23.498,23.5054,23.4834,23.498,9100.0
2011-12-12 11:40:00,32.06,32.08,32.01,32.01,2500.0,23.4907,23.5054,23.4541,23.4541,2500.0
2011-12-12 11:45:00,32.01,32.02,31.95,31.97,3400.0,23.4541,23.4614,23.4101,23.4248,3400.0
2011-12-12 11:50:00,31.96,32.0,31.96,31.98,3000.0,23.4174,23.4467,23.4174,23.4321,3000.0
2011-12-12 11:55:00,31.98,31.99,31.94,31.97,6700.0,23.4321,23.4394,23.4028,23.4248,6700.0
2011-12-12 12:00:00,31.97,31.98,31.95,31.96,6700.0,23.4248,23.4321,23.4101,23.4174,6700.0
2011-12-12 12:05:00,31.96,31.96,31.94,31.94,1700.0,23.4174,23.4174,23.4028,23.4028,1700.0
2011-12-12 12:10:00,31.95,31.98,31.95,31.98,3100.0,23.4101,23.4321,23.4101,23.4321,3100.0
2011-12-12 12:15:00,31.98,32.01,31.97,31.99,6300.0,23.4321,23.4541,23.4248,23.4394,6300.0
2011-12-12 12:20:00,31.98,31.99,31.97,31.99,2800.0,23.4321,23.4394,23.4248,23.4394,2800.0
2011-12-12 12:25:00,31.99,32.0,31.98,31.98,2400.0,23.4394,23.4467,23.4321,23.4321,2400.0
2011-12-12 12:30:00,31.98,32.02,31.97,32.01,9800.0,23.4321,23.4614,23.4248,23.4541,9800.0
2011-12-12 12:35:00,32.03,32.03,32.01,32.03,1800.0,23.4687,23.4687,23.4541,23.4687,1800.0
2011-12-12 12:40:00,32.02,32.03,32.01,32.02,1200.0,23.4614,23.4687,23.4541,23.4614,1200.0
2011-12-12 12:45:00,32.03,32.04,32.03,32.03,2900.0,23.4687,23.476,23.4687,23.4687,2900.0
2011-12-12 12:50:00,32.03,32.04,32.03,32.03,2300.0,23.4687,23.476,23.4687,23.4687,2300.0
2011-12-12 12:55:00,32.03,32.04,32.01,32.02,2800.0,23.4687,23.476,23.4541,23.4614,2800.0
2011-12-12 13:00:00,32.01,32.03,31.99,32.0,9700.0,23.4541,23.4687,23.4394,23.4467,9700.0
2011-12-12 13:05:00,32.01,32.02,32.01,32.01,2400.0,23.4541,23.4614,23.4541,23.4541,2400.0
2011-12-12 13:10:00,32.02,32.02,32.0,32.02,1400.0,23.4614,23.4614,23.4467,23.4614,1400.0
2011-12-12 13:15:00,32.02,32.03,32.02,32.02,3800.0,23.4614,23.4687,23.4614,23.4614,3800.0
2011-12-12 13:20:00,32.02,32.03,32.02,32.03,1400.0,23.4614,23.4687,23.4614,23.4687,1400.0
2011-12-12 13:25:00,32.04,32.09,32.04,32.09,7000.0,23.476,23.5127,23.476,23.5127,7000.0
2011-12-12 13:30:00,32.1,32.11,32.09,32.09,4800.0,23.52,23.5273,23.5127,23.5127,4800.0
2011-12-12 13:35:00,32.09,32.1,32.06,32.07,7900.0,23.5127,23.52,23.4907,23.498,7900.0
2011-12-12 13:40:00,32.06,32.08,32.06,32.08,1600.0,23.4907,23.5054,23.4907,23.5054,1600.0
2011-12-12 13:45:00,32.07,32.08,32.03,32.06,15700.0,23.498,23.5054,23.4687,23.4907,15700.0
2011-12-12 13:50:00,32.06,32.08,32.05,32.05,2400.0,23.4907,23.5054,23.4834,23.4834,2400.0
2011-12-12 13:55:00,32.05,32.07,32.05,32.05,9600.0,23.4834,23.498,23.4834,23.4834,9600.0
2011-12-12 14:00:00,32.05,32.05,32.04,32.04,1600.0,23.4834,23.4834,23.476,23.476,1600.0
2011-12-12 14:05:00,32.04,32.05,32.0,32.02,8500.0,23.476,23.4834,23.4467,23.4614,8500.0
2011-12-12 14:10:00,32.01,32.01,31.98,31.98,1900.0,23.4541,23.4541,23.4321,23.4321,1900.0
2011-12-12 14:15:00,31.98,32.03,31.97,32.02,3500.0,23.4321,23.4687,23.4248,23.4614,3500.0
2011-12-12 14:20:00,32.03,32.05,32.02,32.04,22200.0,23.4687,23.4834,23.4614,23.476,22200.0
2011-12-12 14:25:00,32.04,32.06,32.0,32.0,19100.0,23.476,23.4907,23.4467,23.4467,19100.0
2011-12-12 14:30:00,32.0,32.01,31.98,31.99,4400.0,23.4467,23.4541,23.4321,23.4394,4400.0
2011-12-12 14:35:00,31.98,31.98,31.93,31.94,6400.0,23.4321,23.4321,23.3954,23.4028,6400.0
2011-12-12 14:40:00,31.94,31.95,31.93,31.94,7100.0,23.4028,23.4101,23.3954,23.4028,7100.0
2011-12-12 14:45:00,31.95,31.95,31.93,31.95,6600.0,23.4101,23.4101,23.3954,23.4101,6600.0
2011-12-12 14:50:00,31.95,31.96,31.95,31.95,5800.0,23.4101,23.4174,23.4101,23.4101,5800.0
2011-12-12 14:55:00,31.95,31.99,31.95,31.99,7000.0,23.4101,23.4394,23.4101,23.4394,7000.0
2011-12-12 15:00:00,32.0,32.0,31.99,32.0,5500.0,23.4467,23.4467,23.4394,23.4467,5500.0
2011-12-12 15:05:00,32.0,32.0,31.98,31.98,7400.0,23.4467,23.4467,23.4321,23.4321,7400.0
2011-12-12 15:10:00,31.98,31.98,31.97,31.97,2600.0,23.4321,23.4321,23.4248,23.4248,2600.0
2011-12-12 15:15:00,31.98,31.98,31.97,31.97,6600.0,23.4321,23.4321,23.4248,23.4248,6600.0
2011-12-12 15:20:00,31.97,31.98,31.94,31.97,6900.0,23.4248,23.4321,23.4028,23.4248,6900.0
2011-12-12 15:25:00,31.98,32.09,31.98,32.07,18200.0,23.4321,23.5127,23.4321,23.498,18200.0
2011-12-12 15:30:00,32.07,32.07,32.03,32.05,8700.0,23.498,23.498,23.4687,23.4834,8700.0
2011-12-12 15:35:00,32.05,32.14,32.05,32.13,20600.0,23.4834,23.5493,23.4834,23.542,20600.0
2011-12-12 15:40:00,32.14,32.21,32.14,32.16,10100.0,23.5493,23.6006,23.5493,23.564,10100.0
2011-12-12 15:45:00,32.16,32.17,32.13,32.16,13800.0,23.564,23.5713,23.542,23.564,13800.0
2011-12-12 15:50:00,32.15,32.22,32.15,32.19,20000.0,23.5566,23.6079,23.5566,23.5859,20000.0
2011-12-12 15:55:00,32.2,32.21,32.13,32.18,32300.0,23.5933,23.6006,23.542,23.5786,32300.0
2011-12-13 09:30:00,32.4,32.49,32.35,32.46,14800.0,23.7398,23.8058,23.7032,23.7838,14800.0
2011-12-13 09:35:00,32.4,32.49,32.4,32.47,3900.0,23.7398,23.8058,23.7398,23.7911,3900.0
2011-12-13 09:40:00,32.46,32.51,32.46,32.51,5600.0,23.7838,23.8204,23.7838,23.8204,5600.0
2011-12-13 09:45:00,32.51,32.55,32.49,32.49,33300.0,23.8204,23.8497,23.8058,23.8058,33300.0
2011-12-13 09:50:00,32.5,32.53,32.47,32.47,3400.0,23.8131,23.8351,23.7911,23.7911,3400.0
2011-12-13 09:55:00,32.48,32.5,32.48,32.48,1700.0,23.7984,23.8131,23.7984,23.7984,1700.0
2011-12-13 10:00:00,32.49,32.53,32.47,32.49,4900.0,23.8058,23.8351,23.7911,23.8058,4900.0
2011-12-13 10:05:00,32.49,32.52,32.47,32.48,15300.0,23.8058,23.8277,23.7911,23.7984,15300.0
2011-12-13 10:10:00,32.48,32.49,32.46,32.46,4900.0,23.7984,23.8058,23.7838,23.7838,4900.0
2011-12-13 10:15:00,32.46,32.46,32.45,32.46,5600.0,23.7838,23.7838,23.7765,23.7838,5600.0
2011-12-13 10:20:00,32.49,32.5,32.46,32.47,3200.0,23.8058,23.8131,23.7838,23.7911,3200.0
2011-12-13 10:25:00,32.45,32.47,32.42,32.44,10900.0,23.7765,23.7911,23.7545,23.7691,10900.0
2011-12-13 10:30:00,32.44,32.5,32.44,32.49,6000.0,23.7691,23.8131,23.7691,23.8058,6000.0
2011-12-13 10:35:00,32.47,32.49,32.46,32.48,3500.0,23.7911,23.8058,23.7838,23.7984,3500.0
2011-12-13 10:40:00,32.47,32.48,32.46,32.47,6800.0,23.7911,23.7984,23.7838,23.7911,6800.0
2011-12-13 10:45:00,32.45,32.47,32.39,32.41,12800.0,23.7765,23.7911,23.7325,23.7471,12800.0
2011-12-13 10:50:00,32.41,32.41,32.36,32.36,13900.0,23.7471,23.7471,23.7105,23.7105,13900.0
2011-12-13 10:55:00,32.35,32.37,32.32,32.32,20300.0,23.7032,23.7178,23.6812,23.6812,20300.0
2011-12-13 11:00:00,32.33,32.34,32.31,32.33,3000.0,23.6885,23.6959,23.6739,23.6885,3000.0
2011-12-13 11:05:00,32.33,32.35,32.32,32.32,2900.0,23.6885,23.7032,23.6812,23.6812,2900.0
2011-12-13 11:10:00,32.33,32.37,32.33,32.35,10300.0,23.6885,23.7178,23.6885,23.7032,10300.0
2011-12-13 11:15:00,32.35,32.42,32.34,32.42,8200.0,23.7032,23.7545,23.6959,23.7545,8200.0
2011-12-13 11:20:00,32.43,32.46,32.41,32.45,2900.0,23.7618,23.7838,23.7471,23.7765,2900.0
2011-12-13 11:25:00,32.46,32.5,32.45,32.5,8300.0,23.7838,23.8131,23.7765,23.8131,8300.0
2011-12-13 11:30:00,32.5,32.52,32.5,32.52,18100.0,23.8131,23.8277,23.8131,23.8277,18100.0
2011-12-13 11:35:00,32.54,32.59,32.54,32.58,10500.0,23.8424,23.879,23.8424,23.8717,10500.0
2011-12-13 11:40:00,32.57,32.57,32.55,32.55,3100.0,23.8644,23.8644,23.8497,23.8497,3100.0
2011-12-13 11:45:00,32.54,32.57,32.54,32.57,2300.0,23.8424,23.8644,23.8424,23.8644,2300.0
2011-12-13 11:50:00,32.57,32.59,32.57,32.58,5500.0,23.8644,23.879,23.8644,23.8717,5500.0
2011-12-13 11:55:00,32.59,32.62,32.57,32.61,9500.0,23.879,23.901,23.8644,23.8937,9500.0
2011-12-13 12:00:00,32.61,32.62,32.59,32.6,6900.0,23.8937,23.901,23.879,23.8864,6900.0
2011-12-13 12:05:00,32.6,32.6,32.57,32.57,6800.0,23.8864,23.8864,23.8644,23.8644,6800.0
2011-12-13 12:10:00,32.57,32.59,32.57,32.59,900.0,23.8644,23.879,23.8644,23.879,900.0
2011-12-13 12:15:00,32.6,32.6,32.58,32.58,500.0,23.8864,23.8864,23.8717,23.8717,500.0
2011-12-13 12:20:00,32.58,32.59,32.56,32.58,8100.0,23.8717,23.879,23.8571,23.8717,8100.0
2011-12-13 12:25:00,32.57,32.59,32.55,32.55,1300.0,23.8644,23.879,23.8497,23.8497,1300.0
2011-12-13 12:30:00,32.56,32.57,32.54,32.54,3600.0,23.8571,23.8644,23.8424,23.8424,3600.0
2011-12-13 12:35:00,32.55,32.56,32.48,32.5,6900.0,23.8497,23.8571,23.7984,23.8131,6900.0
2011-12-13 12:40:00,32.5,32.54,32.49,32.54,9600.0,23.8131,23.8424,23.8058,23.8424,9600.0
2011-12-13 12:45:00,32.53,32.59,32.53,32.59,4600.0,23.8351,23.879,23.8351,23.879,4600.0
2011-12-13 12:50:00,32.59,32.61,32.59,32.59,3400.0,23.879,23.8937,23.879,23.879,3400.0
2011-12-13 12:55:00,32.6,32.61,32.58,32.6,3300.0,23.8864,23.8937,23.8717,23.8864,3300.0
2011-12-13 13:00:00,32.6,32.61,32.58,32.59,7000.0,23.8864,23.8937,23.8717,23.879,7000.0
2011-12-13 13:05:00,32.59,32.61,32.56,32.6,29700.0,23.879,23.8937,23.8571,23.8864,29700.0
2011-12-13 13:10:00,32.6,32.61,32.59,32.59,6700.0,23.8864,23.8937,23.879,23.879,6700.0
2011-12-13 13:15:00,32.58,32.62,32.58,32.6,16900.0,23.8717,23.901,23.8717,23.8864,16900.0
2011-12-13 13:20:00,32.6,32.62,32.6,32.62,2800.0,23.8864,23.901,23.8864,23.901,2800.0
2011-12-13 13:25:00,32.61,32.61,32.58,32.59,14700.0,23.8937,23.8937,23.8717,23.879,14700.0
2011-12-13 13:30:00,32.58,32.6,32.58,32.6,8000.0,23.8717,23.8864,23.8717,23.8864,8000.0
2011-12-13 13:35:00,32.58,32.6,32.56,32.57,14300.0,23.8717,23.8864,23.8571,23.8644,14300.0
2011-12-13 13:40:00,32.57,32.59,32.56,32.59,4200.0,23.8644,23.879,23.8571,23.879,4200.0
2011-12-13 13:45:00,32.59,32.62,32.57,32.57,15000.0,23.879,23.901,23.8644,23.8644,15000.0
2011-12-13 13:50:00,32.57,32.6,32.57,32.6,18900.0,23.8644,23.8864,23.8644,23.8864,18900.0
2011-12-13 13:55:00,32.6,32.61,32.59,32.6,7900.0,23.8864,23.8937,23.879,23.8864,7900.0
2011-12-13 14:00:00,32.6,32.61,32.59,32.59,11200.0,23.8864,23.8937,23.879,23.879,11200.0
2011-12-13 14:05:00,32.61,32.61,32.59,32.6,1200.0,23.8937,23.8937,23.879,23.8864,1200.0
2011-12-13 14:10:00,32.59,32.6,32.56,32.59,8200.0,23.879,23.8864,23.8571,23.879,8200.0
2011-12-13 14:15:00,32.58,32.61,32.56,32.59,12300.0,23.8717,23.8937,23.8571,23.879,12300.0
2011-12-13 14:20:00,32.58,32.6,32.54,32.56,10900.0,23.8717,23.8864,23.8424,23.8571,10900.0
2011-12-13 14:25:00,32.54,32.6,32.54,32.58,8200.0,23.8424,23.8864,23.8424,23.8717,8200.0
2011-12-13 14:30:00,32.58,32.59,32.53,32.55,17800.0,23.8717,23.879,23.8351,23.8497,17800.0
2011-12-13 14:35:00,32.53,32.53,32.45,32.45,4500.0,23.8351,23.8351,23.7765,23.7765,4500.0
2011-12-13 14:40:00,32.45,32.49,32.44,32.47,38800.0,23.7765,23.8058,23.7691,23.7911,38800.0
2011-12-13 14:45:00,32.46,32.48,32.43,32.46,19900.0,23.7838,23.7984,23.7618,23.7838,19900.0
2011-12-13 14:50:00,32.46,32.5,32.46,32.49,10100.0,23.7838,23.8131,23.7838,23.8058,10100.0
2011-12-13 14:55:00,32.48,32.5,32.45,32.45,5600.0,23.7984,23.8131,23.7765,23.7765,5600.0
2011-12-13 15:00:00,32.45,32.49,32.45,32.49,6800.0,23.7765,23.8058,23.7765,23.8058,6800.0
2011-12-13 15:05:00,32.5,32.52,32.49,32.5,12600.0,23.8131,23.8277,23.8058,23.8131,12600.0
2011-12-13 15:10:00,32.5,32.54,32.48,32.5,14500.0,23.8131,23.8424,23.7984,23.8131,14500.0
2011-12-13 15:15:00,32.5,32.51,32.47,32.47,7700.0,23.8131,23.8204,23.7911,23.7911,7700.0
2011-12-13 15:20:00,32.47,32.49,32.43,32.43,11400.0,23.7911,23.8058,23.7618,23.7618,11400.0
2011-12-13 15:25:00,32.42,32.43,32.39,32.4,32000.0,23.7545,23.7618,23.7325,23.7398,32000.0
2011-12-13 15:30:00,32.4,32.41,32.33,32.33,32700.0,23.7398,23.7471,23.6885,23.6885,32700.0
2011-12-13 15:35:00,32.33,32.33,32.25,32.25,30000.0,23.6885,23.6885,23.6299,23.6299,30000.0
2011-12-13 15:40:00,32.25,32.3,32.25,32.3,19500.0,23.6299,23.6665,23.6299,23.6665,19500.0
2011-12-13 15:45:00,32.3,32.41,32.3,32.41,24200.0,23.6665,23.7471,23.6665,23.7471,24200.0
2011-12-13 15:50:00,32.41,32.46,32.34,32.37,50800.0,23.7471,23.7838,23.6959,23.7178,50800.0
2011-12-13 15:55:00,32.35,32.43,32.34,32.39,45000.0,23.7032,23.7618,23.6959,23.7325,45000.0
2011-12-14 09:30:00,32.15,32.32,32.14,32.28,24700.0,23.5566,23.6812,23.5493,23.6519,24700.0
2011-12-14 09:35:00,32.28,32.37,32.26,32.37,2700.0,23.6519,23.7178,23.6372,23.7178,2700.0
2011-12-14 09:40:00,32.39,32.42,32.32,32.32,2300.0,23.7325,23.7545,23.6812,23.6812,2300.0
2011-12-14 09:45:00,32.34,32.38,32.25,32.29,5900.0,23.6959,23.7252,23.6299,23.6592,5900.0
2011-12-14 09:50:00,32.31,32.32,32.26,32.29,3800.0,23.6739,23.6812,23.6372,23.6592,3800.0
2011-12-14 09:55:00,32.29,32.29,32.26,32.28,6900.0,23.6592,23.6592,23.6372,23.6519,6900.0
2011-12-14 10:00:00,32.28,32.29,32.26,32.26,4100.0,23.6519,23.6592,23.6372,23.6372,4100.0
2011-12-14 10:05:00,32.29,32.29,32.22,32.25,7500.0,23.6592,23.6592,23.6079,23.6299,7500.0
2011-12-14 10:10:00,32.22,32.25,32.21,32.24,6500.0,23.6079,23.6299,23.6006,23.6226,6500.0
2011-12-14 10:15:00,32.24,32.25,32.22,32.23,2400.0,23.6226,23.6299,23.6079,23.6153,2400.0
2011-12-14 10:20:00,32.24,32.25,32.18,32.21,1900.0,23.6226,23.6299,23.5786,23.6006,1900.0
2011-12-14 10:25:00,32.23,32.27,32.23,32.27,7100.0,23.6153,23.6446,23.6153,23.6446,7100.0
2011-12-14 10:30:00,32.27,32.29,32.25,32.25,5500.0,23.6446,23.6592,23.6299,23.6299,5500.0
2011-12-14 10:35:00,32.26,32.29,32.26,32.29,3100.0,23.6372,23.6592,23.6372,23.6592,3100.0
2011-12-14 10:40:00,32.29,32.31,32.25,32.31,4000.0,23.6592,23.6739,23.6299,23.6739,4000.0
2011-12-14 10:45:00,32.31,32.37,32.3,32.37,9100.0,23.6739,23.7178,23.6665,23.7178,9100.0
2011-12-14 10:50:00,32.37,32.37,32.3,32.32,3200.0,23.7178,23.7178,23.6665,23.6812,3200.0
2011-12-14 10:55:00,32.32,32.35,32.31,32.34,1900.0,23.6812,23.7032,23.6739,23.6959,1900.0
2011-12-14 11:00:00,32.34,32.35,32.33,32.34,6200.0,23.6959,23.7032,23.6885,23.6959,6200.0
2011-12-14 11:05:00,32.33,32.34,32.3,32.33,2100.0,23.6885,23.6959,23.6665,23.6885,2100.0
2011-12-14 11:10:00,32.33,32.34,32.31,32.34,4900.0,23.6885,23.6959,23.6739,23.6959,4900.0
2011-12-14 11:15:00,32.32,32.35,32.32,32.33,4400.0,23.6812,23.7032,23.6812,23.6885,4400.0
2011-12-14 11:20:00,32.33,32.34,32.31,32.34,1500.0,23.6885,23.6959,23.6739,23.6959,1500.0
2011-12-14 11:25:00,32.35,32.35,32.32,32.33,3500.0,23.7032,23.7032,23.6812,23.6885,3500.0
2011-12-14 11:30:00,32.33,32.35,32.31,32.34,7900.0,23.6885,23.7032,23.6739,23.6959,7900.0
2011-12-14 11:35:00,32.35,32.35,32.33,32.35,3800.0,23.7032,23.7032,23.6885,23.7032,3800.0
2011-12-14 11:40:00,32.35,32.39,32.34,32.38,16100.0,23.7032,23.7325,23.6959,23.7252,16100.0
2011-12-14 11:45:00,32.37,32.39,32.37,32.37,1700.0,23.7178,23.7325,23.7178,23.7178,1700.0
2011-12-14 11:50:00,32.38,32.4,32.37,32.4,2400.0,23.7252,23.7398,23.7178,23.7398,2400.0
2011-12-14 11:55:00,32.4,32.4,32.39,32.39,1600.0,23.7398,23.7398,23.7325,23.7325,1600.0
2011-12-14 12:00:00,32.38,32.38,32.36,32.38,2300.0,23.7252,23.7252,23.7105,23.7252,2300.0
2011-12-14 12:05:00,32.38,32.4,32.37,32.4,2900.0,23.7252,23.7398,23.7178,23.7398,2900.0
2011-12-14 12:10:00,32.4,32.43,32.4,32.4,15700.0,23.7398,23.7618,23.7398,23.7398,15700.0
2011-12-14 12:15:00,32.4,32.44,32.4,32.43,1900.0,23.7398,23.7691,23.7398,23.7618,1900.0
2011-12-14 12:20:00,32.44,32.46,32.44,32.46,1800.0,23.7691,23.7838,23.7691,23.7838,1800.0
2011-12-14 12:25:00,32.46,32.47,32.43,32.44,6000.0,23.7838,23.7911,23.7618,23.7691,6000.0
2011-12-14 12:30:00,32.44,32.45,32.43,32.43,2900.0,23.7691,23.7765,23.7618,23.7618,2900.0
2011-12-14 12:35:00,32.43,32.43,32.41,32.42,1600.0,23.7618,23.7618,23.7471,23.7545,1600.0
2011-12-14 12:40:00,32.43,32.46,32.43,32.43,8500.0,23.7618,23.7838,23.7618,23.7618,8500.0
2011-12-14 12:45:00,32.44,32.47,32.44,32.45,6100.0,23.7691,23.7911,23.7691,23.7765,6100.0
2011-12-14 12:50:00,32.45,32.47,32.44,32.46,8400.0,23.7765,23.7911,23.7691,23.7838,8400.0
2011-12-14 12:55:00,32.45,32.47,32.45,32.46,2400.0,23.7765,23.7911,23.7765,23.7838,2400.0
2011-12-14 13:00:00,32.46,32.46,32.44,32.44,5300.0,23.7838,23.7838,23.7691,23.7691,5300.0
2011-12-14 13:05:00,32.45,32.48,32.45,32.45,5300.0,23.7765,23.7984,23.7765,23.7765,5300.0
2011-12-14 13:10:00,32.45,32.47,32.44,32.47,3300.0,23.7765,23.7911,23.7691,23.7911,3300.0
2011-12-14 13:15:00,32.47,32.47,32.45,32.47,5100.0,23.7911,23.7911,23.7765,23.7911,5100.0
2011-12-14 13:20:00,32.47,32.5,32.47,32.49,23500.0,23.7911,23.8131,23.7911,23.8058,23500.0
2011-12-14 13:25:00,32.5,32.55,32.5,32.53,4000.0,23.8131,23.8497,23.8131,23.8351,4000.0
2011-12-14 13:30:00,32.54,32.55,32.46,32.46,12400.0,23.8424,23.8497,23.7838,23.7838,12400.0
2011-12-14 13:35:00,32.46,32.5,32.45,32.48,5500.0,23.7838,23.8131,23.7765,23.7984,5500.0
2011-12-14 13:40:00,32.49,32.54,32.49,32.53,28800.0,23.8058,23.8424,23.8058,23.8351,28800.0
2011-12-14 13:45:00,32.53,32.54,32.5,32.5,19300.0,23.8351,23.8424,23.8131,23.8131,19300.0
2011-12-14 13:50:00,32.47,32.47,32.44,32.46,4300.0,23.7911,23.7911,23.7691,23.7838,4300.0
2011-12-14 13:55:00,32.46,32.46,32.43,32.45,1600.0,23.7838,23.7838,23.7618,23.7765,1600.0
2011-12-14 14:00:00,32.46,32.47,32.44,32.46,4700.0,23.7838,23.7911,23.7691,23.7838,4700.0
2011-12-14 14:05:00,32.45,32.46,32.45,32.45,1400.0,23.7765,23.7838,23.7765,23.7765,1400.0
2011-12-14 14:10:00,32.44,32.46,32.43,32.44,3700.0,23.7691,23.7838,23.7618,23.7691,3700.0
2011-12-14 14:15:00,32.44,32.48,32.42,32.47,6100.0,23.7691,23.7984,23.7545,23.7911,6100.0
2011-12-14 14:20:00,32.46,32.48,32.46,32.48,1700.0,23.7838,23.7984,23.7838,23.7984,1700.0
2011-12-14 14:25:00,32.47,32.53,32.47,32.51,4300.0,23.7911,23.8351,23.7911,23.8204,4300.0
2011-12-14 14:30:00,32.52,32.52,32.49,32.5,13700.0,23.8277,23.8277,23.8058,23.8131,13700.0
2011-12-14 14:35:00,32.5,32.5,32.44,32.49,21100.0,23.8131,23.8131,23.7691,23.8058,21100.0
2011-12-14 14:40:00,32.5,32.52,32.49,32.5,7800.0,23.8131,23.8277,23.8058,23.8131,7800.0
2011-12-14 14:45:00,32.5,32.56,32.5,32.55,9800.0,23.8131,23.8571,23.8131,23.8497,9800.0
2011-12-14 14:50:00,32.55,32.55,32.49,32.49,5100.0,23.8497,23.8497,23.8058,23.8058,5100.0
2011-12-14 14:55:00,32.5,32.51,32.45,32.48,5700.0,23.8131,23.8204,23.7765,23.7984,5700.0
2011-12-14 15:00:00,32.47,32.49,32.45,32.45,15400.0,23.7911,23.8058,23.7765,23.7765,15400.0
2011-12-14 15:05:00,32.46,32.46,32.44,32.45,14500.0,23.7838,23.7838,23.7691,23.7765,14500.0
2011-12-14 15:10:00,32.45,32.47,32.45,32.45,21900.0,23.7765,23.7911,23.7765,23.7765,21900.0
2011-12-14 15:15:00,32.45,32.46,32.42,32.44,22400.0,23.7765,23.7838,23.7545,23.7691,22400.0
2011-12-14 15:20:00,32.44,32.44,32.39,32.43,14000.0,23.7691,23.7691,23.7325,23.7618,14000.0
2011-12-14 15:25:00,32.44,32.46,32.42,32.44,17100.0,23.7691,23.7838,23.7545,23.7691,17100.0
2011-12-14 15:30:00,32.44,32.44,32.39,32.42,14400.0,23.7691,23.7691,23.7325,23.7545,14400.0
2011-12-14 15:35:00,32.42,32.43,32.4,32.42,24200.0,23.7545,23.7618,23.7398,23.7545,24200.0
2011-12-14 15:40:00,32.43,32.46,32.42,32.44,18100.0,23.7618,23.7838,23.7545,23.7691,18100.0
2011-12-14 15:45:00,32.44,32.45,32.39,32.43,35500.0,23.7691,23.7765,23.7325,23.7618,35500.0
2011-12-14 15:50:00,32.42,32.43,32.39,32.41,27300.0,23.7545,23.7618,23.7325,23.7471,27300.0
2011-12-14 15:55:00,32.41,32.45,32.37,32.44,50300.0,23.7471,23.7765,23.7178,23.7691,50300.0
2011-12-15 09:30:00,32.65,32.7,32.61,32.7,16600.0,23.923,23.9596,23.8937,23.9596,16600.0
2011-12-15 09:35:00,32.71,32.74,32.68,32.72,3800.0,23.967,23.9889,23.945,23.9743,3800.0
2011-12-15 09:40:00,32.68,32.68,32.65,32.67,1700.0,23.945,23.945,23.923,23.9376,1700.0
2011-12-15 09:45:00,32.69,32.73,32.62,32.64,7600.0,23.9523,23.9816,23.901,23.9157,7600.0
2011-12-15 09:50:00,32.66,32.66,32.58,32.59,5500.0,23.9303,23.9303,23.8717,23.879,5500.0
2011-12-15 09:55:00,32.58,32.62,32.56,32.57,4000.0,23.8717,23.901,23.8571,23.8644,4000.0
2011-12-15 10:00:00,32.61,32.65,32.49,32.53,7800.0,23.8937,23.923,23.8058,23.8351,7800.0
2011-12-15 10:05:00,32.54,32.54,32.48,32.49,5100.0,23.8424,23.8424,23.7984,23.8058,5100.0
2011-12-15 10:10:00,32.49,32.5,32.45,32.47,5900.0,23.8058,23.8131,23.7765,23.7911,5900.0
2011-12-15 10:15:00,32.48,32.55,32.47,32.53,12400.0,23.7984,23.8497,23.7911,23.8351,12400.0
2011-12-15 10:20:00,32.52,32.53,32.49,32.51,6300.0,23.8277,23.8351,23.8058,23.8204,6300.0
2011-12-15 10:25:00,32.52,32.52,32.47,32.48,7500.0,23.8277,23.8277,23.7911,23.7984,7500.0
2011-12-15 10:30:00,32.49,32.51,32.47,32.47,3100.0,23.8058,23.8204,23.7911,23.7911,3100.0
2011-12-15 10:35:00,32.48,32.51,32.41,32.44,5500.0,23.7984,23.8204,23.7471,23.7691,5500.0
2011-12-15 10:40:00,32.45,32.53,32.43,32.5,13400.0,23.7765,23.8351,23.7618,23.8131,13400.0
2011-12-15 10:45:00,32.5,32.53,32.47,32.53,5600.0,23.8131,23.8351,23.7911,23.8351,5600.0
2011-12-15 10:50:00,32.53,32.55,32.5,32.5,10100.0,23.8351,23.8497,23.8131,23.8131,10100.0
2011-12-15 10:55:00,32.5,32.5,32.44,32.48,8500.0,23.8131,23.8131,23.7691,23.7984,8500.0
2011-12-15 11:00:00,32.49,32.5,32.49,32.5,3200.0,23.8058,23.8131,23.8058,23.8131,3200.0
2011-12-15 11:05:00,32.5,32.51,32.47,32.47,2700.0,23.8131,23.8204,23.7911,23.7911,2700.0
2011-12-15 11:10:00,32.47,32.51,32.47,32.5,1600.0,23.7911,23.8204,23.7911,23.8131,1600.0
2011-12-15 11:15:00,32.5,32.51,32.49,32.5,1800.0,23.8131,23.8204,23.8058,23.8131,1800.0
2011-12-15 11:20:00,32.5,32.52,32.5,32.51,4800.0,23.8131,23.8277,23.8131,23.8204,4800.0
2011-12-15 11:25:00,32.53,32.6,32.5,32.6,4500.0,23.8351,23.8864,23.8131,23.8864,4500.0
2011-12-15 11:30:00,32.61,32.63,32.61,32.61,4700.0,23.8937,23.9083,23.8937,23.8937,4700.0
2011-12-15 11:35:00,32.6,32.62,32.59,32.62,2500.0,23.8864,23.901,23.879,23.901,2500.0
2011-12-15 11:40:00,32.62,32.62,32.58,32.59,3000.0,23.901,23.901,23.8717,23.879,3000.0
2011-12-15 11:45:00,32.59,32.62,32.59,32.61,5100.0,23.879,23.901,23.879,23.8937,5100.0
2011-12-15 11:50:00,32.59,32.59,32.54,32.57,2000.0,23.879,23.879,23.8424,23.8644,2000.0
2011-12-15 11:55:00,32.6,32.64,32.59,32.63,3200.0,23.8864,23.9157,23.879,23.9083,3200.0
2011-12-15 12:00:00,32.62,32.68,32.62,32.68,1600.0,23.901,23.945,23.901,23.945,1600.0
2011-12-15 12:05:00,32.68,32.68,32.64,32.65,2700.0,23.945,23.945,23.9157,23.923,2700.0
2011-12-15 12:10:00,32.65,32.66,32.64,32.65,2200.0,23.923,23.9303,23.9157,23.923,2200.0
2011-12-15 12:15:00,32.66,32.68,32.65,32.68,2400.0,23.9303,23.945,23.923,23.945,2400.0
2011-12-15 12:20:00,32.7,32.74,32.7,32.71,3200.0,23.9596,23.9889,23.9596,23.967,3200.0
2011-12-15 12:25:00,32.69,32.74,32.69,32.74,900.0,23.9523,23.9889,23.9523,23.9889,900.0
2011-12-15 12:30:00,32.75,32.77,32.74,32.77,4000.0,23.9963,24.0109,23.9889,24.0109,4000.0
2011-12-15 12:35:00,32.77,32.78,32.75,32.78,2300.0,24.0109,24.0182,23.9963,24.0182,2300.0
2011-12-15 12:40:00,32.78,32.78,32.75,32.75,3800.0,24.0182,24.0182,23.9963,23.9963,3800.0
2011-12-15 12:45:00,32.74,32.76,32.73,32.76,2600.0,23.9889,24.0036,23.9816,24.0036,2600.0
2011-12-15 12:50:00,32.76,32.76,32.73,32.74,1600.0,24.0036,24.0036,23.9816,23.9889,1600.0
2011-12-15 12:55:00,32.72,32.74,32.72,32.74,1000.0,23.9743,23.9889,23.9743,23.9889,1000.0
2011-12-15 13:00:00,32.74,32.75,32.72,32.75,2100.0,23.9889,23.9963,23.9743,23.9963,2100.0
2011-12-15 13:05:00,32.74,32.77,32.73,32.76,1800.0,23.9889,24.0109,23.9816,24.0036,1800.0
2011-12-15 13:10:00,32.77,32.77,32.75,32.75,1000.0,24.0109,24.0109,23.9963,23.9963,1000.0
2011-12-15 13:15:00,32.76,32.79,32.75,32.78,3500.0,24.0036,24.0256,23.9963,24.0182,3500.0
2011-12-15 13:20:00,32.77,32.77,32.74,32.74,900.0,24.0109,24.0109,23.9889,23.9889,900.0
2011-12-15 13:25:00,32.76,32.78,32.75,32.75,2800.0,24.0036,24.0182,23.9963,23.9963,2800.0
2011-12-15 13:30:00,32.75,32.75,32.64,32.64,5600.0,23.9963,23.9963,23.9157,23.9157,5600.0
2011-12-15 13:35:00,32.63,32.68,32.63,32.68,2900.0,23.9083,23.945,23.9083,23.945,2900.0
2011-12-15 13:40:00,32.67,32.77,32.67,32.74,10500.0,23.9376,24.0109,23.9376,23.9889,10500.0
2011-12-15 13:45:00,32.73,32.75,32.71,32.73,2900.0,23.9816,23.9963,23.967,23.9816,2900.0
2011-12-15 13:50:00,32.71,32.74,32.7,32.74,2100.0,23.967,23.9889,23.9596,23.9889,2100.0
2011-12-15 13:55:00,32.74,32.75,32.73,32.74,1500.0,23.9889,23.9963,23.9816,23.9889,1500.0
2011-12-15 14:00:00,32.76,32.79,32.74,32.78,2600.0,24.0036,24.0256,23.9889,24.0182,2600.0
2011-12-15 14:05:00,32.76,32.78,32.75,32.78,2800.0,24.0036,24.0182,23.9963,24.0182,2800.0
2011-12-15 14:10:00,32.77,32.78,32.71,32.74,18300.0,24.0109,24.0182,23.967,23.9889,18300.0
2011-12-15 14:15:00,32.75,32.75,32.71,32.72,2900.0,23.9963,23.9963,23.967,23.9743,2900.0
2011-12-15 14:20:00,32.73,32.73,32.71,32.72,3500.0,23.9816,23.9816,23.967,23.9743,3500.0
2011-12-15 14:25:00,32.72,32.73,32.72,32.72,6900.0,23.9743,23.9816,23.9743,23.9743,6900.0
2011-12-15 14:30:00,32.72,32.73,32.71,32.72,3900.0,23.9743,23.9816,23.967,23.9743,3900.0
2011-12-15 14:35:00,32.71,32.73,32.7,32.72,4800.0,23.967,23.9816,23.9596,23.9743,4800.0
2011-12-15 14:40:00,32.72,32.73,32.72,32.73,5700.0,23.9743,23.9816,23.9743,23.9816,5700.0
2011-12-15 14:45:00,32.73,32.73,32.68,32.69,5800.0,23.9816,23.9816,23.945,23.9523,5800.0
2011-12-15 14:50:00,32.69,32.71,32.68,32.71,2900.0,23.9523,23.967,23.945,23.967,2900.0
2011-12-15 14:55:00,32.71,32.72,32.7,32.7,3300.0,23.967,23.9743,23.9596,23.9596,3300.0
2011-12-15 15:00:00,32.7,32.71,32.69,32.71,3100.0,23.9596,23.967,23.9523,23.967,3100.0
2011-12-15 15:05:00,32.72,32.73,32.69,32.7,10900.0,23.9743,23.9816,23.9523,23.9596,10900.0
2011-12-15 15:10:00,32.7,32.72,32.68,32.68,7400.0,23.9596,23.9743,23.945,23.945,7400.0
2011-12-15 15:15:00,32.68,32.73,32.68,32.72,11200.0,23.945,23.9816,23.945,23.9743,11200.0
2011-12-15 15:20:00,32.73,32.73,32.68,32.68,12200.0,23.9816,23.9816,23.945,23.945,12200.0
2011-12-15 15:25:00,32.69,32.72,32.68,32.71,13800.0,23.9523,23.9743,23.945,23.967,13800.0
2011-12-15 15:30:00,32.7,32.73,32.7,32.73,14000.0,23.9596,23.9816,23.9596,23.9816,14000.0
2011-12-15 15:35:00,32.73,32.76,32.64,32.65,42900.0,23.9816,24.0036,23.9157,23.923,42900.0
2011-12-15 15:40:00,32.64,32.65,32.61,32.61,21300.0,23.9157,23.923,23.8937,23.8937,21300.0
2011-12-15 15:45:00,32.6,32.6,32.54,32.59,19800.0,23.8864,23.8864,23.8424,23.879,19800.0
2011-12-15 15:50:00,32.59,32.6,32.51,32.57,26900.0,23.879,23.8864,23.8204,23.8644,26900.0
2011-12-15 15:55:00,32.56,32.6,32.56,32.6,33500.0,23.8571,23.8864,23.8571,23.8864,33500.0
2011-12-16 09:30:00,32.73,32.75,32.68,32.72,157000.0,23.9816,23.9963,23.945,23.9743,157000.0
2011-12-16 09:35:00,32.72,32.72,32.69,32.72,4700.0,23.9743,23.9743,23.9523,23.9743,4700.0
2011-12-16 09:40:00,32.72,32.72,32.68,32.68,4000.0,23.9743,23.9743,23.945,23.945,4000.0
2011-12-16 09:45:00,32.66,32.68,32.64,32.67,1600.0,23.9303,23.945,23.9157,23.9376,1600.0
2011-12-16 09:50:00,32.68,32.7,32.63,32.67,5700.0,23.945,23.9596,23.9083,23.9376,5700.0
2011-12-16 09:55:00,32.67,32.67,32.6,32.61,3900.0,23.9376,23.9376,23.8864,23.8937,3900.0
2011-12-16 10:00:00,32.61,32.68,32.58,32.67,10200.0,23.8937,23.945,23.8717,23.9376,10200.0
2011-12-16 10:05:00,32.66,32.7,32.65,32.7,10600.0,23.9303,23.9596,23.923,23.9596,10600.0
2011-12-16 10:10:00,32.68,32.72,32.68,32.69,7300.0,23.945,23.9743,23.945,23.9523,7300.0
2011-12-16 10:15:00,32.7,32.72,32.68,32.69,4400.0,23.9596,23.9743,23.945,23.9523,4400.0
2011-12-16 10:20:00,32.7,32.72,32.69,32.71,3200.0,23.9596,23.9743,23.9523,23.967,3200.0
2011-12-16 10:25:00,32.7,32.71,32.67,32.68,4400.0,23.9596,23.967,23.9376,23.945,4400.0
2011-12-16 10:30:00,32.68,32.7,32.66,32.66,4900.0,23.945,23.9596,23.9303,23.9303,4900.0
2011-12-16 10:35:00,32.65,32.66,32.64,32.65,1200.0,23.923,23.9303,23.9157,23.923,1200.0
2011-12-16 10:40:00,32.65,32.69,32.64,32.68,3700.0,23.923,23.9523,23.9157,23.945,3700.0
2011-12-16 10:45:00,32.68,32.69,32.67,32.69,2800.0,23.945,23.9523,23.9376,23.9523,2800.0
2011-12-16 10:50:00,32.69,32.7,32.66,32.66,5400.0,23.9523,23.9596,23.9303,23.9303,5400.0
2011-12-16 10:55:00,32.65,32.66,32.63,32.63,4900.0,23.923,23.9303,23.9083,23.9083,4900.0
2011-12-16 11:00:00,32.65,32.66,32.59,32.59,7800.0,23.923,23.9303,23.879,23.879,7800.0
2011-12-16 11:05:00,32.59,32.6,32.57,32.58,4500.0,23.879,23.8864,23.8644,23.8717,4500.0
2011-12-16 11:10:00,32.58,32.6,32.58,32.6,9500.0,23.8717,23.8864,23.8717,23.8864,9500.0
2011-12-16 11:15:00,32.6,32.6,32.59,32.59,3300.0,23.8864,23.8864,23.879,23.879,3300.0
2011-12-16 11:20:00,32.59,32.6,32.59,32.6,6200.0,23.879,23.8864,23.879,23.8864,6200.0
2011-12-16 11:25:00,32.6,32.6,32.59,32.6,2000.0,23.8864,23.8864,23.879,23.8864,2000.0
2011-12-16 11:30:00,32.6,32.6,32.57,32.57,8600.0,23.8864,23.8864,23.8644,23.8644,8600.0
2011-12-16 11:35:00,32.57,32.57,32.55,32.55,1300.0,23.8644,23.8644,23.8497,23.8497,1300.0
2011-12-16 11:40:00,32.57,32.6,32.57,32.58,1500.0,23.8644,23.8864,23.8644,23.8717,1500.0
2011-12-16 11:45:00,32.58,32.61,32.56,32.6,17700.0,23.8717,23.8937,23.8571,23.8864,17700.0
2011-12-16 11:50:00,32.6,32.61,32.59,32.6,1300.0,23.8864,23.8937,23.879,23.8864,1300.0
2011-12-16 11:55:00,32.6,32.61,32.47,32.47,5600.0,23.8864,23.8937,23.7911,23.7911,5600.0
2011-12-16 12:00:00,32.47,32.5,32.4,32.5,10000.0,23.7911,23.8131,23.7398,23.8131,10000.0
2011-12-16 12:05:00,32.51,32.55,32.51,32.55,6400.0,23.8204,23.8497,23.8204,23.8497,6400.0
2011-12-16 12:10:00,32.55,32.57,32.55,32.56,6400.0,23.8497,23.8644,23.8497,23.8571,6400.0
2011-12-16 12:15:00,32.55,32.55,32.52,32.52,1300.0,23.8497,23.8497,23.8277,23.8277,1300.0
2011-12-16 12:20:00,32.52,32.52,32.47,32.5,3900.0,23.8277,23.8277,23.7911,23.8131,3900.0
2011-12-16 12:25:00,32.5,32.53,32.49,32.52,3900.0,23.8131,23.8351,23.8058,23.8277,3900.0
2011-12-16 12:30:00,32.53,32.55,32.51,32.53,5000.0,23.8351,23.8497,23.8204,23.8351,5000.0
2011-12-16 12:35:00,32.54,32.54,32.49,32.51,6400.0,23.8424,23.8424,23.8058,23.8204,6400.0
2011-12-16 12:40:00,32.5,32.53,32.5,32.5,2600.0,23.8131,23.8351,23.8131,23.8131,2600.0
2011-12-16 12:45:00,32.49,32.55,32.47,32.54,3300.0,23.8058,23.8497,23.7911,23.8424,3300.0
2011-12-16 12:50:00,32.56,32.57,32.52,32.56,4300.0,23.8571,23.8644,23.8277,23.8571,4300.0
2011-12-16 12:55:00,32.55,32.58,32.53,32.55,13200.0,23.8497,23.8717,23.8351,23.8497,13200.0
2011-12-16 13:00:00,32.56,32.59,32.54,32.54,12600.0,23.8571,23.879,23.8424,23.8424,12600.0
2011-12-16 13:05:00,32.54,32.55,32.52,32.52,5500.0,23.8424,23.8497,23.8277,23.8277,5500.0
2011-12-16 13:10:00,32.54,32.55,32.53,32.55,2300.0,23.8424,23.8497,23.8351,23.8497,2300.0
2011-12-16 13:15:00,32.54,32.54,32.51,32.54,1500.0,23.8424,23.8424,23.8204,23.8424,1500.0
2011-12-16 13:20:00,32.52,32.54,32.52,32.54,6000.0,23.8277,23.8424,23.8277,23.8424,6000.0
2011-12-16 13:25:00,32.52,32.57,32.52,32.53,8700.0,23.8277,23.8644,23.8277,23.8351,8700.0
2011-12-16 13:30:00,32.53,32.53,32.51,32.52,5500.0,23.8351,23.8351,23.8204,23.8277,5500.0
2011-12-16 13:35:00,32.52,32.54,32.51,32.52,7400.0,23.8277,23.8424,23.8204,23.8277,7400.0
2011-12-16 13:40:00,32.51,32.53,32.5,32.53,3700.0,23.8204,23.8351,23.8131,23.8351,3700.0
2011-12-16 13:45:00,32.53,32.56,32.53,32.56,21100.0,23.8351,23.8571,23.8351,23.8571,21100.0
2011-12-16 13:50:00,32.55,32.55,32.51,32.52,13800.0,23.8497,23.8497,23.8204,23.8277,13800.0
2011-12-16 13:55:00,32.51,32.52,32.38,32.4,16200.0,23.8204,23.8277,23.7252,23.7398,16200.0
2011-12-16 14:00:00,32.4,32.41,32.36,32.39,10700.0,23.7398,23.7471,23.7105,23.7325,10700.0
2011-12-16 14:05:00,32.4,32.41,32.39,32.4,9600.0,23.7398,23.7471,23.7325,23.7398,9600.0
2011-12-16 14:10:00,32.39,32.41,32.39,32.4,6800.0,23.7325,23.7471,23.7325,23.7398,6800.0
2011-12-16 14:15:00,32.4,32.4,32.38,32.4,5300.0,23.7398,23.7398,23.7252,23.7398,5300.0
2011-12-16 14:20:00,32.4,32.4,32.37,32.38,5200.0,23.7398,23.7398,23.7178,23.7252,5200.0
2011-12-16 14:25:00,32.39,32.4,32.39,32.4,2600.0,23.7325,23.7398,23.7325,23.7398,2600.0
2011-12-16 14:30:00,32.38,32.41,32.37,32.4,11000.0,23.7252,23.7471,23.7178,23.7398,11000.0
2011-12-16 14:35:00,32.4,32.4,32.4,32.4,1100.0,23.7398,23.7398,23.7398,23.7398,1100.0
2011-12-16 14:40:00,32.39,32.4,32.39,32.4,4200.0,23.7325,23.7398,23.7325,23.7398,4200.0
2011-12-16 14:45:00,32.4,32.41,32.39,32.4,14100.0,23.7398,23.7471,23.7325,23.7398,14100.0
2011-12-16 14:50:00,32.4,32.41,32.4,32.4,2800.0,23.7398,23.7471,23.7398,23.7398,2800.0
2011-12-16 14:55:00,32.41,32.41,32.39,32.4,5300.0,23.7471,23.7471,23.7325,23.7398,5300.0
2011-12-16 15:00:00,32.4,32.45,32.39,32.44,5000.0,23.7398,23.7765,23.7325,23.7691,5000.0
2011-12-16 15:05:00,32.45,32.45,32.44,32.44,6400.0,23.7765,23.7765,23.7691,23.7691,6400.0
2011-12-16 15:10:00,32.45,32.49,32.44,32.49,5700.0,23.7765,23.8058,23.7691,23.8058,5700.0
2011-12-16 15:15:00,32.49,32.49,32.47,32.47,7500.0,23.8058,23.8058,23.7911,23.7911,7500.0
2011-12-16 15:20:00,32.47,32.48,32.42,32.45,11800.0,23.7911,23.7984,23.7545,23.7765,11800.0
2011-12-16 15:25:00,32.44,32.51,32.44,32.46,10800.0,23.7691,23.8204,23.7691,23.7838,10800.0
2011-12-16 15:30:00,32.45,32.53,32.45,32.51,10900.0,23.7765,23.8351,23.7765,23.8204,10900.0
2011-12-16 15:35:00,32.51,32.55,32.5,32.54,9800.0,23.8204,23.8497,23.8131,23.8424,9800.0
2011-12-16 15:40:00,32.54,32.55,32.49,32.49,14600.0,23.8424,23.8497,23.8058,23.8058,14600.0
2011-12-16 15:45:00,32.48,32.5,32.47,32.49,15100.0,23.7984,23.8131,23.7911,23.8058,15100.0
2011-12-16 15:50:00,32.48,32.49,32.43,32.45,23200.0,23.7984,23.8058,23.7618,23.7765,23200.0
2011-12-16 15:55:00,32.45,32.52,32.44,32.5,64000.0,23.7765,23.8277,23.7691,23.8131,64000.0
2011-12-19 09:30:00,32.59,32.74,32.53,32.74,7500.0,23.879,23.9889,23.8351,23.9889,7500.0
2011-12-19 09:35:00,32.75,32.75,32.57,32.65,20000.0,23.9963,23.9963,23.8644,23.923,20000.0
2011-12-19 09:40:00,32.7,32.78,32.67,32.78,3400.0,23.9596,24.0182,23.9376,24.0182,3400.0
2011-12-19 09:45:00,32.77,32.78,32.73,32.76,2500.0,24.0109,24.0182,23.9816,24.0036,2500.0
2011-12-19 09:50:00,32.78,32.79,32.73,32.77,1500.0,24.0182,24.0256,23.9816,24.0109,1500.0
2011-12-19 09:55:00,32.73,32.77,32.71,32.73,2800.0,23.9816,24.0109,23.967,23.9816,2800.0
2011-12-19 10:00:00,32.73,32.76,32.7,32.73,5600.0,23.9816,24.0036,23.9596,23.9816,5600.0
2011-12-19 10:05:00,32.73,32.79,32.53,32.56,35800.0,23.9816,24.0256,23.8351,23.8571,35800.0
2011-12-19 10:10:00,32.58,32.58,32.5,32.53,11400.0,23.8717,23.8717,23.8131,23.8351,11400.0
2011-12-19 10:15:00,32.54,32.57,32.53,32.53,1600.0,23.8424,23.8644,23.8351,23.8351,1600.0
2011-12-19 10:20:00,32.58,32.61,32.55,32.55,2100.0,23.8717,23.8937,23.8497,23.8497,2100.0
2011-12-19 10:25:00,32.57,32.59,32.53,32.59,2700.0,23.8644,23.879,23.8351,23.879,2700.0
2011-12-19 10:30:00,32.6,32.6,32.55,32.6,5700.0,23.8864,23.8864,23.8497,23.8864,5700.0
2011-12-19 10:35:00,32.59,32.59,32.55,32.59,3900.0,23.879,23.879,23.8497,23.879,3900.0
2011-12-19 10:40:00,32.57,32.57,32.5,32.53,2100.0,23.8644,23.8644,23.8131,23.8351,2100.0
2011-12-19 10:45:00,32.5,32.5,32.44,32.45,3400.0,23.8131,23.8131,23.7691,23.7765,3400.0
2011-12-19 10:50:00,32.45,32.45,32.42,32.44,1400.0,23.7765,23.7765,23.7545,23.7691,1400.0
2011-12-19 10:55:00,32.43,32.44,32.34,32.34,7300.0,23.7618,23.7691,23.6959,23.6959,7300.0
2011-12-19 11:00:00,32.36,32.36,32.33,32.34,3800.0,23.7105,23.7105,23.6885,23.6959,3800.0
2011-12-19 11:05:00,32.35,32.36,32.31,32.32,4400.0,23.7032,23.7105,23.6739,23.6812,4400.0
2011-12-19 11:10:00,32.34,32.35,32.33,32.33,1500.0,23.6959,23.7032,23.6885,23.6885,1500.0
2011-12-19 11:15:00,32.32,32.33,32.29,32.31,2200.0,23.6812,23.6885,23.6592,23.6739,2200.0
2011-12-19 11:20:00,32.31,32.32,32.3,32.32,2800.0,23.6739,23.6812,23.6665,23.6812,2800.0
2011-12-19 11:25:00,32.32,32.38,32.32,32.38,2800.0,23.6812,23.7252,23.6812,23.7252,2800.0
2011-12-19 11:30:00,32.38,32.38,32.35,32.37,3300.0,23.7252,23.7252,23.7032,23.7178,3300.0
2011-12-19 11:35:00,32.38,32.38,32.32,32.33,3100.0,23.7252,23.7252,23.6812,23.6885,3100.0
2011-12-19 11:40:00,32.32,32.35,32.31,32.31,2200.0,23.6812,23.7032,23.6739,23.6739,2200.0
2011-12-19 11:45:00,32.31,32.31,32.25,32.26,3900.0,23.6739,23.6739,23.6299,23.6372,3900.0
2011-12-19 11:50:00,32.27,32.28,32.25,32.28,2000.0,23.6446,23.6519,23.6299,23.6519,2000.0
2011-12-19 11:55:00,32.27,32.3,32.27,32.28,3900.0,23.6446,23.6665,23.6446,23.6519,3900.0
2011-12-19 12:00:00,32.27,32.34,32.27,32.33,3700.0,23.6446,23.6959,23.6446,23.6885,3700.0
2011-12-19 12:05:00,32.34,32.38,32.33,32.38,1500.0,23.6959,23.7252,23.6885,23.7252,1500.0
2011-12-19 12:10:00,32.37,32.39,32.35,32.36,1100.0,23.7178,23.7325,23.7032,23.7105,1100.0
2011-12-19 12:15:00,32.36,32.4,32.36,32.38,4900.0,23.7105,23.7398,23.7105,23.7252,4900.0
2011-12-19 12:20:00,32.39,32.41,32.38,32.39,1300.0,23.7325,23.7471,23.7252,23.7325,1300.0
2011-12-19 12:25:00,32.41,32.41,32.38,32.4,1100.0,23.7471,23.7471,23.7252,23.7398,1100.0
2011-12-19 12:30:00,32.38,32.38,32.34,32.34,2500.0,23.7252,23.7252,23.6959,23.6959,2500.0
2011-12-19 12:35:00,32.34,32.39,32.34,32.38,2300.0,23.6959,23.7325,23.6959,23.7252,2300.0
2011-12-19 12:40:00,32.38,32.4,32.36,32.36,1900.0,23.7252,23.7398,23.7105,23.7105,1900.0
2011-12-19 12:45:00,32.37,32.37,32.34,32.34,3500.0,23.7178,23.7178,23.6959,23.6959,3500.0
2011-12-19 12:50:00,32.34,32.34,32.33,32.34,1500.0,23.6959,23.6959,23.6885,23.6959,1500.0
2011-12-19 12:55:00,32.34,32.36,32.33,32.36,1800.0,23.6959,23.7105,23.6885,23.7105,1800.0
2011-12-19 13:00:00,32.37,32.39,32.37,32.38,1700.0,23.7178,23.7325,23.7178,23.7252,1700.0
2011-12-19 13:05:00,32.37,32.37,32.36,32.37,900.0,23.7178,23.7178,23.7105,23.7178,900.0
2011-12-19 13:10:00,32.37,32.37,32.35,32.35,2000.0,23.7178,23.7178,23.7032,23.7032,2000.0
2011-12-19 13:15:00,32.34,32.35,32.34,32.35,2300.0,23.6959,23.7032,23.6959,23.7032,2300.0
2011-12-19 13:20:00,32.34,32.36,32.32,32.34,3000.0,23.6959,23.7105,23.6812,23.6959,3000.0
2011-12-19 13:25:00,32.36,32.36,32.33,32.33,2700.0,23.7105,23.7105,23.6885,23.6885,2700.0
2011-12-19 13:30:00,32.33,32.34,32.31,32.31,3200.0,23.6885,23.6959,23.6739,23.6739,3200.0
2011-12-19 13:35:00,32.29,32.3,32.28,32.28,3800.0,23.6592,23.6665,23.6519,23.6519,3800.0
2011-12-19 13:40:00,32.27,32.28,32.27,32.28,2500.0,23.6446,23.6519,23.6446,23.6519,2500.0
2011-12-19 13:45:00,32.29,32.31,32.27,32.3,5400.0,23.6592,23.6739,23.6446,23.6665,5400.0
2011-12-19 13:50:00,32.3,32.36,32.29,32.34,7700.0,23.6665,23.7105,23.6592,23.6959,7700.0
2011-12-19 13:55:00,32.34,32.34,32.3,32.3,2500.0,23.6959,23.6959,23.6665,23.6665,2500.0
2011-12-19 14:00:00,32.31,32.31,32.28,32.3,5500.0,23.6739,23.6739,23.6519,23.6665,5500.0
2011-12-19 14:05:00,32.29,32.29,32.28,32.29,2100.0,23.6592,23.6592,23.6519,23.6592,2100.0
2011-12-19 14:10:00,32.28,32.3,32.28,32.29,3500.0,23.6519,23.6665,23.6519,23.6592,3500.0
2011-12-19 14:15:00,32.29,32.31,32.28,32.28,4200.0,23.6592,23.6739,23.6519,23.6519,4200.0
2011-12-19 14:20:00,32.27,32.29,32.27,32.28,1700.0,23.6446,23.6592,23.6446,23.6519,1700.0
2011-12-19 14:25:00,32.29,32.3,32.27,32.28,3800.0,23.6592,23.6665,23.6446,23.6519,3800.0
2011-12-19 14:30:00,32.29,32.31,32.28,32.28,3500.0,23.6592,23.6739,23.6519,23.6519,3500.0
2011-12-19 14:35:00,32.28,32.3,32.28,32.3,2500.0,23.6519,23.6665,23.6519,23.6665,2500.0
2011-12-19 14:40:00,32.29,32.31,32.29,32.29,2600.0,23.6592,23.6739,23.6592,23.6592,2600.0
2011-12-19 14:45:00,32.29,32.3,32.28,32.29,6600.0,23.6592,23.6665,23.6519,23.6592,6600.0
2011-12-19 14:50:00,32.29,32.3,32.27,32.27,4500.0,23.6592,23.6665,23.6446,23.6446,4500.0
2011-12-19 14:55:00,32.27,32.29,32.26,32.29,3900.0,23.6446,23.6592,23.6372,23.6592,3900.0
2011-12-19 15:00:00,32.28,32.33,32.2,32.21,20000.0,23.6519,23.6885,23.5933,23.6006,20000.0
2011-12-19 15:05:00,32.22,32.24,32.15,32.16,5900.0,23.6079,23.6226,23.5566,23.564,5900.0
2011-12-19 15:10:00,32.16,32.17,32.13,32.13,3900.0,23.564,23.5713,23.542,23.542,3900.0
2011-12-19 15:15:00,32.13,32.16,32.12,32.16,5500.0,23.542,23.564,23.5347,23.564,5500.0
2011-12-19 15:20:00,32.16,32.16,32.13,32.14,9100.0,23.564,23.564,23.542,23.5493,9100.0
2011-12-19 15:25:00,32.13,32.15,32.12,32.12,6800.0,23.542,23.5566,23.5347,23.5347,6800.0
2011-12-19 15:30:00,32.12,32.15,32.1,32.11,12000.0,23.5347,23.5566,23.52,23.5273,12000.0
2011-12-19 15:35:00,32.11,32.17,32.11,32.17,5700.0,23.5273,23.5713,23.5273,23.5713,5700.0
2011-12-19 15:40:00,32.16,32.2,32.12,32.16,14500.0,23.564,23.5933,23.5347,23.564,14500.0
2011-12-19 15:45:00,32.16,32.22,32.14,32.19,20600.0,23.564,23.6079,23.5493,23.5859,20600.0
2011-12-19 15:50:00,32.19,32.2,32.13,32.15,24600.0,23.5859,23.5933,23.542,23.5566,24600.0
2011-12-19 15:55:00,32.15,32.2,32.15,32.18,39700.0,23.5566,23.5933,23.5566,23.5786,39700.0
2011-12-20 09:30:00,32.65,32.65,32.49,32.5,7500.0,23.923,23.923,23.8058,23.8131,7500.0
2011-12-20 09:35:00,32.53,32.74,32.52,32.7,8900.0,23.8351,23.9889,23.8277,23.9596,8900.0
2011-12-20 09:40:00,32.71,32.79,32.71,32.79,1500.0,23.967,24.0256,23.967,24.0256,1500.0
2011-12-20 09:45:00,32.79,32.79,32.7,32.7,3000.0,24.0256,24.0256,23.9596,23.9596,3000.0
2011-12-20 09:50:00,32.68,32.77,32.67,32.71,9800.0,23.945,24.0109,23.9376,23.967,9800.0
2011-12-20 09:55:00,32.71,32.72,32.65,32.72,2400.0,23.967,23.9743,23.923,23.9743,2400.0
2011-12-20 10:00:00,32.71,32.74,32.7,32.72,7700.0,23.967,23.9889,23.9596,23.9743,7700.0
2011-12-20 10:05:00,32.74,32.78,32.74,32.78,2300.0,23.9889,24.0182,23.9889,24.0182,2300.0
2011-12-20 10:10:00,32.77,32.78,32.75,32.77,2900.0,24.0109,24.0182,23.9963,24.0109,2900.0
2011-12-20 10:15:00,32.79,32.79,32.76,32.76,1100.0,24.0256,24.0256,24.0036,24.0036,1100.0
2011-12-20 10:20:00,32.77,32.79,32.75,32.79,10400.0,24.0109,24.0256,23.9963,24.0256,10400.0
2011-12-20 10:25:00,32.79,32.88,32.79,32.88,10400.0,24.0256,24.0915,24.0256,24.0915,10400.0
2011-12-20 10:30:00,32.84,32.85,32.81,32.83,3500.0,24.0622,24.0695,24.0402,24.0549,3500.0
2011-12-20 10:35:00,32.86,32.86,32.81,32.83,5200.0,24.0769,24.0769,24.0402,24.0549,5200.0
2011-12-20 10:40:00,32.84,32.85,32.81,32.81,3700.0,24.0622,24.0695,24.0402,24.0402,3700.0
2011-12-20 10:45:00,32.81,32.82,32.8,32.8,1200.0,24.0402,24.0476,24.0329,24.0329,1200.0
2011-12-20 10:50:00,32.82,32.84,32.79,32.82,10900.0,24.0476,24.0622,24.0256,24.0476,10900.0
2011-12-20 10:55:00,32.82,32.84,32.77,32.77,11400.0,24.0476,24.0622,24.0109,24.0109,11400.0
2011-12-20 11:00:00,32.78,32.82,32.77,32.82,11100.0,24.0182,24.0476,24.0109,24.0476,11100.0
2011-12-20 11:05:00,32.82,32.82,32.78,32.8,8400.0,24.0476,24.0476,24.0182,24.0329,8400.0
2011-12-20 11:10:00,32.8,32.82,32.78,32.8,7800.0,24.0329,24.0476,24.0182,24.0329,7800.0
2011-12-20 11:15:00,32.79,32.85,32.79,32.85,6600.0,24.0256,24.0695,24.0256,24.0695,6600.0
2011-12-20 11:20:00,32.85,32.87,32.79,32.8,4800.0,24.0695,24.0842,24.0256,24.0329,4800.0
2011-12-20 11:25:00,32.8,32.83,32.78,32.8,3200.0,24.0329,24.0549,24.0182,24.0329,3200.0
2011-12-20 11:30:00,32.82,32.84,32.82,32.83,2000.0,24.0476,24.0622,24.0476,24.0549,2000.0
2011-12-20 11:35:00,32.84,32.86,32.82,32.82,9000.0,24.0622,24.0769,24.0476,24.0476,9000.0
2011-12-20 11:40:00,32.82,32.86,32.8,32.86,3700.0,24.0476,24.0769,24.0329,24.0769,3700.0
2011-12-20 11:45:00,32.84,32.92,32.84,32.92,4700.0,24.0622,24.1208,24.0622,24.1208,4700.0
2011-12-20 11:50:00,32.92,32.93,32.84,32.86,11800.0,24.1208,24.1282,24.0622,24.0769,11800.0
2011-12-20 11:55:00,32.85,32.86,32.77,32.83,13200.0,24.0695,24.0769,24.0109,24.0549,13200.0
2011-12-20 12:00:00,32.83,32.83,32.75,32.78,8400.0,24.0549,24.0549,23.9963,24.0182,8400.0
2011-12-20 12:05:00,32.78,32.79,32.76,32.77,1600.0,24.0182,24.0256,24.0036,24.0109,1600.0
2011-12-20 12:10:00,32.78,32.79,32.76,32.77,1600.0,24.0182,24.0256,24.0036,24.0109,1600.0
2011-12-20 12:15:00,32.77,32.77,32.71,32.72,8600.0,24.0109,24.0109,23.967,23.9743,8600.0
2011-12-20 12:20:00,32.73,32.73,32.66,32.68,19000.0,23.9816,23.9816,23.9303,23.945,19000.0
2011-12-20 12:25:00,32.68,32.69,32.65,32.69,10800.0,23.945,23.9523,23.923,23.9523,10800.0
2011-12-20 12:30:00,32.69,32.69,32.63,32.64,17300.0,23.9523,23.9523,23.9083,23.9157,17300.0
2011-12-20 12:35:00,32.65,32.65,32.61,32.62,17200.0,23.923,23.923,23.8937,23.901,17200.0
2011-12-20 12:40:00,32.61,32.63,32.6,32.62,11900.0,23.8937,23.9083,23.8864,23.901,11900.0
2011-12-20 12:45:00,32.63,32.63,32.58,32.58,17900.0,23.9083,23.9083,23.8717,23.8717,17900.0
2011-12-20 12:50:00,32.58,32.58,32.55,32.55,19500.0,23.8717,23.8717,23.8497,23.8497,19500.0
2011-12-20 12:55:00,32.56,32.57,32.54,32.55,16200.0,23.8571,23.8644,23.8424,23.8497,16200.0
2011-12-20 13:00:00,32.55,32.66,32.55,32.62,11000.0,23.8497,23.9303,23.8497,23.901,11000.0
2011-12-20 13:05:00,32.63,32.68,32.61,32.68,5500.0,23.9083,23.945,23.8937,23.945,5500.0
2011-12-20 13:10:00,32.68,32.68,32.61,32.61,7800.0,23.945,23.945,23.8937,23.8937,7800.0
2011-12-20 13:15:00,32.6,32.6,32.59,32.59,6000.0,23.8864,23.8864,23.879,23.879,6000.0
2011-12-20 13:20:00,32.59,32.62,32.59,32.62,8200.0,23.879,23.901,23.879,23.901,8200.0
2011-12-20 13:25:00,32.63,32.67,32.63,32.66,3400.0,23.9083,23.9376,23.9083,23.9303,3400.0
2011-12-20 13:30:00,32.65,32.67,32.65,32.67,2700.0,23.923,23.9376,23.923,23.9376,2700.0
2011-12-20 13:35:00,32.66,32.7,32.66,32.7,3600.0,23.9303,23.9596,23.9303,23.9596,3600.0
2011-12-20 13:40:00,32.7,32.71,32.69,32.71,3800.0,23.9596,23.967,23.9523,23.967,3800.0
2011-12-20 13:45:00,32.71,32.73,32.71,32.73,3900.0,23.967,23.9816,23.967,23.9816,3900.0
2011-12-20 13:50:00,32.73,32.74,32.71,32.72,7900.0,23.9816,23.9889,23.967,23.9743,7900.0
2011-12-20 13:55:00,32.73,32.74,32.72,32.73,3700.0,23.9816,23.9889,23.9743,23.9816,3700.0
2011-12-20 14:00:00,32.73,32.75,32.72,32.74,11900.0,23.9816,23.9963,23.9743,23.9889,11900.0
2011-12-20 14:05:00,32.75,32.75,32.73,32.75,2400.0,23.9963,23.9963,23.9816,23.9963,2400.0
2011-12-20 14:10:00,32.75,32.75,32.74,32.75,4100.0,23.9963,23.9963,23.9889,23.9963,4100.0
2011-12-20 14:15:00,32.75,32.77,32.75,32.77,13300.0,23.9963,24.0109,23.9963,24.0109,13300.0
2011-12-20 14:20:00,32.76,32.78,32.76,32.78,5500.0,24.0036,24.0182,24.0036,24.0182,5500.0
2011-12-20 14:25:00,32.78,32.81,32.78,32.81,11400.0,24.0182,24.0402,24.0182,24.0402,11400.0
2011-12-20 14:30:00,32.82,32.87,32.82,32.87,6400.0,24.0476,24.0842,24.0476,24.0842,6400.0
2011-12-20 14:35:00,32.87,32.88,32.86,32.88,5000.0,24.0842,24.0915,24.0769,24.0915,5000.0
2011-12-20 14:40:00,32.88,32.95,32.87,32.94,8900.0,24.0915,24.1428,24.0842,24.1355,8900.0
2011-12-20 14:45:00,32.93,32.97,32.92,32.94,7000.0,24.1282,24.1575,24.1208,24.1355,7000.0
2011-12-20 14:50:00,32.95,32.97,32.94,32.95,7900.0,24.1428,24.1575,24.1355,24.1428,7900.0
2011-12-20 14:55:00,32.96,32.97,32.94,32.96,7800.0,24.1501,24.1575,24.1355,24.1501,7800.0
2011-12-20 15:00:00,32.96,32.98,32.96,32.97,7900.0,24.1501,24.1648,24.1501,24.1575,7900.0
2011-12-20 15:05:00,32.96,32.98,32.96,32.98,3800.0,24.1501,24.1648,24.1501,24.1648,3800.0
2011-12-20 15:10:00,32.98,32.98,32.95,32.95,4800.0,24.1648,24.1648,24.1428,24.1428,4800.0
2011-12-20 15:15:00,32.96,32.99,32.95,32.95,21300.0,24.1501,24.1721,24.1428,24.1428,21300.0
2011-12-20 15:20:00,32.95,32.96,32.94,32.95,6300.0,24.1428,24.1501,24.1355,24.1428,6300.0
2011-12-20 15:25:00,32.96,32.97,32.94,32.97,7400.0,24.1501,24.1575,24.1355,24.1575,7400.0
2011-12-20 15:30:00,32.97,32.97,32.93,32.94,13200.0,24.1575,24.1575,24.1282,24.1355,13200.0
2011-12-20 15:35:00,32.93,32.98,32.9,32.94,13000.0,24.1282,24.1648,24.1062,24.1355,13000.0
2011-12-20 15:40:00,32.94,32.97,32.91,32.97,29900.0,24.1355,24.1575,24.1135,24.1575,29900.0
2011-12-20 15:45:00,32.98,33.0,32.94,32.95,19800.0,24.1648,24.1794,24.1355,24.1428,19800.0
2011-12-20 15:50:00,32.95,32.99,32.94,32.98,20200.0,24.1428,24.1721,24.1355,24.1648,20200.0
2011-12-20 15:55:00,32.99,33.0,32.97,32.97,49400.0,24.1721,24.1794,24.1575,24.1575,49400.0
2011-12-21 09:30:00,33.0,33.0,32.86,32.9,8500.0,24.1794,24.1794,24.0769,24.1062,8500.0
2011-12-21 09:35:00,32.9,32.95,32.86,32.92,11800.0,24.1062,24.1428,24.0769,24.1208,11800.0
2011-12-21 09:40:00,32.9,32.98,32.9,32.98,9100.0,24.1062,24.1648,24.1062,24.1648,9100.0
2011-12-21 09:45:00,32.98,33.11,32.98,33.09,17800.0,24.1648,24.26,24.1648,24.2454,17800.0
2011-12-21 09:50:00,33.1,33.12,33.07,33.07,2700.0,24.2527,24.2674,24.2307,24.2307,2700.0
2011-12-21 09:55:00,33.06,33.11,33.05,33.05,2500.0,24.2234,24.26,24.2161,24.2161,2500.0
2011-12-21 10:00:00,33.08,33.1,32.99,33.08,4900.0,24.2381,24.2527,24.1721,24.2381,4900.0
2011-12-21 10:05:00,33.07,33.11,33.05,33.09,3500.0,24.2307,24.26,24.2161,24.2454,3500.0
2011-12-21 10:10:00,33.09,33.17,33.09,33.16,2100.0,24.2454,24.304,24.2454,24.2967,2100.0
2011-12-21 10:15:00,33.15,33.2,33.15,33.2,2400.0,24.2894,24.326,24.2894,24.326,2400.0
2011-12-21 10:20:00,33.19,33.22,33.19,33.21,5700.0,24.3187,24.3406,24.3187,24.3333,5700.0
2011-12-21 10:25:00,33.19,33.2,33.16,33.2,1400.0,24.3187,24.326,24.2967,24.326,1400.0
2011-12-21 10:30:00,33.19,33.22,33.19,33.2,5300.0,24.3187,24.3406,24.3187,24.326,5300.0
2011-12-21 10:35:00,33.19,33.2,33.17,33.19,1700.0,24.3187,24.326,24.304,24.3187,1700.0
2011-12-21 10:40:00,33.2,33.22,33.16,33.16,5400.0,24.326,24.3406,24.2967,24.2967,5400.0
2011-12-21 10:45:00,33.17,33.2,33.17,33.2,1400.0,24.304,24.326,24.304,24.326,1400.0
2011-12-21 10:50:00,33.21,33.23,33.2,33.23,1600.0,24.3333,24.348,24.326,24.348,1600.0
2011-12-21 10:55:00,33.22,33.24,33.19,33.21,3600.0,24.3406,24.3553,24.3187,24.3333,3600.0
2011-12-21 11:00:00,33.2,33.22,33.2,33.21,1000.0,24.326,24.3406,24.326,24.3333,1000.0
2011-12-21 11:05:00,33.22,33.22,33.18,33.2,1800.0,24.3406,24.3406,24.3113,24.326,1800.0
2011-12-21 11:10:00,33.16,33.2,33.16,33.16,1000.0,24.2967,24.326,24.2967,24.2967,1000.0
2011-12-21 11:15:00,33.15,33.16,33.11,33.14,7000.0,24.2894,24.2967,24.26,24.282,7000.0
2011-12-21 11:20:00,33.13,33.15,33.13,33.13,3800.0,24.2747,24.2894,24.2747,24.2747,3800.0
2011-12-21 11:25:00,33.16,33.25,33.14,33.23,15500.0,24.2967,24.3626,24.282,24.348,15500.0
2011-12-21 11:30:00,33.22,33.25,33.22,33.25,5300.0,24.3406,24.3626,24.3406,24.3626,5300.0
2011-12-21 11:35:00,33.25,33.26,33.22,33.23,10300.0,24.3626,24.3699,24.3406,24.348,10300.0
2011-12-21 11:40:00,33.22,33.24,33.17,33.24,6900.0,24.3406,24.3553,24.304,24.3553,6900.0
2011-12-21 11:45:00,33.24,33.29,33.24,33.27,6700.0,24.3553,24.3919,24.3553,24.3773,6700.0
2011-12-21 11:50:00,33.28,33.29,33.27,33.29,5200.0,24.3846,24.3919,24.3773,24.3919,5200.0
2011-12-21 11:55:00,33.29,33.29,33.27,33.29,5100.0,24.3919,24.3919,24.3773,24.3919,5100.0
2011-12-21 12:00:00,33.29,33.29,33.26,33.28,5700.0,24.3919,24.3919,24.3699,24.3846,5700.0
2011-12-21 12:05:00,33.29,33.29,33.15,33.18,8800.0,24.3919,24.3919,24.2894,24.3113,8800.0
2011-12-21 12:10:00,33.19,33.21,33.19,33.2,5700.0,24.3187,24.3333,24.3187,24.326,5700.0
2011-12-21 12:15:00,33.2,33.23,33.2,33.22,2200.0,24.326,24.348,24.326,24.3406,2200.0
2011-12-21 12:20:00,33.23,33.23,33.16,33.18,18000.0,24.348,24.348,24.2967,24.3113,18000.0
2011-12-21 12:25:00,33.18,33.21,33.18,33.19,41100.0,24.3113,24.3333,24.3113,24.3187,41100.0
2011-12-21 12:30:00,33.19,33.21,33.18,33.2,20800.0,24.3187,24.3333,24.3113,24.326,20800.0
2011-12-21 12:35:00,33.2,33.24,33.19,33.23,4000.0,24.326,24.3553,24.3187,24.348,4000.0
2011-12-21 12:40:00,33.22,33.22,33.2,33.2,2500.0,24.3406,24.3406,24.326,24.326,2500.0
2011-12-21 12:45:00,33.19,33.19,33.15,33.16,3000.0,24.3187,24.3187,24.2894,24.2967,3000.0
2011-12-21 12:50:00,33.16,33.16,33.1,33.12,5700.0,24.2967,24.2967,24.2527,24.2674,5700.0
2011-12-21 12:55:00,33.11,33.16,33.11,33.14,3700.0,24.26,24.2967,24.26,24.282,3700.0
2011-12-21 13:00:00,33.14,33.16,33.09,33.11,27500.0,24.282,24.2967,24.2454,24.26,27500.0
2011-12-21 13:05:00,33.12,33.12,33.06,33.06,3300.0,24.2674,24.2674,24.2234,24.2234,3300.0
2011-12-21 13:10:00,33.06,33.06,33.03,33.04,2700.0,24.2234,24.2234,24.2014,24.2088,2700.0
2011-12-21 13:15:00,33.03,33.05,33.01,33.05,2100.0,24.2014,24.2161,24.1868,24.2161,2100.0
2011-12-21 13:20:00,33.06,33.1,33.05,33.08,4800.0,24.2234,24.2527,24.2161,24.2381,4800.0
2011-12-21 13:25:00,33.07,33.07,33.01,33.02,5400.0,24.2307,24.2307,24.1868,24.1941,5400.0
2011-12-21 13:30:00,33.02,33.02,32.98,32.98,7200.0,24.1941,24.1941,24.1648,24.1648,7200.0
2011-12-21 13:35:00,32.98,33.02,32.98,33.02,11600.0,24.1648,24.1941,24.1648,24.1941,11600.0
2011-12-21 13:40:00,33.02,33.02,32.96,32.97,8100.0,24.1941,24.1941,24.1501,24.1575,8100.0
2011-12-21 13:45:00,32.96,33.02,32.96,32.99,3900.0,24.1501,24.1941,24.1501,24.1721,3900.0
2011-12-21 13:50:00,33.0,33.04,32.98,32.99,17500.0,24.1794,24.2088,24.1648,24.1721,17500.0
2011-12-21 13:55:00,32.99,33.03,32.99,33.01,8100.0,24.1721,24.2014,24.1721,24.1868,8100.0
2011-12-21 14:00:00,33.02,33.04,33.0,33.02,23300.0,24.1941,24.2088,24.1794,24.1941,23300.0
2011-12-21 14:05:00,33.01,33.04,33.01,33.04,6100.0,24.1868,24.2088,24.1868,24.2088,6100.0
2011-12-21 14:10:00,33.04,33.07,33.04,33.07,6400.0,24.2088,24.2307,24.2088,24.2307,6400.0
2011-12-21 14:15:00,33.07,33.08,33.05,33.07,10600.0,24.2307,24.2381,24.2161,24.2307,10600.0
2011-12-21 14:20:00,33.07,33.08,33.04,33.06,18200.0,24.2307,24.2381,24.2088,24.2234,18200.0
2011-12-21 14:25:00,33.06,33.1,33.04,33.1,5600.0,24.2234,24.2527,24.2088,24.2527,5600.0
2011-12-21 14:30:00,33.1,33.12,33.07,33.07,4600.0,24.2527,24.2674,24.2307,24.2307,4600.0
2011-12-21 14:35:00,33.08,33.14,33.08,33.11,5100.0,24.2381,24.282,24.2381,24.26,5100.0
2011-12-21 14:40:00,33.11,33.15,33.11,33.11,2800.0,24.26,24.2894,24.26,24.26,2800.0
2011-12-21 14:45:00,33.12,33.14,33.1,33.13,2200.0,24.2674,24.282,24.2527,24.2747,2200.0
2011-12-21 14:50:00,33.13,33.15,33.13,33.15,3400.0,24.2747,24.2894,24.2747,24.2894,3400.0
2011-12-21 14:55:00,33.15,33.15,33.11,33.11,4600.0,24.2894,24.2894,24.26,24.26,4600.0
2011-12-21 15:00:00,33.13,33.17,33.12,33.16,13700.0,24.2747,24.304,24.2674,24.2967,13700.0
2011-12-21 15:05:00,33.17,33.2,33.16,33.19,9200.0,24.304,24.326,24.2967,24.3187,9200.0
2011-12-21 15:10:00,33.21,33.21,33.16,33.17,4700.0,24.3333,24.3333,24.2967,24.304,4700.0
2011-12-21 15:15:00,33.16,33.18,33.16,33.16,6200.0,24.2967,24.3113,24.2967,24.2967,6200.0
2011-12-21 15:20:00,33.16,33.17,33.16,33.16,4900.0,24.2967,24.304,24.2967,24.2967,4900.0
2011-12-21 15:25:00,33.16,33.19,33.16,33.19,3500.0,24.2967,24.3187,24.2967,24.3187,3500.0
2011-12-21 15:30:00,33.19,33.23,33.19,33.22,7300.0,24.3187,24.348,24.3187,24.3406,7300.0
2011-12-21 15:35:00,33.22,33.26,33.21,33.23,6300.0,24.3406,24.3699,24.3333,24.348,6300.0
2011-12-21 15:40:00,33.23,33.23,33.2,33.21,6100.0,24.348,24.348,24.326,24.3333,6100.0
2011-12-21 15:45:00,33.21,33.23,33.15,33.17,17300.0,24.3333,24.348,24.2894,24.304,17300.0
2011-12-21 15:50:00,33.18,33.2,33.13,33.19,9700.0,24.3113,24.326,24.2747,24.3187,9700.0
2011-12-21 15:55:00,33.19,33.21,33.17,33.19,25600.0,24.3187,24.3333,24.304,24.3187,25600.0
2011-12-22 09:30:00,33.25,33.33,33.1,33.15,6600.0,24.3626,24.4212,24.2527,24.2894,6600.0
2011-12-22 09:35:00,33.15,33.25,33.15,33.25,1000.0,24.2894,24.3626,24.2894,24.3626,1000.0
2011-12-22 09:40:00,33.33,33.37,33.3,33.33,2800.0,24.4212,24.4505,24.3993,24.4212,2800.0
2011-12-22 09:45:00,33.35,33.38,33.33,33.33,1500.0,24.4359,24.4579,24.4212,24.4212,1500.0
2011-12-22 09:50:00,33.32,33.36,33.32,33.36,800.0,24.4139,24.4432,24.4139,24.4432,800.0
2011-12-22 09:55:00,33.32,33.33,33.3,33.3,1100.0,24.4139,24.4212,24.3993,24.3993,1100.0
2011-12-22 10:00:00,33.33,33.4,33.33,33.33,1700.0,24.4212,24.4725,24.4212,24.4212,1700.0
2011-12-22 10:05:00,33.32,33.32,33.27,33.27,3400.0,24.4139,24.4139,24.3773,24.3773,3400.0
2011-12-22 10:10:00,33.26,33.29,33.26,33.27,2200.0,24.3699,24.3919,24.3699,24.3773,2200.0
2011-12-22 10:15:00,33.27,33.31,33.27,33.31,900.0,24.3773,24.4066,24.3773,24.4066,900.0
2011-12-22 10:20:00,33.31,33.31,33.25,33.25,2700.0,24.4066,24.4066,24.3626,24.3626,2700.0
2011-12-22 10:25:00,33.25,33.34,33.25,33.25,3500.0,24.3626,24.4286,24.3626,24.3626,3500.0
2011-12-22 10:30:00,33.26,33.35,33.26,33.32,39200.0,24.3699,24.4359,24.3699,24.4139,39200.0
2011-12-22 10:35:00,33.31,33.33,33.28,33.32,8800.0,24.4066,24.4212,24.3846,24.4139,8800.0
2011-12-22 10:40:00,33.33,33.34,33.31,33.32,3200.0,24.4212,24.4286,24.4066,24.4139,3200.0
2011-12-22 10:45:00,33.32,33.32,33.26,33.26,2100.0,24.4139,24.4139,24.3699,24.3699,2100.0
2011-12-22 10:50:00,33.27,33.28,33.27,33.28,500.0,24.3773,24.3846,24.3773,24.3846,500.0
2011-12-22 10:55:00,33.28,33.33,33.27,33.3,7200.0,24.3846,24.4212,24.3773,24.3993,7200.0
2011-12-22 11:00:00,33.29,33.34,33.25,33.25,4800.0,24.3919,24.4286,24.3626,24.3626,4800.0
2011-12-22 11:05:00,33.25,33.25,33.23,33.24,800.0,24.3626,24.3626,24.348,24.3553,800.0
2011-12-22 11:10:00,33.23,33.24,33.2,33.22,2200.0,24.348,24.3553,24.326,24.3406,2200.0
2011-12-22 11:15:00,33.23,33.23,33.21,33.22,2400.0,24.348,24.348,24.3333,24.3406,2400.0
2011-12-22 11:20:00,33.22,33.24,33.21,33.24,2000.0,24.3406,24.3553,24.3333,24.3553,2000.0
2011-12-22 11:25:00,33.22,33.25,33.2,33.24,1900.0,24.3406,24.3626,24.326,24.3553,1900.0
2011-12-22 11:30:00,33.22,33.23,33.2,33.2,3900.0,24.3406,24.348,24.326,24.326,3900.0
2011-12-22 11:35:00,33.18,33.23,33.18,33.23,2900.0,24.3113,24.348,24.3113,24.348,2900.0
2011-12-22 11:40:00,33.24,33.27,33.22,33.27,1400.0,24.3553,24.3773,24.3406,24.3773,1400.0
2011-12-22 11:45:00,33.27,33.27,33.25,33.27,1600.0,24.3773,24.3773,24.3626,24.3773,1600.0
2011-12-22 11:50:00,33.26,33.27,33.23,33.24,3100.0,24.3699,24.3773,24.348,24.3553,3100.0
2011-12-22 11:55:00,33.24,33.24,33.22,33.23,800.0,24.3553,24.3553,24.3406,24.348,800.0
2011-12-22 12:00:00,33.23,33.25,33.23,33.25,2500.0,24.348,24.3626,24.348,24.3626,2500.0
2011-12-22 12:05:00,33.24,33.26,33.24,33.25,2300.0,24.3553,24.3699,24.3553,24.3626,2300.0
2011-12-22 12:10:00,33.25,33.27,33.23,33.27,2000.0,24.3626,24.3773,24.348,24.3773,2000.0
2011-12-22 12:15:00,33.29,33.29,33.25,33.26,4000.0,24.3919,24.3919,24.3626,24.3699,4000.0
2011-12-22 12:20:00,33.26,33.3,33.25,33.29,5700.0,24.3699,24.3993,24.3626,24.3919,5700.0
2011-12-22 12:25:00,33.29,33.32,33.28,33.29,2700.0,24.3919,24.4139,24.3846,24.3919,2700.0
2011-12-22 12:30:00,33.29,33.29,33.29,33.29,700.0,24.3919,24.3919,24.3919,24.3919,700.0
2011-12-22 12:35:00,33.31,33.34,33.29,33.34,1000.0,24.4066,24.4286,24.3919,24.4286,1000.0
2011-12-22 12:40:00,33.35,33.36,33.31,33.35,7000.0,24.4359,24.4432,24.4066,24.4359,7000.0
2011-12-22 12:45:00,33.35,33.37,33.35,33.36,3000.0,24.4359,24.4505,24.4359,24.4432,3000.0
2011-12-22 12:50:00,33.35,33.37,33.35,33.36,1600.0,24.4359,24.4505,24.4359,24.4432,1600.0
2011-12-22 12:55:00,33.37,33.39,33.37,33.39,2400.0,24.4505,24.4652,24.4505,24.4652,2400.0
2011-12-22 13:00:00,33.39,33.4,33.37,33.37,2200.0,24.4652,24.4725,24.4505,24.4505,2200.0
2011-12-22 13:05:00,33.37,33.37,33.35,33.37,2500.0,24.4505,24.4505,24.4359,24.4505,2500.0
2011-12-22 13:10:00,33.39,33.39,33.37,33.38,1500.0,24.4652,24.4652,24.4505,24.4579,1500.0
2011-12-22 13:15:00,33.38,33.38,33.35,33.35,1400.0,24.4579,24.4579,24.4359,24.4359,1400.0
2011-12-22 13:20:00,33.36,33.36,33.34,33.35,1000.0,24.4432,24.4432,24.4286,24.4359,1000.0
2011-12-22 13:25:00,33.34,33.38,33.34,33.36,3400.0,24.4286,24.4579,24.4286,24.4432,3400.0
2011-12-22 13:30:00,33.37,33.39,33.35,33.38,2300.0,24.4505,24.4652,24.4359,24.4579,2300.0
2011-12-22 13:35:00,33.38,33.38,33.33,33.33,2400.0,24.4579,24.4579,24.4212,24.4212,2400.0
2011-12-22 13:40:00,33.33,33.37,33.33,33.36,2200.0,24.4212,24.4505,24.4212,24.4432,2200.0
2011-12-22 13:45:00,33.35,33.36,33.34,33.36,2600.0,24.4359,24.4432,24.4286,24.4432,2600.0
2011-12-22 13:50:00,33.36,33.41,33.35,33.4,9900.0,24.4432,24.4799,24.4359,24.4725,9900.0
2011-12-22 13:55:00,33.4,33.41,33.36,33.36,4200.0,24.4725,24.4799,24.4432,24.4432,4200.0
2011-12-22 14:00:00,33.35,33.35,33.31,33.32,4600.0,24.4359,24.4359,24.4066,24.4139,4600.0
2011-12-22 14:05:00,33.32,33.36,33.32,33.36,3500.0,24.4139,24.4432,24.4139,24.4432,3500.0
2011-12-22 14:10:00,33.36,33.39,33.36,33.38,1600.0,24.4432,24.4652,24.4432,24.4579,1600.0
2011-12-22 14:15:00,33.38,33.38,33.35,33.35,3400.0,24.4579,24.4579,24.4359,24.4359,3400.0
2011-12-22 14:20:00,33.35,33.37,33.35,33.36,1500.0,24.4359,24.4505,24.4359,24.4432,1500.0
2011-12-22 14:25:00,33.36,33.38,33.36,33.37,3100.0,24.4432,24.4579,24.4432,24.4505,3100.0
2011-12-22 14:30:00,33.37,33.37,33.36,33.36,3800.0,24.4505,24.4505,24.4432,24.4432,3800.0
2011-12-22 14:35:00,33.37,33.4,33.36,33.39,3200.0,24.4505,24.4725,24.4432,24.4652,3200.0
2011-12-22 14:40:00,33.4,33.41,33.39,33.41,4200.0,24.4725,24.4799,24.4652,24.4799,4200.0
2011-12-22 14:45:00,33.41,33.43,33.39,33.39,8400.0,24.4799,24.4945,24.4652,24.4652,8400.0
2011-12-22 14:50:00,33.39,33.42,33.38,33.4,7300.0,24.4652,24.4872,24.4579,24.4725,7300.0
2011-12-22 14:55:00,33.41,33.41,33.34,33.37,10100.0,24.4799,24.4799,24.4286,24.4505,10100.0
2011-12-22 15:00:00,33.37,33.38,33.36,33.38,5400.0,24.4505,24.4579,24.4432,24.4579,5400.0
2011-12-22 15:05:00,33.38,33.44,33.38,33.44,8300.0,24.4579,24.5018,24.4579,24.5018,8300.0
2011-12-22 15:10:00,33.44,33.46,33.43,33.46,15500.0,24.5018,24.5165,24.4945,24.5165,15500.0
2011-12-22 15:15:00,33.45,33.47,33.45,33.47,6300.0,24.5092,24.5238,24.5092,24.5238,6300.0
2011-12-22 15:20:00,33.46,33.5,33.46,33.5,9100.0,24.5165,24.5458,24.5165,24.5458,9100.0
2011-12-22 15:25:00,33.5,33.5,33.46,33.5,12300.0,24.5458,24.5458,24.5165,24.5458,12300.0
2011-12-22 15:30:00,33.5,33.52,33.47,33.47,9400.0,24.5458,24.5605,24.5238,24.5238,9400.0
2011-12-22 15:35:00,33.48,33.5,33.47,33.48,14800.0,24.5311,24.5458,24.5238,24.5311,14800.0
2011-12-22 15:40:00,33.47,33.48,33.43,33.44,10300.0,24.5238,24.5311,24.4945,24.5018,10300.0
2011-12-22 15:45:00,33.43,33.43,33.38,33.38,15500.0,24.4945,24.4945,24.4579,24.4579,15500.0
2011-12-22 15:50:00,33.38,33.45,33.38,33.43,28800.0,24.4579,24.5092,24.4579,24.4945,28800.0
2011-12-22 15:55:00,33.43,33.47,33.39,33.47,43700.0,24.4945,24.5238,24.4652,24.5238,43700.0
2011-12-23 09:30:00,33.67,33.67,33.48,33.48,11000.0,24.6704,24.6704,24.5311,24.5311,11000.0
2011-12-23 09:35:00,33.49,33.5,33.48,33.48,5800.0,24.5385,24.5458,24.5311,24.5311,5800.0
2011-12-23 09:40:00,33.48,33.5,33.47,33.49,6100.0,24.5311,24.5458,24.5238,24.5385,6100.0
2011-12-23 09:45:00,33.49,33.82,33.49,33.77,23800.0,24.5385,24.7803,24.5385,24.7436,23800.0
2011-12-23 09:50:00,33.77,33.77,33.7,33.7,1100.0,24.7436,24.7436,24.6923,24.6923,1100.0
2011-12-23 09:55:00,33.71,33.71,33.66,33.67,2600.0,24.6997,24.6997,24.663,24.6704,2600.0
2011-12-23 10:00:00,33.65,33.65,33.62,33.63,1600.0,24.6557,24.6557,24.6337,24.6411,1600.0
2011-12-23 10:05:00,33.63,33.65,33.61,33.61,1400.0,24.6411,24.6557,24.6264,24.6264,1400.0
2011-12-23 10:10:00,33.63,33.66,33.61,33.61,700.0,24.6411,24.663,24.6264,24.6264,700.0
2011-12-23 10:15:00,33.61,33.61,33.57,33.6,600.0,24.6264,24.6264,24.5971,24.6191,600.0
2011-12-23 10:20:00,33.61,33.63,33.58,33.62,1700.0,24.6264,24.6411,24.6044,24.6337,1700.0
2011-12-23 10:25:00,33.58,33.62,33.58,33.61,2700.0,24.6044,24.6337,24.6044,24.6264,2700.0
2011-12-23 10:30:00,33.62,33.62,33.59,33.6,800.0,24.6337,24.6337,24.6117,24.6191,800.0
2011-12-23 10:35:00,33.6,33.62,33.59,33.6,800.0,24.6191,24.6337,24.6117,24.6191,800.0
2011-12-23 10:40:00,33.59,33.64,33.59,33.59,2800.0,24.6117,24.6484,24.6117,24.6117,2800.0
2011-12-23 10:45:00,33.6,33.62,33.59,33.6,4300.0,24.6191,24.6337,24.6117,24.6191,4300.0
2011-12-23 10:50:00,33.62,33.63,33.62,33.63,1700.0,24.6337,24.6411,24.6337,24.6411,1700.0
2011-12-23 10:55:00,33.63,33.65,33.63,33.65,2200.0,24.6411,24.6557,24.6411,24.6557,2200.0
2011-12-23 11:00:00,33.68,33.68,33.65,33.68,1200.0,24.6777,24.6777,24.6557,24.6777,1200.0
2011-12-23 11:05:00,33.67,33.67,33.65,33.67,2200.0,24.6704,24.6704,24.6557,24.6704,2200.0
2011-12-23 11:10:00,33.66,33.69,33.65,33.69,2000.0,24.663,24.685,24.6557,24.685,2000.0
2011-12-23 11:15:00,33.7,33.71,33.69,33.7,1500.0,24.6923,24.6997,24.685,24.6923,1500.0
2011-12-23 11:20:00,33.7,33.71,33.7,33.71,3100.0,24.6923,24.6997,24.6923,24.6997,3100.0
2011-12-23 11:25:00,33.7,33.71,33.7,33.7,1400.0,24.6923,24.6997,24.6923,24.6923,1400.0
2011-12-23 11:30:00,33.71,33.73,33.7,33.71,1500.0,24.6997,24.7143,24.6923,24.6997,1500.0
2011-12-23 11:35:00,33.71,33.71,33.68,33.69,3000.0,24.6997,24.6997,24.6777,24.685,3000.0
2011-12-23 11:40:00,33.7,33.74,33.7,33.74,2500.0,24.6923,24.7216,24.6923,24.7216,2500.0
2011-12-23 11:45:00,33.74,33.74,33.74,33.74,200.0,24.7216,24.7216,24.7216,24.7216,200.0
2011-12-23 11:50:00,33.74,33.77,33.73,33.77,2100.0,24.7216,24.7436,24.7143,24.7436,2100.0
2011-12-23 11:55:00,33.76,33.79,33.75,33.79,2600.0,24.7363,24.7583,24.729,24.7583,2600.0
2011-12-23 12:00:00,33.78,33.79,33.76,33.76,7100.0,24.751,24.7583,24.7363,24.7363,7100.0
2011-12-23 12:05:00,33.76,33.77,33.76,33.77,2100.0,24.7363,24.7436,24.7363,24.7436,2100.0
2011-12-23 12:10:00,33.77,33.8,33.75,33.8,1400.0,24.7436,24.7656,24.729,24.7656,1400.0
2011-12-23 12:15:00,33.79,33.79,33.76,33.77,1100.0,24.7583,24.7583,24.7363,24.7436,1100.0
2011-12-23 12:20:00,33.77,33.77,33.77,33.77,1100.0,24.7436,24.7436,24.7436,24.7436,1100.0
2011-12-23 12:25:00,33.78,33.78,33.76,33.76,1600.0,24.751,24.751,24.7363,24.7363,1600.0
2011-12-23 12:30:00,33.76,33.79,33.75,33.75,2200.0,24.7363,24.7583,24.729,24.729,2200.0
2011-12-23 12:35:00,33.76,33.78,33.75,33.78,3600.0,24.7363,24.751,24.729,24.751,3600.0
2011-12-23 12:40:00,33.78,33.78,33.76,33.76,700.0,24.751,24.751,24.7363,24.7363,700.0
2011-12-23 12:45:00,33.76,33.76,33.74,33.74,2100.0,24.7363,24.7363,24.7216,24.7216,2100.0
2011-12-23 12:50:00,33.73,33.73,33.71,33.71,2300.0,24.7143,24.7143,24.6997,24.6997,2300.0
2011-12-23 12:55:00,33.71,33.76,33.71,33.73,1900.0,24.6997,24.7363,24.6997,24.7143,1900.0
2011-12-23 13:00:00,33.73,33.75,33.72,33.72,900.0,24.7143,24.729,24.707,24.707,900.0
2011-12-23 13:05:00,33.7,33.72,33.69,33.7,3100.0,24.6923,24.707,24.685,24.6923,3100.0
2011-12-23 13:10:00,33.7,33.73,33.7,33.7,2200.0,24.6923,24.7143,24.6923,24.6923,2200.0
2011-12-23 13:15:00,33.7,33.72,33.7,33.7,1600.0,24.6923,24.707,24.6923,24.6923,1600.0
2011-12-23 13:20:00,33.7,33.72,33.69,33.71,1600.0,24.6923,24.707,24.685,24.6997,1600.0
2011-12-23 13:25:00,33.72,33.72,33.71,33.72,2800.0,24.707,24.707,24.6997,24.707,2800.0
2011-12-23 13:30:00,33.71,33.71,33.7,33.7,1600.0,24.6997,24.6997,24.6923,24.6923,1600.0
2011-12-23 13:35:00,33.71,33.71,33.7,33.71,1800.0,24.6997,24.6997,24.6923,24.6997,1800.0
2011-12-23 13:40:00,33.71,33.71,33.7,33.7,2500.0,24.6997,24.6997,24.6923,24.6923,2500.0
2011-12-23 13:45:00,33.7,33.7,33.7,33.7,300.0,24.6923,24.6923,24.6923,24.6923,300.0
2011-12-23 13:50:00,33.71,33.71,33.7,33.71,2100.0,24.6997,24.6997,24.6923,24.6997,2100.0
2011-12-23 13:55:00,33.71,33.72,33.7,33.71,3300.0,24.6997,24.707,24.6923,24.6997,3300.0
2011-12-23 14:00:00,33.71,33.72,33.7,33.71,2400.0,24.6997,24.707,24.6923,24.6997,2400.0
2011-12-23 14:05:00,33.71,33.72,33.71,33.72,400.0,24.6997,24.707,24.6997,24.707,400.0
2011-12-23 14:10:00,33.71,33.71,33.71,33.71,1500.0,24.6997,24.6997,24.6997,24.6997,1500.0
2011-12-23 14:15:00,33.71,33.72,33.71,33.71,600.0,24.6997,24.707,24.6997,24.6997,600.0
2011-12-23 14:20:00,33.72,33.72,33.71,33.71,200.0,24.707,24.707,24.6997,24.6997,200.0
2011-12-23 14:25:00,33.71,33.71,33.71,33.71,700.0,24.6997,24.6997,24.6997,24.6997,700.0
2011-12-23 14:30:00,33.69,33.7,33.69,33.7,500.0,24.685,24.6923,24.685,24.6923,500.0
2011-12-23 14:35:00,33.7,33.71,33.69,33.69,3000.0,24.6923,24.6997,24.685,24.685,3000.0
2011-12-23 14:40:00,33.69,33.72,33.69,33.71,2800.0,24.685,24.707,24.685,24.6997,2800.0
2011-12-23 14:45:00,33.71,33.71,33.7,33.7,1100.0,24.6997,24.6997,24.6923,24.6923,1100.0
2011-12-23 14:50:00,33.71,33.71,33.71,33.71,200.0,24.6997,24.6997,24.6997,24.6997,200.0
2011-12-23 14:55:00,33.7,33.71,33.7,33.71,1200.0,24.6923,24.6997,24.6923,24.6997,1200.0
2011-12-23 15:00:00,33.71,33.73,33.71,33.72,3300.0,24.6997,24.7143,24.6997,24.707,3300.0
2011-12-23 15:05:00,33.72,33.72,33.72,33.72,100.0,24.707,24.707,24.707,24.707,100.0
2011-12-23 15:10:00,33.72,33.73,33.71,33.71,1000.0,24.707,24.7143,24.6997,24.6997,1000.0
2011-12-23 15:15:00,33.71,33.73,33.71,33.72,2800.0,24.6997,24.7143,24.6997,24.707,2800.0
2011-12-23 15:20:00,33.72,33.75,33.72,33.73,9300.0,24.707,24.729,24.707,24.7143,9300.0
2011-12-23 15:25:00,33.73,33.76,33.73,33.76,8100.0,24.7143,24.7363,24.7143,24.7363,8100.0
2011-12-23 15:30:00,33.76,33.76,33.75,33.76,1400.0,24.7363,24.7363,24.729,24.7363,1400.0
2011-12-23 15:35:00,33.76,33.76,33.74,33.75,8600.0,24.7363,24.7363,24.7216,24.729,8600.0
2011-12-23 15:40:00,33.74,33.77,33.74,33.77,6100.0,24.7216,24.7436,24.7216,24.7436,6100.0
2011-12-23 15:45:00,33.78,33.78,33.75,33.75,6600.0,24.751,24.751,24.729,24.729,6600.0
2011-12-23 15:50:00,33.75,33.77,33.75,33.76,10500.0,24.729,24.7436,24.729,24.7363,10500.0
2011-12-23 15:55:00,33.76,33.79,33.75,33.77,17900.0,24.7363,24.7583,24.729,24.7436,17900.0
2011-12-27 09:30:00,33.6,33.75,33.6,33.73,9700.0,24.6191,24.729,24.6191,24.7143,9700.0
2011-12-27 09:35:00,33.74,33.78,33.73,33.76,2400.0,24.7216,24.751,24.7143,24.7363,2400.0
2011-12-27 09:40:00,33.8,33.86,33.79,33.85,2000.0,24.7656,24.8096,24.7583,24.8022,2000.0
2011-12-27 09:45:00,33.86,33.88,33.81,33.82,2500.0,24.8096,24.8242,24.7729,24.7803,2500.0
2011-12-27 09:50:00,33.84,33.87,33.83,33.83,1700.0,24.7949,24.8169,24.7876,24.7876,1700.0
2011-12-27 09:55:00,33.82,33.85,33.82,33.84,3000.0,24.7803,24.8022,24.7803,24.7949,3000.0
2011-12-27 10:00:00,33.87,33.91,33.84,33.86,2300.0,24.8169,24.8462,24.7949,24.8096,2300.0
2011-12-27 10:05:00,33.85,33.86,33.83,33.85,1200.0,24.8022,24.8096,24.7876,24.8022,1200.0
2011-12-27 10:10:00,33.85,33.91,33.85,33.91,1700.0,24.8022,24.8462,24.8022,24.8462,1700.0
2011-12-27 10:15:00,33.92,33.92,33.89,33.9,2500.0,24.8535,24.8535,24.8316,24.8389,2500.0
2011-12-27 10:20:00,33.88,33.94,33.87,33.93,2800.0,24.8242,24.8682,24.8169,24.8609,2800.0
2011-12-27 10:25:00,33.91,33.93,33.9,33.91,6300.0,24.8462,24.8609,24.8389,24.8462,6300.0
2011-12-27 10:30:00,33.89,33.91,33.88,33.89,2400.0,24.8316,24.8462,24.8242,24.8316,2400.0
2011-12-27 10:35:00,33.9,33.9,33.87,33.89,2200.0,24.8389,24.8389,24.8169,24.8316,2200.0
2011-12-27 10:40:00,33.87,33.87,33.85,33.85,3000.0,24.8169,24.8169,24.8022,24.8022,3000.0
2011-12-27 10:45:00,33.85,33.86,33.83,33.83,1000.0,24.8022,24.8096,24.7876,24.7876,1000.0
2011-12-27 10:50:00,33.83,33.84,33.82,33.84,3100.0,24.7876,24.7949,24.7803,24.7949,3100.0
2011-12-27 10:55:00,33.83,33.85,33.83,33.84,1600.0,24.7876,24.8022,24.7876,24.7949,1600.0
2011-12-27 11:00:00,33.85,33.87,33.84,33.87,2300.0,24.8022,24.8169,24.7949,24.8169,2300.0
2011-12-27 11:05:00,33.88,33.88,33.85,33.87,3100.0,24.8242,24.8242,24.8022,24.8169,3100.0
2011-12-27 11:10:00,33.88,33.9,33.87,33.9,2800.0,24.8242,24.8389,24.8169,24.8389,2800.0
2011-12-27 11:15:00,33.91,33.92,33.89,33.91,2300.0,24.8462,24.8535,24.8316,24.8462,2300.0
2011-12-27 11:20:00,33.89,33.9,33.87,33.9,3200.0,24.8316,24.8389,24.8169,24.8389,3200.0
2011-12-27 11:25:00,33.9,33.97,33.9,33.97,3600.0,24.8389,24.8902,24.8389,24.8902,3600.0
2011-12-27 11:30:00,33.97,33.97,33.91,33.94,3900.0,24.8902,24.8902,24.8462,24.8682,3900.0
2011-12-27 11:35:00,33.91,33.92,33.91,33.92,200.0,24.8462,24.8535,24.8462,24.8535,200.0
2011-12-27 11:40:00,33.92,33.93,33.91,33.92,6300.0,24.8535,24.8609,24.8462,24.8535,6300.0
2011-12-27 11:45:00,33.92,33.92,33.9,33.91,2100.0,24.8535,24.8535,24.8389,24.8462,2100.0
2011-12-27 11:50:00,33.89,33.92,33.86,33.86,4200.0,24.8316,24.8535,24.8096,24.8096,4200.0
2011-12-27 11:55:00,33.87,33.88,33.87,33.88,700.0,24.8169,24.8242,24.8169,24.8242,700.0
2011-12-27 12:00:00,33.86,33.91,33.86,33.88,7300.0,24.8096,24.8462,24.8096,24.8242,7300.0
2011-12-27 12:05:00,33.88,33.89,33.87,33.88,2500.0,24.8242,24.8316,24.8169,24.8242,2500.0
2011-12-27 12:10:00,33.9,33.9,33.88,33.89,3300.0,24.8389,24.8389,24.8242,24.8316,3300.0
2011-12-27 12:15:00,33.89,33.9,33.87,33.9,1000.0,24.8316,24.8389,24.8169,24.8389,1000.0
2011-12-27 12:20:00,33.88,33.9,33.88,33.89,2800.0,24.8242,24.8389,24.8242,24.8316,2800.0
2011-12-27 12:25:00,33.89,33.89,33.88,33.89,900.0,24.8316,24.8316,24.8242,24.8316,900.0
2011-12-27 12:30:00,33.88,33.89,33.88,33.88,1800.0,24.8242,24.8316,24.8242,24.8242,1800.0
2011-12-27 12:35:00,33.88,33.88,33.8,33.8,4200.0,24.8242,24.8242,24.7656,24.7656,4200.0
2011-12-27 12:40:00,33.8,33.8,33.75,33.76,6900.0,24.7656,24.7656,24.729,24.7363,6900.0
2011-12-27 12:45:00,33.76,33.81,33.76,33.8,3500.0,24.7363,24.7729,24.7363,24.7656,3500.0
2011-12-27 12:50:00,33.8,33.8,33.78,33.8,2000.0,24.7656,24.7656,24.751,24.7656,2000.0
2011-12-27 12:55:00,33.8,33.8,33.74,33.76,14100.0,24.7656,24.7656,24.7216,24.7363,14100.0
2011-12-27 13:00:00,33.76,33.79,33.76,33.79,1500.0,24.7363,24.7583,24.7363,24.7583,1500.0
2011-12-27 13:05:00,33.78,33.8,33.78,33.79,3200.0,24.751,24.7656,24.751,24.7583,3200.0
2011-12-27 13:10:00,33.8,33.8,33.78,33.79,2400.0,24.7656,24.7656,24.751,24.7583,2400.0
2011-12-27 13:15:00,33.8,33.81,33.79,33.81,1400.0,24.7656,24.7729,24.7583,24.7729,1400.0
2011-12-27 13:20:00,33.8,33.83,33.8,33.83,1800.0,24.7656,24.7876,24.7656,24.7876,1800.0
2011-12-27 13:25:00,33.84,33.87,33.84,33.87,2300.0,24.7949,24.8169,24.7949,24.8169,2300.0
2011-12-27 13:30:00,33.87,33.9,33.87,33.9,1500.0,24.8169,24.8389,24.8169,24.8389,1500.0
2011-12-27 13:35:00,33.9,33.96,33.9,33.96,2600.0,24.8389,24.8828,24.8389,24.8828,2600.0
2011-12-27 13:40:00,33.96,33.98,33.95,33.98,2000.0,24.8828,24.8975,24.8755,24.8975,2000.0
2011-12-27 13:45:00,33.97,33.99,33.97,33.97,1700.0,24.8902,24.9048,24.8902,24.8902,1700.0
2011-12-27 13:50:00,33.99,33.99,33.97,33.97,1400.0,24.9048,24.9048,24.8902,24.8902,1400.0
2011-12-27 13:55:00,33.98,33.98,33.94,33.94,3800.0,24.8975,24.8975,24.8682,24.8682,3800.0
2011-12-27 14:00:00,33.95,33.95,33.93,33.93,1500.0,24.8755,24.8755,24.8609,24.8609,1500.0
2011-12-27 14:05:00,33.93,33.93,33.89,33.89,2500.0,24.8609,24.8609,24.8316,24.8316,2500.0
2011-12-27 14:10:00,33.9,33.9,33.88,33.89,1700.0,24.8389,24.8389,24.8242,24.8316,1700.0
2011-12-27 14:15:00,33.88,33.88,33.83,33.83,2900.0,24.8242,24.8242,24.7876,24.7876,2900.0
2011-12-27 14:20:00,33.82,33.82,33.8,33.81,1600.0,24.7803,24.7803,24.7656,24.7729,1600.0
2011-12-27 14:25:00,33.8,33.82,33.78,33.8,3800.0,24.7656,24.7803,24.751,24.7656,3800.0
2011-12-27 14:30:00,33.79,33.83,33.79,33.83,2400.0,24.7583,24.7876,24.7583,24.7876,2400.0
2011-12-27 14:35:00,33.83,33.85,33.83,33.84,3300.0,24.7876,24.8022,24.7876,24.7949,3300.0
2011-12-27 14:40:00,33.84,33.86,33.84,33.85,2500.0,24.7949,24.8096,24.7949,24.8022,2500.0
2011-12-27 14:45:00,33.85,33.89,33.85,33.87,3500.0,24.8022,24.8316,24.8022,24.8169,3500.0
2011-12-27 14:50:00,33.88,33.89,33.87,33.88,1400.0,24.8242,24.8316,24.8169,24.8242,1400.0
2011-12-27 14:55:00,33.88,33.88,33.86,33.87,1900.0,24.8242,24.8242,24.8096,24.8169,1900.0
2011-12-27 15:00:00,33.87,33.87,33.84,33.86,2800.0,24.8169,24.8169,24.7949,24.8096,2800.0
2011-12-27 15:05:00,33.86,33.86,33.83,33.84,3900.0,24.8096,24.8096,24.7876,24.7949,3900.0
2011-12-27 15:10:00,33.83,33.85,33.83,33.84,1900.0,24.7876,24.8022,24.7876,24.7949,1900.0
2011-12-27 15:15:00,33.84,33.87,33.84,33.87,5500.0,24.7949,24.8169,24.7949,24.8169,5500.0
2011-12-27 15:20:00,33.87,33.87,33.84,33.85,2700.0,24.8169,24.8169,24.7949,24.8022,2700.0
2011-12-27 15:25:00,33.85,33.85,33.84,33.85,4500.0,24.8022,24.8022,24.7949,24.8022,4500.0
2011-12-27 15:30:00,33.85,33.87,33.83,33.87,5400.0,24.8022,24.8169,24.7876,24.8169,5400.0
2011-12-27 15:35:00,33.87,33.88,33.86,33.86,9600.0,24.8169,24.8242,24.8096,24.8096,9600.0
2011-12-27 15:40:00,33.86,33.89,33.86,33.88,5300.0,24.8096,24.8316,24.8096,24.8242,5300.0
2011-12-27 15:45:00,33.89,33.9,33.86,33.89,8500.0,24.8316,24.8389,24.8096,24.8316,8500.0
2011-12-27 15:50:00,33.89,33.9,33.87,33.88,8400.0,24.8316,24.8389,24.8169,24.8242,8400.0
2011-12-27 15:55:00,33.89,33.89,33.82,33.82,23200.0,24.8316,24.8316,24.7803,24.7803,23200.0
2011-12-28 09:30:00,33.55,33.61,33.45,33.49,11100.0,24.8251,24.8695,24.7511,24.7807,11100.0
2011-12-28 09:35:00,33.52,33.53,33.43,33.47,4000.0,24.8029,24.8103,24.7363,24.7659,4000.0
2011-12-28 09:40:00,33.48,33.53,33.48,33.49,1200.0,24.7733,24.8103,24.7733,24.7807,1200.0
2011-12-28 09:45:00,33.52,33.53,33.45,33.53,2900.0,24.8029,24.8103,24.7511,24.8103,2900.0
2011-12-28 09:50:00,33.51,33.55,33.44,33.5,3800.0,24.7955,24.8251,24.7437,24.7881,3800.0
2011-12-28 09:55:00,33.49,33.5,33.49,33.5,1000.0,24.7807,24.7881,24.7807,24.7881,1000.0
2011-12-28 10:00:00,33.49,33.49,33.46,33.48,2200.0,24.7807,24.7807,24.7585,24.7733,2200.0
2011-12-28 10:05:00,33.49,33.57,33.49,33.53,2300.0,24.7807,24.8399,24.7807,24.8103,2300.0
2011-12-28 10:10:00,33.54,33.55,33.53,33.53,600.0,24.8177,24.8251,24.8103,24.8103,600.0
2011-12-28 10:15:00,33.54,33.55,33.5,33.54,11600.0,24.8177,24.8251,24.7881,24.8177,11600.0
2011-12-28 10:20:00,33.54,33.55,33.53,33.53,2000.0,24.8177,24.8251,24.8103,24.8103,2000.0
2011-12-28 10:25:00,33.54,33.55,33.51,33.53,8700.0,24.8177,24.8251,24.7955,24.8103,8700.0
2011-12-28 10:30:00,33.53,33.55,33.52,33.55,2700.0,24.8103,24.8251,24.8029,24.8251,2700.0
2011-12-28 10:35:00,33.54,33.54,33.51,33.51,4600.0,24.8177,24.8177,24.7955,24.7955,4600.0
2011-12-28 10:40:00,33.52,33.54,33.52,33.53,4100.0,24.8029,24.8177,24.8029,24.8103,4100.0
2011-12-28 10:45:00,33.53,33.55,33.52,33.53,5900.0,24.8103,24.8251,24.8029,24.8103,5900.0
2011-12-28 10:50:00,33.55,33.55,33.5,33.53,5500.0,24.8251,24.8251,24.7881,24.8103,5500.0
2011-12-28 10:55:00,33.5,33.54,33.5,33.53,4900.0,24.7881,24.8177,24.7881,24.8103,4900.0
2011-12-28 11:00:00,33.52,33.54,33.51,33.53,3600.0,24.8029,24.8177,24.7955,24.8103,3600.0
2011-12-28 11:05:00,33.53,33.55,33.52,33.55,4400.0,24.8103,24.8251,24.8029,24.8251,4400.0
2011-12-28 11:10:00,33.54,33.55,33.51,33.52,5900.0,24.8177,24.8251,24.7955,24.8029,5900.0
2011-12-28 11:15:00,33.54,33.56,33.53,33.56,3000.0,24.8177,24.8325,24.8103,24.8325,3000.0
2011-12-28 11:20:00,33.56,33.57,33.54,33.55,5400.0,24.8325,24.8399,24.8177,24.8251,5400.0
2011-12-28 11:25:00,33.55,33.56,33.54,33.55,2500.0,24.8251,24.8325,24.8177,24.8251,2500.0
2011-12-28 11:30:00,33.55,33.55,33.51,33.54,3500.0,24.8251,24.8251,24.7955,24.8177,3500.0
2011-12-28 11:35:00,33.53,33.54,33.51,33.51,1300.0,24.8103,24.8177,24.7955,24.7955,1300.0
2011-12-28 11:40:00,33.51,33.52,33.5,33.51,3800.0,24.7955,24.8029,24.7881,24.7955,3800.0
2011-12-28 11:45:00,33.49,33.51,33.49,33.51,2100.0,24.7807,24.7955,24.7807,24.7955,2100.0
2011-12-28 11:50:00,33.5,33.53,33.48,33.48,6600.0,24.7881,24.8103,24.7733,24.7733,6600.0
2011-12-28 11:55:00,33.48,33.49,33.46,33.49,2800.0,24.7733,24.7807,24.7585,24.7807,2800.0
2011-12-28 12:00:00,33.48,33.5,33.48,33.48,2700.0,24.7733,24.7881,24.7733,24.7733,2700.0
2011-12-28 12:05:00,33.49,33.49,33.47,33.47,6000.0,24.7807,24.7807,24.7659,24.7659,6000.0
2011-12-28 12:10:00,33.47,33.47,33.47,33.47,700.0,24.7659,24.7659,24.7659,24.7659,700.0
2011-12-28 12:15:00,33.48,33.49,33.47,33.48,4300.0,24.7733,24.7807,24.7659,24.7733,4300.0
2011-12-28 12:20:00,33.47,33.5,33.47,33.49,900.0,24.7659,24.7881,24.7659,24.7807,900.0
2011-12-28 12:25:00,33.49,33.49,33.47,33.48,2100.0,24.7807,24.7807,24.7659,24.7733,2100.0
2011-12-28 12:30:00,33.49,33.51,33.48,33.5,2200.0,24.7807,24.7955,24.7733,24.7881,2200.0
2011-12-28 12:35:00,33.5,33.5,33.5,33.5,1900.0,24.7881,24.7881,24.7881,24.7881,1900.0
2011-12-28 12:40:00,33.49,33.5,33.49,33.49,2500.0,24.7807,24.7881,24.7807,24.7807,2500.0
2011-12-28 12:45:00,33.5,33.5,33.49,33.49,3500.0,24.7881,24.7881,24.7807,24.7807,3500.0
2011-12-28 12:50:00,33.49,33.5,33.44,33.46,3600.0,24.7807,24.7881,24.7437,24.7585,3600.0
2011-12-28 12:55:00,33.46,33.48,33.46,33.48,3300.0,24.7585,24.7733,24.7585,24.7733,3300.0
2011-12-28 13:00:00,33.47,33.49,33.47,33.49,1300.0,24.7659,24.7807,24.7659,24.7807,1300.0
2011-12-28 13:05:00,33.49,33.49,33.46,33.46,3400.0,24.7807,24.7807,24.7585,24.7585,3400.0
2011-12-28 13:10:00,33.46,33.47,33.46,33.47,400.0,24.7585,24.7659,24.7585,24.7659,400.0
2011-12-28 13:15:00,33.48,33.5,33.48,33.49,5000.0,24.7733,24.7881,24.7733,24.7807,5000.0
2011-12-28 13:20:00,33.49,33.5,33.48,33.48,2000.0,24.7807,24.7881,24.7733,24.7733,2000.0
2011-12-28 13:25:00,33.48,33.49,33.48,33.49,1000.0,24.7733,24.7807,24.7733,24.7807,1000.0
2011-12-28 13:30:00,33.5,33.52,33.49,33.5,8400.0,24.7881,24.8029,24.7807,24.7881,8400.0
2011-12-28 13:35:00,33.51,33.55,33.5,33.55,5400.0,24.7955,24.8251,24.7881,24.8251,5400.0
2011-12-28 13:40:00,33.54,33.55,33.54,33.55,2700.0,24.8177,24.8251,24.8177,24.8251,2700.0
2011-12-28 13:45:00,33.54,33.58,33.54,33.57,5200.0,24.8177,24.8473,24.8177,24.8399,5200.0
2011-12-28 13:50:00,33.58,33.58,33.58,33.58,600.0,24.8473,24.8473,24.8473,24.8473,600.0
2011-12-28 13:55:00,33.58,33.59,33.58,33.58,2100.0,24.8473,24.8547,24.8473,24.8473,2100.0
2011-12-28 14:00:00,33.58,33.58,33.55,33.56,3400.0,24.8473,24.8473,24.8251,24.8325,3400.0
2011-12-28 14:05:00,33.55,33.57,33.54,33.54,7300.0,24.8251,24.8399,24.8177,24.8177,7300.0
2011-12-28 14:10:00,33.54,33.55,33.54,33.55,2900.0,24.8177,24.8251,24.8177,24.8251,2900.0
2011-12-28 14:15:00,33.55,33.55,33.52,33.53,8100.0,24.8251,24.8251,24.8029,24.8103,8100.0
2011-12-28 14:20:00,33.52,33.55,33.52,33.55,2800.0,24.8029,24.8251,24.8029,24.8251,2800.0
2011-12-28 14:25:00,33.55,33.58,33.55,33.57,5900.0,24.8251,24.8473,24.8251,24.8399,5900.0
2011-12-28 14:30:00,33.57,33.57,33.52,33.53,6500.0,24.8399,24.8399,24.8029,24.8103,6500.0
2011-12-28 14:35:00,33.54,33.54,33.51,33.51,3800.0,24.8177,24.8177,24.7955,24.7955,3800.0
2011-12-28 14:40:00,33.5,33.52,33.5,33.51,3000.0,24.7881,24.8029,24.7881,24.7955,3000.0
2011-12-28 14:45:00,33.51,33.51,33.5,33.51,1600.0,24.7955,24.7955,24.7881,24.7955,1600.0
2011-12-28 14:50:00,33.51,33.52,33.51,33.51,4200.0,24.7955,24.8029,24.7955,24.7955,4200.0
2011-12-28 14:55:00,33.52,33.54,33.5,33.53,11100.0,24.8029,24.8177,24.7881,24.8103,11100.0
2011-12-28 15:00:00,33.52,33.57,33.52,33.56,10600.0,24.8029,24.8399,24.8029,24.8325,10600.0
2011-12-28 15:05:00,33.56,33.58,33.56,33.58,9600.0,24.8325,24.8473,24.8325,24.8473,9600.0
2011-12-28 15:10:00,33.57,33.58,33.57,33.58,4000.0,24.8399,24.8473,24.8399,24.8473,4000.0
2011-12-28 15:15:00,33.57,33.58,33.55,33.57,11500.0,24.8399,24.8473,24.8251,24.8399,11500.0
2011-12-28 15:20:00,33.57,33.58,33.55,33.57,6200.0,24.8399,24.8473,24.8251,24.8399,6200.0
2011-12-28 15:25:00,33.57,33.57,33.54,33.56,13900.0,24.8399,24.8399,24.8177,24.8325,13900.0
2011-12-28 15:30:00,33.55,33.56,33.53,33.53,3800.0,24.8251,24.8325,24.8103,24.8103,3800.0
2011-12-28 15:35:00,33.53,33.54,33.5,33.5,6900.0,24.8103,24.8177,24.7881,24.7881,6900.0
2011-12-28 15:40:00,33.51,33.55,33.51,33.51,12300.0,24.7955,24.8251,24.7955,24.7955,12300.0
2011-12-28 15:45:00,33.51,33.51,33.47,33.47,6500.0,24.7955,24.7955,24.7659,24.7659,6500.0
2011-12-28 15:50:00,33.47,33.47,33.43,33.44,14300.0,24.7659,24.7659,24.7363,24.7437,14300.0
2011-12-28 15:55:00,33.44,33.45,33.42,33.44,29100.0,24.7437,24.7511,24.7289,24.7437,29100.0
2011-12-29 09:30:00,33.57,33.57,33.48,33.49,3400.0,24.8399,24.8399,24.7733,24.7807,3400.0
2011-12-29 09:35:00,33.49,33.56,33.49,33.51,1400.0,24.7807,24.8325,24.7807,24.7955,1400.0
2011-12-29 09:40:00,33.51,33.51,33.51,33.51,600.0,24.7955,24.7955,24.7955,24.7955,600.0
2011-12-29 09:45:00,33.51,33.53,33.51,33.53,700.0,24.7955,24.8103,24.7955,24.8103,700.0
2011-12-29 09:50:00,33.53,33.53,33.53,33.53,600.0,24.8103,24.8103,24.8103,24.8103,600.0
2011-12-29 09:55:00,33.58,33.58,33.55,33.55,1200.0,24.8473,24.8473,24.8251,24.8251,1200.0
2011-12-29 10:00:00,33.56,33.57,33.55,33.57,1600.0,24.8325,24.8399,24.8251,24.8399,1600.0
2011-12-29 10:05:00,33.58,33.58,33.55,33.57,1700.0,24.8473,24.8473,24.8251,24.8399,1700.0
2011-12-29 10:10:00,33.57,33.57,33.57,33.57,100.0,24.8399,24.8399,24.8399,24.8399,100.0
2011-12-29 10:15:00,33.56,33.58,33.56,33.58,1700.0,24.8325,24.8473,24.8325,24.8473,1700.0
2011-12-29 10:20:00,33.58,33.59,33.55,33.57,1500.0,24.8473,24.8547,24.8251,24.8399,1500.0
2011-12-29 10:25:00,33.59,33.62,33.58,33.61,2200.0,24.8547,24.8769,24.8473,24.8695,2200.0
2011-12-29 10:30:00,33.61,33.63,33.6,33.6,1700.0,24.8695,24.8843,24.8621,24.8621,1700.0
2011-12-29 10:35:00,33.59,33.63,33.59,33.63,1800.0,24.8547,24.8843,24.8547,24.8843,1800.0
2011-12-29 10:40:00,33.61,33.63,33.59,33.62,5700.0,24.8695,24.8843,24.8547,24.8769,5700.0
2011-12-29 10:45:00,33.62,33.62,33.62,33.62,1700.0,24.8769,24.8769,24.8769,24.8769,1700.0
2011-12-29 10:50:00,33.62,33.63,33.61,33.62,2500.0,24.8769,24.8843,24.8695,24.8769,2500.0
2011-12-29 10:55:00,33.62,33.62,33.6,33.62,1600.0,24.8769,24.8769,24.8621,24.8769,1600.0
2011-12-29 11:00:00,33.62,33.63,33.61,33.62,3100.0,24.8769,24.8843,24.8695,24.8769,3100.0
2011-12-29 11:05:00,33.62,33.66,33.61,33.62,4900.0,24.8769,24.9065,24.8695,24.8769,4900.0
2011-12-29 11:10:00,33.62,33.64,33.61,33.62,3700.0,24.8769,24.8917,24.8695,24.8769,3700.0
2011-12-29 11:15:00,33.62,33.63,33.61,33.61,2000.0,24.8769,24.8843,24.8695,24.8695,2000.0
2011-12-29 11:20:00,33.6,33.66,33.6,33.66,4500.0,24.8621,24.9065,24.8621,24.9065,4500.0
2011-12-29 11:25:00,33.65,33.66,33.65,33.65,1500.0,24.8991,24.9065,24.8991,24.8991,1500.0
2011-12-29 11:30:00,33.62,33.66,33.62,33.62,1500.0,24.8769,24.9065,24.8769,24.8769,1500.0
2011-12-29 11:35:00,33.62,33.65,33.61,33.62,7500.0,24.8769,24.8991,24.8695,24.8769,7500.0
2011-12-29 11:40:00,33.63,33.65,33.63,33.63,3600.0,24.8843,24.8991,24.8843,24.8843,3600.0
2011-12-29 11:45:00,33.63,33.65,33.61,33.64,21900.0,24.8843,24.8991,24.8695,24.8917,21900.0
2011-12-29 11:50:00,33.63,33.65,33.61,33.62,1600.0,24.8843,24.8991,24.8695,24.8769,1600.0
2011-12-29 11:55:00,33.62,33.64,33.62,33.64,1500.0,24.8769,24.8917,24.8769,24.8917,1500.0
2011-12-29 12:00:00,33.64,33.64,33.62,33.62,2100.0,24.8917,24.8917,24.8769,24.8769,2100.0
2011-12-29 12:05:00,33.62,33.63,33.61,33.62,2100.0,24.8769,24.8843,24.8695,24.8769,2100.0
2011-12-29 12:10:00,33.62,33.64,33.6,33.63,3900.0,24.8769,24.8917,24.8621,24.8843,3900.0
2011-12-29 12:15:00,33.63,33.64,33.62,33.62,800.0,24.8843,24.8917,24.8769,24.8769,800.0
2011-12-29 12:20:00,33.62,33.63,33.62,33.62,3100.0,24.8769,24.8843,24.8769,24.8769,3100.0
2011-12-29 12:25:00,33.62,33.64,33.62,33.62,4400.0,24.8769,24.8917,24.8769,24.8769,4400.0
2011-12-29 12:30:00,33.6,33.62,33.6,33.62,4600.0,24.8621,24.8769,24.8621,24.8769,4600.0
2011-12-29 12:35:00,33.62,33.65,33.62,33.64,3300.0,24.8769,24.8991,24.8769,24.8917,3300.0
2011-12-29 12:40:00,33.64,33.65,33.64,33.64,1200.0,24.8917,24.8991,24.8917,24.8917,1200.0
2011-12-29 12:45:00,33.66,33.66,33.62,33.62,1000.0,24.9065,24.9065,24.8769,24.8769,1000.0
2011-12-29 12:50:00,33.62,33.64,33.62,33.64,1700.0,24.8769,24.8917,24.8769,24.8917,1700.0
2011-12-29 12:55:00,33.64,33.64,33.62,33.62,1600.0,24.8917,24.8917,24.8769,24.8769,1600.0
2011-12-29 13:00:00,33.63,33.65,33.62,33.62,4900.0,24.8843,24.8991,24.8769,24.8769,4900.0
2011-12-29 13:05:00,33.62,33.63,33.62,33.62,1200.0,24.8769,24.8843,24.8769,24.8769,1200.0
2011-12-29 13:10:00,33.63,33.63,33.62,33.62,4600.0,24.8843,24.8843,24.8769,24.8769,4600.0
2011-12-29 13:15:00,33.61,33.63,33.61,33.62,3800.0,24.8695,24.8843,24.8695,24.8769,3800.0
2011-12-29 13:20:00,33.62,33.63,33.61,33.61,3400.0,24.8769,24.8843,24.8695,24.8695,3400.0
2011-12-29 13:25:00,33.62,33.65,33.61,33.62,10700.0,24.8769,24.8991,24.8695,24.8769,10700.0
2011-12-29 13:30:00,33.62,33.65,33.61,33.65,4000.0,24.8769,24.8991,24.8695,24.8991,4000.0
2011-12-29 13:35:00,33.64,33.68,33.64,33.67,3000.0,24.8917,24.9213,24.8917,24.9139,3000.0
2011-12-29 13:40:00,33.68,33.68,33.62,33.62,3700.0,24.9213,24.9213,24.8769,24.8769,3700.0
2011-12-29 13:45:00,33.62,33.63,33.62,33.62,1500.0,24.8769,24.8843,24.8769,24.8769,1500.0
2011-12-29 13:50:00,33.62,33.64,33.62,33.64,2100.0,24.8769,24.8917,24.8769,24.8917,2100.0
2011-12-29 13:55:00,33.64,33.65,33.61,33.63,4100.0,24.8917,24.8991,24.8695,24.8843,4100.0
2011-12-29 14:00:00,33.62,33.65,33.62,33.64,4000.0,24.8769,24.8991,24.8769,24.8917,4000.0
2011-12-29 14:05:00,33.63,33.63,33.62,33.63,1200.0,24.8843,24.8843,24.8769,24.8843,1200.0
2011-12-29 14:10:00,33.62,33.64,33.62,33.64,2000.0,24.8769,24.8917,24.8769,24.8917,2000.0
2011-12-29 14:15:00,33.64,33.65,33.63,33.65,2200.0,24.8917,24.8991,24.8843,24.8991,2200.0
2011-12-29 14:20:00,33.65,33.65,33.64,33.64,2800.0,24.8991,24.8991,24.8917,24.8917,2800.0
2011-12-29 14:25:00,33.64,33.65,33.62,33.63,3600.0,24.8917,24.8991,24.8769,24.8843,3600.0
2011-12-29 14:30:00,33.62,33.62,33.62,33.62,2600.0,24.8769,24.8769,24.8769,24.8769,2600.0
2011-12-29 14:35:00,33.62,33.63,33.62,33.62,2400.0,24.8769,24.8843,24.8769,24.8769,2400.0
2011-12-29 14:40:00,33.62,33.63,33.62,33.63,3700.0,24.8769,24.8843,24.8769,24.8843,3700.0
2011-12-29 14:45:00,33.62,33.63,33.62,33.63,6000.0,24.8769,24.8843,24.8769,24.8843,6000.0
2011-12-29 14:50:00,33.64,33.64,33.63,33.63,2000.0,24.8917,24.8917,24.8843,24.8843,2000.0
2011-12-29 14:55:00,33.62,33.64,33.62,33.64,11800.0,24.8769,24.8917,24.8769,24.8917,11800.0
2011-12-29 15:00:00,33.64,33.64,33.62,33.62,3300.0,24.8917,24.8917,24.8769,24.8769,3300.0
2011-12-29 15:05:00,33.63,33.64,33.62,33.63,4600.0,24.8843,24.8917,24.8769,24.8843,4600.0
2011-12-29 15:10:00,33.64,33.65,33.64,33.65,2600.0,24.8917,24.8991,24.8917,24.8991,2600.0
2011-12-29 15:15:00,33.65,33.68,33.65,33.67,5300.0,24.8991,24.9213,24.8991,24.9139,5300.0
2011-12-29 15:20:00,33.66,33.66,33.63,33.65,5900.0,24.9065,24.9065,24.8843,24.8991,5900.0
2011-12-29 15:25:00,33.65,33.65,33.64,33.65,3700.0,24.8991,24.8991,24.8917,24.8991,3700.0
2011-12-29 15:30:00,33.65,33.66,33.63,33.63,5000.0,24.8991,24.9065,24.8843,24.8843,5000.0
2011-12-29 15:35:00,33.63,33.65,33.63,33.65,4200.0,24.8843,24.8991,24.8843,24.8991,4200.0
2011-12-29 15:40:00,33.65,33.66,33.64,33.65,7200.0,24.8991,24.9065,24.8917,24.8991,7200.0
2011-12-29 15:45:00,33.65,33.66,33.64,33.64,14400.0,24.8991,24.9065,24.8917,24.8917,14400.0
2011-12-29 15:50:00,33.65,33.65,33.64,33.64,8600.0,24.8991,24.8991,24.8917,24.8917,8600.0
2011-12-29 15:55:00,33.64,33.67,33.64,33.67,26300.0,24.8917,24.9139,24.8917,24.9139,26300.0
2011-12-30 09:30:00,33.72,33.72,33.58,33.6,3400.0,24.9509,24.9509,24.8473,24.8621,3400.0
2011-12-30 09:35:00,33.63,33.7,33.63,33.67,1200.0,24.8843,24.9361,24.8843,24.9139,1200.0
2011-12-30 09:40:00,33.65,33.65,33.65,33.65,700.0,24.8991,24.8991,24.8991,24.8991,700.0
2011-12-30 09:45:00,33.61,33.67,33.6,33.6,9600.0,24.8695,24.9139,24.8621,24.8621,9600.0
2011-12-30 09:50:00,33.62,33.62,33.6,33.61,3700.0,24.8769,24.8769,24.8621,24.8695,3700.0
2011-12-30 09:55:00,33.62,33.65,33.6,33.65,1400.0,24.8769,24.8991,24.8621,24.8991,1400.0
2011-12-30 10:00:00,33.67,33.67,33.65,33.67,1200.0,24.9139,24.9139,24.8991,24.9139,1200.0
2011-12-30 10:05:00,33.68,33.69,33.68,33.69,200.0,24.9213,24.9287,24.9213,24.9287,200.0
2011-12-30 10:10:00,33.66,33.67,33.65,33.65,1000.0,24.9065,24.9139,24.8991,24.8991,1000.0
2011-12-30 10:15:00,33.66,33.66,33.63,33.63,1300.0,24.9065,24.9065,24.8843,24.8843,1300.0
2011-12-30 10:20:00,33.63,33.63,33.62,33.62,1900.0,24.8843,24.8843,24.8769,24.8769,1900.0
2011-12-30 10:25:00,33.61,33.64,33.58,33.64,3400.0,24.8695,24.8917,24.8473,24.8917,3400.0
2011-12-30 10:30:00,33.61,33.61,33.61,33.61,300.0,24.8695,24.8695,24.8695,24.8695,300.0
2011-12-30 10:35:00,33.61,33.63,33.61,33.61,900.0,24.8695,24.8843,24.8695,24.8695,900.0
2011-12-30 10:40:00,33.62,33.62,33.6,33.6,1600.0,24.8769,24.8769,24.8621,24.8621,1600.0
2011-12-30 10:45:00,33.6,33.62,33.58,33.62,2000.0,24.8621,24.8769,24.8473,24.8769,2000.0
2011-12-30 10:50:00,33.63,33.64,33.63,33.64,1100.0,24.8843,24.8917,24.8843,24.8917,1100.0
2011-12-30 10:55:00,33.62,33.63,33.62,33.62,700.0,24.8769,24.8843,24.8769,24.8769,700.0
2011-12-30 11:00:00,33.61,33.61,33.6,33.6,1200.0,24.8695,24.8695,24.8621,24.8621,1200.0
2011-12-30 11:05:00,33.61,33.61,33.6,33.6,1600.0,24.8695,24.8695,24.8621,24.8621,1600.0
2011-12-30 11:10:00,33.6,33.61,33.59,33.6,2400.0,24.8621,24.8695,24.8547,24.8621,2400.0
2011-12-30 11:15:00,33.6,33.61,33.6,33.61,1500.0,24.8621,24.8695,24.8621,24.8695,1500.0
2011-12-30 11:20:00,33.6,33.62,33.6,33.6,3900.0,24.8621,24.8769,24.8621,24.8621,3900.0
2011-12-30 11:25:00,33.6,33.61,33.59,33.6,2600.0,24.8621,24.8695,24.8547,24.8621,2600.0
2011-12-30 11:30:00,33.6,33.6,33.59,33.6,1500.0,24.8621,24.8621,24.8547,24.8621,1500.0
2011-12-30 11:35:00,33.6,33.61,33.59,33.59,1500.0,24.8621,24.8695,24.8547,24.8547,1500.0
2011-12-30 11:40:00,33.6,33.61,33.6,33.61,1900.0,24.8621,24.8695,24.8621,24.8695,1900.0
2011-12-30 11:45:00,33.6,33.61,33.59,33.6,4500.0,24.8621,24.8695,24.8547,24.8621,4500.0
2011-12-30 11:50:00,33.61,33.62,33.6,33.61,6800.0,24.8695,24.8769,24.8621,24.8695,6800.0
2011-12-30 11:55:00,33.61,33.62,33.6,33.62,1000.0,24.8695,24.8769,24.8621,24.8769,1000.0
2011-12-30 12:00:00,33.6,33.61,33.57,33.59,6100.0,24.8621,24.8695,24.8399,24.8547,6100.0
2011-12-30 12:05:00,33.59,33.59,33.58,33.58,200.0,24.8547,24.8547,24.8473,24.8473,200.0
2011-12-30 12:10:00,33.58,33.59,33.58,33.58,500.0,24.8473,24.8547,24.8473,24.8473,500.0
2011-12-30 12:15:00,33.58,33.58,33.56,33.58,3800.0,24.8473,24.8473,24.8325,24.8473,3800.0
2011-12-30 12:20:00,33.56,33.56,33.55,33.55,600.0,24.8325,24.8325,24.8251,24.8251,600.0
2011-12-30 12:25:00,33.54,33.55,33.53,33.53,3900.0,24.8177,24.8251,24.8103,24.8103,3900.0
2011-12-30 12:30:00,33.52,33.53,33.52,33.52,1000.0,24.8029,24.8103,24.8029,24.8029,1000.0
2011-12-30 12:35:00,33.53,33.53,33.51,33.52,3700.0,24.8103,24.8103,24.7955,24.8029,3700.0
2011-12-30 12:40:00,33.51,33.53,33.51,33.52,1500.0,24.7955,24.8103,24.7955,24.8029,1500.0
2011-12-30 12:45:00,33.53,33.53,33.51,33.51,3200.0,24.8103,24.8103,24.7955,24.7955,3200.0
2011-12-30 12:50:00,33.51,33.51,33.5,33.5,4300.0,24.7955,24.7955,24.7881,24.7881,4300.0
2011-12-30 12:55:00,33.51,33.52,33.51,33.51,1000.0,24.7955,24.8029,24.7955,24.7955,1000.0
2011-12-30 13:00:00,33.52,33.52,33.51,33.51,500.0,24.8029,24.8029,24.7955,24.7955,500.0
2011-12-30 13:05:00,33.52,33.52,33.51,33.51,1200.0,24.8029,24.8029,24.7955,24.7955,1200.0
2011-12-30 13:10:00,33.52,33.52,33.51,33.51,2000.0,24.8029,24.8029,24.7955,24.7955,2000.0
2011-12-30 13:15:00,33.52,33.52,33.51,33.51,3300.0,24.8029,24.8029,24.7955,24.7955,3300.0
2011-12-30 13:20:00,33.52,33.52,33.51,33.52,1700.0,24.8029,24.8029,24.7955,24.8029,1700.0
2011-12-30 13:25:00,33.52,33.52,33.51,33.51,2700.0,24.8029,24.8029,24.7955,24.7955,2700.0
2011-12-30 13:30:00,33.51,33.52,33.5,33.51,1800.0,24.7955,24.8029,24.7881,24.7955,1800.0
2011-12-30 13:35:00,33.51,33.51,33.51,33.51,1800.0,24.7955,24.7955,24.7955,24.7955,1800.0
2011-12-30 13:40:00,33.5,33.51,33.5,33.51,1200.0,24.7881,24.7955,24.7881,24.7955,1200.0
2011-12-30 13:45:00,33.51,33.51,33.5,33.51,800.0,24.7955,24.7955,24.7881,24.7955,800.0
2011-12-30 13:50:00,33.51,33.51,33.5,33.5,3400.0,24.7955,24.7955,24.7881,24.7881,3400.0
2011-12-30 13:55:00,33.5,33.5,33.48,33.49,2200.0,24.7881,24.7881,24.7733,24.7807,2200.0
2011-12-30 14:00:00,33.49,33.49,33.48,33.49,1100.0,24.7807,24.7807,24.7733,24.7807,1100.0
2011-12-30 14:05:00,33.49,33.49,33.48,33.49,2600.0,24.7807,24.7807,24.7733,24.7807,2600.0
2011-12-30 14:10:00,33.48,33.49,33.48,33.48,1600.0,24.7733,24.7807,24.7733,24.7733,1600.0
2011-12-30 14:15:00,33.48,33.48,33.47,33.47,400.0,24.7733,24.7733,24.7659,24.7659,400.0
2011-12-30 14:20:00,33.47,33.47,33.44,33.45,6200.0,24.7659,24.7659,24.7437,24.7511,6200.0
2011-12-30 14:25:00,33.44,33.48,33.44,33.48,3500.0,24.7437,24.7733,24.7437,24.7733,3500.0
2011-12-30 14:30:00,33.48,33.48,33.47,33.47,2800.0,24.7733,24.7733,24.7659,24.7659,2800.0
2011-12-30 14:35:00,33.48,33.48,33.45,33.45,1900.0,24.7733,24.7733,24.7511,24.7511,1900.0
2011-12-30 14:40:00,33.46,33.46,33.45,33.46,1900.0,24.7585,24.7585,24.7511,24.7585,1900.0
2011-12-30 14:45:00,33.45,33.46,33.45,33.45,2300.0,24.7511,24.7585,24.7511,24.7511,2300.0
2011-12-30 14:50:00,33.46,33.46,33.45,33.45,1100.0,24.7585,24.7585,24.7511,24.7511,1100.0
2011-12-30 14:55:00,33.46,33.46,33.45,33.46,1400.0,24.7585,24.7585,24.7511,24.7585,1400.0
2011-12-30 15:00:00,33.46,33.48,33.45,33.48,4000.0,24.7585,24.7733,24.7511,24.7733,4000.0
2011-12-30 15:05:00,33.48,33.49,33.47,33.48,3800.0,24.7733,24.7807,24.7659,24.7733,3800.0
2011-12-30 15:10:00,33.48,33.49,33.48,33.49,4600.0,24.7733,24.7807,24.7733,24.7807,4600.0
2011-12-30 15:15:00,33.49,33.52,33.49,33.52,8400.0,24.7807,24.8029,24.7807,24.8029,8400.0
2011-12-30 15:20:00,33.52,33.58,33.52,33.58,5500.0,24.8029,24.8473,24.8029,24.8473,5500.0
2011-12-30 15:25:00,33.58,33.58,33.55,33.56,6200.0,24.8473,24.8473,24.8251,24.8325,6200.0
2011-12-30 15:30:00,33.56,33.56,33.54,33.55,8400.0,24.8325,24.8325,24.8177,24.8251,8400.0
2011-12-30 15:35:00,33.54,33.55,33.53,33.53,5400.0,24.8177,24.8251,24.8103,24.8103,5400.0
2011-12-30 15:40:00,33.54,33.54,33.52,33.52,9200.0,24.8177,24.8177,24.8029,24.8029,9200.0
2011-12-30 15:45:00,33.53,33.55,33.5,33.5,22500.0,24.8103,24.8251,24.7881,24.7881,22500.0
2011-12-30 15:50:00,33.51,33.53,33.5,33.52,16300.0,24.7955,24.8103,24.7881,24.8029,16300.0
2011-12-30 15:55:00,33.52,33.53,33.43,33.43,51500.0,24.8029,24.8103,24.7363,24.7363,51500.0
2012-01-03 09:30:00,33.72,33.89,33.5,33.72,24900.0,24.9509,25.0767,24.7881,24.9509,24900.0
2012-01-03 09:35:00,33.74,33.75,33.7,33.71,8900.0,24.9657,24.9731,24.9361,24.9435,8900.0
2012-01-03 09:40:00,33.73,33.78,33.71,33.77,8400.0,24.9583,24.9953,24.9435,24.9879,8400.0
2012-01-03 09:45:00,33.77,33.78,33.7,33.75,7600.0,24.9879,24.9953,24.9361,24.9731,7600.0
2012-01-03 09:50:00,33.75,33.79,33.73,33.76,4000.0,24.9731,25.0027,24.9583,24.9805,4000.0
2012-01-03 09:55:00,33.74,33.75,33.64,33.71,18800.0,24.9657,24.9731,24.8917,24.9435,18800.0
2012-01-03 10:00:00,33.71,33.83,33.69,33.83,14900.0,24.9435,25.0323,24.9287,25.0323,14900.0
2012-01-03 10:05:00,33.79,33.8,33.72,33.72,5700.0,25.0027,25.0101,24.9509,24.9509,5700.0
2012-01-03 10:10:00,33.73,33.75,33.7,33.73,2800.0,24.9583,24.9731,24.9361,24.9583,2800.0
2012-01-03 10:15:00,33.71,33.76,33.71,33.72,8700.0,24.9435,24.9805,24.9435,24.9509,8700.0
2012-01-03 10:20:00,33.74,33.76,33.73,33.76,10000.0,24.9657,24.9805,24.9583,24.9805,10000.0
2012-01-03 10:25:00,33.76,33.76,33.7,33.73,3300.0,24.9805,24.9805,24.9361,24.9583,3300.0
2012-01-03 10:30:00,33.72,33.76,33.72,33.72,2700.0,24.9509,24.9805,24.9509,24.9509,2700.0
2012-01-03 10:35:00,33.73,33.73,33.7,33.7,8900.0,24.9583,24.9583,24.9361,24.9361,8900.0
2012-01-03 10:40:00,33.7,33.72,33.68,33.7,7300.0,24.9361,24.9509,24.9213,24.9361,7300.0
2012-01-03 10:45:00,33.69,33.7,33.68,33.69,3100.0,24.9287,24.9361,24.9213,24.9287,3100.0
2012-01-03 10:50:00,33.68,33.7,33.67,33.7,6700.0,24.9213,24.9361,24.9139,24.9361,6700.0
2012-01-03 10:55:00,33.7,33.7,33.68,33.68,3300.0,24.9361,24.9361,24.9213,24.9213,3300.0
2012-01-03 11:00:00,33.69,33.7,33.65,33.7,5700.0,24.9287,24.9361,24.8991,24.9361,5700.0
2012-01-03 11:05:00,33.69,33.7,33.67,33.68,4100.0,24.9287,24.9361,24.9139,24.9213,4100.0
2012-01-03 11:10:00,33.68,33.69,33.67,33.69,6000.0,24.9213,24.9287,24.9139,24.9287,6000.0
2012-01-03 11:15:00,33.68,33.69,33.65,33.65,4300.0,24.9213,24.9287,24.8991,24.8991,4300.0
2012-01-03 11:20:00,33.65,33.65,33.64,33.64,1300.0,24.8991,24.8991,24.8917,24.8917,1300.0
2012-01-03 11:25:00,33.64,33.65,33.62,33.62,3100.0,24.8917,24.8991,24.8769,24.8769,3100.0
2012-01-03 11:30:00,33.63,33.65,33.62,33.63,5900.0,24.8843,24.8991,24.8769,24.8843,5900.0
2012-01-03 11:35:00,33.62,33.63,33.58,33.6,3800.0,24.8769,24.8843,24.8473,24.8621,3800.0
2012-01-03 11:40:00,33.58,33.59,33.53,33.56,8100.0,24.8473,24.8547,24.8103,24.8325,8100.0
2012-01-03 11:45:00,33.56,33.57,33.51,33.54,3500.0,24.8325,24.8399,24.7955,24.8177,3500.0
2012-01-03 11:50:00,33.54,33.57,33.53,33.56,12500.0,24.8177,24.8399,24.8103,24.8325,12500.0
2012-01-03 11:55:00,33.56,33.57,33.51,33.51,5900.0,24.8325,24.8399,24.7955,24.7955,5900.0
2012-01-03 12:00:00,33.52,33.54,33.5,33.52,7500.0,24.8029,24.8177,24.7881,24.8029,7500.0
2012-01-03 12:05:00,33.5,33.51,33.48,33.48,1700.0,24.7881,24.7955,24.7733,24.7733,1700.0
2012-01-03 12:10:00,33.48,33.53,33.48,33.52,12700.0,24.7733,24.8103,24.7733,24.8029,12700.0
2012-01-03 12:15:00,33.51,33.55,33.51,33.55,3600.0,24.7955,24.8251,24.7955,24.8251,3600.0
2012-01-03 12:20:00,33.55,33.57,33.55,33.56,6600.0,24.8251,24.8399,24.8251,24.8325,6600.0
2012-01-03 12:25:00,33.56,33.57,33.55,33.56,12200.0,24.8325,24.8399,24.8251,24.8325,12200.0
2012-01-03 12:30:00,33.56,33.56,33.47,33.5,19800.0,24.8325,24.8325,24.7659,24.7881,19800.0
2012-01-03 12:35:00,33.52,33.52,33.48,33.5,14200.0,24.8029,24.8029,24.7733,24.7881,14200.0
2012-01-03 12:40:00,33.51,33.51,33.46,33.46,3100.0,24.7955,24.7955,24.7585,24.7585,3100.0
2012-01-03 12:45:00,33.46,33.47,33.42,33.42,19000.0,24.7585,24.7659,24.7289,24.7289,19000.0
2012-01-03 12:50:00,33.42,33.43,33.39,33.43,11200.0,24.7289,24.7363,24.7067,24.7363,11200.0
2012-01-03 12:55:00,33.41,33.42,33.39,33.41,4200.0,24.7215,24.7289,24.7067,24.7215,4200.0
2012-01-03 13:00:00,33.4,33.43,33.4,33.43,3000.0,24.7141,24.7363,24.7141,24.7363,3000.0
2012-01-03 13:05:00,33.41,33.41,33.36,33.36,2900.0,24.7215,24.7215,24.6845,24.6845,2900.0
2012-01-03 13:10:00,33.35,33.35,33.33,33.34,5600.0,24.6771,24.6771,24.6623,24.6697,5600.0
2012-01-03 13:15:00,33.33,33.34,33.32,33.33,5600.0,24.6623,24.6697,24.6549,24.6623,5600.0
2012-01-03 13:20:00,33.33,33.33,33.27,33.27,4500.0,24.6623,24.6623,24.6179,24.6179,4500.0
2012-01-03 13:25:00,33.27,33.27,33.24,33.25,7900.0,24.6179,24.6179,24.5957,24.6031,7900.0
2012-01-03 13:30:00,33.24,33.26,33.22,33.26,11100.0,24.5957,24.6105,24.5809,24.6105,11100.0
2012-01-03 13:35:00,33.26,33.27,33.25,33.26,9000.0,24.6105,24.6179,24.6031,24.6105,9000.0
2012-01-03 13:40:00,33.26,33.36,33.26,33.36,3400.0,24.6105,24.6845,24.6105,24.6845,3400.0
2012-01-03 13:45:00,33.35,33.38,33.35,33.38,4900.0,24.6771,24.6993,24.6771,24.6993,4900.0
2012-01-03 13:50:00,33.39,33.4,33.37,33.37,5200.0,24.7067,24.7141,24.6919,24.6919,5200.0
2012-01-03 13:55:00,33.38,33.38,33.32,33.32,6500.0,24.6993,24.6993,24.6549,24.6549,6500.0
2012-01-03 14:00:00,33.33,33.33,33.32,33.33,6700.0,24.6623,24.6623,24.6549,24.6623,6700.0
2012-01-03 14:05:00,33.33,33.35,33.32,33.34,8500.0,24.6623,24.6771,24.6549,24.6697,8500.0
2012-01-03 14:10:00,33.35,33.38,33.35,33.38,4100.0,24.6771,24.6993,24.6771,24.6993,4100.0
2012-01-03 14:15:00,33.38,33.38,33.36,33.37,10800.0,24.6993,24.6993,24.6845,24.6919,10800.0
2012-01-03 14:20:00,33.38,33.39,33.37,33.39,1400.0,24.6993,24.7067,24.6919,24.7067,1400.0
2012-01-03 14:25:00,33.39,33.39,33.38,33.39,16700.0,24.7067,24.7067,24.6993,24.7067,16700.0
2012-01-03 14:30:00,33.39,33.4,33.38,33.39,7000.0,24.7067,24.7141,24.6993,24.7067,7000.0
2012-01-03 14:35:00,33.39,33.42,33.39,33.4,9300.0,24.7067,24.7289,24.7067,24.7141,9300.0
2012-01-03 14:40:00,33.4,33.43,33.39,33.43,8900.0,24.7141,24.7363,24.7067,24.7363,8900.0
2012-01-03 14:45:00,33.42,33.45,33.42,33.45,12300.0,24.7289,24.7511,24.7289,24.7511,12300.0
2012-01-03 14:50:00,33.45,33.49,33.45,33.49,4400.0,24.7511,24.7807,24.7511,24.7807,4400.0
2012-01-03 14:55:00,33.49,33.52,33.49,33.52,3800.0,24.7807,24.8029,24.7807,24.8029,3800.0
2012-01-03 15:00:00,33.52,33.52,33.48,33.48,6200.0,24.8029,24.8029,24.7733,24.7733,6200.0
2012-01-03 15:05:00,33.47,33.48,33.44,33.44,7300.0,24.7659,24.7733,24.7437,24.7437,7300.0
2012-01-03 15:10:00,33.44,33.44,33.42,33.42,3100.0,24.7437,24.7437,24.7289,24.7289,3100.0
2012-01-03 15:15:00,33.41,33.42,33.37,33.38,11800.0,24.7215,24.7289,24.6919,24.6993,11800.0
2012-01-03 15:20:00,33.38,33.38,33.27,33.27,22100.0,24.6993,24.6993,24.6179,24.6179,22100.0
2012-01-03 15:25:00,33.27,33.31,33.27,33.31,8700.0,24.6179,24.6475,24.6179,24.6475,8700.0
2012-01-03 15:30:00,33.31,33.31,33.29,33.3,8500.0,24.6475,24.6475,24.6327,24.6401,8500.0
2012-01-03 15:35:00,33.3,33.34,33.29,33.32,9000.0,24.6401,24.6697,24.6327,24.6549,9000.0
2012-01-03 15:40:00,33.32,33.33,33.29,33.3,13700.0,24.6549,24.6623,24.6327,24.6401,13700.0
2012-01-03 15:45:00,33.3,33.33,33.3,33.32,17800.0,24.6401,24.6623,24.6401,24.6549,17800.0
2012-01-03 15:50:00,33.32,33.32,33.27,33.28,14300.0,24.6549,24.6549,24.6179,24.6253,14300.0
2012-01-03 15:55:00,33.28,33.31,33.26,33.26,41700.0,24.6253,24.6475,24.6105,24.6105,41700.0
2012-01-04 09:30:00,33.27,33.27,33.19,33.23,9100.0,24.6179,24.6179,24.5587,24.5883,9100.0
2012-01-04 09:35:00,33.19,33.25,33.13,33.19,9500.0,24.5587,24.6031,24.5143,24.5587,9500.0
2012-01-04 09:40:00,33.19,33.23,33.12,33.15,6600.0,24.5587,24.5883,24.5069,24.5291,6600.0
2012-01-04 09:45:00,33.15,33.15,33.05,33.09,10300.0,24.5291,24.5291,24.4551,24.4847,10300.0
2012-01-04 09:50:00,33.1,33.12,33.03,33.07,4900.0,24.4921,24.5069,24.4403,24.4699,4900.0
2012-01-04 09:55:00,33.07,33.09,33.0,33.02,8100.0,24.4699,24.4847,24.4181,24.4329,8100.0
2012-01-04 10:00:00,33.03,33.03,32.92,32.92,14000.0,24.4403,24.4403,24.3589,24.3589,14000.0
2012-01-04 10:05:00,32.91,32.91,32.84,32.84,8500.0,24.3515,24.3515,24.2997,24.2997,8500.0
2012-01-04 10:10:00,32.84,32.85,32.8,32.83,10600.0,24.2997,24.3071,24.2701,24.2923,10600.0
2012-01-04 10:15:00,32.82,32.85,32.81,32.84,4700.0,24.2849,24.3071,24.2775,24.2997,4700.0
2012-01-04 10:20:00,32.84,32.86,32.84,32.85,5000.0,24.2997,24.3145,24.2997,24.3071,5000.0
2012-01-04 10:25:00,32.83,32.84,32.82,32.84,4600.0,24.2923,24.2997,24.2849,24.2997,4600.0
2012-01-04 10:30:00,32.85,32.95,32.84,32.95,5800.0,24.3071,24.3811,24.2997,24.3811,5800.0
2012-01-04 10:35:00,32.96,32.96,32.91,32.91,4900.0,24.3885,24.3885,24.3515,24.3515,4900.0
2012-01-04 10:40:00,32.91,32.91,32.87,32.87,4100.0,24.3515,24.3515,24.3219,24.3219,4100.0
2012-01-04 10:45:00,32.89,32.89,32.85,32.87,4100.0,24.3367,24.3367,24.3071,24.3219,4100.0
2012-01-04 10:50:00,32.88,32.95,32.88,32.95,3600.0,24.3293,24.3811,24.3293,24.3811,3600.0
2012-01-04 10:55:00,32.96,32.96,32.91,32.91,3300.0,24.3885,24.3885,24.3515,24.3515,3300.0
2012-01-04 11:00:00,32.91,32.94,32.91,32.94,4900.0,24.3515,24.3737,24.3515,24.3737,4900.0
2012-01-04 11:05:00,32.93,32.93,32.89,32.9,9800.0,24.3663,24.3663,24.3367,24.3441,9800.0
2012-01-04 11:10:00,32.9,32.9,32.83,32.83,7300.0,24.3441,24.3441,24.2923,24.2923,7300.0
2012-01-04 11:15:00,32.83,32.83,32.81,32.81,2200.0,24.2923,24.2923,24.2775,24.2775,2200.0
2012-01-04 11:20:00,32.82,32.84,32.81,32.82,4000.0,24.2849,24.2997,24.2775,24.2849,4000.0
2012-01-04 11:25:00,32.81,32.83,32.8,32.83,4000.0,24.2775,24.2923,24.2701,24.2923,4000.0
2012-01-04 11:30:00,32.84,32.84,32.83,32.84,2400.0,24.2997,24.2997,24.2923,24.2997,2400.0
2012-01-04 11:35:00,32.83,32.84,32.81,32.82,3300.0,24.2923,24.2997,24.2775,24.2849,3300.0
2012-01-04 11:40:00,32.81,32.82,32.79,32.79,4000.0,24.2775,24.2849,24.2627,24.2627,4000.0
2012-01-04 11:45:00,32.8,32.8,32.78,32.79,2300.0,24.2701,24.2701,24.2553,24.2627,2300.0
2012-01-04 11:50:00,32.78,32.79,32.77,32.78,2400.0,24.2553,24.2627,24.2479,24.2553,2400.0
2012-01-04 11:55:00,32.77,32.77,32.75,32.77,4700.0,24.2479,24.2479,24.2331,24.2479,4700.0
2012-01-04 12:00:00,32.76,32.76,32.75,32.76,3500.0,24.2405,24.2405,24.2331,24.2405,3500.0
2012-01-04 12:05:00,32.76,32.83,32.76,32.8,8600.0,24.2405,24.2923,24.2405,24.2701,8600.0
2012-01-04 12:10:00,32.79,32.79,32.79,32.79,1300.0,24.2627,24.2627,24.2627,24.2627,1300.0
2012-01-04 12:15:00,32.79,32.81,32.77,32.77,5800.0,24.2627,24.2775,24.2479,24.2479,5800.0
2012-01-04 12:20:00,32.77,32.77,32.72,32.73,5100.0,24.2479,24.2479,24.2109,24.2183,5100.0
2012-01-04 12:25:00,32.72,32.73,32.71,32.71,5800.0,24.2109,24.2183,24.2035,24.2035,5800.0
2012-01-04 12:30:00,32.72,32.72,32.67,32.68,6200.0,24.2109,24.2109,24.1739,24.1813,6200.0
2012-01-04 12:35:00,32.67,32.68,32.65,32.67,5500.0,24.1739,24.1813,24.1591,24.1739,5500.0
2012-01-04 12:40:00,32.67,32.67,32.66,32.66,1500.0,24.1739,24.1739,24.1665,24.1665,1500.0
2012-01-04 12:45:00,32.67,32.71,32.67,32.7,7200.0,24.1739,24.2035,24.1739,24.1961,7200.0
2012-01-04 12:50:00,32.71,32.74,32.71,32.74,2800.0,24.2035,24.2257,24.2035,24.2257,2800.0
2012-01-04 12:55:00,32.73,32.73,32.72,32.73,1200.0,24.2183,24.2183,24.2109,24.2183,1200.0
2012-01-04 13:00:00,32.72,32.72,32.69,32.69,5600.0,24.2109,24.2109,24.1887,24.1887,5600.0
2012-01-04 13:05:00,32.68,32.69,32.66,32.68,3500.0,24.1813,24.1887,24.1665,24.1813,3500.0
2012-01-04 13:10:00,32.68,32.7,32.68,32.69,1100.0,24.1813,24.1961,24.1813,24.1887,1100.0
2012-01-04 13:15:00,32.69,32.69,32.65,32.67,5000.0,24.1887,24.1887,24.1591,24.1739,5000.0
2012-01-04 13:20:00,32.66,32.69,32.65,32.68,4700.0,24.1665,24.1887,24.1591,24.1813,4700.0
2012-01-04 13:25:00,32.68,32.7,32.68,32.69,10700.0,24.1813,24.1961,24.1813,24.1887,10700.0
2012-01-04 13:30:00,32.68,32.69,32.64,32.66,19200.0,24.1813,24.1887,24.1517,24.1665,19200.0
2012-01-04 13:35:00,32.66,32.68,32.65,32.66,7200.0,24.1665,24.1813,24.1591,24.1665,7200.0
2012-01-04 13:40:00,32.64,32.67,32.64,32.67,2600.0,24.1517,24.1739,24.1517,24.1739,2600.0
2012-01-04 13:45:00,32.68,32.69,32.66,32.69,3900.0,24.1813,24.1887,24.1665,24.1887,3900.0
2012-01-04 13:50:00,32.69,32.69,32.65,32.66,4500.0,24.1887,24.1887,24.1591,24.1665,4500.0
2012-01-04 13:55:00,32.65,32.65,32.64,32.65,3300.0,24.1591,24.1591,24.1517,24.1591,3300.0
2012-01-04 14:00:00,32.66,32.66,32.65,32.66,1200.0,24.1665,24.1665,24.1591,24.1665,1200.0
2012-01-04 14:05:00,32.65,32.67,32.64,32.67,12100.0,24.1591,24.1739,24.1517,24.1739,12100.0
2012-01-04 14:10:00,32.68,32.69,32.67,32.69,4900.0,24.1813,24.1887,24.1739,24.1887,4900.0
2012-01-04 14:15:00,32.69,32.73,32.69,32.73,6600.0,24.1887,24.2183,24.1887,24.2183,6600.0
2012-01-04 14:20:00,32.73,32.77,32.72,32.74,7400.0,24.2183,24.2479,24.2109,24.2257,7400.0
2012-01-04 14:25:00,32.75,32.75,32.74,32.75,2800.0,24.2331,24.2331,24.2257,24.2331,2800.0
2012-01-04 14:30:00,32.75,32.78,32.75,32.78,4600.0,24.2331,24.2553,24.2331,24.2553,4600.0
2012-01-04 14:35:00,32.78,32.78,32.77,32.78,1600.0,24.2553,24.2553,24.2479,24.2553,1600.0
2012-01-04 14:40:00,32.78,32.82,32.77,32.81,10800.0,24.2553,24.2849,24.2479,24.2775,10800.0
2012-01-04 14:45:00,32.82,32.82,32.79,32.8,7300.0,24.2849,24.2849,24.2627,24.2701,7300.0
2012-01-04 14:50:00,32.8,32.82,32.79,32.8,8800.0,24.2701,24.2849,24.2627,24.2701,8800.0
2012-01-04 14:55:00,32.8,32.82,32.8,32.82,3700.0,24.2701,24.2849,24.2701,24.2849,3700.0
2012-01-04 15:00:00,32.81,32.82,32.81,32.82,4300.0,24.2775,24.2849,24.2775,24.2849,4300.0
2012-01-04 15:05:00,32.82,32.83,32.8,32.8,15200.0,24.2849,24.2923,24.2701,24.2701,15200.0
2012-01-04 15:10:00,32.8,32.82,32.8,32.82,9300.0,24.2701,24.2849,24.2701,24.2849,9300.0
2012-01-04 15:15:00,32.82,32.82,32.81,32.82,4600.0,24.2849,24.2849,24.2775,24.2849,4600.0
2012-01-04 15:20:00,32.82,32.83,32.81,32.82,6800.0,24.2849,24.2923,24.2775,24.2849,6800.0
2012-01-04 15:25:00,32.82,32.83,32.81,32.82,9600.0,24.2849,24.2923,24.2775,24.2849,9600.0
2012-01-04 15:30:00,32.83,32.84,32.82,32.84,8400.0,24.2923,24.2997,24.2849,24.2997,8400.0
2012-01-04 15:35:00,32.83,32.84,32.83,32.83,11200.0,24.2923,24.2997,24.2923,24.2923,11200.0
2012-01-04 15:40:00,32.83,32.84,32.83,32.84,8400.0,24.2923,24.2997,24.2923,24.2997,8400.0
2012-01-04 15:45:00,32.84,32.85,32.79,32.8,25300.0,24.2997,24.3071,24.2627,24.2701,25300.0
2012-01-04 15:50:00,32.79,32.82,32.79,32.82,15100.0,24.2627,24.2849,24.2627,24.2849,15100.0
2012-01-04 15:55:00,32.82,32.82,32.76,32.76,41100.0,24.2849,24.2849,24.2405,24.2405,41100.0
2012-01-05 09:30:00,32.6,32.6,32.38,32.43,36400.0,24.1222,24.1222,23.9594,23.9964,36400.0
2012-01-05 09:35:00,32.45,32.45,32.38,32.39,6300.0,24.0112,24.0112,23.9594,23.9668,6300.0
2012-01-05 09:40:00,32.41,32.41,32.3,32.35,4300.0,23.9816,23.9816,23.9002,23.9372,4300.0
2012-01-05 09:45:00,32.35,32.35,32.18,32.24,19100.0,23.9372,23.9372,23.8114,23.8558,19100.0
2012-01-05 09:50:00,32.24,32.32,32.23,32.31,6900.0,23.8558,23.915,23.8484,23.9076,6900.0
2012-01-05 09:55:00,32.31,32.31,32.12,32.16,20900.0,23.9076,23.9076,23.767,23.7966,20900.0
2012-01-05 10:00:00,32.15,32.15,32.01,32.08,44800.0,23.7892,23.7892,23.6856,23.7374,44800.0
2012-01-05 10:05:00,32.06,32.12,32.02,32.1,19200.0,23.7226,23.767,23.693,23.7522,19200.0
2012-01-05 10:10:00,32.11,32.18,32.09,32.18,11200.0,23.7596,23.8114,23.7448,23.8114,11200.0
2012-01-05 10:15:00,32.2,32.25,32.2,32.25,14200.0,23.8262,23.8632,23.8262,23.8632,14200.0
2012-01-05 10:20:00,32.25,32.31,32.24,32.3,7000.0,23.8632,23.9076,23.8558,23.9002,7000.0
2012-01-05 10:25:00,32.32,32.41,32.32,32.36,8000.0,23.915,23.9816,23.915,23.9446,8000.0
2012-01-05 10:30:00,32.37,32.38,32.33,32.35,5500.0,23.952,23.9594,23.9224,23.9372,5500.0
2012-01-05 10:35:00,32.35,32.37,32.32,32.37,7800.0,23.9372,23.952,23.915,23.952,7800.0
2012-01-05 10:40:00,32.37,32.37,32.35,32.35,3400.0,23.952,23.952,23.9372,23.9372,3400.0
2012-01-05 10:45:00,32.35,32.39,32.33,32.35,6000.0,23.9372,23.9668,23.9224,23.9372,6000.0
2012-01-05 10:50:00,32.36,32.37,32.31,32.34,7700.0,23.9446,23.952,23.9076,23.9298,7700.0
2012-01-05 10:55:00,32.34,32.38,32.34,32.38,6400.0,23.9298,23.9594,23.9298,23.9594,6400.0
2012-01-05 11:00:00,32.38,32.45,32.38,32.45,5400.0,23.9594,24.0112,23.9594,24.0112,5400.0
2012-01-05 11:05:00,32.45,32.46,32.43,32.43,7900.0,24.0112,24.0186,23.9964,23.9964,7900.0
2012-01-05 11:10:00,32.43,32.44,32.4,32.4,7800.0,23.9964,24.0038,23.9742,23.9742,7800.0
2012-01-05 11:15:00,32.41,32.42,32.35,32.35,15200.0,23.9816,23.989,23.9372,23.9372,15200.0
2012-01-05 11:20:00,32.35,32.44,32.34,32.44,6600.0,23.9372,24.0038,23.9298,24.0038,6600.0
2012-01-05 11:25:00,32.44,32.47,32.44,32.47,5300.0,24.0038,24.026,24.0038,24.026,5300.0
2012-01-05 11:30:00,32.47,32.48,32.46,32.48,2800.0,24.026,24.0334,24.0186,24.0334,2800.0
2012-01-05 11:35:00,32.48,32.5,32.47,32.49,3100.0,24.0334,24.0482,24.026,24.0408,3100.0
2012-01-05 11:40:00,32.49,32.51,32.49,32.5,7700.0,24.0408,24.0556,24.0408,24.0482,7700.0
2012-01-05 11:45:00,32.5,32.53,32.5,32.53,9100.0,24.0482,24.0704,24.0482,24.0704,9100.0
2012-01-05 11:50:00,32.53,32.53,32.49,32.52,4600.0,24.0704,24.0704,24.0408,24.063,4600.0
2012-01-05 11:55:00,32.51,32.52,32.49,32.5,3100.0,24.0556,24.063,24.0408,24.0482,3100.0
2012-01-05 12:00:00,32.5,32.54,32.5,32.54,5600.0,24.0482,24.0778,24.0482,24.0778,5600.0
2012-01-05 12:05:00,32.54,32.57,32.53,32.57,4200.0,24.0778,24.1,24.0704,24.1,4200.0
2012-01-05 12:10:00,32.57,32.57,32.56,32.56,4100.0,24.1,24.1,24.0926,24.0926,4100.0
2012-01-05 12:15:00,32.56,32.59,32.56,32.59,5600.0,24.0926,24.1148,24.0926,24.1148,5600.0
2012-01-05 12:20:00,32.58,32.58,32.51,32.55,11800.0,24.1074,24.1074,24.0556,24.0852,11800.0
2012-01-05 12:25:00,32.55,32.59,32.54,32.59,3900.0,24.0852,24.1148,24.0778,24.1148,3900.0
2012-01-05 12:30:00,32.57,32.61,32.57,32.6,4600.0,24.1,24.1296,24.1,24.1222,4600.0
2012-01-05 12:35:00,32.6,32.61,32.55,32.55,4100.0,24.1222,24.1296,24.0852,24.0852,4100.0
2012-01-05 12:40:00,32.55,32.58,32.55,32.58,4900.0,24.0852,24.1074,24.0852,24.1074,4900.0
2012-01-05 12:45:00,32.59,32.69,32.59,32.68,11400.0,24.1148,24.1887,24.1148,24.1813,11400.0
2012-01-05 12:50:00,32.68,32.68,32.61,32.65,15800.0,24.1813,24.1813,24.1296,24.1591,15800.0
2012-01-05 12:55:00,32.66,32.71,32.66,32.68,5700.0,24.1665,24.2035,24.1665,24.1813,5700.0
2012-01-05 13:00:00,32.7,32.72,32.69,32.72,4400.0,24.1961,24.2109,24.1887,24.2109,4400.0
2012-01-05 13:05:00,32.73,32.74,32.7,32.71,3900.0,24.2183,24.2257,24.1961,24.2035,3900.0
2012-01-05 13:10:00,32.72,32.74,32.7,32.7,4100.0,24.2109,24.2257,24.1961,24.1961,4100.0
2012-01-05 13:15:00,32.71,32.73,32.69,32.71,4400.0,24.2035,24.2183,24.1887,24.2035,4400.0
2012-01-05 13:20:00,32.72,32.76,32.71,32.76,3700.0,24.2109,24.2405,24.2035,24.2405,3700.0
2012-01-05 13:25:00,32.75,32.76,32.72,32.76,7600.0,24.2331,24.2405,24.2109,24.2405,7600.0
2012-01-05 13:30:00,32.74,32.76,32.72,32.73,6500.0,24.2257,24.2405,24.2109,24.2183,6500.0
2012-01-05 13:35:00,32.73,32.74,32.69,32.69,2900.0,24.2183,24.2257,24.1887,24.1887,2900.0
2012-01-05 13:40:00,32.7,32.74,32.7,32.73,3700.0,24.1961,24.2257,24.1961,24.2183,3700.0
2012-01-05 13:45:00,32.73,32.74,32.7,32.71,5400.0,24.2183,24.2257,24.1961,24.2035,5400.0
2012-01-05 13:50:00,32.7,32.74,32.7,32.74,2200.0,24.1961,24.2257,24.1961,24.2257,2200.0
2012-01-05 13:55:00,32.74,32.75,32.73,32.75,2900.0,24.2257,24.2331,24.2183,24.2331,2900.0
2012-01-05 14:00:00,32.75,32.76,32.74,32.75,5500.0,24.2331,24.2405,24.2257,24.2331,5500.0
2012-01-05 14:05:00,32.75,32.76,32.74,32.75,11100.0,24.2331,24.2405,24.2257,24.2331,11100.0
2012-01-05 14:10:00,32.75,32.76,32.75,32.76,7400.0,24.2331,24.2405,24.2331,24.2405,7400.0
2012-01-05 14:15:00,32.76,32.76,32.75,32.76,9500.0,24.2405,24.2405,24.2331,24.2405,9500.0
2012-01-05 14:20:00,32.75,32.76,32.75,32.76,6600.0,24.2331,24.2405,24.2331,24.2405,6600.0
2012-01-05 14:25:00,32.75,32.76,32.75,32.76,5200.0,24.2331,24.2405,24.2331,24.2405,5200.0
2012-01-05 14:30:00,32.75,32.76,32.75,32.76,2600.0,24.2331,24.2405,24.2331,24.2405,2600.0
2012-01-05 14:35:00,32.75,32.76,32.75,32.75,4500.0,24.2331,24.2405,24.2331,24.2331,4500.0
2012-01-05 14:40:00,32.75,32.76,32.75,32.76,5800.0,24.2331,24.2405,24.2331,24.2405,5800.0
2012-01-05 14:45:00,32.75,32.76,32.75,32.76,3700.0,24.2331,24.2405,24.2331,24.2405,3700.0
2012-01-05 14:50:00,32.75,32.76,32.7,32.71,7700.0,24.2331,24.2405,24.1961,24.2035,7700.0
2012-01-05 14:55:00,32.71,32.72,32.69,32.69,17700.0,24.2035,24.2109,24.1887,24.1887,17700.0
2012-01-05 15:00:00,32.69,32.74,32.69,32.74,17300.0,24.1887,24.2257,24.1887,24.2257,17300.0
2012-01-05 15:05:00,32.74,32.76,32.73,32.76,6100.0,24.2257,24.2405,24.2183,24.2405,6100.0
2012-01-05 15:10:00,32.76,32.78,32.72,32.74,14400.0,24.2405,24.2553,24.2109,24.2257,14400.0
2012-01-05 15:15:00,32.73,32.78,32.73,32.78,7500.0,24.2183,24.2553,24.2183,24.2553,7500.0
2012-01-05 15:20:00,32.78,32.82,32.78,32.81,7500.0,24.2553,24.2849,24.2553,24.2775,7500.0
2012-01-05 15:25:00,32.81,32.82,32.76,32.77,15800.0,24.2775,24.2849,24.2405,24.2479,15800.0
2012-01-05 15:30:00,32.78,32.8,32.77,32.78,10600.0,24.2553,24.2701,24.2479,24.2553,10600.0
2012-01-05 15:35:00,32.77,32.8,32.77,32.8,7500.0,24.2479,24.2701,24.2479,24.2701,7500.0
2012-01-05 15:40:00,32.8,32.85,32.8,32.84,13100.0,24.2701,24.3071,24.2701,24.2997,13100.0
2012-01-05 15:45:00,32.85,32.85,32.79,32.79,16600.0,24.3071,24.3071,24.2627,24.2627,16600.0
2012-01-05 15:50:00,32.8,32.84,32.79,32.84,19900.0,24.2701,24.2997,24.2627,24.2997,19900.0
2012-01-05 15:55:00,32.83,32.86,32.81,32.81,38400.0,24.2923,24.3145,24.2775,24.2775,38400.0
2012-01-06 09:30:00,32.86,32.9,32.73,32.76,6300.0,24.3145,24.3441,24.2183,24.2405,6300.0
2012-01-06 09:35:00,32.74,32.78,32.67,32.67,2800.0,24.2257,24.2553,24.1739,24.1739,2800.0
2012-01-06 09:40:00,32.68,32.73,32.65,32.7,2600.0,24.1813,24.2183,24.1591,24.1961,2600.0
2012-01-06 09:45:00,32.69,32.71,32.65,32.65,4400.0,24.1887,24.2035,24.1591,24.1591,4400.0
2012-01-06 09:50:00,32.62,32.62,32.51,32.59,5500.0,24.1369,24.1369,24.0556,24.1148,5500.0
2012-01-06 09:55:00,32.56,32.66,32.56,32.59,4300.0,24.0926,24.1665,24.0926,24.1148,4300.0
2012-01-06 10:00:00,32.55,32.63,32.55,32.63,1100.0,24.0852,24.1443,24.0852,24.1443,1100.0
2012-01-06 10:05:00,32.65,32.7,32.64,32.67,1900.0,24.1591,24.1961,24.1517,24.1739,1900.0
2012-01-06 10:10:00,32.67,32.71,32.67,32.7,3300.0,24.1739,24.2035,24.1739,24.1961,3300.0
2012-01-06 10:15:00,32.71,32.78,32.71,32.78,4900.0,24.2035,24.2553,24.2035,24.2553,4900.0
2012-01-06 10:20:00,32.77,32.83,32.77,32.83,2200.0,24.2479,24.2923,24.2479,24.2923,2200.0
2012-01-06 10:25:00,32.83,32.87,32.83,32.86,4000.0,24.2923,24.3219,24.2923,24.3145,4000.0
2012-01-06 10:30:00,32.85,32.86,32.81,32.84,4300.0,24.3071,24.3145,24.2775,24.2997,4300.0
2012-01-06 10:35:00,32.86,32.88,32.85,32.86,1100.0,24.3145,24.3293,24.3071,24.3145,1100.0
2012-01-06 10:40:00,32.87,32.87,32.85,32.86,4100.0,24.3219,24.3219,24.3071,24.3145,4100.0
2012-01-06 10:45:00,32.86,32.87,32.85,32.86,9400.0,24.3145,24.3219,24.3071,24.3145,9400.0
2012-01-06 10:50:00,32.87,32.87,32.85,32.86,3000.0,24.3219,24.3219,24.3071,24.3145,3000.0
2012-01-06 10:55:00,32.85,32.86,32.82,32.82,1300.0,24.3071,24.3145,24.2849,24.2849,1300.0
2012-01-06 11:00:00,32.84,32.87,32.84,32.87,5700.0,24.2997,24.3219,24.2997,24.3219,5700.0
2012-01-06 11:05:00,32.87,32.87,32.85,32.86,11100.0,24.3219,24.3219,24.3071,24.3145,11100.0
2012-01-06 11:10:00,32.86,32.87,32.84,32.84,2800.0,24.3145,24.3219,24.2997,24.2997,2800.0
2012-01-06 11:15:00,32.85,32.86,32.84,32.85,1200.0,24.3071,24.3145,24.2997,24.3071,1200.0
2012-01-06 11:20:00,32.85,32.86,32.85,32.86,1600.0,24.3071,24.3145,24.3071,24.3145,1600.0
2012-01-06 11:25:00,32.86,32.87,32.86,32.87,3600.0,24.3145,24.3219,24.3145,24.3219,3600.0
2012-01-06 11:30:00,32.87,32.92,32.86,32.9,4600.0,24.3219,24.3589,24.3145,24.3441,4600.0
2012-01-06 11:35:00,32.9,32.94,32.89,32.93,3000.0,24.3441,24.3737,24.3367,24.3663,3000.0
2012-01-06 11:40:00,32.93,32.93,32.91,32.92,900.0,24.3663,24.3663,24.3515,24.3589,900.0
2012-01-06 11:45:00,32.93,32.94,32.91,32.93,2700.0,24.3663,24.3737,24.3515,24.3663,2700.0
2012-01-06 11:50:00,32.94,32.94,32.93,32.93,1400.0,24.3737,24.3737,24.3663,24.3663,1400.0
2012-01-06 11:55:00,32.94,32.94,32.93,32.93,1500.0,24.3737,24.3737,24.3663,24.3663,1500.0
2012-01-06 12:00:00,32.94,32.94,32.94,32.94,900.0,24.3737,24.3737,24.3737,24.3737,900.0
2012-01-06 12:05:00,32.93,32.93,32.89,32.89,2800.0,24.3663,24.3663,24.3367,24.3367,2800.0
2012-01-06 12:10:00,32.88,32.92,32.88,32.92,1700.0,24.3293,24.3589,24.3293,24.3589,1700.0
2012-01-06 12:15:00,32.92,32.94,32.92,32.94,2900.0,24.3589,24.3737,24.3589,24.3737,2900.0
2012-01-06 12:20:00,32.94,32.95,32.94,32.94,3600.0,24.3737,24.3811,24.3737,24.3737,3600.0
2012-01-06 12:25:00,32.95,32.95,32.94,32.95,1900.0,24.3811,24.3811,24.3737,24.3811,1900.0
2012-01-06 12:30:00,32.95,32.95,32.95,32.95,3900.0,24.3811,24.3811,24.3811,24.3811,3900.0
2012-01-06 12:35:00,32.95,32.95,32.92,32.92,3300.0,24.3811,24.3811,24.3589,24.3589,3300.0
2012-01-06 12:40:00,32.91,32.91,32.87,32.87,1000.0,24.3515,24.3515,24.3219,24.3219,1000.0
2012-01-06 12:45:00,32.86,32.86,32.82,32.83,2200.0,24.3145,24.3145,24.2849,24.2923,2200.0
2012-01-06 12:50:00,32.84,32.84,32.83,32.84,300.0,24.2997,24.2997,24.2923,24.2997,300.0
2012-01-06 12:55:00,32.84,32.84,32.83,32.83,1100.0,24.2997,24.2997,24.2923,24.2923,1100.0
2012-01-06 13:00:00,32.84,32.84,32.83,32.84,900.0,24.2997,24.2997,24.2923,24.2997,900.0
2012-01-06 13:05:00,32.83,32.86,32.83,32.86,2200.0,24.2923,24.3145,24.2923,24.3145,2200.0
2012-01-06 13:10:00,32.85,32.85,32.8,32.81,3800.0,24.3071,24.3071,24.2701,24.2775,3800.0
2012-01-06 13:15:00,32.79,32.84,32.79,32.82,1700.0,24.2627,24.2997,24.2627,24.2849,1700.0
2012-01-06 13:20:00,32.82,32.82,32.77,32.77,2400.0,24.2849,24.2849,24.2479,24.2479,2400.0
2012-01-06 13:25:00,32.78,32.78,32.75,32.75,2400.0,24.2553,24.2553,24.2331,24.2331,2400.0
2012-01-06 13:30:00,32.76,32.78,32.75,32.75,2900.0,24.2405,24.2553,24.2331,24.2331,2900.0
2012-01-06 13:35:00,32.74,32.75,32.73,32.75,1800.0,24.2257,24.2331,24.2183,24.2331,1800.0
2012-01-06 13:40:00,32.75,32.78,32.75,32.78,1600.0,24.2331,24.2553,24.2331,24.2553,1600.0
2012-01-06 13:45:00,32.78,32.8,32.78,32.8,1900.0,24.2553,24.2701,24.2553,24.2701,1900.0
2012-01-06 13:50:00,32.8,32.84,32.8,32.84,1200.0,24.2701,24.2997,24.2701,24.2997,1200.0
2012-01-06 13:55:00,32.83,32.88,32.83,32.84,3500.0,24.2923,24.3293,24.2923,24.2997,3500.0
2012-01-06 14:00:00,32.86,32.86,32.83,32.84,1600.0,24.3145,24.3145,24.2923,24.2997,1600.0
2012-01-06 14:05:00,32.84,32.88,32.84,32.87,1600.0,24.2997,24.3293,24.2997,24.3219,1600.0
2012-01-06 14:10:00,32.86,32.86,32.82,32.83,2900.0,24.3145,24.3145,24.2849,24.2923,2900.0
2012-01-06 14:15:00,32.84,32.85,32.82,32.84,8400.0,24.2997,24.3071,24.2849,24.2997,8400.0
2012-01-06 14:20:00,32.84,32.86,32.84,32.86,1800.0,24.2997,24.3145,24.2997,24.3145,1800.0
2012-01-06 14:25:00,32.86,32.86,32.85,32.86,3000.0,24.3145,24.3145,24.3071,24.3145,3000.0
2012-01-06 14:30:00,32.86,32.87,32.86,32.86,1600.0,24.3145,24.3219,24.3145,24.3145,1600.0
2012-01-06 14:35:00,32.87,32.88,32.87,32.87,1700.0,24.3219,24.3293,24.3219,24.3219,1700.0
2012-01-06 14:40:00,32.87,32.89,32.86,32.87,2900.0,24.3219,24.3367,24.3145,24.3219,2900.0
2012-01-06 14:45:00,32.87,32.88,32.86,32.88,3800.0,24.3219,24.3293,24.3145,24.3293,3800.0
2012-01-06 14:50:00,32.88,32.88,32.86,32.88,2800.0,24.3293,24.3293,24.3145,24.3293,2800.0
2012-01-06 14:55:00,32.88,32.89,32.87,32.87,4200.0,24.3293,24.3367,24.3219,24.3219,4200.0
2012-01-06 15:00:00,32.87,32.91,32.87,32.9,6000.0,24.3219,24.3515,24.3219,24.3441,6000.0
2012-01-06 15:05:00,32.9,32.94,32.89,32.94,8400.0,24.3441,24.3737,24.3367,24.3737,8400.0
2012-01-06 15:10:00,32.93,32.94,32.92,32.92,4000.0,24.3663,24.3737,24.3589,24.3589,4000.0
2012-01-06 15:15:00,32.93,32.93,32.9,32.9,9800.0,24.3663,24.3663,24.3441,24.3441,9800.0
2012-01-06 15:20:00,32.9,32.96,32.9,32.95,14300.0,24.3441,24.3885,24.3441,24.3811,14300.0
2012-01-06 15:25:00,32.95,32.96,32.93,32.94,7000.0,24.3811,24.3885,24.3663,24.3737,7000.0
2012-01-06 15:30:00,32.94,32.95,32.92,32.94,8000.0,24.3737,24.3811,24.3589,24.3737,8000.0
2012-01-06 15:35:00,32.94,32.95,32.94,32.94,10300.0,24.3737,24.3811,24.3737,24.3737,10300.0
2012-01-06 15:40:00,32.95,32.95,32.93,32.94,19800.0,24.3811,24.3811,24.3663,24.3737,19800.0
2012-01-06 15:45:00,32.95,33.0,32.94,32.94,31400.0,24.3811,24.4181,24.3737,24.3737,31400.0
2012-01-06 15:50:00,32.94,32.97,32.92,32.97,18700.0,24.3737,24.3959,24.3589,24.3959,18700.0
2012-01-06 15:55:00,32.97,32.97,32.88,32.88,65100.0,24.3959,24.3959,24.3293,24.3293,65100.0
2012-01-09 09:30:00,32.92,33.0,32.9,32.99,4400.0,24.3589,24.4181,24.3441,24.4107,4400.0
2012-01-09 09:35:00,33.0,33.0,32.93,32.94,4500.0,24.4181,24.4181,24.3663,24.3737,4500.0
2012-01-09 09:40:00,32.91,32.93,32.91,32.92,1000.0,24.3515,24.3663,24.3515,24.3589,1000.0
2012-01-09 09:45:00,32.95,32.95,32.84,32.84,3400.0,24.3811,24.3811,24.2997,24.2997,3400.0
2012-01-09 09:50:00,32.87,32.9,32.83,32.83,2200.0,24.3219,24.3441,24.2923,24.2923,2200.0
2012-01-09 09:55:00,32.86,32.91,32.84,32.9,3300.0,24.3145,24.3515,24.2997,24.3441,3300.0
2012-01-09 10:00:00,32.9,32.91,32.81,32.81,2400.0,24.3441,24.3515,24.2775,24.2775,2400.0
2012-01-09 10:05:00,32.81,32.88,32.78,32.88,8200.0,24.2775,24.3293,24.2553,24.3293,8200.0
2012-01-09 10:10:00,32.89,32.93,32.88,32.91,4300.0,24.3367,24.3663,24.3293,24.3515,4300.0
2012-01-09 10:15:00,32.91,32.91,32.85,32.85,5200.0,24.3515,24.3515,24.3071,24.3071,5200.0
2012-01-09 10:20:00,32.88,32.89,32.88,32.89,1500.0,24.3293,24.3367,24.3293,24.3367,1500.0
2012-01-09 10:25:00,32.9,32.92,32.88,32.91,2500.0,24.3441,24.3589,24.3293,24.3515,2500.0
2012-01-09 10:30:00,32.92,32.96,32.92,32.95,4400.0,24.3589,24.3885,24.3589,24.3811,4400.0
2012-01-09 10:35:00,32.95,32.97,32.95,32.97,1200.0,24.3811,24.3959,24.3811,24.3959,1200.0
2012-01-09 10:40:00,32.96,32.96,32.92,32.92,3400.0,24.3885,24.3885,24.3589,24.3589,3400.0
2012-01-09 10:45:00,32.89,32.89,32.87,32.88,3200.0,24.3367,24.3367,24.3219,24.3293,3200.0
2012-01-09 10:50:00,32.88,32.88,32.83,32.83,2000.0,24.3293,24.3293,24.2923,24.2923,2000.0
2012-01-09 10:55:00,32.82,32.84,32.79,32.81,20900.0,24.2849,24.2997,24.2627,24.2775,20900.0
2012-01-09 11:00:00,32.82,32.82,32.76,32.77,8600.0,24.2849,24.2849,24.2405,24.2479,8600.0
2012-01-09 11:05:00,32.77,32.77,32.73,32.75,7500.0,24.2479,24.2479,24.2183,24.2331,7500.0
2012-01-09 11:10:00,32.74,32.77,32.73,32.74,3300.0,24.2257,24.2479,24.2183,24.2257,3300.0
2012-01-09 11:15:00,32.74,32.75,32.72,32.73,3900.0,24.2257,24.2331,24.2109,24.2183,3900.0
2012-01-09 11:20:00,32.74,32.78,32.71,32.77,2600.0,24.2257,24.2553,24.2035,24.2479,2600.0
2012-01-09 11:25:00,32.79,32.81,32.79,32.8,3500.0,24.2627,24.2775,24.2627,24.2701,3500.0
2012-01-09 11:30:00,32.81,32.81,32.79,32.81,1400.0,24.2775,24.2775,24.2627,24.2775,1400.0
2012-01-09 11:35:00,32.8,32.82,32.79,32.82,1200.0,24.2701,24.2849,24.2627,24.2849,1200.0
2012-01-09 11:40:00,32.82,32.88,32.81,32.88,2100.0,24.2849,24.3293,24.2775,24.3293,2100.0
2012-01-09 11:45:00,32.86,32.89,32.84,32.84,2900.0,24.3145,24.3367,24.2997,24.2997,2900.0
2012-01-09 11:50:00,32.86,32.87,32.85,32.87,2900.0,24.3145,24.3219,24.3071,24.3219,2900.0
2012-01-09 11:55:00,32.86,32.86,32.84,32.84,1000.0,24.3145,24.3145,24.2997,24.2997,1000.0
2012-01-09 12:00:00,32.86,32.86,32.82,32.82,2900.0,24.3145,24.3145,24.2849,24.2849,2900.0
2012-01-09 12:05:00,32.81,32.83,32.81,32.83,1200.0,24.2775,24.2923,24.2775,24.2923,1200.0
2012-01-09 12:10:00,32.81,32.83,32.81,32.81,2800.0,24.2775,24.2923,24.2775,24.2775,2800.0
2012-01-09 12:15:00,32.8,32.8,32.78,32.78,2800.0,24.2701,24.2701,24.2553,24.2553,2800.0
2012-01-09 12:20:00,32.78,32.8,32.78,32.8,900.0,24.2553,24.2701,24.2553,24.2701,900.0
2012-01-09 12:25:00,32.81,32.88,32.81,32.88,1300.0,24.2775,24.3293,24.2775,24.3293,1300.0
2012-01-09 12:30:00,32.88,32.91,32.87,32.91,4200.0,24.3293,24.3515,24.3219,24.3515,4200.0
2012-01-09 12:35:00,32.92,32.93,32.91,32.91,2300.0,24.3589,24.3663,24.3515,24.3515,2300.0
2012-01-09 12:40:00,32.91,32.92,32.91,32.91,700.0,24.3515,24.3589,24.3515,24.3515,700.0
2012-01-09 12:45:00,32.91,32.92,32.91,32.91,3600.0,24.3515,24.3589,24.3515,24.3515,3600.0
2012-01-09 12:50:00,32.91,32.92,32.91,32.91,300.0,24.3515,24.3589,24.3515,24.3515,300.0
2012-01-09 12:55:00,32.91,32.91,32.9,32.9,1300.0,24.3515,24.3515,24.3441,24.3441,1300.0
2012-01-09 13:00:00,32.9,32.9,32.86,32.86,2500.0,24.3441,24.3441,24.3145,24.3145,2500.0
2012-01-09 13:05:00,32.86,32.89,32.86,32.86,2000.0,24.3145,24.3367,24.3145,24.3145,2000.0
2012-01-09 13:10:00,32.88,32.88,32.86,32.88,500.0,24.3293,24.3293,24.3145,24.3293,500.0
2012-01-09 13:15:00,32.87,32.9,32.87,32.89,2400.0,24.3219,24.3441,24.3219,24.3367,2400.0
2012-01-09 13:20:00,32.89,32.9,32.88,32.9,1900.0,24.3367,24.3441,24.3293,24.3441,1900.0
2012-01-09 13:25:00,32.9,32.93,32.89,32.93,2100.0,24.3441,24.3663,24.3367,24.3663,2100.0
2012-01-09 13:30:00,32.91,32.91,32.88,32.89,1100.0,24.3515,24.3515,24.3293,24.3367,1100.0
2012-01-09 13:35:00,32.89,32.89,32.86,32.87,1000.0,24.3367,24.3367,24.3145,24.3219,1000.0
2012-01-09 13:40:00,32.87,32.89,32.87,32.89,1400.0,24.3219,24.3367,24.3219,24.3367,1400.0
2012-01-09 13:45:00,32.89,32.94,32.89,32.93,5100.0,24.3367,24.3737,24.3367,24.3663,5100.0
2012-01-09 13:50:00,32.95,32.95,32.94,32.95,500.0,24.3811,24.3811,24.3737,24.3811,500.0
2012-01-09 13:55:00,32.95,32.95,32.94,32.95,3100.0,24.3811,24.3811,24.3737,24.3811,3100.0
2012-01-09 14:00:00,32.96,32.98,32.96,32.98,1900.0,24.3885,24.4033,24.3885,24.4033,1900.0
2012-01-09 14:05:00,32.97,32.97,32.92,32.92,2100.0,24.3959,24.3959,24.3589,24.3589,2100.0
2012-01-09 14:10:00,32.93,32.95,32.93,32.94,1000.0,24.3663,24.3811,24.3663,24.3737,1000.0
2012-01-09 14:15:00,32.95,32.95,32.91,32.91,3000.0,24.3811,24.3811,24.3515,24.3515,3000.0
2012-01-09 14:20:00,32.92,32.92,32.92,32.92,1100.0,24.3589,24.3589,24.3589,24.3589,1100.0
2012-01-09 14:25:00,32.91,32.91,32.9,32.91,1700.0,24.3515,24.3515,24.3441,24.3515,1700.0
2012-01-09 14:30:00,32.9,32.94,32.9,32.94,2100.0,24.3441,24.3737,24.3441,24.3737,2100.0
2012-01-09 14:35:00,32.93,32.93,32.91,32.91,1700.0,24.3663,24.3663,24.3515,24.3515,1700.0
2012-01-09 14:40:00,32.92,32.92,32.9,32.9,1500.0,24.3589,24.3589,24.3441,24.3441,1500.0
2012-01-09 14:45:00,32.91,32.93,32.88,32.93,18500.0,24.3515,24.3663,24.3293,24.3663,18500.0
2012-01-09 14:50:00,32.92,32.93,32.88,32.89,4500.0,24.3589,24.3663,24.3293,24.3367,4500.0
2012-01-09 14:55:00,32.89,32.9,32.88,32.88,1700.0,24.3367,24.3441,24.3293,24.3293,1700.0
2012-01-09 15:00:00,32.88,32.91,32.87,32.89,6000.0,24.3293,24.3515,24.3219,24.3367,6000.0
2012-01-09 15:05:00,32.88,32.89,32.87,32.89,5600.0,24.3293,24.3367,24.3219,24.3367,5600.0
2012-01-09 15:10:00,32.89,32.89,32.86,32.87,2200.0,24.3367,24.3367,24.3145,24.3219,2200.0
2012-01-09 15:15:00,32.88,32.88,32.86,32.86,2800.0,24.3293,24.3293,24.3145,24.3145,2800.0
2012-01-09 15:20:00,32.86,32.87,32.85,32.86,1300.0,24.3145,24.3219,24.3071,24.3145,1300.0
2012-01-09 15:25:00,32.86,32.88,32.86,32.88,4500.0,24.3145,24.3293,24.3145,24.3293,4500.0
2012-01-09 15:30:00,32.88,32.91,32.88,32.9,2600.0,24.3293,24.3515,24.3293,24.3441,2600.0
2012-01-09 15:35:00,32.91,32.91,32.88,32.89,7600.0,24.3515,24.3515,24.3293,24.3367,7600.0
2012-01-09 15:40:00,32.9,32.91,32.88,32.91,4900.0,24.3441,24.3515,24.3293,24.3515,4900.0
2012-01-09 15:45:00,32.91,32.97,32.91,32.93,12600.0,24.3515,24.3959,24.3515,24.3663,12600.0
2012-01-09 15:50:00,32.92,32.92,32.91,32.92,6900.0,24.3589,24.3589,24.3515,24.3589,6900.0
2012-01-09 15:55:00,32.91,32.96,32.91,32.96,33600.0,24.3515,24.3885,24.3515,24.3885,33600.0
2012-01-10 09:30:00,33.09,33.13,33.04,33.04,19200.0,24.4847,24.5143,24.4477,24.4477,19200.0
2012-01-10 09:35:00,33.04,33.05,32.88,32.88,5000.0,24.4477,24.4551,24.3293,24.3293,5000.0
2012-01-10 09:40:00,32.89,32.89,32.83,32.83,2900.0,24.3367,24.3367,24.2923,24.2923,2900.0
2012-01-10 09:45:00,32.83,32.92,32.83,32.92,3000.0,24.2923,24.3589,24.2923,24.3589,3000.0
2012-01-10 09:50:00,32.94,33.02,32.94,32.98,4100.0,24.3737,24.4329,24.3737,24.4033,4100.0
2012-01-10 09:55:00,32.97,32.97,32.92,32.95,3300.0,24.3959,24.3959,24.3589,24.3811,3300.0
2012-01-10 10:00:00,32.96,33.0,32.96,33.0,12700.0,24.3885,24.4181,24.3885,24.4181,12700.0
2012-01-10 10:05:00,33.0,33.0,32.97,32.98,5700.0,24.4181,24.4181,24.3959,24.4033,5700.0
2012-01-10 10:10:00,32.97,32.98,32.95,32.97,2600.0,24.3959,24.4033,24.3811,24.3959,2600.0
2012-01-10 10:15:00,32.96,33.0,32.96,33.0,1000.0,24.3885,24.4181,24.3885,24.4181,1000.0
2012-01-10 10:20:00,32.97,33.0,32.97,32.98,3400.0,24.3959,24.4181,24.3959,24.4033,3400.0
2012-01-10 10:25:00,32.99,32.99,32.96,32.98,3400.0,24.4107,24.4107,24.3885,24.4033,3400.0
2012-01-10 10:30:00,32.98,32.98,32.95,32.97,3800.0,24.4033,24.4033,24.3811,24.3959,3800.0
2012-01-10 10:35:00,32.97,32.99,32.94,32.94,2000.0,24.3959,24.4107,24.3737,24.3737,2000.0
2012-01-10 10:40:00,32.96,33.0,32.96,32.98,4400.0,24.3885,24.4181,24.3885,24.4033,4400.0
2012-01-10 10:45:00,32.98,32.98,32.95,32.96,2200.0,24.4033,24.4033,24.3811,24.3885,2200.0
2012-01-10 10:50:00,32.98,32.99,32.98,32.98,2300.0,24.4033,24.4107,24.4033,24.4033,2300.0
2012-01-10 10:55:00,32.97,32.99,32.97,32.98,1600.0,24.3959,24.4107,24.3959,24.4033,1600.0
2012-01-10 11:00:00,32.98,32.99,32.96,32.96,5600.0,24.4033,24.4107,24.3885,24.3885,5600.0
2012-01-10 11:05:00,32.96,33.0,32.96,33.0,5100.0,24.3885,24.4181,24.3885,24.4181,5100.0
2012-01-10 11:10:00,33.0,33.0,32.99,33.0,2300.0,24.4181,24.4181,24.4107,24.4181,2300.0
2012-01-10 11:15:00,33.0,33.0,32.97,32.97,2100.0,24.4181,24.4181,24.3959,24.3959,2100.0
2012-01-10 11:20:00,32.98,32.98,32.95,32.96,2600.0,24.4033,24.4033,24.3811,24.3885,2600.0
2012-01-10 11:25:00,32.96,32.98,32.95,32.98,3500.0,24.3885,24.4033,24.3811,24.4033,3500.0
2012-01-10 11:30:00,32.98,33.0,32.96,33.0,4800.0,24.4033,24.4181,24.3885,24.4181,4800.0
2012-01-10 11:35:00,33.0,33.0,32.99,33.0,2000.0,24.4181,24.4181,24.4107,24.4181,2000.0
2012-01-10 11:40:00,33.0,33.0,32.99,33.0,1500.0,24.4181,24.4181,24.4107,24.4181,1500.0
2012-01-10 11:45:00,33.0,33.0,32.99,32.99,2300.0,24.4181,24.4181,24.4107,24.4107,2300.0
2012-01-10 11:50:00,32.99,33.04,32.99,33.03,9500.0,24.4107,24.4477,24.4107,24.4403,9500.0
2012-01-10 11:55:00,33.03,33.05,33.03,33.04,1400.0,24.4403,24.4551,24.4403,24.4477,1400.0
2012-01-10 12:00:00,33.04,33.04,33.0,33.03,27900.0,24.4477,24.4477,24.4181,24.4403,27900.0
2012-01-10 12:05:00,33.04,33.04,33.02,33.03,3200.0,24.4477,24.4477,24.4329,24.4403,3200.0
2012-01-10 12:10:00,33.02,33.03,33.02,33.02,500.0,24.4329,24.4403,24.4329,24.4329,500.0
2012-01-10 12:15:00,33.03,33.03,33.02,33.03,3800.0,24.4403,24.4403,24.4329,24.4403,3800.0
2012-01-10 12:20:00,33.02,33.03,33.01,33.01,3000.0,24.4329,24.4403,24.4255,24.4255,3000.0
2012-01-10 12:25:00,33.01,33.02,32.98,33.02,9600.0,24.4255,24.4329,24.4033,24.4329,9600.0
2012-01-10 12:30:00,33.01,33.01,32.99,32.99,2300.0,24.4255,24.4255,24.4107,24.4107,2300.0
2012-01-10 12:35:00,32.99,33.02,32.99,33.02,1800.0,24.4107,24.4329,24.4107,24.4329,1800.0
2012-01-10 12:40:00,33.02,33.02,33.01,33.01,600.0,24.4329,24.4329,24.4255,24.4255,600.0
2012-01-10 12:45:00,33.02,33.03,33.0,33.02,7900.0,24.4329,24.4403,24.4181,24.4329,7900.0
2012-01-10 12:50:00,33.02,33.03,33.02,33.03,1900.0,24.4329,24.4403,24.4329,24.4403,1900.0
2012-01-10 12:55:00,33.02,33.03,33.02,33.03,4100.0,24.4329,24.4403,24.4329,24.4403,4100.0
2012-01-10 13:00:00,33.03,33.03,33.01,33.02,2100.0,24.4403,24.4403,24.4255,24.4329,2100.0
2012-01-10 13:05:00,33.02,33.03,33.01,33.02,1500.0,24.4329,24.4403,24.4255,24.4329,1500.0
2012-01-10 13:10:00,33.02,33.02,33.0,33.0,2200.0,24.4329,24.4329,24.4181,24.4181,2200.0
2012-01-10 13:15:00,33.0,33.0,32.99,33.0,3600.0,24.4181,24.4181,24.4107,24.4181,3600.0
2012-01-10 13:20:00,33.0,33.02,33.0,33.01,1300.0,24.4181,24.4329,24.4181,24.4255,1300.0
2012-01-10 13:25:00,33.02,33.03,33.01,33.02,1900.0,24.4329,24.4403,24.4255,24.4329,1900.0
2012-01-10 13:30:00,33.02,33.03,33.01,33.03,3400.0,24.4329,24.4403,24.4255,24.4403,3400.0
2012-01-10 13:35:00,33.03,33.03,33.01,33.01,3200.0,24.4403,24.4403,24.4255,24.4255,3200.0
2012-01-10 13:40:00,33.01,33.02,33.0,33.0,1200.0,24.4255,24.4329,24.4181,24.4181,1200.0
2012-01-10 13:45:00,33.01,33.01,32.98,32.98,4100.0,24.4255,24.4255,24.4033,24.4033,4100.0
2012-01-10 13:50:00,32.99,33.01,32.98,33.0,8200.0,24.4107,24.4255,24.4033,24.4181,8200.0
2012-01-10 13:55:00,33.0,33.0,32.99,33.0,22900.0,24.4181,24.4181,24.4107,24.4181,22900.0
2012-01-10 14:00:00,33.0,33.02,33.0,33.02,4600.0,24.4181,24.4329,24.4181,24.4329,4600.0
2012-01-10 14:05:00,33.02,33.02,33.0,33.0,10200.0,24.4329,24.4329,24.4181,24.4181,10200.0
2012-01-10 14:10:00,33.0,33.02,33.0,33.0,27100.0,24.4181,24.4329,24.4181,24.4181,27100.0
2012-01-10 14:15:00,33.0,33.0,33.0,33.0,900.0,24.4181,24.4181,24.4181,24.4181,900.0
2012-01-10 14:20:00,33.0,33.0,33.0,33.0,2100.0,24.4181,24.4181,24.4181,24.4181,2100.0
2012-01-10 14:25:00,32.99,33.0,32.99,33.0,800.0,24.4107,24.4181,24.4107,24.4181,800.0
2012-01-10 14:30:00,33.0,33.0,32.99,32.99,2500.0,24.4181,24.4181,24.4107,24.4107,2500.0
2012-01-10 14:35:00,33.0,33.01,32.99,33.0,10000.0,24.4181,24.4255,24.4107,24.4181,10000.0
2012-01-10 14:40:00,32.99,33.01,32.99,33.0,2400.0,24.4107,24.4255,24.4107,24.4181,2400.0
2012-01-10 14:45:00,33.01,33.01,33.0,33.0,2900.0,24.4255,24.4255,24.4181,24.4181,2900.0
2012-01-10 14:50:00,33.01,33.01,32.99,32.99,5500.0,24.4255,24.4255,24.4107,24.4107,5500.0
2012-01-10 14:55:00,33.0,33.0,33.0,33.0,1500.0,24.4181,24.4181,24.4181,24.4181,1500.0
2012-01-10 15:00:00,33.0,33.01,33.0,33.01,1200.0,24.4181,24.4255,24.4181,24.4255,1200.0
2012-01-10 15:05:00,33.01,33.02,33.0,33.01,7100.0,24.4255,24.4329,24.4181,24.4255,7100.0
2012-01-10 15:10:00,33.01,33.02,32.98,33.02,11400.0,24.4255,24.4329,24.4033,24.4329,11400.0
2012-01-10 15:15:00,33.0,33.02,32.99,32.99,6300.0,24.4181,24.4329,24.4107,24.4107,6300.0
2012-01-10 15:20:00,32.99,33.0,32.98,32.99,4300.0,24.4107,24.4181,24.4033,24.4107,4300.0
2012-01-10 15:25:00,32.99,33.0,32.98,32.99,5700.0,24.4107,24.4181,24.4033,24.4107,5700.0
2012-01-10 15:30:00,33.0,33.0,32.98,33.0,6200.0,24.4181,24.4181,24.4033,24.4181,6200.0
2012-01-10 15:35:00,32.99,33.0,32.98,33.0,8200.0,24.4107,24.4181,24.4033,24.4181,8200.0
2012-01-10 15:40:00,33.0,33.0,32.98,32.99,6800.0,24.4181,24.4181,24.4033,24.4107,6800.0
2012-01-10 15:45:00,33.0,33.01,32.99,33.0,16400.0,24.4181,24.4255,24.4107,24.4181,16400.0
2012-01-10 15:50:00,32.99,33.01,32.99,33.0,7700.0,24.4107,24.4255,24.4107,24.4181,7700.0
2012-01-10 15:55:00,33.0,33.01,32.99,33.0,30100.0,24.4181,24.4255,24.4107,24.4181,30100.0
2012-01-11 09:30:00,32.89,32.89,32.77,32.78,3000.0,24.3367,24.3367,24.2479,24.2553,3000.0
2012-01-11 09:35:00,32.77,32.88,32.76,32.88,9400.0,24.2479,24.3293,24.2405,24.3293,9400.0
2012-01-11 09:40:00,32.87,33.02,32.87,33.02,1700.0,24.3219,24.4329,24.3219,24.4329,1700.0
2012-01-11 09:45:00,33.02,33.02,32.93,32.99,4000.0,24.4329,24.4329,24.3663,24.4107,4000.0
2012-01-11 09:50:00,33.0,33.0,32.89,32.89,4100.0,24.4181,24.4181,24.3367,24.3367,4100.0
2012-01-11 09:55:00,32.9,32.9,32.85,32.85,500.0,24.3441,24.3441,24.3071,24.3071,500.0
2012-01-11 10:00:00,32.83,32.84,32.83,32.84,1400.0,24.2923,24.2997,24.2923,24.2997,1400.0
2012-01-11 10:05:00,32.87,32.89,32.86,32.88,2500.0,24.3219,24.3367,24.3145,24.3293,2500.0
2012-01-11 10:10:00,32.88,32.93,32.88,32.93,1800.0,24.3293,24.3663,24.3293,24.3663,1800.0
2012-01-11 10:15:00,32.91,32.92,32.89,32.92,1100.0,24.3515,24.3589,24.3367,24.3589,1100.0
2012-01-11 10:20:00,32.95,32.98,32.94,32.96,1400.0,24.3811,24.4033,24.3737,24.3885,1400.0
2012-01-11 10:25:00,32.93,32.99,32.93,32.99,1500.0,24.3663,24.4107,24.3663,24.4107,1500.0
2012-01-11 10:30:00,32.98,33.02,32.97,33.0,2500.0,24.4033,24.4329,24.3959,24.4181,2500.0
2012-01-11 10:35:00,33.03,33.05,33.01,33.05,1100.0,24.4403,24.4551,24.4255,24.4551,1100.0
2012-01-11 10:40:00,33.04,33.07,33.04,33.07,1800.0,24.4477,24.4699,24.4477,24.4699,1800.0
2012-01-11 10:45:00,33.06,33.1,33.05,33.1,20800.0,24.4625,24.4921,24.4551,24.4921,20800.0
2012-01-11 10:50:00,33.1,33.11,33.07,33.07,9100.0,24.4921,24.4995,24.4699,24.4699,9100.0
2012-01-11 10:55:00,33.08,33.09,33.04,33.05,27300.0,24.4773,24.4847,24.4477,24.4551,27300.0
2012-01-11 11:00:00,33.04,33.07,33.04,33.06,9600.0,24.4477,24.4699,24.4477,24.4625,9600.0
2012-01-11 11:05:00,33.08,33.1,33.08,33.08,3400.0,24.4773,24.4921,24.4773,24.4773,3400.0
2012-01-11 11:10:00,33.09,33.1,33.08,33.1,1900.0,24.4847,24.4921,24.4773,24.4921,1900.0
2012-01-11 11:15:00,33.1,33.12,33.1,33.12,2700.0,24.4921,24.5069,24.4921,24.5069,2700.0
2012-01-11 11:20:00,33.1,33.1,33.07,33.07,3600.0,24.4921,24.4921,24.4699,24.4699,3600.0
2012-01-11 11:25:00,33.08,33.1,33.07,33.08,1500.0,24.4773,24.4921,24.4699,24.4773,1500.0
2012-01-11 11:30:00,33.08,33.1,33.08,33.1,3700.0,24.4773,24.4921,24.4773,24.4921,3700.0
2012-01-11 11:35:00,33.1,33.1,33.09,33.09,4500.0,24.4921,24.4921,24.4847,24.4847,4500.0
2012-01-11 11:40:00,33.08,33.08,33.05,33.06,2400.0,24.4773,24.4773,24.4551,24.4625,2400.0
2012-01-11 11:45:00,33.07,33.09,33.05,33.07,2300.0,24.4699,24.4847,24.4551,24.4699,2300.0
2012-01-11 11:50:00,33.07,33.07,33.04,33.05,3000.0,24.4699,24.4699,24.4477,24.4551,3000.0
2012-01-11 11:55:00,33.04,33.04,33.0,33.0,2700.0,24.4477,24.4477,24.4181,24.4181,2700.0
2012-01-11 12:00:00,33.0,33.03,32.98,33.01,7000.0,24.4181,24.4403,24.4033,24.4255,7000.0
2012-01-11 12:05:00,32.99,33.01,32.98,33.01,1900.0,24.4107,24.4255,24.4033,24.4255,1900.0
2012-01-11 12:10:00,33.01,33.05,33.0,33.05,3300.0,24.4255,24.4551,24.4181,24.4551,3300.0
2012-01-11 12:15:00,33.03,33.07,33.03,33.07,4700.0,24.4403,24.4699,24.4403,24.4699,4700.0
2012-01-11 12:20:00,33.06,33.1,33.06,33.09,1900.0,24.4625,24.4921,24.4625,24.4847,1900.0
2012-01-11 12:25:00,33.08,33.08,33.06,33.07,1500.0,24.4773,24.4773,24.4625,24.4699,1500.0
2012-01-11 12:30:00,33.07,33.08,33.05,33.08,2900.0,24.4699,24.4773,24.4551,24.4773,2900.0
2012-01-11 12:35:00,33.07,33.09,33.06,33.06,1800.0,24.4699,24.4847,24.4625,24.4625,1800.0
2012-01-11 12:40:00,33.06,33.08,33.06,33.07,2300.0,24.4625,24.4773,24.4625,24.4699,2300.0
2012-01-11 12:45:00,33.07,33.08,33.05,33.08,1500.0,24.4699,24.4773,24.4551,24.4773,1500.0
2012-01-11 12:50:00,33.08,33.1,33.07,33.08,1500.0,24.4773,24.4921,24.4699,24.4773,1500.0
2012-01-11 12:55:00,33.09,33.1,33.09,33.1,7800.0,24.4847,24.4921,24.4847,24.4921,7800.0
2012-01-11 13:00:00,33.1,33.11,33.08,33.08,2900.0,24.4921,24.4995,24.4773,24.4773,2900.0
2012-01-11 13:05:00,33.08,33.1,33.08,33.09,3000.0,24.4773,24.4921,24.4773,24.4847,3000.0
2012-01-11 13:10:00,33.07,33.08,33.05,33.08,1100.0,24.4699,24.4773,24.4551,24.4773,1100.0
2012-01-11 13:15:00,33.05,33.07,33.04,33.04,800.0,24.4551,24.4699,24.4477,24.4477,800.0
2012-01-11 13:20:00,33.03,33.03,33.01,33.02,5600.0,24.4403,24.4403,24.4255,24.4329,5600.0
2012-01-11 13:25:00,33.03,33.04,33.02,33.04,1500.0,24.4403,24.4477,24.4329,24.4477,1500.0
2012-01-11 13:30:00,33.04,33.04,33.01,33.02,1700.0,24.4477,24.4477,24.4255,24.4329,1700.0
2012-01-11 13:35:00,33.01,33.02,32.99,33.02,14600.0,24.4255,24.4329,24.4107,24.4329,14600.0
2012-01-11 13:40:00,33.02,33.03,33.01,33.01,1500.0,24.4329,24.4403,24.4255,24.4255,1500.0
2012-01-11 13:45:00,33.01,33.01,32.99,32.99,3300.0,24.4255,24.4255,24.4107,24.4107,3300.0
2012-01-11 13:50:00,32.99,33.0,32.98,32.98,3100.0,24.4107,24.4181,24.4033,24.4033,3100.0
2012-01-11 13:55:00,32.97,32.97,32.94,32.97,1700.0,24.3959,24.3959,24.3737,24.3959,1700.0
2012-01-11 14:00:00,32.97,32.98,32.97,32.98,7100.0,24.3959,24.4033,24.3959,24.4033,7100.0
2012-01-11 14:05:00,32.97,33.0,32.97,32.99,3200.0,24.3959,24.4181,24.3959,24.4107,3200.0
2012-01-11 14:10:00,32.98,32.98,32.97,32.97,2200.0,24.4033,24.4033,24.3959,24.3959,2200.0
2012-01-11 14:15:00,32.97,32.99,32.97,32.97,2100.0,24.3959,24.4107,24.3959,24.3959,2100.0
2012-01-11 14:20:00,32.96,32.97,32.93,32.93,3800.0,24.3885,24.3959,24.3663,24.3663,3800.0
2012-01-11 14:25:00,32.93,32.95,32.91,32.95,5900.0,24.3663,24.3811,24.3515,24.3811,5900.0
2012-01-11 14:30:00,32.94,32.95,32.94,32.94,1100.0,24.3737,24.3811,24.3737,24.3737,1100.0
2012-01-11 14:35:00,32.95,32.96,32.94,32.94,4000.0,24.3811,24.3885,24.3737,24.3737,4000.0
2012-01-11 14:40:00,32.94,32.97,32.93,32.97,4400.0,24.3737,24.3959,24.3663,24.3959,4400.0
2012-01-11 14:45:00,32.97,32.97,32.94,32.95,6300.0,24.3959,24.3959,24.3737,24.3811,6300.0
2012-01-11 14:50:00,32.94,32.96,32.94,32.96,800.0,24.3737,24.3885,24.3737,24.3885,800.0
2012-01-11 14:55:00,32.96,32.98,32.95,32.95,3800.0,24.3885,24.4033,24.3811,24.3811,3800.0
2012-01-11 15:00:00,32.95,32.96,32.94,32.95,5300.0,24.3811,24.3885,24.3737,24.3811,5300.0
2012-01-11 15:05:00,32.97,32.97,32.94,32.94,3700.0,24.3959,24.3959,24.3737,24.3737,3700.0
2012-01-11 15:10:00,32.93,32.97,32.93,32.96,4800.0,24.3663,24.3959,24.3663,24.3885,4800.0
2012-01-11 15:15:00,32.97,32.98,32.96,32.97,5800.0,24.3959,24.4033,24.3885,24.3959,5800.0
2012-01-11 15:20:00,32.97,32.99,32.96,32.97,7100.0,24.3959,24.4107,24.3885,24.3959,7100.0
2012-01-11 15:25:00,32.97,33.02,32.97,32.99,11200.0,24.3959,24.4329,24.3959,24.4107,11200.0
2012-01-11 15:30:00,32.99,33.0,32.97,32.99,6400.0,24.4107,24.4181,24.3959,24.4107,6400.0
2012-01-11 15:35:00,32.99,33.02,32.98,33.02,6300.0,24.4107,24.4329,24.4033,24.4329,6300.0
2012-01-11 15:40:00,33.02,33.04,33.01,33.02,5200.0,24.4329,24.4477,24.4255,24.4329,5200.0
2012-01-11 15:45:00,33.02,33.06,33.02,33.04,15700.0,24.4329,24.4625,24.4329,24.4477,15700.0
2012-01-11 15:50:00,33.05,33.06,33.04,33.06,10300.0,24.4551,24.4625,24.4477,24.4625,10300.0
2012-01-11 15:55:00,33.06,33.06,33.01,33.02,22600.0,24.4625,24.4625,24.4255,24.4329,22600.0
2012-01-12 09:30:00,33.09,33.13,33.04,33.06,4100.0,24.4847,24.5143,24.4477,24.4625,4100.0
2012-01-12 09:35:00,33.08,33.13,33.04,33.04,2400.0,24.4773,24.5143,24.4477,24.4477,2400.0
2012-01-12 09:40:00,33.03,33.09,33.03,33.09,800.0,24.4403,24.4847,24.4403,24.4847,800.0
2012-01-12 09:45:00,33.1,33.12,33.05,33.08,3000.0,24.4921,24.5069,24.4551,24.4773,3000.0
2012-01-12 09:50:00,33.09,33.11,33.09,33.1,2000.0,24.4847,24.4995,24.4847,24.4921,2000.0
2012-01-12 09:55:00,33.11,33.19,33.08,33.13,23900.0,24.4995,24.5587,24.4773,24.5143,23900.0
2012-01-12 10:00:00,33.13,33.22,33.07,33.22,24400.0,24.5143,24.5809,24.4699,24.5809,24400.0
2012-01-12 10:05:00,33.21,33.23,33.16,33.16,6300.0,24.5735,24.5883,24.5365,24.5365,6300.0
2012-01-12 10:10:00,33.17,33.17,33.14,33.14,700.0,24.5439,24.5439,24.5217,24.5217,700.0
2012-01-12 10:15:00,33.12,33.13,33.12,33.13,1100.0,24.5069,24.5143,24.5069,24.5143,1100.0
2012-01-12 10:20:00,33.13,33.13,33.13,33.13,200.0,24.5143,24.5143,24.5143,24.5143,200.0
2012-01-12 10:25:00,33.12,33.14,33.12,33.14,500.0,24.5069,24.5217,24.5069,24.5217,500.0
2012-01-12 10:30:00,33.14,33.14,33.11,33.12,1300.0,24.5217,24.5217,24.4995,24.5069,1300.0
2012-01-12 10:35:00,33.11,33.13,33.09,33.09,1900.0,24.4995,24.5143,24.4847,24.4847,1900.0
2012-01-12 10:40:00,33.08,33.09,33.03,33.03,3500.0,24.4773,24.4847,24.4403,24.4403,3500.0
2012-01-12 10:45:00,33.04,33.04,33.0,33.02,11600.0,24.4477,24.4477,24.4181,24.4329,11600.0
2012-01-12 10:50:00,33.01,33.04,33.01,33.04,4500.0,24.4255,24.4477,24.4255,24.4477,4500.0
2012-01-12 10:55:00,33.02,33.02,32.98,32.98,1500.0,24.4329,24.4329,24.4033,24.4033,1500.0
2012-01-12 11:00:00,32.97,33.02,32.97,33.01,5100.0,24.3959,24.4329,24.3959,24.4255,5100.0
2012-01-12 11:05:00,33.0,33.01,32.96,32.96,3600.0,24.4181,24.4255,24.3885,24.3885,3600.0
2012-01-12 11:10:00,32.97,32.97,32.93,32.93,4900.0,24.3959,24.3959,24.3663,24.3663,4900.0
2012-01-12 11:15:00,32.93,32.94,32.91,32.91,3200.0,24.3663,24.3737,24.3515,24.3515,3200.0
2012-01-12 11:20:00,32.91,32.91,32.89,32.9,3500.0,24.3515,24.3515,24.3367,24.3441,3500.0
2012-01-12 11:25:00,32.9,32.92,32.9,32.92,3000.0,24.3441,24.3589,24.3441,24.3589,3000.0
2012-01-12 11:30:00,32.91,32.93,32.9,32.92,3100.0,24.3515,24.3663,24.3441,24.3589,3100.0
2012-01-12 11:35:00,32.92,32.92,32.92,32.92,0.0,24.3589,24.3589,24.3589,24.3589,0.0
2012-01-12 11:40:00,32.96,32.98,32.95,32.98,1000.0,24.3885,24.4033,24.3811,24.4033,1000.0
2012-01-12 11:45:00,32.96,32.96,32.94,32.95,6300.0,24.3885,24.3885,24.3737,24.3811,6300.0
2012-01-12 11:50:00,32.94,32.95,32.91,32.91,1700.0,24.3737,24.3811,24.3515,24.3515,1700.0
2012-01-12 11:55:00,32.91,32.93,32.91,32.93,1600.0,24.3515,24.3663,24.3515,24.3663,1600.0
2012-01-12 12:00:00,32.94,32.94,32.94,32.94,1600.0,24.3737,24.3737,24.3737,24.3737,1600.0
2012-01-12 12:05:00,32.93,32.93,32.89,32.89,2000.0,24.3663,24.3663,24.3367,24.3367,2000.0
2012-01-12 12:10:00,32.9,32.93,32.9,32.93,3700.0,24.3441,24.3663,24.3441,24.3663,3700.0
2012-01-12 12:15:00,32.93,32.93,32.92,32.92,1700.0,24.3663,24.3663,24.3589,24.3589,1700.0
2012-01-12 12:20:00,32.94,32.94,32.94,32.94,300.0,24.3737,24.3737,24.3737,24.3737,300.0
2012-01-12 12:25:00,32.94,32.94,32.92,32.93,2200.0,24.3737,24.3737,24.3589,24.3663,2200.0
2012-01-12 12:30:00,32.93,32.96,32.92,32.94,1800.0,24.3663,24.3885,24.3589,24.3737,1800.0
2012-01-12 12:35:00,32.94,32.96,32.94,32.96,900.0,24.3737,24.3885,24.3737,24.3885,900.0
2012-01-12 12:40:00,32.95,32.95,32.95,32.95,300.0,24.3811,24.3811,24.3811,24.3811,300.0
2012-01-12 12:45:00,32.94,32.95,32.93,32.93,900.0,24.3737,24.3811,24.3663,24.3663,900.0
2012-01-12 12:50:00,32.93,32.93,32.91,32.92,2100.0,24.3663,24.3663,24.3515,24.3589,2100.0
2012-01-12 12:55:00,32.92,32.97,32.92,32.96,2800.0,24.3589,24.3959,24.3589,24.3885,2800.0
2012-01-12 13:00:00,32.96,33.0,32.96,33.0,2700.0,24.3885,24.4181,24.3885,24.4181,2700.0
2012-01-12 13:05:00,32.99,33.02,32.99,33.02,1600.0,24.4107,24.4329,24.4107,24.4329,1600.0
2012-01-12 13:10:00,33.01,33.01,33.01,33.01,800.0,24.4255,24.4255,24.4255,24.4255,800.0
2012-01-12 13:15:00,33.01,33.01,33.0,33.0,1500.0,24.4255,24.4255,24.4181,24.4181,1500.0
2012-01-12 13:20:00,33.01,33.01,32.99,33.01,2300.0,24.4255,24.4255,24.4107,24.4255,2300.0
2012-01-12 13:25:00,32.99,32.99,32.99,32.99,200.0,24.4107,24.4107,24.4107,24.4107,200.0
2012-01-12 13:30:00,33.0,33.02,33.0,33.02,300.0,24.4181,24.4329,24.4181,24.4329,300.0
2012-01-12 13:35:00,33.02,33.02,32.98,32.98,1900.0,24.4329,24.4329,24.4033,24.4033,1900.0
2012-01-12 13:40:00,32.97,32.99,32.97,32.97,1300.0,24.3959,24.4107,24.3959,24.3959,1300.0
2012-01-12 13:45:00,32.99,32.99,32.97,32.97,1400.0,24.4107,24.4107,24.3959,24.3959,1400.0
2012-01-12 13:50:00,33.0,33.0,32.97,32.97,800.0,24.4181,24.4181,24.3959,24.3959,800.0
2012-01-12 13:55:00,32.97,33.0,32.97,32.98,2100.0,24.3959,24.4181,24.3959,24.4033,2100.0
2012-01-12 14:00:00,32.99,32.99,32.98,32.98,600.0,24.4107,24.4107,24.4033,24.4033,600.0
2012-01-12 14:05:00,32.98,32.98,32.95,32.96,3000.0,24.4033,24.4033,24.3811,24.3885,3000.0
2012-01-12 14:10:00,32.94,32.94,32.93,32.93,1200.0,24.3737,24.3737,24.3663,24.3663,1200.0
2012-01-12 14:15:00,32.94,32.97,32.93,32.97,2600.0,24.3737,24.3959,24.3663,24.3959,2600.0
2012-01-12 14:20:00,32.97,32.97,32.95,32.96,600.0,24.3959,24.3959,24.3811,24.3885,600.0
2012-01-12 14:25:00,32.96,32.97,32.96,32.97,800.0,24.3885,24.3959,24.3885,24.3959,800.0
2012-01-12 14:30:00,32.97,32.97,32.96,32.97,2100.0,24.3959,24.3959,24.3885,24.3959,2100.0
2012-01-12 14:35:00,32.98,33.03,32.98,33.03,1500.0,24.4033,24.4403,24.4033,24.4403,1500.0
2012-01-12 14:40:00,33.03,33.05,33.02,33.05,900.0,24.4403,24.4551,24.4329,24.4551,900.0
2012-01-12 14:45:00,33.06,33.06,33.04,33.04,1700.0,24.4625,24.4625,24.4477,24.4477,1700.0
2012-01-12 14:50:00,33.03,33.03,33.01,33.01,1600.0,24.4403,24.4403,24.4255,24.4255,1600.0
2012-01-12 14:55:00,33.04,33.04,33.02,33.02,2300.0,24.4477,24.4477,24.4329,24.4329,2300.0
2012-01-12 15:00:00,33.02,33.04,33.02,33.03,2400.0,24.4329,24.4477,24.4329,24.4403,2400.0
2012-01-12 15:05:00,33.02,33.04,33.02,33.03,1100.0,24.4329,24.4477,24.4329,24.4403,1100.0
2012-01-12 15:10:00,33.04,33.05,33.02,33.03,2100.0,24.4477,24.4551,24.4329,24.4403,2100.0
2012-01-12 15:15:00,33.03,33.05,33.03,33.04,1600.0,24.4403,24.4551,24.4403,24.4477,1600.0
2012-01-12 15:20:00,33.06,33.06,33.02,33.02,4600.0,24.4625,24.4625,24.4329,24.4329,4600.0
2012-01-12 15:25:00,33.02,33.04,33.02,33.02,2300.0,24.4329,24.4477,24.4329,24.4329,2300.0
2012-01-12 15:30:00,33.04,33.04,33.02,33.03,1300.0,24.4477,24.4477,24.4329,24.4403,1300.0
2012-01-12 15:35:00,33.04,33.04,33.02,33.02,2100.0,24.4477,24.4477,24.4329,24.4329,2100.0
2012-01-12 15:40:00,33.02,33.05,33.02,33.05,5400.0,24.4329,24.4551,24.4329,24.4551,5400.0
2012-01-12 15:45:00,33.05,33.09,33.01,33.04,19300.0,24.4551,24.4847,24.4255,24.4477,19300.0
2012-01-12 15:50:00,33.04,33.04,32.99,32.99,10500.0,24.4477,24.4477,24.4107,24.4107,10500.0
2012-01-12 15:55:00,33.01,33.04,33.01,33.03,21900.0,24.4255,24.4477,24.4255,24.4403,21900.0
2012-01-13 09:30:00,32.87,32.9,32.8,32.88,10500.0,24.3219,24.3441,24.2701,24.3293,10500.0
2012-01-13 09:35:00,32.94,33.0,32.92,32.96,5900.0,24.3737,24.4181,24.3589,24.3885,5900.0
2012-01-13 09:40:00,32.96,32.96,32.89,32.94,2200.0,24.3885,24.3885,24.3367,24.3737,2200.0
2012-01-13 09:45:00,32.93,32.99,32.91,32.94,5500.0,24.3663,24.4107,24.3515,24.3737,5500.0
2012-01-13 09:50:00,32.92,32.99,32.91,32.98,14800.0,24.3589,24.4107,24.3515,24.4033,14800.0
2012-01-13 09:55:00,32.95,32.98,32.92,32.95,4700.0,24.3811,24.4033,24.3589,24.3811,4700.0
2012-01-13 10:00:00,32.93,32.98,32.93,32.98,5800.0,24.3663,24.4033,24.3663,24.4033,5800.0
2012-01-13 10:05:00,32.95,32.95,32.88,32.9,9100.0,24.3811,24.3811,24.3293,24.3441,9100.0
2012-01-13 10:10:00,32.88,32.93,32.87,32.93,3600.0,24.3293,24.3663,24.3219,24.3663,3600.0
2012-01-13 10:15:00,32.89,32.94,32.89,32.93,3000.0,24.3367,24.3737,24.3367,24.3663,3000.0
2012-01-13 10:20:00,32.93,32.93,32.89,32.9,4700.0,24.3663,24.3663,24.3367,24.3441,4700.0
2012-01-13 10:25:00,32.9,32.96,32.89,32.89,6300.0,24.3441,24.3885,24.3367,24.3367,6300.0
2012-01-13 10:30:00,32.9,32.93,32.88,32.93,5600.0,24.3441,24.3663,24.3293,24.3663,5600.0
2012-01-13 10:35:00,32.94,32.97,32.92,32.97,5800.0,24.3737,24.3959,24.3589,24.3959,5800.0
2012-01-13 10:40:00,32.97,32.97,32.93,32.97,6400.0,24.3959,24.3959,24.3663,24.3959,6400.0
2012-01-13 10:45:00,32.97,32.99,32.94,32.94,5400.0,24.3959,24.4107,24.3737,24.3737,5400.0
2012-01-13 10:50:00,32.94,32.96,32.93,32.96,7000.0,24.3737,24.3885,24.3663,24.3885,7000.0
2012-01-13 10:55:00,32.94,32.94,32.88,32.9,9900.0,24.3737,24.3737,24.3293,24.3441,9900.0
2012-01-13 11:00:00,32.9,32.9,32.85,32.85,3500.0,24.3441,24.3441,24.3071,24.3071,3500.0
2012-01-13 11:05:00,32.85,32.89,32.85,32.85,6300.0,24.3071,24.3367,24.3071,24.3071,6300.0
2012-01-13 11:10:00,32.84,32.86,32.82,32.84,3300.0,24.2997,24.3145,24.2849,24.2997,3300.0
2012-01-13 11:15:00,32.85,32.89,32.82,32.89,5700.0,24.3071,24.3367,24.2849,24.3367,5700.0
2012-01-13 11:20:00,32.88,32.91,32.88,32.9,4300.0,24.3293,24.3515,24.3293,24.3441,4300.0
2012-01-13 11:25:00,32.89,32.93,32.88,32.93,4800.0,24.3367,24.3663,24.3293,24.3663,4800.0
2012-01-13 11:30:00,32.93,32.93,32.91,32.91,3000.0,24.3663,24.3663,24.3515,24.3515,3000.0
2012-01-13 11:35:00,32.91,32.92,32.89,32.89,3100.0,24.3515,24.3589,24.3367,24.3367,3100.0
2012-01-13 11:40:00,32.89,32.9,32.89,32.89,1300.0,24.3367,24.3441,24.3367,24.3367,1300.0
2012-01-13 11:45:00,32.89,32.91,32.86,32.9,4400.0,24.3367,24.3515,24.3145,24.3441,4400.0
2012-01-13 11:50:00,32.89,32.94,32.88,32.93,5100.0,24.3367,24.3737,24.3293,24.3663,5100.0
2012-01-13 11:55:00,32.95,32.95,32.93,32.93,3600.0,24.3811,24.3811,24.3663,24.3663,3600.0
2012-01-13 12:00:00,32.93,32.93,32.86,32.88,6100.0,24.3663,24.3663,24.3145,24.3293,6100.0
2012-01-13 12:05:00,32.89,32.89,32.87,32.87,3300.0,24.3367,24.3367,24.3219,24.3219,3300.0
2012-01-13 12:10:00,32.88,32.89,32.82,32.83,3300.0,24.3293,24.3367,24.2849,24.2923,3300.0
2012-01-13 12:15:00,32.84,32.89,32.83,32.83,13000.0,24.2997,24.3367,24.2923,24.2923,13000.0
2012-01-13 12:20:00,32.82,32.87,32.82,32.85,19500.0,24.2849,24.3219,24.2849,24.3071,19500.0
2012-01-13 12:25:00,32.86,32.88,32.83,32.83,2700.0,24.3145,24.3293,24.2923,24.2923,2700.0
2012-01-13 12:30:00,32.83,32.85,32.83,32.85,200.0,24.2923,24.3071,24.2923,24.3071,200.0
2012-01-13 12:35:00,32.86,32.86,32.84,32.84,200.0,24.3145,24.3145,24.2997,24.2997,200.0
2012-01-13 12:40:00,32.86,32.86,32.85,32.86,1100.0,24.3145,24.3145,24.3071,24.3145,1100.0
2012-01-13 12:45:00,32.85,32.89,32.85,32.89,1800.0,24.3071,24.3367,24.3071,24.3367,1800.0
2012-01-13 12:50:00,32.89,32.9,32.88,32.89,2500.0,24.3367,24.3441,24.3293,24.3367,2500.0
2012-01-13 12:55:00,32.91,32.93,32.91,32.93,1000.0,24.3515,24.3663,24.3515,24.3663,1000.0
2012-01-13 13:00:00,32.91,32.91,32.86,32.86,2000.0,24.3515,24.3515,24.3145,24.3145,2000.0
2012-01-13 13:05:00,32.85,32.85,32.81,32.81,1900.0,24.3071,24.3071,24.2775,24.2775,1900.0
2012-01-13 13:10:00,32.83,32.86,32.81,32.85,7200.0,24.2923,24.3145,24.2775,24.3071,7200.0
2012-01-13 13:15:00,32.85,32.86,32.84,32.86,2100.0,24.3071,24.3145,24.2997,24.3145,2100.0
2012-01-13 13:20:00,32.87,32.87,32.86,32.87,1300.0,24.3219,24.3219,24.3145,24.3219,1300.0
2012-01-13 13:25:00,32.87,32.89,32.87,32.89,1300.0,24.3219,24.3367,24.3219,24.3367,1300.0
2012-01-13 13:30:00,32.87,32.88,32.87,32.88,1100.0,24.3219,24.3293,24.3219,24.3293,1100.0
2012-01-13 13:35:00,32.88,32.89,32.87,32.88,3200.0,24.3293,24.3367,24.3219,24.3293,3200.0
2012-01-13 13:40:00,32.89,32.89,32.88,32.88,2300.0,24.3367,24.3367,24.3293,24.3293,2300.0
2012-01-13 13:45:00,32.89,32.94,32.89,32.93,2800.0,24.3367,24.3737,24.3367,24.3663,2800.0
2012-01-13 13:50:00,32.93,32.97,32.93,32.95,3700.0,24.3663,24.3959,24.3663,24.3811,3700.0
2012-01-13 13:55:00,32.95,32.97,32.95,32.97,400.0,24.3811,24.3959,24.3811,24.3959,400.0
2012-01-13 14:00:00,32.96,32.98,32.95,32.98,6600.0,24.3885,24.4033,24.3811,24.4033,6600.0
2012-01-13 14:05:00,32.98,32.98,32.95,32.95,2800.0,24.4033,24.4033,24.3811,24.3811,2800.0
2012-01-13 14:10:00,32.96,32.98,32.96,32.98,2000.0,24.3885,24.4033,24.3885,24.4033,2000.0
2012-01-13 14:15:00,32.97,32.98,32.96,32.97,3700.0,24.3959,24.4033,24.3885,24.3959,3700.0
2012-01-13 14:20:00,32.97,32.98,32.97,32.97,600.0,24.3959,24.4033,24.3959,24.3959,600.0
2012-01-13 14:25:00,32.98,33.0,32.96,33.0,3600.0,24.4033,24.4181,24.3885,24.4181,3600.0
2012-01-13 14:30:00,33.0,33.0,32.98,32.98,3900.0,24.4181,24.4181,24.4033,24.4033,3900.0
2012-01-13 14:35:00,32.99,33.01,32.96,32.99,32600.0,24.4107,24.4255,24.3885,24.4107,32600.0
2012-01-13 14:40:00,33.0,33.01,32.99,33.0,2800.0,24.4181,24.4255,24.4107,24.4181,2800.0
2012-01-13 14:45:00,33.0,33.01,32.97,32.98,4200.0,24.4181,24.4255,24.3959,24.4033,4200.0
2012-01-13 14:50:00,32.97,32.97,32.94,32.95,1200.0,24.3959,24.3959,24.3737,24.3811,1200.0
2012-01-13 14:55:00,32.97,32.98,32.95,32.96,3200.0,24.3959,24.4033,24.3811,24.3885,3200.0
2012-01-13 15:00:00,32.95,32.95,32.93,32.95,5100.0,24.3811,24.3811,24.3663,24.3811,5100.0
2012-01-13 15:05:00,32.96,33.01,32.96,33.01,4500.0,24.3885,24.4255,24.3885,24.4255,4500.0
2012-01-13 15:10:00,33.0,33.01,32.98,32.98,2400.0,24.4181,24.4255,24.4033,24.4033,2400.0
2012-01-13 15:15:00,32.98,33.01,32.98,33.0,5200.0,24.4033,24.4255,24.4033,24.4181,5200.0
2012-01-13 15:20:00,32.99,32.99,32.97,32.98,5600.0,24.4107,24.4107,24.3959,24.4033,5600.0
2012-01-13 15:25:00,32.99,33.03,32.99,33.02,4400.0,24.4107,24.4403,24.4107,24.4329,4400.0
2012-01-13 15:30:00,33.03,33.03,33.02,33.03,2100.0,24.4403,24.4403,24.4329,24.4403,2100.0
2012-01-13 15:35:00,33.03,33.05,33.02,33.04,7600.0,24.4403,24.4551,24.4329,24.4477,7600.0
2012-01-13 15:40:00,33.04,33.05,33.03,33.03,10000.0,24.4477,24.4551,24.4403,24.4403,10000.0
2012-01-13 15:45:00,33.02,33.04,33.01,33.02,8900.0,24.4329,24.4477,24.4255,24.4329,8900.0
2012-01-13 15:50:00,33.03,33.03,32.99,32.99,6200.0,24.4403,24.4403,24.4107,24.4107,6200.0
2012-01-13 15:55:00,32.99,33.0,32.98,32.98,21200.0,24.4107,24.4181,24.4033,24.4033,21200.0
2012-01-17 09:30:00,33.01,33.24,33.01,33.23,10500.0,24.4255,24.5957,24.4255,24.5883,10500.0
2012-01-17 09:35:00,33.25,33.25,33.19,33.19,1900.0,24.6031,24.6031,24.5587,24.5587,1900.0
2012-01-17 09:40:00,33.2,33.23,33.16,33.2,1600.0,24.5661,24.5883,24.5365,24.5661,1600.0
2012-01-17 09:45:00,33.23,33.24,33.19,33.19,3600.0,24.5883,24.5957,24.5587,24.5587,3600.0
2012-01-17 09:50:00,33.19,33.21,33.13,33.16,4600.0,24.5587,24.5735,24.5143,24.5365,4600.0
2012-01-17 09:55:00,33.16,33.16,33.11,33.14,5400.0,24.5365,24.5365,24.4995,24.5217,5400.0
2012-01-17 10:00:00,33.14,33.2,33.14,33.16,7200.0,24.5217,24.5661,24.5217,24.5365,7200.0
2012-01-17 10:05:00,33.16,33.16,33.09,33.12,2400.0,24.5365,24.5365,24.4847,24.5069,2400.0
2012-01-17 10:10:00,33.11,33.13,33.08,33.13,2100.0,24.4995,24.5143,24.4773,24.5143,2100.0
2012-01-17 10:15:00,33.15,33.15,33.12,33.13,2700.0,24.5291,24.5291,24.5069,24.5143,2700.0
2012-01-17 10:20:00,33.13,33.15,33.12,33.14,2500.0,24.5143,24.5291,24.5069,24.5217,2500.0
2012-01-17 10:25:00,33.14,33.14,33.11,33.11,3000.0,24.5217,24.5217,24.4995,24.4995,3000.0
2012-01-17 10:30:00,33.11,33.11,33.08,33.08,2300.0,24.4995,24.4995,24.4773,24.4773,2300.0
2012-01-17 10:35:00,33.08,33.09,33.07,33.08,1500.0,24.4773,24.4847,24.4699,24.4773,1500.0
2012-01-17 10:40:00,33.08,33.09,33.08,33.08,1700.0,24.4773,24.4847,24.4773,24.4773,1700.0
2012-01-17 10:45:00,33.09,33.09,33.05,33.05,3400.0,24.4847,24.4847,24.4551,24.4551,3400.0
2012-01-17 10:50:00,33.05,33.05,33.03,33.03,400.0,24.4551,24.4551,24.4403,24.4403,400.0
2012-01-17 10:55:00,33.06,33.09,33.06,33.07,2400.0,24.4625,24.4847,24.4625,24.4699,2400.0
2012-01-17 11:00:00,33.07,33.1,33.07,33.1,2000.0,24.4699,24.4921,24.4699,24.4921,2000.0
2012-01-17 11:05:00,33.12,33.13,33.1,33.11,2500.0,24.5069,24.5143,24.4921,24.4995,2500.0
2012-01-17 11:10:00,33.09,33.11,33.09,33.1,500.0,24.4847,24.4995,24.4847,24.4921,500.0
2012-01-17 11:15:00,33.1,33.11,32.98,32.99,21900.0,24.4921,24.4995,24.4033,24.4107,21900.0
2012-01-17 11:20:00,32.98,32.99,32.94,32.94,5300.0,24.4033,24.4107,24.3737,24.3737,5300.0
2012-01-17 11:25:00,32.94,32.95,32.94,32.95,1300.0,24.3737,24.3811,24.3737,24.3811,1300.0
2012-01-17 11:30:00,32.94,32.96,32.94,32.95,1900.0,24.3737,24.3885,24.3737,24.3811,1900.0
2012-01-17 11:35:00,32.97,32.97,32.95,32.95,3300.0,24.3959,24.3959,24.3811,24.3811,3300.0
2012-01-17 11:40:00,32.95,32.97,32.94,32.94,2500.0,24.3811,24.3959,24.3737,24.3737,2500.0
2012-01-17 11:45:00,32.94,32.96,32.94,32.95,2900.0,24.3737,24.3885,24.3737,24.3811,2900.0
2012-01-17 11:50:00,32.95,32.99,32.94,32.98,3100.0,24.3811,24.4107,24.3737,24.4033,3100.0
2012-01-17 11:55:00,32.97,32.97,32.94,32.95,1000.0,24.3959,24.3959,24.3737,24.3811,1000.0
2012-01-17 12:00:00,32.96,32.97,32.94,32.95,1700.0,24.3885,24.3959,24.3737,24.3811,1700.0
2012-01-17 12:05:00,32.95,32.99,32.95,32.99,2400.0,24.3811,24.4107,24.3811,24.4107,2400.0
2012-01-17 12:10:00,32.99,33.0,32.98,32.99,4700.0,24.4107,24.4181,24.4033,24.4107,4700.0
2012-01-17 12:15:00,32.98,32.99,32.96,32.96,8700.0,24.4033,24.4107,24.3885,24.3885,8700.0
2012-01-17 12:20:00,32.96,32.96,32.9,32.9,4700.0,24.3885,24.3885,24.3441,24.3441,4700.0
2012-01-17 12:25:00,32.91,32.91,32.9,32.91,6300.0,24.3515,24.3515,24.3441,24.3515,6300.0
2012-01-17 12:30:00,32.9,32.9,32.83,32.84,17500.0,24.3441,24.3441,24.2923,24.2997,17500.0
2012-01-17 12:35:00,32.83,32.83,32.79,32.79,8200.0,24.2923,24.2923,24.2627,24.2627,8200.0
2012-01-17 12:40:00,32.79,32.8,32.79,32.79,1900.0,24.2627,24.2701,24.2627,24.2627,1900.0
2012-01-17 12:45:00,32.81,32.83,32.81,32.83,2500.0,24.2775,24.2923,24.2775,24.2923,2500.0
2012-01-17 12:50:00,32.83,32.83,32.8,32.82,5100.0,24.2923,24.2923,24.2701,24.2849,5100.0
2012-01-17 12:55:00,32.81,32.83,32.81,32.83,3000.0,24.2775,24.2923,24.2775,24.2923,3000.0
2012-01-17 13:00:00,32.83,32.87,32.83,32.83,7200.0,24.2923,24.3219,24.2923,24.2923,7200.0
2012-01-17 13:05:00,32.83,32.86,32.83,32.83,2100.0,24.2923,24.3145,24.2923,24.2923,2100.0
2012-01-17 13:10:00,32.85,32.85,32.83,32.85,3200.0,24.3071,24.3071,24.2923,24.3071,3200.0
2012-01-17 13:15:00,32.85,32.89,32.85,32.89,2100.0,24.3071,24.3367,24.3071,24.3367,2100.0
2012-01-17 13:20:00,32.88,32.9,32.88,32.9,1300.0,24.3293,24.3441,24.3293,24.3441,1300.0
2012-01-17 13:25:00,32.89,32.89,32.88,32.88,1900.0,24.3367,24.3367,24.3293,24.3293,1900.0
2012-01-17 13:30:00,32.88,32.88,32.87,32.87,2000.0,24.3293,24.3293,24.3219,24.3219,2000.0
2012-01-17 13:35:00,32.89,32.89,32.87,32.87,3500.0,24.3367,24.3367,24.3219,24.3219,3500.0
2012-01-17 13:40:00,32.87,32.88,32.87,32.88,1500.0,24.3219,24.3293,24.3219,24.3293,1500.0
2012-01-17 13:45:00,32.89,32.89,32.88,32.88,3300.0,24.3367,24.3367,24.3293,24.3293,3300.0
2012-01-17 13:50:00,32.88,32.89,32.85,32.86,2700.0,24.3293,24.3367,24.3071,24.3145,2700.0
2012-01-17 13:55:00,32.85,32.87,32.85,32.87,2400.0,24.3071,24.3219,24.3071,24.3219,2400.0
2012-01-17 14:00:00,32.86,32.87,32.84,32.84,1900.0,24.3145,24.3219,24.2997,24.2997,1900.0
2012-01-17 14:05:00,32.85,32.86,32.84,32.85,3300.0,24.3071,24.3145,24.2997,24.3071,3300.0
2012-01-17 14:10:00,32.85,32.85,32.83,32.83,1900.0,24.3071,24.3071,24.2923,24.2923,1900.0
2012-01-17 14:15:00,32.84,32.85,32.82,32.85,2000.0,24.2997,24.3071,24.2849,24.3071,2000.0
2012-01-17 14:20:00,32.86,32.86,32.84,32.85,3500.0,24.3145,24.3145,24.2997,24.3071,3500.0
2012-01-17 14:25:00,32.84,32.86,32.84,32.84,2800.0,24.2997,24.3145,24.2997,24.2997,2800.0
2012-01-17 14:30:00,32.85,32.85,32.82,32.82,4100.0,24.3071,24.3071,24.2849,24.2849,4100.0
2012-01-17 14:35:00,32.81,32.82,32.78,32.78,4500.0,24.2775,24.2849,24.2553,24.2553,4500.0
2012-01-17 14:40:00,32.78,32.8,32.77,32.79,8800.0,24.2553,24.2701,24.2479,24.2627,8800.0
2012-01-17 14:45:00,32.8,32.8,32.77,32.77,5200.0,24.2701,24.2701,24.2479,24.2479,5200.0
2012-01-17 14:50:00,32.78,32.78,32.77,32.78,1700.0,24.2553,24.2553,24.2479,24.2553,1700.0
2012-01-17 14:55:00,32.77,32.81,32.77,32.8,3700.0,24.2479,24.2775,24.2479,24.2701,3700.0
2012-01-17 15:00:00,32.8,32.81,32.79,32.81,3200.0,24.2701,24.2775,24.2627,24.2775,3200.0
2012-01-17 15:05:00,32.81,32.81,32.72,32.72,6000.0,24.2775,24.2775,24.2109,24.2109,6000.0
2012-01-17 15:10:00,32.73,32.74,32.73,32.73,1500.0,24.2183,24.2257,24.2183,24.2183,1500.0
2012-01-17 15:15:00,32.75,32.75,32.73,32.73,5900.0,24.2331,24.2331,24.2183,24.2183,5900.0
2012-01-17 15:20:00,32.73,32.77,32.73,32.77,5100.0,24.2183,24.2479,24.2183,24.2479,5100.0
2012-01-17 15:25:00,32.76,32.8,32.76,32.8,7700.0,24.2405,24.2701,24.2405,24.2701,7700.0
2012-01-17 15:30:00,32.8,32.82,32.79,32.82,7200.0,24.2701,24.2849,24.2627,24.2849,7200.0
2012-01-17 15:35:00,32.83,32.84,32.81,32.84,4600.0,24.2923,24.2997,24.2775,24.2997,4600.0
2012-01-17 15:40:00,32.83,32.85,32.83,32.83,15300.0,24.2923,24.3071,24.2923,24.2923,15300.0
2012-01-17 15:45:00,32.84,32.87,32.84,32.85,14500.0,24.2997,24.3219,24.2997,24.3071,14500.0
2012-01-17 15:50:00,32.85,32.88,32.85,32.87,10100.0,24.3071,24.3293,24.3071,24.3219,10100.0
2012-01-17 15:55:00,32.87,32.87,32.84,32.86,30100.0,24.3219,24.3219,24.2997,24.3145,30100.0
2012-01-18 09:30:00,32.89,32.91,32.76,32.81,7000.0,24.3367,24.3515,24.2405,24.2775,7000.0
2012-01-18 09:35:00,32.8,32.87,32.8,32.84,900.0,24.2701,24.3219,24.2701,24.2997,900.0
2012-01-18 09:40:00,32.83,32.95,32.83,32.9,700.0,24.2923,24.3811,24.2923,24.3441,700.0
2012-01-18 09:45:00,32.94,32.96,32.93,32.96,1200.0,24.3737,24.3885,24.3663,24.3885,1200.0
2012-01-18 09:50:00,32.97,32.99,32.97,32.99,1400.0,24.3959,24.4107,24.3959,24.4107,1400.0
2012-01-18 09:55:00,32.99,32.99,32.97,32.99,400.0,24.4107,24.4107,24.3959,24.4107,400.0
2012-01-18 10:00:00,32.99,33.0,32.97,32.99,4700.0,24.4107,24.4181,24.3959,24.4107,4700.0
2012-01-18 10:05:00,32.99,33.0,32.97,32.99,1300.0,24.4107,24.4181,24.3959,24.4107,1300.0
2012-01-18 10:10:00,32.99,33.0,32.97,32.97,1600.0,24.4107,24.4181,24.3959,24.3959,1600.0
2012-01-18 10:15:00,32.97,32.99,32.97,32.98,1800.0,24.3959,24.4107,24.3959,24.4033,1800.0
2012-01-18 10:20:00,32.98,33.1,32.97,33.08,18500.0,24.4033,24.4921,24.3959,24.4773,18500.0
2012-01-18 10:25:00,33.09,33.11,33.09,33.09,1700.0,24.4847,24.4995,24.4847,24.4847,1700.0
2012-01-18 10:30:00,33.08,33.13,33.06,33.08,2400.0,24.4773,24.5143,24.4625,24.4773,2400.0
2012-01-18 10:35:00,33.06,33.07,33.05,33.06,1100.0,24.4625,24.4699,24.4551,24.4625,1100.0
2012-01-18 10:40:00,33.06,33.06,33.05,33.06,1200.0,24.4625,24.4625,24.4551,24.4625,1200.0
2012-01-18 10:45:00,33.06,33.06,33.03,33.04,2100.0,24.4625,24.4625,24.4403,24.4477,2100.0
2012-01-18 10:50:00,33.02,33.08,33.01,33.08,1200.0,24.4329,24.4773,24.4255,24.4773,1200.0
2012-01-18 10:55:00,33.08,33.1,33.05,33.05,1100.0,24.4773,24.4921,24.4551,24.4551,1100.0
2012-01-18 11:00:00,33.07,33.07,33.0,33.0,2100.0,24.4699,24.4699,24.4181,24.4181,2100.0
2012-01-18 11:05:00,33.02,33.03,33.0,33.01,2000.0,24.4329,24.4403,24.4181,24.4255,2000.0
2012-01-18 11:10:00,33.0,33.03,33.0,33.03,2400.0,24.4181,24.4403,24.4181,24.4403,2400.0
2012-01-18 11:15:00,33.05,33.06,33.02,33.04,3100.0,24.4551,24.4625,24.4329,24.4477,3100.0
2012-01-18 11:20:00,33.03,33.07,33.03,33.07,2400.0,24.4403,24.4699,24.4403,24.4699,2400.0
2012-01-18 11:25:00,33.07,33.07,33.04,33.04,1500.0,24.4699,24.4699,24.4477,24.4477,1500.0
2012-01-18 11:30:00,33.05,33.06,33.04,33.04,1200.0,24.4551,24.4625,24.4477,24.4477,1200.0
2012-01-18 11:35:00,33.05,33.05,32.98,32.99,1100.0,24.4551,24.4551,24.4033,24.4107,1100.0
2012-01-18 11:40:00,33.01,33.02,33.0,33.01,700.0,24.4255,24.4329,24.4181,24.4255,700.0
2012-01-18 11:45:00,33.01,33.02,32.99,33.0,900.0,24.4255,24.4329,24.4107,24.4181,900.0
2012-01-18 11:50:00,33.0,33.0,32.97,32.97,1200.0,24.4181,24.4181,24.3959,24.3959,1200.0
2012-01-18 11:55:00,32.97,32.99,32.96,32.99,1300.0,24.3959,24.4107,24.3885,24.4107,1300.0
2012-01-18 12:00:00,32.99,33.02,32.98,32.99,3400.0,24.4107,24.4329,24.4033,24.4107,3400.0
2012-01-18 12:05:00,32.99,32.99,32.99,32.99,0.0,24.4107,24.4107,24.4107,24.4107,0.0
2012-01-18 12:10:00,32.98,33.02,32.98,33.01,2500.0,24.4033,24.4329,24.4033,24.4255,2500.0
2012-01-18 12:15:00,33.01,33.07,33.0,33.04,29600.0,24.4255,24.4699,24.4181,24.4477,29600.0
2012-01-18 12:20:00,33.03,33.06,33.03,33.06,2300.0,24.4403,24.4625,24.4403,24.4625,2300.0
2012-01-18 12:25:00,33.05,33.07,33.05,33.07,1200.0,24.4551,24.4699,24.4551,24.4699,1200.0
2012-01-18 12:30:00,33.1,33.1,33.09,33.1,500.0,24.4921,24.4921,24.4847,24.4921,500.0
2012-01-18 12:35:00,33.09,33.09,33.07,33.07,1200.0,24.4847,24.4847,24.4699,24.4699,1200.0
2012-01-18 12:40:00,33.07,33.09,33.05,33.09,700.0,24.4699,24.4847,24.4551,24.4847,700.0
2012-01-18 12:45:00,33.07,33.07,33.07,33.07,100.0,24.4699,24.4699,24.4699,24.4699,100.0
2012-01-18 12:50:00,33.12,33.12,33.1,33.1,800.0,24.5069,24.5069,24.4921,24.4921,800.0
2012-01-18 12:55:00,33.12,33.12,33.1,33.1,400.0,24.5069,24.5069,24.4921,24.4921,400.0
2012-01-18 13:00:00,33.11,33.11,33.1,33.1,400.0,24.4995,24.4995,24.4921,24.4921,400.0
2012-01-18 13:05:00,33.08,33.09,33.08,33.09,500.0,24.4773,24.4847,24.4773,24.4847,500.0
2012-01-18 13:10:00,33.08,33.08,33.06,33.07,3100.0,24.4773,24.4773,24.4625,24.4699,3100.0
2012-01-18 13:15:00,33.08,33.09,33.08,33.09,300.0,24.4773,24.4847,24.4773,24.4847,300.0
2012-01-18 13:20:00,33.09,33.1,33.09,33.1,900.0,24.4847,24.4921,24.4847,24.4921,900.0
2012-01-18 13:25:00,33.12,33.13,33.11,33.11,1200.0,24.5069,24.5143,24.4995,24.4995,1200.0
2012-01-18 13:30:00,33.11,33.16,33.11,33.15,3200.0,24.4995,24.5365,24.4995,24.5291,3200.0
2012-01-18 13:35:00,33.15,33.15,33.14,33.14,500.0,24.5291,24.5291,24.5217,24.5217,500.0
2012-01-18 13:40:00,33.16,33.16,33.16,33.16,300.0,24.5365,24.5365,24.5365,24.5365,300.0
2012-01-18 13:45:00,33.14,33.16,33.14,33.14,1800.0,24.5217,24.5365,24.5217,24.5217,1800.0
2012-01-18 13:50:00,33.13,33.13,33.09,33.09,1800.0,24.5143,24.5143,24.4847,24.4847,1800.0
2012-01-18 13:55:00,33.08,33.13,33.08,33.13,2100.0,24.4773,24.5143,24.4773,24.5143,2100.0
2012-01-18 14:00:00,33.14,33.19,33.13,33.15,3500.0,24.5217,24.5587,24.5143,24.5291,3500.0
2012-01-18 14:05:00,33.16,33.18,33.16,33.17,1800.0,24.5365,24.5513,24.5365,24.5439,1800.0
2012-01-18 14:10:00,33.18,33.19,33.16,33.16,1900.0,24.5513,24.5587,24.5365,24.5365,1900.0
2012-01-18 14:15:00,33.18,33.19,33.15,33.15,1700.0,24.5513,24.5587,24.5291,24.5291,1700.0
2012-01-18 14:20:00,33.18,33.18,33.15,33.16,2500.0,24.5513,24.5513,24.5291,24.5365,2500.0
2012-01-18 14:25:00,33.15,33.18,33.14,33.18,3400.0,24.5291,24.5513,24.5217,24.5513,3400.0
2012-01-18 14:30:00,33.18,33.18,33.15,33.15,400.0,24.5513,24.5513,24.5291,24.5291,400.0
2012-01-18 14:35:00,33.16,33.16,33.15,33.15,1100.0,24.5365,24.5365,24.5291,24.5291,1100.0
2012-01-18 14:40:00,33.13,33.2,33.13,33.2,4200.0,24.5143,24.5661,24.5143,24.5661,4200.0
2012-01-18 14:45:00,33.21,33.22,33.2,33.22,4400.0,24.5735,24.5809,24.5661,24.5809,4400.0
2012-01-18 14:50:00,33.22,33.23,33.2,33.21,3100.0,24.5809,24.5883,24.5661,24.5735,3100.0
2012-01-18 14:55:00,33.2,33.2,33.16,33.16,2800.0,24.5661,24.5661,24.5365,24.5365,2800.0
2012-01-18 15:00:00,33.17,33.18,33.14,33.14,2800.0,24.5439,24.5513,24.5217,24.5217,2800.0
2012-01-18 15:05:00,33.15,33.15,33.14,33.15,800.0,24.5291,24.5291,24.5217,24.5291,800.0
2012-01-18 15:10:00,33.15,33.18,33.15,33.16,3300.0,24.5291,24.5513,24.5291,24.5365,3300.0
2012-01-18 15:15:00,33.17,33.2,33.17,33.2,4100.0,24.5439,24.5661,24.5439,24.5661,4100.0
2012-01-18 15:20:00,33.2,33.2,33.18,33.18,4900.0,24.5661,24.5661,24.5513,24.5513,4900.0
2012-01-18 15:25:00,33.17,33.22,33.17,33.22,4200.0,24.5439,24.5809,24.5439,24.5809,4200.0
2012-01-18 15:30:00,33.21,33.22,33.2,33.21,2500.0,24.5735,24.5809,24.5661,24.5735,2500.0
2012-01-18 15:35:00,33.21,33.22,33.21,33.22,3500.0,24.5735,24.5809,24.5735,24.5809,3500.0
2012-01-18 15:40:00,33.22,33.24,33.21,33.22,5900.0,24.5809,24.5957,24.5735,24.5809,5900.0
2012-01-18 15:45:00,33.22,33.22,33.2,33.2,4300.0,24.5809,24.5809,24.5661,24.5661,4300.0
2012-01-18 15:50:00,33.2,33.23,33.2,33.22,8400.0,24.5661,24.5883,24.5661,24.5809,8400.0
2012-01-18 15:55:00,33.23,33.29,33.22,33.28,24700.0,24.5883,24.6327,24.5809,24.6253,24700.0
2012-01-19 09:30:00,33.45,33.45,33.24,33.24,7200.0,24.7511,24.7511,24.5957,24.5957,7200.0
2012-01-19 09:35:00,33.24,33.25,33.23,33.23,1200.0,24.5957,24.6031,24.5883,24.5883,1200.0
2012-01-19 09:40:00,33.21,33.21,33.15,33.15,1400.0,24.5735,24.5735,24.5291,24.5291,1400.0
2012-01-19 09:45:00,33.16,33.16,33.11,33.11,1800.0,24.5365,24.5365,24.4995,24.4995,1800.0
2012-01-19 09:50:00,33.11,33.13,33.09,33.09,1900.0,24.4995,24.5143,24.4847,24.4847,1900.0
2012-01-19 09:55:00,33.11,33.16,33.11,33.13,5300.0,24.4995,24.5365,24.4995,24.5143,5300.0
2012-01-19 10:00:00,33.13,33.14,33.13,33.13,1200.0,24.5143,24.5217,24.5143,24.5143,1200.0
2012-01-19 10:05:00,33.08,33.13,33.08,33.11,1300.0,24.4773,24.5143,24.4773,24.4995,1300.0
2012-01-19 10:10:00,33.09,33.09,33.08,33.08,200.0,24.4847,24.4847,24.4773,24.4773,200.0
2012-01-19 10:15:00,33.07,33.11,33.07,33.11,900.0,24.4699,24.4995,24.4699,24.4995,900.0
2012-01-19 10:20:00,33.14,33.15,33.14,33.15,600.0,24.5217,24.5291,24.5217,24.5291,600.0
2012-01-19 10:25:00,33.16,33.16,33.11,33.15,900.0,24.5365,24.5365,24.4995,24.5291,900.0
2012-01-19 10:30:00,33.14,33.14,33.14,33.14,600.0,24.5217,24.5217,24.5217,24.5217,600.0
2012-01-19 10:35:00,33.15,33.15,33.13,33.13,1000.0,24.5291,24.5291,24.5143,24.5143,1000.0
2012-01-19 10:40:00,33.13,33.16,33.13,33.15,6300.0,24.5143,24.5365,24.5143,24.5291,6300.0
2012-01-19 10:45:00,33.17,33.19,33.16,33.19,1900.0,24.5439,24.5587,24.5365,24.5587,1900.0
2012-01-19 10:50:00,33.19,33.2,33.17,33.17,1700.0,24.5587,24.5661,24.5439,24.5439,1700.0
2012-01-19 10:55:00,33.17,33.19,33.17,33.18,300.0,24.5439,24.5587,24.5439,24.5513,300.0
2012-01-19 11:00:00,33.19,33.2,33.19,33.19,9500.0,24.5587,24.5661,24.5587,24.5587,9500.0
2012-01-19 11:05:00,33.2,33.2,33.16,33.16,2300.0,24.5661,24.5661,24.5365,24.5365,2300.0
2012-01-19 11:10:00,33.15,33.15,33.14,33.14,1300.0,24.5291,24.5291,24.5217,24.5217,1300.0
2012-01-19 11:15:00,33.14,33.17,33.13,33.17,3200.0,24.5217,24.5439,24.5143,24.5439,3200.0
2012-01-19 11:20:00,33.19,33.19,33.15,33.16,2400.0,24.5587,24.5587,24.5291,24.5365,2400.0
2012-01-19 11:25:00,33.18,33.18,33.16,33.17,400.0,24.5513,24.5513,24.5365,24.5439,400.0
2012-01-19 11:30:00,33.17,33.18,33.17,33.18,1300.0,24.5439,24.5513,24.5439,24.5513,1300.0
2012-01-19 11:35:00,33.2,33.2,33.19,33.2,2300.0,24.5661,24.5661,24.5587,24.5661,2300.0
2012-01-19 11:40:00,33.2,33.2,33.13,33.13,6400.0,24.5661,24.5661,24.5143,24.5143,6400.0
2012-01-19 11:45:00,33.13,33.17,33.11,33.17,3700.0,24.5143,24.5439,24.4995,24.5439,3700.0
2012-01-19 11:50:00,33.17,33.2,33.17,33.18,1700.0,24.5439,24.5661,24.5439,24.5513,1700.0
2012-01-19 11:55:00,33.18,33.18,33.1,33.14,16400.0,24.5513,24.5513,24.4921,24.5217,16400.0
2012-01-19 12:00:00,33.12,33.14,33.12,33.12,2400.0,24.5069,24.5217,24.5069,24.5069,2400.0
2012-01-19 12:05:00,33.12,33.13,33.12,33.13,2100.0,24.5069,24.5143,24.5069,24.5143,2100.0
2012-01-19 12:10:00,33.14,33.15,33.13,33.14,2200.0,24.5217,24.5291,24.5143,24.5217,2200.0
2012-01-19 12:15:00,33.15,33.16,33.15,33.16,2300.0,24.5291,24.5365,24.5291,24.5365,2300.0
2012-01-19 12:20:00,33.16,33.16,33.12,33.13,1700.0,24.5365,24.5365,24.5069,24.5143,1700.0
2012-01-19 12:25:00,33.14,33.15,33.14,33.14,400.0,24.5217,24.5291,24.5217,24.5217,400.0
2012-01-19 12:30:00,33.15,33.15,33.13,33.13,700.0,24.5291,24.5291,24.5143,24.5143,700.0
2012-01-19 12:35:00,33.13,33.14,33.13,33.13,1300.0,24.5143,24.5217,24.5143,24.5143,1300.0
2012-01-19 12:40:00,33.15,33.19,33.15,33.19,800.0,24.5291,24.5587,24.5291,24.5587,800.0
2012-01-19 12:45:00,33.15,33.16,33.15,33.16,200.0,24.5291,24.5365,24.5291,24.5365,200.0
2012-01-19 12:50:00,33.19,33.2,33.18,33.2,4800.0,24.5587,24.5661,24.5513,24.5661,4800.0
2012-01-19 12:55:00,33.2,33.2,33.19,33.19,2500.0,24.5661,24.5661,24.5587,24.5587,2500.0
2012-01-19 13:00:00,33.2,33.2,33.19,33.2,3300.0,24.5661,24.5661,24.5587,24.5661,3300.0
2012-01-19 13:05:00,33.2,33.2,33.2,33.2,500.0,24.5661,24.5661,24.5661,24.5661,500.0
2012-01-19 13:10:00,33.2,33.21,33.19,33.19,2200.0,24.5661,24.5735,24.5587,24.5587,2200.0
2012-01-19 13:15:00,33.19,33.19,33.19,33.19,0.0,24.5587,24.5587,24.5587,24.5587,0.0
2012-01-19 13:20:00,33.19,33.2,33.17,33.17,3100.0,24.5587,24.5661,24.5439,24.5439,3100.0
2012-01-19 13:25:00,33.18,33.19,33.16,33.16,3300.0,24.5513,24.5587,24.5365,24.5365,3300.0
2012-01-19 13:30:00,33.17,33.19,33.16,33.16,2200.0,24.5439,24.5587,24.5365,24.5365,2200.0
2012-01-19 13:35:00,33.16,33.16,33.16,33.16,0.0,24.5365,24.5365,24.5365,24.5365,0.0
2012-01-19 13:40:00,33.19,33.19,33.18,33.19,1800.0,24.5587,24.5587,24.5513,24.5587,1800.0
2012-01-19 13:45:00,33.19,33.22,33.19,33.2,4600.0,24.5587,24.5809,24.5587,24.5661,4600.0
2012-01-19 13:50:00,33.19,33.2,33.18,33.19,1200.0,24.5587,24.5661,24.5513,24.5587,1200.0
2012-01-19 13:55:00,33.19,33.19,33.18,33.18,300.0,24.5587,24.5587,24.5513,24.5513,300.0
2012-01-19 14:00:00,33.18,33.19,33.15,33.18,1800.0,24.5513,24.5587,24.5291,24.5513,1800.0
2012-01-19 14:05:00,33.19,33.2,33.19,33.2,3100.0,24.5587,24.5661,24.5587,24.5661,3100.0
2012-01-19 14:10:00,33.2,33.2,33.2,33.2,100.0,24.5661,24.5661,24.5661,24.5661,100.0
2012-01-19 14:15:00,33.2,33.2,33.19,33.2,1600.0,24.5661,24.5661,24.5587,24.5661,1600.0
2012-01-19 14:20:00,33.2,33.2,33.2,33.2,2000.0,24.5661,24.5661,24.5661,24.5661,2000.0
2012-01-19 14:25:00,33.2,33.2,33.18,33.18,700.0,24.5661,24.5661,24.5513,24.5513,700.0
2012-01-19 14:30:00,33.18,33.18,33.15,33.15,2600.0,24.5513,24.5513,24.5291,24.5291,2600.0
2012-01-19 14:35:00,33.15,33.15,33.14,33.14,700.0,24.5291,24.5291,24.5217,24.5217,700.0
2012-01-19 14:40:00,33.15,33.15,33.13,33.15,2900.0,24.5291,24.5291,24.5143,24.5291,2900.0
2012-01-19 14:45:00,33.14,33.16,33.14,33.16,2900.0,24.5217,24.5365,24.5217,24.5365,2900.0
2012-01-19 14:50:00,33.15,33.16,33.14,33.15,1800.0,24.5291,24.5365,24.5217,24.5291,1800.0
2012-01-19 14:55:00,33.15,33.15,33.14,33.15,5400.0,24.5291,24.5291,24.5217,24.5291,5400.0
2012-01-19 15:00:00,33.15,33.19,33.15,33.18,5200.0,24.5291,24.5587,24.5291,24.5513,5200.0
2012-01-19 15:05:00,33.19,33.2,33.19,33.19,2500.0,24.5587,24.5661,24.5587,24.5587,2500.0
2012-01-19 15:10:00,33.19,33.19,33.18,33.19,1400.0,24.5587,24.5587,24.5513,24.5587,1400.0
2012-01-19 15:15:00,33.18,33.2,33.17,33.2,4000.0,24.5513,24.5661,24.5439,24.5661,4000.0
2012-01-19 15:20:00,33.2,33.2,33.19,33.2,4300.0,24.5661,24.5661,24.5587,24.5661,4300.0
2012-01-19 15:25:00,33.19,33.2,33.17,33.18,4600.0,24.5587,24.5661,24.5439,24.5513,4600.0
2012-01-19 15:30:00,33.17,33.2,33.17,33.18,8400.0,24.5439,24.5661,24.5439,24.5513,8400.0
2012-01-19 15:35:00,33.19,33.19,33.15,33.15,6200.0,24.5587,24.5587,24.5291,24.5291,6200.0
2012-01-19 15:40:00,33.15,33.16,33.13,33.13,5700.0,24.5291,24.5365,24.5143,24.5143,5700.0
2012-01-19 15:45:00,33.14,33.16,33.13,33.15,16400.0,24.5217,24.5365,24.5143,24.5291,16400.0
2012-01-19 15:50:00,33.14,33.15,33.13,33.14,5900.0,24.5217,24.5291,24.5143,24.5217,5900.0
2012-01-19 15:55:00,33.13,33.16,33.08,33.13,49400.0,24.5143,24.5365,24.4773,24.5143,49400.0
2012-01-20 09:30:00,33.08,33.11,32.96,33.03,5900.0,24.4773,24.4995,24.3885,24.4403,5900.0
2012-01-20 09:35:00,33.01,33.15,33.0,33.15,7700.0,24.4255,24.5291,24.4181,24.5291,7700.0
2012-01-20 09:40:00,33.15,33.16,33.14,33.14,600.0,24.5291,24.5365,24.5217,24.5217,600.0
2012-01-20 09:45:00,33.15,33.15,33.1,33.1,2300.0,24.5291,24.5291,24.4921,24.4921,2300.0
2012-01-20 09:50:00,33.07,33.12,33.06,33.06,1200.0,24.4699,24.5069,24.4625,24.4625,1200.0
2012-01-20 09:55:00,33.1,33.1,33.09,33.09,500.0,24.4921,24.4921,24.4847,24.4847,500.0
2012-01-20 10:00:00,33.09,33.1,33.08,33.09,600.0,24.4847,24.4921,24.4773,24.4847,600.0
2012-01-20 10:05:00,33.09,33.1,33.08,33.09,4000.0,24.4847,24.4921,24.4773,24.4847,4000.0
2012-01-20 10:10:00,33.06,33.09,33.06,33.09,300.0,24.4625,24.4847,24.4625,24.4847,300.0
2012-01-20 10:15:00,33.09,33.12,33.09,33.1,1200.0,24.4847,24.5069,24.4847,24.4921,1200.0
2012-01-20 10:20:00,33.09,33.14,33.09,33.14,1400.0,24.4847,24.5217,24.4847,24.5217,1400.0
2012-01-20 10:25:00,33.12,33.14,33.1,33.13,7500.0,24.5069,24.5217,24.4921,24.5143,7500.0
2012-01-20 10:30:00,33.09,33.11,33.09,33.11,3100.0,24.4847,24.4995,24.4847,24.4995,3100.0
2012-01-20 10:35:00,33.1,33.1,33.05,33.07,12600.0,24.4921,24.4921,24.4551,24.4699,12600.0
2012-01-20 10:40:00,33.05,33.11,33.03,33.11,5700.0,24.4551,24.4995,24.4403,24.4995,5700.0
2012-01-20 10:45:00,33.11,33.12,33.1,33.1,4700.0,24.4995,24.5069,24.4921,24.4921,4700.0
2012-01-20 10:50:00,33.1,33.1,33.07,33.07,3900.0,24.4921,24.4921,24.4699,24.4699,3900.0
2012-01-20 10:55:00,33.08,33.1,33.07,33.07,6600.0,24.4773,24.4921,24.4699,24.4699,6600.0
2012-01-20 11:00:00,33.08,33.11,33.06,33.06,4400.0,24.4773,24.4995,24.4625,24.4625,4400.0
2012-01-20 11:05:00,33.06,33.08,33.05,33.08,3200.0,24.4625,24.4773,24.4551,24.4773,3200.0
2012-01-20 11:10:00,33.08,33.09,33.08,33.08,2000.0,24.4773,24.4847,24.4773,24.4773,2000.0
2012-01-20 11:15:00,33.08,33.1,33.08,33.1,2100.0,24.4773,24.4921,24.4773,24.4921,2100.0
2012-01-20 11:20:00,33.1,33.1,33.07,33.07,10000.0,24.4921,24.4921,24.4699,24.4699,10000.0
2012-01-20 11:25:00,33.08,33.09,33.07,33.08,3400.0,24.4773,24.4847,24.4699,24.4773,3400.0
2012-01-20 11:30:00,33.07,33.07,33.06,33.07,1200.0,24.4699,24.4699,24.4625,24.4699,1200.0
2012-01-20 11:35:00,33.07,33.09,33.06,33.09,4000.0,24.4699,24.4847,24.4625,24.4847,4000.0
2012-01-20 11:40:00,33.08,33.09,33.06,33.07,3000.0,24.4773,24.4847,24.4625,24.4699,3000.0
2012-01-20 11:45:00,33.07,33.09,33.03,33.04,35700.0,24.4699,24.4847,24.4403,24.4477,35700.0
2012-01-20 11:50:00,33.04,33.05,32.97,33.0,30400.0,24.4477,24.4551,24.3959,24.4181,30400.0
2012-01-20 11:55:00,33.0,33.0,32.98,33.0,10600.0,24.4181,24.4181,24.4033,24.4181,10600.0
2012-01-20 12:00:00,33.0,33.01,32.99,33.0,11000.0,24.4181,24.4255,24.4107,24.4181,11000.0
2012-01-20 12:05:00,33.0,33.03,32.99,33.02,6200.0,24.4181,24.4403,24.4107,24.4329,6200.0
2012-01-20 12:10:00,33.03,33.05,33.02,33.04,5300.0,24.4403,24.4551,24.4329,24.4477,5300.0
2012-01-20 12:15:00,33.05,33.07,33.02,33.02,4000.0,24.4551,24.4699,24.4329,24.4329,4000.0
2012-01-20 12:20:00,33.03,33.04,32.98,32.98,6300.0,24.4403,24.4477,24.4033,24.4033,6300.0
2012-01-20 12:25:00,33.01,33.01,32.98,33.01,1300.0,24.4255,24.4255,24.4033,24.4255,1300.0
2012-01-20 12:30:00,32.98,33.0,32.96,32.98,3900.0,24.4033,24.4181,24.3885,24.4033,3900.0
2012-01-20 12:35:00,32.99,32.99,32.97,32.98,1900.0,24.4107,24.4107,24.3959,24.4033,1900.0
2012-01-20 12:40:00,32.98,33.0,32.97,32.99,2000.0,24.4033,24.4181,24.3959,24.4107,2000.0
2012-01-20 12:45:00,33.0,33.0,32.98,33.0,1100.0,24.4181,24.4181,24.4033,24.4181,1100.0
2012-01-20 12:50:00,32.98,33.0,32.94,32.97,6400.0,24.4033,24.4181,24.3737,24.3959,6400.0
2012-01-20 12:55:00,32.97,32.97,32.96,32.96,1200.0,24.3959,24.3959,24.3885,24.3885,1200.0
2012-01-20 13:00:00,32.97,32.99,32.96,32.98,9000.0,24.3959,24.4107,24.3885,24.4033,9000.0
2012-01-20 13:05:00,32.98,32.99,32.97,32.99,1400.0,24.4033,24.4107,24.3959,24.4107,1400.0
2012-01-20 13:10:00,32.99,33.0,32.97,32.97,6000.0,24.4107,24.4181,24.3959,24.3959,6000.0
2012-01-20 13:15:00,33.0,33.0,32.97,32.99,2700.0,24.4181,24.4181,24.3959,24.4107,2700.0
2012-01-20 13:20:00,32.98,33.0,32.97,32.99,4700.0,24.4033,24.4181,24.3959,24.4107,4700.0
2012-01-20 13:25:00,32.99,33.0,32.97,32.99,3900.0,24.4107,24.4181,24.3959,24.4107,3900.0
2012-01-20 13:30:00,32.98,33.01,32.98,33.01,13100.0,24.4033,24.4255,24.4033,24.4255,13100.0
2012-01-20 13:35:00,33.0,33.01,32.99,33.01,9900.0,24.4181,24.4255,24.4107,24.4255,9900.0
2012-01-20 13:40:00,33.01,33.01,32.99,32.99,5100.0,24.4255,24.4255,24.4107,24.4107,5100.0
2012-01-20 13:45:00,33.01,33.01,33.0,33.0,1200.0,24.4255,24.4255,24.4181,24.4181,1200.0
2012-01-20 13:50:00,33.0,33.01,32.99,33.0,4200.0,24.4181,24.4255,24.4107,24.4181,4200.0
2012-01-20 13:55:00,32.99,33.0,32.96,32.97,8100.0,24.4107,24.4181,24.3885,24.3959,8100.0
2012-01-20 14:00:00,33.0,33.01,32.98,33.0,7100.0,24.4181,24.4255,24.4033,24.4181,7100.0
2012-01-20 14:05:00,33.01,33.01,32.99,33.0,4100.0,24.4255,24.4255,24.4107,24.4181,4100.0
2012-01-20 14:10:00,32.99,33.0,32.97,32.98,8200.0,24.4107,24.4181,24.3959,24.4033,8200.0
2012-01-20 14:15:00,33.0,33.0,32.95,32.96,4800.0,24.4181,24.4181,24.3811,24.3885,4800.0
2012-01-20 14:20:00,32.96,32.97,32.93,32.94,8000.0,24.3885,24.3959,24.3663,24.3737,8000.0
2012-01-20 14:25:00,32.95,32.96,32.94,32.96,4100.0,24.3811,24.3885,24.3737,24.3885,4100.0
2012-01-20 14:30:00,32.96,32.97,32.94,32.96,7300.0,24.3885,24.3959,24.3737,24.3885,7300.0
2012-01-20 14:35:00,32.97,33.01,32.96,33.01,10300.0,24.3959,24.4255,24.3885,24.4255,10300.0
2012-01-20 14:40:00,33.01,33.04,33.0,33.03,17500.0,24.4255,24.4477,24.4181,24.4403,17500.0
2012-01-20 14:45:00,33.02,33.04,33.0,33.0,6300.0,24.4329,24.4477,24.4181,24.4181,6300.0
2012-01-20 14:50:00,33.01,33.03,33.0,33.02,8700.0,24.4255,24.4403,24.4181,24.4329,8700.0
2012-01-20 14:55:00,33.02,33.02,33.0,33.01,4800.0,24.4329,24.4329,24.4181,24.4255,4800.0
2012-01-20 15:00:00,33.01,33.04,33.0,33.01,11600.0,24.4255,24.4477,24.4181,24.4255,11600.0
2012-01-20 15:05:00,33.04,33.1,33.02,33.09,8000.0,24.4477,24.4921,24.4329,24.4847,8000.0
2012-01-20 15:10:00,33.1,33.15,33.08,33.13,8800.0,24.4921,24.5291,24.4773,24.5143,8800.0
2012-01-20 15:15:00,33.15,33.2,33.13,33.2,20400.0,24.5291,24.5661,24.5143,24.5661,20400.0
2012-01-20 15:20:00,33.19,33.23,33.17,33.23,22400.0,24.5587,24.5883,24.5439,24.5883,22400.0
2012-01-20 15:25:00,33.23,33.25,33.22,33.24,8800.0,24.5883,24.6031,24.5809,24.5957,8800.0
2012-01-20 15:30:00,33.22,33.25,33.22,33.25,10800.0,24.5809,24.6031,24.5809,24.6031,10800.0
2012-01-20 15:35:00,33.24,33.25,33.24,33.25,11000.0,24.5957,24.6031,24.5957,24.6031,11000.0
2012-01-20 15:40:00,33.25,33.25,33.24,33.24,6100.0,24.6031,24.6031,24.5957,24.5957,6100.0
2012-01-20 15:45:00,33.25,33.31,33.24,33.29,25800.0,24.6031,24.6475,24.5957,24.6327,25800.0
2012-01-20 15:50:00,33.28,33.3,33.25,33.28,21200.0,24.6253,24.6401,24.6031,24.6253,21200.0
2012-01-20 15:55:00,33.27,33.3,33.26,33.26,48100.0,24.6179,24.6401,24.6105,24.6105,48100.0
2012-01-23 09:30:00,33.27,33.3,33.16,33.23,12200.0,24.6179,24.6401,24.5365,24.5883,12200.0
2012-01-23 09:35:00,33.22,33.25,33.18,33.24,1600.0,24.5809,24.6031,24.5513,24.5957,1600.0
2012-01-23 09:40:00,33.23,33.25,33.17,33.21,900.0,24.5883,24.6031,24.5439,24.5735,900.0
2012-01-23 09:45:00,33.24,33.31,33.21,33.31,10700.0,24.5957,24.6475,24.5735,24.6475,10700.0
2012-01-23 09:50:00,33.31,33.36,33.3,33.36,5300.0,24.6475,24.6845,24.6401,24.6845,5300.0
2012-01-23 09:55:00,33.34,33.37,33.32,33.34,2700.0,24.6697,24.6919,24.6549,24.6697,2700.0
2012-01-23 10:00:00,33.34,33.42,33.32,33.4,16400.0,24.6697,24.7289,24.6549,24.7141,16400.0
2012-01-23 10:05:00,33.4,33.43,33.37,33.42,3800.0,24.7141,24.7363,24.6919,24.7289,3800.0
2012-01-23 10:10:00,33.43,33.47,33.41,33.45,3000.0,24.7363,24.7659,24.7215,24.7511,3000.0
2012-01-23 10:15:00,33.46,33.47,33.41,33.43,22000.0,24.7585,24.7659,24.7215,24.7363,22000.0
2012-01-23 10:20:00,33.43,33.47,33.42,33.44,2000.0,24.7363,24.7659,24.7289,24.7437,2000.0
2012-01-23 10:25:00,33.45,33.46,33.4,33.42,7600.0,24.7511,24.7585,24.7141,24.7289,7600.0
2012-01-23 10:30:00,33.41,33.45,33.4,33.42,7700.0,24.7215,24.7511,24.7141,24.7289,7700.0
2012-01-23 10:35:00,33.4,33.4,33.4,33.4,1000.0,24.7141,24.7141,24.7141,24.7141,1000.0
2012-01-23 10:40:00,33.4,33.43,33.4,33.43,5400.0,24.7141,24.7363,24.7141,24.7363,5400.0
2012-01-23 10:45:00,33.42,33.43,33.41,33.41,900.0,24.7289,24.7363,24.7215,24.7215,900.0
2012-01-23 10:50:00,33.42,33.43,33.41,33.42,1400.0,24.7289,24.7363,24.7215,24.7289,1400.0
2012-01-23 10:55:00,33.42,33.44,33.41,33.41,2900.0,24.7289,24.7437,24.7215,24.7215,2900.0
2012-01-23 11:00:00,33.41,33.42,33.38,33.4,5800.0,24.7215,24.7289,24.6993,24.7141,5800.0
2012-01-23 11:05:00,33.4,33.41,33.4,33.4,10800.0,24.7141,24.7215,24.7141,24.7141,10800.0
2012-01-23 11:10:00,33.4,33.41,33.39,33.4,1600.0,24.7141,24.7215,24.7067,24.7141,1600.0
2012-01-23 11:15:00,33.4,33.41,33.4,33.4,1000.0,24.7141,24.7215,24.7141,24.7141,1000.0
2012-01-23 11:20:00,33.39,33.4,33.39,33.4,200.0,24.7067,24.7141,24.7067,24.7141,200.0
2012-01-23 11:25:00,33.41,33.41,33.39,33.39,300.0,24.7215,24.7215,24.7067,24.7067,300.0
2012-01-23 11:30:00,33.41,33.41,33.39,33.4,2800.0,24.7215,24.7215,24.7067,24.7141,2800.0
2012-01-23 11:35:00,33.4,33.4,33.31,33.31,3000.0,24.7141,24.7141,24.6475,24.6475,3000.0
2012-01-23 11:40:00,33.31,33.31,33.29,33.29,700.0,24.6475,24.6475,24.6327,24.6327,700.0
2012-01-23 11:45:00,33.28,33.28,33.25,33.26,1600.0,24.6253,24.6253,24.6031,24.6105,1600.0
2012-01-23 11:50:00,33.26,33.27,33.25,33.27,1900.0,24.6105,24.6179,24.6031,24.6179,1900.0
2012-01-23 11:55:00,33.26,33.27,33.26,33.27,1800.0,24.6105,24.6179,24.6105,24.6179,1800.0
2012-01-23 12:00:00,33.27,33.3,33.26,33.3,11300.0,24.6179,24.6401,24.6105,24.6401,11300.0
2012-01-23 12:05:00,33.3,33.31,33.28,33.3,4400.0,24.6401,24.6475,24.6253,24.6401,4400.0
2012-01-23 12:10:00,33.3,33.31,33.29,33.31,2200.0,24.6401,24.6475,24.6327,24.6475,2200.0
2012-01-23 12:15:00,33.3,33.3,33.26,33.28,3500.0,24.6401,24.6401,24.6105,24.6253,3500.0
2012-01-23 12:20:00,33.29,33.33,33.28,33.33,2800.0,24.6327,24.6623,24.6253,24.6623,2800.0
2012-01-23 12:25:00,33.33,33.36,33.33,33.36,2200.0,24.6623,24.6845,24.6623,24.6845,2200.0
2012-01-23 12:30:00,33.37,33.37,33.35,33.35,2400.0,24.6919,24.6919,24.6771,24.6771,2400.0
2012-01-23 12:35:00,33.34,33.37,33.34,33.37,700.0,24.6697,24.6919,24.6697,24.6919,700.0
2012-01-23 12:40:00,33.35,33.36,33.33,33.35,2900.0,24.6771,24.6845,24.6623,24.6771,2900.0
2012-01-23 12:45:00,33.34,33.35,33.34,33.35,2300.0,24.6697,24.6771,24.6697,24.6771,2300.0
2012-01-23 12:50:00,33.35,33.35,33.34,33.35,2900.0,24.6771,24.6771,24.6697,24.6771,2900.0
2012-01-23 12:55:00,33.34,33.37,33.33,33.36,8100.0,24.6697,24.6919,24.6623,24.6845,8100.0
2012-01-23 13:00:00,33.36,33.39,33.36,33.39,2400.0,24.6845,24.7067,24.6845,24.7067,2400.0
2012-01-23 13:05:00,33.39,33.41,33.38,33.39,2300.0,24.7067,24.7215,24.6993,24.7067,2300.0
2012-01-23 13:10:00,33.39,33.4,33.38,33.4,3200.0,24.7067,24.7141,24.6993,24.7141,3200.0
2012-01-23 13:15:00,33.4,33.4,33.38,33.38,2900.0,24.7141,24.7141,24.6993,24.6993,2900.0
2012-01-23 13:20:00,33.38,33.4,33.38,33.38,2200.0,24.6993,24.7141,24.6993,24.6993,2200.0
2012-01-23 13:25:00,33.38,33.38,33.36,33.37,2900.0,24.6993,24.6993,24.6845,24.6919,2900.0
2012-01-23 13:30:00,33.37,33.43,33.36,33.41,5100.0,24.6919,24.7363,24.6845,24.7215,5100.0
2012-01-23 13:35:00,33.41,33.43,33.4,33.4,3000.0,24.7215,24.7363,24.7141,24.7141,3000.0
2012-01-23 13:40:00,33.4,33.41,33.4,33.41,1300.0,24.7141,24.7215,24.7141,24.7215,1300.0
2012-01-23 13:45:00,33.4,33.41,33.4,33.41,800.0,24.7141,24.7215,24.7141,24.7215,800.0
2012-01-23 13:50:00,33.4,33.4,33.37,33.38,1800.0,24.7141,24.7141,24.6919,24.6993,1800.0
2012-01-23 13:55:00,33.37,33.39,33.37,33.39,800.0,24.6919,24.7067,24.6919,24.7067,800.0
2012-01-23 14:00:00,33.39,33.4,33.38,33.38,1600.0,24.7067,24.7141,24.6993,24.6993,1600.0
2012-01-23 14:05:00,33.38,33.4,33.38,33.4,2500.0,24.6993,24.7141,24.6993,24.7141,2500.0
2012-01-23 14:10:00,33.4,33.41,33.39,33.4,4600.0,24.7141,24.7215,24.7067,24.7141,4600.0
2012-01-23 14:15:00,33.4,33.4,33.38,33.4,7000.0,24.7141,24.7141,24.6993,24.7141,7000.0
2012-01-23 14:20:00,33.4,33.4,33.38,33.4,8300.0,24.7141,24.7141,24.6993,24.7141,8300.0
2012-01-23 14:25:00,33.4,33.41,33.39,33.4,6500.0,24.7141,24.7215,24.7067,24.7141,6500.0
2012-01-23 14:30:00,33.4,33.41,33.39,33.4,1900.0,24.7141,24.7215,24.7067,24.7141,1900.0
2012-01-23 14:35:00,33.39,33.39,33.37,33.37,3100.0,24.7067,24.7067,24.6919,24.6919,3100.0
2012-01-23 14:40:00,33.37,33.39,33.36,33.38,4600.0,24.6919,24.7067,24.6845,24.6993,4600.0
2012-01-23 14:45:00,33.37,33.37,33.34,33.37,4300.0,24.6919,24.6919,24.6697,24.6919,4300.0
2012-01-23 14:50:00,33.36,33.37,33.35,33.37,1900.0,24.6845,24.6919,24.6771,24.6919,1900.0
2012-01-23 14:55:00,33.37,33.45,33.36,33.45,3500.0,24.6919,24.7511,24.6845,24.7511,3500.0
2012-01-23 15:00:00,33.43,33.44,33.39,33.4,5200.0,24.7363,24.7437,24.7067,24.7141,5200.0
2012-01-23 15:05:00,33.41,33.46,33.4,33.46,21000.0,24.7215,24.7585,24.7141,24.7585,21000.0
2012-01-23 15:10:00,33.47,33.5,33.44,33.5,28600.0,24.7659,24.7881,24.7437,24.7881,28600.0
2012-01-23 15:15:00,33.5,33.51,33.5,33.5,4100.0,24.7881,24.7955,24.7881,24.7881,4100.0
2012-01-23 15:20:00,33.5,33.54,33.5,33.52,19600.0,24.7881,24.8177,24.7881,24.8029,19600.0
2012-01-23 15:25:00,33.54,33.54,33.5,33.51,6600.0,24.8177,24.8177,24.7881,24.7955,6600.0
2012-01-23 15:30:00,33.52,33.52,33.5,33.51,5500.0,24.8029,24.8029,24.7881,24.7955,5500.0
2012-01-23 15:35:00,33.51,33.53,33.5,33.5,10200.0,24.7955,24.8103,24.7881,24.7881,10200.0
2012-01-23 15:40:00,33.5,33.52,33.5,33.51,5100.0,24.7881,24.8029,24.7881,24.7955,5100.0
2012-01-23 15:45:00,33.5,33.54,33.49,33.54,17700.0,24.7881,24.8177,24.7807,24.8177,17700.0
2012-01-23 15:50:00,33.53,33.55,33.51,33.51,15200.0,24.8103,24.8251,24.7955,24.7955,15200.0
2012-01-23 15:55:00,33.51,33.56,33.5,33.55,35500.0,24.7955,24.8325,24.7881,24.8251,35500.0
2012-01-24 09:30:00,33.4,33.46,33.4,33.46,2100.0,24.7141,24.7585,24.7141,24.7585,2100.0
2012-01-24 09:35:00,33.43,33.44,33.3,33.35,25500.0,24.7363,24.7437,24.6401,24.6771,25500.0
2012-01-24 09:40:00,33.35,33.42,33.35,33.42,1800.0,24.6771,24.7289,24.6771,24.7289,1800.0
2012-01-24 09:45:00,33.46,33.46,33.42,33.43,1800.0,24.7585,24.7585,24.7289,24.7363,1800.0
2012-01-24 09:50:00,33.43,33.44,33.4,33.42,10000.0,24.7363,24.7437,24.7141,24.7289,10000.0
2012-01-24 09:55:00,33.43,33.5,33.41,33.47,17000.0,24.7363,24.7881,24.7215,24.7659,17000.0
2012-01-24 10:00:00,33.48,33.48,33.4,33.45,2300.0,24.7733,24.7733,24.7141,24.7511,2300.0
2012-01-24 10:05:00,33.48,33.51,33.47,33.51,2400.0,24.7733,24.7955,24.7659,24.7955,2400.0
2012-01-24 10:10:00,33.5,33.53,33.5,33.51,1600.0,24.7881,24.8103,24.7881,24.7955,1600.0
2012-01-24 10:15:00,33.51,33.53,33.51,33.52,1900.0,24.7955,24.8103,24.7955,24.8029,1900.0
2012-01-24 10:20:00,33.49,33.53,33.49,33.53,6900.0,24.7807,24.8103,24.7807,24.8103,6900.0
2012-01-24 10:25:00,33.51,33.51,33.47,33.49,6200.0,24.7955,24.7955,24.7659,24.7807,6200.0
2012-01-24 10:30:00,33.5,33.51,33.48,33.49,7200.0,24.7881,24.7955,24.7733,24.7807,7200.0
2012-01-24 10:35:00,33.5,33.56,33.49,33.56,9200.0,24.7881,24.8325,24.7807,24.8325,9200.0
2012-01-24 10:40:00,33.54,33.59,33.49,33.5,35500.0,24.8177,24.8547,24.7807,24.7881,35500.0
2012-01-24 10:45:00,33.5,33.51,33.47,33.48,7200.0,24.7881,24.7955,24.7659,24.7733,7200.0
2012-01-24 10:50:00,33.49,33.49,33.44,33.47,7900.0,24.7807,24.7807,24.7437,24.7659,7900.0
2012-01-24 10:55:00,33.49,33.51,33.47,33.5,27400.0,24.7807,24.7955,24.7659,24.7881,27400.0
2012-01-24 11:00:00,33.51,33.51,33.5,33.5,4100.0,24.7955,24.7955,24.7881,24.7881,4100.0
2012-01-24 11:05:00,33.5,33.53,33.5,33.51,4700.0,24.7881,24.8103,24.7881,24.7955,4700.0
2012-01-24 11:10:00,33.51,33.57,33.51,33.56,4800.0,24.7955,24.8399,24.7955,24.8325,4800.0
2012-01-24 11:15:00,33.57,33.59,33.55,33.56,3600.0,24.8399,24.8547,24.8251,24.8325,3600.0
2012-01-24 11:20:00,33.55,33.6,33.54,33.55,5300.0,24.8251,24.8621,24.8177,24.8251,5300.0
2012-01-24 11:25:00,33.56,33.56,33.51,33.54,2200.0,24.8325,24.8325,24.7955,24.8177,2200.0
2012-01-24 11:30:00,33.54,33.56,33.53,33.55,3600.0,24.8177,24.8325,24.8103,24.8251,3600.0
2012-01-24 11:35:00,33.52,33.54,33.52,33.54,1600.0,24.8029,24.8177,24.8029,24.8177,1600.0
2012-01-24 11:40:00,33.54,33.56,33.54,33.56,14500.0,24.8177,24.8325,24.8177,24.8325,14500.0
2012-01-24 11:45:00,33.57,33.57,33.56,33.57,1900.0,24.8399,24.8399,24.8325,24.8399,1900.0
2012-01-24 11:50:00,33.56,33.56,33.55,33.55,2100.0,24.8325,24.8325,24.8251,24.8251,2100.0
2012-01-24 11:55:00,33.55,33.56,33.55,33.56,3200.0,24.8251,24.8325,24.8251,24.8325,3200.0
2012-01-24 12:00:00,33.56,33.57,33.55,33.55,34100.0,24.8325,24.8399,24.8251,24.8251,34100.0
2012-01-24 12:05:00,33.55,33.58,33.55,33.56,4800.0,24.8251,24.8473,24.8251,24.8325,4800.0
2012-01-24 12:10:00,33.55,33.56,33.55,33.55,7300.0,24.8251,24.8325,24.8251,24.8251,7300.0
2012-01-24 12:15:00,33.55,33.56,33.55,33.55,7400.0,24.8251,24.8325,24.8251,24.8251,7400.0
2012-01-24 12:20:00,33.55,33.55,33.55,33.55,3000.0,24.8251,24.8251,24.8251,24.8251,3000.0
2012-01-24 12:25:00,33.55,33.55,33.55,33.55,1400.0,24.8251,24.8251,24.8251,24.8251,1400.0
2012-01-24 12:30:00,33.56,33.56,33.55,33.56,2400.0,24.8325,24.8325,24.8251,24.8325,2400.0
2012-01-24 12:35:00,33.56,33.56,33.56,33.56,1200.0,24.8325,24.8325,24.8325,24.8325,1200.0
2012-01-24 12:40:00,33.56,33.56,33.55,33.55,3800.0,24.8325,24.8325,24.8251,24.8251,3800.0
2012-01-24 12:45:00,33.55,33.57,33.55,33.56,13400.0,24.8251,24.8399,24.8251,24.8325,13400.0
2012-01-24 12:50:00,33.55,33.55,33.54,33.54,1100.0,24.8251,24.8251,24.8177,24.8177,1100.0
2012-01-24 12:55:00,33.55,33.55,33.54,33.54,6300.0,24.8251,24.8251,24.8177,24.8177,6300.0
2012-01-24 13:00:00,33.55,33.55,33.49,33.49,5100.0,24.8251,24.8251,24.7807,24.7807,5100.0
2012-01-24 13:05:00,33.49,33.49,33.44,33.45,8800.0,24.7807,24.7807,24.7437,24.7511,8800.0
2012-01-24 13:10:00,33.46,33.5,33.46,33.5,7500.0,24.7585,24.7881,24.7585,24.7881,7500.0
2012-01-24 13:15:00,33.5,33.5,33.49,33.5,4100.0,24.7881,24.7881,24.7807,24.7881,4100.0
2012-01-24 13:20:00,33.5,33.5,33.48,33.48,3000.0,24.7881,24.7881,24.7733,24.7733,3000.0
2012-01-24 13:25:00,33.48,33.49,33.43,33.46,43400.0,24.7733,24.7807,24.7363,24.7585,43400.0
2012-01-24 13:30:00,33.46,33.46,33.44,33.46,3000.0,24.7585,24.7585,24.7437,24.7585,3000.0
2012-01-24 13:35:00,33.46,33.47,33.44,33.46,1800.0,24.7585,24.7659,24.7437,24.7585,1800.0
2012-01-24 13:40:00,33.45,33.47,33.44,33.45,1400.0,24.7511,24.7659,24.7437,24.7511,1400.0
2012-01-24 13:45:00,33.47,33.47,33.46,33.46,1200.0,24.7659,24.7659,24.7585,24.7585,1200.0
2012-01-24 13:50:00,33.46,33.47,33.45,33.45,2000.0,24.7585,24.7659,24.7511,24.7511,2000.0
2012-01-24 13:55:00,33.46,33.46,33.44,33.44,1000.0,24.7585,24.7585,24.7437,24.7437,1000.0
2012-01-24 14:00:00,33.45,33.47,33.45,33.46,1600.0,24.7511,24.7659,24.7511,24.7585,1600.0
2012-01-24 14:05:00,33.46,33.47,33.45,33.46,1600.0,24.7585,24.7659,24.7511,24.7585,1600.0
2012-01-24 14:10:00,33.46,33.46,33.44,33.46,600.0,24.7585,24.7585,24.7437,24.7585,600.0
2012-01-24 14:15:00,33.46,33.46,33.44,33.46,1600.0,24.7585,24.7585,24.7437,24.7585,1600.0
2012-01-24 14:20:00,33.47,33.47,33.45,33.47,1600.0,24.7659,24.7659,24.7511,24.7659,1600.0
2012-01-24 14:25:00,33.46,33.48,33.46,33.48,1600.0,24.7585,24.7733,24.7585,24.7733,1600.0
2012-01-24 14:30:00,33.47,33.48,33.45,33.48,1900.0,24.7659,24.7733,24.7511,24.7733,1900.0
2012-01-24 14:35:00,33.49,33.51,33.49,33.5,3500.0,24.7807,24.7955,24.7807,24.7881,3500.0
2012-01-24 14:40:00,33.5,33.52,33.49,33.52,1600.0,24.7881,24.8029,24.7807,24.8029,1600.0
2012-01-24 14:45:00,33.51,33.51,33.49,33.5,3800.0,24.7955,24.7955,24.7807,24.7881,3800.0
2012-01-24 14:50:00,33.51,33.51,33.48,33.51,4700.0,24.7955,24.7955,24.7733,24.7955,4700.0
2012-01-24 14:55:00,33.51,33.51,33.48,33.49,1600.0,24.7955,24.7955,24.7733,24.7807,1600.0
2012-01-24 15:00:00,33.5,33.51,33.49,33.5,7400.0,24.7881,24.7955,24.7807,24.7881,7400.0
2012-01-24 15:05:00,33.5,33.51,33.49,33.5,5400.0,24.7881,24.7955,24.7807,24.7881,5400.0
2012-01-24 15:10:00,33.5,33.5,33.48,33.49,3900.0,24.7881,24.7881,24.7733,24.7807,3900.0
2012-01-24 15:15:00,33.5,33.52,33.48,33.48,11900.0,24.7881,24.8029,24.7733,24.7733,11900.0
2012-01-24 15:20:00,33.49,33.5,33.48,33.5,2200.0,24.7807,24.7881,24.7733,24.7881,2200.0
2012-01-24 15:25:00,33.49,33.5,33.49,33.5,2700.0,24.7807,24.7881,24.7807,24.7881,2700.0
2012-01-24 15:30:00,33.49,33.5,33.48,33.49,2800.0,24.7807,24.7881,24.7733,24.7807,2800.0
2012-01-24 15:35:00,33.48,33.48,33.44,33.45,8900.0,24.7733,24.7733,24.7437,24.7511,8900.0
2012-01-24 15:40:00,33.44,33.46,33.4,33.45,8400.0,24.7437,24.7585,24.7141,24.7511,8400.0
2012-01-24 15:45:00,33.46,33.48,33.45,33.47,13700.0,24.7585,24.7733,24.7511,24.7659,13700.0
2012-01-24 15:50:00,33.47,33.49,33.46,33.49,36500.0,24.7659,24.7807,24.7585,24.7807,36500.0
2012-01-24 15:55:00,33.5,33.51,33.47,33.47,38100.0,24.7881,24.7955,24.7659,24.7659,38100.0
2012-01-25 09:30:00,33.46,33.46,33.37,33.41,3200.0,24.7585,24.7585,24.6919,24.7215,3200.0
2012-01-25 09:35:00,33.47,33.47,33.47,33.47,400.0,24.7659,24.7659,24.7659,24.7659,400.0
2012-01-25 09:40:00,33.48,33.48,33.43,33.43,900.0,24.7733,24.7733,24.7363,24.7363,900.0
2012-01-25 09:45:00,33.5,33.5,33.43,33.44,700.0,24.7881,24.7881,24.7363,24.7437,700.0
2012-01-25 09:50:00,33.44,33.45,33.42,33.42,4000.0,24.7437,24.7511,24.7289,24.7289,4000.0
2012-01-25 09:55:00,33.42,33.44,33.41,33.44,1400.0,24.7289,24.7437,24.7215,24.7437,1400.0
2012-01-25 10:00:00,33.44,33.53,33.44,33.49,4700.0,24.7437,24.8103,24.7437,24.7807,4700.0
2012-01-25 10:05:00,33.49,33.53,33.48,33.53,700.0,24.7807,24.8103,24.7733,24.8103,700.0
2012-01-25 10:10:00,33.55,33.56,33.53,33.55,500.0,24.8251,24.8325,24.8103,24.8251,500.0
2012-01-25 10:15:00,33.53,33.53,33.51,33.51,3200.0,24.8103,24.8103,24.7955,24.7955,3200.0
2012-01-25 10:20:00,33.51,33.52,33.47,33.49,13300.0,24.7955,24.8029,24.7659,24.7807,13300.0
2012-01-25 10:25:00,33.48,33.49,33.47,33.47,2500.0,24.7733,24.7807,24.7659,24.7659,2500.0
2012-01-25 10:30:00,33.47,33.47,33.44,33.44,1300.0,24.7659,24.7659,24.7437,24.7437,1300.0
2012-01-25 10:35:00,33.41,33.42,33.39,33.39,4100.0,24.7215,24.7289,24.7067,24.7067,4100.0
2012-01-25 10:40:00,33.38,33.38,33.37,33.37,2300.0,24.6993,24.6993,24.6919,24.6919,2300.0
2012-01-25 10:45:00,33.38,33.42,33.37,33.42,3200.0,24.6993,24.7289,24.6919,24.7289,3200.0
2012-01-25 10:50:00,33.42,33.42,33.36,33.36,2600.0,24.7289,24.7289,24.6845,24.6845,2600.0
2012-01-25 10:55:00,33.35,33.4,33.33,33.4,16500.0,24.6771,24.7141,24.6623,24.7141,16500.0
2012-01-25 11:00:00,33.41,33.41,33.4,33.41,2900.0,24.7215,24.7215,24.7141,24.7215,2900.0
2012-01-25 11:05:00,33.4,33.43,33.36,33.36,8000.0,24.7141,24.7363,24.6845,24.6845,8000.0
2012-01-25 11:10:00,33.34,33.35,33.33,33.33,5400.0,24.6697,24.6771,24.6623,24.6623,5400.0
2012-01-25 11:15:00,33.34,33.34,33.32,33.32,3000.0,24.6697,24.6697,24.6549,24.6549,3000.0
2012-01-25 11:20:00,33.32,33.35,33.32,33.34,5000.0,24.6549,24.6771,24.6549,24.6697,5000.0
2012-01-25 11:25:00,33.35,33.36,33.32,33.32,54600.0,24.6771,24.6845,24.6549,24.6549,54600.0
2012-01-25 11:30:00,33.32,33.32,33.32,33.32,1100.0,24.6549,24.6549,24.6549,24.6549,1100.0
2012-01-25 11:35:00,33.32,33.32,33.31,33.31,1000.0,24.6549,24.6549,24.6475,24.6475,1000.0
2012-01-25 11:40:00,33.32,33.33,33.32,33.33,2200.0,24.6549,24.6623,24.6549,24.6623,2200.0
2012-01-25 11:45:00,33.32,33.33,33.3,33.3,3300.0,24.6549,24.6623,24.6401,24.6401,3300.0
2012-01-25 11:50:00,33.3,33.3,33.29,33.29,400.0,24.6401,24.6401,24.6327,24.6327,400.0
2012-01-25 11:55:00,33.29,33.29,33.29,33.29,100.0,24.6327,24.6327,24.6327,24.6327,100.0
2012-01-25 12:00:00,33.29,33.29,33.28,33.29,900.0,24.6327,24.6327,24.6253,24.6327,900.0
2012-01-25 12:05:00,33.29,33.32,33.27,33.28,3800.0,24.6327,24.6549,24.6179,24.6253,3800.0
2012-01-25 12:10:00,33.27,33.27,33.27,33.27,800.0,24.6179,24.6179,24.6179,24.6179,800.0
2012-01-25 12:15:00,33.27,33.27,33.27,33.27,1000.0,24.6179,24.6179,24.6179,24.6179,1000.0
2012-01-25 12:20:00,33.27,33.27,33.27,33.27,0.0,24.6179,24.6179,24.6179,24.6179,0.0
2012-01-25 12:25:00,33.26,33.33,33.23,33.25,13300.0,24.6105,24.6623,24.5883,24.6031,13300.0
2012-01-25 12:30:00,33.25,33.32,33.23,33.31,3200.0,24.6031,24.6549,24.5883,24.6475,3200.0
2012-01-25 12:35:00,33.33,33.36,33.32,33.33,2300.0,24.6623,24.6845,24.6549,24.6623,2300.0
2012-01-25 12:40:00,33.33,33.35,33.33,33.35,6400.0,24.6623,24.6771,24.6623,24.6771,6400.0
2012-01-25 12:45:00,33.35,33.36,33.32,33.36,25200.0,24.6771,24.6845,24.6549,24.6845,25200.0
2012-01-25 12:50:00,33.34,33.37,33.32,33.37,900.0,24.6697,24.6919,24.6549,24.6919,900.0
2012-01-25 12:55:00,33.38,33.38,33.31,33.31,1000.0,24.6993,24.6993,24.6475,24.6475,1000.0
2012-01-25 13:00:00,33.32,33.35,33.32,33.32,2000.0,24.6549,24.6771,24.6549,24.6549,2000.0
2012-01-25 13:05:00,33.32,33.34,33.31,33.34,2500.0,24.6549,24.6697,24.6475,24.6697,2500.0
2012-01-25 13:10:00,33.34,33.34,33.32,33.34,4200.0,24.6697,24.6697,24.6549,24.6697,4200.0
2012-01-25 13:15:00,33.34,33.41,33.34,33.38,3500.0,24.6697,24.7215,24.6697,24.6993,3500.0
2012-01-25 13:20:00,33.38,33.38,33.33,33.33,4900.0,24.6993,24.6993,24.6623,24.6623,4900.0
2012-01-25 13:25:00,33.33,33.34,33.33,33.34,2900.0,24.6623,24.6697,24.6623,24.6697,2900.0
2012-01-25 13:30:00,33.35,33.37,33.35,33.37,1100.0,24.6771,24.6919,24.6771,24.6919,1100.0
2012-01-25 13:35:00,33.38,33.38,33.37,33.37,1200.0,24.6993,24.6993,24.6919,24.6919,1200.0
2012-01-25 13:40:00,33.37,33.38,33.37,33.37,2500.0,24.6919,24.6993,24.6919,24.6919,2500.0
2012-01-25 13:45:00,33.37,33.37,33.34,33.36,900.0,24.6919,24.6919,24.6697,24.6845,900.0
2012-01-25 13:50:00,33.36,33.37,33.36,33.37,1400.0,24.6845,24.6919,24.6845,24.6919,1400.0
2012-01-25 13:55:00,33.4,33.46,33.4,33.46,5900.0,24.7141,24.7585,24.7141,24.7585,5900.0
2012-01-25 14:00:00,33.46,33.46,33.38,33.41,11400.0,24.7585,24.7585,24.6993,24.7215,11400.0
2012-01-25 14:05:00,33.41,33.41,33.4,33.41,1300.0,24.7215,24.7215,24.7141,24.7215,1300.0
2012-01-25 14:10:00,33.42,33.44,33.42,33.42,1000.0,24.7289,24.7437,24.7289,24.7289,1000.0
2012-01-25 14:15:00,33.44,33.46,33.42,33.42,11700.0,24.7437,24.7585,24.7289,24.7289,11700.0
2012-01-25 14:20:00,33.42,33.46,33.39,33.39,5000.0,24.7289,24.7585,24.7067,24.7067,5000.0
2012-01-25 14:25:00,33.39,33.41,33.34,33.36,15800.0,24.7067,24.7215,24.6697,24.6845,15800.0
2012-01-25 14:30:00,33.37,33.39,33.35,33.36,6800.0,24.6919,24.7067,24.6771,24.6845,6800.0
2012-01-25 14:35:00,33.36,33.37,33.35,33.35,14400.0,24.6845,24.6919,24.6771,24.6771,14400.0
2012-01-25 14:40:00,33.35,33.35,33.34,33.35,7000.0,24.6771,24.6771,24.6697,24.6771,7000.0
2012-01-25 14:45:00,33.35,33.38,33.35,33.36,3800.0,24.6771,24.6993,24.6771,24.6845,3800.0
2012-01-25 14:50:00,33.37,33.37,33.35,33.35,4400.0,24.6919,24.6919,24.6771,24.6771,4400.0
2012-01-25 14:55:00,33.37,33.38,33.35,33.36,2400.0,24.6919,24.6993,24.6771,24.6845,2400.0
2012-01-25 15:00:00,33.4,33.4,33.34,33.34,6000.0,24.7141,24.7141,24.6697,24.6697,6000.0
2012-01-25 15:05:00,33.37,33.37,33.35,33.36,2200.0,24.6919,24.6919,24.6771,24.6845,2200.0
2012-01-25 15:10:00,33.36,33.39,33.36,33.36,3500.0,24.6845,24.7067,24.6845,24.6845,3500.0
2012-01-25 15:15:00,33.35,33.4,33.35,33.4,7600.0,24.6771,24.7141,24.6771,24.7141,7600.0
2012-01-25 15:20:00,33.38,33.41,33.35,33.38,12200.0,24.6993,24.7215,24.6771,24.6993,12200.0
2012-01-25 15:25:00,33.39,33.42,33.38,33.41,5000.0,24.7067,24.7289,24.6993,24.7215,5000.0
2012-01-25 15:30:00,33.42,33.45,33.4,33.4,7500.0,24.7289,24.7511,24.7141,24.7141,7500.0
2012-01-25 15:35:00,33.39,33.4,33.36,33.36,13100.0,24.7067,24.7141,24.6845,24.6845,13100.0
2012-01-25 15:40:00,33.37,33.38,33.35,33.36,10000.0,24.6919,24.6993,24.6771,24.6845,10000.0
2012-01-25 15:45:00,33.36,33.49,33.36,33.49,16400.0,24.6845,24.7807,24.6845,24.7807,16400.0
2012-01-25 15:50:00,33.48,33.52,33.48,33.5,15400.0,24.7733,24.8029,24.7733,24.7881,15400.0
2012-01-25 15:55:00,33.5,33.55,33.5,33.54,46900.0,24.7881,24.8251,24.7881,24.8177,46900.0
2012-01-26 09:30:00,33.64,33.7,33.61,33.61,8300.0,24.8917,24.9361,24.8695,24.8695,8300.0
2012-01-26 09:35:00,33.61,33.62,33.58,33.6,3300.0,24.8695,24.8769,24.8473,24.8621,3300.0
2012-01-26 09:40:00,33.61,33.62,33.59,33.59,2000.0,24.8695,24.8769,24.8547,24.8547,2000.0
2012-01-26 09:45:00,33.59,33.64,33.59,33.62,6000.0,24.8547,24.8917,24.8547,24.8769,6000.0
2012-01-26 09:50:00,33.64,33.64,33.6,33.6,7600.0,24.8917,24.8917,24.8621,24.8621,7600.0
2012-01-26 09:55:00,33.61,33.68,33.61,33.66,6400.0,24.8695,24.9213,24.8695,24.9065,6400.0
2012-01-26 10:00:00,33.63,33.63,33.52,33.54,7900.0,24.8843,24.8843,24.8029,24.8177,7900.0
2012-01-26 10:05:00,33.53,33.55,33.53,33.54,2200.0,24.8103,24.8251,24.8103,24.8177,2200.0
2012-01-26 10:10:00,33.55,33.62,33.55,33.62,8100.0,24.8251,24.8769,24.8251,24.8769,8100.0
2012-01-26 10:15:00,33.65,33.75,33.65,33.74,3200.0,24.8991,24.9731,24.8991,24.9657,3200.0
2012-01-26 10:20:00,33.73,33.73,33.7,33.71,4600.0,24.9583,24.9583,24.9361,24.9435,4600.0
2012-01-26 10:25:00,33.72,33.75,33.72,33.72,4700.0,24.9509,24.9731,24.9509,24.9509,4700.0
2012-01-26 10:30:00,33.72,33.72,33.65,33.65,2700.0,24.9509,24.9509,24.8991,24.8991,2700.0
2012-01-26 10:35:00,33.63,33.64,33.61,33.64,2800.0,24.8843,24.8917,24.8695,24.8917,2800.0
2012-01-26 10:40:00,33.65,33.65,33.6,33.6,5900.0,24.8991,24.8991,24.8621,24.8621,5900.0
2012-01-26 10:45:00,33.6,33.6,33.56,33.58,5100.0,24.8621,24.8621,24.8325,24.8473,5100.0
2012-01-26 10:50:00,33.58,33.63,33.58,33.61,3200.0,24.8473,24.8843,24.8473,24.8695,3200.0
2012-01-26 10:55:00,33.62,33.62,33.58,33.58,2800.0,24.8769,24.8769,24.8473,24.8473,2800.0
2012-01-26 11:00:00,33.59,33.61,33.57,33.57,3500.0,24.8547,24.8695,24.8399,24.8399,3500.0
2012-01-26 11:05:00,33.57,33.58,33.57,33.57,600.0,24.8399,24.8473,24.8399,24.8399,600.0
2012-01-26 11:10:00,33.58,33.64,33.58,33.64,4600.0,24.8473,24.8917,24.8473,24.8917,4600.0
2012-01-26 11:15:00,33.63,33.66,33.62,33.62,6900.0,24.8843,24.9065,24.8769,24.8769,6900.0
2012-01-26 11:20:00,33.63,33.63,33.59,33.6,4300.0,24.8843,24.8843,24.8547,24.8621,4300.0
2012-01-26 11:25:00,33.62,33.64,33.61,33.64,6000.0,24.8769,24.8917,24.8695,24.8917,6000.0
2012-01-26 11:30:00,33.64,33.68,33.63,33.67,7600.0,24.8917,24.9213,24.8843,24.9139,7600.0
2012-01-26 11:35:00,33.68,33.7,33.68,33.69,3700.0,24.9213,24.9361,24.9213,24.9287,3700.0
2012-01-26 11:40:00,33.68,33.7,33.68,33.7,8900.0,24.9213,24.9361,24.9213,24.9361,8900.0
2012-01-26 11:45:00,33.69,33.75,33.68,33.75,17400.0,24.9287,24.9731,24.9213,24.9731,17400.0
2012-01-26 11:50:00,33.75,33.81,33.74,33.76,11300.0,24.9731,25.0175,24.9657,24.9805,11300.0
2012-01-26 11:55:00,33.75,33.75,33.69,33.69,2100.0,24.9731,24.9731,24.9287,24.9287,2100.0
2012-01-26 12:00:00,33.69,33.7,33.69,33.69,600.0,24.9287,24.9361,24.9287,24.9287,600.0
2012-01-26 12:05:00,33.69,33.69,33.69,33.69,800.0,24.9287,24.9287,24.9287,24.9287,800.0
2012-01-26 12:10:00,33.69,33.69,33.64,33.64,3500.0,24.9287,24.9287,24.8917,24.8917,3500.0
2012-01-26 12:15:00,33.64,33.64,33.61,33.61,6700.0,24.8917,24.8917,24.8695,24.8695,6700.0
2012-01-26 12:20:00,33.61,33.64,33.61,33.63,3400.0,24.8695,24.8917,24.8695,24.8843,3400.0
2012-01-26 12:25:00,33.64,33.68,33.64,33.68,2700.0,24.8917,24.9213,24.8917,24.9213,2700.0
2012-01-26 12:30:00,33.68,33.68,33.67,33.68,3200.0,24.9213,24.9213,24.9139,24.9213,3200.0
2012-01-26 12:35:00,33.69,33.7,33.69,33.7,1900.0,24.9287,24.9361,24.9287,24.9361,1900.0
2012-01-26 12:40:00,33.69,33.7,33.68,33.7,1900.0,24.9287,24.9361,24.9213,24.9361,1900.0
2012-01-26 12:45:00,33.7,33.7,33.7,33.7,2200.0,24.9361,24.9361,24.9361,24.9361,2200.0
2012-01-26 12:50:00,33.71,33.74,33.71,33.72,1000.0,24.9435,24.9657,24.9435,24.9509,1000.0
2012-01-26 12:55:00,33.72,33.73,33.71,33.71,2000.0,24.9509,24.9583,24.9435,24.9435,2000.0
2012-01-26 13:00:00,33.72,33.72,33.71,33.71,1800.0,24.9509,24.9509,24.9435,24.9435,1800.0
2012-01-26 13:05:00,33.72,33.72,33.7,33.7,6300.0,24.9509,24.9509,24.9361,24.9361,6300.0
2012-01-26 13:10:00,33.7,33.73,33.7,33.72,3000.0,24.9361,24.9583,24.9361,24.9509,3000.0
2012-01-26 13:15:00,33.73,33.73,33.68,33.68,2400.0,24.9583,24.9583,24.9213,24.9213,2400.0
2012-01-26 13:20:00,33.68,33.68,33.62,33.62,27500.0,24.9213,24.9213,24.8769,24.8769,27500.0
2012-01-26 13:25:00,33.62,33.63,33.62,33.62,1100.0,24.8769,24.8843,24.8769,24.8769,1100.0
2012-01-26 13:30:00,33.63,33.63,33.62,33.62,600.0,24.8843,24.8843,24.8769,24.8769,600.0
2012-01-26 13:35:00,33.63,33.63,33.51,33.51,8800.0,24.8843,24.8843,24.7955,24.7955,8800.0
2012-01-26 13:40:00,33.52,33.55,33.49,33.5,7500.0,24.8029,24.8251,24.7807,24.7881,7500.0
2012-01-26 13:45:00,33.5,33.51,33.5,33.5,4700.0,24.7881,24.7955,24.7881,24.7881,4700.0
2012-01-26 13:50:00,33.51,33.56,33.51,33.56,3300.0,24.7955,24.8325,24.7955,24.8325,3300.0
2012-01-26 13:55:00,33.57,33.59,33.56,33.57,1200.0,24.8399,24.8547,24.8325,24.8399,1200.0
2012-01-26 14:00:00,33.59,33.59,33.57,33.58,2500.0,24.8547,24.8547,24.8399,24.8473,2500.0
2012-01-26 14:05:00,33.59,33.62,33.59,33.61,3900.0,24.8547,24.8769,24.8547,24.8695,3900.0
2012-01-26 14:10:00,33.61,33.62,33.55,33.55,4400.0,24.8695,24.8769,24.8251,24.8251,4400.0
2012-01-26 14:15:00,33.56,33.56,33.53,33.53,4300.0,24.8325,24.8325,24.8103,24.8103,4300.0
2012-01-26 14:20:00,33.54,33.56,33.53,33.56,5000.0,24.8177,24.8325,24.8103,24.8325,5000.0
2012-01-26 14:25:00,33.56,33.58,33.56,33.57,4000.0,24.8325,24.8473,24.8325,24.8399,4000.0
2012-01-26 14:30:00,33.58,33.61,33.57,33.6,2700.0,24.8473,24.8695,24.8399,24.8621,2700.0
2012-01-26 14:35:00,33.6,33.6,33.56,33.56,2700.0,24.8621,24.8621,24.8325,24.8325,2700.0
2012-01-26 14:40:00,33.57,33.57,33.56,33.56,3900.0,24.8399,24.8399,24.8325,24.8325,3900.0
2012-01-26 14:45:00,33.56,33.59,33.56,33.59,6100.0,24.8325,24.8547,24.8325,24.8547,6100.0
2012-01-26 14:50:00,33.59,33.6,33.59,33.59,4100.0,24.8547,24.8621,24.8547,24.8547,4100.0
2012-01-26 14:55:00,33.6,33.6,33.56,33.56,3300.0,24.8621,24.8621,24.8325,24.8325,3300.0
2012-01-26 15:00:00,33.56,33.57,33.53,33.56,4600.0,24.8325,24.8399,24.8103,24.8325,4600.0
2012-01-26 15:05:00,33.57,33.57,33.56,33.57,1000.0,24.8399,24.8399,24.8325,24.8399,1000.0
2012-01-26 15:10:00,33.56,33.58,33.55,33.55,2100.0,24.8325,24.8473,24.8251,24.8251,2100.0
2012-01-26 15:15:00,33.56,33.57,33.55,33.56,2700.0,24.8325,24.8399,24.8251,24.8325,2700.0
2012-01-26 15:20:00,33.56,33.57,33.54,33.54,6300.0,24.8325,24.8399,24.8177,24.8177,6300.0
2012-01-26 15:25:00,33.55,33.55,33.51,33.51,5800.0,24.8251,24.8251,24.7955,24.7955,5800.0
2012-01-26 15:30:00,33.52,33.55,33.51,33.53,17100.0,24.8029,24.8251,24.7955,24.8103,17100.0
2012-01-26 15:35:00,33.54,33.55,33.52,33.54,15600.0,24.8177,24.8251,24.8029,24.8177,15600.0
2012-01-26 15:40:00,33.53,33.54,33.52,33.53,15900.0,24.8103,24.8177,24.8029,24.8103,15900.0
2012-01-26 15:45:00,33.53,33.53,33.52,33.52,11700.0,24.8103,24.8103,24.8029,24.8029,11700.0
2012-01-26 15:50:00,33.51,33.54,33.5,33.53,20000.0,24.7955,24.8177,24.7881,24.8103,20000.0
2012-01-26 15:55:00,33.52,33.52,33.5,33.52,31200.0,24.8029,24.8029,24.7881,24.8029,31200.0
2012-01-27 09:30:00,33.04,33.54,33.04,33.52,11300.0,24.4477,24.8177,24.4477,24.8029,11300.0
2012-01-27 09:35:00,33.51,33.53,33.46,33.51,9200.0,24.7955,24.8103,24.7585,24.7955,9200.0
2012-01-27 09:40:00,33.49,33.57,33.47,33.56,5300.0,24.7807,24.8399,24.7659,24.8325,5300.0
2012-01-27 09:45:00,33.55,33.55,33.48,33.48,6900.0,24.8251,24.8251,24.7733,24.7733,6900.0
2012-01-27 09:50:00,33.48,33.52,33.47,33.51,2400.0,24.7733,24.8029,24.7659,24.7955,2400.0
2012-01-27 09:55:00,33.5,33.51,33.41,33.47,6300.0,24.7881,24.7955,24.7215,24.7659,6300.0
2012-01-27 10:00:00,33.51,33.51,33.41,33.45,16400.0,24.7955,24.7955,24.7215,24.7511,16400.0
2012-01-27 10:05:00,33.45,33.52,33.44,33.52,4800.0,24.7511,24.8029,24.7437,24.8029,4800.0
2012-01-27 10:10:00,33.52,33.53,33.51,33.51,5600.0,24.8029,24.8103,24.7955,24.7955,5600.0
2012-01-27 10:15:00,33.52,33.54,33.48,33.48,3800.0,24.8029,24.8177,24.7733,24.7733,3800.0
2012-01-27 10:20:00,33.48,33.5,33.47,33.5,6600.0,24.7733,24.7881,24.7659,24.7881,6600.0
2012-01-27 10:25:00,33.5,33.51,33.48,33.5,4400.0,24.7881,24.7955,24.7733,24.7881,4400.0
2012-01-27 10:30:00,33.48,33.51,33.48,33.5,5900.0,24.7733,24.7955,24.7733,24.7881,5900.0
2012-01-27 10:35:00,33.49,33.5,33.48,33.49,2100.0,24.7807,24.7881,24.7733,24.7807,2100.0
2012-01-27 10:40:00,33.49,33.51,33.48,33.5,4600.0,24.7807,24.7955,24.7733,24.7881,4600.0
2012-01-27 10:45:00,33.5,33.51,33.45,33.5,12100.0,24.7881,24.7955,24.7511,24.7881,12100.0
2012-01-27 10:50:00,33.51,33.52,33.48,33.48,3900.0,24.7955,24.8029,24.7733,24.7733,3900.0
2012-01-27 10:55:00,33.47,33.49,33.46,33.49,3600.0,24.7659,24.7807,24.7585,24.7807,3600.0
2012-01-27 11:00:00,33.5,33.54,33.5,33.5,21700.0,24.7881,24.8177,24.7881,24.7881,21700.0
2012-01-27 11:05:00,33.51,33.53,33.49,33.5,11200.0,24.7955,24.8103,24.7807,24.7881,11200.0
2012-01-27 11:10:00,33.5,33.53,33.5,33.51,4900.0,24.7881,24.8103,24.7881,24.7955,4900.0
2012-01-27 11:15:00,33.5,33.53,33.5,33.5,5200.0,24.7881,24.8103,24.7881,24.7881,5200.0
2012-01-27 11:20:00,33.49,33.5,33.45,33.45,3700.0,24.7807,24.7881,24.7511,24.7511,3700.0
2012-01-27 11:25:00,33.45,33.52,33.45,33.51,9600.0,24.7511,24.8029,24.7511,24.7955,9600.0
2012-01-27 11:30:00,33.51,33.51,33.46,33.47,5900.0,24.7955,24.7955,24.7585,24.7659,5900.0
2012-01-27 11:35:00,33.46,33.48,33.45,33.47,3400.0,24.7585,24.7733,24.7511,24.7659,3400.0
2012-01-27 11:40:00,33.46,33.47,33.41,33.44,6400.0,24.7585,24.7659,24.7215,24.7437,6400.0
2012-01-27 11:45:00,33.45,33.47,33.45,33.46,1900.0,24.7511,24.7659,24.7511,24.7585,1900.0
2012-01-27 11:50:00,33.45,33.51,33.45,33.51,5900.0,24.7511,24.7955,24.7511,24.7955,5900.0
2012-01-27 11:55:00,33.5,33.51,33.48,33.48,6100.0,24.7881,24.7955,24.7733,24.7733,6100.0
2012-01-27 12:00:00,33.49,33.5,33.49,33.49,1500.0,24.7807,24.7881,24.7807,24.7807,1500.0
2012-01-27 12:05:00,33.49,33.5,33.47,33.47,7400.0,24.7807,24.7881,24.7659,24.7659,7400.0
2012-01-27 12:10:00,33.45,33.47,33.44,33.45,5600.0,24.7511,24.7659,24.7437,24.7511,5600.0
2012-01-27 12:15:00,33.45,33.45,33.44,33.45,3000.0,24.7511,24.7511,24.7437,24.7511,3000.0
2012-01-27 12:20:00,33.44,33.47,33.44,33.44,8900.0,24.7437,24.7659,24.7437,24.7437,8900.0
2012-01-27 12:25:00,33.44,33.45,33.42,33.42,2700.0,24.7437,24.7511,24.7289,24.7289,2700.0
2012-01-27 12:30:00,33.42,33.42,33.38,33.39,2800.0,24.7289,24.7289,24.6993,24.7067,2800.0
2012-01-27 12:35:00,33.38,33.44,33.38,33.44,7000.0,24.6993,24.7437,24.6993,24.7437,7000.0
2012-01-27 12:40:00,33.44,33.46,33.43,33.46,8700.0,24.7437,24.7585,24.7363,24.7585,8700.0
2012-01-27 12:45:00,33.44,33.45,33.42,33.42,4700.0,24.7437,24.7511,24.7289,24.7289,4700.0
2012-01-27 12:50:00,33.42,33.43,33.42,33.43,1100.0,24.7289,24.7363,24.7289,24.7363,1100.0
2012-01-27 12:55:00,33.42,33.45,33.4,33.42,7900.0,24.7289,24.7511,24.7141,24.7289,7900.0
2012-01-27 13:00:00,33.44,33.45,33.42,33.44,2000.0,24.7437,24.7511,24.7289,24.7437,2000.0
2012-01-27 13:05:00,33.45,33.45,33.44,33.45,4300.0,24.7511,24.7511,24.7437,24.7511,4300.0
2012-01-27 13:10:00,33.45,33.45,33.44,33.44,3600.0,24.7511,24.7511,24.7437,24.7437,3600.0
2012-01-27 13:15:00,33.44,33.45,33.44,33.44,1900.0,24.7437,24.7511,24.7437,24.7437,1900.0
2012-01-27 13:20:00,33.44,33.46,33.44,33.44,10000.0,24.7437,24.7585,24.7437,24.7437,10000.0
2012-01-27 13:25:00,33.45,33.47,33.45,33.45,4700.0,24.7511,24.7659,24.7511,24.7511,4700.0
2012-01-27 13:30:00,33.45,33.46,33.44,33.46,2400.0,24.7511,24.7585,24.7437,24.7585,2400.0
2012-01-27 13:35:00,33.46,33.5,33.45,33.5,3900.0,24.7585,24.7881,24.7511,24.7881,3900.0
2012-01-27 13:40:00,33.5,33.51,33.49,33.49,2600.0,24.7881,24.7955,24.7807,24.7807,2600.0
2012-01-27 13:45:00,33.49,33.51,33.49,33.5,4100.0,24.7807,24.7955,24.7807,24.7881,4100.0
2012-01-27 13:50:00,33.51,33.51,33.5,33.5,3400.0,24.7955,24.7955,24.7881,24.7881,3400.0
2012-01-27 13:55:00,33.5,33.51,33.47,33.5,7600.0,24.7881,24.7955,24.7659,24.7881,7600.0
2012-01-27 14:00:00,33.48,33.49,33.44,33.44,10100.0,24.7733,24.7807,24.7437,24.7437,10100.0
2012-01-27 14:05:00,33.43,33.43,33.42,33.42,1400.0,24.7363,24.7363,24.7289,24.7289,1400.0
2012-01-27 14:10:00,33.43,33.43,33.42,33.43,3000.0,24.7363,24.7363,24.7289,24.7363,3000.0
2012-01-27 14:15:00,33.42,33.43,33.42,33.42,1300.0,24.7289,24.7363,24.7289,24.7289,1300.0
2012-01-27 14:20:00,33.42,33.44,33.41,33.43,4900.0,24.7289,24.7437,24.7215,24.7363,4900.0
2012-01-27 14:25:00,33.44,33.46,33.44,33.46,2300.0,24.7437,24.7585,24.7437,24.7585,2300.0
2012-01-27 14:30:00,33.45,33.48,33.45,33.47,3600.0,24.7511,24.7733,24.7511,24.7659,3600.0
2012-01-27 14:35:00,33.47,33.48,33.46,33.46,7300.0,24.7659,24.7733,24.7585,24.7585,7300.0
2012-01-27 14:40:00,33.46,33.47,33.46,33.47,2700.0,24.7585,24.7659,24.7585,24.7659,2700.0
2012-01-27 14:45:00,33.46,33.47,33.46,33.47,4100.0,24.7585,24.7659,24.7585,24.7659,4100.0
2012-01-27 14:50:00,33.46,33.47,33.46,33.46,2900.0,24.7585,24.7659,24.7585,24.7585,2900.0
2012-01-27 14:55:00,33.47,33.47,33.46,33.46,5900.0,24.7659,24.7659,24.7585,24.7585,5900.0
2012-01-27 15:00:00,33.47,33.48,33.44,33.46,12900.0,24.7659,24.7733,24.7437,24.7585,12900.0
2012-01-27 15:05:00,33.45,33.48,33.45,33.47,5800.0,24.7511,24.7733,24.7511,24.7659,5800.0
2012-01-27 15:10:00,33.47,33.48,33.47,33.48,12600.0,24.7659,24.7733,24.7659,24.7733,12600.0
2012-01-27 15:15:00,33.47,33.48,33.45,33.46,10300.0,24.7659,24.7733,24.7511,24.7585,10300.0
2012-01-27 15:20:00,33.47,33.47,33.43,33.43,17400.0,24.7659,24.7659,24.7363,24.7363,17400.0
2012-01-27 15:25:00,33.44,33.47,33.43,33.46,9500.0,24.7437,24.7659,24.7363,24.7585,9500.0
2012-01-27 15:30:00,33.45,33.45,33.4,33.41,15300.0,24.7511,24.7511,24.7141,24.7215,15300.0
2012-01-27 15:35:00,33.41,33.42,33.4,33.4,10000.0,24.7215,24.7289,24.7141,24.7141,10000.0
2012-01-27 15:40:00,33.4,33.41,33.31,33.33,63300.0,24.7141,24.7215,24.6475,24.6623,63300.0
2012-01-27 15:45:00,33.34,33.41,33.33,33.4,33600.0,24.6697,24.7215,24.6623,24.7141,33600.0
2012-01-27 15:50:00,33.4,33.46,33.39,33.45,22500.0,24.7141,24.7585,24.7067,24.7511,22500.0
2012-01-27 15:55:00,33.45,33.46,33.4,33.41,33300.0,24.7511,24.7585,24.7141,24.7215,33300.0
2012-01-30 09:30:00,33.2,33.26,32.89,33.0,30700.0,24.5661,24.6105,24.3367,24.4181,30700.0
2012-01-30 09:35:00,33.02,33.11,32.87,32.9,12700.0,24.4329,24.4995,24.3219,24.3441,12700.0
2012-01-30 09:40:00,32.92,33.0,32.8,33.0,8100.0,24.3589,24.4181,24.2701,24.4181,8100.0
2012-01-30 09:45:00,32.98,33.04,32.95,32.97,19400.0,24.4033,24.4477,24.3811,24.3959,19400.0
2012-01-30 09:50:00,32.98,33.05,32.95,33.0,15300.0,24.4033,24.4551,24.3811,24.4181,15300.0
2012-01-30 09:55:00,33.0,33.04,32.99,32.99,10000.0,24.4181,24.4477,24.4107,24.4107,10000.0
2012-01-30 10:00:00,32.99,33.06,32.99,33.06,8500.0,24.4107,24.4625,24.4107,24.4625,8500.0
2012-01-30 10:05:00,33.06,33.14,33.0,33.14,23400.0,24.4625,24.5217,24.4181,24.5217,23400.0
2012-01-30 10:10:00,33.13,33.2,33.11,33.19,9500.0,24.5143,24.5661,24.4995,24.5587,9500.0
2012-01-30 10:15:00,33.2,33.27,33.2,33.26,11300.0,24.5661,24.6179,24.5661,24.6105,11300.0
2012-01-30 10:20:00,33.25,33.26,33.24,33.24,17600.0,24.6031,24.6105,24.5957,24.5957,17600.0
2012-01-30 10:25:00,33.25,33.26,33.23,33.23,5500.0,24.6031,24.6105,24.5883,24.5883,5500.0
2012-01-30 10:30:00,33.24,33.28,33.22,33.22,16600.0,24.5957,24.6253,24.5809,24.5809,16600.0
2012-01-30 10:35:00,33.22,33.26,33.21,33.26,6500.0,24.5809,24.6105,24.5735,24.6105,6500.0
2012-01-30 10:40:00,33.26,33.28,33.25,33.27,7200.0,24.6105,24.6253,24.6031,24.6179,7200.0
2012-01-30 10:45:00,33.28,33.28,33.23,33.23,6700.0,24.6253,24.6253,24.5883,24.5883,6700.0
2012-01-30 10:50:00,33.24,33.26,33.21,33.21,6700.0,24.5957,24.6105,24.5735,24.5735,6700.0
2012-01-30 10:55:00,33.21,33.22,33.19,33.19,3900.0,24.5735,24.5809,24.5587,24.5587,3900.0
2012-01-30 11:00:00,33.2,33.29,33.19,33.29,8100.0,24.5661,24.6327,24.5587,24.6327,8100.0
2012-01-30 11:05:00,33.29,33.35,33.28,33.33,5700.0,24.6327,24.6771,24.6253,24.6623,5700.0
2012-01-30 11:10:00,33.35,33.35,33.28,33.31,11500.0,24.6771,24.6771,24.6253,24.6475,11500.0
2012-01-30 11:15:00,33.3,33.34,33.26,33.32,35600.0,24.6401,24.6697,24.6105,24.6549,35600.0
2012-01-30 11:20:00,33.34,33.34,33.29,33.32,13300.0,24.6697,24.6697,24.6327,24.6549,13300.0
2012-01-30 11:25:00,33.33,33.33,33.3,33.31,6500.0,24.6623,24.6623,24.6401,24.6475,6500.0
2012-01-30 11:30:00,33.3,33.31,33.3,33.3,7400.0,24.6401,24.6475,24.6401,24.6401,7400.0
2012-01-30 11:35:00,33.31,33.34,33.3,33.33,17200.0,24.6475,24.6697,24.6401,24.6623,17200.0
2012-01-30 11:40:00,33.32,33.34,33.32,33.34,12100.0,24.6549,24.6697,24.6549,24.6697,12100.0
2012-01-30 11:45:00,33.34,33.34,33.28,33.29,20400.0,24.6697,24.6697,24.6253,24.6327,20400.0
2012-01-30 11:50:00,33.3,33.3,33.29,33.29,5200.0,24.6401,24.6401,24.6327,24.6327,5200.0
2012-01-30 11:55:00,33.3,33.33,33.3,33.32,8000.0,24.6401,24.6623,24.6401,24.6549,8000.0
2012-01-30 12:00:00,33.33,33.33,33.32,33.32,3400.0,24.6623,24.6623,24.6549,24.6549,3400.0
2012-01-30 12:05:00,33.33,33.33,33.32,33.32,3900.0,24.6623,24.6623,24.6549,24.6549,3900.0
2012-01-30 12:10:00,33.33,33.33,33.32,33.32,5200.0,24.6623,24.6623,24.6549,24.6549,5200.0
2012-01-30 12:15:00,33.32,33.33,33.32,33.32,4600.0,24.6549,24.6623,24.6549,24.6549,4600.0
2012-01-30 12:20:00,33.33,33.33,33.32,33.33,4300.0,24.6623,24.6623,24.6549,24.6623,4300.0
2012-01-30 12:25:00,33.33,33.35,33.33,33.34,6000.0,24.6623,24.6771,24.6623,24.6697,6000.0
2012-01-30 12:30:00,33.35,33.35,33.29,33.29,14500.0,24.6771,24.6771,24.6327,24.6327,14500.0
2012-01-30 12:35:00,33.29,33.32,33.27,33.32,15200.0,24.6327,24.6549,24.6179,24.6549,15200.0
2012-01-30 12:40:00,33.32,33.32,33.29,33.29,7900.0,24.6549,24.6549,24.6327,24.6327,7900.0
2012-01-30 12:45:00,33.3,33.34,33.29,33.34,4400.0,24.6401,24.6697,24.6327,24.6697,4400.0
2012-01-30 12:50:00,33.34,33.36,33.33,33.36,3500.0,24.6697,24.6845,24.6623,24.6845,3500.0
2012-01-30 12:55:00,33.36,33.4,33.35,33.38,3800.0,24.6845,24.7141,24.6771,24.6993,3800.0
2012-01-30 13:00:00,33.39,33.4,33.39,33.39,3500.0,24.7067,24.7141,24.7067,24.7067,3500.0
2012-01-30 13:05:00,33.4,33.4,33.39,33.39,2900.0,24.7141,24.7141,24.7067,24.7067,2900.0
2012-01-30 13:10:00,33.4,33.4,33.38,33.39,8800.0,24.7141,24.7141,24.6993,24.7067,8800.0
2012-01-30 13:15:00,33.4,33.4,33.39,33.4,5700.0,24.7141,24.7141,24.7067,24.7141,5700.0
2012-01-30 13:20:00,33.4,33.4,33.39,33.39,5500.0,24.7141,24.7141,24.7067,24.7067,5500.0
2012-01-30 13:25:00,33.4,33.4,33.39,33.4,6400.0,24.7141,24.7141,24.7067,24.7141,6400.0
2012-01-30 13:30:00,33.4,33.4,33.39,33.4,4000.0,24.7141,24.7141,24.7067,24.7141,4000.0
2012-01-30 13:35:00,33.4,33.4,33.39,33.4,11200.0,24.7141,24.7141,24.7067,24.7141,11200.0
2012-01-30 13:40:00,33.4,33.47,33.39,33.47,13600.0,24.7141,24.7659,24.7067,24.7659,13600.0
2012-01-30 13:45:00,33.47,33.51,33.46,33.46,10000.0,24.7659,24.7955,24.7585,24.7585,10000.0
2012-01-30 13:50:00,33.46,33.47,33.46,33.46,2300.0,24.7585,24.7659,24.7585,24.7585,2300.0
2012-01-30 13:55:00,33.46,33.47,33.44,33.44,6000.0,24.7585,24.7659,24.7437,24.7437,6000.0
2012-01-30 14:00:00,33.45,33.46,33.45,33.46,8500.0,24.7511,24.7585,24.7511,24.7585,8500.0
2012-01-30 14:05:00,33.46,33.46,33.45,33.45,6700.0,24.7585,24.7585,24.7511,24.7511,6700.0
2012-01-30 14:10:00,33.46,33.46,33.39,33.39,18300.0,24.7585,24.7585,24.7067,24.7067,18300.0
2012-01-30 14:15:00,33.39,33.44,33.39,33.44,9900.0,24.7067,24.7437,24.7067,24.7437,9900.0
2012-01-30 14:20:00,33.44,33.44,33.42,33.42,4800.0,24.7437,24.7437,24.7289,24.7289,4800.0
2012-01-30 14:25:00,33.43,33.43,33.42,33.42,6500.0,24.7363,24.7363,24.7289,24.7289,6500.0
2012-01-30 14:30:00,33.43,33.46,33.42,33.46,8800.0,24.7363,24.7585,24.7289,24.7585,8800.0
2012-01-30 14:35:00,33.46,33.46,33.45,33.45,4300.0,24.7585,24.7585,24.7511,24.7511,4300.0
2012-01-30 14:40:00,33.46,33.46,33.45,33.46,9700.0,24.7585,24.7585,24.7511,24.7585,9700.0
2012-01-30 14:45:00,33.46,33.46,33.39,33.39,8800.0,24.7585,24.7585,24.7067,24.7067,8800.0
2012-01-30 14:50:00,33.4,33.42,33.38,33.39,12800.0,24.7141,24.7289,24.6993,24.7067,12800.0
2012-01-30 14:55:00,33.4,33.45,33.39,33.45,10400.0,24.7141,24.7511,24.7067,24.7511,10400.0
2012-01-30 15:00:00,33.45,33.45,33.34,33.34,13600.0,24.7511,24.7511,24.6697,24.6697,13600.0
2012-01-30 15:05:00,33.35,33.4,33.34,33.38,10000.0,24.6771,24.7141,24.6697,24.6993,10000.0
2012-01-30 15:10:00,33.37,33.4,33.37,33.4,20600.0,24.6919,24.7141,24.6919,24.7141,20600.0
2012-01-30 15:15:00,33.4,33.43,33.39,33.43,7800.0,24.7141,24.7363,24.7067,24.7363,7800.0
2012-01-30 15:20:00,33.42,33.47,33.42,33.46,9700.0,24.7289,24.7659,24.7289,24.7585,9700.0
2012-01-30 15:25:00,33.46,33.49,33.45,33.48,12400.0,24.7585,24.7807,24.7511,24.7733,12400.0
2012-01-30 15:30:00,33.48,33.48,33.41,33.41,14500.0,24.7733,24.7733,24.7215,24.7215,14500.0
2012-01-30 15:35:00,33.42,33.45,33.41,33.45,13900.0,24.7289,24.7511,24.7215,24.7511,13900.0
2012-01-30 15:40:00,33.45,33.45,33.44,33.44,19900.0,24.7511,24.7511,24.7437,24.7437,19900.0
2012-01-30 15:45:00,33.44,33.45,33.41,33.44,35600.0,24.7437,24.7511,24.7215,24.7437,35600.0
2012-01-30 15:50:00,33.45,33.5,33.44,33.47,39800.0,24.7511,24.7881,24.7437,24.7659,39800.0
2012-01-30 15:55:00,33.48,33.48,33.38,33.38,68400.0,24.7733,24.7733,24.6993,24.6993,68400.0
2012-01-31 09:30:00,33.6,33.65,33.33,33.61,8100.0,24.8621,24.8991,24.6623,24.8695,8100.0
2012-01-31 09:35:00,33.65,33.78,33.65,33.71,7500.0,24.8991,24.9953,24.8991,24.9435,7500.0
2012-01-31 09:40:00,33.76,33.76,33.66,33.68,5500.0,24.9805,24.9805,24.9065,24.9213,5500.0
2012-01-31 09:45:00,33.68,33.69,33.65,33.66,5700.0,24.9213,24.9287,24.8991,24.9065,5700.0
2012-01-31 09:50:00,33.65,33.65,33.61,33.63,4400.0,24.8991,24.8991,24.8695,24.8843,4400.0
2012-01-31 09:55:00,33.58,33.61,33.54,33.59,2700.0,24.8473,24.8695,24.8177,24.8547,2700.0
2012-01-31 10:00:00,33.57,33.6,33.48,33.49,8300.0,24.8399,24.8621,24.7733,24.7807,8300.0
2012-01-31 10:05:00,33.5,33.53,33.47,33.53,2900.0,24.7881,24.8103,24.7659,24.8103,2900.0
2012-01-31 10:10:00,33.52,33.53,33.5,33.5,4600.0,24.8029,24.8103,24.7881,24.7881,4600.0
2012-01-31 10:15:00,33.5,33.53,33.49,33.5,5200.0,24.7881,24.8103,24.7807,24.7881,5200.0
2012-01-31 10:20:00,33.49,33.52,33.49,33.52,2300.0,24.7807,24.8029,24.7807,24.8029,2300.0
2012-01-31 10:25:00,33.5,33.53,33.5,33.52,3500.0,24.7881,24.8103,24.7881,24.8029,3500.0
2012-01-31 10:30:00,33.53,33.53,33.51,33.51,6700.0,24.8103,24.8103,24.7955,24.7955,6700.0
2012-01-31 10:35:00,33.51,33.51,33.45,33.48,3700.0,24.7955,24.7955,24.7511,24.7733,3700.0
2012-01-31 10:40:00,33.48,33.52,33.48,33.52,4300.0,24.7733,24.8029,24.7733,24.8029,4300.0
2012-01-31 10:45:00,33.51,33.51,33.45,33.49,3300.0,24.7955,24.7955,24.7511,24.7807,3300.0
2012-01-31 10:50:00,33.48,33.49,33.44,33.49,5900.0,24.7733,24.7807,24.7437,24.7807,5900.0
2012-01-31 10:55:00,33.48,33.49,33.48,33.48,4200.0,24.7733,24.7807,24.7733,24.7733,4200.0
2012-01-31 11:00:00,33.48,33.49,33.48,33.49,1000.0,24.7733,24.7807,24.7733,24.7807,1000.0
2012-01-31 11:05:00,33.48,33.49,33.48,33.49,3400.0,24.7733,24.7807,24.7733,24.7807,3400.0
2012-01-31 11:10:00,33.48,33.51,33.48,33.51,9400.0,24.7733,24.7955,24.7733,24.7955,9400.0
2012-01-31 11:15:00,33.51,33.54,33.5,33.54,6100.0,24.7955,24.8177,24.7881,24.8177,6100.0
2012-01-31 11:20:00,33.52,33.55,33.52,33.53,5200.0,24.8029,24.8251,24.8029,24.8103,5200.0
2012-01-31 11:25:00,33.54,33.54,33.48,33.49,7500.0,24.8177,24.8177,24.7733,24.7807,7500.0
2012-01-31 11:30:00,33.49,33.49,33.47,33.47,2400.0,24.7807,24.7807,24.7659,24.7659,2400.0
2012-01-31 11:35:00,33.47,33.48,33.47,33.48,2400.0,24.7659,24.7733,24.7659,24.7733,2400.0
2012-01-31 11:40:00,33.48,33.49,33.46,33.46,3300.0,24.7733,24.7807,24.7585,24.7585,3300.0
2012-01-31 11:45:00,33.46,33.46,33.43,33.43,4700.0,24.7585,24.7585,24.7363,24.7363,4700.0
2012-01-31 11:50:00,33.43,33.44,33.43,33.43,2600.0,24.7363,24.7437,24.7363,24.7363,2600.0
2012-01-31 11:55:00,33.43,33.47,33.43,33.46,4100.0,24.7363,24.7659,24.7363,24.7585,4100.0
2012-01-31 12:00:00,33.46,33.46,33.41,33.41,3100.0,24.7585,24.7585,24.7215,24.7215,3100.0
2012-01-31 12:05:00,33.41,33.42,33.39,33.41,6200.0,24.7215,24.7289,24.7067,24.7215,6200.0
2012-01-31 12:10:00,33.4,33.41,33.39,33.39,5100.0,24.7141,24.7215,24.7067,24.7067,5100.0
2012-01-31 12:15:00,33.39,33.43,33.39,33.43,4700.0,24.7067,24.7363,24.7067,24.7363,4700.0
2012-01-31 12:20:00,33.43,33.43,33.42,33.42,600.0,24.7363,24.7363,24.7289,24.7289,600.0
2012-01-31 12:25:00,33.42,33.43,33.4,33.4,6900.0,24.7289,24.7363,24.7141,24.7141,6900.0
2012-01-31 12:30:00,33.4,33.4,33.34,33.39,12900.0,24.7141,24.7141,24.6697,24.7067,12900.0
2012-01-31 12:35:00,33.37,33.39,33.37,33.39,1000.0,24.6919,24.7067,24.6919,24.7067,1000.0
2012-01-31 12:40:00,33.39,33.39,33.38,33.38,2800.0,24.7067,24.7067,24.6993,24.6993,2800.0
2012-01-31 12:45:00,33.38,33.39,33.38,33.38,4100.0,24.6993,24.7067,24.6993,24.6993,4100.0
2012-01-31 12:50:00,33.38,33.39,33.38,33.39,2400.0,24.6993,24.7067,24.6993,24.7067,2400.0
2012-01-31 12:55:00,33.38,33.4,33.37,33.37,6900.0,24.6993,24.7141,24.6919,24.6919,6900.0
2012-01-31 13:00:00,33.38,33.42,33.38,33.4,4400.0,24.6993,24.7289,24.6993,24.7141,4400.0
2012-01-31 13:05:00,33.39,33.4,33.39,33.4,1600.0,24.7067,24.7141,24.7067,24.7141,1600.0
2012-01-31 13:10:00,33.39,33.4,33.37,33.37,6800.0,24.7067,24.7141,24.6919,24.6919,6800.0
2012-01-31 13:15:00,33.37,33.38,33.37,33.38,5500.0,24.6919,24.6993,24.6919,24.6993,5500.0
2012-01-31 13:20:00,33.37,33.38,33.37,33.37,4300.0,24.6919,24.6993,24.6919,24.6919,4300.0
2012-01-31 13:25:00,33.37,33.38,33.36,33.37,2200.0,24.6919,24.6993,24.6845,24.6919,2200.0
2012-01-31 13:30:00,33.37,33.38,33.35,33.36,3100.0,24.6919,24.6993,24.6771,24.6845,3100.0
2012-01-31 13:35:00,33.35,33.36,33.29,33.29,4800.0,24.6771,24.6845,24.6327,24.6327,4800.0
2012-01-31 13:40:00,33.3,33.31,33.3,33.3,1300.0,24.6401,24.6475,24.6401,24.6401,1300.0
2012-01-31 13:45:00,33.3,33.3,33.28,33.28,7300.0,24.6401,24.6401,24.6253,24.6253,7300.0
2012-01-31 13:50:00,33.28,33.28,33.22,33.22,5100.0,24.6253,24.6253,24.5809,24.5809,5100.0
2012-01-31 13:55:00,33.23,33.25,33.22,33.22,9300.0,24.5883,24.6031,24.5809,24.5809,9300.0
2012-01-31 14:00:00,33.22,33.23,33.19,33.19,3600.0,24.5809,24.5883,24.5587,24.5587,3600.0
2012-01-31 14:05:00,33.19,33.24,33.19,33.24,7000.0,24.5587,24.5957,24.5587,24.5957,7000.0
2012-01-31 14:10:00,33.25,33.35,33.24,33.34,7400.0,24.6031,24.6771,24.5957,24.6697,7400.0
2012-01-31 14:15:00,33.33,33.33,33.29,33.3,6400.0,24.6623,24.6623,24.6327,24.6401,6400.0
2012-01-31 14:20:00,33.3,33.35,33.29,33.29,8800.0,24.6401,24.6771,24.6327,24.6327,8800.0
2012-01-31 14:25:00,33.3,33.31,33.28,33.28,4700.0,24.6401,24.6475,24.6253,24.6253,4700.0
2012-01-31 14:30:00,33.28,33.28,33.24,33.27,5900.0,24.6253,24.6253,24.5957,24.6179,5900.0
2012-01-31 14:35:00,33.28,33.3,33.27,33.3,5400.0,24.6253,24.6401,24.6179,24.6401,5400.0
2012-01-31 14:40:00,33.3,33.3,33.29,33.29,1800.0,24.6401,24.6401,24.6327,24.6327,1800.0
2012-01-31 14:45:00,33.3,33.3,33.29,33.3,3500.0,24.6401,24.6401,24.6327,24.6401,3500.0
2012-01-31 14:50:00,33.3,33.3,33.26,33.26,6200.0,24.6401,24.6401,24.6105,24.6105,6200.0
2012-01-31 14:55:00,33.26,33.28,33.26,33.28,3600.0,24.6105,24.6253,24.6105,24.6253,3600.0
2012-01-31 15:00:00,33.27,33.28,33.22,33.22,6900.0,24.6179,24.6253,24.5809,24.5809,6900.0
2012-01-31 15:05:00,33.22,33.32,33.22,33.31,14200.0,24.5809,24.6549,24.5809,24.6475,14200.0
2012-01-31 15:10:00,33.32,33.35,33.28,33.34,13500.0,24.6549,24.6771,24.6253,24.6697,13500.0
2012-01-31 15:15:00,33.33,33.37,33.33,33.34,5600.0,24.6623,24.6919,24.6623,24.6697,5600.0
2012-01-31 15:20:00,33.34,33.35,33.28,33.31,10000.0,24.6697,24.6771,24.6253,24.6475,10000.0
2012-01-31 15:25:00,33.31,33.36,33.31,33.35,7900.0,24.6475,24.6845,24.6475,24.6771,7900.0
2012-01-31 15:30:00,33.36,33.37,33.35,33.35,10800.0,24.6845,24.6919,24.6771,24.6771,10800.0
2012-01-31 15:35:00,33.34,33.39,33.34,33.38,12100.0,24.6697,24.7067,24.6697,24.6993,12100.0
2012-01-31 15:40:00,33.38,33.4,33.37,33.38,12100.0,24.6993,24.7141,24.6919,24.6993,12100.0
2012-01-31 15:45:00,33.38,33.42,33.38,33.41,18500.0,24.6993,24.7289,24.6993,24.7215,18500.0
2012-01-31 15:50:00,33.41,33.41,33.37,33.37,20300.0,24.7215,24.7215,24.6919,24.6919,20300.0
2012-01-31 15:55:00,33.38,33.41,33.33,33.34,64400.0,24.6993,24.7215,24.6623,24.6697,64400.0
2012-02-01 09:30:00,33.86,34.0,33.52,34.0,59000.0,25.0545,25.1581,24.8029,25.1581,59000.0
2012-02-01 09:35:00,34.0,34.45,34.0,34.34,40200.0,25.1581,25.491,25.1581,25.4097,40200.0
2012-02-01 09:40:00,34.36,34.42,34.01,34.24,28700.0,25.4245,25.4688,25.1655,25.3357,28700.0
2012-02-01 09:45:00,34.24,34.24,34.13,34.13,13200.0,25.3357,25.3357,25.2543,25.2543,13200.0
2012-02-01 09:50:00,34.13,34.25,34.13,34.18,19900.0,25.2543,25.3431,25.2543,25.2913,19900.0
2012-02-01 09:55:00,34.24,34.26,34.22,34.26,26200.0,25.3357,25.3505,25.3209,25.3505,26200.0
2012-02-01 10:00:00,34.26,34.34,34.23,34.27,27000.0,25.3505,25.4097,25.3283,25.3579,27000.0
2012-02-01 10:05:00,34.26,34.33,34.23,34.28,7800.0,25.3505,25.4023,25.3283,25.3653,7800.0
2012-02-01 10:10:00,34.28,34.36,34.23,34.26,13300.0,25.3653,25.4245,25.3283,25.3505,13300.0
2012-02-01 10:15:00,34.26,34.3,34.26,34.29,6100.0,25.3505,25.3801,25.3505,25.3727,6100.0
2012-02-01 10:20:00,34.31,34.31,34.26,34.27,7900.0,25.3875,25.3875,25.3505,25.3579,7900.0
2012-02-01 10:25:00,34.27,34.3,34.23,34.25,25400.0,25.3579,25.3801,25.3283,25.3431,25400.0
2012-02-01 10:30:00,34.23,34.33,34.23,34.29,16100.0,25.3283,25.4023,25.3283,25.3727,16100.0
2012-02-01 10:35:00,34.31,34.31,34.27,34.31,10300.0,25.3875,25.3875,25.3579,25.3875,10300.0
2012-02-01 10:40:00,34.31,34.33,34.24,34.24,9000.0,25.3875,25.4023,25.3357,25.3357,9000.0
2012-02-01 10:45:00,34.26,34.29,34.25,34.26,10000.0,25.3505,25.3727,25.3431,25.3505,10000.0
2012-02-01 10:50:00,34.26,34.27,34.21,34.24,8500.0,25.3505,25.3579,25.3135,25.3357,8500.0
2012-02-01 10:55:00,34.25,34.32,34.21,34.27,4600.0,25.3431,25.3949,25.3135,25.3579,4600.0
2012-02-01 11:00:00,34.32,34.34,34.28,34.32,3800.0,25.3949,25.4097,25.3653,25.3949,3800.0
2012-02-01 11:05:00,34.31,34.35,34.26,34.26,7900.0,25.3875,25.4171,25.3505,25.3505,7900.0
2012-02-01 11:10:00,34.28,34.3,34.26,34.27,7200.0,25.3653,25.3801,25.3505,25.3579,7200.0
2012-02-01 11:15:00,34.3,34.3,34.28,34.29,4200.0,25.3801,25.3801,25.3653,25.3727,4200.0
2012-02-01 11:20:00,34.3,34.3,34.28,34.3,5000.0,25.3801,25.3801,25.3653,25.3801,5000.0
2012-02-01 11:25:00,34.29,34.31,34.26,34.3,14500.0,25.3727,25.3875,25.3505,25.3801,14500.0
2012-02-01 11:30:00,34.3,34.32,34.29,34.32,5500.0,25.3801,25.3949,25.3727,25.3949,5500.0
2012-02-01 11:35:00,34.33,34.35,34.31,34.34,9800.0,25.4023,25.4171,25.3875,25.4097,9800.0
2012-02-01 11:40:00,34.34,34.42,34.28,34.31,10800.0,25.4097,25.4688,25.3653,25.3875,10800.0
2012-02-01 11:45:00,34.28,34.34,34.28,34.32,10700.0,25.3653,25.4097,25.3653,25.3949,10700.0
2012-02-01 11:50:00,34.32,34.38,34.31,34.38,5600.0,25.3949,25.4392,25.3875,25.4392,5600.0
2012-02-01 11:55:00,34.39,34.43,34.38,34.38,5700.0,25.4466,25.4762,25.4392,25.4392,5700.0
2012-02-01 12:00:00,34.38,34.4,34.36,34.38,4400.0,25.4392,25.454,25.4245,25.4392,4400.0
2012-02-01 12:05:00,34.38,34.38,34.35,34.35,2100.0,25.4392,25.4392,25.4171,25.4171,2100.0
2012-02-01 12:10:00,34.34,34.34,34.31,34.31,2900.0,25.4097,25.4097,25.3875,25.3875,2900.0
2012-02-01 12:15:00,34.3,34.3,34.27,34.28,4800.0,25.3801,25.3801,25.3579,25.3653,4800.0
2012-02-01 12:20:00,34.27,34.27,34.25,34.25,3700.0,25.3579,25.3579,25.3431,25.3431,3700.0
2012-02-01 12:25:00,34.26,34.26,34.21,34.21,6200.0,25.3505,25.3505,25.3135,25.3135,6200.0
2012-02-01 12:30:00,34.22,34.22,34.16,34.19,7000.0,25.3209,25.3209,25.2765,25.2987,7000.0
2012-02-01 12:35:00,34.18,34.19,34.18,34.19,1000.0,25.2913,25.2987,25.2913,25.2987,1000.0
2012-02-01 12:40:00,34.18,34.18,34.18,34.18,2100.0,25.2913,25.2913,25.2913,25.2913,2100.0
2012-02-01 12:45:00,34.17,34.17,34.17,34.17,700.0,25.2839,25.2839,25.2839,25.2839,700.0
2012-02-01 12:50:00,34.17,34.19,34.13,34.19,13300.0,25.2839,25.2987,25.2543,25.2987,13300.0
2012-02-01 12:55:00,34.16,34.19,34.16,34.19,1000.0,25.2765,25.2987,25.2765,25.2987,1000.0
2012-02-01 13:00:00,34.19,34.19,34.16,34.17,3500.0,25.2987,25.2987,25.2765,25.2839,3500.0
2012-02-01 13:05:00,34.15,34.18,34.15,34.17,4600.0,25.2691,25.2913,25.2691,25.2839,4600.0
2012-02-01 13:10:00,34.17,34.18,34.15,34.15,2200.0,25.2839,25.2913,25.2691,25.2691,2200.0
2012-02-01 13:15:00,34.17,34.17,34.15,34.17,5300.0,25.2839,25.2839,25.2691,25.2839,5300.0
2012-02-01 13:20:00,34.17,34.18,34.15,34.15,3000.0,25.2839,25.2913,25.2691,25.2691,3000.0
2012-02-01 13:25:00,34.15,34.17,34.15,34.16,4000.0,25.2691,25.2839,25.2691,25.2765,4000.0
2012-02-01 13:30:00,34.15,34.17,34.15,34.17,3400.0,25.2691,25.2839,25.2691,25.2839,3400.0
2012-02-01 13:35:00,34.16,34.18,34.16,34.17,11100.0,25.2765,25.2913,25.2765,25.2839,11100.0
2012-02-01 13:40:00,34.16,34.16,34.06,34.07,12100.0,25.2765,25.2765,25.2025,25.2099,12100.0
2012-02-01 13:45:00,34.07,34.08,34.05,34.08,8200.0,25.2099,25.2173,25.1951,25.2173,8200.0
2012-02-01 13:50:00,34.08,34.09,34.08,34.09,5400.0,25.2173,25.2247,25.2173,25.2247,5400.0
2012-02-01 13:55:00,34.1,34.13,34.1,34.13,5200.0,25.2321,25.2543,25.2321,25.2543,5200.0
2012-02-01 14:00:00,34.14,34.15,34.13,34.15,1400.0,25.2617,25.2691,25.2543,25.2691,1400.0
2012-02-01 14:05:00,34.16,34.17,34.15,34.17,2600.0,25.2765,25.2839,25.2691,25.2839,2600.0
2012-02-01 14:10:00,34.17,34.17,34.12,34.13,8700.0,25.2839,25.2839,25.2469,25.2543,8700.0
2012-02-01 14:15:00,34.13,34.13,34.12,34.13,3600.0,25.2543,25.2543,25.2469,25.2543,3600.0
2012-02-01 14:20:00,34.13,34.13,34.12,34.13,2000.0,25.2543,25.2543,25.2469,25.2543,2000.0
2012-02-01 14:25:00,34.13,34.16,34.12,34.16,9000.0,25.2543,25.2765,25.2469,25.2765,9000.0
2012-02-01 14:30:00,34.17,34.19,34.15,34.16,6600.0,25.2839,25.2987,25.2691,25.2765,6600.0
2012-02-01 14:35:00,34.17,34.17,34.15,34.15,4800.0,25.2839,25.2839,25.2691,25.2691,4800.0
2012-02-01 14:40:00,34.16,34.16,34.15,34.15,3200.0,25.2765,25.2765,25.2691,25.2691,3200.0
2012-02-01 14:45:00,34.15,34.15,34.14,34.14,9900.0,25.2691,25.2691,25.2617,25.2617,9900.0
2012-02-01 14:50:00,34.15,34.18,34.15,34.16,8500.0,25.2691,25.2913,25.2691,25.2765,8500.0
2012-02-01 14:55:00,34.15,34.16,33.09,34.08,84600.0,25.2691,25.2765,24.4847,25.2173,84600.0
2012-02-01 15:00:00,34.07,34.12,34.06,34.12,9500.0,25.2099,25.2469,25.2025,25.2469,9500.0
2012-02-01 15:05:00,34.12,34.16,34.11,34.16,9800.0,25.2469,25.2765,25.2395,25.2765,9800.0
2012-02-01 15:10:00,34.16,34.17,34.13,34.14,11700.0,25.2765,25.2839,25.2543,25.2617,11700.0
2012-02-01 15:15:00,34.15,34.17,34.15,34.16,7900.0,25.2691,25.2839,25.2691,25.2765,7900.0
2012-02-01 15:20:00,34.16,34.19,34.16,34.16,11200.0,25.2765,25.2987,25.2765,25.2765,11200.0
2012-02-01 15:25:00,34.17,34.17,34.14,34.14,17600.0,25.2839,25.2839,25.2617,25.2617,17600.0
2012-02-01 15:30:00,34.15,34.17,34.14,34.16,20300.0,25.2691,25.2839,25.2617,25.2765,20300.0
2012-02-01 15:35:00,34.15,34.22,34.14,34.22,19400.0,25.2691,25.3209,25.2617,25.3209,19400.0
2012-02-01 15:40:00,34.23,34.28,34.23,34.23,12600.0,25.3283,25.3653,25.3283,25.3283,12600.0
2012-02-01 15:45:00,34.24,34.3,34.24,34.3,22600.0,25.3357,25.3801,25.3357,25.3801,22600.0
2012-02-01 15:50:00,34.3,34.38,34.3,34.36,28400.0,25.3801,25.4392,25.3801,25.4245,28400.0
2012-02-01 15:55:00,34.36,34.38,34.27,34.28,97300.0,25.4245,25.4392,25.3579,25.3653,97300.0
2012-02-02 09:30:00,34.45,34.45,34.3,34.35,17000.0,25.491,25.491,25.3801,25.4171,17000.0
2012-02-02 09:35:00,34.39,34.44,34.33,34.42,4700.0,25.4466,25.4836,25.4023,25.4688,4700.0
2012-02-02 09:40:00,34.41,34.48,34.41,34.48,8500.0,25.4614,25.5132,25.4614,25.5132,8500.0
2012-02-02 09:45:00,34.47,34.49,34.47,34.48,11700.0,25.5058,25.5206,25.5058,25.5132,11700.0
2012-02-02 09:50:00,34.48,34.55,34.48,34.53,23700.0,25.5132,25.565,25.5132,25.5502,23700.0
2012-02-02 09:55:00,34.54,34.56,34.49,34.49,19700.0,25.5576,25.5724,25.5206,25.5206,19700.0
2012-02-02 10:00:00,34.49,34.59,34.49,34.49,18800.0,25.5206,25.5946,25.5206,25.5206,18800.0
2012-02-02 10:05:00,34.5,34.51,34.49,34.5,15600.0,25.528,25.5354,25.5206,25.528,15600.0
2012-02-02 10:10:00,34.5,34.53,34.49,34.53,18200.0,25.528,25.5502,25.5206,25.5502,18200.0
2012-02-02 10:15:00,34.53,34.58,34.51,34.52,24500.0,25.5502,25.5872,25.5354,25.5428,24500.0
2012-02-02 10:20:00,34.51,34.53,34.5,34.52,15600.0,25.5354,25.5502,25.528,25.5428,15600.0
2012-02-02 10:25:00,34.53,34.56,34.52,34.54,8600.0,25.5502,25.5724,25.5428,25.5576,8600.0
2012-02-02 10:30:00,34.54,34.57,34.53,34.56,10100.0,25.5576,25.5798,25.5502,25.5724,10100.0
2012-02-02 10:35:00,34.57,34.58,34.56,34.57,3700.0,25.5798,25.5872,25.5724,25.5798,3700.0
2012-02-02 10:40:00,34.58,34.61,34.57,34.6,6700.0,25.5872,25.6094,25.5798,25.602,6700.0
2012-02-02 10:45:00,34.61,34.64,34.6,34.64,9500.0,25.6094,25.6316,25.602,25.6316,9500.0
2012-02-02 10:50:00,34.65,34.68,34.58,34.58,16400.0,25.639,25.6612,25.5872,25.5872,16400.0
2012-02-02 10:55:00,34.58,34.58,34.54,34.55,15000.0,25.5872,25.5872,25.5576,25.565,15000.0
2012-02-02 11:00:00,34.56,34.58,34.56,34.56,10700.0,25.5724,25.5872,25.5724,25.5724,10700.0
2012-02-02 11:05:00,34.56,34.57,34.55,34.56,5800.0,25.5724,25.5798,25.565,25.5724,5800.0
2012-02-02 11:10:00,34.57,34.57,34.56,34.56,3600.0,25.5798,25.5798,25.5724,25.5724,3600.0
2012-02-02 11:15:00,34.56,34.57,34.56,34.56,5400.0,25.5724,25.5798,25.5724,25.5724,5400.0
2012-02-02 11:20:00,34.56,34.57,34.56,34.57,3200.0,25.5724,25.5798,25.5724,25.5798,3200.0
2012-02-02 11:25:00,34.57,34.57,34.56,34.57,7300.0,25.5798,25.5798,25.5724,25.5798,7300.0
2012-02-02 11:30:00,34.56,34.57,34.56,34.57,4100.0,25.5724,25.5798,25.5724,25.5798,4100.0
2012-02-02 11:35:00,34.57,34.57,34.56,34.56,12700.0,25.5798,25.5798,25.5724,25.5724,12700.0
2012-02-02 11:40:00,34.56,34.57,34.56,34.56,3100.0,25.5724,25.5798,25.5724,25.5724,3100.0
2012-02-02 11:45:00,34.56,34.57,34.56,34.56,6100.0,25.5724,25.5798,25.5724,25.5724,6100.0
2012-02-02 11:50:00,34.57,34.57,34.56,34.57,2400.0,25.5798,25.5798,25.5724,25.5798,2400.0
2012-02-02 11:55:00,34.57,34.57,34.56,34.57,10400.0,25.5798,25.5798,25.5724,25.5798,10400.0
2012-02-02 12:00:00,34.58,34.63,34.55,34.57,22200.0,25.5872,25.6242,25.565,25.5798,22200.0
2012-02-02 12:05:00,34.57,34.57,34.56,34.57,2300.0,25.5798,25.5798,25.5724,25.5798,2300.0
2012-02-02 12:10:00,34.57,34.58,34.56,34.58,3400.0,25.5798,25.5872,25.5724,25.5872,3400.0
2012-02-02 12:15:00,34.58,34.61,34.57,34.6,8300.0,25.5872,25.6094,25.5798,25.602,8300.0
2012-02-02 12:20:00,34.61,34.64,34.59,34.64,11100.0,25.6094,25.6316,25.5946,25.6316,11100.0
2012-02-02 12:25:00,34.65,34.69,34.65,34.68,11400.0,25.639,25.6686,25.639,25.6612,11400.0
2012-02-02 12:30:00,34.67,34.8,34.67,34.76,22400.0,25.6538,25.75,25.6538,25.7204,22400.0
2012-02-02 12:35:00,34.76,34.78,34.76,34.77,10900.0,25.7204,25.7352,25.7204,25.7278,10900.0
2012-02-02 12:40:00,34.77,34.77,34.67,34.67,17300.0,25.7278,25.7278,25.6538,25.6538,17300.0
2012-02-02 12:45:00,34.67,34.74,34.67,34.7,20900.0,25.6538,25.7056,25.6538,25.676,20900.0
2012-02-02 12:50:00,34.69,34.7,34.68,34.68,14400.0,25.6686,25.676,25.6612,25.6612,14400.0
2012-02-02 12:55:00,34.69,34.7,34.69,34.69,2600.0,25.6686,25.676,25.6686,25.6686,2600.0
2012-02-02 13:00:00,34.69,34.7,34.69,34.69,8300.0,25.6686,25.676,25.6686,25.6686,8300.0
2012-02-02 13:05:00,34.69,34.7,34.69,34.69,9000.0,25.6686,25.676,25.6686,25.6686,9000.0
2012-02-02 13:10:00,34.69,34.7,34.69,34.69,1100.0,25.6686,25.676,25.6686,25.6686,1100.0
2012-02-02 13:15:00,34.69,34.7,34.69,34.7,3100.0,25.6686,25.676,25.6686,25.676,3100.0
2012-02-02 13:20:00,34.69,34.7,34.69,34.69,2300.0,25.6686,25.676,25.6686,25.6686,2300.0
2012-02-02 13:25:00,34.7,34.7,34.69,34.7,2900.0,25.676,25.676,25.6686,25.676,2900.0
2012-02-02 13:30:00,34.69,34.7,34.69,34.69,6700.0,25.6686,25.676,25.6686,25.6686,6700.0
2012-02-02 13:35:00,34.69,34.7,34.69,34.7,5000.0,25.6686,25.676,25.6686,25.676,5000.0
2012-02-02 13:40:00,34.69,34.7,34.69,34.7,3200.0,25.6686,25.676,25.6686,25.676,3200.0
2012-02-02 13:45:00,34.7,34.7,34.64,34.64,24600.0,25.676,25.676,25.6316,25.6316,24600.0
2012-02-02 13:50:00,34.64,34.64,34.63,34.64,2300.0,25.6316,25.6316,25.6242,25.6316,2300.0
2012-02-02 13:55:00,34.64,34.64,34.63,34.63,6100.0,25.6316,25.6316,25.6242,25.6242,6100.0
2012-02-02 14:00:00,34.64,34.64,34.61,34.61,12200.0,25.6316,25.6316,25.6094,25.6094,12200.0
2012-02-02 14:05:00,34.6,34.61,34.59,34.59,6800.0,25.602,25.6094,25.5946,25.5946,6800.0
2012-02-02 14:10:00,34.59,34.59,34.58,34.58,3100.0,25.5946,25.5946,25.5872,25.5872,3100.0
2012-02-02 14:15:00,34.59,34.59,34.58,34.58,3000.0,25.5946,25.5946,25.5872,25.5872,3000.0
2012-02-02 14:20:00,34.58,34.58,34.57,34.58,10300.0,25.5872,25.5872,25.5798,25.5872,10300.0
2012-02-02 14:25:00,34.57,34.59,34.57,34.58,11100.0,25.5798,25.5946,25.5798,25.5872,11100.0
2012-02-02 14:30:00,34.58,34.59,34.58,34.58,3400.0,25.5872,25.5946,25.5872,25.5872,3400.0
2012-02-02 14:35:00,34.58,34.58,34.56,34.56,6100.0,25.5872,25.5872,25.5724,25.5724,6100.0
2012-02-02 14:40:00,34.56,34.57,34.56,34.56,11500.0,25.5724,25.5798,25.5724,25.5724,11500.0
2012-02-02 14:45:00,34.56,34.56,34.53,34.55,14300.0,25.5724,25.5724,25.5502,25.565,14300.0
2012-02-02 14:50:00,34.54,34.54,34.52,34.53,6500.0,25.5576,25.5576,25.5428,25.5502,6500.0
2012-02-02 14:55:00,34.52,34.53,34.52,34.52,3500.0,25.5428,25.5502,25.5428,25.5428,3500.0
2012-02-02 15:00:00,34.53,34.55,34.52,34.55,13000.0,25.5502,25.565,25.5428,25.565,13000.0
2012-02-02 15:05:00,34.55,34.57,34.55,34.55,13700.0,25.565,25.5798,25.565,25.565,13700.0
2012-02-02 15:10:00,34.55,34.56,34.55,34.55,12600.0,25.565,25.5724,25.565,25.565,12600.0
2012-02-02 15:15:00,34.55,34.55,34.53,34.54,9100.0,25.565,25.565,25.5502,25.5576,9100.0
2012-02-02 15:20:00,34.54,34.55,34.53,34.54,17000.0,25.5576,25.565,25.5502,25.5576,17000.0
2012-02-02 15:25:00,34.55,34.56,34.54,34.56,12400.0,25.565,25.5724,25.5576,25.5724,12400.0
2012-02-02 15:30:00,34.55,34.57,34.55,34.57,14700.0,25.565,25.5798,25.565,25.5798,14700.0
2012-02-02 15:35:00,34.56,34.6,34.56,34.6,12700.0,25.5724,25.602,25.5724,25.602,12700.0
2012-02-02 15:40:00,34.59,34.63,34.59,34.63,13000.0,25.5946,25.6242,25.5946,25.6242,13000.0
2012-02-02 15:45:00,34.63,34.65,34.62,34.62,25400.0,25.6242,25.639,25.6168,25.6168,25400.0
2012-02-02 15:50:00,34.62,34.63,34.62,34.62,13400.0,25.6168,25.6242,25.6168,25.6168,13400.0
2012-02-02 15:55:00,34.62,34.67,34.61,34.67,62900.0,25.6168,25.6538,25.6094,25.6538,62900.0
2012-02-03 09:30:00,34.91,34.95,34.81,34.9,23100.0,25.8314,25.861,25.7574,25.824,23100.0
2012-02-03 09:35:00,34.9,34.9,34.83,34.86,6600.0,25.824,25.824,25.7722,25.7944,6600.0
2012-02-03 09:40:00,34.86,34.92,34.85,34.92,16300.0,25.7944,25.8388,25.787,25.8388,16300.0
2012-02-03 09:45:00,34.92,34.95,34.91,34.94,8100.0,25.8388,25.861,25.8314,25.8536,8100.0
2012-02-03 09:50:00,34.94,34.95,34.91,34.94,20400.0,25.8536,25.861,25.8314,25.8536,20400.0
2012-02-03 09:55:00,34.94,34.94,34.73,34.75,22700.0,25.8536,25.8536,25.6982,25.713,22700.0
2012-02-03 10:00:00,34.76,34.85,34.76,34.82,23700.0,25.7204,25.787,25.7204,25.7648,23700.0
2012-02-03 10:05:00,34.84,34.85,34.82,34.84,13500.0,25.7796,25.787,25.7648,25.7796,13500.0
2012-02-03 10:10:00,34.84,34.84,34.8,34.8,18600.0,25.7796,25.7796,25.75,25.75,18600.0
2012-02-03 10:15:00,34.81,34.82,34.8,34.81,10400.0,25.7574,25.7648,25.75,25.7574,10400.0
2012-02-03 10:20:00,34.81,34.81,34.78,34.8,8100.0,25.7574,25.7574,25.7352,25.75,8100.0
2012-02-03 10:25:00,34.8,34.81,34.79,34.8,11100.0,25.75,25.7574,25.7426,25.75,11100.0
2012-02-03 10:30:00,34.8,34.81,34.79,34.8,15800.0,25.75,25.7574,25.7426,25.75,15800.0
2012-02-03 10:35:00,34.79,34.83,34.79,34.83,8800.0,25.7426,25.7722,25.7426,25.7722,8800.0
2012-02-03 10:40:00,34.82,34.83,34.82,34.83,4400.0,25.7648,25.7722,25.7648,25.7722,4400.0
2012-02-03 10:45:00,34.83,34.91,34.83,34.91,7200.0,25.7722,25.8314,25.7722,25.8314,7200.0
2012-02-03 10:50:00,34.9,34.91,34.9,34.91,8100.0,25.824,25.8314,25.824,25.8314,8100.0
2012-02-03 10:55:00,34.91,34.92,34.9,34.91,16500.0,25.8314,25.8388,25.824,25.8314,16500.0
2012-02-03 11:00:00,34.91,34.92,34.91,34.92,11600.0,25.8314,25.8388,25.8314,25.8388,11600.0
2012-02-03 11:05:00,34.92,34.92,34.91,34.92,5700.0,25.8388,25.8388,25.8314,25.8388,5700.0
2012-02-03 11:10:00,34.92,34.92,34.86,34.87,11500.0,25.8388,25.8388,25.7944,25.8018,11500.0
2012-02-03 11:15:00,34.87,34.88,34.85,34.85,4900.0,25.8018,25.8092,25.787,25.787,4900.0
2012-02-03 11:20:00,34.85,34.85,34.83,34.84,4100.0,25.787,25.787,25.7722,25.7796,4100.0
2012-02-03 11:25:00,34.83,34.83,34.81,34.82,11200.0,25.7722,25.7722,25.7574,25.7648,11200.0
2012-02-03 11:30:00,34.82,34.85,34.81,34.84,7600.0,25.7648,25.787,25.7574,25.7796,7600.0
2012-02-03 11:35:00,34.84,34.85,34.83,34.84,7600.0,25.7796,25.787,25.7722,25.7796,7600.0
2012-02-03 11:40:00,34.83,34.86,34.83,34.86,9400.0,25.7722,25.7944,25.7722,25.7944,9400.0
2012-02-03 11:45:00,34.86,34.87,34.84,34.84,15100.0,25.7944,25.8018,25.7796,25.7796,15100.0
2012-02-03 11:50:00,34.85,34.85,34.79,34.79,6000.0,25.787,25.787,25.7426,25.7426,6000.0
2012-02-03 11:55:00,34.79,34.79,34.76,34.76,3100.0,25.7426,25.7426,25.7204,25.7204,3100.0
2012-02-03 12:00:00,34.76,34.76,34.74,34.75,4700.0,25.7204,25.7204,25.7056,25.713,4700.0
2012-02-03 12:05:00,34.75,34.76,34.72,34.74,3400.0,25.713,25.7204,25.6908,25.7056,3400.0
2012-02-03 12:10:00,34.74,34.74,34.71,34.72,3100.0,25.7056,25.7056,25.6834,25.6908,3100.0
2012-02-03 12:15:00,34.73,34.73,34.7,34.7,1900.0,25.6982,25.6982,25.676,25.676,1900.0
2012-02-03 12:20:00,34.7,34.7,34.68,34.68,3000.0,25.676,25.676,25.6612,25.6612,3000.0
2012-02-03 12:25:00,34.69,34.7,34.67,34.67,2800.0,25.6686,25.676,25.6538,25.6538,2800.0
2012-02-03 12:30:00,34.68,34.74,34.66,34.74,12000.0,25.6612,25.7056,25.6464,25.7056,12000.0
2012-02-03 12:35:00,34.74,34.74,34.73,34.73,2400.0,25.7056,25.7056,25.6982,25.6982,2400.0
2012-02-03 12:40:00,34.72,34.76,34.72,34.75,5800.0,25.6908,25.7204,25.6908,25.713,5800.0
2012-02-03 12:45:00,34.76,34.76,34.72,34.72,6900.0,25.7204,25.7204,25.6908,25.6908,6900.0
2012-02-03 12:50:00,34.72,34.72,34.69,34.7,3400.0,25.6908,25.6908,25.6686,25.676,3400.0
2012-02-03 12:55:00,34.7,34.7,34.69,34.69,4800.0,25.676,25.676,25.6686,25.6686,4800.0
2012-02-03 13:00:00,34.7,34.7,34.69,34.69,1000.0,25.676,25.676,25.6686,25.6686,1000.0
2012-02-03 13:05:00,34.69,34.69,34.65,34.66,4200.0,25.6686,25.6686,25.639,25.6464,4200.0
2012-02-03 13:10:00,34.66,34.66,34.63,34.64,7500.0,25.6464,25.6464,25.6242,25.6316,7500.0
2012-02-03 13:15:00,34.63,34.64,34.61,34.61,9100.0,25.6242,25.6316,25.6094,25.6094,9100.0
2012-02-03 13:20:00,34.62,34.62,34.6,34.6,3500.0,25.6168,25.6168,25.602,25.602,3500.0
2012-02-03 13:25:00,34.6,34.62,34.6,34.61,3500.0,25.602,25.6168,25.602,25.6094,3500.0
2012-02-03 13:30:00,34.61,34.62,34.61,34.61,3300.0,25.6094,25.6168,25.6094,25.6094,3300.0
2012-02-03 13:35:00,34.61,34.62,34.61,34.61,5300.0,25.6094,25.6168,25.6094,25.6094,5300.0
2012-02-03 13:40:00,34.61,34.62,34.61,34.61,6600.0,25.6094,25.6168,25.6094,25.6094,6600.0
2012-02-03 13:45:00,34.62,34.62,34.61,34.62,3800.0,25.6168,25.6168,25.6094,25.6168,3800.0
2012-02-03 13:50:00,34.63,34.66,34.63,34.66,2800.0,25.6242,25.6464,25.6242,25.6464,2800.0
2012-02-03 13:55:00,34.66,34.67,34.66,34.67,4600.0,25.6464,25.6538,25.6464,25.6538,4600.0
2012-02-03 14:00:00,34.67,34.68,34.67,34.68,10200.0,25.6538,25.6612,25.6538,25.6612,10200.0
2012-02-03 14:05:00,34.66,34.67,34.65,34.65,5400.0,25.6464,25.6538,25.639,25.639,5400.0
2012-02-03 14:10:00,34.65,34.65,34.65,34.65,3200.0,25.639,25.639,25.639,25.639,3200.0
2012-02-03 14:15:00,34.65,34.65,34.64,34.65,6000.0,25.639,25.639,25.6316,25.639,6000.0
2012-02-03 14:20:00,34.65,34.65,34.61,34.61,5400.0,25.639,25.639,25.6094,25.6094,5400.0
2012-02-03 14:25:00,34.61,34.61,34.59,34.59,9500.0,25.6094,25.6094,25.5946,25.5946,9500.0
2012-02-03 14:30:00,34.59,34.6,34.59,34.59,8800.0,25.5946,25.602,25.5946,25.5946,8800.0
2012-02-03 14:35:00,34.59,34.6,34.59,34.59,10300.0,25.5946,25.602,25.5946,25.5946,10300.0
2012-02-03 14:40:00,34.59,34.59,34.58,34.58,4500.0,25.5946,25.5946,25.5872,25.5872,4500.0
2012-02-03 14:45:00,34.58,34.59,34.58,34.59,2400.0,25.5872,25.5946,25.5872,25.5946,2400.0
2012-02-03 14:50:00,34.59,34.6,34.58,34.6,6000.0,25.5946,25.602,25.5872,25.602,6000.0
2012-02-03 14:55:00,34.6,34.6,34.59,34.6,3000.0,25.602,25.602,25.5946,25.602,3000.0
2012-02-03 15:00:00,34.6,34.61,34.6,34.6,19400.0,25.602,25.6094,25.602,25.602,19400.0
2012-02-03 15:05:00,34.61,34.64,34.6,34.63,10100.0,25.6094,25.6316,25.602,25.6242,10100.0
2012-02-03 15:10:00,34.63,34.69,34.63,34.64,45500.0,25.6242,25.6686,25.6242,25.6316,45500.0
2012-02-03 15:15:00,34.64,34.65,34.62,34.63,9300.0,25.6316,25.639,25.6168,25.6242,9300.0
2012-02-03 15:20:00,34.63,34.67,34.63,34.67,18300.0,25.6242,25.6538,25.6242,25.6538,18300.0
2012-02-03 15:25:00,34.66,34.71,34.66,34.71,6100.0,25.6464,25.6834,25.6464,25.6834,6100.0
2012-02-03 15:30:00,34.7,34.71,34.65,34.66,14700.0,25.676,25.6834,25.639,25.6464,14700.0
2012-02-03 15:35:00,34.65,34.66,34.65,34.66,9400.0,25.639,25.6464,25.639,25.6464,9400.0
2012-02-03 15:40:00,34.65,34.69,34.65,34.68,23000.0,25.639,25.6686,25.639,25.6612,23000.0
2012-02-03 15:45:00,34.67,34.7,34.67,34.7,25600.0,25.6538,25.676,25.6538,25.676,25600.0
2012-02-03 15:50:00,34.71,34.72,34.68,34.69,24300.0,25.6834,25.6908,25.6612,25.6686,24300.0
2012-02-03 15:55:00,34.69,34.79,34.69,34.78,79000.0,25.6686,25.7426,25.6686,25.7352,79000.0
2012-02-06 09:30:00,34.03,34.49,34.01,34.28,70200.0,25.1803,25.5206,25.1655,25.3653,70200.0
2012-02-06 09:35:00,34.22,34.53,34.22,34.53,18000.0,25.3209,25.5502,25.3209,25.5502,18000.0
2012-02-06 09:40:00,34.52,34.75,34.52,34.74,13400.0,25.5428,25.713,25.5428,25.7056,13400.0
2012-02-06 09:45:00,34.74,34.78,34.74,34.77,10100.0,25.7056,25.7352,25.7056,25.7278,10100.0
2012-02-06 09:50:00,34.77,34.8,34.72,34.77,10500.0,25.7278,25.75,25.6908,25.7278,10500.0
2012-02-06 09:55:00,34.77,34.77,34.67,34.7,10000.0,25.7278,25.7278,25.6538,25.676,10000.0
2012-02-06 10:00:00,34.71,34.76,34.71,34.75,3000.0,25.6834,25.7204,25.6834,25.713,3000.0
2012-02-06 10:05:00,34.75,34.79,34.75,34.76,8900.0,25.713,25.7426,25.713,25.7204,8900.0
2012-02-06 10:10:00,34.76,34.79,34.76,34.77,3600.0,25.7204,25.7426,25.7204,25.7278,3600.0
2012-02-06 10:15:00,34.77,34.8,34.76,34.76,10900.0,25.7278,25.75,25.7204,25.7204,10900.0
2012-02-06 10:20:00,34.77,34.79,34.77,34.79,1300.0,25.7278,25.7426,25.7278,25.7426,1300.0
2012-02-06 10:25:00,34.78,34.79,34.78,34.78,4000.0,25.7352,25.7426,25.7352,25.7352,4000.0
2012-02-06 10:30:00,34.78,34.79,34.78,34.78,3300.0,25.7352,25.7426,25.7352,25.7352,3300.0
2012-02-06 10:35:00,34.79,34.79,34.78,34.78,7100.0,25.7426,25.7426,25.7352,25.7352,7100.0
2012-02-06 10:40:00,34.78,34.79,34.78,34.79,3300.0,25.7352,25.7426,25.7352,25.7426,3300.0
2012-02-06 10:45:00,34.78,34.85,34.78,34.83,18900.0,25.7352,25.787,25.7352,25.7722,18900.0
2012-02-06 10:50:00,34.85,34.85,34.83,34.83,9000.0,25.787,25.787,25.7722,25.7722,9000.0
2012-02-06 10:55:00,34.83,34.84,34.83,34.83,3200.0,25.7722,25.7796,25.7722,25.7722,3200.0
2012-02-06 11:00:00,34.83,34.83,34.8,34.8,5900.0,25.7722,25.7722,25.75,25.75,5900.0
2012-02-06 11:05:00,34.8,34.82,34.8,34.82,6100.0,25.75,25.7648,25.75,25.7648,6100.0
2012-02-06 11:10:00,34.82,34.84,34.82,34.84,4300.0,25.7648,25.7796,25.7648,25.7796,4300.0
2012-02-06 11:15:00,34.83,34.84,34.83,34.84,3000.0,25.7722,25.7796,25.7722,25.7796,3000.0
2012-02-06 11:20:00,34.83,34.83,34.8,34.81,8800.0,25.7722,25.7722,25.75,25.7574,8800.0
2012-02-06 11:25:00,34.78,34.8,34.78,34.78,11100.0,25.7352,25.75,25.7352,25.7352,11100.0
2012-02-06 11:30:00,34.79,34.8,34.79,34.79,2100.0,25.7426,25.75,25.7426,25.7426,2100.0
2012-02-06 11:35:00,34.79,34.8,34.79,34.79,2200.0,25.7426,25.75,25.7426,25.7426,2200.0
2012-02-06 11:40:00,34.8,34.81,34.8,34.81,8500.0,25.75,25.7574,25.75,25.7574,8500.0
2012-02-06 11:45:00,34.81,34.84,34.81,34.83,2900.0,25.7574,25.7796,25.7574,25.7722,2900.0
2012-02-06 11:50:00,34.83,34.83,34.82,34.83,3200.0,25.7722,25.7722,25.7648,25.7722,3200.0
2012-02-06 11:55:00,34.83,34.85,34.82,34.85,5000.0,25.7722,25.787,25.7648,25.787,5000.0
2012-02-06 12:00:00,34.86,34.86,34.85,34.86,4600.0,25.7944,25.7944,25.787,25.7944,4600.0
2012-02-06 12:05:00,34.86,34.87,34.85,34.87,6700.0,25.7944,25.8018,25.787,25.8018,6700.0
2012-02-06 12:10:00,34.87,34.87,34.86,34.87,3200.0,25.8018,25.8018,25.7944,25.8018,3200.0
2012-02-06 12:15:00,34.88,34.88,34.86,34.87,7700.0,25.8092,25.8092,25.7944,25.8018,7700.0
2012-02-06 12:20:00,34.87,34.88,34.86,34.88,5800.0,25.8018,25.8092,25.7944,25.8092,5800.0
2012-02-06 12:25:00,34.88,34.9,34.88,34.89,4700.0,25.8092,25.824,25.8092,25.8166,4700.0
2012-02-06 12:30:00,34.9,34.9,34.89,34.9,5000.0,25.824,25.824,25.8166,25.824,5000.0
2012-02-06 12:35:00,34.91,34.91,34.9,34.9,1100.0,25.8314,25.8314,25.824,25.824,1100.0
2012-02-06 12:40:00,34.9,34.91,34.9,34.9,15700.0,25.824,25.8314,25.824,25.824,15700.0
2012-02-06 12:45:00,34.9,34.91,34.9,34.91,3200.0,25.824,25.8314,25.824,25.8314,3200.0
2012-02-06 12:50:00,34.91,34.91,34.9,34.91,3000.0,25.8314,25.8314,25.824,25.8314,3000.0
2012-02-06 12:55:00,34.91,34.91,34.9,34.91,1900.0,25.8314,25.8314,25.824,25.8314,1900.0
2012-02-06 13:00:00,34.9,34.91,34.9,34.91,4200.0,25.824,25.8314,25.824,25.8314,4200.0
2012-02-06 13:05:00,34.91,34.91,34.9,34.9,1100.0,25.8314,25.8314,25.824,25.824,1100.0
2012-02-06 13:10:00,34.9,34.91,34.9,34.9,5800.0,25.824,25.8314,25.824,25.824,5800.0
2012-02-06 13:15:00,34.91,34.92,34.91,34.92,11200.0,25.8314,25.8388,25.8314,25.8388,11200.0
2012-02-06 13:20:00,34.92,34.94,34.92,34.94,5300.0,25.8388,25.8536,25.8388,25.8536,5300.0
2012-02-06 13:25:00,34.94,34.94,34.93,34.94,3400.0,25.8536,25.8536,25.8462,25.8536,3400.0
2012-02-06 13:30:00,34.94,34.94,34.93,34.94,14000.0,25.8536,25.8536,25.8462,25.8536,14000.0
2012-02-06 13:35:00,34.94,34.95,34.94,34.95,19300.0,25.8536,25.861,25.8536,25.861,19300.0
2012-02-06 13:40:00,34.94,34.95,34.94,34.94,7500.0,25.8536,25.861,25.8536,25.8536,7500.0
2012-02-06 13:45:00,34.94,34.95,34.94,34.95,11400.0,25.8536,25.861,25.8536,25.861,11400.0
2012-02-06 13:50:00,34.95,34.95,34.89,34.9,15300.0,25.861,25.861,25.8166,25.824,15300.0
2012-02-06 13:55:00,34.91,34.91,34.9,34.91,1800.0,25.8314,25.8314,25.824,25.8314,1800.0
2012-02-06 14:00:00,34.91,34.91,34.9,34.91,2900.0,25.8314,25.8314,25.824,25.8314,2900.0
2012-02-06 14:05:00,34.9,34.91,34.9,34.9,4600.0,25.824,25.8314,25.824,25.824,4600.0
2012-02-06 14:10:00,34.9,34.91,34.9,34.9,6600.0,25.824,25.8314,25.824,25.824,6600.0
2012-02-06 14:15:00,34.91,34.92,34.9,34.91,8800.0,25.8314,25.8388,25.824,25.8314,8800.0
2012-02-06 14:20:00,34.91,34.92,34.91,34.91,7600.0,25.8314,25.8388,25.8314,25.8314,7600.0
2012-02-06 14:25:00,34.91,34.91,34.9,34.9,3000.0,25.8314,25.8314,25.824,25.824,3000.0
2012-02-06 14:30:00,34.9,34.91,34.89,34.9,19700.0,25.824,25.8314,25.8166,25.824,19700.0
2012-02-06 14:35:00,34.9,34.91,34.89,34.9,3600.0,25.824,25.8314,25.8166,25.824,3600.0
2012-02-06 14:40:00,34.91,34.91,34.86,34.88,10300.0,25.8314,25.8314,25.7944,25.8092,10300.0
2012-02-06 14:45:00,34.88,34.9,34.87,34.89,11200.0,25.8092,25.824,25.8018,25.8166,11200.0
2012-02-06 14:50:00,34.89,34.91,34.89,34.91,9900.0,25.8166,25.8314,25.8166,25.8314,9900.0
2012-02-06 14:55:00,34.91,34.92,34.9,34.91,9600.0,25.8314,25.8388,25.824,25.8314,9600.0
2012-02-06 15:00:00,34.91,34.96,34.91,34.95,55300.0,25.8314,25.8684,25.8314,25.861,55300.0
2012-02-06 15:05:00,34.95,34.96,34.93,34.94,9900.0,25.861,25.8684,25.8462,25.8536,9900.0
2012-02-06 15:10:00,34.93,34.94,34.93,34.94,1300.0,25.8462,25.8536,25.8462,25.8536,1300.0
2012-02-06 15:15:00,34.93,34.95,34.93,34.95,7300.0,25.8462,25.861,25.8462,25.861,7300.0
2012-02-06 15:20:00,34.94,34.95,34.94,34.95,9800.0,25.8536,25.861,25.8536,25.861,9800.0
2012-02-06 15:25:00,34.95,34.95,34.93,34.94,17600.0,25.861,25.861,25.8462,25.8536,17600.0
2012-02-06 15:30:00,34.93,34.93,34.91,34.92,2900.0,25.8462,25.8462,25.8314,25.8388,2900.0
2012-02-06 15:35:00,34.91,34.92,34.91,34.91,9400.0,25.8314,25.8388,25.8314,25.8314,9400.0
2012-02-06 15:40:00,34.92,34.94,34.91,34.94,14400.0,25.8388,25.8536,25.8314,25.8536,14400.0
2012-02-06 15:45:00,34.93,34.94,34.91,34.91,29800.0,25.8462,25.8536,25.8314,25.8314,29800.0
2012-02-06 15:50:00,34.91,34.92,34.9,34.9,18200.0,25.8314,25.8388,25.824,25.824,18200.0
2012-02-06 15:55:00,34.9,34.95,34.9,34.94,45500.0,25.824,25.861,25.824,25.8536,45500.0
2012-02-07 09:30:00,34.82,34.92,34.77,34.78,9500.0,25.7648,25.8388,25.7278,25.7352,9500.0
2012-02-07 09:35:00,34.8,34.87,34.79,34.84,1300.0,25.75,25.8018,25.7426,25.7796,1300.0
2012-02-07 09:40:00,34.85,34.94,34.85,34.93,1100.0,25.787,25.8536,25.787,25.8462,1100.0
2012-02-07 09:45:00,34.94,34.95,34.91,34.94,2400.0,25.8536,25.861,25.8314,25.8536,2400.0
2012-02-07 09:50:00,34.95,34.95,34.9,34.93,5200.0,25.861,25.861,25.824,25.8462,5200.0
2012-02-07 09:55:00,34.93,34.94,34.91,34.92,4400.0,25.8462,25.8536,25.8314,25.8388,4400.0
2012-02-07 10:00:00,34.92,34.97,34.92,34.95,6200.0,25.8388,25.8758,25.8388,25.861,6200.0
2012-02-07 10:05:00,34.93,34.99,34.93,34.99,3200.0,25.8462,25.8906,25.8462,25.8906,3200.0
2012-02-07 10:10:00,34.99,35.0,34.95,34.95,8300.0,25.8906,25.898,25.861,25.861,8300.0
2012-02-07 10:15:00,34.96,34.97,34.94,34.95,1200.0,25.8684,25.8758,25.8536,25.861,1200.0
2012-02-07 10:20:00,34.96,34.99,34.94,34.99,3200.0,25.8684,25.8906,25.8536,25.8906,3200.0
2012-02-07 10:25:00,34.98,34.99,34.97,34.97,900.0,25.8832,25.8906,25.8758,25.8758,900.0
2012-02-07 10:30:00,34.97,34.99,34.97,34.98,4500.0,25.8758,25.8906,25.8758,25.8832,4500.0
2012-02-07 10:35:00,34.98,34.98,34.95,34.95,2100.0,25.8832,25.8832,25.861,25.861,2100.0
2012-02-07 10:40:00,34.95,34.97,34.94,34.97,2000.0,25.861,25.8758,25.8536,25.8758,2000.0
2012-02-07 10:45:00,34.97,34.97,34.94,34.95,3700.0,25.8758,25.8758,25.8536,25.861,3700.0
2012-02-07 10:50:00,34.95,34.96,34.95,34.96,1800.0,25.861,25.8684,25.861,25.8684,1800.0
2012-02-07 10:55:00,34.96,35.0,34.94,35.0,8300.0,25.8684,25.898,25.8536,25.898,8300.0
2012-02-07 11:00:00,34.99,35.0,34.99,34.99,3100.0,25.8906,25.898,25.8906,25.8906,3100.0
2012-02-07 11:05:00,34.99,35.0,34.98,35.0,2300.0,25.8906,25.898,25.8832,25.898,2300.0
2012-02-07 11:10:00,35.0,35.0,34.99,35.0,1200.0,25.898,25.898,25.8906,25.898,1200.0
2012-02-07 11:15:00,35.0,35.0,35.0,35.0,8000.0,25.898,25.898,25.898,25.898,8000.0
2012-02-07 11:20:00,35.0,35.0,34.99,35.0,3900.0,25.898,25.898,25.8906,25.898,3900.0
2012-02-07 11:25:00,35.0,35.0,34.99,35.0,9100.0,25.898,25.898,25.8906,25.898,9100.0
2012-02-07 11:30:00,35.0,35.14,35.0,35.14,27900.0,25.898,26.0016,25.898,26.0016,27900.0
2012-02-07 11:35:00,35.13,35.15,35.09,35.13,8000.0,25.9942,26.009,25.9646,25.9942,8000.0
2012-02-07 11:40:00,35.14,35.14,35.12,35.14,900.0,26.0016,26.0016,25.9868,26.0016,900.0
2012-02-07 11:45:00,35.13,35.13,35.11,35.12,1700.0,25.9942,25.9942,25.9794,25.9868,1700.0
2012-02-07 11:50:00,35.12,35.15,35.11,35.15,2600.0,25.9868,26.009,25.9794,26.009,2600.0
2012-02-07 11:55:00,35.15,35.18,35.14,35.18,3400.0,26.009,26.0312,26.0016,26.0312,3400.0
2012-02-07 12:00:00,35.18,35.19,35.17,35.18,3200.0,26.0312,26.0386,26.0238,26.0312,3200.0
2012-02-07 12:05:00,35.18,35.18,35.17,35.18,2100.0,26.0312,26.0312,26.0238,26.0312,2100.0
2012-02-07 12:10:00,35.18,35.19,35.18,35.19,1900.0,26.0312,26.0386,26.0312,26.0386,1900.0
2012-02-07 12:15:00,35.18,35.19,35.18,35.19,3900.0,26.0312,26.0386,26.0312,26.0386,3900.0
2012-02-07 12:20:00,35.19,35.2,35.18,35.19,9400.0,26.0386,26.046,26.0312,26.0386,9400.0
2012-02-07 12:25:00,35.2,35.22,35.19,35.2,2200.0,26.046,26.0608,26.0386,26.046,2200.0
2012-02-07 12:30:00,35.19,35.19,35.17,35.19,3500.0,26.0386,26.0386,26.0238,26.0386,3500.0
2012-02-07 12:35:00,35.17,35.18,35.14,35.17,9300.0,26.0238,26.0312,26.0016,26.0238,9300.0
2012-02-07 12:40:00,35.16,35.17,35.15,35.15,4600.0,26.0164,26.0238,26.009,26.009,4600.0
2012-02-07 12:45:00,35.15,35.16,35.15,35.16,1900.0,26.009,26.0164,26.009,26.0164,1900.0
2012-02-07 12:50:00,35.16,35.16,35.15,35.15,400.0,26.0164,26.0164,26.009,26.009,400.0
2012-02-07 12:55:00,35.16,35.21,35.16,35.21,3100.0,26.0164,26.0534,26.0164,26.0534,3100.0
2012-02-07 13:00:00,35.2,35.2,35.19,35.2,1000.0,26.046,26.046,26.0386,26.046,1000.0
2012-02-07 13:05:00,35.2,35.22,35.2,35.21,4800.0,26.046,26.0608,26.046,26.0534,4800.0
2012-02-07 13:10:00,35.2,35.21,35.2,35.21,400.0,26.046,26.0534,26.046,26.0534,400.0
2012-02-07 13:15:00,35.2,35.22,35.2,35.2,4300.0,26.046,26.0608,26.046,26.046,4300.0
2012-02-07 13:20:00,35.2,35.2,35.19,35.19,2500.0,26.046,26.046,26.0386,26.0386,2500.0
2012-02-07 13:25:00,35.2,35.2,35.19,35.2,1700.0,26.046,26.046,26.0386,26.046,1700.0
2012-02-07 13:30:00,35.19,35.23,35.19,35.22,10100.0,26.0386,26.0682,26.0386,26.0608,10100.0
2012-02-07 13:35:00,35.22,35.23,35.21,35.22,1600.0,26.0608,26.0682,26.0534,26.0608,1600.0
2012-02-07 13:40:00,35.21,35.22,35.2,35.22,3400.0,26.0534,26.0608,26.046,26.0608,3400.0
2012-02-07 13:45:00,35.23,35.29,35.2,35.28,18500.0,26.0682,26.1126,26.046,26.1052,18500.0
2012-02-07 13:50:00,35.27,35.3,35.26,35.28,12500.0,26.0978,26.12,26.0904,26.1052,12500.0
2012-02-07 13:55:00,35.29,35.29,35.26,35.26,500.0,26.1126,26.1126,26.0904,26.0904,500.0
2012-02-07 14:00:00,35.26,35.27,35.26,35.27,2500.0,26.0904,26.0978,26.0904,26.0978,2500.0
2012-02-07 14:05:00,35.27,35.27,35.25,35.25,1500.0,26.0978,26.0978,26.083,26.083,1500.0
2012-02-07 14:10:00,35.25,35.25,35.25,35.25,500.0,26.083,26.083,26.083,26.083,500.0
2012-02-07 14:15:00,35.26,35.26,35.25,35.26,2600.0,26.0904,26.0904,26.083,26.0904,2600.0
2012-02-07 14:20:00,35.25,35.27,35.25,35.27,8700.0,26.083,26.0978,26.083,26.0978,8700.0
2012-02-07 14:25:00,35.26,35.27,35.26,35.27,4400.0,26.0904,26.0978,26.0904,26.0978,4400.0
2012-02-07 14:30:00,35.26,35.27,35.26,35.27,900.0,26.0904,26.0978,26.0904,26.0978,900.0
2012-02-07 14:35:00,35.26,35.27,35.26,35.27,2100.0,26.0904,26.0978,26.0904,26.0978,2100.0
2012-02-07 14:40:00,35.26,35.27,35.26,35.26,2600.0,26.0904,26.0978,26.0904,26.0904,2600.0
2012-02-07 14:45:00,35.27,35.28,35.26,35.28,15100.0,26.0978,26.1052,26.0904,26.1052,15100.0
2012-02-07 14:50:00,35.28,35.28,35.19,35.24,71500.0,26.1052,26.1052,26.0386,26.0756,71500.0
2012-02-07 14:55:00,35.23,35.23,35.2,35.2,7600.0,26.0682,26.0682,26.046,26.046,7600.0
2012-02-07 15:00:00,35.21,35.22,35.2,35.22,4900.0,26.0534,26.0608,26.046,26.0608,4900.0
2012-02-07 15:05:00,35.21,35.22,35.2,35.21,3200.0,26.0534,26.0608,26.046,26.0534,3200.0
2012-02-07 15:10:00,35.2,35.24,35.2,35.24,3300.0,26.046,26.0756,26.046,26.0756,3300.0
2012-02-07 15:15:00,35.23,35.27,35.22,35.27,11200.0,26.0682,26.0978,26.0608,26.0978,11200.0
2012-02-07 15:20:00,35.27,35.29,35.25,35.28,7800.0,26.0978,26.1126,26.083,26.1052,7800.0
2012-02-07 15:25:00,35.27,35.32,35.27,35.31,14300.0,26.0978,26.1348,26.0978,26.1274,14300.0
2012-02-07 15:30:00,35.32,35.33,35.31,35.32,19500.0,26.1348,26.1422,26.1274,26.1348,19500.0
2012-02-07 15:35:00,35.31,35.32,35.31,35.31,12600.0,26.1274,26.1348,26.1274,26.1274,12600.0
2012-02-07 15:40:00,35.32,35.32,35.31,35.31,7500.0,26.1348,26.1348,26.1274,26.1274,7500.0
2012-02-07 15:45:00,35.31,35.32,35.21,35.21,23300.0,26.1274,26.1348,26.0534,26.0534,23300.0
2012-02-07 15:50:00,35.22,35.22,35.19,35.19,13200.0,26.0608,26.0608,26.0386,26.0386,13200.0
2012-02-07 15:55:00,35.19,35.21,35.19,35.21,34500.0,26.0386,26.0534,26.0386,26.0534,34500.0
2012-02-08 09:30:00,35.05,35.27,34.99,35.2,15000.0,25.935,26.0978,25.8906,26.046,15000.0
2012-02-08 09:35:00,35.15,35.15,34.98,35.0,2000.0,26.009,26.009,25.8832,25.898,2000.0
2012-02-08 09:40:00,35.01,35.08,35.01,35.08,1300.0,25.9054,25.9572,25.9054,25.9572,1300.0
2012-02-08 09:45:00,35.08,35.17,35.04,35.17,2200.0,25.9572,26.0238,25.9276,26.0238,2200.0
2012-02-08 09:50:00,35.17,35.26,35.17,35.24,3000.0,26.0238,26.0904,26.0238,26.0756,3000.0
2012-02-08 09:55:00,35.26,35.26,35.2,35.2,2100.0,26.0904,26.0904,26.046,26.046,2100.0
2012-02-08 10:00:00,35.22,35.22,35.17,35.2,5400.0,26.0608,26.0608,26.0238,26.046,5400.0
2012-02-08 10:05:00,35.2,35.21,35.13,35.13,4300.0,26.046,26.0534,25.9942,25.9942,4300.0
2012-02-08 10:10:00,35.14,35.18,35.14,35.18,8400.0,26.0016,26.0312,26.0016,26.0312,8400.0
2012-02-08 10:15:00,35.16,35.16,35.14,35.16,2700.0,26.0164,26.0164,26.0016,26.0164,2700.0
2012-02-08 10:20:00,35.15,35.16,35.14,35.15,5200.0,26.009,26.0164,26.0016,26.009,5200.0
2012-02-08 10:25:00,35.15,35.16,35.15,35.16,800.0,26.009,26.0164,26.009,26.0164,800.0
2012-02-08 10:30:00,35.15,35.16,35.11,35.14,7900.0,26.009,26.0164,25.9794,26.0016,7900.0
2012-02-08 10:35:00,35.12,35.12,35.09,35.1,1700.0,25.9868,25.9868,25.9646,25.972,1700.0
2012-02-08 10:40:00,35.11,35.11,35.09,35.1,5100.0,25.9794,25.9794,25.9646,25.972,5100.0
2012-02-08 10:45:00,35.11,35.15,35.09,35.12,7700.0,25.9794,26.009,25.9646,25.9868,7700.0
2012-02-08 10:50:00,35.11,35.13,35.1,35.12,2400.0,25.9794,25.9942,25.972,25.9868,2400.0
2012-02-08 10:55:00,35.11,35.14,35.11,35.13,1600.0,25.9794,26.0016,25.9794,25.9942,1600.0
2012-02-08 11:00:00,35.15,35.15,35.09,35.1,7400.0,26.009,26.009,25.9646,25.972,7400.0
2012-02-08 11:05:00,35.11,35.17,35.09,35.14,6800.0,25.9794,26.0238,25.9646,26.0016,6800.0
2012-02-08 11:10:00,35.13,35.17,35.11,35.12,2700.0,25.9942,26.0238,25.9794,25.9868,2700.0
2012-02-08 11:15:00,35.12,35.18,35.09,35.17,8600.0,25.9868,26.0312,25.9646,26.0238,8600.0
2012-02-08 11:20:00,35.17,35.18,35.16,35.18,4100.0,26.0238,26.0312,26.0164,26.0312,4100.0
2012-02-08 11:25:00,35.17,35.24,35.17,35.24,5600.0,26.0238,26.0756,26.0238,26.0756,5600.0
2012-02-08 11:30:00,35.24,35.24,35.19,35.2,2900.0,26.0756,26.0756,26.0386,26.046,2900.0
2012-02-08 11:35:00,35.2,35.2,35.14,35.16,6700.0,26.046,26.046,26.0016,26.0164,6700.0
2012-02-08 11:40:00,35.16,35.19,35.16,35.17,6800.0,26.0164,26.0386,26.0164,26.0238,6800.0
2012-02-08 11:45:00,35.17,35.18,35.16,35.16,7300.0,26.0238,26.0312,26.0164,26.0164,7300.0
2012-02-08 11:50:00,35.17,35.2,35.17,35.2,5700.0,26.0238,26.046,26.0238,26.046,5700.0
2012-02-08 11:55:00,35.2,35.21,35.2,35.21,4000.0,26.046,26.0534,26.046,26.0534,4000.0
2012-02-08 12:00:00,35.19,35.22,35.16,35.17,4400.0,26.0386,26.0608,26.0164,26.0238,4400.0
2012-02-08 12:05:00,35.17,35.18,35.16,35.17,5000.0,26.0238,26.0312,26.0164,26.0238,5000.0
2012-02-08 12:10:00,35.18,35.18,35.17,35.17,1500.0,26.0312,26.0312,26.0238,26.0238,1500.0
2012-02-08 12:15:00,35.16,35.17,35.16,35.16,2300.0,26.0164,26.0238,26.0164,26.0164,2300.0
2012-02-08 12:20:00,35.16,35.17,35.16,35.16,2500.0,26.0164,26.0238,26.0164,26.0164,2500.0
2012-02-08 12:25:00,35.16,35.19,35.16,35.18,6400.0,26.0164,26.0386,26.0164,26.0312,6400.0
2012-02-08 12:30:00,35.17,35.18,35.17,35.17,2500.0,26.0238,26.0312,26.0238,26.0238,2500.0
2012-02-08 12:35:00,35.18,35.19,35.17,35.18,3600.0,26.0312,26.0386,26.0238,26.0312,3600.0
2012-02-08 12:40:00,35.17,35.18,35.17,35.17,2400.0,26.0238,26.0312,26.0238,26.0238,2400.0
2012-02-08 12:45:00,35.18,35.18,35.14,35.14,4000.0,26.0312,26.0312,26.0016,26.0016,4000.0
2012-02-08 12:50:00,35.14,35.16,35.14,35.14,3700.0,26.0016,26.0164,26.0016,26.0016,3700.0
2012-02-08 12:55:00,35.14,35.16,35.14,35.16,1700.0,26.0016,26.0164,26.0016,26.0164,1700.0
2012-02-08 13:00:00,35.16,35.16,35.14,35.15,2800.0,26.0164,26.0164,26.0016,26.009,2800.0
2012-02-08 13:05:00,35.15,35.15,35.13,35.13,3300.0,26.009,26.009,25.9942,25.9942,3300.0
2012-02-08 13:10:00,35.14,35.14,35.13,35.13,3500.0,26.0016,26.0016,25.9942,25.9942,3500.0
2012-02-08 13:15:00,35.13,35.13,35.1,35.1,1600.0,25.9942,25.9942,25.972,25.972,1600.0
2012-02-08 13:20:00,35.1,35.11,35.1,35.1,1900.0,25.972,25.9794,25.972,25.972,1900.0
2012-02-08 13:25:00,35.1,35.12,35.1,35.1,2800.0,25.972,25.9868,25.972,25.972,2800.0
2012-02-08 13:30:00,35.1,35.11,35.1,35.1,4100.0,25.972,25.9794,25.972,25.972,4100.0
2012-02-08 13:35:00,35.11,35.12,35.1,35.11,2200.0,25.9794,25.9868,25.972,25.9794,2200.0
2012-02-08 13:40:00,35.11,35.12,35.1,35.1,2000.0,25.9794,25.9868,25.972,25.972,2000.0
2012-02-08 13:45:00,35.11,35.11,35.1,35.1,1700.0,25.9794,25.9794,25.972,25.972,1700.0
2012-02-08 13:50:00,35.11,35.11,35.1,35.1,900.0,25.9794,25.9794,25.972,25.972,900.0
2012-02-08 13:55:00,35.1,35.11,35.1,35.11,4300.0,25.972,25.9794,25.972,25.9794,4300.0
2012-02-08 14:00:00,35.11,35.11,35.1,35.1,3000.0,25.9794,25.9794,25.972,25.972,3000.0
2012-02-08 14:05:00,35.1,35.11,35.1,35.11,2600.0,25.972,25.9794,25.972,25.9794,2600.0
2012-02-08 14:10:00,35.1,35.11,35.1,35.1,2100.0,25.972,25.9794,25.972,25.972,2100.0
2012-02-08 14:15:00,35.1,35.11,35.1,35.1,2800.0,25.972,25.9794,25.972,25.972,2800.0
2012-02-08 14:20:00,35.1,35.11,35.1,35.1,2400.0,25.972,25.9794,25.972,25.972,2400.0
2012-02-08 14:25:00,35.11,35.18,35.1,35.13,12500.0,25.9794,26.0312,25.972,25.9942,12500.0
2012-02-08 14:30:00,35.12,35.13,35.11,35.12,9600.0,25.9868,25.9942,25.9794,25.9868,9600.0
2012-02-08 14:35:00,35.13,35.15,35.11,35.14,4200.0,25.9942,26.009,25.9794,26.0016,4200.0
2012-02-08 14:40:00,35.14,35.18,35.14,35.17,4800.0,26.0016,26.0312,26.0016,26.0238,4800.0
2012-02-08 14:45:00,35.18,35.22,35.17,35.21,9100.0,26.0312,26.0608,26.0238,26.0534,9100.0
2012-02-08 14:50:00,35.2,35.21,35.2,35.2,7000.0,26.046,26.0534,26.046,26.046,7000.0
2012-02-08 14:55:00,35.21,35.21,35.19,35.2,5100.0,26.0534,26.0534,26.0386,26.046,5100.0
2012-02-08 15:00:00,35.2,35.2,35.18,35.19,5600.0,26.046,26.046,26.0312,26.0386,5600.0
2012-02-08 15:05:00,35.18,35.19,35.16,35.16,5900.0,26.0312,26.0386,26.0164,26.0164,5900.0
2012-02-08 15:10:00,35.17,35.17,35.16,35.16,10100.0,26.0238,26.0238,26.0164,26.0164,10100.0
2012-02-08 15:15:00,35.16,35.16,35.14,35.14,6300.0,26.0164,26.0164,26.0016,26.0016,6300.0
2012-02-08 15:20:00,35.14,35.15,35.12,35.12,8100.0,26.0016,26.009,25.9868,25.9868,8100.0
2012-02-08 15:25:00,35.13,35.14,35.12,35.13,16100.0,25.9942,26.0016,25.9868,25.9942,16100.0
2012-02-08 15:30:00,35.13,35.14,35.13,35.13,10400.0,25.9942,26.0016,25.9942,25.9942,10400.0
2012-02-08 15:35:00,35.14,35.16,35.13,35.15,11500.0,26.0016,26.0164,25.9942,26.009,11500.0
2012-02-08 15:40:00,35.15,35.16,35.14,35.15,7700.0,26.009,26.0164,26.0016,26.009,7700.0
2012-02-08 15:45:00,35.16,35.18,35.14,35.14,21700.0,26.0164,26.0312,26.0016,26.0016,21700.0
2012-02-08 15:50:00,35.15,35.18,35.14,35.18,13800.0,26.009,26.0312,26.0016,26.0312,13800.0
2012-02-08 15:55:00,35.18,35.22,35.18,35.21,47800.0,26.0312,26.0608,26.0312,26.0534,47800.0
2012-02-09 09:30:00,35.19,35.26,35.19,35.25,16700.0,26.0386,26.0904,26.0386,26.083,16700.0
2012-02-09 09:35:00,35.25,35.26,35.2,35.23,1500.0,26.083,26.0904,26.046,26.0682,1500.0
2012-02-09 09:40:00,35.23,35.24,35.22,35.23,2700.0,26.0682,26.0756,26.0608,26.0682,2700.0
2012-02-09 09:45:00,35.22,35.23,35.16,35.18,8600.0,26.0608,26.0682,26.0164,26.0312,8600.0
2012-02-09 09:50:00,35.19,35.19,35.12,35.15,16100.0,26.0386,26.0386,25.9868,26.009,16100.0
2012-02-09 09:55:00,35.16,35.16,35.11,35.13,7000.0,26.0164,26.0164,25.9794,25.9942,7000.0
2012-02-09 10:00:00,35.12,35.12,35.08,35.08,2900.0,25.9868,25.9868,25.9572,25.9572,2900.0
2012-02-09 10:05:00,35.08,35.12,35.08,35.12,900.0,25.9572,25.9868,25.9572,25.9868,900.0
2012-02-09 10:10:00,35.12,35.16,35.12,35.16,5600.0,25.9868,26.0164,25.9868,26.0164,5600.0
2012-02-09 10:15:00,35.16,35.16,35.12,35.13,2900.0,26.0164,26.0164,25.9868,25.9942,2900.0
2012-02-09 10:20:00,35.12,35.13,35.08,35.09,5600.0,25.9868,25.9942,25.9572,25.9646,5600.0
2012-02-09 10:25:00,35.08,35.09,35.04,35.08,4400.0,25.9572,25.9646,25.9276,25.9572,4400.0
2012-02-09 10:30:00,35.07,35.1,35.07,35.08,3800.0,25.9498,25.972,25.9498,25.9572,3800.0
2012-02-09 10:35:00,35.08,35.09,35.07,35.09,2200.0,25.9572,25.9646,25.9498,25.9646,2200.0
2012-02-09 10:40:00,35.1,35.13,35.08,35.09,2000.0,25.972,25.9942,25.9572,25.9646,2000.0
2012-02-09 10:45:00,35.08,35.1,35.08,35.09,2100.0,25.9572,25.972,25.9572,25.9646,2100.0
2012-02-09 10:50:00,35.08,35.09,35.05,35.05,2200.0,25.9572,25.9646,25.935,25.935,2200.0
2012-02-09 10:55:00,35.05,35.13,35.05,35.12,7300.0,25.935,25.9942,25.935,25.9868,7300.0
2012-02-09 11:00:00,35.11,35.12,35.11,35.12,300.0,25.9794,25.9868,25.9794,25.9868,300.0
2012-02-09 11:05:00,35.12,35.13,35.11,35.12,2300.0,25.9868,25.9942,25.9794,25.9868,2300.0
2012-02-09 11:10:00,35.11,35.12,35.09,35.11,3900.0,25.9794,25.9868,25.9646,25.9794,3900.0
2012-02-09 11:15:00,35.11,35.11,35.09,35.09,1600.0,25.9794,25.9794,25.9646,25.9646,1600.0
2012-02-09 11:20:00,35.11,35.16,35.1,35.16,3800.0,25.9794,26.0164,25.972,26.0164,3800.0
2012-02-09 11:25:00,35.17,35.17,35.13,35.16,6100.0,26.0238,26.0238,25.9942,26.0164,6100.0
2012-02-09 11:30:00,35.15,35.16,35.14,35.14,800.0,26.009,26.0164,26.0016,26.0016,800.0
2012-02-09 11:35:00,35.16,35.16,35.13,35.13,1700.0,26.0164,26.0164,25.9942,25.9942,1700.0
2012-02-09 11:40:00,35.15,35.16,35.15,35.15,700.0,26.009,26.0164,26.009,26.009,700.0
2012-02-09 11:45:00,35.14,35.19,35.13,35.19,24000.0,26.0016,26.0386,25.9942,26.0386,24000.0
2012-02-09 11:50:00,35.19,35.22,35.18,35.22,6000.0,26.0386,26.0608,26.0312,26.0608,6000.0
2012-02-09 11:55:00,35.21,35.23,35.21,35.22,4700.0,26.0534,26.0682,26.0534,26.0608,4700.0
2012-02-09 12:00:00,35.24,35.25,35.23,35.23,2400.0,26.0756,26.083,26.0682,26.0682,2400.0
2012-02-09 12:05:00,35.23,35.23,35.21,35.21,2900.0,26.0682,26.0682,26.0534,26.0534,2900.0
2012-02-09 12:10:00,35.23,35.24,35.21,35.21,5100.0,26.0682,26.0756,26.0534,26.0534,5100.0
2012-02-09 12:15:00,35.24,35.24,35.23,35.23,800.0,26.0756,26.0756,26.0682,26.0682,800.0
2012-02-09 12:20:00,35.23,35.23,35.21,35.22,1500.0,26.0682,26.0682,26.0534,26.0608,1500.0
2012-02-09 12:25:00,35.23,35.24,35.23,35.24,3400.0,26.0682,26.0756,26.0682,26.0756,3400.0
2012-02-09 12:30:00,35.23,35.24,35.22,35.22,2200.0,26.0682,26.0756,26.0608,26.0608,2200.0
2012-02-09 12:35:00,35.22,35.22,35.22,35.22,300.0,26.0608,26.0608,26.0608,26.0608,300.0
2012-02-09 12:40:00,35.22,35.22,35.22,35.22,0.0,26.0608,26.0608,26.0608,26.0608,0.0
2012-02-09 12:45:00,35.23,35.29,35.23,35.29,7300.0,26.0682,26.1126,26.0682,26.1126,7300.0
2012-02-09 12:50:00,35.29,35.31,35.29,35.3,2300.0,26.1126,26.1274,26.1126,26.12,2300.0
2012-02-09 12:55:00,35.29,35.3,35.27,35.3,3800.0,26.1126,26.12,26.0978,26.12,3800.0
2012-02-09 13:00:00,35.31,35.36,35.3,35.34,5200.0,26.1274,26.1644,26.12,26.1496,5200.0
2012-02-09 13:05:00,35.35,35.35,35.32,35.32,1100.0,26.157,26.157,26.1348,26.1348,1100.0
2012-02-09 13:10:00,35.33,35.33,35.32,35.32,200.0,26.1422,26.1422,26.1348,26.1348,200.0
2012-02-09 13:15:00,35.33,35.37,35.33,35.37,4000.0,26.1422,26.1718,26.1422,26.1718,4000.0
2012-02-09 13:20:00,35.36,35.41,35.36,35.37,7900.0,26.1644,26.2014,26.1644,26.1718,7900.0
2012-02-09 13:25:00,35.37,35.39,35.37,35.38,8300.0,26.1718,26.1866,26.1718,26.1792,8300.0
2012-02-09 13:30:00,35.38,35.41,35.38,35.4,6400.0,26.1792,26.2014,26.1792,26.194,6400.0
2012-02-09 13:35:00,35.39,35.41,35.39,35.41,600.0,26.1866,26.2014,26.1866,26.2014,600.0
2012-02-09 13:40:00,35.39,35.42,35.38,35.38,15600.0,26.1866,26.2088,26.1792,26.1792,15600.0
2012-02-09 13:45:00,35.38,35.39,35.37,35.39,2600.0,26.1792,26.1866,26.1718,26.1866,2600.0
2012-02-09 13:50:00,35.37,35.39,35.37,35.38,19500.0,26.1718,26.1866,26.1718,26.1792,19500.0
2012-02-09 13:55:00,35.38,35.4,35.38,35.4,5700.0,26.1792,26.194,26.1792,26.194,5700.0
2012-02-09 14:00:00,35.4,35.46,35.39,35.45,15100.0,26.194,26.2384,26.1866,26.231,15100.0
2012-02-09 14:05:00,35.45,35.46,35.42,35.43,5700.0,26.231,26.2384,26.2088,26.2162,5700.0
2012-02-09 14:10:00,35.43,35.44,35.42,35.43,1500.0,26.2162,26.2236,26.2088,26.2162,1500.0
2012-02-09 14:15:00,35.43,35.43,35.42,35.43,1600.0,26.2162,26.2162,26.2088,26.2162,1600.0
2012-02-09 14:20:00,35.43,35.44,35.41,35.41,3700.0,26.2162,26.2236,26.2014,26.2014,3700.0
2012-02-09 14:25:00,35.41,35.43,35.4,35.43,4300.0,26.2014,26.2162,26.194,26.2162,4300.0
2012-02-09 14:30:00,35.44,35.46,35.43,35.46,14400.0,26.2236,26.2384,26.2162,26.2384,14400.0
2012-02-09 14:35:00,35.46,35.48,35.45,35.47,8700.0,26.2384,26.2532,26.231,26.2458,8700.0
2012-02-09 14:40:00,35.46,35.48,35.46,35.48,14800.0,26.2384,26.2532,26.2384,26.2532,14800.0
2012-02-09 14:45:00,35.48,35.5,35.47,35.49,6500.0,26.2532,26.268,26.2458,26.2606,6500.0
2012-02-09 14:50:00,35.49,35.49,35.48,35.49,1700.0,26.2606,26.2606,26.2532,26.2606,1700.0
2012-02-09 14:55:00,35.48,35.49,35.48,35.48,2400.0,26.2532,26.2606,26.2532,26.2532,2400.0
2012-02-09 15:00:00,35.48,35.48,35.47,35.47,2700.0,26.2532,26.2532,26.2458,26.2458,2700.0
2012-02-09 15:05:00,35.47,35.5,35.47,35.5,6300.0,26.2458,26.268,26.2458,26.268,6300.0
2012-02-09 15:10:00,35.49,35.52,35.49,35.52,5600.0,26.2606,26.2828,26.2606,26.2828,5600.0
2012-02-09 15:15:00,35.52,35.53,35.49,35.51,9800.0,26.2828,26.2902,26.2606,26.2754,9800.0
2012-02-09 15:20:00,35.51,35.51,35.5,35.51,4400.0,26.2754,26.2754,26.268,26.2754,4400.0
2012-02-09 15:25:00,35.51,35.55,35.51,35.54,10300.0,26.2754,26.305,26.2754,26.2976,10300.0
2012-02-09 15:30:00,35.53,35.53,35.51,35.52,7300.0,26.2902,26.2902,26.2754,26.2828,7300.0
2012-02-09 15:35:00,35.51,35.52,35.5,35.5,6900.0,26.2754,26.2828,26.268,26.268,6900.0
2012-02-09 15:40:00,35.5,35.52,35.5,35.51,15100.0,26.268,26.2828,26.268,26.2754,15100.0
2012-02-09 15:45:00,35.52,35.54,35.5,35.5,18300.0,26.2828,26.2976,26.268,26.268,18300.0
2012-02-09 15:50:00,35.5,35.5,35.45,35.45,15200.0,26.268,26.268,26.231,26.231,15200.0
2012-02-09 15:55:00,35.46,35.49,35.46,35.49,17800.0,26.2384,26.2606,26.2384,26.2606,17800.0
2012-02-10 09:30:00,35.02,35.2,34.98,35.2,19000.0,25.9128,26.046,25.8832,26.046,19000.0
2012-02-10 09:35:00,35.19,35.3,35.18,35.25,3200.0,26.0386,26.12,26.0312,26.083,3200.0
2012-02-10 09:40:00,35.26,35.28,35.24,35.27,3300.0,26.0904,26.1052,26.0756,26.0978,3300.0
2012-02-10 09:45:00,35.27,35.27,35.19,35.19,1500.0,26.0978,26.0978,26.0386,26.0386,1500.0
2012-02-10 09:50:00,35.21,35.22,35.18,35.18,3300.0,26.0534,26.0608,26.0312,26.0312,3300.0
2012-02-10 09:55:00,35.2,35.22,35.18,35.18,2900.0,26.046,26.0608,26.0312,26.0312,2900.0
2012-02-10 10:00:00,35.17,35.2,35.16,35.17,2000.0,26.0238,26.046,26.0164,26.0238,2000.0
2012-02-10 10:05:00,35.13,35.2,35.13,35.2,4200.0,25.9942,26.046,25.9942,26.046,4200.0
2012-02-10 10:10:00,35.17,35.2,35.17,35.2,200.0,26.0238,26.046,26.0238,26.046,200.0
2012-02-10 10:15:00,35.19,35.2,35.14,35.18,2300.0,26.0386,26.046,26.0016,26.0312,2300.0
2012-02-10 10:20:00,35.16,35.16,35.07,35.1,19100.0,26.0164,26.0164,25.9498,25.972,19100.0
2012-02-10 10:25:00,35.1,35.11,35.09,35.09,900.0,25.972,25.9794,25.9646,25.9646,900.0
2012-02-10 10:30:00,35.08,35.11,35.08,35.11,2300.0,25.9572,25.9794,25.9572,25.9794,2300.0
2012-02-10 10:35:00,35.1,35.1,35.09,35.09,700.0,25.972,25.972,25.9646,25.9646,700.0
2012-02-10 10:40:00,35.09,35.18,35.09,35.17,5600.0,25.9646,26.0312,25.9646,26.0238,5600.0
2012-02-10 10:45:00,35.16,35.16,35.13,35.16,1300.0,26.0164,26.0164,25.9942,26.0164,1300.0
2012-02-10 10:50:00,35.16,35.17,35.15,35.16,1300.0,26.0164,26.0238,26.009,26.0164,1300.0
2012-02-10 10:55:00,35.15,35.16,35.15,35.15,2000.0,26.009,26.0164,26.009,26.009,2000.0
2012-02-10 11:00:00,35.17,35.17,35.15,35.15,800.0,26.0238,26.0238,26.009,26.009,800.0
2012-02-10 11:05:00,35.16,35.2,35.16,35.2,1600.0,26.0164,26.046,26.0164,26.046,1600.0
2012-02-10 11:10:00,35.2,35.2,35.18,35.18,200.0,26.046,26.046,26.0312,26.0312,200.0
2012-02-10 11:15:00,35.19,35.22,35.18,35.2,2200.0,26.0386,26.0608,26.0312,26.046,2200.0
2012-02-10 11:20:00,35.2,35.21,35.15,35.18,10200.0,26.046,26.0534,26.009,26.0312,10200.0
2012-02-10 11:25:00,35.17,35.19,35.13,35.16,27200.0,26.0238,26.0386,25.9942,26.0164,27200.0
2012-02-10 11:30:00,35.15,35.17,35.11,35.15,12800.0,26.009,26.0238,25.9794,26.009,12800.0
2012-02-10 11:35:00,35.15,35.19,35.15,35.17,5500.0,26.009,26.0386,26.009,26.0238,5500.0
2012-02-10 11:40:00,35.18,35.21,35.18,35.18,1400.0,26.0312,26.0534,26.0312,26.0312,1400.0
2012-02-10 11:45:00,35.2,35.21,35.19,35.19,400.0,26.046,26.0534,26.0386,26.0386,400.0
2012-02-10 11:50:00,35.19,35.28,35.19,35.28,3200.0,26.0386,26.1052,26.0386,26.1052,3200.0
2012-02-10 11:55:00,35.25,35.27,35.25,35.26,2200.0,26.083,26.0978,26.083,26.0904,2200.0
2012-02-10 12:00:00,35.26,35.26,35.24,35.24,200.0,26.0904,26.0904,26.0756,26.0756,200.0
2012-02-10 12:05:00,35.24,35.26,35.24,35.24,4400.0,26.0756,26.0904,26.0756,26.0756,4400.0
2012-02-10 12:10:00,35.25,35.26,35.25,35.25,2700.0,26.083,26.0904,26.083,26.083,2700.0
2012-02-10 12:15:00,35.24,35.25,35.23,35.25,2400.0,26.0756,26.083,26.0682,26.083,2400.0
2012-02-10 12:20:00,35.24,35.25,35.24,35.24,2400.0,26.0756,26.083,26.0756,26.0756,2400.0
2012-02-10 12:25:00,35.23,35.24,35.23,35.24,1900.0,26.0682,26.0756,26.0682,26.0756,1900.0
2012-02-10 12:30:00,35.24,35.26,35.23,35.26,7600.0,26.0756,26.0904,26.0682,26.0904,7600.0
2012-02-10 12:35:00,35.26,35.29,35.26,35.28,1700.0,26.0904,26.1126,26.0904,26.1052,1700.0
2012-02-10 12:40:00,35.27,35.28,35.26,35.28,1800.0,26.0978,26.1052,26.0904,26.1052,1800.0
2012-02-10 12:45:00,35.27,35.28,35.27,35.28,1300.0,26.0978,26.1052,26.0978,26.1052,1300.0
2012-02-10 12:50:00,35.27,35.28,35.27,35.28,1000.0,26.0978,26.1052,26.0978,26.1052,1000.0
2012-02-10 12:55:00,35.26,35.27,35.26,35.26,300.0,26.0904,26.0978,26.0904,26.0904,300.0
2012-02-10 13:00:00,35.27,35.3,35.27,35.3,3400.0,26.0978,26.12,26.0978,26.12,3400.0
2012-02-10 13:05:00,35.28,35.28,35.28,35.28,800.0,26.1052,26.1052,26.1052,26.1052,800.0
2012-02-10 13:10:00,35.29,35.3,35.29,35.29,1200.0,26.1126,26.12,26.1126,26.1126,1200.0
2012-02-10 13:15:00,35.3,35.3,35.29,35.29,1000.0,26.12,26.12,26.1126,26.1126,1000.0
2012-02-10 13:20:00,35.29,35.29,35.29,35.29,0.0,26.1126,26.1126,26.1126,26.1126,0.0
2012-02-10 13:25:00,35.29,35.3,35.28,35.3,4000.0,26.1126,26.12,26.1052,26.12,4000.0
2012-02-10 13:30:00,35.29,35.3,35.29,35.3,4000.0,26.1126,26.12,26.1126,26.12,4000.0
2012-02-10 13:35:00,35.3,35.3,35.29,35.3,9700.0,26.12,26.12,26.1126,26.12,9700.0
2012-02-10 13:40:00,35.29,35.3,35.29,35.29,800.0,26.1126,26.12,26.1126,26.1126,800.0
2012-02-10 13:45:00,35.29,35.3,35.28,35.29,1700.0,26.1126,26.12,26.1052,26.1126,1700.0
2012-02-10 13:50:00,35.27,35.28,35.27,35.27,2300.0,26.0978,26.1052,26.0978,26.0978,2300.0
2012-02-10 13:55:00,35.27,35.27,35.22,35.22,5300.0,26.0978,26.0978,26.0608,26.0608,5300.0
2012-02-10 14:00:00,35.23,35.24,35.23,35.23,1800.0,26.0682,26.0756,26.0682,26.0682,1800.0
2012-02-10 14:05:00,35.22,35.22,35.21,35.22,3100.0,26.0608,26.0608,26.0534,26.0608,3100.0
2012-02-10 14:10:00,35.23,35.23,35.23,35.23,100.0,26.0682,26.0682,26.0682,26.0682,100.0
2012-02-10 14:15:00,35.22,35.23,35.2,35.21,4100.0,26.0608,26.0682,26.046,26.0534,4100.0
2012-02-10 14:20:00,35.22,35.23,35.19,35.19,7500.0,26.0608,26.0682,26.0386,26.0386,7500.0
2012-02-10 14:25:00,35.2,35.2,35.19,35.2,2100.0,26.046,26.046,26.0386,26.046,2100.0
2012-02-10 14:30:00,35.21,35.22,35.21,35.22,1100.0,26.0534,26.0608,26.0534,26.0608,1100.0
2012-02-10 14:35:00,35.21,35.22,35.19,35.19,2900.0,26.0534,26.0608,26.0386,26.0386,2900.0
2012-02-10 14:40:00,35.2,35.21,35.19,35.2,1400.0,26.046,26.0534,26.0386,26.046,1400.0
2012-02-10 14:45:00,35.21,35.21,35.18,35.2,5100.0,26.0534,26.0534,26.0312,26.046,5100.0
2012-02-10 14:50:00,35.2,35.22,35.18,35.22,5300.0,26.046,26.0608,26.0312,26.0608,5300.0
2012-02-10 14:55:00,35.21,35.22,35.21,35.21,1700.0,26.0534,26.0608,26.0534,26.0534,1700.0
2012-02-10 15:00:00,35.21,35.21,35.19,35.19,3700.0,26.0534,26.0534,26.0386,26.0386,3700.0
2012-02-10 15:05:00,35.17,35.18,35.17,35.17,2900.0,26.0238,26.0312,26.0238,26.0238,2900.0
2012-02-10 15:10:00,35.16,35.18,35.16,35.17,1900.0,26.0164,26.0312,26.0164,26.0238,1900.0
2012-02-10 15:15:00,35.17,35.18,35.16,35.16,1900.0,26.0238,26.0312,26.0164,26.0164,1900.0
2012-02-10 15:20:00,35.17,35.17,35.16,35.16,3800.0,26.0238,26.0238,26.0164,26.0164,3800.0
2012-02-10 15:25:00,35.17,35.2,35.17,35.19,8200.0,26.0238,26.046,26.0238,26.0386,8200.0
2012-02-10 15:30:00,35.2,35.2,35.19,35.2,6400.0,26.046,26.046,26.0386,26.046,6400.0
2012-02-10 15:35:00,35.19,35.2,35.18,35.19,9500.0,26.0386,26.046,26.0312,26.0386,9500.0
2012-02-10 15:40:00,35.19,35.2,35.19,35.2,10100.0,26.0386,26.046,26.0386,26.046,10100.0
2012-02-10 15:45:00,35.2,35.2,35.19,35.2,10800.0,26.046,26.046,26.0386,26.046,10800.0
2012-02-10 15:50:00,35.19,35.21,35.19,35.21,7000.0,26.0386,26.0534,26.0386,26.0534,7000.0
2012-02-10 15:55:00,35.21,35.24,35.2,35.23,36100.0,26.0534,26.0756,26.046,26.0682,36100.0
2012-02-13 09:30:00,35.47,35.58,35.43,35.58,5800.0,26.2458,26.3272,26.2162,26.3272,5800.0
2012-02-13 09:35:00,35.52,35.59,35.52,35.58,3100.0,26.2828,26.3346,26.2828,26.3272,3100.0
2012-02-13 09:40:00,35.54,35.58,35.54,35.54,1300.0,26.2976,26.3272,26.2976,26.2976,1300.0
2012-02-13 09:45:00,35.56,35.6,35.54,35.54,3600.0,26.3124,26.342,26.2976,26.2976,3600.0
2012-02-13 09:50:00,35.53,35.54,35.51,35.51,5400.0,26.2902,26.2976,26.2754,26.2754,5400.0
2012-02-13 09:55:00,35.51,35.56,35.47,35.47,10600.0,26.2754,26.3124,26.2458,26.2458,10600.0
2012-02-13 10:00:00,35.5,35.55,35.45,35.53,7800.0,26.268,26.305,26.231,26.2902,7800.0
2012-02-13 10:05:00,35.56,35.58,35.55,35.56,2100.0,26.3124,26.3272,26.305,26.3124,2100.0
2012-02-13 10:10:00,35.58,35.59,35.55,35.57,2000.0,26.3272,26.3346,26.305,26.3198,2000.0
2012-02-13 10:15:00,35.55,35.55,35.47,35.51,2800.0,26.305,26.305,26.2458,26.2754,2800.0
2012-02-13 10:20:00,35.49,35.53,35.49,35.51,1500.0,26.2606,26.2902,26.2606,26.2754,1500.0
2012-02-13 10:25:00,35.54,35.62,35.5,35.6,6900.0,26.2976,26.3568,26.268,26.342,6900.0
2012-02-13 10:30:00,35.6,35.61,35.52,35.56,3200.0,26.342,26.3494,26.2828,26.3124,3200.0
2012-02-13 10:35:00,35.56,35.65,35.56,35.62,12600.0,26.3124,26.379,26.3124,26.3568,12600.0
2012-02-13 10:40:00,35.62,35.66,35.62,35.64,4800.0,26.3568,26.3864,26.3568,26.3716,4800.0
2012-02-13 10:45:00,35.65,35.65,35.59,35.65,3500.0,26.379,26.379,26.3346,26.379,3500.0
2012-02-13 10:50:00,35.65,35.68,35.65,35.68,3800.0,26.379,26.4012,26.379,26.4012,3800.0
2012-02-13 10:55:00,35.68,35.69,35.65,35.69,4300.0,26.4012,26.4086,26.379,26.4086,4300.0
2012-02-13 11:00:00,35.67,35.69,35.67,35.68,3600.0,26.3938,26.4086,26.3938,26.4012,3600.0
2012-02-13 11:05:00,35.68,35.69,35.68,35.69,4600.0,26.4012,26.4086,26.4012,26.4086,4600.0
2012-02-13 11:10:00,35.69,35.69,35.64,35.66,1600.0,26.4086,26.4086,26.3716,26.3864,1600.0
2012-02-13 11:15:00,35.63,35.63,35.61,35.61,2500.0,26.3642,26.3642,26.3494,26.3494,2500.0
2012-02-13 11:20:00,35.6,35.61,35.58,35.59,4700.0,26.342,26.3494,26.3272,26.3346,4700.0
2012-02-13 11:25:00,35.6,35.6,35.54,35.56,8400.0,26.342,26.342,26.2976,26.3124,8400.0
2012-02-13 11:30:00,35.56,35.58,35.55,35.57,3300.0,26.3124,26.3272,26.305,26.3198,3300.0
2012-02-13 11:35:00,35.55,35.55,35.45,35.48,11900.0,26.305,26.305,26.231,26.2532,11900.0
2012-02-13 11:40:00,35.51,35.51,35.48,35.49,1500.0,26.2754,26.2754,26.2532,26.2606,1500.0
2012-02-13 11:45:00,35.49,35.52,35.48,35.51,2900.0,26.2606,26.2828,26.2532,26.2754,2900.0
2012-02-13 11:50:00,35.53,35.53,35.52,35.52,700.0,26.2902,26.2902,26.2828,26.2828,700.0
2012-02-13 11:55:00,35.52,35.55,35.52,35.55,1100.0,26.2828,26.305,26.2828,26.305,1100.0
2012-02-13 12:00:00,35.53,35.53,35.51,35.52,2500.0,26.2902,26.2902,26.2754,26.2828,2500.0
2012-02-13 12:05:00,35.52,35.52,35.47,35.49,7900.0,26.2828,26.2828,26.2458,26.2606,7900.0
2012-02-13 12:10:00,35.49,35.49,35.45,35.45,3200.0,26.2606,26.2606,26.231,26.231,3200.0
2012-02-13 12:15:00,35.44,35.44,35.41,35.43,2600.0,26.2236,26.2236,26.2014,26.2162,2600.0
2012-02-13 12:20:00,35.42,35.48,35.42,35.44,10700.0,26.2088,26.2532,26.2088,26.2236,10700.0
2012-02-13 12:25:00,35.44,35.45,35.33,35.33,24400.0,26.2236,26.231,26.1422,26.1422,24400.0
2012-02-13 12:30:00,35.34,35.39,35.33,35.38,13200.0,26.1496,26.1866,26.1422,26.1792,13200.0
2012-02-13 12:35:00,35.4,35.4,35.38,35.38,1300.0,26.194,26.194,26.1792,26.1792,1300.0
2012-02-13 12:40:00,35.38,35.38,35.37,35.38,4200.0,26.1792,26.1792,26.1718,26.1792,4200.0
2012-02-13 12:45:00,35.37,35.39,35.37,35.38,3400.0,26.1718,26.1866,26.1718,26.1792,3400.0
2012-02-13 12:50:00,35.38,35.39,35.34,35.34,4700.0,26.1792,26.1866,26.1496,26.1496,4700.0
2012-02-13 12:55:00,35.34,35.35,35.31,35.32,3200.0,26.1496,26.157,26.1274,26.1348,3200.0
2012-02-13 13:00:00,35.32,35.35,35.3,35.35,7600.0,26.1348,26.157,26.12,26.157,7600.0
2012-02-13 13:05:00,35.33,35.35,35.33,35.35,1700.0,26.1422,26.157,26.1422,26.157,1700.0
2012-02-13 13:10:00,35.34,35.36,35.34,35.35,3800.0,26.1496,26.1644,26.1496,26.157,3800.0
2012-02-13 13:15:00,35.35,35.37,35.34,35.36,5200.0,26.157,26.1718,26.1496,26.1644,5200.0
2012-02-13 13:20:00,35.36,35.37,35.36,35.36,2000.0,26.1644,26.1718,26.1644,26.1644,2000.0
2012-02-13 13:25:00,35.36,35.36,35.34,35.34,2700.0,26.1644,26.1644,26.1496,26.1496,2700.0
2012-02-13 13:30:00,35.34,35.36,35.33,35.36,5400.0,26.1496,26.1644,26.1422,26.1644,5400.0
2012-02-13 13:35:00,35.37,35.38,35.34,35.34,4000.0,26.1718,26.1792,26.1496,26.1496,4000.0
2012-02-13 13:40:00,35.34,35.35,35.33,35.35,3100.0,26.1496,26.157,26.1422,26.157,3100.0
2012-02-13 13:45:00,35.35,35.36,35.34,35.35,1400.0,26.157,26.1644,26.1496,26.157,1400.0
2012-02-13 13:50:00,35.35,35.38,35.35,35.37,3300.0,26.157,26.1792,26.157,26.1718,3300.0
2012-02-13 13:55:00,35.39,35.39,35.38,35.38,1800.0,26.1866,26.1866,26.1792,26.1792,1800.0
2012-02-13 14:00:00,35.38,35.38,35.36,35.37,2600.0,26.1792,26.1792,26.1644,26.1718,2600.0
2012-02-13 14:05:00,35.37,35.37,35.35,35.36,8700.0,26.1718,26.1718,26.157,26.1644,8700.0
2012-02-13 14:10:00,35.36,35.36,35.33,35.34,5600.0,26.1644,26.1644,26.1422,26.1496,5600.0
2012-02-13 14:15:00,35.34,35.34,35.31,35.31,2700.0,26.1496,26.1496,26.1274,26.1274,2700.0
2012-02-13 14:20:00,35.32,35.35,35.32,35.34,2500.0,26.1348,26.157,26.1348,26.1496,2500.0
2012-02-13 14:25:00,35.34,35.34,35.33,35.34,1800.0,26.1496,26.1496,26.1422,26.1496,1800.0
2012-02-13 14:30:00,35.34,35.34,35.32,35.32,2400.0,26.1496,26.1496,26.1348,26.1348,2400.0
2012-02-13 14:35:00,35.32,35.33,35.29,35.3,5200.0,26.1348,26.1422,26.1126,26.12,5200.0
2012-02-13 14:40:00,35.3,35.34,35.3,35.33,8400.0,26.12,26.1496,26.12,26.1422,8400.0
2012-02-13 14:45:00,35.34,35.34,35.32,35.32,1700.0,26.1496,26.1496,26.1348,26.1348,1700.0
2012-02-13 14:50:00,35.32,35.34,35.32,35.33,3200.0,26.1348,26.1496,26.1348,26.1422,3200.0
2012-02-13 14:55:00,35.33,35.34,35.33,35.34,2700.0,26.1422,26.1496,26.1422,26.1496,2700.0
2012-02-13 15:00:00,35.33,35.35,35.33,35.35,2900.0,26.1422,26.157,26.1422,26.157,2900.0
2012-02-13 15:05:00,35.34,35.35,35.32,35.33,3900.0,26.1496,26.157,26.1348,26.1422,3900.0
2012-02-13 15:10:00,35.33,35.34,35.32,35.33,2500.0,26.1422,26.1496,26.1348,26.1422,2500.0
2012-02-13 15:15:00,35.32,35.33,35.32,35.32,4900.0,26.1348,26.1422,26.1348,26.1348,4900.0
2012-02-13 15:20:00,35.32,35.33,35.31,35.32,3500.0,26.1348,26.1422,26.1274,26.1348,3500.0
2012-02-13 15:25:00,35.32,35.32,35.31,35.32,2900.0,26.1348,26.1348,26.1274,26.1348,2900.0
2012-02-13 15:30:00,35.31,35.32,35.27,35.28,10000.0,26.1274,26.1348,26.0978,26.1052,10000.0
2012-02-13 15:35:00,35.27,35.27,35.24,35.25,4600.0,26.0978,26.0978,26.0756,26.083,4600.0
2012-02-13 15:40:00,35.26,35.26,35.21,35.24,26200.0,26.0904,26.0904,26.0534,26.0756,26200.0
2012-02-13 15:45:00,35.24,35.26,35.23,35.26,7200.0,26.0756,26.0904,26.0682,26.0904,7200.0
2012-02-13 15:50:00,35.25,35.26,35.22,35.24,17100.0,26.083,26.0904,26.0608,26.0756,17100.0
2012-02-13 15:55:00,35.23,35.29,35.23,35.27,32100.0,26.0682,26.1126,26.0682,26.0978,32100.0
2012-02-14 09:30:00,35.2,35.27,35.2,35.27,5600.0,26.046,26.0978,26.046,26.0978,5600.0
2012-02-14 09:35:00,35.24,35.26,35.2,35.2,1300.0,26.0756,26.0904,26.046,26.046,1300.0
2012-02-14 09:40:00,35.25,35.26,35.23,35.26,3000.0,26.083,26.0904,26.0682,26.0904,3000.0
2012-02-14 09:45:00,35.27,35.29,35.23,35.23,3300.0,26.0978,26.1126,26.0682,26.0682,3300.0
2012-02-14 09:50:00,35.2,35.23,35.2,35.2,2300.0,26.046,26.0682,26.046,26.046,2300.0
2012-02-14 09:55:00,35.2,35.21,35.18,35.19,500.0,26.046,26.0534,26.0312,26.0386,500.0
2012-02-14 10:00:00,35.14,35.14,35.14,35.14,300.0,26.0016,26.0016,26.0016,26.0016,300.0
2012-02-14 10:05:00,35.1,35.16,35.1,35.15,4400.0,25.972,26.0164,25.972,26.009,4400.0
2012-02-14 10:10:00,35.13,35.16,35.09,35.1,4800.0,25.9942,26.0164,25.9646,25.972,4800.0
2012-02-14 10:15:00,35.07,35.1,35.05,35.08,2200.0,25.9498,25.972,25.935,25.9572,2200.0
2012-02-14 10:20:00,35.08,35.09,35.06,35.09,2200.0,25.9572,25.9646,25.9424,25.9646,2200.0
2012-02-14 10:25:00,35.07,35.09,35.04,35.05,1300.0,25.9498,25.9646,25.9276,25.935,1300.0
2012-02-14 10:30:00,35.03,35.05,34.98,35.02,11100.0,25.9202,25.935,25.8832,25.9128,11100.0
2012-02-14 10:35:00,35.05,35.08,35.05,35.07,5800.0,25.935,25.9572,25.935,25.9498,5800.0
2012-02-14 10:40:00,35.05,35.05,35.02,35.02,1200.0,25.935,25.935,25.9128,25.9128,1200.0
2012-02-14 10:45:00,35.03,35.04,35.01,35.04,2100.0,25.9202,25.9276,25.9054,25.9276,2100.0
2012-02-14 10:50:00,35.01,35.04,34.98,34.98,5100.0,25.9054,25.9276,25.8832,25.8832,5100.0
2012-02-14 10:55:00,34.99,35.0,34.97,34.98,1900.0,25.8906,25.898,25.8758,25.8832,1900.0
2012-02-14 11:00:00,35.0,35.0,34.98,34.98,400.0,25.898,25.898,25.8832,25.8832,400.0
2012-02-14 11:05:00,34.99,34.99,34.92,34.97,6000.0,25.8906,25.8906,25.8388,25.8758,6000.0
2012-02-14 11:10:00,34.97,34.99,34.96,34.98,2800.0,25.8758,25.8906,25.8684,25.8832,2800.0
2012-02-14 11:15:00,34.98,34.99,34.98,34.98,4900.0,25.8832,25.8906,25.8832,25.8832,4900.0
2012-02-14 11:20:00,34.98,35.02,34.98,35.02,9100.0,25.8832,25.9128,25.8832,25.9128,9100.0
2012-02-14 11:25:00,35.01,35.05,35.01,35.05,2900.0,25.9054,25.935,25.9054,25.935,2900.0
2012-02-14 11:30:00,35.07,35.08,35.06,35.06,1700.0,25.9498,25.9572,25.9424,25.9424,1700.0
2012-02-14 11:35:00,35.04,35.08,35.04,35.07,1300.0,25.9276,25.9572,25.9276,25.9498,1300.0
2012-02-14 11:40:00,35.09,35.09,35.06,35.08,1900.0,25.9646,25.9646,25.9424,25.9572,1900.0
2012-02-14 11:45:00,35.09,35.11,35.09,35.11,1400.0,25.9646,25.9794,25.9646,25.9794,1400.0
2012-02-14 11:50:00,35.11,35.14,35.11,35.12,3100.0,25.9794,26.0016,25.9794,25.9868,3100.0
2012-02-14 11:55:00,35.12,35.13,35.1,35.12,1100.0,25.9868,25.9942,25.972,25.9868,1100.0
2012-02-14 12:00:00,35.12,35.12,35.12,35.12,400.0,25.9868,25.9868,25.9868,25.9868,400.0
2012-02-14 12:05:00,35.14,35.15,35.14,35.15,700.0,26.0016,26.009,26.0016,26.009,700.0
2012-02-14 12:10:00,35.13,35.18,35.13,35.17,6900.0,25.9942,26.0312,25.9942,26.0238,6900.0
2012-02-14 12:15:00,35.16,35.17,35.15,35.16,2200.0,26.0164,26.0238,26.009,26.0164,2200.0
2012-02-14 12:20:00,35.16,35.18,35.16,35.18,1200.0,26.0164,26.0312,26.0164,26.0312,1200.0
2012-02-14 12:25:00,35.16,35.18,35.15,35.17,2800.0,26.0164,26.0312,26.009,26.0238,2800.0
2012-02-14 12:30:00,35.16,35.17,35.16,35.17,400.0,26.0164,26.0238,26.0164,26.0238,400.0
2012-02-14 12:35:00,35.17,35.18,35.17,35.18,1600.0,26.0238,26.0312,26.0238,26.0312,1600.0
2012-02-14 12:40:00,35.17,35.18,35.16,35.18,2200.0,26.0238,26.0312,26.0164,26.0312,2200.0
2012-02-14 12:45:00,35.17,35.2,35.17,35.2,3700.0,26.0238,26.046,26.0238,26.046,3700.0
2012-02-14 12:50:00,35.19,35.19,35.15,35.15,4000.0,26.0386,26.0386,26.009,26.009,4000.0
2012-02-14 12:55:00,35.15,35.15,35.11,35.11,1300.0,26.009,26.009,25.9794,25.9794,1300.0
2012-02-14 13:00:00,35.11,35.12,35.09,35.12,3000.0,25.9794,25.9868,25.9646,25.9868,3000.0
2012-02-14 13:05:00,35.12,35.12,35.1,35.11,2300.0,25.9868,25.9868,25.972,25.9794,2300.0
2012-02-14 13:10:00,35.11,35.13,35.08,35.11,6000.0,25.9794,25.9942,25.9572,25.9794,6000.0
2012-02-14 13:15:00,35.12,35.12,35.11,35.12,800.0,25.9868,25.9868,25.9794,25.9868,800.0
2012-02-14 13:20:00,35.12,35.13,35.11,35.13,4100.0,25.9868,25.9942,25.9794,25.9942,4100.0
2012-02-14 13:25:00,35.13,35.14,35.13,35.13,800.0,25.9942,26.0016,25.9942,25.9942,800.0
2012-02-14 13:30:00,35.13,35.15,35.11,35.14,6500.0,25.9942,26.009,25.9794,26.0016,6500.0
2012-02-14 13:35:00,35.13,35.17,35.13,35.15,12900.0,25.9942,26.0238,25.9942,26.009,12900.0
2012-02-14 13:40:00,35.14,35.16,35.12,35.15,12100.0,26.0016,26.0164,25.9868,26.009,12100.0
2012-02-14 13:45:00,35.12,35.15,35.12,35.15,2800.0,25.9868,26.009,25.9868,26.009,2800.0
2012-02-14 13:50:00,35.15,35.15,35.13,35.13,5700.0,26.009,26.009,25.9942,25.9942,5700.0
2012-02-14 13:55:00,35.14,35.17,35.13,35.17,35100.0,26.0016,26.0238,25.9942,26.0238,35100.0
2012-02-14 14:00:00,35.16,35.17,35.14,35.14,12600.0,26.0164,26.0238,26.0016,26.0016,12600.0
2012-02-14 14:05:00,35.15,35.15,35.1,35.1,8000.0,26.009,26.009,25.972,25.972,8000.0
2012-02-14 14:10:00,35.1,35.14,35.1,35.14,5800.0,25.972,26.0016,25.972,26.0016,5800.0
2012-02-14 14:15:00,35.12,35.13,35.1,35.11,3000.0,25.9868,25.9942,25.972,25.9794,3000.0
2012-02-14 14:20:00,35.12,35.12,35.1,35.11,3200.0,25.9868,25.9868,25.972,25.9794,3200.0
2012-02-14 14:25:00,35.11,35.16,35.11,35.15,7400.0,25.9794,26.0164,25.9794,26.009,7400.0
2012-02-14 14:30:00,35.14,35.16,35.1,35.1,2700.0,26.0016,26.0164,25.972,25.972,2700.0
2012-02-14 14:35:00,35.13,35.16,35.12,35.15,8100.0,25.9942,26.0164,25.9868,26.009,8100.0
2012-02-14 14:40:00,35.15,35.15,35.14,35.14,1400.0,26.009,26.009,26.0016,26.0016,1400.0
2012-02-14 14:45:00,35.13,35.14,35.12,35.13,4800.0,25.9942,26.0016,25.9868,25.9942,4800.0
2012-02-14 14:50:00,35.13,35.15,35.13,35.15,900.0,25.9942,26.009,25.9942,26.009,900.0
2012-02-14 14:55:00,35.15,35.15,35.13,35.15,1500.0,26.009,26.009,25.9942,26.009,1500.0
2012-02-14 15:00:00,35.14,35.16,35.13,35.16,10000.0,26.0016,26.0164,25.9942,26.0164,10000.0
2012-02-14 15:05:00,35.15,35.16,35.12,35.12,3700.0,26.009,26.0164,25.9868,25.9868,3700.0
2012-02-14 15:10:00,35.13,35.14,35.11,35.11,3800.0,25.9942,26.0016,25.9794,25.9794,3800.0
2012-02-14 15:15:00,35.11,35.12,35.1,35.11,1700.0,25.9794,25.9868,25.972,25.9794,1700.0
2012-02-14 15:20:00,35.11,35.11,35.06,35.1,7700.0,25.9794,25.9794,25.9424,25.972,7700.0
2012-02-14 15:25:00,35.11,35.11,35.1,35.11,4100.0,25.9794,25.9794,25.972,25.9794,4100.0
2012-02-14 15:30:00,35.11,35.12,35.1,35.12,3600.0,25.9794,25.9868,25.972,25.9868,3600.0
2012-02-14 15:35:00,35.11,35.15,35.1,35.14,7800.0,25.9794,26.009,25.972,26.0016,7800.0
2012-02-14 15:40:00,35.14,35.16,35.13,35.14,16300.0,26.0016,26.0164,25.9942,26.0016,16300.0
2012-02-14 15:45:00,35.15,35.16,35.13,35.15,30100.0,26.009,26.0164,25.9942,26.009,30100.0
2012-02-14 15:50:00,35.15,35.16,35.11,35.14,28800.0,26.009,26.0164,25.9794,26.0016,28800.0
2012-02-14 15:55:00,35.14,35.16,35.07,35.07,73600.0,26.0016,26.0164,25.9498,25.9498,73600.0
2012-02-15 09:30:00,35.07,35.12,35.06,35.09,12400.0,25.9498,25.9868,25.9424,25.9646,12400.0
2012-02-15 09:35:00,35.09,35.09,34.86,34.86,10300.0,25.9646,25.9646,25.7944,25.7944,10300.0
2012-02-15 09:40:00,34.86,34.92,34.82,34.89,4400.0,25.7944,25.8388,25.7648,25.8166,4400.0
2012-02-15 09:45:00,34.88,34.91,34.86,34.9,2800.0,25.8092,25.8314,25.7944,25.824,2800.0
2012-02-15 09:50:00,34.92,34.93,34.85,34.87,10900.0,25.8388,25.8462,25.787,25.8018,10900.0
2012-02-15 09:55:00,34.86,34.9,34.84,34.88,3500.0,25.7944,25.824,25.7796,25.8092,3500.0
2012-02-15 10:00:00,34.89,34.97,34.89,34.96,8700.0,25.8166,25.8758,25.8166,25.8684,8700.0
2012-02-15 10:05:00,34.95,34.95,34.86,34.89,9300.0,25.861,25.861,25.7944,25.8166,9300.0
2012-02-15 10:10:00,34.88,34.97,34.88,34.96,10100.0,25.8092,25.8758,25.8092,25.8684,10100.0
2012-02-15 10:15:00,34.97,35.0,34.96,34.99,8800.0,25.8758,25.898,25.8684,25.8906,8800.0
2012-02-15 10:20:00,34.98,35.0,34.97,34.98,7100.0,25.8832,25.898,25.8758,25.8832,7100.0
2012-02-15 10:25:00,34.98,34.99,34.98,34.98,3600.0,25.8832,25.8906,25.8832,25.8832,3600.0
2012-02-15 10:30:00,34.98,34.99,34.94,34.94,5300.0,25.8832,25.8906,25.8536,25.8536,5300.0
2012-02-15 10:35:00,34.95,34.96,34.95,34.95,900.0,25.861,25.8684,25.861,25.861,900.0
2012-02-15 10:40:00,34.95,35.01,34.95,35.01,10700.0,25.861,25.9054,25.861,25.9054,10700.0
2012-02-15 10:45:00,35.03,35.05,35.01,35.05,14000.0,25.9202,25.935,25.9054,25.935,14000.0
2012-02-15 10:50:00,35.03,35.05,35.0,35.0,10400.0,25.9202,25.935,25.898,25.898,10400.0
2012-02-15 10:55:00,35.0,35.05,35.0,35.03,12100.0,25.898,25.935,25.898,25.9202,12100.0
2012-02-15 11:00:00,35.04,35.05,35.02,35.03,6500.0,25.9276,25.935,25.9128,25.9202,6500.0
2012-02-15 11:05:00,35.04,35.05,35.02,35.02,7000.0,25.9276,25.935,25.9128,25.9128,7000.0
2012-02-15 11:10:00,35.02,35.03,35.0,35.01,3100.0,25.9128,25.9202,25.898,25.9054,3100.0
2012-02-15 11:15:00,35.02,35.07,35.02,35.04,8200.0,25.9128,25.9498,25.9128,25.9276,8200.0
2012-02-15 11:20:00,35.04,35.07,35.03,35.06,6600.0,25.9276,25.9498,25.9202,25.9424,6600.0
2012-02-15 11:25:00,35.05,35.07,35.04,35.04,3300.0,25.935,25.9498,25.9276,25.9276,3300.0
2012-02-15 11:30:00,35.05,35.07,35.02,35.02,2400.0,25.935,25.9498,25.9128,25.9128,2400.0
2012-02-15 11:35:00,35.02,35.02,35.01,35.02,1100.0,25.9128,25.9128,25.9054,25.9128,1100.0
2012-02-15 11:40:00,35.03,35.07,35.03,35.06,6600.0,25.9202,25.9498,25.9202,25.9424,6600.0
2012-02-15 11:45:00,35.06,35.1,35.05,35.05,8800.0,25.9424,25.972,25.935,25.935,8800.0
2012-02-15 11:50:00,35.05,35.08,35.02,35.02,5300.0,25.935,25.9572,25.9128,25.9128,5300.0
2012-02-15 11:55:00,35.01,35.04,35.01,35.01,3300.0,25.9054,25.9276,25.9054,25.9054,3300.0
2012-02-15 12:00:00,35.01,35.01,35.0,35.0,300.0,25.9054,25.9054,25.898,25.898,300.0
2012-02-15 12:05:00,35.01,35.02,34.97,34.98,8400.0,25.9054,25.9128,25.8758,25.8832,8400.0
2012-02-15 12:10:00,34.96,34.96,34.94,34.94,1500.0,25.8684,25.8684,25.8536,25.8536,1500.0
2012-02-15 12:15:00,34.95,34.96,34.94,34.96,2100.0,25.861,25.8684,25.8536,25.8684,2100.0
2012-02-15 12:20:00,34.95,34.96,34.86,34.86,13700.0,25.861,25.8684,25.7944,25.7944,13700.0
2012-02-15 12:25:00,34.86,34.86,34.84,34.84,6000.0,25.7944,25.7944,25.7796,25.7796,6000.0
2012-02-15 12:30:00,34.85,34.89,34.81,34.83,13800.0,25.787,25.8166,25.7574,25.7722,13800.0
2012-02-15 12:35:00,34.84,34.85,34.83,34.83,2500.0,25.7796,25.787,25.7722,25.7722,2500.0
2012-02-15 12:40:00,34.83,34.85,34.77,34.77,8100.0,25.7722,25.787,25.7278,25.7278,8100.0
2012-02-15 12:45:00,34.78,34.81,34.77,34.78,5400.0,25.7352,25.7574,25.7278,25.7352,5400.0
2012-02-15 12:50:00,34.76,34.79,34.75,34.77,3900.0,25.7204,25.7426,25.713,25.7278,3900.0
2012-02-15 12:55:00,34.75,34.8,34.75,34.79,2200.0,25.713,25.75,25.713,25.7426,2200.0
2012-02-15 13:00:00,34.78,34.8,34.72,34.8,8100.0,25.7352,25.75,25.6908,25.75,8100.0
2012-02-15 13:05:00,34.82,34.85,34.77,34.8,10400.0,25.7648,25.787,25.7278,25.75,10400.0
2012-02-15 13:10:00,34.81,34.86,34.81,34.85,5300.0,25.7574,25.7944,25.7574,25.787,5300.0
2012-02-15 13:15:00,34.85,34.87,34.83,34.83,3800.0,25.787,25.8018,25.7722,25.7722,3800.0
2012-02-15 13:20:00,34.84,34.84,34.81,34.83,5500.0,25.7796,25.7796,25.7574,25.7722,5500.0
2012-02-15 13:25:00,34.83,34.84,34.81,34.81,2400.0,25.7722,25.7796,25.7574,25.7574,2400.0
2012-02-15 13:30:00,34.81,34.84,34.81,34.81,7500.0,25.7574,25.7796,25.7574,25.7574,7500.0
2012-02-15 13:35:00,34.82,34.82,34.8,34.8,1800.0,25.7648,25.7648,25.75,25.75,1800.0
2012-02-15 13:40:00,34.81,34.81,34.79,34.8,2500.0,25.7574,25.7574,25.7426,25.75,2500.0
2012-02-15 13:45:00,34.81,34.81,34.74,34.78,5800.0,25.7574,25.7574,25.7056,25.7352,5800.0
2012-02-15 13:50:00,34.78,34.8,34.76,34.79,6500.0,25.7352,25.75,25.7204,25.7426,6500.0
2012-02-15 13:55:00,34.79,34.82,34.77,34.82,1600.0,25.7426,25.7648,25.7278,25.7648,1600.0
2012-02-15 14:00:00,34.81,34.83,34.77,34.8,5500.0,25.7574,25.7722,25.7278,25.75,5500.0
2012-02-15 14:05:00,34.78,34.8,34.76,34.8,7000.0,25.7352,25.75,25.7204,25.75,7000.0
2012-02-15 14:10:00,34.81,34.81,34.77,34.77,6100.0,25.7574,25.7574,25.7278,25.7278,6100.0
2012-02-15 14:15:00,34.79,34.79,34.78,34.79,1800.0,25.7426,25.7426,25.7352,25.7426,1800.0
2012-02-15 14:20:00,34.79,34.82,34.79,34.82,2900.0,25.7426,25.7648,25.7426,25.7648,2900.0
2012-02-15 14:25:00,34.83,34.87,34.83,34.84,4900.0,25.7722,25.8018,25.7722,25.7796,4900.0
2012-02-15 14:30:00,34.84,34.85,34.79,34.79,5300.0,25.7796,25.787,25.7426,25.7426,5300.0
2012-02-15 14:35:00,34.79,34.8,34.76,34.76,4000.0,25.7426,25.75,25.7204,25.7204,4000.0
2012-02-15 14:40:00,34.76,34.77,34.72,34.74,6200.0,25.7204,25.7278,25.6908,25.7056,6200.0
2012-02-15 14:45:00,34.74,34.74,34.69,34.72,6800.0,25.7056,25.7056,25.6686,25.6908,6800.0
2012-02-15 14:50:00,34.73,34.74,34.67,34.69,10800.0,25.6982,25.7056,25.6538,25.6686,10800.0
2012-02-15 14:55:00,34.69,34.7,34.62,34.62,3000.0,25.6686,25.676,25.6168,25.6168,3000.0
2012-02-15 15:00:00,34.65,34.66,34.63,34.63,4800.0,25.639,25.6464,25.6242,25.6242,4800.0
2012-02-15 15:05:00,34.64,34.69,34.63,34.63,8700.0,25.6316,25.6686,25.6242,25.6242,8700.0
2012-02-15 15:10:00,34.65,34.67,34.62,34.67,5000.0,25.639,25.6538,25.6168,25.6538,5000.0
2012-02-15 15:15:00,34.67,34.7,34.66,34.67,6200.0,25.6538,25.676,25.6464,25.6538,6200.0
2012-02-15 15:20:00,34.65,34.66,34.64,34.65,9100.0,25.639,25.6464,25.6316,25.639,9100.0
2012-02-15 15:25:00,34.65,34.67,34.63,34.67,7200.0,25.639,25.6538,25.6242,25.6538,7200.0
2012-02-15 15:30:00,34.69,34.69,34.63,34.64,12300.0,25.6686,25.6686,25.6242,25.6316,12300.0
2012-02-15 15:35:00,34.64,34.69,34.63,34.66,2700.0,25.6316,25.6686,25.6242,25.6464,2700.0
2012-02-15 15:40:00,34.69,34.72,34.66,34.68,13500.0,25.6686,25.6908,25.6464,25.6612,13500.0
2012-02-15 15:45:00,34.69,34.76,34.69,34.72,24900.0,25.6686,25.7204,25.6686,25.6908,24900.0
2012-02-15 15:50:00,34.73,34.75,34.71,34.73,8400.0,25.6982,25.713,25.6834,25.6982,8400.0
2012-02-15 15:55:00,34.73,34.74,34.68,34.69,28000.0,25.6982,25.7056,25.6612,25.6686,28000.0
2012-02-16 09:30:00,34.61,34.78,34.61,34.75,14400.0,25.6094,25.7352,25.6094,25.713,14400.0
2012-02-16 09:35:00,34.76,34.85,34.74,34.79,18000.0,25.7204,25.787,25.7056,25.7426,18000.0
2012-02-16 09:40:00,34.79,34.88,34.79,34.88,8400.0,25.7426,25.8092,25.7426,25.8092,8400.0
2012-02-16 09:45:00,34.9,34.94,34.85,34.87,9400.0,25.824,25.8536,25.787,25.8018,9400.0
2012-02-16 09:50:00,34.9,34.92,34.88,34.89,10500.0,25.824,25.8388,25.8092,25.8166,10500.0
2012-02-16 09:55:00,34.88,34.97,34.86,34.95,12400.0,25.8092,25.8758,25.7944,25.861,12400.0
2012-02-16 10:00:00,34.97,35.05,34.95,34.99,13100.0,25.8758,25.935,25.861,25.8906,13100.0
2012-02-16 10:05:00,35.01,35.01,34.99,35.0,5100.0,25.9054,25.9054,25.8906,25.898,5100.0
2012-02-16 10:10:00,35.0,35.0,34.97,34.98,6500.0,25.898,25.898,25.8758,25.8832,6500.0
2012-02-16 10:15:00,34.97,34.98,34.93,34.93,5700.0,25.8758,25.8832,25.8462,25.8462,5700.0
2012-02-16 10:20:00,34.93,34.94,34.92,34.94,3000.0,25.8462,25.8536,25.8388,25.8536,3000.0
2012-02-16 10:25:00,34.94,34.97,34.93,34.93,7800.0,25.8536,25.8758,25.8462,25.8462,7800.0
2012-02-16 10:30:00,34.94,34.95,34.92,34.95,3900.0,25.8536,25.861,25.8388,25.861,3900.0
2012-02-16 10:35:00,34.96,35.0,34.96,34.96,3700.0,25.8684,25.898,25.8684,25.8684,3700.0
2012-02-16 10:40:00,34.97,34.99,34.97,34.98,3200.0,25.8758,25.8906,25.8758,25.8832,3200.0
2012-02-16 10:45:00,34.99,34.99,34.9,34.92,9900.0,25.8906,25.8906,25.824,25.8388,9900.0
2012-02-16 10:50:00,34.93,34.96,34.9,34.9,6300.0,25.8462,25.8684,25.824,25.824,6300.0
2012-02-16 10:55:00,34.9,34.9,34.86,34.87,700.0,25.824,25.824,25.7944,25.8018,700.0
2012-02-16 11:00:00,34.87,34.92,34.87,34.9,3100.0,25.8018,25.8388,25.8018,25.824,3100.0
2012-02-16 11:05:00,34.91,34.91,34.87,34.88,2200.0,25.8314,25.8314,25.8018,25.8092,2200.0
2012-02-16 11:10:00,34.89,34.9,34.89,34.89,800.0,25.8166,25.824,25.8166,25.8166,800.0
2012-02-16 11:15:00,34.88,34.88,34.87,34.87,1400.0,25.8092,25.8092,25.8018,25.8018,1400.0
2012-02-16 11:20:00,34.86,34.86,34.82,34.83,6000.0,25.7944,25.7944,25.7648,25.7722,6000.0
2012-02-16 11:25:00,34.84,34.88,34.84,34.87,2300.0,25.7796,25.8092,25.7796,25.8018,2300.0
2012-02-16 11:30:00,34.87,34.87,34.81,34.85,3500.0,25.8018,25.8018,25.7574,25.787,3500.0
2012-02-16 11:35:00,34.83,34.88,34.81,34.85,5100.0,25.7722,25.8092,25.7574,25.787,5100.0
2012-02-16 11:40:00,34.87,34.87,34.82,34.83,3100.0,25.8018,25.8018,25.7648,25.7722,3100.0
2012-02-16 11:45:00,34.84,34.85,34.83,34.85,700.0,25.7796,25.787,25.7722,25.787,700.0
2012-02-16 11:50:00,34.85,34.9,34.84,34.9,4400.0,25.787,25.824,25.7796,25.824,4400.0
2012-02-16 11:55:00,34.9,34.91,34.88,34.91,1900.0,25.824,25.8314,25.8092,25.8314,1900.0
2012-02-16 12:00:00,34.91,34.93,34.89,34.91,8400.0,25.8314,25.8462,25.8166,25.8314,8400.0
2012-02-16 12:05:00,34.9,34.9,34.86,34.88,4600.0,25.824,25.824,25.7944,25.8092,4600.0
2012-02-16 12:10:00,34.88,34.89,34.85,34.86,3100.0,25.8092,25.8166,25.787,25.7944,3100.0
2012-02-16 12:15:00,34.87,34.87,34.82,34.84,6200.0,25.8018,25.8018,25.7648,25.7796,6200.0
2012-02-16 12:20:00,34.84,34.84,34.76,34.77,7600.0,25.7796,25.7796,25.7204,25.7278,7600.0
2012-02-16 12:25:00,34.79,34.82,34.78,34.8,3800.0,25.7426,25.7648,25.7352,25.75,3800.0
2012-02-16 12:30:00,34.8,34.81,34.8,34.81,3500.0,25.75,25.7574,25.75,25.7574,3500.0
2012-02-16 12:35:00,34.8,34.82,34.8,34.81,1800.0,25.75,25.7648,25.75,25.7574,1800.0
2012-02-16 12:40:00,34.81,34.81,34.78,34.79,3500.0,25.7574,25.7574,25.7352,25.7426,3500.0
2012-02-16 12:45:00,34.79,34.8,34.77,34.78,2800.0,25.7426,25.75,25.7278,25.7352,2800.0
2012-02-16 12:50:00,34.77,34.8,34.77,34.79,600.0,25.7278,25.75,25.7278,25.7426,600.0
2012-02-16 12:55:00,34.79,34.81,34.78,34.81,2000.0,25.7426,25.7574,25.7352,25.7574,2000.0
2012-02-16 13:00:00,34.83,34.83,34.82,34.82,1400.0,25.7722,25.7722,25.7648,25.7648,1400.0
2012-02-16 13:05:00,34.83,34.83,34.77,34.8,4800.0,25.7722,25.7722,25.7278,25.75,4800.0
2012-02-16 13:10:00,34.8,34.81,34.78,34.8,3300.0,25.75,25.7574,25.7352,25.75,3300.0
2012-02-16 13:15:00,34.83,34.85,34.8,34.81,5400.0,25.7722,25.787,25.75,25.7574,5400.0
2012-02-16 13:20:00,34.8,34.8,34.79,34.8,1600.0,25.75,25.75,25.7426,25.75,1600.0
2012-02-16 13:25:00,34.81,34.84,34.81,34.83,1000.0,25.7574,25.7796,25.7574,25.7722,1000.0
2012-02-16 13:30:00,34.83,34.83,34.83,34.83,900.0,25.7722,25.7722,25.7722,25.7722,900.0
2012-02-16 13:35:00,34.83,34.86,34.78,34.78,7800.0,25.7722,25.7944,25.7352,25.7352,7800.0
2012-02-16 13:40:00,34.78,34.79,34.77,34.78,2400.0,25.7352,25.7426,25.7278,25.7352,2400.0
2012-02-16 13:45:00,34.79,34.79,34.78,34.79,1300.0,25.7426,25.7426,25.7352,25.7426,1300.0
2012-02-16 13:50:00,34.79,34.79,34.79,34.79,1300.0,25.7426,25.7426,25.7426,25.7426,1300.0
2012-02-16 13:55:00,34.79,34.79,34.78,34.79,4000.0,25.7426,25.7426,25.7352,25.7426,4000.0
2012-02-16 14:00:00,34.79,34.81,34.79,34.81,3700.0,25.7426,25.7574,25.7426,25.7574,3700.0
2012-02-16 14:05:00,34.82,34.82,34.77,34.8,5100.0,25.7648,25.7648,25.7278,25.75,5100.0
2012-02-16 14:10:00,34.8,34.82,34.78,34.82,3900.0,25.75,25.7648,25.7352,25.7648,3900.0
2012-02-16 14:15:00,34.82,34.85,34.81,34.81,6500.0,25.7648,25.787,25.7574,25.7574,6500.0
2012-02-16 14:20:00,34.82,34.85,34.82,34.84,6100.0,25.7648,25.787,25.7648,25.7796,6100.0
2012-02-16 14:25:00,34.84,34.84,34.81,34.82,5800.0,25.7796,25.7796,25.7574,25.7648,5800.0
2012-02-16 14:30:00,34.82,34.82,34.79,34.79,7400.0,25.7648,25.7648,25.7426,25.7426,7400.0
2012-02-16 14:35:00,34.8,34.81,34.78,34.79,4100.0,25.75,25.7574,25.7352,25.7426,4100.0
2012-02-16 14:40:00,34.81,34.82,34.8,34.81,3600.0,25.7574,25.7648,25.75,25.7574,3600.0
2012-02-16 14:45:00,34.82,34.82,34.81,34.81,8700.0,25.7648,25.7648,25.7574,25.7574,8700.0
2012-02-16 14:50:00,34.82,34.82,34.81,34.82,3100.0,25.7648,25.7648,25.7574,25.7648,3100.0
2012-02-16 14:55:00,34.82,34.83,34.81,34.83,12000.0,25.7648,25.7722,25.7574,25.7722,12000.0
2012-02-16 15:00:00,34.83,34.92,34.83,34.91,20400.0,25.7722,25.8388,25.7722,25.8314,20400.0
2012-02-16 15:05:00,34.92,35.0,34.91,34.93,28100.0,25.8388,25.898,25.8314,25.8462,28100.0
2012-02-16 15:10:00,34.93,34.94,34.9,34.92,9200.0,25.8462,25.8536,25.824,25.8388,9200.0
2012-02-16 15:15:00,34.91,34.95,34.91,34.93,21400.0,25.8314,25.861,25.8314,25.8462,21400.0
2012-02-16 15:20:00,34.94,34.98,34.92,34.97,38200.0,25.8536,25.8832,25.8388,25.8758,38200.0
2012-02-16 15:25:00,34.97,34.98,34.96,34.98,15900.0,25.8758,25.8832,25.8684,25.8832,15900.0
2012-02-16 15:30:00,34.98,35.01,34.97,35.0,30400.0,25.8832,25.9054,25.8758,25.898,30400.0
2012-02-16 15:35:00,35.0,35.0,34.96,34.99,16200.0,25.898,25.898,25.8684,25.8906,16200.0
2012-02-16 15:40:00,34.99,35.01,34.98,35.0,13600.0,25.8906,25.9054,25.8832,25.898,13600.0
2012-02-16 15:45:00,35.01,35.01,34.99,35.0,24600.0,25.9054,25.9054,25.8906,25.898,24600.0
2012-02-16 15:50:00,35.0,35.0,34.96,34.97,31800.0,25.898,25.898,25.8684,25.8758,31800.0
2012-02-16 15:55:00,34.97,34.98,34.85,34.85,125200.0,25.8758,25.8832,25.787,25.787,125200.0
2012-02-17 09:30:00,34.97,35.0,34.93,34.97,6000.0,25.8758,25.898,25.8462,25.8758,6000.0
2012-02-17 09:35:00,34.95,34.97,34.9,34.91,4100.0,25.861,25.8758,25.824,25.8314,4100.0
2012-02-17 09:40:00,34.9,34.93,34.9,34.92,14000.0,25.824,25.8462,25.824,25.8388,14000.0
2012-02-17 09:45:00,34.92,34.93,34.88,34.88,6300.0,25.8388,25.8462,25.8092,25.8092,6300.0
2012-02-17 09:50:00,34.9,34.93,34.89,34.93,3800.0,25.824,25.8462,25.8166,25.8462,3800.0
2012-02-17 09:55:00,34.91,34.93,34.9,34.92,2900.0,25.8314,25.8462,25.824,25.8388,2900.0
2012-02-17 10:00:00,34.91,34.93,34.9,34.9,2200.0,25.8314,25.8462,25.824,25.824,2200.0
2012-02-17 10:05:00,34.91,34.92,34.9,34.92,2700.0,25.8314,25.8388,25.824,25.8388,2700.0
2012-02-17 10:10:00,34.92,34.92,34.91,34.92,900.0,25.8388,25.8388,25.8314,25.8388,900.0
2012-02-17 10:15:00,34.93,34.93,34.91,34.92,4600.0,25.8462,25.8462,25.8314,25.8388,4600.0
2012-02-17 10:20:00,34.93,34.93,34.91,34.92,1700.0,25.8462,25.8462,25.8314,25.8388,1700.0
2012-02-17 10:25:00,34.93,34.93,34.91,34.91,3100.0,25.8462,25.8462,25.8314,25.8314,3100.0
2012-02-17 10:30:00,34.91,34.93,34.91,34.93,3800.0,25.8314,25.8462,25.8314,25.8462,3800.0
2012-02-17 10:35:00,34.91,34.95,34.91,34.95,12200.0,25.8314,25.861,25.8314,25.861,12200.0
2012-02-17 10:40:00,34.95,34.99,34.94,34.96,9300.0,25.861,25.8906,25.8536,25.8684,9300.0
2012-02-17 10:45:00,34.98,34.98,34.96,34.97,1900.0,25.8832,25.8832,25.8684,25.8758,1900.0
2012-02-17 10:50:00,34.97,35.0,34.96,34.98,4200.0,25.8758,25.898,25.8684,25.8832,4200.0
2012-02-17 10:55:00,34.98,34.99,34.96,34.97,8100.0,25.8832,25.8906,25.8684,25.8758,8100.0
2012-02-17 11:00:00,34.97,34.98,34.96,34.98,6000.0,25.8758,25.8832,25.8684,25.8832,6000.0
2012-02-17 11:05:00,34.98,34.99,34.97,34.98,5100.0,25.8832,25.8906,25.8758,25.8832,5100.0
2012-02-17 11:10:00,34.97,34.98,34.96,34.96,5400.0,25.8758,25.8832,25.8684,25.8684,5400.0
2012-02-17 11:15:00,34.97,34.98,34.96,34.96,4600.0,25.8758,25.8832,25.8684,25.8684,4600.0
2012-02-17 11:20:00,34.96,34.98,34.94,34.94,6000.0,25.8684,25.8832,25.8536,25.8536,6000.0
2012-02-17 11:25:00,34.95,34.96,34.94,34.94,1400.0,25.861,25.8684,25.8536,25.8536,1400.0
2012-02-17 11:30:00,34.95,34.96,34.94,34.94,4300.0,25.861,25.8684,25.8536,25.8536,4300.0
2012-02-17 11:35:00,34.96,34.97,34.95,34.97,2800.0,25.8684,25.8758,25.861,25.8758,2800.0
2012-02-17 11:40:00,34.97,34.98,34.96,34.96,27400.0,25.8758,25.8832,25.8684,25.8684,27400.0
2012-02-17 11:45:00,34.97,34.98,34.93,34.95,14000.0,25.8758,25.8832,25.8462,25.861,14000.0
2012-02-17 11:50:00,34.95,34.98,34.93,34.97,6100.0,25.861,25.8832,25.8462,25.8758,6100.0
2012-02-17 11:55:00,34.97,34.98,34.96,34.97,4600.0,25.8758,25.8832,25.8684,25.8758,4600.0
2012-02-17 12:00:00,34.97,34.97,34.96,34.96,400.0,25.8758,25.8758,25.8684,25.8684,400.0
2012-02-17 12:05:00,34.97,34.97,34.96,34.96,3200.0,25.8758,25.8758,25.8684,25.8684,3200.0
2012-02-17 12:10:00,34.97,34.97,34.96,34.96,1500.0,25.8758,25.8758,25.8684,25.8684,1500.0
2012-02-17 12:15:00,34.97,34.97,34.96,34.97,3100.0,25.8758,25.8758,25.8684,25.8758,3100.0
2012-02-17 12:20:00,34.97,34.98,34.96,34.96,2500.0,25.8758,25.8832,25.8684,25.8684,2500.0
2012-02-17 12:25:00,34.97,34.97,34.96,34.97,1100.0,25.8758,25.8758,25.8684,25.8758,1100.0
2012-02-17 12:30:00,34.97,34.97,34.96,34.97,1600.0,25.8758,25.8758,25.8684,25.8758,1600.0
2012-02-17 12:35:00,34.96,34.97,34.96,34.96,1800.0,25.8684,25.8758,25.8684,25.8684,1800.0
2012-02-17 12:40:00,34.97,34.97,34.96,34.96,4000.0,25.8758,25.8758,25.8684,25.8684,4000.0
2012-02-17 12:45:00,34.97,34.97,34.95,34.95,2400.0,25.8758,25.8758,25.861,25.861,2400.0
2012-02-17 12:50:00,34.93,34.93,34.89,34.89,1500.0,25.8462,25.8462,25.8166,25.8166,1500.0
2012-02-17 12:55:00,34.9,34.9,34.89,34.9,900.0,25.824,25.824,25.8166,25.824,900.0
2012-02-17 13:00:00,34.9,34.9,34.89,34.89,400.0,25.824,25.824,25.8166,25.8166,400.0
2012-02-17 13:05:00,34.9,34.9,34.89,34.89,2000.0,25.824,25.824,25.8166,25.8166,2000.0
2012-02-17 13:10:00,34.89,34.9,34.89,34.89,1000.0,25.8166,25.824,25.8166,25.8166,1000.0
2012-02-17 13:15:00,34.89,34.89,34.87,34.87,3800.0,25.8166,25.8166,25.8018,25.8018,3800.0
2012-02-17 13:20:00,34.86,34.87,34.86,34.87,500.0,25.7944,25.8018,25.7944,25.8018,500.0
2012-02-17 13:25:00,34.87,34.87,34.87,34.87,200.0,25.8018,25.8018,25.8018,25.8018,200.0
2012-02-17 13:30:00,34.87,34.88,34.86,34.88,3300.0,25.8018,25.8092,25.7944,25.8092,3300.0
2012-02-17 13:35:00,34.88,34.88,34.87,34.87,800.0,25.8092,25.8092,25.8018,25.8018,800.0
2012-02-17 13:40:00,34.88,34.88,34.86,34.87,6400.0,25.8092,25.8092,25.7944,25.8018,6400.0
2012-02-17 13:45:00,34.87,34.87,34.86,34.86,1100.0,25.8018,25.8018,25.7944,25.7944,1100.0
2012-02-17 13:50:00,34.87,34.88,34.86,34.87,11600.0,25.8018,25.8092,25.7944,25.8018,11600.0
2012-02-17 13:55:00,34.88,34.88,34.87,34.88,5100.0,25.8092,25.8092,25.8018,25.8092,5100.0
2012-02-17 14:00:00,34.89,34.92,34.89,34.92,3300.0,25.8166,25.8388,25.8166,25.8388,3300.0
2012-02-17 14:05:00,34.92,34.93,34.91,34.93,2300.0,25.8388,25.8462,25.8314,25.8462,2300.0
2012-02-17 14:10:00,34.93,34.93,34.89,34.9,5600.0,25.8462,25.8462,25.8166,25.824,5600.0
2012-02-17 14:15:00,34.9,34.92,34.9,34.92,4300.0,25.824,25.8388,25.824,25.8388,4300.0
2012-02-17 14:20:00,34.91,34.92,34.91,34.91,3300.0,25.8314,25.8388,25.8314,25.8314,3300.0
2012-02-17 14:25:00,34.91,34.91,34.88,34.89,5800.0,25.8314,25.8314,25.8092,25.8166,5800.0
2012-02-17 14:30:00,34.9,34.92,34.9,34.91,6900.0,25.824,25.8388,25.824,25.8314,6900.0
2012-02-17 14:35:00,34.92,34.92,34.92,34.92,500.0,25.8388,25.8388,25.8388,25.8388,500.0
2012-02-17 14:40:00,34.91,34.91,34.86,34.87,11900.0,25.8314,25.8314,25.7944,25.8018,11900.0
2012-02-17 14:45:00,34.87,34.89,34.86,34.89,5500.0,25.8018,25.8166,25.7944,25.8166,5500.0
2012-02-17 14:50:00,34.89,34.89,34.88,34.89,1600.0,25.8166,25.8166,25.8092,25.8166,1600.0
2012-02-17 14:55:00,34.9,34.9,34.89,34.9,3800.0,25.824,25.824,25.8166,25.824,3800.0
2012-02-17 15:00:00,34.9,34.92,34.89,34.91,3600.0,25.824,25.8388,25.8166,25.8314,3600.0
2012-02-17 15:05:00,34.91,34.91,34.89,34.89,15800.0,25.8314,25.8314,25.8166,25.8166,15800.0
2012-02-17 15:10:00,34.88,34.89,34.87,34.89,5100.0,25.8092,25.8166,25.8018,25.8166,5100.0
2012-02-17 15:15:00,34.89,34.91,34.89,34.9,10300.0,25.8166,25.8314,25.8166,25.824,10300.0
2012-02-17 15:20:00,34.9,34.91,34.88,34.9,12200.0,25.824,25.8314,25.8092,25.824,12200.0
2012-02-17 15:25:00,34.9,34.92,34.89,34.91,7400.0,25.824,25.8388,25.8166,25.8314,7400.0
2012-02-17 15:30:00,34.91,34.92,34.9,34.91,19300.0,25.8314,25.8388,25.824,25.8314,19300.0
2012-02-17 15:35:00,34.92,34.92,34.89,34.89,9500.0,25.8388,25.8388,25.8166,25.8166,9500.0
2012-02-17 15:40:00,34.9,34.9,34.89,34.9,12900.0,25.824,25.824,25.8166,25.824,12900.0
2012-02-17 15:45:00,34.9,34.92,34.9,34.91,17800.0,25.824,25.8388,25.824,25.8314,17800.0
2012-02-17 15:50:00,34.92,34.96,34.91,34.92,17700.0,25.8388,25.8684,25.8314,25.8388,17700.0
2012-02-17 15:55:00,34.92,34.96,34.83,34.83,139000.0,25.8388,25.8684,25.7722,25.7722,139000.0
2012-02-21 09:30:00,34.8,34.82,34.73,34.74,12300.0,25.75,25.7648,25.6982,25.7056,12300.0
2012-02-21 09:35:00,34.76,34.81,34.74,34.76,5400.0,25.7204,25.7574,25.7056,25.7204,5400.0
2012-02-21 09:40:00,34.75,34.79,34.74,34.78,8800.0,25.713,25.7426,25.7056,25.7352,8800.0
2012-02-21 09:45:00,34.75,34.77,34.61,34.64,11100.0,25.713,25.7278,25.6094,25.6316,11100.0
2012-02-21 09:50:00,34.62,34.65,34.61,34.63,11100.0,25.6168,25.639,25.6094,25.6242,11100.0
2012-02-21 09:55:00,34.61,34.64,34.59,34.63,6100.0,25.6094,25.6316,25.5946,25.6242,6100.0
2012-02-21 10:00:00,34.61,34.63,34.59,34.62,8200.0,25.6094,25.6242,25.5946,25.6168,8200.0
2012-02-21 10:05:00,34.62,34.62,34.58,34.6,1900.0,25.6168,25.6168,25.5872,25.602,1900.0
2012-02-21 10:10:00,34.58,34.61,34.58,34.61,5100.0,25.5872,25.6094,25.5872,25.6094,5100.0
2012-02-21 10:15:00,34.59,34.6,34.57,34.59,4600.0,25.5946,25.602,25.5798,25.5946,4600.0
2012-02-21 10:20:00,34.57,34.6,34.55,34.58,13100.0,25.5798,25.602,25.565,25.5872,13100.0
2012-02-21 10:25:00,34.57,34.61,34.57,34.6,6000.0,25.5798,25.6094,25.5798,25.602,6000.0
2012-02-21 10:30:00,34.59,34.62,34.59,34.61,10300.0,25.5946,25.6168,25.5946,25.6094,10300.0
2012-02-21 10:35:00,34.62,34.62,34.6,34.61,7500.0,25.6168,25.6168,25.602,25.6094,7500.0
2012-02-21 10:40:00,34.61,34.61,34.55,34.56,7800.0,25.6094,25.6094,25.565,25.5724,7800.0
2012-02-21 10:45:00,34.55,34.6,34.55,34.59,3600.0,25.565,25.602,25.565,25.5946,3600.0
2012-02-21 10:50:00,34.58,34.61,34.57,34.59,3600.0,25.5872,25.6094,25.5798,25.5946,3600.0
2012-02-21 10:55:00,34.59,34.62,34.59,34.61,49900.0,25.5946,25.6168,25.5946,25.6094,49900.0
2012-02-21 11:00:00,34.61,34.62,34.6,34.62,10500.0,25.6094,25.6168,25.602,25.6168,10500.0
2012-02-21 11:05:00,34.61,34.62,34.61,34.61,3100.0,25.6094,25.6168,25.6094,25.6094,3100.0
2012-02-21 11:10:00,34.6,34.61,34.54,34.54,3800.0,25.602,25.6094,25.5576,25.5576,3800.0
2012-02-21 11:15:00,34.54,34.54,34.5,34.5,5300.0,25.5576,25.5576,25.528,25.528,5300.0
2012-02-21 11:20:00,34.51,34.51,34.49,34.5,9400.0,25.5354,25.5354,25.5206,25.528,9400.0
2012-02-21 11:25:00,34.5,34.53,34.5,34.53,5400.0,25.528,25.5502,25.528,25.5502,5400.0
2012-02-21 11:30:00,34.52,34.53,34.5,34.5,3600.0,25.5428,25.5502,25.528,25.528,3600.0
2012-02-21 11:35:00,34.49,34.49,34.45,34.47,9600.0,25.5206,25.5206,25.491,25.5058,9600.0
2012-02-21 11:40:00,34.47,34.47,34.46,34.46,1500.0,25.5058,25.5058,25.4984,25.4984,1500.0
2012-02-21 11:45:00,34.46,34.48,34.46,34.48,2000.0,25.4984,25.5132,25.4984,25.5132,2000.0
2012-02-21 11:50:00,34.47,34.48,34.45,34.46,9000.0,25.5058,25.5132,25.491,25.4984,9000.0
2012-02-21 11:55:00,34.45,34.48,34.45,34.47,4800.0,25.491,25.5132,25.491,25.5058,4800.0
2012-02-21 12:00:00,34.47,34.53,34.46,34.53,5700.0,25.5058,25.5502,25.4984,25.5502,5700.0
2012-02-21 12:05:00,34.51,34.54,34.51,34.54,3400.0,25.5354,25.5576,25.5354,25.5576,3400.0
2012-02-21 12:10:00,34.55,34.55,34.54,34.54,1600.0,25.565,25.565,25.5576,25.5576,1600.0
2012-02-21 12:15:00,34.54,34.55,34.52,34.52,8900.0,25.5576,25.565,25.5428,25.5428,8900.0
2012-02-21 12:20:00,34.52,34.53,34.5,34.52,4800.0,25.5428,25.5502,25.528,25.5428,4800.0
2012-02-21 12:25:00,34.51,34.52,34.51,34.51,5200.0,25.5354,25.5428,25.5354,25.5354,5200.0
2012-02-21 12:30:00,34.51,34.52,34.49,34.5,12500.0,25.5354,25.5428,25.5206,25.528,12500.0
2012-02-21 12:35:00,34.5,34.5,34.49,34.49,2600.0,25.528,25.528,25.5206,25.5206,2600.0
2012-02-21 12:40:00,34.49,34.49,34.48,34.49,2800.0,25.5206,25.5206,25.5132,25.5206,2800.0
2012-02-21 12:45:00,34.48,34.49,34.46,34.46,10000.0,25.5132,25.5206,25.4984,25.4984,10000.0
2012-02-21 12:50:00,34.47,34.48,34.45,34.47,8300.0,25.5058,25.5132,25.491,25.5058,8300.0
2012-02-21 12:55:00,34.45,34.48,34.45,34.47,4600.0,25.491,25.5132,25.491,25.5058,4600.0
2012-02-21 13:00:00,34.46,34.48,34.45,34.45,9700.0,25.4984,25.5132,25.491,25.491,9700.0
2012-02-21 13:05:00,34.45,34.47,34.44,34.46,4300.0,25.491,25.5058,25.4836,25.4984,4300.0
2012-02-21 13:10:00,34.47,34.49,34.47,34.48,15300.0,25.5058,25.5206,25.5058,25.5132,15300.0
2012-02-21 13:15:00,34.47,34.48,34.45,34.45,22700.0,25.5058,25.5132,25.491,25.491,22700.0
2012-02-21 13:20:00,34.44,34.45,34.44,34.45,1600.0,25.4836,25.491,25.4836,25.491,1600.0
2012-02-21 13:25:00,34.44,34.45,34.4,34.4,12500.0,25.4836,25.491,25.454,25.454,12500.0
2012-02-21 13:30:00,34.4,34.41,34.4,34.41,4900.0,25.454,25.4614,25.454,25.4614,4900.0
2012-02-21 13:35:00,34.4,34.42,34.4,34.4,5500.0,25.454,25.4688,25.454,25.454,5500.0
2012-02-21 13:40:00,34.4,34.4,34.36,34.37,10900.0,25.454,25.454,25.4245,25.4319,10900.0
2012-02-21 13:45:00,34.36,34.38,34.36,34.38,1700.0,25.4245,25.4392,25.4245,25.4392,1700.0
2012-02-21 13:50:00,34.38,34.43,34.37,34.43,23200.0,25.4392,25.4762,25.4319,25.4762,23200.0
2012-02-21 13:55:00,34.43,34.49,34.41,34.49,35500.0,25.4762,25.5206,25.4614,25.5206,35500.0
2012-02-21 14:00:00,34.49,34.49,34.48,34.48,6100.0,25.5206,25.5206,25.5132,25.5132,6100.0
2012-02-21 14:05:00,34.48,34.49,34.47,34.49,7700.0,25.5132,25.5206,25.5058,25.5206,7700.0
2012-02-21 14:10:00,34.48,34.49,34.45,34.49,19400.0,25.5132,25.5206,25.491,25.5206,19400.0
2012-02-21 14:15:00,34.49,34.49,34.47,34.48,9200.0,25.5206,25.5206,25.5058,25.5132,9200.0
2012-02-21 14:20:00,34.48,34.49,34.45,34.46,21000.0,25.5132,25.5206,25.491,25.4984,21000.0
2012-02-21 14:25:00,34.45,34.46,34.44,34.44,6000.0,25.491,25.4984,25.4836,25.4836,6000.0
2012-02-21 14:30:00,34.45,34.46,34.44,34.44,9800.0,25.491,25.4984,25.4836,25.4836,9800.0
2012-02-21 14:35:00,34.44,34.48,34.42,34.47,17400.0,25.4836,25.5132,25.4688,25.5058,17400.0
2012-02-21 14:40:00,34.46,34.47,34.44,34.45,6700.0,25.4984,25.5058,25.4836,25.491,6700.0
2012-02-21 14:45:00,34.46,34.48,34.45,34.47,4200.0,25.4984,25.5132,25.491,25.5058,4200.0
2012-02-21 14:50:00,34.47,34.5,34.47,34.48,12800.0,25.5058,25.528,25.5058,25.5132,12800.0
2012-02-21 14:55:00,34.47,34.48,34.46,34.48,5500.0,25.5058,25.5132,25.4984,25.5132,5500.0
2012-02-21 15:00:00,34.47,34.49,34.46,34.49,8300.0,25.5058,25.5206,25.4984,25.5206,8300.0
2012-02-21 15:05:00,34.48,34.53,34.48,34.5,17900.0,25.5132,25.5502,25.5132,25.528,17900.0
2012-02-21 15:10:00,34.5,34.51,34.5,34.5,8600.0,25.528,25.5354,25.528,25.528,8600.0
2012-02-21 15:15:00,34.5,34.52,34.49,34.51,15700.0,25.528,25.5428,25.5206,25.5354,15700.0
2012-02-21 15:20:00,34.51,34.53,34.5,34.52,14200.0,25.5354,25.5502,25.528,25.5428,14200.0
2012-02-21 15:25:00,34.53,34.54,34.49,34.54,29400.0,25.5502,25.5576,25.5206,25.5576,29400.0
2012-02-21 15:30:00,34.53,34.54,34.51,34.51,15400.0,25.5502,25.5576,25.5354,25.5354,15400.0
2012-02-21 15:35:00,34.5,34.52,34.48,34.51,13900.0,25.528,25.5428,25.5132,25.5354,13900.0
2012-02-21 15:40:00,34.5,34.52,34.49,34.51,15900.0,25.528,25.5428,25.5206,25.5354,15900.0
2012-02-21 15:45:00,34.5,34.53,34.5,34.53,21200.0,25.528,25.5502,25.528,25.5502,21200.0
2012-02-21 15:50:00,34.52,34.59,34.51,34.59,34800.0,25.5428,25.5946,25.5354,25.5946,34800.0
2012-02-21 15:55:00,34.59,34.61,34.49,34.49,129500.0,25.5946,25.6094,25.5206,25.5206,129500.0
2012-02-22 09:30:00,34.06,34.53,34.06,34.53,47200.0,25.2025,25.5502,25.2025,25.5502,47200.0
2012-02-22 09:35:00,34.53,34.55,34.32,34.32,13200.0,25.5502,25.565,25.3949,25.3949,13200.0
2012-02-22 09:40:00,34.34,34.56,34.32,34.52,13600.0,25.4097,25.5724,25.3949,25.5428,13600.0
2012-02-22 09:45:00,34.52,34.56,34.46,34.54,15300.0,25.5428,25.5724,25.4984,25.5576,15300.0
2012-02-22 09:50:00,34.56,34.6,34.54,34.58,14900.0,25.5724,25.602,25.5576,25.5872,14900.0
2012-02-22 09:55:00,34.58,34.69,34.57,34.69,13600.0,25.5872,25.6686,25.5798,25.6686,13600.0
2012-02-22 10:00:00,34.68,34.69,34.57,34.65,17600.0,25.6612,25.6686,25.5798,25.639,17600.0
2012-02-22 10:05:00,34.65,34.68,34.64,34.68,6900.0,25.639,25.6612,25.6316,25.6612,6900.0
2012-02-22 10:10:00,34.65,34.68,34.63,34.63,8600.0,25.639,25.6612,25.6242,25.6242,8600.0
2012-02-22 10:15:00,34.62,34.67,34.59,34.66,12600.0,25.6168,25.6538,25.5946,25.6464,12600.0
2012-02-22 10:20:00,34.63,34.63,34.59,34.6,3800.0,25.6242,25.6242,25.5946,25.602,3800.0
2012-02-22 10:25:00,34.59,34.59,34.58,34.59,4200.0,25.5946,25.5946,25.5872,25.5946,4200.0
2012-02-22 10:30:00,34.59,34.59,34.48,34.5,10900.0,25.5946,25.5946,25.5132,25.528,10900.0
2012-02-22 10:35:00,34.51,34.53,34.48,34.53,6200.0,25.5354,25.5502,25.5132,25.5502,6200.0
2012-02-22 10:40:00,34.52,34.54,34.49,34.5,13700.0,25.5428,25.5576,25.5206,25.528,13700.0
2012-02-22 10:45:00,34.49,34.53,34.49,34.53,6300.0,25.5206,25.5502,25.5206,25.5502,6300.0
2012-02-22 10:50:00,34.52,34.52,34.47,34.48,7500.0,25.5428,25.5428,25.5058,25.5132,7500.0
2012-02-22 10:55:00,34.48,34.49,34.4,34.41,8100.0,25.5132,25.5206,25.454,25.4614,8100.0
2012-02-22 11:00:00,34.4,34.4,34.37,34.37,9000.0,25.454,25.454,25.4319,25.4319,9000.0
2012-02-22 11:05:00,34.37,34.37,34.35,34.35,4300.0,25.4319,25.4319,25.4171,25.4171,4300.0
2012-02-22 11:10:00,34.35,34.36,34.29,34.31,7300.0,25.4171,25.4245,25.3727,25.3875,7300.0
2012-02-22 11:15:00,34.3,34.32,34.3,34.3,5400.0,25.3801,25.3949,25.3801,25.3801,5400.0
2012-02-22 11:20:00,34.3,34.3,34.25,34.28,10100.0,25.3801,25.3801,25.3431,25.3653,10100.0
2012-02-22 11:25:00,34.28,34.28,34.26,34.26,3800.0,25.3653,25.3653,25.3505,25.3505,3800.0
2012-02-22 11:30:00,34.26,34.27,34.25,34.25,6600.0,25.3505,25.3579,25.3431,25.3431,6600.0
2012-02-22 11:35:00,34.25,34.25,34.21,34.23,23800.0,25.3431,25.3431,25.3135,25.3283,23800.0
2012-02-22 11:40:00,34.23,34.23,34.14,34.16,6000.0,25.3283,25.3283,25.2617,25.2765,6000.0
2012-02-22 11:45:00,34.14,34.24,34.14,34.24,7400.0,25.2617,25.3357,25.2617,25.3357,7400.0
2012-02-22 11:50:00,34.23,34.25,34.23,34.25,10900.0,25.3283,25.3431,25.3283,25.3431,10900.0
2012-02-22 11:55:00,34.24,34.25,34.23,34.25,9900.0,25.3357,25.3431,25.3283,25.3431,9900.0
2012-02-22 12:00:00,34.24,34.25,34.22,34.23,3400.0,25.3357,25.3431,25.3209,25.3283,3400.0
2012-02-22 12:05:00,34.23,34.23,34.22,34.23,4800.0,25.3283,25.3283,25.3209,25.3283,4800.0
2012-02-22 12:10:00,34.22,34.24,34.22,34.22,10500.0,25.3209,25.3357,25.3209,25.3209,10500.0
2012-02-22 12:15:00,34.23,34.25,34.21,34.25,9000.0,25.3283,25.3431,25.3135,25.3431,9000.0
2012-02-22 12:20:00,34.25,34.28,34.25,34.27,4200.0,25.3431,25.3653,25.3431,25.3579,4200.0
2012-02-22 12:25:00,34.27,34.29,34.27,34.28,7500.0,25.3579,25.3727,25.3579,25.3653,7500.0
2012-02-22 12:30:00,34.29,34.29,34.27,34.29,6800.0,25.3727,25.3727,25.3579,25.3727,6800.0
2012-02-22 12:35:00,34.27,34.3,34.27,34.3,28200.0,25.3579,25.3801,25.3579,25.3801,28200.0
2012-02-22 12:40:00,34.29,34.3,34.27,34.27,11300.0,25.3727,25.3801,25.3579,25.3579,11300.0
2012-02-22 12:45:00,34.27,34.28,34.27,34.28,4900.0,25.3579,25.3653,25.3579,25.3653,4900.0
2012-02-22 12:50:00,34.28,34.28,34.27,34.28,1100.0,25.3653,25.3653,25.3579,25.3653,1100.0
2012-02-22 12:55:00,34.28,34.29,34.27,34.29,4500.0,25.3653,25.3727,25.3579,25.3727,4500.0
2012-02-22 13:00:00,34.28,34.3,34.27,34.3,9000.0,25.3653,25.3801,25.3579,25.3801,9000.0
2012-02-22 13:05:00,34.3,34.33,34.29,34.33,7000.0,25.3801,25.4023,25.3727,25.4023,7000.0
2012-02-22 13:10:00,34.34,34.35,34.33,34.35,3100.0,25.4097,25.4171,25.4023,25.4171,3100.0
2012-02-22 13:15:00,34.35,34.37,34.35,34.36,2700.0,25.4171,25.4319,25.4171,25.4245,2700.0
2012-02-22 13:20:00,34.37,34.37,34.36,34.37,1400.0,25.4319,25.4319,25.4245,25.4319,1400.0
2012-02-22 13:25:00,34.37,34.38,34.36,34.36,8500.0,25.4319,25.4392,25.4245,25.4245,8500.0
2012-02-22 13:30:00,34.35,34.35,34.33,34.34,4000.0,25.4171,25.4171,25.4023,25.4097,4000.0
2012-02-22 13:35:00,34.34,34.35,34.33,34.34,4600.0,25.4097,25.4171,25.4023,25.4097,4600.0
2012-02-22 13:40:00,34.34,34.35,34.33,34.34,3500.0,25.4097,25.4171,25.4023,25.4097,3500.0
2012-02-22 13:45:00,34.33,34.34,34.33,34.33,1300.0,25.4023,25.4097,25.4023,25.4023,1300.0
2012-02-22 13:50:00,34.33,34.33,34.32,34.32,4800.0,25.4023,25.4023,25.3949,25.3949,4800.0
2012-02-22 13:55:00,34.32,34.32,34.31,34.31,6700.0,25.3949,25.3949,25.3875,25.3875,6700.0
2012-02-22 14:00:00,34.31,34.32,34.31,34.31,2000.0,25.3875,25.3949,25.3875,25.3875,2000.0
2012-02-22 14:05:00,34.32,34.33,34.31,34.33,5200.0,25.3949,25.4023,25.3875,25.4023,5200.0
2012-02-22 14:10:00,34.32,34.33,34.32,34.32,5100.0,25.3949,25.4023,25.3949,25.3949,5100.0
2012-02-22 14:15:00,34.31,34.32,34.3,34.3,9400.0,25.3875,25.3949,25.3801,25.3801,9400.0
2012-02-22 14:20:00,34.29,34.3,34.29,34.29,2600.0,25.3727,25.3801,25.3727,25.3727,2600.0
2012-02-22 14:25:00,34.29,34.31,34.29,34.31,5500.0,25.3727,25.3875,25.3727,25.3875,5500.0
2012-02-22 14:30:00,34.31,34.33,34.3,34.33,6200.0,25.3875,25.4023,25.3801,25.4023,6200.0
2012-02-22 14:35:00,34.33,34.33,34.29,34.3,6400.0,25.4023,25.4023,25.3727,25.3801,6400.0
2012-02-22 14:40:00,34.31,34.32,34.29,34.32,6200.0,25.3875,25.3949,25.3727,25.3949,6200.0
2012-02-22 14:45:00,34.31,34.34,34.31,34.33,8500.0,25.3875,25.4097,25.3875,25.4023,8500.0
2012-02-22 14:50:00,34.33,34.33,34.3,34.3,7200.0,25.4023,25.4023,25.3801,25.3801,7200.0
2012-02-22 14:55:00,34.29,34.3,34.29,34.29,3300.0,25.3727,25.3801,25.3727,25.3727,3300.0
2012-02-22 15:00:00,34.29,34.31,34.27,34.31,11600.0,25.3727,25.3875,25.3579,25.3875,11600.0
2012-02-22 15:05:00,34.31,34.31,34.3,34.3,9300.0,25.3875,25.3875,25.3801,25.3801,9300.0
2012-02-22 15:10:00,34.3,34.33,34.29,34.32,11900.0,25.3801,25.4023,25.3727,25.3949,11900.0
2012-02-22 15:15:00,34.32,34.33,34.32,34.33,11400.0,25.3949,25.4023,25.3949,25.4023,11400.0
2012-02-22 15:20:00,34.31,34.32,34.3,34.3,7700.0,25.3875,25.3949,25.3801,25.3801,7700.0
2012-02-22 15:25:00,34.3,34.32,34.28,34.3,14000.0,25.3801,25.3949,25.3653,25.3801,14000.0
2012-02-22 15:30:00,34.29,34.3,34.29,34.3,8300.0,25.3727,25.3801,25.3727,25.3801,8300.0
2012-02-22 15:35:00,34.3,34.31,34.3,34.31,7100.0,25.3801,25.3875,25.3801,25.3875,7100.0
2012-02-22 15:40:00,34.31,34.33,34.3,34.31,19300.0,25.3875,25.4023,25.3801,25.3875,19300.0
2012-02-22 15:45:00,34.32,34.36,34.32,34.35,21200.0,25.3949,25.4245,25.3949,25.4171,21200.0
2012-02-22 15:50:00,34.35,34.38,34.34,34.36,42000.0,25.4171,25.4392,25.4097,25.4245,42000.0
2012-02-22 15:55:00,34.35,34.41,34.35,34.39,54200.0,25.4171,25.4614,25.4171,25.4466,54200.0
2012-02-23 09:30:00,34.54,34.57,34.44,34.45,9800.0,25.5576,25.5798,25.4836,25.491,9800.0
2012-02-23 09:35:00,34.47,34.5,34.43,34.48,4000.0,25.5058,25.528,25.4762,25.5132,4000.0
2012-02-23 09:40:00,34.47,34.5,34.3,34.3,7300.0,25.5058,25.528,25.3801,25.3801,7300.0
2012-02-23 09:45:00,34.28,34.4,34.26,34.39,6600.0,25.3653,25.454,25.3505,25.4466,6600.0
2012-02-23 09:50:00,34.39,34.45,34.39,34.45,4600.0,25.4466,25.491,25.4466,25.491,4600.0
2012-02-23 09:55:00,34.45,34.47,34.43,34.45,4000.0,25.491,25.5058,25.4762,25.491,4000.0
2012-02-23 10:00:00,34.44,34.49,34.44,34.45,3400.0,25.4836,25.5206,25.4836,25.491,3400.0
2012-02-23 10:05:00,34.45,34.5,34.44,34.49,4200.0,25.491,25.528,25.4836,25.5206,4200.0
2012-02-23 10:10:00,34.51,34.53,34.47,34.47,3500.0,25.5354,25.5502,25.5058,25.5058,3500.0
2012-02-23 10:15:00,34.48,34.54,34.46,34.54,6100.0,25.5132,25.5576,25.4984,25.5576,6100.0
2012-02-23 10:20:00,34.53,34.53,34.48,34.48,2500.0,25.5502,25.5502,25.5132,25.5132,2500.0
2012-02-23 10:25:00,34.48,34.51,34.48,34.49,3100.0,25.5132,25.5354,25.5132,25.5206,3100.0
2012-02-23 10:30:00,34.49,34.54,34.47,34.48,6200.0,25.5206,25.5576,25.5058,25.5132,6200.0
2012-02-23 10:35:00,34.48,34.48,34.29,34.44,53800.0,25.5132,25.5132,25.3727,25.4836,53800.0
2012-02-23 10:40:00,34.44,34.47,34.44,34.47,4000.0,25.4836,25.5058,25.4836,25.5058,4000.0
2012-02-23 10:45:00,34.47,34.51,34.47,34.51,4000.0,25.5058,25.5354,25.5058,25.5354,4000.0
2012-02-23 10:50:00,34.51,34.56,34.51,34.55,11300.0,25.5354,25.5724,25.5354,25.565,11300.0
2012-02-23 10:55:00,34.55,34.6,34.54,34.6,6800.0,25.565,25.602,25.5576,25.602,6800.0
2012-02-23 11:00:00,34.61,34.66,34.61,34.65,3700.0,25.6094,25.6464,25.6094,25.639,3700.0
2012-02-23 11:05:00,34.65,34.68,34.63,34.68,5900.0,25.639,25.6612,25.6242,25.6612,5900.0
2012-02-23 11:10:00,34.67,34.69,34.63,34.66,6700.0,25.6538,25.6686,25.6242,25.6464,6700.0
2012-02-23 11:15:00,34.66,34.66,34.63,34.65,3400.0,25.6464,25.6464,25.6242,25.639,3400.0
2012-02-23 11:20:00,34.63,34.65,34.63,34.64,2800.0,25.6242,25.639,25.6242,25.6316,2800.0
2012-02-23 11:25:00,34.64,34.65,34.63,34.65,3900.0,25.6316,25.639,25.6242,25.639,3900.0
2012-02-23 11:30:00,34.65,34.65,34.6,34.63,3300.0,25.639,25.639,25.602,25.6242,3300.0
2012-02-23 11:35:00,34.62,34.63,34.61,34.63,2700.0,25.6168,25.6242,25.6094,25.6242,2700.0
2012-02-23 11:40:00,34.63,34.63,34.5,34.51,11900.0,25.6242,25.6242,25.528,25.5354,11900.0
2012-02-23 11:45:00,34.49,34.54,34.49,34.52,3900.0,25.5206,25.5576,25.5206,25.5428,3900.0
2012-02-23 11:50:00,34.5,34.52,34.49,34.52,2900.0,25.528,25.5428,25.5206,25.5428,2900.0
2012-02-23 11:55:00,34.52,34.55,34.52,34.55,2500.0,25.5428,25.565,25.5428,25.565,2500.0
2012-02-23 12:00:00,34.54,34.57,34.54,34.57,2400.0,25.5576,25.5798,25.5576,25.5798,2400.0
2012-02-23 12:05:00,34.56,34.59,34.55,34.59,3800.0,25.5724,25.5946,25.565,25.5946,3800.0
2012-02-23 12:10:00,34.59,34.6,34.59,34.6,2000.0,25.5946,25.602,25.5946,25.602,2000.0
2012-02-23 12:15:00,34.59,34.6,34.57,34.57,4600.0,25.5946,25.602,25.5798,25.5798,4600.0
2012-02-23 12:20:00,34.58,34.6,34.57,34.58,14000.0,25.5872,25.602,25.5798,25.5872,14000.0
2012-02-23 12:25:00,34.57,34.59,34.55,34.57,2700.0,25.5798,25.5946,25.565,25.5798,2700.0
2012-02-23 12:30:00,34.58,34.63,34.57,34.63,5200.0,25.5872,25.6242,25.5798,25.6242,5200.0
2012-02-23 12:35:00,34.63,34.64,34.62,34.63,2000.0,25.6242,25.6316,25.6168,25.6242,2000.0
2012-02-23 12:40:00,34.63,34.63,34.59,34.61,2500.0,25.6242,25.6242,25.5946,25.6094,2500.0
2012-02-23 12:45:00,34.61,34.62,34.59,34.59,3800.0,25.6094,25.6168,25.5946,25.5946,3800.0
2012-02-23 12:50:00,34.59,34.59,34.56,34.57,3500.0,25.5946,25.5946,25.5724,25.5798,3500.0
2012-02-23 12:55:00,34.56,34.56,34.55,34.55,1700.0,25.5724,25.5724,25.565,25.565,1700.0
2012-02-23 13:00:00,34.55,34.59,34.55,34.57,6200.0,25.565,25.5946,25.565,25.5798,6200.0
2012-02-23 13:05:00,34.57,34.57,34.56,34.56,2000.0,25.5798,25.5798,25.5724,25.5724,2000.0
2012-02-23 13:10:00,34.55,34.55,34.53,34.54,800.0,25.565,25.565,25.5502,25.5576,800.0
2012-02-23 13:15:00,34.53,34.57,34.53,34.57,3600.0,25.5502,25.5798,25.5502,25.5798,3600.0
2012-02-23 13:20:00,34.55,34.58,34.55,34.56,2400.0,25.565,25.5872,25.565,25.5724,2400.0
2012-02-23 13:25:00,34.56,34.58,34.56,34.58,6000.0,25.5724,25.5872,25.5724,25.5872,6000.0
2012-02-23 13:30:00,34.57,34.57,34.53,34.55,2900.0,25.5798,25.5798,25.5502,25.565,2900.0
2012-02-23 13:35:00,34.54,34.55,34.54,34.55,1000.0,25.5576,25.565,25.5576,25.565,1000.0
2012-02-23 13:40:00,34.54,34.62,34.54,34.6,10600.0,25.5576,25.6168,25.5576,25.602,10600.0
2012-02-23 13:45:00,34.6,34.62,34.59,34.62,2900.0,25.602,25.6168,25.5946,25.6168,2900.0
2012-02-23 13:50:00,34.61,34.65,34.61,34.63,5100.0,25.6094,25.639,25.6094,25.6242,5100.0
2012-02-23 13:55:00,34.63,34.64,34.61,34.62,4000.0,25.6242,25.6316,25.6094,25.6168,4000.0
2012-02-23 14:00:00,34.6,34.62,34.58,34.58,3800.0,25.602,25.6168,25.5872,25.5872,3800.0
2012-02-23 14:05:00,34.58,34.62,34.57,34.61,9800.0,25.5872,25.6168,25.5798,25.6094,9800.0
2012-02-23 14:10:00,34.59,34.61,34.59,34.6,3100.0,25.5946,25.6094,25.5946,25.602,3100.0
2012-02-23 14:15:00,34.59,34.64,34.59,34.64,7200.0,25.5946,25.6316,25.5946,25.6316,7200.0
2012-02-23 14:20:00,34.63,34.64,34.62,34.63,6900.0,25.6242,25.6316,25.6168,25.6242,6900.0
2012-02-23 14:25:00,34.63,34.64,34.63,34.63,6700.0,25.6242,25.6316,25.6242,25.6242,6700.0
2012-02-23 14:30:00,34.64,34.67,34.64,34.67,12800.0,25.6316,25.6538,25.6316,25.6538,12800.0
2012-02-23 14:35:00,34.65,34.67,34.65,34.67,2800.0,25.639,25.6538,25.639,25.6538,2800.0
2012-02-23 14:40:00,34.67,34.67,34.63,34.64,6700.0,25.6538,25.6538,25.6242,25.6316,6700.0
2012-02-23 14:45:00,34.64,34.65,34.63,34.65,4200.0,25.6316,25.639,25.6242,25.639,4200.0
2012-02-23 14:50:00,34.64,34.65,34.63,34.65,3100.0,25.6316,25.639,25.6242,25.639,3100.0
2012-02-23 14:55:00,34.63,34.65,34.63,34.65,4300.0,25.6242,25.639,25.6242,25.639,4300.0
2012-02-23 15:00:00,34.64,34.65,34.64,34.65,4500.0,25.6316,25.639,25.6316,25.639,4500.0
2012-02-23 15:05:00,34.64,34.66,34.64,34.66,4700.0,25.6316,25.6464,25.6316,25.6464,4700.0
2012-02-23 15:10:00,34.66,34.69,34.66,34.68,7600.0,25.6464,25.6686,25.6464,25.6612,7600.0
2012-02-23 15:15:00,34.67,34.68,34.66,34.68,5000.0,25.6538,25.6612,25.6464,25.6612,5000.0
2012-02-23 15:20:00,34.67,34.68,34.67,34.67,5800.0,25.6538,25.6612,25.6538,25.6538,5800.0
2012-02-23 15:25:00,34.67,34.69,34.67,34.69,8900.0,25.6538,25.6686,25.6538,25.6686,8900.0
2012-02-23 15:30:00,34.69,34.72,34.67,34.69,9900.0,25.6686,25.6908,25.6538,25.6686,9900.0
2012-02-23 15:35:00,34.68,34.69,34.66,34.67,9000.0,25.6612,25.6686,25.6464,25.6538,9000.0
2012-02-23 15:40:00,34.67,34.7,34.66,34.67,10200.0,25.6538,25.676,25.6464,25.6538,10200.0
2012-02-23 15:45:00,34.66,34.69,34.64,34.68,20000.0,25.6464,25.6686,25.6316,25.6612,20000.0
2012-02-23 15:50:00,34.67,34.68,34.65,34.67,17100.0,25.6538,25.6612,25.639,25.6538,17100.0
2012-02-23 15:55:00,34.67,34.69,34.65,34.67,51500.0,25.6538,25.6686,25.639,25.6538,51500.0
2012-02-24 09:30:00,34.71,34.71,34.5,34.54,5100.0,25.6834,25.6834,25.528,25.5576,5100.0
2012-02-24 09:35:00,34.5,34.53,34.45,34.49,2800.0,25.528,25.5502,25.491,25.5206,2800.0
2012-02-24 09:40:00,34.49,34.52,34.34,34.34,4000.0,25.5206,25.5428,25.4097,25.4097,4000.0
2012-02-24 09:45:00,34.33,34.37,34.33,34.34,2600.0,25.4023,25.4319,25.4023,25.4097,2600.0
2012-02-24 09:50:00,34.34,34.36,34.29,34.32,3500.0,25.4097,25.4245,25.3727,25.3949,3500.0
2012-02-24 09:55:00,34.3,34.32,34.29,34.32,4300.0,25.3801,25.3949,25.3727,25.3949,4300.0
2012-02-24 10:00:00,34.3,34.33,34.3,34.33,4400.0,25.3801,25.4023,25.3801,25.4023,4400.0
2012-02-24 10:05:00,34.31,34.39,34.31,34.37,10400.0,25.3875,25.4466,25.3875,25.4319,10400.0
2012-02-24 10:10:00,34.35,34.39,34.35,34.35,8300.0,25.4171,25.4466,25.4171,25.4171,8300.0
2012-02-24 10:15:00,34.34,34.36,34.34,34.35,2800.0,25.4097,25.4245,25.4097,25.4171,2800.0
2012-02-24 10:20:00,34.34,34.35,34.32,34.34,4300.0,25.4097,25.4171,25.3949,25.4097,4300.0
2012-02-24 10:25:00,34.32,34.36,34.32,34.36,9500.0,25.3949,25.4245,25.3949,25.4245,9500.0
2012-02-24 10:30:00,34.35,34.39,34.35,34.39,2700.0,25.4171,25.4466,25.4171,25.4466,2700.0
2012-02-24 10:35:00,34.39,34.39,34.33,34.38,11400.0,25.4466,25.4466,25.4023,25.4392,11400.0
2012-02-24 10:40:00,34.38,34.38,34.38,34.38,600.0,25.4392,25.4392,25.4392,25.4392,600.0
2012-02-24 10:45:00,34.37,34.37,34.36,34.36,900.0,25.4319,25.4319,25.4245,25.4245,900.0
2012-02-24 10:50:00,34.36,34.36,34.33,34.34,4300.0,25.4245,25.4245,25.4023,25.4097,4300.0
2012-02-24 10:55:00,34.35,34.35,34.33,34.33,2600.0,25.4171,25.4171,25.4023,25.4023,2600.0
2012-02-24 11:00:00,34.33,34.37,34.32,34.37,3500.0,25.4023,25.4319,25.3949,25.4319,3500.0
2012-02-24 11:05:00,34.37,34.37,34.36,34.36,1100.0,25.4319,25.4319,25.4245,25.4245,1100.0
2012-02-24 11:10:00,34.36,34.37,34.36,34.37,4900.0,25.4245,25.4319,25.4245,25.4319,4900.0
2012-02-24 11:15:00,34.36,34.39,34.36,34.37,3600.0,25.4245,25.4466,25.4245,25.4319,3600.0
2012-02-24 11:20:00,34.38,34.38,34.38,34.38,1800.0,25.4392,25.4392,25.4392,25.4392,1800.0
2012-02-24 11:25:00,34.38,34.4,34.38,34.4,2600.0,25.4392,25.454,25.4392,25.454,2600.0
2012-02-24 11:30:00,34.4,34.42,34.4,34.42,2100.0,25.454,25.4688,25.454,25.4688,2100.0
2012-02-24 11:35:00,34.41,34.44,34.41,34.44,4000.0,25.4614,25.4836,25.4614,25.4836,4000.0
2012-02-24 11:40:00,34.44,34.44,34.41,34.41,5000.0,25.4836,25.4836,25.4614,25.4614,5000.0
2012-02-24 11:45:00,34.41,34.43,34.4,34.41,1300.0,25.4614,25.4762,25.454,25.4614,1300.0
2012-02-24 11:50:00,34.41,34.43,34.41,34.43,3100.0,25.4614,25.4762,25.4614,25.4762,3100.0
2012-02-24 11:55:00,34.42,34.42,34.41,34.42,3000.0,25.4688,25.4688,25.4614,25.4688,3000.0
2012-02-24 12:00:00,34.42,34.43,34.41,34.42,3500.0,25.4688,25.4762,25.4614,25.4688,3500.0
2012-02-24 12:05:00,34.41,34.41,34.41,34.41,2800.0,25.4614,25.4614,25.4614,25.4614,2800.0
2012-02-24 12:10:00,34.41,34.41,34.4,34.41,2200.0,25.4614,25.4614,25.454,25.4614,2200.0
2012-02-24 12:15:00,34.41,34.42,34.41,34.41,1500.0,25.4614,25.4688,25.4614,25.4614,1500.0
2012-02-24 12:20:00,34.41,34.44,34.41,34.44,3600.0,25.4614,25.4836,25.4614,25.4836,3600.0
2012-02-24 12:25:00,34.44,34.44,34.41,34.43,2900.0,25.4836,25.4836,25.4614,25.4762,2900.0
2012-02-24 12:30:00,34.42,34.44,34.41,34.44,3400.0,25.4688,25.4836,25.4614,25.4836,3400.0
2012-02-24 12:35:00,34.43,34.44,34.42,34.42,3400.0,25.4762,25.4836,25.4688,25.4688,3400.0
2012-02-24 12:40:00,34.42,34.45,34.42,34.45,3600.0,25.4688,25.491,25.4688,25.491,3600.0
2012-02-24 12:45:00,34.45,34.46,34.44,34.44,1500.0,25.491,25.4984,25.4836,25.4836,1500.0
2012-02-24 12:50:00,34.44,34.44,34.41,34.41,2400.0,25.4836,25.4836,25.4614,25.4614,2400.0
2012-02-24 12:55:00,34.41,34.42,34.41,34.42,1900.0,25.4614,25.4688,25.4614,25.4688,1900.0
2012-02-24 13:00:00,34.41,34.41,34.4,34.41,2000.0,25.4614,25.4614,25.454,25.4614,2000.0
2012-02-24 13:05:00,34.4,34.4,34.39,34.39,2400.0,25.454,25.454,25.4466,25.4466,2400.0
2012-02-24 13:10:00,34.39,34.39,34.37,34.37,7300.0,25.4466,25.4466,25.4319,25.4319,7300.0
2012-02-24 13:15:00,34.37,34.37,34.35,34.35,2500.0,25.4319,25.4319,25.4171,25.4171,2500.0
2012-02-24 13:20:00,34.36,34.37,34.36,34.36,2700.0,25.4245,25.4319,25.4245,25.4245,2700.0
2012-02-24 13:25:00,34.37,34.37,34.34,34.35,8400.0,25.4319,25.4319,25.4097,25.4171,8400.0
2012-02-24 13:30:00,34.35,34.36,34.35,34.35,2200.0,25.4171,25.4245,25.4171,25.4171,2200.0
2012-02-24 13:35:00,34.35,34.36,34.35,34.36,1000.0,25.4171,25.4245,25.4171,25.4245,1000.0
2012-02-24 13:40:00,34.36,34.36,34.34,34.35,7300.0,25.4245,25.4245,25.4097,25.4171,7300.0
2012-02-24 13:45:00,34.34,34.36,34.34,34.36,3400.0,25.4097,25.4245,25.4097,25.4245,3400.0
2012-02-24 13:50:00,34.36,34.37,34.34,34.35,5800.0,25.4245,25.4319,25.4097,25.4171,5800.0
2012-02-24 13:55:00,34.35,34.37,34.35,34.37,4400.0,25.4171,25.4319,25.4171,25.4319,4400.0
2012-02-24 14:00:00,34.37,34.37,34.36,34.36,2200.0,25.4319,25.4319,25.4245,25.4245,2200.0
2012-02-24 14:05:00,34.36,34.37,34.36,34.37,2200.0,25.4245,25.4319,25.4245,25.4319,2200.0
2012-02-24 14:10:00,34.37,34.38,34.36,34.38,3400.0,25.4319,25.4392,25.4245,25.4392,3400.0
2012-02-24 14:15:00,34.38,34.39,34.38,34.38,3100.0,25.4392,25.4466,25.4392,25.4392,3100.0
2012-02-24 14:20:00,34.38,34.38,34.37,34.38,3800.0,25.4392,25.4392,25.4319,25.4392,3800.0
2012-02-24 14:25:00,34.37,34.38,34.37,34.38,3400.0,25.4319,25.4392,25.4319,25.4392,3400.0
2012-02-24 14:30:00,34.37,34.37,34.32,34.34,17700.0,25.4319,25.4319,25.3949,25.4097,17700.0
2012-02-24 14:35:00,34.35,34.37,34.34,34.37,6400.0,25.4171,25.4319,25.4097,25.4319,6400.0
2012-02-24 14:40:00,34.36,34.39,34.35,34.39,5200.0,25.4245,25.4466,25.4171,25.4466,5200.0
2012-02-24 14:45:00,34.39,34.4,34.38,34.4,3900.0,25.4466,25.454,25.4392,25.454,3900.0
2012-02-24 14:50:00,34.4,34.4,34.39,34.39,200.0,25.454,25.454,25.4466,25.4466,200.0
2012-02-24 14:55:00,34.39,34.41,34.39,34.41,3300.0,25.4466,25.4614,25.4466,25.4614,3300.0
2012-02-24 15:00:00,34.41,34.41,34.4,34.41,4200.0,25.4614,25.4614,25.454,25.4614,4200.0
2012-02-24 15:05:00,34.4,34.42,34.4,34.42,2800.0,25.454,25.4688,25.454,25.4688,2800.0
2012-02-24 15:10:00,34.41,34.42,34.41,34.42,3100.0,25.4614,25.4688,25.4614,25.4688,3100.0
2012-02-24 15:15:00,34.42,34.42,34.41,34.42,3800.0,25.4688,25.4688,25.4614,25.4688,3800.0
2012-02-24 15:20:00,34.42,34.43,34.41,34.43,4700.0,25.4688,25.4762,25.4614,25.4762,4700.0
2012-02-24 15:25:00,34.43,34.43,34.42,34.43,4100.0,25.4762,25.4762,25.4688,25.4762,4100.0
2012-02-24 15:30:00,34.43,34.43,34.41,34.42,7700.0,25.4762,25.4762,25.4614,25.4688,7700.0
2012-02-24 15:35:00,34.41,34.42,34.41,34.41,8900.0,25.4614,25.4688,25.4614,25.4614,8900.0
2012-02-24 15:40:00,34.41,34.44,34.41,34.44,6900.0,25.4614,25.4836,25.4614,25.4836,6900.0
2012-02-24 15:45:00,34.44,34.47,34.44,34.47,10000.0,25.4836,25.5058,25.4836,25.5058,10000.0
2012-02-24 15:50:00,34.47,34.51,34.45,34.5,25500.0,25.5058,25.5354,25.491,25.528,25500.0
2012-02-24 15:55:00,34.51,34.53,34.49,34.5,47200.0,25.5354,25.5502,25.5206,25.528,47200.0
2012-02-27 09:30:00,34.27,34.27,34.19,34.2,12300.0,25.3579,25.3579,25.2987,25.3061,12300.0
2012-02-27 09:35:00,34.19,34.28,34.19,34.24,11400.0,25.2987,25.3653,25.2987,25.3357,11400.0
2012-02-27 09:40:00,34.23,34.24,34.04,34.04,13500.0,25.3283,25.3357,25.1877,25.1877,13500.0
2012-02-27 09:45:00,34.03,34.05,33.9,34.01,50000.0,25.1803,25.1951,25.0841,25.1655,50000.0
2012-02-27 09:50:00,34.02,34.1,34.02,34.09,3600.0,25.1729,25.2321,25.1729,25.2247,3600.0
2012-02-27 09:55:00,34.08,34.14,34.07,34.09,4400.0,25.2173,25.2617,25.2099,25.2247,4400.0
2012-02-27 10:00:00,34.08,34.15,34.08,34.13,8100.0,25.2173,25.2691,25.2173,25.2543,8100.0
2012-02-27 10:05:00,34.13,34.2,34.1,34.11,6500.0,25.2543,25.3061,25.2321,25.2395,6500.0
2012-02-27 10:10:00,34.11,34.17,34.11,34.14,4400.0,25.2395,25.2839,25.2395,25.2617,4400.0
2012-02-27 10:15:00,34.14,34.19,34.12,34.19,5900.0,25.2617,25.2987,25.2469,25.2987,5900.0
2012-02-27 10:20:00,34.2,34.26,34.19,34.22,4700.0,25.3061,25.3505,25.2987,25.3209,4700.0
2012-02-27 10:25:00,34.21,34.24,34.2,34.24,2800.0,25.3135,25.3357,25.3061,25.3357,2800.0
2012-02-27 10:30:00,34.22,34.23,34.21,34.21,3300.0,25.3209,25.3283,25.3135,25.3135,3300.0
2012-02-27 10:35:00,34.22,34.22,34.21,34.21,3200.0,25.3209,25.3209,25.3135,25.3135,3200.0
2012-02-27 10:40:00,34.21,34.29,34.21,34.29,3400.0,25.3135,25.3727,25.3135,25.3727,3400.0
2012-02-27 10:45:00,34.28,34.31,34.28,34.31,1900.0,25.3653,25.3875,25.3653,25.3875,1900.0
2012-02-27 10:50:00,34.32,34.32,34.3,34.3,600.0,25.3949,25.3949,25.3801,25.3801,600.0
2012-02-27 10:55:00,34.31,34.33,34.3,34.3,1700.0,25.3875,25.4023,25.3801,25.3801,1700.0
2012-02-27 11:00:00,34.31,34.34,34.31,34.34,3300.0,25.3875,25.4097,25.3875,25.4097,3300.0
2012-02-27 11:05:00,34.35,34.37,34.34,34.37,1400.0,25.4171,25.4319,25.4097,25.4319,1400.0
2012-02-27 11:10:00,34.39,34.39,34.34,34.34,2300.0,25.4466,25.4466,25.4097,25.4097,2300.0
2012-02-27 11:15:00,34.35,34.38,34.35,34.38,4700.0,25.4171,25.4392,25.4171,25.4392,4700.0
2012-02-27 11:20:00,34.39,34.43,34.39,34.42,1700.0,25.4466,25.4762,25.4466,25.4688,1700.0
2012-02-27 11:25:00,34.42,34.42,34.4,34.4,1300.0,25.4688,25.4688,25.454,25.454,1300.0
2012-02-27 11:30:00,34.41,34.46,34.41,34.46,4300.0,25.4614,25.4984,25.4614,25.4984,4300.0
2012-02-27 11:35:00,34.46,34.49,34.46,34.48,2300.0,25.4984,25.5206,25.4984,25.5132,2300.0
2012-02-27 11:40:00,34.48,34.49,34.45,34.45,2300.0,25.5132,25.5206,25.491,25.491,2300.0
2012-02-27 11:45:00,34.45,34.46,34.43,34.44,2100.0,25.491,25.4984,25.4762,25.4836,2100.0
2012-02-27 11:50:00,34.43,34.45,34.43,34.45,600.0,25.4762,25.491,25.4762,25.491,600.0
2012-02-27 11:55:00,34.44,34.44,34.44,34.44,700.0,25.4836,25.4836,25.4836,25.4836,700.0
2012-02-27 12:00:00,34.45,34.46,34.44,34.45,1000.0,25.491,25.4984,25.4836,25.491,1000.0
2012-02-27 12:05:00,34.45,34.46,34.44,34.44,2000.0,25.491,25.4984,25.4836,25.4836,2000.0
2012-02-27 12:10:00,34.44,34.44,34.44,34.44,800.0,25.4836,25.4836,25.4836,25.4836,800.0
2012-02-27 12:15:00,34.44,34.44,34.43,34.43,1600.0,25.4836,25.4836,25.4762,25.4762,1600.0
2012-02-27 12:20:00,34.44,34.47,34.43,34.46,22600.0,25.4836,25.5058,25.4762,25.4984,22600.0
2012-02-27 12:25:00,34.45,34.48,34.45,34.48,4500.0,25.491,25.5132,25.491,25.5132,4500.0
2012-02-27 12:30:00,34.47,34.47,34.46,34.47,4700.0,25.5058,25.5058,25.4984,25.5058,4700.0
2012-02-27 12:35:00,34.47,34.49,34.47,34.49,3700.0,25.5058,25.5206,25.5058,25.5206,3700.0
2012-02-27 12:40:00,34.49,34.5,34.49,34.5,2000.0,25.5206,25.528,25.5206,25.528,2000.0
2012-02-27 12:45:00,34.5,34.51,34.5,34.5,1100.0,25.528,25.5354,25.528,25.528,1100.0
2012-02-27 12:50:00,34.51,34.59,34.51,34.59,5700.0,25.5354,25.5946,25.5354,25.5946,5700.0
2012-02-27 12:55:00,34.58,34.58,34.56,34.57,2600.0,25.5872,25.5872,25.5724,25.5798,2600.0
2012-02-27 13:00:00,34.57,34.57,34.54,34.54,5000.0,25.5798,25.5798,25.5576,25.5576,5000.0
2012-02-27 13:05:00,34.54,34.57,34.53,34.56,14400.0,25.5576,25.5798,25.5502,25.5724,14400.0
2012-02-27 13:10:00,34.56,34.57,34.55,34.56,5400.0,25.5724,25.5798,25.565,25.5724,5400.0
2012-02-27 13:15:00,34.56,34.56,34.55,34.55,200.0,25.5724,25.5724,25.565,25.565,200.0
2012-02-27 13:20:00,34.56,34.57,34.55,34.56,9300.0,25.5724,25.5798,25.565,25.5724,9300.0
2012-02-27 13:25:00,34.56,34.56,34.56,34.56,6100.0,25.5724,25.5724,25.5724,25.5724,6100.0
2012-02-27 13:30:00,34.56,34.57,34.55,34.55,6600.0,25.5724,25.5798,25.565,25.565,6600.0
2012-02-27 13:35:00,34.55,34.56,34.54,34.55,4300.0,25.565,25.5724,25.5576,25.565,4300.0
2012-02-27 13:40:00,34.54,34.56,34.54,34.55,4400.0,25.5576,25.5724,25.5576,25.565,4400.0
2012-02-27 13:45:00,34.55,34.55,34.46,34.46,15500.0,25.565,25.565,25.4984,25.4984,15500.0
2012-02-27 13:50:00,34.46,34.47,34.46,34.47,6400.0,25.4984,25.5058,25.4984,25.5058,6400.0
2012-02-27 13:55:00,34.46,34.49,34.46,34.49,4400.0,25.4984,25.5206,25.4984,25.5206,4400.0
2012-02-27 14:00:00,34.49,34.52,34.49,34.5,9100.0,25.5206,25.5428,25.5206,25.528,9100.0
2012-02-27 14:05:00,34.51,34.52,34.5,34.51,12700.0,25.5354,25.5428,25.528,25.5354,12700.0
2012-02-27 14:10:00,34.51,34.52,34.48,34.48,4300.0,25.5354,25.5428,25.5132,25.5132,4300.0
2012-02-27 14:15:00,34.47,34.48,34.44,34.45,10200.0,25.5058,25.5132,25.4836,25.491,10200.0
2012-02-27 14:20:00,34.45,34.45,34.38,34.38,5800.0,25.491,25.491,25.4392,25.4392,5800.0
2012-02-27 14:25:00,34.38,34.38,34.35,34.35,3400.0,25.4392,25.4392,25.4171,25.4171,3400.0
2012-02-27 14:30:00,34.34,34.34,34.33,34.33,3300.0,25.4097,25.4097,25.4023,25.4023,3300.0
2012-02-27 14:35:00,34.33,34.34,34.32,34.32,3700.0,25.4023,25.4097,25.3949,25.3949,3700.0
2012-02-27 14:40:00,34.33,34.35,34.32,34.35,3600.0,25.4023,25.4171,25.3949,25.4171,3600.0
2012-02-27 14:45:00,34.35,34.35,34.35,34.35,1900.0,25.4171,25.4171,25.4171,25.4171,1900.0
2012-02-27 14:50:00,34.34,34.37,34.34,34.36,10100.0,25.4097,25.4319,25.4097,25.4245,10100.0
2012-02-27 14:55:00,34.35,34.37,34.35,34.36,3900.0,25.4171,25.4319,25.4171,25.4245,3900.0
2012-02-27 15:00:00,34.37,34.43,34.36,34.43,21900.0,25.4319,25.4762,25.4245,25.4762,21900.0
2012-02-27 15:05:00,34.43,34.45,34.42,34.43,3200.0,25.4762,25.491,25.4688,25.4762,3200.0
2012-02-27 15:10:00,34.43,34.45,34.42,34.42,6000.0,25.4762,25.491,25.4688,25.4688,6000.0
2012-02-27 15:15:00,34.42,34.42,34.37,34.41,4900.0,25.4688,25.4688,25.4319,25.4614,4900.0
2012-02-27 15:20:00,34.4,34.4,34.37,34.39,8200.0,25.454,25.454,25.4319,25.4466,8200.0
2012-02-27 15:25:00,34.38,34.39,34.37,34.37,4900.0,25.4392,25.4466,25.4319,25.4319,4900.0
2012-02-27 15:30:00,34.38,34.4,34.36,34.38,11900.0,25.4392,25.454,25.4245,25.4392,11900.0
2012-02-27 15:35:00,34.37,34.38,34.36,34.36,6700.0,25.4319,25.4392,25.4245,25.4245,6700.0
2012-02-27 15:40:00,34.37,34.37,34.33,34.33,8100.0,25.4319,25.4319,25.4023,25.4023,8100.0
2012-02-27 15:45:00,34.34,34.36,34.3,34.31,16100.0,25.4097,25.4245,25.3801,25.3875,16100.0
2012-02-27 15:50:00,34.31,34.38,34.31,34.33,27000.0,25.3875,25.4392,25.3875,25.4023,27000.0
2012-02-27 15:55:00,34.34,34.37,34.32,34.32,41900.0,25.4097,25.4319,25.3949,25.3949,41900.0
2012-02-28 09:30:00,34.36,34.38,34.32,34.38,4000.0,25.4245,25.4392,25.3949,25.4392,4000.0
2012-02-28 09:35:00,34.33,34.36,34.33,34.33,1300.0,25.4023,25.4245,25.4023,25.4023,1300.0
2012-02-28 09:40:00,34.33,34.34,34.23,34.28,3700.0,25.4023,25.4097,25.3283,25.3653,3700.0
2012-02-28 09:45:00,34.24,34.3,34.24,34.3,2100.0,25.3357,25.3801,25.3357,25.3801,2100.0
2012-02-28 09:50:00,34.34,34.35,34.29,34.29,1900.0,25.4097,25.4171,25.3727,25.3727,1900.0
2012-02-28 09:55:00,34.28,34.29,34.28,34.29,900.0,25.3653,25.3727,25.3653,25.3727,900.0
2012-02-28 10:00:00,34.33,34.41,34.2,34.33,10100.0,25.4023,25.4614,25.3061,25.4023,10100.0
2012-02-28 10:05:00,34.34,34.35,34.3,34.3,2500.0,25.4097,25.4171,25.3801,25.3801,2500.0
2012-02-28 10:10:00,34.28,34.29,34.28,34.29,1000.0,25.3653,25.3727,25.3653,25.3727,1000.0
2012-02-28 10:15:00,34.3,34.35,34.29,34.35,2400.0,25.3801,25.4171,25.3727,25.4171,2400.0
2012-02-28 10:20:00,34.36,34.36,34.32,34.33,900.0,25.4245,25.4245,25.3949,25.4023,900.0
2012-02-28 10:25:00,34.33,34.35,34.33,34.34,1000.0,25.4023,25.4171,25.4023,25.4097,1000.0
2012-02-28 10:30:00,34.35,34.38,34.35,34.38,2600.0,25.4171,25.4392,25.4171,25.4392,2600.0
2012-02-28 10:35:00,34.38,34.39,34.38,34.39,600.0,25.4392,25.4466,25.4392,25.4466,600.0
2012-02-28 10:40:00,34.39,34.4,34.39,34.4,1200.0,25.4466,25.454,25.4466,25.454,1200.0
2012-02-28 10:45:00,34.4,34.41,34.4,34.41,1700.0,25.454,25.4614,25.454,25.4614,1700.0
2012-02-28 10:50:00,34.41,34.43,34.4,34.4,3700.0,25.4614,25.4762,25.454,25.454,3700.0
2012-02-28 10:55:00,34.42,34.44,34.42,34.44,1100.0,25.4688,25.4836,25.4688,25.4836,1100.0
2012-02-28 11:00:00,34.44,34.46,34.43,34.43,1700.0,25.4836,25.4984,25.4762,25.4762,1700.0
2012-02-28 11:05:00,34.42,34.45,34.42,34.42,2400.0,25.4688,25.491,25.4688,25.4688,2400.0
2012-02-28 11:10:00,34.41,34.41,34.38,34.39,2700.0,25.4614,25.4614,25.4392,25.4466,2700.0
2012-02-28 11:15:00,34.39,34.4,34.38,34.4,1100.0,25.4466,25.454,25.4392,25.454,1100.0
2012-02-28 11:20:00,34.41,34.41,34.4,34.4,2500.0,25.4614,25.4614,25.454,25.454,2500.0
2012-02-28 11:25:00,34.4,34.42,34.4,34.41,1200.0,25.454,25.4688,25.454,25.4614,1200.0
2012-02-28 11:30:00,34.4,34.42,34.4,34.4,2500.0,25.454,25.4688,25.454,25.454,2500.0
2012-02-28 11:35:00,34.41,34.41,34.39,34.39,2700.0,25.4614,25.4614,25.4466,25.4466,2700.0
2012-02-28 11:40:00,34.38,34.38,34.33,34.33,5100.0,25.4392,25.4392,25.4023,25.4023,5100.0
2012-02-28 11:45:00,34.32,34.35,34.32,34.35,2300.0,25.3949,25.4171,25.3949,25.4171,2300.0
2012-02-28 11:50:00,34.34,34.34,34.32,34.33,2300.0,25.4097,25.4097,25.3949,25.4023,2300.0
2012-02-28 11:55:00,34.34,34.37,34.34,34.37,2000.0,25.4097,25.4319,25.4097,25.4319,2000.0
2012-02-28 12:00:00,34.37,34.38,34.36,34.36,1100.0,25.4319,25.4392,25.4245,25.4245,1100.0
2012-02-28 12:05:00,34.36,34.37,34.34,34.34,2200.0,25.4245,25.4319,25.4097,25.4097,2200.0
2012-02-28 12:10:00,34.34,34.35,34.29,34.29,2900.0,25.4097,25.4171,25.3727,25.3727,2900.0
2012-02-28 12:15:00,34.28,34.28,34.23,34.24,1800.0,25.3653,25.3653,25.3283,25.3357,1800.0
2012-02-28 12:20:00,34.23,34.24,34.23,34.24,800.0,25.3283,25.3357,25.3283,25.3357,800.0
2012-02-28 12:25:00,34.23,34.23,34.21,34.23,3300.0,25.3283,25.3283,25.3135,25.3283,3300.0
2012-02-28 12:30:00,34.23,34.23,34.22,34.23,500.0,25.3283,25.3283,25.3209,25.3283,500.0
2012-02-28 12:35:00,34.24,34.24,34.22,34.22,3000.0,25.3357,25.3357,25.3209,25.3209,3000.0
2012-02-28 12:40:00,34.23,34.23,34.23,34.23,100.0,25.3283,25.3283,25.3283,25.3283,100.0
2012-02-28 12:45:00,34.22,34.23,34.22,34.23,3400.0,25.3209,25.3283,25.3209,25.3283,3400.0
2012-02-28 12:50:00,34.23,34.24,34.22,34.24,1100.0,25.3283,25.3357,25.3209,25.3357,1100.0
2012-02-28 12:55:00,34.24,34.25,34.23,34.25,1700.0,25.3357,25.3431,25.3283,25.3431,1700.0
2012-02-28 13:00:00,34.25,34.25,34.23,34.25,3100.0,25.3431,25.3431,25.3283,25.3431,3100.0
2012-02-28 13:05:00,34.26,34.27,34.25,34.26,2000.0,25.3505,25.3579,25.3431,25.3505,2000.0
2012-02-28 13:10:00,34.27,34.27,34.26,34.27,400.0,25.3579,25.3579,25.3505,25.3579,400.0
2012-02-28 13:15:00,34.27,34.27,34.26,34.26,1100.0,25.3579,25.3579,25.3505,25.3505,1100.0
2012-02-28 13:20:00,34.27,34.28,34.27,34.28,800.0,25.3579,25.3653,25.3579,25.3653,800.0
2012-02-28 13:25:00,34.27,34.27,34.25,34.25,1900.0,25.3579,25.3579,25.3431,25.3431,1900.0
2012-02-28 13:30:00,34.26,34.26,34.23,34.23,4300.0,25.3505,25.3505,25.3283,25.3283,4300.0
2012-02-28 13:35:00,34.23,34.23,34.22,34.23,1700.0,25.3283,25.3283,25.3209,25.3283,1700.0
2012-02-28 13:40:00,34.22,34.23,34.22,34.22,2300.0,25.3209,25.3283,25.3209,25.3209,2300.0
2012-02-28 13:45:00,34.23,34.23,34.21,34.22,2600.0,25.3283,25.3283,25.3135,25.3209,2600.0
2012-02-28 13:50:00,34.21,34.21,34.16,34.16,6200.0,25.3135,25.3135,25.2765,25.2765,6200.0
2012-02-28 13:55:00,34.16,34.19,34.16,34.18,1700.0,25.2765,25.2987,25.2765,25.2913,1700.0
2012-02-28 14:00:00,34.19,34.2,34.19,34.2,1100.0,25.2987,25.3061,25.2987,25.3061,1100.0
2012-02-28 14:05:00,34.2,34.2,34.19,34.19,1400.0,25.3061,25.3061,25.2987,25.2987,1400.0
2012-02-28 14:10:00,34.19,34.2,34.18,34.19,4900.0,25.2987,25.3061,25.2913,25.2987,4900.0
2012-02-28 14:15:00,34.19,34.19,34.19,34.19,900.0,25.2987,25.2987,25.2987,25.2987,900.0
2012-02-28 14:20:00,34.19,34.19,34.18,34.19,900.0,25.2987,25.2987,25.2913,25.2987,900.0
2012-02-28 14:25:00,34.19,34.19,34.15,34.16,4100.0,25.2987,25.2987,25.2691,25.2765,4100.0
2012-02-28 14:30:00,34.17,34.19,34.17,34.19,1400.0,25.2839,25.2987,25.2839,25.2987,1400.0
2012-02-28 14:35:00,34.18,34.2,34.18,34.2,1400.0,25.2913,25.3061,25.2913,25.3061,1400.0
2012-02-28 14:40:00,34.2,34.21,34.19,34.19,1100.0,25.3061,25.3135,25.2987,25.2987,1100.0
2012-02-28 14:45:00,34.21,34.22,34.21,34.21,2500.0,25.3135,25.3209,25.3135,25.3135,2500.0
2012-02-28 14:50:00,34.22,34.25,34.22,34.24,4500.0,25.3209,25.3431,25.3209,25.3357,4500.0
2012-02-28 14:55:00,34.24,34.26,34.24,34.24,2700.0,25.3357,25.3505,25.3357,25.3357,2700.0
2012-02-28 15:00:00,34.24,34.24,34.22,34.23,4500.0,25.3357,25.3357,25.3209,25.3283,4500.0
2012-02-28 15:05:00,34.22,34.22,34.19,34.19,2100.0,25.3209,25.3209,25.2987,25.2987,2100.0
2012-02-28 15:10:00,34.19,34.2,34.18,34.19,2500.0,25.2987,25.3061,25.2913,25.2987,2500.0
2012-02-28 15:15:00,34.19,34.22,34.19,34.22,3300.0,25.2987,25.3209,25.2987,25.3209,3300.0
2012-02-28 15:20:00,34.22,34.23,34.21,34.22,4200.0,25.3209,25.3283,25.3135,25.3209,4200.0
2012-02-28 15:25:00,34.22,34.23,34.22,34.23,2400.0,25.3209,25.3283,25.3209,25.3283,2400.0
2012-02-28 15:30:00,34.23,34.27,34.23,34.23,5500.0,25.3283,25.3579,25.3283,25.3283,5500.0
2012-02-28 15:35:00,34.23,34.25,34.23,34.24,4600.0,25.3283,25.3431,25.3283,25.3357,4600.0
2012-02-28 15:40:00,34.24,34.24,34.23,34.24,6000.0,25.3357,25.3357,25.3283,25.3357,6000.0
2012-02-28 15:45:00,34.25,34.27,34.24,34.27,10000.0,25.3431,25.3579,25.3357,25.3579,10000.0
2012-02-28 15:50:00,34.26,34.26,34.23,34.25,7900.0,25.3505,25.3505,25.3283,25.3431,7900.0
2012-02-28 15:55:00,34.24,34.26,34.24,34.26,10400.0,25.3357,25.3505,25.3357,25.3505,10400.0
2012-02-29 09:30:00,34.34,34.4,34.3,34.39,2900.0,25.4097,25.454,25.3801,25.4466,2900.0
2012-02-29 09:35:00,34.42,34.42,34.36,34.38,1200.0,25.4688,25.4688,25.4245,25.4392,1200.0
2012-02-29 09:40:00,34.37,34.45,34.35,34.41,3300.0,25.4319,25.491,25.4171,25.4614,3300.0
2012-02-29 09:45:00,34.41,34.45,34.41,34.44,1200.0,25.4614,25.491,25.4614,25.4836,1200.0
2012-02-29 09:50:00,34.49,34.49,34.49,34.49,200.0,25.5206,25.5206,25.5206,25.5206,200.0
2012-02-29 09:55:00,34.49,34.49,34.44,34.44,1200.0,25.5206,25.5206,25.4836,25.4836,1200.0
2012-02-29 10:00:00,34.48,34.48,34.39,34.39,4700.0,25.5132,25.5132,25.4466,25.4466,4700.0
2012-02-29 10:05:00,34.4,34.41,34.39,34.39,1200.0,25.454,25.4614,25.4466,25.4466,1200.0
2012-02-29 10:10:00,34.39,34.45,34.39,34.45,2000.0,25.4466,25.491,25.4466,25.491,2000.0
2012-02-29 10:15:00,34.42,34.45,34.42,34.42,1800.0,25.4688,25.491,25.4688,25.4688,1800.0
2012-02-29 10:20:00,34.43,34.47,34.41,34.47,2400.0,25.4762,25.5058,25.4614,25.5058,2400.0
2012-02-29 10:25:00,34.48,34.48,34.44,34.44,1000.0,25.5132,25.5132,25.4836,25.4836,1000.0
2012-02-29 10:30:00,34.42,34.44,34.39,34.42,3800.0,25.4688,25.4836,25.4466,25.4688,3800.0
2012-02-29 10:35:00,34.42,34.42,34.38,34.38,1800.0,25.4688,25.4688,25.4392,25.4392,1800.0
2012-02-29 10:40:00,34.38,34.38,34.33,34.34,5700.0,25.4392,25.4392,25.4023,25.4097,5700.0
2012-02-29 10:45:00,34.32,34.32,34.24,34.24,2900.0,25.3949,25.3949,25.3357,25.3357,2900.0
2012-02-29 10:50:00,34.24,34.24,34.18,34.21,4800.0,25.3357,25.3357,25.2913,25.3135,4800.0
2012-02-29 10:55:00,34.19,34.24,34.19,34.23,3900.0,25.2987,25.3357,25.2987,25.3283,3900.0
2012-02-29 11:00:00,34.24,34.24,34.24,34.24,300.0,25.3357,25.3357,25.3357,25.3357,300.0
2012-02-29 11:05:00,34.22,34.24,34.21,34.24,1200.0,25.3209,25.3357,25.3135,25.3357,1200.0
2012-02-29 11:10:00,34.22,34.24,34.2,34.2,1700.0,25.3209,25.3357,25.3061,25.3061,1700.0
2012-02-29 11:15:00,34.21,34.21,34.17,34.2,5800.0,25.3135,25.3135,25.2839,25.3061,5800.0
2012-02-29 11:20:00,34.19,34.19,34.15,34.16,2200.0,25.2987,25.2987,25.2691,25.2765,2200.0
2012-02-29 11:25:00,34.17,34.17,34.15,34.16,2700.0,25.2839,25.2839,25.2691,25.2765,2700.0
2012-02-29 11:30:00,34.15,34.19,34.15,34.19,1400.0,25.2691,25.2987,25.2691,25.2987,1400.0
2012-02-29 11:35:00,34.22,34.22,34.22,34.22,600.0,25.3209,25.3209,25.3209,25.3209,600.0
2012-02-29 11:40:00,34.24,34.27,34.24,34.25,1200.0,25.3357,25.3579,25.3357,25.3431,1200.0
2012-02-29 11:45:00,34.26,34.28,34.26,34.28,900.0,25.3505,25.3653,25.3505,25.3653,900.0
2012-02-29 11:50:00,34.3,34.31,34.28,34.28,1500.0,25.3801,25.3875,25.3653,25.3653,1500.0
2012-02-29 11:55:00,34.29,34.3,34.28,34.28,1000.0,25.3727,25.3801,25.3653,25.3653,1000.0
2012-02-29 12:00:00,34.27,34.28,34.27,34.27,600.0,25.3579,25.3653,25.3579,25.3579,600.0
2012-02-29 12:05:00,34.25,34.28,34.22,34.27,3600.0,25.3431,25.3653,25.3209,25.3579,3600.0
2012-02-29 12:10:00,34.27,34.29,34.27,34.29,300.0,25.3579,25.3727,25.3579,25.3727,300.0
2012-02-29 12:15:00,34.3,34.34,34.3,34.33,2700.0,25.3801,25.4097,25.3801,25.4023,2700.0
2012-02-29 12:20:00,34.32,34.33,34.32,34.33,700.0,25.3949,25.4023,25.3949,25.4023,700.0
2012-02-29 12:25:00,34.31,34.31,34.31,34.31,800.0,25.3875,25.3875,25.3875,25.3875,800.0
2012-02-29 12:30:00,34.3,34.31,34.3,34.31,1500.0,25.3801,25.3875,25.3801,25.3875,1500.0
2012-02-29 12:35:00,34.31,34.34,34.31,34.34,4700.0,25.3875,25.4097,25.3875,25.4097,4700.0
2012-02-29 12:40:00,34.33,34.33,34.27,34.27,3500.0,25.4023,25.4023,25.3579,25.3579,3500.0
2012-02-29 12:45:00,34.27,34.29,34.27,34.29,900.0,25.3579,25.3727,25.3579,25.3727,900.0
2012-02-29 12:50:00,34.28,34.3,34.27,34.28,2900.0,25.3653,25.3801,25.3579,25.3653,2900.0
2012-02-29 12:55:00,34.28,34.29,34.28,34.28,1900.0,25.3653,25.3727,25.3653,25.3653,1900.0
2012-02-29 13:00:00,34.28,34.29,34.27,34.27,4700.0,25.3653,25.3727,25.3579,25.3579,4700.0
2012-02-29 13:05:00,34.26,34.3,34.26,34.3,6300.0,25.3505,25.3801,25.3505,25.3801,6300.0
2012-02-29 13:10:00,34.29,34.29,34.25,34.25,2400.0,25.3727,25.3727,25.3431,25.3431,2400.0
2012-02-29 13:15:00,34.25,34.25,34.22,34.22,3700.0,25.3431,25.3431,25.3209,25.3209,3700.0
2012-02-29 13:20:00,34.21,34.26,34.21,34.22,4900.0,25.3135,25.3505,25.3135,25.3209,4900.0
2012-02-29 13:25:00,34.24,34.24,34.21,34.21,2400.0,25.3357,25.3357,25.3135,25.3135,2400.0
2012-02-29 13:30:00,34.2,34.24,34.2,34.22,4300.0,25.3061,25.3357,25.3061,25.3209,4300.0
2012-02-29 13:35:00,34.22,34.23,34.2,34.2,1300.0,25.3209,25.3283,25.3061,25.3061,1300.0
2012-02-29 13:40:00,34.22,34.22,34.22,34.22,700.0,25.3209,25.3209,25.3209,25.3209,700.0
2012-02-29 13:45:00,34.21,34.23,34.2,34.23,1100.0,25.3135,25.3283,25.3061,25.3283,1100.0
2012-02-29 13:50:00,34.23,34.24,34.22,34.22,1600.0,25.3283,25.3357,25.3209,25.3209,1600.0
2012-02-29 13:55:00,34.22,34.27,34.22,34.26,3200.0,25.3209,25.3579,25.3209,25.3505,3200.0
2012-02-29 14:00:00,34.26,34.27,34.25,34.25,2100.0,25.3505,25.3579,25.3431,25.3431,2100.0
2012-02-29 14:05:00,34.27,34.28,34.26,34.26,2000.0,25.3579,25.3653,25.3505,25.3505,2000.0
2012-02-29 14:10:00,34.26,34.29,34.26,34.28,3500.0,25.3505,25.3727,25.3505,25.3653,3500.0
2012-02-29 14:15:00,34.27,34.27,34.25,34.27,4600.0,25.3579,25.3579,25.3431,25.3579,4600.0
2012-02-29 14:20:00,34.27,34.29,34.27,34.28,4300.0,25.3579,25.3727,25.3579,25.3653,4300.0
2012-02-29 14:25:00,34.28,34.29,34.26,34.28,6400.0,25.3653,25.3727,25.3505,25.3653,6400.0
2012-02-29 14:30:00,34.25,34.27,34.15,34.15,10200.0,25.3431,25.3579,25.2691,25.2691,10200.0
2012-02-29 14:35:00,34.16,34.17,34.15,34.16,4500.0,25.2765,25.2839,25.2691,25.2765,4500.0
2012-02-29 14:40:00,34.15,34.16,34.12,34.13,11200.0,25.2691,25.2765,25.2469,25.2543,11200.0
2012-02-29 14:45:00,34.12,34.12,34.09,34.09,4300.0,25.2469,25.2469,25.2247,25.2247,4300.0
2012-02-29 14:50:00,34.1,34.15,34.09,34.14,2700.0,25.2321,25.2691,25.2247,25.2617,2700.0
2012-02-29 14:55:00,34.15,34.16,34.14,34.14,3700.0,25.2691,25.2765,25.2617,25.2617,3700.0
2012-02-29 15:00:00,34.14,34.16,34.12,34.13,7900.0,25.2617,25.2765,25.2469,25.2543,7900.0
2012-02-29 15:05:00,34.13,34.16,34.13,34.15,2200.0,25.2543,25.2765,25.2543,25.2691,2200.0
2012-02-29 15:10:00,34.16,34.19,34.15,34.18,5500.0,25.2765,25.2987,25.2691,25.2913,5500.0
2012-02-29 15:15:00,34.18,34.2,34.18,34.2,4000.0,25.2913,25.3061,25.2913,25.3061,4000.0
2012-02-29 15:20:00,34.2,34.2,34.18,34.19,6900.0,25.3061,25.3061,25.2913,25.2987,6900.0
2012-02-29 15:25:00,34.19,34.23,34.18,34.23,6800.0,25.2987,25.3283,25.2913,25.3283,6800.0
2012-02-29 15:30:00,34.21,34.21,34.18,34.19,5400.0,25.3135,25.3135,25.2913,25.2987,5400.0
2012-02-29 15:35:00,34.2,34.2,34.16,34.17,12500.0,25.3061,25.3061,25.2765,25.2839,12500.0
2012-02-29 15:40:00,34.17,34.24,34.16,34.24,10400.0,25.2839,25.3357,25.2765,25.3357,10400.0
2012-02-29 15:45:00,34.23,34.24,34.19,34.2,16800.0,25.3283,25.3357,25.2987,25.3061,16800.0
2012-02-29 15:50:00,34.2,34.2,34.13,34.15,6900.0,25.3061,25.3061,25.2543,25.2691,6900.0
2012-02-29 15:55:00,34.14,34.18,34.12,34.12,35100.0,25.2617,25.2913,25.2469,25.2469,35100.0
2012-03-01 09:30:00,34.2,34.31,34.06,34.28,7300.0,25.3061,25.3875,25.2025,25.3653,7300.0
2012-03-01 09:35:00,34.26,34.33,34.23,34.3,1800.0,25.3505,25.4023,25.3283,25.3801,1800.0
2012-03-01 09:40:00,34.32,34.38,34.32,34.33,1800.0,25.3949,25.4392,25.3949,25.4023,1800.0
2012-03-01 09:45:00,34.33,34.34,34.3,34.34,2600.0,25.4023,25.4097,25.3801,25.4097,2600.0
2012-03-01 09:50:00,34.38,34.43,34.37,34.37,1400.0,25.4392,25.4762,25.4319,25.4319,1400.0
2012-03-01 09:55:00,34.4,34.42,34.36,34.36,6400.0,25.454,25.4688,25.4245,25.4245,6400.0
2012-03-01 10:00:00,34.33,34.33,34.24,34.24,4100.0,25.4023,25.4023,25.3357,25.3357,4100.0
2012-03-01 10:05:00,34.26,34.3,34.24,34.3,2800.0,25.3505,25.3801,25.3357,25.3801,2800.0
2012-03-01 10:10:00,34.27,34.3,34.27,34.28,1900.0,25.3579,25.3801,25.3579,25.3653,1900.0
2012-03-01 10:15:00,34.29,34.32,34.27,34.27,2700.0,25.3727,25.3949,25.3579,25.3579,2700.0
2012-03-01 10:20:00,34.28,34.35,34.28,34.33,2300.0,25.3653,25.4171,25.3653,25.4023,2300.0
2012-03-01 10:25:00,34.33,34.37,34.33,34.36,1800.0,25.4023,25.4319,25.4023,25.4245,1800.0
2012-03-01 10:30:00,34.36,34.4,34.36,34.37,4300.0,25.4245,25.454,25.4245,25.4319,4300.0
2012-03-01 10:35:00,34.36,34.4,34.36,34.4,1900.0,25.4245,25.454,25.4245,25.454,1900.0
2012-03-01 10:40:00,34.42,34.42,34.41,34.41,1100.0,25.4688,25.4688,25.4614,25.4614,1100.0
2012-03-01 10:45:00,34.42,34.43,34.42,34.42,3800.0,25.4688,25.4762,25.4688,25.4688,3800.0
2012-03-01 10:50:00,34.42,34.43,34.41,34.43,4700.0,25.4688,25.4762,25.4614,25.4762,4700.0
2012-03-01 10:55:00,34.43,34.5,34.42,34.49,8100.0,25.4762,25.528,25.4688,25.5206,8100.0
2012-03-01 11:00:00,34.49,34.5,34.48,34.49,2900.0,25.5206,25.528,25.5132,25.5206,2900.0
2012-03-01 11:05:00,34.49,34.5,34.47,34.48,6600.0,25.5206,25.528,25.5058,25.5132,6600.0
2012-03-01 11:10:00,34.48,34.49,34.47,34.47,2600.0,25.5132,25.5206,25.5058,25.5058,2600.0
2012-03-01 11:15:00,34.46,34.5,34.46,34.47,5200.0,25.4984,25.528,25.4984,25.5058,5200.0
2012-03-01 11:20:00,34.48,34.5,34.47,34.48,2600.0,25.5132,25.528,25.5058,25.5132,2600.0
2012-03-01 11:25:00,34.47,34.5,34.47,34.5,6900.0,25.5058,25.528,25.5058,25.528,6900.0
2012-03-01 11:30:00,34.51,34.51,34.48,34.5,3700.0,25.5354,25.5354,25.5132,25.528,3700.0
2012-03-01 11:35:00,34.49,34.5,34.48,34.49,1400.0,25.5206,25.528,25.5132,25.5206,1400.0
2012-03-01 11:40:00,34.49,34.51,34.49,34.51,6400.0,25.5206,25.5354,25.5206,25.5354,6400.0
2012-03-01 11:45:00,34.5,34.51,34.48,34.48,4700.0,25.528,25.5354,25.5132,25.5132,4700.0
2012-03-01 11:50:00,34.48,34.5,34.48,34.5,2700.0,25.5132,25.528,25.5132,25.528,2700.0
2012-03-01 11:55:00,34.51,34.55,34.5,34.54,12500.0,25.5354,25.565,25.528,25.5576,12500.0
2012-03-01 12:00:00,34.53,34.6,34.53,34.6,7500.0,25.5502,25.602,25.5502,25.602,7500.0
2012-03-01 12:05:00,34.6,34.6,34.58,34.6,1700.0,25.602,25.602,25.5872,25.602,1700.0
2012-03-01 12:10:00,34.6,34.63,34.6,34.63,3700.0,25.602,25.6242,25.602,25.6242,3700.0
2012-03-01 12:15:00,34.62,34.63,34.6,34.6,5100.0,25.6168,25.6242,25.602,25.602,5100.0
2012-03-01 12:20:00,34.61,34.65,34.58,34.6,18100.0,25.6094,25.639,25.5872,25.602,18100.0
2012-03-01 12:25:00,34.61,34.61,34.6,34.61,3200.0,25.6094,25.6094,25.602,25.6094,3200.0
2012-03-01 12:30:00,34.6,34.61,34.6,34.6,2200.0,25.602,25.6094,25.602,25.602,2200.0
2012-03-01 12:35:00,34.6,34.61,34.59,34.6,1400.0,25.602,25.6094,25.5946,25.602,1400.0
2012-03-01 12:40:00,34.6,34.6,34.59,34.6,1000.0,25.602,25.602,25.5946,25.602,1000.0
2012-03-01 12:45:00,34.6,34.62,34.59,34.62,3500.0,25.602,25.6168,25.5946,25.6168,3500.0
2012-03-01 12:50:00,34.61,34.61,34.59,34.59,2700.0,25.6094,25.6094,25.5946,25.5946,2700.0
2012-03-01 12:55:00,34.6,34.61,34.58,34.61,3600.0,25.602,25.6094,25.5872,25.6094,3600.0
2012-03-01 13:00:00,34.59,34.6,34.59,34.59,2600.0,25.5946,25.602,25.5946,25.5946,2600.0
2012-03-01 13:05:00,34.58,34.59,34.58,34.58,500.0,25.5872,25.5946,25.5872,25.5872,500.0
2012-03-01 13:10:00,34.59,34.59,34.58,34.58,1200.0,25.5946,25.5946,25.5872,25.5872,1200.0
2012-03-01 13:15:00,34.58,34.6,34.58,34.59,6600.0,25.5872,25.602,25.5872,25.5946,6600.0
2012-03-01 13:20:00,34.59,34.62,34.59,34.59,5600.0,25.5946,25.6168,25.5946,25.5946,5600.0
2012-03-01 13:25:00,34.59,34.6,34.59,34.6,2400.0,25.5946,25.602,25.5946,25.602,2400.0
2012-03-01 13:30:00,34.61,34.62,34.59,34.59,4000.0,25.6094,25.6168,25.5946,25.5946,4000.0
2012-03-01 13:35:00,34.59,34.6,34.59,34.59,2200.0,25.5946,25.602,25.5946,25.5946,2200.0
2012-03-01 13:40:00,34.59,34.6,34.58,34.58,2900.0,25.5946,25.602,25.5872,25.5872,2900.0
2012-03-01 13:45:00,34.59,34.6,34.59,34.59,3400.0,25.5946,25.602,25.5946,25.5946,3400.0
2012-03-01 13:50:00,34.6,34.62,34.59,34.61,7000.0,25.602,25.6168,25.5946,25.6094,7000.0
2012-03-01 13:55:00,34.6,34.64,34.6,34.64,15000.0,25.602,25.6316,25.602,25.6316,15000.0
2012-03-01 14:00:00,34.63,34.64,34.63,34.64,1300.0,25.6242,25.6316,25.6242,25.6316,1300.0
2012-03-01 14:05:00,34.63,34.65,34.63,34.64,4100.0,25.6242,25.639,25.6242,25.6316,4100.0
2012-03-01 14:10:00,34.65,34.65,34.62,34.63,5800.0,25.639,25.639,25.6168,25.6242,5800.0
2012-03-01 14:15:00,34.63,34.63,34.62,34.63,2600.0,25.6242,25.6242,25.6168,25.6242,2600.0
2012-03-01 14:20:00,34.62,34.62,34.59,34.6,4200.0,25.6168,25.6168,25.5946,25.602,4200.0
2012-03-01 14:25:00,34.59,34.59,34.58,34.58,1500.0,25.5946,25.5946,25.5872,25.5872,1500.0
2012-03-01 14:30:00,34.58,34.59,34.56,34.56,4900.0,25.5872,25.5946,25.5724,25.5724,4900.0
2012-03-01 14:35:00,34.57,34.57,34.56,34.56,4900.0,25.5798,25.5798,25.5724,25.5724,4900.0
2012-03-01 14:40:00,34.56,34.58,34.56,34.58,4600.0,25.5724,25.5872,25.5724,25.5872,4600.0
2012-03-01 14:45:00,34.58,34.58,34.57,34.58,4200.0,25.5872,25.5872,25.5798,25.5872,4200.0
2012-03-01 14:50:00,34.59,34.61,34.59,34.6,6000.0,25.5946,25.6094,25.5946,25.602,6000.0
2012-03-01 14:55:00,34.6,34.63,34.59,34.63,7200.0,25.602,25.6242,25.5946,25.6242,7200.0
2012-03-01 15:00:00,34.64,34.65,34.61,34.61,7700.0,25.6316,25.639,25.6094,25.6094,7700.0
2012-03-01 15:05:00,34.61,34.62,34.58,34.58,8300.0,25.6094,25.6168,25.5872,25.5872,8300.0
2012-03-01 15:10:00,34.59,34.6,34.58,34.59,8100.0,25.5946,25.602,25.5872,25.5946,8100.0
2012-03-01 15:15:00,34.58,34.58,34.47,34.48,10100.0,25.5872,25.5872,25.5058,25.5132,10100.0
2012-03-01 15:20:00,34.47,34.53,34.45,34.5,10600.0,25.5058,25.5502,25.491,25.528,10600.0
2012-03-01 15:25:00,34.5,34.54,34.5,34.54,8600.0,25.528,25.5576,25.528,25.5576,8600.0
2012-03-01 15:30:00,34.52,34.54,34.51,34.52,9800.0,25.5428,25.5576,25.5354,25.5428,9800.0
2012-03-01 15:35:00,34.52,34.55,34.51,34.54,14600.0,25.5428,25.565,25.5354,25.5576,14600.0
2012-03-01 15:40:00,34.55,34.55,34.51,34.54,13200.0,25.565,25.565,25.5354,25.5576,13200.0
2012-03-01 15:45:00,34.54,34.62,34.54,34.62,18800.0,25.5576,25.6168,25.5576,25.6168,18800.0
2012-03-01 15:50:00,34.63,34.63,34.6,34.6,21300.0,25.6242,25.6242,25.602,25.602,21300.0
2012-03-01 15:55:00,34.61,34.65,34.6,34.64,43500.0,25.6094,25.639,25.602,25.6316,43500.0
2012-03-02 09:30:00,34.58,34.63,34.51,34.52,3400.0,25.5872,25.6242,25.5354,25.5428,3400.0
2012-03-02 09:35:00,34.53,34.57,34.53,34.54,2300.0,25.5502,25.5798,25.5502,25.5576,2300.0
2012-03-02 09:40:00,34.53,34.53,34.47,34.47,1600.0,25.5502,25.5502,25.5058,25.5058,1600.0
2012-03-02 09:45:00,34.48,34.49,34.43,34.44,4000.0,25.5132,25.5206,25.4762,25.4836,4000.0
2012-03-02 09:50:00,34.45,34.46,34.43,34.46,3000.0,25.491,25.4984,25.4762,25.4984,3000.0
2012-03-02 09:55:00,34.48,34.52,34.4,34.43,8000.0,25.5132,25.5428,25.454,25.4762,8000.0
2012-03-02 10:00:00,34.43,34.44,34.43,34.43,5000.0,25.4762,25.4836,25.4762,25.4762,5000.0
2012-03-02 10:05:00,34.43,34.44,34.43,34.44,3700.0,25.4762,25.4836,25.4762,25.4836,3700.0
2012-03-02 10:10:00,34.43,34.44,34.43,34.44,5300.0,25.4762,25.4836,25.4762,25.4836,5300.0
2012-03-02 10:15:00,34.44,34.44,34.4,34.41,3600.0,25.4836,25.4836,25.454,25.4614,3600.0
2012-03-02 10:20:00,34.41,34.41,34.35,34.4,5100.0,25.4614,25.4614,25.4171,25.454,5100.0
2012-03-02 10:25:00,34.37,34.39,34.34,34.34,1000.0,25.4319,25.4466,25.4097,25.4097,1000.0
2012-03-02 10:30:00,34.36,34.38,34.36,34.36,6800.0,25.4245,25.4392,25.4245,25.4245,6800.0
2012-03-02 10:35:00,34.37,34.39,34.36,34.36,1100.0,25.4319,25.4466,25.4245,25.4245,1100.0
2012-03-02 10:40:00,34.36,34.38,34.36,34.38,1100.0,25.4245,25.4392,25.4245,25.4392,1100.0
2012-03-02 10:45:00,34.37,34.37,34.36,34.36,2800.0,25.4319,25.4319,25.4245,25.4245,2800.0
2012-03-02 10:50:00,34.37,34.38,34.36,34.38,1000.0,25.4319,25.4392,25.4245,25.4392,1000.0
2012-03-02 10:55:00,34.37,34.37,34.36,34.36,4100.0,25.4319,25.4319,25.4245,25.4245,4100.0
2012-03-02 11:00:00,34.36,34.37,34.28,34.28,4800.0,25.4245,25.4319,25.3653,25.3653,4800.0
2012-03-02 11:05:00,34.27,34.28,34.26,34.26,1400.0,25.3579,25.3653,25.3505,25.3505,1400.0
2012-03-02 11:10:00,34.26,34.26,34.21,34.22,2000.0,25.3505,25.3505,25.3135,25.3209,2000.0
2012-03-02 11:15:00,34.21,34.21,34.18,34.18,3300.0,25.3135,25.3135,25.2913,25.2913,3300.0
2012-03-02 11:20:00,34.19,34.2,34.17,34.18,7200.0,25.2987,25.3061,25.2839,25.2913,7200.0
2012-03-02 11:25:00,34.17,34.18,34.17,34.17,1000.0,25.2839,25.2913,25.2839,25.2839,1000.0
2012-03-02 11:30:00,34.18,34.18,34.18,34.18,100.0,25.2913,25.2913,25.2913,25.2913,100.0
2012-03-02 11:35:00,34.18,34.19,34.17,34.19,3300.0,25.2913,25.2987,25.2839,25.2987,3300.0
2012-03-02 11:40:00,34.18,34.18,34.12,34.14,6400.0,25.2913,25.2913,25.2469,25.2617,6400.0
2012-03-02 11:45:00,34.13,34.16,34.12,34.14,4100.0,25.2543,25.2765,25.2469,25.2617,4100.0
2012-03-02 11:50:00,34.15,34.16,34.12,34.12,2300.0,25.2691,25.2765,25.2469,25.2469,2300.0
2012-03-02 11:55:00,34.13,34.13,34.11,34.11,1500.0,25.2543,25.2543,25.2395,25.2395,1500.0
2012-03-02 12:00:00,34.11,34.15,34.11,34.14,3400.0,25.2395,25.2691,25.2395,25.2617,3400.0
2012-03-02 12:05:00,34.14,34.15,34.14,34.15,1800.0,25.2617,25.2691,25.2617,25.2691,1800.0
2012-03-02 12:10:00,34.16,34.16,34.14,34.15,1100.0,25.2765,25.2765,25.2617,25.2691,1100.0
2012-03-02 12:15:00,34.17,34.18,34.13,34.16,4500.0,25.2839,25.2913,25.2543,25.2765,4500.0
2012-03-02 12:20:00,34.16,34.17,34.13,34.14,3300.0,25.2765,25.2839,25.2543,25.2617,3300.0
2012-03-02 12:25:00,34.13,34.16,34.13,34.14,3100.0,25.2543,25.2765,25.2543,25.2617,3100.0
2012-03-02 12:30:00,34.14,34.19,34.14,34.17,3800.0,25.2617,25.2987,25.2617,25.2839,3800.0
2012-03-02 12:35:00,34.18,34.2,34.16,34.19,5400.0,25.2913,25.3061,25.2765,25.2987,5400.0
2012-03-02 12:40:00,34.2,34.22,34.2,34.21,2500.0,25.3061,25.3209,25.3061,25.3135,2500.0
2012-03-02 12:45:00,34.2,34.21,34.2,34.2,1900.0,25.3061,25.3135,25.3061,25.3061,1900.0
2012-03-02 12:50:00,34.2,34.2,34.19,34.19,1400.0,25.3061,25.3061,25.2987,25.2987,1400.0
2012-03-02 12:55:00,34.19,34.21,34.18,34.19,2700.0,25.2987,25.3135,25.2913,25.2987,2700.0
2012-03-02 13:00:00,34.19,34.2,34.19,34.2,200.0,25.2987,25.3061,25.2987,25.3061,200.0
2012-03-02 13:05:00,34.2,34.24,34.18,34.24,9300.0,25.3061,25.3357,25.2913,25.3357,9300.0
2012-03-02 13:10:00,34.24,34.24,34.22,34.22,500.0,25.3357,25.3357,25.3209,25.3209,500.0
2012-03-02 13:15:00,34.22,34.25,34.22,34.23,600.0,25.3209,25.3431,25.3209,25.3283,600.0
2012-03-02 13:20:00,34.22,34.23,34.18,34.18,18000.0,25.3209,25.3283,25.2913,25.2913,18000.0
2012-03-02 13:25:00,34.16,34.2,34.16,34.2,4000.0,25.2765,25.3061,25.2765,25.3061,4000.0
2012-03-02 13:30:00,34.2,34.2,34.19,34.19,1100.0,25.3061,25.3061,25.2987,25.2987,1100.0
2012-03-02 13:35:00,34.2,34.2,34.18,34.2,2200.0,25.3061,25.3061,25.2913,25.3061,2200.0
2012-03-02 13:40:00,34.2,34.23,34.2,34.22,800.0,25.3061,25.3283,25.3061,25.3209,800.0
2012-03-02 13:45:00,34.22,34.23,34.21,34.22,2200.0,25.3209,25.3283,25.3135,25.3209,2200.0
2012-03-02 13:50:00,34.22,34.23,34.21,34.22,2600.0,25.3209,25.3283,25.3135,25.3209,2600.0
2012-03-02 13:55:00,34.22,34.22,34.21,34.21,600.0,25.3209,25.3209,25.3135,25.3135,600.0
2012-03-02 14:00:00,34.21,34.21,34.19,34.2,1400.0,25.3135,25.3135,25.2987,25.3061,1400.0
2012-03-02 14:05:00,34.21,34.21,34.19,34.21,500.0,25.3135,25.3135,25.2987,25.3135,500.0
2012-03-02 14:10:00,34.2,34.2,34.19,34.2,1700.0,25.3061,25.3061,25.2987,25.3061,1700.0
2012-03-02 14:15:00,34.19,34.21,34.19,34.21,4000.0,25.2987,25.3135,25.2987,25.3135,4000.0
2012-03-02 14:20:00,34.22,34.26,34.21,34.25,3600.0,25.3209,25.3505,25.3135,25.3431,3600.0
2012-03-02 14:25:00,34.26,34.27,34.25,34.26,1900.0,25.3505,25.3579,25.3431,25.3505,1900.0
2012-03-02 14:30:00,34.27,34.27,34.25,34.27,1000.0,25.3579,25.3579,25.3431,25.3579,1000.0
2012-03-02 14:35:00,34.27,34.28,34.27,34.28,1500.0,25.3579,25.3653,25.3579,25.3653,1500.0
2012-03-02 14:40:00,34.27,34.29,34.26,34.29,4200.0,25.3579,25.3727,25.3505,25.3727,4200.0
2012-03-02 14:45:00,34.3,34.31,34.29,34.29,2100.0,25.3801,25.3875,25.3727,25.3727,2100.0
2012-03-02 14:50:00,34.3,34.3,34.28,34.3,4400.0,25.3801,25.3801,25.3653,25.3801,4400.0
2012-03-02 14:55:00,34.3,34.31,34.29,34.3,4400.0,25.3801,25.3875,25.3727,25.3801,4400.0
2012-03-02 15:00:00,34.3,34.3,34.26,34.26,6100.0,25.3801,25.3801,25.3505,25.3505,6100.0
2012-03-02 15:05:00,34.26,34.26,34.24,34.25,4400.0,25.3505,25.3505,25.3357,25.3431,4400.0
2012-03-02 15:10:00,34.25,34.25,34.22,34.24,11200.0,25.3431,25.3431,25.3209,25.3357,11200.0
2012-03-02 15:15:00,34.23,34.24,34.22,34.24,1800.0,25.3283,25.3357,25.3209,25.3357,1800.0
2012-03-02 15:20:00,34.24,34.24,34.23,34.23,400.0,25.3357,25.3357,25.3283,25.3283,400.0
2012-03-02 15:25:00,34.23,34.25,34.23,34.24,7600.0,25.3283,25.3431,25.3283,25.3357,7600.0
2012-03-02 15:30:00,34.23,34.26,34.23,34.25,8100.0,25.3283,25.3505,25.3283,25.3431,8100.0
2012-03-02 15:35:00,34.26,34.26,34.22,34.22,3800.0,25.3505,25.3505,25.3209,25.3209,3800.0
2012-03-02 15:40:00,34.22,34.23,34.19,34.2,4600.0,25.3209,25.3283,25.2987,25.3061,4600.0
2012-03-02 15:45:00,34.2,34.21,34.17,34.19,8500.0,25.3061,25.3135,25.2839,25.2987,8500.0
2012-03-02 15:50:00,34.18,34.21,34.17,34.2,6300.0,25.2913,25.3135,25.2839,25.3061,6300.0
2012-03-02 15:55:00,34.21,34.22,34.19,34.2,19200.0,25.3135,25.3209,25.2987,25.3061,19200.0
2012-03-05 09:30:00,34.08,34.14,34.0,34.13,5700.0,25.2173,25.2617,25.1581,25.2543,5700.0
2012-03-05 09:35:00,34.15,34.16,34.13,34.16,1100.0,25.2691,25.2765,25.2543,25.2765,1100.0
2012-03-05 09:40:00,34.16,34.18,34.11,34.11,1200.0,25.2765,25.2913,25.2395,25.2395,1200.0
2012-03-05 09:45:00,34.11,34.12,34.09,34.1,800.0,25.2395,25.2469,25.2247,25.2321,800.0
2012-03-05 09:50:00,34.1,34.21,34.1,34.18,2100.0,25.2321,25.3135,25.2321,25.2913,2100.0
2012-03-05 09:55:00,34.19,34.2,34.19,34.2,400.0,25.2987,25.3061,25.2987,25.3061,400.0
2012-03-05 10:00:00,34.23,34.3,34.23,34.29,5600.0,25.3283,25.3801,25.3283,25.3727,5600.0
2012-03-05 10:05:00,34.31,34.32,34.3,34.3,800.0,25.3875,25.3949,25.3801,25.3801,800.0
2012-03-05 10:10:00,34.3,34.31,34.26,34.27,3800.0,25.3801,25.3875,25.3505,25.3579,3800.0
2012-03-05 10:15:00,34.25,34.26,34.22,34.22,2900.0,25.3431,25.3505,25.3209,25.3209,2900.0
2012-03-05 10:20:00,34.24,34.29,34.23,34.29,4000.0,25.3357,25.3727,25.3283,25.3727,4000.0
2012-03-05 10:25:00,34.27,34.29,34.26,34.27,5800.0,25.3579,25.3727,25.3505,25.3579,5800.0
2012-03-05 10:30:00,34.26,34.29,34.24,34.28,2800.0,25.3505,25.3727,25.3357,25.3653,2800.0
2012-03-05 10:35:00,34.27,34.29,34.27,34.29,1000.0,25.3579,25.3727,25.3579,25.3727,1000.0
2012-03-05 10:40:00,34.28,34.3,34.25,34.29,3700.0,25.3653,25.3801,25.3431,25.3727,3700.0
2012-03-05 10:45:00,34.3,34.35,34.3,34.35,6400.0,25.3801,25.4171,25.3801,25.4171,6400.0
2012-03-05 10:50:00,34.35,34.41,34.35,34.39,1800.0,25.4171,25.4614,25.4171,25.4466,1800.0
2012-03-05 10:55:00,34.39,34.4,34.36,34.38,6500.0,25.4466,25.454,25.4245,25.4392,6500.0
2012-03-05 11:00:00,34.38,34.4,34.38,34.38,2700.0,25.4392,25.454,25.4392,25.4392,2700.0
2012-03-05 11:05:00,34.4,34.42,34.4,34.42,4400.0,25.454,25.4688,25.454,25.4688,4400.0
2012-03-05 11:10:00,34.41,34.41,34.4,34.4,1400.0,25.4614,25.4614,25.454,25.454,1400.0
2012-03-05 11:15:00,34.38,34.38,34.33,34.34,3700.0,25.4392,25.4392,25.4023,25.4097,3700.0
2012-03-05 11:20:00,34.34,34.39,34.34,34.39,2600.0,25.4097,25.4466,25.4097,25.4466,2600.0
2012-03-05 11:25:00,34.4,34.41,34.4,34.41,500.0,25.454,25.4614,25.454,25.4614,500.0
2012-03-05 11:30:00,34.42,34.42,34.41,34.42,2100.0,25.4688,25.4688,25.4614,25.4688,2100.0
2012-03-05 11:35:00,34.42,34.42,34.4,34.41,3900.0,25.4688,25.4688,25.454,25.4614,3900.0
2012-03-05 11:40:00,34.39,34.42,34.39,34.42,7400.0,25.4466,25.4688,25.4466,25.4688,7400.0
2012-03-05 11:45:00,34.42,34.48,34.41,34.46,6600.0,25.4688,25.5132,25.4614,25.4984,6600.0
2012-03-05 11:50:00,34.47,34.48,34.46,34.47,4000.0,25.5058,25.5132,25.4984,25.5058,4000.0
2012-03-05 11:55:00,34.49,34.49,34.47,34.47,2500.0,25.5206,25.5206,25.5058,25.5058,2500.0
2012-03-05 12:00:00,34.47,34.49,34.45,34.45,2400.0,25.5058,25.5206,25.491,25.491,2400.0
2012-03-05 12:05:00,34.45,34.45,34.45,34.45,400.0,25.491,25.491,25.491,25.491,400.0
2012-03-05 12:10:00,34.45,34.45,34.43,34.43,1000.0,25.491,25.491,25.4762,25.4762,1000.0
2012-03-05 12:15:00,34.42,34.42,34.41,34.41,1900.0,25.4688,25.4688,25.4614,25.4614,1900.0
2012-03-05 12:20:00,34.42,34.42,34.38,34.38,1700.0,25.4688,25.4688,25.4392,25.4392,1700.0
2012-03-05 12:25:00,34.39,34.39,34.37,34.37,1400.0,25.4466,25.4466,25.4319,25.4319,1400.0
2012-03-05 12:30:00,34.37,34.38,34.36,34.36,2300.0,25.4319,25.4392,25.4245,25.4245,2300.0
2012-03-05 12:35:00,34.37,34.38,34.37,34.38,700.0,25.4319,25.4392,25.4319,25.4392,700.0
2012-03-05 12:40:00,34.38,34.4,34.38,34.4,2400.0,25.4392,25.454,25.4392,25.454,2400.0
2012-03-05 12:45:00,34.41,34.45,34.41,34.45,2900.0,25.4614,25.491,25.4614,25.491,2900.0
2012-03-05 12:50:00,34.44,34.44,34.42,34.42,1800.0,25.4836,25.4836,25.4688,25.4688,1800.0
2012-03-05 12:55:00,34.42,34.42,34.38,34.38,1900.0,25.4688,25.4688,25.4392,25.4392,1900.0
2012-03-05 13:00:00,34.4,34.4,34.39,34.39,1500.0,25.454,25.454,25.4466,25.4466,1500.0
2012-03-05 13:05:00,34.4,34.41,34.4,34.41,1400.0,25.454,25.4614,25.454,25.4614,1400.0
2012-03-05 13:10:00,34.4,34.42,34.4,34.42,1200.0,25.454,25.4688,25.454,25.4688,1200.0
2012-03-05 13:15:00,34.42,34.43,34.42,34.43,1900.0,25.4688,25.4762,25.4688,25.4762,1900.0
2012-03-05 13:20:00,34.42,34.42,34.41,34.42,1400.0,25.4688,25.4688,25.4614,25.4688,1400.0
2012-03-05 13:25:00,34.44,34.44,34.43,34.43,4900.0,25.4836,25.4836,25.4762,25.4762,4900.0
2012-03-05 13:30:00,34.44,34.45,34.44,34.45,600.0,25.4836,25.491,25.4836,25.491,600.0
2012-03-05 13:35:00,34.44,34.44,34.41,34.44,4100.0,25.4836,25.4836,25.4614,25.4836,4100.0
2012-03-05 13:40:00,34.44,34.49,34.43,34.48,3000.0,25.4836,25.5206,25.4762,25.5132,3000.0
2012-03-05 13:45:00,34.47,34.48,34.46,34.47,2100.0,25.5058,25.5132,25.4984,25.5058,2100.0
2012-03-05 13:50:00,34.47,34.49,34.44,34.47,5300.0,25.5058,25.5206,25.4836,25.5058,5300.0
2012-03-05 13:55:00,34.47,34.48,34.46,34.47,1900.0,25.5058,25.5132,25.4984,25.5058,1900.0
2012-03-05 14:00:00,34.47,34.49,34.46,34.49,8800.0,25.5058,25.5206,25.4984,25.5206,8800.0
2012-03-05 14:05:00,34.49,34.49,34.49,34.49,400.0,25.5206,25.5206,25.5206,25.5206,400.0
2012-03-05 14:10:00,34.48,34.5,34.47,34.49,13800.0,25.5132,25.528,25.5058,25.5206,13800.0
2012-03-05 14:15:00,34.49,34.49,34.47,34.47,2500.0,25.5206,25.5206,25.5058,25.5058,2500.0
2012-03-05 14:20:00,34.47,34.5,34.47,34.48,10300.0,25.5058,25.528,25.5058,25.5132,10300.0
2012-03-05 14:25:00,34.49,34.51,34.49,34.5,4600.0,25.5206,25.5354,25.5206,25.528,4600.0
2012-03-05 14:30:00,34.49,34.49,34.47,34.48,4500.0,25.5206,25.5206,25.5058,25.5132,4500.0
2012-03-05 14:35:00,34.49,34.52,34.49,34.52,14800.0,25.5206,25.5428,25.5206,25.5428,14800.0
2012-03-05 14:40:00,34.53,34.53,34.51,34.51,2300.0,25.5502,25.5502,25.5354,25.5354,2300.0
2012-03-05 14:45:00,34.51,34.51,34.47,34.48,3000.0,25.5354,25.5354,25.5058,25.5132,3000.0
2012-03-05 14:50:00,34.47,34.49,34.47,34.49,4500.0,25.5058,25.5206,25.5058,25.5206,4500.0
2012-03-05 14:55:00,34.5,34.55,34.49,34.55,13200.0,25.528,25.565,25.5206,25.565,13200.0
2012-03-05 15:00:00,34.55,34.57,34.55,34.56,1800.0,25.565,25.5798,25.565,25.5724,1800.0
2012-03-05 15:05:00,34.55,34.55,34.51,34.52,5700.0,25.565,25.565,25.5354,25.5428,5700.0
2012-03-05 15:10:00,34.52,34.54,34.51,34.52,7700.0,25.5428,25.5576,25.5354,25.5428,7700.0
2012-03-05 15:15:00,34.51,34.54,34.5,34.52,5200.0,25.5354,25.5576,25.528,25.5428,5200.0
2012-03-05 15:20:00,34.53,34.53,34.5,34.5,4800.0,25.5502,25.5502,25.528,25.528,4800.0
2012-03-05 15:25:00,34.49,34.49,34.45,34.45,5200.0,25.5206,25.5206,25.491,25.491,5200.0
2012-03-05 15:30:00,34.46,34.46,34.43,34.46,4900.0,25.4984,25.4984,25.4762,25.4984,4900.0
2012-03-05 15:35:00,34.45,34.46,34.45,34.45,2300.0,25.491,25.4984,25.491,25.491,2300.0
2012-03-05 15:40:00,34.46,34.47,34.44,34.44,10100.0,25.4984,25.5058,25.4836,25.4836,10100.0
2012-03-05 15:45:00,34.44,34.5,34.44,34.47,12200.0,25.4836,25.528,25.4836,25.5058,12200.0
2012-03-05 15:50:00,34.47,34.47,34.44,34.44,12100.0,25.5058,25.5058,25.4836,25.4836,12100.0
2012-03-05 15:55:00,34.43,34.47,34.43,34.46,31400.0,25.4762,25.5058,25.4762,25.4984,31400.0
2012-03-06 09:30:00,34.22,34.25,34.2,34.24,3300.0,25.3209,25.3431,25.3061,25.3357,3300.0
2012-03-06 09:35:00,34.22,34.38,34.2,34.27,2100.0,25.3209,25.4392,25.3061,25.3579,2100.0
2012-03-06 09:40:00,34.27,34.4,34.27,34.4,1800.0,25.3579,25.454,25.3579,25.454,1800.0
2012-03-06 09:45:00,34.38,34.38,34.3,34.3,4000.0,25.4392,25.4392,25.3801,25.3801,4000.0
2012-03-06 09:50:00,34.26,34.31,34.25,34.28,4200.0,25.3505,25.3875,25.3431,25.3653,4200.0
2012-03-06 09:55:00,34.29,34.31,34.27,34.29,2500.0,25.3727,25.3875,25.3579,25.3727,2500.0
2012-03-06 10:00:00,34.27,34.31,34.22,34.26,9200.0,25.3579,25.3875,25.3209,25.3505,9200.0
2012-03-06 10:05:00,34.24,34.27,34.24,34.26,2300.0,25.3357,25.3579,25.3357,25.3505,2300.0
2012-03-06 10:10:00,34.24,34.28,34.24,34.27,1800.0,25.3357,25.3653,25.3357,25.3579,1800.0
2012-03-06 10:15:00,34.24,34.28,34.23,34.26,3100.0,25.3357,25.3653,25.3283,25.3505,3100.0
2012-03-06 10:20:00,34.25,34.29,34.25,34.29,2000.0,25.3431,25.3727,25.3431,25.3727,2000.0
2012-03-06 10:25:00,34.25,34.29,34.25,34.29,3600.0,25.3431,25.3727,25.3431,25.3727,3600.0
2012-03-06 10:30:00,34.29,34.29,34.29,34.29,700.0,25.3727,25.3727,25.3727,25.3727,700.0
2012-03-06 10:35:00,34.29,34.38,34.28,34.35,3400.0,25.3727,25.4392,25.3653,25.4171,3400.0
2012-03-06 10:40:00,34.37,34.39,34.35,34.35,3900.0,25.4319,25.4466,25.4171,25.4171,3900.0
2012-03-06 10:45:00,34.34,34.36,34.28,34.31,4700.0,25.4097,25.4245,25.3653,25.3875,4700.0
2012-03-06 10:50:00,34.3,34.31,34.29,34.3,500.0,25.3801,25.3875,25.3727,25.3801,500.0
2012-03-06 10:55:00,34.3,34.3,34.29,34.29,200.0,25.3801,25.3801,25.3727,25.3727,200.0
2012-03-06 11:00:00,34.29,34.33,34.27,34.33,3800.0,25.3727,25.4023,25.3579,25.4023,3800.0
2012-03-06 11:05:00,34.31,34.35,34.3,34.33,2000.0,25.3875,25.4171,25.3801,25.4023,2000.0
2012-03-06 11:10:00,34.33,34.34,34.3,34.32,1700.0,25.4023,25.4097,25.3801,25.3949,1700.0
2012-03-06 11:15:00,34.28,34.33,34.27,34.32,6700.0,25.3653,25.4023,25.3579,25.3949,6700.0
2012-03-06 11:20:00,34.33,34.35,34.32,34.35,4400.0,25.4023,25.4171,25.3949,25.4171,4400.0
2012-03-06 11:25:00,34.33,34.35,34.31,34.33,1800.0,25.4023,25.4171,25.3875,25.4023,1800.0
2012-03-06 11:30:00,34.35,34.35,34.28,34.3,5300.0,25.4171,25.4171,25.3653,25.3801,5300.0
2012-03-06 11:35:00,34.31,34.32,34.28,34.32,3900.0,25.3875,25.3949,25.3653,25.3949,3900.0
2012-03-06 11:40:00,34.31,34.33,34.3,34.32,900.0,25.3875,25.4023,25.3801,25.3949,900.0
2012-03-06 11:45:00,34.32,34.33,34.3,34.33,1600.0,25.3949,25.4023,25.3801,25.4023,1600.0
2012-03-06 11:50:00,34.31,34.35,34.31,34.33,2600.0,25.3875,25.4171,25.3875,25.4023,2600.0
2012-03-06 11:55:00,34.33,34.33,34.32,34.32,800.0,25.4023,25.4023,25.3949,25.3949,800.0
2012-03-06 12:00:00,34.32,34.36,34.32,34.36,4900.0,25.3949,25.4245,25.3949,25.4245,4900.0
2012-03-06 12:05:00,34.35,34.35,34.28,34.28,2800.0,25.4171,25.4171,25.3653,25.3653,2800.0
2012-03-06 12:10:00,34.28,34.28,34.24,34.24,2100.0,25.3653,25.3653,25.3357,25.3357,2100.0
2012-03-06 12:15:00,34.22,34.27,34.22,34.25,3500.0,25.3209,25.3579,25.3209,25.3431,3500.0
2012-03-06 12:20:00,34.26,34.28,34.26,34.27,3700.0,25.3505,25.3653,25.3505,25.3579,3700.0
2012-03-06 12:25:00,34.25,34.27,34.24,34.26,2600.0,25.3431,25.3579,25.3357,25.3505,2600.0
2012-03-06 12:30:00,34.3,34.3,34.29,34.3,600.0,25.3801,25.3801,25.3727,25.3801,600.0
2012-03-06 12:35:00,34.3,34.33,34.3,34.33,1300.0,25.3801,25.4023,25.3801,25.4023,1300.0
2012-03-06 12:40:00,34.33,34.33,34.31,34.32,1900.0,25.4023,25.4023,25.3875,25.3949,1900.0
2012-03-06 12:45:00,34.33,34.34,34.32,34.34,1000.0,25.4023,25.4097,25.3949,25.4097,1000.0
2012-03-06 12:50:00,34.36,34.36,34.34,34.35,1400.0,25.4245,25.4245,25.4097,25.4171,1400.0
2012-03-06 12:55:00,34.36,34.36,34.34,34.35,800.0,25.4245,25.4245,25.4097,25.4171,800.0
2012-03-06 13:00:00,34.35,34.41,34.34,34.4,7400.0,25.4171,25.4614,25.4097,25.454,7400.0
2012-03-06 13:05:00,34.38,34.39,34.38,34.38,2300.0,25.4392,25.4466,25.4392,25.4392,2300.0
2012-03-06 13:10:00,34.38,34.4,34.38,34.4,1700.0,25.4392,25.454,25.4392,25.454,1700.0
2012-03-06 13:15:00,34.39,34.4,34.38,34.4,2000.0,25.4466,25.454,25.4392,25.454,2000.0
2012-03-06 13:20:00,34.4,34.41,34.37,34.37,3200.0,25.454,25.4614,25.4319,25.4319,3200.0
2012-03-06 13:25:00,34.39,34.4,34.38,34.4,5600.0,25.4466,25.454,25.4392,25.454,5600.0
2012-03-06 13:30:00,34.4,34.41,34.4,34.4,3000.0,25.454,25.4614,25.454,25.454,3000.0
2012-03-06 13:35:00,34.41,34.41,34.38,34.4,3500.0,25.4614,25.4614,25.4392,25.454,3500.0
2012-03-06 13:40:00,34.4,34.41,34.37,34.41,10400.0,25.454,25.4614,25.4319,25.4614,10400.0
2012-03-06 13:45:00,34.41,34.45,34.4,34.45,17400.0,25.4614,25.491,25.454,25.491,17400.0
2012-03-06 13:50:00,34.45,34.45,34.44,34.44,3300.0,25.491,25.491,25.4836,25.4836,3300.0
2012-03-06 13:55:00,34.44,34.45,34.44,34.45,2200.0,25.4836,25.491,25.4836,25.491,2200.0
2012-03-06 14:00:00,34.45,34.45,34.41,34.42,8100.0,25.491,25.491,25.4614,25.4688,8100.0
2012-03-06 14:05:00,34.42,34.42,34.4,34.42,7700.0,25.4688,25.4688,25.454,25.4688,7700.0
2012-03-06 14:10:00,34.43,34.43,34.4,34.43,5800.0,25.4762,25.4762,25.454,25.4762,5800.0
2012-03-06 14:15:00,34.43,34.43,34.41,34.41,5100.0,25.4762,25.4762,25.4614,25.4614,5100.0
2012-03-06 14:20:00,34.41,34.42,34.39,34.42,11300.0,25.4614,25.4688,25.4466,25.4688,11300.0
2012-03-06 14:25:00,34.41,34.42,34.39,34.42,9200.0,25.4614,25.4688,25.4466,25.4688,9200.0
2012-03-06 14:30:00,34.41,34.42,34.38,34.38,11600.0,25.4614,25.4688,25.4392,25.4392,11600.0
2012-03-06 14:35:00,34.37,34.42,34.35,34.42,29800.0,25.4319,25.4688,25.4171,25.4688,29800.0
2012-03-06 14:40:00,34.41,34.41,34.39,34.39,4900.0,25.4614,25.4614,25.4466,25.4466,4900.0
2012-03-06 14:45:00,34.4,34.4,34.39,34.4,1900.0,25.454,25.454,25.4466,25.454,1900.0
2012-03-06 14:50:00,34.4,34.41,34.37,34.37,9300.0,25.454,25.4614,25.4319,25.4319,9300.0
2012-03-06 14:55:00,34.37,34.38,34.37,34.38,2600.0,25.4319,25.4392,25.4319,25.4392,2600.0
2012-03-06 15:00:00,34.37,34.38,34.37,34.38,3900.0,25.4319,25.4392,25.4319,25.4392,3900.0
2012-03-06 15:05:00,34.38,34.38,34.37,34.38,14700.0,25.4392,25.4392,25.4319,25.4392,14700.0
2012-03-06 15:10:00,34.37,34.38,34.37,34.37,2600.0,25.4319,25.4392,25.4319,25.4319,2600.0
2012-03-06 15:15:00,34.38,34.39,34.37,34.39,5100.0,25.4392,25.4466,25.4319,25.4466,5100.0
2012-03-06 15:20:00,34.38,34.39,34.36,34.37,5300.0,25.4392,25.4466,25.4245,25.4319,5300.0
2012-03-06 15:25:00,34.37,34.37,34.33,34.33,9900.0,25.4319,25.4319,25.4023,25.4023,9900.0
2012-03-06 15:30:00,34.34,34.34,34.3,34.3,6600.0,25.4097,25.4097,25.3801,25.3801,6600.0
2012-03-06 15:35:00,34.3,34.31,34.29,34.29,14000.0,25.3801,25.3875,25.3727,25.3727,14000.0
2012-03-06 15:40:00,34.29,34.32,34.29,34.3,17700.0,25.3727,25.3949,25.3727,25.3801,17700.0
2012-03-06 15:45:00,34.29,34.29,34.24,34.25,36500.0,25.3727,25.3727,25.3357,25.3431,36500.0
2012-03-06 15:50:00,34.25,34.29,34.25,34.28,18100.0,25.3431,25.3727,25.3431,25.3653,18100.0
2012-03-06 15:55:00,34.27,34.28,34.24,34.24,57600.0,25.3579,25.3653,25.3357,25.3357,57600.0
2012-03-07 09:30:00,34.26,34.32,34.14,34.15,6100.0,25.3505,25.3949,25.2617,25.2691,6100.0
2012-03-07 09:35:00,34.17,34.17,34.08,34.09,2100.0,25.2839,25.2839,25.2173,25.2247,2100.0
2012-03-07 09:40:00,34.08,34.1,34.07,34.09,4700.0,25.2173,25.2321,25.2099,25.2247,4700.0
2012-03-07 09:45:00,34.09,34.11,34.04,34.09,6700.0,25.2247,25.2395,25.1877,25.2247,6700.0
2012-03-07 09:50:00,34.07,34.11,34.07,34.08,5100.0,25.2099,25.2395,25.2099,25.2173,5100.0
2012-03-07 09:55:00,34.09,34.09,34.05,34.06,7900.0,25.2247,25.2247,25.1951,25.2025,7900.0
2012-03-07 10:00:00,34.05,34.09,34.05,34.09,7600.0,25.1951,25.2247,25.1951,25.2247,7600.0
2012-03-07 10:05:00,34.13,34.19,34.13,34.17,8800.0,25.2543,25.2987,25.2543,25.2839,8800.0
2012-03-07 10:10:00,34.16,34.19,34.16,34.19,1400.0,25.2765,25.2987,25.2765,25.2987,1400.0
2012-03-07 10:15:00,34.19,34.25,34.19,34.24,4200.0,25.2987,25.3431,25.2987,25.3357,4200.0
2012-03-07 10:20:00,34.25,34.25,34.19,34.19,2200.0,25.3431,25.3431,25.2987,25.2987,2200.0
2012-03-07 10:25:00,34.19,34.22,34.16,34.16,2100.0,25.2987,25.3209,25.2765,25.2765,2100.0
2012-03-07 10:30:00,34.18,34.19,34.17,34.19,2100.0,25.2913,25.2987,25.2839,25.2987,2100.0
2012-03-07 10:35:00,34.19,34.19,34.18,34.18,2800.0,25.2987,25.2987,25.2913,25.2913,2800.0
2012-03-07 10:40:00,34.18,34.22,34.18,34.22,2400.0,25.2913,25.3209,25.2913,25.3209,2400.0
2012-03-07 10:45:00,34.23,34.23,34.21,34.21,3100.0,25.3283,25.3283,25.3135,25.3135,3100.0
2012-03-07 10:50:00,34.21,34.21,34.18,34.18,3700.0,25.3135,25.3135,25.2913,25.2913,3700.0
2012-03-07 10:55:00,34.19,34.21,34.18,34.18,2300.0,25.2987,25.3135,25.2913,25.2913,2300.0
2012-03-07 11:00:00,34.19,34.2,34.18,34.18,3000.0,25.2987,25.3061,25.2913,25.2913,3000.0
2012-03-07 11:05:00,34.17,34.2,34.17,34.19,2300.0,25.2839,25.3061,25.2839,25.2987,2300.0
2012-03-07 11:10:00,34.19,34.21,34.19,34.2,2400.0,25.2987,25.3135,25.2987,25.3061,2400.0
2012-03-07 11:15:00,34.2,34.24,34.2,34.24,1900.0,25.3061,25.3357,25.3061,25.3357,1900.0
2012-03-07 11:20:00,34.24,34.27,34.24,34.27,1800.0,25.3357,25.3579,25.3357,25.3579,1800.0
2012-03-07 11:25:00,34.27,34.29,34.24,34.24,6800.0,25.3579,25.3727,25.3357,25.3357,6800.0
2012-03-07 11:30:00,34.24,34.26,34.22,34.23,5700.0,25.3357,25.3505,25.3209,25.3283,5700.0
2012-03-07 11:35:00,34.22,34.22,34.21,34.21,3600.0,25.3209,25.3209,25.3135,25.3135,3600.0
2012-03-07 11:40:00,34.21,34.21,34.2,34.2,4300.0,25.3135,25.3135,25.3061,25.3061,4300.0
2012-03-07 11:45:00,34.2,34.21,34.2,34.2,4500.0,25.3061,25.3135,25.3061,25.3061,4500.0
2012-03-07 11:50:00,34.21,34.25,34.21,34.25,3000.0,25.3135,25.3431,25.3135,25.3431,3000.0
2012-03-07 11:55:00,34.24,34.25,34.19,34.2,29400.0,25.3357,25.3431,25.2987,25.3061,29400.0
2012-03-07 12:00:00,34.19,34.22,34.17,34.18,17800.0,25.2987,25.3209,25.2839,25.2913,17800.0
2012-03-07 12:05:00,34.18,34.18,34.17,34.18,800.0,25.2913,25.2913,25.2839,25.2913,800.0
2012-03-07 12:10:00,34.17,34.18,34.16,34.18,2400.0,25.2839,25.2913,25.2765,25.2913,2400.0
2012-03-07 12:15:00,34.17,34.17,34.15,34.16,2300.0,25.2839,25.2839,25.2691,25.2765,2300.0
2012-03-07 12:20:00,34.16,34.18,34.16,34.18,800.0,25.2765,25.2913,25.2765,25.2913,800.0
2012-03-07 12:25:00,34.17,34.18,34.17,34.17,1900.0,25.2839,25.2913,25.2839,25.2839,1900.0
2012-03-07 12:30:00,34.17,34.17,34.15,34.16,2100.0,25.2839,25.2839,25.2691,25.2765,2100.0
2012-03-07 12:35:00,34.16,34.19,34.16,34.19,2000.0,25.2765,25.2987,25.2765,25.2987,2000.0
2012-03-07 12:40:00,34.19,34.21,34.18,34.18,4600.0,25.2987,25.3135,25.2913,25.2913,4600.0
2012-03-07 12:45:00,34.18,34.19,34.17,34.17,1100.0,25.2913,25.2987,25.2839,25.2839,1100.0
2012-03-07 12:50:00,34.17,34.18,34.17,34.18,900.0,25.2839,25.2913,25.2839,25.2913,900.0
2012-03-07 12:55:00,34.18,34.18,34.17,34.18,1700.0,25.2913,25.2913,25.2839,25.2913,1700.0
2012-03-07 13:00:00,34.17,34.2,34.16,34.2,5000.0,25.2839,25.3061,25.2765,25.3061,5000.0
2012-03-07 13:05:00,34.2,34.22,34.2,34.21,4700.0,25.3061,25.3209,25.3061,25.3135,4700.0
2012-03-07 13:10:00,34.21,34.21,34.19,34.2,1100.0,25.3135,25.3135,25.2987,25.3061,1100.0
2012-03-07 13:15:00,34.2,34.2,34.19,34.19,1500.0,25.3061,25.3061,25.2987,25.2987,1500.0
2012-03-07 13:20:00,34.19,34.19,34.17,34.17,2100.0,25.2987,25.2987,25.2839,25.2839,2100.0
2012-03-07 13:25:00,34.17,34.18,34.17,34.17,1100.0,25.2839,25.2913,25.2839,25.2839,1100.0
2012-03-07 13:30:00,34.17,34.22,34.17,34.21,3500.0,25.2839,25.3209,25.2839,25.3135,3500.0
2012-03-07 13:35:00,34.2,34.2,34.19,34.19,1700.0,25.3061,25.3061,25.2987,25.2987,1700.0
2012-03-07 13:40:00,34.2,34.2,34.18,34.18,1400.0,25.3061,25.3061,25.2913,25.2913,1400.0
2012-03-07 13:45:00,34.18,34.18,34.17,34.17,1500.0,25.2913,25.2913,25.2839,25.2839,1500.0
2012-03-07 13:50:00,34.18,34.18,34.16,34.18,9500.0,25.2913,25.2913,25.2765,25.2913,9500.0
2012-03-07 13:55:00,34.18,34.18,34.17,34.17,3700.0,25.2913,25.2913,25.2839,25.2839,3700.0
2012-03-07 14:00:00,34.18,34.26,34.17,34.26,2900.0,25.2913,25.3505,25.2839,25.3505,2900.0
2012-03-07 14:05:00,34.26,34.26,34.25,34.25,700.0,25.3505,25.3505,25.3431,25.3431,700.0
2012-03-07 14:10:00,34.26,34.26,34.23,34.25,3500.0,25.3505,25.3505,25.3283,25.3431,3500.0
2012-03-07 14:15:00,34.25,34.28,34.25,34.26,6200.0,25.3431,25.3653,25.3431,25.3505,6200.0
2012-03-07 14:20:00,34.26,34.28,34.26,34.27,3500.0,25.3505,25.3653,25.3505,25.3579,3500.0
2012-03-07 14:25:00,34.28,34.28,34.26,34.27,7500.0,25.3653,25.3653,25.3505,25.3579,7500.0
2012-03-07 14:30:00,34.26,34.26,34.23,34.24,4400.0,25.3505,25.3505,25.3283,25.3357,4400.0
2012-03-07 14:35:00,34.23,34.23,34.21,34.23,4600.0,25.3283,25.3283,25.3135,25.3283,4600.0
2012-03-07 14:40:00,34.23,34.23,34.21,34.23,10500.0,25.3283,25.3283,25.3135,25.3283,10500.0
2012-03-07 14:45:00,34.23,34.24,34.22,34.23,12200.0,25.3283,25.3357,25.3209,25.3283,12200.0
2012-03-07 14:50:00,34.25,34.33,34.25,34.32,5400.0,25.3431,25.4023,25.3431,25.3949,5400.0
2012-03-07 14:55:00,34.33,34.35,34.33,34.34,8100.0,25.4023,25.4171,25.4023,25.4097,8100.0
2012-03-07 15:00:00,34.35,34.35,34.3,34.32,5400.0,25.4171,25.4171,25.3801,25.3949,5400.0
2012-03-07 15:05:00,34.32,34.33,34.32,34.33,3400.0,25.3949,25.4023,25.3949,25.4023,3400.0
2012-03-07 15:10:00,34.33,34.36,34.33,34.35,6300.0,25.4023,25.4245,25.4023,25.4171,6300.0
2012-03-07 15:15:00,34.36,34.39,34.35,34.39,6700.0,25.4245,25.4466,25.4171,25.4466,6700.0
2012-03-07 15:20:00,34.38,34.4,34.38,34.38,6400.0,25.4392,25.454,25.4392,25.4392,6400.0
2012-03-07 15:25:00,34.37,34.38,34.35,34.36,6700.0,25.4319,25.4392,25.4171,25.4245,6700.0
2012-03-07 15:30:00,34.36,34.39,34.36,34.39,10100.0,25.4245,25.4466,25.4245,25.4466,10100.0
2012-03-07 15:35:00,34.38,34.4,34.38,34.4,9100.0,25.4392,25.454,25.4392,25.454,9100.0
2012-03-07 15:40:00,34.39,34.41,34.39,34.4,8000.0,25.4466,25.4614,25.4466,25.454,8000.0
2012-03-07 15:45:00,34.4,34.45,34.4,34.44,21200.0,25.454,25.491,25.454,25.4836,21200.0
2012-03-07 15:50:00,34.44,34.44,34.43,34.44,19300.0,25.4836,25.4836,25.4762,25.4836,19300.0
2012-03-07 15:55:00,34.44,34.47,34.43,34.46,80700.0,25.4836,25.5058,25.4762,25.4984,80700.0
2012-03-08 09:30:00,34.56,34.61,34.54,34.58,11000.0,25.5724,25.6094,25.5576,25.5872,11000.0
2012-03-08 09:35:00,34.58,34.58,34.53,34.55,1900.0,25.5872,25.5872,25.5502,25.565,1900.0
2012-03-08 09:40:00,34.59,34.6,34.58,34.59,4200.0,25.5946,25.602,25.5872,25.5946,4200.0
2012-03-08 09:45:00,34.61,34.64,34.57,34.57,1900.0,25.6094,25.6316,25.5798,25.5798,1900.0
2012-03-08 09:50:00,34.57,34.59,34.55,34.55,2500.0,25.5798,25.5946,25.565,25.565,2500.0
2012-03-08 09:55:00,34.54,34.59,34.52,34.58,5400.0,25.5576,25.5946,25.5428,25.5872,5400.0
2012-03-08 10:00:00,34.56,34.57,34.52,34.54,3100.0,25.5724,25.5798,25.5428,25.5576,3100.0
2012-03-08 10:05:00,34.52,34.53,34.49,34.5,8900.0,25.5428,25.5502,25.5206,25.528,8900.0
2012-03-08 10:10:00,34.49,34.53,34.48,34.53,16600.0,25.5206,25.5502,25.5132,25.5502,16600.0
2012-03-08 10:15:00,34.54,34.56,34.54,34.56,1800.0,25.5576,25.5724,25.5576,25.5724,1800.0
2012-03-08 10:20:00,34.57,34.58,34.53,34.53,8100.0,25.5798,25.5872,25.5502,25.5502,8100.0
2012-03-08 10:25:00,34.54,34.55,34.54,34.55,2700.0,25.5576,25.565,25.5576,25.565,2700.0
2012-03-08 10:30:00,34.56,34.58,34.56,34.57,1000.0,25.5724,25.5872,25.5724,25.5798,1000.0
2012-03-08 10:35:00,34.58,34.59,34.56,34.57,10800.0,25.5872,25.5946,25.5724,25.5798,10800.0
2012-03-08 10:40:00,34.57,34.6,34.56,34.6,8900.0,25.5798,25.602,25.5724,25.602,8900.0
2012-03-08 10:45:00,34.61,34.7,34.61,34.7,17300.0,25.6094,25.676,25.6094,25.676,17300.0
2012-03-08 10:50:00,34.7,34.73,34.7,34.73,6400.0,25.676,25.6982,25.676,25.6982,6400.0
2012-03-08 10:55:00,34.72,34.73,34.7,34.73,7900.0,25.6908,25.6982,25.676,25.6982,7900.0
2012-03-08 11:00:00,34.71,34.8,34.7,34.79,15700.0,25.6834,25.75,25.676,25.7426,15700.0
2012-03-08 11:05:00,34.8,34.87,34.79,34.87,11900.0,25.75,25.8018,25.7426,25.8018,11900.0
2012-03-08 11:10:00,34.87,34.87,34.84,34.87,8500.0,25.8018,25.8018,25.7796,25.8018,8500.0
2012-03-08 11:15:00,34.87,34.88,34.86,34.88,3500.0,25.8018,25.8092,25.7944,25.8092,3500.0
2012-03-08 11:20:00,34.87,34.87,34.82,34.83,5200.0,25.8018,25.8018,25.7648,25.7722,5200.0
2012-03-08 11:25:00,34.83,34.84,34.81,34.82,3000.0,25.7722,25.7796,25.7574,25.7648,3000.0
2012-03-08 11:30:00,34.82,34.82,34.81,34.81,2400.0,25.7648,25.7648,25.7574,25.7574,2400.0
2012-03-08 11:35:00,34.82,34.84,34.82,34.84,2400.0,25.7648,25.7796,25.7648,25.7796,2400.0
2012-03-08 11:40:00,34.84,34.84,34.83,34.83,3500.0,25.7796,25.7796,25.7722,25.7722,3500.0
2012-03-08 11:45:00,34.83,34.84,34.83,34.84,1800.0,25.7722,25.7796,25.7722,25.7796,1800.0
2012-03-08 11:50:00,34.84,34.87,34.84,34.84,8500.0,25.7796,25.8018,25.7796,25.7796,8500.0
2012-03-08 11:55:00,34.83,34.84,34.83,34.84,3700.0,25.7722,25.7796,25.7722,25.7796,3700.0
2012-03-08 12:00:00,34.83,34.84,34.8,34.81,12400.0,25.7722,25.7796,25.75,25.7574,12400.0
2012-03-08 12:05:00,34.81,34.81,34.8,34.8,2100.0,25.7574,25.7574,25.75,25.75,2100.0
2012-03-08 12:10:00,34.82,34.82,34.8,34.8,2700.0,25.7648,25.7648,25.75,25.75,2700.0
2012-03-08 12:15:00,34.8,34.8,34.79,34.8,1900.0,25.75,25.75,25.7426,25.75,1900.0
2012-03-08 12:20:00,34.8,34.81,34.78,34.79,4200.0,25.75,25.7574,25.7352,25.7426,4200.0
2012-03-08 12:25:00,34.79,34.8,34.78,34.78,2700.0,25.7426,25.75,25.7352,25.7352,2700.0
2012-03-08 12:30:00,34.78,34.79,34.78,34.78,1500.0,25.7352,25.7426,25.7352,25.7352,1500.0
2012-03-08 12:35:00,34.78,34.79,34.76,34.76,2600.0,25.7352,25.7426,25.7204,25.7204,2600.0
2012-03-08 12:40:00,34.77,34.78,34.76,34.77,3600.0,25.7278,25.7352,25.7204,25.7278,3600.0
2012-03-08 12:45:00,34.76,34.79,34.76,34.79,5100.0,25.7204,25.7426,25.7204,25.7426,5100.0
2012-03-08 12:50:00,34.79,34.8,34.78,34.8,3000.0,25.7426,25.75,25.7352,25.75,3000.0
2012-03-08 12:55:00,34.8,34.8,34.79,34.79,1300.0,25.75,25.75,25.7426,25.7426,1300.0
2012-03-08 13:00:00,34.79,34.81,34.79,34.81,2700.0,25.7426,25.7574,25.7426,25.7574,2700.0
2012-03-08 13:05:00,34.81,34.84,34.81,34.84,3000.0,25.7574,25.7796,25.7574,25.7796,3000.0
2012-03-08 13:10:00,34.84,34.84,34.82,34.83,2700.0,25.7796,25.7796,25.7648,25.7722,2700.0
2012-03-08 13:15:00,34.83,34.86,34.83,34.85,2100.0,25.7722,25.7944,25.7722,25.787,2100.0
2012-03-08 13:20:00,34.85,34.86,34.85,34.85,2500.0,25.787,25.7944,25.787,25.787,2500.0
2012-03-08 13:25:00,34.85,34.85,34.82,34.82,2000.0,25.787,25.787,25.7648,25.7648,2000.0
2012-03-08 13:30:00,34.82,34.82,34.81,34.82,1800.0,25.7648,25.7648,25.7574,25.7648,1800.0
2012-03-08 13:35:00,34.82,34.82,34.81,34.82,2600.0,25.7648,25.7648,25.7574,25.7648,2600.0
2012-03-08 13:40:00,34.81,34.82,34.8,34.81,2800.0,25.7574,25.7648,25.75,25.7574,2800.0
2012-03-08 13:45:00,34.81,34.82,34.81,34.82,1500.0,25.7574,25.7648,25.7574,25.7648,1500.0
2012-03-08 13:50:00,34.82,34.83,34.82,34.83,2300.0,25.7648,25.7722,25.7648,25.7722,2300.0
2012-03-08 13:55:00,34.83,34.84,34.82,34.83,5100.0,25.7722,25.7796,25.7648,25.7722,5100.0
2012-03-08 14:00:00,34.83,34.84,34.81,34.81,2000.0,25.7722,25.7796,25.7574,25.7574,2000.0
2012-03-08 14:05:00,34.81,34.81,34.79,34.79,5600.0,25.7574,25.7574,25.7426,25.7426,5600.0
2012-03-08 14:10:00,34.79,34.8,34.78,34.79,4500.0,25.7426,25.75,25.7352,25.7426,4500.0
2012-03-08 14:15:00,34.78,34.79,34.76,34.77,5400.0,25.7352,25.7426,25.7204,25.7278,5400.0
2012-03-08 14:20:00,34.77,34.77,34.76,34.77,2600.0,25.7278,25.7278,25.7204,25.7278,2600.0
2012-03-08 14:25:00,34.76,34.78,34.76,34.77,6100.0,25.7204,25.7352,25.7204,25.7278,6100.0
2012-03-08 14:30:00,34.77,34.78,34.76,34.78,5200.0,25.7278,25.7352,25.7204,25.7352,5200.0
2012-03-08 14:35:00,34.78,34.8,34.77,34.8,5600.0,25.7352,25.75,25.7278,25.75,5600.0
2012-03-08 14:40:00,34.8,34.82,34.79,34.8,7000.0,25.75,25.7648,25.7426,25.75,7000.0
2012-03-08 14:45:00,34.8,34.82,34.79,34.82,9400.0,25.75,25.7648,25.7426,25.7648,9400.0
2012-03-08 14:50:00,34.82,34.87,34.81,34.86,19500.0,25.7648,25.8018,25.7574,25.7944,19500.0
2012-03-08 14:55:00,34.86,34.88,34.85,34.86,3100.0,25.7944,25.8092,25.787,25.7944,3100.0
2012-03-08 15:00:00,34.87,34.88,34.86,34.87,6100.0,25.8018,25.8092,25.7944,25.8018,6100.0
2012-03-08 15:05:00,34.87,34.88,34.86,34.86,5800.0,25.8018,25.8092,25.7944,25.7944,5800.0
2012-03-08 15:10:00,34.86,34.87,34.86,34.86,5500.0,25.7944,25.8018,25.7944,25.7944,5500.0
2012-03-08 15:15:00,34.86,34.87,34.86,34.86,5000.0,25.7944,25.8018,25.7944,25.7944,5000.0
2012-03-08 15:20:00,34.86,34.87,34.85,34.85,16300.0,25.7944,25.8018,25.787,25.787,16300.0
2012-03-08 15:25:00,34.86,34.86,34.85,34.86,13400.0,25.7944,25.7944,25.787,25.7944,13400.0
2012-03-08 15:30:00,34.86,34.88,34.86,34.88,9400.0,25.7944,25.8092,25.7944,25.8092,9400.0
2012-03-08 15:35:00,34.88,34.88,34.87,34.88,5400.0,25.8092,25.8092,25.8018,25.8092,5400.0
2012-03-08 15:40:00,34.87,34.92,34.87,34.89,25600.0,25.8018,25.8388,25.8018,25.8166,25600.0
2012-03-08 15:45:00,34.89,34.9,34.87,34.88,17800.0,25.8166,25.824,25.8018,25.8092,17800.0
2012-03-08 15:50:00,34.9,34.93,34.89,34.93,12900.0,25.824,25.8462,25.8166,25.8462,12900.0
2012-03-08 15:55:00,34.92,34.93,34.91,34.93,32400.0,25.8388,25.8462,25.8314,25.8462,32400.0
2012-03-09 09:30:00,34.97,34.98,34.89,34.92,5300.0,25.8758,25.8832,25.8166,25.8388,5300.0
2012-03-09 09:35:00,34.91,34.93,34.9,34.92,6700.0,25.8314,25.8462,25.824,25.8388,6700.0
2012-03-09 09:40:00,34.9,34.98,34.9,34.97,12600.0,25.824,25.8832,25.824,25.8758,12600.0
2012-03-09 09:45:00,34.97,35.05,34.94,35.04,18600.0,25.8758,25.935,25.8536,25.9276,18600.0
2012-03-09 09:50:00,35.05,35.07,35.02,35.02,16300.0,25.935,25.9498,25.9128,25.9128,16300.0
2012-03-09 09:55:00,35.02,35.05,34.99,35.05,17400.0,25.9128,25.935,25.8906,25.935,17400.0
2012-03-09 10:00:00,35.05,35.1,35.04,35.06,32900.0,25.935,25.972,25.9276,25.9424,32900.0
2012-03-09 10:05:00,35.06,35.06,34.98,35.0,17800.0,25.9424,25.9424,25.8832,25.898,17800.0
2012-03-09 10:10:00,35.0,35.06,34.99,35.04,18100.0,25.898,25.9424,25.8906,25.9276,18100.0
2012-03-09 10:15:00,35.04,35.12,35.04,35.12,13900.0,25.9276,25.9868,25.9276,25.9868,13900.0
2012-03-09 10:20:00,35.12,35.12,35.1,35.12,19400.0,25.9868,25.9868,25.972,25.9868,19400.0
2012-03-09 10:25:00,35.11,35.21,35.11,35.17,18400.0,25.9794,26.0534,25.9794,26.0238,18400.0
2012-03-09 10:30:00,35.17,35.2,35.12,35.14,8900.0,26.0238,26.046,25.9868,26.0016,8900.0
2012-03-09 10:35:00,35.16,35.18,35.1,35.11,3000.0,26.0164,26.0312,25.972,25.9794,3000.0
2012-03-09 10:40:00,35.14,35.17,35.11,35.12,7700.0,26.0016,26.0238,25.9794,25.9868,7700.0
2012-03-09 10:45:00,35.13,35.15,35.13,35.15,4000.0,25.9942,26.009,25.9942,26.009,4000.0
2012-03-09 10:50:00,35.14,35.15,35.12,35.13,1300.0,26.0016,26.009,25.9868,25.9942,1300.0
2012-03-09 10:55:00,35.12,35.13,35.11,35.11,1800.0,25.9868,25.9942,25.9794,25.9794,1800.0
2012-03-09 11:00:00,35.1,35.12,35.07,35.1,8000.0,25.972,25.9868,25.9498,25.972,8000.0
2012-03-09 11:05:00,35.11,35.11,35.09,35.09,1900.0,25.9794,25.9794,25.9646,25.9646,1900.0
2012-03-09 11:10:00,35.09,35.12,35.09,35.09,4700.0,25.9646,25.9868,25.9646,25.9646,4700.0
2012-03-09 11:15:00,35.09,35.09,35.03,35.04,12700.0,25.9646,25.9646,25.9202,25.9276,12700.0
2012-03-09 11:20:00,35.03,35.03,34.98,35.01,11600.0,25.9202,25.9202,25.8832,25.9054,11600.0
2012-03-09 11:25:00,35.0,35.02,34.98,35.0,10400.0,25.898,25.9128,25.8832,25.898,10400.0
2012-03-09 11:30:00,35.0,35.01,34.99,35.01,5500.0,25.898,25.9054,25.8906,25.9054,5500.0
2012-03-09 11:35:00,35.02,35.05,35.02,35.05,2200.0,25.9128,25.935,25.9128,25.935,2200.0
2012-03-09 11:40:00,35.05,35.06,35.01,35.04,7300.0,25.935,25.9424,25.9054,25.9276,7300.0
2012-03-09 11:45:00,35.04,35.08,35.04,35.08,1600.0,25.9276,25.9572,25.9276,25.9572,1600.0
2012-03-09 11:50:00,35.09,35.11,35.08,35.08,2500.0,25.9646,25.9794,25.9572,25.9572,2500.0
2012-03-09 11:55:00,35.08,35.08,35.03,35.06,7500.0,25.9572,25.9572,25.9202,25.9424,7500.0
2012-03-09 12:00:00,35.06,35.06,35.06,35.06,300.0,25.9424,25.9424,25.9424,25.9424,300.0
2012-03-09 12:05:00,35.04,35.05,35.01,35.03,1700.0,25.9276,25.935,25.9054,25.9202,1700.0
2012-03-09 12:10:00,35.02,35.05,34.99,35.05,9300.0,25.9128,25.935,25.8906,25.935,9300.0
2012-03-09 12:15:00,35.06,35.06,35.0,35.03,6800.0,25.9424,25.9424,25.898,25.9202,6800.0
2012-03-09 12:20:00,35.03,35.03,35.03,35.03,1000.0,25.9202,25.9202,25.9202,25.9202,1000.0
2012-03-09 12:25:00,35.02,35.04,35.01,35.04,2600.0,25.9128,25.9276,25.9054,25.9276,2600.0
2012-03-09 12:30:00,35.03,35.05,35.03,35.03,1800.0,25.9202,25.935,25.9202,25.9202,1800.0
2012-03-09 12:35:00,35.05,35.05,35.01,35.01,1800.0,25.935,25.935,25.9054,25.9054,1800.0
2012-03-09 12:40:00,35.02,35.02,35.01,35.01,700.0,25.9128,25.9128,25.9054,25.9054,700.0
2012-03-09 12:45:00,35.02,35.02,34.98,35.0,9200.0,25.9128,25.9128,25.8832,25.898,9200.0
2012-03-09 12:50:00,35.0,35.02,35.0,35.0,800.0,25.898,25.9128,25.898,25.898,800.0
2012-03-09 12:55:00,35.03,35.04,35.03,35.04,700.0,25.9202,25.9276,25.9202,25.9276,700.0
2012-03-09 13:00:00,35.04,35.05,35.04,35.05,1100.0,25.9276,25.935,25.9276,25.935,1100.0
2012-03-09 13:05:00,35.05,35.05,35.03,35.03,1700.0,25.935,25.935,25.9202,25.9202,1700.0
2012-03-09 13:10:00,35.02,35.02,35.01,35.01,1700.0,25.9128,25.9128,25.9054,25.9054,1700.0
2012-03-09 13:15:00,35.01,35.03,35.01,35.03,900.0,25.9054,25.9202,25.9054,25.9202,900.0
2012-03-09 13:20:00,35.03,35.05,35.03,35.05,10900.0,25.9202,25.935,25.9202,25.935,10900.0
2012-03-09 13:25:00,35.05,35.05,35.03,35.05,1600.0,25.935,25.935,25.9202,25.935,1600.0
2012-03-09 13:30:00,35.06,35.06,35.03,35.03,3400.0,25.9424,25.9424,25.9202,25.9202,3400.0
2012-03-09 13:35:00,35.03,35.06,35.03,35.06,1200.0,25.9202,25.9424,25.9202,25.9424,1200.0
2012-03-09 13:40:00,35.06,35.08,35.06,35.08,1800.0,25.9424,25.9572,25.9424,25.9572,1800.0
2012-03-09 13:45:00,35.07,35.09,35.06,35.09,4100.0,25.9498,25.9646,25.9424,25.9646,4100.0
2012-03-09 13:50:00,35.08,35.1,35.08,35.1,900.0,25.9572,25.972,25.9572,25.972,900.0
2012-03-09 13:55:00,35.1,35.11,35.09,35.11,2700.0,25.972,25.9794,25.9646,25.9794,2700.0
2012-03-09 14:00:00,35.12,35.12,35.1,35.12,1700.0,25.9868,25.9868,25.972,25.9868,1700.0
2012-03-09 14:05:00,35.12,35.12,35.09,35.09,2300.0,25.9868,25.9868,25.9646,25.9646,2300.0
2012-03-09 14:10:00,35.08,35.11,35.08,35.11,2000.0,25.9572,25.9794,25.9572,25.9794,2000.0
2012-03-09 14:15:00,35.11,35.13,35.1,35.11,18200.0,25.9794,25.9942,25.972,25.9794,18200.0
2012-03-09 14:20:00,35.13,35.14,35.13,35.14,1400.0,25.9942,26.0016,25.9942,26.0016,1400.0
2012-03-09 14:25:00,35.13,35.14,35.1,35.11,11600.0,25.9942,26.0016,25.972,25.9794,11600.0
2012-03-09 14:30:00,35.12,35.12,35.11,35.12,1400.0,25.9868,25.9868,25.9794,25.9868,1400.0
2012-03-09 14:35:00,35.12,35.12,35.09,35.12,4600.0,25.9868,25.9868,25.9646,25.9868,4600.0
2012-03-09 14:40:00,35.12,35.12,35.1,35.11,2000.0,25.9868,25.9868,25.972,25.9794,2000.0
2012-03-09 14:45:00,35.1,35.13,35.09,35.11,24800.0,25.972,25.9942,25.9646,25.9794,24800.0
2012-03-09 14:50:00,35.08,35.11,35.06,35.09,5900.0,25.9572,25.9794,25.9424,25.9646,5900.0
2012-03-09 14:55:00,35.09,35.11,35.07,35.08,5200.0,25.9646,25.9794,25.9498,25.9572,5200.0
2012-03-09 15:00:00,35.11,35.15,35.11,35.14,21800.0,25.9794,26.009,25.9794,26.0016,21800.0
2012-03-09 15:05:00,35.15,35.17,35.14,35.16,10100.0,26.009,26.0238,26.0016,26.0164,10100.0
2012-03-09 15:10:00,35.16,35.17,35.12,35.14,7700.0,26.0164,26.0238,25.9868,26.0016,7700.0
2012-03-09 15:15:00,35.15,35.15,35.13,35.14,2400.0,26.009,26.009,25.9942,26.0016,2400.0
2012-03-09 15:20:00,35.13,35.15,35.12,35.13,9000.0,25.9942,26.009,25.9868,25.9942,9000.0
2012-03-09 15:25:00,35.13,35.14,35.12,35.14,10200.0,25.9942,26.0016,25.9868,26.0016,10200.0
2012-03-09 15:30:00,35.14,35.14,35.09,35.09,7700.0,26.0016,26.0016,25.9646,25.9646,7700.0
2012-03-09 15:35:00,35.08,35.12,35.08,35.12,8300.0,25.9572,25.9868,25.9572,25.9868,8300.0
2012-03-09 15:40:00,35.11,35.11,35.08,35.09,5100.0,25.9794,25.9794,25.9572,25.9646,5100.0
2012-03-09 15:45:00,35.09,35.14,35.09,35.12,16700.0,25.9646,26.0016,25.9646,25.9868,16700.0
2012-03-09 15:50:00,35.12,35.14,35.09,35.1,25100.0,25.9868,26.0016,25.9646,25.972,25100.0
2012-03-09 15:55:00,35.1,35.14,35.1,35.12,27900.0,25.972,26.0016,25.972,25.9868,27900.0
2012-03-12 09:30:00,35.05,35.05,34.95,34.99,11000.0,25.935,25.935,25.861,25.8906,11000.0
2012-03-12 09:35:00,34.99,35.15,34.97,35.15,7300.0,25.8906,26.009,25.8758,26.009,7300.0
2012-03-12 09:40:00,35.14,35.19,35.13,35.17,1300.0,26.0016,26.0386,25.9942,26.0238,1300.0
2012-03-12 09:45:00,35.21,35.21,35.18,35.2,1900.0,26.0534,26.0534,26.0312,26.046,1900.0
2012-03-12 09:50:00,35.18,35.19,35.17,35.19,2000.0,26.0312,26.0386,26.0238,26.0386,2000.0
2012-03-12 09:55:00,35.21,35.23,35.21,35.21,3300.0,26.0534,26.0682,26.0534,26.0534,3300.0
2012-03-12 10:00:00,35.24,35.24,35.16,35.16,6100.0,26.0756,26.0756,26.0164,26.0164,6100.0
2012-03-12 10:05:00,35.15,35.24,35.14,35.24,3800.0,26.009,26.0756,26.0016,26.0756,3800.0
2012-03-12 10:10:00,35.24,35.28,35.24,35.26,3300.0,26.0756,26.1052,26.0756,26.0904,3300.0
2012-03-12 10:15:00,35.26,35.33,35.26,35.33,10100.0,26.0904,26.1422,26.0904,26.1422,10100.0
2012-03-12 10:20:00,35.32,35.35,35.31,35.35,3800.0,26.1348,26.157,26.1274,26.157,3800.0
2012-03-12 10:25:00,35.36,35.36,35.29,35.29,2900.0,26.1644,26.1644,26.1126,26.1126,2900.0
2012-03-12 10:30:00,35.27,35.3,35.25,35.29,14100.0,26.0978,26.12,26.083,26.1126,14100.0
2012-03-12 10:35:00,35.29,35.29,35.27,35.28,1500.0,26.1126,26.1126,26.0978,26.1052,1500.0
2012-03-12 10:40:00,35.29,35.3,35.29,35.3,1300.0,26.1126,26.12,26.1126,26.12,1300.0
2012-03-12 10:45:00,35.3,35.3,35.28,35.29,2200.0,26.12,26.12,26.1052,26.1126,2200.0
2012-03-12 10:50:00,35.29,35.35,35.29,35.32,12800.0,26.1126,26.157,26.1126,26.1348,12800.0
2012-03-12 10:55:00,35.34,35.34,35.28,35.29,13800.0,26.1496,26.1496,26.1052,26.1126,13800.0
2012-03-12 11:00:00,35.3,35.32,35.29,35.29,6600.0,26.12,26.1348,26.1126,26.1126,6600.0
2012-03-12 11:05:00,35.29,35.29,35.22,35.23,5900.0,26.1126,26.1126,26.0608,26.0682,5900.0
2012-03-12 11:10:00,35.25,35.3,35.25,35.3,2700.0,26.083,26.12,26.083,26.12,2700.0
2012-03-12 11:15:00,35.3,35.35,35.3,35.35,3200.0,26.12,26.157,26.12,26.157,3200.0
2012-03-12 11:20:00,35.34,35.34,35.3,35.33,6800.0,26.1496,26.1496,26.12,26.1422,6800.0
2012-03-12 11:25:00,35.34,35.38,35.34,35.38,2700.0,26.1496,26.1792,26.1496,26.1792,2700.0
2012-03-12 11:30:00,35.38,35.38,35.36,35.36,3200.0,26.1792,26.1792,26.1644,26.1644,3200.0
2012-03-12 11:35:00,35.37,35.38,35.34,35.37,3000.0,26.1718,26.1792,26.1496,26.1718,3000.0
2012-03-12 11:40:00,35.37,35.38,35.36,35.36,3800.0,26.1718,26.1792,26.1644,26.1644,3800.0
2012-03-12 11:45:00,35.36,35.41,35.36,35.41,3400.0,26.1644,26.2014,26.1644,26.2014,3400.0
2012-03-12 11:50:00,35.41,35.45,35.41,35.44,6100.0,26.2014,26.231,26.2014,26.2236,6100.0
2012-03-12 11:55:00,35.44,35.46,35.44,35.46,4900.0,26.2236,26.2384,26.2236,26.2384,4900.0
2012-03-12 12:00:00,35.45,35.49,35.41,35.47,10400.0,26.231,26.2606,26.2014,26.2458,10400.0
2012-03-12 12:05:00,35.49,35.49,35.47,35.47,2700.0,26.2606,26.2606,26.2458,26.2458,2700.0
2012-03-12 12:10:00,35.47,35.47,35.46,35.47,2000.0,26.2458,26.2458,26.2384,26.2458,2000.0
2012-03-12 12:15:00,35.47,35.49,35.47,35.48,1900.0,26.2458,26.2606,26.2458,26.2532,1900.0
2012-03-12 12:20:00,35.48,35.48,35.45,35.45,1400.0,26.2532,26.2532,26.231,26.231,1400.0
2012-03-12 12:25:00,35.46,35.46,35.43,35.43,1700.0,26.2384,26.2384,26.2162,26.2162,1700.0
2012-03-12 12:30:00,35.43,35.43,35.39,35.39,3200.0,26.2162,26.2162,26.1866,26.1866,3200.0
2012-03-12 12:35:00,35.38,35.39,35.37,35.39,5300.0,26.1792,26.1866,26.1718,26.1866,5300.0
2012-03-12 12:40:00,35.37,35.37,35.36,35.37,4700.0,26.1718,26.1718,26.1644,26.1718,4700.0
2012-03-12 12:45:00,35.38,35.38,35.37,35.38,2300.0,26.1792,26.1792,26.1718,26.1792,2300.0
2012-03-12 12:50:00,35.37,35.38,35.36,35.37,2900.0,26.1718,26.1792,26.1644,26.1718,2900.0
2012-03-12 12:55:00,35.37,35.39,35.37,35.39,1200.0,26.1718,26.1866,26.1718,26.1866,1200.0
2012-03-12 13:00:00,35.39,35.39,35.39,35.39,1500.0,26.1866,26.1866,26.1866,26.1866,1500.0
2012-03-12 13:05:00,35.39,35.4,35.39,35.4,3200.0,26.1866,26.194,26.1866,26.194,3200.0
2012-03-12 13:10:00,35.4,35.4,35.39,35.39,2900.0,26.194,26.194,26.1866,26.1866,2900.0
2012-03-12 13:15:00,35.39,35.41,35.38,35.41,1800.0,26.1866,26.2014,26.1792,26.2014,1800.0
2012-03-12 13:20:00,35.42,35.46,35.42,35.46,3700.0,26.2088,26.2384,26.2088,26.2384,3700.0
2012-03-12 13:25:00,35.44,35.45,35.42,35.43,2700.0,26.2236,26.231,26.2088,26.2162,2700.0
2012-03-12 13:30:00,35.42,35.42,35.4,35.4,1700.0,26.2088,26.2088,26.194,26.194,1700.0
2012-03-12 13:35:00,35.4,35.44,35.4,35.44,3000.0,26.194,26.2236,26.194,26.2236,3000.0
2012-03-12 13:40:00,35.43,35.43,35.41,35.42,3400.0,26.2162,26.2162,26.2014,26.2088,3400.0
2012-03-12 13:45:00,35.43,35.44,35.42,35.44,1100.0,26.2162,26.2236,26.2088,26.2236,1100.0
2012-03-12 13:50:00,35.44,35.44,35.42,35.43,400.0,26.2236,26.2236,26.2088,26.2162,400.0
2012-03-12 13:55:00,35.43,35.44,35.39,35.44,6900.0,26.2162,26.2236,26.1866,26.2236,6900.0
2012-03-12 14:00:00,35.44,35.44,35.42,35.43,400.0,26.2236,26.2236,26.2088,26.2162,400.0
2012-03-12 14:05:00,35.43,35.43,35.42,35.42,800.0,26.2162,26.2162,26.2088,26.2088,800.0
2012-03-12 14:10:00,35.43,35.46,35.42,35.45,4900.0,26.2162,26.2384,26.2088,26.231,4900.0
2012-03-12 14:15:00,35.47,35.47,35.44,35.47,2100.0,26.2458,26.2458,26.2236,26.2458,2100.0
2012-03-12 14:20:00,35.46,35.46,35.39,35.4,4300.0,26.2384,26.2384,26.1866,26.194,4300.0
2012-03-12 14:25:00,35.4,35.42,35.39,35.41,3200.0,26.194,26.2088,26.1866,26.2014,3200.0
2012-03-12 14:30:00,35.41,35.42,35.39,35.41,6300.0,26.2014,26.2088,26.1866,26.2014,6300.0
2012-03-12 14:35:00,35.4,35.41,35.39,35.41,6500.0,26.194,26.2014,26.1866,26.2014,6500.0
2012-03-12 14:40:00,35.41,35.41,35.39,35.39,3400.0,26.2014,26.2014,26.1866,26.1866,3400.0
2012-03-12 14:45:00,35.39,35.4,35.38,35.39,4400.0,26.1866,26.194,26.1792,26.1866,4400.0
2012-03-12 14:50:00,35.39,35.41,35.38,35.41,16200.0,26.1866,26.2014,26.1792,26.2014,16200.0
2012-03-12 14:55:00,35.41,35.49,35.4,35.48,21300.0,26.2014,26.2606,26.194,26.2532,21300.0
2012-03-12 15:00:00,35.49,35.49,35.45,35.46,17000.0,26.2606,26.2606,26.231,26.2384,17000.0
2012-03-12 15:05:00,35.46,35.5,35.46,35.48,39300.0,26.2384,26.268,26.2384,26.2532,39300.0
2012-03-12 15:10:00,35.48,35.48,35.45,35.45,3800.0,26.2532,26.2532,26.231,26.231,3800.0
2012-03-12 15:15:00,35.45,35.46,35.45,35.46,8900.0,26.231,26.2384,26.231,26.2384,8900.0
2012-03-12 15:20:00,35.46,35.46,35.43,35.44,18200.0,26.2384,26.2384,26.2162,26.2236,18200.0
2012-03-12 15:25:00,35.45,35.45,35.41,35.41,11800.0,26.231,26.231,26.2014,26.2014,11800.0
2012-03-12 15:30:00,35.41,35.42,35.37,35.37,5900.0,26.2014,26.2088,26.1718,26.1718,5900.0
2012-03-12 15:35:00,35.37,35.37,35.31,35.31,9600.0,26.1718,26.1718,26.1274,26.1274,9600.0
2012-03-12 15:40:00,35.31,35.32,35.3,35.31,5100.0,26.1274,26.1348,26.12,26.1274,5100.0
2012-03-12 15:45:00,35.31,35.33,35.29,35.33,8500.0,26.1274,26.1422,26.1126,26.1422,8500.0
2012-03-12 15:50:00,35.32,35.33,35.3,35.31,5900.0,26.1348,26.1422,26.12,26.1274,5900.0
2012-03-12 15:55:00,35.3,35.34,35.29,35.32,28400.0,26.12,26.1496,26.1126,26.1348,28400.0
2012-03-13 09:30:00,35.5,35.5,35.37,35.5,9500.0,26.268,26.268,26.1718,26.268,9500.0
2012-03-13 09:35:00,35.49,35.54,35.45,35.5,22200.0,26.2606,26.2976,26.231,26.268,22200.0
2012-03-13 09:40:00,35.5,35.5,35.45,35.47,3700.0,26.268,26.268,26.231,26.2458,3700.0
2012-03-13 09:45:00,35.46,35.5,35.35,35.5,13100.0,26.2384,26.268,26.157,26.268,13100.0
2012-03-13 09:50:00,35.5,35.51,35.41,35.45,20700.0,26.268,26.2754,26.2014,26.231,20700.0
2012-03-13 09:55:00,35.45,35.49,35.43,35.45,8100.0,26.231,26.2606,26.2162,26.231,8100.0
2012-03-13 10:00:00,35.45,35.45,35.42,35.45,1600.0,26.231,26.231,26.2088,26.231,1600.0
2012-03-13 10:05:00,35.46,35.46,35.4,35.42,3800.0,26.2384,26.2384,26.194,26.2088,3800.0
2012-03-13 10:10:00,35.42,35.42,35.38,35.4,5200.0,26.2088,26.2088,26.1792,26.194,5200.0
2012-03-13 10:15:00,35.39,35.4,35.37,35.4,3400.0,26.1866,26.194,26.1718,26.194,3400.0
2012-03-13 10:20:00,35.38,35.4,35.38,35.4,1800.0,26.1792,26.194,26.1792,26.194,1800.0
2012-03-13 10:25:00,35.4,35.42,35.4,35.41,900.0,26.194,26.2088,26.194,26.2014,900.0
2012-03-13 10:30:00,35.43,35.44,35.42,35.42,700.0,26.2162,26.2236,26.2088,26.2088,700.0
2012-03-13 10:35:00,35.43,35.45,35.41,35.42,2700.0,26.2162,26.231,26.2014,26.2088,2700.0
2012-03-13 10:40:00,35.42,35.44,35.41,35.44,3200.0,26.2088,26.2236,26.2014,26.2236,3200.0
2012-03-13 10:45:00,35.44,35.44,35.41,35.41,1600.0,26.2236,26.2236,26.2014,26.2014,1600.0
2012-03-13 10:50:00,35.41,35.43,35.41,35.42,3400.0,26.2014,26.2162,26.2014,26.2088,3400.0
2012-03-13 10:55:00,35.41,35.42,35.38,35.41,3200.0,26.2014,26.2088,26.1792,26.2014,3200.0
2012-03-13 11:00:00,35.42,35.42,35.39,35.4,2000.0,26.2088,26.2088,26.1866,26.194,2000.0
2012-03-13 11:05:00,35.4,35.42,35.39,35.4,4600.0,26.194,26.2088,26.1866,26.194,4600.0
2012-03-13 11:10:00,35.41,35.41,35.39,35.39,5600.0,26.2014,26.2014,26.1866,26.1866,5600.0
2012-03-13 11:15:00,35.4,35.41,35.39,35.41,5900.0,26.194,26.2014,26.1866,26.2014,5900.0
2012-03-13 11:20:00,35.42,35.45,35.41,35.44,4000.0,26.2088,26.231,26.2014,26.2236,4000.0
2012-03-13 11:25:00,35.44,35.44,35.41,35.41,2400.0,26.2236,26.2236,26.2014,26.2014,2400.0
2012-03-13 11:30:00,35.42,35.43,35.41,35.42,2500.0,26.2088,26.2162,26.2014,26.2088,2500.0
2012-03-13 11:35:00,35.43,35.5,35.43,35.5,2700.0,26.2162,26.268,26.2162,26.268,2700.0
2012-03-13 11:40:00,35.52,35.54,35.52,35.53,800.0,26.2828,26.2976,26.2828,26.2902,800.0
2012-03-13 11:45:00,35.5,35.5,35.45,35.45,1300.0,26.268,26.268,26.231,26.231,1300.0
2012-03-13 11:50:00,35.47,35.48,35.45,35.47,3300.0,26.2458,26.2532,26.231,26.2458,3300.0
2012-03-13 11:55:00,35.47,35.48,35.46,35.46,800.0,26.2458,26.2532,26.2384,26.2384,800.0
2012-03-13 12:00:00,35.47,35.48,35.46,35.47,1400.0,26.2458,26.2532,26.2384,26.2458,1400.0
2012-03-13 12:05:00,35.47,35.48,35.47,35.48,500.0,26.2458,26.2532,26.2458,26.2532,500.0
2012-03-13 12:10:00,35.47,35.49,35.47,35.48,2700.0,26.2458,26.2606,26.2458,26.2532,2700.0
2012-03-13 12:15:00,35.48,35.49,35.47,35.47,1600.0,26.2532,26.2606,26.2458,26.2458,1600.0
2012-03-13 12:20:00,35.47,35.47,35.45,35.45,1100.0,26.2458,26.2458,26.231,26.231,1100.0
2012-03-13 12:25:00,35.46,35.46,35.43,35.43,800.0,26.2384,26.2384,26.2162,26.2162,800.0
2012-03-13 12:30:00,35.43,35.45,35.43,35.45,1400.0,26.2162,26.231,26.2162,26.231,1400.0
2012-03-13 12:35:00,35.44,35.44,35.43,35.43,700.0,26.2236,26.2236,26.2162,26.2162,700.0
2012-03-13 12:40:00,35.43,35.43,35.41,35.42,1600.0,26.2162,26.2162,26.2014,26.2088,1600.0
2012-03-13 12:45:00,35.42,35.44,35.42,35.44,1400.0,26.2088,26.2236,26.2088,26.2236,1400.0
2012-03-13 12:50:00,35.45,35.46,35.43,35.43,2100.0,26.231,26.2384,26.2162,26.2162,2100.0
2012-03-13 12:55:00,35.43,35.46,35.42,35.46,2800.0,26.2162,26.2384,26.2088,26.2384,2800.0
2012-03-13 13:00:00,35.45,35.47,35.45,35.46,5300.0,26.231,26.2458,26.231,26.2384,5300.0
2012-03-13 13:05:00,35.46,35.46,35.46,35.46,900.0,26.2384,26.2384,26.2384,26.2384,900.0
2012-03-13 13:10:00,35.46,35.49,35.46,35.48,4500.0,26.2384,26.2606,26.2384,26.2532,4500.0
2012-03-13 13:15:00,35.49,35.49,35.49,35.49,1400.0,26.2606,26.2606,26.2606,26.2606,1400.0
2012-03-13 13:20:00,35.5,35.53,35.5,35.53,1100.0,26.268,26.2902,26.268,26.2902,1100.0
2012-03-13 13:25:00,35.52,35.55,35.52,35.55,2400.0,26.2828,26.305,26.2828,26.305,2400.0
2012-03-13 13:30:00,35.55,35.55,35.53,35.55,4600.0,26.305,26.305,26.2902,26.305,4600.0
2012-03-13 13:35:00,35.54,35.54,35.51,35.51,4200.0,26.2976,26.2976,26.2754,26.2754,4200.0
2012-03-13 13:40:00,35.5,35.5,35.47,35.48,2300.0,26.268,26.268,26.2458,26.2532,2300.0
2012-03-13 13:45:00,35.48,35.5,35.48,35.49,2600.0,26.2532,26.268,26.2532,26.2606,2600.0
2012-03-13 13:50:00,35.5,35.51,35.5,35.51,900.0,26.268,26.2754,26.268,26.2754,900.0
2012-03-13 13:55:00,35.51,35.52,35.51,35.52,1800.0,26.2754,26.2828,26.2754,26.2828,1800.0
2012-03-13 14:00:00,35.51,35.52,35.5,35.51,2700.0,26.2754,26.2828,26.268,26.2754,2700.0
2012-03-13 14:05:00,35.51,35.51,35.5,35.5,3300.0,26.2754,26.2754,26.268,26.268,3300.0
2012-03-13 14:10:00,35.52,35.53,35.5,35.53,2500.0,26.2828,26.2902,26.268,26.2902,2500.0
2012-03-13 14:15:00,35.53,35.54,35.52,35.53,2700.0,26.2902,26.2976,26.2828,26.2902,2700.0
2012-03-13 14:20:00,35.54,35.57,35.5,35.5,3300.0,26.2976,26.3198,26.268,26.268,3300.0
2012-03-13 14:25:00,35.5,35.51,35.46,35.49,2200.0,26.268,26.2754,26.2384,26.2606,2200.0
2012-03-13 14:30:00,35.5,35.52,35.46,35.47,7100.0,26.268,26.2828,26.2384,26.2458,7100.0
2012-03-13 14:35:00,35.47,35.48,35.47,35.48,2300.0,26.2458,26.2532,26.2458,26.2532,2300.0
2012-03-13 14:40:00,35.47,35.51,35.47,35.47,6900.0,26.2458,26.2754,26.2458,26.2458,6900.0
2012-03-13 14:45:00,35.49,35.49,35.47,35.49,1600.0,26.2606,26.2606,26.2458,26.2606,1600.0
2012-03-13 14:50:00,35.49,35.5,35.48,35.49,2700.0,26.2606,26.268,26.2532,26.2606,2700.0
2012-03-13 14:55:00,35.5,35.51,35.48,35.48,6600.0,26.268,26.2754,26.2532,26.2532,6600.0
2012-03-13 15:00:00,35.49,35.49,35.44,35.48,19100.0,26.2606,26.2606,26.2236,26.2532,19100.0
2012-03-13 15:05:00,35.48,35.49,35.45,35.45,18800.0,26.2532,26.2606,26.231,26.231,18800.0
2012-03-13 15:10:00,35.48,35.49,35.47,35.48,9400.0,26.2532,26.2606,26.2458,26.2532,9400.0
2012-03-13 15:15:00,35.48,35.49,35.47,35.48,12100.0,26.2532,26.2606,26.2458,26.2532,12100.0
2012-03-13 15:20:00,35.48,35.49,35.47,35.49,14100.0,26.2532,26.2606,26.2458,26.2606,14100.0
2012-03-13 15:25:00,35.48,35.56,35.47,35.55,40500.0,26.2532,26.3124,26.2458,26.305,40500.0
2012-03-13 15:30:00,35.55,35.65,35.55,35.64,7400.0,26.305,26.379,26.305,26.3716,7400.0
2012-03-13 15:35:00,35.64,35.66,35.62,35.65,7700.0,26.3716,26.3864,26.3568,26.379,7700.0
2012-03-13 15:40:00,35.66,35.7,35.66,35.7,14500.0,26.3864,26.416,26.3864,26.416,14500.0
2012-03-13 15:45:00,35.7,35.74,35.68,35.73,34300.0,26.416,26.4456,26.4012,26.4382,34300.0
2012-03-13 15:50:00,35.73,35.8,35.72,35.79,23200.0,26.4382,26.49,26.4308,26.4826,23200.0
2012-03-13 15:55:00,35.79,35.81,35.77,35.81,48800.0,26.4826,26.4974,26.4678,26.4974,48800.0
2012-03-14 09:30:00,35.84,35.87,35.71,35.73,7200.0,26.5196,26.5418,26.4234,26.4382,7200.0
2012-03-14 09:35:00,35.72,35.84,35.71,35.84,5000.0,26.4308,26.5196,26.4234,26.5196,5000.0
2012-03-14 09:40:00,35.87,35.92,35.86,35.92,5800.0,26.5418,26.5788,26.5344,26.5788,5800.0
2012-03-14 09:45:00,35.92,35.92,35.88,35.89,2800.0,26.5788,26.5788,26.5492,26.5566,2800.0
2012-03-14 09:50:00,35.9,35.91,35.86,35.89,4300.0,26.564,26.5714,26.5344,26.5566,4300.0
2012-03-14 09:55:00,35.89,35.91,35.87,35.89,7000.0,26.5566,26.5714,26.5418,26.5566,7000.0
2012-03-14 10:00:00,35.87,35.9,35.86,35.88,1400.0,26.5418,26.564,26.5344,26.5492,1400.0
2012-03-14 10:05:00,35.9,35.93,35.88,35.93,7200.0,26.564,26.5862,26.5492,26.5862,7200.0
2012-03-14 10:10:00,35.92,35.94,35.88,35.89,6400.0,26.5788,26.5936,26.5492,26.5566,6400.0
2012-03-14 10:15:00,35.9,35.9,35.83,35.87,11300.0,26.564,26.564,26.5122,26.5418,11300.0
2012-03-14 10:20:00,35.87,35.9,35.87,35.89,15300.0,26.5418,26.564,26.5418,26.5566,15300.0
2012-03-14 10:25:00,35.9,35.9,35.82,35.82,14400.0,26.564,26.564,26.5048,26.5048,14400.0
2012-03-14 10:30:00,35.81,35.81,35.8,35.8,1200.0,26.4974,26.4974,26.49,26.49,1200.0
2012-03-14 10:35:00,35.8,35.8,35.78,35.8,3600.0,26.49,26.49,26.4752,26.49,3600.0
2012-03-14 10:40:00,35.8,35.8,35.77,35.77,2000.0,26.49,26.49,26.4678,26.4678,2000.0
2012-03-14 10:45:00,35.79,35.79,35.78,35.78,5800.0,26.4826,26.4826,26.4752,26.4752,5800.0
2012-03-14 10:50:00,35.78,35.79,35.7,35.7,5700.0,26.4752,26.4826,26.416,26.416,5700.0
2012-03-14 10:55:00,35.71,35.71,35.6,35.68,17500.0,26.4234,26.4234,26.342,26.4012,17500.0
2012-03-14 11:00:00,35.68,35.7,35.68,35.68,2900.0,26.4012,26.416,26.4012,26.4012,2900.0
2012-03-14 11:05:00,35.68,35.68,35.67,35.67,900.0,26.4012,26.4012,26.3938,26.3938,900.0
2012-03-14 11:10:00,35.67,35.68,35.63,35.63,7000.0,26.3938,26.4012,26.3642,26.3642,7000.0
2012-03-14 11:15:00,35.64,35.66,35.63,35.66,2700.0,26.3716,26.3864,26.3642,26.3864,2700.0
2012-03-14 11:20:00,35.66,35.68,35.65,35.68,800.0,26.3864,26.4012,26.379,26.4012,800.0
2012-03-14 11:25:00,35.68,35.71,35.67,35.71,3500.0,26.4012,26.4234,26.3938,26.4234,3500.0
2012-03-14 11:30:00,35.7,35.71,35.7,35.71,3700.0,26.416,26.4234,26.416,26.4234,3700.0
2012-03-14 11:35:00,35.72,35.75,35.72,35.74,2600.0,26.4308,26.453,26.4308,26.4456,2600.0
2012-03-14 11:40:00,35.75,35.79,35.75,35.79,4600.0,26.453,26.4826,26.453,26.4826,4600.0
2012-03-14 11:45:00,35.78,35.81,35.78,35.81,4700.0,26.4752,26.4974,26.4752,26.4974,4700.0
2012-03-14 11:50:00,35.81,35.81,35.8,35.8,800.0,26.4974,26.4974,26.49,26.49,800.0
2012-03-14 11:55:00,35.81,35.82,35.79,35.82,9200.0,26.4974,26.5048,26.4826,26.5048,9200.0
2012-03-14 12:00:00,35.82,35.85,35.81,35.84,22000.0,26.5048,26.527,26.4974,26.5196,22000.0
2012-03-14 12:05:00,35.84,35.84,35.83,35.83,4600.0,26.5196,26.5196,26.5122,26.5122,4600.0
2012-03-14 12:10:00,35.83,35.86,35.83,35.86,3700.0,26.5122,26.5344,26.5122,26.5344,3700.0
2012-03-14 12:15:00,35.85,35.89,35.85,35.89,7500.0,26.527,26.5566,26.527,26.5566,7500.0
2012-03-14 12:20:00,35.89,35.9,35.88,35.88,8000.0,26.5566,26.564,26.5492,26.5492,8000.0
2012-03-14 12:25:00,35.89,35.89,35.87,35.87,1200.0,26.5566,26.5566,26.5418,26.5418,1200.0
2012-03-14 12:30:00,35.87,35.87,35.87,35.87,400.0,26.5418,26.5418,26.5418,26.5418,400.0
2012-03-14 12:35:00,35.87,35.89,35.86,35.88,4600.0,26.5418,26.5566,26.5344,26.5492,4600.0
2012-03-14 12:40:00,35.87,35.87,35.86,35.86,700.0,26.5418,26.5418,26.5344,26.5344,700.0
2012-03-14 12:45:00,35.87,35.89,35.86,35.89,4800.0,26.5418,26.5566,26.5344,26.5566,4800.0
2012-03-14 12:50:00,35.88,35.89,35.87,35.87,3300.0,26.5492,26.5566,26.5418,26.5418,3300.0
2012-03-14 12:55:00,35.87,35.87,35.86,35.86,1100.0,26.5418,26.5418,26.5344,26.5344,1100.0
2012-03-14 13:00:00,35.88,35.9,35.86,35.89,7100.0,26.5492,26.564,26.5344,26.5566,7100.0
2012-03-14 13:05:00,35.89,35.9,35.89,35.9,4100.0,26.5566,26.564,26.5566,26.564,4100.0
2012-03-14 13:10:00,35.9,35.92,35.9,35.9,10400.0,26.564,26.5788,26.564,26.564,10400.0
2012-03-14 13:15:00,35.91,35.98,35.91,35.95,9500.0,26.5714,26.6232,26.5714,26.601,9500.0
2012-03-14 13:20:00,35.97,35.97,35.95,35.96,5100.0,26.6158,26.6158,26.601,26.6084,5100.0
2012-03-14 13:25:00,35.97,35.99,35.96,35.96,11400.0,26.6158,26.6306,26.6084,26.6084,11400.0
2012-03-14 13:30:00,35.96,35.96,35.92,35.96,9800.0,26.6084,26.6084,26.5788,26.6084,9800.0
2012-03-14 13:35:00,35.95,35.96,35.94,35.96,10800.0,26.601,26.6084,26.5936,26.6084,10800.0
2012-03-14 13:40:00,35.95,35.95,35.91,35.91,3900.0,26.601,26.601,26.5714,26.5714,3900.0
2012-03-14 13:45:00,35.91,35.93,35.91,35.91,4800.0,26.5714,26.5862,26.5714,26.5714,4800.0
2012-03-14 13:50:00,35.91,35.92,35.89,35.89,5200.0,26.5714,26.5788,26.5566,26.5566,5200.0
2012-03-14 13:55:00,35.89,35.9,35.88,35.88,11700.0,26.5566,26.564,26.5492,26.5492,11700.0
2012-03-14 14:00:00,35.88,35.9,35.88,35.9,3500.0,26.5492,26.564,26.5492,26.564,3500.0
2012-03-14 14:05:00,35.91,35.91,35.89,35.9,4400.0,26.5714,26.5714,26.5566,26.564,4400.0
2012-03-14 14:10:00,35.9,35.91,35.89,35.9,10400.0,26.564,26.5714,26.5566,26.564,10400.0
2012-03-14 14:15:00,35.91,35.91,35.89,35.9,7100.0,26.5714,26.5714,26.5566,26.564,7100.0
2012-03-14 14:20:00,35.9,35.9,35.89,35.9,2400.0,26.564,26.564,26.5566,26.564,2400.0
2012-03-14 14:25:00,35.9,35.91,35.89,35.89,14600.0,26.564,26.5714,26.5566,26.5566,14600.0
2012-03-14 14:30:00,35.88,35.9,35.88,35.9,5700.0,26.5492,26.564,26.5492,26.564,5700.0
2012-03-14 14:35:00,35.9,35.9,35.89,35.89,2900.0,26.564,26.564,26.5566,26.5566,2900.0
2012-03-14 14:40:00,35.88,35.88,35.81,35.81,12600.0,26.5492,26.5492,26.4974,26.4974,12600.0
2012-03-14 14:45:00,35.81,35.83,35.81,35.83,5800.0,26.4974,26.5122,26.4974,26.5122,5800.0
2012-03-14 14:50:00,35.83,35.83,35.82,35.82,2800.0,26.5122,26.5122,26.5048,26.5048,2800.0
2012-03-14 14:55:00,35.82,35.83,35.81,35.81,3600.0,26.5048,26.5122,26.4974,26.4974,3600.0
2012-03-14 15:00:00,35.82,35.82,35.77,35.78,7000.0,26.5048,26.5048,26.4678,26.4752,7000.0
2012-03-14 15:05:00,35.77,35.79,35.77,35.78,7100.0,26.4678,26.4826,26.4678,26.4752,7100.0
2012-03-14 15:10:00,35.77,35.77,35.75,35.77,5700.0,26.4678,26.4678,26.453,26.4678,5700.0
2012-03-14 15:15:00,35.78,35.78,35.77,35.77,5500.0,26.4752,26.4752,26.4678,26.4678,5500.0
2012-03-14 15:20:00,35.76,35.78,35.76,35.77,5000.0,26.4604,26.4752,26.4604,26.4678,5000.0
2012-03-14 15:25:00,35.78,35.81,35.78,35.79,4600.0,26.4752,26.4974,26.4752,26.4826,4600.0
2012-03-14 15:30:00,35.81,35.83,35.81,35.81,4000.0,26.4974,26.5122,26.4974,26.4974,4000.0
2012-03-14 15:35:00,35.81,35.81,35.77,35.77,6300.0,26.4974,26.4974,26.4678,26.4678,6300.0
2012-03-14 15:40:00,35.77,35.77,35.75,35.76,16400.0,26.4678,26.4678,26.453,26.4604,16400.0
2012-03-14 15:45:00,35.76,35.77,35.75,35.77,7100.0,26.4604,26.4678,26.453,26.4678,7100.0
2012-03-14 15:50:00,35.77,35.77,35.76,35.76,7200.0,26.4678,26.4678,26.4604,26.4604,7200.0
2012-03-14 15:55:00,35.77,35.79,35.76,35.79,25300.0,26.4678,26.4826,26.4604,26.4826,25300.0
2012-03-15 09:30:00,35.84,35.89,35.7,35.7,4200.0,26.5196,26.5566,26.416,26.416,4200.0
2012-03-15 09:35:00,35.74,35.77,35.68,35.68,3000.0,26.4456,26.4678,26.4012,26.4012,3000.0
2012-03-15 09:40:00,35.69,35.7,35.65,35.67,1700.0,26.4086,26.416,26.379,26.3938,1700.0
2012-03-15 09:45:00,35.71,35.75,35.68,35.72,4400.0,26.4234,26.453,26.4012,26.4308,4400.0
2012-03-15 09:50:00,35.72,35.76,35.69,35.75,3900.0,26.4308,26.4604,26.4086,26.453,3900.0
2012-03-15 09:55:00,35.75,35.75,35.72,35.74,5000.0,26.453,26.453,26.4308,26.4456,5000.0
2012-03-15 10:00:00,35.74,35.78,35.74,35.78,6100.0,26.4456,26.4752,26.4456,26.4752,6100.0
2012-03-15 10:05:00,35.78,35.82,35.78,35.78,6500.0,26.4752,26.5048,26.4752,26.4752,6500.0
2012-03-15 10:10:00,35.79,35.8,35.78,35.79,4100.0,26.4826,26.49,26.4752,26.4826,4100.0
2012-03-15 10:15:00,35.81,35.84,35.8,35.81,2700.0,26.4974,26.5196,26.49,26.4974,2700.0
2012-03-15 10:20:00,35.81,35.83,35.79,35.82,3700.0,26.4974,26.5122,26.4826,26.5048,3700.0
2012-03-15 10:25:00,35.82,35.84,35.76,35.79,5900.0,26.5048,26.5196,26.4604,26.4826,5900.0
2012-03-15 10:30:00,35.8,35.8,35.75,35.78,4600.0,26.49,26.49,26.453,26.4752,4600.0
2012-03-15 10:35:00,35.78,35.81,35.78,35.81,1000.0,26.4752,26.4974,26.4752,26.4974,1000.0
2012-03-15 10:40:00,35.81,35.87,35.81,35.87,4100.0,26.4974,26.5418,26.4974,26.5418,4100.0
2012-03-15 10:45:00,35.86,35.9,35.86,35.9,8300.0,26.5344,26.564,26.5344,26.564,8300.0
2012-03-15 10:50:00,35.9,35.97,35.9,35.97,9400.0,26.564,26.6158,26.564,26.6158,9400.0
2012-03-15 10:55:00,35.98,35.99,35.97,35.97,22600.0,26.6232,26.6306,26.6158,26.6158,22600.0
2012-03-15 11:00:00,35.97,35.99,35.97,35.98,10800.0,26.6158,26.6306,26.6158,26.6232,10800.0
2012-03-15 11:05:00,35.98,35.99,35.98,35.99,10600.0,26.6232,26.6306,26.6232,26.6306,10600.0
2012-03-15 11:10:00,35.99,36.0,35.98,35.98,4700.0,26.6306,26.638,26.6232,26.6232,4700.0
2012-03-15 11:15:00,35.99,36.0,35.99,36.0,3100.0,26.6306,26.638,26.6306,26.638,3100.0
2012-03-15 11:20:00,36.0,36.03,35.99,36.01,48900.0,26.638,26.6602,26.6306,26.6454,48900.0
2012-03-15 11:25:00,36.03,36.04,36.01,36.02,7000.0,26.6602,26.6676,26.6454,26.6528,7000.0
2012-03-15 11:30:00,36.03,36.07,36.03,36.07,7100.0,26.6602,26.6898,26.6602,26.6898,7100.0
2012-03-15 11:35:00,36.08,36.08,36.0,36.07,17200.0,26.6972,26.6972,26.638,26.6898,17200.0
2012-03-15 11:40:00,36.05,36.1,36.05,36.1,8000.0,26.675,26.712,26.675,26.712,8000.0
2012-03-15 11:45:00,36.11,36.12,36.11,36.11,2200.0,26.7194,26.7268,26.7194,26.7194,2200.0
2012-03-15 11:50:00,36.11,36.13,36.11,36.11,5900.0,26.7194,26.7342,26.7194,26.7194,5900.0
2012-03-15 11:55:00,36.11,36.12,36.11,36.12,1600.0,26.7194,26.7268,26.7194,26.7268,1600.0
2012-03-15 12:00:00,36.12,36.14,36.12,36.13,8800.0,26.7268,26.7416,26.7268,26.7342,8800.0
2012-03-15 12:05:00,36.13,36.13,36.12,36.13,3000.0,26.7342,26.7342,26.7268,26.7342,3000.0
2012-03-15 12:10:00,36.14,36.14,36.13,36.13,3500.0,26.7416,26.7416,26.7342,26.7342,3500.0
2012-03-15 12:15:00,36.14,36.16,36.13,36.16,3000.0,26.7416,26.7563,26.7342,26.7563,3000.0
2012-03-15 12:20:00,36.15,36.19,36.15,36.19,3600.0,26.7489,26.7785,26.7489,26.7785,3600.0
2012-03-15 12:25:00,36.19,36.2,36.19,36.19,4300.0,26.7785,26.7859,26.7785,26.7785,4300.0
2012-03-15 12:30:00,36.19,36.21,36.19,36.21,4900.0,26.7785,26.7933,26.7785,26.7933,4900.0
2012-03-15 12:35:00,36.22,36.24,36.22,36.24,3000.0,26.8007,26.8155,26.8007,26.8155,3000.0
2012-03-15 12:40:00,36.23,36.3,36.23,36.3,6000.0,26.8081,26.8599,26.8081,26.8599,6000.0
2012-03-15 12:45:00,36.3,36.31,36.3,36.31,3700.0,26.8599,26.8673,26.8599,26.8673,3700.0
2012-03-15 12:50:00,36.3,36.3,36.25,36.25,12800.0,26.8599,26.8599,26.8229,26.8229,12800.0
2012-03-15 12:55:00,36.26,36.26,36.22,36.22,2300.0,26.8303,26.8303,26.8007,26.8007,2300.0
2012-03-15 13:00:00,36.23,36.23,36.21,36.22,3200.0,26.8081,26.8081,26.7933,26.8007,3200.0
2012-03-15 13:05:00,36.23,36.23,36.22,36.22,1200.0,26.8081,26.8081,26.8007,26.8007,1200.0
2012-03-15 13:10:00,36.23,36.23,36.23,36.23,600.0,26.8081,26.8081,26.8081,26.8081,600.0
2012-03-15 13:15:00,36.22,36.23,36.22,36.23,1800.0,26.8007,26.8081,26.8007,26.8081,1800.0
2012-03-15 13:20:00,36.22,36.23,36.22,36.23,1700.0,26.8007,26.8081,26.8007,26.8081,1700.0
2012-03-15 13:25:00,36.23,36.23,36.18,36.18,8900.0,26.8081,26.8081,26.7711,26.7711,8900.0
2012-03-15 13:30:00,36.18,36.18,36.14,36.15,4200.0,26.7711,26.7711,26.7416,26.7489,4200.0
2012-03-15 13:35:00,36.16,36.2,36.15,36.2,3400.0,26.7563,26.7859,26.7489,26.7859,3400.0
2012-03-15 13:40:00,36.19,36.2,36.19,36.2,2100.0,26.7785,26.7859,26.7785,26.7859,2100.0
2012-03-15 13:45:00,36.2,36.21,36.19,36.21,2300.0,26.7859,26.7933,26.7785,26.7933,2300.0
2012-03-15 13:50:00,36.2,36.2,36.19,36.19,3300.0,26.7859,26.7859,26.7785,26.7785,3300.0
2012-03-15 13:55:00,36.19,36.21,36.17,36.18,9100.0,26.7785,26.7933,26.7637,26.7711,9100.0
2012-03-15 14:00:00,36.16,36.16,36.15,36.15,3800.0,26.7563,26.7563,26.7489,26.7489,3800.0
2012-03-15 14:05:00,36.15,36.17,36.15,36.16,5600.0,26.7489,26.7637,26.7489,26.7563,5600.0
2012-03-15 14:10:00,36.15,36.15,36.15,36.15,3600.0,26.7489,26.7489,26.7489,26.7489,3600.0
2012-03-15 14:15:00,36.15,36.16,36.14,36.16,3400.0,26.7489,26.7563,26.7416,26.7563,3400.0
2012-03-15 14:20:00,36.16,36.17,36.15,36.16,10000.0,26.7563,26.7637,26.7489,26.7563,10000.0
2012-03-15 14:25:00,36.16,36.16,36.14,36.15,5300.0,26.7563,26.7563,26.7416,26.7489,5300.0
2012-03-15 14:30:00,36.14,36.15,36.11,36.12,7300.0,26.7416,26.7489,26.7194,26.7268,7300.0
2012-03-15 14:35:00,36.11,36.11,36.09,36.11,5700.0,26.7194,26.7194,26.7046,26.7194,5700.0
2012-03-15 14:40:00,36.1,36.11,36.1,36.11,3600.0,26.712,26.7194,26.712,26.7194,3600.0
2012-03-15 14:45:00,36.1,36.11,36.1,36.1,1700.0,26.712,26.7194,26.712,26.712,1700.0
2012-03-15 14:50:00,36.11,36.13,36.1,36.12,12500.0,26.7194,26.7342,26.712,26.7268,12500.0
2012-03-15 14:55:00,36.13,36.15,36.12,36.15,5800.0,26.7342,26.7489,26.7268,26.7489,5800.0
2012-03-15 15:00:00,36.15,36.16,36.14,36.16,4500.0,26.7489,26.7563,26.7416,26.7563,4500.0
2012-03-15 15:05:00,36.17,36.22,36.17,36.22,11800.0,26.7637,26.8007,26.7637,26.8007,11800.0
2012-03-15 15:10:00,36.21,36.24,36.21,36.23,2300.0,26.7933,26.8155,26.7933,26.8081,2300.0
2012-03-15 15:15:00,36.23,36.25,36.23,36.25,6200.0,26.8081,26.8229,26.8081,26.8229,6200.0
2012-03-15 15:20:00,36.26,36.26,36.25,36.25,12400.0,26.8303,26.8303,26.8229,26.8229,12400.0
2012-03-15 15:25:00,36.26,36.27,36.25,36.27,22800.0,26.8303,26.8377,26.8229,26.8377,22800.0
2012-03-15 15:30:00,36.27,36.28,36.27,36.28,6400.0,26.8377,26.8451,26.8377,26.8451,6400.0
2012-03-15 15:35:00,36.28,36.32,36.28,36.31,14200.0,26.8451,26.8747,26.8451,26.8673,14200.0
2012-03-15 15:40:00,36.32,36.32,36.3,36.3,14000.0,26.8747,26.8747,26.8599,26.8599,14000.0
2012-03-15 15:45:00,36.3,36.3,36.23,36.23,17300.0,26.8599,26.8599,26.8081,26.8081,17300.0
2012-03-15 15:50:00,36.24,36.24,36.22,36.23,14200.0,26.8155,26.8155,26.8007,26.8081,14200.0
2012-03-15 15:55:00,36.22,36.27,36.21,36.22,73700.0,26.8007,26.8377,26.7933,26.8007,73700.0
2012-03-16 09:30:00,36.33,36.33,36.14,36.22,138000.0,26.8821,26.8821,26.7416,26.8007,138000.0
2012-03-16 09:35:00,36.22,36.26,36.17,36.18,5100.0,26.8007,26.8303,26.7637,26.7711,5100.0
2012-03-16 09:40:00,36.18,36.2,36.16,36.17,7200.0,26.7711,26.7859,26.7563,26.7637,7200.0
2012-03-16 09:45:00,36.17,36.24,36.16,36.24,12000.0,26.7637,26.8155,26.7563,26.8155,12000.0
2012-03-16 09:50:00,36.22,36.23,36.2,36.21,6600.0,26.8007,26.8081,26.7859,26.7933,6600.0
2012-03-16 09:55:00,36.21,36.21,36.1,36.13,13100.0,26.7933,26.7933,26.712,26.7342,13100.0
2012-03-16 10:00:00,36.14,36.22,36.13,36.21,6700.0,26.7416,26.8007,26.7342,26.7933,6700.0
2012-03-16 10:05:00,36.22,36.33,36.21,36.25,15200.0,26.8007,26.8821,26.7933,26.8229,15200.0
2012-03-16 10:10:00,36.25,36.31,36.24,36.3,8400.0,26.8229,26.8673,26.8155,26.8599,8400.0
2012-03-16 10:15:00,36.3,36.31,36.23,36.26,12400.0,26.8599,26.8673,26.8081,26.8303,12400.0
2012-03-16 10:20:00,36.26,36.27,36.22,36.26,5200.0,26.8303,26.8377,26.8007,26.8303,5200.0
2012-03-16 10:25:00,36.26,36.29,36.25,36.28,7300.0,26.8303,26.8525,26.8229,26.8451,7300.0
2012-03-16 10:30:00,36.27,36.29,36.26,36.28,10600.0,26.8377,26.8525,26.8303,26.8451,10600.0
2012-03-16 10:35:00,36.28,36.29,36.27,36.29,9100.0,26.8451,26.8525,26.8377,26.8525,9100.0
2012-03-16 10:40:00,36.28,36.29,36.1,36.16,56300.0,26.8451,26.8525,26.712,26.7563,56300.0
2012-03-16 10:45:00,36.17,36.22,36.17,36.21,10600.0,26.7637,26.8007,26.7637,26.7933,10600.0
2012-03-16 10:50:00,36.21,36.22,36.2,36.21,4100.0,26.7933,26.8007,26.7859,26.7933,4100.0
2012-03-16 10:55:00,36.21,36.22,36.16,36.21,11000.0,26.7933,26.8007,26.7563,26.7933,11000.0
2012-03-16 11:00:00,36.21,36.22,36.19,36.19,4400.0,26.7933,26.8007,26.7785,26.7785,4400.0
2012-03-16 11:05:00,36.21,36.22,36.19,36.19,8200.0,26.7933,26.8007,26.7785,26.7785,8200.0
2012-03-16 11:10:00,36.19,36.21,36.19,36.2,3200.0,26.7785,26.7933,26.7785,26.7859,3200.0
2012-03-16 11:15:00,36.21,36.21,36.2,36.2,6800.0,26.7933,26.7933,26.7859,26.7859,6800.0
2012-03-16 11:20:00,36.2,36.21,36.18,36.21,10200.0,26.7859,26.7933,26.7711,26.7933,10200.0
2012-03-16 11:25:00,36.2,36.21,36.19,36.2,9100.0,26.7859,26.7933,26.7785,26.7859,9100.0
2012-03-16 11:30:00,36.2,36.21,36.16,36.18,7000.0,26.7859,26.7933,26.7563,26.7711,7000.0
2012-03-16 11:35:00,36.16,36.18,36.16,36.17,3500.0,26.7563,26.7711,26.7563,26.7637,3500.0
2012-03-16 11:40:00,36.18,36.19,36.17,36.17,5300.0,26.7711,26.7785,26.7637,26.7637,5300.0
2012-03-16 11:45:00,36.17,36.18,36.13,36.14,13100.0,26.7637,26.7711,26.7342,26.7416,13100.0
2012-03-16 11:50:00,36.14,36.14,36.13,36.14,5400.0,26.7416,26.7416,26.7342,26.7416,5400.0
2012-03-16 11:55:00,36.14,36.15,36.13,36.14,6000.0,26.7416,26.7489,26.7342,26.7416,6000.0
2012-03-16 12:00:00,36.15,36.18,36.15,36.16,3700.0,26.7489,26.7711,26.7489,26.7563,3700.0
2012-03-16 12:05:00,36.16,36.16,36.11,36.11,8000.0,26.7563,26.7563,26.7194,26.7194,8000.0
2012-03-16 12:10:00,36.11,36.13,36.11,36.12,2000.0,26.7194,26.7342,26.7194,26.7268,2000.0
2012-03-16 12:15:00,36.12,36.13,36.09,36.1,8000.0,26.7268,26.7342,26.7046,26.712,8000.0
2012-03-16 12:20:00,36.1,36.11,36.09,36.09,9200.0,26.712,26.7194,26.7046,26.7046,9200.0
2012-03-16 12:25:00,36.09,36.1,36.09,36.1,7200.0,26.7046,26.712,26.7046,26.712,7200.0
2012-03-16 12:30:00,36.1,36.11,36.1,36.1,2400.0,26.712,26.7194,26.712,26.712,2400.0
2012-03-16 12:35:00,36.1,36.11,36.1,36.1,3300.0,26.712,26.7194,26.712,26.712,3300.0
2012-03-16 12:40:00,36.1,36.11,36.1,36.1,8400.0,26.712,26.7194,26.712,26.712,8400.0
2012-03-16 12:45:00,36.11,36.11,36.1,36.1,2500.0,26.7194,26.7194,26.712,26.712,2500.0
2012-03-16 12:50:00,36.1,36.1,36.09,36.09,10700.0,26.712,26.712,26.7046,26.7046,10700.0
2012-03-16 12:55:00,36.08,36.08,36.06,36.07,1900.0,26.6972,26.6972,26.6824,26.6898,1900.0
2012-03-16 13:00:00,36.07,36.07,36.05,36.06,4500.0,26.6898,26.6898,26.675,26.6824,4500.0
2012-03-16 13:05:00,36.06,36.07,36.06,36.06,3100.0,26.6824,26.6898,26.6824,26.6824,3100.0
2012-03-16 13:10:00,36.07,36.07,36.06,36.06,2000.0,26.6898,26.6898,26.6824,26.6824,2000.0
2012-03-16 13:15:00,36.06,36.08,36.05,36.07,17400.0,26.6824,26.6972,26.675,26.6898,17400.0
2012-03-16 13:20:00,36.07,36.08,36.07,36.07,1500.0,26.6898,26.6972,26.6898,26.6898,1500.0
2012-03-16 13:25:00,36.08,36.08,36.06,36.07,6900.0,26.6972,26.6972,26.6824,26.6898,6900.0
2012-03-16 13:30:00,36.07,36.08,36.07,36.07,4600.0,26.6898,26.6972,26.6898,26.6898,4600.0
2012-03-16 13:35:00,36.07,36.08,36.05,36.07,11100.0,26.6898,26.6972,26.675,26.6898,11100.0
2012-03-16 13:40:00,36.06,36.07,36.04,36.06,8900.0,26.6824,26.6898,26.6676,26.6824,8900.0
2012-03-16 13:45:00,36.05,36.07,36.05,36.06,3100.0,26.675,26.6898,26.675,26.6824,3100.0
2012-03-16 13:50:00,36.06,36.07,36.05,36.06,16200.0,26.6824,26.6898,26.675,26.6824,16200.0
2012-03-16 13:55:00,36.06,36.08,36.05,36.08,13700.0,26.6824,26.6972,26.675,26.6972,13700.0
2012-03-16 14:00:00,36.07,36.08,35.98,35.99,15000.0,26.6898,26.6972,26.6232,26.6306,15000.0
2012-03-16 14:05:00,35.98,36.01,35.96,36.0,17200.0,26.6232,26.6454,26.6084,26.638,17200.0
2012-03-16 14:10:00,36.01,36.01,36.0,36.01,11600.0,26.6454,26.6454,26.638,26.6454,11600.0
2012-03-16 14:15:00,36.0,36.01,35.99,36.01,15700.0,26.638,26.6454,26.6306,26.6454,15700.0
2012-03-16 14:20:00,36.01,36.01,35.99,36.0,17500.0,26.6454,26.6454,26.6306,26.638,17500.0
2012-03-16 14:25:00,36.0,36.01,35.99,36.0,13100.0,26.638,26.6454,26.6306,26.638,13100.0
2012-03-16 14:30:00,36.0,36.01,35.98,36.0,18700.0,26.638,26.6454,26.6232,26.638,18700.0
2012-03-16 14:35:00,36.0,36.01,35.98,35.98,12800.0,26.638,26.6454,26.6232,26.6232,12800.0
2012-03-16 14:40:00,35.98,36.01,35.95,35.96,22100.0,26.6232,26.6454,26.601,26.6084,22100.0
2012-03-16 14:45:00,35.95,35.98,35.94,35.94,15200.0,26.601,26.6232,26.5936,26.5936,15200.0
2012-03-16 14:50:00,35.94,35.95,35.91,35.91,8400.0,26.5936,26.601,26.5714,26.5714,8400.0
2012-03-16 14:55:00,35.92,35.92,35.88,35.88,7500.0,26.5788,26.5788,26.5492,26.5492,7500.0
2012-03-16 15:00:00,35.88,35.89,35.86,35.86,20900.0,26.5492,26.5566,26.5344,26.5344,20900.0
2012-03-16 15:05:00,35.86,35.87,35.81,35.85,16000.0,26.5344,26.5418,26.4974,26.527,16000.0
2012-03-16 15:10:00,35.85,35.86,35.79,35.8,66500.0,26.527,26.5344,26.4826,26.49,66500.0
2012-03-16 15:15:00,35.8,35.8,35.73,35.75,23900.0,26.49,26.49,26.4382,26.453,23900.0
2012-03-16 15:20:00,35.75,35.8,35.74,35.8,28700.0,26.453,26.49,26.4456,26.49,28700.0
2012-03-16 15:25:00,35.79,35.8,35.75,35.75,16700.0,26.4826,26.49,26.453,26.453,16700.0
2012-03-16 15:30:00,35.75,35.76,35.73,35.73,12000.0,26.453,26.4604,26.4382,26.4382,12000.0
2012-03-16 15:35:00,35.73,35.74,35.69,35.69,20900.0,26.4382,26.4456,26.4086,26.4086,20900.0
2012-03-16 15:40:00,35.7,35.74,35.7,35.74,29700.0,26.416,26.4456,26.416,26.4456,29700.0
2012-03-16 15:45:00,35.74,35.78,35.73,35.76,39900.0,26.4456,26.4752,26.4382,26.4604,39900.0
2012-03-16 15:50:00,35.75,35.76,35.69,35.69,27800.0,26.453,26.4604,26.4086,26.4086,27800.0
2012-03-16 15:55:00,35.7,35.7,35.69,35.7,59400.0,26.416,26.416,26.4086,26.416,59400.0
2012-03-19 09:30:00,35.59,35.68,35.55,35.64,13400.0,26.3346,26.4012,26.305,26.3716,13400.0
2012-03-19 09:35:00,35.64,35.65,35.57,35.6,5400.0,26.3716,26.379,26.3198,26.342,5400.0
2012-03-19 09:40:00,35.58,35.67,35.58,35.61,6400.0,26.3272,26.3938,26.3272,26.3494,6400.0
2012-03-19 09:45:00,35.63,35.65,35.59,35.63,8400.0,26.3642,26.379,26.3346,26.3642,8400.0
2012-03-19 09:50:00,35.63,35.67,35.62,35.67,7900.0,26.3642,26.3938,26.3568,26.3938,7900.0
2012-03-19 09:55:00,35.66,35.68,35.66,35.68,3400.0,26.3864,26.4012,26.3864,26.4012,3400.0
2012-03-19 10:00:00,35.69,35.69,35.64,35.65,8500.0,26.4086,26.4086,26.3716,26.379,8500.0
2012-03-19 10:05:00,35.66,35.68,35.61,35.62,12400.0,26.3864,26.4012,26.3494,26.3568,12400.0
2012-03-19 10:10:00,35.62,35.65,35.62,35.63,12500.0,26.3568,26.379,26.3568,26.3642,12500.0
2012-03-19 10:15:00,35.62,35.65,35.62,35.64,3500.0,26.3568,26.379,26.3568,26.3716,3500.0
2012-03-19 10:20:00,35.65,35.67,35.63,35.64,7500.0,26.379,26.3938,26.3642,26.3716,7500.0
2012-03-19 10:25:00,35.65,35.74,35.64,35.73,12000.0,26.379,26.4456,26.3716,26.4382,12000.0
2012-03-19 10:30:00,35.73,35.76,35.72,35.76,7800.0,26.4382,26.4604,26.4308,26.4604,7800.0
2012-03-19 10:35:00,35.77,35.79,35.76,35.78,7100.0,26.4678,26.4826,26.4604,26.4752,7100.0
2012-03-19 10:40:00,35.78,35.82,35.78,35.82,8500.0,26.4752,26.5048,26.4752,26.5048,8500.0
2012-03-19 10:45:00,35.82,35.85,35.81,35.81,9200.0,26.5048,26.527,26.4974,26.4974,9200.0
2012-03-19 10:50:00,35.82,35.83,35.78,35.79,3700.0,26.5048,26.5122,26.4752,26.4826,3700.0
2012-03-19 10:55:00,35.79,35.8,35.78,35.78,3800.0,26.4826,26.49,26.4752,26.4752,3800.0
2012-03-19 11:00:00,35.78,35.78,35.69,35.7,16600.0,26.4752,26.4752,26.4086,26.416,16600.0
2012-03-19 11:05:00,35.7,35.71,35.69,35.7,4100.0,26.416,26.4234,26.4086,26.416,4100.0
2012-03-19 11:10:00,35.7,35.71,35.66,35.66,7200.0,26.416,26.4234,26.3864,26.3864,7200.0
2012-03-19 11:15:00,35.66,35.67,35.64,35.66,5600.0,26.3864,26.3938,26.3716,26.3864,5600.0
2012-03-19 11:20:00,35.66,35.69,35.66,35.68,7300.0,26.3864,26.4086,26.3864,26.4012,7300.0
2012-03-19 11:25:00,35.68,35.69,35.66,35.66,4800.0,26.4012,26.4086,26.3864,26.3864,4800.0
2012-03-19 11:30:00,35.66,35.67,35.63,35.63,4500.0,26.3864,26.3938,26.3642,26.3642,4500.0
2012-03-19 11:35:00,35.63,35.64,35.62,35.62,6600.0,26.3642,26.3716,26.3568,26.3568,6600.0
2012-03-19 11:40:00,35.62,35.71,35.62,35.7,11300.0,26.3568,26.4234,26.3568,26.416,11300.0
2012-03-19 11:45:00,35.72,35.73,35.6,35.6,70600.0,26.4308,26.4382,26.342,26.342,70600.0
2012-03-19 11:50:00,35.62,35.68,35.62,35.66,10000.0,26.3568,26.4012,26.3568,26.3864,10000.0
2012-03-19 11:55:00,35.67,35.71,35.66,35.71,6100.0,26.3938,26.4234,26.3864,26.4234,6100.0
2012-03-19 12:00:00,35.7,35.7,35.68,35.68,10200.0,26.416,26.416,26.4012,26.4012,10200.0
2012-03-19 12:05:00,35.69,35.69,35.66,35.67,9400.0,26.4086,26.4086,26.3864,26.3938,9400.0
2012-03-19 12:10:00,35.67,35.68,35.65,35.66,10700.0,26.3938,26.4012,26.379,26.3864,10700.0
2012-03-19 12:15:00,35.66,35.66,35.61,35.62,7400.0,26.3864,26.3864,26.3494,26.3568,7400.0
2012-03-19 12:20:00,35.62,35.62,35.56,35.57,10000.0,26.3568,26.3568,26.3124,26.3198,10000.0
2012-03-19 12:25:00,35.57,35.58,35.53,35.55,14700.0,26.3198,26.3272,26.2902,26.305,14700.0
2012-03-19 12:30:00,35.56,35.57,35.55,35.56,4400.0,26.3124,26.3198,26.305,26.3124,4400.0
2012-03-19 12:35:00,35.56,35.58,35.56,35.58,2000.0,26.3124,26.3272,26.3124,26.3272,2000.0
2012-03-19 12:40:00,35.58,35.61,35.57,35.58,11700.0,26.3272,26.3494,26.3198,26.3272,11700.0
2012-03-19 12:45:00,35.59,35.6,35.59,35.59,1200.0,26.3346,26.342,26.3346,26.3346,1200.0
2012-03-19 12:50:00,35.59,35.6,35.59,35.59,2200.0,26.3346,26.342,26.3346,26.3346,2200.0
2012-03-19 12:55:00,35.59,35.6,35.56,35.56,9400.0,26.3346,26.342,26.3124,26.3124,9400.0
2012-03-19 13:00:00,35.56,35.57,35.54,35.56,8200.0,26.3124,26.3198,26.2976,26.3124,8200.0
2012-03-19 13:05:00,35.56,35.57,35.55,35.55,7200.0,26.3124,26.3198,26.305,26.305,7200.0
2012-03-19 13:10:00,35.55,35.55,35.54,35.55,9900.0,26.305,26.305,26.2976,26.305,9900.0
2012-03-19 13:15:00,35.55,35.56,35.52,35.52,8400.0,26.305,26.3124,26.2828,26.2828,8400.0
2012-03-19 13:20:00,35.52,35.55,35.52,35.53,9300.0,26.2828,26.305,26.2828,26.2902,9300.0
2012-03-19 13:25:00,35.54,35.55,35.54,35.54,7500.0,26.2976,26.305,26.2976,26.2976,7500.0
2012-03-19 13:30:00,35.54,35.55,35.54,35.55,10600.0,26.2976,26.305,26.2976,26.305,10600.0
2012-03-19 13:35:00,35.55,35.55,35.53,35.54,15200.0,26.305,26.305,26.2902,26.2976,15200.0
2012-03-19 13:40:00,35.54,35.55,35.51,35.51,19500.0,26.2976,26.305,26.2754,26.2754,19500.0
2012-03-19 13:45:00,35.52,35.52,35.51,35.52,3500.0,26.2828,26.2828,26.2754,26.2828,3500.0
2012-03-19 13:50:00,35.52,35.53,35.52,35.53,1100.0,26.2828,26.2902,26.2828,26.2902,1100.0
2012-03-19 13:55:00,35.53,35.53,35.5,35.52,8000.0,26.2902,26.2902,26.268,26.2828,8000.0
2012-03-19 14:00:00,35.52,35.52,35.5,35.51,3700.0,26.2828,26.2828,26.268,26.2754,3700.0
2012-03-19 14:05:00,35.51,35.53,35.51,35.52,5700.0,26.2754,26.2902,26.2754,26.2828,5700.0
2012-03-19 14:10:00,35.52,35.53,35.52,35.52,3500.0,26.2828,26.2902,26.2828,26.2828,3500.0
2012-03-19 14:15:00,35.52,35.53,35.5,35.52,11600.0,26.2828,26.2902,26.268,26.2828,11600.0
2012-03-19 14:20:00,35.53,35.53,35.48,35.49,10800.0,26.2902,26.2902,26.2532,26.2606,10800.0
2012-03-19 14:25:00,35.49,35.5,35.49,35.49,3500.0,26.2606,26.268,26.2606,26.2606,3500.0
2012-03-19 14:30:00,35.49,35.5,35.46,35.46,10900.0,26.2606,26.268,26.2384,26.2384,10900.0
2012-03-19 14:35:00,35.46,35.47,35.46,35.46,2200.0,26.2384,26.2458,26.2384,26.2384,2200.0
2012-03-19 14:40:00,35.46,35.48,35.46,35.47,10800.0,26.2384,26.2532,26.2384,26.2458,10800.0
2012-03-19 14:45:00,35.48,35.48,35.46,35.46,6600.0,26.2532,26.2532,26.2384,26.2384,6600.0
2012-03-19 14:50:00,35.46,35.48,35.45,35.46,8900.0,26.2384,26.2532,26.231,26.2384,8900.0
2012-03-19 14:55:00,35.45,35.46,35.4,35.42,13400.0,26.231,26.2384,26.194,26.2088,13400.0
2012-03-19 15:00:00,35.42,35.43,35.41,35.43,4100.0,26.2088,26.2162,26.2014,26.2162,4100.0
2012-03-19 15:05:00,35.43,35.44,35.41,35.44,9700.0,26.2162,26.2236,26.2014,26.2236,9700.0
2012-03-19 15:10:00,35.44,35.44,35.41,35.41,14800.0,26.2236,26.2236,26.2014,26.2014,14800.0
2012-03-19 15:15:00,35.41,35.42,35.41,35.42,8100.0,26.2014,26.2088,26.2014,26.2088,8100.0
2012-03-19 15:20:00,35.42,35.42,35.41,35.41,10500.0,26.2088,26.2088,26.2014,26.2014,10500.0
2012-03-19 15:25:00,35.41,35.42,35.38,35.39,17700.0,26.2014,26.2088,26.1792,26.1866,17700.0
2012-03-19 15:30:00,35.39,35.41,35.38,35.39,15800.0,26.1866,26.2014,26.1792,26.1866,15800.0
2012-03-19 15:35:00,35.39,35.39,35.38,35.38,8500.0,26.1866,26.1866,26.1792,26.1792,8500.0
2012-03-19 15:40:00,35.38,35.39,35.34,35.36,19300.0,26.1792,26.1866,26.1496,26.1644,19300.0
2012-03-19 15:45:00,35.35,35.38,35.35,35.38,18500.0,26.157,26.1792,26.157,26.1792,18500.0
2012-03-19 15:50:00,35.38,35.41,35.36,35.36,42500.0,26.1792,26.2014,26.1644,26.1644,42500.0
2012-03-19 15:55:00,35.36,35.42,35.36,35.41,67800.0,26.1644,26.2088,26.1644,26.2014,67800.0
2012-03-20 09:30:00,35.29,35.29,35.18,35.2,8500.0,26.1126,26.1126,26.0312,26.046,8500.0
2012-03-20 09:35:00,35.23,35.36,35.23,35.36,3400.0,26.0682,26.1644,26.0682,26.1644,3400.0
2012-03-20 09:40:00,35.35,35.36,35.31,35.31,3000.0,26.157,26.1644,26.1274,26.1274,3000.0
2012-03-20 09:45:00,35.3,35.35,35.23,35.35,3600.0,26.12,26.157,26.0682,26.157,3600.0
2012-03-20 09:50:00,35.36,35.38,35.32,35.34,7100.0,26.1644,26.1792,26.1348,26.1496,7100.0
2012-03-20 09:55:00,35.33,35.37,35.32,35.34,6900.0,26.1422,26.1718,26.1348,26.1496,6900.0
2012-03-20 10:00:00,35.35,35.36,35.33,35.36,8200.0,26.157,26.1644,26.1422,26.1644,8200.0
2012-03-20 10:05:00,35.35,35.46,35.35,35.46,10600.0,26.157,26.2384,26.157,26.2384,10600.0
2012-03-20 10:10:00,35.46,35.46,35.43,35.46,2800.0,26.2384,26.2384,26.2162,26.2384,2800.0
2012-03-20 10:15:00,35.45,35.48,35.45,35.47,5600.0,26.231,26.2532,26.231,26.2458,5600.0
2012-03-20 10:20:00,35.47,35.47,35.44,35.44,5800.0,26.2458,26.2458,26.2236,26.2236,5800.0
2012-03-20 10:25:00,35.45,35.48,35.45,35.45,3600.0,26.231,26.2532,26.231,26.231,3600.0
2012-03-20 10:30:00,35.48,35.5,35.47,35.5,2900.0,26.2532,26.268,26.2458,26.268,2900.0
2012-03-20 10:35:00,35.51,35.51,35.47,35.48,5900.0,26.2754,26.2754,26.2458,26.2532,5900.0
2012-03-20 10:40:00,35.47,35.49,35.46,35.49,5000.0,26.2458,26.2606,26.2384,26.2606,5000.0
2012-03-20 10:45:00,35.48,35.52,35.47,35.49,19000.0,26.2532,26.2828,26.2458,26.2606,19000.0
2012-03-20 10:50:00,35.49,35.5,35.48,35.5,4800.0,26.2606,26.268,26.2532,26.268,4800.0
2012-03-20 10:55:00,35.5,35.52,35.49,35.51,5800.0,26.268,26.2828,26.2606,26.2754,5800.0
2012-03-20 11:00:00,35.51,35.53,35.5,35.51,11300.0,26.2754,26.2902,26.268,26.2754,11300.0
2012-03-20 11:05:00,35.52,35.53,35.51,35.52,3000.0,26.2828,26.2902,26.2754,26.2828,3000.0
2012-03-20 11:10:00,35.52,35.58,35.52,35.58,17900.0,26.2828,26.3272,26.2828,26.3272,17900.0
2012-03-20 11:15:00,35.57,35.58,35.55,35.57,5800.0,26.3198,26.3272,26.305,26.3198,5800.0
2012-03-20 11:20:00,35.58,35.62,35.56,35.62,3700.0,26.3272,26.3568,26.3124,26.3568,3700.0
2012-03-20 11:25:00,35.64,35.65,35.56,35.57,13700.0,26.3716,26.379,26.3124,26.3198,13700.0
2012-03-20 11:30:00,35.57,35.59,35.57,35.59,400.0,26.3198,26.3346,26.3198,26.3346,400.0
2012-03-20 11:35:00,35.59,35.59,35.57,35.58,4500.0,26.3346,26.3346,26.3198,26.3272,4500.0
2012-03-20 11:40:00,35.57,35.59,35.56,35.59,8200.0,26.3198,26.3346,26.3124,26.3346,8200.0
2012-03-20 11:45:00,35.59,35.59,35.57,35.57,4800.0,26.3346,26.3346,26.3198,26.3198,4800.0
2012-03-20 11:50:00,35.58,35.59,35.55,35.56,13400.0,26.3272,26.3346,26.305,26.3124,13400.0
2012-03-20 11:55:00,35.57,35.6,35.57,35.59,4200.0,26.3198,26.342,26.3198,26.3346,4200.0
2012-03-20 12:00:00,35.59,35.63,35.57,35.62,6300.0,26.3346,26.3642,26.3198,26.3568,6300.0
2012-03-20 12:05:00,35.61,35.65,35.61,35.65,2500.0,26.3494,26.379,26.3494,26.379,2500.0
2012-03-20 12:10:00,35.65,35.65,35.65,35.65,1500.0,26.379,26.379,26.379,26.379,1500.0
2012-03-20 12:15:00,35.65,35.66,35.65,35.65,2400.0,26.379,26.3864,26.379,26.379,2400.0
2012-03-20 12:20:00,35.66,35.68,35.65,35.65,5800.0,26.3864,26.4012,26.379,26.379,5800.0
2012-03-20 12:25:00,35.66,35.67,35.65,35.66,3400.0,26.3864,26.3938,26.379,26.3864,3400.0
2012-03-20 12:30:00,35.66,35.66,35.65,35.66,1000.0,26.3864,26.3864,26.379,26.3864,1000.0
2012-03-20 12:35:00,35.66,35.66,35.65,35.65,700.0,26.3864,26.3864,26.379,26.379,700.0
2012-03-20 12:40:00,35.65,35.66,35.64,35.65,4300.0,26.379,26.3864,26.3716,26.379,4300.0
2012-03-20 12:45:00,35.65,35.65,35.62,35.62,10300.0,26.379,26.379,26.3568,26.3568,10300.0
2012-03-20 12:50:00,35.62,35.65,35.62,35.64,6700.0,26.3568,26.379,26.3568,26.3716,6700.0
2012-03-20 12:55:00,35.65,35.65,35.64,35.65,2300.0,26.379,26.379,26.3716,26.379,2300.0
2012-03-20 13:00:00,35.65,35.67,35.64,35.66,4500.0,26.379,26.3938,26.3716,26.3864,4500.0
2012-03-20 13:05:00,35.67,35.71,35.67,35.71,4700.0,26.3938,26.4234,26.3938,26.4234,4700.0
2012-03-20 13:10:00,35.71,35.74,35.71,35.74,2700.0,26.4234,26.4456,26.4234,26.4456,2700.0
2012-03-20 13:15:00,35.74,35.74,35.73,35.73,2000.0,26.4456,26.4456,26.4382,26.4382,2000.0
2012-03-20 13:20:00,35.74,35.74,35.7,35.73,8800.0,26.4456,26.4456,26.416,26.4382,8800.0
2012-03-20 13:25:00,35.73,35.74,35.72,35.72,6000.0,26.4382,26.4456,26.4308,26.4308,6000.0
2012-03-20 13:30:00,35.72,35.73,35.72,35.73,1700.0,26.4308,26.4382,26.4308,26.4382,1700.0
2012-03-20 13:35:00,35.73,35.74,35.71,35.72,7700.0,26.4382,26.4456,26.4234,26.4308,7700.0
2012-03-20 13:40:00,35.71,35.72,35.69,35.7,7800.0,26.4234,26.4308,26.4086,26.416,7800.0
2012-03-20 13:45:00,35.69,35.71,35.69,35.7,900.0,26.4086,26.4234,26.4086,26.416,900.0
2012-03-20 13:50:00,35.7,35.71,35.7,35.71,2400.0,26.416,26.4234,26.416,26.4234,2400.0
2012-03-20 13:55:00,35.71,35.74,35.71,35.74,6100.0,26.4234,26.4456,26.4234,26.4456,6100.0
2012-03-20 14:00:00,35.72,35.74,35.72,35.73,2200.0,26.4308,26.4456,26.4308,26.4382,2200.0
2012-03-20 14:05:00,35.73,35.74,35.71,35.72,6400.0,26.4382,26.4456,26.4234,26.4308,6400.0
2012-03-20 14:10:00,35.72,35.72,35.7,35.7,4100.0,26.4308,26.4308,26.416,26.416,4100.0
2012-03-20 14:15:00,35.71,35.75,35.71,35.72,13000.0,26.4234,26.453,26.4234,26.4308,13000.0
2012-03-20 14:20:00,35.72,35.72,35.71,35.71,2600.0,26.4308,26.4308,26.4234,26.4234,2600.0
2012-03-20 14:25:00,35.72,35.72,35.66,35.66,5500.0,26.4308,26.4308,26.3864,26.3864,5500.0
2012-03-20 14:30:00,35.66,35.66,35.64,35.66,4300.0,26.3864,26.3864,26.3716,26.3864,4300.0
2012-03-20 14:35:00,35.65,35.66,35.64,35.65,4000.0,26.379,26.3864,26.3716,26.379,4000.0
2012-03-20 14:40:00,35.64,35.67,35.64,35.67,3400.0,26.3716,26.3938,26.3716,26.3938,3400.0
2012-03-20 14:45:00,35.66,35.67,35.64,35.66,7500.0,26.3864,26.3938,26.3716,26.3864,7500.0
2012-03-20 14:50:00,35.65,35.66,35.65,35.66,400.0,26.379,26.3864,26.379,26.3864,400.0
2012-03-20 14:55:00,35.66,35.66,35.65,35.65,2100.0,26.3864,26.3864,26.379,26.379,2100.0
2012-03-20 15:00:00,35.66,35.7,35.66,35.66,11700.0,26.3864,26.416,26.3864,26.3864,11700.0
2012-03-20 15:05:00,35.67,35.68,35.66,35.66,2700.0,26.3938,26.4012,26.3864,26.3864,2700.0
2012-03-20 15:10:00,35.66,35.66,35.62,35.62,4900.0,26.3864,26.3864,26.3568,26.3568,4900.0
2012-03-20 15:15:00,35.62,35.63,35.57,35.57,7400.0,26.3568,26.3642,26.3198,26.3198,7400.0
2012-03-20 15:20:00,35.58,35.58,35.55,35.55,9500.0,26.3272,26.3272,26.305,26.305,9500.0
2012-03-20 15:25:00,35.56,35.56,35.52,35.54,8200.0,26.3124,26.3124,26.2828,26.2976,8200.0
2012-03-20 15:30:00,35.53,35.55,35.53,35.53,6300.0,26.2902,26.305,26.2902,26.2902,6300.0
2012-03-20 15:35:00,35.54,35.54,35.49,35.49,7800.0,26.2976,26.2976,26.2606,26.2606,7800.0
2012-03-20 15:40:00,35.48,35.49,35.47,35.48,6300.0,26.2532,26.2606,26.2458,26.2532,6300.0
2012-03-20 15:45:00,35.48,35.48,35.41,35.44,19200.0,26.2532,26.2532,26.2014,26.2236,19200.0
2012-03-20 15:50:00,35.44,35.5,35.44,35.48,25800.0,26.2236,26.268,26.2236,26.2532,25800.0
2012-03-20 15:55:00,35.49,35.52,35.48,35.51,32400.0,26.2606,26.2828,26.2532,26.2754,32400.0
2012-03-21 09:30:00,35.52,35.52,35.45,35.48,4500.0,26.2828,26.2828,26.231,26.2532,4500.0
2012-03-21 09:35:00,35.46,35.59,35.39,35.56,11200.0,26.2384,26.3346,26.1866,26.3124,11200.0
2012-03-21 09:40:00,35.58,35.58,35.54,35.55,5300.0,26.3272,26.3272,26.2976,26.305,5300.0
2012-03-21 09:45:00,35.56,35.57,35.56,35.56,2300.0,26.3124,26.3198,26.3124,26.3124,2300.0
2012-03-21 09:50:00,35.57,35.57,35.45,35.45,3700.0,26.3198,26.3198,26.231,26.231,3700.0
2012-03-21 09:55:00,35.45,35.47,35.44,35.47,9700.0,26.231,26.2458,26.2236,26.2458,9700.0
2012-03-21 10:00:00,35.47,35.47,35.44,35.45,4900.0,26.2458,26.2458,26.2236,26.231,4900.0
2012-03-21 10:05:00,35.44,35.47,35.41,35.43,9600.0,26.2236,26.2458,26.2014,26.2162,9600.0
2012-03-21 10:10:00,35.43,35.46,35.41,35.46,1400.0,26.2162,26.2384,26.2014,26.2384,1400.0
2012-03-21 10:15:00,35.47,35.47,35.42,35.42,2100.0,26.2458,26.2458,26.2088,26.2088,2100.0
2012-03-21 10:20:00,35.43,35.44,35.43,35.44,3200.0,26.2162,26.2236,26.2162,26.2236,3200.0
2012-03-21 10:25:00,35.44,35.45,35.42,35.45,5200.0,26.2236,26.231,26.2088,26.231,5200.0
2012-03-21 10:30:00,35.45,35.46,35.45,35.45,2900.0,26.231,26.2384,26.231,26.231,2900.0
2012-03-21 10:35:00,35.47,35.5,35.45,35.5,2700.0,26.2458,26.268,26.231,26.268,2700.0
2012-03-21 10:40:00,35.5,35.51,35.46,35.48,5400.0,26.268,26.2754,26.2384,26.2532,5400.0
2012-03-21 10:45:00,35.47,35.47,35.43,35.45,9800.0,26.2458,26.2458,26.2162,26.231,9800.0
2012-03-21 10:50:00,35.45,35.49,35.45,35.49,6700.0,26.231,26.2606,26.231,26.2606,6700.0
2012-03-21 10:55:00,35.49,35.49,35.46,35.47,1600.0,26.2606,26.2606,26.2384,26.2458,1600.0
2012-03-21 11:00:00,35.45,35.5,35.43,35.5,11300.0,26.231,26.268,26.2162,26.268,11300.0
2012-03-21 11:05:00,35.51,35.51,35.46,35.48,3200.0,26.2754,26.2754,26.2384,26.2532,3200.0
2012-03-21 11:10:00,35.48,35.51,35.48,35.5,900.0,26.2532,26.2754,26.2532,26.268,900.0
2012-03-21 11:15:00,35.5,35.51,35.48,35.51,2900.0,26.268,26.2754,26.2532,26.2754,2900.0
2012-03-21 11:20:00,35.51,35.54,35.51,35.52,5700.0,26.2754,26.2976,26.2754,26.2828,5700.0
2012-03-21 11:25:00,35.52,35.58,35.51,35.58,10000.0,26.2828,26.3272,26.2754,26.3272,10000.0
2012-03-21 11:30:00,35.57,35.59,35.56,35.59,1200.0,26.3198,26.3346,26.3124,26.3346,1200.0
2012-03-21 11:35:00,35.59,35.61,35.58,35.6,3000.0,26.3346,26.3494,26.3272,26.342,3000.0
2012-03-21 11:40:00,35.62,35.63,35.61,35.63,2800.0,26.3568,26.3642,26.3494,26.3642,2800.0
2012-03-21 11:45:00,35.63,35.63,35.6,35.6,1800.0,26.3642,26.3642,26.342,26.342,1800.0
2012-03-21 11:50:00,35.6,35.6,35.54,35.55,6400.0,26.342,26.342,26.2976,26.305,6400.0
2012-03-21 11:55:00,35.54,35.54,35.52,35.54,1700.0,26.2976,26.2976,26.2828,26.2976,1700.0
2012-03-21 12:00:00,35.54,35.54,35.52,35.53,2700.0,26.2976,26.2976,26.2828,26.2902,2700.0
2012-03-21 12:05:00,35.52,35.52,35.5,35.5,4900.0,26.2828,26.2828,26.268,26.268,4900.0
2012-03-21 12:10:00,35.52,35.53,35.51,35.52,3200.0,26.2828,26.2902,26.2754,26.2828,3200.0
2012-03-21 12:15:00,35.52,35.52,35.5,35.51,3500.0,26.2828,26.2828,26.268,26.2754,3500.0
2012-03-21 12:20:00,35.51,35.55,35.51,35.55,4800.0,26.2754,26.305,26.2754,26.305,4800.0
2012-03-21 12:25:00,35.55,35.55,35.54,35.54,1300.0,26.305,26.305,26.2976,26.2976,1300.0
2012-03-21 12:30:00,35.55,35.55,35.54,35.54,1400.0,26.305,26.305,26.2976,26.2976,1400.0
2012-03-21 12:35:00,35.54,35.54,35.5,35.51,3500.0,26.2976,26.2976,26.268,26.2754,3500.0
2012-03-21 12:40:00,35.51,35.52,35.5,35.5,2300.0,26.2754,26.2828,26.268,26.268,2300.0
2012-03-21 12:45:00,35.49,35.5,35.48,35.49,600.0,26.2606,26.268,26.2532,26.2606,600.0
2012-03-21 12:50:00,35.49,35.49,35.47,35.47,3800.0,26.2606,26.2606,26.2458,26.2458,3800.0
2012-03-21 12:55:00,35.47,35.47,35.46,35.46,1600.0,26.2458,26.2458,26.2384,26.2384,1600.0
2012-03-21 13:00:00,35.47,35.47,35.45,35.45,1700.0,26.2458,26.2458,26.231,26.231,1700.0
2012-03-21 13:05:00,35.44,35.46,35.44,35.45,2800.0,26.2236,26.2384,26.2236,26.231,2800.0
2012-03-21 13:10:00,35.45,35.46,35.43,35.46,11300.0,26.231,26.2384,26.2162,26.2384,11300.0
2012-03-21 13:15:00,35.47,35.47,35.39,35.39,15400.0,26.2458,26.2458,26.1866,26.1866,15400.0
2012-03-21 13:20:00,35.4,35.4,35.4,35.4,200.0,26.194,26.194,26.194,26.194,200.0
2012-03-21 13:25:00,35.39,35.41,35.39,35.41,3000.0,26.1866,26.2014,26.1866,26.2014,3000.0
2012-03-21 13:30:00,35.42,35.42,35.42,35.42,200.0,26.2088,26.2088,26.2088,26.2088,200.0
2012-03-21 13:35:00,35.42,35.42,35.38,35.41,5200.0,26.2088,26.2088,26.1792,26.2014,5200.0
2012-03-21 13:40:00,35.4,35.41,35.38,35.38,1100.0,26.194,26.2014,26.1792,26.1792,1100.0
2012-03-21 13:45:00,35.41,35.42,35.41,35.42,1600.0,26.2014,26.2088,26.2014,26.2088,1600.0
2012-03-21 13:50:00,35.45,35.47,35.45,35.46,2000.0,26.231,26.2458,26.231,26.2384,2000.0
2012-03-21 13:55:00,35.47,35.47,35.45,35.47,500.0,26.2458,26.2458,26.231,26.2458,500.0
2012-03-21 14:00:00,35.46,35.49,35.46,35.49,2000.0,26.2384,26.2606,26.2384,26.2606,2000.0
2012-03-21 14:05:00,35.48,35.48,35.45,35.45,1600.0,26.2532,26.2532,26.231,26.231,1600.0
2012-03-21 14:10:00,35.45,35.45,35.41,35.42,5600.0,26.231,26.231,26.2014,26.2088,5600.0
2012-03-21 14:15:00,35.43,35.43,35.43,35.43,300.0,26.2162,26.2162,26.2162,26.2162,300.0
2012-03-21 14:20:00,35.43,35.43,35.38,35.39,6500.0,26.2162,26.2162,26.1792,26.1866,6500.0
2012-03-21 14:25:00,35.38,35.41,35.38,35.41,4200.0,26.1792,26.2014,26.1792,26.2014,4200.0
2012-03-21 14:30:00,35.4,35.45,35.4,35.42,4900.0,26.194,26.231,26.194,26.2088,4900.0
2012-03-21 14:35:00,35.43,35.44,35.42,35.43,3600.0,26.2162,26.2236,26.2088,26.2162,3600.0
2012-03-21 14:40:00,35.43,35.44,35.42,35.44,3300.0,26.2162,26.2236,26.2088,26.2236,3300.0
2012-03-21 14:45:00,35.45,35.45,35.44,35.45,1300.0,26.231,26.231,26.2236,26.231,1300.0
2012-03-21 14:50:00,35.45,35.46,35.44,35.45,9200.0,26.231,26.2384,26.2236,26.231,9200.0
2012-03-21 14:55:00,35.46,35.47,35.45,35.47,2000.0,26.2384,26.2458,26.231,26.2458,2000.0
2012-03-21 15:00:00,35.46,35.49,35.46,35.48,5500.0,26.2384,26.2606,26.2384,26.2532,5500.0
2012-03-21 15:05:00,35.48,35.5,35.48,35.49,7800.0,26.2532,26.268,26.2532,26.2606,7800.0
2012-03-21 15:10:00,35.5,35.52,35.49,35.52,5400.0,26.268,26.2828,26.2606,26.2828,5400.0
2012-03-21 15:15:00,35.51,35.52,35.47,35.49,14000.0,26.2754,26.2828,26.2458,26.2606,14000.0
2012-03-21 15:20:00,35.49,35.49,35.45,35.45,17900.0,26.2606,26.2606,26.231,26.231,17900.0
2012-03-21 15:25:00,35.45,35.47,35.44,35.47,7500.0,26.231,26.2458,26.2236,26.2458,7500.0
2012-03-21 15:30:00,35.47,35.47,35.45,35.46,7800.0,26.2458,26.2458,26.231,26.2384,7800.0
2012-03-21 15:35:00,35.46,35.47,35.45,35.45,10600.0,26.2384,26.2458,26.231,26.231,10600.0
2012-03-21 15:40:00,35.45,35.46,35.44,35.45,7600.0,26.231,26.2384,26.2236,26.231,7600.0
2012-03-21 15:45:00,35.45,35.45,35.4,35.4,7600.0,26.231,26.231,26.194,26.194,7600.0
2012-03-21 15:50:00,35.41,35.42,35.35,35.35,19600.0,26.2014,26.2088,26.157,26.157,19600.0
2012-03-21 15:55:00,35.35,35.37,35.33,35.36,19200.0,26.157,26.1718,26.1422,26.1644,19200.0
2012-03-22 09:30:00,35.15,35.15,35.05,35.11,6600.0,26.009,26.009,25.935,25.9794,6600.0
2012-03-22 09:35:00,35.11,35.23,35.11,35.23,3400.0,25.9794,26.0682,25.9794,26.0682,3400.0
2012-03-22 09:40:00,35.19,35.21,35.15,35.17,2800.0,26.0386,26.0534,26.009,26.0238,2800.0
2012-03-22 09:45:00,35.13,35.19,35.12,35.19,3000.0,25.9942,26.0386,25.9868,26.0386,3000.0
2012-03-22 09:50:00,35.24,35.26,35.23,35.25,1800.0,26.0756,26.0904,26.0682,26.083,1800.0
2012-03-22 09:55:00,35.24,35.24,35.2,35.2,1200.0,26.0756,26.0756,26.046,26.046,1200.0
2012-03-22 10:00:00,35.24,35.28,35.24,35.27,1400.0,26.0756,26.1052,26.0756,26.0978,1400.0
2012-03-22 10:05:00,35.27,35.28,35.26,35.28,1700.0,26.0978,26.1052,26.0904,26.1052,1700.0
2012-03-22 10:10:00,35.29,35.3,35.29,35.29,1200.0,26.1126,26.12,26.1126,26.1126,1200.0
2012-03-22 10:15:00,35.28,35.29,35.14,35.15,10200.0,26.1052,26.1126,26.0016,26.009,10200.0
2012-03-22 10:20:00,35.17,35.17,35.15,35.16,2400.0,26.0238,26.0238,26.009,26.0164,2400.0
2012-03-22 10:25:00,35.17,35.18,35.13,35.14,1800.0,26.0238,26.0312,25.9942,26.0016,1800.0
2012-03-22 10:30:00,35.12,35.13,35.09,35.09,2000.0,25.9868,25.9942,25.9646,25.9646,2000.0
2012-03-22 10:35:00,35.09,35.12,35.08,35.09,3100.0,25.9646,25.9868,25.9572,25.9646,3100.0
2012-03-22 10:40:00,35.11,35.14,35.09,35.13,1600.0,25.9794,26.0016,25.9646,25.9942,1600.0
2012-03-22 10:45:00,35.12,35.12,35.08,35.09,3300.0,25.9868,25.9868,25.9572,25.9646,3300.0
2012-03-22 10:50:00,35.09,35.09,34.98,34.98,6000.0,25.9646,25.9646,25.8832,25.8832,6000.0
2012-03-22 10:55:00,34.99,34.99,34.94,34.96,5700.0,25.8906,25.8906,25.8536,25.8684,5700.0
2012-03-22 11:00:00,34.95,34.98,34.94,34.98,4000.0,25.861,25.8832,25.8536,25.8832,4000.0
2012-03-22 11:05:00,35.0,35.0,34.93,34.93,2900.0,25.898,25.898,25.8462,25.8462,2900.0
2012-03-22 11:10:00,34.96,34.99,34.96,34.97,3500.0,25.8684,25.8906,25.8684,25.8758,3500.0
2012-03-22 11:15:00,34.97,34.99,34.97,34.99,1000.0,25.8758,25.8906,25.8758,25.8906,1000.0
2012-03-22 11:20:00,35.02,35.02,35.01,35.02,800.0,25.9128,25.9128,25.9054,25.9128,800.0
2012-03-22 11:25:00,35.02,35.02,35.0,35.0,1700.0,25.9128,25.9128,25.898,25.898,1700.0
2012-03-22 11:30:00,34.99,35.01,34.98,35.01,3100.0,25.8906,25.9054,25.8832,25.9054,3100.0
2012-03-22 11:35:00,35.01,35.01,34.99,35.0,1500.0,25.9054,25.9054,25.8906,25.898,1500.0
2012-03-22 11:40:00,35.0,35.0,34.98,34.98,3700.0,25.898,25.898,25.8832,25.8832,3700.0
2012-03-22 11:45:00,35.0,35.0,34.97,34.99,1500.0,25.898,25.898,25.8758,25.8906,1500.0
2012-03-22 11:50:00,35.0,35.01,35.0,35.01,1500.0,25.898,25.9054,25.898,25.9054,1500.0
2012-03-22 11:55:00,35.02,35.02,35.01,35.02,800.0,25.9128,25.9128,25.9054,25.9128,800.0
2012-03-22 12:00:00,35.02,35.02,35.0,35.0,1900.0,25.9128,25.9128,25.898,25.898,1900.0
2012-03-22 12:05:00,35.0,35.01,35.0,35.0,1900.0,25.898,25.9054,25.898,25.898,1900.0
2012-03-22 12:10:00,35.01,35.04,35.0,35.02,6100.0,25.9054,25.9276,25.898,25.9128,6100.0
2012-03-22 12:15:00,35.02,35.03,35.0,35.01,2600.0,25.9128,25.9202,25.898,25.9054,2600.0
2012-03-22 12:20:00,35.0,35.0,34.98,34.98,1900.0,25.898,25.898,25.8832,25.8832,1900.0
2012-03-22 12:25:00,34.97,34.98,34.95,34.96,4500.0,25.8758,25.8832,25.861,25.8684,4500.0
2012-03-22 12:30:00,34.96,34.98,34.96,34.97,1900.0,25.8684,25.8832,25.8684,25.8758,1900.0
2012-03-22 12:35:00,34.96,34.99,34.96,34.99,2700.0,25.8684,25.8906,25.8684,25.8906,2700.0
2012-03-22 12:40:00,34.99,35.01,34.98,35.0,2600.0,25.8906,25.9054,25.8832,25.898,2600.0
2012-03-22 12:45:00,35.0,35.03,34.99,35.03,2200.0,25.898,25.9202,25.8906,25.9202,2200.0
2012-03-22 12:50:00,35.02,35.03,35.02,35.03,1300.0,25.9128,25.9202,25.9128,25.9202,1300.0
2012-03-22 12:55:00,35.03,35.04,35.03,35.04,900.0,25.9202,25.9276,25.9202,25.9276,900.0
2012-03-22 13:00:00,35.04,35.06,35.03,35.06,2300.0,25.9276,25.9424,25.9202,25.9424,2300.0
2012-03-22 13:05:00,35.05,35.07,35.05,35.05,3300.0,25.935,25.9498,25.935,25.935,3300.0
2012-03-22 13:10:00,35.07,35.08,35.07,35.07,1500.0,25.9498,25.9572,25.9498,25.9498,1500.0
2012-03-22 13:15:00,35.08,35.09,35.06,35.08,2200.0,25.9572,25.9646,25.9424,25.9572,2200.0
2012-03-22 13:20:00,35.06,35.08,35.05,35.07,1700.0,25.9424,25.9572,25.935,25.9498,1700.0
2012-03-22 13:25:00,35.07,35.07,35.05,35.06,2200.0,25.9498,25.9498,25.935,25.9424,2200.0
2012-03-22 13:30:00,35.06,35.07,35.05,35.05,2200.0,25.9424,25.9498,25.935,25.935,2200.0
2012-03-22 13:35:00,35.06,35.07,35.06,35.07,1600.0,25.9424,25.9498,25.9424,25.9498,1600.0
2012-03-22 13:40:00,35.07,35.08,35.05,35.05,2100.0,25.9498,25.9572,25.935,25.935,2100.0
2012-03-22 13:45:00,35.06,35.08,35.05,35.08,1500.0,25.9424,25.9572,25.935,25.9572,1500.0
2012-03-22 13:50:00,35.05,35.05,35.02,35.03,3400.0,25.935,25.935,25.9128,25.9202,3400.0
2012-03-22 13:55:00,35.03,35.03,35.0,35.0,1900.0,25.9202,25.9202,25.898,25.898,1900.0
2012-03-22 14:00:00,35.0,35.0,34.98,34.99,3000.0,25.898,25.898,25.8832,25.8906,3000.0
2012-03-22 14:05:00,34.99,34.99,34.98,34.98,1400.0,25.8906,25.8906,25.8832,25.8832,1400.0
2012-03-22 14:10:00,34.98,34.99,34.98,34.98,1400.0,25.8832,25.8906,25.8832,25.8832,1400.0
2012-03-22 14:15:00,34.98,34.99,34.96,34.96,4700.0,25.8832,25.8906,25.8684,25.8684,4700.0
2012-03-22 14:20:00,34.95,34.96,34.94,34.96,7900.0,25.861,25.8684,25.8536,25.8684,7900.0
2012-03-22 14:25:00,34.96,34.97,34.94,34.97,6000.0,25.8684,25.8758,25.8536,25.8758,6000.0
2012-03-22 14:30:00,34.97,35.01,34.97,35.01,4000.0,25.8758,25.9054,25.8758,25.9054,4000.0
2012-03-22 14:35:00,35.02,35.02,34.99,34.99,4000.0,25.9128,25.9128,25.8906,25.8906,4000.0
2012-03-22 14:40:00,34.99,35.01,34.99,35.0,800.0,25.8906,25.9054,25.8906,25.898,800.0
2012-03-22 14:45:00,35.0,35.01,34.99,35.01,3100.0,25.898,25.9054,25.8906,25.9054,3100.0
2012-03-22 14:50:00,35.01,35.01,34.99,35.0,2200.0,25.9054,25.9054,25.8906,25.898,2200.0
2012-03-22 14:55:00,35.0,35.01,35.0,35.0,500.0,25.898,25.9054,25.898,25.898,500.0
2012-03-22 15:00:00,35.01,35.01,34.99,34.99,3300.0,25.9054,25.9054,25.8906,25.8906,3300.0
2012-03-22 15:05:00,34.99,35.11,34.99,35.11,76300.0,25.8906,25.9794,25.8906,25.9794,76300.0
2012-03-22 15:10:00,35.12,35.16,35.11,35.14,22900.0,25.9868,26.0164,25.9794,26.0016,22900.0
2012-03-22 15:15:00,35.13,35.14,35.1,35.1,8600.0,25.9942,26.0016,25.972,25.972,8600.0
2012-03-22 15:20:00,35.1,35.13,35.06,35.13,9100.0,25.972,25.9942,25.9424,25.9942,9100.0
2012-03-22 15:25:00,35.13,35.16,35.13,35.15,3300.0,25.9942,26.0164,25.9942,26.009,3300.0
2012-03-22 15:30:00,35.15,35.16,35.15,35.15,1100.0,26.009,26.0164,26.009,26.009,1100.0
2012-03-22 15:35:00,35.16,35.22,35.16,35.2,9000.0,26.0164,26.0608,26.0164,26.046,9000.0
2012-03-22 15:40:00,35.2,35.22,35.15,35.18,11900.0,26.046,26.0608,26.009,26.0312,11900.0
2012-03-22 15:45:00,35.17,35.18,35.13,35.17,10400.0,26.0238,26.0312,25.9942,26.0238,10400.0
2012-03-22 15:50:00,35.16,35.17,35.12,35.13,8600.0,26.0164,26.0238,25.9868,25.9942,8600.0
2012-03-22 15:55:00,35.12,35.13,35.11,35.11,17900.0,25.9868,25.9942,25.9794,25.9794,17900.0
2012-03-23 09:30:00,35.16,35.16,35.09,35.11,1000.0,26.0164,26.0164,25.9646,25.9794,1000.0
2012-03-23 09:35:00,35.12,35.12,35.09,35.09,400.0,25.9868,25.9868,25.9646,25.9646,400.0
2012-03-23 09:40:00,35.08,35.08,35.06,35.06,500.0,25.9572,25.9572,25.9424,25.9424,500.0
2012-03-23 09:45:00,35.09,35.16,35.09,35.15,6400.0,25.9646,26.0164,25.9646,26.009,6400.0
2012-03-23 09:50:00,35.19,35.2,35.19,35.2,600.0,26.0386,26.046,26.0386,26.046,600.0
2012-03-23 09:55:00,35.19,35.19,35.1,35.1,2400.0,26.0386,26.0386,25.972,25.972,2400.0
2012-03-23 10:00:00,35.07,35.09,35.04,35.08,2400.0,25.9498,25.9646,25.9276,25.9572,2400.0
2012-03-23 10:05:00,35.06,35.06,35.01,35.02,900.0,25.9424,25.9424,25.9054,25.9128,900.0
2012-03-23 10:10:00,35.03,35.03,35.0,35.0,2200.0,25.9202,25.9202,25.898,25.898,2200.0
2012-03-23 10:15:00,35.02,35.03,34.99,35.01,3400.0,25.9128,25.9202,25.8906,25.9054,3400.0
2012-03-23 10:20:00,35.01,35.03,34.99,35.02,2000.0,25.9054,25.9202,25.8906,25.9128,2000.0
2012-03-23 10:25:00,35.02,35.02,34.97,34.97,3300.0,25.9128,25.9128,25.8758,25.8758,3300.0
2012-03-23 10:30:00,34.98,34.99,34.98,34.99,1100.0,25.8832,25.8906,25.8832,25.8906,1100.0
2012-03-23 10:35:00,35.01,35.02,35.0,35.0,1900.0,25.9054,25.9128,25.898,25.898,1900.0
2012-03-23 10:40:00,35.0,35.02,34.98,34.98,1500.0,25.898,25.9128,25.8832,25.8832,1500.0
2012-03-23 10:45:00,34.97,34.98,34.95,34.96,2300.0,25.8758,25.8832,25.861,25.8684,2300.0
2012-03-23 10:50:00,34.97,34.99,34.97,34.99,2200.0,25.8758,25.8906,25.8758,25.8906,2200.0
2012-03-23 10:55:00,34.99,35.0,34.99,35.0,5300.0,25.8906,25.898,25.8906,25.898,5300.0
2012-03-23 11:00:00,35.0,35.0,34.98,34.98,2500.0,25.898,25.898,25.8832,25.8832,2500.0
2012-03-23 11:05:00,35.0,35.0,34.98,34.98,1700.0,25.898,25.898,25.8832,25.8832,1700.0
2012-03-23 11:10:00,34.98,34.99,34.96,34.97,3100.0,25.8832,25.8906,25.8684,25.8758,3100.0
2012-03-23 11:15:00,34.97,34.99,34.97,34.99,1700.0,25.8758,25.8906,25.8758,25.8906,1700.0
2012-03-23 11:20:00,34.99,34.99,34.98,34.98,2100.0,25.8906,25.8906,25.8832,25.8832,2100.0
2012-03-23 11:25:00,34.99,35.0,34.98,35.0,4000.0,25.8906,25.898,25.8832,25.898,4000.0
2012-03-23 11:30:00,35.0,35.04,35.0,35.04,3300.0,25.898,25.9276,25.898,25.9276,3300.0
2012-03-23 11:35:00,35.04,35.09,35.03,35.09,6800.0,25.9276,25.9646,25.9202,25.9646,6800.0
2012-03-23 11:40:00,35.09,35.13,35.09,35.12,2800.0,25.9646,25.9942,25.9646,25.9868,2800.0
2012-03-23 11:45:00,35.13,35.15,35.12,35.14,3500.0,25.9942,26.009,25.9868,26.0016,3500.0
2012-03-23 11:50:00,35.15,35.16,35.12,35.12,300.0,26.009,26.0164,25.9868,25.9868,300.0
2012-03-23 11:55:00,35.15,35.16,35.14,35.15,1400.0,26.009,26.0164,26.0016,26.009,1400.0
2012-03-23 12:00:00,35.16,35.16,35.13,35.13,2800.0,26.0164,26.0164,25.9942,25.9942,2800.0
2012-03-23 12:05:00,35.13,35.15,35.13,35.14,1300.0,25.9942,26.009,25.9942,26.0016,1300.0
2012-03-23 12:10:00,35.14,35.16,35.14,35.15,500.0,26.0016,26.0164,26.0016,26.009,500.0
2012-03-23 12:15:00,35.16,35.16,35.14,35.14,2100.0,26.0164,26.0164,26.0016,26.0016,2100.0
2012-03-23 12:20:00,35.15,35.15,35.13,35.14,1100.0,26.009,26.009,25.9942,26.0016,1100.0
2012-03-23 12:25:00,35.14,35.18,35.14,35.16,5000.0,26.0016,26.0312,26.0016,26.0164,5000.0
2012-03-23 12:30:00,35.17,35.17,35.12,35.12,4400.0,26.0238,26.0238,25.9868,25.9868,4400.0
2012-03-23 12:35:00,35.12,35.12,35.1,35.11,3400.0,25.9868,25.9868,25.972,25.9794,3400.0
2012-03-23 12:40:00,35.11,35.12,35.11,35.12,1900.0,25.9794,25.9868,25.9794,25.9868,1900.0
2012-03-23 12:45:00,35.12,35.13,35.11,35.11,2900.0,25.9868,25.9942,25.9794,25.9794,2900.0
2012-03-23 12:50:00,35.12,35.13,35.11,35.12,4900.0,25.9868,25.9942,25.9794,25.9868,4900.0
2012-03-23 12:55:00,35.12,35.15,35.12,35.13,6600.0,25.9868,26.009,25.9868,25.9942,6600.0
2012-03-23 13:00:00,35.12,35.13,35.1,35.11,3600.0,25.9868,25.9942,25.972,25.9794,3600.0
2012-03-23 13:05:00,35.12,35.13,35.11,35.12,5200.0,25.9868,25.9942,25.9794,25.9868,5200.0
2012-03-23 13:10:00,35.13,35.15,35.13,35.13,1300.0,25.9942,26.009,25.9942,25.9942,1300.0
2012-03-23 13:15:00,35.14,35.16,35.13,35.16,2100.0,26.0016,26.0164,25.9942,26.0164,2100.0
2012-03-23 13:20:00,35.17,35.2,35.17,35.2,1400.0,26.0238,26.046,26.0238,26.046,1400.0
2012-03-23 13:25:00,35.2,35.22,35.2,35.22,2900.0,26.046,26.0608,26.046,26.0608,2900.0
2012-03-23 13:30:00,35.22,35.25,35.22,35.22,2100.0,26.0608,26.083,26.0608,26.0608,2100.0
2012-03-23 13:35:00,35.22,35.22,35.22,35.22,0.0,26.0608,26.0608,26.0608,26.0608,0.0
2012-03-23 13:40:00,35.23,35.25,35.23,35.24,1200.0,26.0682,26.083,26.0682,26.0756,1200.0
2012-03-23 13:45:00,35.24,35.26,35.24,35.26,1500.0,26.0756,26.0904,26.0756,26.0904,1500.0
2012-03-23 13:50:00,35.26,35.28,35.24,35.25,2900.0,26.0904,26.1052,26.0756,26.083,2900.0
2012-03-23 13:55:00,35.24,35.25,35.24,35.25,2200.0,26.0756,26.083,26.0756,26.083,2200.0
2012-03-23 14:00:00,35.25,35.26,35.24,35.25,1800.0,26.083,26.0904,26.0756,26.083,1800.0
2012-03-23 14:05:00,35.25,35.3,35.25,35.3,12000.0,26.083,26.12,26.083,26.12,12000.0
2012-03-23 14:10:00,35.3,35.32,35.29,35.32,2600.0,26.12,26.1348,26.1126,26.1348,2600.0
2012-03-23 14:15:00,35.31,35.33,35.31,35.33,1200.0,26.1274,26.1422,26.1274,26.1422,1200.0
2012-03-23 14:20:00,35.33,35.34,35.32,35.34,3900.0,26.1422,26.1496,26.1348,26.1496,3900.0
2012-03-23 14:25:00,35.34,35.36,35.34,35.35,1900.0,26.1496,26.1644,26.1496,26.157,1900.0
2012-03-23 14:30:00,35.36,35.37,35.34,35.37,3100.0,26.1644,26.1718,26.1496,26.1718,3100.0
2012-03-23 14:35:00,35.36,35.37,35.35,35.37,2400.0,26.1644,26.1718,26.157,26.1718,2400.0
2012-03-23 14:40:00,35.36,35.38,35.36,35.37,2700.0,26.1644,26.1792,26.1644,26.1718,2700.0
2012-03-23 14:45:00,35.37,35.38,35.36,35.38,2500.0,26.1718,26.1792,26.1644,26.1792,2500.0
2012-03-23 14:50:00,35.36,35.4,35.36,35.4,3500.0,26.1644,26.194,26.1644,26.194,3500.0
2012-03-23 14:55:00,35.38,35.4,35.36,35.36,2900.0,26.1792,26.194,26.1644,26.1644,2900.0
2012-03-23 15:00:00,35.37,35.37,35.35,35.35,6400.0,26.1718,26.1718,26.157,26.157,6400.0
2012-03-23 15:05:00,35.35,35.37,35.35,35.35,7000.0,26.157,26.1718,26.157,26.157,7000.0
2012-03-23 15:10:00,35.36,35.37,35.34,35.36,14300.0,26.1644,26.1718,26.1496,26.1644,14300.0
2012-03-23 15:15:00,35.36,35.37,35.34,35.34,6800.0,26.1644,26.1718,26.1496,26.1496,6800.0
2012-03-23 15:20:00,35.34,35.35,35.33,35.35,8500.0,26.1496,26.157,26.1422,26.157,8500.0
2012-03-23 15:25:00,35.36,35.38,35.35,35.37,5100.0,26.1644,26.1792,26.157,26.1718,5100.0
2012-03-23 15:30:00,35.38,35.4,35.37,35.37,5600.0,26.1792,26.194,26.1718,26.1718,5600.0
2012-03-23 15:35:00,35.38,35.38,35.37,35.38,2200.0,26.1792,26.1792,26.1718,26.1792,2200.0
2012-03-23 15:40:00,35.38,35.39,35.36,35.36,8600.0,26.1792,26.1866,26.1644,26.1644,8600.0
2012-03-23 15:45:00,35.37,35.39,35.37,35.39,11100.0,26.1718,26.1866,26.1718,26.1866,11100.0
2012-03-23 15:50:00,35.39,35.43,35.39,35.41,9600.0,26.1866,26.2162,26.1866,26.2014,9600.0
2012-03-23 15:55:00,35.42,35.44,35.42,35.43,24600.0,26.2088,26.2236,26.2088,26.2162,24600.0
2012-03-26 09:30:00,35.5,35.7,35.44,35.69,18300.0,26.268,26.416,26.2236,26.4086,18300.0
2012-03-26 09:35:00,35.66,35.66,35.57,35.63,3500.0,26.3864,26.3864,26.3198,26.3642,3500.0
2012-03-26 09:40:00,35.62,35.66,35.62,35.63,1400.0,26.3568,26.3864,26.3568,26.3642,1400.0
2012-03-26 09:45:00,35.66,35.69,35.66,35.69,1300.0,26.3864,26.4086,26.3864,26.4086,1300.0
2012-03-26 09:50:00,35.69,35.69,35.66,35.67,2700.0,26.4086,26.4086,26.3864,26.3938,2700.0
2012-03-26 09:55:00,35.67,35.71,35.67,35.71,1500.0,26.3938,26.4234,26.3938,26.4234,1500.0
2012-03-26 10:00:00,35.7,35.74,35.7,35.72,4000.0,26.416,26.4456,26.416,26.4308,4000.0
2012-03-26 10:05:00,35.72,35.78,35.72,35.76,5900.0,26.4308,26.4752,26.4308,26.4604,5900.0
2012-03-26 10:10:00,35.76,35.79,35.75,35.78,5400.0,26.4604,26.4826,26.453,26.4752,5400.0
2012-03-26 10:15:00,35.78,35.79,35.76,35.76,5900.0,26.4752,26.4826,26.4604,26.4604,5900.0
2012-03-26 10:20:00,35.76,35.77,35.76,35.76,500.0,26.4604,26.4678,26.4604,26.4604,500.0
2012-03-26 10:25:00,35.76,35.77,35.75,35.75,1700.0,26.4604,26.4678,26.453,26.453,1700.0
2012-03-26 10:30:00,35.74,35.77,35.71,35.74,12300.0,26.4456,26.4678,26.4234,26.4456,12300.0
2012-03-26 10:35:00,35.74,35.75,35.74,35.74,3600.0,26.4456,26.453,26.4456,26.4456,3600.0
2012-03-26 10:40:00,35.74,35.74,35.73,35.73,600.0,26.4456,26.4456,26.4382,26.4382,600.0
2012-03-26 10:45:00,35.73,35.75,35.73,35.75,4500.0,26.4382,26.453,26.4382,26.453,4500.0
2012-03-26 10:50:00,35.73,35.75,35.72,35.72,5000.0,26.4382,26.453,26.4308,26.4308,5000.0
2012-03-26 10:55:00,35.72,35.73,35.72,35.72,1100.0,26.4308,26.4382,26.4308,26.4308,1100.0
2012-03-26 11:00:00,35.72,35.75,35.71,35.74,10600.0,26.4308,26.453,26.4234,26.4456,10600.0
2012-03-26 11:05:00,35.74,35.75,35.73,35.74,3100.0,26.4456,26.453,26.4382,26.4456,3100.0
2012-03-26 11:10:00,35.74,35.75,35.74,35.74,4500.0,26.4456,26.453,26.4456,26.4456,4500.0
2012-03-26 11:15:00,35.75,35.75,35.74,35.75,6800.0,26.453,26.453,26.4456,26.453,6800.0
2012-03-26 11:20:00,35.75,35.76,35.74,35.74,5500.0,26.453,26.4604,26.4456,26.4456,5500.0
2012-03-26 11:25:00,35.74,35.76,35.73,35.73,10400.0,26.4456,26.4604,26.4382,26.4382,10400.0
2012-03-26 11:30:00,35.74,35.75,35.73,35.75,5600.0,26.4456,26.453,26.4382,26.453,5600.0
2012-03-26 11:35:00,35.75,35.77,35.74,35.76,8300.0,26.453,26.4678,26.4456,26.4604,8300.0
2012-03-26 11:40:00,35.76,35.76,35.73,35.73,11700.0,26.4604,26.4604,26.4382,26.4382,11700.0
2012-03-26 11:45:00,35.74,35.74,35.73,35.74,1400.0,26.4456,26.4456,26.4382,26.4456,1400.0
2012-03-26 11:50:00,35.74,35.75,35.7,35.71,6300.0,26.4456,26.453,26.416,26.4234,6300.0
2012-03-26 11:55:00,35.7,35.72,35.69,35.71,4700.0,26.416,26.4308,26.4086,26.4234,4700.0
2012-03-26 12:00:00,35.71,35.75,35.71,35.75,2200.0,26.4234,26.453,26.4234,26.453,2200.0
2012-03-26 12:05:00,35.75,35.79,35.75,35.79,7500.0,26.453,26.4826,26.453,26.4826,7500.0
2012-03-26 12:10:00,35.79,35.81,35.77,35.79,13900.0,26.4826,26.4974,26.4678,26.4826,13900.0
2012-03-26 12:15:00,35.79,35.79,35.78,35.78,400.0,26.4826,26.4826,26.4752,26.4752,400.0
2012-03-26 12:20:00,35.78,35.8,35.78,35.8,3700.0,26.4752,26.49,26.4752,26.49,3700.0
2012-03-26 12:25:00,35.79,35.81,35.79,35.8,2200.0,26.4826,26.4974,26.4826,26.49,2200.0
2012-03-26 12:30:00,35.8,35.81,35.8,35.81,2900.0,26.49,26.4974,26.49,26.4974,2900.0
2012-03-26 12:35:00,35.82,35.85,35.81,35.84,5000.0,26.5048,26.527,26.4974,26.5196,5000.0
2012-03-26 12:40:00,35.84,35.84,35.83,35.84,1400.0,26.5196,26.5196,26.5122,26.5196,1400.0
2012-03-26 12:45:00,35.84,35.85,35.83,35.84,1500.0,26.5196,26.527,26.5122,26.5196,1500.0
2012-03-26 12:50:00,35.85,35.87,35.84,35.87,8400.0,26.527,26.5418,26.5196,26.5418,8400.0
2012-03-26 12:55:00,35.87,35.9,35.87,35.89,5100.0,26.5418,26.564,26.5418,26.5566,5100.0
2012-03-26 13:00:00,35.89,35.9,35.86,35.87,10700.0,26.5566,26.564,26.5344,26.5418,10700.0
2012-03-26 13:05:00,35.86,35.86,35.86,35.86,900.0,26.5344,26.5344,26.5344,26.5344,900.0
2012-03-26 13:10:00,35.87,35.87,35.86,35.86,600.0,26.5418,26.5418,26.5344,26.5344,600.0
2012-03-26 13:15:00,35.87,35.87,35.84,35.84,7600.0,26.5418,26.5418,26.5196,26.5196,7600.0
2012-03-26 13:20:00,35.84,35.84,35.83,35.83,700.0,26.5196,26.5196,26.5122,26.5122,700.0
2012-03-26 13:25:00,35.83,35.86,35.83,35.84,3700.0,26.5122,26.5344,26.5122,26.5196,3700.0
2012-03-26 13:30:00,35.84,35.84,35.84,35.84,600.0,26.5196,26.5196,26.5196,26.5196,600.0
2012-03-26 13:35:00,35.85,35.86,35.83,35.83,4000.0,26.527,26.5344,26.5122,26.5122,4000.0
2012-03-26 13:40:00,35.84,35.85,35.83,35.84,2600.0,26.5196,26.527,26.5122,26.5196,2600.0
2012-03-26 13:45:00,35.84,35.84,35.82,35.82,2100.0,26.5196,26.5196,26.5048,26.5048,2100.0
2012-03-26 13:50:00,35.82,35.83,35.82,35.82,700.0,26.5048,26.5122,26.5048,26.5048,700.0
2012-03-26 13:55:00,35.83,35.84,35.82,35.84,3700.0,26.5122,26.5196,26.5048,26.5196,3700.0
2012-03-26 14:00:00,35.84,35.84,35.83,35.84,2200.0,26.5196,26.5196,26.5122,26.5196,2200.0
2012-03-26 14:05:00,35.84,35.84,35.83,35.84,1400.0,26.5196,26.5196,26.5122,26.5196,1400.0
2012-03-26 14:10:00,35.83,35.84,35.83,35.84,4000.0,26.5122,26.5196,26.5122,26.5196,4000.0
2012-03-26 14:15:00,35.84,35.87,35.84,35.86,4000.0,26.5196,26.5418,26.5196,26.5344,4000.0
2012-03-26 14:20:00,35.87,35.9,35.87,35.9,3700.0,26.5418,26.564,26.5418,26.564,3700.0
2012-03-26 14:25:00,35.9,35.91,35.89,35.89,11100.0,26.564,26.5714,26.5566,26.5566,11100.0
2012-03-26 14:30:00,35.9,35.9,35.85,35.87,2200.0,26.564,26.564,26.527,26.5418,2200.0
2012-03-26 14:35:00,35.85,35.86,35.85,35.86,1400.0,26.527,26.5344,26.527,26.5344,1400.0
2012-03-26 14:40:00,35.86,35.86,35.85,35.86,5800.0,26.5344,26.5344,26.527,26.5344,5800.0
2012-03-26 14:45:00,35.85,35.86,35.84,35.84,3800.0,26.527,26.5344,26.5196,26.5196,3800.0
2012-03-26 14:50:00,35.85,35.87,35.82,35.87,14200.0,26.527,26.5418,26.5048,26.5418,14200.0
2012-03-26 14:55:00,35.88,35.91,35.88,35.89,5100.0,26.5492,26.5714,26.5492,26.5566,5100.0
2012-03-26 15:00:00,35.89,35.9,35.87,35.89,6400.0,26.5566,26.564,26.5418,26.5566,6400.0
2012-03-26 15:05:00,35.9,35.9,35.88,35.89,4400.0,26.564,26.564,26.5492,26.5566,4400.0
2012-03-26 15:10:00,35.87,35.9,35.87,35.88,3100.0,26.5418,26.564,26.5418,26.5492,3100.0
2012-03-26 15:15:00,35.89,35.89,35.88,35.88,3600.0,26.5566,26.5566,26.5492,26.5492,3600.0
2012-03-26 15:20:00,35.88,35.89,35.87,35.87,6500.0,26.5492,26.5566,26.5418,26.5418,6500.0
2012-03-26 15:25:00,35.88,35.88,35.87,35.87,3000.0,26.5492,26.5492,26.5418,26.5418,3000.0
2012-03-26 15:30:00,35.87,35.88,35.86,35.86,7100.0,26.5418,26.5492,26.5344,26.5344,7100.0
2012-03-26 15:35:00,35.86,35.87,35.84,35.84,10000.0,26.5344,26.5418,26.5196,26.5196,10000.0
2012-03-26 15:40:00,35.84,35.89,35.84,35.89,12800.0,26.5196,26.5566,26.5196,26.5566,12800.0
2012-03-26 15:45:00,35.89,35.94,35.89,35.92,10500.0,26.5566,26.5936,26.5566,26.5788,10500.0
2012-03-26 15:50:00,35.91,35.93,35.88,35.89,16200.0,26.5714,26.5862,26.5492,26.5566,16200.0
2012-03-26 15:55:00,35.9,35.98,35.9,35.98,44100.0,26.564,26.6232,26.564,26.6232,44100.0
2012-03-27 09:30:00,35.92,36.06,35.92,36.06,9300.0,26.5788,26.6824,26.5788,26.6824,9300.0
2012-03-27 09:35:00,36.01,36.04,35.95,35.95,2000.0,26.6454,26.6676,26.601,26.601,2000.0
2012-03-27 09:40:00,35.95,36.0,35.94,35.96,3000.0,26.601,26.638,26.5936,26.6084,3000.0
2012-03-27 09:45:00,35.94,35.95,35.94,35.94,1300.0,26.5936,26.601,26.5936,26.5936,1300.0
2012-03-27 09:50:00,35.93,35.95,35.93,35.93,3200.0,26.5862,26.601,26.5862,26.5862,3200.0
2012-03-27 09:55:00,35.93,35.94,35.93,35.94,1300.0,26.5862,26.5936,26.5862,26.5936,1300.0
2012-03-27 10:00:00,35.95,35.95,35.88,35.89,4000.0,26.601,26.601,26.5492,26.5566,4000.0
2012-03-27 10:05:00,35.92,35.93,35.89,35.93,3100.0,26.5788,26.5862,26.5566,26.5862,3100.0
2012-03-27 10:10:00,35.93,35.98,35.92,35.97,4000.0,26.5862,26.6232,26.5788,26.6158,4000.0
2012-03-27 10:15:00,35.99,35.99,35.98,35.99,800.0,26.6306,26.6306,26.6232,26.6306,800.0
2012-03-27 10:20:00,36.01,36.02,35.95,35.95,1800.0,26.6454,26.6528,26.601,26.601,1800.0
2012-03-27 10:25:00,35.95,35.95,35.91,35.94,1800.0,26.601,26.601,26.5714,26.5936,1800.0
2012-03-27 10:30:00,35.93,35.95,35.93,35.93,2400.0,26.5862,26.601,26.5862,26.5862,2400.0
2012-03-27 10:35:00,35.94,35.95,35.93,35.95,2700.0,26.5936,26.601,26.5862,26.601,2700.0
2012-03-27 10:40:00,35.95,35.96,35.93,35.93,2200.0,26.601,26.6084,26.5862,26.5862,2200.0
2012-03-27 10:45:00,35.92,35.94,35.92,35.94,1600.0,26.5788,26.5936,26.5788,26.5936,1600.0
2012-03-27 10:50:00,35.94,35.95,35.92,35.92,3100.0,26.5936,26.601,26.5788,26.5788,3100.0
2012-03-27 10:55:00,35.94,35.95,35.94,35.95,600.0,26.5936,26.601,26.5936,26.601,600.0
2012-03-27 11:00:00,35.95,35.95,35.95,35.95,300.0,26.601,26.601,26.601,26.601,300.0
2012-03-27 11:05:00,35.94,35.94,35.92,35.92,3400.0,26.5936,26.5936,26.5788,26.5788,3400.0
2012-03-27 11:10:00,35.93,35.95,35.93,35.94,2800.0,26.5862,26.601,26.5862,26.5936,2800.0
2012-03-27 11:15:00,35.94,35.95,35.93,35.95,3200.0,26.5936,26.601,26.5862,26.601,3200.0
2012-03-27 11:20:00,35.94,35.95,35.94,35.95,800.0,26.5936,26.601,26.5936,26.601,800.0
2012-03-27 11:25:00,35.94,35.95,35.94,35.94,3700.0,26.5936,26.601,26.5936,26.5936,3700.0
2012-03-27 11:30:00,35.94,35.95,35.94,35.94,2200.0,26.5936,26.601,26.5936,26.5936,2200.0
2012-03-27 11:35:00,35.95,35.95,35.94,35.94,2600.0,26.601,26.601,26.5936,26.5936,2600.0
2012-03-27 11:40:00,35.94,35.95,35.93,35.95,5300.0,26.5936,26.601,26.5862,26.601,5300.0
2012-03-27 11:45:00,35.94,35.95,35.94,35.95,2100.0,26.5936,26.601,26.5936,26.601,2100.0
2012-03-27 11:50:00,35.95,35.95,35.94,35.94,1700.0,26.601,26.601,26.5936,26.5936,1700.0
2012-03-27 11:55:00,35.94,35.95,35.93,35.94,3000.0,26.5936,26.601,26.5862,26.5936,3000.0
2012-03-27 12:00:00,35.94,35.98,35.94,35.97,6700.0,26.5936,26.6232,26.5936,26.6158,6700.0
2012-03-27 12:05:00,35.96,35.97,35.95,35.96,5700.0,26.6084,26.6158,26.601,26.6084,5700.0
2012-03-27 12:10:00,35.97,35.98,35.97,35.98,4800.0,26.6158,26.6232,26.6158,26.6232,4800.0
2012-03-27 12:15:00,35.98,35.99,35.98,35.98,2000.0,26.6232,26.6306,26.6232,26.6232,2000.0
2012-03-27 12:20:00,35.99,36.0,35.99,36.0,3100.0,26.6306,26.638,26.6306,26.638,3100.0
2012-03-27 12:25:00,36.0,36.03,36.0,36.03,3900.0,26.638,26.6602,26.638,26.6602,3900.0
2012-03-27 12:30:00,36.03,36.07,36.02,36.05,18700.0,26.6602,26.6898,26.6528,26.675,18700.0
2012-03-27 12:35:00,36.04,36.08,36.03,36.08,7600.0,26.6676,26.6972,26.6602,26.6972,7600.0
2012-03-27 12:40:00,36.08,36.08,36.06,36.06,3200.0,26.6972,26.6972,26.6824,26.6824,3200.0
2012-03-27 12:45:00,36.05,36.06,36.0,36.0,16300.0,26.675,26.6824,26.638,26.638,16300.0
2012-03-27 12:50:00,36.0,36.01,35.97,36.01,7000.0,26.638,26.6454,26.6158,26.6454,7000.0
2012-03-27 12:55:00,36.01,36.01,35.99,36.0,24400.0,26.6454,26.6454,26.6306,26.638,24400.0
2012-03-27 13:00:00,36.0,36.01,35.99,36.0,5400.0,26.638,26.6454,26.6306,26.638,5400.0
2012-03-27 13:05:00,36.0,36.02,35.99,36.02,10300.0,26.638,26.6528,26.6306,26.6528,10300.0
2012-03-27 13:10:00,36.0,36.0,35.97,36.0,10700.0,26.638,26.638,26.6158,26.638,10700.0
2012-03-27 13:15:00,36.0,36.0,35.97,35.99,9100.0,26.638,26.638,26.6158,26.6306,9100.0
2012-03-27 13:20:00,35.98,35.99,35.98,35.98,1700.0,26.6232,26.6306,26.6232,26.6232,1700.0
2012-03-27 13:25:00,35.98,36.0,35.98,36.0,1100.0,26.6232,26.638,26.6232,26.638,1100.0
2012-03-27 13:30:00,36.02,36.02,36.0,36.01,4200.0,26.6528,26.6528,26.638,26.6454,4200.0
2012-03-27 13:35:00,36.01,36.01,35.98,36.0,7600.0,26.6454,26.6454,26.6232,26.638,7600.0
2012-03-27 13:40:00,36.0,36.0,35.99,36.0,2000.0,26.638,26.638,26.6306,26.638,2000.0
2012-03-27 13:45:00,35.99,36.02,35.99,36.02,10500.0,26.6306,26.6528,26.6306,26.6528,10500.0
2012-03-27 13:50:00,36.02,36.02,36.0,36.0,1900.0,26.6528,26.6528,26.638,26.638,1900.0
2012-03-27 13:55:00,36.0,36.01,35.99,36.01,2200.0,26.638,26.6454,26.6306,26.6454,2200.0
2012-03-27 14:00:00,36.0,36.0,35.99,36.0,1200.0,26.638,26.638,26.6306,26.638,1200.0
2012-03-27 14:05:00,36.01,36.02,35.99,36.01,3200.0,26.6454,26.6528,26.6306,26.6454,3200.0
2012-03-27 14:10:00,36.01,36.03,36.0,36.01,4000.0,26.6454,26.6602,26.638,26.6454,4000.0
2012-03-27 14:15:00,36.0,36.02,36.0,36.02,1700.0,26.638,26.6528,26.638,26.6528,1700.0
2012-03-27 14:20:00,36.01,36.02,35.98,35.99,11800.0,26.6454,26.6528,26.6232,26.6306,11800.0
2012-03-27 14:25:00,36.0,36.0,35.96,35.97,2400.0,26.638,26.638,26.6084,26.6158,2400.0
2012-03-27 14:30:00,35.97,36.01,35.97,36.01,7500.0,26.6158,26.6454,26.6158,26.6454,7500.0
2012-03-27 14:35:00,36.01,36.01,35.97,35.99,9300.0,26.6454,26.6454,26.6158,26.6306,9300.0
2012-03-27 14:40:00,35.98,36.01,35.98,36.01,6000.0,26.6232,26.6454,26.6232,26.6454,6000.0
2012-03-27 14:45:00,36.0,36.0,35.98,35.99,3300.0,26.638,26.638,26.6232,26.6306,3300.0
2012-03-27 14:50:00,36.0,36.01,35.97,35.99,6900.0,26.638,26.6454,26.6158,26.6306,6900.0
2012-03-27 14:55:00,36.0,36.0,35.98,36.0,5500.0,26.638,26.638,26.6232,26.638,5500.0
2012-03-27 15:00:00,36.01,36.01,35.99,36.01,3500.0,26.6454,26.6454,26.6306,26.6454,3500.0
2012-03-27 15:05:00,36.0,36.03,35.96,36.03,19200.0,26.638,26.6602,26.6084,26.6602,19200.0
2012-03-27 15:10:00,36.03,36.04,36.02,36.03,2900.0,26.6602,26.6676,26.6528,26.6602,2900.0
2012-03-27 15:15:00,36.02,36.03,36.0,36.02,4400.0,26.6528,26.6602,26.638,26.6528,4400.0
2012-03-27 15:20:00,36.03,36.03,35.99,36.02,12600.0,26.6602,26.6602,26.6306,26.6528,12600.0
2012-03-27 15:25:00,36.02,36.04,35.99,36.0,11700.0,26.6528,26.6676,26.6306,26.638,11700.0
2012-03-27 15:30:00,36.01,36.07,36.0,36.05,12100.0,26.6454,26.6898,26.638,26.675,12100.0
2012-03-27 15:35:00,36.06,36.06,36.01,36.02,7200.0,26.6824,26.6824,26.6454,26.6528,7200.0
2012-03-27 15:40:00,36.03,36.03,36.01,36.02,4300.0,26.6602,26.6602,26.6454,26.6528,4300.0
2012-03-27 15:45:00,36.02,36.07,35.99,36.01,16100.0,26.6528,26.6898,26.6306,26.6454,16100.0
2012-03-27 15:50:00,36.0,36.04,35.99,36.02,10900.0,26.638,26.6676,26.6306,26.6528,10900.0
2012-03-27 15:55:00,36.02,36.03,35.98,36.0,43400.0,26.6528,26.6602,26.6232,26.638,43400.0
2012-03-28 09:30:00,35.89,35.89,35.64,35.71,16200.0,26.8077,26.8077,26.621,26.6733,16200.0
2012-03-28 09:35:00,35.71,35.77,35.71,35.77,2500.0,26.6733,26.7181,26.6733,26.7181,2500.0
2012-03-28 09:40:00,35.74,35.76,35.66,35.68,13300.0,26.6957,26.7106,26.6359,26.6509,13300.0
2012-03-28 09:45:00,35.67,35.75,35.66,35.73,5100.0,26.6434,26.7032,26.6359,26.6882,5100.0
2012-03-28 09:50:00,35.71,35.8,35.71,35.8,9100.0,26.6733,26.7405,26.6733,26.7405,9100.0
2012-03-28 09:55:00,35.81,35.9,35.77,35.9,8400.0,26.748,26.8152,26.7181,26.8152,8400.0
2012-03-28 10:00:00,35.9,36.0,35.88,35.99,7500.0,26.8152,26.8899,26.8003,26.8824,7500.0
2012-03-28 10:05:00,35.99,35.99,35.92,35.93,5700.0,26.8824,26.8824,26.8301,26.8376,5700.0
2012-03-28 10:10:00,35.96,36.01,35.93,35.99,8100.0,26.86,26.8974,26.8376,26.8824,8100.0
2012-03-28 10:15:00,35.99,36.03,35.99,36.01,10200.0,26.8824,26.9123,26.8824,26.8974,10200.0
2012-03-28 10:20:00,36.01,36.03,35.99,36.03,7700.0,26.8974,26.9123,26.8824,26.9123,7700.0
2012-03-28 10:25:00,36.0,36.03,35.98,36.0,15400.0,26.8899,26.9123,26.8749,26.8899,15400.0
2012-03-28 10:30:00,36.0,36.0,35.91,35.92,11400.0,26.8899,26.8899,26.8227,26.8301,11400.0
2012-03-28 10:35:00,35.92,35.92,35.84,35.84,10900.0,26.8301,26.8301,26.7704,26.7704,10900.0
2012-03-28 10:40:00,35.84,35.86,35.81,35.85,12700.0,26.7704,26.7853,26.748,26.7778,12700.0
2012-03-28 10:45:00,35.84,35.88,35.84,35.87,3300.0,26.7704,26.8003,26.7704,26.7928,3300.0
2012-03-28 10:50:00,35.88,35.88,35.8,35.86,6600.0,26.8003,26.8003,26.7405,26.7853,6600.0
2012-03-28 10:55:00,35.84,35.85,35.82,35.84,3400.0,26.7704,26.7778,26.7554,26.7704,3400.0
2012-03-28 11:00:00,35.84,35.86,35.82,35.82,6200.0,26.7704,26.7853,26.7554,26.7554,6200.0
2012-03-28 11:05:00,35.83,35.85,35.82,35.83,3500.0,26.7629,26.7778,26.7554,26.7629,3500.0
2012-03-28 11:10:00,35.83,35.86,35.83,35.86,2300.0,26.7629,26.7853,26.7629,26.7853,2300.0
2012-03-28 11:15:00,35.85,35.88,35.84,35.85,2300.0,26.7778,26.8003,26.7704,26.7778,2300.0
2012-03-28 11:20:00,35.85,35.86,35.84,35.85,3200.0,26.7778,26.7853,26.7704,26.7778,3200.0
2012-03-28 11:25:00,35.85,35.88,35.84,35.87,5200.0,26.7778,26.8003,26.7704,26.7928,5200.0
2012-03-28 11:30:00,35.88,35.88,35.84,35.85,3600.0,26.8003,26.8003,26.7704,26.7778,3600.0
2012-03-28 11:35:00,35.85,35.85,35.76,35.84,18100.0,26.7778,26.7778,26.7106,26.7704,18100.0
2012-03-28 11:40:00,35.83,35.85,35.83,35.84,8400.0,26.7629,26.7778,26.7629,26.7704,8400.0
2012-03-28 11:45:00,35.84,35.87,35.83,35.87,7500.0,26.7704,26.7928,26.7629,26.7928,7500.0
2012-03-28 11:50:00,35.85,35.86,35.82,35.83,24400.0,26.7778,26.7853,26.7554,26.7629,24400.0
2012-03-28 11:55:00,35.82,35.87,35.8,35.87,9100.0,26.7554,26.7928,26.7405,26.7928,9100.0
2012-03-28 12:00:00,35.86,35.87,35.81,35.83,16600.0,26.7853,26.7928,26.748,26.7629,16600.0
2012-03-28 12:05:00,35.83,35.88,35.82,35.85,10700.0,26.7629,26.8003,26.7554,26.7778,10700.0
2012-03-28 12:10:00,35.85,35.86,35.84,35.85,3200.0,26.7778,26.7853,26.7704,26.7778,3200.0
2012-03-28 12:15:00,35.84,35.88,35.84,35.88,3200.0,26.7704,26.8003,26.7704,26.8003,3200.0
2012-03-28 12:20:00,35.88,35.88,35.87,35.87,500.0,26.8003,26.8003,26.7928,26.7928,500.0
2012-03-28 12:25:00,35.87,35.9,35.85,35.88,6600.0,26.7928,26.8152,26.7778,26.8003,6600.0
2012-03-28 12:30:00,35.89,35.91,35.87,35.89,6500.0,26.8077,26.8227,26.7928,26.8077,6500.0
2012-03-28 12:35:00,35.89,35.89,35.87,35.88,4000.0,26.8077,26.8077,26.7928,26.8003,4000.0
2012-03-28 12:40:00,35.88,35.91,35.88,35.89,3700.0,26.8003,26.8227,26.8003,26.8077,3700.0
2012-03-28 12:45:00,35.89,35.94,35.89,35.93,7500.0,26.8077,26.8451,26.8077,26.8376,7500.0
2012-03-28 12:50:00,35.94,35.94,35.9,35.9,7900.0,26.8451,26.8451,26.8152,26.8152,7900.0
2012-03-28 12:55:00,35.91,35.94,35.91,35.94,2500.0,26.8227,26.8451,26.8227,26.8451,2500.0
2012-03-28 13:00:00,35.93,35.94,35.91,35.91,5800.0,26.8376,26.8451,26.8227,26.8227,5800.0
2012-03-28 13:05:00,35.92,35.94,35.9,35.94,7400.0,26.8301,26.8451,26.8152,26.8451,7400.0
2012-03-28 13:10:00,35.94,35.96,35.92,35.94,9800.0,26.8451,26.86,26.8301,26.8451,9800.0
2012-03-28 13:15:00,35.95,35.96,35.94,35.95,6100.0,26.8525,26.86,26.8451,26.8525,6100.0
2012-03-28 13:20:00,35.95,35.95,35.92,35.94,8500.0,26.8525,26.8525,26.8301,26.8451,8500.0
2012-03-28 13:25:00,35.95,35.97,35.94,35.97,4200.0,26.8525,26.8675,26.8451,26.8675,4200.0
2012-03-28 13:30:00,35.96,35.97,35.93,35.93,2800.0,26.86,26.8675,26.8376,26.8376,2800.0
2012-03-28 13:35:00,35.93,35.95,35.92,35.95,4800.0,26.8376,26.8525,26.8301,26.8525,4800.0
2012-03-28 13:40:00,35.96,35.97,35.95,35.95,4000.0,26.86,26.8675,26.8525,26.8525,4000.0
2012-03-28 13:45:00,35.95,35.96,35.92,35.92,3900.0,26.8525,26.86,26.8301,26.8301,3900.0
2012-03-28 13:50:00,35.92,35.96,35.91,35.96,7800.0,26.8301,26.86,26.8227,26.86,7800.0
2012-03-28 13:55:00,35.95,35.97,35.95,35.97,3200.0,26.8525,26.8675,26.8525,26.8675,3200.0
2012-03-28 14:00:00,35.96,35.96,35.94,35.94,4100.0,26.86,26.86,26.8451,26.8451,4100.0
2012-03-28 14:05:00,35.94,35.95,35.92,35.94,23900.0,26.8451,26.8525,26.8301,26.8451,23900.0
2012-03-28 14:10:00,35.95,35.95,35.91,35.92,13900.0,26.8525,26.8525,26.8227,26.8301,13900.0
2012-03-28 14:15:00,35.92,35.97,35.92,35.94,10000.0,26.8301,26.8675,26.8301,26.8451,10000.0
2012-03-28 14:20:00,35.92,35.92,35.88,35.88,5700.0,26.8301,26.8301,26.8003,26.8003,5700.0
2012-03-28 14:25:00,35.89,35.9,35.85,35.89,13100.0,26.8077,26.8152,26.7778,26.8077,13100.0
2012-03-28 14:30:00,35.89,35.93,35.89,35.93,9300.0,26.8077,26.8376,26.8077,26.8376,9300.0
2012-03-28 14:35:00,35.93,35.95,35.92,35.95,7000.0,26.8376,26.8525,26.8301,26.8525,7000.0
2012-03-28 14:40:00,35.94,35.96,35.94,35.96,5900.0,26.8451,26.86,26.8451,26.86,5900.0
2012-03-28 14:45:00,35.96,35.97,35.95,35.95,2200.0,26.86,26.8675,26.8525,26.8525,2200.0
2012-03-28 14:50:00,35.95,35.95,35.93,35.95,7600.0,26.8525,26.8525,26.8376,26.8525,7600.0
2012-03-28 14:55:00,35.95,35.98,35.95,35.98,6900.0,26.8525,26.8749,26.8525,26.8749,6900.0
2012-03-28 15:00:00,35.98,36.03,35.98,36.01,24400.0,26.8749,26.9123,26.8749,26.8974,24400.0
2012-03-28 15:05:00,35.99,36.0,35.97,35.97,5600.0,26.8824,26.8899,26.8675,26.8675,5600.0
2012-03-28 15:10:00,35.98,35.98,35.93,35.94,11700.0,26.8749,26.8749,26.8376,26.8451,11700.0
2012-03-28 15:15:00,35.94,35.98,35.94,35.95,10700.0,26.8451,26.8749,26.8451,26.8525,10700.0
2012-03-28 15:20:00,35.95,35.96,35.92,35.94,16400.0,26.8525,26.86,26.8301,26.8451,16400.0
2012-03-28 15:25:00,35.95,35.95,35.94,35.94,3700.0,26.8525,26.8525,26.8451,26.8451,3700.0
2012-03-28 15:30:00,35.94,35.99,35.92,35.98,32800.0,26.8451,26.8824,26.8301,26.8749,32800.0
2012-03-28 15:35:00,35.97,36.0,35.94,35.98,16600.0,26.8675,26.8899,26.8451,26.8749,16600.0
2012-03-28 15:40:00,35.97,35.99,35.93,35.96,31900.0,26.8675,26.8824,26.8376,26.86,31900.0
2012-03-28 15:45:00,35.95,35.95,35.9,35.9,20000.0,26.8525,26.8525,26.8152,26.8152,20000.0
2012-03-28 15:50:00,35.9,35.94,35.9,35.91,17800.0,26.8152,26.8451,26.8152,26.8227,17800.0
2012-03-28 15:55:00,35.92,35.95,35.92,35.95,32800.0,26.8301,26.8525,26.8301,26.8525,32800.0
2012-03-29 09:30:00,35.71,35.81,35.67,35.67,9400.0,26.6733,26.748,26.6434,26.6434,9400.0
2012-03-29 09:35:00,35.67,35.67,35.44,35.49,14300.0,26.6434,26.6434,26.4716,26.5089,14300.0
2012-03-29 09:40:00,35.5,35.5,35.42,35.48,6600.0,26.5164,26.5164,26.4567,26.5015,6600.0
2012-03-29 09:45:00,35.47,35.71,35.47,35.65,13300.0,26.494,26.6733,26.494,26.6285,13300.0
2012-03-29 09:50:00,35.64,35.67,35.63,35.66,8000.0,26.621,26.6434,26.6135,26.6359,8000.0
2012-03-29 09:55:00,35.65,35.72,35.64,35.72,10400.0,26.6285,26.6807,26.621,26.6807,10400.0
2012-03-29 10:00:00,35.71,35.77,35.67,35.71,17600.0,26.6733,26.7181,26.6434,26.6733,17600.0
2012-03-29 10:05:00,35.71,35.71,35.64,35.64,8500.0,26.6733,26.6733,26.621,26.621,8500.0
2012-03-29 10:10:00,35.65,35.71,35.64,35.71,6100.0,26.6285,26.6733,26.621,26.6733,6100.0
2012-03-29 10:15:00,35.7,35.7,35.64,35.66,6800.0,26.6658,26.6658,26.621,26.6359,6800.0
2012-03-29 10:20:00,35.66,35.71,35.65,35.71,5400.0,26.6359,26.6733,26.6285,26.6733,5400.0
2012-03-29 10:25:00,35.7,35.72,35.69,35.7,6200.0,26.6658,26.6807,26.6583,26.6658,6200.0
2012-03-29 10:30:00,35.7,35.73,35.69,35.72,14900.0,26.6658,26.6882,26.6583,26.6807,14900.0
2012-03-29 10:35:00,35.73,35.74,35.7,35.7,5800.0,26.6882,26.6957,26.6658,26.6658,5800.0
2012-03-29 10:40:00,35.71,35.73,35.69,35.69,10600.0,26.6733,26.6882,26.6583,26.6583,10600.0
2012-03-29 10:45:00,35.7,35.71,35.69,35.7,4200.0,26.6658,26.6733,26.6583,26.6658,4200.0
2012-03-29 10:50:00,35.71,35.71,35.69,35.71,4100.0,26.6733,26.6733,26.6583,26.6733,4100.0
2012-03-29 10:55:00,35.7,35.71,35.7,35.7,4300.0,26.6658,26.6733,26.6658,26.6658,4300.0
2012-03-29 11:00:00,35.7,35.72,35.69,35.72,13100.0,26.6658,26.6807,26.6583,26.6807,13100.0
2012-03-29 11:05:00,35.71,35.76,35.71,35.76,10700.0,26.6733,26.7106,26.6733,26.7106,10700.0
2012-03-29 11:10:00,35.74,35.76,35.73,35.75,4800.0,26.6957,26.7106,26.6882,26.7032,4800.0
2012-03-29 11:15:00,35.77,35.78,35.71,35.72,5100.0,26.7181,26.7256,26.6733,26.6807,5100.0
2012-03-29 11:20:00,35.71,35.72,35.69,35.7,16100.0,26.6733,26.6807,26.6583,26.6658,16100.0
2012-03-29 11:25:00,35.7,35.71,35.68,35.71,23100.0,26.6658,26.6733,26.6509,26.6733,23100.0
2012-03-29 11:30:00,35.7,35.75,35.69,35.74,14100.0,26.6658,26.7032,26.6583,26.6957,14100.0
2012-03-29 11:35:00,35.74,35.75,35.72,35.72,2200.0,26.6957,26.7032,26.6807,26.6807,2200.0
2012-03-29 11:40:00,35.73,35.76,35.73,35.74,1300.0,26.6882,26.7106,26.6882,26.6957,1300.0
2012-03-29 11:45:00,35.74,35.74,35.72,35.74,1900.0,26.6957,26.6957,26.6807,26.6957,1900.0
2012-03-29 11:50:00,35.73,35.73,35.7,35.7,2100.0,26.6882,26.6882,26.6658,26.6658,2100.0
2012-03-29 11:55:00,35.71,35.74,35.7,35.73,5900.0,26.6733,26.6957,26.6658,26.6882,5900.0
2012-03-29 12:00:00,35.73,35.75,35.73,35.73,1600.0,26.6882,26.7032,26.6882,26.6882,1600.0
2012-03-29 12:05:00,35.73,35.75,35.73,35.73,1600.0,26.6882,26.7032,26.6882,26.6882,1600.0
2012-03-29 12:10:00,35.72,35.74,35.72,35.72,3300.0,26.6807,26.6957,26.6807,26.6807,3300.0
2012-03-29 12:15:00,35.73,35.74,35.73,35.73,1300.0,26.6882,26.6957,26.6882,26.6882,1300.0
2012-03-29 12:20:00,35.73,35.73,35.7,35.7,3900.0,26.6882,26.6882,26.6658,26.6658,3900.0
2012-03-29 12:25:00,35.69,35.7,35.69,35.7,5500.0,26.6583,26.6658,26.6583,26.6658,5500.0
2012-03-29 12:30:00,35.7,35.7,35.69,35.7,6300.0,26.6658,26.6658,26.6583,26.6658,6300.0
2012-03-29 12:35:00,35.7,35.74,35.69,35.72,6400.0,26.6658,26.6957,26.6583,26.6807,6400.0
2012-03-29 12:40:00,35.73,35.75,35.71,35.74,7200.0,26.6882,26.7032,26.6733,26.6957,7200.0
2012-03-29 12:45:00,35.75,35.75,35.73,35.73,2200.0,26.7032,26.7032,26.6882,26.6882,2200.0
2012-03-29 12:50:00,35.73,35.78,35.73,35.78,4100.0,26.6882,26.7256,26.6882,26.7256,4100.0
2012-03-29 12:55:00,35.77,35.78,35.77,35.77,2600.0,26.7181,26.7256,26.7181,26.7181,2600.0
2012-03-29 13:00:00,35.77,35.77,35.75,35.75,1400.0,26.7181,26.7181,26.7032,26.7032,1400.0
2012-03-29 13:05:00,35.75,35.75,35.69,35.7,5600.0,26.7032,26.7032,26.6583,26.6658,5600.0
2012-03-29 13:10:00,35.7,35.71,35.68,35.69,6200.0,26.6658,26.6733,26.6509,26.6583,6200.0
2012-03-29 13:15:00,35.7,35.71,35.69,35.69,3700.0,26.6658,26.6733,26.6583,26.6583,3700.0
2012-03-29 13:20:00,35.71,35.75,35.71,35.73,6900.0,26.6733,26.7032,26.6733,26.6882,6900.0
2012-03-29 13:25:00,35.72,35.74,35.72,35.74,1000.0,26.6807,26.6957,26.6807,26.6957,1000.0
2012-03-29 13:30:00,35.74,35.74,35.71,35.72,500.0,26.6957,26.6957,26.6733,26.6807,500.0
2012-03-29 13:35:00,35.72,35.72,35.71,35.71,1500.0,26.6807,26.6807,26.6733,26.6733,1500.0
2012-03-29 13:40:00,35.71,35.71,35.7,35.7,4000.0,26.6733,26.6733,26.6658,26.6658,4000.0
2012-03-29 13:45:00,35.7,35.71,35.69,35.71,2400.0,26.6658,26.6733,26.6583,26.6733,2400.0
2012-03-29 13:50:00,35.7,35.71,35.7,35.7,3300.0,26.6658,26.6733,26.6658,26.6658,3300.0
2012-03-29 13:55:00,35.7,35.71,35.7,35.71,400.0,26.6658,26.6733,26.6658,26.6733,400.0
2012-03-29 14:00:00,35.71,35.79,35.71,35.78,6200.0,26.6733,26.733,26.6733,26.7256,6200.0
2012-03-29 14:05:00,35.77,35.77,35.74,35.76,4400.0,26.7181,26.7181,26.6957,26.7106,4400.0
2012-03-29 14:10:00,35.76,35.8,35.75,35.76,3500.0,26.7106,26.7405,26.7032,26.7106,3500.0
2012-03-29 14:15:00,35.76,35.8,35.72,35.79,13200.0,26.7106,26.7405,26.6807,26.733,13200.0
2012-03-29 14:20:00,35.8,35.8,35.77,35.77,2200.0,26.7405,26.7405,26.7181,26.7181,2200.0
2012-03-29 14:25:00,35.77,35.79,35.77,35.78,2600.0,26.7181,26.733,26.7181,26.7256,2600.0
2012-03-29 14:30:00,35.78,35.78,35.76,35.76,1600.0,26.7256,26.7256,26.7106,26.7106,1600.0
2012-03-29 14:35:00,35.75,35.76,35.75,35.76,800.0,26.7032,26.7106,26.7032,26.7106,800.0
2012-03-29 14:40:00,35.75,35.76,35.74,35.75,2000.0,26.7032,26.7106,26.6957,26.7032,2000.0
2012-03-29 14:45:00,35.75,35.77,35.75,35.77,2500.0,26.7032,26.7181,26.7032,26.7181,2500.0
2012-03-29 14:50:00,35.77,35.79,35.76,35.79,3500.0,26.7181,26.733,26.7106,26.733,3500.0
2012-03-29 14:55:00,35.79,35.8,35.77,35.77,3200.0,26.733,26.7405,26.7181,26.7181,3200.0
2012-03-29 15:00:00,35.76,35.77,35.75,35.76,5900.0,26.7106,26.7181,26.7032,26.7106,5900.0
2012-03-29 15:05:00,35.77,35.77,35.75,35.75,2200.0,26.7181,26.7181,26.7032,26.7032,2200.0
2012-03-29 15:10:00,35.76,35.83,35.76,35.8,10300.0,26.7106,26.7629,26.7106,26.7405,10300.0
2012-03-29 15:15:00,35.8,35.82,35.79,35.81,3600.0,26.7405,26.7554,26.733,26.748,3600.0
2012-03-29 15:20:00,35.8,35.8,35.78,35.79,5500.0,26.7405,26.7405,26.7256,26.733,5500.0
2012-03-29 15:25:00,35.78,35.78,35.76,35.76,6000.0,26.7256,26.7256,26.7106,26.7106,6000.0
2012-03-29 15:30:00,35.75,35.8,35.75,35.79,8300.0,26.7032,26.7405,26.7032,26.733,8300.0
2012-03-29 15:35:00,35.79,35.8,35.73,35.74,7300.0,26.733,26.7405,26.6882,26.6957,7300.0
2012-03-29 15:40:00,35.75,35.8,35.75,35.8,10700.0,26.7032,26.7405,26.7032,26.7405,10700.0
2012-03-29 15:45:00,35.8,35.82,35.74,35.76,15000.0,26.7405,26.7554,26.6957,26.7106,15000.0
2012-03-29 15:50:00,35.75,35.81,35.75,35.8,11000.0,26.7032,26.748,26.7032,26.7405,11000.0
2012-03-29 15:55:00,35.8,35.8,35.74,35.76,26100.0,26.7405,26.7405,26.6957,26.7106,26100.0
2012-03-30 09:30:00,35.97,35.98,35.82,35.82,11600.0,26.8675,26.8749,26.7554,26.7554,11600.0
2012-03-30 09:35:00,35.8,35.91,35.78,35.91,4800.0,26.7405,26.8227,26.7256,26.8227,4800.0
2012-03-30 09:40:00,35.93,35.94,35.88,35.89,5500.0,26.8376,26.8451,26.8003,26.8077,5500.0
2012-03-30 09:45:00,35.89,35.89,35.88,35.89,1400.0,26.8077,26.8077,26.8003,26.8077,1400.0
2012-03-30 09:50:00,35.89,35.95,35.89,35.93,2500.0,26.8077,26.8525,26.8077,26.8376,2500.0
2012-03-30 09:55:00,35.95,36.0,35.88,35.89,5600.0,26.8525,26.8899,26.8003,26.8077,5600.0
2012-03-30 10:00:00,35.85,35.9,35.84,35.9,6300.0,26.7778,26.8152,26.7704,26.8152,6300.0
2012-03-30 10:05:00,35.89,35.9,35.89,35.9,3300.0,26.8077,26.8152,26.8077,26.8152,3300.0
2012-03-30 10:10:00,35.9,35.91,35.89,35.9,8800.0,26.8152,26.8227,26.8077,26.8152,8800.0
2012-03-30 10:15:00,35.89,35.9,35.87,35.89,6300.0,26.8077,26.8152,26.7928,26.8077,6300.0
2012-03-30 10:20:00,35.89,35.9,35.83,35.83,8400.0,26.8077,26.8152,26.7629,26.7629,8400.0
2012-03-30 10:25:00,35.84,35.88,35.84,35.88,5200.0,26.7704,26.8003,26.7704,26.8003,5200.0
2012-03-30 10:30:00,35.88,35.89,35.87,35.87,4200.0,26.8003,26.8077,26.7928,26.7928,4200.0
2012-03-30 10:35:00,35.87,35.87,35.81,35.82,9100.0,26.7928,26.7928,26.748,26.7554,9100.0
2012-03-30 10:40:00,35.82,35.82,35.8,35.8,5100.0,26.7554,26.7554,26.7405,26.7405,5100.0
2012-03-30 10:45:00,35.79,35.83,35.76,35.79,12100.0,26.733,26.7629,26.7106,26.733,12100.0
2012-03-30 10:50:00,35.79,35.79,35.76,35.79,4900.0,26.733,26.733,26.7106,26.733,4900.0
2012-03-30 10:55:00,35.8,35.8,35.76,35.77,1500.0,26.7405,26.7405,26.7106,26.7181,1500.0
2012-03-30 11:00:00,35.77,35.79,35.75,35.75,4100.0,26.7181,26.733,26.7032,26.7032,4100.0
2012-03-30 11:05:00,35.75,35.76,35.74,35.74,3000.0,26.7032,26.7106,26.6957,26.6957,3000.0
2012-03-30 11:10:00,35.75,35.82,35.75,35.82,6700.0,26.7032,26.7554,26.7032,26.7554,6700.0
2012-03-30 11:15:00,35.82,35.92,35.82,35.91,11200.0,26.7554,26.8301,26.7554,26.8227,11200.0
2012-03-30 11:20:00,35.91,35.91,35.9,35.9,2300.0,26.8227,26.8227,26.8152,26.8152,2300.0
2012-03-30 11:25:00,35.9,35.92,35.85,35.85,4900.0,26.8152,26.8301,26.7778,26.7778,4900.0
2012-03-30 11:30:00,35.85,35.86,35.8,35.83,4500.0,26.7778,26.7853,26.7405,26.7629,4500.0
2012-03-30 11:35:00,35.83,35.85,35.79,35.79,4100.0,26.7629,26.7778,26.733,26.733,4100.0
2012-03-30 11:40:00,35.79,35.84,35.78,35.84,5100.0,26.733,26.7704,26.7256,26.7704,5100.0
2012-03-30 11:45:00,35.84,35.84,35.82,35.83,500.0,26.7704,26.7704,26.7554,26.7629,500.0
2012-03-30 11:50:00,35.84,35.88,35.84,35.85,3800.0,26.7704,26.8003,26.7704,26.7778,3800.0
2012-03-30 11:55:00,35.86,35.87,35.85,35.86,2000.0,26.7853,26.7928,26.7778,26.7853,2000.0
2012-03-30 12:00:00,35.85,35.87,35.85,35.87,1800.0,26.7778,26.7928,26.7778,26.7928,1800.0
2012-03-30 12:05:00,35.87,35.87,35.84,35.84,4500.0,26.7928,26.7928,26.7704,26.7704,4500.0
2012-03-30 12:10:00,35.86,35.86,35.85,35.85,200.0,26.7853,26.7853,26.7778,26.7778,200.0
2012-03-30 12:15:00,35.84,35.85,35.84,35.84,600.0,26.7704,26.7778,26.7704,26.7704,600.0
2012-03-30 12:20:00,35.85,35.87,35.85,35.87,1800.0,26.7778,26.7928,26.7778,26.7928,1800.0
2012-03-30 12:25:00,35.86,35.87,35.86,35.87,600.0,26.7853,26.7928,26.7853,26.7928,600.0
2012-03-30 12:30:00,35.86,35.87,35.84,35.86,3300.0,26.7853,26.7928,26.7704,26.7853,3300.0
2012-03-30 12:35:00,35.86,35.86,35.84,35.85,1900.0,26.7853,26.7853,26.7704,26.7778,1900.0
2012-03-30 12:40:00,35.85,35.88,35.85,35.88,1800.0,26.7778,26.8003,26.7778,26.8003,1800.0
2012-03-30 12:45:00,35.87,35.89,35.86,35.88,4500.0,26.7928,26.8077,26.7853,26.8003,4500.0
2012-03-30 12:50:00,35.87,35.89,35.87,35.88,1000.0,26.7928,26.8077,26.7928,26.8003,1000.0
2012-03-30 12:55:00,35.89,35.89,35.85,35.85,3100.0,26.8077,26.8077,26.7778,26.7778,3100.0
2012-03-30 13:00:00,35.85,35.86,35.84,35.84,1900.0,26.7778,26.7853,26.7704,26.7704,1900.0
2012-03-30 13:05:00,35.84,35.85,35.84,35.85,500.0,26.7704,26.7778,26.7704,26.7778,500.0
2012-03-30 13:10:00,35.84,35.87,35.84,35.87,2500.0,26.7704,26.7928,26.7704,26.7928,2500.0
2012-03-30 13:15:00,35.87,35.88,35.87,35.87,1500.0,26.7928,26.8003,26.7928,26.7928,1500.0
2012-03-30 13:20:00,35.87,35.87,35.86,35.86,400.0,26.7928,26.7928,26.7853,26.7853,400.0
2012-03-30 13:25:00,35.86,35.86,35.86,35.86,2100.0,26.7853,26.7853,26.7853,26.7853,2100.0
2012-03-30 13:30:00,35.87,35.88,35.86,35.88,500.0,26.7928,26.8003,26.7853,26.8003,500.0
2012-03-30 13:35:00,35.88,35.88,35.87,35.88,1100.0,26.8003,26.8003,26.7928,26.8003,1100.0
2012-03-30 13:40:00,35.87,35.87,35.85,35.85,3600.0,26.7928,26.7928,26.7778,26.7778,3600.0
2012-03-30 13:45:00,35.85,35.85,35.84,35.84,1400.0,26.7778,26.7778,26.7704,26.7704,1400.0
2012-03-30 13:50:00,35.84,35.84,35.83,35.83,2100.0,26.7704,26.7704,26.7629,26.7629,2100.0
2012-03-30 13:55:00,35.83,35.84,35.82,35.82,6000.0,26.7629,26.7704,26.7554,26.7554,6000.0
2012-03-30 14:00:00,35.82,35.82,35.8,35.81,2100.0,26.7554,26.7554,26.7405,26.748,2100.0
2012-03-30 14:05:00,35.82,35.82,35.8,35.82,2700.0,26.7554,26.7554,26.7405,26.7554,2700.0
2012-03-30 14:10:00,35.81,35.83,35.8,35.81,7200.0,26.748,26.7629,26.7405,26.748,7200.0
2012-03-30 14:15:00,35.81,35.82,35.81,35.82,1300.0,26.748,26.7554,26.748,26.7554,1300.0
2012-03-30 14:20:00,35.82,35.83,35.81,35.83,1800.0,26.7554,26.7629,26.748,26.7629,1800.0
2012-03-30 14:25:00,35.83,35.83,35.81,35.83,4400.0,26.7629,26.7629,26.748,26.7629,4400.0
2012-03-30 14:30:00,35.82,35.86,35.82,35.86,3200.0,26.7554,26.7853,26.7554,26.7853,3200.0
2012-03-30 14:35:00,35.85,35.86,35.83,35.86,5000.0,26.7778,26.7853,26.7629,26.7853,5000.0
2012-03-30 14:40:00,35.86,35.89,35.85,35.89,3500.0,26.7853,26.8077,26.7778,26.8077,3500.0
2012-03-30 14:45:00,35.89,35.9,35.87,35.88,3600.0,26.8077,26.8152,26.7928,26.8003,3600.0
2012-03-30 14:50:00,35.88,35.88,35.88,35.88,2800.0,26.8003,26.8003,26.8003,26.8003,2800.0
2012-03-30 14:55:00,35.88,35.88,35.82,35.82,4900.0,26.8003,26.8003,26.7554,26.7554,4900.0
2012-03-30 15:00:00,35.83,35.85,35.83,35.84,2600.0,26.7629,26.7778,26.7629,26.7704,2600.0
2012-03-30 15:05:00,35.83,35.84,35.8,35.81,3500.0,26.7629,26.7704,26.7405,26.748,3500.0
2012-03-30 15:10:00,35.81,35.82,35.81,35.81,1100.0,26.748,26.7554,26.748,26.748,1100.0
2012-03-30 15:15:00,35.82,35.85,35.81,35.85,4800.0,26.7554,26.7778,26.748,26.7778,4800.0
2012-03-30 15:20:00,35.85,35.85,35.83,35.84,3300.0,26.7778,26.7778,26.7629,26.7704,3300.0
2012-03-30 15:25:00,35.84,35.84,35.82,35.83,4000.0,26.7704,26.7704,26.7554,26.7629,4000.0
2012-03-30 15:30:00,35.83,35.86,35.82,35.86,7700.0,26.7629,26.7853,26.7554,26.7853,7700.0
2012-03-30 15:35:00,35.85,35.86,35.84,35.84,8700.0,26.7778,26.7853,26.7704,26.7704,8700.0
2012-03-30 15:40:00,35.84,35.84,35.83,35.84,5800.0,26.7704,26.7704,26.7629,26.7704,5800.0
2012-03-30 15:45:00,35.84,35.86,35.8,35.84,28000.0,26.7704,26.7853,26.7405,26.7704,28000.0
2012-03-30 15:50:00,35.84,35.86,35.78,35.81,21700.0,26.7704,26.7853,26.7256,26.748,21700.0
2012-03-30 15:55:00,35.81,35.82,35.73,35.75,129000.0,26.748,26.7554,26.6882,26.7032,129000.0
2012-04-02 09:30:00,35.76,35.76,35.59,35.62,5600.0,26.7106,26.7106,26.5836,26.6061,5600.0
2012-04-02 09:35:00,35.63,35.68,35.59,35.65,4200.0,26.6135,26.6509,26.5836,26.6285,4200.0
2012-04-02 09:40:00,35.66,35.66,35.52,35.57,6700.0,26.6359,26.6359,26.5314,26.5687,6700.0
2012-04-02 09:45:00,35.56,35.57,35.53,35.55,13200.0,26.5612,26.5687,26.5388,26.5538,13200.0
2012-04-02 09:50:00,35.55,35.77,35.53,35.76,21400.0,26.5538,26.7181,26.5388,26.7106,21400.0
2012-04-02 09:55:00,35.74,35.75,35.67,35.75,16400.0,26.6957,26.7032,26.6434,26.7032,16400.0
2012-04-02 10:00:00,35.76,35.78,35.73,35.74,9400.0,26.7106,26.7256,26.6882,26.6957,9400.0
2012-04-02 10:05:00,35.76,35.78,35.75,35.75,3300.0,26.7106,26.7256,26.7032,26.7032,3300.0
2012-04-02 10:10:00,35.76,35.78,35.76,35.78,2700.0,26.7106,26.7256,26.7106,26.7256,2700.0
2012-04-02 10:15:00,35.79,35.83,35.79,35.83,4300.0,26.733,26.7629,26.733,26.7629,4300.0
2012-04-02 10:20:00,35.81,35.82,35.79,35.8,1800.0,26.748,26.7554,26.733,26.7405,1800.0
2012-04-02 10:25:00,35.8,35.83,35.79,35.8,3900.0,26.7405,26.7629,26.733,26.7405,3900.0
2012-04-02 10:30:00,35.8,35.8,35.75,35.75,3000.0,26.7405,26.7405,26.7032,26.7032,3000.0
2012-04-02 10:35:00,35.75,35.77,35.75,35.76,3800.0,26.7032,26.7181,26.7032,26.7106,3800.0
2012-04-02 10:40:00,35.76,35.78,35.76,35.76,1800.0,26.7106,26.7256,26.7106,26.7106,1800.0
2012-04-02 10:45:00,35.76,35.78,35.73,35.78,10500.0,26.7106,26.7256,26.6882,26.7256,10500.0
2012-04-02 10:50:00,35.77,35.78,35.74,35.75,5800.0,26.7181,26.7256,26.6957,26.7032,5800.0
2012-04-02 10:55:00,35.76,35.77,35.76,35.77,4000.0,26.7106,26.7181,26.7106,26.7181,4000.0
2012-04-02 11:00:00,35.78,35.79,35.74,35.75,8200.0,26.7256,26.733,26.6957,26.7032,8200.0
2012-04-02 11:05:00,35.76,35.78,35.73,35.78,8700.0,26.7106,26.7256,26.6882,26.7256,8700.0
2012-04-02 11:10:00,35.78,35.82,35.78,35.81,5500.0,26.7256,26.7554,26.7256,26.748,5500.0
2012-04-02 11:15:00,35.82,35.85,35.82,35.83,7300.0,26.7554,26.7778,26.7554,26.7629,7300.0
2012-04-02 11:20:00,35.83,35.86,35.83,35.86,1700.0,26.7629,26.7853,26.7629,26.7853,1700.0
2012-04-02 11:25:00,35.86,35.88,35.86,35.87,4200.0,26.7853,26.8003,26.7853,26.7928,4200.0
2012-04-02 11:30:00,35.87,35.88,35.86,35.88,8700.0,26.7928,26.8003,26.7853,26.8003,8700.0
2012-04-02 11:35:00,35.88,35.88,35.86,35.86,4300.0,26.8003,26.8003,26.7853,26.7853,4300.0
2012-04-02 11:40:00,35.87,35.87,35.85,35.86,4200.0,26.7928,26.7928,26.7778,26.7853,4200.0
2012-04-02 11:45:00,35.86,35.88,35.85,35.88,10700.0,26.7853,26.8003,26.7778,26.8003,10700.0
2012-04-02 11:50:00,35.87,35.87,35.86,35.86,6200.0,26.7928,26.7928,26.7853,26.7853,6200.0
2012-04-02 11:55:00,35.86,35.88,35.86,35.88,4100.0,26.7853,26.8003,26.7853,26.8003,4100.0
2012-04-02 12:00:00,35.88,35.91,35.87,35.9,16700.0,26.8003,26.8227,26.7928,26.8152,16700.0
2012-04-02 12:05:00,35.89,35.94,35.89,35.93,16500.0,26.8077,26.8451,26.8077,26.8376,16500.0
2012-04-02 12:10:00,35.93,35.94,35.92,35.93,5700.0,26.8376,26.8451,26.8301,26.8376,5700.0
2012-04-02 12:15:00,35.92,35.96,35.92,35.96,3200.0,26.8301,26.86,26.8301,26.86,3200.0
2012-04-02 12:20:00,35.96,35.97,35.95,35.95,1800.0,26.86,26.8675,26.8525,26.8525,1800.0
2012-04-02 12:25:00,35.95,35.97,35.95,35.97,2400.0,26.8525,26.8675,26.8525,26.8675,2400.0
2012-04-02 12:30:00,35.96,35.96,35.95,35.95,1200.0,26.86,26.86,26.8525,26.8525,1200.0
2012-04-02 12:35:00,35.96,35.99,35.96,35.96,5600.0,26.86,26.8824,26.86,26.86,5600.0
2012-04-02 12:40:00,35.96,35.97,35.96,35.96,1000.0,26.86,26.8675,26.86,26.86,1000.0
2012-04-02 12:45:00,35.95,35.96,35.95,35.96,500.0,26.8525,26.86,26.8525,26.86,500.0
2012-04-02 12:50:00,35.96,35.98,35.96,35.96,4700.0,26.86,26.8749,26.86,26.86,4700.0
2012-04-02 12:55:00,35.96,35.97,35.93,35.93,3300.0,26.86,26.8675,26.8376,26.8376,3300.0
2012-04-02 13:00:00,35.94,35.95,35.94,35.95,12100.0,26.8451,26.8525,26.8451,26.8525,12100.0
2012-04-02 13:05:00,35.95,35.96,35.94,35.95,6700.0,26.8525,26.86,26.8451,26.8525,6700.0
2012-04-02 13:10:00,35.95,35.95,35.95,35.95,1000.0,26.8525,26.8525,26.8525,26.8525,1000.0
2012-04-02 13:15:00,35.95,35.96,35.95,35.96,12300.0,26.8525,26.86,26.8525,26.86,12300.0
2012-04-02 13:20:00,35.96,35.96,35.95,35.96,2200.0,26.86,26.86,26.8525,26.86,2200.0
2012-04-02 13:25:00,35.96,35.96,35.95,35.96,5200.0,26.86,26.86,26.8525,26.86,5200.0
2012-04-02 13:30:00,35.96,35.97,35.95,35.96,12900.0,26.86,26.8675,26.8525,26.86,12900.0
2012-04-02 13:35:00,35.96,35.96,35.95,35.95,5900.0,26.86,26.86,26.8525,26.8525,5900.0
2012-04-02 13:40:00,35.95,35.96,35.95,35.96,6000.0,26.8525,26.86,26.8525,26.86,6000.0
2012-04-02 13:45:00,35.96,35.96,35.95,35.96,5200.0,26.86,26.86,26.8525,26.86,5200.0
2012-04-02 13:50:00,35.96,35.96,35.95,35.95,5400.0,26.86,26.86,26.8525,26.8525,5400.0
2012-04-02 13:55:00,35.95,35.97,35.94,35.95,14400.0,26.8525,26.8675,26.8451,26.8525,14400.0
2012-04-02 14:00:00,35.96,35.96,35.93,35.96,10500.0,26.86,26.86,26.8376,26.86,10500.0
2012-04-02 14:05:00,35.96,35.96,35.92,35.92,8800.0,26.86,26.86,26.8301,26.8301,8800.0
2012-04-02 14:10:00,35.92,35.94,35.91,35.93,13500.0,26.8301,26.8451,26.8227,26.8376,13500.0
2012-04-02 14:15:00,35.94,35.94,35.92,35.92,10100.0,26.8451,26.8451,26.8301,26.8301,10100.0
2012-04-02 14:20:00,35.94,35.94,35.9,35.9,8000.0,26.8451,26.8451,26.8152,26.8152,8000.0
2012-04-02 14:25:00,35.9,35.91,35.88,35.89,8500.0,26.8152,26.8227,26.8003,26.8077,8500.0
2012-04-02 14:30:00,35.89,35.93,35.88,35.88,10100.0,26.8077,26.8376,26.8003,26.8003,10100.0
2012-04-02 14:35:00,35.88,35.92,35.87,35.9,12400.0,26.8003,26.8301,26.7928,26.8152,12400.0
2012-04-02 14:40:00,35.91,35.92,35.9,35.91,11100.0,26.8227,26.8301,26.8152,26.8227,11100.0
2012-04-02 14:45:00,35.91,35.96,35.9,35.96,18200.0,26.8227,26.86,26.8152,26.86,18200.0
2012-04-02 14:50:00,35.96,35.96,35.93,35.96,17100.0,26.86,26.86,26.8376,26.86,17100.0
2012-04-02 14:55:00,35.96,35.96,35.93,35.95,17500.0,26.86,26.86,26.8376,26.8525,17500.0
2012-04-02 15:00:00,35.96,35.97,35.9,35.92,40700.0,26.86,26.8675,26.8152,26.8301,40700.0
2012-04-02 15:05:00,35.92,35.95,35.87,35.95,26300.0,26.8301,26.8525,26.7928,26.8525,26300.0
2012-04-02 15:10:00,35.95,35.95,35.94,35.94,4100.0,26.8525,26.8525,26.8451,26.8451,4100.0
2012-04-02 15:15:00,35.94,35.95,35.94,35.94,3600.0,26.8451,26.8525,26.8451,26.8451,3600.0
2012-04-02 15:20:00,35.93,35.95,35.93,35.94,4200.0,26.8376,26.8525,26.8376,26.8451,4200.0
2012-04-02 15:25:00,35.94,35.95,35.9,35.9,18600.0,26.8451,26.8525,26.8152,26.8152,18600.0
2012-04-02 15:30:00,35.91,35.91,35.86,35.89,14100.0,26.8227,26.8227,26.7853,26.8077,14100.0
2012-04-02 15:35:00,35.89,35.89,35.8,35.81,12400.0,26.8077,26.8077,26.7405,26.748,12400.0
2012-04-02 15:40:00,35.82,35.82,35.78,35.82,13700.0,26.7554,26.7554,26.7256,26.7554,13700.0
2012-04-02 15:45:00,35.81,35.83,35.76,35.78,27900.0,26.748,26.7629,26.7106,26.7256,27900.0
2012-04-02 15:50:00,35.78,35.84,35.77,35.81,19600.0,26.7256,26.7704,26.7181,26.748,19600.0
2012-04-02 15:55:00,35.81,35.83,35.79,35.83,48300.0,26.748,26.7629,26.733,26.7629,48300.0
2012-04-03 09:30:00,35.73,35.73,35.66,35.68,16500.0,26.6882,26.6882,26.6359,26.6509,16500.0
2012-04-03 09:35:00,35.69,35.7,35.67,35.69,14200.0,26.6583,26.6658,26.6434,26.6583,14200.0
2012-04-03 09:40:00,35.69,35.71,35.68,35.7,23200.0,26.6583,26.6733,26.6509,26.6658,23200.0
2012-04-03 09:45:00,35.71,35.71,35.68,35.71,13500.0,26.6733,26.6733,26.6509,26.6733,13500.0
2012-04-03 09:50:00,35.71,35.71,35.66,35.68,12300.0,26.6733,26.6733,26.6359,26.6509,12300.0
2012-04-03 09:55:00,35.68,35.7,35.68,35.69,9600.0,26.6509,26.6658,26.6509,26.6583,9600.0
2012-04-03 10:00:00,35.69,35.71,35.68,35.71,13000.0,26.6583,26.6733,26.6509,26.6733,13000.0
2012-04-03 10:05:00,35.7,35.71,35.69,35.69,13900.0,26.6658,26.6733,26.6583,26.6583,13900.0
2012-04-03 10:10:00,35.69,35.69,35.68,35.69,4300.0,26.6583,26.6583,26.6509,26.6583,4300.0
2012-04-03 10:15:00,35.68,35.7,35.66,35.67,13000.0,26.6509,26.6658,26.6359,26.6434,13000.0
2012-04-03 10:20:00,35.66,35.69,35.66,35.68,5700.0,26.6359,26.6583,26.6359,26.6509,5700.0
2012-04-03 10:25:00,35.69,35.7,35.67,35.69,8600.0,26.6583,26.6658,26.6434,26.6583,8600.0
2012-04-03 10:30:00,35.69,35.7,35.68,35.68,10500.0,26.6583,26.6658,26.6509,26.6509,10500.0
2012-04-03 10:35:00,35.67,35.71,35.66,35.7,7800.0,26.6434,26.6733,26.6359,26.6658,7800.0
2012-04-03 10:40:00,35.69,35.7,35.68,35.7,9200.0,26.6583,26.6658,26.6509,26.6658,9200.0
2012-04-03 10:45:00,35.7,35.71,35.68,35.69,12400.0,26.6658,26.6733,26.6509,26.6583,12400.0
2012-04-03 10:50:00,35.69,35.71,35.69,35.7,10900.0,26.6583,26.6733,26.6583,26.6658,10900.0
2012-04-03 10:55:00,35.69,35.7,35.68,35.69,5800.0,26.6583,26.6658,26.6509,26.6583,5800.0
2012-04-03 11:00:00,35.69,35.69,35.64,35.68,8700.0,26.6583,26.6583,26.621,26.6509,8700.0
2012-04-03 11:05:00,35.69,35.71,35.68,35.69,7900.0,26.6583,26.6733,26.6509,26.6583,7900.0
2012-04-03 11:10:00,35.69,35.7,35.68,35.7,8300.0,26.6583,26.6658,26.6509,26.6658,8300.0
2012-04-03 11:15:00,35.69,35.69,35.63,35.65,10000.0,26.6583,26.6583,26.6135,26.6285,10000.0
2012-04-03 11:20:00,35.66,35.69,35.66,35.69,1900.0,26.6359,26.6583,26.6359,26.6583,1900.0
2012-04-03 11:25:00,35.7,35.7,35.66,35.68,7900.0,26.6658,26.6658,26.6359,26.6509,7900.0
2012-04-03 11:30:00,35.68,35.7,35.63,35.7,11800.0,26.6509,26.6658,26.6135,26.6658,11800.0
2012-04-03 11:35:00,35.7,35.7,35.66,35.69,5600.0,26.6658,26.6658,26.6359,26.6583,5600.0
2012-04-03 11:40:00,35.69,35.7,35.69,35.7,7900.0,26.6583,26.6658,26.6583,26.6658,7900.0
2012-04-03 11:45:00,35.69,35.7,35.68,35.69,7300.0,26.6583,26.6658,26.6509,26.6583,7300.0
2012-04-03 11:50:00,35.69,35.7,35.68,35.7,6500.0,26.6583,26.6658,26.6509,26.6658,6500.0
2012-04-03 11:55:00,35.7,35.7,35.7,35.7,6500.0,26.6658,26.6658,26.6658,26.6658,6500.0
2012-04-03 12:00:00,35.7,35.7,35.7,35.7,5400.0,26.6658,26.6658,26.6658,26.6658,5400.0
2012-04-03 12:05:00,35.7,35.7,35.68,35.7,7000.0,26.6658,26.6658,26.6509,26.6658,7000.0
2012-04-03 12:10:00,35.7,35.7,35.64,35.65,14500.0,26.6658,26.6658,26.621,26.6285,14500.0
2012-04-03 12:15:00,35.65,35.67,35.64,35.67,5700.0,26.6285,26.6434,26.621,26.6434,5700.0
2012-04-03 12:20:00,35.67,35.67,35.63,35.66,6700.0,26.6434,26.6434,26.6135,26.6359,6700.0
2012-04-03 12:25:00,35.66,35.68,35.64,35.68,8700.0,26.6359,26.6509,26.621,26.6509,8700.0
2012-04-03 12:30:00,35.68,35.69,35.66,35.69,4300.0,26.6509,26.6583,26.6359,26.6583,4300.0
2012-04-03 12:35:00,35.69,35.7,35.67,35.68,6100.0,26.6583,26.6658,26.6434,26.6509,6100.0
2012-04-03 12:40:00,35.68,35.7,35.68,35.7,4100.0,26.6509,26.6658,26.6509,26.6658,4100.0
2012-04-03 12:45:00,35.7,35.7,35.69,35.7,6700.0,26.6658,26.6658,26.6583,26.6658,6700.0
2012-04-03 12:50:00,35.7,35.7,35.69,35.7,6500.0,26.6658,26.6658,26.6583,26.6658,6500.0
2012-04-03 12:55:00,35.7,35.7,35.7,35.7,5700.0,26.6658,26.6658,26.6658,26.6658,5700.0
2012-04-03 13:00:00,35.7,35.7,35.69,35.7,8100.0,26.6658,26.6658,26.6583,26.6658,8100.0
2012-04-03 13:05:00,35.7,35.7,35.69,35.7,5600.0,26.6658,26.6658,26.6583,26.6658,5600.0
2012-04-03 13:10:00,35.7,35.7,35.69,35.7,7400.0,26.6658,26.6658,26.6583,26.6658,7400.0
2012-04-03 13:15:00,35.7,35.71,35.69,35.7,13800.0,26.6658,26.6733,26.6583,26.6658,13800.0
2012-04-03 13:20:00,35.7,35.71,35.66,35.68,17500.0,26.6658,26.6733,26.6359,26.6509,17500.0
2012-04-03 13:25:00,35.68,35.7,35.68,35.7,15500.0,26.6509,26.6658,26.6509,26.6658,15500.0
2012-04-03 13:30:00,35.7,35.7,35.69,35.7,10300.0,26.6658,26.6658,26.6583,26.6658,10300.0
2012-04-03 13:35:00,35.7,35.7,35.69,35.7,9400.0,26.6658,26.6658,26.6583,26.6658,9400.0
2012-04-03 13:40:00,35.7,35.71,35.69,35.71,8800.0,26.6658,26.6733,26.6583,26.6733,8800.0
2012-04-03 13:45:00,35.71,35.73,35.7,35.73,9400.0,26.6733,26.6882,26.6658,26.6882,9400.0
2012-04-03 13:50:00,35.72,35.73,35.71,35.73,6900.0,26.6807,26.6882,26.6733,26.6882,6900.0
2012-04-03 13:55:00,35.73,35.74,35.72,35.74,5200.0,26.6882,26.6957,26.6807,26.6957,5200.0
2012-04-03 14:00:00,35.74,35.74,35.63,35.63,26000.0,26.6957,26.6957,26.6135,26.6135,26000.0
2012-04-03 14:05:00,35.62,35.68,35.6,35.67,9600.0,26.6061,26.6509,26.5911,26.6434,9600.0
2012-04-03 14:10:00,35.66,35.7,35.63,35.7,10000.0,26.6359,26.6658,26.6135,26.6658,10000.0
2012-04-03 14:15:00,35.69,35.7,35.69,35.7,21500.0,26.6583,26.6658,26.6583,26.6658,21500.0
2012-04-03 14:20:00,35.7,35.71,35.69,35.71,5900.0,26.6658,26.6733,26.6583,26.6733,5900.0
2012-04-03 14:25:00,35.71,35.71,35.7,35.71,7300.0,26.6733,26.6733,26.6658,26.6733,7300.0
2012-04-03 14:30:00,35.71,35.72,35.7,35.72,9800.0,26.6733,26.6807,26.6658,26.6807,9800.0
2012-04-03 14:35:00,35.72,35.72,35.68,35.68,16700.0,26.6807,26.6807,26.6509,26.6509,16700.0
2012-04-03 14:40:00,35.68,35.71,35.67,35.7,9900.0,26.6509,26.6733,26.6434,26.6658,9900.0
2012-04-03 14:45:00,35.7,35.72,35.7,35.71,11000.0,26.6658,26.6807,26.6658,26.6733,11000.0
2012-04-03 14:50:00,35.71,35.72,35.71,35.72,8900.0,26.6733,26.6807,26.6733,26.6807,8900.0
2012-04-03 14:55:00,35.72,35.72,35.71,35.72,3900.0,26.6807,26.6807,26.6733,26.6807,3900.0
2012-04-03 15:00:00,35.72,35.73,35.71,35.73,10100.0,26.6807,26.6882,26.6733,26.6882,10100.0
2012-04-03 15:05:00,35.74,35.82,35.74,35.78,22300.0,26.6957,26.7554,26.6957,26.7256,22300.0
2012-04-03 15:10:00,35.78,35.83,35.78,35.8,11000.0,26.7256,26.7629,26.7256,26.7405,11000.0
2012-04-03 15:15:00,35.8,35.83,35.8,35.81,13800.0,26.7405,26.7629,26.7405,26.748,13800.0
2012-04-03 15:20:00,35.81,35.83,35.8,35.83,19800.0,26.748,26.7629,26.7405,26.7629,19800.0
2012-04-03 15:25:00,35.82,35.83,35.8,35.82,22000.0,26.7554,26.7629,26.7405,26.7554,22000.0
2012-04-03 15:30:00,35.82,35.84,35.81,35.84,18100.0,26.7554,26.7704,26.748,26.7704,18100.0
2012-04-03 15:35:00,35.84,35.88,35.83,35.86,22200.0,26.7704,26.8003,26.7629,26.7853,22200.0
2012-04-03 15:40:00,35.86,35.89,35.84,35.87,11200.0,26.7853,26.8077,26.7704,26.7928,11200.0
2012-04-03 15:45:00,35.88,35.99,35.88,35.97,44800.0,26.8003,26.8824,26.8003,26.8675,44800.0
2012-04-03 15:50:00,35.98,36.0,35.96,35.99,34400.0,26.8749,26.8899,26.86,26.8824,34400.0
2012-04-03 15:55:00,35.99,36.01,35.97,36.01,112900.0,26.8824,26.8974,26.8675,26.8974,112900.0
2012-04-04 09:30:00,35.83,35.92,35.83,35.86,4900.0,26.7629,26.8301,26.7629,26.7853,4900.0
2012-04-04 09:35:00,35.84,35.91,35.82,35.86,4400.0,26.7704,26.8227,26.7554,26.7853,4400.0
2012-04-04 09:40:00,35.85,35.85,35.77,35.8,5900.0,26.7778,26.7778,26.7181,26.7405,5900.0
2012-04-04 09:45:00,35.8,35.9,35.79,35.89,11200.0,26.7405,26.8152,26.733,26.8077,11200.0
2012-04-04 09:50:00,35.88,35.98,35.88,35.96,5900.0,26.8003,26.8749,26.8003,26.86,5900.0
2012-04-04 09:55:00,35.93,35.96,35.93,35.93,2600.0,26.8376,26.86,26.8376,26.8376,2600.0
2012-04-04 10:00:00,35.92,35.95,35.9,35.95,9000.0,26.8301,26.8525,26.8152,26.8525,9000.0
2012-04-04 10:05:00,35.95,35.95,35.89,35.89,4300.0,26.8525,26.8525,26.8077,26.8077,4300.0
2012-04-04 10:10:00,35.88,35.94,35.87,35.94,6800.0,26.8003,26.8451,26.7928,26.8451,6800.0
2012-04-04 10:15:00,35.91,35.94,35.84,35.86,7200.0,26.8227,26.8451,26.7704,26.7853,7200.0
2012-04-04 10:20:00,35.84,35.84,35.82,35.84,11000.0,26.7704,26.7704,26.7554,26.7704,11000.0
2012-04-04 10:25:00,35.83,35.87,35.8,35.87,16000.0,26.7629,26.7928,26.7405,26.7928,16000.0
2012-04-04 10:30:00,35.86,35.87,35.8,35.87,11400.0,26.7853,26.7928,26.7405,26.7928,11400.0
2012-04-04 10:35:00,35.86,35.96,35.86,35.95,12600.0,26.7853,26.86,26.7853,26.8525,12600.0
2012-04-04 10:40:00,35.94,35.94,35.86,35.88,23600.0,26.8451,26.8451,26.7853,26.8003,23600.0
2012-04-04 10:45:00,35.88,35.91,35.86,35.91,9500.0,26.8003,26.8227,26.7853,26.8227,9500.0
2012-04-04 10:50:00,35.9,35.91,35.86,35.88,6200.0,26.8152,26.8227,26.7853,26.8003,6200.0
2012-04-04 10:55:00,35.89,35.9,35.85,35.88,6400.0,26.8077,26.8152,26.7778,26.8003,6400.0
2012-04-04 11:00:00,35.87,35.91,35.87,35.91,2200.0,26.7928,26.8227,26.7928,26.8227,2200.0
2012-04-04 11:05:00,35.9,35.95,35.9,35.94,5200.0,26.8152,26.8525,26.8152,26.8451,5200.0
2012-04-04 11:10:00,35.92,35.92,35.86,35.89,32000.0,26.8301,26.8301,26.7853,26.8077,32000.0
2012-04-04 11:15:00,35.9,35.91,35.86,35.87,22200.0,26.8152,26.8227,26.7853,26.7928,22200.0
2012-04-04 11:20:00,35.87,35.89,35.84,35.89,9000.0,26.7928,26.8077,26.7704,26.8077,9000.0
2012-04-04 11:25:00,35.89,35.89,35.87,35.88,2400.0,26.8077,26.8077,26.7928,26.8003,2400.0
2012-04-04 11:30:00,35.87,35.89,35.85,35.87,3600.0,26.7928,26.8077,26.7778,26.7928,3600.0
2012-04-04 11:35:00,35.89,35.91,35.86,35.9,115900.0,26.8077,26.8227,26.7853,26.8152,115900.0
2012-04-04 11:40:00,35.9,35.9,35.88,35.88,5400.0,26.8152,26.8152,26.8003,26.8003,5400.0
2012-04-04 11:45:00,35.87,35.87,35.83,35.87,10200.0,26.7928,26.7928,26.7629,26.7928,10200.0
2012-04-04 11:50:00,35.87,35.89,35.87,35.89,1200.0,26.7928,26.8077,26.7928,26.8077,1200.0
2012-04-04 11:55:00,35.89,35.89,35.85,35.86,4200.0,26.8077,26.8077,26.7778,26.7853,4200.0
2012-04-04 12:00:00,35.86,35.87,35.85,35.85,3700.0,26.7853,26.7928,26.7778,26.7778,3700.0
2012-04-04 12:05:00,35.84,35.88,35.84,35.88,1700.0,26.7704,26.8003,26.7704,26.8003,1700.0
2012-04-04 12:10:00,35.88,35.89,35.86,35.88,4900.0,26.8003,26.8077,26.7853,26.8003,4900.0
2012-04-04 12:15:00,35.89,35.9,35.86,35.87,5500.0,26.8077,26.8152,26.7853,26.7928,5500.0
2012-04-04 12:20:00,35.87,35.87,35.84,35.84,2800.0,26.7928,26.7928,26.7704,26.7704,2800.0
2012-04-04 12:25:00,35.84,35.87,35.84,35.84,8200.0,26.7704,26.7928,26.7704,26.7704,8200.0
2012-04-04 12:30:00,35.84,35.87,35.84,35.87,5200.0,26.7704,26.7928,26.7704,26.7928,5200.0
2012-04-04 12:35:00,35.88,35.88,35.85,35.85,2500.0,26.8003,26.8003,26.7778,26.7778,2500.0
2012-04-04 12:40:00,35.84,35.84,35.82,35.84,6300.0,26.7704,26.7704,26.7554,26.7704,6300.0
2012-04-04 12:45:00,35.84,35.87,35.84,35.87,2900.0,26.7704,26.7928,26.7704,26.7928,2900.0
2012-04-04 12:50:00,35.86,35.87,35.84,35.85,5800.0,26.7853,26.7928,26.7704,26.7778,5800.0
2012-04-04 12:55:00,35.86,35.87,35.85,35.86,1600.0,26.7853,26.7928,26.7778,26.7853,1600.0
2012-04-04 13:00:00,35.86,35.87,35.85,35.86,10300.0,26.7853,26.7928,26.7778,26.7853,10300.0
2012-04-04 13:05:00,35.86,36.01,35.86,36.01,56900.0,26.7853,26.8974,26.7853,26.8974,56900.0
2012-04-04 13:10:00,36.0,36.03,35.99,36.02,8500.0,26.8899,26.9123,26.8824,26.9048,8500.0
2012-04-04 13:15:00,36.02,36.05,36.02,36.05,4600.0,26.9048,26.9272,26.9048,26.9272,4600.0
2012-04-04 13:20:00,36.04,36.08,36.04,36.06,6800.0,26.9198,26.9496,26.9198,26.9347,6800.0
2012-04-04 13:25:00,36.06,36.07,36.01,36.03,8200.0,26.9347,26.9422,26.8974,26.9123,8200.0
2012-04-04 13:30:00,36.03,36.1,36.03,36.09,8200.0,26.9123,26.9646,26.9123,26.9571,8200.0
2012-04-04 13:35:00,36.09,36.1,36.08,36.09,3300.0,26.9571,26.9646,26.9496,26.9571,3300.0
2012-04-04 13:40:00,36.09,36.11,36.09,36.11,6500.0,26.9571,26.9721,26.9571,26.9721,6500.0
2012-04-04 13:45:00,36.11,36.14,36.1,36.14,8800.0,26.9721,26.9945,26.9646,26.9945,8800.0
2012-04-04 13:50:00,36.14,36.15,36.12,36.14,4000.0,26.9945,27.0019,26.9795,26.9945,4000.0
2012-04-04 13:55:00,36.15,36.17,36.15,36.17,2600.0,27.0019,27.0169,27.0019,27.0169,2600.0
2012-04-04 14:00:00,36.18,36.18,36.15,36.15,4200.0,27.0243,27.0243,27.0019,27.0019,4200.0
2012-04-04 14:05:00,36.14,36.17,36.11,36.11,5200.0,26.9945,27.0169,26.9721,26.9721,5200.0
2012-04-04 14:10:00,36.12,36.14,36.12,36.13,4500.0,26.9795,26.9945,26.9795,26.987,4500.0
2012-04-04 14:15:00,36.13,36.13,36.1,36.1,9200.0,26.987,26.987,26.9646,26.9646,9200.0
2012-04-04 14:20:00,36.1,36.1,36.06,36.06,8300.0,26.9646,26.9646,26.9347,26.9347,8300.0
2012-04-04 14:25:00,36.06,36.06,36.02,36.03,7500.0,26.9347,26.9347,26.9048,26.9123,7500.0
2012-04-04 14:30:00,36.03,36.04,36.01,36.04,103300.0,26.9123,26.9198,26.8974,26.9198,103300.0
2012-04-04 14:35:00,36.04,36.07,36.02,36.07,6200.0,26.9198,26.9422,26.9048,26.9422,6200.0
2012-04-04 14:40:00,36.07,36.08,36.06,36.07,4000.0,26.9422,26.9496,26.9347,26.9422,4000.0
2012-04-04 14:45:00,36.06,36.07,36.05,36.05,5400.0,26.9347,26.9422,26.9272,26.9272,5400.0
2012-04-04 14:50:00,36.04,36.04,36.01,36.01,3500.0,26.9198,26.9198,26.8974,26.8974,3500.0
2012-04-04 14:55:00,36.02,36.06,36.02,36.04,8700.0,26.9048,26.9347,26.9048,26.9198,8700.0
2012-04-04 15:00:00,36.04,36.06,36.04,36.06,5000.0,26.9198,26.9347,26.9198,26.9347,5000.0
2012-04-04 15:05:00,36.06,36.07,36.04,36.07,15100.0,26.9347,26.9422,26.9198,26.9422,15100.0
2012-04-04 15:10:00,36.06,36.12,36.06,36.08,13000.0,26.9347,26.9795,26.9347,26.9496,13000.0
2012-04-04 15:15:00,36.08,36.09,36.03,36.03,9700.0,26.9496,26.9571,26.9123,26.9123,9700.0
2012-04-04 15:20:00,36.03,36.03,35.99,35.99,10600.0,26.9123,26.9123,26.8824,26.8824,10600.0
2012-04-04 15:25:00,35.98,36.03,35.98,36.03,6700.0,26.8749,26.9123,26.8749,26.9123,6700.0
2012-04-04 15:30:00,36.03,36.06,36.03,36.05,8900.0,26.9123,26.9347,26.9123,26.9272,8900.0
2012-04-04 15:35:00,36.06,36.07,36.02,36.03,7700.0,26.9347,26.9422,26.9048,26.9123,7700.0
2012-04-04 15:40:00,36.02,36.05,36.0,36.03,14500.0,26.9048,26.9272,26.8899,26.9123,14500.0
2012-04-04 15:45:00,36.03,36.03,36.0,36.03,13000.0,26.9123,26.9123,26.8899,26.9123,13000.0
2012-04-04 15:50:00,36.03,36.05,35.98,35.98,22600.0,26.9123,26.9272,26.8749,26.8749,22600.0
2012-04-04 15:55:00,35.98,36.0,35.95,35.96,32900.0,26.8749,26.8899,26.8525,26.86,32900.0
2012-04-05 09:30:00,35.82,36.02,35.71,35.8,16500.0,26.7554,26.9048,26.6733,26.7405,16500.0
2012-04-05 09:35:00,35.8,35.82,35.77,35.79,5100.0,26.7405,26.7554,26.7181,26.733,5100.0
2012-04-05 09:40:00,35.78,35.82,35.71,35.79,8300.0,26.7256,26.7554,26.6733,26.733,8300.0
2012-04-05 09:45:00,35.79,35.79,35.73,35.73,4200.0,26.733,26.733,26.6882,26.6882,4200.0
2012-04-05 09:50:00,35.73,35.79,35.73,35.79,8000.0,26.6882,26.733,26.6882,26.733,8000.0
2012-04-05 09:55:00,35.79,35.82,35.77,35.82,5900.0,26.733,26.7554,26.7181,26.7554,5900.0
2012-04-05 10:00:00,35.82,35.84,35.76,35.77,9500.0,26.7554,26.7704,26.7106,26.7181,9500.0
2012-04-05 10:05:00,35.76,35.83,35.76,35.8,3500.0,26.7106,26.7629,26.7106,26.7405,3500.0
2012-04-05 10:10:00,35.8,35.81,35.77,35.8,10100.0,26.7405,26.748,26.7181,26.7405,10100.0
2012-04-05 10:15:00,35.81,35.82,35.81,35.81,7300.0,26.748,26.7554,26.748,26.748,7300.0
2012-04-05 10:20:00,35.82,35.87,35.81,35.86,6400.0,26.7554,26.7928,26.748,26.7853,6400.0
2012-04-05 10:25:00,35.86,35.91,35.86,35.88,15700.0,26.7853,26.8227,26.7853,26.8003,15700.0
2012-04-05 10:30:00,35.89,35.91,35.88,35.89,4700.0,26.8077,26.8227,26.8003,26.8077,4700.0
2012-04-05 10:35:00,35.89,35.96,35.89,35.96,11900.0,26.8077,26.86,26.8077,26.86,11900.0
2012-04-05 10:40:00,35.96,36.01,35.91,35.91,43000.0,26.86,26.8974,26.8227,26.8227,43000.0
2012-04-05 10:45:00,35.9,36.0,35.9,35.98,11100.0,26.8152,26.8899,26.8152,26.8749,11100.0
2012-04-05 10:50:00,35.98,36.02,35.98,36.0,20000.0,26.8749,26.9048,26.8749,26.8899,20000.0
2012-04-05 10:55:00,36.0,36.04,36.0,36.01,5500.0,26.8899,26.9198,26.8899,26.8974,5500.0
2012-04-05 11:00:00,36.02,36.02,35.98,35.99,3900.0,26.9048,26.9048,26.8749,26.8824,3900.0
2012-04-05 11:05:00,35.99,36.03,35.99,36.01,8000.0,26.8824,26.9123,26.8824,26.8974,8000.0
2012-04-05 11:10:00,36.02,36.11,36.02,36.11,9400.0,26.9048,26.9721,26.9048,26.9721,9400.0
2012-04-05 11:15:00,36.11,36.13,36.1,36.13,9500.0,26.9721,26.987,26.9646,26.987,9500.0
2012-04-05 11:20:00,36.13,36.2,36.13,36.2,14800.0,26.987,27.0393,26.987,27.0393,14800.0
2012-04-05 11:25:00,36.2,36.23,36.2,36.23,7100.0,27.0393,27.0617,27.0393,27.0617,7100.0
2012-04-05 11:30:00,36.23,36.23,36.15,36.15,15000.0,27.0617,27.0617,27.0019,27.0019,15000.0
2012-04-05 11:35:00,36.15,36.15,36.13,36.13,3100.0,27.0019,27.0019,26.987,26.987,3100.0
2012-04-05 11:40:00,36.13,36.13,36.1,36.1,3000.0,26.987,26.987,26.9646,26.9646,3000.0
2012-04-05 11:45:00,36.09,36.11,36.07,36.08,6000.0,26.9571,26.9721,26.9422,26.9496,6000.0
2012-04-05 11:50:00,36.07,36.08,36.04,36.04,3500.0,26.9422,26.9496,26.9198,26.9198,3500.0
2012-04-05 11:55:00,36.04,36.11,36.04,36.11,7200.0,26.9198,26.9721,26.9198,26.9721,7200.0
2012-04-05 12:00:00,36.11,36.11,36.09,36.1,6000.0,26.9721,26.9721,26.9571,26.9646,6000.0
2012-04-05 12:05:00,36.11,36.11,36.09,36.09,9000.0,26.9721,26.9721,26.9571,26.9571,9000.0
2012-04-05 12:10:00,36.1,36.1,36.07,36.07,4300.0,26.9646,26.9646,26.9422,26.9422,4300.0
2012-04-05 12:15:00,36.06,36.06,36.05,36.05,3200.0,26.9347,26.9347,26.9272,26.9272,3200.0
2012-04-05 12:20:00,36.06,36.08,36.05,36.08,2300.0,26.9347,26.9496,26.9272,26.9496,2300.0
2012-04-05 12:25:00,36.08,36.08,36.05,36.05,4800.0,26.9496,26.9496,26.9272,26.9272,4800.0
2012-04-05 12:30:00,36.05,36.05,36.03,36.04,3700.0,26.9272,26.9272,26.9123,26.9198,3700.0
2012-04-05 12:35:00,36.04,36.04,36.0,36.0,3000.0,26.9198,26.9198,26.8899,26.8899,3000.0
2012-04-05 12:40:00,36.0,36.01,35.99,36.0,3000.0,26.8899,26.8974,26.8824,26.8899,3000.0
2012-04-05 12:45:00,35.99,36.02,35.99,36.0,9700.0,26.8824,26.9048,26.8824,26.8899,9700.0
2012-04-05 12:50:00,36.0,36.0,36.0,36.0,1600.0,26.8899,26.8899,26.8899,26.8899,1600.0
2012-04-05 12:55:00,35.99,36.01,35.99,35.99,3000.0,26.8824,26.8974,26.8824,26.8824,3000.0
2012-04-05 13:00:00,36.0,36.02,36.0,36.0,1700.0,26.8899,26.9048,26.8899,26.8899,1700.0
2012-04-05 13:05:00,36.0,36.0,35.98,35.99,1500.0,26.8899,26.8899,26.8749,26.8824,1500.0
2012-04-05 13:10:00,35.99,36.0,35.97,35.98,3100.0,26.8824,26.8899,26.8675,26.8749,3100.0
2012-04-05 13:15:00,35.99,36.0,35.96,35.96,4600.0,26.8824,26.8899,26.86,26.86,4600.0
2012-04-05 13:20:00,35.96,35.99,35.96,35.98,2200.0,26.86,26.8824,26.86,26.8749,2200.0
2012-04-05 13:25:00,35.97,36.0,35.97,35.98,2300.0,26.8675,26.8899,26.8675,26.8749,2300.0
2012-04-05 13:30:00,35.99,35.99,35.97,35.98,3600.0,26.8824,26.8824,26.8675,26.8749,3600.0
2012-04-05 13:35:00,35.98,35.99,35.97,35.98,2900.0,26.8749,26.8824,26.8675,26.8749,2900.0
2012-04-05 13:40:00,35.98,35.99,35.97,35.98,1400.0,26.8749,26.8824,26.8675,26.8749,1400.0
2012-04-05 13:45:00,35.98,35.98,35.92,35.97,15300.0,26.8749,26.8749,26.8301,26.8675,15300.0
2012-04-05 13:50:00,35.96,35.97,35.94,35.97,7300.0,26.86,26.8675,26.8451,26.8675,7300.0
2012-04-05 13:55:00,35.96,35.98,35.94,35.98,6000.0,26.86,26.8749,26.8451,26.8749,6000.0
2012-04-05 14:00:00,35.98,35.99,35.96,35.99,2500.0,26.8749,26.8824,26.86,26.8824,2500.0
2012-04-05 14:05:00,35.99,35.99,35.96,35.96,5600.0,26.8824,26.8824,26.86,26.86,5600.0
2012-04-05 14:10:00,35.96,35.98,35.96,35.97,1000.0,26.86,26.8749,26.86,26.8675,1000.0
2012-04-05 14:15:00,35.97,36.0,35.96,35.99,2600.0,26.8675,26.8899,26.86,26.8824,2600.0
2012-04-05 14:20:00,35.99,36.01,35.99,36.01,2800.0,26.8824,26.8974,26.8824,26.8974,2800.0
2012-04-05 14:25:00,36.0,36.01,35.99,36.0,5100.0,26.8899,26.8974,26.8824,26.8899,5100.0
2012-04-05 14:30:00,36.0,36.01,35.99,35.99,3800.0,26.8899,26.8974,26.8824,26.8824,3800.0
2012-04-05 14:35:00,35.99,36.0,35.98,35.98,2600.0,26.8824,26.8899,26.8749,26.8749,2600.0
2012-04-05 14:40:00,35.99,36.0,35.98,35.99,3000.0,26.8824,26.8899,26.8749,26.8824,3000.0
2012-04-05 14:45:00,35.99,35.99,35.98,35.98,1700.0,26.8824,26.8824,26.8749,26.8749,1700.0
2012-04-05 14:50:00,35.98,36.0,35.97,36.0,5000.0,26.8749,26.8899,26.8675,26.8899,5000.0
2012-04-05 14:55:00,36.01,36.01,35.99,36.0,2000.0,26.8974,26.8974,26.8824,26.8899,2000.0
2012-04-05 15:00:00,36.0,36.01,35.99,36.0,1200.0,26.8899,26.8974,26.8824,26.8899,1200.0
2012-04-05 15:05:00,36.0,36.02,36.0,36.01,2500.0,26.8899,26.9048,26.8899,26.8974,2500.0
2012-04-05 15:10:00,36.0,36.01,35.99,35.99,5100.0,26.8899,26.8974,26.8824,26.8824,5100.0
2012-04-05 15:15:00,36.0,36.01,35.98,36.01,6000.0,26.8899,26.8974,26.8749,26.8974,6000.0
2012-04-05 15:20:00,36.0,36.02,36.0,36.0,2300.0,26.8899,26.9048,26.8899,26.8899,2300.0
2012-04-05 15:25:00,36.0,36.02,35.99,36.02,7200.0,26.8899,26.9048,26.8824,26.9048,7200.0
2012-04-05 15:30:00,36.02,36.02,35.98,35.98,12300.0,26.9048,26.9048,26.8749,26.8749,12300.0
2012-04-05 15:35:00,35.98,36.0,35.97,35.98,7100.0,26.8749,26.8899,26.8675,26.8749,7100.0
2012-04-05 15:40:00,35.98,36.01,35.98,36.0,4600.0,26.8749,26.8974,26.8749,26.8899,4600.0
2012-04-05 15:45:00,36.01,36.05,36.0,36.02,10800.0,26.8974,26.9272,26.8899,26.9048,10800.0
2012-04-05 15:50:00,36.02,36.06,36.02,36.04,8000.0,26.9048,26.9347,26.9048,26.9198,8000.0
2012-04-05 15:55:00,36.05,36.06,35.99,35.99,20800.0,26.9272,26.9347,26.8824,26.8824,20800.0
2012-04-09 09:30:00,35.61,35.61,35.51,35.58,6500.0,26.5986,26.5986,26.5239,26.5762,6500.0
2012-04-09 09:35:00,35.57,35.58,35.52,35.57,3500.0,26.5687,26.5762,26.5314,26.5687,3500.0
2012-04-09 09:40:00,35.56,35.57,35.54,35.56,2300.0,26.5612,26.5687,26.5463,26.5612,2300.0
2012-04-09 09:45:00,35.56,35.56,35.45,35.47,8100.0,26.5612,26.5612,26.4791,26.494,8100.0
2012-04-09 09:50:00,35.47,35.47,35.43,35.44,1700.0,26.494,26.494,26.4641,26.4716,1700.0
2012-04-09 09:55:00,35.46,35.47,35.44,35.46,2900.0,26.4865,26.494,26.4716,26.4865,2900.0
2012-04-09 10:00:00,35.47,35.47,35.45,35.46,2100.0,26.494,26.494,26.4791,26.4865,2100.0
2012-04-09 10:05:00,35.45,35.46,35.39,35.39,7000.0,26.4791,26.4865,26.4343,26.4343,7000.0
2012-04-09 10:10:00,35.4,35.41,35.36,35.4,3200.0,26.4417,26.4492,26.4118,26.4417,3200.0
2012-04-09 10:15:00,35.4,35.42,35.38,35.38,7400.0,26.4417,26.4567,26.4268,26.4268,7400.0
2012-04-09 10:20:00,35.38,35.41,35.37,35.4,6700.0,26.4268,26.4492,26.4193,26.4417,6700.0
2012-04-09 10:25:00,35.41,35.45,35.41,35.44,3000.0,26.4492,26.4791,26.4492,26.4716,3000.0
2012-04-09 10:30:00,35.44,35.47,35.43,35.44,6800.0,26.4716,26.494,26.4641,26.4716,6800.0
2012-04-09 10:35:00,35.44,35.48,35.43,35.48,2700.0,26.4716,26.5015,26.4641,26.5015,2700.0
2012-04-09 10:40:00,35.47,35.5,35.47,35.5,2200.0,26.494,26.5164,26.494,26.5164,2200.0
2012-04-09 10:45:00,35.48,35.48,35.46,35.46,1600.0,26.5015,26.5015,26.4865,26.4865,1600.0
2012-04-09 10:50:00,35.47,35.48,35.46,35.48,1300.0,26.494,26.5015,26.4865,26.5015,1300.0
2012-04-09 10:55:00,35.49,35.51,35.49,35.51,900.0,26.5089,26.5239,26.5089,26.5239,900.0
2012-04-09 11:00:00,35.51,35.51,35.46,35.48,3300.0,26.5239,26.5239,26.4865,26.5015,3300.0
2012-04-09 11:05:00,35.47,35.5,35.47,35.5,3500.0,26.494,26.5164,26.494,26.5164,3500.0
2012-04-09 11:10:00,35.49,35.5,35.43,35.45,10500.0,26.5089,26.5164,26.4641,26.4791,10500.0
2012-04-09 11:15:00,35.47,35.49,35.46,35.47,5100.0,26.494,26.5089,26.4865,26.494,5100.0
2012-04-09 11:20:00,35.46,35.47,35.45,35.46,2800.0,26.4865,26.494,26.4791,26.4865,2800.0
2012-04-09 11:25:00,35.45,35.46,35.45,35.45,2800.0,26.4791,26.4865,26.4791,26.4791,2800.0
2012-04-09 11:30:00,35.45,35.48,35.44,35.47,6200.0,26.4791,26.5015,26.4716,26.494,6200.0
2012-04-09 11:35:00,35.46,35.49,35.46,35.48,6900.0,26.4865,26.5089,26.4865,26.5015,6900.0
2012-04-09 11:40:00,35.49,35.52,35.48,35.51,4900.0,26.5089,26.5314,26.5015,26.5239,4900.0
2012-04-09 11:45:00,35.5,35.51,35.46,35.5,5600.0,26.5164,26.5239,26.4865,26.5164,5600.0
2012-04-09 11:50:00,35.5,35.5,35.48,35.48,2800.0,26.5164,26.5164,26.5015,26.5015,2800.0
2012-04-09 11:55:00,35.46,35.49,35.46,35.49,4000.0,26.4865,26.5089,26.4865,26.5089,4000.0
2012-04-09 12:00:00,35.49,35.5,35.45,35.46,5000.0,26.5089,26.5164,26.4791,26.4865,5000.0
2012-04-09 12:05:00,35.45,35.45,35.41,35.42,8800.0,26.4791,26.4791,26.4492,26.4567,8800.0
2012-04-09 12:10:00,35.42,35.44,35.42,35.43,4200.0,26.4567,26.4716,26.4567,26.4641,4200.0
2012-04-09 12:15:00,35.43,35.43,35.4,35.4,3300.0,26.4641,26.4641,26.4417,26.4417,3300.0
2012-04-09 12:20:00,35.41,35.41,35.39,35.4,4400.0,26.4492,26.4492,26.4343,26.4417,4400.0
2012-04-09 12:25:00,35.4,35.42,35.39,35.41,6700.0,26.4417,26.4567,26.4343,26.4492,6700.0
2012-04-09 12:30:00,35.41,35.45,35.41,35.44,7800.0,26.4492,26.4791,26.4492,26.4716,7800.0
2012-04-09 12:35:00,35.45,35.47,35.45,35.46,1400.0,26.4791,26.494,26.4791,26.4865,1400.0
2012-04-09 12:40:00,35.46,35.47,35.44,35.46,6200.0,26.4865,26.494,26.4716,26.4865,6200.0
2012-04-09 12:45:00,35.48,35.48,35.47,35.48,700.0,26.5015,26.5015,26.494,26.5015,700.0
2012-04-09 12:50:00,35.47,35.47,35.45,35.46,1800.0,26.494,26.494,26.4791,26.4865,1800.0
2012-04-09 12:55:00,35.45,35.48,35.42,35.48,7700.0,26.4791,26.5015,26.4567,26.5015,7700.0
2012-04-09 13:00:00,35.48,35.48,35.45,35.48,2200.0,26.5015,26.5015,26.4791,26.5015,2200.0
2012-04-09 13:05:00,35.46,35.5,35.46,35.5,6000.0,26.4865,26.5164,26.4865,26.5164,6000.0
2012-04-09 13:10:00,35.49,35.49,35.47,35.49,1000.0,26.5089,26.5089,26.494,26.5089,1000.0
2012-04-09 13:15:00,35.49,35.49,35.47,35.48,4800.0,26.5089,26.5089,26.494,26.5015,4800.0
2012-04-09 13:20:00,35.48,35.48,35.48,35.48,2400.0,26.5015,26.5015,26.5015,26.5015,2400.0
2012-04-09 13:25:00,35.48,35.48,35.45,35.45,2800.0,26.5015,26.5015,26.4791,26.4791,2800.0
2012-04-09 13:30:00,35.46,35.47,35.46,35.47,200.0,26.4865,26.494,26.4865,26.494,200.0
2012-04-09 13:35:00,35.47,35.48,35.46,35.48,6300.0,26.494,26.5015,26.4865,26.5015,6300.0
2012-04-09 13:40:00,35.48,35.51,35.48,35.5,6700.0,26.5015,26.5239,26.5015,26.5164,6700.0
2012-04-09 13:45:00,35.5,35.51,35.48,35.5,3000.0,26.5164,26.5239,26.5015,26.5164,3000.0
2012-04-09 13:50:00,35.5,35.52,35.5,35.52,3700.0,26.5164,26.5314,26.5164,26.5314,3700.0
2012-04-09 13:55:00,35.53,35.57,35.53,35.57,1200.0,26.5388,26.5687,26.5388,26.5687,1200.0
2012-04-09 14:00:00,35.56,35.57,35.52,35.55,9100.0,26.5612,26.5687,26.5314,26.5538,9100.0
2012-04-09 14:05:00,35.55,35.57,35.55,35.57,4500.0,26.5538,26.5687,26.5538,26.5687,4500.0
2012-04-09 14:10:00,35.58,35.58,35.54,35.56,7400.0,26.5762,26.5762,26.5463,26.5612,7400.0
2012-04-09 14:15:00,35.57,35.6,35.57,35.6,2900.0,26.5687,26.5911,26.5687,26.5911,2900.0
2012-04-09 14:20:00,35.6,35.61,35.58,35.58,4100.0,26.5911,26.5986,26.5762,26.5762,4100.0
2012-04-09 14:25:00,35.58,35.6,35.58,35.6,3200.0,26.5762,26.5911,26.5762,26.5911,3200.0
2012-04-09 14:30:00,35.59,35.6,35.58,35.59,9000.0,26.5836,26.5911,26.5762,26.5836,9000.0
2012-04-09 14:35:00,35.58,35.61,35.58,35.59,5400.0,26.5762,26.5986,26.5762,26.5836,5400.0
2012-04-09 14:40:00,35.59,35.59,35.56,35.56,4400.0,26.5836,26.5836,26.5612,26.5612,4400.0
2012-04-09 14:45:00,35.57,35.57,35.56,35.57,150600.0,26.5687,26.5687,26.5612,26.5687,150600.0
2012-04-09 14:50:00,35.56,35.57,35.55,35.56,15900.0,26.5612,26.5687,26.5538,26.5612,15900.0
2012-04-09 14:55:00,35.56,35.56,35.55,35.56,47000.0,26.5612,26.5612,26.5538,26.5612,47000.0
2012-04-09 15:00:00,35.56,35.58,35.55,35.58,11700.0,26.5612,26.5762,26.5538,26.5762,11700.0
2012-04-09 15:05:00,35.57,35.58,35.56,35.57,19300.0,26.5687,26.5762,26.5612,26.5687,19300.0
2012-04-09 15:10:00,35.56,35.58,35.56,35.58,6400.0,26.5612,26.5762,26.5612,26.5762,6400.0
2012-04-09 15:15:00,35.57,35.58,35.57,35.57,7500.0,26.5687,26.5762,26.5687,26.5687,7500.0
2012-04-09 15:20:00,35.57,35.59,35.57,35.58,11000.0,26.5687,26.5836,26.5687,26.5762,11000.0
2012-04-09 15:25:00,35.57,35.58,35.57,35.57,8500.0,26.5687,26.5762,26.5687,26.5687,8500.0
2012-04-09 15:30:00,35.57,35.58,35.56,35.57,17200.0,26.5687,26.5762,26.5612,26.5687,17200.0
2012-04-09 15:35:00,35.57,35.59,35.57,35.58,8800.0,26.5687,26.5836,26.5687,26.5762,8800.0
2012-04-09 15:40:00,35.57,35.58,35.57,35.58,30000.0,26.5687,26.5762,26.5687,26.5762,30000.0
2012-04-09 15:45:00,35.58,35.59,35.54,35.59,47100.0,26.5762,26.5836,26.5463,26.5836,47100.0
2012-04-09 15:50:00,35.58,35.59,35.56,35.57,27100.0,26.5762,26.5836,26.5612,26.5687,27100.0
2012-04-09 15:55:00,35.57,35.57,35.52,35.52,33500.0,26.5687,26.5687,26.5314,26.5314,33500.0
2012-04-10 09:30:00,35.45,35.47,35.36,35.42,9200.0,26.4791,26.494,26.4118,26.4567,9200.0
2012-04-10 09:35:00,35.4,35.4,35.35,35.4,2700.0,26.4417,26.4417,26.4044,26.4417,2700.0
2012-04-10 09:40:00,35.37,35.42,35.37,35.38,1900.0,26.4193,26.4567,26.4193,26.4268,1900.0
2012-04-10 09:45:00,35.36,35.39,35.36,35.38,3800.0,26.4118,26.4343,26.4118,26.4268,3800.0
2012-04-10 09:50:00,35.37,35.37,35.32,35.37,2800.0,26.4193,26.4193,26.382,26.4193,2800.0
2012-04-10 09:55:00,35.37,35.42,35.37,35.42,2200.0,26.4193,26.4567,26.4193,26.4567,2200.0
2012-04-10 10:00:00,35.4,35.41,35.34,35.34,4200.0,26.4417,26.4492,26.3969,26.3969,4200.0
2012-04-10 10:05:00,35.34,35.34,35.28,35.29,4100.0,26.3969,26.3969,26.3521,26.3596,4100.0
2012-04-10 10:10:00,35.29,35.3,35.27,35.29,2000.0,26.3596,26.367,26.3446,26.3596,2000.0
2012-04-10 10:15:00,35.3,35.3,35.25,35.28,2700.0,26.367,26.367,26.3297,26.3521,2700.0
2012-04-10 10:20:00,35.31,35.31,35.27,35.3,4900.0,26.3745,26.3745,26.3446,26.367,4900.0
2012-04-10 10:25:00,35.3,35.35,35.3,35.34,4300.0,26.367,26.4044,26.367,26.3969,4300.0
2012-04-10 10:30:00,35.33,35.36,35.33,35.34,2200.0,26.3894,26.4118,26.3894,26.3969,2200.0
2012-04-10 10:35:00,35.35,35.35,35.34,35.35,1000.0,26.4044,26.4044,26.3969,26.4044,1000.0
2012-04-10 10:40:00,35.35,35.35,35.34,35.34,1400.0,26.4044,26.4044,26.3969,26.3969,1400.0
2012-04-10 10:45:00,35.35,35.35,35.31,35.32,7500.0,26.4044,26.4044,26.3745,26.382,7500.0
2012-04-10 10:50:00,35.31,35.31,35.27,35.27,2100.0,26.3745,26.3745,26.3446,26.3446,2100.0
2012-04-10 10:55:00,35.27,35.27,35.19,35.2,14000.0,26.3446,26.3446,26.2849,26.2923,14000.0
2012-04-10 11:00:00,35.21,35.23,35.21,35.21,8400.0,26.2998,26.3147,26.2998,26.2998,8400.0
2012-04-10 11:05:00,35.21,35.23,35.19,35.21,8800.0,26.2998,26.3147,26.2849,26.2998,8800.0
2012-04-10 11:10:00,35.21,35.21,35.15,35.16,6800.0,26.2998,26.2998,26.255,26.2625,6800.0
2012-04-10 11:15:00,35.15,35.15,35.09,35.15,11100.0,26.255,26.255,26.2102,26.255,11100.0
2012-04-10 11:20:00,35.15,35.18,35.12,35.16,8900.0,26.255,26.2774,26.2326,26.2625,8900.0
2012-04-10 11:25:00,35.17,35.19,35.15,35.17,8000.0,26.2699,26.2849,26.255,26.2699,8000.0
2012-04-10 11:30:00,35.17,35.2,35.17,35.18,8000.0,26.2699,26.2923,26.2699,26.2774,8000.0
2012-04-10 11:35:00,35.17,35.19,35.17,35.19,8900.0,26.2699,26.2849,26.2699,26.2849,8900.0
2012-04-10 11:40:00,35.18,35.21,35.17,35.2,8500.0,26.2774,26.2998,26.2699,26.2923,8500.0
2012-04-10 11:45:00,35.2,35.2,35.18,35.18,5000.0,26.2923,26.2923,26.2774,26.2774,5000.0
2012-04-10 11:50:00,35.18,35.18,35.1,35.13,10300.0,26.2774,26.2774,26.2176,26.24,10300.0
2012-04-10 11:55:00,35.14,35.18,35.14,35.18,5800.0,26.2475,26.2774,26.2475,26.2774,5800.0
2012-04-10 12:00:00,35.18,35.2,35.18,35.2,6400.0,26.2774,26.2923,26.2774,26.2923,6400.0
2012-04-10 12:05:00,35.2,35.2,35.13,35.14,6700.0,26.2923,26.2923,26.24,26.2475,6700.0
2012-04-10 12:10:00,35.14,35.14,35.08,35.13,11800.0,26.2475,26.2475,26.2027,26.24,11800.0
2012-04-10 12:15:00,35.12,35.15,35.09,35.15,7500.0,26.2326,26.255,26.2102,26.255,7500.0
2012-04-10 12:20:00,35.15,35.15,35.05,35.06,17000.0,26.255,26.255,26.1803,26.1878,17000.0
2012-04-10 12:25:00,35.07,35.09,35.06,35.09,5700.0,26.1952,26.2102,26.1878,26.2102,5700.0
2012-04-10 12:30:00,35.1,35.11,35.08,35.08,5000.0,26.2176,26.2251,26.2027,26.2027,5000.0
2012-04-10 12:35:00,35.08,35.08,34.98,34.98,10000.0,26.2027,26.2027,26.128,26.128,10000.0
2012-04-10 12:40:00,34.98,34.98,34.96,34.96,2300.0,26.128,26.128,26.1131,26.1131,2300.0
2012-04-10 12:45:00,34.97,34.97,34.92,34.94,7600.0,26.1205,26.1205,26.0832,26.0981,7600.0
2012-04-10 12:50:00,34.94,34.95,34.9,34.91,2700.0,26.0981,26.1056,26.0683,26.0757,2700.0
2012-04-10 12:55:00,34.91,34.93,34.9,34.93,5500.0,26.0757,26.0907,26.0683,26.0907,5500.0
2012-04-10 13:00:00,34.93,34.94,34.93,34.94,4000.0,26.0907,26.0981,26.0907,26.0981,4000.0
2012-04-10 13:05:00,34.95,34.97,34.95,34.96,2600.0,26.1056,26.1205,26.1056,26.1131,2600.0
2012-04-10 13:10:00,34.96,34.96,34.91,34.91,8600.0,26.1131,26.1131,26.0757,26.0757,8600.0
2012-04-10 13:15:00,34.92,34.92,34.85,34.86,13100.0,26.0832,26.0832,26.0309,26.0384,13100.0
2012-04-10 13:20:00,34.88,34.9,34.88,34.89,9000.0,26.0533,26.0683,26.0533,26.0608,9000.0
2012-04-10 13:25:00,34.88,34.89,34.87,34.87,4500.0,26.0533,26.0608,26.0458,26.0458,4500.0
2012-04-10 13:30:00,34.88,34.88,34.82,34.83,10300.0,26.0533,26.0533,26.0085,26.016,10300.0
2012-04-10 13:35:00,34.83,34.84,34.79,34.8,7200.0,26.016,26.0234,25.9861,25.9936,7200.0
2012-04-10 13:40:00,34.8,34.83,34.78,34.83,12700.0,25.9936,26.016,25.9786,26.016,12700.0
2012-04-10 13:45:00,34.83,34.84,34.82,34.84,4500.0,26.016,26.0234,26.0085,26.0234,4500.0
2012-04-10 13:50:00,34.84,34.86,34.83,34.85,9400.0,26.0234,26.0384,26.016,26.0309,9400.0
2012-04-10 13:55:00,34.85,34.86,34.84,34.85,4900.0,26.0309,26.0384,26.0234,26.0309,4900.0
2012-04-10 14:00:00,34.85,34.86,34.85,34.86,1500.0,26.0309,26.0384,26.0309,26.0384,1500.0
2012-04-10 14:05:00,34.86,34.89,34.85,34.89,9900.0,26.0384,26.0608,26.0309,26.0608,9900.0
2012-04-10 14:10:00,34.9,34.92,34.88,34.92,7100.0,26.0683,26.0832,26.0533,26.0832,7100.0
2012-04-10 14:15:00,34.91,34.92,34.87,34.87,46900.0,26.0757,26.0832,26.0458,26.0458,46900.0
2012-04-10 14:20:00,34.87,34.88,34.84,34.84,14700.0,26.0458,26.0533,26.0234,26.0234,14700.0
2012-04-10 14:25:00,34.85,34.87,34.81,34.84,17200.0,26.0309,26.0458,26.001,26.0234,17200.0
2012-04-10 14:30:00,34.83,34.83,34.77,34.81,16100.0,26.016,26.016,25.9712,26.001,16100.0
2012-04-10 14:35:00,34.81,34.81,34.72,34.72,14100.0,26.001,26.001,25.9338,25.9338,14100.0
2012-04-10 14:40:00,34.73,34.76,34.72,34.73,12500.0,25.9413,25.9637,25.9338,25.9413,12500.0
2012-04-10 14:45:00,34.74,34.76,34.73,34.75,7800.0,25.9487,25.9637,25.9413,25.9562,7800.0
2012-04-10 14:50:00,34.75,34.79,34.74,34.78,13200.0,25.9562,25.9861,25.9487,25.9786,13200.0
2012-04-10 14:55:00,34.78,34.8,34.77,34.79,15400.0,25.9786,25.9936,25.9712,25.9861,15400.0
2012-04-10 15:00:00,34.78,34.79,34.77,34.77,21200.0,25.9786,25.9861,25.9712,25.9712,21200.0
2012-04-10 15:05:00,34.78,34.78,34.75,34.75,19100.0,25.9786,25.9786,25.9562,25.9562,19100.0
2012-04-10 15:10:00,34.76,34.76,34.75,34.75,12600.0,25.9637,25.9637,25.9562,25.9562,12600.0
2012-04-10 15:15:00,34.75,34.75,34.71,34.73,11700.0,25.9562,25.9562,25.9263,25.9413,11700.0
2012-04-10 15:20:00,34.73,34.75,34.71,34.72,8100.0,25.9413,25.9562,25.9263,25.9338,8100.0
2012-04-10 15:25:00,34.72,34.75,34.69,34.69,13300.0,25.9338,25.9562,25.9114,25.9114,13300.0
2012-04-10 15:30:00,34.7,34.73,34.69,34.69,14800.0,25.9189,25.9413,25.9114,25.9114,14800.0
2012-04-10 15:35:00,34.69,34.72,34.69,34.71,10600.0,25.9114,25.9338,25.9114,25.9263,10600.0
2012-04-10 15:40:00,34.71,34.71,34.7,34.71,26000.0,25.9263,25.9263,25.9189,25.9263,26000.0
2012-04-10 15:45:00,34.7,34.71,34.68,34.68,41700.0,25.9189,25.9263,25.9039,25.9039,41700.0
2012-04-10 15:50:00,34.69,34.77,34.69,34.73,30400.0,25.9114,25.9712,25.9114,25.9413,30400.0
2012-04-10 15:55:00,34.74,34.74,34.67,34.68,59600.0,25.9487,25.9487,25.8965,25.9039,59600.0
2012-04-11 09:30:00,34.95,34.97,34.76,34.84,8500.0,26.1056,26.1205,25.9637,26.0234,8500.0
2012-04-11 09:35:00,34.83,34.87,34.79,34.8,22700.0,26.016,26.0458,25.9861,25.9936,22700.0
2012-04-11 09:40:00,34.79,34.83,34.79,34.8,14600.0,25.9861,26.016,25.9861,25.9936,14600.0
2012-04-11 09:45:00,34.8,34.81,34.77,34.77,10100.0,25.9936,26.001,25.9712,25.9712,10100.0
2012-04-11 09:50:00,34.77,34.78,34.75,34.76,4000.0,25.9712,25.9786,25.9562,25.9637,4000.0
2012-04-11 09:55:00,34.77,34.8,34.76,34.76,1700.0,25.9712,25.9936,25.9637,25.9637,1700.0
2012-04-11 10:00:00,34.76,34.8,34.72,34.75,13500.0,25.9637,25.9936,25.9338,25.9562,13500.0
2012-04-11 10:05:00,34.75,34.77,34.71,34.72,8100.0,25.9562,25.9712,25.9263,25.9338,8100.0
2012-04-11 10:10:00,34.73,34.77,34.73,34.77,9900.0,25.9413,25.9712,25.9413,25.9712,9900.0
2012-04-11 10:15:00,34.79,34.8,34.7,34.76,12000.0,25.9861,25.9936,25.9189,25.9637,12000.0
2012-04-11 10:20:00,34.76,34.76,34.73,34.74,5800.0,25.9637,25.9637,25.9413,25.9487,5800.0
2012-04-11 10:25:00,34.74,34.76,34.71,34.71,4800.0,25.9487,25.9637,25.9263,25.9263,4800.0
2012-04-11 10:30:00,34.72,34.75,34.72,34.73,4400.0,25.9338,25.9562,25.9338,25.9413,4400.0
2012-04-11 10:35:00,34.73,34.77,34.73,34.76,4300.0,25.9413,25.9712,25.9413,25.9637,4300.0
2012-04-11 10:40:00,34.76,34.79,34.74,34.79,12100.0,25.9637,25.9861,25.9487,25.9861,12100.0
2012-04-11 10:45:00,34.79,34.81,34.76,34.77,6300.0,25.9861,26.001,25.9637,25.9712,6300.0
2012-04-11 10:50:00,34.78,34.82,34.78,34.79,12200.0,25.9786,26.0085,25.9786,25.9861,12200.0
2012-04-11 10:55:00,34.78,34.78,34.73,34.73,3000.0,25.9786,25.9786,25.9413,25.9413,3000.0
2012-04-11 11:00:00,34.74,34.74,34.7,34.7,5900.0,25.9487,25.9487,25.9189,25.9189,5900.0
2012-04-11 11:05:00,34.7,34.7,34.65,34.65,12500.0,25.9189,25.9189,25.8815,25.8815,12500.0
2012-04-11 11:10:00,34.66,34.69,34.64,34.64,10900.0,25.889,25.9114,25.874,25.874,10900.0
2012-04-11 11:15:00,34.65,34.69,34.63,34.69,9900.0,25.8815,25.9114,25.8666,25.9114,9900.0
2012-04-11 11:20:00,34.69,34.74,34.69,34.73,3800.0,25.9114,25.9487,25.9114,25.9413,3800.0
2012-04-11 11:25:00,34.73,34.77,34.69,34.72,14900.0,25.9413,25.9712,25.9114,25.9338,14900.0
2012-04-11 11:30:00,34.73,34.81,34.73,34.81,3000.0,25.9413,26.001,25.9413,26.001,3000.0
2012-04-11 11:35:00,34.8,34.82,34.79,34.8,4000.0,25.9936,26.0085,25.9861,25.9936,4000.0
2012-04-11 11:40:00,34.8,34.84,34.8,34.82,3800.0,25.9936,26.0234,25.9936,26.0085,3800.0
2012-04-11 11:45:00,34.82,34.82,34.78,34.78,3300.0,26.0085,26.0085,25.9786,25.9786,3300.0
2012-04-11 11:50:00,34.79,34.82,34.77,34.77,7900.0,25.9861,26.0085,25.9712,25.9712,7900.0
2012-04-11 11:55:00,34.77,34.8,34.77,34.79,9700.0,25.9712,25.9936,25.9712,25.9861,9700.0
2012-04-11 12:00:00,34.8,34.82,34.8,34.81,5400.0,25.9936,26.0085,25.9936,26.001,5400.0
2012-04-11 12:05:00,34.81,34.81,34.78,34.78,11700.0,26.001,26.001,25.9786,25.9786,11700.0
2012-04-11 12:10:00,34.79,34.82,34.78,34.8,5200.0,25.9861,26.0085,25.9786,25.9936,5200.0
2012-04-11 12:15:00,34.8,34.8,34.77,34.79,4700.0,25.9936,25.9936,25.9712,25.9861,4700.0
2012-04-11 12:20:00,34.79,34.81,34.79,34.79,4600.0,25.9861,26.001,25.9861,25.9861,4600.0
2012-04-11 12:25:00,34.79,34.82,34.78,34.8,5600.0,25.9861,26.0085,25.9786,25.9936,5600.0
2012-04-11 12:30:00,34.8,34.81,34.77,34.79,4500.0,25.9936,26.001,25.9712,25.9861,4500.0
2012-04-11 12:35:00,34.79,34.81,34.79,34.8,4500.0,25.9861,26.001,25.9861,25.9936,4500.0
2012-04-11 12:40:00,34.8,34.81,34.77,34.79,9100.0,25.9936,26.001,25.9712,25.9861,9100.0
2012-04-11 12:45:00,34.8,34.8,34.76,34.78,2900.0,25.9936,25.9936,25.9637,25.9786,2900.0
2012-04-11 12:50:00,34.78,34.81,34.78,34.8,8600.0,25.9786,26.001,25.9786,25.9936,8600.0
2012-04-11 12:55:00,34.8,34.81,34.79,34.8,4800.0,25.9936,26.001,25.9861,25.9936,4800.0
2012-04-11 13:00:00,34.8,34.85,34.79,34.84,16800.0,25.9936,26.0309,25.9861,26.0234,16800.0
2012-04-11 13:05:00,34.82,34.84,34.81,34.82,9100.0,26.0085,26.0234,26.001,26.0085,9100.0
2012-04-11 13:10:00,34.82,34.82,34.79,34.8,3000.0,26.0085,26.0085,25.9861,25.9936,3000.0
2012-04-11 13:15:00,34.81,34.82,34.8,34.8,3000.0,26.001,26.0085,25.9936,25.9936,3000.0
2012-04-11 13:20:00,34.8,34.81,34.78,34.79,6800.0,25.9936,26.001,25.9786,25.9861,6800.0
2012-04-11 13:25:00,34.79,34.79,34.76,34.76,3400.0,25.9861,25.9861,25.9637,25.9637,3400.0
2012-04-11 13:30:00,34.77,34.79,34.76,34.78,4300.0,25.9712,25.9861,25.9637,25.9786,4300.0
2012-04-11 13:35:00,34.77,34.79,34.76,34.79,3500.0,25.9712,25.9861,25.9637,25.9861,3500.0
2012-04-11 13:40:00,34.79,34.83,34.79,34.79,9500.0,25.9861,26.016,25.9861,25.9861,9500.0
2012-04-11 13:45:00,34.79,34.81,34.79,34.81,8500.0,25.9861,26.001,25.9861,26.001,8500.0
2012-04-11 13:50:00,34.8,34.8,34.79,34.8,6700.0,25.9936,25.9936,25.9861,25.9936,6700.0
2012-04-11 13:55:00,34.8,34.83,34.8,34.81,4000.0,25.9936,26.016,25.9936,26.001,4000.0
2012-04-11 14:00:00,34.81,34.81,34.78,34.79,5700.0,26.001,26.001,25.9786,25.9861,5700.0
2012-04-11 14:05:00,34.79,34.8,34.75,34.78,5800.0,25.9861,25.9936,25.9562,25.9786,5800.0
2012-04-11 14:10:00,34.78,34.81,34.78,34.81,2300.0,25.9786,26.001,25.9786,26.001,2300.0
2012-04-11 14:15:00,34.82,34.83,34.8,34.8,3500.0,26.0085,26.016,25.9936,25.9936,3500.0
2012-04-11 14:20:00,34.8,34.84,34.8,34.83,3900.0,25.9936,26.0234,25.9936,26.016,3900.0
2012-04-11 14:25:00,34.83,34.84,34.82,34.84,5800.0,26.016,26.0234,26.0085,26.0234,5800.0
2012-04-11 14:30:00,34.84,34.84,34.77,34.77,10500.0,26.0234,26.0234,25.9712,25.9712,10500.0
2012-04-11 14:35:00,34.77,34.82,34.77,34.8,13000.0,25.9712,26.0085,25.9712,25.9936,13000.0
2012-04-11 14:40:00,34.79,34.8,34.76,34.77,9400.0,25.9861,25.9936,25.9637,25.9712,9400.0
2012-04-11 14:45:00,34.79,34.81,34.78,34.8,7400.0,25.9861,26.001,25.9786,25.9936,7400.0
2012-04-11 14:50:00,34.8,34.82,34.8,34.8,10200.0,25.9936,26.0085,25.9936,25.9936,10200.0
2012-04-11 14:55:00,34.8,34.81,34.77,34.77,6900.0,25.9936,26.001,25.9712,25.9712,6900.0
2012-04-11 15:00:00,34.78,34.81,34.77,34.8,7000.0,25.9786,26.001,25.9712,25.9936,7000.0
2012-04-11 15:05:00,34.79,34.8,34.79,34.8,5700.0,25.9861,25.9936,25.9861,25.9936,5700.0
2012-04-11 15:10:00,34.8,34.8,34.76,34.78,13900.0,25.9936,25.9936,25.9637,25.9786,13900.0
2012-04-11 15:15:00,34.78,34.81,34.78,34.8,17400.0,25.9786,26.001,25.9786,25.9936,17400.0
2012-04-11 15:20:00,34.8,34.8,34.76,34.78,7300.0,25.9936,25.9936,25.9637,25.9786,7300.0
2012-04-11 15:25:00,34.79,34.82,34.79,34.82,12600.0,25.9861,26.0085,25.9861,26.0085,12600.0
2012-04-11 15:30:00,34.81,34.83,34.8,34.83,20700.0,26.001,26.016,25.9936,26.016,20700.0
2012-04-11 15:35:00,34.82,34.83,34.79,34.8,27500.0,26.0085,26.016,25.9861,25.9936,27500.0
2012-04-11 15:40:00,34.8,34.83,34.8,34.8,16300.0,25.9936,26.016,25.9936,25.9936,16300.0
2012-04-11 15:45:00,34.8,34.84,34.78,34.82,31800.0,25.9936,26.0234,25.9786,26.0085,31800.0
2012-04-11 15:50:00,34.82,34.85,34.79,34.84,19800.0,26.0085,26.0309,25.9861,26.0234,19800.0
2012-04-11 15:55:00,34.83,34.88,34.82,34.87,42300.0,26.016,26.0533,26.0085,26.0458,42300.0
2012-04-12 09:30:00,34.94,34.94,34.66,34.77,8300.0,26.0981,26.0981,25.889,25.9712,8300.0
2012-04-12 09:35:00,34.79,34.83,34.77,34.83,63400.0,25.9861,26.016,25.9712,26.016,63400.0
2012-04-12 09:40:00,34.84,34.86,34.72,34.72,7300.0,26.0234,26.0384,25.9338,25.9338,7300.0
2012-04-12 09:45:00,34.73,34.79,34.73,34.73,5300.0,25.9413,25.9861,25.9413,25.9413,5300.0
2012-04-12 09:50:00,34.73,34.77,34.71,34.75,8700.0,25.9413,25.9712,25.9263,25.9562,8700.0
2012-04-12 09:55:00,34.77,34.81,34.77,34.81,5200.0,25.9712,26.001,25.9712,26.001,5200.0
2012-04-12 10:00:00,34.82,34.86,34.8,34.8,3500.0,26.0085,26.0384,25.9936,25.9936,3500.0
2012-04-12 10:05:00,34.8,34.82,34.79,34.81,4900.0,25.9936,26.0085,25.9861,26.001,4900.0
2012-04-12 10:10:00,34.81,34.84,34.81,34.83,4100.0,26.001,26.0234,26.001,26.016,4100.0
2012-04-12 10:15:00,34.83,34.83,34.77,34.78,2700.0,26.016,26.016,25.9712,25.9786,2700.0
2012-04-12 10:20:00,34.78,34.8,34.77,34.79,2900.0,25.9786,25.9936,25.9712,25.9861,2900.0
2012-04-12 10:25:00,34.79,34.81,34.79,34.8,4400.0,25.9861,26.001,25.9861,25.9936,4400.0
2012-04-12 10:30:00,34.79,34.83,34.78,34.83,5500.0,25.9861,26.016,25.9786,26.016,5500.0
2012-04-12 10:35:00,34.83,34.86,34.82,34.85,2300.0,26.016,26.0384,26.0085,26.0309,2300.0
2012-04-12 10:40:00,34.85,34.92,34.85,34.92,3600.0,26.0309,26.0832,26.0309,26.0832,3600.0
2012-04-12 10:45:00,34.93,34.96,34.93,34.96,4500.0,26.0907,26.1131,26.0907,26.1131,4500.0
2012-04-12 10:50:00,34.94,34.95,34.93,34.93,1700.0,26.0981,26.1056,26.0907,26.0907,1700.0
2012-04-12 10:55:00,34.94,34.96,34.94,34.94,2500.0,26.0981,26.1131,26.0981,26.0981,2500.0
2012-04-12 11:00:00,34.95,34.98,34.95,34.98,1400.0,26.1056,26.128,26.1056,26.128,1400.0
2012-04-12 11:05:00,34.98,35.02,34.98,35.0,13000.0,26.128,26.1579,26.128,26.1429,13000.0
2012-04-12 11:10:00,35.0,35.01,34.95,34.96,7600.0,26.1429,26.1504,26.1056,26.1131,7600.0
2012-04-12 11:15:00,34.96,34.96,34.95,34.96,5000.0,26.1131,26.1131,26.1056,26.1131,5000.0
2012-04-12 11:20:00,34.95,34.98,34.95,34.98,5600.0,26.1056,26.128,26.1056,26.128,5600.0
2012-04-12 11:25:00,34.98,34.98,34.97,34.97,1800.0,26.128,26.128,26.1205,26.1205,1800.0
2012-04-12 11:30:00,34.98,35.01,34.98,34.99,7700.0,26.128,26.1504,26.128,26.1355,7700.0
2012-04-12 11:35:00,34.98,34.98,34.97,34.98,3100.0,26.128,26.128,26.1205,26.128,3100.0
2012-04-12 11:40:00,34.97,35.01,34.97,35.01,4800.0,26.1205,26.1504,26.1205,26.1504,4800.0
2012-04-12 11:45:00,35.0,35.01,34.98,34.98,2200.0,26.1429,26.1504,26.128,26.128,2200.0
2012-04-12 11:50:00,34.98,34.99,34.98,34.98,1400.0,26.128,26.1355,26.128,26.128,1400.0
2012-04-12 11:55:00,34.98,35.01,34.98,34.99,3200.0,26.128,26.1504,26.128,26.1355,3200.0
2012-04-12 12:00:00,34.99,35.0,34.99,35.0,3500.0,26.1355,26.1429,26.1355,26.1429,3500.0
2012-04-12 12:05:00,35.01,35.01,34.99,34.99,1500.0,26.1504,26.1504,26.1355,26.1355,1500.0
2012-04-12 12:10:00,34.98,34.99,34.98,34.99,900.0,26.128,26.1355,26.128,26.1355,900.0
2012-04-12 12:15:00,34.99,35.01,34.99,35.0,6300.0,26.1355,26.1504,26.1355,26.1429,6300.0
2012-04-12 12:20:00,35.0,35.0,34.99,35.0,1200.0,26.1429,26.1429,26.1355,26.1429,1200.0
2012-04-12 12:25:00,35.0,35.02,34.99,35.0,9800.0,26.1429,26.1579,26.1355,26.1429,9800.0
2012-04-12 12:30:00,34.99,35.0,34.99,35.0,9500.0,26.1355,26.1429,26.1355,26.1429,9500.0
2012-04-12 12:35:00,35.0,35.01,35.0,35.0,1500.0,26.1429,26.1504,26.1429,26.1429,1500.0
2012-04-12 12:40:00,35.0,35.05,35.0,35.0,19100.0,26.1429,26.1803,26.1429,26.1429,19100.0
2012-04-12 12:45:00,34.99,35.0,34.99,34.99,1500.0,26.1355,26.1429,26.1355,26.1355,1500.0
2012-04-12 12:50:00,34.98,35.0,34.98,34.99,4300.0,26.128,26.1429,26.128,26.1355,4300.0
2012-04-12 12:55:00,34.99,35.0,34.98,35.0,3200.0,26.1355,26.1429,26.128,26.1429,3200.0
2012-04-12 13:00:00,35.0,35.01,34.99,34.99,6600.0,26.1429,26.1504,26.1355,26.1355,6600.0
2012-04-12 13:05:00,35.0,35.0,34.99,34.99,300.0,26.1429,26.1429,26.1355,26.1355,300.0
2012-04-12 13:10:00,35.0,35.0,34.99,35.0,7600.0,26.1429,26.1429,26.1355,26.1429,7600.0
2012-04-12 13:15:00,35.01,35.01,34.99,34.99,2000.0,26.1504,26.1504,26.1355,26.1355,2000.0
2012-04-12 13:20:00,34.99,35.01,34.98,34.99,5000.0,26.1355,26.1504,26.128,26.1355,5000.0
2012-04-12 13:25:00,34.99,35.01,34.99,35.0,3900.0,26.1355,26.1504,26.1355,26.1429,3900.0
2012-04-12 13:30:00,35.0,35.01,35.0,35.0,9500.0,26.1429,26.1504,26.1429,26.1429,9500.0
2012-04-12 13:35:00,35.0,35.01,34.99,35.0,2000.0,26.1429,26.1504,26.1355,26.1429,2000.0
2012-04-12 13:40:00,35.0,35.04,35.0,35.04,7000.0,26.1429,26.1728,26.1429,26.1728,7000.0
2012-04-12 13:45:00,35.03,35.04,35.03,35.04,200.0,26.1654,26.1728,26.1654,26.1728,200.0
2012-04-12 13:50:00,35.05,35.07,35.05,35.06,1800.0,26.1803,26.1952,26.1803,26.1878,1800.0
2012-04-12 13:55:00,35.06,35.06,35.02,35.04,6300.0,26.1878,26.1878,26.1579,26.1728,6300.0
2012-04-12 14:00:00,35.04,35.04,35.03,35.04,1300.0,26.1728,26.1728,26.1654,26.1728,1300.0
2012-04-12 14:05:00,35.04,35.06,35.03,35.05,3600.0,26.1728,26.1878,26.1654,26.1803,3600.0
2012-04-12 14:10:00,35.06,35.09,35.06,35.09,3700.0,26.1878,26.2102,26.1878,26.2102,3700.0
2012-04-12 14:15:00,35.09,35.1,35.09,35.1,1100.0,26.2102,26.2176,26.2102,26.2176,1100.0
2012-04-12 14:20:00,35.1,35.11,35.09,35.1,1100.0,26.2176,26.2251,26.2102,26.2176,1100.0
2012-04-12 14:25:00,35.11,35.11,35.1,35.11,2100.0,26.2251,26.2251,26.2176,26.2251,2100.0
2012-04-12 14:30:00,35.11,35.12,35.09,35.09,13500.0,26.2251,26.2326,26.2102,26.2102,13500.0
2012-04-12 14:35:00,35.08,35.12,35.08,35.12,3300.0,26.2027,26.2326,26.2027,26.2326,3300.0
2012-04-12 14:40:00,35.12,35.12,35.09,35.09,21100.0,26.2326,26.2326,26.2102,26.2102,21100.0
2012-04-12 14:45:00,35.09,35.11,35.09,35.11,8200.0,26.2102,26.2251,26.2102,26.2251,8200.0
2012-04-12 14:50:00,35.1,35.15,35.1,35.15,7500.0,26.2176,26.255,26.2176,26.255,7500.0
2012-04-12 14:55:00,35.15,35.16,35.14,35.15,4800.0,26.255,26.2625,26.2475,26.255,4800.0
2012-04-12 15:00:00,35.16,35.16,35.15,35.15,600.0,26.2625,26.2625,26.255,26.255,600.0
2012-04-12 15:05:00,35.16,35.16,35.15,35.15,1700.0,26.2625,26.2625,26.255,26.255,1700.0
2012-04-12 15:10:00,35.15,35.16,35.13,35.13,7900.0,26.255,26.2625,26.24,26.24,7900.0
2012-04-12 15:15:00,35.13,35.14,35.09,35.09,33200.0,26.24,26.2475,26.2102,26.2102,33200.0
2012-04-12 15:20:00,35.09,35.1,35.07,35.07,4700.0,26.2102,26.2176,26.1952,26.1952,4700.0
2012-04-12 15:25:00,35.08,35.08,35.06,35.06,6200.0,26.2027,26.2027,26.1878,26.1878,6200.0
2012-04-12 15:30:00,35.06,35.08,35.04,35.04,22100.0,26.1878,26.2027,26.1728,26.1728,22100.0
2012-04-12 15:35:00,35.04,35.06,35.04,35.05,14500.0,26.1728,26.1878,26.1728,26.1803,14500.0
2012-04-12 15:40:00,35.05,35.07,35.03,35.04,32600.0,26.1803,26.1952,26.1654,26.1728,32600.0
2012-04-12 15:45:00,35.04,35.11,35.04,35.08,27700.0,26.1728,26.2251,26.1728,26.2027,27700.0
2012-04-12 15:50:00,35.08,35.1,35.08,35.1,6700.0,26.2027,26.2176,26.2027,26.2176,6700.0
2012-04-12 15:55:00,35.09,35.11,35.05,35.07,72700.0,26.2102,26.2251,26.1803,26.1952,72700.0
2012-04-13 09:30:00,35.11,35.25,35.05,35.22,25300.0,26.2251,26.3297,26.1803,26.3073,25300.0
2012-04-13 09:35:00,35.2,35.31,35.16,35.29,13400.0,26.2923,26.3745,26.2625,26.3596,13400.0
2012-04-13 09:40:00,35.28,35.42,35.23,35.42,8200.0,26.3521,26.4567,26.3147,26.4567,8200.0
2012-04-13 09:45:00,35.4,35.41,35.36,35.36,1100.0,26.4417,26.4492,26.4118,26.4118,1100.0
2012-04-13 09:50:00,35.34,35.34,35.29,35.32,14500.0,26.3969,26.3969,26.3596,26.382,14500.0
2012-04-13 09:55:00,35.32,35.37,35.27,35.27,6800.0,26.382,26.4193,26.3446,26.3446,6800.0
2012-04-13 10:00:00,35.27,35.29,35.23,35.25,11000.0,26.3446,26.3596,26.3147,26.3297,11000.0
2012-04-13 10:05:00,35.25,35.26,35.22,35.24,11100.0,26.3297,26.3372,26.3073,26.3222,11100.0
2012-04-13 10:10:00,35.25,35.28,35.24,35.25,22400.0,26.3297,26.3521,26.3222,26.3297,22400.0
2012-04-13 10:15:00,35.25,35.26,35.22,35.25,13000.0,26.3297,26.3372,26.3073,26.3297,13000.0
2012-04-13 10:20:00,35.25,35.27,35.23,35.25,8700.0,26.3297,26.3446,26.3147,26.3297,8700.0
2012-04-13 10:25:00,35.27,35.27,35.23,35.24,6500.0,26.3446,26.3446,26.3147,26.3222,6500.0
2012-04-13 10:30:00,35.24,35.24,35.2,35.2,4100.0,26.3222,26.3222,26.2923,26.2923,4100.0
2012-04-13 10:35:00,35.2,35.25,35.2,35.25,6400.0,26.2923,26.3297,26.2923,26.3297,6400.0
2012-04-13 10:40:00,35.24,35.24,35.22,35.22,5800.0,26.3222,26.3222,26.3073,26.3073,5800.0
2012-04-13 10:45:00,35.23,35.24,35.2,35.21,5100.0,26.3147,26.3222,26.2923,26.2998,5100.0
2012-04-13 10:50:00,35.22,35.23,35.19,35.2,2700.0,26.3073,26.3147,26.2849,26.2923,2700.0
2012-04-13 10:55:00,35.21,35.22,35.18,35.2,7700.0,26.2998,26.3073,26.2774,26.2923,7700.0
2012-04-13 11:00:00,35.19,35.23,35.19,35.22,14500.0,26.2849,26.3147,26.2849,26.3073,14500.0
2012-04-13 11:05:00,35.21,35.24,35.2,35.21,6400.0,26.2998,26.3222,26.2923,26.2998,6400.0
2012-04-13 11:10:00,35.21,35.21,35.17,35.19,47200.0,26.2998,26.2998,26.2699,26.2849,47200.0
2012-04-13 11:15:00,35.2,35.2,35.15,35.16,38100.0,26.2923,26.2923,26.255,26.2625,38100.0
2012-04-13 11:20:00,35.15,35.19,35.15,35.18,1400.0,26.255,26.2849,26.255,26.2774,1400.0
2012-04-13 11:25:00,35.18,35.24,35.18,35.24,30800.0,26.2774,26.3222,26.2774,26.3222,30800.0
2012-04-13 11:30:00,35.23,35.23,35.2,35.23,6900.0,26.3147,26.3147,26.2923,26.3147,6900.0
2012-04-13 11:35:00,35.23,35.25,35.23,35.24,3900.0,26.3147,26.3297,26.3147,26.3222,3900.0
2012-04-13 11:40:00,35.25,35.25,35.2,35.23,29400.0,26.3297,26.3297,26.2923,26.3147,29400.0
2012-04-13 11:45:00,35.23,35.26,35.23,35.25,15400.0,26.3147,26.3372,26.3147,26.3297,15400.0
2012-04-13 11:50:00,35.25,35.3,35.25,35.3,6900.0,26.3297,26.367,26.3297,26.367,6900.0
2012-04-13 11:55:00,35.29,35.3,35.27,35.29,5700.0,26.3596,26.367,26.3446,26.3596,5700.0
2012-04-13 12:00:00,35.3,35.3,35.22,35.23,13200.0,26.367,26.367,26.3073,26.3147,13200.0
2012-04-13 12:05:00,35.22,35.23,35.2,35.2,32300.0,26.3073,26.3147,26.2923,26.2923,32300.0
2012-04-13 12:10:00,35.2,35.2,35.18,35.18,1400.0,26.2923,26.2923,26.2774,26.2774,1400.0
2012-04-13 12:15:00,35.18,35.2,35.17,35.18,2400.0,26.2774,26.2923,26.2699,26.2774,2400.0
2012-04-13 12:20:00,35.18,35.18,35.16,35.17,3000.0,26.2774,26.2774,26.2625,26.2699,3000.0
2012-04-13 12:25:00,35.17,35.17,35.16,35.16,1200.0,26.2699,26.2699,26.2625,26.2625,1200.0
2012-04-13 12:30:00,35.16,35.18,35.16,35.18,4000.0,26.2625,26.2774,26.2625,26.2774,4000.0
2012-04-13 12:35:00,35.18,35.2,35.18,35.2,5800.0,26.2774,26.2923,26.2774,26.2923,5800.0
2012-04-13 12:40:00,35.19,35.2,35.16,35.18,7200.0,26.2849,26.2923,26.2625,26.2774,7200.0
2012-04-13 12:45:00,35.17,35.21,35.16,35.2,7900.0,26.2699,26.2998,26.2625,26.2923,7900.0
2012-04-13 12:50:00,35.2,35.21,35.19,35.19,4500.0,26.2923,26.2998,26.2849,26.2849,4500.0
2012-04-13 12:55:00,35.2,35.2,35.19,35.19,1300.0,26.2923,26.2923,26.2849,26.2849,1300.0
2012-04-13 13:00:00,35.19,35.2,35.19,35.2,2200.0,26.2849,26.2923,26.2849,26.2923,2200.0
2012-04-13 13:05:00,35.19,35.19,35.18,35.18,2300.0,26.2849,26.2849,26.2774,26.2774,2300.0
2012-04-13 13:10:00,35.17,35.2,35.16,35.2,3400.0,26.2699,26.2923,26.2625,26.2923,3400.0
2012-04-13 13:15:00,35.19,35.19,35.18,35.19,4100.0,26.2849,26.2849,26.2774,26.2849,4100.0
2012-04-13 13:20:00,35.18,35.22,35.17,35.22,7900.0,26.2774,26.3073,26.2699,26.3073,7900.0
2012-04-13 13:25:00,35.23,35.23,35.18,35.19,3200.0,26.3147,26.3147,26.2774,26.2849,3200.0
2012-04-13 13:30:00,35.19,35.23,35.19,35.23,7100.0,26.2849,26.3147,26.2849,26.3147,7100.0
2012-04-13 13:35:00,35.22,35.25,35.22,35.24,11400.0,26.3073,26.3297,26.3073,26.3222,11400.0
2012-04-13 13:40:00,35.24,35.24,35.22,35.24,7100.0,26.3222,26.3222,26.3073,26.3222,7100.0
2012-04-13 13:45:00,35.24,35.25,35.23,35.24,6700.0,26.3222,26.3297,26.3147,26.3222,6700.0
2012-04-13 13:50:00,35.25,35.25,35.22,35.22,5300.0,26.3297,26.3297,26.3073,26.3073,5300.0
2012-04-13 13:55:00,35.21,35.24,35.2,35.2,6400.0,26.2998,26.3222,26.2923,26.2923,6400.0
2012-04-13 14:00:00,35.21,35.23,35.2,35.2,6100.0,26.2998,26.3147,26.2923,26.2923,6100.0
2012-04-13 14:05:00,35.21,35.22,35.19,35.21,16900.0,26.2998,26.3073,26.2849,26.2998,16900.0
2012-04-13 14:10:00,35.21,35.21,35.19,35.19,1900.0,26.2998,26.2998,26.2849,26.2849,1900.0
2012-04-13 14:15:00,35.19,35.21,35.18,35.2,3600.0,26.2849,26.2998,26.2774,26.2923,3600.0
2012-04-13 14:20:00,35.2,35.22,35.19,35.2,6500.0,26.2923,26.3073,26.2849,26.2923,6500.0
2012-04-13 14:25:00,35.21,35.21,35.14,35.15,14000.0,26.2998,26.2998,26.2475,26.255,14000.0
2012-04-13 14:30:00,35.16,35.17,35.12,35.12,9200.0,26.2625,26.2699,26.2326,26.2326,9200.0
2012-04-13 14:35:00,35.12,35.12,35.09,35.12,11100.0,26.2326,26.2326,26.2102,26.2326,11100.0
2012-04-13 14:40:00,35.12,35.12,35.06,35.07,6500.0,26.2326,26.2326,26.1878,26.1952,6500.0
2012-04-13 14:45:00,35.08,35.08,35.05,35.06,16300.0,26.2027,26.2027,26.1803,26.1878,16300.0
2012-04-13 14:50:00,35.06,35.06,35.0,35.02,23200.0,26.1878,26.1878,26.1429,26.1579,23200.0
2012-04-13 14:55:00,35.02,35.03,34.99,35.01,11200.0,26.1579,26.1654,26.1355,26.1504,11200.0
2012-04-13 15:00:00,35.0,35.02,34.98,34.99,4700.0,26.1429,26.1579,26.128,26.1355,4700.0
2012-04-13 15:05:00,34.99,35.06,34.99,35.06,9500.0,26.1355,26.1878,26.1355,26.1878,9500.0
2012-04-13 15:10:00,35.07,35.07,35.01,35.01,9600.0,26.1952,26.1952,26.1504,26.1504,9600.0
2012-04-13 15:15:00,35.01,35.05,34.99,35.04,10600.0,26.1504,26.1803,26.1355,26.1728,10600.0
2012-04-13 15:20:00,35.05,35.05,34.98,34.99,11900.0,26.1803,26.1803,26.128,26.1355,11900.0
2012-04-13 15:25:00,34.99,35.02,34.98,35.01,40100.0,26.1355,26.1579,26.128,26.1504,40100.0
2012-04-13 15:30:00,35.01,35.03,34.98,34.99,28000.0,26.1504,26.1654,26.128,26.1355,28000.0
2012-04-13 15:35:00,34.99,35.01,34.98,35.0,37600.0,26.1355,26.1504,26.128,26.1429,37600.0
2012-04-13 15:40:00,34.99,35.02,34.99,34.99,21800.0,26.1355,26.1579,26.1355,26.1355,21800.0
2012-04-13 15:45:00,35.0,35.0,34.95,34.95,24800.0,26.1429,26.1429,26.1056,26.1056,24800.0
2012-04-13 15:50:00,34.97,34.99,34.93,34.93,13300.0,26.1205,26.1355,26.0907,26.0907,13300.0
2012-04-13 15:55:00,34.94,34.94,34.88,34.89,55400.0,26.0981,26.0981,26.0533,26.0608,55400.0
2012-04-16 09:30:00,35.05,35.08,34.99,35.02,6800.0,26.1803,26.2027,26.1355,26.1579,6800.0
2012-04-16 09:35:00,35.03,35.07,35.02,35.07,3800.0,26.1654,26.1952,26.1579,26.1952,3800.0
2012-04-16 09:40:00,35.06,35.11,35.03,35.09,4700.0,26.1878,26.2251,26.1654,26.2102,4700.0
2012-04-16 09:45:00,35.11,35.22,35.11,35.22,5600.0,26.2251,26.3073,26.2251,26.3073,5600.0
2012-04-16 09:50:00,35.22,35.23,35.15,35.15,12200.0,26.3073,26.3147,26.255,26.255,12200.0
2012-04-16 09:55:00,35.16,35.18,35.05,35.05,9100.0,26.2625,26.2774,26.1803,26.1803,9100.0
2012-04-16 10:00:00,35.07,35.07,35.0,35.0,7900.0,26.1952,26.1952,26.1429,26.1429,7900.0
2012-04-16 10:05:00,35.0,35.05,35.0,35.05,3800.0,26.1429,26.1803,26.1429,26.1803,3800.0
2012-04-16 10:10:00,35.04,35.04,34.93,34.94,3500.0,26.1728,26.1728,26.0907,26.0981,3500.0
2012-04-16 10:15:00,34.96,34.97,34.92,34.94,2200.0,26.1131,26.1205,26.0832,26.0981,2200.0
2012-04-16 10:20:00,34.93,34.94,34.87,34.89,2700.0,26.0907,26.0981,26.0458,26.0608,2700.0
2012-04-16 10:25:00,34.87,34.9,34.85,34.88,1800.0,26.0458,26.0683,26.0309,26.0533,1800.0
2012-04-16 10:30:00,34.89,34.92,34.89,34.92,900.0,26.0608,26.0832,26.0608,26.0832,900.0
2012-04-16 10:35:00,34.92,34.93,34.91,34.92,2200.0,26.0832,26.0907,26.0757,26.0832,2200.0
2012-04-16 10:40:00,34.91,34.94,34.91,34.93,2400.0,26.0757,26.0981,26.0757,26.0907,2400.0
2012-04-16 10:45:00,34.92,34.96,34.92,34.95,3000.0,26.0832,26.1131,26.0832,26.1056,3000.0
2012-04-16 10:50:00,34.95,34.96,34.94,34.95,1300.0,26.1056,26.1131,26.0981,26.1056,1300.0
2012-04-16 10:55:00,34.95,34.96,34.95,34.95,1300.0,26.1056,26.1131,26.1056,26.1056,1300.0
2012-04-16 11:00:00,34.96,34.98,34.96,34.97,2800.0,26.1131,26.128,26.1131,26.1205,2800.0
2012-04-16 11:05:00,34.96,34.99,34.96,34.99,4500.0,26.1131,26.1355,26.1131,26.1355,4500.0
2012-04-16 11:10:00,34.99,34.99,34.98,34.99,4300.0,26.1355,26.1355,26.128,26.1355,4300.0
2012-04-16 11:15:00,34.99,34.99,34.99,34.99,900.0,26.1355,26.1355,26.1355,26.1355,900.0
2012-04-16 11:20:00,34.99,34.99,34.99,34.99,1100.0,26.1355,26.1355,26.1355,26.1355,1100.0
2012-04-16 11:25:00,34.99,34.99,34.98,34.98,3600.0,26.1355,26.1355,26.128,26.128,3600.0
2012-04-16 11:30:00,34.98,34.99,34.93,34.93,3900.0,26.128,26.1355,26.0907,26.0907,3900.0
2012-04-16 11:35:00,34.93,34.98,34.93,34.98,1500.0,26.0907,26.128,26.0907,26.128,1500.0
2012-04-16 11:40:00,34.97,34.99,34.97,34.98,3500.0,26.1205,26.1355,26.1205,26.128,3500.0
2012-04-16 11:45:00,34.99,34.99,34.95,34.96,4500.0,26.1355,26.1355,26.1056,26.1131,4500.0
2012-04-16 11:50:00,34.97,34.98,34.95,34.95,2400.0,26.1205,26.128,26.1056,26.1056,2400.0
2012-04-16 11:55:00,34.94,34.94,34.9,34.9,3200.0,26.0981,26.0981,26.0683,26.0683,3200.0
2012-04-16 12:00:00,34.9,34.97,34.89,34.97,2600.0,26.0683,26.1205,26.0608,26.1205,2600.0
2012-04-16 12:05:00,34.97,34.97,34.93,34.93,4300.0,26.1205,26.1205,26.0907,26.0907,4300.0
2012-04-16 12:10:00,34.94,34.94,34.93,34.93,1200.0,26.0981,26.0981,26.0907,26.0907,1200.0
2012-04-16 12:15:00,34.93,34.95,34.91,34.93,5600.0,26.0907,26.1056,26.0757,26.0907,5600.0
2012-04-16 12:20:00,34.92,34.92,34.87,34.9,5900.0,26.0832,26.0832,26.0458,26.0683,5900.0
2012-04-16 12:25:00,34.9,34.94,34.9,34.93,2400.0,26.0683,26.0981,26.0683,26.0907,2400.0
2012-04-16 12:30:00,34.92,34.94,34.92,34.92,2400.0,26.0832,26.0981,26.0832,26.0832,2400.0
2012-04-16 12:35:00,34.92,34.94,34.89,34.94,2700.0,26.0832,26.0981,26.0608,26.0981,2700.0
2012-04-16 12:40:00,34.94,34.97,34.92,34.96,4700.0,26.0981,26.1205,26.0832,26.1131,4700.0
2012-04-16 12:45:00,34.96,34.98,34.96,34.97,2200.0,26.1131,26.128,26.1131,26.1205,2200.0
2012-04-16 12:50:00,34.97,34.97,34.95,34.97,1900.0,26.1205,26.1205,26.1056,26.1205,1900.0
2012-04-16 12:55:00,34.97,35.0,34.97,34.99,16900.0,26.1205,26.1429,26.1205,26.1355,16900.0
2012-04-16 13:00:00,34.99,34.99,34.98,34.99,2700.0,26.1355,26.1355,26.128,26.1355,2700.0
2012-04-16 13:05:00,34.99,34.99,34.98,34.98,500.0,26.1355,26.1355,26.128,26.128,500.0
2012-04-16 13:10:00,34.99,34.99,34.99,34.99,300.0,26.1355,26.1355,26.1355,26.1355,300.0
2012-04-16 13:15:00,34.99,35.02,34.98,34.98,8600.0,26.1355,26.1579,26.128,26.128,8600.0
2012-04-16 13:20:00,34.99,34.99,34.98,34.98,1300.0,26.1355,26.1355,26.128,26.128,1300.0
2012-04-16 13:25:00,34.98,34.99,34.94,34.96,4100.0,26.128,26.1355,26.0981,26.1131,4100.0
2012-04-16 13:30:00,34.97,34.99,34.95,34.99,4500.0,26.1205,26.1355,26.1056,26.1355,4500.0
2012-04-16 13:35:00,34.99,35.0,34.98,35.0,8900.0,26.1355,26.1429,26.128,26.1429,8900.0
2012-04-16 13:40:00,34.99,35.0,34.98,35.0,15600.0,26.1355,26.1429,26.128,26.1429,15600.0
2012-04-16 13:45:00,35.0,35.01,34.96,34.99,15100.0,26.1429,26.1504,26.1131,26.1355,15100.0
2012-04-16 13:50:00,34.99,35.0,34.97,34.99,9100.0,26.1355,26.1429,26.1205,26.1355,9100.0
2012-04-16 13:55:00,34.97,35.03,34.97,35.03,5700.0,26.1205,26.1654,26.1205,26.1654,5700.0
2012-04-16 14:00:00,35.03,35.03,35.0,35.0,5300.0,26.1654,26.1654,26.1429,26.1429,5300.0
2012-04-16 14:05:00,35.0,35.01,34.97,34.97,6300.0,26.1429,26.1504,26.1205,26.1205,6300.0
2012-04-16 14:10:00,34.98,35.02,34.98,35.02,3600.0,26.128,26.1579,26.128,26.1579,3600.0
2012-04-16 14:15:00,35.02,35.03,35.02,35.03,1900.0,26.1579,26.1654,26.1579,26.1654,1900.0
2012-04-16 14:20:00,35.03,35.03,34.99,34.99,5100.0,26.1654,26.1654,26.1355,26.1355,5100.0
2012-04-16 14:25:00,34.98,35.02,34.98,35.02,6500.0,26.128,26.1579,26.128,26.1579,6500.0
2012-04-16 14:30:00,35.01,35.05,35.0,35.04,5300.0,26.1504,26.1803,26.1429,26.1728,5300.0
2012-04-16 14:35:00,35.05,35.05,34.99,35.0,14900.0,26.1803,26.1803,26.1355,26.1429,14900.0
2012-04-16 14:40:00,35.0,35.03,34.99,35.0,7700.0,26.1429,26.1654,26.1355,26.1429,7700.0
2012-04-16 14:45:00,35.01,35.03,35.0,35.03,3700.0,26.1504,26.1654,26.1429,26.1654,3700.0
2012-04-16 14:50:00,35.03,35.04,35.0,35.01,7900.0,26.1654,26.1728,26.1429,26.1504,7900.0
2012-04-16 14:55:00,35.0,35.02,34.97,35.0,10000.0,26.1429,26.1579,26.1205,26.1429,10000.0
2012-04-16 15:00:00,35.01,35.02,34.98,34.99,6700.0,26.1504,26.1579,26.128,26.1355,6700.0
2012-04-16 15:05:00,35.0,35.02,35.0,35.02,4900.0,26.1429,26.1579,26.1429,26.1579,4900.0
2012-04-16 15:10:00,35.02,35.04,35.01,35.02,7200.0,26.1579,26.1728,26.1504,26.1579,7200.0
2012-04-16 15:15:00,35.02,35.03,35.01,35.02,6800.0,26.1579,26.1654,26.1504,26.1579,6800.0
2012-04-16 15:20:00,35.02,35.02,35.0,35.01,5300.0,26.1579,26.1579,26.1429,26.1504,5300.0
2012-04-16 15:25:00,35.02,35.04,34.99,35.04,9500.0,26.1579,26.1728,26.1355,26.1728,9500.0
2012-04-16 15:30:00,35.04,35.05,35.02,35.02,10300.0,26.1728,26.1803,26.1579,26.1579,10300.0
2012-04-16 15:35:00,35.03,35.05,35.03,35.03,13200.0,26.1654,26.1803,26.1654,26.1654,13200.0
2012-04-16 15:40:00,35.03,35.05,35.02,35.04,11300.0,26.1654,26.1803,26.1579,26.1728,11300.0
2012-04-16 15:45:00,35.05,35.06,34.97,34.99,31200.0,26.1803,26.1878,26.1205,26.1355,31200.0
2012-04-16 15:50:00,34.99,35.0,34.98,35.0,42300.0,26.1355,26.1429,26.128,26.1429,42300.0
2012-04-16 15:55:00,35.0,35.06,34.99,35.01,32100.0,26.1429,26.1878,26.1355,26.1504,32100.0
2012-04-17 09:30:00,35.26,35.49,35.17,35.36,67700.0,26.3372,26.5089,26.2699,26.4118,67700.0
2012-04-17 09:35:00,35.35,35.56,35.35,35.5,50300.0,26.4044,26.5612,26.4044,26.5164,50300.0
2012-04-17 09:40:00,35.5,35.52,35.47,35.47,10700.0,26.5164,26.5314,26.494,26.494,10700.0
2012-04-17 09:45:00,35.47,35.47,35.43,35.45,4800.0,26.494,26.494,26.4641,26.4791,4800.0
2012-04-17 09:50:00,35.45,35.5,35.43,35.43,10000.0,26.4791,26.5164,26.4641,26.4641,10000.0
2012-04-17 09:55:00,35.44,35.48,35.44,35.45,4500.0,26.4716,26.5015,26.4716,26.4791,4500.0
2012-04-17 10:00:00,35.45,35.45,35.34,35.42,48400.0,26.4791,26.4791,26.3969,26.4567,48400.0
2012-04-17 10:05:00,35.42,35.44,35.39,35.39,42500.0,26.4567,26.4716,26.4343,26.4343,42500.0
2012-04-17 10:10:00,35.39,35.4,35.36,35.39,15700.0,26.4343,26.4417,26.4118,26.4343,15700.0
2012-04-17 10:15:00,35.38,35.43,35.38,35.41,15100.0,26.4268,26.4641,26.4268,26.4492,15100.0
2012-04-17 10:20:00,35.43,35.43,35.4,35.42,31700.0,26.4641,26.4641,26.4417,26.4567,31700.0
2012-04-17 10:25:00,35.42,35.45,35.42,35.44,4700.0,26.4567,26.4791,26.4567,26.4716,4700.0
2012-04-17 10:30:00,35.44,35.49,35.44,35.48,7800.0,26.4716,26.5089,26.4716,26.5015,7800.0
2012-04-17 10:35:00,35.47,35.51,35.46,35.48,9500.0,26.494,26.5239,26.4865,26.5015,9500.0
2012-04-17 10:40:00,35.49,35.53,35.48,35.48,15900.0,26.5089,26.5388,26.5015,26.5015,15900.0
2012-04-17 10:45:00,35.48,35.52,35.48,35.51,5100.0,26.5015,26.5314,26.5015,26.5239,5100.0
2012-04-17 10:50:00,35.5,35.53,35.5,35.53,8800.0,26.5164,26.5388,26.5164,26.5388,8800.0
2012-04-17 10:55:00,35.52,35.52,35.5,35.5,3100.0,26.5314,26.5314,26.5164,26.5164,3100.0
2012-04-17 11:00:00,35.51,35.54,35.5,35.54,10700.0,26.5239,26.5463,26.5164,26.5463,10700.0
2012-04-17 11:05:00,35.54,35.55,35.51,35.55,15500.0,26.5463,26.5538,26.5239,26.5538,15500.0
2012-04-17 11:10:00,35.55,35.64,35.55,35.64,22000.0,26.5538,26.621,26.5538,26.621,22000.0
2012-04-17 11:15:00,35.64,35.69,35.64,35.69,16200.0,26.621,26.6583,26.621,26.6583,16200.0
2012-04-17 11:20:00,35.69,35.73,35.69,35.71,8200.0,26.6583,26.6882,26.6583,26.6733,8200.0
2012-04-17 11:25:00,35.7,35.7,35.66,35.67,103800.0,26.6658,26.6658,26.6359,26.6434,103800.0
2012-04-17 11:30:00,35.68,35.69,35.67,35.68,8600.0,26.6509,26.6583,26.6434,26.6509,8600.0
2012-04-17 11:35:00,35.68,35.69,35.67,35.67,4800.0,26.6509,26.6583,26.6434,26.6434,4800.0
2012-04-17 11:40:00,35.66,35.66,35.63,35.63,3200.0,26.6359,26.6359,26.6135,26.6135,3200.0
2012-04-17 11:45:00,35.62,35.62,35.58,35.58,2600.0,26.6061,26.6061,26.5762,26.5762,2600.0
2012-04-17 11:50:00,35.59,35.62,35.58,35.61,5700.0,26.5836,26.6061,26.5762,26.5986,5700.0
2012-04-17 11:55:00,35.61,35.65,35.61,35.63,2000.0,26.5986,26.6285,26.5986,26.6135,2000.0
2012-04-17 12:00:00,35.63,35.68,35.63,35.68,4600.0,26.6135,26.6509,26.6135,26.6509,4600.0
2012-04-17 12:05:00,35.68,35.68,35.66,35.66,2300.0,26.6509,26.6509,26.6359,26.6359,2300.0
2012-04-17 12:10:00,35.66,35.68,35.66,35.66,11600.0,26.6359,26.6509,26.6359,26.6359,11600.0
2012-04-17 12:15:00,35.66,35.7,35.66,35.7,52200.0,26.6359,26.6658,26.6359,26.6658,52200.0
2012-04-17 12:20:00,35.73,35.74,35.72,35.72,1800.0,26.6882,26.6957,26.6807,26.6807,1800.0
2012-04-17 12:25:00,35.73,35.75,35.72,35.74,2800.0,26.6882,26.7032,26.6807,26.6957,2800.0
2012-04-17 12:30:00,35.74,35.75,35.74,35.74,65000.0,26.6957,26.7032,26.6957,26.6957,65000.0
2012-04-17 12:35:00,35.74,35.75,35.74,35.74,2700.0,26.6957,26.7032,26.6957,26.6957,2700.0
2012-04-17 12:40:00,35.75,35.79,35.74,35.75,20600.0,26.7032,26.733,26.6957,26.7032,20600.0
2012-04-17 12:45:00,35.75,35.75,35.74,35.75,5500.0,26.7032,26.7032,26.6957,26.7032,5500.0
2012-04-17 12:50:00,35.75,35.76,35.74,35.74,9500.0,26.7032,26.7106,26.6957,26.6957,9500.0
2012-04-17 12:55:00,35.75,35.76,35.74,35.75,9600.0,26.7032,26.7106,26.6957,26.7032,9600.0
2012-04-17 13:00:00,35.75,35.77,35.75,35.77,9100.0,26.7032,26.7181,26.7032,26.7181,9100.0
2012-04-17 13:05:00,35.77,35.84,35.77,35.83,7500.0,26.7181,26.7704,26.7181,26.7629,7500.0
2012-04-17 13:10:00,35.84,35.9,35.84,35.89,6400.0,26.7704,26.8152,26.7704,26.8077,6400.0
2012-04-17 13:15:00,35.9,35.96,35.9,35.96,7300.0,26.8152,26.86,26.8152,26.86,7300.0
2012-04-17 13:20:00,35.96,35.98,35.95,35.96,11500.0,26.86,26.8749,26.8525,26.86,11500.0
2012-04-17 13:25:00,35.95,35.95,35.93,35.93,10600.0,26.8525,26.8525,26.8376,26.8376,10600.0
2012-04-17 13:30:00,35.94,35.94,35.87,35.87,16600.0,26.8451,26.8451,26.7928,26.7928,16600.0
2012-04-17 13:35:00,35.87,35.89,35.86,35.89,11200.0,26.7928,26.8077,26.7853,26.8077,11200.0
2012-04-17 13:40:00,35.89,35.89,35.85,35.86,18100.0,26.8077,26.8077,26.7778,26.7853,18100.0
2012-04-17 13:45:00,35.86,35.86,35.85,35.86,6900.0,26.7853,26.7853,26.7778,26.7853,6900.0
2012-04-17 13:50:00,35.85,35.88,35.85,35.87,8800.0,26.7778,26.8003,26.7778,26.7928,8800.0
2012-04-17 13:55:00,35.87,35.89,35.86,35.88,8500.0,26.7928,26.8077,26.7853,26.8003,8500.0
2012-04-17 14:00:00,35.87,35.89,35.85,35.85,7600.0,26.7928,26.8077,26.7778,26.7778,7600.0
2012-04-17 14:05:00,35.85,35.86,35.85,35.85,1800.0,26.7778,26.7853,26.7778,26.7778,1800.0
2012-04-17 14:10:00,35.84,35.85,35.84,35.85,2600.0,26.7704,26.7778,26.7704,26.7778,2600.0
2012-04-17 14:15:00,35.85,35.88,35.85,35.88,12400.0,26.7778,26.8003,26.7778,26.8003,12400.0
2012-04-17 14:20:00,35.88,35.9,35.87,35.88,7200.0,26.8003,26.8152,26.7928,26.8003,7200.0
2012-04-17 14:25:00,35.87,35.89,35.87,35.88,7000.0,26.7928,26.8077,26.7928,26.8003,7000.0
2012-04-17 14:30:00,35.88,35.89,35.86,35.89,10200.0,26.8003,26.8077,26.7853,26.8077,10200.0
2012-04-17 14:35:00,35.89,35.91,35.89,35.91,5200.0,26.8077,26.8227,26.8077,26.8227,5200.0
2012-04-17 14:40:00,35.91,35.91,35.86,35.87,11200.0,26.8227,26.8227,26.7853,26.7928,11200.0
2012-04-17 14:45:00,35.87,35.88,35.85,35.86,7500.0,26.7928,26.8003,26.7778,26.7853,7500.0
2012-04-17 14:50:00,35.85,35.88,35.84,35.85,11200.0,26.7778,26.8003,26.7704,26.7778,11200.0
2012-04-17 14:55:00,35.84,35.88,35.84,35.88,5700.0,26.7704,26.8003,26.7704,26.8003,5700.0
2012-04-17 15:00:00,35.88,35.88,35.87,35.88,3600.0,26.8003,26.8003,26.7928,26.8003,3600.0
2012-04-17 15:05:00,35.88,35.89,35.84,35.85,10800.0,26.8003,26.8077,26.7704,26.7778,10800.0
2012-04-17 15:10:00,35.85,35.86,35.84,35.86,11800.0,26.7778,26.7853,26.7704,26.7853,11800.0
2012-04-17 15:15:00,35.86,35.87,35.85,35.87,7200.0,26.7853,26.7928,26.7778,26.7928,7200.0
2012-04-17 15:20:00,35.88,35.88,35.87,35.87,55600.0,26.8003,26.8003,26.7928,26.7928,55600.0
2012-04-17 15:25:00,35.87,35.88,35.86,35.88,18500.0,26.7928,26.8003,26.7853,26.8003,18500.0
2012-04-17 15:30:00,35.88,35.88,35.86,35.86,15000.0,26.8003,26.8003,26.7853,26.7853,15000.0
2012-04-17 15:35:00,35.85,35.87,35.85,35.87,8100.0,26.7778,26.7928,26.7778,26.7928,8100.0
2012-04-17 15:40:00,35.87,35.88,35.86,35.87,13800.0,26.7928,26.8003,26.7853,26.7928,13800.0
2012-04-17 15:45:00,35.88,35.89,35.83,35.84,28300.0,26.8003,26.8077,26.7629,26.7704,28300.0
2012-04-17 15:50:00,35.83,35.89,35.82,35.88,26500.0,26.7629,26.8077,26.7554,26.8003,26500.0
2012-04-17 15:55:00,35.87,35.88,35.85,35.85,37200.0,26.7928,26.8003,26.7778,26.7778,37200.0
2012-04-18 09:30:00,35.66,35.66,35.45,35.5,5300.0,26.6359,26.6359,26.4791,26.5164,5300.0
2012-04-18 09:35:00,35.5,35.6,35.49,35.56,10100.0,26.5164,26.5911,26.5089,26.5612,10100.0
2012-04-18 09:40:00,35.55,35.56,35.5,35.5,2300.0,26.5538,26.5612,26.5164,26.5164,2300.0
2012-04-18 09:45:00,35.5,35.58,35.49,35.58,5400.0,26.5164,26.5762,26.5089,26.5762,5400.0
2012-04-18 09:50:00,35.56,35.62,35.54,35.6,5100.0,26.5612,26.6061,26.5463,26.5911,5100.0
2012-04-18 09:55:00,35.6,35.69,35.6,35.66,15500.0,26.5911,26.6583,26.5911,26.6359,15500.0
2012-04-18 10:00:00,35.66,35.68,35.62,35.68,7600.0,26.6359,26.6509,26.6061,26.6509,7600.0
2012-04-18 10:05:00,35.69,35.74,35.67,35.74,4400.0,26.6583,26.6957,26.6434,26.6957,4400.0
2012-04-18 10:10:00,35.74,35.74,35.7,35.72,2200.0,26.6957,26.6957,26.6658,26.6807,2200.0
2012-04-18 10:15:00,35.73,35.77,35.72,35.76,8900.0,26.6882,26.7181,26.6807,26.7106,8900.0
2012-04-18 10:20:00,35.76,35.8,35.75,35.79,24800.0,26.7106,26.7405,26.7032,26.733,24800.0
2012-04-18 10:25:00,35.8,35.82,35.77,35.78,45700.0,26.7405,26.7554,26.7181,26.7256,45700.0
2012-04-18 10:30:00,35.78,35.78,35.72,35.75,11300.0,26.7256,26.7256,26.6807,26.7032,11300.0
2012-04-18 10:35:00,35.75,35.77,35.72,35.74,16500.0,26.7032,26.7181,26.6807,26.6957,16500.0
2012-04-18 10:40:00,35.75,35.76,35.74,35.75,10500.0,26.7032,26.7106,26.6957,26.7032,10500.0
2012-04-18 10:45:00,35.75,35.87,35.74,35.87,16000.0,26.7032,26.7928,26.6957,26.7928,16000.0
2012-04-18 10:50:00,35.86,35.91,35.86,35.9,10500.0,26.7853,26.8227,26.7853,26.8152,10500.0
2012-04-18 10:55:00,35.9,35.96,35.89,35.94,17000.0,26.8152,26.86,26.8077,26.8451,17000.0
2012-04-18 11:00:00,35.95,35.97,35.94,35.97,3400.0,26.8525,26.8675,26.8451,26.8675,3400.0
2012-04-18 11:05:00,35.96,35.96,35.87,35.87,13100.0,26.86,26.86,26.7928,26.7928,13100.0
2012-04-18 11:10:00,35.87,35.87,35.76,35.77,8200.0,26.7928,26.7928,26.7106,26.7181,8200.0
2012-04-18 11:15:00,35.76,35.77,35.73,35.77,6300.0,26.7106,26.7181,26.6882,26.7181,6300.0
2012-04-18 11:20:00,35.77,35.8,35.76,35.8,4200.0,26.7181,26.7405,26.7106,26.7405,4200.0
2012-04-18 11:25:00,35.8,35.8,35.78,35.8,3600.0,26.7405,26.7405,26.7256,26.7405,3600.0
2012-04-18 11:30:00,35.8,35.8,35.73,35.73,6700.0,26.7405,26.7405,26.6882,26.6882,6700.0
2012-04-18 11:35:00,35.74,35.76,35.73,35.75,2500.0,26.6957,26.7106,26.6882,26.7032,2500.0
2012-04-18 11:40:00,35.74,35.78,35.73,35.76,3800.0,26.6957,26.7256,26.6882,26.7106,3800.0
2012-04-18 11:45:00,35.75,35.77,35.74,35.77,2400.0,26.7032,26.7181,26.6957,26.7181,2400.0
2012-04-18 11:50:00,35.78,35.79,35.77,35.79,3100.0,26.7256,26.733,26.7181,26.733,3100.0
2012-04-18 11:55:00,35.79,35.81,35.78,35.8,2900.0,26.733,26.748,26.7256,26.7405,2900.0
2012-04-18 12:00:00,35.81,35.81,35.78,35.8,2900.0,26.748,26.748,26.7256,26.7405,2900.0
2012-04-18 12:05:00,35.8,35.82,35.79,35.79,2200.0,26.7405,26.7554,26.733,26.733,2200.0
2012-04-18 12:10:00,35.78,35.79,35.75,35.75,4200.0,26.7256,26.733,26.7032,26.7032,4200.0
2012-04-18 12:15:00,35.75,35.75,35.73,35.75,4600.0,26.7032,26.7032,26.6882,26.7032,4600.0
2012-04-18 12:20:00,35.75,35.75,35.74,35.75,3500.0,26.7032,26.7032,26.6957,26.7032,3500.0
2012-04-18 12:25:00,35.75,35.75,35.71,35.71,4700.0,26.7032,26.7032,26.6733,26.6733,4700.0
2012-04-18 12:30:00,35.72,35.73,35.72,35.72,1700.0,26.6807,26.6882,26.6807,26.6807,1700.0
2012-04-18 12:35:00,35.73,35.73,35.72,35.72,500.0,26.6882,26.6882,26.6807,26.6807,500.0
2012-04-18 12:40:00,35.73,35.73,35.72,35.72,1000.0,26.6882,26.6882,26.6807,26.6807,1000.0
2012-04-18 12:45:00,35.73,35.73,35.72,35.72,700.0,26.6882,26.6882,26.6807,26.6807,700.0
2012-04-18 12:50:00,35.72,35.73,35.7,35.71,2700.0,26.6807,26.6882,26.6658,26.6733,2700.0
2012-04-18 12:55:00,35.7,35.72,35.7,35.72,2700.0,26.6658,26.6807,26.6658,26.6807,2700.0
2012-04-18 13:00:00,35.72,35.72,35.72,35.72,600.0,26.6807,26.6807,26.6807,26.6807,600.0
2012-04-18 13:05:00,35.72,35.74,35.72,35.74,2100.0,26.6807,26.6957,26.6807,26.6957,2100.0
2012-04-18 13:10:00,35.74,35.74,35.73,35.74,600.0,26.6957,26.6957,26.6882,26.6957,600.0
2012-04-18 13:15:00,35.74,35.76,35.74,35.74,283800.0,26.6957,26.7106,26.6957,26.6957,283800.0
2012-04-18 13:20:00,35.75,35.75,35.74,35.75,1200.0,26.7032,26.7032,26.6957,26.7032,1200.0
2012-04-18 13:25:00,35.75,35.75,35.71,35.72,5700.0,26.7032,26.7032,26.6733,26.6807,5700.0
2012-04-18 13:30:00,35.72,35.73,35.7,35.7,5800.0,26.6807,26.6882,26.6658,26.6658,5800.0
2012-04-18 13:35:00,35.71,35.75,35.71,35.72,289000.0,26.6733,26.7032,26.6733,26.6807,289000.0
2012-04-18 13:40:00,35.72,35.75,35.72,35.75,6100.0,26.6807,26.7032,26.6807,26.7032,6100.0
2012-04-18 13:45:00,35.75,35.76,35.74,35.75,18800.0,26.7032,26.7106,26.6957,26.7032,18800.0
2012-04-18 13:50:00,35.76,35.77,35.75,35.75,1600.0,26.7106,26.7181,26.7032,26.7032,1600.0
2012-04-18 13:55:00,35.73,35.76,35.73,35.76,8300.0,26.6882,26.7106,26.6882,26.7106,8300.0
2012-04-18 14:00:00,35.76,35.77,35.75,35.75,17500.0,26.7106,26.7181,26.7032,26.7032,17500.0
2012-04-18 14:05:00,35.75,35.75,35.72,35.72,5000.0,26.7032,26.7032,26.6807,26.6807,5000.0
2012-04-18 14:10:00,35.72,35.72,35.69,35.7,7500.0,26.6807,26.6807,26.6583,26.6658,7500.0
2012-04-18 14:15:00,35.69,35.69,35.68,35.68,1600.0,26.6583,26.6583,26.6509,26.6509,1600.0
2012-04-18 14:20:00,35.69,35.75,35.69,35.74,8800.0,26.6583,26.7032,26.6583,26.6957,8800.0
2012-04-18 14:25:00,35.74,35.76,35.73,35.74,20400.0,26.6957,26.7106,26.6882,26.6957,20400.0
2012-04-18 14:30:00,35.75,35.75,35.73,35.73,7100.0,26.7032,26.7032,26.6882,26.6882,7100.0
2012-04-18 14:35:00,35.73,35.74,35.72,35.72,3200.0,26.6882,26.6957,26.6807,26.6807,3200.0
2012-04-18 14:40:00,35.73,35.76,35.72,35.75,7600.0,26.6882,26.7106,26.6807,26.7032,7600.0
2012-04-18 14:45:00,35.75,35.76,35.75,35.75,3500.0,26.7032,26.7106,26.7032,26.7032,3500.0
2012-04-18 14:50:00,35.75,35.76,35.73,35.73,4000.0,26.7032,26.7106,26.6882,26.6882,4000.0
2012-04-18 14:55:00,35.74,35.75,35.73,35.75,25000.0,26.6957,26.7032,26.6882,26.7032,25000.0
2012-04-18 15:00:00,35.75,35.75,35.74,35.75,31200.0,26.7032,26.7032,26.6957,26.7032,31200.0
2012-04-18 15:05:00,35.75,35.75,35.74,35.75,8600.0,26.7032,26.7032,26.6957,26.7032,8600.0
2012-04-18 15:10:00,35.75,35.75,35.71,35.75,7500.0,26.7032,26.7032,26.6733,26.7032,7500.0
2012-04-18 15:15:00,35.75,35.76,35.73,35.74,6200.0,26.7032,26.7106,26.6882,26.6957,6200.0
2012-04-18 15:20:00,35.73,35.78,35.73,35.78,7900.0,26.6882,26.7256,26.6882,26.7256,7900.0
2012-04-18 15:25:00,35.77,35.78,35.7,35.71,13500.0,26.7181,26.7256,26.6658,26.6733,13500.0
2012-04-18 15:30:00,35.72,35.74,35.72,35.72,4500.0,26.6807,26.6957,26.6807,26.6807,4500.0
2012-04-18 15:35:00,35.72,35.72,35.7,35.71,5200.0,26.6807,26.6807,26.6658,26.6733,5200.0
2012-04-18 15:40:00,35.72,35.72,35.69,35.7,7500.0,26.6807,26.6807,26.6583,26.6658,7500.0
2012-04-18 15:45:00,35.71,35.72,35.69,35.69,18500.0,26.6733,26.6807,26.6583,26.6583,18500.0
2012-04-18 15:50:00,35.69,35.7,35.67,35.67,14900.0,26.6583,26.6658,26.6434,26.6434,14900.0
2012-04-18 15:55:00,35.69,35.71,35.65,35.68,16700.0,26.6583,26.6733,26.6285,26.6509,16700.0
2012-04-19 09:30:00,35.69,35.85,35.69,35.81,6500.0,26.6583,26.7778,26.6583,26.748,6500.0
2012-04-19 09:35:00,35.79,35.84,35.78,35.81,4000.0,26.733,26.7704,26.7256,26.748,4000.0
2012-04-19 09:40:00,35.81,35.81,35.77,35.77,2200.0,26.748,26.748,26.7181,26.7181,2200.0
2012-04-19 09:45:00,35.74,35.87,35.74,35.87,4700.0,26.6957,26.7928,26.6957,26.7928,4700.0
2012-04-19 09:50:00,35.87,35.88,35.84,35.84,8000.0,26.7928,26.8003,26.7704,26.7704,8000.0
2012-04-19 09:55:00,35.85,35.88,35.85,35.88,2900.0,26.7778,26.8003,26.7778,26.8003,2900.0
2012-04-19 10:00:00,35.85,35.88,35.72,35.72,12800.0,26.7778,26.8003,26.6807,26.6807,12800.0
2012-04-19 10:05:00,35.71,35.72,35.67,35.7,4400.0,26.6733,26.6807,26.6434,26.6658,4400.0
2012-04-19 10:10:00,35.7,35.72,35.67,35.72,5200.0,26.6658,26.6807,26.6434,26.6807,5200.0
2012-04-19 10:15:00,35.71,35.74,35.7,35.73,8400.0,26.6733,26.6957,26.6658,26.6882,8400.0
2012-04-19 10:20:00,35.74,35.83,35.74,35.79,7800.0,26.6957,26.7629,26.6957,26.733,7800.0
2012-04-19 10:25:00,35.79,35.8,35.77,35.78,4700.0,26.733,26.7405,26.7181,26.7256,4700.0
2012-04-19 10:30:00,35.78,35.84,35.78,35.8,10000.0,26.7256,26.7704,26.7256,26.7405,10000.0
2012-04-19 10:35:00,35.8,35.94,35.8,35.89,18900.0,26.7405,26.8451,26.7405,26.8077,18900.0
2012-04-19 10:40:00,35.9,35.99,35.9,35.93,14500.0,26.8152,26.8824,26.8152,26.8376,14500.0
2012-04-19 10:45:00,35.94,35.96,35.93,35.96,5300.0,26.8451,26.86,26.8376,26.86,5300.0
2012-04-19 10:50:00,35.95,35.96,35.93,35.96,1600.0,26.8525,26.86,26.8376,26.86,1600.0
2012-04-19 10:55:00,35.97,36.0,35.95,35.98,7700.0,26.8675,26.8899,26.8525,26.8749,7700.0
2012-04-19 11:00:00,35.98,36.03,35.97,36.02,31900.0,26.8749,26.9123,26.8675,26.9048,31900.0
2012-04-19 11:05:00,36.01,36.04,36.0,36.01,8800.0,26.8974,26.9198,26.8899,26.8974,8800.0
2012-04-19 11:10:00,36.01,36.02,35.97,36.0,4400.0,26.8974,26.9048,26.8675,26.8899,4400.0
2012-04-19 11:15:00,35.99,36.06,35.99,36.0,3600.0,26.8824,26.9347,26.8824,26.8899,3600.0
2012-04-19 11:20:00,36.0,36.04,36.0,36.0,6700.0,26.8899,26.9198,26.8899,26.8899,6700.0
2012-04-19 11:25:00,36.0,36.01,35.99,35.99,26100.0,26.8899,26.8974,26.8824,26.8824,26100.0
2012-04-19 11:30:00,35.98,35.99,35.95,35.97,7000.0,26.8749,26.8824,26.8525,26.8675,7000.0
2012-04-19 11:35:00,35.95,36.03,35.95,36.02,18600.0,26.8525,26.9123,26.8525,26.9048,18600.0
2012-04-19 11:40:00,36.02,36.03,36.0,36.01,4000.0,26.9048,26.9123,26.8899,26.8974,4000.0
2012-04-19 11:45:00,36.01,36.06,35.98,36.06,6800.0,26.8974,26.9347,26.8749,26.9347,6800.0
2012-04-19 11:50:00,36.06,36.14,36.06,36.14,9100.0,26.9347,26.9945,26.9347,26.9945,9100.0
2012-04-19 11:55:00,36.13,36.17,36.12,36.16,17600.0,26.987,27.0169,26.9795,27.0094,17600.0
2012-04-19 12:00:00,36.15,36.16,36.04,36.05,6700.0,27.0019,27.0094,26.9198,26.9272,6700.0
2012-04-19 12:05:00,36.05,36.05,35.97,36.0,5500.0,26.9272,26.9272,26.8675,26.8899,5500.0
2012-04-19 12:10:00,36.0,36.02,35.94,36.0,10200.0,26.8899,26.9048,26.8451,26.8899,10200.0
2012-04-19 12:15:00,36.0,36.05,35.98,36.02,17600.0,26.8899,26.9272,26.8749,26.9048,17600.0
2012-04-19 12:20:00,36.03,36.04,36.02,36.02,4600.0,26.9123,26.9198,26.9048,26.9048,4600.0
2012-04-19 12:25:00,36.02,36.03,36.0,36.02,7200.0,26.9048,26.9123,26.8899,26.9048,7200.0
2012-04-19 12:30:00,36.02,36.06,36.0,36.05,11000.0,26.9048,26.9347,26.8899,26.9272,11000.0
2012-04-19 12:35:00,36.05,36.12,36.05,36.12,9600.0,26.9272,26.9795,26.9272,26.9795,9600.0
2012-04-19 12:40:00,36.12,36.12,36.08,36.09,16400.0,26.9795,26.9795,26.9496,26.9571,16400.0
2012-04-19 12:45:00,36.1,36.11,36.08,36.09,10700.0,26.9646,26.9721,26.9496,26.9571,10700.0
2012-04-19 12:50:00,36.09,36.11,36.07,36.09,4200.0,26.9571,26.9721,26.9422,26.9571,4200.0
2012-04-19 12:55:00,36.09,36.11,36.06,36.06,3900.0,26.9571,26.9721,26.9347,26.9347,3900.0
2012-04-19 13:00:00,36.06,36.06,36.02,36.02,14000.0,26.9347,26.9347,26.9048,26.9048,14000.0
2012-04-19 13:05:00,36.02,36.03,36.0,36.02,18400.0,26.9048,26.9123,26.8899,26.9048,18400.0
2012-04-19 13:10:00,36.02,36.02,35.97,36.0,26500.0,26.9048,26.9048,26.8675,26.8899,26500.0
2012-04-19 13:15:00,36.0,36.05,36.0,36.03,10200.0,26.8899,26.9272,26.8899,26.9123,10200.0
2012-04-19 13:20:00,36.02,36.05,35.99,36.02,11400.0,26.9048,26.9272,26.8824,26.9048,11400.0
2012-04-19 13:25:00,36.03,36.04,36.02,36.03,2900.0,26.9123,26.9198,26.9048,26.9123,2900.0
2012-04-19 13:30:00,36.02,36.06,36.02,36.05,11900.0,26.9048,26.9347,26.9048,26.9272,11900.0
2012-04-19 13:35:00,36.05,36.05,36.01,36.05,10400.0,26.9272,26.9272,26.8974,26.9272,10400.0
2012-04-19 13:40:00,36.05,36.07,36.05,36.06,4600.0,26.9272,26.9422,26.9272,26.9347,4600.0
2012-04-19 13:45:00,36.07,36.07,36.06,36.06,3000.0,26.9422,26.9422,26.9347,26.9347,3000.0
2012-04-19 13:50:00,36.06,36.08,36.04,36.05,11500.0,26.9347,26.9496,26.9198,26.9272,11500.0
2012-04-19 13:55:00,36.06,36.06,36.02,36.05,14800.0,26.9347,26.9347,26.9048,26.9272,14800.0
2012-04-19 14:00:00,36.05,36.08,36.05,36.06,7300.0,26.9272,26.9496,26.9272,26.9347,7300.0
2012-04-19 14:05:00,36.06,36.06,36.04,36.05,9400.0,26.9347,26.9347,26.9198,26.9272,9400.0
2012-04-19 14:10:00,36.06,36.09,36.04,36.09,16100.0,26.9347,26.9571,26.9198,26.9571,16100.0
2012-04-19 14:15:00,36.09,36.11,36.07,36.08,4600.0,26.9571,26.9721,26.9422,26.9496,4600.0
2012-04-19 14:20:00,36.09,36.11,36.05,36.11,9100.0,26.9571,26.9721,26.9272,26.9721,9100.0
2012-04-19 14:25:00,36.11,36.13,36.06,36.07,17900.0,26.9721,26.987,26.9347,26.9422,17900.0
2012-04-19 14:30:00,36.07,36.09,36.01,36.06,32900.0,26.9422,26.9571,26.8974,26.9347,32900.0
2012-04-19 14:35:00,36.06,36.08,36.03,36.07,11500.0,26.9347,26.9496,26.9123,26.9422,11500.0
2012-04-19 14:40:00,36.08,36.08,36.0,36.08,53800.0,26.9496,26.9496,26.8899,26.9496,53800.0
2012-04-19 14:45:00,36.08,36.09,36.04,36.08,6000.0,26.9496,26.9571,26.9198,26.9496,6000.0
2012-04-19 14:50:00,36.09,36.09,36.05,36.08,4300.0,26.9571,26.9571,26.9272,26.9496,4300.0
2012-04-19 14:55:00,36.08,36.09,36.06,36.07,2700.0,26.9496,26.9571,26.9347,26.9422,2700.0
2012-04-19 15:00:00,36.06,36.1,36.06,36.07,8400.0,26.9347,26.9646,26.9347,26.9422,8400.0
2012-04-19 15:05:00,36.07,36.07,36.05,36.05,6300.0,26.9422,26.9422,26.9272,26.9272,6300.0
2012-04-19 15:10:00,36.06,36.09,36.06,36.08,12900.0,26.9347,26.9571,26.9347,26.9496,12900.0
2012-04-19 15:15:00,36.08,36.1,36.08,36.1,10100.0,26.9496,26.9646,26.9496,26.9646,10100.0
2012-04-19 15:20:00,36.09,36.12,36.08,36.12,15300.0,26.9571,26.9795,26.9496,26.9795,15300.0
2012-04-19 15:25:00,36.11,36.17,36.11,36.16,16600.0,26.9721,27.0169,26.9721,27.0094,16600.0
2012-04-19 15:30:00,36.15,36.15,36.09,36.14,14400.0,27.0019,27.0019,26.9571,26.9945,14400.0
2012-04-19 15:35:00,36.14,36.18,36.12,36.18,11800.0,26.9945,27.0243,26.9795,27.0243,11800.0
2012-04-19 15:40:00,36.18,36.21,36.17,36.18,17400.0,27.0243,27.0467,27.0169,27.0243,17400.0
2012-04-19 15:45:00,36.17,36.23,36.16,36.23,33000.0,27.0169,27.0617,27.0094,27.0617,33000.0
2012-04-19 15:50:00,36.23,36.23,36.16,36.2,29600.0,27.0617,27.0617,27.0094,27.0393,29600.0
2012-04-19 15:55:00,36.19,36.22,36.18,36.21,53800.0,27.0318,27.0542,27.0243,27.0467,53800.0
2012-04-20 09:30:00,36.25,36.3,36.16,36.25,15800.0,27.0766,27.114,27.0094,27.0766,15800.0
2012-04-20 09:35:00,36.26,36.37,36.24,36.3,13600.0,27.0841,27.1663,27.0692,27.114,13600.0
2012-04-20 09:40:00,36.29,36.29,36.12,36.15,3600.0,27.1065,27.1065,26.9795,27.0019,3600.0
2012-04-20 09:45:00,36.11,36.2,36.11,36.15,7400.0,26.9721,27.0393,26.9721,27.0019,7400.0
2012-04-20 09:50:00,36.15,36.25,36.15,36.22,6300.0,27.0019,27.0766,27.0019,27.0542,6300.0
2012-04-20 09:55:00,36.21,36.21,36.15,36.19,4500.0,27.0467,27.0467,27.0019,27.0318,4500.0
2012-04-20 10:00:00,36.2,36.21,36.14,36.14,12900.0,27.0393,27.0467,26.9945,26.9945,12900.0
2012-04-20 10:05:00,36.13,36.18,36.13,36.17,5400.0,26.987,27.0243,26.987,27.0169,5400.0
2012-04-20 10:10:00,36.16,36.17,36.15,36.17,2800.0,27.0094,27.0169,27.0019,27.0169,2800.0
2012-04-20 10:15:00,36.17,36.19,36.15,36.18,3400.0,27.0169,27.0318,27.0019,27.0243,3400.0
2012-04-20 10:20:00,36.16,36.22,36.16,36.22,7500.0,27.0094,27.0542,27.0094,27.0542,7500.0
2012-04-20 10:25:00,36.21,36.28,36.21,36.27,18800.0,27.0467,27.099,27.0467,27.0916,18800.0
2012-04-20 10:30:00,36.28,36.31,36.27,36.27,7100.0,27.099,27.1214,27.0916,27.0916,7100.0
2012-04-20 10:35:00,36.28,36.31,36.26,36.3,5400.0,27.099,27.1214,27.0841,27.114,5400.0
2012-04-20 10:40:00,36.3,36.32,36.29,36.32,9100.0,27.114,27.1289,27.1065,27.1289,9100.0
2012-04-20 10:45:00,36.33,36.34,36.31,36.34,2100.0,27.1364,27.1438,27.1214,27.1438,2100.0
2012-04-20 10:50:00,36.34,36.36,36.31,36.34,7100.0,27.1438,27.1588,27.1214,27.1438,7100.0
2012-04-20 10:55:00,36.34,36.35,36.31,36.32,8500.0,27.1438,27.1513,27.1214,27.1289,8500.0
2012-04-20 11:00:00,36.32,36.36,36.3,36.33,17400.0,27.1289,27.1588,27.114,27.1364,17400.0
2012-04-20 11:05:00,36.32,36.37,36.31,36.36,7600.0,27.1289,27.1663,27.1214,27.1588,7600.0
2012-04-20 11:10:00,36.35,36.36,36.3,36.3,5300.0,27.1513,27.1588,27.114,27.114,5300.0
2012-04-20 11:15:00,36.3,36.36,36.3,36.34,29800.0,27.114,27.1588,27.114,27.1438,29800.0
2012-04-20 11:20:00,36.34,36.35,36.31,36.31,14900.0,27.1438,27.1513,27.1214,27.1214,14900.0
2012-04-20 11:25:00,36.31,36.34,36.3,36.33,11500.0,27.1214,27.1438,27.114,27.1364,11500.0
2012-04-20 11:30:00,36.33,36.36,36.32,36.36,6300.0,27.1364,27.1588,27.1289,27.1588,6300.0
2012-04-20 11:35:00,36.36,36.37,36.33,36.33,8900.0,27.1588,27.1663,27.1364,27.1364,8900.0
2012-04-20 11:40:00,36.34,36.36,36.32,36.36,9900.0,27.1438,27.1588,27.1289,27.1588,9900.0
2012-04-20 11:45:00,36.36,36.38,36.35,36.38,2600.0,27.1588,27.1737,27.1513,27.1737,2600.0
2012-04-20 11:50:00,36.37,36.39,36.33,36.36,20200.0,27.1663,27.1812,27.1364,27.1588,20200.0
2012-04-20 11:55:00,36.36,36.36,36.33,36.36,10200.0,27.1588,27.1588,27.1364,27.1588,10200.0
2012-04-20 12:00:00,36.36,36.4,36.36,36.4,5500.0,27.1588,27.1887,27.1588,27.1887,5500.0
2012-04-20 12:05:00,36.41,36.43,36.4,36.43,8200.0,27.1961,27.2111,27.1887,27.2111,8200.0
2012-04-20 12:10:00,36.43,36.46,36.42,36.46,4400.0,27.2111,27.2335,27.2036,27.2335,4400.0
2012-04-20 12:15:00,36.45,36.45,36.39,36.41,9700.0,27.226,27.226,27.1812,27.1961,9700.0
2012-04-20 12:20:00,36.41,36.42,36.37,36.42,10000.0,27.1961,27.2036,27.1663,27.2036,10000.0
2012-04-20 12:25:00,36.42,36.42,36.4,36.41,4900.0,27.2036,27.2036,27.1887,27.1961,4900.0
2012-04-20 12:30:00,36.41,36.41,36.38,36.38,2800.0,27.1961,27.1961,27.1737,27.1737,2800.0
2012-04-20 12:35:00,36.39,36.39,36.37,36.37,3700.0,27.1812,27.1812,27.1663,27.1663,3700.0
2012-04-20 12:40:00,36.38,36.38,36.33,36.33,5500.0,27.1737,27.1737,27.1364,27.1364,5500.0
2012-04-20 12:45:00,36.32,36.33,36.32,36.32,1900.0,27.1289,27.1364,27.1289,27.1289,1900.0
2012-04-20 12:50:00,36.32,36.35,36.32,36.35,4700.0,27.1289,27.1513,27.1289,27.1513,4700.0
2012-04-20 12:55:00,36.35,36.35,36.33,36.35,7200.0,27.1513,27.1513,27.1364,27.1513,7200.0
2012-04-20 13:00:00,36.35,36.35,36.35,36.35,400.0,27.1513,27.1513,27.1513,27.1513,400.0
2012-04-20 13:05:00,36.35,36.36,36.35,36.36,13200.0,27.1513,27.1588,27.1513,27.1588,13200.0
2012-04-20 13:10:00,36.36,36.36,36.36,36.36,1200.0,27.1588,27.1588,27.1588,27.1588,1200.0
2012-04-20 13:15:00,36.35,36.37,36.35,36.36,6400.0,27.1513,27.1663,27.1513,27.1588,6400.0
2012-04-20 13:20:00,36.36,36.36,36.35,36.35,3200.0,27.1588,27.1588,27.1513,27.1513,3200.0
2012-04-20 13:25:00,36.36,36.36,36.36,36.36,4500.0,27.1588,27.1588,27.1588,27.1588,4500.0
2012-04-20 13:30:00,36.36,36.36,36.33,36.33,5500.0,27.1588,27.1588,27.1364,27.1364,5500.0
2012-04-20 13:35:00,36.33,36.36,36.33,36.36,4000.0,27.1364,27.1588,27.1364,27.1588,4000.0
2012-04-20 13:40:00,36.36,36.36,36.34,36.35,3600.0,27.1588,27.1588,27.1438,27.1513,3600.0
2012-04-20 13:45:00,36.34,36.34,36.33,36.34,1300.0,27.1438,27.1438,27.1364,27.1438,1300.0
2012-04-20 13:50:00,36.34,36.34,36.28,36.31,9400.0,27.1438,27.1438,27.099,27.1214,9400.0
2012-04-20 13:55:00,36.3,36.31,36.29,36.31,6800.0,27.114,27.1214,27.1065,27.1214,6800.0
2012-04-20 14:00:00,36.31,36.31,36.31,36.31,100.0,27.1214,27.1214,27.1214,27.1214,100.0
2012-04-20 14:05:00,36.31,36.31,36.27,36.29,16500.0,27.1214,27.1214,27.0916,27.1065,16500.0
2012-04-20 14:10:00,36.28,36.35,36.28,36.35,6500.0,27.099,27.1513,27.099,27.1513,6500.0
2012-04-20 14:15:00,36.35,36.35,36.32,36.32,3400.0,27.1513,27.1513,27.1289,27.1289,3400.0
2012-04-20 14:20:00,36.33,36.33,36.32,36.33,1500.0,27.1364,27.1364,27.1289,27.1364,1500.0
2012-04-20 14:25:00,36.34,36.37,36.34,36.36,15100.0,27.1438,27.1663,27.1438,27.1588,15100.0
2012-04-20 14:30:00,36.36,36.36,36.34,36.34,6600.0,27.1588,27.1588,27.1438,27.1438,6600.0
2012-04-20 14:35:00,36.33,36.35,36.33,36.35,5500.0,27.1364,27.1513,27.1364,27.1513,5500.0
2012-04-20 14:40:00,36.35,36.36,36.33,36.34,5700.0,27.1513,27.1588,27.1364,27.1438,5700.0
2012-04-20 14:45:00,36.34,36.37,36.34,36.36,11200.0,27.1438,27.1663,27.1438,27.1588,11200.0
2012-04-20 14:50:00,36.35,36.36,36.35,36.36,3200.0,27.1513,27.1588,27.1513,27.1588,3200.0
2012-04-20 14:55:00,36.36,36.36,36.34,36.35,6000.0,27.1588,27.1588,27.1438,27.1513,6000.0
2012-04-20 15:00:00,36.35,36.37,36.34,36.36,10900.0,27.1513,27.1663,27.1438,27.1588,10900.0
2012-04-20 15:05:00,36.36,36.37,36.34,36.34,22000.0,27.1588,27.1663,27.1438,27.1438,22000.0
2012-04-20 15:10:00,36.34,36.38,36.34,36.38,5600.0,27.1438,27.1737,27.1438,27.1737,5600.0
2012-04-20 15:15:00,36.37,36.4,36.37,36.39,7500.0,27.1663,27.1887,27.1663,27.1812,7500.0
2012-04-20 15:20:00,36.39,36.39,36.34,36.36,14500.0,27.1812,27.1812,27.1438,27.1588,14500.0
2012-04-20 15:25:00,36.36,36.39,36.33,36.39,10100.0,27.1588,27.1812,27.1364,27.1812,10100.0
2012-04-20 15:30:00,36.39,36.41,36.38,36.38,18400.0,27.1812,27.1961,27.1737,27.1737,18400.0
2012-04-20 15:35:00,36.37,36.38,36.35,36.38,10400.0,27.1663,27.1737,27.1513,27.1737,10400.0
2012-04-20 15:40:00,36.39,36.39,36.35,36.37,14700.0,27.1812,27.1812,27.1513,27.1663,14700.0
2012-04-20 15:45:00,36.37,36.41,36.37,36.39,17400.0,27.1663,27.1961,27.1663,27.1812,17400.0
2012-04-20 15:50:00,36.39,36.4,36.39,36.4,17000.0,27.1812,27.1887,27.1812,27.1887,17000.0
2012-04-20 15:55:00,36.39,36.41,36.37,36.39,83500.0,27.1812,27.1961,27.1663,27.1812,83500.0
2012-04-23 09:30:00,36.09,36.13,35.91,36.13,11400.0,26.9571,26.987,26.8227,26.987,11400.0
2012-04-23 09:35:00,36.06,36.09,36.02,36.04,3300.0,26.9347,26.9571,26.9048,26.9198,3300.0
2012-04-23 09:40:00,36.05,36.1,36.04,36.06,11700.0,26.9272,26.9646,26.9198,26.9347,11700.0
2012-04-23 09:45:00,36.08,36.09,36.01,36.08,5700.0,26.9496,26.9571,26.8974,26.9496,5700.0
2012-04-23 09:50:00,36.07,36.09,36.01,36.04,7700.0,26.9422,26.9571,26.8974,26.9198,7700.0
2012-04-23 09:55:00,36.06,36.08,36.02,36.06,6800.0,26.9347,26.9496,26.9048,26.9347,6800.0
2012-04-23 10:00:00,36.06,36.08,36.02,36.04,8100.0,26.9347,26.9496,26.9048,26.9198,8100.0
2012-04-23 10:05:00,36.04,36.04,35.95,35.95,4200.0,26.9198,26.9198,26.8525,26.8525,4200.0
2012-04-23 10:10:00,35.95,36.03,35.95,36.02,10300.0,26.8525,26.9123,26.8525,26.9048,10300.0
2012-04-23 10:15:00,36.03,36.05,35.95,35.97,6500.0,26.9123,26.9272,26.8525,26.8675,6500.0
2012-04-23 10:20:00,35.95,36.02,35.95,36.01,5500.0,26.8525,26.9048,26.8525,26.8974,5500.0
2012-04-23 10:25:00,35.99,36.0,35.96,35.97,4800.0,26.8824,26.8899,26.86,26.8675,4800.0
2012-04-23 10:30:00,35.97,36.0,35.94,35.98,12000.0,26.8675,26.8899,26.8451,26.8749,12000.0
2012-04-23 10:35:00,35.98,36.03,35.97,36.01,9700.0,26.8749,26.9123,26.8675,26.8974,9700.0
2012-04-23 10:40:00,36.03,36.04,36.01,36.01,5600.0,26.9123,26.9198,26.8974,26.8974,5600.0
2012-04-23 10:45:00,36.0,36.05,35.99,36.04,18900.0,26.8899,26.9272,26.8824,26.9198,18900.0
2012-04-23 10:50:00,36.03,36.04,36.0,36.01,21200.0,26.9123,26.9198,26.8899,26.8974,21200.0
2012-04-23 10:55:00,36.03,36.04,36.01,36.01,5000.0,26.9123,26.9198,26.8974,26.8974,5000.0
2012-04-23 11:00:00,36.01,36.02,35.98,36.0,25300.0,26.8974,26.9048,26.8749,26.8899,25300.0
2012-04-23 11:05:00,35.99,36.0,35.99,36.0,3800.0,26.8824,26.8899,26.8824,26.8899,3800.0
2012-04-23 11:10:00,36.01,36.02,35.98,36.02,6700.0,26.8974,26.9048,26.8749,26.9048,6700.0
2012-04-23 11:15:00,36.01,36.01,35.96,35.98,9400.0,26.8974,26.8974,26.86,26.8749,9400.0
2012-04-23 11:20:00,35.98,36.0,35.96,35.97,9000.0,26.8749,26.8899,26.86,26.8675,9000.0
2012-04-23 11:25:00,35.96,36.0,35.96,35.96,4100.0,26.86,26.8899,26.86,26.86,4100.0
2012-04-23 11:30:00,35.96,35.97,35.94,35.94,2000.0,26.86,26.8675,26.8451,26.8451,2000.0
2012-04-23 11:35:00,35.94,35.95,35.9,35.9,3600.0,26.8451,26.8525,26.8152,26.8152,3600.0
2012-04-23 11:40:00,35.92,35.92,35.91,35.92,800.0,26.8301,26.8301,26.8227,26.8301,800.0
2012-04-23 11:45:00,35.93,35.93,35.91,35.91,7100.0,26.8376,26.8376,26.8227,26.8227,7100.0
2012-04-23 11:50:00,35.91,35.93,35.9,35.9,2900.0,26.8227,26.8376,26.8152,26.8152,2900.0
2012-04-23 11:55:00,35.9,35.92,35.89,35.91,4200.0,26.8152,26.8301,26.8077,26.8227,4200.0
2012-04-23 12:00:00,35.91,35.93,35.91,35.91,3100.0,26.8227,26.8376,26.8227,26.8227,3100.0
2012-04-23 12:05:00,35.91,35.95,35.91,35.94,5700.0,26.8227,26.8525,26.8227,26.8451,5700.0
2012-04-23 12:10:00,35.93,35.94,35.93,35.93,1700.0,26.8376,26.8451,26.8376,26.8376,1700.0
2012-04-23 12:15:00,35.94,35.98,35.94,35.98,3400.0,26.8451,26.8749,26.8451,26.8749,3400.0
2012-04-23 12:20:00,35.97,35.99,35.95,35.99,4700.0,26.8675,26.8824,26.8525,26.8824,4700.0
2012-04-23 12:25:00,35.99,36.02,35.99,36.02,5300.0,26.8824,26.9048,26.8824,26.9048,5300.0
2012-04-23 12:30:00,36.01,36.01,36.0,36.0,1600.0,26.8974,26.8974,26.8899,26.8899,1600.0
2012-04-23 12:35:00,36.01,36.02,35.99,35.99,6400.0,26.8974,26.9048,26.8824,26.8824,6400.0
2012-04-23 12:40:00,35.99,36.0,35.98,35.99,4800.0,26.8824,26.8899,26.8749,26.8824,4800.0
2012-04-23 12:45:00,35.99,35.99,35.96,35.96,3300.0,26.8824,26.8824,26.86,26.86,3300.0
2012-04-23 12:50:00,35.97,35.98,35.97,35.97,1800.0,26.8675,26.8749,26.8675,26.8675,1800.0
2012-04-23 12:55:00,35.98,36.0,35.97,35.98,5700.0,26.8749,26.8899,26.8675,26.8749,5700.0
2012-04-23 13:00:00,35.98,36.0,35.97,35.98,5600.0,26.8749,26.8899,26.8675,26.8749,5600.0
2012-04-23 13:05:00,35.98,35.99,35.97,35.97,2000.0,26.8749,26.8824,26.8675,26.8675,2000.0
2012-04-23 13:10:00,35.97,36.01,35.97,36.0,5200.0,26.8675,26.8974,26.8675,26.8899,5200.0
2012-04-23 13:15:00,36.0,36.02,35.99,36.01,5200.0,26.8899,26.9048,26.8824,26.8974,5200.0
2012-04-23 13:20:00,36.02,36.03,36.0,36.03,4300.0,26.9048,26.9123,26.8899,26.9123,4300.0
2012-04-23 13:25:00,36.03,36.03,36.0,36.01,3200.0,26.9123,26.9123,26.8899,26.8974,3200.0
2012-04-23 13:30:00,36.02,36.03,36.02,36.02,2700.0,26.9048,26.9123,26.9048,26.9048,2700.0
2012-04-23 13:35:00,36.03,36.05,36.02,36.05,3200.0,26.9123,26.9272,26.9048,26.9272,3200.0
2012-04-23 13:40:00,36.06,36.09,36.06,36.08,2500.0,26.9347,26.9571,26.9347,26.9496,2500.0
2012-04-23 13:45:00,36.07,36.07,36.04,36.05,4100.0,26.9422,26.9422,26.9198,26.9272,4100.0
2012-04-23 13:50:00,36.06,36.09,36.06,36.08,2800.0,26.9347,26.9571,26.9347,26.9496,2800.0
2012-04-23 13:55:00,36.09,36.11,36.09,36.09,1600.0,26.9571,26.9721,26.9571,26.9571,1600.0
2012-04-23 14:00:00,36.09,36.09,36.04,36.07,6000.0,26.9571,26.9571,26.9198,26.9422,6000.0
2012-04-23 14:05:00,36.07,36.08,36.05,36.08,5600.0,26.9422,26.9496,26.9272,26.9496,5600.0
2012-04-23 14:10:00,36.08,36.13,36.08,36.12,6800.0,26.9496,26.987,26.9496,26.9795,6800.0
2012-04-23 14:15:00,36.11,36.13,36.11,36.12,3600.0,26.9721,26.987,26.9721,26.9795,3600.0
2012-04-23 14:20:00,36.12,36.19,36.12,36.13,13600.0,26.9795,27.0318,26.9795,26.987,13600.0
2012-04-23 14:25:00,36.14,36.15,36.13,36.15,2100.0,26.9945,27.0019,26.987,27.0019,2100.0
2012-04-23 14:30:00,36.16,36.2,36.16,36.2,5400.0,27.0094,27.0393,27.0094,27.0393,5400.0
2012-04-23 14:35:00,36.2,36.21,36.19,36.21,4400.0,27.0393,27.0467,27.0318,27.0467,4400.0
2012-04-23 14:40:00,36.2,36.2,36.18,36.18,3400.0,27.0393,27.0393,27.0243,27.0243,3400.0
2012-04-23 14:45:00,36.18,36.19,36.13,36.15,10700.0,27.0243,27.0318,26.987,27.0019,10700.0
2012-04-23 14:50:00,36.15,36.16,36.14,36.16,5200.0,27.0019,27.0094,26.9945,27.0094,5200.0
2012-04-23 14:55:00,36.16,36.16,36.12,36.12,4600.0,27.0094,27.0094,26.9795,26.9795,4600.0
2012-04-23 15:00:00,36.12,36.14,36.11,36.12,10700.0,26.9795,26.9945,26.9721,26.9795,10700.0
2012-04-23 15:05:00,36.13,36.15,36.1,36.12,9700.0,26.987,27.0019,26.9646,26.9795,9700.0
2012-04-23 15:10:00,36.12,36.16,36.12,36.15,7000.0,26.9795,27.0094,26.9795,27.0019,7000.0
2012-04-23 15:15:00,36.15,36.17,36.14,36.17,5300.0,27.0019,27.0169,26.9945,27.0169,5300.0
2012-04-23 15:20:00,36.17,36.18,36.13,36.15,9100.0,27.0169,27.0243,26.987,27.0019,9100.0
2012-04-23 15:25:00,36.15,36.16,36.13,36.14,10200.0,27.0019,27.0094,26.987,26.9945,10200.0
2012-04-23 15:30:00,36.14,36.15,36.12,36.13,19500.0,26.9945,27.0019,26.9795,26.987,19500.0
2012-04-23 15:35:00,36.13,36.16,36.13,36.16,19400.0,26.987,27.0094,26.987,27.0094,19400.0
2012-04-23 15:40:00,36.15,36.2,36.15,36.2,8600.0,27.0019,27.0393,27.0019,27.0393,8600.0
2012-04-23 15:45:00,36.19,36.19,36.16,36.16,14700.0,27.0318,27.0318,27.0094,27.0094,14700.0
2012-04-23 15:50:00,36.16,36.25,36.16,36.23,18000.0,27.0094,27.0766,27.0094,27.0617,18000.0
2012-04-23 15:55:00,36.22,36.29,36.21,36.28,71500.0,27.0542,27.1065,27.0467,27.099,71500.0
2012-04-24 09:30:00,36.31,36.4,36.31,36.35,6400.0,27.1214,27.1887,27.1214,27.1513,6400.0
2012-04-24 09:35:00,36.37,36.37,36.35,36.35,800.0,27.1663,27.1663,27.1513,27.1513,800.0
2012-04-24 09:40:00,36.34,36.35,36.24,36.26,2900.0,27.1438,27.1513,27.0692,27.0841,2900.0
2012-04-24 09:45:00,36.3,36.35,36.3,36.32,500.0,27.114,27.1513,27.114,27.1289,500.0
2012-04-24 09:50:00,36.31,36.34,36.29,36.32,4400.0,27.1214,27.1438,27.1065,27.1289,4400.0
2012-04-24 09:55:00,36.34,36.35,36.31,36.31,2200.0,27.1438,27.1513,27.1214,27.1214,2200.0
2012-04-24 10:00:00,36.3,36.36,36.29,36.36,3600.0,27.114,27.1588,27.1065,27.1588,3600.0
2012-04-24 10:05:00,36.35,36.43,36.34,36.38,7800.0,27.1513,27.2111,27.1438,27.1737,7800.0
2012-04-24 10:10:00,36.39,36.39,36.34,36.34,3900.0,27.1812,27.1812,27.1438,27.1438,3900.0
2012-04-24 10:15:00,36.36,36.36,36.35,36.35,3400.0,27.1588,27.1588,27.1513,27.1513,3400.0
2012-04-24 10:20:00,36.35,36.36,36.33,36.35,2800.0,27.1513,27.1588,27.1364,27.1513,2800.0
2012-04-24 10:25:00,36.36,36.37,36.35,36.37,2500.0,27.1588,27.1663,27.1513,27.1663,2500.0
2012-04-24 10:30:00,36.39,36.41,36.39,36.4,3400.0,27.1812,27.1961,27.1812,27.1887,3400.0
2012-04-24 10:35:00,36.39,36.39,36.37,36.37,4500.0,27.1812,27.1812,27.1663,27.1663,4500.0
2012-04-24 10:40:00,36.37,36.43,36.37,36.41,3200.0,27.1663,27.2111,27.1663,27.1961,3200.0
2012-04-24 10:45:00,36.42,36.43,36.42,36.43,2400.0,27.2036,27.2111,27.2036,27.2111,2400.0
2012-04-24 10:50:00,36.43,36.43,36.41,36.42,4200.0,27.2111,27.2111,27.1961,27.2036,4200.0
2012-04-24 10:55:00,36.41,36.41,36.37,36.38,3000.0,27.1961,27.1961,27.1663,27.1737,3000.0
2012-04-24 11:00:00,36.37,36.4,36.37,36.37,4400.0,27.1663,27.1887,27.1663,27.1663,4400.0
2012-04-24 11:05:00,36.36,36.37,36.32,36.36,7400.0,27.1588,27.1663,27.1289,27.1588,7400.0
2012-04-24 11:10:00,36.35,36.43,36.35,36.43,5600.0,27.1513,27.2111,27.1513,27.2111,5600.0
2012-04-24 11:15:00,36.45,36.47,36.44,36.45,4400.0,27.226,27.241,27.2185,27.226,4400.0
2012-04-24 11:20:00,36.45,36.45,36.44,36.45,600.0,27.226,27.226,27.2185,27.226,600.0
2012-04-24 11:25:00,36.44,36.47,36.44,36.45,3800.0,27.2185,27.241,27.2185,27.226,3800.0
2012-04-24 11:30:00,36.44,36.44,36.41,36.41,3700.0,27.2185,27.2185,27.1961,27.1961,3700.0
2012-04-24 11:35:00,36.41,36.41,36.37,36.38,2300.0,27.1961,27.1961,27.1663,27.1737,2300.0
2012-04-24 11:40:00,36.39,36.41,36.37,36.4,16600.0,27.1812,27.1961,27.1663,27.1887,16600.0
2012-04-24 11:45:00,36.4,36.4,36.35,36.35,4900.0,27.1887,27.1887,27.1513,27.1513,4900.0
2012-04-24 11:50:00,36.37,36.37,36.35,36.35,3000.0,27.1663,27.1663,27.1513,27.1513,3000.0
2012-04-24 11:55:00,36.36,36.36,36.32,36.33,5700.0,27.1588,27.1588,27.1289,27.1364,5700.0
2012-04-24 12:00:00,36.33,36.35,36.32,36.34,6000.0,27.1364,27.1513,27.1289,27.1438,6000.0
2012-04-24 12:05:00,36.35,36.37,36.34,36.35,8900.0,27.1513,27.1663,27.1438,27.1513,8900.0
2012-04-24 12:10:00,36.35,36.37,36.34,36.37,1600.0,27.1513,27.1663,27.1438,27.1663,1600.0
2012-04-24 12:15:00,36.36,36.36,36.34,36.36,3500.0,27.1588,27.1588,27.1438,27.1588,3500.0
2012-04-24 12:20:00,36.37,36.39,36.35,36.37,6800.0,27.1663,27.1812,27.1513,27.1663,6800.0
2012-04-24 12:25:00,36.35,36.38,36.35,36.35,5200.0,27.1513,27.1737,27.1513,27.1513,5200.0
2012-04-24 12:30:00,36.34,36.34,36.32,36.34,5200.0,27.1438,27.1438,27.1289,27.1438,5200.0
2012-04-24 12:35:00,36.33,36.34,36.29,36.32,7800.0,27.1364,27.1438,27.1065,27.1289,7800.0
2012-04-24 12:40:00,36.33,36.33,36.3,36.33,3800.0,27.1364,27.1364,27.114,27.1364,3800.0
2012-04-24 12:45:00,36.34,36.34,36.34,36.34,1000.0,27.1438,27.1438,27.1438,27.1438,1000.0
2012-04-24 12:50:00,36.34,36.35,36.32,36.33,4000.0,27.1438,27.1513,27.1289,27.1364,4000.0
2012-04-24 12:55:00,36.32,36.33,36.32,36.32,800.0,27.1289,27.1364,27.1289,27.1289,800.0
2012-04-24 13:00:00,36.32,36.32,36.31,36.31,700.0,27.1289,27.1289,27.1214,27.1214,700.0
2012-04-24 13:05:00,36.32,36.35,36.32,36.33,13800.0,27.1289,27.1513,27.1289,27.1364,13800.0
2012-04-24 13:10:00,36.33,36.34,36.33,36.34,2000.0,27.1364,27.1438,27.1364,27.1438,2000.0
2012-04-24 13:15:00,36.34,36.34,36.33,36.33,2000.0,27.1438,27.1438,27.1364,27.1364,2000.0
2012-04-24 13:20:00,36.33,36.34,36.33,36.34,3400.0,27.1364,27.1438,27.1364,27.1438,3400.0
2012-04-24 13:25:00,36.34,36.34,36.33,36.34,2600.0,27.1438,27.1438,27.1364,27.1438,2600.0
2012-04-24 13:30:00,36.33,36.35,36.33,36.35,4100.0,27.1364,27.1513,27.1364,27.1513,4100.0
2012-04-24 13:35:00,36.35,36.37,36.35,36.36,2100.0,27.1513,27.1663,27.1513,27.1588,2100.0
2012-04-24 13:40:00,36.36,36.36,36.3,36.3,5100.0,27.1588,27.1588,27.114,27.114,5100.0
2012-04-24 13:45:00,36.3,36.32,36.3,36.32,9700.0,27.114,27.1289,27.114,27.1289,9700.0
2012-04-24 13:50:00,36.32,36.32,36.28,36.28,4500.0,27.1289,27.1289,27.099,27.099,4500.0
2012-04-24 13:55:00,36.28,36.28,36.27,36.27,5100.0,27.099,27.099,27.0916,27.0916,5100.0
2012-04-24 14:00:00,36.27,36.28,36.27,36.28,4400.0,27.0916,27.099,27.0916,27.099,4400.0
2012-04-24 14:05:00,36.29,36.31,36.29,36.3,9400.0,27.1065,27.1214,27.1065,27.114,9400.0
2012-04-24 14:10:00,36.3,36.3,36.29,36.29,5700.0,27.114,27.114,27.1065,27.1065,5700.0
2012-04-24 14:15:00,36.28,36.29,36.27,36.29,1300.0,27.099,27.1065,27.0916,27.1065,1300.0
2012-04-24 14:20:00,36.29,36.3,36.28,36.28,1600.0,27.1065,27.114,27.099,27.099,1600.0
2012-04-24 14:25:00,36.29,36.29,36.21,36.26,9500.0,27.1065,27.1065,27.0467,27.0841,9500.0
2012-04-24 14:30:00,36.27,36.29,36.26,36.26,8400.0,27.0916,27.1065,27.0841,27.0841,8400.0
2012-04-24 14:35:00,36.26,36.29,36.26,36.29,4600.0,27.0841,27.1065,27.0841,27.1065,4600.0
2012-04-24 14:40:00,36.29,36.3,36.28,36.29,4300.0,27.1065,27.114,27.099,27.1065,4300.0
2012-04-24 14:45:00,36.29,36.29,36.27,36.28,3300.0,27.1065,27.1065,27.0916,27.099,3300.0
2012-04-24 14:50:00,36.29,36.3,36.28,36.29,3600.0,27.1065,27.114,27.099,27.1065,3600.0
2012-04-24 14:55:00,36.29,36.31,36.29,36.3,4600.0,27.1065,27.1214,27.1065,27.114,4600.0
2012-04-24 15:00:00,36.3,36.3,36.27,36.29,10100.0,27.114,27.114,27.0916,27.1065,10100.0
2012-04-24 15:05:00,36.29,36.31,36.28,36.31,7600.0,27.1065,27.1214,27.099,27.1214,7600.0
2012-04-24 15:10:00,36.3,36.35,36.3,36.35,7200.0,27.114,27.1513,27.114,27.1513,7200.0
2012-04-24 15:15:00,36.34,36.39,36.32,36.38,14000.0,27.1438,27.1812,27.1289,27.1737,14000.0
2012-04-24 15:20:00,36.38,36.42,36.38,36.42,11300.0,27.1737,27.2036,27.1737,27.2036,11300.0
2012-04-24 15:25:00,36.42,36.42,36.39,36.39,7100.0,27.2036,27.2036,27.1812,27.1812,7100.0
2012-04-24 15:30:00,36.4,36.46,36.4,36.44,13000.0,27.1887,27.2335,27.1887,27.2185,13000.0
2012-04-24 15:35:00,36.44,36.47,36.43,36.46,11000.0,27.2185,27.241,27.2111,27.2335,11000.0
2012-04-24 15:40:00,36.45,36.46,36.44,36.45,6200.0,27.226,27.2335,27.2185,27.226,6200.0
2012-04-24 15:45:00,36.44,36.46,36.44,36.44,11500.0,27.2185,27.2335,27.2185,27.2185,11500.0
2012-04-24 15:50:00,36.43,36.43,36.4,36.41,8100.0,27.2111,27.2111,27.1887,27.1961,8100.0
2012-04-24 15:55:00,36.41,36.5,36.41,36.48,36500.0,27.1961,27.2634,27.1961,27.2484,36500.0
2012-04-25 09:30:00,36.59,36.7,36.5,36.58,40900.0,27.3306,27.4127,27.2634,27.3231,40900.0
2012-04-25 09:35:00,36.57,36.62,36.55,36.58,13300.0,27.3156,27.353,27.3007,27.3231,13300.0
2012-04-25 09:40:00,36.6,36.76,36.58,36.76,14000.0,27.3381,27.4576,27.3231,27.4576,14000.0
2012-04-25 09:45:00,36.76,36.79,36.75,36.79,3800.0,27.4576,27.48,27.4501,27.48,3800.0
2012-04-25 09:50:00,36.8,36.85,36.71,36.74,10700.0,27.4874,27.5248,27.4202,27.4426,10700.0
2012-04-25 09:55:00,36.74,36.77,36.72,36.77,8500.0,27.4426,27.465,27.4277,27.465,8500.0
2012-04-25 10:00:00,36.78,36.79,36.75,36.75,3600.0,27.4725,27.48,27.4501,27.4501,3600.0
2012-04-25 10:05:00,36.72,36.74,36.71,36.73,1300.0,27.4277,27.4426,27.4202,27.4352,1300.0
2012-04-25 10:10:00,36.73,36.77,36.72,36.77,4300.0,27.4352,27.465,27.4277,27.465,4300.0
2012-04-25 10:15:00,36.77,36.8,36.75,36.75,2300.0,27.465,27.4874,27.4501,27.4501,2300.0
2012-04-25 10:20:00,36.75,36.79,36.73,36.77,13900.0,27.4501,27.48,27.4352,27.465,13900.0
2012-04-25 10:25:00,36.77,36.79,36.74,36.75,11600.0,27.465,27.48,27.4426,27.4501,11600.0
2012-04-25 10:30:00,36.74,36.75,36.7,36.73,5500.0,27.4426,27.4501,27.4127,27.4352,5500.0
2012-04-25 10:35:00,36.73,36.74,36.72,36.74,6800.0,27.4352,27.4426,27.4277,27.4426,6800.0
2012-04-25 10:40:00,36.75,36.77,36.75,36.77,2800.0,27.4501,27.465,27.4501,27.465,2800.0
2012-04-25 10:45:00,36.77,36.8,36.77,36.8,5100.0,27.465,27.4874,27.465,27.4874,5100.0
2012-04-25 10:50:00,36.8,36.82,36.78,36.82,9000.0,27.4874,27.5024,27.4725,27.5024,9000.0
2012-04-25 10:55:00,36.82,36.82,36.8,36.81,4900.0,27.5024,27.5024,27.4874,27.4949,4900.0
2012-04-25 11:00:00,36.82,36.82,36.79,36.8,9100.0,27.5024,27.5024,27.48,27.4874,9100.0
2012-04-25 11:05:00,36.8,36.82,36.76,36.81,16300.0,27.4874,27.5024,27.4576,27.4949,16300.0
2012-04-25 11:10:00,36.8,36.82,36.79,36.79,7400.0,27.4874,27.5024,27.48,27.48,7400.0
2012-04-25 11:15:00,36.79,36.8,36.77,36.8,4700.0,27.48,27.4874,27.465,27.4874,4700.0
2012-04-25 11:20:00,36.79,36.84,36.79,36.84,7700.0,27.48,27.5173,27.48,27.5173,7700.0
2012-04-25 11:25:00,36.83,36.84,36.81,36.83,7300.0,27.5098,27.5173,27.4949,27.5098,7300.0
2012-04-25 11:30:00,36.83,36.84,36.82,36.83,4500.0,27.5098,27.5173,27.5024,27.5098,4500.0
2012-04-25 11:35:00,36.83,36.83,36.83,36.83,1100.0,27.5098,27.5098,27.5098,27.5098,1100.0
2012-04-25 11:40:00,36.83,36.86,36.83,36.85,4100.0,27.5098,27.5323,27.5098,27.5248,4100.0
2012-04-25 11:45:00,36.86,36.86,36.84,36.86,6200.0,27.5323,27.5323,27.5173,27.5323,6200.0
2012-04-25 11:50:00,36.85,36.86,36.85,36.86,2200.0,27.5248,27.5323,27.5248,27.5323,2200.0
2012-04-25 11:55:00,36.86,36.86,36.84,36.86,5000.0,27.5323,27.5323,27.5173,27.5323,5000.0
2012-04-25 12:00:00,36.86,36.89,36.85,36.89,7400.0,27.5323,27.5547,27.5248,27.5547,7400.0
2012-04-25 12:05:00,36.87,36.89,36.87,36.88,3700.0,27.5397,27.5547,27.5397,27.5472,3700.0
2012-04-25 12:10:00,36.87,36.91,36.87,36.91,6800.0,27.5397,27.5696,27.5397,27.5696,6800.0
2012-04-25 12:15:00,36.93,36.94,36.93,36.93,2200.0,27.5845,27.592,27.5845,27.5845,2200.0
2012-04-25 12:20:00,36.93,36.95,36.92,36.95,6000.0,27.5845,27.5995,27.5771,27.5995,6000.0
2012-04-25 12:25:00,36.94,36.99,36.94,36.98,7000.0,27.592,27.6294,27.592,27.6219,7000.0
2012-04-25 12:30:00,36.98,36.99,36.94,36.96,20900.0,27.6219,27.6294,27.592,27.607,20900.0
2012-04-25 12:35:00,36.97,37.0,36.95,36.95,12000.0,27.6144,27.6368,27.5995,27.5995,12000.0
2012-04-25 12:40:00,36.94,36.99,36.94,36.98,5000.0,27.592,27.6294,27.592,27.6219,5000.0
2012-04-25 12:45:00,36.98,36.99,36.96,36.97,7400.0,27.6219,27.6294,27.607,27.6144,7400.0
2012-04-25 12:50:00,36.96,36.97,36.96,36.97,300.0,27.607,27.6144,27.607,27.6144,300.0
2012-04-25 12:55:00,36.96,36.99,36.96,36.99,5900.0,27.607,27.6294,27.607,27.6294,5900.0
2012-04-25 13:00:00,36.99,37.0,36.98,36.99,4300.0,27.6294,27.6368,27.6219,27.6294,4300.0
2012-04-25 13:05:00,36.99,37.02,36.98,36.99,28100.0,27.6294,27.6518,27.6219,27.6294,28100.0
2012-04-25 13:10:00,36.98,37.0,36.98,36.99,21200.0,27.6219,27.6368,27.6219,27.6294,21200.0
2012-04-25 13:15:00,37.01,37.05,37.0,37.03,6000.0,27.6443,27.6742,27.6368,27.6592,6000.0
2012-04-25 13:20:00,37.02,37.05,36.98,36.99,21000.0,27.6518,27.6742,27.6219,27.6294,21000.0
2012-04-25 13:25:00,36.99,36.99,36.97,36.98,6600.0,27.6294,27.6294,27.6144,27.6219,6600.0
2012-04-25 13:30:00,36.99,36.99,36.97,36.98,4300.0,27.6294,27.6294,27.6144,27.6219,4300.0
2012-04-25 13:35:00,36.98,37.0,36.97,36.99,11100.0,27.6219,27.6368,27.6144,27.6294,11100.0
2012-04-25 13:40:00,36.99,37.0,36.98,36.99,3300.0,27.6294,27.6368,27.6219,27.6294,3300.0
2012-04-25 13:45:00,36.99,37.0,36.97,36.97,10200.0,27.6294,27.6368,27.6144,27.6144,10200.0
2012-04-25 13:50:00,36.98,37.01,36.97,37.01,7400.0,27.6219,27.6443,27.6144,27.6443,7400.0
2012-04-25 13:55:00,37.01,37.02,37.0,37.01,6200.0,27.6443,27.6518,27.6368,27.6443,6200.0
2012-04-25 14:00:00,37.0,37.01,36.97,36.98,16200.0,27.6368,27.6443,27.6144,27.6219,16200.0
2012-04-25 14:05:00,36.97,37.0,36.96,37.0,7400.0,27.6144,27.6368,27.607,27.6368,7400.0
2012-04-25 14:10:00,37.0,37.05,36.98,36.98,26300.0,27.6368,27.6742,27.6219,27.6219,26300.0
2012-04-25 14:15:00,36.97,36.99,36.97,36.98,10900.0,27.6144,27.6294,27.6144,27.6219,10900.0
2012-04-25 14:20:00,36.99,36.99,36.97,36.98,26900.0,27.6294,27.6294,27.6144,27.6219,26900.0
2012-04-25 14:25:00,36.98,36.99,36.96,36.99,17100.0,27.6219,27.6294,27.607,27.6294,17100.0
2012-04-25 14:30:00,36.99,37.02,36.98,37.0,20700.0,27.6294,27.6518,27.6219,27.6368,20700.0
2012-04-25 14:35:00,37.01,37.01,36.96,37.0,10300.0,27.6443,27.6443,27.607,27.6368,10300.0
2012-04-25 14:40:00,37.0,37.01,36.96,36.96,15500.0,27.6368,27.6443,27.607,27.607,15500.0
2012-04-25 14:45:00,36.96,37.03,36.96,37.01,7400.0,27.607,27.6592,27.607,27.6443,7400.0
2012-04-25 14:50:00,37.01,37.05,37.01,37.05,13100.0,27.6443,27.6742,27.6443,27.6742,13100.0
2012-04-25 14:55:00,37.04,37.09,37.01,37.08,12900.0,27.6667,27.7041,27.6443,27.6966,12900.0
2012-04-25 15:00:00,37.09,37.11,37.06,37.07,26100.0,27.7041,27.719,27.6816,27.6891,26100.0
2012-04-25 15:05:00,37.06,37.06,37.01,37.03,12700.0,27.6816,27.6816,27.6443,27.6592,12700.0
2012-04-25 15:10:00,37.03,37.03,36.98,36.98,9400.0,27.6592,27.6592,27.6219,27.6219,9400.0
2012-04-25 15:15:00,36.96,37.0,36.96,37.0,5400.0,27.607,27.6368,27.607,27.6368,5400.0
2012-04-25 15:20:00,37.0,37.01,36.99,37.0,10000.0,27.6368,27.6443,27.6294,27.6368,10000.0
2012-04-25 15:25:00,37.0,37.0,36.92,36.92,20000.0,27.6368,27.6368,27.5771,27.5771,20000.0
2012-04-25 15:30:00,36.92,36.96,36.92,36.96,10000.0,27.5771,27.607,27.5771,27.607,10000.0
2012-04-25 15:35:00,36.96,36.97,36.95,36.96,15300.0,27.607,27.6144,27.5995,27.607,15300.0
2012-04-25 15:40:00,36.96,36.97,36.91,36.92,13900.0,27.607,27.6144,27.5696,27.5771,13900.0
2012-04-25 15:45:00,36.91,36.95,36.9,36.95,17000.0,27.5696,27.5995,27.5621,27.5995,17000.0
2012-04-25 15:50:00,36.95,36.99,36.94,36.98,22200.0,27.5995,27.6294,27.592,27.6219,22200.0
2012-04-25 15:55:00,36.98,37.01,36.97,37.01,36300.0,27.6219,27.6443,27.6144,27.6443,36300.0
2012-04-26 09:30:00,37.01,37.01,36.83,36.86,6400.0,27.6443,27.6443,27.5098,27.5323,6400.0
2012-04-26 09:35:00,36.86,37.04,36.86,37.03,4100.0,27.5323,27.6667,27.5323,27.6592,4100.0
2012-04-26 09:40:00,37.03,37.06,36.88,36.92,5900.0,27.6592,27.6816,27.5472,27.5771,5900.0
2012-04-26 09:45:00,36.91,36.93,36.9,36.92,2700.0,27.5696,27.5845,27.5621,27.5771,2700.0
2012-04-26 09:50:00,36.92,37.01,36.92,37.0,5000.0,27.5771,27.6443,27.5771,27.6368,5000.0
2012-04-26 09:55:00,37.0,37.02,36.95,36.95,6400.0,27.6368,27.6518,27.5995,27.5995,6400.0
2012-04-26 10:00:00,36.96,36.97,36.93,36.95,4500.0,27.607,27.6144,27.5845,27.5995,4500.0
2012-04-26 10:05:00,36.95,36.98,36.94,36.95,4700.0,27.5995,27.6219,27.592,27.5995,4700.0
2012-04-26 10:10:00,36.95,36.95,36.91,36.91,4700.0,27.5995,27.5995,27.5696,27.5696,4700.0
2012-04-26 10:15:00,36.92,37.0,36.92,37.0,3200.0,27.5771,27.6368,27.5771,27.6368,3200.0
2012-04-26 10:20:00,37.0,37.01,36.99,37.01,2200.0,27.6368,27.6443,27.6294,27.6443,2200.0
2012-04-26 10:25:00,37.01,37.08,37.0,37.08,5200.0,27.6443,27.6966,27.6368,27.6966,5200.0
2012-04-26 10:30:00,37.08,37.08,37.02,37.05,8500.0,27.6966,27.6966,27.6518,27.6742,8500.0
2012-04-26 10:35:00,37.06,37.1,37.06,37.08,4600.0,27.6816,27.7115,27.6816,27.6966,4600.0
2012-04-26 10:40:00,37.08,37.08,37.03,37.06,7400.0,27.6966,27.6966,27.6592,27.6816,7400.0
2012-04-26 10:45:00,37.07,37.07,37.02,37.03,5600.0,27.6891,27.6891,27.6518,27.6592,5600.0
2012-04-26 10:50:00,37.04,37.05,37.02,37.03,6600.0,27.6667,27.6742,27.6518,27.6592,6600.0
2012-04-26 10:55:00,37.03,37.04,37.01,37.04,5600.0,27.6592,27.6667,27.6443,27.6667,5600.0
2012-04-26 11:00:00,37.04,37.06,37.04,37.06,6000.0,27.6667,27.6816,27.6667,27.6816,6000.0
2012-04-26 11:05:00,37.07,37.08,37.01,37.03,8800.0,27.6891,27.6966,27.6443,27.6592,8800.0
2012-04-26 11:10:00,37.03,37.04,37.01,37.01,3900.0,27.6592,27.6667,27.6443,27.6443,3900.0
2012-04-26 11:15:00,37.02,37.05,37.02,37.02,6900.0,27.6518,27.6742,27.6518,27.6518,6900.0
2012-04-26 11:20:00,37.02,37.06,37.02,37.06,4700.0,27.6518,27.6816,27.6518,27.6816,4700.0
2012-04-26 11:25:00,37.05,37.08,37.05,37.07,22400.0,27.6742,27.6966,27.6742,27.6891,22400.0
2012-04-26 11:30:00,37.07,37.07,37.05,37.05,5100.0,27.6891,27.6891,27.6742,27.6742,5100.0
2012-04-26 11:35:00,37.06,37.09,37.05,37.09,2100.0,27.6816,27.7041,27.6742,27.7041,2100.0
2012-04-26 11:40:00,37.09,37.09,37.07,37.08,2400.0,27.7041,27.7041,27.6891,27.6966,2400.0
2012-04-26 11:45:00,37.08,37.11,37.08,37.11,2800.0,27.6966,27.719,27.6966,27.719,2800.0
2012-04-26 11:50:00,37.1,37.11,37.09,37.11,4900.0,27.7115,27.719,27.7041,27.719,4900.0
2012-04-26 11:55:00,37.11,37.11,37.1,37.11,2000.0,27.719,27.719,27.7115,27.719,2000.0
2012-04-26 12:00:00,37.11,37.14,37.1,37.14,2000.0,27.719,27.7414,27.7115,27.7414,2000.0
2012-04-26 12:05:00,37.14,37.15,37.13,37.15,3200.0,27.7414,27.7489,27.7339,27.7489,3200.0
2012-04-26 12:10:00,37.14,37.2,37.14,37.2,4600.0,27.7414,27.7862,27.7414,27.7862,4600.0
2012-04-26 12:15:00,37.2,37.21,37.19,37.2,1900.0,27.7862,27.7937,27.7787,27.7862,1900.0
2012-04-26 12:20:00,37.2,37.2,37.16,37.17,3100.0,27.7862,27.7862,27.7563,27.7638,3100.0
2012-04-26 12:25:00,37.17,37.17,37.16,37.17,2200.0,27.7638,27.7638,27.7563,27.7638,2200.0
2012-04-26 12:30:00,37.17,37.17,37.16,37.16,2000.0,27.7638,27.7638,27.7563,27.7563,2000.0
2012-04-26 12:35:00,37.16,37.18,37.16,37.18,3000.0,27.7563,27.7713,27.7563,27.7713,3000.0
2012-04-26 12:40:00,37.18,37.23,37.18,37.23,2300.0,27.7713,27.8086,27.7713,27.8086,2300.0
2012-04-26 12:45:00,37.23,37.23,37.22,37.22,2800.0,27.8086,27.8086,27.8012,27.8012,2800.0
2012-04-26 12:50:00,37.23,37.24,37.23,37.24,1000.0,27.8086,27.8161,27.8086,27.8161,1000.0
2012-04-26 12:55:00,37.24,37.28,37.24,37.28,2600.0,27.8161,27.846,27.8161,27.846,2600.0
2012-04-26 13:00:00,37.3,37.3,37.23,37.24,4500.0,27.8609,27.8609,27.8086,27.8161,4500.0
2012-04-26 13:05:00,37.23,37.23,37.2,37.21,5600.0,27.8086,27.8086,27.7862,27.7937,5600.0
2012-04-26 13:10:00,37.21,37.22,37.2,37.2,2900.0,27.7937,27.8012,27.7862,27.7862,2900.0
2012-04-26 13:15:00,37.2,37.25,37.2,37.23,7200.0,27.7862,27.8236,27.7862,27.8086,7200.0
2012-04-26 13:20:00,37.23,37.27,37.23,37.27,7100.0,27.8086,27.8385,27.8086,27.8385,7100.0
2012-04-26 13:25:00,37.27,37.29,37.27,37.29,4100.0,27.8385,27.8534,27.8385,27.8534,4100.0
2012-04-26 13:30:00,37.28,37.3,37.27,37.28,2800.0,27.846,27.8609,27.8385,27.846,2800.0
2012-04-26 13:35:00,37.28,37.35,37.28,37.35,5700.0,27.846,27.8983,27.846,27.8983,5700.0
2012-04-26 13:40:00,37.36,37.36,37.32,37.36,4300.0,27.9057,27.9057,27.8759,27.9057,4300.0
2012-04-26 13:45:00,37.36,37.36,37.34,37.35,2300.0,27.9057,27.9057,27.8908,27.8983,2300.0
2012-04-26 13:50:00,37.35,37.36,37.35,37.35,4100.0,27.8983,27.9057,27.8983,27.8983,4100.0
2012-04-26 13:55:00,37.35,37.39,37.35,37.38,4600.0,27.8983,27.9281,27.8983,27.9207,4600.0
2012-04-26 14:00:00,37.38,37.43,37.38,37.43,4300.0,27.9207,27.958,27.9207,27.958,4300.0
2012-04-26 14:05:00,37.43,37.44,37.41,37.41,3600.0,27.958,27.9655,27.9431,27.9431,3600.0
2012-04-26 14:10:00,37.42,37.42,37.4,37.41,7100.0,27.9505,27.9505,27.9356,27.9431,7100.0
2012-04-26 14:15:00,37.41,37.45,37.41,37.45,3500.0,27.9431,27.973,27.9431,27.973,3500.0
2012-04-26 14:20:00,37.45,37.5,37.44,37.49,3500.0,27.973,28.0103,27.9655,28.0028,3500.0
2012-04-26 14:25:00,37.49,37.49,37.44,37.47,6200.0,28.0028,28.0028,27.9655,27.9879,6200.0
2012-04-26 14:30:00,37.48,37.48,37.47,37.48,1900.0,27.9954,27.9954,27.9879,27.9954,1900.0
2012-04-26 14:35:00,37.48,37.48,37.46,37.46,2700.0,27.9954,27.9954,27.9804,27.9804,2700.0
2012-04-26 14:40:00,37.47,37.47,37.45,37.46,4700.0,27.9879,27.9879,27.973,27.9804,4700.0
2012-04-26 14:45:00,37.47,37.48,37.43,37.43,10500.0,27.9879,27.9954,27.958,27.958,10500.0
2012-04-26 14:50:00,37.43,37.44,37.4,37.4,7000.0,27.958,27.9655,27.9356,27.9356,7000.0
2012-04-26 14:55:00,37.41,37.44,37.4,37.43,7100.0,27.9431,27.9655,27.9356,27.958,7100.0
2012-04-26 15:00:00,37.44,37.44,37.43,37.44,1500.0,27.9655,27.9655,27.958,27.9655,1500.0
2012-04-26 15:05:00,37.43,37.44,37.43,37.43,4600.0,27.958,27.9655,27.958,27.958,4600.0
2012-04-26 15:10:00,37.43,37.46,37.43,37.46,5300.0,27.958,27.9804,27.958,27.9804,5300.0
2012-04-26 15:15:00,37.46,37.49,37.45,37.48,12200.0,27.9804,28.0028,27.973,27.9954,12200.0
2012-04-26 15:20:00,37.48,37.49,37.47,37.47,7600.0,27.9954,28.0028,27.9879,27.9879,7600.0
2012-04-26 15:25:00,37.48,37.5,37.47,37.49,6800.0,27.9954,28.0103,27.9879,28.0028,6800.0
2012-04-26 15:30:00,37.49,37.49,37.44,37.45,12800.0,28.0028,28.0028,27.9655,27.973,12800.0
2012-04-26 15:35:00,37.45,37.45,37.42,37.44,15000.0,27.973,27.973,27.9505,27.9655,15000.0
2012-04-26 15:40:00,37.44,37.45,37.44,37.44,9700.0,27.9655,27.973,27.9655,27.9655,9700.0
2012-04-26 15:45:00,37.45,37.45,37.44,37.44,11500.0,27.973,27.973,27.9655,27.9655,11500.0
2012-04-26 15:50:00,37.44,37.45,37.41,37.43,22500.0,27.9655,27.973,27.9431,27.958,22500.0
2012-04-26 15:55:00,37.42,37.44,37.4,37.41,48300.0,27.9505,27.9655,27.9356,27.9431,48300.0
2012-04-27 09:30:00,37.5,37.5,37.34,37.37,11100.0,28.0103,28.0103,27.8908,27.9132,11100.0
2012-04-27 09:35:00,37.37,37.4,37.34,37.4,1300.0,27.9132,27.9356,27.8908,27.9356,1300.0
2012-04-27 09:40:00,37.41,37.48,37.4,37.47,5800.0,27.9431,27.9954,27.9356,27.9879,5800.0
2012-04-27 09:45:00,37.48,37.48,37.41,37.41,3300.0,27.9954,27.9954,27.9431,27.9431,3300.0
2012-04-27 09:50:00,37.38,37.38,37.26,37.34,2800.0,27.9207,27.9207,27.831,27.8908,2800.0
2012-04-27 09:55:00,37.32,37.35,37.32,37.35,300.0,27.8759,27.8983,27.8759,27.8983,300.0
2012-04-27 10:00:00,37.34,37.35,37.25,37.28,6400.0,27.8908,27.8983,27.8236,27.846,6400.0
2012-04-27 10:05:00,37.26,37.26,37.2,37.2,5400.0,27.831,27.831,27.7862,27.7862,5400.0
2012-04-27 10:10:00,37.2,37.23,37.2,37.21,6400.0,27.7862,27.8086,27.7862,27.7937,6400.0
2012-04-27 10:15:00,37.2,37.27,37.18,37.26,4900.0,27.7862,27.8385,27.7713,27.831,4900.0
2012-04-27 10:20:00,37.25,37.28,37.23,37.28,2300.0,27.8236,27.846,27.8086,27.846,2300.0
2012-04-27 10:25:00,37.28,37.31,37.25,37.29,5200.0,27.846,27.8684,27.8236,27.8534,5200.0
2012-04-27 10:30:00,37.27,37.35,37.27,37.35,1700.0,27.8385,27.8983,27.8385,27.8983,1700.0
2012-04-27 10:35:00,37.35,37.41,37.34,37.39,4100.0,27.8983,27.9431,27.8908,27.9281,4100.0
2012-04-27 10:40:00,37.39,37.39,37.35,37.38,3000.0,27.9281,27.9281,27.8983,27.9207,3000.0
2012-04-27 10:45:00,37.38,37.38,37.33,37.35,4800.0,27.9207,27.9207,27.8833,27.8983,4800.0
2012-04-27 10:50:00,37.35,37.4,37.35,37.4,800.0,27.8983,27.9356,27.8983,27.9356,800.0
2012-04-27 10:55:00,37.4,37.45,37.4,37.43,1800.0,27.9356,27.973,27.9356,27.958,1800.0
2012-04-27 11:00:00,37.43,37.45,37.41,37.42,7900.0,27.958,27.973,27.9431,27.9505,7900.0
2012-04-27 11:05:00,37.42,37.44,37.4,37.4,7600.0,27.9505,27.9655,27.9356,27.9356,7600.0
2012-04-27 11:10:00,37.4,37.41,37.38,37.4,5200.0,27.9356,27.9431,27.9207,27.9356,5200.0
2012-04-27 11:15:00,37.4,37.42,37.4,37.41,7900.0,27.9356,27.9505,27.9356,27.9431,7900.0
2012-04-27 11:20:00,37.4,37.45,37.37,37.45,9400.0,27.9356,27.973,27.9132,27.973,9400.0
2012-04-27 11:25:00,37.45,37.5,37.45,37.48,5300.0,27.973,28.0103,27.973,27.9954,5300.0
2012-04-27 11:30:00,37.48,37.49,37.46,37.49,5700.0,27.9954,28.0028,27.9804,28.0028,5700.0
2012-04-27 11:35:00,37.49,37.51,37.47,37.49,11400.0,28.0028,28.0178,27.9879,28.0028,11400.0
2012-04-27 11:40:00,37.5,37.52,37.48,37.5,19100.0,28.0103,28.0252,27.9954,28.0103,19100.0
2012-04-27 11:45:00,37.5,37.5,37.48,37.49,2700.0,28.0103,28.0103,27.9954,28.0028,2700.0
2012-04-27 11:50:00,37.49,37.5,37.48,37.49,4200.0,28.0028,28.0103,27.9954,28.0028,4200.0
2012-04-27 11:55:00,37.49,37.49,37.46,37.47,2800.0,28.0028,28.0028,27.9804,27.9879,2800.0
2012-04-27 12:00:00,37.47,37.5,37.47,37.5,3100.0,27.9879,28.0103,27.9879,28.0103,3100.0
2012-04-27 12:05:00,37.5,37.53,37.49,37.51,7200.0,28.0103,28.0327,28.0028,28.0178,7200.0
2012-04-27 12:10:00,37.5,37.51,37.5,37.51,600.0,28.0103,28.0178,28.0103,28.0178,600.0
2012-04-27 12:15:00,37.5,37.51,37.5,37.51,1000.0,28.0103,28.0178,28.0103,28.0178,1000.0
2012-04-27 12:20:00,37.51,37.51,37.47,37.48,3500.0,28.0178,28.0178,27.9879,27.9954,3500.0
2012-04-27 12:25:00,37.48,37.5,37.47,37.5,1600.0,27.9954,28.0103,27.9879,28.0103,1600.0
2012-04-27 12:30:00,37.5,37.51,37.49,37.5,7400.0,28.0103,28.0178,28.0028,28.0103,7400.0
2012-04-27 12:35:00,37.5,37.51,37.5,37.51,2100.0,28.0103,28.0178,28.0103,28.0178,2100.0
2012-04-27 12:40:00,37.51,37.51,37.49,37.49,4700.0,28.0178,28.0178,28.0028,28.0028,4700.0
2012-04-27 12:45:00,37.49,37.49,37.45,37.45,5000.0,28.0028,28.0028,27.973,27.973,5000.0
2012-04-27 12:50:00,37.45,37.45,37.44,37.44,2000.0,27.973,27.973,27.9655,27.9655,2000.0
2012-04-27 12:55:00,37.44,37.44,37.42,37.44,4100.0,27.9655,27.9655,27.9505,27.9655,4100.0
2012-04-27 13:00:00,37.45,37.45,37.44,37.45,700.0,27.973,27.973,27.9655,27.973,700.0
2012-04-27 13:05:00,37.45,37.48,37.45,37.48,3900.0,27.973,27.9954,27.973,27.9954,3900.0
2012-04-27 13:10:00,37.48,37.5,37.48,37.5,1400.0,27.9954,28.0103,27.9954,28.0103,1400.0
2012-04-27 13:15:00,37.51,37.52,37.5,37.51,3500.0,28.0178,28.0252,28.0103,28.0178,3500.0
2012-04-27 13:20:00,37.52,37.52,37.51,37.51,500.0,28.0252,28.0252,28.0178,28.0178,500.0
2012-04-27 13:25:00,37.51,37.53,37.49,37.49,5900.0,28.0178,28.0327,28.0028,28.0028,5900.0
2012-04-27 13:30:00,37.49,37.55,37.49,37.54,10900.0,28.0028,28.0476,28.0028,28.0402,10900.0
2012-04-27 13:35:00,37.55,37.63,37.55,37.57,13100.0,28.0476,28.1074,28.0476,28.0626,13100.0
2012-04-27 13:40:00,37.58,37.59,37.58,37.58,6300.0,28.0701,28.0775,28.0701,28.0701,6300.0
2012-04-27 13:45:00,37.58,37.58,37.53,37.56,7500.0,28.0701,28.0701,28.0327,28.0551,7500.0
2012-04-27 13:50:00,37.57,37.57,37.56,37.56,3300.0,28.0626,28.0626,28.0551,28.0551,3300.0
2012-04-27 13:55:00,37.56,37.56,37.54,37.54,1700.0,28.0551,28.0551,28.0402,28.0402,1700.0
2012-04-27 14:00:00,37.54,37.56,37.53,37.56,6800.0,28.0402,28.0551,28.0327,28.0551,6800.0
2012-04-27 14:05:00,37.56,37.61,37.55,37.6,5100.0,28.0551,28.0925,28.0476,28.085,5100.0
2012-04-27 14:10:00,37.6,37.6,37.57,37.57,4800.0,28.085,28.085,28.0626,28.0626,4800.0
2012-04-27 14:15:00,37.57,37.58,37.57,37.58,1000.0,28.0626,28.0701,28.0626,28.0701,1000.0
2012-04-27 14:20:00,37.57,37.66,37.5,37.65,49500.0,28.0626,28.1298,28.0103,28.1223,49500.0
2012-04-27 14:25:00,37.65,37.66,37.64,37.64,2900.0,28.1223,28.1298,28.1149,28.1149,2900.0
2012-04-27 14:30:00,37.64,37.65,37.63,37.63,3900.0,28.1149,28.1223,28.1074,28.1074,3900.0
2012-04-27 14:35:00,37.64,37.66,37.63,37.65,5600.0,28.1149,28.1298,28.1074,28.1223,5600.0
2012-04-27 14:40:00,37.64,37.64,37.61,37.61,1600.0,28.1149,28.1149,28.0925,28.0925,1600.0
2012-04-27 14:45:00,37.62,37.63,37.62,37.63,1800.0,28.0999,28.1074,28.0999,28.1074,1800.0
2012-04-27 14:50:00,37.63,37.63,37.62,37.62,1700.0,28.1074,28.1074,28.0999,28.0999,1700.0
2012-04-27 14:55:00,37.63,37.63,37.63,37.63,100.0,28.1074,28.1074,28.1074,28.1074,100.0
2012-04-27 15:00:00,37.62,37.62,37.58,37.58,4200.0,28.0999,28.0999,28.0701,28.0701,4200.0
2012-04-27 15:05:00,37.57,37.6,37.57,37.6,8100.0,28.0626,28.085,28.0626,28.085,8100.0
2012-04-27 15:10:00,37.62,37.64,37.61,37.64,2500.0,28.0999,28.1149,28.0925,28.1149,2500.0
2012-04-27 15:15:00,37.63,37.63,37.61,37.61,2900.0,28.1074,28.1074,28.0925,28.0925,2900.0
2012-04-27 15:20:00,37.61,37.62,37.6,37.6,2100.0,28.0925,28.0999,28.085,28.085,2100.0
2012-04-27 15:25:00,37.6,37.6,37.57,37.57,2800.0,28.085,28.085,28.0626,28.0626,2800.0
2012-04-27 15:30:00,37.57,37.57,37.56,37.57,1800.0,28.0626,28.0626,28.0551,28.0626,1800.0
2012-04-27 15:35:00,37.56,37.56,37.53,37.53,9100.0,28.0551,28.0551,28.0327,28.0327,9100.0
2012-04-27 15:40:00,37.54,37.55,37.53,37.55,14000.0,28.0402,28.0476,28.0327,28.0476,14000.0
2012-04-27 15:45:00,37.55,37.6,37.55,37.6,35800.0,28.0476,28.085,28.0476,28.085,35800.0
2012-04-27 15:50:00,37.59,37.61,37.57,37.61,23100.0,28.0775,28.0925,28.0626,28.0925,23100.0
2012-04-27 15:55:00,37.61,37.65,37.58,37.58,97500.0,28.0925,28.1223,28.0701,28.0701,97500.0
2012-04-30 09:30:00,37.45,37.56,37.38,37.45,17400.0,27.973,28.0551,27.9207,27.973,17400.0
2012-04-30 09:35:00,37.44,37.48,37.38,37.45,5600.0,27.9655,27.9954,27.9207,27.973,5600.0
2012-04-30 09:40:00,37.45,37.45,37.34,37.4,7200.0,27.973,27.973,27.8908,27.9356,7200.0
2012-04-30 09:45:00,37.41,37.44,37.39,37.41,3000.0,27.9431,27.9655,27.9281,27.9431,3000.0
2012-04-30 09:50:00,37.43,37.43,37.39,37.39,900.0,27.958,27.958,27.9281,27.9281,900.0
2012-04-30 09:55:00,37.41,37.47,37.41,37.44,2200.0,27.9431,27.9879,27.9431,27.9655,2200.0
2012-04-30 10:00:00,37.44,37.46,37.37,37.41,4000.0,27.9655,27.9804,27.9132,27.9431,4000.0
2012-04-30 10:05:00,37.43,37.44,37.4,37.4,5000.0,27.958,27.9655,27.9356,27.9356,5000.0
2012-04-30 10:10:00,37.41,37.5,37.38,37.5,6900.0,27.9431,28.0103,27.9207,28.0103,6900.0
2012-04-30 10:15:00,37.51,37.57,37.51,37.56,8400.0,28.0178,28.0626,28.0178,28.0551,8400.0
2012-04-30 10:20:00,37.56,37.63,37.54,37.61,9200.0,28.0551,28.1074,28.0402,28.0925,9200.0
2012-04-30 10:25:00,37.61,37.61,37.55,37.55,7000.0,28.0925,28.0925,28.0476,28.0476,7000.0
2012-04-30 10:30:00,37.56,37.56,37.53,37.54,2900.0,28.0551,28.0551,28.0327,28.0402,2900.0
2012-04-30 10:35:00,37.54,37.55,37.54,37.55,2300.0,28.0402,28.0476,28.0402,28.0476,2300.0
2012-04-30 10:40:00,37.54,37.54,37.51,37.54,2400.0,28.0402,28.0402,28.0178,28.0402,2400.0
2012-04-30 10:45:00,37.55,37.61,37.55,37.61,3600.0,28.0476,28.0925,28.0476,28.0925,3600.0
2012-04-30 10:50:00,37.59,37.6,37.56,37.6,2400.0,28.0775,28.085,28.0551,28.085,2400.0
2012-04-30 10:55:00,37.6,37.62,37.6,37.62,1200.0,28.085,28.0999,28.085,28.0999,1200.0
2012-04-30 11:00:00,37.62,37.63,37.59,37.62,3500.0,28.0999,28.1074,28.0775,28.0999,3500.0
2012-04-30 11:05:00,37.63,37.66,37.62,37.63,5200.0,28.1074,28.1298,28.0999,28.1074,5200.0
2012-04-30 11:10:00,37.61,37.63,37.6,37.6,4100.0,28.0925,28.1074,28.085,28.085,4100.0
2012-04-30 11:15:00,37.59,37.59,37.56,37.57,4900.0,28.0775,28.0775,28.0551,28.0626,4900.0
2012-04-30 11:20:00,37.57,37.61,37.57,37.6,6300.0,28.0626,28.0925,28.0626,28.085,6300.0
2012-04-30 11:25:00,37.6,37.6,37.54,37.54,8500.0,28.085,28.085,28.0402,28.0402,8500.0
2012-04-30 11:30:00,37.53,37.53,37.48,37.48,5300.0,28.0327,28.0327,27.9954,27.9954,5300.0
2012-04-30 11:35:00,37.5,37.51,37.46,37.47,3600.0,28.0103,28.0178,27.9804,27.9879,3600.0
2012-04-30 11:40:00,37.46,37.46,37.44,37.45,1700.0,27.9804,27.9804,27.9655,27.973,1700.0
2012-04-30 11:45:00,37.45,37.48,37.44,37.48,9600.0,27.973,27.9954,27.9655,27.9954,9600.0
2012-04-30 11:50:00,37.47,37.5,37.47,37.48,3100.0,27.9879,28.0103,27.9879,27.9954,3100.0
2012-04-30 11:55:00,37.49,37.49,37.47,37.48,3200.0,28.0028,28.0028,27.9879,27.9954,3200.0
2012-04-30 12:00:00,37.47,37.47,37.42,37.43,19900.0,27.9879,27.9879,27.9505,27.958,19900.0
2012-04-30 12:05:00,37.44,37.45,37.4,37.4,5600.0,27.9655,27.973,27.9356,27.9356,5600.0
2012-04-30 12:10:00,37.42,37.42,37.4,37.4,700.0,27.9505,27.9505,27.9356,27.9356,700.0
2012-04-30 12:15:00,37.41,37.42,37.41,37.41,900.0,27.9431,27.9505,27.9431,27.9431,900.0
2012-04-30 12:20:00,37.41,37.42,37.4,37.4,2200.0,27.9431,27.9505,27.9356,27.9356,2200.0
2012-04-30 12:25:00,37.41,37.41,37.38,37.38,2000.0,27.9431,27.9431,27.9207,27.9207,2000.0
2012-04-30 12:30:00,37.39,37.43,37.38,37.42,5400.0,27.9281,27.958,27.9207,27.9505,5400.0
2012-04-30 12:35:00,37.41,37.42,37.38,37.42,4100.0,27.9431,27.9505,27.9207,27.9505,4100.0
2012-04-30 12:40:00,37.42,37.43,37.42,37.43,700.0,27.9505,27.958,27.9505,27.958,700.0
2012-04-30 12:45:00,37.43,37.5,37.43,37.48,2900.0,27.958,28.0103,27.958,27.9954,2900.0
2012-04-30 12:50:00,37.48,37.5,37.47,37.48,3600.0,27.9954,28.0103,27.9879,27.9954,3600.0
2012-04-30 12:55:00,37.47,37.47,37.46,37.47,1900.0,27.9879,27.9879,27.9804,27.9879,1900.0
2012-04-30 13:00:00,37.45,37.48,37.45,37.47,4300.0,27.973,27.9954,27.973,27.9879,4300.0
2012-04-30 13:05:00,37.46,37.48,37.44,37.48,5700.0,27.9804,27.9954,27.9655,27.9954,5700.0
2012-04-30 13:10:00,37.46,37.49,37.45,37.49,6400.0,27.9804,28.0028,27.973,28.0028,6400.0
2012-04-30 13:15:00,37.48,37.49,37.47,37.47,900.0,27.9954,28.0028,27.9879,27.9879,900.0
2012-04-30 13:20:00,37.47,37.48,37.46,37.46,3300.0,27.9879,27.9954,27.9804,27.9804,3300.0
2012-04-30 13:25:00,37.47,37.47,37.45,37.46,1800.0,27.9879,27.9879,27.973,27.9804,1800.0
2012-04-30 13:30:00,37.46,37.46,37.44,37.44,6000.0,27.9804,27.9804,27.9655,27.9655,6000.0
2012-04-30 13:35:00,37.46,37.46,37.4,37.42,3800.0,27.9804,27.9804,27.9356,27.9505,3800.0
2012-04-30 13:40:00,37.42,37.42,37.41,37.41,700.0,27.9505,27.9505,27.9431,27.9431,700.0
2012-04-30 13:45:00,37.4,37.42,37.39,37.42,2200.0,27.9356,27.9505,27.9281,27.9505,2200.0
2012-04-30 13:50:00,37.41,37.41,37.4,37.4,3400.0,27.9431,27.9431,27.9356,27.9356,3400.0
2012-04-30 13:55:00,37.39,37.39,37.36,37.36,1000.0,27.9281,27.9281,27.9057,27.9057,1000.0
2012-04-30 14:00:00,37.37,37.37,37.35,37.36,7700.0,27.9132,27.9132,27.8983,27.9057,7700.0
2012-04-30 14:05:00,37.36,37.37,37.34,37.34,5400.0,27.9057,27.9132,27.8908,27.8908,5400.0
2012-04-30 14:10:00,37.34,37.36,37.33,37.36,4100.0,27.8908,27.9057,27.8833,27.9057,4100.0
2012-04-30 14:15:00,37.36,37.4,37.36,37.39,14700.0,27.9057,27.9356,27.9057,27.9281,14700.0
2012-04-30 14:20:00,37.4,37.4,37.39,37.4,600.0,27.9356,27.9356,27.9281,27.9356,600.0
2012-04-30 14:25:00,37.39,37.41,37.38,37.39,7600.0,27.9281,27.9431,27.9207,27.9281,7600.0
2012-04-30 14:30:00,37.4,37.41,37.39,37.4,3200.0,27.9356,27.9431,27.9281,27.9356,3200.0
2012-04-30 14:35:00,37.41,37.42,37.39,37.42,8000.0,27.9431,27.9505,27.9281,27.9505,8000.0
2012-04-30 14:40:00,37.41,37.43,37.41,37.43,2800.0,27.9431,27.958,27.9431,27.958,2800.0
2012-04-30 14:45:00,37.43,37.43,37.41,37.42,3000.0,27.958,27.958,27.9431,27.9505,3000.0
2012-04-30 14:50:00,37.41,37.45,37.41,37.44,3800.0,27.9431,27.973,27.9431,27.9655,3800.0
2012-04-30 14:55:00,37.44,37.46,37.44,37.46,2000.0,27.9655,27.9804,27.9655,27.9804,2000.0
2012-04-30 15:00:00,37.45,37.46,37.43,37.44,5200.0,27.973,27.9804,27.958,27.9655,5200.0
2012-04-30 15:05:00,37.44,37.44,37.44,37.44,1000.0,27.9655,27.9655,27.9655,27.9655,1000.0
2012-04-30 15:10:00,37.44,37.44,37.41,37.42,6300.0,27.9655,27.9655,27.9431,27.9505,6300.0
2012-04-30 15:15:00,37.41,37.43,37.41,37.42,1300.0,27.9431,27.958,27.9431,27.9505,1300.0
2012-04-30 15:20:00,37.43,37.43,37.41,37.43,6900.0,27.958,27.958,27.9431,27.958,6900.0
2012-04-30 15:25:00,37.42,37.48,37.42,37.47,5700.0,27.9505,27.9954,27.9505,27.9879,5700.0
2012-04-30 15:30:00,37.46,37.49,37.46,37.49,5200.0,27.9804,28.0028,27.9804,28.0028,5200.0
2012-04-30 15:35:00,37.48,37.49,37.48,37.49,2000.0,27.9954,28.0028,27.9954,28.0028,2000.0
2012-04-30 15:40:00,37.49,37.53,37.49,37.52,12500.0,28.0028,28.0327,28.0028,28.0252,12500.0
2012-04-30 15:45:00,37.52,37.52,37.45,37.46,18300.0,28.0252,28.0252,27.973,27.9804,18300.0
2012-04-30 15:50:00,37.47,37.52,37.46,37.5,22800.0,27.9879,28.0252,27.9804,28.0103,22800.0
2012-04-30 15:55:00,37.5,37.53,37.49,37.52,42100.0,28.0103,28.0327,28.0028,28.0252,42100.0
2012-05-01 09:30:00,37.61,37.63,37.5,37.53,8900.0,28.0925,28.1074,28.0103,28.0327,8900.0
2012-05-01 09:35:00,37.56,37.59,37.51,37.54,5500.0,28.0551,28.0775,28.0178,28.0402,5500.0
2012-05-01 09:40:00,37.53,37.53,37.49,37.52,2000.0,28.0327,28.0327,28.0028,28.0252,2000.0
2012-05-01 09:45:00,37.51,37.56,37.5,37.55,1400.0,28.0178,28.0551,28.0103,28.0476,1400.0
2012-05-01 09:50:00,37.53,37.57,37.52,37.53,1800.0,28.0327,28.0626,28.0252,28.0327,1800.0
2012-05-01 09:55:00,37.53,37.54,37.46,37.5,1800.0,28.0327,28.0402,27.9804,28.0103,1800.0
2012-05-01 10:00:00,37.51,37.76,37.51,37.73,13300.0,28.0178,28.2045,28.0178,28.1821,13300.0
2012-05-01 10:05:00,37.73,37.81,37.71,37.75,6300.0,28.1821,28.2419,28.1672,28.197,6300.0
2012-05-01 10:10:00,37.74,37.75,37.71,37.72,2900.0,28.1896,28.197,28.1672,28.1746,2900.0
2012-05-01 10:15:00,37.76,37.76,37.7,37.74,6200.0,28.2045,28.2045,28.1597,28.1896,6200.0
2012-05-01 10:20:00,37.72,37.78,37.7,37.75,11800.0,28.1746,28.2194,28.1597,28.197,11800.0
2012-05-01 10:25:00,37.77,37.78,37.75,37.76,4500.0,28.212,28.2194,28.197,28.2045,4500.0
2012-05-01 10:30:00,37.77,37.79,37.74,37.74,10500.0,28.212,28.2269,28.1896,28.1896,10500.0
2012-05-01 10:35:00,37.76,37.8,37.75,37.8,3300.0,28.2045,28.2344,28.197,28.2344,3300.0
2012-05-01 10:40:00,37.8,37.9,37.8,37.89,7000.0,28.2344,28.3091,28.2344,28.3016,7000.0
2012-05-01 10:45:00,37.9,37.9,37.79,37.8,6400.0,28.3091,28.3091,28.2269,28.2344,6400.0
2012-05-01 10:50:00,37.8,37.83,37.8,37.82,1500.0,28.2344,28.2568,28.2344,28.2493,1500.0
2012-05-01 10:55:00,37.83,37.86,37.83,37.85,3300.0,28.2568,28.2792,28.2568,28.2717,3300.0
2012-05-01 11:00:00,37.84,37.84,37.79,37.83,3100.0,28.2643,28.2643,28.2269,28.2568,3100.0
2012-05-01 11:05:00,37.84,37.86,37.82,37.85,1400.0,28.2643,28.2792,28.2493,28.2717,1400.0
2012-05-01 11:10:00,37.86,37.9,37.85,37.9,4900.0,28.2792,28.3091,28.2717,28.3091,4900.0
2012-05-01 11:15:00,37.91,37.94,37.9,37.91,4100.0,28.3165,28.339,28.3091,28.3165,4100.0
2012-05-01 11:20:00,37.9,37.9,37.89,37.9,2800.0,28.3091,28.3091,28.3016,28.3091,2800.0
2012-05-01 11:25:00,37.89,37.95,37.89,37.94,4200.0,28.3016,28.3464,28.3016,28.339,4200.0
2012-05-01 11:30:00,37.93,37.93,37.88,37.9,5300.0,28.3315,28.3315,28.2941,28.3091,5300.0
2012-05-01 11:35:00,37.89,37.89,37.84,37.85,2900.0,28.3016,28.3016,28.2643,28.2717,2900.0
2012-05-01 11:40:00,37.85,37.88,37.83,37.83,5900.0,28.2717,28.2941,28.2568,28.2568,5900.0
2012-05-01 11:45:00,37.84,37.9,37.83,37.87,6300.0,28.2643,28.3091,28.2568,28.2867,6300.0
2012-05-01 11:50:00,37.86,37.92,37.86,37.92,5100.0,28.2792,28.324,28.2792,28.324,5100.0
2012-05-01 11:55:00,37.91,37.91,37.87,37.87,2500.0,28.3165,28.3165,28.2867,28.2867,2500.0
2012-05-01 12:00:00,37.88,37.91,37.88,37.88,3900.0,28.2941,28.3165,28.2941,28.2941,3900.0
2012-05-01 12:05:00,37.88,37.88,37.85,37.85,4500.0,28.2941,28.2941,28.2717,28.2717,4500.0
2012-05-01 12:10:00,37.85,37.85,37.83,37.83,5400.0,28.2717,28.2717,28.2568,28.2568,5400.0
2012-05-01 12:15:00,37.82,37.83,37.8,37.81,3400.0,28.2493,28.2568,28.2344,28.2419,3400.0
2012-05-01 12:20:00,37.82,37.87,37.82,37.86,4100.0,28.2493,28.2867,28.2493,28.2792,4100.0
2012-05-01 12:25:00,37.86,37.94,37.81,37.91,50600.0,28.2792,28.339,28.2419,28.3165,50600.0
2012-05-01 12:30:00,37.91,37.93,37.83,37.9,48600.0,28.3165,28.3315,28.2568,28.3091,48600.0
2012-05-01 12:35:00,37.89,37.89,37.87,37.88,4600.0,28.3016,28.3016,28.2867,28.2941,4600.0
2012-05-01 12:40:00,37.88,37.88,37.82,37.82,8200.0,28.2941,28.2941,28.2493,28.2493,8200.0
2012-05-01 12:45:00,37.82,37.92,37.82,37.88,22800.0,28.2493,28.324,28.2493,28.2941,22800.0
2012-05-01 12:50:00,37.88,37.89,37.87,37.89,1800.0,28.2941,28.3016,28.2867,28.3016,1800.0
2012-05-01 12:55:00,37.9,37.93,37.9,37.93,1800.0,28.3091,28.3315,28.3091,28.3315,1800.0
2012-05-01 13:00:00,37.92,37.92,37.89,37.89,1800.0,28.324,28.324,28.3016,28.3016,1800.0
2012-05-01 13:05:00,37.88,37.88,37.85,37.87,3000.0,28.2941,28.2941,28.2717,28.2867,3000.0
2012-05-01 13:10:00,37.86,37.89,37.83,37.83,4600.0,28.2792,28.3016,28.2568,28.2568,4600.0
2012-05-01 13:15:00,37.83,37.84,37.76,37.77,16700.0,28.2568,28.2643,28.2045,28.212,16700.0
2012-05-01 13:20:00,37.77,37.78,37.75,37.77,2900.0,28.212,28.2194,28.197,28.212,2900.0
2012-05-01 13:25:00,37.77,37.8,37.76,37.8,2700.0,28.212,28.2344,28.2045,28.2344,2700.0
2012-05-01 13:30:00,37.82,37.82,37.78,37.79,3200.0,28.2493,28.2493,28.2194,28.2269,3200.0
2012-05-01 13:35:00,37.79,37.8,37.77,37.79,2200.0,28.2269,28.2344,28.212,28.2269,2200.0
2012-05-01 13:40:00,37.8,37.8,37.78,37.8,3600.0,28.2344,28.2344,28.2194,28.2344,3600.0
2012-05-01 13:45:00,37.79,37.8,37.73,37.73,3300.0,28.2269,28.2344,28.1821,28.1821,3300.0
2012-05-01 13:50:00,37.73,37.73,37.71,37.72,6000.0,28.1821,28.1821,28.1672,28.1746,6000.0
2012-05-01 13:55:00,37.72,37.77,37.72,37.77,7700.0,28.1746,28.212,28.1746,28.212,7700.0
2012-05-01 14:00:00,37.76,37.76,37.71,37.74,3600.0,28.2045,28.2045,28.1672,28.1896,3600.0
2012-05-01 14:05:00,37.73,37.76,37.73,37.75,3800.0,28.1821,28.2045,28.1821,28.197,3800.0
2012-05-01 14:10:00,37.74,37.75,37.72,37.75,4000.0,28.1896,28.197,28.1746,28.197,4000.0
2012-05-01 14:15:00,37.74,37.75,37.74,37.74,2200.0,28.1896,28.197,28.1896,28.1896,2200.0
2012-05-01 14:20:00,37.75,37.76,37.74,37.76,4100.0,28.197,28.2045,28.1896,28.2045,4100.0
2012-05-01 14:25:00,37.76,37.76,37.63,37.72,12000.0,28.2045,28.2045,28.1074,28.1746,12000.0
2012-05-01 14:30:00,37.72,37.75,37.72,37.75,4200.0,28.1746,28.197,28.1746,28.197,4200.0
2012-05-01 14:35:00,37.76,37.79,37.73,37.73,6600.0,28.2045,28.2269,28.1821,28.1821,6600.0
2012-05-01 14:40:00,37.74,37.77,37.73,37.77,12100.0,28.1896,28.212,28.1821,28.212,12100.0
2012-05-01 14:45:00,37.77,37.77,37.69,37.7,10600.0,28.212,28.212,28.1522,28.1597,10600.0
2012-05-01 14:50:00,37.7,37.75,37.68,37.74,15000.0,28.1597,28.197,28.1448,28.1896,15000.0
2012-05-01 14:55:00,37.75,37.76,37.73,37.74,8100.0,28.197,28.2045,28.1821,28.1896,8100.0
2012-05-01 15:00:00,37.75,37.75,37.72,37.74,12300.0,28.197,28.197,28.1746,28.1896,12300.0
2012-05-01 15:05:00,37.73,37.74,37.71,37.73,9500.0,28.1821,28.1896,28.1672,28.1821,9500.0
2012-05-01 15:10:00,37.72,37.74,37.72,37.73,5700.0,28.1746,28.1896,28.1746,28.1821,5700.0
2012-05-01 15:15:00,37.74,37.77,37.73,37.77,7900.0,28.1896,28.212,28.1821,28.212,7900.0
2012-05-01 15:20:00,37.76,37.77,37.71,37.71,14600.0,28.2045,28.212,28.1672,28.1672,14600.0
2012-05-01 15:25:00,37.71,37.73,37.69,37.71,10500.0,28.1672,28.1821,28.1522,28.1672,10500.0
2012-05-01 15:30:00,37.7,37.72,37.61,37.62,18100.0,28.1597,28.1746,28.0925,28.0999,18100.0
2012-05-01 15:35:00,37.63,37.65,37.61,37.64,15100.0,28.1074,28.1223,28.0925,28.1149,15100.0
2012-05-01 15:40:00,37.64,37.69,37.64,37.69,14600.0,28.1149,28.1522,28.1149,28.1522,14600.0
2012-05-01 15:45:00,37.69,37.73,37.69,37.71,21100.0,28.1522,28.1821,28.1522,28.1672,21100.0
2012-05-01 15:50:00,37.71,37.71,37.64,37.69,29400.0,28.1672,28.1672,28.1149,28.1522,29400.0
2012-05-01 15:55:00,37.69,37.73,37.67,37.73,70100.0,28.1522,28.1821,28.1373,28.1821,70100.0
2012-05-02 09:30:00,37.39,38.24,37.1,37.67,62300.0,27.9281,28.563,27.7115,28.1373,62300.0
2012-05-02 09:35:00,37.63,37.78,37.46,37.68,18500.0,28.1074,28.2194,27.9804,28.1448,18500.0
2012-05-02 09:40:00,37.64,37.75,37.62,37.65,7600.0,28.1149,28.197,28.0999,28.1223,7600.0
2012-05-02 09:45:00,37.72,37.72,37.6,37.68,9200.0,28.1746,28.1746,28.085,28.1448,9200.0
2012-05-02 09:50:00,37.67,37.76,37.67,37.71,7700.0,28.1373,28.2045,28.1373,28.1672,7700.0
2012-05-02 09:55:00,37.69,37.7,37.53,37.55,11400.0,28.1522,28.1597,28.0327,28.0476,11400.0
2012-05-02 10:00:00,37.61,37.75,37.57,37.57,15900.0,28.0925,28.197,28.0626,28.0626,15900.0
2012-05-02 10:05:00,37.59,37.72,37.53,37.68,14000.0,28.0775,28.1746,28.0327,28.1448,14000.0
2012-05-02 10:10:00,37.68,37.74,37.68,37.72,3900.0,28.1448,28.1896,28.1448,28.1746,3900.0
2012-05-02 10:15:00,37.73,37.74,37.61,37.63,5500.0,28.1821,28.1896,28.0925,28.1074,5500.0
2012-05-02 10:20:00,37.63,37.63,37.51,37.54,13500.0,28.1074,28.1074,28.0178,28.0402,13500.0
2012-05-02 10:25:00,37.54,37.55,37.48,37.48,8400.0,28.0402,28.0476,27.9954,27.9954,8400.0
2012-05-02 10:30:00,37.46,37.55,37.42,37.45,18100.0,27.9804,28.0476,27.9505,27.973,18100.0
2012-05-02 10:35:00,37.46,37.53,37.44,37.53,12400.0,27.9804,28.0327,27.9655,28.0327,12400.0
2012-05-02 10:40:00,37.54,37.59,37.51,37.56,11900.0,28.0402,28.0775,28.0178,28.0551,11900.0
2012-05-02 10:45:00,37.57,37.6,37.55,37.55,8000.0,28.0626,28.085,28.0476,28.0476,8000.0
2012-05-02 10:50:00,37.56,37.57,37.54,37.57,2800.0,28.0551,28.0626,28.0402,28.0626,2800.0
2012-05-02 10:55:00,37.57,37.6,37.55,37.56,4200.0,28.0626,28.085,28.0476,28.0551,4200.0
2012-05-02 11:00:00,37.56,37.58,37.53,37.57,5700.0,28.0551,28.0701,28.0327,28.0626,5700.0
2012-05-02 11:05:00,37.57,37.57,37.42,37.42,7700.0,28.0626,28.0626,27.9505,27.9505,7700.0
2012-05-02 11:10:00,37.41,37.47,37.41,37.47,4800.0,27.9431,27.9879,27.9431,27.9879,4800.0
2012-05-02 11:15:00,37.47,37.51,37.46,37.47,7900.0,27.9879,28.0178,27.9804,27.9879,7900.0
2012-05-02 11:20:00,37.46,37.57,37.42,37.57,36000.0,27.9804,28.0626,27.9505,28.0626,36000.0
2012-05-02 11:25:00,37.57,37.6,37.53,37.53,19000.0,28.0626,28.085,28.0327,28.0327,19000.0
2012-05-02 11:30:00,37.51,37.51,37.47,37.48,4600.0,28.0178,28.0178,27.9879,27.9954,4600.0
2012-05-02 11:35:00,37.47,37.47,37.43,37.45,2300.0,27.9879,27.9879,27.958,27.973,2300.0
2012-05-02 11:40:00,37.46,37.5,37.46,37.48,4600.0,27.9804,28.0103,27.9804,27.9954,4600.0
2012-05-02 11:45:00,37.49,37.49,37.46,37.47,1900.0,28.0028,28.0028,27.9804,27.9879,1900.0
2012-05-02 11:50:00,37.44,37.46,37.44,37.46,2600.0,27.9655,27.9804,27.9655,27.9804,2600.0
2012-05-02 11:55:00,37.46,37.5,37.46,37.5,3200.0,27.9804,28.0103,27.9804,28.0103,3200.0
2012-05-02 12:00:00,37.49,37.5,37.43,37.49,34200.0,28.0028,28.0103,27.958,28.0028,34200.0
2012-05-02 12:05:00,37.49,37.5,37.44,37.45,11300.0,28.0028,28.0103,27.9655,27.973,11300.0
2012-05-02 12:10:00,37.46,37.5,37.46,37.5,2900.0,27.9804,28.0103,27.9804,28.0103,2900.0
2012-05-02 12:15:00,37.5,37.54,37.47,37.49,18100.0,28.0103,28.0402,27.9879,28.0028,18100.0
2012-05-02 12:20:00,37.52,37.57,37.52,37.55,2300.0,28.0252,28.0626,28.0252,28.0476,2300.0
2012-05-02 12:25:00,37.55,37.55,37.49,37.5,4400.0,28.0476,28.0476,28.0028,28.0103,4400.0
2012-05-02 12:30:00,37.5,37.52,37.5,37.5,7500.0,28.0103,28.0252,28.0103,28.0103,7500.0
2012-05-02 12:35:00,37.5,37.5,37.46,37.47,6400.0,28.0103,28.0103,27.9804,27.9879,6400.0
2012-05-02 12:40:00,37.47,37.47,37.46,37.46,1900.0,27.9879,27.9879,27.9804,27.9804,1900.0
2012-05-02 12:45:00,37.46,37.46,37.4,37.4,2500.0,27.9804,27.9804,27.9356,27.9356,2500.0
2012-05-02 12:50:00,37.4,37.4,37.4,37.4,400.0,27.9356,27.9356,27.9356,27.9356,400.0
2012-05-02 12:55:00,37.41,37.49,37.41,37.49,6100.0,27.9431,28.0028,27.9431,28.0028,6100.0
2012-05-02 13:00:00,37.48,37.5,37.48,37.5,1400.0,27.9954,28.0103,27.9954,28.0103,1400.0
2012-05-02 13:05:00,37.49,37.5,37.49,37.5,4200.0,28.0028,28.0103,28.0028,28.0103,4200.0
2012-05-02 13:10:00,37.5,37.5,37.49,37.5,3300.0,28.0103,28.0103,28.0028,28.0103,3300.0
2012-05-02 13:15:00,37.5,37.51,37.45,37.45,13700.0,28.0103,28.0178,27.973,27.973,13700.0
2012-05-02 13:20:00,37.45,37.45,37.44,37.44,600.0,27.973,27.973,27.9655,27.9655,600.0
2012-05-02 13:25:00,37.44,37.45,37.44,37.44,4000.0,27.9655,27.973,27.9655,27.9655,4000.0
2012-05-02 13:30:00,37.45,37.45,37.4,37.4,7700.0,27.973,27.973,27.9356,27.9356,7700.0
2012-05-02 13:35:00,37.39,37.41,37.38,37.41,7100.0,27.9281,27.9431,27.9207,27.9431,7100.0
2012-05-02 13:40:00,37.41,37.44,37.41,37.44,1900.0,27.9431,27.9655,27.9431,27.9655,1900.0
2012-05-02 13:45:00,37.44,37.49,37.44,37.49,3600.0,27.9655,28.0028,27.9655,28.0028,3600.0
2012-05-02 13:50:00,37.5,37.5,37.45,37.47,5000.0,28.0103,28.0103,27.973,27.9879,5000.0
2012-05-02 13:55:00,37.48,37.5,37.48,37.48,3500.0,27.9954,28.0103,27.9954,27.9954,3500.0
2012-05-02 14:00:00,37.48,37.5,37.46,37.47,4400.0,27.9954,28.0103,27.9804,27.9879,4400.0
2012-05-02 14:05:00,37.47,37.48,37.47,37.48,4000.0,27.9879,27.9954,27.9879,27.9954,4000.0
2012-05-02 14:10:00,37.48,37.49,37.45,37.46,5200.0,27.9954,28.0028,27.973,27.9804,5200.0
2012-05-02 14:15:00,37.47,37.49,37.47,37.49,3500.0,27.9879,28.0028,27.9879,28.0028,3500.0
2012-05-02 14:20:00,37.48,37.48,37.45,37.47,6800.0,27.9954,27.9954,27.973,27.9879,6800.0
2012-05-02 14:25:00,37.47,37.49,37.47,37.48,3400.0,27.9879,28.0028,27.9879,27.9954,3400.0
2012-05-02 14:30:00,37.48,37.48,37.44,37.46,8900.0,27.9954,27.9954,27.9655,27.9804,8900.0
2012-05-02 14:35:00,37.46,37.46,37.44,37.45,2600.0,27.9804,27.9804,27.9655,27.973,2600.0
2012-05-02 14:40:00,37.45,37.47,37.45,37.46,3700.0,27.973,27.9879,27.973,27.9804,3700.0
2012-05-02 14:45:00,37.45,37.46,37.41,37.41,4500.0,27.973,27.9804,27.9431,27.9431,4500.0
2012-05-02 14:50:00,37.41,37.46,37.41,37.46,2500.0,27.9431,27.9804,27.9431,27.9804,2500.0
2012-05-02 14:55:00,37.46,37.47,37.38,37.39,6500.0,27.9804,27.9879,27.9207,27.9281,6500.0
2012-05-02 15:00:00,37.39,37.41,37.35,37.36,5500.0,27.9281,27.9431,27.8983,27.9057,5500.0
2012-05-02 15:05:00,37.37,37.37,37.37,37.37,1400.0,27.9132,27.9132,27.9132,27.9132,1400.0
2012-05-02 15:10:00,37.36,37.43,37.35,37.43,9000.0,27.9057,27.958,27.8983,27.958,9000.0
2012-05-02 15:15:00,37.43,37.46,37.41,37.41,11300.0,27.958,27.9804,27.9431,27.9431,11300.0
2012-05-02 15:20:00,37.41,37.44,37.41,37.44,3100.0,27.9431,27.9655,27.9431,27.9655,3100.0
2012-05-02 15:25:00,37.45,37.47,37.45,37.47,4300.0,27.973,27.9879,27.973,27.9879,4300.0
2012-05-02 15:30:00,37.47,37.48,37.44,37.44,7700.0,27.9879,27.9954,27.9655,27.9655,7700.0
2012-05-02 15:35:00,37.43,37.43,37.34,37.36,17300.0,27.958,27.958,27.8908,27.9057,17300.0
2012-05-02 15:40:00,37.36,37.41,37.36,37.39,15500.0,27.9057,27.9431,27.9057,27.9281,15500.0
2012-05-02 15:45:00,37.4,37.41,37.34,37.35,23400.0,27.9356,27.9431,27.8908,27.8983,23400.0
2012-05-02 15:50:00,37.35,37.4,37.35,37.38,25200.0,27.8983,27.9356,27.8983,27.9207,25200.0
2012-05-02 15:55:00,37.37,37.42,37.34,37.35,88600.0,27.9132,27.9505,27.8908,27.8983,88600.0
2012-05-03 09:30:00,37.26,37.38,37.26,37.37,17200.0,27.831,27.9207,27.831,27.9132,17200.0
2012-05-03 09:35:00,37.35,37.49,37.35,37.49,3400.0,27.8983,28.0028,27.8983,28.0028,3400.0
2012-05-03 09:40:00,37.49,37.56,37.44,37.44,12600.0,28.0028,28.0551,27.9655,27.9655,12600.0
2012-05-03 09:45:00,37.44,37.45,37.36,37.4,5300.0,27.9655,27.973,27.9057,27.9356,5300.0
2012-05-03 09:50:00,37.44,37.48,37.44,37.48,2600.0,27.9655,27.9954,27.9655,27.9954,2600.0
2012-05-03 09:55:00,37.48,37.5,37.35,37.35,5200.0,27.9954,28.0103,27.8983,27.8983,5200.0
2012-05-03 10:00:00,37.35,37.37,37.27,37.37,7800.0,27.8983,27.9132,27.8385,27.9132,7800.0
2012-05-03 10:05:00,37.38,37.39,37.3,37.32,6600.0,27.9207,27.9281,27.8609,27.8759,6600.0
2012-05-03 10:10:00,37.34,37.44,37.34,37.39,3800.0,27.8908,27.9655,27.8908,27.9281,3800.0
2012-05-03 10:15:00,37.39,37.4,37.32,37.35,21600.0,27.9281,27.9356,27.8759,27.8983,21600.0
2012-05-03 10:20:00,37.34,37.36,37.29,37.31,16900.0,27.8908,27.9057,27.8534,27.8684,16900.0
2012-05-03 10:25:00,37.32,37.32,37.27,37.3,15600.0,27.8759,27.8759,27.8385,27.8609,15600.0
2012-05-03 10:30:00,37.3,37.31,37.21,37.26,18000.0,27.8609,27.8684,27.7937,27.831,18000.0
2012-05-03 10:35:00,37.28,37.32,37.27,37.28,4100.0,27.846,27.8759,27.8385,27.846,4100.0
2012-05-03 10:40:00,37.28,37.3,37.28,37.3,4500.0,27.846,27.8609,27.846,27.8609,4500.0
2012-05-03 10:45:00,37.31,37.33,37.3,37.33,5700.0,27.8684,27.8833,27.8609,27.8833,5700.0
2012-05-03 10:50:00,37.33,37.37,37.33,37.37,3700.0,27.8833,27.9132,27.8833,27.9132,3700.0
2012-05-03 10:55:00,37.37,37.44,37.35,37.38,10100.0,27.9132,27.9655,27.8983,27.9207,10100.0
2012-05-03 11:00:00,37.37,37.38,37.32,37.32,8700.0,27.9132,27.9207,27.8759,27.8759,8700.0
2012-05-03 11:05:00,37.33,37.36,37.32,37.35,2500.0,27.8833,27.9057,27.8759,27.8983,2500.0
2012-05-03 11:10:00,37.36,37.37,37.36,37.36,3600.0,27.9057,27.9132,27.9057,27.9057,3600.0
2012-05-03 11:15:00,37.37,37.38,37.36,37.38,3300.0,27.9132,27.9207,27.9057,27.9207,3300.0
2012-05-03 11:20:00,37.38,37.42,37.38,37.42,3300.0,27.9207,27.9505,27.9207,27.9505,3300.0
2012-05-03 11:25:00,37.43,37.45,37.42,37.43,4000.0,27.958,27.973,27.9505,27.958,4000.0
2012-05-03 11:30:00,37.45,37.45,37.42,37.43,2700.0,27.973,27.973,27.9505,27.958,2700.0
2012-05-03 11:35:00,37.43,37.47,37.43,37.45,13800.0,27.958,27.9879,27.958,27.973,13800.0
2012-05-03 11:40:00,37.45,37.48,37.45,37.48,4800.0,27.973,27.9954,27.973,27.9954,4800.0
2012-05-03 11:45:00,37.48,37.48,37.35,37.35,6700.0,27.9954,27.9954,27.8983,27.8983,6700.0
2012-05-03 11:50:00,37.37,37.41,37.37,37.39,4400.0,27.9132,27.9431,27.9132,27.9281,4400.0
2012-05-03 11:55:00,37.4,37.43,37.4,37.42,2800.0,27.9356,27.958,27.9356,27.9505,2800.0
2012-05-03 12:00:00,37.42,37.42,37.36,37.36,10400.0,27.9505,27.9505,27.9057,27.9057,10400.0
2012-05-03 12:05:00,37.36,37.37,37.36,37.37,8800.0,27.9057,27.9132,27.9057,27.9132,8800.0
2012-05-03 12:10:00,37.37,37.37,37.36,37.37,2500.0,27.9132,27.9132,27.9057,27.9132,2500.0
2012-05-03 12:15:00,37.36,37.37,37.36,37.37,1400.0,27.9057,27.9132,27.9057,27.9132,1400.0
2012-05-03 12:20:00,37.37,37.37,37.36,37.36,3300.0,27.9132,27.9132,27.9057,27.9057,3300.0
2012-05-03 12:25:00,37.36,37.37,37.35,37.36,6000.0,27.9057,27.9132,27.8983,27.9057,6000.0
2012-05-03 12:30:00,37.36,37.37,37.35,37.37,2000.0,27.9057,27.9132,27.8983,27.9132,2000.0
2012-05-03 12:35:00,37.37,37.37,37.36,37.37,4400.0,27.9132,27.9132,27.9057,27.9132,4400.0
2012-05-03 12:40:00,37.37,37.37,37.33,37.33,7300.0,27.9132,27.9132,27.8833,27.8833,7300.0
2012-05-03 12:45:00,37.32,37.32,37.27,37.27,6500.0,27.8759,27.8759,27.8385,27.8385,6500.0
2012-05-03 12:50:00,37.27,37.31,37.27,37.31,5200.0,27.8385,27.8684,27.8385,27.8684,5200.0
2012-05-03 12:55:00,37.3,37.3,37.28,37.3,2900.0,27.8609,27.8609,27.846,27.8609,2900.0
2012-05-03 13:00:00,37.3,37.36,37.3,37.34,6500.0,27.8609,27.9057,27.8609,27.8908,6500.0
2012-05-03 13:05:00,37.34,37.35,37.33,37.33,4200.0,27.8908,27.8983,27.8833,27.8833,4200.0
2012-05-03 13:10:00,37.33,37.34,37.3,37.34,3800.0,27.8833,27.8908,27.8609,27.8908,3800.0
2012-05-03 13:15:00,37.35,37.36,37.34,37.34,2600.0,27.8983,27.9057,27.8908,27.8908,2600.0
2012-05-03 13:20:00,37.35,37.35,37.32,37.32,2000.0,27.8983,27.8983,27.8759,27.8759,2000.0
2012-05-03 13:25:00,37.33,37.35,37.33,37.35,4700.0,27.8833,27.8983,27.8833,27.8983,4700.0
2012-05-03 13:30:00,37.34,37.34,37.33,37.33,1900.0,27.8908,27.8908,27.8833,27.8833,1900.0
2012-05-03 13:35:00,37.33,37.33,37.33,37.33,1100.0,27.8833,27.8833,27.8833,27.8833,1100.0
2012-05-03 13:40:00,37.32,37.32,37.21,37.23,8400.0,27.8759,27.8759,27.7937,27.8086,8400.0
2012-05-03 13:45:00,37.23,37.26,37.23,37.25,5500.0,27.8086,27.831,27.8086,27.8236,5500.0
2012-05-03 13:50:00,37.25,37.25,37.2,37.23,7100.0,27.8236,27.8236,27.7862,27.8086,7100.0
2012-05-03 13:55:00,37.23,37.24,37.18,37.18,6600.0,27.8086,27.8161,27.7713,27.7713,6600.0
2012-05-03 14:00:00,37.18,37.19,37.16,37.19,3400.0,27.7713,27.7787,27.7563,27.7787,3400.0
2012-05-03 14:05:00,37.18,37.24,37.18,37.2,11700.0,27.7713,27.8161,27.7713,27.7862,11700.0
2012-05-03 14:10:00,37.2,37.21,37.16,37.16,3900.0,27.7862,27.7937,27.7563,27.7563,3900.0
2012-05-03 14:15:00,37.17,37.2,37.16,37.2,5700.0,27.7638,27.7862,27.7563,27.7862,5700.0
2012-05-03 14:20:00,37.2,37.2,37.18,37.19,5700.0,27.7862,27.7862,27.7713,27.7787,5700.0
2012-05-03 14:25:00,37.19,37.21,37.18,37.19,5700.0,27.7787,27.7937,27.7713,27.7787,5700.0
2012-05-03 14:30:00,37.18,37.19,37.13,37.14,5200.0,27.7713,27.7787,27.7339,27.7414,5200.0
2012-05-03 14:35:00,37.14,37.14,37.1,37.11,8300.0,27.7414,27.7414,27.7115,27.719,8300.0
2012-05-03 14:40:00,37.11,37.11,37.1,37.1,3500.0,27.719,27.719,27.7115,27.7115,3500.0
2012-05-03 14:45:00,37.1,37.1,37.08,37.09,10500.0,27.7115,27.7115,27.6966,27.7041,10500.0
2012-05-03 14:50:00,37.09,37.1,37.08,37.1,4800.0,27.7041,27.7115,27.6966,27.7115,4800.0
2012-05-03 14:55:00,37.1,37.16,37.1,37.13,12900.0,27.7115,27.7563,27.7115,27.7339,12900.0
2012-05-03 15:00:00,37.13,37.16,37.13,37.16,6200.0,27.7339,27.7563,27.7339,27.7563,6200.0
2012-05-03 15:05:00,37.16,37.2,37.16,37.17,6800.0,27.7563,27.7862,27.7563,27.7638,6800.0
2012-05-03 15:10:00,37.18,37.19,37.17,37.19,8600.0,27.7713,27.7787,27.7638,27.7787,8600.0
2012-05-03 15:15:00,37.18,37.21,37.18,37.21,7000.0,27.7713,27.7937,27.7713,27.7937,7000.0
2012-05-03 15:20:00,37.22,37.23,37.19,37.19,11800.0,27.8012,27.8086,27.7787,27.7787,11800.0
2012-05-03 15:25:00,37.2,37.22,37.17,37.18,9300.0,27.7862,27.8012,27.7638,27.7713,9300.0
2012-05-03 15:30:00,37.18,37.19,37.16,37.16,7500.0,27.7713,27.7787,27.7563,27.7563,7500.0
2012-05-03 15:35:00,37.17,37.19,37.14,37.14,11800.0,27.7638,27.7787,27.7414,27.7414,11800.0
2012-05-03 15:40:00,37.13,37.17,37.12,37.16,29400.0,27.7339,27.7638,27.7265,27.7563,29400.0
2012-05-03 15:45:00,37.16,37.19,37.14,37.17,20200.0,27.7563,27.7787,27.7414,27.7638,20200.0
2012-05-03 15:50:00,37.17,37.18,37.1,37.13,36600.0,27.7638,27.7713,27.7115,27.7339,36600.0
2012-05-03 15:55:00,37.13,37.18,37.12,37.16,43700.0,27.7339,27.7713,27.7265,27.7563,43700.0
2012-05-04 09:30:00,37.14,37.14,36.61,36.89,57100.0,27.7414,27.7414,27.3455,27.5547,57100.0
2012-05-04 09:35:00,36.89,36.92,36.78,36.82,7900.0,27.5547,27.5771,27.4725,27.5024,7900.0
2012-05-04 09:40:00,36.82,36.86,36.74,36.8,9400.0,27.5024,27.5323,27.4426,27.4874,9400.0
2012-05-04 09:45:00,36.82,36.82,36.71,36.74,5500.0,27.5024,27.5024,27.4202,27.4426,5500.0
2012-05-04 09:50:00,36.73,36.73,36.64,36.72,16600.0,27.4352,27.4352,27.3679,27.4277,16600.0
2012-05-04 09:55:00,36.73,36.79,36.71,36.73,11000.0,27.4352,27.48,27.4202,27.4352,11000.0
2012-05-04 10:00:00,36.75,36.76,36.7,36.74,7600.0,27.4501,27.4576,27.4127,27.4426,7600.0
2012-05-04 10:05:00,36.74,36.82,36.7,36.73,10900.0,27.4426,27.5024,27.4127,27.4352,10900.0
2012-05-04 10:10:00,36.72,36.76,36.72,36.75,6700.0,27.4277,27.4576,27.4277,27.4501,6700.0
2012-05-04 10:15:00,36.75,36.76,36.69,36.69,5300.0,27.4501,27.4576,27.4053,27.4053,5300.0
2012-05-04 10:20:00,36.68,36.71,36.64,36.67,7700.0,27.3978,27.4202,27.3679,27.3903,7700.0
2012-05-04 10:25:00,36.68,36.73,36.68,36.71,4100.0,27.3978,27.4352,27.3978,27.4202,4100.0
2012-05-04 10:30:00,36.71,36.71,36.68,36.7,3900.0,27.4202,27.4202,27.3978,27.4127,3900.0
2012-05-04 10:35:00,36.7,36.71,36.68,36.71,6000.0,27.4127,27.4202,27.3978,27.4202,6000.0
2012-05-04 10:40:00,36.72,36.73,36.7,36.73,3300.0,27.4277,27.4352,27.4127,27.4352,3300.0
2012-05-04 10:45:00,36.73,36.76,36.69,36.73,6400.0,27.4352,27.4576,27.4053,27.4352,6400.0
2012-05-04 10:50:00,36.73,36.75,36.7,36.75,3300.0,27.4352,27.4501,27.4127,27.4501,3300.0
2012-05-04 10:55:00,36.76,36.78,36.76,36.78,5200.0,27.4576,27.4725,27.4576,27.4725,5200.0
2012-05-04 11:00:00,36.77,36.78,36.72,36.74,4100.0,27.465,27.4725,27.4277,27.4426,4100.0
2012-05-04 11:05:00,36.74,36.75,36.7,36.72,6900.0,27.4426,27.4501,27.4127,27.4277,6900.0
2012-05-04 11:10:00,36.71,36.75,36.71,36.71,5600.0,27.4202,27.4501,27.4202,27.4202,5600.0
2012-05-04 11:15:00,36.71,36.76,36.67,36.75,10400.0,27.4202,27.4576,27.3903,27.4501,10400.0
2012-05-04 11:20:00,36.75,36.75,36.67,36.69,10200.0,27.4501,27.4501,27.3903,27.4053,10200.0
2012-05-04 11:25:00,36.69,36.71,36.69,36.69,8000.0,27.4053,27.4202,27.4053,27.4053,8000.0
2012-05-04 11:30:00,36.69,36.69,36.63,36.65,6900.0,27.4053,27.4053,27.3605,27.3754,6900.0
2012-05-04 11:35:00,36.65,36.65,36.59,36.62,8200.0,27.3754,27.3754,27.3306,27.353,8200.0
2012-05-04 11:40:00,36.62,36.64,36.6,36.6,10000.0,27.353,27.3679,27.3381,27.3381,10000.0
2012-05-04 11:45:00,36.61,36.61,36.58,36.58,5900.0,27.3455,27.3455,27.3231,27.3231,5900.0
2012-05-04 11:50:00,36.59,36.66,36.58,36.66,18500.0,27.3306,27.3829,27.3231,27.3829,18500.0
2012-05-04 11:55:00,36.65,36.66,36.63,36.65,2200.0,27.3754,27.3829,27.3605,27.3754,2200.0
2012-05-04 12:00:00,36.66,36.67,36.63,36.65,57800.0,27.3829,27.3903,27.3605,27.3754,57800.0
2012-05-04 12:05:00,36.65,36.71,36.65,36.71,1800.0,27.3754,27.4202,27.3754,27.4202,1800.0
2012-05-04 12:10:00,36.71,36.72,36.71,36.72,3000.0,27.4202,27.4277,27.4202,27.4277,3000.0
2012-05-04 12:15:00,36.72,36.72,36.71,36.72,7300.0,27.4277,27.4277,27.4202,27.4277,7300.0
2012-05-04 12:20:00,36.72,36.72,36.67,36.67,7300.0,27.4277,27.4277,27.3903,27.3903,7300.0
2012-05-04 12:25:00,36.65,36.69,36.65,36.66,5700.0,27.3754,27.4053,27.3754,27.3829,5700.0
2012-05-04 12:30:00,36.65,36.67,36.64,36.64,4300.0,27.3754,27.3903,27.3679,27.3679,4300.0
2012-05-04 12:35:00,36.64,36.66,36.58,36.65,12200.0,27.3679,27.3829,27.3231,27.3754,12200.0
2012-05-04 12:40:00,36.65,36.69,36.65,36.67,10600.0,27.3754,27.4053,27.3754,27.3903,10600.0
2012-05-04 12:45:00,36.67,36.71,36.67,36.7,3900.0,27.3903,27.4202,27.3903,27.4127,3900.0
2012-05-04 12:50:00,36.7,36.71,36.66,36.67,7500.0,27.4127,27.4202,27.3829,27.3903,7500.0
2012-05-04 12:55:00,36.67,36.67,36.65,36.67,2900.0,27.3903,27.3903,27.3754,27.3903,2900.0
2012-05-04 13:00:00,36.68,36.7,36.65,36.65,3200.0,27.3978,27.4127,27.3754,27.3754,3200.0
2012-05-04 13:05:00,36.65,36.69,36.63,36.63,17700.0,27.3754,27.4053,27.3605,27.3605,17700.0
2012-05-04 13:10:00,36.63,36.69,36.63,36.66,7300.0,27.3605,27.4053,27.3605,27.3829,7300.0
2012-05-04 13:15:00,36.67,36.75,36.67,36.75,4900.0,27.3903,27.4501,27.3903,27.4501,4900.0
2012-05-04 13:20:00,36.75,36.75,36.71,36.72,8100.0,27.4501,27.4501,27.4202,27.4277,8100.0
2012-05-04 13:25:00,36.71,36.73,36.69,36.7,11800.0,27.4202,27.4352,27.4053,27.4127,11800.0
2012-05-04 13:30:00,36.7,36.7,36.7,36.7,3100.0,27.4127,27.4127,27.4127,27.4127,3100.0
2012-05-04 13:35:00,36.7,36.7,36.69,36.69,1100.0,27.4127,27.4127,27.4053,27.4053,1100.0
2012-05-04 13:40:00,36.7,36.7,36.69,36.7,2200.0,27.4127,27.4127,27.4053,27.4127,2200.0
2012-05-04 13:45:00,36.7,36.71,36.67,36.67,6200.0,27.4127,27.4202,27.3903,27.3903,6200.0
2012-05-04 13:50:00,36.68,36.69,36.67,36.68,3900.0,27.3978,27.4053,27.3903,27.3978,3900.0
2012-05-04 13:55:00,36.68,36.7,36.66,36.67,8000.0,27.3978,27.4127,27.3829,27.3903,8000.0
2012-05-04 14:00:00,36.66,36.67,36.64,36.66,18800.0,27.3829,27.3903,27.3679,27.3829,18800.0
2012-05-04 14:05:00,36.66,36.7,36.66,36.7,4600.0,27.3829,27.4127,27.3829,27.4127,4600.0
2012-05-04 14:10:00,36.69,36.7,36.66,36.67,4400.0,27.4053,27.4127,27.3829,27.3903,4400.0
2012-05-04 14:15:00,36.68,36.68,36.67,36.67,6100.0,27.3978,27.3978,27.3903,27.3903,6100.0
2012-05-04 14:20:00,36.67,36.69,36.67,36.69,5800.0,27.3903,27.4053,27.3903,27.4053,5800.0
2012-05-04 14:25:00,36.69,36.7,36.68,36.7,6600.0,27.4053,27.4127,27.3978,27.4127,6600.0
2012-05-04 14:30:00,36.69,36.7,36.67,36.69,12400.0,27.4053,27.4127,27.3903,27.4053,12400.0
2012-05-04 14:35:00,36.69,36.7,36.66,36.67,11800.0,27.4053,27.4127,27.3829,27.3903,11800.0
2012-05-04 14:40:00,36.67,36.69,36.66,36.69,11000.0,27.3903,27.4053,27.3829,27.4053,11000.0
2012-05-04 14:45:00,36.69,36.71,36.67,36.69,18000.0,27.4053,27.4202,27.3903,27.4053,18000.0
2012-05-04 14:50:00,36.68,36.7,36.68,36.69,13800.0,27.3978,27.4127,27.3978,27.4053,13800.0
2012-05-04 14:55:00,36.69,36.74,36.69,36.72,16700.0,27.4053,27.4426,27.4053,27.4277,16700.0
2012-05-04 15:00:00,36.71,36.73,36.7,36.72,11600.0,27.4202,27.4352,27.4127,27.4277,11600.0
2012-05-04 15:05:00,36.72,36.73,36.71,36.72,13500.0,27.4277,27.4352,27.4202,27.4277,13500.0
2012-05-04 15:10:00,36.72,36.73,36.71,36.72,14500.0,27.4277,27.4352,27.4202,27.4277,14500.0
2012-05-04 15:15:00,36.72,36.72,36.7,36.71,13200.0,27.4277,27.4277,27.4127,27.4202,13200.0
2012-05-04 15:20:00,36.71,36.72,36.71,36.72,7800.0,27.4202,27.4277,27.4202,27.4277,7800.0
2012-05-04 15:25:00,36.72,36.73,36.69,36.71,19900.0,27.4277,27.4352,27.4053,27.4202,19900.0
2012-05-04 15:30:00,36.72,36.76,36.72,36.75,17100.0,27.4277,27.4576,27.4277,27.4501,17100.0
2012-05-04 15:35:00,36.76,36.77,36.74,36.75,17200.0,27.4576,27.465,27.4426,27.4501,17200.0
2012-05-04 15:40:00,36.75,36.82,36.75,36.82,30300.0,27.4501,27.5024,27.4501,27.5024,30300.0
2012-05-04 15:45:00,36.82,36.85,36.8,36.8,27000.0,27.5024,27.5248,27.4874,27.4874,27000.0
2012-05-04 15:50:00,36.8,36.8,36.75,36.77,38000.0,27.4874,27.4874,27.4501,27.465,38000.0
2012-05-04 15:55:00,36.77,36.79,36.75,36.75,34300.0,27.465,27.48,27.4501,27.4501,34300.0
2012-05-07 09:30:00,36.6,36.65,36.55,36.61,16300.0,27.3381,27.3754,27.3007,27.3455,16300.0
2012-05-07 09:35:00,36.6,36.63,36.57,36.61,12500.0,27.3381,27.3605,27.3156,27.3455,12500.0
2012-05-07 09:40:00,36.6,36.61,36.44,36.48,23200.0,27.3381,27.3455,27.2185,27.2484,23200.0
2012-05-07 09:45:00,36.47,36.47,36.34,36.36,18400.0,27.241,27.241,27.1438,27.1588,18400.0
2012-05-07 09:50:00,36.38,36.51,36.35,36.47,12900.0,27.1737,27.2708,27.1513,27.241,12900.0
2012-05-07 09:55:00,36.43,36.56,36.39,36.56,8600.0,27.2111,27.3082,27.1812,27.3082,8600.0
2012-05-07 10:00:00,36.55,36.56,36.5,36.51,13200.0,27.3007,27.3082,27.2634,27.2708,13200.0
2012-05-07 10:05:00,36.5,36.51,36.47,36.5,13500.0,27.2634,27.2708,27.241,27.2634,13500.0
2012-05-07 10:10:00,36.5,36.51,36.44,36.45,7300.0,27.2634,27.2708,27.2185,27.226,7300.0
2012-05-07 10:15:00,36.45,36.49,36.44,36.46,7000.0,27.226,27.2559,27.2185,27.2335,7000.0
2012-05-07 10:20:00,36.45,36.48,36.41,36.48,6400.0,27.226,27.2484,27.1961,27.2484,6400.0
2012-05-07 10:25:00,36.47,36.47,36.36,36.36,8700.0,27.241,27.241,27.1588,27.1588,8700.0
2012-05-07 10:30:00,36.36,36.4,36.35,36.38,5500.0,27.1588,27.1887,27.1513,27.1737,5500.0
2012-05-07 10:35:00,36.39,36.42,36.34,36.42,6800.0,27.1812,27.2036,27.1438,27.2036,6800.0
2012-05-07 10:40:00,36.43,36.45,36.38,36.4,8600.0,27.2111,27.226,27.1737,27.1887,8600.0
2012-05-07 10:45:00,36.39,36.42,36.39,36.42,14200.0,27.1812,27.2036,27.1812,27.2036,14200.0
2012-05-07 10:50:00,36.44,36.44,36.39,36.4,9600.0,27.2185,27.2185,27.1812,27.1887,9600.0
2012-05-07 10:55:00,36.39,36.41,36.36,36.39,17000.0,27.1812,27.1961,27.1588,27.1812,17000.0
2012-05-07 11:00:00,36.4,36.44,36.39,36.39,18900.0,27.1887,27.2185,27.1812,27.1812,18900.0
2012-05-07 11:05:00,36.38,36.4,36.38,36.39,4100.0,27.1737,27.1887,27.1737,27.1812,4100.0
2012-05-07 11:10:00,36.39,36.41,36.38,36.4,10500.0,27.1812,27.1961,27.1737,27.1887,10500.0
2012-05-07 11:15:00,36.39,36.39,36.38,36.39,4600.0,27.1812,27.1812,27.1737,27.1812,4600.0
2012-05-07 11:20:00,36.38,36.44,36.38,36.41,16200.0,27.1737,27.2185,27.1737,27.1961,16200.0
2012-05-07 11:25:00,36.43,36.43,36.39,36.39,15600.0,27.2111,27.2111,27.1812,27.1812,15600.0
2012-05-07 11:30:00,36.39,36.44,36.39,36.43,9000.0,27.1812,27.2185,27.1812,27.2111,9000.0
2012-05-07 11:35:00,36.42,36.42,36.37,36.37,6300.0,27.2036,27.2036,27.1663,27.1663,6300.0
2012-05-07 11:40:00,36.38,36.39,36.36,36.36,3800.0,27.1737,27.1812,27.1588,27.1588,3800.0
2012-05-07 11:45:00,36.36,36.37,36.35,36.35,5900.0,27.1588,27.1663,27.1513,27.1513,5900.0
2012-05-07 11:50:00,36.36,36.39,36.35,36.35,4900.0,27.1588,27.1812,27.1513,27.1513,4900.0
2012-05-07 11:55:00,36.34,36.39,36.34,36.38,2400.0,27.1438,27.1812,27.1438,27.1737,2400.0
2012-05-07 12:00:00,36.39,36.41,36.38,36.39,6300.0,27.1812,27.1961,27.1737,27.1812,6300.0
2012-05-07 12:05:00,36.39,36.42,36.37,36.38,6800.0,27.1812,27.2036,27.1663,27.1737,6800.0
2012-05-07 12:10:00,36.38,36.38,36.37,36.37,2100.0,27.1737,27.1737,27.1663,27.1663,2100.0
2012-05-07 12:15:00,36.37,36.37,36.35,36.36,9400.0,27.1663,27.1663,27.1513,27.1588,9400.0
2012-05-07 12:20:00,36.35,36.35,36.32,36.33,12700.0,27.1513,27.1513,27.1289,27.1364,12700.0
2012-05-07 12:25:00,36.34,36.34,36.33,36.34,2300.0,27.1438,27.1438,27.1364,27.1438,2300.0
2012-05-07 12:30:00,36.34,36.39,36.34,36.39,7900.0,27.1438,27.1812,27.1438,27.1812,7900.0
2012-05-07 12:35:00,36.39,36.41,36.38,36.38,7300.0,27.1812,27.1961,27.1737,27.1737,7300.0
2012-05-07 12:40:00,36.38,36.4,36.37,36.37,7200.0,27.1737,27.1887,27.1663,27.1663,7200.0
2012-05-07 12:45:00,36.37,36.38,36.36,36.38,4000.0,27.1663,27.1737,27.1588,27.1737,4000.0
2012-05-07 12:50:00,36.37,36.38,36.37,36.38,800.0,27.1663,27.1737,27.1663,27.1737,800.0
2012-05-07 12:55:00,36.37,36.38,36.36,36.36,3000.0,27.1663,27.1737,27.1588,27.1588,3000.0
2012-05-07 13:00:00,36.36,36.37,36.36,36.37,600.0,27.1588,27.1663,27.1588,27.1663,600.0
2012-05-07 13:05:00,36.37,36.38,36.37,36.38,4100.0,27.1663,27.1737,27.1663,27.1737,4100.0
2012-05-07 13:10:00,36.38,36.39,36.37,36.38,28300.0,27.1737,27.1812,27.1663,27.1737,28300.0
2012-05-07 13:15:00,36.38,36.39,36.37,36.37,5000.0,27.1737,27.1812,27.1663,27.1663,5000.0
2012-05-07 13:20:00,36.38,36.41,36.29,36.32,15700.0,27.1737,27.1961,27.1065,27.1289,15700.0
2012-05-07 13:25:00,36.31,36.31,36.28,36.31,4900.0,27.1214,27.1214,27.099,27.1214,4900.0
2012-05-07 13:30:00,36.31,36.35,36.31,36.34,6300.0,27.1214,27.1513,27.1214,27.1438,6300.0
2012-05-07 13:35:00,36.35,36.36,36.34,36.36,4700.0,27.1513,27.1588,27.1438,27.1588,4700.0
2012-05-07 13:40:00,36.36,36.37,36.29,36.3,46500.0,27.1588,27.1663,27.1065,27.114,46500.0
2012-05-07 13:45:00,36.31,36.34,36.31,36.34,4000.0,27.1214,27.1438,27.1214,27.1438,4000.0
2012-05-07 13:50:00,36.33,36.38,36.32,36.38,9100.0,27.1364,27.1737,27.1289,27.1737,9100.0
2012-05-07 13:55:00,36.38,36.39,36.36,36.36,5300.0,27.1737,27.1812,27.1588,27.1588,5300.0
2012-05-07 14:00:00,36.37,36.38,36.32,36.36,25300.0,27.1663,27.1737,27.1289,27.1588,25300.0
2012-05-07 14:05:00,36.36,36.39,36.35,36.39,8900.0,27.1588,27.1812,27.1513,27.1812,8900.0
2012-05-07 14:10:00,36.39,36.4,36.37,36.4,8100.0,27.1812,27.1887,27.1663,27.1887,8100.0
2012-05-07 14:15:00,36.39,36.41,36.37,36.37,6600.0,27.1812,27.1961,27.1663,27.1663,6600.0
2012-05-07 14:20:00,36.38,36.39,36.32,36.32,29300.0,27.1737,27.1812,27.1289,27.1289,29300.0
2012-05-07 14:25:00,36.33,36.35,36.31,36.31,6400.0,27.1364,27.1513,27.1214,27.1214,6400.0
2012-05-07 14:30:00,36.32,36.32,36.31,36.32,1400.0,27.1289,27.1289,27.1214,27.1289,1400.0
2012-05-07 14:35:00,36.32,36.32,36.3,36.3,13600.0,27.1289,27.1289,27.114,27.114,13600.0
2012-05-07 14:40:00,36.3,36.32,36.29,36.31,8300.0,27.114,27.1289,27.1065,27.1214,8300.0
2012-05-07 14:45:00,36.31,36.37,36.31,36.37,4000.0,27.1214,27.1663,27.1214,27.1663,4000.0
2012-05-07 14:50:00,36.37,36.39,36.37,36.39,5700.0,27.1663,27.1812,27.1663,27.1812,5700.0
2012-05-07 14:55:00,36.39,36.4,36.36,36.36,23800.0,27.1812,27.1887,27.1588,27.1588,23800.0
2012-05-07 15:00:00,36.37,36.39,36.37,36.37,6800.0,27.1663,27.1812,27.1663,27.1663,6800.0
2012-05-07 15:05:00,36.37,36.38,36.36,36.36,6500.0,27.1663,27.1737,27.1588,27.1588,6500.0
2012-05-07 15:10:00,36.36,36.38,36.35,36.38,8300.0,27.1588,27.1737,27.1513,27.1737,8300.0
2012-05-07 15:15:00,36.38,36.39,36.34,36.34,12100.0,27.1737,27.1812,27.1438,27.1438,12100.0
2012-05-07 15:20:00,36.34,36.37,36.34,36.35,5300.0,27.1438,27.1663,27.1438,27.1513,5300.0
2012-05-07 15:25:00,36.35,36.36,36.27,36.28,17700.0,27.1513,27.1588,27.0916,27.099,17700.0
2012-05-07 15:30:00,36.27,36.28,36.23,36.25,19100.0,27.0916,27.099,27.0617,27.0766,19100.0
2012-05-07 15:35:00,36.25,36.28,36.24,36.24,13000.0,27.0766,27.099,27.0692,27.0692,13000.0
2012-05-07 15:40:00,36.25,36.29,36.25,36.29,12500.0,27.0766,27.1065,27.0766,27.1065,12500.0
2012-05-07 15:45:00,36.29,36.33,36.29,36.32,18500.0,27.1065,27.1364,27.1065,27.1289,18500.0
2012-05-07 15:50:00,36.31,36.32,36.27,36.28,29600.0,27.1214,27.1289,27.0916,27.099,29600.0
2012-05-07 15:55:00,36.29,36.36,36.29,36.35,60000.0,27.1065,27.1588,27.1065,27.1513,60000.0
2012-05-08 09:30:00,36.32,36.34,36.2,36.2,15900.0,27.1289,27.1438,27.0393,27.0393,15900.0
2012-05-08 09:35:00,36.16,36.31,36.15,36.22,14900.0,27.0094,27.1214,27.0019,27.0542,14900.0
2012-05-08 09:40:00,36.21,36.39,36.21,36.39,8300.0,27.0467,27.1812,27.0467,27.1812,8300.0
2012-05-08 09:45:00,36.37,36.41,36.33,36.4,44200.0,27.1663,27.1961,27.1364,27.1887,44200.0
2012-05-08 09:50:00,36.4,36.42,36.3,36.36,30200.0,27.1887,27.2036,27.114,27.1588,30200.0
2012-05-08 09:55:00,36.36,36.36,36.29,36.33,41000.0,27.1588,27.1588,27.1065,27.1364,41000.0
2012-05-08 10:00:00,36.33,36.34,36.26,36.26,20800.0,27.1364,27.1438,27.0841,27.0841,20800.0
2012-05-08 10:05:00,36.26,36.34,36.24,36.34,10100.0,27.0841,27.1438,27.0692,27.1438,10100.0
2012-05-08 10:10:00,36.34,36.35,36.31,36.32,13700.0,27.1438,27.1513,27.1214,27.1289,13700.0
2012-05-08 10:15:00,36.32,36.32,36.29,36.31,17400.0,27.1289,27.1289,27.1065,27.1214,17400.0
2012-05-08 10:20:00,36.32,36.32,36.25,36.27,12300.0,27.1289,27.1289,27.0766,27.0916,12300.0
2012-05-08 10:25:00,36.26,36.29,36.25,36.29,5000.0,27.0841,27.1065,27.0766,27.1065,5000.0
2012-05-08 10:30:00,36.27,36.28,36.22,36.26,4900.0,27.0916,27.099,27.0542,27.0841,4900.0
2012-05-08 10:35:00,36.25,36.26,36.22,36.23,4000.0,27.0766,27.0841,27.0542,27.0617,4000.0
2012-05-08 10:40:00,36.23,36.23,36.2,36.23,4800.0,27.0617,27.0617,27.0393,27.0617,4800.0
2012-05-08 10:45:00,36.25,36.27,36.23,36.27,5900.0,27.0766,27.0916,27.0617,27.0916,5900.0
2012-05-08 10:50:00,36.27,36.27,36.25,36.25,5900.0,27.0916,27.0916,27.0766,27.0766,5900.0
2012-05-08 10:55:00,36.25,36.26,36.21,36.24,4500.0,27.0766,27.0841,27.0467,27.0692,4500.0
2012-05-08 11:00:00,36.22,36.25,36.19,36.19,4400.0,27.0542,27.0766,27.0318,27.0318,4400.0
2012-05-08 11:05:00,36.19,36.19,36.15,36.17,5000.0,27.0318,27.0318,27.0019,27.0169,5000.0
2012-05-08 11:10:00,36.17,36.17,36.06,36.09,6800.0,27.0169,27.0169,26.9347,26.9571,6800.0
2012-05-08 11:15:00,36.1,36.18,36.08,36.18,2800.0,26.9646,27.0243,26.9496,27.0243,2800.0
2012-05-08 11:20:00,36.17,36.17,36.15,36.17,8400.0,27.0169,27.0169,27.0019,27.0169,8400.0
2012-05-08 11:25:00,36.15,36.16,36.09,36.13,27700.0,27.0019,27.0094,26.9571,26.987,27700.0
2012-05-08 11:30:00,36.12,36.12,36.08,36.08,10200.0,26.9795,26.9795,26.9496,26.9496,10200.0
2012-05-08 11:35:00,36.09,36.13,36.09,36.12,11100.0,26.9571,26.987,26.9571,26.9795,11100.0
2012-05-08 11:40:00,36.13,36.13,36.07,36.07,13100.0,26.987,26.987,26.9422,26.9422,13100.0
2012-05-08 11:45:00,36.08,36.09,36.07,36.08,5100.0,26.9496,26.9571,26.9422,26.9496,5100.0
2012-05-08 11:50:00,36.08,36.11,36.03,36.09,19300.0,26.9496,26.9721,26.9123,26.9571,19300.0
2012-05-08 11:55:00,36.1,36.13,36.08,36.11,16700.0,26.9646,26.987,26.9496,26.9721,16700.0
2012-05-08 12:00:00,36.13,36.13,36.07,36.08,3100.0,26.987,26.987,26.9422,26.9496,3100.0
2012-05-08 12:05:00,36.09,36.1,36.05,36.08,4500.0,26.9571,26.9646,26.9272,26.9496,4500.0
2012-05-08 12:10:00,36.08,36.1,36.08,36.1,1100.0,26.9496,26.9646,26.9496,26.9646,1100.0
2012-05-08 12:15:00,36.09,36.11,36.08,36.1,4500.0,26.9571,26.9721,26.9496,26.9646,4500.0
2012-05-08 12:20:00,36.1,36.12,36.09,36.11,3200.0,26.9646,26.9795,26.9571,26.9721,3200.0
2012-05-08 12:25:00,36.09,36.11,36.08,36.11,4900.0,26.9571,26.9721,26.9496,26.9721,4900.0
2012-05-08 12:30:00,36.11,36.11,36.06,36.07,6000.0,26.9721,26.9721,26.9347,26.9422,6000.0
2012-05-08 12:35:00,36.08,36.15,36.08,36.15,9500.0,26.9496,27.0019,26.9496,27.0019,9500.0
2012-05-08 12:40:00,36.15,36.15,36.11,36.15,3700.0,27.0019,27.0019,26.9721,27.0019,3700.0
2012-05-08 12:45:00,36.15,36.15,36.12,36.12,2200.0,27.0019,27.0019,26.9795,26.9795,2200.0
2012-05-08 12:50:00,36.11,36.13,36.08,36.08,6700.0,26.9721,26.987,26.9496,26.9496,6700.0
2012-05-08 12:55:00,36.1,36.1,36.08,36.08,2500.0,26.9646,26.9646,26.9496,26.9496,2500.0
2012-05-08 13:00:00,36.08,36.11,36.08,36.09,3400.0,26.9496,26.9721,26.9496,26.9571,3400.0
2012-05-08 13:05:00,36.1,36.11,36.08,36.11,3800.0,26.9646,26.9721,26.9496,26.9721,3800.0
2012-05-08 13:10:00,36.12,36.13,36.1,36.11,5200.0,26.9795,26.987,26.9646,26.9721,5200.0
2012-05-08 13:15:00,36.11,36.12,36.1,36.12,4200.0,26.9721,26.9795,26.9646,26.9795,4200.0
2012-05-08 13:20:00,36.13,36.14,36.12,36.13,1000.0,26.987,26.9945,26.9795,26.987,1000.0
2012-05-08 13:25:00,36.13,36.18,36.13,36.17,6700.0,26.987,27.0243,26.987,27.0169,6700.0
2012-05-08 13:30:00,36.17,36.18,36.17,36.17,4600.0,27.0169,27.0243,27.0169,27.0169,4600.0
2012-05-08 13:35:00,36.18,36.2,36.13,36.13,10300.0,27.0243,27.0393,26.987,26.987,10300.0
2012-05-08 13:40:00,36.14,36.14,36.11,36.12,4800.0,26.9945,26.9945,26.9721,26.9795,4800.0
2012-05-08 13:45:00,36.12,36.12,36.1,36.12,2900.0,26.9795,26.9795,26.9646,26.9795,2900.0
2012-05-08 13:50:00,36.12,36.13,36.06,36.07,9800.0,26.9795,26.987,26.9347,26.9422,9800.0
2012-05-08 13:55:00,36.08,36.11,36.07,36.11,4100.0,26.9496,26.9721,26.9422,26.9721,4100.0
2012-05-08 14:00:00,36.11,36.12,36.07,36.07,4800.0,26.9721,26.9795,26.9422,26.9422,4800.0
2012-05-08 14:05:00,36.08,36.08,36.04,36.06,4700.0,26.9496,26.9496,26.9198,26.9347,4700.0
2012-05-08 14:10:00,36.06,36.08,36.05,36.06,9700.0,26.9347,26.9496,26.9272,26.9347,9700.0
2012-05-08 14:15:00,36.05,36.05,36.05,36.05,400.0,26.9272,26.9272,26.9272,26.9272,400.0
2012-05-08 14:20:00,36.06,36.08,36.02,36.04,16700.0,26.9347,26.9496,26.9048,26.9198,16700.0
2012-05-08 14:25:00,36.04,36.09,36.04,36.09,4700.0,26.9198,26.9571,26.9198,26.9571,4700.0
2012-05-08 14:30:00,36.09,36.09,36.07,36.07,14900.0,26.9571,26.9571,26.9422,26.9422,14900.0
2012-05-08 14:35:00,36.05,36.09,36.05,36.07,5400.0,26.9272,26.9571,26.9272,26.9422,5400.0
2012-05-08 14:40:00,36.08,36.09,36.07,36.08,6100.0,26.9496,26.9571,26.9422,26.9496,6100.0
2012-05-08 14:45:00,36.07,36.11,36.06,36.1,6300.0,26.9422,26.9721,26.9347,26.9646,6300.0
2012-05-08 14:50:00,36.09,36.12,36.07,36.08,15400.0,26.9571,26.9795,26.9422,26.9496,15400.0
2012-05-08 14:55:00,36.09,36.11,36.08,36.09,7900.0,26.9571,26.9721,26.9496,26.9571,7900.0
2012-05-08 15:00:00,36.09,36.12,36.08,36.11,17800.0,26.9571,26.9795,26.9496,26.9721,17800.0
2012-05-08 15:05:00,36.1,36.1,36.05,36.05,9500.0,26.9646,26.9646,26.9272,26.9272,9500.0
2012-05-08 15:10:00,36.07,36.11,36.04,36.09,28100.0,26.9422,26.9721,26.9198,26.9571,28100.0
2012-05-08 15:15:00,36.08,36.15,36.08,36.13,24200.0,26.9496,27.0019,26.9496,26.987,24200.0
2012-05-08 15:20:00,36.13,36.13,36.08,36.08,28700.0,26.987,26.987,26.9496,26.9496,28700.0
2012-05-08 15:25:00,36.09,36.17,36.09,36.13,22500.0,26.9571,27.0169,26.9571,26.987,22500.0
2012-05-08 15:30:00,36.14,36.17,36.12,36.13,7800.0,26.9945,27.0169,26.9795,26.987,7800.0
2012-05-08 15:35:00,36.13,36.16,36.08,36.14,34900.0,26.987,27.0094,26.9496,26.9945,34900.0
2012-05-08 15:40:00,36.14,36.17,36.11,36.16,11600.0,26.9945,27.0169,26.9721,27.0094,11600.0
2012-05-08 15:45:00,36.18,36.21,36.14,36.15,29500.0,27.0243,27.0467,26.9945,27.0019,29500.0
2012-05-08 15:50:00,36.15,36.23,36.15,36.22,18600.0,27.0019,27.0617,27.0019,27.0542,18600.0
2012-05-08 15:55:00,36.23,36.25,36.21,36.22,43900.0,27.0617,27.0766,27.0467,27.0542,43900.0
2012-05-09 09:30:00,36.05,36.13,35.97,36.04,12400.0,26.9272,26.987,26.8675,26.9198,12400.0
2012-05-09 09:35:00,36.05,36.07,36.02,36.05,6000.0,26.9272,26.9422,26.9048,26.9272,6000.0
2012-05-09 09:40:00,36.04,36.07,35.99,36.06,7500.0,26.9198,26.9422,26.8824,26.9347,7500.0
2012-05-09 09:45:00,36.05,36.06,35.98,35.98,6800.0,26.9272,26.9347,26.8749,26.8749,6800.0
2012-05-09 09:50:00,35.98,35.98,35.91,35.92,7000.0,26.8749,26.8749,26.8227,26.8301,7000.0
2012-05-09 09:55:00,35.93,36.01,35.91,36.01,5200.0,26.8376,26.8974,26.8227,26.8974,5200.0
2012-05-09 10:00:00,36.01,36.07,35.98,36.02,8500.0,26.8974,26.9422,26.8749,26.9048,8500.0
2012-05-09 10:05:00,36.01,36.02,35.86,35.93,7300.0,26.8974,26.9048,26.7853,26.8376,7300.0
2012-05-09 10:10:00,35.93,35.96,35.9,35.93,3900.0,26.8376,26.86,26.8152,26.8376,3900.0
2012-05-09 10:15:00,35.92,35.92,35.86,35.9,7700.0,26.8301,26.8301,26.7853,26.8152,7700.0
2012-05-09 10:20:00,35.88,35.89,35.79,35.84,20100.0,26.8003,26.8077,26.733,26.7704,20100.0
2012-05-09 10:25:00,35.87,35.91,35.84,35.87,10300.0,26.7928,26.8227,26.7704,26.7928,10300.0
2012-05-09 10:30:00,35.87,35.94,35.87,35.91,4400.0,26.7928,26.8451,26.7928,26.8227,4400.0
2012-05-09 10:35:00,35.92,35.92,35.89,35.92,3000.0,26.8301,26.8301,26.8077,26.8301,3000.0
2012-05-09 10:40:00,35.93,35.98,35.93,35.95,4000.0,26.8376,26.8749,26.8376,26.8525,4000.0
2012-05-09 10:45:00,35.96,35.97,35.93,35.93,3700.0,26.86,26.8675,26.8376,26.8376,3700.0
2012-05-09 10:50:00,35.92,35.94,35.87,35.94,4100.0,26.8301,26.8451,26.7928,26.8451,4100.0
2012-05-09 10:55:00,35.92,35.96,35.92,35.95,1900.0,26.8301,26.86,26.8301,26.8525,1900.0
2012-05-09 11:00:00,35.94,35.95,35.9,35.94,4900.0,26.8451,26.8525,26.8152,26.8451,4900.0
2012-05-09 11:05:00,35.97,35.97,35.91,35.91,14000.0,26.8675,26.8675,26.8227,26.8227,14000.0
2012-05-09 11:10:00,35.91,36.04,35.91,36.03,14100.0,26.8227,26.9198,26.8227,26.9123,14100.0
2012-05-09 11:15:00,36.03,36.04,35.99,36.04,2600.0,26.9123,26.9198,26.8824,26.9198,2600.0
2012-05-09 11:20:00,36.05,36.09,36.05,36.06,5400.0,26.9272,26.9571,26.9272,26.9347,5400.0
2012-05-09 11:25:00,36.07,36.09,36.06,36.07,3300.0,26.9422,26.9571,26.9347,26.9422,3300.0
2012-05-09 11:30:00,36.07,36.07,36.02,36.05,11200.0,26.9422,26.9422,26.9048,26.9272,11200.0
2012-05-09 11:35:00,36.08,36.11,36.08,36.1,5900.0,26.9496,26.9721,26.9496,26.9646,5900.0
2012-05-09 11:40:00,36.1,36.11,36.08,36.09,4600.0,26.9646,26.9721,26.9496,26.9571,4600.0
2012-05-09 11:45:00,36.09,36.1,36.06,36.07,2100.0,26.9571,26.9646,26.9347,26.9422,2100.0
2012-05-09 11:50:00,36.07,36.07,36.03,36.04,3600.0,26.9422,26.9422,26.9123,26.9198,3600.0
2012-05-09 11:55:00,36.05,36.08,36.02,36.03,5200.0,26.9272,26.9496,26.9048,26.9123,5200.0
2012-05-09 12:00:00,36.04,36.04,35.97,36.0,1800.0,26.9198,26.9198,26.8675,26.8899,1800.0
2012-05-09 12:05:00,36.0,36.02,35.98,35.98,4300.0,26.8899,26.9048,26.8749,26.8749,4300.0
2012-05-09 12:10:00,35.96,36.0,35.95,36.0,2500.0,26.86,26.8899,26.8525,26.8899,2500.0
2012-05-09 12:15:00,35.99,35.99,35.95,35.97,4800.0,26.8824,26.8824,26.8525,26.8675,4800.0
2012-05-09 12:20:00,35.97,35.99,35.95,35.96,2400.0,26.8675,26.8824,26.8525,26.86,2400.0
2012-05-09 12:25:00,35.96,35.98,35.94,35.96,3400.0,26.86,26.8749,26.8451,26.86,3400.0
2012-05-09 12:30:00,35.96,35.96,35.92,35.94,4700.0,26.86,26.86,26.8301,26.8451,4700.0
2012-05-09 12:35:00,35.95,35.95,35.92,35.94,1600.0,26.8525,26.8525,26.8301,26.8451,1600.0
2012-05-09 12:40:00,35.94,35.94,35.92,35.94,2900.0,26.8451,26.8451,26.8301,26.8451,2900.0
2012-05-09 12:45:00,35.95,35.97,35.93,35.97,3900.0,26.8525,26.8675,26.8376,26.8675,3900.0
2012-05-09 12:50:00,35.98,36.0,35.95,35.97,3700.0,26.8749,26.8899,26.8525,26.8675,3700.0
2012-05-09 12:55:00,35.98,36.01,35.96,36.01,2200.0,26.8749,26.8974,26.86,26.8974,2200.0
2012-05-09 13:00:00,36.02,36.08,36.0,36.08,4900.0,26.9048,26.9496,26.8899,26.9496,4900.0
2012-05-09 13:05:00,36.09,36.09,36.02,36.02,5000.0,26.9571,26.9571,26.9048,26.9048,5000.0
2012-05-09 13:10:00,36.03,36.07,36.03,36.06,4000.0,26.9123,26.9422,26.9123,26.9347,4000.0
2012-05-09 13:15:00,36.06,36.08,36.04,36.04,4900.0,26.9347,26.9496,26.9198,26.9198,4900.0
2012-05-09 13:20:00,36.04,36.13,36.04,36.07,17800.0,26.9198,26.987,26.9198,26.9422,17800.0
2012-05-09 13:25:00,36.08,36.12,36.04,36.05,5400.0,26.9496,26.9795,26.9198,26.9272,5400.0
2012-05-09 13:30:00,36.05,36.08,36.04,36.05,12800.0,26.9272,26.9496,26.9198,26.9272,12800.0
2012-05-09 13:35:00,36.06,36.09,36.02,36.04,8200.0,26.9347,26.9571,26.9048,26.9198,8200.0
2012-05-09 13:40:00,36.05,36.07,36.03,36.04,5600.0,26.9272,26.9422,26.9123,26.9198,5600.0
2012-05-09 13:45:00,36.04,36.06,36.04,36.06,3200.0,26.9198,26.9347,26.9198,26.9347,3200.0
2012-05-09 13:50:00,36.07,36.12,36.07,36.07,7700.0,26.9422,26.9795,26.9422,26.9422,7700.0
2012-05-09 13:55:00,36.08,36.1,36.06,36.06,3000.0,26.9496,26.9646,26.9347,26.9347,3000.0
2012-05-09 14:00:00,36.07,36.1,36.06,36.08,4600.0,26.9422,26.9646,26.9347,26.9496,4600.0
2012-05-09 14:05:00,36.09,36.09,36.05,36.07,7600.0,26.9571,26.9571,26.9272,26.9422,7600.0
2012-05-09 14:10:00,36.06,36.07,36.03,36.06,8700.0,26.9347,26.9422,26.9123,26.9347,8700.0
2012-05-09 14:15:00,36.05,36.08,36.01,36.02,12500.0,26.9272,26.9496,26.8974,26.9048,12500.0
2012-05-09 14:20:00,36.03,36.06,36.02,36.02,5000.0,26.9123,26.9347,26.9048,26.9048,5000.0
2012-05-09 14:25:00,36.02,36.04,36.02,36.04,1600.0,26.9048,26.9198,26.9048,26.9198,1600.0
2012-05-09 14:30:00,36.05,36.05,36.0,36.05,4300.0,26.9272,26.9272,26.8899,26.9272,4300.0
2012-05-09 14:35:00,36.05,36.05,36.0,36.01,5200.0,26.9272,26.9272,26.8899,26.8974,5200.0
2012-05-09 14:40:00,36.01,36.05,36.01,36.03,2300.0,26.8974,26.9272,26.8974,26.9123,2300.0
2012-05-09 14:45:00,36.04,36.04,36.0,36.0,4500.0,26.9198,26.9198,26.8899,26.8899,4500.0
2012-05-09 14:50:00,36.01,36.04,35.98,35.98,6600.0,26.8974,26.9198,26.8749,26.8749,6600.0
2012-05-09 14:55:00,35.99,36.03,35.99,36.02,3500.0,26.8824,26.9123,26.8824,26.9048,3500.0
2012-05-09 15:00:00,36.02,36.02,36.01,36.01,3400.0,26.9048,26.9048,26.8974,26.8974,3400.0
2012-05-09 15:05:00,36.0,36.0,35.98,35.98,4400.0,26.8899,26.8899,26.8749,26.8749,4400.0
2012-05-09 15:10:00,35.99,36.03,35.98,36.01,5800.0,26.8824,26.9123,26.8749,26.8974,5800.0
2012-05-09 15:15:00,36.01,36.06,35.98,36.0,9900.0,26.8974,26.9347,26.8749,26.8899,9900.0
2012-05-09 15:20:00,36.02,36.04,35.99,36.02,8600.0,26.9048,26.9198,26.8824,26.9048,8600.0
2012-05-09 15:25:00,36.02,36.03,35.98,36.0,4800.0,26.9048,26.9123,26.8749,26.8899,4800.0
2012-05-09 15:30:00,36.0,36.05,36.0,36.04,8500.0,26.8899,26.9272,26.8899,26.9198,8500.0
2012-05-09 15:35:00,36.03,36.05,36.01,36.04,23800.0,26.9123,26.9272,26.8974,26.9198,23800.0
2012-05-09 15:40:00,36.03,36.16,36.03,36.08,36500.0,26.9123,27.0094,26.9123,26.9496,36500.0
2012-05-09 15:45:00,36.07,36.08,36.02,36.07,22000.0,26.9422,26.9496,26.9048,26.9422,22000.0
2012-05-09 15:50:00,36.06,36.08,35.99,36.02,19700.0,26.9347,26.9496,26.8824,26.9048,19700.0
2012-05-09 15:55:00,36.03,36.06,35.98,35.99,38000.0,26.9123,26.9347,26.8749,26.8824,38000.0
2012-05-10 09:30:00,35.93,36.12,35.8,35.95,43400.0,26.8376,26.9795,26.7405,26.8525,43400.0
2012-05-10 09:35:00,35.97,35.99,35.91,35.98,8200.0,26.8675,26.8824,26.8227,26.8749,8200.0
2012-05-10 09:40:00,35.98,36.05,35.95,36.0,18100.0,26.8749,26.9272,26.8525,26.8899,18100.0
2012-05-10 09:45:00,36.0,36.01,35.96,35.98,13100.0,26.8899,26.8974,26.86,26.8749,13100.0
2012-05-10 09:50:00,35.99,35.99,35.89,35.9,8600.0,26.8824,26.8824,26.8077,26.8152,8600.0
2012-05-10 09:55:00,35.9,35.96,35.87,35.91,17400.0,26.8152,26.86,26.7928,26.8227,17400.0
2012-05-10 10:00:00,35.9,35.91,35.8,35.83,11300.0,26.8152,26.8227,26.7405,26.7629,11300.0
2012-05-10 10:05:00,35.83,35.89,35.8,35.81,11900.0,26.7629,26.8077,26.7405,26.748,11900.0
2012-05-10 10:10:00,35.81,35.82,35.76,35.77,10300.0,26.748,26.7554,26.7106,26.7181,10300.0
2012-05-10 10:15:00,35.77,35.78,35.73,35.73,9000.0,26.7181,26.7256,26.6882,26.6882,9000.0
2012-05-10 10:20:00,35.73,35.75,35.68,35.69,7900.0,26.6882,26.7032,26.6509,26.6583,7900.0
2012-05-10 10:25:00,35.68,35.72,35.68,35.7,9300.0,26.6509,26.6807,26.6509,26.6658,9300.0
2012-05-10 10:30:00,35.7,35.72,35.65,35.68,10300.0,26.6658,26.6807,26.6285,26.6509,10300.0
2012-05-10 10:35:00,35.67,35.68,35.63,35.64,5400.0,26.6434,26.6509,26.6135,26.621,5400.0
2012-05-10 10:40:00,35.65,35.7,35.64,35.68,9300.0,26.6285,26.6658,26.621,26.6509,9300.0
2012-05-10 10:45:00,35.68,35.68,35.65,35.65,4700.0,26.6509,26.6509,26.6285,26.6285,4700.0
2012-05-10 10:50:00,35.65,35.65,35.6,35.6,6900.0,26.6285,26.6285,26.5911,26.5911,6900.0
2012-05-10 10:55:00,35.59,35.59,35.54,35.58,11300.0,26.5836,26.5836,26.5463,26.5762,11300.0
2012-05-10 11:00:00,35.59,35.59,35.52,35.53,11600.0,26.5836,26.5836,26.5314,26.5388,11600.0
2012-05-10 11:05:00,35.54,35.56,35.53,35.54,12000.0,26.5463,26.5612,26.5388,26.5463,12000.0
2012-05-10 11:10:00,35.54,35.57,35.53,35.55,14100.0,26.5463,26.5687,26.5388,26.5538,14100.0
2012-05-10 11:15:00,35.57,35.57,35.54,35.55,8000.0,26.5687,26.5687,26.5463,26.5538,8000.0
2012-05-10 11:20:00,35.55,35.64,35.54,35.61,13100.0,26.5538,26.621,26.5463,26.5986,13100.0
2012-05-10 11:25:00,35.61,35.65,35.59,35.65,6200.0,26.5986,26.6285,26.5836,26.6285,6200.0
2012-05-10 11:30:00,35.65,35.67,35.63,35.67,14300.0,26.6285,26.6434,26.6135,26.6434,14300.0
2012-05-10 11:35:00,35.68,35.7,35.64,35.67,13300.0,26.6509,26.6658,26.621,26.6434,13300.0
2012-05-10 11:40:00,35.67,35.69,35.65,35.65,10900.0,26.6434,26.6583,26.6285,26.6285,10900.0
2012-05-10 11:45:00,35.65,35.68,35.65,35.68,8200.0,26.6285,26.6509,26.6285,26.6509,8200.0
2012-05-10 11:50:00,35.69,35.74,35.68,35.73,11600.0,26.6583,26.6957,26.6509,26.6882,11600.0
2012-05-10 11:55:00,35.73,35.74,35.7,35.71,9800.0,26.6882,26.6957,26.6658,26.6733,9800.0
2012-05-10 12:00:00,35.72,35.74,35.71,35.73,10400.0,26.6807,26.6957,26.6733,26.6882,10400.0
2012-05-10 12:05:00,35.72,35.76,35.7,35.76,11800.0,26.6807,26.7106,26.6658,26.7106,11800.0
2012-05-10 12:10:00,35.75,35.79,35.75,35.78,7400.0,26.7032,26.733,26.7032,26.7256,7400.0
2012-05-10 12:15:00,35.78,35.86,35.78,35.85,6900.0,26.7256,26.7853,26.7256,26.7778,6900.0
2012-05-10 12:20:00,35.85,35.86,35.81,35.83,9700.0,26.7778,26.7853,26.748,26.7629,9700.0
2012-05-10 12:25:00,35.82,35.88,35.82,35.83,11600.0,26.7554,26.8003,26.7554,26.7629,11600.0
2012-05-10 12:30:00,35.83,35.86,35.83,35.86,8600.0,26.7629,26.7853,26.7629,26.7853,8600.0
2012-05-10 12:35:00,35.85,35.88,35.85,35.86,8000.0,26.7778,26.8003,26.7778,26.7853,8000.0
2012-05-10 12:40:00,35.86,35.89,35.85,35.89,4300.0,26.7853,26.8077,26.7778,26.8077,4300.0
2012-05-10 12:45:00,35.89,35.91,35.89,35.89,7700.0,26.8077,26.8227,26.8077,26.8077,7700.0
2012-05-10 12:50:00,35.89,35.91,35.89,35.91,4200.0,26.8077,26.8227,26.8077,26.8227,4200.0
2012-05-10 12:55:00,35.91,35.93,35.87,35.87,9600.0,26.8227,26.8376,26.7928,26.7928,9600.0
2012-05-10 13:00:00,35.89,35.94,35.87,35.91,9200.0,26.8077,26.8451,26.7928,26.8227,9200.0
2012-05-10 13:05:00,35.91,35.92,35.89,35.89,5200.0,26.8227,26.8301,26.8077,26.8077,5200.0
2012-05-10 13:10:00,35.88,35.88,35.83,35.87,9800.0,26.8003,26.8003,26.7629,26.7928,9800.0
2012-05-10 13:15:00,35.86,35.88,35.86,35.88,2900.0,26.7853,26.8003,26.7853,26.8003,2900.0
2012-05-10 13:20:00,35.87,35.89,35.85,35.85,6600.0,26.7928,26.8077,26.7778,26.7778,6600.0
2012-05-10 13:25:00,35.84,35.85,35.82,35.84,4800.0,26.7704,26.7778,26.7554,26.7704,4800.0
2012-05-10 13:30:00,35.85,35.94,35.84,35.91,52300.0,26.7778,26.8451,26.7704,26.8227,52300.0
2012-05-10 13:35:00,35.9,35.91,35.88,35.88,3500.0,26.8152,26.8227,26.8003,26.8003,3500.0
2012-05-10 13:40:00,35.88,35.91,35.83,35.85,5900.0,26.8003,26.8227,26.7629,26.7778,5900.0
2012-05-10 13:45:00,35.86,35.87,35.84,35.85,3900.0,26.7853,26.7928,26.7704,26.7778,3900.0
2012-05-10 13:50:00,35.86,35.88,35.86,35.86,5300.0,26.7853,26.8003,26.7853,26.7853,5300.0
2012-05-10 13:55:00,35.86,35.87,35.81,35.83,6200.0,26.7853,26.7928,26.748,26.7629,6200.0
2012-05-10 14:00:00,35.83,35.86,35.83,35.84,11600.0,26.7629,26.7853,26.7629,26.7704,11600.0
2012-05-10 14:05:00,35.84,35.86,35.83,35.83,6500.0,26.7704,26.7853,26.7629,26.7629,6500.0
2012-05-10 14:10:00,35.84,35.87,35.83,35.85,7600.0,26.7704,26.7928,26.7629,26.7778,7600.0
2012-05-10 14:15:00,35.86,35.89,35.82,35.86,7400.0,26.7853,26.8077,26.7554,26.7853,7400.0
2012-05-10 14:20:00,35.86,35.87,35.84,35.86,4800.0,26.7853,26.7928,26.7704,26.7853,4800.0
2012-05-10 14:25:00,35.84,35.87,35.84,35.87,7400.0,26.7704,26.7928,26.7704,26.7928,7400.0
2012-05-10 14:30:00,35.88,35.88,35.84,35.85,6100.0,26.8003,26.8003,26.7704,26.7778,6100.0
2012-05-10 14:35:00,35.84,35.88,35.83,35.86,11700.0,26.7704,26.8003,26.7629,26.7853,11700.0
2012-05-10 14:40:00,35.85,35.87,35.84,35.87,8400.0,26.7778,26.7928,26.7704,26.7928,8400.0
2012-05-10 14:45:00,35.87,35.92,35.87,35.92,8600.0,26.7928,26.8301,26.7928,26.8301,8600.0
2012-05-10 14:50:00,35.91,35.91,35.88,35.9,10500.0,26.8227,26.8227,26.8003,26.8152,10500.0
2012-05-10 14:55:00,35.9,35.92,35.9,35.92,5700.0,26.8152,26.8301,26.8152,26.8301,5700.0
2012-05-10 15:00:00,35.92,35.93,35.89,35.9,9100.0,26.8301,26.8376,26.8077,26.8152,9100.0
2012-05-10 15:05:00,35.9,35.91,35.86,35.87,10100.0,26.8152,26.8227,26.7853,26.7928,10100.0
2012-05-10 15:10:00,35.86,35.88,35.85,35.86,9800.0,26.7853,26.8003,26.7778,26.7853,9800.0
2012-05-10 15:15:00,35.87,35.88,35.86,35.87,10600.0,26.7928,26.8003,26.7853,26.7928,10600.0
2012-05-10 15:20:00,35.87,35.89,35.85,35.87,17300.0,26.7928,26.8077,26.7778,26.7928,17300.0
2012-05-10 15:25:00,35.88,35.88,35.85,35.85,5200.0,26.8003,26.8003,26.7778,26.7778,5200.0
2012-05-10 15:30:00,35.86,35.87,35.83,35.86,20600.0,26.7853,26.7928,26.7629,26.7853,20600.0
2012-05-10 15:35:00,35.86,35.87,35.82,35.83,12900.0,26.7853,26.7928,26.7554,26.7629,12900.0
2012-05-10 15:40:00,35.83,35.85,35.79,35.82,17000.0,26.7629,26.7778,26.733,26.7554,17000.0
2012-05-10 15:45:00,35.82,35.85,35.79,35.81,25700.0,26.7554,26.7778,26.733,26.748,25700.0
2012-05-10 15:50:00,35.81,35.84,35.77,35.81,37000.0,26.748,26.7704,26.7181,26.748,37000.0
2012-05-10 15:55:00,35.8,35.86,35.8,35.86,56500.0,26.7405,26.7853,26.7405,26.7853,56500.0
2012-05-11 09:30:00,35.71,35.71,35.45,35.56,15400.0,26.6733,26.6733,26.4791,26.5612,15400.0
2012-05-11 09:35:00,35.6,35.72,35.6,35.67,4300.0,26.5911,26.6807,26.5911,26.6434,4300.0
2012-05-11 09:40:00,35.67,35.71,35.64,35.7,4200.0,26.6434,26.6733,26.621,26.6658,4200.0
2012-05-11 09:45:00,35.69,35.76,35.69,35.76,5400.0,26.6583,26.7106,26.6583,26.7106,5400.0
2012-05-11 09:50:00,35.76,35.86,35.76,35.8,11900.0,26.7106,26.7853,26.7106,26.7405,11900.0
2012-05-11 09:55:00,35.8,35.83,35.72,35.73,5200.0,26.7405,26.7629,26.6807,26.6882,5200.0
2012-05-11 10:00:00,35.75,35.85,35.75,35.8,6500.0,26.7032,26.7778,26.7032,26.7405,6500.0
2012-05-11 10:05:00,35.79,35.79,35.73,35.75,3900.0,26.733,26.733,26.6882,26.7032,3900.0
2012-05-11 10:10:00,35.73,35.77,35.71,35.73,7400.0,26.6882,26.7181,26.6733,26.6882,7400.0
2012-05-11 10:15:00,35.74,35.85,35.74,35.82,7900.0,26.6957,26.7778,26.6957,26.7554,7900.0
2012-05-11 10:20:00,35.82,35.9,35.82,35.9,5200.0,26.7554,26.8152,26.7554,26.8152,5200.0
2012-05-11 10:25:00,35.9,35.9,35.86,35.89,2100.0,26.8152,26.8152,26.7853,26.8077,2100.0
2012-05-11 10:30:00,35.89,35.93,35.89,35.92,7000.0,26.8077,26.8376,26.8077,26.8301,7000.0
2012-05-11 10:35:00,35.92,35.92,35.89,35.92,6400.0,26.8301,26.8301,26.8077,26.8301,6400.0
2012-05-11 10:40:00,35.93,35.95,35.92,35.92,4100.0,26.8376,26.8525,26.8301,26.8301,4100.0
2012-05-11 10:45:00,35.89,35.89,35.86,35.88,1500.0,26.8077,26.8077,26.7853,26.8003,1500.0
2012-05-11 10:50:00,35.89,35.89,35.85,35.85,2800.0,26.8077,26.8077,26.7778,26.7778,2800.0
2012-05-11 10:55:00,35.85,35.87,35.84,35.85,2700.0,26.7778,26.7928,26.7704,26.7778,2700.0
2012-05-11 11:00:00,35.86,35.89,35.86,35.88,4900.0,26.7853,26.8077,26.7853,26.8003,4900.0
2012-05-11 11:05:00,35.88,35.98,35.88,35.97,16400.0,26.8003,26.8749,26.8003,26.8675,16400.0
2012-05-11 11:10:00,35.99,36.02,35.98,36.0,14400.0,26.8824,26.9048,26.8749,26.8899,14400.0
2012-05-11 11:15:00,36.0,36.0,35.96,35.97,6700.0,26.8899,26.8899,26.86,26.8675,6700.0
2012-05-11 11:20:00,35.98,35.99,35.95,35.97,8400.0,26.8749,26.8824,26.8525,26.8675,8400.0
2012-05-11 11:25:00,35.98,36.0,35.96,35.98,4900.0,26.8749,26.8899,26.86,26.8749,4900.0
2012-05-11 11:30:00,35.99,36.01,35.97,35.99,5300.0,26.8824,26.8974,26.8675,26.8824,5300.0
2012-05-11 11:35:00,35.99,36.01,35.99,36.0,1900.0,26.8824,26.8974,26.8824,26.8899,1900.0
2012-05-11 11:40:00,35.99,35.99,35.92,35.93,6800.0,26.8824,26.8824,26.8301,26.8376,6800.0
2012-05-11 11:45:00,35.91,35.92,35.9,35.92,2000.0,26.8227,26.8301,26.8152,26.8301,2000.0
2012-05-11 11:50:00,35.91,35.94,35.91,35.93,4200.0,26.8227,26.8451,26.8227,26.8376,4200.0
2012-05-11 11:55:00,35.93,35.95,35.93,35.95,300.0,26.8376,26.8525,26.8376,26.8525,300.0
2012-05-11 12:00:00,35.95,35.96,35.89,35.89,4000.0,26.8525,26.86,26.8077,26.8077,4000.0
2012-05-11 12:05:00,35.89,35.92,35.89,35.92,2400.0,26.8077,26.8301,26.8077,26.8301,2400.0
2012-05-11 12:10:00,35.91,35.91,35.9,35.91,1700.0,26.8227,26.8227,26.8152,26.8227,1700.0
2012-05-11 12:15:00,35.9,35.91,35.9,35.91,1100.0,26.8152,26.8227,26.8152,26.8227,1100.0
2012-05-11 12:20:00,35.91,35.92,35.9,35.92,1900.0,26.8227,26.8301,26.8152,26.8301,1900.0
2012-05-11 12:25:00,35.92,35.92,35.89,35.9,2200.0,26.8301,26.8301,26.8077,26.8152,2200.0
2012-05-11 12:30:00,35.9,35.91,35.9,35.91,2800.0,26.8152,26.8227,26.8152,26.8227,2800.0
2012-05-11 12:35:00,35.9,35.91,35.89,35.91,2700.0,26.8152,26.8227,26.8077,26.8227,2700.0
2012-05-11 12:40:00,35.91,35.93,35.91,35.93,1800.0,26.8227,26.8376,26.8227,26.8376,1800.0
2012-05-11 12:45:00,35.93,35.97,35.92,35.97,6100.0,26.8376,26.8675,26.8301,26.8675,6100.0
2012-05-11 12:50:00,35.96,35.96,35.92,35.92,3900.0,26.86,26.86,26.8301,26.8301,3900.0
2012-05-11 12:55:00,35.92,35.93,35.9,35.91,1800.0,26.8301,26.8376,26.8152,26.8227,1800.0
2012-05-11 13:00:00,35.91,35.92,35.9,35.91,2200.0,26.8227,26.8301,26.8152,26.8227,2200.0
2012-05-11 13:05:00,35.91,35.91,35.9,35.9,1600.0,26.8227,26.8227,26.8152,26.8152,1600.0
2012-05-11 13:10:00,35.89,35.89,35.88,35.88,500.0,26.8077,26.8077,26.8003,26.8003,500.0
2012-05-11 13:15:00,35.88,35.88,35.87,35.87,900.0,26.8003,26.8003,26.7928,26.7928,900.0
2012-05-11 13:20:00,35.87,35.88,35.87,35.87,6700.0,26.7928,26.8003,26.7928,26.7928,6700.0
2012-05-11 13:25:00,35.87,35.89,35.87,35.88,4000.0,26.7928,26.8077,26.7928,26.8003,4000.0
2012-05-11 13:30:00,35.88,35.91,35.88,35.88,3800.0,26.8003,26.8227,26.8003,26.8003,3800.0
2012-05-11 13:35:00,35.88,35.9,35.87,35.88,5200.0,26.8003,26.8152,26.7928,26.8003,5200.0
2012-05-11 13:40:00,35.88,35.88,35.85,35.86,4200.0,26.8003,26.8003,26.7778,26.7853,4200.0
2012-05-11 13:45:00,35.86,35.87,35.84,35.86,4500.0,26.7853,26.7928,26.7704,26.7853,4500.0
2012-05-11 13:50:00,35.87,35.88,35.86,35.88,2800.0,26.7928,26.8003,26.7853,26.8003,2800.0
2012-05-11 13:55:00,35.88,35.88,35.87,35.88,2800.0,26.8003,26.8003,26.7928,26.8003,2800.0
2012-05-11 14:00:00,35.89,35.89,35.87,35.88,4000.0,26.8077,26.8077,26.7928,26.8003,4000.0
2012-05-11 14:05:00,35.87,35.88,35.83,35.85,5100.0,26.7928,26.8003,26.7629,26.7778,5100.0
2012-05-11 14:10:00,35.84,35.86,35.84,35.86,800.0,26.7704,26.7853,26.7704,26.7853,800.0
2012-05-11 14:15:00,35.86,35.88,35.85,35.87,4600.0,26.7853,26.8003,26.7778,26.7928,4600.0
2012-05-11 14:20:00,35.88,35.88,35.86,35.86,2800.0,26.8003,26.8003,26.7853,26.7853,2800.0
2012-05-11 14:25:00,35.86,35.87,35.84,35.86,2800.0,26.7853,26.7928,26.7704,26.7853,2800.0
2012-05-11 14:30:00,35.86,35.87,35.84,35.84,5500.0,26.7853,26.7928,26.7704,26.7704,5500.0
2012-05-11 14:35:00,35.84,35.85,35.84,35.84,2100.0,26.7704,26.7778,26.7704,26.7704,2100.0
2012-05-11 14:40:00,35.84,35.85,35.83,35.83,1400.0,26.7704,26.7778,26.7629,26.7629,1400.0
2012-05-11 14:45:00,35.84,35.87,35.84,35.86,5700.0,26.7704,26.7928,26.7704,26.7853,5700.0
2012-05-11 14:50:00,35.85,35.85,35.83,35.83,3900.0,26.7778,26.7778,26.7629,26.7629,3900.0
2012-05-11 14:55:00,35.84,35.84,35.82,35.84,3200.0,26.7704,26.7704,26.7554,26.7704,3200.0
2012-05-11 15:00:00,35.84,35.84,35.83,35.83,4200.0,26.7704,26.7704,26.7629,26.7629,4200.0
2012-05-11 15:05:00,35.83,35.84,35.77,35.77,4300.0,26.7629,26.7704,26.7181,26.7181,4300.0
2012-05-11 15:10:00,35.77,35.8,35.77,35.8,7300.0,26.7181,26.7405,26.7181,26.7405,7300.0
2012-05-11 15:15:00,35.8,35.83,35.8,35.82,2200.0,26.7405,26.7629,26.7405,26.7554,2200.0
2012-05-11 15:20:00,35.83,35.85,35.82,35.83,6000.0,26.7629,26.7778,26.7554,26.7629,6000.0
2012-05-11 15:25:00,35.82,35.84,35.79,35.84,6200.0,26.7554,26.7704,26.733,26.7704,6200.0
2012-05-11 15:30:00,35.84,35.86,35.83,35.85,7900.0,26.7704,26.7853,26.7629,26.7778,7900.0
2012-05-11 15:35:00,35.84,35.88,35.84,35.88,17800.0,26.7704,26.8003,26.7704,26.8003,17800.0
2012-05-11 15:40:00,35.87,35.88,35.84,35.86,27600.0,26.7928,26.8003,26.7704,26.7853,27600.0
2012-05-11 15:45:00,35.85,35.91,35.84,35.87,41800.0,26.7778,26.8227,26.7704,26.7928,41800.0
2012-05-11 15:50:00,35.87,35.87,35.76,35.79,36800.0,26.7928,26.7928,26.7106,26.733,36800.0
2012-05-11 15:55:00,35.76,35.88,35.76,35.86,48400.0,26.7106,26.8003,26.7106,26.7853,48400.0
2012-05-14 09:30:00,35.41,35.65,35.3,35.54,24600.0,26.4492,26.6285,26.367,26.5463,24600.0
2012-05-14 09:35:00,35.53,35.58,35.4,35.47,5100.0,26.5388,26.5762,26.4417,26.494,5100.0
2012-05-14 09:40:00,35.48,35.53,35.47,35.48,2400.0,26.5015,26.5388,26.494,26.5015,2400.0
2012-05-14 09:45:00,35.48,35.49,35.42,35.42,3100.0,26.5015,26.5089,26.4567,26.4567,3100.0
2012-05-14 09:50:00,35.42,35.48,35.4,35.47,6900.0,26.4567,26.5015,26.4417,26.494,6900.0
2012-05-14 09:55:00,35.45,35.51,35.4,35.43,9700.0,26.4791,26.5239,26.4417,26.4641,9700.0
2012-05-14 10:00:00,35.42,35.48,35.39,35.47,4500.0,26.4567,26.5015,26.4343,26.494,4500.0
2012-05-14 10:05:00,35.47,35.51,35.44,35.48,7000.0,26.494,26.5239,26.4716,26.5015,7000.0
2012-05-14 10:10:00,35.47,35.48,35.43,35.44,5800.0,26.494,26.5015,26.4641,26.4716,5800.0
2012-05-14 10:15:00,35.43,35.46,35.42,35.43,5600.0,26.4641,26.4865,26.4567,26.4641,5600.0
2012-05-14 10:20:00,35.42,35.44,35.39,35.43,6700.0,26.4567,26.4716,26.4343,26.4641,6700.0
2012-05-14 10:25:00,35.4,35.4,35.33,35.36,6900.0,26.4417,26.4417,26.3894,26.4118,6900.0
2012-05-14 10:30:00,35.35,35.38,35.32,35.34,6700.0,26.4044,26.4268,26.382,26.3969,6700.0
2012-05-14 10:35:00,35.33,35.41,35.31,35.38,7400.0,26.3894,26.4492,26.3745,26.4268,7400.0
2012-05-14 10:40:00,35.39,35.48,35.39,35.48,6500.0,26.4343,26.5015,26.4343,26.5015,6500.0
2012-05-14 10:45:00,35.48,35.5,35.46,35.47,7900.0,26.5015,26.5164,26.4865,26.494,7900.0
2012-05-14 10:50:00,35.48,35.56,35.48,35.56,5400.0,26.5015,26.5612,26.5015,26.5612,5400.0
2012-05-14 10:55:00,35.54,35.56,35.53,35.53,4800.0,26.5463,26.5612,26.5388,26.5388,4800.0
2012-05-14 11:00:00,35.55,35.55,35.5,35.5,3000.0,26.5538,26.5538,26.5164,26.5164,3000.0
2012-05-14 11:05:00,35.51,35.51,35.43,35.43,3900.0,26.5239,26.5239,26.4641,26.4641,3900.0
2012-05-14 11:10:00,35.43,35.45,35.41,35.45,6300.0,26.4641,26.4791,26.4492,26.4791,6300.0
2012-05-14 11:15:00,35.44,35.46,35.43,35.46,3700.0,26.4716,26.4865,26.4641,26.4865,3700.0
2012-05-14 11:20:00,35.46,35.53,35.43,35.53,10400.0,26.4865,26.5388,26.4641,26.5388,10400.0
2012-05-14 11:25:00,35.52,35.57,35.52,35.54,9100.0,26.5314,26.5687,26.5314,26.5463,9100.0
2012-05-14 11:30:00,35.54,35.56,35.53,35.55,6600.0,26.5463,26.5612,26.5388,26.5538,6600.0
2012-05-14 11:35:00,35.55,35.56,35.52,35.53,3600.0,26.5538,26.5612,26.5314,26.5388,3600.0
2012-05-14 11:40:00,35.53,35.53,35.48,35.48,1600.0,26.5388,26.5388,26.5015,26.5015,1600.0
2012-05-14 11:45:00,35.48,35.5,35.47,35.5,5100.0,26.5015,26.5164,26.494,26.5164,5100.0
2012-05-14 11:50:00,35.51,35.56,35.51,35.55,6000.0,26.5239,26.5612,26.5239,26.5538,6000.0
2012-05-14 11:55:00,35.55,35.57,35.55,35.55,6400.0,26.5538,26.5687,26.5538,26.5538,6400.0
2012-05-14 12:00:00,35.55,35.56,35.51,35.51,2700.0,26.5538,26.5612,26.5239,26.5239,2700.0
2012-05-14 12:05:00,35.52,35.52,35.48,35.5,4400.0,26.5314,26.5314,26.5015,26.5164,4400.0
2012-05-14 12:10:00,35.5,35.55,35.49,35.55,36700.0,26.5164,26.5538,26.5089,26.5538,36700.0
2012-05-14 12:15:00,35.54,35.59,35.54,35.58,9400.0,26.5463,26.5836,26.5463,26.5762,9400.0
2012-05-14 12:20:00,35.58,35.66,35.58,35.65,12100.0,26.5762,26.6359,26.5762,26.6285,12100.0
2012-05-14 12:25:00,35.65,35.67,35.56,35.59,47600.0,26.6285,26.6434,26.5612,26.5836,47600.0
2012-05-14 12:30:00,35.59,35.65,35.59,35.63,12800.0,26.5836,26.6285,26.5836,26.6135,12800.0
2012-05-14 12:35:00,35.63,35.64,35.62,35.63,4700.0,26.6135,26.621,26.6061,26.6135,4700.0
2012-05-14 12:40:00,35.64,35.65,35.63,35.64,2700.0,26.621,26.6285,26.6135,26.621,2700.0
2012-05-14 12:45:00,35.63,35.67,35.62,35.62,3000.0,26.6135,26.6434,26.6061,26.6061,3000.0
2012-05-14 12:50:00,35.62,35.66,35.62,35.65,3200.0,26.6061,26.6359,26.6061,26.6285,3200.0
2012-05-14 12:55:00,35.64,35.64,35.59,35.59,2600.0,26.621,26.621,26.5836,26.5836,2600.0
2012-05-14 13:00:00,35.59,35.63,35.59,35.62,3100.0,26.5836,26.6135,26.5836,26.6061,3100.0
2012-05-14 13:05:00,35.63,35.63,35.63,35.63,300.0,26.6135,26.6135,26.6135,26.6135,300.0
2012-05-14 13:10:00,35.62,35.63,35.6,35.62,3800.0,26.6061,26.6135,26.5911,26.6061,3800.0
2012-05-14 13:15:00,35.62,35.62,35.58,35.6,4300.0,26.6061,26.6061,26.5762,26.5911,4300.0
2012-05-14 13:20:00,35.61,35.63,35.6,35.6,3900.0,26.5986,26.6135,26.5911,26.5911,3900.0
2012-05-14 13:25:00,35.6,35.63,35.6,35.63,3000.0,26.5911,26.6135,26.5911,26.6135,3000.0
2012-05-14 13:30:00,35.63,35.66,35.62,35.62,6000.0,26.6135,26.6359,26.6061,26.6061,6000.0
2012-05-14 13:35:00,35.63,35.65,35.63,35.64,4000.0,26.6135,26.6285,26.6135,26.621,4000.0
2012-05-14 13:40:00,35.64,35.64,35.63,35.64,5500.0,26.621,26.621,26.6135,26.621,5500.0
2012-05-14 13:45:00,35.65,35.66,35.65,35.65,6000.0,26.6285,26.6359,26.6285,26.6285,6000.0
2012-05-14 13:50:00,35.65,35.68,35.65,35.67,5700.0,26.6285,26.6509,26.6285,26.6434,5700.0
2012-05-14 13:55:00,35.67,35.69,35.65,35.65,5600.0,26.6434,26.6583,26.6285,26.6285,5600.0
2012-05-14 14:00:00,35.65,35.69,35.65,35.69,4400.0,26.6285,26.6583,26.6285,26.6583,4400.0
2012-05-14 14:05:00,35.68,35.69,35.66,35.67,4300.0,26.6509,26.6583,26.6359,26.6434,4300.0
2012-05-14 14:10:00,35.68,35.68,35.64,35.68,5800.0,26.6509,26.6509,26.621,26.6509,5800.0
2012-05-14 14:15:00,35.67,35.67,35.64,35.65,4500.0,26.6434,26.6434,26.621,26.6285,4500.0
2012-05-14 14:20:00,35.64,35.68,35.64,35.67,3700.0,26.621,26.6509,26.621,26.6434,3700.0
2012-05-14 14:25:00,35.67,35.69,35.65,35.69,10700.0,26.6434,26.6583,26.6285,26.6583,10700.0
2012-05-14 14:30:00,35.68,35.71,35.68,35.7,18500.0,26.6509,26.6733,26.6509,26.6658,18500.0
2012-05-14 14:35:00,35.7,35.7,35.64,35.65,7300.0,26.6658,26.6658,26.621,26.6285,7300.0
2012-05-14 14:40:00,35.66,35.68,35.65,35.66,11500.0,26.6359,26.6509,26.6285,26.6359,11500.0
2012-05-14 14:45:00,35.67,35.68,35.67,35.68,1200.0,26.6434,26.6509,26.6434,26.6509,1200.0
2012-05-14 14:50:00,35.67,35.69,35.63,35.63,10000.0,26.6434,26.6583,26.6135,26.6135,10000.0
2012-05-14 14:55:00,35.64,35.65,35.6,35.63,9800.0,26.621,26.6285,26.5911,26.6135,9800.0
2012-05-14 15:00:00,35.64,35.64,35.6,35.61,4600.0,26.621,26.621,26.5911,26.5986,4600.0
2012-05-14 15:05:00,35.6,35.63,35.59,35.61,8400.0,26.5911,26.6135,26.5836,26.5986,8400.0
2012-05-14 15:10:00,35.61,35.62,35.61,35.61,800.0,26.5986,26.6061,26.5986,26.5986,800.0
2012-05-14 15:15:00,35.61,35.64,35.61,35.63,8200.0,26.5986,26.621,26.5986,26.6135,8200.0
2012-05-14 15:20:00,35.63,35.63,35.59,35.62,8200.0,26.6135,26.6135,26.5836,26.6061,8200.0
2012-05-14 15:25:00,35.62,35.63,35.6,35.62,6200.0,26.6061,26.6135,26.5911,26.6061,6200.0
2012-05-14 15:30:00,35.61,35.64,35.61,35.63,6500.0,26.5986,26.621,26.5986,26.6135,6500.0
2012-05-14 15:35:00,35.63,35.64,35.59,35.59,7600.0,26.6135,26.621,26.5836,26.5836,7600.0
2012-05-14 15:40:00,35.59,35.61,35.57,35.58,15000.0,26.5836,26.5986,26.5687,26.5762,15000.0
2012-05-14 15:45:00,35.59,35.6,35.55,35.59,10500.0,26.5836,26.5911,26.5538,26.5836,10500.0
2012-05-14 15:50:00,35.59,35.6,35.58,35.59,7200.0,26.5836,26.5911,26.5762,26.5836,7200.0
2012-05-14 15:55:00,35.58,35.58,35.49,35.5,55900.0,26.5762,26.5762,26.5089,26.5164,55900.0
2012-05-15 09:30:00,35.51,35.51,35.35,35.39,8000.0,26.5239,26.5239,26.4044,26.4343,8000.0
2012-05-15 09:35:00,35.39,35.45,35.39,35.45,1100.0,26.4343,26.4791,26.4343,26.4791,1100.0
2012-05-15 09:40:00,35.51,35.58,35.48,35.56,4200.0,26.5239,26.5762,26.5015,26.5612,4200.0
2012-05-15 09:45:00,35.54,35.55,35.49,35.52,6700.0,26.5463,26.5538,26.5089,26.5314,6700.0
2012-05-15 09:50:00,35.54,35.6,35.51,35.6,3900.0,26.5463,26.5911,26.5239,26.5911,3900.0
2012-05-15 09:55:00,35.58,35.59,35.57,35.58,1500.0,26.5762,26.5836,26.5687,26.5762,1500.0
2012-05-15 10:00:00,35.6,35.64,35.57,35.57,7100.0,26.5911,26.621,26.5687,26.5687,7100.0
2012-05-15 10:05:00,35.56,35.63,35.52,35.63,7800.0,26.5612,26.6135,26.5314,26.6135,7800.0
2012-05-15 10:10:00,35.64,35.64,35.6,35.61,1600.0,26.621,26.621,26.5911,26.5986,1600.0
2012-05-15 10:15:00,35.62,35.65,35.61,35.61,3100.0,26.6061,26.6285,26.5986,26.5986,3100.0
2012-05-15 10:20:00,35.62,35.67,35.62,35.66,2600.0,26.6061,26.6434,26.6061,26.6359,2600.0
2012-05-15 10:25:00,35.65,35.71,35.64,35.69,3500.0,26.6285,26.6733,26.621,26.6583,3500.0
2012-05-15 10:30:00,35.67,35.69,35.65,35.66,2700.0,26.6434,26.6583,26.6285,26.6359,2700.0
2012-05-15 10:35:00,35.67,35.68,35.62,35.63,2700.0,26.6434,26.6509,26.6061,26.6135,2700.0
2012-05-15 10:40:00,35.64,35.65,35.62,35.63,2000.0,26.621,26.6285,26.6061,26.6135,2000.0
2012-05-15 10:45:00,35.6,35.63,35.6,35.61,1600.0,26.5911,26.6135,26.5911,26.5986,1600.0
2012-05-15 10:50:00,35.62,35.62,35.59,35.6,900.0,26.6061,26.6061,26.5836,26.5911,900.0
2012-05-15 10:55:00,35.6,35.63,35.6,35.61,1100.0,26.5911,26.6135,26.5911,26.5986,1100.0
2012-05-15 11:00:00,35.6,35.6,35.59,35.6,800.0,26.5911,26.5911,26.5836,26.5911,800.0
2012-05-15 11:05:00,35.58,35.58,35.56,35.56,1700.0,26.5762,26.5762,26.5612,26.5612,1700.0
2012-05-15 11:10:00,35.55,35.57,35.47,35.51,10600.0,26.5538,26.5687,26.494,26.5239,10600.0
2012-05-15 11:15:00,35.51,35.53,35.5,35.51,2600.0,26.5239,26.5388,26.5164,26.5239,2600.0
2012-05-15 11:20:00,35.5,35.51,35.49,35.49,2400.0,26.5164,26.5239,26.5089,26.5089,2400.0
2012-05-15 11:25:00,35.48,35.48,35.44,35.45,1400.0,26.5015,26.5015,26.4716,26.4791,1400.0
2012-05-15 11:30:00,35.48,35.54,35.47,35.54,3300.0,26.5015,26.5463,26.494,26.5463,3300.0
2012-05-15 11:35:00,35.55,35.62,35.54,35.59,3500.0,26.5538,26.6061,26.5463,26.5836,3500.0
2012-05-15 11:40:00,35.6,35.69,35.58,35.69,46600.0,26.5911,26.6583,26.5762,26.6583,46600.0
2012-05-15 11:45:00,35.7,35.75,35.69,35.75,2600.0,26.6658,26.7032,26.6583,26.7032,2600.0
2012-05-15 11:50:00,35.73,35.77,35.7,35.71,3100.0,26.6882,26.7181,26.6658,26.6733,3100.0
2012-05-15 11:55:00,35.7,35.71,35.69,35.7,600.0,26.6658,26.6733,26.6583,26.6658,600.0
2012-05-15 12:00:00,35.7,35.73,35.7,35.73,3600.0,26.6658,26.6882,26.6658,26.6882,3600.0
2012-05-15 12:05:00,35.74,35.75,35.7,35.71,8700.0,26.6957,26.7032,26.6658,26.6733,8700.0
2012-05-15 12:10:00,35.72,35.73,35.71,35.72,1200.0,26.6807,26.6882,26.6733,26.6807,1200.0
2012-05-15 12:15:00,35.73,35.73,35.69,35.7,3900.0,26.6882,26.6882,26.6583,26.6658,3900.0
2012-05-15 12:20:00,35.69,35.69,35.68,35.68,500.0,26.6583,26.6583,26.6509,26.6509,500.0
2012-05-15 12:25:00,35.68,35.71,35.67,35.7,1600.0,26.6509,26.6733,26.6434,26.6658,1600.0
2012-05-15 12:30:00,35.69,35.7,35.68,35.68,1100.0,26.6583,26.6658,26.6509,26.6509,1100.0
2012-05-15 12:35:00,35.69,35.7,35.69,35.69,1500.0,26.6583,26.6658,26.6583,26.6583,1500.0
2012-05-15 12:40:00,35.69,35.7,35.69,35.7,1300.0,26.6583,26.6658,26.6583,26.6658,1300.0
2012-05-15 12:45:00,35.69,35.69,35.67,35.68,1200.0,26.6583,26.6583,26.6434,26.6509,1200.0
2012-05-15 12:50:00,35.66,35.66,35.64,35.65,2400.0,26.6359,26.6359,26.621,26.6285,2400.0
2012-05-15 12:55:00,35.64,35.66,35.64,35.66,2100.0,26.621,26.6359,26.621,26.6359,2100.0
2012-05-15 13:00:00,35.66,35.66,35.66,35.66,100.0,26.6359,26.6359,26.6359,26.6359,100.0
2012-05-15 13:05:00,35.67,35.68,35.66,35.68,2400.0,26.6434,26.6509,26.6359,26.6509,2400.0
2012-05-15 13:10:00,35.67,35.68,35.66,35.66,1500.0,26.6434,26.6509,26.6359,26.6359,1500.0
2012-05-15 13:15:00,35.67,35.67,35.67,35.67,400.0,26.6434,26.6434,26.6434,26.6434,400.0
2012-05-15 13:20:00,35.67,35.67,35.66,35.67,1000.0,26.6434,26.6434,26.6359,26.6434,1000.0
2012-05-15 13:25:00,35.66,35.67,35.65,35.67,1900.0,26.6359,26.6434,26.6285,26.6434,1900.0
2012-05-15 13:30:00,35.65,35.65,35.63,35.63,1100.0,26.6285,26.6285,26.6135,26.6135,1100.0
2012-05-15 13:35:00,35.63,35.64,35.63,35.64,600.0,26.6135,26.621,26.6135,26.621,600.0
2012-05-15 13:40:00,35.64,35.67,35.62,35.62,3300.0,26.621,26.6434,26.6061,26.6061,3300.0
2012-05-15 13:45:00,35.62,35.62,35.58,35.61,3000.0,26.6061,26.6061,26.5762,26.5986,3000.0
2012-05-15 13:50:00,35.62,35.63,35.6,35.6,2000.0,26.6061,26.6135,26.5911,26.5911,2000.0
2012-05-15 13:55:00,35.6,35.62,35.57,35.61,7000.0,26.5911,26.6061,26.5687,26.5986,7000.0
2012-05-15 14:00:00,35.62,35.67,35.62,35.63,4900.0,26.6061,26.6434,26.6061,26.6135,4900.0
2012-05-15 14:05:00,35.63,35.64,35.6,35.63,3700.0,26.6135,26.621,26.5911,26.6135,3700.0
2012-05-15 14:10:00,35.64,35.67,35.64,35.66,1800.0,26.621,26.6434,26.621,26.6359,1800.0
2012-05-15 14:15:00,35.66,35.66,35.63,35.65,3900.0,26.6359,26.6359,26.6135,26.6285,3900.0
2012-05-15 14:20:00,35.64,35.68,35.64,35.68,1700.0,26.621,26.6509,26.621,26.6509,1700.0
2012-05-15 14:25:00,35.67,35.67,35.63,35.63,3200.0,26.6434,26.6434,26.6135,26.6135,3200.0
2012-05-15 14:30:00,35.64,35.65,35.63,35.64,1800.0,26.621,26.6285,26.6135,26.621,1800.0
2012-05-15 14:35:00,35.64,35.64,35.58,35.6,7400.0,26.621,26.621,26.5762,26.5911,7400.0
2012-05-15 14:40:00,35.58,35.61,35.58,35.61,2600.0,26.5762,26.5986,26.5762,26.5986,2600.0
2012-05-15 14:45:00,35.63,35.63,35.63,35.63,1400.0,26.6135,26.6135,26.6135,26.6135,1400.0
2012-05-15 14:50:00,35.63,35.63,35.58,35.59,3400.0,26.6135,26.6135,26.5762,26.5836,3400.0
2012-05-15 14:55:00,35.58,35.59,35.57,35.58,2600.0,26.5762,26.5836,26.5687,26.5762,2600.0
2012-05-15 15:00:00,35.57,35.57,35.53,35.55,11700.0,26.5687,26.5687,26.5388,26.5538,11700.0
2012-05-15 15:05:00,35.55,35.57,35.52,35.54,7100.0,26.5538,26.5687,26.5314,26.5463,7100.0
2012-05-15 15:10:00,35.54,35.55,35.47,35.51,11600.0,26.5463,26.5538,26.494,26.5239,11600.0
2012-05-15 15:15:00,35.5,35.51,35.46,35.48,7700.0,26.5164,26.5239,26.4865,26.5015,7700.0
2012-05-15 15:20:00,35.48,35.48,35.43,35.46,5600.0,26.5015,26.5015,26.4641,26.4865,5600.0
2012-05-15 15:25:00,35.45,35.45,35.4,35.44,7300.0,26.4791,26.4791,26.4417,26.4716,7300.0
2012-05-15 15:30:00,35.44,35.48,35.44,35.48,5800.0,26.4716,26.5015,26.4716,26.5015,5800.0
2012-05-15 15:35:00,35.48,35.49,35.44,35.45,8700.0,26.5015,26.5089,26.4716,26.4791,8700.0
2012-05-15 15:40:00,35.45,35.51,35.43,35.47,15600.0,26.4791,26.5239,26.4641,26.494,15600.0
2012-05-15 15:45:00,35.47,35.51,35.43,35.46,8900.0,26.494,26.5239,26.4641,26.4865,8900.0
2012-05-15 15:50:00,35.47,35.49,35.44,35.47,6400.0,26.494,26.5089,26.4716,26.494,6400.0
2012-05-15 15:55:00,35.49,35.52,35.48,35.49,16600.0,26.5089,26.5314,26.5015,26.5089,16600.0
2012-05-16 09:30:00,35.63,35.66,35.58,35.64,5600.0,26.6135,26.6359,26.5762,26.621,5600.0
2012-05-16 09:35:00,35.61,35.67,35.6,35.67,2200.0,26.5986,26.6434,26.5911,26.6434,2200.0
2012-05-16 09:40:00,35.67,35.67,35.6,35.61,2600.0,26.6434,26.6434,26.5911,26.5986,2600.0
2012-05-16 09:45:00,35.59,35.6,35.54,35.58,4800.0,26.5836,26.5911,26.5463,26.5762,4800.0
2012-05-16 09:50:00,35.59,35.65,35.59,35.64,3400.0,26.5836,26.6285,26.5836,26.621,3400.0
2012-05-16 09:55:00,35.62,35.62,35.56,35.57,3900.0,26.6061,26.6061,26.5612,26.5687,3900.0
2012-05-16 10:00:00,35.6,35.61,35.52,35.54,4500.0,26.5911,26.5986,26.5314,26.5463,4500.0
2012-05-16 10:05:00,35.54,35.54,35.51,35.53,1800.0,26.5463,26.5463,26.5239,26.5388,1800.0
2012-05-16 10:10:00,35.53,35.53,35.49,35.51,3500.0,26.5388,26.5388,26.5089,26.5239,3500.0
2012-05-16 10:15:00,35.51,35.53,35.51,35.52,700.0,26.5239,26.5388,26.5239,26.5314,700.0
2012-05-16 10:20:00,35.53,35.59,35.52,35.59,2300.0,26.5388,26.5836,26.5314,26.5836,2300.0
2012-05-16 10:25:00,35.6,35.6,35.57,35.58,1500.0,26.5911,26.5911,26.5687,26.5762,1500.0
2012-05-16 10:30:00,35.59,35.61,35.59,35.6,2300.0,26.5836,26.5986,26.5836,26.5911,2300.0
2012-05-16 10:35:00,35.6,35.6,35.57,35.57,700.0,26.5911,26.5911,26.5687,26.5687,700.0
2012-05-16 10:40:00,35.55,35.61,35.55,35.6,2700.0,26.5538,26.5986,26.5538,26.5911,2700.0
2012-05-16 10:45:00,35.59,35.6,35.57,35.57,1100.0,26.5836,26.5911,26.5687,26.5687,1100.0
2012-05-16 10:50:00,35.58,35.61,35.53,35.54,2200.0,26.5762,26.5986,26.5388,26.5463,2200.0
2012-05-16 10:55:00,35.55,35.55,35.5,35.5,1800.0,26.5538,26.5538,26.5164,26.5164,1800.0
2012-05-16 11:00:00,35.51,35.53,35.51,35.52,3000.0,26.5239,26.5388,26.5239,26.5314,3000.0
2012-05-16 11:05:00,35.52,35.52,35.42,35.44,6800.0,26.5314,26.5314,26.4567,26.4716,6800.0
2012-05-16 11:10:00,35.45,35.5,35.45,35.47,3500.0,26.4791,26.5164,26.4791,26.494,3500.0
2012-05-16 11:15:00,35.48,35.5,35.46,35.47,3600.0,26.5015,26.5164,26.4865,26.494,3600.0
2012-05-16 11:20:00,35.47,35.48,35.45,35.46,1000.0,26.494,26.5015,26.4791,26.4865,1000.0
2012-05-16 11:25:00,35.47,35.49,35.46,35.46,2200.0,26.494,26.5089,26.4865,26.4865,2200.0
2012-05-16 11:30:00,35.48,35.48,35.45,35.45,400.0,26.5015,26.5015,26.4791,26.4791,400.0
2012-05-16 11:35:00,35.45,35.47,35.45,35.45,2300.0,26.4791,26.494,26.4791,26.4791,2300.0
2012-05-16 11:40:00,35.44,35.44,35.41,35.43,2000.0,26.4716,26.4716,26.4492,26.4641,2000.0
2012-05-16 11:45:00,35.44,35.46,35.43,35.46,800.0,26.4716,26.4865,26.4641,26.4865,800.0
2012-05-16 11:50:00,35.49,35.53,35.49,35.51,1100.0,26.5089,26.5388,26.5089,26.5239,1100.0
2012-05-16 11:55:00,35.52,35.53,35.5,35.51,2000.0,26.5314,26.5388,26.5164,26.5239,2000.0
2012-05-16 12:00:00,35.51,35.51,35.38,35.47,7800.0,26.5239,26.5239,26.4268,26.494,7800.0
2012-05-16 12:05:00,35.47,35.49,35.47,35.49,3300.0,26.494,26.5089,26.494,26.5089,3300.0
2012-05-16 12:10:00,35.49,35.51,35.48,35.48,3200.0,26.5089,26.5239,26.5015,26.5015,3200.0
2012-05-16 12:15:00,35.49,35.49,35.46,35.46,1300.0,26.5089,26.5089,26.4865,26.4865,1300.0
2012-05-16 12:20:00,35.45,35.45,35.4,35.4,2600.0,26.4791,26.4791,26.4417,26.4417,2600.0
2012-05-16 12:25:00,35.42,35.42,35.41,35.42,500.0,26.4567,26.4567,26.4492,26.4567,500.0
2012-05-16 12:30:00,35.43,35.46,35.42,35.46,2600.0,26.4641,26.4865,26.4567,26.4865,2600.0
2012-05-16 12:35:00,35.45,35.45,35.44,35.44,500.0,26.4791,26.4791,26.4716,26.4716,500.0
2012-05-16 12:40:00,35.44,35.45,35.42,35.43,1500.0,26.4716,26.4791,26.4567,26.4641,1500.0
2012-05-16 12:45:00,35.41,35.45,35.4,35.43,1800.0,26.4492,26.4791,26.4417,26.4641,1800.0
2012-05-16 12:50:00,35.42,35.42,35.42,35.42,200.0,26.4567,26.4567,26.4567,26.4567,200.0
2012-05-16 12:55:00,35.42,35.42,35.36,35.38,1900.0,26.4567,26.4567,26.4118,26.4268,1900.0
2012-05-16 13:00:00,35.39,35.39,35.37,35.37,1900.0,26.4343,26.4343,26.4193,26.4193,1900.0
2012-05-16 13:05:00,35.37,35.38,35.36,35.38,2900.0,26.4193,26.4268,26.4118,26.4268,2900.0
2012-05-16 13:10:00,35.38,35.38,35.37,35.37,1500.0,26.4268,26.4268,26.4193,26.4193,1500.0
2012-05-16 13:15:00,35.38,35.4,35.38,35.4,2300.0,26.4268,26.4417,26.4268,26.4417,2300.0
2012-05-16 13:20:00,35.4,35.4,35.39,35.39,700.0,26.4417,26.4417,26.4343,26.4343,700.0
2012-05-16 13:25:00,35.38,35.39,35.32,35.33,3600.0,26.4268,26.4343,26.382,26.3894,3600.0
2012-05-16 13:30:00,35.33,35.34,35.3,35.31,1800.0,26.3894,26.3969,26.367,26.3745,1800.0
2012-05-16 13:35:00,35.3,35.3,35.29,35.3,1600.0,26.367,26.367,26.3596,26.367,1600.0
2012-05-16 13:40:00,35.3,35.3,35.29,35.29,1900.0,26.367,26.367,26.3596,26.3596,1900.0
2012-05-16 13:45:00,35.3,35.33,35.3,35.3,2100.0,26.367,26.3894,26.367,26.367,2100.0
2012-05-16 13:50:00,35.3,35.31,35.3,35.31,1000.0,26.367,26.3745,26.367,26.3745,1000.0
2012-05-16 13:55:00,35.31,35.34,35.31,35.34,3400.0,26.3745,26.3969,26.3745,26.3969,3400.0
2012-05-16 14:00:00,35.34,35.41,35.29,35.29,5400.0,26.3969,26.4492,26.3596,26.3596,5400.0
2012-05-16 14:05:00,35.28,35.3,35.27,35.29,2400.0,26.3521,26.367,26.3446,26.3596,2400.0
2012-05-16 14:10:00,35.31,35.31,35.25,35.25,3600.0,26.3745,26.3745,26.3297,26.3297,3600.0
2012-05-16 14:15:00,35.26,35.28,35.24,35.26,4100.0,26.3372,26.3521,26.3222,26.3372,4100.0
2012-05-16 14:20:00,35.29,35.31,35.23,35.23,7300.0,26.3596,26.3745,26.3147,26.3147,7300.0
2012-05-16 14:25:00,35.23,35.24,35.22,35.24,2100.0,26.3147,26.3222,26.3073,26.3222,2100.0
2012-05-16 14:30:00,35.24,35.27,35.2,35.22,6000.0,26.3222,26.3446,26.2923,26.3073,6000.0
2012-05-16 14:35:00,35.22,35.24,35.22,35.22,2100.0,26.3073,26.3222,26.3073,26.3073,2100.0
2012-05-16 14:40:00,35.22,35.25,35.2,35.24,4100.0,26.3073,26.3297,26.2923,26.3222,4100.0
2012-05-16 14:45:00,35.25,35.27,35.23,35.27,9600.0,26.3297,26.3446,26.3147,26.3446,9600.0
2012-05-16 14:50:00,35.28,35.29,35.2,35.23,7900.0,26.3521,26.3596,26.2923,26.3147,7900.0
2012-05-16 14:55:00,35.23,35.25,35.23,35.24,4000.0,26.3147,26.3297,26.3147,26.3222,4000.0
2012-05-16 15:00:00,35.24,35.24,35.2,35.2,5700.0,26.3222,26.3222,26.2923,26.2923,5700.0
2012-05-16 15:05:00,35.21,35.22,35.2,35.2,2500.0,26.2998,26.3073,26.2923,26.2923,2500.0
2012-05-16 15:10:00,35.2,35.21,35.16,35.16,9200.0,26.2923,26.2998,26.2625,26.2625,9200.0
2012-05-16 15:15:00,35.16,35.19,35.15,35.17,9000.0,26.2625,26.2849,26.255,26.2699,9000.0
2012-05-16 15:20:00,35.16,35.18,35.15,35.16,12300.0,26.2625,26.2774,26.255,26.2625,12300.0
2012-05-16 15:25:00,35.16,35.17,35.15,35.15,3800.0,26.2625,26.2699,26.255,26.255,3800.0
2012-05-16 15:30:00,35.15,35.2,35.15,35.19,8900.0,26.255,26.2923,26.255,26.2849,8900.0
2012-05-16 15:35:00,35.19,35.21,35.17,35.17,10700.0,26.2849,26.2998,26.2699,26.2699,10700.0
2012-05-16 15:40:00,35.17,35.18,35.15,35.16,9400.0,26.2699,26.2774,26.255,26.2625,9400.0
2012-05-16 15:45:00,35.16,35.21,35.16,35.17,18600.0,26.2625,26.2998,26.2625,26.2699,18600.0
2012-05-16 15:50:00,35.16,35.17,35.1,35.14,15600.0,26.2625,26.2699,26.2176,26.2475,15600.0
2012-05-16 15:55:00,35.13,35.16,35.08,35.09,33000.0,26.24,26.2625,26.2027,26.2102,33000.0
2012-05-17 09:30:00,35.12,35.12,34.95,34.95,10200.0,26.2326,26.2326,26.1056,26.1056,10200.0
2012-05-17 09:35:00,35.01,35.01,34.89,34.89,2900.0,26.1504,26.1504,26.0608,26.0608,2900.0
2012-05-17 09:40:00,34.89,34.92,34.87,34.87,2700.0,26.0608,26.0832,26.0458,26.0458,2700.0
2012-05-17 09:45:00,34.88,34.93,34.83,34.92,7300.0,26.0533,26.0907,26.016,26.0832,7300.0
2012-05-17 09:50:00,34.89,34.93,34.88,34.93,6200.0,26.0608,26.0907,26.0533,26.0907,6200.0
2012-05-17 09:55:00,34.9,34.96,34.9,34.95,3200.0,26.0683,26.1131,26.0683,26.1056,3200.0
2012-05-17 10:00:00,34.96,34.96,34.85,34.85,12100.0,26.1131,26.1131,26.0309,26.0309,12100.0
2012-05-17 10:05:00,34.85,34.87,34.83,34.87,6600.0,26.0309,26.0458,26.016,26.0458,6600.0
2012-05-17 10:10:00,34.85,34.91,34.85,34.89,2900.0,26.0309,26.0757,26.0309,26.0608,2900.0
2012-05-17 10:15:00,34.89,34.92,34.87,34.88,6000.0,26.0608,26.0832,26.0458,26.0533,6000.0
2012-05-17 10:20:00,34.89,34.89,34.85,34.85,3800.0,26.0608,26.0608,26.0309,26.0309,3800.0
2012-05-17 10:25:00,34.87,34.89,34.83,34.87,5700.0,26.0458,26.0608,26.016,26.0458,5700.0
2012-05-17 10:30:00,34.87,34.89,34.85,34.88,6000.0,26.0458,26.0608,26.0309,26.0533,6000.0
2012-05-17 10:35:00,34.89,34.93,34.89,34.93,2400.0,26.0608,26.0907,26.0608,26.0907,2400.0
2012-05-17 10:40:00,34.93,34.94,34.88,34.88,4100.0,26.0907,26.0981,26.0533,26.0533,4100.0
2012-05-17 10:45:00,34.88,34.91,34.81,34.81,6600.0,26.0533,26.0757,26.001,26.001,6600.0
2012-05-17 10:50:00,34.8,34.84,34.78,34.84,6700.0,25.9936,26.0234,25.9786,26.0234,6700.0
2012-05-17 10:55:00,34.81,34.82,34.78,34.81,3700.0,26.001,26.0085,25.9786,26.001,3700.0
2012-05-17 11:00:00,34.81,34.81,34.73,34.76,5200.0,26.001,26.001,25.9413,25.9637,5200.0
2012-05-17 11:05:00,34.77,34.86,34.76,34.86,10500.0,25.9712,26.0384,25.9637,26.0384,10500.0
2012-05-17 11:10:00,34.86,34.87,34.81,34.84,8200.0,26.0384,26.0458,26.001,26.0234,8200.0
2012-05-17 11:15:00,34.82,34.83,34.8,34.83,4600.0,26.0085,26.016,25.9936,26.016,4600.0
2012-05-17 11:20:00,34.81,34.82,34.75,34.8,3800.0,26.001,26.0085,25.9562,25.9936,3800.0
2012-05-17 11:25:00,34.79,34.81,34.74,34.77,7700.0,25.9861,26.001,25.9487,25.9712,7700.0
2012-05-17 11:30:00,34.76,34.78,34.73,34.73,4900.0,25.9637,25.9786,25.9413,25.9413,4900.0
2012-05-17 11:35:00,34.73,34.81,34.68,34.8,19700.0,25.9413,26.001,25.9039,25.9936,19700.0
2012-05-17 11:40:00,34.8,34.82,34.74,34.82,27400.0,25.9936,26.0085,25.9487,26.0085,27400.0
2012-05-17 11:45:00,34.82,34.87,34.8,34.83,27100.0,26.0085,26.0458,25.9936,26.016,27100.0
2012-05-17 11:50:00,34.83,34.83,34.76,34.79,6000.0,26.016,26.016,25.9637,25.9861,6000.0
2012-05-17 11:55:00,34.8,34.8,34.75,34.76,5100.0,25.9936,25.9936,25.9562,25.9637,5100.0
2012-05-17 12:00:00,34.76,34.77,34.73,34.73,10700.0,25.9637,25.9712,25.9413,25.9413,10700.0
2012-05-17 12:05:00,34.73,34.74,34.7,34.73,11400.0,25.9413,25.9487,25.9189,25.9413,11400.0
2012-05-17 12:10:00,34.73,34.73,34.7,34.71,7300.0,25.9413,25.9413,25.9189,25.9263,7300.0
2012-05-17 12:15:00,34.72,34.74,34.7,34.74,7400.0,25.9338,25.9487,25.9189,25.9487,7400.0
2012-05-17 12:20:00,34.74,34.8,34.72,34.79,11800.0,25.9487,25.9936,25.9338,25.9861,11800.0
2012-05-17 12:25:00,34.79,34.8,34.77,34.78,8200.0,25.9861,25.9936,25.9712,25.9786,8200.0
2012-05-17 12:30:00,34.77,34.79,34.73,34.75,9100.0,25.9712,25.9861,25.9413,25.9562,9100.0
2012-05-17 12:35:00,34.76,34.77,34.75,34.76,4800.0,25.9637,25.9712,25.9562,25.9637,4800.0
2012-05-17 12:40:00,34.76,34.77,34.73,34.73,7600.0,25.9637,25.9712,25.9413,25.9413,7600.0
2012-05-17 12:45:00,34.73,34.76,34.72,34.75,5800.0,25.9413,25.9637,25.9338,25.9562,5800.0
2012-05-17 12:50:00,34.75,34.75,34.72,34.74,7100.0,25.9562,25.9562,25.9338,25.9487,7100.0
2012-05-17 12:55:00,34.74,34.76,34.72,34.73,6200.0,25.9487,25.9637,25.9338,25.9413,6200.0
2012-05-17 13:00:00,34.72,34.75,34.7,34.71,6800.0,25.9338,25.9562,25.9189,25.9263,6800.0
2012-05-17 13:05:00,34.72,34.77,34.72,34.76,3600.0,25.9338,25.9712,25.9338,25.9637,3600.0
2012-05-17 13:10:00,34.76,34.77,34.75,34.77,16700.0,25.9637,25.9712,25.9562,25.9712,16700.0
2012-05-17 13:15:00,34.77,34.77,34.76,34.77,8400.0,25.9712,25.9712,25.9637,25.9712,8400.0
2012-05-17 13:20:00,34.77,34.77,34.75,34.77,5500.0,25.9712,25.9712,25.9562,25.9712,5500.0
2012-05-17 13:25:00,34.77,34.77,34.75,34.75,6500.0,25.9712,25.9712,25.9562,25.9562,6500.0
2012-05-17 13:30:00,34.76,34.77,34.71,34.74,10300.0,25.9637,25.9712,25.9263,25.9487,10300.0
2012-05-17 13:35:00,34.74,34.77,34.73,34.74,21400.0,25.9487,25.9712,25.9413,25.9487,21400.0
2012-05-17 13:40:00,34.75,34.78,34.75,34.77,8500.0,25.9562,25.9786,25.9562,25.9712,8500.0
2012-05-17 13:45:00,34.77,34.77,34.73,34.74,7300.0,25.9712,25.9712,25.9413,25.9487,7300.0
2012-05-17 13:50:00,34.74,34.76,34.71,34.74,6500.0,25.9487,25.9637,25.9263,25.9487,6500.0
2012-05-17 13:55:00,34.72,34.77,34.72,34.75,9400.0,25.9338,25.9712,25.9338,25.9562,9400.0
2012-05-17 14:00:00,34.75,34.75,34.73,34.74,9000.0,25.9562,25.9562,25.9413,25.9487,9000.0
2012-05-17 14:05:00,34.76,34.77,34.75,34.77,6000.0,25.9637,25.9712,25.9562,25.9712,6000.0
2012-05-17 14:10:00,34.76,34.77,34.74,34.74,10300.0,25.9637,25.9712,25.9487,25.9487,10300.0
2012-05-17 14:15:00,34.74,34.76,34.74,34.75,8100.0,25.9487,25.9637,25.9487,25.9562,8100.0
2012-05-17 14:20:00,34.76,34.77,34.71,34.73,24200.0,25.9637,25.9712,25.9263,25.9413,24200.0
2012-05-17 14:25:00,34.72,34.74,34.64,34.73,40100.0,25.9338,25.9487,25.874,25.9413,40100.0
2012-05-17 14:30:00,34.74,34.76,34.71,34.72,9000.0,25.9487,25.9637,25.9263,25.9338,9000.0
2012-05-17 14:35:00,34.71,34.72,34.68,34.69,6400.0,25.9263,25.9338,25.9039,25.9114,6400.0
2012-05-17 14:40:00,34.69,34.7,34.68,34.69,6100.0,25.9114,25.9189,25.9039,25.9114,6100.0
2012-05-17 14:45:00,34.69,34.69,34.67,34.68,10900.0,25.9114,25.9114,25.8965,25.9039,10900.0
2012-05-17 14:50:00,34.68,34.69,34.67,34.68,9400.0,25.9039,25.9114,25.8965,25.9039,9400.0
2012-05-17 14:55:00,34.69,34.7,34.68,34.7,6200.0,25.9114,25.9189,25.9039,25.9189,6200.0
2012-05-17 15:00:00,34.69,34.72,34.69,34.69,21600.0,25.9114,25.9338,25.9114,25.9114,21600.0
2012-05-17 15:05:00,34.7,34.7,34.65,34.67,16800.0,25.9189,25.9189,25.8815,25.8965,16800.0
2012-05-17 15:10:00,34.67,34.71,34.67,34.7,10100.0,25.8965,25.9263,25.8965,25.9189,10100.0
2012-05-17 15:15:00,34.69,34.7,34.67,34.69,7700.0,25.9114,25.9189,25.8965,25.9114,7700.0
2012-05-17 15:20:00,34.68,34.69,34.67,34.67,5900.0,25.9039,25.9114,25.8965,25.8965,5900.0
2012-05-17 15:25:00,34.67,34.68,34.65,34.68,7100.0,25.8965,25.9039,25.8815,25.9039,7100.0
2012-05-17 15:30:00,34.68,34.69,34.65,34.68,18700.0,25.9039,25.9114,25.8815,25.9039,18700.0
2012-05-17 15:35:00,34.68,34.69,34.67,34.68,17600.0,25.9039,25.9114,25.8965,25.9039,17600.0
2012-05-17 15:40:00,34.68,34.69,34.63,34.63,20900.0,25.9039,25.9114,25.8666,25.8666,20900.0
2012-05-17 15:45:00,34.63,34.63,34.59,34.59,18700.0,25.8666,25.8666,25.8367,25.8367,18700.0
2012-05-17 15:50:00,34.6,34.63,34.59,34.63,34700.0,25.8442,25.8666,25.8367,25.8666,34700.0
2012-05-17 15:55:00,34.63,34.63,34.53,34.53,65600.0,25.8666,25.8666,25.7919,25.7919,65600.0
2012-05-18 09:30:00,34.45,34.59,34.38,34.49,9800.0,25.7321,25.8367,25.6798,25.762,9800.0
2012-05-18 09:35:00,34.48,34.52,34.43,34.49,2000.0,25.7545,25.7844,25.7172,25.762,2000.0
2012-05-18 09:40:00,34.5,34.53,34.5,34.53,3700.0,25.7695,25.7919,25.7695,25.7919,3700.0
2012-05-18 09:45:00,34.55,34.58,34.52,34.55,2900.0,25.8068,25.8292,25.7844,25.8068,2900.0
2012-05-18 09:50:00,34.54,34.61,34.53,34.6,13700.0,25.7994,25.8516,25.7919,25.8442,13700.0
2012-05-18 09:55:00,34.61,34.61,34.53,34.53,4600.0,25.8516,25.8516,25.7919,25.7919,4600.0
2012-05-18 10:00:00,34.55,34.56,34.52,34.54,2800.0,25.8068,25.8143,25.7844,25.7994,2800.0
2012-05-18 10:05:00,34.55,34.56,34.51,34.52,4800.0,25.8068,25.8143,25.7769,25.7844,4800.0
2012-05-18 10:10:00,34.52,34.56,34.51,34.54,6600.0,25.7844,25.8143,25.7769,25.7994,6600.0
2012-05-18 10:15:00,34.56,34.58,34.52,34.52,5200.0,25.8143,25.8292,25.7844,25.7844,5200.0
2012-05-18 10:20:00,34.52,34.57,34.52,34.56,5600.0,25.7844,25.8218,25.7844,25.8143,5600.0
2012-05-18 10:25:00,34.55,34.57,34.54,34.56,5400.0,25.8068,25.8218,25.7994,25.8143,5400.0
2012-05-18 10:30:00,34.57,34.59,34.53,34.59,10200.0,25.8218,25.8367,25.7919,25.8367,10200.0
2012-05-18 10:35:00,34.57,34.59,34.55,34.58,5000.0,25.8218,25.8367,25.8068,25.8292,5000.0
2012-05-18 10:40:00,34.58,34.59,34.55,34.56,8100.0,25.8292,25.8367,25.8068,25.8143,8100.0
2012-05-18 10:45:00,34.57,34.57,34.55,34.57,2500.0,25.8218,25.8218,25.8068,25.8218,2500.0
2012-05-18 10:50:00,34.57,34.62,34.57,34.6,4300.0,25.8218,25.8591,25.8218,25.8442,4300.0
2012-05-18 10:55:00,34.6,34.61,34.59,34.59,2200.0,25.8442,25.8516,25.8367,25.8367,2200.0
2012-05-18 11:00:00,34.6,34.6,34.53,34.58,10500.0,25.8442,25.8442,25.7919,25.8292,10500.0
2012-05-18 11:05:00,34.58,34.58,34.55,34.55,7000.0,25.8292,25.8292,25.8068,25.8068,7000.0
2012-05-18 11:10:00,34.54,34.57,34.49,34.52,21700.0,25.7994,25.8218,25.762,25.7844,21700.0
2012-05-18 11:15:00,34.52,34.53,34.5,34.5,5700.0,25.7844,25.7919,25.7695,25.7695,5700.0
2012-05-18 11:20:00,34.47,34.49,34.43,34.49,8900.0,25.7471,25.762,25.7172,25.762,8900.0
2012-05-18 11:25:00,34.49,34.49,34.42,34.43,13700.0,25.762,25.762,25.7097,25.7172,13700.0
2012-05-18 11:30:00,34.42,34.45,34.37,34.41,10100.0,25.7097,25.7321,25.6724,25.7023,10100.0
2012-05-18 11:35:00,34.41,34.43,34.37,34.41,13000.0,25.7023,25.7172,25.6724,25.7023,13000.0
2012-05-18 11:40:00,34.41,34.43,34.39,34.41,11200.0,25.7023,25.7172,25.6873,25.7023,11200.0
2012-05-18 11:45:00,34.41,34.41,34.32,34.33,11400.0,25.7023,25.7023,25.635,25.6425,11400.0
2012-05-18 11:50:00,34.32,34.33,34.25,34.26,8800.0,25.635,25.6425,25.5827,25.5902,8800.0
2012-05-18 11:55:00,34.25,34.28,34.21,34.24,19600.0,25.5827,25.6051,25.5529,25.5753,19600.0
2012-05-18 12:00:00,34.27,34.34,34.27,34.29,3200.0,25.5977,25.65,25.5977,25.6126,3200.0
2012-05-18 12:05:00,34.31,34.34,34.29,34.32,4100.0,25.6276,25.65,25.6126,25.635,4100.0
2012-05-18 12:10:00,34.33,34.34,34.31,34.33,4400.0,25.6425,25.65,25.6276,25.6425,4400.0
2012-05-18 12:15:00,34.34,34.34,34.27,34.28,5000.0,25.65,25.65,25.5977,25.6051,5000.0
2012-05-18 12:20:00,34.29,34.29,34.25,34.25,2900.0,25.6126,25.6126,25.5827,25.5827,2900.0
2012-05-18 12:25:00,34.25,34.3,34.25,34.3,8000.0,25.5827,25.6201,25.5827,25.6201,8000.0
2012-05-18 12:30:00,34.3,34.3,34.26,34.27,5300.0,25.6201,25.6201,25.5902,25.5977,5300.0
2012-05-18 12:35:00,34.27,34.27,34.24,34.26,3500.0,25.5977,25.5977,25.5753,25.5902,3500.0
2012-05-18 12:40:00,34.27,34.3,34.24,34.24,4900.0,25.5977,25.6201,25.5753,25.5753,4900.0
2012-05-18 12:45:00,34.24,34.24,34.19,34.21,6400.0,25.5753,25.5753,25.5379,25.5529,6400.0
2012-05-18 12:50:00,34.22,34.23,34.21,34.22,1700.0,25.5603,25.5678,25.5529,25.5603,1700.0
2012-05-18 12:55:00,34.21,34.21,34.16,34.17,1800.0,25.5529,25.5529,25.5155,25.523,1800.0
2012-05-18 13:00:00,34.18,34.2,34.17,34.2,4700.0,25.5305,25.5454,25.523,25.5454,4700.0
2012-05-18 13:05:00,34.2,34.22,34.19,34.2,6300.0,25.5454,25.5603,25.5379,25.5454,6300.0
2012-05-18 13:10:00,34.21,34.23,34.19,34.21,3200.0,25.5529,25.5678,25.5379,25.5529,3200.0
2012-05-18 13:15:00,34.2,34.25,34.19,34.22,8500.0,25.5454,25.5827,25.5379,25.5603,8500.0
2012-05-18 13:20:00,34.22,34.22,34.19,34.19,1700.0,25.5603,25.5603,25.5379,25.5379,1700.0
2012-05-18 13:25:00,34.2,34.22,34.19,34.22,5000.0,25.5454,25.5603,25.5379,25.5603,5000.0
2012-05-18 13:30:00,34.21,34.21,34.15,34.16,6100.0,25.5529,25.5529,25.508,25.5155,6100.0
2012-05-18 13:35:00,34.17,34.18,34.12,34.12,4700.0,25.523,25.5305,25.4856,25.4856,4700.0
2012-05-18 13:40:00,34.12,34.18,34.11,34.15,5500.0,25.4856,25.5305,25.4782,25.508,5500.0
2012-05-18 13:45:00,34.14,34.16,34.13,34.14,5900.0,25.5006,25.5155,25.4931,25.5006,5900.0
2012-05-18 13:50:00,34.15,34.18,34.09,34.11,4200.0,25.508,25.5305,25.4632,25.4782,4200.0
2012-05-18 13:55:00,34.12,34.14,34.09,34.09,4800.0,25.4856,25.5006,25.4632,25.4632,4800.0
2012-05-18 14:00:00,34.1,34.11,34.08,34.11,3900.0,25.4707,25.4782,25.4558,25.4782,3900.0
2012-05-18 14:05:00,34.12,34.12,34.06,34.07,4100.0,25.4856,25.4856,25.4408,25.4483,4100.0
2012-05-18 14:10:00,34.09,34.13,34.07,34.11,6500.0,25.4632,25.4931,25.4483,25.4782,6500.0
2012-05-18 14:15:00,34.13,34.13,34.06,34.07,4200.0,25.4931,25.4931,25.4408,25.4483,4200.0
2012-05-18 14:20:00,34.06,34.06,33.97,33.97,20300.0,25.4408,25.4408,25.3736,25.3736,20300.0
2012-05-18 14:25:00,33.98,34.05,33.97,34.04,7700.0,25.3811,25.4334,25.3736,25.4259,7700.0
2012-05-18 14:30:00,34.05,34.05,33.93,33.94,11900.0,25.4334,25.4334,25.3437,25.3512,11900.0
2012-05-18 14:35:00,33.95,34.03,33.95,33.96,11400.0,25.3587,25.4184,25.3587,25.3661,11400.0
2012-05-18 14:40:00,33.98,33.98,33.9,33.93,6400.0,25.3811,25.3811,25.3213,25.3437,6400.0
2012-05-18 14:45:00,33.92,33.96,33.9,33.94,6900.0,25.3363,25.3661,25.3213,25.3512,6900.0
2012-05-18 14:50:00,33.94,33.98,33.9,33.96,37200.0,25.3512,25.3811,25.3213,25.3661,37200.0
2012-05-18 14:55:00,33.96,33.97,33.94,33.96,6200.0,25.3661,25.3736,25.3512,25.3661,6200.0
2012-05-18 15:00:00,33.96,33.96,33.92,33.93,11900.0,25.3661,25.3661,25.3363,25.3437,11900.0
2012-05-18 15:05:00,33.93,33.97,33.93,33.95,9400.0,25.3437,25.3736,25.3437,25.3587,9400.0
2012-05-18 15:10:00,33.96,34.01,33.95,33.97,14800.0,25.3661,25.4035,25.3587,25.3736,14800.0
2012-05-18 15:15:00,33.98,34.04,33.97,34.03,9600.0,25.3811,25.4259,25.3736,25.4184,9600.0
2012-05-18 15:20:00,34.03,34.03,33.96,33.97,19600.0,25.4184,25.4184,25.3661,25.3736,19600.0
2012-05-18 15:25:00,33.98,34.0,33.95,33.96,13000.0,25.3811,25.396,25.3587,25.3661,13000.0
2012-05-18 15:30:00,33.97,33.97,33.89,33.92,18100.0,25.3736,25.3736,25.3138,25.3363,18100.0
2012-05-18 15:35:00,33.92,33.95,33.9,33.93,10400.0,25.3363,25.3587,25.3213,25.3437,10400.0
2012-05-18 15:40:00,33.93,33.94,33.87,33.87,12200.0,25.3437,25.3512,25.2989,25.2989,12200.0
2012-05-18 15:45:00,33.87,33.9,33.84,33.86,24700.0,25.2989,25.3213,25.2765,25.2914,24700.0
2012-05-18 15:50:00,33.86,33.88,33.8,33.82,27500.0,25.2914,25.3064,25.2466,25.2616,27500.0
2012-05-18 15:55:00,33.82,33.87,33.79,33.84,72500.0,25.2616,25.2989,25.2391,25.2765,72500.0
2012-05-21 09:30:00,33.96,33.96,33.83,33.87,9400.0,25.3661,25.3661,25.269,25.2989,9400.0
2012-05-21 09:35:00,33.87,33.91,33.82,33.89,3100.0,25.2989,25.3288,25.2616,25.3138,3100.0
2012-05-21 09:40:00,33.89,33.97,33.87,33.95,1800.0,25.3138,25.3736,25.2989,25.3587,1800.0
2012-05-21 09:45:00,33.97,33.97,33.9,33.93,3600.0,25.3736,25.3736,25.3213,25.3437,3600.0
2012-05-21 09:50:00,33.89,33.9,33.81,33.82,4500.0,25.3138,25.3213,25.2541,25.2616,4500.0
2012-05-21 09:55:00,33.82,33.91,33.75,33.91,7000.0,25.2616,25.3288,25.2093,25.3288,7000.0
2012-05-21 10:00:00,33.94,33.96,33.92,33.96,3000.0,25.3512,25.3661,25.3363,25.3661,3000.0
2012-05-21 10:05:00,33.98,34.02,33.97,34.01,5500.0,25.3811,25.4109,25.3736,25.4035,5500.0
2012-05-21 10:10:00,34.01,34.04,33.99,34.01,5600.0,25.4035,25.4259,25.3885,25.4035,5600.0
2012-05-21 10:15:00,34.02,34.08,34.02,34.06,5800.0,25.4109,25.4558,25.4109,25.4408,5800.0
2012-05-21 10:20:00,34.06,34.06,34.02,34.03,5300.0,25.4408,25.4408,25.4109,25.4184,5300.0
2012-05-21 10:25:00,34.04,34.07,34.03,34.06,7000.0,25.4259,25.4483,25.4184,25.4408,7000.0
2012-05-21 10:30:00,34.06,34.13,34.06,34.11,11700.0,25.4408,25.4931,25.4408,25.4782,11700.0
2012-05-21 10:35:00,34.12,34.19,34.12,34.15,11700.0,25.4856,25.5379,25.4856,25.508,11700.0
2012-05-21 10:40:00,34.15,34.15,34.11,34.11,4800.0,25.508,25.508,25.4782,25.4782,4800.0
2012-05-21 10:45:00,34.1,34.14,34.09,34.13,8100.0,25.4707,25.5006,25.4632,25.4931,8100.0
2012-05-21 10:50:00,34.12,34.15,34.12,34.15,5500.0,25.4856,25.508,25.4856,25.508,5500.0
2012-05-21 10:55:00,34.15,34.19,34.14,34.16,6200.0,25.508,25.5379,25.5006,25.5155,6200.0
2012-05-21 11:00:00,34.16,34.16,34.08,34.08,5200.0,25.5155,25.5155,25.4558,25.4558,5200.0
2012-05-21 11:05:00,34.08,34.09,34.04,34.06,7100.0,25.4558,25.4632,25.4259,25.4408,7100.0
2012-05-21 11:10:00,34.05,34.07,34.02,34.07,9700.0,25.4334,25.4483,25.4109,25.4483,9700.0
2012-05-21 11:15:00,34.08,34.1,34.05,34.08,12000.0,25.4558,25.4707,25.4334,25.4558,12000.0
2012-05-21 11:20:00,34.07,34.11,34.07,34.07,15600.0,25.4483,25.4782,25.4483,25.4483,15600.0
2012-05-21 11:25:00,34.08,34.09,34.03,34.03,5400.0,25.4558,25.4632,25.4184,25.4184,5400.0
2012-05-21 11:30:00,34.03,34.03,33.99,34.0,7000.0,25.4184,25.4184,25.3885,25.396,7000.0
2012-05-21 11:35:00,34.0,34.03,33.99,34.02,8200.0,25.396,25.4184,25.3885,25.4109,8200.0
2012-05-21 11:40:00,34.01,34.01,33.99,34.0,8000.0,25.4035,25.4035,25.3885,25.396,8000.0
2012-05-21 11:45:00,34.0,34.03,34.0,34.02,3700.0,25.396,25.4184,25.396,25.4109,3700.0
2012-05-21 11:50:00,34.01,34.06,34.01,34.04,6000.0,25.4035,25.4408,25.4035,25.4259,6000.0
2012-05-21 11:55:00,34.03,34.03,33.99,33.99,7000.0,25.4184,25.4184,25.3885,25.3885,7000.0
2012-05-21 12:00:00,33.99,34.01,33.99,34.0,8900.0,25.3885,25.4035,25.3885,25.396,8900.0
2012-05-21 12:05:00,34.0,34.01,33.99,33.99,5000.0,25.396,25.4035,25.3885,25.3885,5000.0
2012-05-21 12:10:00,33.99,34.0,33.99,33.99,2000.0,25.3885,25.396,25.3885,25.3885,2000.0
2012-05-21 12:15:00,33.99,34.03,33.98,34.01,5700.0,25.3885,25.4184,25.3811,25.4035,5700.0
2012-05-21 12:20:00,34.02,34.04,34.02,34.04,3900.0,25.4109,25.4259,25.4109,25.4259,3900.0
2012-05-21 12:25:00,34.04,34.06,34.03,34.06,5100.0,25.4259,25.4408,25.4184,25.4408,5100.0
2012-05-21 12:30:00,34.06,34.06,34.03,34.04,5000.0,25.4408,25.4408,25.4184,25.4259,5000.0
2012-05-21 12:35:00,34.03,34.07,34.02,34.05,3800.0,25.4184,25.4483,25.4109,25.4334,3800.0
2012-05-21 12:40:00,34.05,34.05,34.01,34.01,9200.0,25.4334,25.4334,25.4035,25.4035,9200.0
2012-05-21 12:45:00,34.01,34.01,33.98,33.98,7200.0,25.4035,25.4035,25.3811,25.3811,7200.0
2012-05-21 12:50:00,34.0,34.01,33.98,33.98,3800.0,25.396,25.4035,25.3811,25.3811,3800.0
2012-05-21 12:55:00,33.98,33.99,33.97,33.97,3000.0,25.3811,25.3885,25.3736,25.3736,3000.0
2012-05-21 13:00:00,33.98,33.99,33.97,33.99,6200.0,25.3811,25.3885,25.3736,25.3885,6200.0
2012-05-21 13:05:00,33.98,33.99,33.98,33.99,6400.0,25.3811,25.3885,25.3811,25.3885,6400.0
2012-05-21 13:10:00,33.99,34.03,33.98,33.98,6400.0,25.3885,25.4184,25.3811,25.3811,6400.0
2012-05-21 13:15:00,33.98,34.0,33.98,34.0,5700.0,25.3811,25.396,25.3811,25.396,5700.0
2012-05-21 13:20:00,34.0,34.01,33.98,34.01,7900.0,25.396,25.4035,25.3811,25.4035,7900.0
2012-05-21 13:25:00,34.0,34.0,33.97,33.98,2700.0,25.396,25.396,25.3736,25.3811,2700.0
2012-05-21 13:30:00,33.98,34.01,33.98,34.0,8700.0,25.3811,25.4035,25.3811,25.396,8700.0
2012-05-21 13:35:00,34.01,34.03,33.99,34.03,10300.0,25.4035,25.4184,25.3885,25.4184,10300.0
2012-05-21 13:40:00,34.02,34.05,34.02,34.05,5400.0,25.4109,25.4334,25.4109,25.4334,5400.0
2012-05-21 13:45:00,34.05,34.09,34.05,34.06,12100.0,25.4334,25.4632,25.4334,25.4408,12100.0
2012-05-21 13:50:00,34.06,34.07,34.02,34.05,5900.0,25.4408,25.4483,25.4109,25.4334,5900.0
2012-05-21 13:55:00,34.05,34.05,34.0,34.0,32500.0,25.4334,25.4334,25.396,25.396,32500.0
2012-05-21 14:00:00,34.01,34.02,33.97,33.99,9100.0,25.4035,25.4109,25.3736,25.3885,9100.0
2012-05-21 14:05:00,33.99,34.01,33.99,34.01,3400.0,25.3885,25.4035,25.3885,25.4035,3400.0
2012-05-21 14:10:00,34.01,34.02,33.99,34.01,6600.0,25.4035,25.4109,25.3885,25.4035,6600.0
2012-05-21 14:15:00,34.03,34.04,33.99,34.0,17600.0,25.4184,25.4259,25.3885,25.396,17600.0
2012-05-21 14:20:00,34.0,34.01,33.99,34.0,16700.0,25.396,25.4035,25.3885,25.396,16700.0
2012-05-21 14:25:00,34.0,34.03,34.0,34.02,4200.0,25.396,25.4184,25.396,25.4109,4200.0
2012-05-21 14:30:00,34.02,34.05,34.02,34.04,9000.0,25.4109,25.4334,25.4109,25.4259,9000.0
2012-05-21 14:35:00,34.05,34.05,34.02,34.02,6700.0,25.4334,25.4334,25.4109,25.4109,6700.0
2012-05-21 14:40:00,34.02,34.06,34.02,34.06,4900.0,25.4109,25.4408,25.4109,25.4408,4900.0
2012-05-21 14:45:00,34.05,34.06,34.03,34.05,9200.0,25.4334,25.4408,25.4184,25.4334,9200.0
2012-05-21 14:50:00,34.05,34.07,34.05,34.07,8400.0,25.4334,25.4483,25.4334,25.4483,8400.0
2012-05-21 14:55:00,34.07,34.1,34.07,34.08,6200.0,25.4483,25.4707,25.4483,25.4558,6200.0
2012-05-21 15:00:00,34.08,34.13,34.08,34.1,8100.0,25.4558,25.4931,25.4558,25.4707,8100.0
2012-05-21 15:05:00,34.1,34.14,34.1,34.14,5900.0,25.4707,25.5006,25.4707,25.5006,5900.0
2012-05-21 15:10:00,34.12,34.14,34.11,34.12,5500.0,25.4856,25.5006,25.4782,25.4856,5500.0
2012-05-21 15:15:00,34.12,34.14,34.11,34.12,6800.0,25.4856,25.5006,25.4782,25.4856,6800.0
2012-05-21 15:20:00,34.12,34.14,34.12,34.14,6400.0,25.4856,25.5006,25.4856,25.5006,6400.0
2012-05-21 15:25:00,34.14,34.14,34.12,34.12,5900.0,25.5006,25.5006,25.4856,25.4856,5900.0
2012-05-21 15:30:00,34.12,34.13,34.09,34.11,8300.0,25.4856,25.4931,25.4632,25.4782,8300.0
2012-05-21 15:35:00,34.11,34.12,34.09,34.12,12400.0,25.4782,25.4856,25.4632,25.4856,12400.0
2012-05-21 15:40:00,34.12,34.12,34.08,34.09,9600.0,25.4856,25.4856,25.4558,25.4632,9600.0
2012-05-21 15:45:00,34.09,34.11,34.08,34.1,15000.0,25.4632,25.4782,25.4558,25.4707,15000.0
2012-05-21 15:50:00,34.11,34.11,34.07,34.07,20300.0,25.4782,25.4782,25.4483,25.4483,20300.0
2012-05-21 15:55:00,34.08,34.1,34.07,34.1,69600.0,25.4558,25.4707,25.4483,25.4707,69600.0
2012-05-22 09:30:00,34.22,34.26,34.16,34.23,12400.0,25.5603,25.5902,25.5155,25.5678,12400.0
2012-05-22 09:35:00,34.22,34.31,34.21,34.26,5000.0,25.5603,25.6276,25.5529,25.5902,5000.0
2012-05-22 09:40:00,34.26,34.33,34.26,34.32,11100.0,25.5902,25.6425,25.5902,25.635,11100.0
2012-05-22 09:45:00,34.28,34.31,34.26,34.26,5400.0,25.6051,25.6276,25.5902,25.5902,5400.0
2012-05-22 09:50:00,34.26,34.31,34.23,34.31,17700.0,25.5902,25.6276,25.5678,25.6276,17700.0
2012-05-22 09:55:00,34.3,34.31,34.18,34.21,13900.0,25.6201,25.6276,25.5305,25.5529,13900.0
2012-05-22 10:00:00,34.22,34.54,34.22,34.52,41200.0,25.5603,25.7994,25.5603,25.7844,41200.0
2012-05-22 10:05:00,34.51,34.64,34.49,34.52,52800.0,25.7769,25.874,25.762,25.7844,52800.0
2012-05-22 10:10:00,34.51,34.59,34.51,34.56,15500.0,25.7769,25.8367,25.7769,25.8143,15500.0
2012-05-22 10:15:00,34.57,34.6,34.57,34.59,5600.0,25.8218,25.8442,25.8218,25.8367,5600.0
2012-05-22 10:20:00,34.59,34.63,34.54,34.55,10300.0,25.8367,25.8666,25.7994,25.8068,10300.0
2012-05-22 10:25:00,34.54,34.57,34.54,34.55,10300.0,25.7994,25.8218,25.7994,25.8068,10300.0
2012-05-22 10:30:00,34.55,34.58,34.55,34.56,4500.0,25.8068,25.8292,25.8068,25.8143,4500.0
2012-05-22 10:35:00,34.55,34.58,34.54,34.55,4300.0,25.8068,25.8292,25.7994,25.8068,4300.0
2012-05-22 10:40:00,34.54,34.57,34.51,34.51,6500.0,25.7994,25.8218,25.7769,25.7769,6500.0
2012-05-22 10:45:00,34.5,34.55,34.5,34.53,6700.0,25.7695,25.8068,25.7695,25.7919,6700.0
2012-05-22 10:50:00,34.53,34.53,34.5,34.5,1900.0,25.7919,25.7919,25.7695,25.7695,1900.0
2012-05-22 10:55:00,34.5,34.58,34.5,34.56,6500.0,25.7695,25.8292,25.7695,25.8143,6500.0
2012-05-22 11:00:00,34.56,34.57,34.53,34.56,5500.0,25.8143,25.8218,25.7919,25.8143,5500.0
2012-05-22 11:05:00,34.56,34.59,34.55,34.59,4900.0,25.8143,25.8367,25.8068,25.8367,4900.0
2012-05-22 11:10:00,34.59,34.6,34.52,34.53,26000.0,25.8367,25.8442,25.7844,25.7919,26000.0
2012-05-22 11:15:00,34.53,34.58,34.53,34.57,6400.0,25.7919,25.8292,25.7919,25.8218,6400.0
2012-05-22 11:20:00,34.58,34.64,34.58,34.63,6100.0,25.8292,25.874,25.8292,25.8666,6100.0
2012-05-22 11:25:00,34.63,34.63,34.6,34.6,3400.0,25.8666,25.8666,25.8442,25.8442,3400.0
2012-05-22 11:30:00,34.59,34.59,34.57,34.58,8300.0,25.8367,25.8367,25.8218,25.8292,8300.0
2012-05-22 11:35:00,34.58,34.59,34.57,34.58,8100.0,25.8292,25.8367,25.8218,25.8292,8100.0
2012-05-22 11:40:00,34.59,34.59,34.57,34.58,4000.0,25.8367,25.8367,25.8218,25.8292,4000.0
2012-05-22 11:45:00,34.58,34.59,34.56,34.57,6000.0,25.8292,25.8367,25.8143,25.8218,6000.0
2012-05-22 11:50:00,34.57,34.59,34.57,34.59,3700.0,25.8218,25.8367,25.8218,25.8367,3700.0
2012-05-22 11:55:00,34.59,34.63,34.59,34.61,10600.0,25.8367,25.8666,25.8367,25.8516,10600.0
2012-05-22 12:00:00,34.61,34.61,34.59,34.6,6900.0,25.8516,25.8516,25.8367,25.8442,6900.0
2012-05-22 12:05:00,34.59,34.61,34.57,34.58,8100.0,25.8367,25.8516,25.8218,25.8292,8100.0
2012-05-22 12:10:00,34.58,34.61,34.56,34.61,8400.0,25.8292,25.8516,25.8143,25.8516,8400.0
2012-05-22 12:15:00,34.61,34.61,34.58,34.59,3100.0,25.8516,25.8516,25.8292,25.8367,3100.0
2012-05-22 12:20:00,34.6,34.64,34.59,34.63,6200.0,25.8442,25.874,25.8367,25.8666,6200.0
2012-05-22 12:25:00,34.63,34.63,34.61,34.62,3300.0,25.8666,25.8666,25.8516,25.8591,3300.0
2012-05-22 12:30:00,34.62,34.63,34.61,34.63,5700.0,25.8591,25.8666,25.8516,25.8666,5700.0
2012-05-22 12:35:00,34.62,34.63,34.62,34.62,5100.0,25.8591,25.8666,25.8591,25.8591,5100.0
2012-05-22 12:40:00,34.63,34.63,34.62,34.62,21700.0,25.8666,25.8666,25.8591,25.8591,21700.0
2012-05-22 12:45:00,34.63,34.67,34.63,34.66,4500.0,25.8666,25.8965,25.8666,25.889,4500.0
2012-05-22 12:50:00,34.65,34.65,34.64,34.64,1700.0,25.8815,25.8815,25.874,25.874,1700.0
2012-05-22 12:55:00,34.64,34.65,34.63,34.64,2900.0,25.874,25.8815,25.8666,25.874,2900.0
2012-05-22 13:00:00,34.64,34.67,34.64,34.64,6300.0,25.874,25.8965,25.874,25.874,6300.0
2012-05-22 13:05:00,34.66,34.66,34.63,34.63,2200.0,25.889,25.889,25.8666,25.8666,2200.0
2012-05-22 13:10:00,34.64,34.64,34.62,34.64,4300.0,25.874,25.874,25.8591,25.874,4300.0
2012-05-22 13:15:00,34.64,34.64,34.61,34.63,42400.0,25.874,25.874,25.8516,25.8666,42400.0
2012-05-22 13:20:00,34.62,34.64,34.62,34.63,11700.0,25.8591,25.874,25.8591,25.8666,11700.0
2012-05-22 13:25:00,34.63,34.64,34.62,34.63,3400.0,25.8666,25.874,25.8591,25.8666,3400.0
2012-05-22 13:30:00,34.62,34.65,34.59,34.65,21300.0,25.8591,25.8815,25.8367,25.8815,21300.0
2012-05-22 13:35:00,34.64,34.64,34.63,34.64,4800.0,25.874,25.874,25.8666,25.874,4800.0
2012-05-22 13:40:00,34.64,34.64,34.61,34.61,7800.0,25.874,25.874,25.8516,25.8516,7800.0
2012-05-22 13:45:00,34.61,34.61,34.58,34.59,4600.0,25.8516,25.8516,25.8292,25.8367,4600.0
2012-05-22 13:50:00,34.58,34.59,34.57,34.59,4400.0,25.8292,25.8367,25.8218,25.8367,4400.0
2012-05-22 13:55:00,34.59,34.62,34.59,34.62,4200.0,25.8367,25.8591,25.8367,25.8591,4200.0
2012-05-22 14:00:00,34.63,34.67,34.62,34.66,7400.0,25.8666,25.8965,25.8591,25.889,7400.0
2012-05-22 14:05:00,34.66,34.68,34.64,34.65,8000.0,25.889,25.9039,25.874,25.8815,8000.0
2012-05-22 14:10:00,34.65,34.65,34.59,34.62,7200.0,25.8815,25.8815,25.8367,25.8591,7200.0
2012-05-22 14:15:00,34.62,34.65,34.61,34.65,8300.0,25.8591,25.8815,25.8516,25.8815,8300.0
2012-05-22 14:20:00,34.65,34.68,34.64,34.68,4700.0,25.8815,25.9039,25.874,25.9039,4700.0
2012-05-22 14:25:00,34.68,34.68,34.65,34.68,6300.0,25.9039,25.9039,25.8815,25.9039,6300.0
2012-05-22 14:30:00,34.67,34.71,34.64,34.65,12500.0,25.8965,25.9263,25.874,25.8815,12500.0
2012-05-22 14:35:00,34.65,34.68,34.65,34.67,12800.0,25.8815,25.9039,25.8815,25.8965,12800.0
2012-05-22 14:40:00,34.68,34.7,34.68,34.7,6800.0,25.9039,25.9189,25.9039,25.9189,6800.0
2012-05-22 14:45:00,34.7,34.7,34.66,34.7,6900.0,25.9189,25.9189,25.889,25.9189,6900.0
2012-05-22 14:50:00,34.69,34.72,34.69,34.71,6500.0,25.9114,25.9338,25.9114,25.9263,6500.0
2012-05-22 14:55:00,34.71,34.72,34.7,34.7,4900.0,25.9263,25.9338,25.9189,25.9189,4900.0
2012-05-22 15:00:00,34.7,34.72,34.68,34.71,12600.0,25.9189,25.9338,25.9039,25.9263,12600.0
2012-05-22 15:05:00,34.71,34.73,34.7,34.73,6600.0,25.9263,25.9413,25.9189,25.9413,6600.0
2012-05-22 15:10:00,34.71,34.71,34.69,34.7,8500.0,25.9263,25.9263,25.9114,25.9189,8500.0
2012-05-22 15:15:00,34.7,34.7,34.66,34.66,5600.0,25.9189,25.9189,25.889,25.889,5600.0
2012-05-22 15:20:00,34.66,34.66,34.62,34.63,9200.0,25.889,25.889,25.8591,25.8666,9200.0
2012-05-22 15:25:00,34.62,34.64,34.58,34.58,12700.0,25.8591,25.874,25.8292,25.8292,12700.0
2012-05-22 15:30:00,34.58,34.59,34.51,34.52,13900.0,25.8292,25.8367,25.7769,25.7844,13900.0
2012-05-22 15:35:00,34.52,34.55,34.47,34.48,13000.0,25.7844,25.8068,25.7471,25.7545,13000.0
2012-05-22 15:40:00,34.48,34.52,34.48,34.5,19800.0,25.7545,25.7844,25.7545,25.7695,19800.0
2012-05-22 15:45:00,34.49,34.51,34.45,34.47,26800.0,25.762,25.7769,25.7321,25.7471,26800.0
2012-05-22 15:50:00,34.47,34.54,34.47,34.52,26600.0,25.7471,25.7994,25.7471,25.7844,26600.0
2012-05-22 15:55:00,34.51,34.61,34.51,34.6,32900.0,25.7769,25.8516,25.7769,25.8442,32900.0
2012-05-23 09:30:00,34.38,34.49,34.32,34.43,4800.0,25.6798,25.762,25.635,25.7172,4800.0
2012-05-23 09:35:00,34.44,34.49,34.38,34.47,2700.0,25.7247,25.762,25.6798,25.7471,2700.0
2012-05-23 09:40:00,34.45,34.46,34.43,34.44,2300.0,25.7321,25.7396,25.7172,25.7247,2300.0
2012-05-23 09:45:00,34.45,34.5,34.42,34.48,19500.0,25.7321,25.7695,25.7097,25.7545,19500.0
2012-05-23 09:50:00,34.48,34.5,34.46,34.46,14400.0,25.7545,25.7695,25.7396,25.7396,14400.0
2012-05-23 09:55:00,34.46,34.49,34.46,34.46,2400.0,25.7396,25.762,25.7396,25.7396,2400.0
2012-05-23 10:00:00,34.46,34.5,34.45,34.47,2700.0,25.7396,25.7695,25.7321,25.7471,2700.0
2012-05-23 10:05:00,34.45,34.46,34.42,34.42,2200.0,25.7321,25.7396,25.7097,25.7097,2200.0
2012-05-23 10:10:00,34.42,34.43,34.37,34.42,4900.0,25.7097,25.7172,25.6724,25.7097,4900.0
2012-05-23 10:15:00,34.43,34.44,34.39,34.4,6000.0,25.7172,25.7247,25.6873,25.6948,6000.0
2012-05-23 10:20:00,34.38,34.41,34.36,34.38,4400.0,25.6798,25.7023,25.6649,25.6798,4400.0
2012-05-23 10:25:00,34.37,34.38,34.31,34.38,9200.0,25.6724,25.6798,25.6276,25.6798,9200.0
2012-05-23 10:30:00,34.37,34.39,34.34,34.37,10300.0,25.6724,25.6873,25.65,25.6724,10300.0
2012-05-23 10:35:00,34.37,34.4,34.33,34.33,13400.0,25.6724,25.6948,25.6425,25.6425,13400.0
2012-05-23 10:40:00,34.33,34.34,34.32,34.34,5300.0,25.6425,25.65,25.635,25.65,5300.0
2012-05-23 10:45:00,34.33,34.33,34.27,34.29,6200.0,25.6425,25.6425,25.5977,25.6126,6200.0
2012-05-23 10:50:00,34.29,34.32,34.28,34.31,3400.0,25.6126,25.635,25.6051,25.6276,3400.0
2012-05-23 10:55:00,34.32,34.32,34.3,34.3,2600.0,25.635,25.635,25.6201,25.6201,2600.0
2012-05-23 11:00:00,34.29,34.32,34.29,34.3,5800.0,25.6126,25.635,25.6126,25.6201,5800.0
2012-05-23 11:05:00,34.3,34.35,34.3,34.34,8800.0,25.6201,25.6574,25.6201,25.65,8800.0
2012-05-23 11:10:00,34.34,34.38,34.33,34.35,11600.0,25.65,25.6798,25.6425,25.6574,11600.0
2012-05-23 11:15:00,34.37,34.38,34.37,34.38,1100.0,25.6724,25.6798,25.6724,25.6798,1100.0
2012-05-23 11:20:00,34.37,34.4,34.37,34.39,2300.0,25.6724,25.6948,25.6724,25.6873,2300.0
2012-05-23 11:25:00,34.38,34.4,34.37,34.38,4800.0,25.6798,25.6948,25.6724,25.6798,4800.0
2012-05-23 11:30:00,34.39,34.42,34.39,34.41,5000.0,25.6873,25.7097,25.6873,25.7023,5000.0
2012-05-23 11:35:00,34.4,34.4,34.37,34.39,2700.0,25.6948,25.6948,25.6724,25.6873,2700.0
2012-05-23 11:40:00,34.38,34.41,34.38,34.41,8000.0,25.6798,25.7023,25.6798,25.7023,8000.0
2012-05-23 11:45:00,34.4,34.41,34.35,34.38,6800.0,25.6948,25.7023,25.6574,25.6798,6800.0
2012-05-23 11:50:00,34.38,34.39,34.37,34.37,3300.0,25.6798,25.6873,25.6724,25.6724,3300.0
2012-05-23 11:55:00,34.36,34.36,34.32,34.36,3800.0,25.6649,25.6649,25.635,25.6649,3800.0
2012-05-23 12:00:00,34.35,34.35,34.3,34.31,5200.0,25.6574,25.6574,25.6201,25.6276,5200.0
2012-05-23 12:05:00,34.3,34.32,34.3,34.3,1600.0,25.6201,25.635,25.6201,25.6201,1600.0
2012-05-23 12:10:00,34.31,34.31,34.29,34.3,800.0,25.6276,25.6276,25.6126,25.6201,800.0
2012-05-23 12:15:00,34.29,34.33,34.29,34.31,1700.0,25.6126,25.6425,25.6126,25.6276,1700.0
2012-05-23 12:20:00,34.3,34.3,34.28,34.28,1600.0,25.6201,25.6201,25.6051,25.6051,1600.0
2012-05-23 12:25:00,34.27,34.28,34.23,34.23,3600.0,25.5977,25.6051,25.5678,25.5678,3600.0
2012-05-23 12:30:00,34.24,34.26,34.23,34.25,3800.0,25.5753,25.5902,25.5678,25.5827,3800.0
2012-05-23 12:35:00,34.25,34.26,34.24,34.26,2900.0,25.5827,25.5902,25.5753,25.5902,2900.0
2012-05-23 12:40:00,34.27,34.27,34.24,34.25,2600.0,25.5977,25.5977,25.5753,25.5827,2600.0
2012-05-23 12:45:00,34.27,34.31,34.25,34.28,6700.0,25.5977,25.6276,25.5827,25.6051,6700.0
2012-05-23 12:50:00,34.26,34.28,34.26,34.26,2900.0,25.5902,25.6051,25.5902,25.5902,2900.0
2012-05-23 12:55:00,34.26,34.28,34.25,34.25,4200.0,25.5902,25.6051,25.5827,25.5827,4200.0
2012-05-23 13:00:00,34.27,34.28,34.27,34.28,1000.0,25.5977,25.6051,25.5977,25.6051,1000.0
2012-05-23 13:05:00,34.26,34.26,34.23,34.23,1100.0,25.5902,25.5902,25.5678,25.5678,1100.0
2012-05-23 13:10:00,34.23,34.28,34.23,34.27,6500.0,25.5678,25.6051,25.5678,25.5977,6500.0
2012-05-23 13:15:00,34.27,34.28,34.24,34.25,4200.0,25.5977,25.6051,25.5753,25.5827,4200.0
2012-05-23 13:20:00,34.26,34.3,34.25,34.26,5400.0,25.5902,25.6201,25.5827,25.5902,5400.0
2012-05-23 13:25:00,34.27,34.29,34.26,34.29,3100.0,25.5977,25.6126,25.5902,25.6126,3100.0
2012-05-23 13:30:00,34.3,34.31,34.24,34.25,6200.0,25.6201,25.6276,25.5753,25.5827,6200.0
2012-05-23 13:35:00,34.26,34.29,34.25,34.29,2600.0,25.5902,25.6126,25.5827,25.6126,2600.0
2012-05-23 13:40:00,34.27,34.28,34.26,34.27,5600.0,25.5977,25.6051,25.5902,25.5977,5600.0
2012-05-23 13:45:00,34.27,34.32,34.26,34.31,5000.0,25.5977,25.635,25.5902,25.6276,5000.0
2012-05-23 13:50:00,34.33,34.33,34.29,34.29,3200.0,25.6425,25.6425,25.6126,25.6126,3200.0
2012-05-23 13:55:00,34.28,34.32,34.27,34.31,1300.0,25.6051,25.635,25.5977,25.6276,1300.0
2012-05-23 14:00:00,34.32,34.33,34.28,34.29,3000.0,25.635,25.6425,25.6051,25.6126,3000.0
2012-05-23 14:05:00,34.29,34.33,34.29,34.33,3700.0,25.6126,25.6425,25.6126,25.6425,3700.0
2012-05-23 14:10:00,34.32,34.32,34.29,34.29,2200.0,25.635,25.635,25.6126,25.6126,2200.0
2012-05-23 14:15:00,34.3,34.31,34.28,34.29,3300.0,25.6201,25.6276,25.6051,25.6126,3300.0
2012-05-23 14:20:00,34.29,34.29,34.24,34.24,4200.0,25.6126,25.6126,25.5753,25.5753,4200.0
2012-05-23 14:25:00,34.25,34.28,34.25,34.25,3900.0,25.5827,25.6051,25.5827,25.5827,3900.0
2012-05-23 14:30:00,34.25,34.3,34.25,34.28,2800.0,25.5827,25.6201,25.5827,25.6051,2800.0
2012-05-23 14:35:00,34.31,34.32,34.3,34.32,2000.0,25.6276,25.635,25.6201,25.635,2000.0
2012-05-23 14:40:00,34.3,34.38,34.29,34.36,7100.0,25.6201,25.6798,25.6126,25.6649,7100.0
2012-05-23 14:45:00,34.35,34.36,34.34,34.34,2100.0,25.6574,25.6649,25.65,25.65,2100.0
2012-05-23 14:50:00,34.36,34.4,34.35,34.38,5200.0,25.6649,25.6948,25.6574,25.6798,5200.0
2012-05-23 14:55:00,34.37,34.43,34.36,34.43,6500.0,25.6724,25.7172,25.6649,25.7172,6500.0
2012-05-23 15:00:00,34.43,34.43,34.4,34.4,5500.0,25.7172,25.7172,25.6948,25.6948,5500.0
2012-05-23 15:05:00,34.4,34.41,34.37,34.41,8200.0,25.6948,25.7023,25.6724,25.7023,8200.0
2012-05-23 15:10:00,34.41,34.44,34.41,34.44,10600.0,25.7023,25.7247,25.7023,25.7247,10600.0
2012-05-23 15:15:00,34.44,34.47,34.43,34.47,10200.0,25.7247,25.7471,25.7172,25.7471,10200.0
2012-05-23 15:20:00,34.48,34.48,34.45,34.48,13300.0,25.7545,25.7545,25.7321,25.7545,13300.0
2012-05-23 15:25:00,34.47,34.52,34.47,34.5,15400.0,25.7471,25.7844,25.7471,25.7695,15400.0
2012-05-23 15:30:00,34.51,34.58,34.51,34.55,14000.0,25.7769,25.8292,25.7769,25.8068,14000.0
2012-05-23 15:35:00,34.55,34.64,34.54,34.64,17700.0,25.8068,25.874,25.7994,25.874,17700.0
2012-05-23 15:40:00,34.63,34.7,34.62,34.7,17600.0,25.8666,25.9189,25.8591,25.9189,17600.0
2012-05-23 15:45:00,34.69,34.72,34.67,34.71,21200.0,25.9114,25.9338,25.8965,25.9263,21200.0
2012-05-23 15:50:00,34.72,34.75,34.66,34.68,33700.0,25.9338,25.9562,25.889,25.9039,33700.0
2012-05-23 15:55:00,34.67,34.74,34.67,34.72,38300.0,25.8965,25.9487,25.8965,25.9338,38300.0
2012-05-24 09:30:00,34.82,34.84,34.76,34.8,4000.0,26.0085,26.0234,25.9637,25.9936,4000.0
2012-05-24 09:35:00,34.8,34.84,34.71,34.71,6300.0,25.9936,26.0234,25.9263,25.9263,6300.0
2012-05-24 09:40:00,34.7,34.79,34.7,34.79,1800.0,25.9189,25.9861,25.9189,25.9861,1800.0
2012-05-24 09:45:00,34.8,34.81,34.73,34.74,4600.0,25.9936,26.001,25.9413,25.9487,4600.0
2012-05-24 09:50:00,34.74,34.75,34.7,34.71,2200.0,25.9487,25.9562,25.9189,25.9263,2200.0
2012-05-24 09:55:00,34.7,34.74,34.7,34.73,1700.0,25.9189,25.9487,25.9189,25.9413,1700.0
2012-05-24 10:00:00,34.72,34.76,34.7,34.76,2000.0,25.9338,25.9637,25.9189,25.9637,2000.0
2012-05-24 10:05:00,34.76,34.83,34.76,34.83,5600.0,25.9637,26.016,25.9637,26.016,5600.0
2012-05-24 10:10:00,34.84,34.87,34.8,34.85,4400.0,26.0234,26.0458,25.9936,26.0309,4400.0
2012-05-24 10:15:00,34.84,34.93,34.84,34.89,10000.0,26.0234,26.0907,26.0234,26.0608,10000.0
2012-05-24 10:20:00,34.89,34.89,34.83,34.87,6200.0,26.0608,26.0608,26.016,26.0458,6200.0
2012-05-24 10:25:00,34.85,34.85,34.81,34.85,4300.0,26.0309,26.0309,26.001,26.0309,4300.0
2012-05-24 10:30:00,34.85,34.95,34.85,34.94,3600.0,26.0309,26.1056,26.0309,26.0981,3600.0
2012-05-24 10:35:00,34.94,34.98,34.91,34.96,5900.0,26.0981,26.128,26.0757,26.1131,5900.0
2012-05-24 10:40:00,34.96,34.97,34.96,34.97,1000.0,26.1131,26.1205,26.1131,26.1205,1000.0
2012-05-24 10:45:00,34.97,34.98,34.94,34.94,1700.0,26.1205,26.128,26.0981,26.0981,1700.0
2012-05-24 10:50:00,34.95,34.97,34.92,34.95,5000.0,26.1056,26.1205,26.0832,26.1056,5000.0
2012-05-24 10:55:00,34.94,34.97,34.94,34.95,3700.0,26.0981,26.1205,26.0981,26.1056,3700.0
2012-05-24 11:00:00,34.94,34.96,34.9,34.9,5200.0,26.0981,26.1131,26.0683,26.0683,5200.0
2012-05-24 11:05:00,34.91,34.94,34.9,34.93,4400.0,26.0757,26.0981,26.0683,26.0907,4400.0
2012-05-24 11:10:00,34.94,35.0,34.94,34.97,4800.0,26.0981,26.1429,26.0981,26.1205,4800.0
2012-05-24 11:15:00,34.98,35.0,34.98,34.98,4800.0,26.128,26.1429,26.128,26.128,4800.0
2012-05-24 11:20:00,34.98,35.0,34.98,34.98,3300.0,26.128,26.1429,26.128,26.128,3300.0
2012-05-24 11:25:00,34.97,34.98,34.95,34.95,3500.0,26.1205,26.128,26.1056,26.1056,3500.0
2012-05-24 11:30:00,34.95,34.96,34.86,34.89,8000.0,26.1056,26.1131,26.0384,26.0608,8000.0
2012-05-24 11:35:00,34.91,34.93,34.89,34.91,3500.0,26.0757,26.0907,26.0608,26.0757,3500.0
2012-05-24 11:40:00,34.92,34.95,34.91,34.93,3500.0,26.0832,26.1056,26.0757,26.0907,3500.0
2012-05-24 11:45:00,34.92,34.92,34.88,34.9,3400.0,26.0832,26.0832,26.0533,26.0683,3400.0
2012-05-24 11:50:00,34.9,34.94,34.9,34.93,2100.0,26.0683,26.0981,26.0683,26.0907,2100.0
2012-05-24 11:55:00,34.93,34.94,34.92,34.93,3300.0,26.0907,26.0981,26.0832,26.0907,3300.0
2012-05-24 12:00:00,34.94,34.94,34.87,34.87,5200.0,26.0981,26.0981,26.0458,26.0458,5200.0
2012-05-24 12:05:00,34.86,34.87,34.86,34.86,900.0,26.0384,26.0458,26.0384,26.0384,900.0
2012-05-24 12:10:00,34.87,34.91,34.86,34.89,14900.0,26.0458,26.0757,26.0384,26.0608,14900.0
2012-05-24 12:15:00,34.9,34.92,34.89,34.9,7300.0,26.0683,26.0832,26.0608,26.0683,7300.0
2012-05-24 12:20:00,34.91,34.92,34.89,34.91,4700.0,26.0757,26.0832,26.0608,26.0757,4700.0
2012-05-24 12:25:00,34.91,34.92,34.89,34.91,11000.0,26.0757,26.0832,26.0608,26.0757,11000.0
2012-05-24 12:30:00,34.92,34.92,34.9,34.91,4500.0,26.0832,26.0832,26.0683,26.0757,4500.0
2012-05-24 12:35:00,34.92,34.94,34.91,34.92,8800.0,26.0832,26.0981,26.0757,26.0832,8800.0
2012-05-24 12:40:00,34.94,34.96,34.93,34.95,5700.0,26.0981,26.1131,26.0907,26.1056,5700.0
2012-05-24 12:45:00,34.94,34.96,34.94,34.96,2900.0,26.0981,26.1131,26.0981,26.1131,2900.0
2012-05-24 12:50:00,34.95,34.95,34.91,34.91,2300.0,26.1056,26.1056,26.0757,26.0757,2300.0
2012-05-24 12:55:00,34.91,34.95,34.9,34.94,3300.0,26.0757,26.1056,26.0683,26.0981,3300.0
2012-05-24 13:00:00,34.94,34.94,34.91,34.94,7100.0,26.0981,26.0981,26.0757,26.0981,7100.0
2012-05-24 13:05:00,34.94,34.95,34.94,34.94,2000.0,26.0981,26.1056,26.0981,26.0981,2000.0
2012-05-24 13:10:00,34.95,34.96,34.94,34.96,5400.0,26.1056,26.1131,26.0981,26.1131,5400.0
2012-05-24 13:15:00,34.97,35.01,34.96,34.97,27800.0,26.1205,26.1504,26.1131,26.1205,27800.0
2012-05-24 13:20:00,34.97,34.97,34.95,34.95,1300.0,26.1205,26.1205,26.1056,26.1056,1300.0
2012-05-24 13:25:00,34.96,34.97,34.95,34.96,6100.0,26.1131,26.1205,26.1056,26.1131,6100.0
2012-05-24 13:30:00,34.95,34.95,34.91,34.93,4100.0,26.1056,26.1056,26.0757,26.0907,4100.0
2012-05-24 13:35:00,34.94,35.0,34.93,34.99,15100.0,26.0981,26.1429,26.0907,26.1355,15100.0
2012-05-24 13:40:00,34.99,35.0,34.98,35.0,13700.0,26.1355,26.1429,26.128,26.1429,13700.0
2012-05-24 13:45:00,34.99,35.01,34.96,34.97,14100.0,26.1355,26.1504,26.1131,26.1205,14100.0
2012-05-24 13:50:00,34.98,34.98,34.97,34.97,3600.0,26.128,26.128,26.1205,26.1205,3600.0
2012-05-24 13:55:00,34.97,34.97,34.94,34.94,7500.0,26.1205,26.1205,26.0981,26.0981,7500.0
2012-05-24 14:00:00,34.93,34.94,34.91,34.92,12600.0,26.0907,26.0981,26.0757,26.0832,12600.0
2012-05-24 14:05:00,34.92,34.92,34.91,34.91,5400.0,26.0832,26.0832,26.0757,26.0757,5400.0
2012-05-24 14:10:00,34.91,34.91,34.81,34.82,58200.0,26.0757,26.0757,26.001,26.0085,58200.0
2012-05-24 14:15:00,34.83,34.89,34.83,34.88,33900.0,26.016,26.0608,26.016,26.0533,33900.0
2012-05-24 14:20:00,34.88,34.9,34.88,34.9,8800.0,26.0533,26.0683,26.0533,26.0683,8800.0
2012-05-24 14:25:00,34.9,34.92,34.9,34.91,6800.0,26.0683,26.0832,26.0683,26.0757,6800.0
2012-05-24 14:30:00,34.91,34.93,34.91,34.92,3500.0,26.0757,26.0907,26.0757,26.0832,3500.0
2012-05-24 14:35:00,34.92,34.92,34.88,34.89,6900.0,26.0832,26.0832,26.0533,26.0608,6900.0
2012-05-24 14:40:00,34.89,34.91,34.85,34.9,16500.0,26.0608,26.0757,26.0309,26.0683,16500.0
2012-05-24 14:45:00,34.89,34.91,34.88,34.9,6800.0,26.0608,26.0757,26.0533,26.0683,6800.0
2012-05-24 14:50:00,34.89,34.91,34.88,34.91,5100.0,26.0608,26.0757,26.0533,26.0757,5100.0
2012-05-24 14:55:00,34.91,34.92,34.9,34.91,22500.0,26.0757,26.0832,26.0683,26.0757,22500.0
2012-05-24 15:00:00,34.92,34.95,34.92,34.95,9400.0,26.0832,26.1056,26.0832,26.1056,9400.0
2012-05-24 15:05:00,34.94,34.94,34.92,34.94,5100.0,26.0981,26.0981,26.0832,26.0981,5100.0
2012-05-24 15:10:00,34.94,34.95,34.93,34.94,8600.0,26.0981,26.1056,26.0907,26.0981,8600.0
2012-05-24 15:15:00,34.94,34.96,34.93,34.95,12300.0,26.0981,26.1131,26.0907,26.1056,12300.0
2012-05-24 15:20:00,34.95,35.0,34.93,34.97,11500.0,26.1056,26.1429,26.0907,26.1205,11500.0
2012-05-24 15:25:00,34.97,35.03,34.96,35.0,26800.0,26.1205,26.1654,26.1131,26.1429,26800.0
2012-05-24 15:30:00,35.01,35.02,34.97,34.98,25500.0,26.1504,26.1579,26.1205,26.128,25500.0
2012-05-24 15:35:00,34.97,35.0,34.97,35.0,38200.0,26.1205,26.1429,26.1205,26.1429,38200.0
2012-05-24 15:40:00,35.0,35.01,34.97,34.98,45600.0,26.1429,26.1504,26.1205,26.128,45600.0
2012-05-24 15:45:00,34.99,35.05,34.99,35.05,19500.0,26.1355,26.1803,26.1355,26.1803,19500.0
2012-05-24 15:50:00,35.05,35.12,35.04,35.12,20800.0,26.1803,26.2326,26.1728,26.2326,20800.0
2012-05-24 15:55:00,35.12,35.13,35.08,35.13,28800.0,26.2326,26.24,26.2027,26.24,28800.0
2012-05-25 09:30:00,35.09,35.24,35.09,35.2,7300.0,26.2102,26.3222,26.2102,26.2923,7300.0
2012-05-25 09:35:00,35.21,35.29,35.2,35.25,2700.0,26.2998,26.3596,26.2923,26.3297,2700.0
2012-05-25 09:40:00,35.26,35.26,35.17,35.17,2800.0,26.3372,26.3372,26.2699,26.2699,2800.0
2012-05-25 09:45:00,35.17,35.21,35.17,35.21,2000.0,26.2699,26.2998,26.2699,26.2998,2000.0
2012-05-25 09:50:00,35.21,35.21,35.17,35.19,1700.0,26.2998,26.2998,26.2699,26.2849,1700.0
2012-05-25 09:55:00,35.2,35.23,35.2,35.23,600.0,26.2923,26.3147,26.2923,26.3147,600.0
2012-05-25 10:00:00,35.21,35.21,35.19,35.19,2300.0,26.2998,26.2998,26.2849,26.2849,2300.0
2012-05-25 10:05:00,35.17,35.18,35.15,35.15,4000.0,26.2699,26.2774,26.255,26.255,4000.0
2012-05-25 10:10:00,35.15,35.15,35.14,35.15,1200.0,26.255,26.255,26.2475,26.255,1200.0
2012-05-25 10:15:00,35.13,35.18,35.13,35.17,3300.0,26.24,26.2774,26.24,26.2699,3300.0
2012-05-25 10:20:00,35.18,35.21,35.18,35.2,1700.0,26.2774,26.2998,26.2774,26.2923,1700.0
2012-05-25 10:25:00,35.2,35.2,35.14,35.17,11800.0,26.2923,26.2923,26.2475,26.2699,11800.0
2012-05-25 10:30:00,35.18,35.21,35.18,35.19,2700.0,26.2774,26.2998,26.2774,26.2849,2700.0
2012-05-25 10:35:00,35.21,35.23,35.21,35.21,600.0,26.2998,26.3147,26.2998,26.2998,600.0
2012-05-25 10:40:00,35.21,35.21,35.17,35.19,2300.0,26.2998,26.2998,26.2699,26.2849,2300.0
2012-05-25 10:45:00,35.19,35.19,35.16,35.16,1000.0,26.2849,26.2849,26.2625,26.2625,1000.0
2012-05-25 10:50:00,35.15,35.16,35.11,35.11,1600.0,26.255,26.2625,26.2251,26.2251,1600.0
2012-05-25 10:55:00,35.11,35.13,35.11,35.11,1400.0,26.2251,26.24,26.2251,26.2251,1400.0
2012-05-25 11:00:00,35.1,35.14,35.1,35.13,800.0,26.2176,26.2475,26.2176,26.24,800.0
2012-05-25 11:05:00,35.13,35.13,35.13,35.13,800.0,26.24,26.24,26.24,26.24,800.0
2012-05-25 11:10:00,35.15,35.16,35.14,35.15,4600.0,26.255,26.2625,26.2475,26.255,4600.0
2012-05-25 11:15:00,35.16,35.16,35.15,35.16,1800.0,26.2625,26.2625,26.255,26.2625,1800.0
2012-05-25 11:20:00,35.15,35.19,35.15,35.19,3000.0,26.255,26.2849,26.255,26.2849,3000.0
2012-05-25 11:25:00,35.2,35.2,35.18,35.2,500.0,26.2923,26.2923,26.2774,26.2923,500.0
2012-05-25 11:30:00,35.2,35.2,35.17,35.17,3300.0,26.2923,26.2923,26.2699,26.2699,3300.0
2012-05-25 11:35:00,35.18,35.19,35.16,35.18,1800.0,26.2774,26.2849,26.2625,26.2774,1800.0
2012-05-25 11:40:00,35.19,35.23,35.19,35.23,2600.0,26.2849,26.3147,26.2849,26.3147,2600.0
2012-05-25 11:45:00,35.22,35.26,35.22,35.26,2600.0,26.3073,26.3372,26.3073,26.3372,2600.0
2012-05-25 11:50:00,35.26,35.31,35.25,35.31,3900.0,26.3372,26.3745,26.3297,26.3745,3900.0
2012-05-25 11:55:00,35.29,35.3,35.27,35.28,2900.0,26.3596,26.367,26.3446,26.3521,2900.0
2012-05-25 12:00:00,35.27,35.27,35.25,35.25,1200.0,26.3446,26.3446,26.3297,26.3297,1200.0
2012-05-25 12:05:00,35.25,35.27,35.23,35.27,3800.0,26.3297,26.3446,26.3147,26.3446,3800.0
2012-05-25 12:10:00,35.26,35.27,35.26,35.27,900.0,26.3372,26.3446,26.3372,26.3446,900.0
2012-05-25 12:15:00,35.25,35.26,35.24,35.24,2500.0,26.3297,26.3372,26.3222,26.3222,2500.0
2012-05-25 12:20:00,35.24,35.26,35.23,35.24,2800.0,26.3222,26.3372,26.3147,26.3222,2800.0
2012-05-25 12:25:00,35.23,35.23,35.21,35.21,1900.0,26.3147,26.3147,26.2998,26.2998,1900.0
2012-05-25 12:30:00,35.2,35.22,35.19,35.22,2700.0,26.2923,26.3073,26.2849,26.3073,2700.0
2012-05-25 12:35:00,35.2,35.2,35.2,35.2,500.0,26.2923,26.2923,26.2923,26.2923,500.0
2012-05-25 12:40:00,35.19,35.2,35.17,35.18,2300.0,26.2849,26.2923,26.2699,26.2774,2300.0
2012-05-25 12:45:00,35.17,35.18,35.17,35.18,1300.0,26.2699,26.2774,26.2699,26.2774,1300.0
2012-05-25 12:50:00,35.17,35.2,35.17,35.19,1800.0,26.2699,26.2923,26.2699,26.2849,1800.0
2012-05-25 12:55:00,35.18,35.18,35.18,35.18,200.0,26.2774,26.2774,26.2774,26.2774,200.0
2012-05-25 13:00:00,35.16,35.16,35.15,35.15,600.0,26.2625,26.2625,26.255,26.255,600.0
2012-05-25 13:05:00,35.15,35.15,35.13,35.13,1400.0,26.255,26.255,26.24,26.24,1400.0
2012-05-25 13:10:00,35.13,35.14,35.13,35.14,500.0,26.24,26.2475,26.24,26.2475,500.0
2012-05-25 13:15:00,35.13,35.13,35.12,35.13,1600.0,26.24,26.24,26.2326,26.24,1600.0
2012-05-25 13:20:00,35.14,35.14,35.14,35.14,700.0,26.2475,26.2475,26.2475,26.2475,700.0
2012-05-25 13:25:00,35.14,35.14,35.13,35.13,2400.0,26.2475,26.2475,26.24,26.24,2400.0
2012-05-25 13:30:00,35.13,35.14,35.13,35.13,1500.0,26.24,26.2475,26.24,26.24,1500.0
2012-05-25 13:35:00,35.13,35.13,35.12,35.12,700.0,26.24,26.24,26.2326,26.2326,700.0
2012-05-25 13:40:00,35.12,35.13,35.12,35.12,2600.0,26.2326,26.24,26.2326,26.2326,2600.0
2012-05-25 13:45:00,35.11,35.11,35.09,35.09,1700.0,26.2251,26.2251,26.2102,26.2102,1700.0
2012-05-25 13:50:00,35.1,35.12,35.08,35.09,1600.0,26.2176,26.2326,26.2027,26.2102,1600.0
2012-05-25 13:55:00,35.08,35.09,35.08,35.09,1500.0,26.2027,26.2102,26.2027,26.2102,1500.0
2012-05-25 14:00:00,35.08,35.08,35.06,35.06,1200.0,26.2027,26.2027,26.1878,26.1878,1200.0
2012-05-25 14:05:00,35.06,35.07,35.05,35.05,1200.0,26.1878,26.1952,26.1803,26.1803,1200.0
2012-05-25 14:10:00,35.05,35.05,35.05,35.05,300.0,26.1803,26.1803,26.1803,26.1803,300.0
2012-05-25 14:15:00,35.05,35.05,35.03,35.03,3400.0,26.1803,26.1803,26.1654,26.1654,3400.0
2012-05-25 14:20:00,35.02,35.02,34.97,35.02,3100.0,26.1579,26.1579,26.1205,26.1579,3100.0
2012-05-25 14:25:00,35.01,35.04,34.99,35.02,4500.0,26.1504,26.1728,26.1355,26.1579,4500.0
2012-05-25 14:30:00,35.04,35.05,35.03,35.05,3400.0,26.1728,26.1803,26.1654,26.1803,3400.0
2012-05-25 14:35:00,35.04,35.04,35.02,35.03,1300.0,26.1728,26.1728,26.1579,26.1654,1300.0
2012-05-25 14:40:00,35.03,35.03,34.99,35.0,1700.0,26.1654,26.1654,26.1355,26.1429,1700.0
2012-05-25 14:45:00,35.0,35.0,34.96,34.97,3800.0,26.1429,26.1429,26.1131,26.1205,3800.0
2012-05-25 14:50:00,34.97,34.98,34.95,34.97,1800.0,26.1205,26.128,26.1056,26.1205,1800.0
2012-05-25 14:55:00,34.97,34.97,34.95,34.95,1700.0,26.1205,26.1205,26.1056,26.1056,1700.0
2012-05-25 15:00:00,34.95,34.99,34.95,34.98,1700.0,26.1056,26.1355,26.1056,26.128,1700.0
2012-05-25 15:05:00,34.98,35.0,34.96,34.99,4200.0,26.128,26.1429,26.1131,26.1355,4200.0
2012-05-25 15:10:00,34.98,34.99,34.93,34.93,3000.0,26.128,26.1355,26.0907,26.0907,3000.0
2012-05-25 15:15:00,34.92,34.94,34.92,34.94,2200.0,26.0832,26.0981,26.0832,26.0981,2200.0
2012-05-25 15:20:00,34.93,34.93,34.87,34.88,4800.0,26.0907,26.0907,26.0458,26.0533,4800.0
2012-05-25 15:25:00,34.88,34.93,34.88,34.92,3800.0,26.0533,26.0907,26.0533,26.0832,3800.0
2012-05-25 15:30:00,34.92,34.97,34.91,34.95,8300.0,26.0832,26.1205,26.0757,26.1056,8300.0
2012-05-25 15:35:00,34.95,34.97,34.95,34.95,5200.0,26.1056,26.1205,26.1056,26.1056,5200.0
2012-05-25 15:40:00,34.95,34.97,34.94,34.96,7100.0,26.1056,26.1205,26.0981,26.1131,7100.0
2012-05-25 15:45:00,34.96,34.98,34.95,34.96,13100.0,26.1131,26.128,26.1056,26.1131,13100.0
2012-05-25 15:50:00,34.97,34.99,34.96,34.97,9400.0,26.1205,26.1355,26.1131,26.1205,9400.0
2012-05-25 15:55:00,34.96,34.97,34.95,34.95,12200.0,26.1131,26.1205,26.1056,26.1056,12200.0
2012-05-29 09:30:00,35.19,35.25,35.18,35.19,13400.0,26.2849,26.3297,26.2774,26.2849,13400.0
2012-05-29 09:35:00,35.19,35.2,35.17,35.2,900.0,26.2849,26.2923,26.2699,26.2923,900.0
2012-05-29 09:40:00,35.19,35.24,35.19,35.24,3700.0,26.2849,26.3222,26.2849,26.3222,3700.0
2012-05-29 09:45:00,35.25,35.3,35.25,35.28,4100.0,26.3297,26.367,26.3297,26.3521,4100.0
2012-05-29 09:50:00,35.3,35.34,35.3,35.3,7000.0,26.367,26.3969,26.367,26.367,7000.0
2012-05-29 09:55:00,35.31,35.31,35.29,35.29,2200.0,26.3745,26.3745,26.3596,26.3596,2200.0
2012-05-29 10:00:00,35.29,35.29,35.18,35.27,5500.0,26.3596,26.3596,26.2774,26.3446,5500.0
2012-05-29 10:05:00,35.27,35.33,35.17,35.18,20600.0,26.3446,26.3894,26.2699,26.2774,20600.0
2012-05-29 10:10:00,35.21,35.28,35.21,35.28,2100.0,26.2998,26.3521,26.2998,26.3521,2100.0
2012-05-29 10:15:00,35.28,35.36,35.28,35.34,4100.0,26.3521,26.4118,26.3521,26.3969,4100.0
2012-05-29 10:20:00,35.34,35.36,35.32,35.32,5800.0,26.3969,26.4118,26.382,26.382,5800.0
2012-05-29 10:25:00,35.34,35.35,35.3,35.34,4200.0,26.3969,26.4044,26.367,26.3969,4200.0
2012-05-29 10:30:00,35.34,35.35,35.33,35.35,3900.0,26.3969,26.4044,26.3894,26.4044,3900.0
2012-05-29 10:35:00,35.34,35.35,35.31,35.31,5100.0,26.3969,26.4044,26.3745,26.3745,5100.0
2012-05-29 10:40:00,35.31,35.33,35.27,35.33,7200.0,26.3745,26.3894,26.3446,26.3894,7200.0
2012-05-29 10:45:00,35.33,35.35,35.3,35.31,9300.0,26.3894,26.4044,26.367,26.3745,9300.0
2012-05-29 10:50:00,35.31,35.33,35.29,35.29,2000.0,26.3745,26.3894,26.3596,26.3596,2000.0
2012-05-29 10:55:00,35.3,35.3,35.28,35.3,4300.0,26.367,26.367,26.3521,26.367,4300.0
2012-05-29 11:00:00,35.3,35.3,35.28,35.3,5200.0,26.367,26.367,26.3521,26.367,5200.0
2012-05-29 11:05:00,35.29,35.29,35.28,35.28,2500.0,26.3596,26.3596,26.3521,26.3521,2500.0
2012-05-29 11:10:00,35.27,35.28,35.25,35.25,4100.0,26.3446,26.3521,26.3297,26.3297,4100.0
2012-05-29 11:15:00,35.27,35.27,35.26,35.26,1300.0,26.3446,26.3446,26.3372,26.3372,1300.0
2012-05-29 11:20:00,35.26,35.27,35.25,35.27,2400.0,26.3372,26.3446,26.3297,26.3446,2400.0
2012-05-29 11:25:00,35.26,35.28,35.26,35.26,3100.0,26.3372,26.3521,26.3372,26.3372,3100.0
2012-05-29 11:30:00,35.26,35.26,35.24,35.25,3700.0,26.3372,26.3372,26.3222,26.3297,3700.0
2012-05-29 11:35:00,35.24,35.24,35.15,35.15,6000.0,26.3222,26.3222,26.255,26.255,6000.0
2012-05-29 11:40:00,35.15,35.16,35.11,35.12,4000.0,26.255,26.2625,26.2251,26.2326,4000.0
2012-05-29 11:45:00,35.13,35.13,35.07,35.08,3100.0,26.24,26.24,26.1952,26.2027,3100.0
2012-05-29 11:50:00,35.08,35.11,35.08,35.11,7300.0,26.2027,26.2251,26.2027,26.2251,7300.0
2012-05-29 11:55:00,35.12,35.13,35.1,35.11,3300.0,26.2326,26.24,26.2176,26.2251,3300.0
2012-05-29 12:00:00,35.11,35.12,35.07,35.07,2800.0,26.2251,26.2326,26.1952,26.1952,2800.0
2012-05-29 12:05:00,35.07,35.08,35.04,35.08,4900.0,26.1952,26.2027,26.1728,26.2027,4900.0
2012-05-29 12:10:00,35.07,35.08,35.04,35.07,4700.0,26.1952,26.2027,26.1728,26.1952,4700.0
2012-05-29 12:15:00,35.07,35.11,35.06,35.11,1700.0,26.1952,26.2251,26.1878,26.2251,1700.0
2012-05-29 12:20:00,35.1,35.1,35.09,35.1,1300.0,26.2176,26.2176,26.2102,26.2176,1300.0
2012-05-29 12:25:00,35.11,35.14,35.11,35.13,2400.0,26.2251,26.2475,26.2251,26.24,2400.0
2012-05-29 12:30:00,35.12,35.13,35.07,35.08,3900.0,26.2326,26.24,26.1952,26.2027,3900.0
2012-05-29 12:35:00,35.08,35.09,35.08,35.08,1300.0,26.2027,26.2102,26.2027,26.2027,1300.0
2012-05-29 12:40:00,35.06,35.1,35.06,35.1,5700.0,26.1878,26.2176,26.1878,26.2176,5700.0
2012-05-29 12:45:00,35.08,35.11,35.08,35.1,2700.0,26.2027,26.2251,26.2027,26.2176,2700.0
2012-05-29 12:50:00,35.08,35.13,35.08,35.13,2500.0,26.2027,26.24,26.2027,26.24,2500.0
2012-05-29 12:55:00,35.12,35.12,35.1,35.1,700.0,26.2326,26.2326,26.2176,26.2176,700.0
2012-05-29 13:00:00,35.09,35.1,35.09,35.09,2800.0,26.2102,26.2176,26.2102,26.2102,2800.0
2012-05-29 13:05:00,35.1,35.1,35.09,35.09,2200.0,26.2176,26.2176,26.2102,26.2102,2200.0
2012-05-29 13:10:00,35.09,35.11,35.09,35.1,2500.0,26.2102,26.2251,26.2102,26.2176,2500.0
2012-05-29 13:15:00,35.1,35.12,35.1,35.12,1700.0,26.2176,26.2326,26.2176,26.2326,1700.0
2012-05-29 13:20:00,35.11,35.11,35.08,35.08,3400.0,26.2251,26.2251,26.2027,26.2027,3400.0
2012-05-29 13:25:00,35.08,35.09,35.06,35.06,2000.0,26.2027,26.2102,26.1878,26.1878,2000.0
2012-05-29 13:30:00,35.06,35.08,35.05,35.08,3000.0,26.1878,26.2027,26.1803,26.2027,3000.0
2012-05-29 13:35:00,35.07,35.11,35.07,35.1,3100.0,26.1952,26.2251,26.1952,26.2176,3100.0
2012-05-29 13:40:00,35.1,35.14,35.1,35.14,1400.0,26.2176,26.2475,26.2176,26.2475,1400.0
2012-05-29 13:45:00,35.14,35.18,35.13,35.13,3700.0,26.2475,26.2774,26.24,26.24,3700.0
2012-05-29 13:50:00,35.14,35.14,35.13,35.13,700.0,26.2475,26.2475,26.24,26.24,700.0
2012-05-29 13:55:00,35.13,35.15,35.12,35.15,3900.0,26.24,26.255,26.2326,26.255,3900.0
2012-05-29 14:00:00,35.14,35.16,35.14,35.16,3500.0,26.2475,26.2625,26.2475,26.2625,3500.0
2012-05-29 14:05:00,35.14,35.16,35.14,35.16,3100.0,26.2475,26.2625,26.2475,26.2625,3100.0
2012-05-29 14:10:00,35.15,35.25,35.14,35.22,9000.0,26.255,26.3297,26.2475,26.3073,9000.0
2012-05-29 14:15:00,35.2,35.2,35.17,35.18,2000.0,26.2923,26.2923,26.2699,26.2774,2000.0
2012-05-29 14:20:00,35.18,35.18,35.14,35.14,6100.0,26.2774,26.2774,26.2475,26.2475,6100.0
2012-05-29 14:25:00,35.14,35.17,35.14,35.16,5100.0,26.2475,26.2699,26.2475,26.2625,5100.0
2012-05-29 14:30:00,35.17,35.17,35.14,35.16,7700.0,26.2699,26.2699,26.2475,26.2625,7700.0
2012-05-29 14:35:00,35.15,35.15,35.13,35.13,2200.0,26.255,26.255,26.24,26.24,2200.0
2012-05-29 14:40:00,35.13,35.13,35.12,35.12,1100.0,26.24,26.24,26.2326,26.2326,1100.0
2012-05-29 14:45:00,35.13,35.14,35.12,35.12,4900.0,26.24,26.2475,26.2326,26.2326,4900.0
2012-05-29 14:50:00,35.13,35.16,35.13,35.14,5400.0,26.24,26.2625,26.24,26.2475,5400.0
2012-05-29 14:55:00,35.14,35.16,35.14,35.16,2300.0,26.2475,26.2625,26.2475,26.2625,2300.0
2012-05-29 15:00:00,35.15,35.16,35.12,35.13,4700.0,26.255,26.2625,26.2326,26.24,4700.0
2012-05-29 15:05:00,35.13,35.13,35.12,35.13,2500.0,26.24,26.24,26.2326,26.24,2500.0
2012-05-29 15:10:00,35.14,35.19,35.14,35.19,8700.0,26.2475,26.2849,26.2475,26.2849,8700.0
2012-05-29 15:15:00,35.18,35.19,35.18,35.19,1300.0,26.2774,26.2849,26.2774,26.2849,1300.0
2012-05-29 15:20:00,35.19,35.2,35.19,35.19,20600.0,26.2849,26.2923,26.2849,26.2849,20600.0
2012-05-29 15:25:00,35.18,35.2,35.18,35.2,8500.0,26.2774,26.2923,26.2774,26.2923,8500.0
2012-05-29 15:30:00,35.2,35.21,35.17,35.2,17000.0,26.2923,26.2998,26.2699,26.2923,17000.0
2012-05-29 15:35:00,35.2,35.23,35.19,35.21,4400.0,26.2923,26.3147,26.2849,26.2998,4400.0
2012-05-29 15:40:00,35.21,35.28,35.2,35.28,10900.0,26.2998,26.3521,26.2923,26.3521,10900.0
2012-05-29 15:45:00,35.27,35.3,35.24,35.29,18400.0,26.3446,26.367,26.3222,26.3596,18400.0
2012-05-29 15:50:00,35.29,35.29,35.24,35.29,33200.0,26.3596,26.3596,26.3222,26.3596,33200.0
2012-05-29 15:55:00,35.28,35.28,35.25,35.26,29600.0,26.3521,26.3521,26.3297,26.3372,29600.0
2012-05-30 09:30:00,35.11,35.11,34.97,35.04,12000.0,26.2251,26.2251,26.1205,26.1728,12000.0
2012-05-30 09:35:00,35.02,35.08,34.98,35.08,3800.0,26.1579,26.2027,26.128,26.2027,3800.0
2012-05-30 09:40:00,35.08,35.13,35.0,35.11,10600.0,26.2027,26.24,26.1429,26.2251,10600.0
2012-05-30 09:45:00,35.11,35.16,35.11,35.13,3400.0,26.2251,26.2625,26.2251,26.24,3400.0
2012-05-30 09:50:00,35.13,35.15,35.07,35.14,5300.0,26.24,26.255,26.1952,26.2475,5300.0
2012-05-30 09:55:00,35.14,35.14,35.09,35.1,3700.0,26.2475,26.2475,26.2102,26.2176,3700.0
2012-05-30 10:00:00,35.12,35.12,35.02,35.04,5700.0,26.2326,26.2326,26.1579,26.1728,5700.0
2012-05-30 10:05:00,35.06,35.12,35.06,35.11,3800.0,26.1878,26.2326,26.1878,26.2251,3800.0
2012-05-30 10:10:00,35.09,35.09,35.04,35.04,5800.0,26.2102,26.2102,26.1728,26.1728,5800.0
2012-05-30 10:15:00,35.05,35.08,35.01,35.03,7100.0,26.1803,26.2027,26.1504,26.1654,7100.0
2012-05-30 10:20:00,35.02,35.09,35.01,35.08,6000.0,26.1579,26.2102,26.1504,26.2027,6000.0
2012-05-30 10:25:00,35.08,35.12,35.07,35.11,4800.0,26.2027,26.2326,26.1952,26.2251,4800.0
2012-05-30 10:30:00,35.11,35.16,35.1,35.11,5800.0,26.2251,26.2625,26.2176,26.2251,5800.0
2012-05-30 10:35:00,35.11,35.11,35.06,35.06,3800.0,26.2251,26.2251,26.1878,26.1878,3800.0
2012-05-30 10:40:00,35.06,35.09,35.04,35.05,3200.0,26.1878,26.2102,26.1728,26.1803,3200.0
2012-05-30 10:45:00,35.05,35.07,35.04,35.06,2300.0,26.1803,26.1952,26.1728,26.1878,2300.0
2012-05-30 10:50:00,35.06,35.1,35.06,35.08,3900.0,26.1878,26.2176,26.1878,26.2027,3900.0
2012-05-30 10:55:00,35.07,35.08,35.04,35.04,3100.0,26.1952,26.2027,26.1728,26.1728,3100.0
2012-05-30 11:00:00,35.05,35.07,35.03,35.06,6400.0,26.1803,26.1952,26.1654,26.1878,6400.0
2012-05-30 11:05:00,35.07,35.12,35.07,35.11,3500.0,26.1952,26.2326,26.1952,26.2251,3500.0
2012-05-30 11:10:00,35.11,35.13,35.1,35.12,3400.0,26.2251,26.24,26.2176,26.2326,3400.0
2012-05-30 11:15:00,35.13,35.14,35.11,35.12,7400.0,26.24,26.2475,26.2251,26.2326,7400.0
2012-05-30 11:20:00,35.12,35.13,35.08,35.09,7800.0,26.2326,26.24,26.2027,26.2102,7800.0
2012-05-30 11:25:00,35.1,35.1,35.07,35.1,3400.0,26.2176,26.2176,26.1952,26.2176,3400.0
2012-05-30 11:30:00,35.09,35.1,35.05,35.06,4800.0,26.2102,26.2176,26.1803,26.1878,4800.0
2012-05-30 11:35:00,35.07,35.1,35.07,35.07,3900.0,26.1952,26.2176,26.1952,26.1952,3900.0
2012-05-30 11:40:00,35.07,35.11,35.07,35.1,3700.0,26.1952,26.2251,26.1952,26.2176,3700.0
2012-05-30 11:45:00,35.09,35.09,35.05,35.07,7000.0,26.2102,26.2102,26.1803,26.1952,7000.0
2012-05-30 11:50:00,35.07,35.08,35.05,35.05,5500.0,26.1952,26.2027,26.1803,26.1803,5500.0
2012-05-30 11:55:00,35.06,35.08,35.05,35.07,3100.0,26.1878,26.2027,26.1803,26.1952,3100.0
2012-05-30 12:00:00,35.07,35.07,34.94,34.97,8000.0,26.1952,26.1952,26.0981,26.1205,8000.0
2012-05-30 12:05:00,34.98,35.01,34.98,35.0,3000.0,26.128,26.1504,26.128,26.1429,3000.0
2012-05-30 12:10:00,35.0,35.0,34.98,35.0,3200.0,26.1429,26.1429,26.128,26.1429,3200.0
2012-05-30 12:15:00,35.0,35.0,34.99,35.0,2900.0,26.1429,26.1429,26.1355,26.1429,2900.0
2012-05-30 12:20:00,35.0,35.0,34.98,34.98,8100.0,26.1429,26.1429,26.128,26.128,8100.0
2012-05-30 12:25:00,34.98,34.98,34.93,34.94,7500.0,26.128,26.128,26.0907,26.0981,7500.0
2012-05-30 12:30:00,34.94,34.95,34.92,34.92,7100.0,26.0981,26.1056,26.0832,26.0832,7100.0
2012-05-30 12:35:00,34.92,34.93,34.9,34.92,7100.0,26.0832,26.0907,26.0683,26.0832,7100.0
2012-05-30 12:40:00,34.91,34.91,34.89,34.91,4200.0,26.0757,26.0757,26.0608,26.0757,4200.0
2012-05-30 12:45:00,34.9,34.94,34.9,34.93,3900.0,26.0683,26.0981,26.0683,26.0907,3900.0
2012-05-30 12:50:00,34.93,34.96,34.93,34.96,1800.0,26.0907,26.1131,26.0907,26.1131,1800.0
2012-05-30 12:55:00,34.96,34.97,34.96,34.96,600.0,26.1131,26.1205,26.1131,26.1131,600.0
2012-05-30 13:00:00,34.96,34.97,34.94,34.95,8200.0,26.1131,26.1205,26.0981,26.1056,8200.0
2012-05-30 13:05:00,34.95,34.97,34.94,34.94,8600.0,26.1056,26.1205,26.0981,26.0981,8600.0
2012-05-30 13:10:00,34.93,34.94,34.92,34.92,5100.0,26.0907,26.0981,26.0832,26.0832,5100.0
2012-05-30 13:15:00,34.93,34.96,34.93,34.96,3500.0,26.0907,26.1131,26.0907,26.1131,3500.0
2012-05-30 13:20:00,34.97,34.98,34.97,34.98,1900.0,26.1205,26.128,26.1205,26.128,1900.0
2012-05-30 13:25:00,34.97,34.99,34.97,34.99,1800.0,26.1205,26.1355,26.1205,26.1355,1800.0
2012-05-30 13:30:00,34.99,35.02,34.98,35.0,10600.0,26.1355,26.1579,26.128,26.1429,10600.0
2012-05-30 13:35:00,35.0,35.05,35.0,35.05,5000.0,26.1429,26.1803,26.1429,26.1803,5000.0
2012-05-30 13:40:00,35.05,35.05,35.02,35.03,9400.0,26.1803,26.1803,26.1579,26.1654,9400.0
2012-05-30 13:45:00,35.04,35.05,35.02,35.05,4700.0,26.1728,26.1803,26.1579,26.1803,4700.0
2012-05-30 13:50:00,35.05,35.07,35.04,35.05,3600.0,26.1803,26.1952,26.1728,26.1803,3600.0
2012-05-30 13:55:00,35.06,35.08,35.04,35.05,4200.0,26.1878,26.2027,26.1728,26.1803,4200.0
2012-05-30 14:00:00,35.05,35.09,35.05,35.08,4400.0,26.1803,26.2102,26.1803,26.2027,4400.0
2012-05-30 14:05:00,35.08,35.08,35.07,35.07,2200.0,26.2027,26.2027,26.1952,26.1952,2200.0
2012-05-30 14:10:00,35.07,35.08,35.07,35.07,3700.0,26.1952,26.2027,26.1952,26.1952,3700.0
2012-05-30 14:15:00,35.07,35.09,35.05,35.06,6500.0,26.1952,26.2102,26.1803,26.1878,6500.0
2012-05-30 14:20:00,35.07,35.09,35.04,35.05,7700.0,26.1952,26.2102,26.1728,26.1803,7700.0
2012-05-30 14:25:00,35.05,35.05,35.01,35.01,8800.0,26.1803,26.1803,26.1504,26.1504,8800.0
2012-05-30 14:30:00,35.01,35.03,35.0,35.02,9600.0,26.1504,26.1654,26.1429,26.1579,9600.0
2012-05-30 14:35:00,35.01,35.03,35.0,35.0,6900.0,26.1504,26.1654,26.1429,26.1429,6900.0
2012-05-30 14:40:00,35.0,35.0,34.98,35.0,3300.0,26.1429,26.1429,26.128,26.1429,3300.0
2012-05-30 14:45:00,35.0,35.0,34.94,34.95,11900.0,26.1429,26.1429,26.0981,26.1056,11900.0
2012-05-30 14:50:00,34.96,34.97,34.94,34.96,9900.0,26.1131,26.1205,26.0981,26.1131,9900.0
2012-05-30 14:55:00,34.96,34.97,34.93,34.94,4200.0,26.1131,26.1205,26.0907,26.0981,4200.0
2012-05-30 15:00:00,34.95,34.95,34.89,34.89,10500.0,26.1056,26.1056,26.0608,26.0608,10500.0
2012-05-30 15:05:00,34.87,34.88,34.86,34.87,2900.0,26.0458,26.0533,26.0384,26.0458,2900.0
2012-05-30 15:10:00,34.87,34.88,34.84,34.84,3000.0,26.0458,26.0533,26.0234,26.0234,3000.0
2012-05-30 15:15:00,34.84,34.86,34.82,34.85,7700.0,26.0234,26.0384,26.0085,26.0309,7700.0
2012-05-30 15:20:00,34.85,34.89,34.84,34.89,8600.0,26.0309,26.0608,26.0234,26.0608,8600.0
2012-05-30 15:25:00,34.9,34.91,34.87,34.87,9200.0,26.0683,26.0757,26.0458,26.0458,9200.0
2012-05-30 15:30:00,34.87,34.87,34.83,34.87,7900.0,26.0458,26.0458,26.016,26.0458,7900.0
2012-05-30 15:35:00,34.87,34.88,34.86,34.86,7200.0,26.0458,26.0533,26.0384,26.0384,7200.0
2012-05-30 15:40:00,34.87,34.87,34.82,34.83,9400.0,26.0458,26.0458,26.0085,26.016,9400.0
2012-05-30 15:45:00,34.82,34.84,34.8,34.81,16600.0,26.0085,26.0234,25.9936,26.001,16600.0
2012-05-30 15:50:00,34.81,34.87,34.8,34.82,22500.0,26.001,26.0458,25.9936,26.0085,22500.0
2012-05-30 15:55:00,34.82,34.84,34.79,34.8,41700.0,26.0085,26.0234,25.9861,25.9936,41700.0
2012-05-31 09:30:00,34.75,34.87,34.75,34.87,4600.0,25.9562,26.0458,25.9562,26.0458,4600.0
2012-05-31 09:35:00,34.86,34.89,34.82,34.86,4800.0,26.0384,26.0608,26.0085,26.0384,4800.0
2012-05-31 09:40:00,34.88,34.91,34.77,34.81,4000.0,26.0533,26.0757,25.9712,26.001,4000.0
2012-05-31 09:45:00,34.8,34.83,34.74,34.74,1600.0,25.9936,26.016,25.9487,25.9487,1600.0
2012-05-31 09:50:00,34.73,34.78,34.67,34.69,2900.0,25.9413,25.9786,25.8965,25.9114,2900.0
2012-05-31 09:55:00,34.69,34.69,34.55,34.61,19400.0,25.9114,25.9114,25.8068,25.8516,19400.0
2012-05-31 10:00:00,34.63,34.7,34.63,34.65,3400.0,25.8666,25.9189,25.8666,25.8815,3400.0
2012-05-31 10:05:00,34.66,34.7,34.66,34.68,2000.0,25.889,25.9189,25.889,25.9039,2000.0
2012-05-31 10:10:00,34.69,34.71,34.69,34.71,2100.0,25.9114,25.9263,25.9114,25.9263,2100.0
2012-05-31 10:15:00,34.7,34.72,34.66,34.71,3100.0,25.9189,25.9338,25.889,25.9263,3100.0
2012-05-31 10:20:00,34.69,34.71,34.68,34.68,1600.0,25.9114,25.9263,25.9039,25.9039,1600.0
2012-05-31 10:25:00,34.69,34.75,34.69,34.75,2000.0,25.9114,25.9562,25.9114,25.9562,2000.0
2012-05-31 10:30:00,34.75,34.78,34.72,34.78,2400.0,25.9562,25.9786,25.9338,25.9786,2400.0
2012-05-31 10:35:00,34.79,34.8,34.76,34.8,2900.0,25.9861,25.9936,25.9637,25.9936,2900.0
2012-05-31 10:40:00,34.81,34.81,34.78,34.78,1300.0,26.001,26.001,25.9786,25.9786,1300.0
2012-05-31 10:45:00,34.77,34.79,34.75,34.75,6000.0,25.9712,25.9861,25.9562,25.9562,6000.0
2012-05-31 10:50:00,34.74,34.74,34.71,34.71,2400.0,25.9487,25.9487,25.9263,25.9263,2400.0
2012-05-31 10:55:00,34.71,34.74,34.68,34.72,9200.0,25.9263,25.9487,25.9039,25.9338,9200.0
2012-05-31 11:00:00,34.73,34.73,34.68,34.69,3100.0,25.9413,25.9413,25.9039,25.9114,3100.0
2012-05-31 11:05:00,34.67,34.72,34.67,34.71,8700.0,25.8965,25.9338,25.8965,25.9263,8700.0
2012-05-31 11:10:00,34.71,34.71,34.66,34.67,6000.0,25.9263,25.9263,25.889,25.8965,6000.0
2012-05-31 11:15:00,34.67,34.69,34.65,34.68,5600.0,25.8965,25.9114,25.8815,25.9039,5600.0
2012-05-31 11:20:00,34.68,34.7,34.67,34.7,4200.0,25.9039,25.9189,25.8965,25.9189,4200.0
2012-05-31 11:25:00,34.71,34.71,34.67,34.7,5600.0,25.9263,25.9263,25.8965,25.9189,5600.0
2012-05-31 11:30:00,34.72,34.8,34.71,34.8,3500.0,25.9338,25.9936,25.9263,25.9936,3500.0
2012-05-31 11:35:00,34.8,34.8,34.78,34.79,2300.0,25.9936,25.9936,25.9786,25.9861,2300.0
2012-05-31 11:40:00,34.79,34.8,34.79,34.8,1700.0,25.9861,25.9936,25.9861,25.9936,1700.0
2012-05-31 11:45:00,34.8,34.81,34.77,34.78,1800.0,25.9936,26.001,25.9712,25.9786,1800.0
2012-05-31 11:50:00,34.78,34.83,34.77,34.83,4700.0,25.9786,26.016,25.9712,26.016,4700.0
2012-05-31 11:55:00,34.84,34.87,34.84,34.87,3000.0,26.0234,26.0458,26.0234,26.0458,3000.0
2012-05-31 12:00:00,34.87,34.87,34.84,34.87,3900.0,26.0458,26.0458,26.0234,26.0458,3900.0
2012-05-31 12:05:00,34.87,34.94,34.85,34.94,14900.0,26.0458,26.0981,26.0309,26.0981,14900.0
2012-05-31 12:10:00,34.94,34.95,34.88,34.94,16600.0,26.0981,26.1056,26.0533,26.0981,16600.0
2012-05-31 12:15:00,34.94,34.94,34.92,34.93,1800.0,26.0981,26.0981,26.0832,26.0907,1800.0
2012-05-31 12:20:00,34.92,34.95,34.92,34.95,7000.0,26.0832,26.1056,26.0832,26.1056,7000.0
2012-05-31 12:25:00,34.95,34.97,34.94,34.94,4000.0,26.1056,26.1205,26.0981,26.0981,4000.0
2012-05-31 12:30:00,34.93,34.95,34.91,34.91,4200.0,26.0907,26.1056,26.0757,26.0757,4200.0
2012-05-31 12:35:00,34.91,34.92,34.87,34.88,3100.0,26.0757,26.0832,26.0458,26.0533,3100.0
2012-05-31 12:40:00,34.88,34.89,34.87,34.87,3400.0,26.0533,26.0608,26.0458,26.0458,3400.0
2012-05-31 12:45:00,34.87,34.89,34.87,34.89,5600.0,26.0458,26.0608,26.0458,26.0608,5600.0
2012-05-31 12:50:00,34.89,34.91,34.87,34.88,2600.0,26.0608,26.0757,26.0458,26.0533,2600.0
2012-05-31 12:55:00,34.88,34.88,34.84,34.84,2400.0,26.0533,26.0533,26.0234,26.0234,2400.0
2012-05-31 13:00:00,34.84,34.9,34.83,34.88,3600.0,26.0234,26.0683,26.016,26.0533,3600.0
2012-05-31 13:05:00,34.87,34.91,34.86,34.89,9200.0,26.0458,26.0757,26.0384,26.0608,9200.0
2012-05-31 13:10:00,34.88,34.88,34.86,34.87,2600.0,26.0533,26.0533,26.0384,26.0458,2600.0
2012-05-31 13:15:00,34.88,34.9,34.87,34.87,2100.0,26.0533,26.0683,26.0458,26.0458,2100.0
2012-05-31 13:20:00,34.87,34.87,34.83,34.84,2100.0,26.0458,26.0458,26.016,26.0234,2100.0
2012-05-31 13:25:00,34.84,34.84,34.81,34.81,1800.0,26.0234,26.0234,26.001,26.001,1800.0
2012-05-31 13:30:00,34.82,34.86,34.82,34.83,7400.0,26.0085,26.0384,26.0085,26.016,7400.0
2012-05-31 13:35:00,34.83,34.84,34.8,34.82,4900.0,26.016,26.0234,25.9936,26.0085,4900.0
2012-05-31 13:40:00,34.82,34.82,34.8,34.82,4000.0,26.0085,26.0085,25.9936,26.0085,4000.0
2012-05-31 13:45:00,34.82,34.83,34.79,34.79,4700.0,26.0085,26.016,25.9861,25.9861,4700.0
2012-05-31 13:50:00,34.8,34.8,34.77,34.79,2800.0,25.9936,25.9936,25.9712,25.9861,2800.0
2012-05-31 13:55:00,34.8,34.81,34.8,34.8,2900.0,25.9936,26.001,25.9936,25.9936,2900.0
2012-05-31 14:00:00,34.81,34.86,34.8,34.86,4000.0,26.001,26.0384,25.9936,26.0384,4000.0
2012-05-31 14:05:00,34.86,34.88,34.84,34.84,10000.0,26.0384,26.0533,26.0234,26.0234,10000.0
2012-05-31 14:10:00,34.85,34.89,34.85,34.86,5100.0,26.0309,26.0608,26.0309,26.0384,5100.0
2012-05-31 14:15:00,34.86,34.89,34.86,34.87,3200.0,26.0384,26.0608,26.0384,26.0458,3200.0
2012-05-31 14:20:00,34.87,34.87,34.85,34.86,4000.0,26.0458,26.0458,26.0309,26.0384,4000.0
2012-05-31 14:25:00,34.86,34.9,34.84,34.86,13500.0,26.0384,26.0683,26.0234,26.0384,13500.0
2012-05-31 14:30:00,34.87,34.9,34.86,34.87,19100.0,26.0458,26.0683,26.0384,26.0458,19100.0
2012-05-31 14:35:00,34.88,34.91,34.88,34.88,2900.0,26.0533,26.0757,26.0533,26.0533,2900.0
2012-05-31 14:40:00,34.89,34.92,34.88,34.91,4400.0,26.0608,26.0832,26.0533,26.0757,4400.0
2012-05-31 14:45:00,34.91,34.91,34.78,34.78,25300.0,26.0757,26.0757,25.9786,25.9786,25300.0
2012-05-31 14:50:00,34.78,34.79,34.69,34.7,25100.0,25.9786,25.9861,25.9114,25.9189,25100.0
2012-05-31 14:55:00,34.7,34.76,34.69,34.75,25800.0,25.9189,25.9637,25.9114,25.9562,25800.0
2012-05-31 15:00:00,34.76,34.76,34.72,34.72,9200.0,25.9637,25.9637,25.9338,25.9338,9200.0
2012-05-31 15:05:00,34.73,34.8,34.73,34.8,29300.0,25.9413,25.9936,25.9413,25.9936,29300.0
2012-05-31 15:10:00,34.8,34.83,34.79,34.79,21400.0,25.9936,26.016,25.9861,25.9861,21400.0
2012-05-31 15:15:00,34.79,34.8,34.7,34.71,26900.0,25.9861,25.9936,25.9189,25.9263,26900.0
2012-05-31 15:20:00,34.71,34.72,34.69,34.72,28800.0,25.9263,25.9338,25.9114,25.9338,28800.0
2012-05-31 15:25:00,34.72,34.82,34.72,34.81,30800.0,25.9338,26.0085,25.9338,26.001,30800.0
2012-05-31 15:30:00,34.81,34.83,34.8,34.81,27100.0,26.001,26.016,25.9936,26.001,27100.0
2012-05-31 15:35:00,34.82,34.86,34.8,34.84,27700.0,26.0085,26.0384,25.9936,26.0234,27700.0
2012-05-31 15:40:00,34.84,34.86,34.81,34.82,43400.0,26.0234,26.0384,26.001,26.0085,43400.0
2012-05-31 15:45:00,34.83,34.87,34.72,34.74,162100.0,26.016,26.0458,25.9338,25.9487,162100.0
2012-05-31 15:50:00,34.75,34.75,34.67,34.72,120300.0,25.9562,25.9562,25.8965,25.9338,120300.0
2012-05-31 15:55:00,34.73,34.88,34.63,34.74,311400.0,25.9413,26.0533,25.8666,25.9487,311400.0
2012-06-01 09:30:00,34.16,34.6,34.16,34.44,15200.0,25.5155,25.8442,25.5155,25.7247,15200.0
2012-06-01 09:35:00,34.41,34.48,34.3,34.36,5900.0,25.7023,25.7545,25.6201,25.6649,5900.0
2012-06-01 09:40:00,34.34,34.36,34.25,34.29,5400.0,25.65,25.6649,25.5827,25.6126,5400.0
2012-06-01 09:45:00,34.27,34.31,34.27,34.31,1700.0,25.5977,25.6276,25.5977,25.6276,1700.0
2012-06-01 09:50:00,34.26,34.26,34.2,34.2,600.0,25.5902,25.5902,25.5454,25.5454,600.0
2012-06-01 09:55:00,34.22,34.25,34.12,34.2,10300.0,25.5603,25.5827,25.4856,25.5454,10300.0
2012-06-01 10:00:00,34.21,34.26,34.21,34.23,1700.0,25.5529,25.5902,25.5529,25.5678,1700.0
2012-06-01 10:05:00,34.28,34.32,34.23,34.32,4500.0,25.6051,25.635,25.5678,25.635,4500.0
2012-06-01 10:10:00,34.33,34.34,34.28,34.28,6500.0,25.6425,25.65,25.6051,25.6051,6500.0
2012-06-01 10:15:00,34.28,34.31,34.25,34.27,7000.0,25.6051,25.6276,25.5827,25.5977,7000.0
2012-06-01 10:20:00,34.27,34.3,34.24,34.28,9100.0,25.5977,25.6201,25.5753,25.6051,9100.0
2012-06-01 10:25:00,34.27,34.31,34.27,34.29,9300.0,25.5977,25.6276,25.5977,25.6126,9300.0
2012-06-01 10:30:00,34.29,34.37,34.29,34.37,20500.0,25.6126,25.6724,25.6126,25.6724,20500.0
2012-06-01 10:35:00,34.36,34.39,34.33,34.35,23600.0,25.6649,25.6873,25.6425,25.6574,23600.0
2012-06-01 10:40:00,34.36,34.36,34.33,34.36,6200.0,25.6649,25.6649,25.6425,25.6649,6200.0
2012-06-01 10:45:00,34.36,34.45,34.36,34.44,4200.0,25.6649,25.7321,25.6649,25.7247,4200.0
2012-06-01 10:50:00,34.42,34.44,34.39,34.41,13500.0,25.7097,25.7247,25.6873,25.7023,13500.0
2012-06-01 10:55:00,34.41,34.45,34.4,34.42,4100.0,25.7023,25.7321,25.6948,25.7097,4100.0
2012-06-01 11:00:00,34.39,34.42,34.38,34.41,8200.0,25.6873,25.7097,25.6798,25.7023,8200.0
2012-06-01 11:05:00,34.39,34.46,34.39,34.45,11100.0,25.6873,25.7396,25.6873,25.7321,11100.0
2012-06-01 11:10:00,34.43,34.43,34.4,34.42,7200.0,25.7172,25.7172,25.6948,25.7097,7200.0
2012-06-01 11:15:00,34.4,34.48,34.4,34.48,6800.0,25.6948,25.7545,25.6948,25.7545,6800.0
2012-06-01 11:20:00,34.46,34.5,34.46,34.49,10800.0,25.7396,25.7695,25.7396,25.762,10800.0
2012-06-01 11:25:00,34.49,34.5,34.46,34.49,6000.0,25.762,25.7695,25.7396,25.762,6000.0
2012-06-01 11:30:00,34.49,34.52,34.46,34.46,22900.0,25.762,25.7844,25.7396,25.7396,22900.0
2012-06-01 11:35:00,34.47,34.51,34.47,34.49,4600.0,25.7471,25.7769,25.7471,25.762,4600.0
2012-06-01 11:40:00,34.48,34.51,34.47,34.51,3000.0,25.7545,25.7769,25.7471,25.7769,3000.0
2012-06-01 11:45:00,34.5,34.5,34.48,34.48,3100.0,25.7695,25.7695,25.7545,25.7545,3100.0
2012-06-01 11:50:00,34.48,34.51,34.47,34.49,4200.0,25.7545,25.7769,25.7471,25.762,4200.0
2012-06-01 11:55:00,34.48,34.51,34.47,34.5,4700.0,25.7545,25.7769,25.7471,25.7695,4700.0
2012-06-01 12:00:00,34.5,34.5,34.45,34.45,4500.0,25.7695,25.7695,25.7321,25.7321,4500.0
2012-06-01 12:05:00,34.45,34.46,34.43,34.46,4100.0,25.7321,25.7396,25.7172,25.7396,4100.0
2012-06-01 12:10:00,34.45,34.5,34.45,34.5,3400.0,25.7321,25.7695,25.7321,25.7695,3400.0
2012-06-01 12:15:00,34.5,34.52,34.49,34.5,4100.0,25.7695,25.7844,25.762,25.7695,4100.0
2012-06-01 12:20:00,34.49,34.49,34.44,34.44,7200.0,25.762,25.762,25.7247,25.7247,7200.0
2012-06-01 12:25:00,34.44,34.45,34.4,34.42,4700.0,25.7247,25.7321,25.6948,25.7097,4700.0
2012-06-01 12:30:00,34.42,34.43,34.41,34.42,2900.0,25.7097,25.7172,25.7023,25.7097,2900.0
2012-06-01 12:35:00,34.42,34.43,34.38,34.38,3700.0,25.7097,25.7172,25.6798,25.6798,3700.0
2012-06-01 12:40:00,34.38,34.43,34.38,34.39,3600.0,25.6798,25.7172,25.6798,25.6873,3600.0
2012-06-01 12:45:00,34.39,34.42,34.38,34.42,4700.0,25.6873,25.7097,25.6798,25.7097,4700.0
2012-06-01 12:50:00,34.4,34.41,34.4,34.4,800.0,25.6948,25.7023,25.6948,25.6948,800.0
2012-06-01 12:55:00,34.41,34.42,34.37,34.4,7400.0,25.7023,25.7097,25.6724,25.6948,7400.0
2012-06-01 13:00:00,34.38,34.42,34.38,34.42,4200.0,25.6798,25.7097,25.6798,25.7097,4200.0
2012-06-01 13:05:00,34.4,34.41,34.39,34.39,3500.0,25.6948,25.7023,25.6873,25.6873,3500.0
2012-06-01 13:10:00,34.39,34.41,34.37,34.39,4300.0,25.6873,25.7023,25.6724,25.6873,4300.0
2012-06-01 13:15:00,34.39,34.4,34.37,34.38,5400.0,25.6873,25.6948,25.6724,25.6798,5400.0
2012-06-01 13:20:00,34.37,34.39,34.36,34.36,6000.0,25.6724,25.6873,25.6649,25.6649,6000.0
2012-06-01 13:25:00,34.36,34.36,34.31,34.31,4700.0,25.6649,25.6649,25.6276,25.6276,4700.0
2012-06-01 13:30:00,34.32,34.33,34.28,34.28,5100.0,25.635,25.6425,25.6051,25.6051,5100.0
2012-06-01 13:35:00,34.27,34.3,34.27,34.28,6800.0,25.5977,25.6201,25.5977,25.6051,6800.0
2012-06-01 13:40:00,34.27,34.33,34.25,34.33,8000.0,25.5977,25.6425,25.5827,25.6425,8000.0
2012-06-01 13:45:00,34.32,34.34,34.31,34.32,5400.0,25.635,25.65,25.6276,25.635,5400.0
2012-06-01 13:50:00,34.31,34.31,34.28,34.29,1900.0,25.6276,25.6276,25.6051,25.6126,1900.0
2012-06-01 13:55:00,34.28,34.29,34.27,34.27,2700.0,25.6051,25.6126,25.5977,25.5977,2700.0
2012-06-01 14:00:00,34.27,34.27,34.23,34.24,5000.0,25.5977,25.5977,25.5678,25.5753,5000.0
2012-06-01 14:05:00,34.23,34.24,34.22,34.24,7800.0,25.5678,25.5753,25.5603,25.5753,7800.0
2012-06-01 14:10:00,34.23,34.25,34.23,34.23,1200.0,25.5678,25.5827,25.5678,25.5678,1200.0
2012-06-01 14:15:00,34.24,34.28,34.24,34.26,5200.0,25.5753,25.6051,25.5753,25.5902,5200.0
2012-06-01 14:20:00,34.27,34.35,34.27,34.35,10100.0,25.5977,25.6574,25.5977,25.6574,10100.0
2012-06-01 14:25:00,34.35,34.37,34.33,34.35,8200.0,25.6574,25.6724,25.6425,25.6574,8200.0
2012-06-01 14:30:00,34.35,34.39,34.35,34.39,7100.0,25.6574,25.6873,25.6574,25.6873,7100.0
2012-06-01 14:35:00,34.4,34.4,34.36,34.39,5300.0,25.6948,25.6948,25.6649,25.6873,5300.0
2012-06-01 14:40:00,34.39,34.4,34.36,34.39,10100.0,25.6873,25.6948,25.6649,25.6873,10100.0
2012-06-01 14:45:00,34.37,34.39,34.35,34.35,5800.0,25.6724,25.6873,25.6574,25.6574,5800.0
2012-06-01 14:50:00,34.35,34.36,34.32,34.32,10900.0,25.6574,25.6649,25.635,25.635,10900.0
2012-06-01 14:55:00,34.31,34.31,34.27,34.28,6000.0,25.6276,25.6276,25.5977,25.6051,6000.0
2012-06-01 15:00:00,34.27,34.28,34.22,34.25,9100.0,25.5977,25.6051,25.5603,25.5827,9100.0
2012-06-01 15:05:00,34.25,34.26,34.23,34.26,6200.0,25.5827,25.5902,25.5678,25.5902,6200.0
2012-06-01 15:10:00,34.26,34.27,34.21,34.21,8200.0,25.5902,25.5977,25.5529,25.5529,8200.0
2012-06-01 15:15:00,34.2,34.23,34.18,34.19,9200.0,25.5454,25.5678,25.5305,25.5379,9200.0
2012-06-01 15:20:00,34.2,34.21,34.18,34.19,5100.0,25.5454,25.5529,25.5305,25.5379,5100.0
2012-06-01 15:25:00,34.19,34.25,34.19,34.24,10700.0,25.5379,25.5827,25.5379,25.5753,10700.0
2012-06-01 15:30:00,34.25,34.26,34.2,34.23,14400.0,25.5827,25.5902,25.5454,25.5678,14400.0
2012-06-01 15:35:00,34.22,34.23,34.2,34.22,11100.0,25.5603,25.5678,25.5454,25.5603,11100.0
2012-06-01 15:40:00,34.21,34.24,34.21,34.23,15400.0,25.5529,25.5753,25.5529,25.5678,15400.0
2012-06-01 15:45:00,34.23,34.27,34.21,34.23,13000.0,25.5678,25.5977,25.5529,25.5678,13000.0
2012-06-01 15:50:00,34.23,34.27,34.22,34.22,20500.0,25.5678,25.5977,25.5603,25.5603,20500.0
2012-06-01 15:55:00,34.22,34.25,34.21,34.21,37500.0,25.5603,25.5827,25.5529,25.5529,37500.0
2012-06-04 09:30:00,34.24,34.28,34.24,34.25,4100.0,25.5753,25.6051,25.5753,25.5827,4100.0
2012-06-04 09:35:00,34.23,34.3,34.23,34.27,3200.0,25.5678,25.6201,25.5678,25.5977,3200.0
2012-06-04 09:40:00,34.27,34.27,34.2,34.2,1100.0,25.5977,25.5977,25.5454,25.5454,1100.0
2012-06-04 09:45:00,34.22,34.24,34.17,34.17,9900.0,25.5603,25.5753,25.523,25.523,9900.0
2012-06-04 09:50:00,34.18,34.18,34.15,34.16,4700.0,25.5305,25.5305,25.508,25.5155,4700.0
2012-06-04 09:55:00,34.15,34.15,34.1,34.1,3000.0,25.508,25.508,25.4707,25.4707,3000.0
2012-06-04 10:00:00,34.12,34.14,34.09,34.12,6700.0,25.4856,25.5006,25.4632,25.4856,6700.0
2012-06-04 10:05:00,34.11,34.14,34.08,34.11,4800.0,25.4782,25.5006,25.4558,25.4782,4800.0
2012-06-04 10:10:00,34.11,34.22,34.11,34.22,5100.0,25.4782,25.5603,25.4782,25.5603,5100.0
2012-06-04 10:15:00,34.22,34.25,34.2,34.24,6500.0,25.5603,25.5827,25.5454,25.5753,6500.0
2012-06-04 10:20:00,34.24,34.26,34.24,34.24,1100.0,25.5753,25.5902,25.5753,25.5753,1100.0
2012-06-04 10:25:00,34.25,34.29,34.25,34.25,3100.0,25.5827,25.6126,25.5827,25.5827,3100.0
2012-06-04 10:30:00,34.26,34.26,34.2,34.23,3300.0,25.5902,25.5902,25.5454,25.5678,3300.0
2012-06-04 10:35:00,34.22,34.26,34.2,34.2,4700.0,25.5603,25.5902,25.5454,25.5454,4700.0
2012-06-04 10:40:00,34.21,34.26,34.21,34.24,4800.0,25.5529,25.5902,25.5529,25.5753,4800.0
2012-06-04 10:45:00,34.24,34.24,34.22,34.22,1100.0,25.5753,25.5753,25.5603,25.5603,1100.0
2012-06-04 10:50:00,34.23,34.25,34.22,34.22,2700.0,25.5678,25.5827,25.5603,25.5603,2700.0
2012-06-04 10:55:00,34.22,34.27,34.22,34.25,4400.0,25.5603,25.5977,25.5603,25.5827,4400.0
2012-06-04 11:00:00,34.24,34.25,34.21,34.21,6500.0,25.5753,25.5827,25.5529,25.5529,6500.0
2012-06-04 11:05:00,34.23,34.23,34.18,34.19,4800.0,25.5678,25.5678,25.5305,25.5379,4800.0
2012-06-04 11:10:00,34.19,34.21,34.16,34.16,2300.0,25.5379,25.5529,25.5155,25.5155,2300.0
2012-06-04 11:15:00,34.17,34.19,34.13,34.13,2300.0,25.523,25.5379,25.4931,25.4931,2300.0
2012-06-04 11:20:00,34.12,34.13,34.11,34.12,3400.0,25.4856,25.4931,25.4782,25.4856,3400.0
2012-06-04 11:25:00,34.13,34.15,34.12,34.12,4700.0,25.4931,25.508,25.4856,25.4856,4700.0
2012-06-04 11:30:00,34.12,34.14,34.12,34.13,1000.0,25.4856,25.5006,25.4856,25.4931,1000.0
2012-06-04 11:35:00,34.12,34.12,34.1,34.11,2300.0,25.4856,25.4856,25.4707,25.4782,2300.0
2012-06-04 11:40:00,34.12,34.13,34.09,34.09,2700.0,25.4856,25.4931,25.4632,25.4632,2700.0
2012-06-04 11:45:00,34.1,34.12,34.08,34.12,8900.0,25.4707,25.4856,25.4558,25.4856,8900.0
2012-06-04 11:50:00,34.13,34.13,34.09,34.11,2400.0,25.4931,25.4931,25.4632,25.4782,2400.0
2012-06-04 11:55:00,34.13,34.16,34.13,34.16,1300.0,25.4931,25.5155,25.4931,25.5155,1300.0
2012-06-04 12:00:00,34.14,34.15,34.13,34.13,2000.0,25.5006,25.508,25.4931,25.4931,2000.0
2012-06-04 12:05:00,34.12,34.12,34.1,34.1,800.0,25.4856,25.4856,25.4707,25.4707,800.0
2012-06-04 12:10:00,34.1,34.1,34.01,34.02,2500.0,25.4707,25.4707,25.4035,25.4109,2500.0
2012-06-04 12:15:00,34.01,34.01,33.95,33.95,7500.0,25.4035,25.4035,25.3587,25.3587,7500.0
2012-06-04 12:20:00,33.95,33.96,33.94,33.94,4900.0,25.3587,25.3661,25.3512,25.3512,4900.0
2012-06-04 12:25:00,33.94,33.94,33.89,33.89,6400.0,25.3512,25.3512,25.3138,25.3138,6400.0
2012-06-04 12:30:00,33.9,33.9,33.89,33.89,1600.0,25.3213,25.3213,25.3138,25.3138,1600.0
2012-06-04 12:35:00,33.88,33.9,33.88,33.9,3800.0,25.3064,25.3213,25.3064,25.3213,3800.0
2012-06-04 12:40:00,33.9,33.91,33.89,33.89,5300.0,25.3213,25.3288,25.3138,25.3138,5300.0
2012-06-04 12:45:00,33.9,33.91,33.89,33.89,4000.0,25.3213,25.3288,25.3138,25.3138,4000.0
2012-06-04 12:50:00,33.89,33.9,33.88,33.89,6500.0,25.3138,25.3213,25.3064,25.3138,6500.0
2012-06-04 12:55:00,33.89,33.9,33.85,33.87,12500.0,25.3138,25.3213,25.284,25.2989,12500.0
2012-06-04 13:00:00,33.85,33.91,33.85,33.88,20000.0,25.284,25.3288,25.284,25.3064,20000.0
2012-06-04 13:05:00,33.88,33.88,33.85,33.85,3400.0,25.3064,25.3064,25.284,25.284,3400.0
2012-06-04 13:10:00,33.86,33.88,33.86,33.88,1800.0,25.2914,25.3064,25.2914,25.3064,1800.0
2012-06-04 13:15:00,33.88,33.9,33.82,33.86,10900.0,25.3064,25.3213,25.2616,25.2914,10900.0
2012-06-04 13:20:00,33.85,33.87,33.85,33.87,1200.0,25.284,25.2989,25.284,25.2989,1200.0
2012-06-04 13:25:00,33.87,33.91,33.87,33.88,10300.0,25.2989,25.3288,25.2989,25.3064,10300.0
2012-06-04 13:30:00,33.88,33.94,33.88,33.93,6200.0,25.3064,25.3512,25.3064,25.3437,6200.0
2012-06-04 13:35:00,33.94,34.0,33.94,33.99,6400.0,25.3512,25.396,25.3512,25.3885,6400.0
2012-06-04 13:40:00,33.99,34.0,33.98,34.0,2600.0,25.3885,25.396,25.3811,25.396,2600.0
2012-06-04 13:45:00,33.99,33.99,33.94,33.94,2400.0,25.3885,25.3885,25.3512,25.3512,2400.0
2012-06-04 13:50:00,33.94,33.95,33.92,33.92,3800.0,25.3512,25.3587,25.3363,25.3363,3800.0
2012-06-04 13:55:00,33.92,33.93,33.9,33.93,2600.0,25.3363,25.3437,25.3213,25.3437,2600.0
2012-06-04 14:00:00,33.93,33.95,33.91,33.93,21200.0,25.3437,25.3587,25.3288,25.3437,21200.0
2012-06-04 14:05:00,33.93,33.93,33.91,33.91,2900.0,25.3437,25.3437,25.3288,25.3288,2900.0
2012-06-04 14:10:00,33.91,33.92,33.91,33.91,2100.0,25.3288,25.3363,25.3288,25.3288,2100.0
2012-06-04 14:15:00,33.9,33.96,33.9,33.95,5900.0,25.3213,25.3661,25.3213,25.3587,5900.0
2012-06-04 14:20:00,33.96,33.97,33.95,33.96,1800.0,25.3661,25.3736,25.3587,25.3661,1800.0
2012-06-04 14:25:00,33.97,34.0,33.97,33.99,3800.0,25.3736,25.396,25.3736,25.3885,3800.0
2012-06-04 14:30:00,33.98,34.01,33.97,34.01,2800.0,25.3811,25.4035,25.3736,25.4035,2800.0
2012-06-04 14:35:00,34.01,34.07,34.01,34.06,7400.0,25.4035,25.4483,25.4035,25.4408,7400.0
2012-06-04 14:40:00,34.06,34.07,34.02,34.06,3300.0,25.4408,25.4483,25.4109,25.4408,3300.0
2012-06-04 14:45:00,34.06,34.06,34.04,34.04,1600.0,25.4408,25.4408,25.4259,25.4259,1600.0
2012-06-04 14:50:00,34.03,34.04,34.01,34.03,2800.0,25.4184,25.4259,25.4035,25.4184,2800.0
2012-06-04 14:55:00,34.03,34.03,33.99,33.99,3100.0,25.4184,25.4184,25.3885,25.3885,3100.0
2012-06-04 15:00:00,34.0,34.02,34.0,34.01,5600.0,25.396,25.4109,25.396,25.4035,5600.0
2012-06-04 15:05:00,34.02,34.05,34.02,34.03,4300.0,25.4109,25.4334,25.4109,25.4184,4300.0
2012-06-04 15:10:00,34.01,34.02,33.99,34.02,4800.0,25.4035,25.4109,25.3885,25.4109,4800.0
2012-06-04 15:15:00,34.01,34.04,33.97,34.04,3500.0,25.4035,25.4259,25.3736,25.4259,3500.0
2012-06-04 15:20:00,34.04,34.04,33.98,33.98,6700.0,25.4259,25.4259,25.3811,25.3811,6700.0
2012-06-04 15:25:00,33.99,34.05,33.98,34.04,7900.0,25.3885,25.4334,25.3811,25.4259,7900.0
2012-06-04 15:30:00,34.04,34.04,33.98,34.02,11000.0,25.4259,25.4259,25.3811,25.4109,11000.0
2012-06-04 15:35:00,34.02,34.02,33.98,34.01,11800.0,25.4109,25.4109,25.3811,25.4035,11800.0
2012-06-04 15:40:00,34.02,34.05,33.98,34.05,16200.0,25.4109,25.4334,25.3811,25.4334,16200.0
2012-06-04 15:45:00,34.04,34.07,34.02,34.05,19800.0,25.4259,25.4483,25.4109,25.4334,19800.0
2012-06-04 15:50:00,34.05,34.16,34.05,34.11,24700.0,25.4334,25.5155,25.4334,25.4782,24700.0
2012-06-04 15:55:00,34.11,34.16,34.11,34.11,28400.0,25.4782,25.5155,25.4782,25.4782,28400.0
2012-06-05 09:30:00,33.99,34.09,33.99,34.09,5100.0,25.3885,25.4632,25.3885,25.4632,5100.0
2012-06-05 09:35:00,34.1,34.12,34.09,34.09,500.0,25.4707,25.4856,25.4632,25.4632,500.0
2012-06-05 09:40:00,34.08,34.08,34.0,34.02,2500.0,25.4558,25.4558,25.396,25.4109,2500.0
2012-06-05 09:45:00,34.03,34.11,34.03,34.11,7600.0,25.4184,25.4782,25.4184,25.4782,7600.0
2012-06-05 09:50:00,34.1,34.1,34.04,34.04,3000.0,25.4707,25.4707,25.4259,25.4259,3000.0
2012-06-05 09:55:00,34.05,34.14,34.03,34.14,6700.0,25.4334,25.5006,25.4184,25.5006,6700.0
2012-06-05 10:00:00,34.18,34.25,34.16,34.2,3800.0,25.5305,25.5827,25.5155,25.5454,3800.0
2012-06-05 10:05:00,34.19,34.26,34.18,34.26,7300.0,25.5379,25.5902,25.5305,25.5902,7300.0
2012-06-05 10:10:00,34.27,34.27,34.21,34.21,4100.0,25.5977,25.5977,25.5529,25.5529,4100.0
2012-06-05 10:15:00,34.21,34.24,34.14,34.16,4300.0,25.5529,25.5753,25.5006,25.5155,4300.0
2012-06-05 10:20:00,34.16,34.16,34.13,34.15,4800.0,25.5155,25.5155,25.4931,25.508,4800.0
2012-06-05 10:25:00,34.15,34.18,34.1,34.1,5700.0,25.508,25.5305,25.4707,25.4707,5700.0
2012-06-05 10:30:00,34.09,34.09,34.05,34.06,3600.0,25.4632,25.4632,25.4334,25.4408,3600.0
2012-06-05 10:35:00,34.05,34.1,34.05,34.1,3500.0,25.4334,25.4707,25.4334,25.4707,3500.0
2012-06-05 10:40:00,34.09,34.09,34.05,34.06,3000.0,25.4632,25.4632,25.4334,25.4408,3000.0
2012-06-05 10:45:00,34.05,34.05,34.0,34.01,3900.0,25.4334,25.4334,25.396,25.4035,3900.0
2012-06-05 10:50:00,34.02,34.03,33.99,34.03,3000.0,25.4109,25.4184,25.3885,25.4184,3000.0
2012-06-05 10:55:00,34.04,34.06,34.01,34.05,7500.0,25.4259,25.4408,25.4035,25.4334,7500.0
2012-06-05 11:00:00,34.06,34.07,34.02,34.03,5900.0,25.4408,25.4483,25.4109,25.4184,5900.0
2012-06-05 11:05:00,34.04,34.07,34.03,34.07,3400.0,25.4259,25.4483,25.4184,25.4483,3400.0
2012-06-05 11:10:00,34.08,34.13,34.08,34.12,7600.0,25.4558,25.4931,25.4558,25.4856,7600.0
2012-06-05 11:15:00,34.13,34.14,34.11,34.12,4100.0,25.4931,25.5006,25.4782,25.4856,4100.0
2012-06-05 11:20:00,34.12,34.12,34.11,34.11,1100.0,25.4856,25.4856,25.4782,25.4782,1100.0
2012-06-05 11:25:00,34.1,34.1,34.09,34.1,4600.0,25.4707,25.4707,25.4632,25.4707,4600.0
2012-06-05 11:30:00,34.11,34.11,34.1,34.1,6100.0,25.4782,25.4782,25.4707,25.4707,6100.0
2012-06-05 11:35:00,34.09,34.11,34.07,34.08,7000.0,25.4632,25.4782,25.4483,25.4558,7000.0
2012-06-05 11:40:00,34.08,34.1,34.06,34.09,4400.0,25.4558,25.4707,25.4408,25.4632,4400.0
2012-06-05 11:45:00,34.09,34.11,34.09,34.1,3400.0,25.4632,25.4782,25.4632,25.4707,3400.0
2012-06-05 11:50:00,34.11,34.13,34.1,34.1,2300.0,25.4782,25.4931,25.4707,25.4707,2300.0
2012-06-05 11:55:00,34.1,34.1,34.09,34.09,2700.0,25.4707,25.4707,25.4632,25.4632,2700.0
2012-06-05 12:00:00,34.1,34.15,34.1,34.15,3100.0,25.4707,25.508,25.4707,25.508,3100.0
2012-06-05 12:05:00,34.16,34.21,34.15,34.18,3200.0,25.5155,25.5529,25.508,25.5305,3200.0
2012-06-05 12:10:00,34.19,34.22,34.18,34.2,3100.0,25.5379,25.5603,25.5305,25.5454,3100.0
2012-06-05 12:15:00,34.18,34.18,34.15,34.17,4100.0,25.5305,25.5305,25.508,25.523,4100.0
2012-06-05 12:20:00,34.17,34.19,34.17,34.19,1800.0,25.523,25.5379,25.523,25.5379,1800.0
2012-06-05 12:25:00,34.18,34.19,34.16,34.18,3600.0,25.5305,25.5379,25.5155,25.5305,3600.0
2012-06-05 12:30:00,34.19,34.25,34.19,34.24,4100.0,25.5379,25.5827,25.5379,25.5753,4100.0
2012-06-05 12:35:00,34.25,34.25,34.22,34.23,1200.0,25.5827,25.5827,25.5603,25.5678,1200.0
2012-06-05 12:40:00,34.22,34.23,34.22,34.23,1300.0,25.5603,25.5678,25.5603,25.5678,1300.0
2012-06-05 12:45:00,34.23,34.23,34.2,34.2,1700.0,25.5678,25.5678,25.5454,25.5454,1700.0
2012-06-05 12:50:00,34.21,34.23,34.2,34.2,1300.0,25.5529,25.5678,25.5454,25.5454,1300.0
2012-06-05 12:55:00,34.21,34.22,34.21,34.22,900.0,25.5529,25.5603,25.5529,25.5603,900.0
2012-06-05 13:00:00,34.21,34.23,34.21,34.23,3200.0,25.5529,25.5678,25.5529,25.5678,3200.0
2012-06-05 13:05:00,34.24,34.24,34.22,34.22,1400.0,25.5753,25.5753,25.5603,25.5603,1400.0
2012-06-05 13:10:00,34.21,34.23,34.2,34.23,2400.0,25.5529,25.5678,25.5454,25.5678,2400.0
2012-06-05 13:15:00,34.22,34.23,34.19,34.19,4600.0,25.5603,25.5678,25.5379,25.5379,4600.0
2012-06-05 13:20:00,34.18,34.23,34.17,34.23,2900.0,25.5305,25.5678,25.523,25.5678,2900.0
2012-06-05 13:25:00,34.21,34.23,34.21,34.22,1300.0,25.5529,25.5678,25.5529,25.5603,1300.0
2012-06-05 13:30:00,34.21,34.25,34.21,34.22,6200.0,25.5529,25.5827,25.5529,25.5603,6200.0
2012-06-05 13:35:00,34.21,34.22,34.21,34.21,1400.0,25.5529,25.5603,25.5529,25.5529,1400.0
2012-06-05 13:40:00,34.21,34.25,34.19,34.24,3800.0,25.5529,25.5827,25.5379,25.5753,3800.0
2012-06-05 13:45:00,34.24,34.26,34.23,34.26,2400.0,25.5753,25.5902,25.5678,25.5902,2400.0
2012-06-05 13:50:00,34.27,34.29,34.25,34.26,3500.0,25.5977,25.6126,25.5827,25.5902,3500.0
2012-06-05 13:55:00,34.25,34.25,34.24,34.24,500.0,25.5827,25.5827,25.5753,25.5753,500.0
2012-06-05 14:00:00,34.24,34.24,34.23,34.23,1600.0,25.5753,25.5753,25.5678,25.5678,1600.0
2012-06-05 14:05:00,34.23,34.26,34.22,34.26,5500.0,25.5678,25.5902,25.5603,25.5902,5500.0
2012-06-05 14:10:00,34.24,34.25,34.21,34.21,2600.0,25.5753,25.5827,25.5529,25.5529,2600.0
2012-06-05 14:15:00,34.22,34.24,34.22,34.22,3700.0,25.5603,25.5753,25.5603,25.5603,3700.0
2012-06-05 14:20:00,34.23,34.24,34.19,34.2,8700.0,25.5678,25.5753,25.5379,25.5454,8700.0
2012-06-05 14:25:00,34.21,34.21,34.19,34.2,2200.0,25.5529,25.5529,25.5379,25.5454,2200.0
2012-06-05 14:30:00,34.19,34.21,34.18,34.21,4500.0,25.5379,25.5529,25.5305,25.5529,4500.0
2012-06-05 14:35:00,34.21,34.21,34.18,34.18,3400.0,25.5529,25.5529,25.5305,25.5305,3400.0
2012-06-05 14:40:00,34.19,34.2,34.18,34.2,2500.0,25.5379,25.5454,25.5305,25.5454,2500.0
2012-06-05 14:45:00,34.19,34.2,34.19,34.19,3300.0,25.5379,25.5454,25.5379,25.5379,3300.0
2012-06-05 14:50:00,34.18,34.2,34.17,34.2,5200.0,25.5305,25.5454,25.523,25.5454,5200.0
2012-06-05 14:55:00,34.19,34.22,34.18,34.21,4800.0,25.5379,25.5603,25.5305,25.5529,4800.0
2012-06-05 15:00:00,34.22,34.27,34.22,34.23,9600.0,25.5603,25.5977,25.5603,25.5678,9600.0
2012-06-05 15:05:00,34.22,34.22,34.17,34.17,2100.0,25.5603,25.5603,25.523,25.523,2100.0
2012-06-05 15:10:00,34.17,34.19,34.16,34.16,5500.0,25.523,25.5379,25.5155,25.5155,5500.0
2012-06-05 15:15:00,34.16,34.18,34.16,34.18,6600.0,25.5155,25.5305,25.5155,25.5305,6600.0
2012-06-05 15:20:00,34.18,34.2,34.17,34.2,8200.0,25.5305,25.5454,25.523,25.5454,8200.0
2012-06-05 15:25:00,34.19,34.21,34.17,34.18,10300.0,25.5379,25.5529,25.523,25.5305,10300.0
2012-06-05 15:30:00,34.19,34.2,34.18,34.2,9500.0,25.5379,25.5454,25.5305,25.5454,9500.0
2012-06-05 15:35:00,34.2,34.23,34.18,34.23,8000.0,25.5454,25.5678,25.5305,25.5678,8000.0
2012-06-05 15:40:00,34.23,34.25,34.22,34.23,14800.0,25.5678,25.5827,25.5603,25.5678,14800.0
2012-06-05 15:45:00,34.23,34.24,34.2,34.24,17900.0,25.5678,25.5753,25.5454,25.5753,17900.0
2012-06-05 15:50:00,34.24,34.26,34.23,34.26,14400.0,25.5753,25.5902,25.5678,25.5902,14400.0
2012-06-05 15:55:00,34.25,34.27,34.22,34.25,39600.0,25.5827,25.5977,25.5603,25.5827,39600.0
2012-06-06 09:30:00,34.47,34.5,34.43,34.44,8200.0,25.7471,25.7695,25.7172,25.7247,8200.0
2012-06-06 09:35:00,34.45,34.52,34.45,34.47,2400.0,25.7321,25.7844,25.7321,25.7471,2400.0
2012-06-06 09:40:00,34.48,34.54,34.48,34.5,3900.0,25.7545,25.7994,25.7545,25.7695,3900.0
2012-06-06 09:45:00,34.52,34.56,34.51,34.53,3500.0,25.7844,25.8143,25.7769,25.7919,3500.0
2012-06-06 09:50:00,34.52,34.52,34.49,34.5,2400.0,25.7844,25.7844,25.762,25.7695,2400.0
2012-06-06 09:55:00,34.51,34.56,34.51,34.54,7100.0,25.7769,25.8143,25.7769,25.7994,7100.0
2012-06-06 10:00:00,34.53,34.57,34.53,34.55,3700.0,25.7919,25.8218,25.7919,25.8068,3700.0
2012-06-06 10:05:00,34.56,34.6,34.56,34.59,2200.0,25.8143,25.8442,25.8143,25.8367,2200.0
2012-06-06 10:10:00,34.58,34.6,34.55,34.6,4900.0,25.8292,25.8442,25.8068,25.8442,4900.0
2012-06-06 10:15:00,34.61,34.63,34.56,34.57,3000.0,25.8516,25.8666,25.8143,25.8218,3000.0
2012-06-06 10:20:00,34.56,34.56,34.54,34.55,3700.0,25.8143,25.8143,25.7994,25.8068,3700.0
2012-06-06 10:25:00,34.56,34.57,34.55,34.56,2700.0,25.8143,25.8218,25.8068,25.8143,2700.0
2012-06-06 10:30:00,34.56,34.61,34.56,34.59,10400.0,25.8143,25.8516,25.8143,25.8367,10400.0
2012-06-06 10:35:00,34.59,34.67,34.59,34.65,14700.0,25.8367,25.8965,25.8367,25.8815,14700.0
2012-06-06 10:40:00,34.65,34.69,34.64,34.68,3400.0,25.8815,25.9114,25.874,25.9039,3400.0
2012-06-06 10:45:00,34.68,34.72,34.68,34.72,4500.0,25.9039,25.9338,25.9039,25.9338,4500.0
2012-06-06 10:50:00,34.72,34.73,34.7,34.7,3400.0,25.9338,25.9413,25.9189,25.9189,3400.0
2012-06-06 10:55:00,34.7,34.75,34.7,34.73,6900.0,25.9189,25.9562,25.9189,25.9413,6900.0
2012-06-06 11:00:00,34.73,34.77,34.7,34.7,12000.0,25.9413,25.9712,25.9189,25.9189,12000.0
2012-06-06 11:05:00,34.68,34.72,34.68,34.71,3600.0,25.9039,25.9338,25.9039,25.9263,3600.0
2012-06-06 11:10:00,34.72,34.72,34.71,34.72,4000.0,25.9338,25.9338,25.9263,25.9338,4000.0
2012-06-06 11:15:00,34.74,34.76,34.74,34.75,1500.0,25.9487,25.9637,25.9487,25.9562,1500.0
2012-06-06 11:20:00,34.76,34.8,34.76,34.79,7400.0,25.9637,25.9936,25.9637,25.9861,7400.0
2012-06-06 11:25:00,34.79,34.8,34.78,34.79,1200.0,25.9861,25.9936,25.9786,25.9861,1200.0
2012-06-06 11:30:00,34.79,34.8,34.78,34.8,3400.0,25.9861,25.9936,25.9786,25.9936,3400.0
2012-06-06 11:35:00,34.8,34.81,34.79,34.81,3800.0,25.9936,26.001,25.9861,26.001,3800.0
2012-06-06 11:40:00,34.82,34.82,34.8,34.8,900.0,26.0085,26.0085,25.9936,25.9936,900.0
2012-06-06 11:45:00,34.81,34.83,34.81,34.81,3200.0,26.001,26.016,26.001,26.001,3200.0
2012-06-06 11:50:00,34.81,34.81,34.78,34.78,2900.0,26.001,26.001,25.9786,25.9786,2900.0
2012-06-06 11:55:00,34.78,34.79,34.75,34.77,2000.0,25.9786,25.9861,25.9562,25.9712,2000.0
2012-06-06 12:00:00,34.78,34.81,34.78,34.8,1300.0,25.9786,26.001,25.9786,25.9936,1300.0
2012-06-06 12:05:00,34.8,34.83,34.8,34.82,2000.0,25.9936,26.016,25.9936,26.0085,2000.0
2012-06-06 12:10:00,34.82,34.82,34.8,34.8,9600.0,26.0085,26.0085,25.9936,25.9936,9600.0
2012-06-06 12:15:00,34.8,34.8,34.79,34.79,1500.0,25.9936,25.9936,25.9861,25.9861,1500.0
2012-06-06 12:20:00,34.8,34.81,34.79,34.8,2800.0,25.9936,26.001,25.9861,25.9936,2800.0
2012-06-06 12:25:00,34.79,34.8,34.77,34.78,3400.0,25.9861,25.9936,25.9712,25.9786,3400.0
2012-06-06 12:30:00,34.77,34.79,34.77,34.79,1400.0,25.9712,25.9861,25.9712,25.9861,1400.0
2012-06-06 12:35:00,34.79,34.8,34.78,34.8,3000.0,25.9861,25.9936,25.9786,25.9936,3000.0
2012-06-06 12:40:00,34.8,34.82,34.8,34.82,5000.0,25.9936,26.0085,25.9936,26.0085,5000.0
2012-06-06 12:45:00,34.82,34.82,34.81,34.82,600.0,26.0085,26.0085,26.001,26.0085,600.0
2012-06-06 12:50:00,34.82,34.82,34.82,34.82,600.0,26.0085,26.0085,26.0085,26.0085,600.0
2012-06-06 12:55:00,34.81,34.81,34.79,34.8,2000.0,26.001,26.001,25.9861,25.9936,2000.0
2012-06-06 13:00:00,34.79,34.79,34.79,34.79,1500.0,25.9861,25.9861,25.9861,25.9861,1500.0
2012-06-06 13:05:00,34.79,34.79,34.77,34.79,2400.0,25.9861,25.9861,25.9712,25.9861,2400.0
2012-06-06 13:10:00,34.78,34.79,34.78,34.78,1500.0,25.9786,25.9861,25.9786,25.9786,1500.0
2012-06-06 13:15:00,34.78,34.79,34.77,34.79,1300.0,25.9786,25.9861,25.9712,25.9861,1300.0
2012-06-06 13:20:00,34.79,34.82,34.79,34.8,3000.0,25.9861,26.0085,25.9861,25.9936,3000.0
2012-06-06 13:25:00,34.8,34.82,34.79,34.81,2200.0,25.9936,26.0085,25.9861,26.001,2200.0
2012-06-06 13:30:00,34.81,34.84,34.81,34.84,2700.0,26.001,26.0234,26.001,26.0234,2700.0
2012-06-06 13:35:00,34.84,34.86,34.84,34.86,3900.0,26.0234,26.0384,26.0234,26.0384,3900.0
2012-06-06 13:40:00,34.84,34.85,34.83,34.85,4100.0,26.0234,26.0309,26.016,26.0309,4100.0
2012-06-06 13:45:00,34.84,34.86,34.84,34.85,2400.0,26.0234,26.0384,26.0234,26.0309,2400.0
2012-06-06 13:50:00,34.84,34.84,34.84,34.84,3900.0,26.0234,26.0234,26.0234,26.0234,3900.0
2012-06-06 13:55:00,34.85,34.86,34.84,34.84,5300.0,26.0309,26.0384,26.0234,26.0234,5300.0
2012-06-06 14:00:00,34.84,34.88,34.84,34.88,5200.0,26.0234,26.0533,26.0234,26.0533,5200.0
2012-06-06 14:05:00,34.86,34.86,34.84,34.84,5400.0,26.0384,26.0384,26.0234,26.0234,5400.0
2012-06-06 14:10:00,34.83,34.83,34.82,34.82,1500.0,26.016,26.016,26.0085,26.0085,1500.0
2012-06-06 14:15:00,34.81,34.81,34.79,34.8,8400.0,26.001,26.001,25.9861,25.9936,8400.0
2012-06-06 14:20:00,34.8,34.81,34.79,34.8,6400.0,25.9936,26.001,25.9861,25.9936,6400.0
2012-06-06 14:25:00,34.8,34.82,34.8,34.82,3600.0,25.9936,26.0085,25.9936,26.0085,3600.0
2012-06-06 14:30:00,34.84,34.86,34.82,34.86,5300.0,26.0234,26.0384,26.0085,26.0384,5300.0
2012-06-06 14:35:00,34.87,34.9,34.86,34.9,2500.0,26.0458,26.0683,26.0384,26.0683,2500.0
2012-06-06 14:40:00,34.9,34.9,34.9,34.9,900.0,26.0683,26.0683,26.0683,26.0683,900.0
2012-06-06 14:45:00,34.91,34.91,34.88,34.88,4100.0,26.0757,26.0757,26.0533,26.0533,4100.0
2012-06-06 14:50:00,34.88,34.88,34.85,34.86,1700.0,26.0533,26.0533,26.0309,26.0384,1700.0
2012-06-06 14:55:00,34.86,34.89,34.86,34.87,4300.0,26.0384,26.0608,26.0384,26.0458,4300.0
2012-06-06 15:00:00,34.87,34.9,34.87,34.89,5300.0,26.0458,26.0683,26.0458,26.0608,5300.0
2012-06-06 15:05:00,34.88,34.88,34.87,34.88,2100.0,26.0533,26.0533,26.0458,26.0533,2100.0
2012-06-06 15:10:00,34.87,34.89,34.87,34.88,3600.0,26.0458,26.0608,26.0458,26.0533,3600.0
2012-06-06 15:15:00,34.87,34.87,34.83,34.85,8800.0,26.0458,26.0458,26.016,26.0309,8800.0
2012-06-06 15:20:00,34.84,34.85,34.83,34.85,6100.0,26.0234,26.0309,26.016,26.0309,6100.0
2012-06-06 15:25:00,34.85,34.86,34.83,34.83,5800.0,26.0309,26.0384,26.016,26.016,5800.0
2012-06-06 15:30:00,34.84,34.87,34.84,34.87,4300.0,26.0234,26.0458,26.0234,26.0458,4300.0
2012-06-06 15:35:00,34.86,34.88,34.85,34.86,12700.0,26.0384,26.0533,26.0309,26.0384,12700.0
2012-06-06 15:40:00,34.85,34.88,34.85,34.88,10500.0,26.0309,26.0533,26.0309,26.0533,10500.0
2012-06-06 15:45:00,34.88,34.9,34.87,34.88,8400.0,26.0533,26.0683,26.0458,26.0533,8400.0
2012-06-06 15:50:00,34.87,34.88,34.86,34.88,9900.0,26.0458,26.0533,26.0384,26.0533,9900.0
2012-06-06 15:55:00,34.89,34.98,34.88,34.98,52400.0,26.0608,26.128,26.0533,26.128,52400.0
2012-06-07 09:30:00,35.29,35.35,35.2,35.29,11600.0,26.3596,26.4044,26.2923,26.3596,11600.0
2012-06-07 09:35:00,35.26,35.29,35.23,35.27,2100.0,26.3372,26.3596,26.3147,26.3446,2100.0
2012-06-07 09:40:00,35.28,35.33,35.28,35.29,5000.0,26.3521,26.3894,26.3521,26.3596,5000.0
2012-06-07 09:45:00,35.3,35.3,35.25,35.25,5000.0,26.367,26.367,26.3297,26.3297,5000.0
2012-06-07 09:50:00,35.26,35.3,35.22,35.29,2600.0,26.3372,26.367,26.3073,26.3596,2600.0
2012-06-07 09:55:00,35.29,35.32,35.27,35.3,5400.0,26.3596,26.382,26.3446,26.367,5400.0
2012-06-07 10:00:00,35.29,35.29,35.18,35.26,14800.0,26.3596,26.3596,26.2774,26.3372,14800.0
2012-06-07 10:05:00,35.24,35.3,35.21,35.26,10900.0,26.3222,26.367,26.2998,26.3372,10900.0
2012-06-07 10:10:00,35.23,35.23,35.18,35.22,6100.0,26.3147,26.3147,26.2774,26.3073,6100.0
2012-06-07 10:15:00,35.21,35.22,35.11,35.11,4300.0,26.2998,26.3073,26.2251,26.2251,4300.0
2012-06-07 10:20:00,35.11,35.16,35.11,35.15,5800.0,26.2251,26.2625,26.2251,26.255,5800.0
2012-06-07 10:25:00,35.14,35.22,35.14,35.22,4700.0,26.2475,26.3073,26.2475,26.3073,4700.0
2012-06-07 10:30:00,35.21,35.21,35.17,35.19,4700.0,26.2998,26.2998,26.2699,26.2849,4700.0
2012-06-07 10:35:00,35.19,35.19,35.15,35.17,3900.0,26.2849,26.2849,26.255,26.2699,3900.0
2012-06-07 10:40:00,35.17,35.2,35.15,35.2,3600.0,26.2699,26.2923,26.255,26.2923,3600.0
2012-06-07 10:45:00,35.18,35.2,35.14,35.14,4300.0,26.2774,26.2923,26.2475,26.2475,4300.0
2012-06-07 10:50:00,35.13,35.14,35.11,35.14,2300.0,26.24,26.2475,26.2251,26.2475,2300.0
2012-06-07 10:55:00,35.13,35.16,35.09,35.16,4300.0,26.24,26.2625,26.2102,26.2625,4300.0
2012-06-07 11:00:00,35.14,35.16,35.13,35.16,1800.0,26.2475,26.2625,26.24,26.2625,1800.0
2012-06-07 11:05:00,35.16,35.19,35.14,35.17,5400.0,26.2625,26.2849,26.2475,26.2699,5400.0
2012-06-07 11:10:00,35.15,35.16,35.1,35.1,3400.0,26.255,26.2625,26.2176,26.2176,3400.0
2012-06-07 11:15:00,35.09,35.11,35.06,35.09,8100.0,26.2102,26.2251,26.1878,26.2102,8100.0
2012-06-07 11:20:00,35.09,35.13,35.06,35.12,8000.0,26.2102,26.24,26.1878,26.2326,8000.0
2012-06-07 11:25:00,35.12,35.13,35.09,35.09,3300.0,26.2326,26.24,26.2102,26.2102,3300.0
2012-06-07 11:30:00,35.09,35.1,35.07,35.1,2100.0,26.2102,26.2176,26.1952,26.2176,2100.0
2012-06-07 11:35:00,35.1,35.16,35.1,35.14,1600.0,26.2176,26.2625,26.2176,26.2475,1600.0
2012-06-07 11:40:00,35.15,35.17,35.15,35.17,5800.0,26.255,26.2699,26.255,26.2699,5800.0
2012-06-07 11:45:00,35.17,35.2,35.15,35.16,4300.0,26.2699,26.2923,26.255,26.2625,4300.0
2012-06-07 11:50:00,35.17,35.19,35.15,35.15,3600.0,26.2699,26.2849,26.255,26.255,3600.0
2012-06-07 11:55:00,35.15,35.16,35.1,35.1,2800.0,26.255,26.2625,26.2176,26.2176,2800.0
2012-06-07 12:00:00,35.1,35.12,35.1,35.12,1300.0,26.2176,26.2326,26.2176,26.2326,1300.0
2012-06-07 12:05:00,35.12,35.13,35.11,35.12,2700.0,26.2326,26.24,26.2251,26.2326,2700.0
2012-06-07 12:10:00,35.12,35.16,35.11,35.15,2200.0,26.2326,26.2625,26.2251,26.255,2200.0
2012-06-07 12:15:00,35.16,35.21,35.14,35.14,4100.0,26.2625,26.2998,26.2475,26.2475,4100.0
2012-06-07 12:20:00,35.16,35.16,35.11,35.12,2400.0,26.2625,26.2625,26.2251,26.2326,2400.0
2012-06-07 12:25:00,35.12,35.15,35.12,35.15,1200.0,26.2326,26.255,26.2326,26.255,1200.0
2012-06-07 12:30:00,35.14,35.15,35.11,35.14,5300.0,26.2475,26.255,26.2251,26.2475,5300.0
2012-06-07 12:35:00,35.15,35.17,35.15,35.16,2200.0,26.255,26.2699,26.255,26.2625,2200.0
2012-06-07 12:40:00,35.17,35.18,35.13,35.17,7200.0,26.2699,26.2774,26.24,26.2699,7200.0
2012-06-07 12:45:00,35.17,35.2,35.16,35.18,1400.0,26.2699,26.2923,26.2625,26.2774,1400.0
2012-06-07 12:50:00,35.18,35.18,35.17,35.17,2100.0,26.2774,26.2774,26.2699,26.2699,2100.0
2012-06-07 12:55:00,35.17,35.18,35.15,35.15,2300.0,26.2699,26.2774,26.255,26.255,2300.0
2012-06-07 13:00:00,35.17,35.19,35.16,35.17,1500.0,26.2699,26.2849,26.2625,26.2699,1500.0
2012-06-07 13:05:00,35.18,35.19,35.16,35.17,3800.0,26.2774,26.2849,26.2625,26.2699,3800.0
2012-06-07 13:10:00,35.17,35.19,35.16,35.19,2500.0,26.2699,26.2849,26.2625,26.2849,2500.0
2012-06-07 13:15:00,35.19,35.25,35.19,35.24,7200.0,26.2849,26.3297,26.2849,26.3222,7200.0
2012-06-07 13:20:00,35.24,35.27,35.24,35.27,3400.0,26.3222,26.3446,26.3222,26.3446,3400.0
2012-06-07 13:25:00,35.27,35.28,35.26,35.27,600.0,26.3446,26.3521,26.3372,26.3446,600.0
2012-06-07 13:30:00,35.26,35.27,35.24,35.26,2900.0,26.3372,26.3446,26.3222,26.3372,2900.0
2012-06-07 13:35:00,35.25,35.25,35.24,35.25,900.0,26.3297,26.3297,26.3222,26.3297,900.0
2012-06-07 13:40:00,35.25,35.25,35.23,35.24,1500.0,26.3297,26.3297,26.3147,26.3222,1500.0
2012-06-07 13:45:00,35.23,35.24,35.21,35.21,1100.0,26.3147,26.3222,26.2998,26.2998,1100.0
2012-06-07 13:50:00,35.21,35.21,35.17,35.18,4700.0,26.2998,26.2998,26.2699,26.2774,4700.0
2012-06-07 13:55:00,35.17,35.17,35.14,35.15,4800.0,26.2699,26.2699,26.2475,26.255,4800.0
2012-06-07 14:00:00,35.14,35.14,35.11,35.12,5000.0,26.2475,26.2475,26.2251,26.2326,5000.0
2012-06-07 14:05:00,35.11,35.11,35.08,35.08,6400.0,26.2251,26.2251,26.2027,26.2027,6400.0
2012-06-07 14:10:00,35.08,35.09,35.06,35.07,1900.0,26.2027,26.2102,26.1878,26.1952,1900.0
2012-06-07 14:15:00,35.07,35.1,35.04,35.07,10900.0,26.1952,26.2176,26.1728,26.1952,10900.0
2012-06-07 14:20:00,35.07,35.1,35.07,35.08,3400.0,26.1952,26.2176,26.1952,26.2027,3400.0
2012-06-07 14:25:00,35.09,35.09,35.08,35.08,1400.0,26.2102,26.2102,26.2027,26.2027,1400.0
2012-06-07 14:30:00,35.08,35.08,35.04,35.04,5200.0,26.2027,26.2027,26.1728,26.1728,5200.0
2012-06-07 14:35:00,35.05,35.08,35.05,35.08,1700.0,26.1803,26.2027,26.1803,26.2027,1700.0
2012-06-07 14:40:00,35.09,35.1,35.08,35.08,7100.0,26.2102,26.2176,26.2027,26.2027,7100.0
2012-06-07 14:45:00,35.08,35.08,35.05,35.05,2000.0,26.2027,26.2027,26.1803,26.1803,2000.0
2012-06-07 14:50:00,35.06,35.06,35.04,35.04,3300.0,26.1878,26.1878,26.1728,26.1728,3300.0
2012-06-07 14:55:00,35.04,35.04,35.02,35.02,3600.0,26.1728,26.1728,26.1579,26.1579,3600.0
2012-06-07 15:00:00,35.02,35.06,35.02,35.04,5300.0,26.1579,26.1878,26.1579,26.1728,5300.0
2012-06-07 15:05:00,35.03,35.04,35.01,35.02,12900.0,26.1654,26.1728,26.1504,26.1579,12900.0
2012-06-07 15:10:00,35.03,35.03,35.01,35.02,7100.0,26.1654,26.1654,26.1504,26.1579,7100.0
2012-06-07 15:15:00,35.01,35.02,34.93,34.94,26700.0,26.1504,26.1579,26.0907,26.0981,26700.0
2012-06-07 15:20:00,34.93,34.98,34.92,34.96,6500.0,26.0907,26.128,26.0832,26.1131,6500.0
2012-06-07 15:25:00,34.96,34.96,34.92,34.94,6500.0,26.1131,26.1131,26.0832,26.0981,6500.0
2012-06-07 15:30:00,34.94,34.95,34.91,34.94,4900.0,26.0981,26.1056,26.0757,26.0981,4900.0
2012-06-07 15:35:00,34.94,34.94,34.86,34.86,4300.0,26.0981,26.0981,26.0384,26.0384,4300.0
2012-06-07 15:40:00,34.87,34.9,34.85,34.86,7600.0,26.0458,26.0683,26.0309,26.0384,7600.0
2012-06-07 15:45:00,34.87,34.91,34.85,34.87,9400.0,26.0458,26.0757,26.0309,26.0458,9400.0
2012-06-07 15:50:00,34.86,34.86,34.81,34.83,9100.0,26.0384,26.0384,26.001,26.016,9100.0
2012-06-07 15:55:00,34.82,34.86,34.82,34.83,16900.0,26.0085,26.0384,26.0085,26.016,16900.0
2012-06-08 09:30:00,34.69,34.75,34.62,34.64,32400.0,25.9114,25.9562,25.8591,25.874,32400.0
2012-06-08 09:35:00,34.64,34.69,34.62,34.66,6400.0,25.874,25.9114,25.8591,25.889,6400.0
2012-06-08 09:40:00,34.66,34.66,34.59,34.61,8200.0,25.889,25.889,25.8367,25.8516,8200.0
2012-06-08 09:45:00,34.6,34.61,34.54,34.61,7200.0,25.8442,25.8516,25.7994,25.8516,7200.0
2012-06-08 09:50:00,34.59,34.62,34.55,34.58,3900.0,25.8367,25.8591,25.8068,25.8292,3900.0
2012-06-08 09:55:00,34.59,34.61,34.57,34.6,7000.0,25.8367,25.8516,25.8218,25.8442,7000.0
2012-06-08 10:00:00,34.61,34.61,34.52,34.55,12000.0,25.8516,25.8516,25.7844,25.8068,12000.0
2012-06-08 10:05:00,34.58,34.6,34.56,34.6,3800.0,25.8292,25.8442,25.8143,25.8442,3800.0
2012-06-08 10:10:00,34.59,34.59,34.5,34.52,5700.0,25.8367,25.8367,25.7695,25.7844,5700.0
2012-06-08 10:15:00,34.53,34.56,34.5,34.5,7100.0,25.7919,25.8143,25.7695,25.7695,7100.0
2012-06-08 10:20:00,34.5,34.51,34.47,34.5,5200.0,25.7695,25.7769,25.7471,25.7695,5200.0
2012-06-08 10:25:00,34.5,34.57,34.48,34.57,9600.0,25.7695,25.8218,25.7545,25.8218,9600.0
2012-06-08 10:30:00,34.57,34.59,34.56,34.57,3900.0,25.8218,25.8367,25.8143,25.8218,3900.0
2012-06-08 10:35:00,34.57,34.58,34.56,34.57,3000.0,25.8218,25.8292,25.8143,25.8218,3000.0
2012-06-08 10:40:00,34.57,34.59,34.51,34.53,34800.0,25.8218,25.8367,25.7769,25.7919,34800.0
2012-06-08 10:45:00,34.54,34.61,34.54,34.6,30200.0,25.7994,25.8516,25.7994,25.8442,30200.0
2012-06-08 10:50:00,34.6,34.61,34.54,34.54,24300.0,25.8442,25.8516,25.7994,25.7994,24300.0
2012-06-08 10:55:00,34.53,34.61,34.52,34.57,47100.0,25.7919,25.8516,25.7844,25.8218,47100.0
2012-06-08 11:00:00,34.56,34.58,34.44,34.55,62600.0,25.8143,25.8292,25.7247,25.8068,62600.0
2012-06-08 11:05:00,34.55,34.56,34.52,34.53,5600.0,25.8068,25.8143,25.7844,25.7919,5600.0
2012-06-08 11:10:00,34.53,34.57,34.53,34.55,8700.0,25.7919,25.8218,25.7919,25.8068,8700.0
2012-06-08 11:15:00,34.55,34.55,34.5,34.52,3400.0,25.8068,25.8068,25.7695,25.7844,3400.0
2012-06-08 11:20:00,34.53,34.58,34.51,34.58,15400.0,25.7919,25.8292,25.7769,25.8292,15400.0
2012-06-08 11:25:00,34.58,34.59,34.53,34.55,12200.0,25.8292,25.8367,25.7919,25.8068,12200.0
2012-06-08 11:30:00,34.56,34.57,34.54,34.55,12700.0,25.8143,25.8218,25.7994,25.8068,12700.0
2012-06-08 11:35:00,34.56,34.58,34.54,34.55,20400.0,25.8143,25.8292,25.7994,25.8068,20400.0
2012-06-08 11:40:00,34.55,34.57,34.54,34.57,8800.0,25.8068,25.8218,25.7994,25.8218,8800.0
2012-06-08 11:45:00,34.57,34.57,34.55,34.55,11900.0,25.8218,25.8218,25.8068,25.8068,11900.0
2012-06-08 11:50:00,34.55,34.55,34.55,34.55,8400.0,25.8068,25.8068,25.8068,25.8068,8400.0
2012-06-08 11:55:00,34.55,34.56,34.54,34.54,2600.0,25.8068,25.8143,25.7994,25.7994,2600.0
2012-06-08 12:00:00,34.55,34.57,34.54,34.55,5900.0,25.8068,25.8218,25.7994,25.8068,5900.0
2012-06-08 12:05:00,34.55,34.58,34.54,34.55,11700.0,25.8068,25.8292,25.7994,25.8068,11700.0
2012-06-08 12:10:00,34.55,34.56,34.55,34.55,20400.0,25.8068,25.8143,25.8068,25.8068,20400.0
2012-06-08 12:15:00,34.55,34.55,34.53,34.55,3600.0,25.8068,25.8068,25.7919,25.8068,3600.0
2012-06-08 12:20:00,34.55,34.56,34.54,34.55,3400.0,25.8068,25.8143,25.7994,25.8068,3400.0
2012-06-08 12:25:00,34.54,34.55,34.54,34.54,2000.0,25.7994,25.8068,25.7994,25.7994,2000.0
2012-06-08 12:30:00,34.56,34.57,34.54,34.57,19500.0,25.8143,25.8218,25.7994,25.8218,19500.0
2012-06-08 12:35:00,34.57,34.57,34.55,34.55,9300.0,25.8218,25.8218,25.8068,25.8068,9300.0
2012-06-08 12:40:00,34.55,34.56,34.55,34.55,1100.0,25.8068,25.8143,25.8068,25.8068,1100.0
2012-06-08 12:45:00,34.55,34.56,34.55,34.55,7100.0,25.8068,25.8143,25.8068,25.8068,7100.0
2012-06-08 12:50:00,34.56,34.57,34.55,34.56,2700.0,25.8143,25.8218,25.8068,25.8143,2700.0
2012-06-08 12:55:00,34.56,34.57,34.56,34.56,8200.0,25.8143,25.8218,25.8143,25.8143,8200.0
2012-06-08 13:00:00,34.57,34.58,34.56,34.56,13500.0,25.8218,25.8292,25.8143,25.8143,13500.0
2012-06-08 13:05:00,34.56,34.57,34.55,34.56,5500.0,25.8143,25.8218,25.8068,25.8143,5500.0
2012-06-08 13:10:00,34.57,34.57,34.54,34.55,11200.0,25.8218,25.8218,25.7994,25.8068,11200.0
2012-06-08 13:15:00,34.56,34.56,34.55,34.55,3200.0,25.8143,25.8143,25.8068,25.8068,3200.0
2012-06-08 13:20:00,34.55,34.56,34.55,34.56,2900.0,25.8068,25.8143,25.8068,25.8143,2900.0
2012-06-08 13:25:00,34.56,34.57,34.55,34.56,12200.0,25.8143,25.8218,25.8068,25.8143,12200.0
2012-06-08 13:30:00,34.56,34.57,34.56,34.57,3700.0,25.8143,25.8218,25.8143,25.8218,3700.0
2012-06-08 13:35:00,34.57,34.58,34.56,34.56,10400.0,25.8218,25.8292,25.8143,25.8143,10400.0
2012-06-08 13:40:00,34.57,34.57,34.54,34.55,15900.0,25.8218,25.8218,25.7994,25.8068,15900.0
2012-06-08 13:45:00,34.56,34.57,34.55,34.57,3500.0,25.8143,25.8218,25.8068,25.8218,3500.0
2012-06-08 13:50:00,34.57,34.58,34.56,34.58,11200.0,25.8218,25.8292,25.8143,25.8292,11200.0
2012-06-08 13:55:00,34.58,34.59,34.55,34.56,19500.0,25.8292,25.8367,25.8068,25.8143,19500.0
2012-06-08 14:00:00,34.57,34.57,34.56,34.56,11600.0,25.8218,25.8218,25.8143,25.8143,11600.0
2012-06-08 14:05:00,34.57,34.57,34.56,34.57,3500.0,25.8218,25.8218,25.8143,25.8218,3500.0
2012-06-08 14:10:00,34.57,34.57,34.55,34.56,7600.0,25.8218,25.8218,25.8068,25.8143,7600.0
2012-06-08 14:15:00,34.56,34.57,34.55,34.55,7300.0,25.8143,25.8218,25.8068,25.8068,7300.0
2012-06-08 14:20:00,34.56,34.56,34.55,34.56,5500.0,25.8143,25.8143,25.8068,25.8143,5500.0
2012-06-08 14:25:00,34.55,34.55,34.52,34.53,7100.0,25.8068,25.8068,25.7844,25.7919,7100.0
2012-06-08 14:30:00,34.53,34.54,34.51,34.53,10900.0,25.7919,25.7994,25.7769,25.7919,10900.0
2012-06-08 14:35:00,34.53,34.53,34.5,34.53,6900.0,25.7919,25.7919,25.7695,25.7919,6900.0
2012-06-08 14:40:00,34.53,34.54,34.52,34.52,5300.0,25.7919,25.7994,25.7844,25.7844,5300.0
2012-06-08 14:45:00,34.53,34.53,34.52,34.52,2700.0,25.7919,25.7919,25.7844,25.7844,2700.0
2012-06-08 14:50:00,34.52,34.53,34.51,34.52,7300.0,25.7844,25.7919,25.7769,25.7844,7300.0
2012-06-08 14:55:00,34.53,34.54,34.51,34.52,3500.0,25.7919,25.7994,25.7769,25.7844,3500.0
2012-06-08 15:00:00,34.53,34.53,34.51,34.53,5800.0,25.7919,25.7919,25.7769,25.7919,5800.0
2012-06-08 15:05:00,34.53,34.54,34.53,34.54,2700.0,25.7919,25.7994,25.7919,25.7994,2700.0
2012-06-08 15:10:00,34.54,34.55,34.53,34.55,4100.0,25.7994,25.8068,25.7919,25.8068,4100.0
2012-06-08 15:15:00,34.55,34.55,34.54,34.55,2800.0,25.8068,25.8068,25.7994,25.8068,2800.0
2012-06-08 15:20:00,34.55,34.56,34.54,34.55,9600.0,25.8068,25.8143,25.7994,25.8068,9600.0
2012-06-08 15:25:00,34.55,34.55,34.53,34.53,11000.0,25.8068,25.8068,25.7919,25.7919,11000.0
2012-06-08 15:30:00,34.53,34.55,34.52,34.55,8300.0,25.7919,25.8068,25.7844,25.8068,8300.0
2012-06-08 15:35:00,34.55,34.56,34.54,34.54,9300.0,25.8068,25.8143,25.7994,25.7994,9300.0
2012-06-08 15:40:00,34.54,34.56,34.53,34.55,16300.0,25.7994,25.8143,25.7919,25.8068,16300.0
2012-06-08 15:45:00,34.55,34.56,34.54,34.55,34200.0,25.8068,25.8143,25.7994,25.8068,34200.0
2012-06-08 15:50:00,34.56,34.56,34.54,34.56,30300.0,25.8143,25.8143,25.7994,25.8143,30300.0
2012-06-08 15:55:00,34.55,34.57,34.54,34.54,49900.0,25.8068,25.8218,25.7994,25.7994,49900.0
2012-06-11 09:30:00,34.75,34.89,34.7,34.76,6300.0,25.9562,26.0608,25.9189,25.9637,6300.0
2012-06-11 09:35:00,34.73,34.73,34.65,34.65,3100.0,25.9413,25.9413,25.8815,25.8815,3100.0
2012-06-11 09:40:00,34.65,34.7,34.61,34.61,6700.0,25.8815,25.9189,25.8516,25.8516,6700.0
2012-06-11 09:45:00,34.59,34.69,34.59,34.68,1600.0,25.8367,25.9114,25.8367,25.9039,1600.0
2012-06-11 09:50:00,34.65,34.65,34.57,34.59,6600.0,25.8815,25.8815,25.8218,25.8367,6600.0
2012-06-11 09:55:00,34.57,34.57,34.51,34.51,3600.0,25.8218,25.8218,25.7769,25.7769,3600.0
2012-06-11 10:00:00,34.5,34.6,34.5,34.6,5000.0,25.7695,25.8442,25.7695,25.8442,5000.0
2012-06-11 10:05:00,34.61,34.61,34.52,34.56,7200.0,25.8516,25.8516,25.7844,25.8143,7200.0
2012-06-11 10:10:00,34.55,34.66,34.52,34.65,11500.0,25.8068,25.889,25.7844,25.8815,11500.0
2012-06-11 10:15:00,34.65,34.66,34.59,34.59,9300.0,25.8815,25.889,25.8367,25.8367,9300.0
2012-06-11 10:20:00,34.6,34.62,34.54,34.54,7500.0,25.8442,25.8591,25.7994,25.7994,7500.0
2012-06-11 10:25:00,34.54,34.62,34.54,34.61,4900.0,25.7994,25.8591,25.7994,25.8516,4900.0
2012-06-11 10:30:00,34.61,34.65,34.57,34.65,6700.0,25.8516,25.8815,25.8218,25.8815,6700.0
2012-06-11 10:35:00,34.66,34.73,34.65,34.71,6200.0,25.889,25.9413,25.8815,25.9263,6200.0
2012-06-11 10:40:00,34.7,34.72,34.67,34.69,4400.0,25.9189,25.9338,25.8965,25.9114,4400.0
2012-06-11 10:45:00,34.69,34.7,34.63,34.64,18900.0,25.9114,25.9189,25.8666,25.874,18900.0
2012-06-11 10:50:00,34.63,34.64,34.6,34.61,2400.0,25.8666,25.874,25.8442,25.8516,2400.0
2012-06-11 10:55:00,34.62,34.63,34.59,34.6,2000.0,25.8591,25.8666,25.8367,25.8442,2000.0
2012-06-11 11:00:00,34.61,34.61,34.6,34.61,1600.0,25.8516,25.8516,25.8442,25.8516,1600.0
2012-06-11 11:05:00,34.63,34.65,34.61,34.64,5400.0,25.8666,25.8815,25.8516,25.874,5400.0
2012-06-11 11:10:00,34.64,34.65,34.61,34.61,7000.0,25.874,25.8815,25.8516,25.8516,7000.0
2012-06-11 11:15:00,34.61,34.62,34.49,34.5,9400.0,25.8516,25.8591,25.762,25.7695,9400.0
2012-06-11 11:20:00,34.48,34.49,34.4,34.4,8000.0,25.7545,25.762,25.6948,25.6948,8000.0
2012-06-11 11:25:00,34.4,34.41,34.31,34.32,12300.0,25.6948,25.7023,25.6276,25.635,12300.0
2012-06-11 11:30:00,34.33,34.37,34.31,34.34,20300.0,25.6425,25.6724,25.6276,25.65,20300.0
2012-06-11 11:35:00,34.34,34.39,34.33,34.39,2900.0,25.65,25.6873,25.6425,25.6873,2900.0
2012-06-11 11:40:00,34.37,34.4,34.37,34.39,8500.0,25.6724,25.6948,25.6724,25.6873,8500.0
2012-06-11 11:45:00,34.38,34.46,34.38,34.39,17200.0,25.6798,25.7396,25.6798,25.6873,17200.0
2012-06-11 11:50:00,34.4,34.41,34.36,34.37,4000.0,25.6948,25.7023,25.6649,25.6724,4000.0
2012-06-11 11:55:00,34.38,34.41,34.36,34.41,2500.0,25.6798,25.7023,25.6649,25.7023,2500.0
2012-06-11 12:00:00,34.43,34.46,34.42,34.46,3100.0,25.7172,25.7396,25.7097,25.7396,3100.0
2012-06-11 12:05:00,34.46,34.48,34.41,34.41,3600.0,25.7396,25.7545,25.7023,25.7023,3600.0
2012-06-11 12:10:00,34.42,34.43,34.4,34.4,2100.0,25.7097,25.7172,25.6948,25.6948,2100.0
2012-06-11 12:15:00,34.4,34.41,34.39,34.39,3300.0,25.6948,25.7023,25.6873,25.6873,3300.0
2012-06-11 12:20:00,34.4,34.42,34.36,34.39,5600.0,25.6948,25.7097,25.6649,25.6873,5600.0
2012-06-11 12:25:00,34.38,34.39,34.38,34.39,1400.0,25.6798,25.6873,25.6798,25.6873,1400.0
2012-06-11 12:30:00,34.39,34.4,34.37,34.39,2100.0,25.6873,25.6948,25.6724,25.6873,2100.0
2012-06-11 12:35:00,34.4,34.42,34.39,34.39,4300.0,25.6948,25.7097,25.6873,25.6873,4300.0
2012-06-11 12:40:00,34.4,34.4,34.37,34.38,1900.0,25.6948,25.6948,25.6724,25.6798,1900.0
2012-06-11 12:45:00,34.39,34.41,34.38,34.39,1500.0,25.6873,25.7023,25.6798,25.6873,1500.0
2012-06-11 12:50:00,34.4,34.41,34.38,34.38,3500.0,25.6948,25.7023,25.6798,25.6798,3500.0
2012-06-11 12:55:00,34.37,34.37,34.35,34.36,800.0,25.6724,25.6724,25.6574,25.6649,800.0
2012-06-11 13:00:00,34.36,34.39,34.36,34.38,3200.0,25.6649,25.6873,25.6649,25.6798,3200.0
2012-06-11 13:05:00,34.38,34.4,34.38,34.4,600.0,25.6798,25.6948,25.6798,25.6948,600.0
2012-06-11 13:10:00,34.4,34.42,34.38,34.39,5600.0,25.6948,25.7097,25.6798,25.6873,5600.0
2012-06-11 13:15:00,34.39,34.41,34.39,34.4,1700.0,25.6873,25.7023,25.6873,25.6948,1700.0
2012-06-11 13:20:00,34.39,34.39,34.37,34.37,1600.0,25.6873,25.6873,25.6724,25.6724,1600.0
2012-06-11 13:25:00,34.36,34.37,34.35,34.37,3200.0,25.6649,25.6724,25.6574,25.6724,3200.0
2012-06-11 13:30:00,34.36,34.38,34.34,34.38,5200.0,25.6649,25.6798,25.65,25.6798,5200.0
2012-06-11 13:35:00,34.37,34.4,34.34,34.34,5700.0,25.6724,25.6948,25.65,25.65,5700.0
2012-06-11 13:40:00,34.34,34.36,34.31,34.31,8100.0,25.65,25.6649,25.6276,25.6276,8100.0
2012-06-11 13:45:00,34.31,34.33,34.31,34.31,4300.0,25.6276,25.6425,25.6276,25.6276,4300.0
2012-06-11 13:50:00,34.31,34.32,34.3,34.3,9800.0,25.6276,25.635,25.6201,25.6201,9800.0
2012-06-11 13:55:00,34.3,34.3,34.25,34.27,9700.0,25.6201,25.6201,25.5827,25.5977,9700.0
2012-06-11 14:00:00,34.27,34.27,34.19,34.2,8500.0,25.5977,25.5977,25.5379,25.5454,8500.0
2012-06-11 14:05:00,34.18,34.27,34.18,34.25,2800.0,25.5305,25.5977,25.5305,25.5827,2800.0
2012-06-11 14:10:00,34.24,34.28,34.24,34.28,1200.0,25.5753,25.6051,25.5753,25.6051,1200.0
2012-06-11 14:15:00,34.27,34.28,34.25,34.26,3600.0,25.5977,25.6051,25.5827,25.5902,3600.0
2012-06-11 14:20:00,34.24,34.29,34.24,34.27,3200.0,25.5753,25.6126,25.5753,25.5977,3200.0
2012-06-11 14:25:00,34.27,34.28,34.26,34.26,2300.0,25.5977,25.6051,25.5902,25.5902,2300.0
2012-06-11 14:30:00,34.26,34.3,34.26,34.29,2800.0,25.5902,25.6201,25.5902,25.6126,2800.0
2012-06-11 14:35:00,34.28,34.3,34.25,34.25,4500.0,25.6051,25.6201,25.5827,25.5827,4500.0
2012-06-11 14:40:00,34.26,34.29,34.26,34.27,3500.0,25.5902,25.6126,25.5902,25.5977,3500.0
2012-06-11 14:45:00,34.27,34.27,34.26,34.26,2100.0,25.5977,25.5977,25.5902,25.5902,2100.0
2012-06-11 14:50:00,34.25,34.29,34.25,34.26,3900.0,25.5827,25.6126,25.5827,25.5902,3900.0
2012-06-11 14:55:00,34.26,34.31,34.26,34.3,3200.0,25.5902,25.6276,25.5902,25.6201,3200.0
2012-06-11 15:00:00,34.3,34.32,34.29,34.3,4600.0,25.6201,25.635,25.6126,25.6201,4600.0
2012-06-11 15:05:00,34.3,34.33,34.3,34.31,13700.0,25.6201,25.6425,25.6201,25.6276,13700.0
2012-06-11 15:10:00,34.31,34.32,34.29,34.31,10400.0,25.6276,25.635,25.6126,25.6276,10400.0
2012-06-11 15:15:00,34.31,34.33,34.29,34.3,15800.0,25.6276,25.6425,25.6126,25.6201,15800.0
2012-06-11 15:20:00,34.31,34.32,34.3,34.3,7800.0,25.6276,25.635,25.6201,25.6201,7800.0
2012-06-11 15:25:00,34.31,34.31,34.28,34.29,11900.0,25.6276,25.6276,25.6051,25.6126,11900.0
2012-06-11 15:30:00,34.3,34.34,34.29,34.31,17600.0,25.6201,25.65,25.6126,25.6276,17600.0
2012-06-11 15:35:00,34.3,34.33,34.28,34.31,52000.0,25.6201,25.6425,25.6051,25.6276,52000.0
2012-06-11 15:40:00,34.32,34.36,34.32,34.34,7400.0,25.635,25.6649,25.635,25.65,7400.0
2012-06-11 15:45:00,34.35,34.35,34.26,34.26,16700.0,25.6574,25.6574,25.5902,25.5902,16700.0
2012-06-11 15:50:00,34.26,34.28,34.2,34.2,27000.0,25.5902,25.6051,25.5454,25.5454,27000.0
2012-06-11 15:55:00,34.21,34.22,34.16,34.18,38300.0,25.5529,25.5603,25.5155,25.5305,38300.0
2012-06-12 09:30:00,34.29,34.29,34.18,34.23,19100.0,25.6126,25.6126,25.5305,25.5678,19100.0
2012-06-12 09:35:00,34.36,34.39,34.31,34.31,1700.0,25.6649,25.6873,25.6276,25.6276,1700.0
2012-06-12 09:40:00,34.29,34.37,34.29,34.37,1400.0,25.6126,25.6724,25.6126,25.6724,1400.0
2012-06-12 09:45:00,34.36,34.38,34.34,34.38,2000.0,25.6649,25.6798,25.65,25.6798,2000.0
2012-06-12 09:50:00,34.37,34.39,34.33,34.36,3000.0,25.6724,25.6873,25.6425,25.6649,3000.0
2012-06-12 09:55:00,34.35,34.36,34.3,34.3,2900.0,25.6574,25.6649,25.6201,25.6201,2900.0
2012-06-12 10:00:00,34.31,34.43,34.31,34.36,6500.0,25.6276,25.7172,25.6276,25.6649,6500.0
2012-06-12 10:05:00,34.34,34.37,34.25,34.29,2600.0,25.65,25.6724,25.5827,25.6126,2600.0
2012-06-12 10:10:00,34.29,34.3,34.21,34.22,6300.0,25.6126,25.6201,25.5529,25.5603,6300.0
2012-06-12 10:15:00,34.22,34.27,34.19,34.21,10800.0,25.5603,25.5977,25.5379,25.5529,10800.0
2012-06-12 10:20:00,34.19,34.22,34.19,34.2,1200.0,25.5379,25.5603,25.5379,25.5454,1200.0
2012-06-12 10:25:00,34.25,34.29,34.25,34.26,5300.0,25.5827,25.6126,25.5827,25.5902,5300.0
2012-06-12 10:30:00,34.24,34.24,34.21,34.23,3600.0,25.5753,25.5753,25.5529,25.5678,3600.0
2012-06-12 10:35:00,34.26,34.26,34.11,34.17,6400.0,25.5902,25.5902,25.4782,25.523,6400.0
2012-06-12 10:40:00,34.18,34.24,34.17,34.19,12600.0,25.5305,25.5753,25.523,25.5379,12600.0
2012-06-12 10:45:00,34.2,34.31,34.2,34.31,6000.0,25.5454,25.6276,25.5454,25.6276,6000.0
2012-06-12 10:50:00,34.27,34.27,34.22,34.22,1200.0,25.5977,25.5977,25.5603,25.5603,1200.0
2012-06-12 10:55:00,34.22,34.26,34.15,34.17,24700.0,25.5603,25.5902,25.508,25.523,24700.0
2012-06-12 11:00:00,34.14,34.24,34.13,34.22,7800.0,25.5006,25.5753,25.4931,25.5603,7800.0
2012-06-12 11:05:00,34.21,34.24,34.19,34.19,9800.0,25.5529,25.5753,25.5379,25.5379,9800.0
2012-06-12 11:10:00,34.18,34.31,34.18,34.3,7800.0,25.5305,25.6276,25.5305,25.6201,7800.0
2012-06-12 11:15:00,34.29,34.3,34.26,34.3,2900.0,25.6126,25.6201,25.5902,25.6201,2900.0
2012-06-12 11:20:00,34.3,34.43,34.29,34.43,8300.0,25.6201,25.7172,25.6126,25.7172,8300.0
2012-06-12 11:25:00,34.44,34.45,34.41,34.41,4000.0,25.7247,25.7321,25.7023,25.7023,4000.0
2012-06-12 11:30:00,34.42,34.43,34.37,34.39,4000.0,25.7097,25.7172,25.6724,25.6873,4000.0
2012-06-12 11:35:00,34.38,34.4,34.38,34.4,1900.0,25.6798,25.6948,25.6798,25.6948,1900.0
2012-06-12 11:40:00,34.4,34.43,34.4,34.41,7000.0,25.6948,25.7172,25.6948,25.7023,7000.0
2012-06-12 11:45:00,34.41,34.43,34.4,34.42,4400.0,25.7023,25.7172,25.6948,25.7097,4400.0
2012-06-12 11:50:00,34.42,34.44,34.38,34.38,2400.0,25.7097,25.7247,25.6798,25.6798,2400.0
2012-06-12 11:55:00,34.37,34.39,34.35,34.35,2500.0,25.6724,25.6873,25.6574,25.6574,2500.0
2012-06-12 12:00:00,34.36,34.39,34.36,34.39,2500.0,25.6649,25.6873,25.6649,25.6873,2500.0
2012-06-12 12:05:00,34.38,34.38,34.32,34.33,3900.0,25.6798,25.6798,25.635,25.6425,3900.0
2012-06-12 12:10:00,34.32,34.34,34.3,34.34,8500.0,25.635,25.65,25.6201,25.65,8500.0
2012-06-12 12:15:00,34.34,34.36,34.29,34.3,19500.0,25.65,25.6649,25.6126,25.6201,19500.0
2012-06-12 12:20:00,34.33,34.35,34.33,34.34,1200.0,25.6425,25.6574,25.6425,25.65,1200.0
2012-06-12 12:25:00,34.35,34.37,34.35,34.36,2600.0,25.6574,25.6724,25.6574,25.6649,2600.0
2012-06-12 12:30:00,34.35,34.37,34.35,34.37,1800.0,25.6574,25.6724,25.6574,25.6724,1800.0
2012-06-12 12:35:00,34.37,34.39,34.34,34.34,3700.0,25.6724,25.6873,25.65,25.65,3700.0
2012-06-12 12:40:00,34.35,34.36,34.3,34.3,1600.0,25.6574,25.6649,25.6201,25.6201,1600.0
2012-06-12 12:45:00,34.31,34.31,34.27,34.28,2400.0,25.6276,25.6276,25.5977,25.6051,2400.0
2012-06-12 12:50:00,34.28,34.28,34.23,34.23,5700.0,25.6051,25.6051,25.5678,25.5678,5700.0
2012-06-12 12:55:00,34.23,34.24,34.22,34.24,1400.0,25.5678,25.5753,25.5603,25.5753,1400.0
2012-06-12 13:00:00,34.24,34.27,34.24,34.26,3200.0,25.5753,25.5977,25.5753,25.5902,3200.0
2012-06-12 13:05:00,34.25,34.3,34.25,34.29,1900.0,25.5827,25.6201,25.5827,25.6126,1900.0
2012-06-12 13:10:00,34.3,34.35,34.3,34.31,6800.0,25.6201,25.6574,25.6201,25.6276,6800.0
2012-06-12 13:15:00,34.32,34.37,34.32,34.37,1800.0,25.635,25.6724,25.635,25.6724,1800.0
2012-06-12 13:20:00,34.38,34.39,34.35,34.35,5800.0,25.6798,25.6873,25.6574,25.6574,5800.0
2012-06-12 13:25:00,34.37,34.38,34.37,34.38,500.0,25.6724,25.6798,25.6724,25.6798,500.0
2012-06-12 13:30:00,34.38,34.42,34.38,34.4,7800.0,25.6798,25.7097,25.6798,25.6948,7800.0
2012-06-12 13:35:00,34.41,34.45,34.41,34.45,6300.0,25.7023,25.7321,25.7023,25.7321,6300.0
2012-06-12 13:40:00,34.45,34.46,34.44,34.46,9600.0,25.7321,25.7396,25.7247,25.7396,9600.0
2012-06-12 13:45:00,34.46,34.47,34.43,34.44,5900.0,25.7396,25.7471,25.7172,25.7247,5900.0
2012-06-12 13:50:00,34.43,34.45,34.43,34.43,9100.0,25.7172,25.7321,25.7172,25.7172,9100.0
2012-06-12 13:55:00,34.44,34.45,34.39,34.41,5400.0,25.7247,25.7321,25.6873,25.7023,5400.0
2012-06-12 14:00:00,34.4,34.42,34.4,34.42,1800.0,25.6948,25.7097,25.6948,25.7097,1800.0
2012-06-12 14:05:00,34.42,34.43,34.4,34.42,6600.0,25.7097,25.7172,25.6948,25.7097,6600.0
2012-06-12 14:10:00,34.42,34.44,34.4,34.44,6400.0,25.7097,25.7247,25.6948,25.7247,6400.0
2012-06-12 14:15:00,34.44,34.46,34.42,34.46,7100.0,25.7247,25.7396,25.7097,25.7396,7100.0
2012-06-12 14:20:00,34.46,34.46,34.42,34.46,9600.0,25.7396,25.7396,25.7097,25.7396,9600.0
2012-06-12 14:25:00,34.45,34.49,34.45,34.46,4300.0,25.7321,25.762,25.7321,25.7396,4300.0
2012-06-12 14:30:00,34.47,34.52,34.47,34.5,11900.0,25.7471,25.7844,25.7471,25.7695,11900.0
2012-06-12 14:35:00,34.5,34.53,34.46,34.47,29500.0,25.7695,25.7919,25.7396,25.7471,29500.0
2012-06-12 14:40:00,34.47,34.48,34.47,34.47,1200.0,25.7471,25.7545,25.7471,25.7471,1200.0
2012-06-12 14:45:00,34.47,34.48,34.46,34.48,3800.0,25.7471,25.7545,25.7396,25.7545,3800.0
2012-06-12 14:50:00,34.48,34.52,34.46,34.49,16200.0,25.7545,25.7844,25.7396,25.762,16200.0
2012-06-12 14:55:00,34.49,34.5,34.49,34.49,6000.0,25.762,25.7695,25.762,25.762,6000.0
2012-06-12 15:00:00,34.5,34.54,34.49,34.53,8900.0,25.7695,25.7994,25.762,25.7919,8900.0
2012-06-12 15:05:00,34.53,34.54,34.5,34.5,18200.0,25.7919,25.7994,25.7695,25.7695,18200.0
2012-06-12 15:10:00,34.5,34.52,34.49,34.5,8300.0,25.7695,25.7844,25.762,25.7695,8300.0
2012-06-12 15:15:00,34.5,34.51,34.49,34.49,10200.0,25.7695,25.7769,25.762,25.762,10200.0
2012-06-12 15:20:00,34.49,34.49,34.46,34.46,11600.0,25.762,25.762,25.7396,25.7396,11600.0
2012-06-12 15:25:00,34.46,34.48,34.46,34.47,16800.0,25.7396,25.7545,25.7396,25.7471,16800.0
2012-06-12 15:30:00,34.47,34.48,34.43,34.43,20400.0,25.7471,25.7545,25.7172,25.7172,20400.0
2012-06-12 15:35:00,34.44,34.46,34.44,34.44,18900.0,25.7247,25.7396,25.7247,25.7247,18900.0
2012-06-12 15:40:00,34.44,34.46,34.42,34.44,38600.0,25.7247,25.7396,25.7097,25.7247,38600.0
2012-06-12 15:45:00,34.44,34.45,34.4,34.41,41100.0,25.7247,25.7321,25.6948,25.7023,41100.0
2012-06-12 15:50:00,34.42,34.46,34.41,34.43,59500.0,25.7097,25.7396,25.7023,25.7172,59500.0
2012-06-12 15:55:00,34.44,34.49,34.42,34.45,161700.0,25.7247,25.762,25.7097,25.7321,161700.0
2012-06-13 09:30:00,34.31,34.37,34.12,34.19,12500.0,25.6276,25.6724,25.4856,25.5379,12500.0
2012-06-13 09:35:00,34.2,34.23,34.13,34.21,1000.0,25.5454,25.5678,25.4931,25.5529,1000.0
2012-06-13 09:40:00,34.21,34.21,34.14,34.2,5500.0,25.5529,25.5529,25.5006,25.5454,5500.0
2012-06-13 09:45:00,34.18,34.2,34.11,34.14,4400.0,25.5305,25.5454,25.4782,25.5006,4400.0
2012-06-13 09:50:00,34.17,34.17,34.08,34.13,6700.0,25.523,25.523,25.4558,25.4931,6700.0
2012-06-13 09:55:00,34.14,34.14,34.05,34.09,3600.0,25.5006,25.5006,25.4334,25.4632,3600.0
2012-06-13 10:00:00,34.12,34.27,34.12,34.27,3300.0,25.4856,25.5977,25.4856,25.5977,3300.0
2012-06-13 10:05:00,34.29,34.39,34.27,34.39,4000.0,25.6126,25.6873,25.5977,25.6873,4000.0
2012-06-13 10:10:00,34.39,34.47,34.39,34.44,7800.0,25.6873,25.7471,25.6873,25.7247,7800.0
2012-06-13 10:15:00,34.44,34.49,34.44,34.47,6300.0,25.7247,25.762,25.7247,25.7471,6300.0
2012-06-13 10:20:00,34.49,34.52,34.45,34.47,5200.0,25.762,25.7844,25.7321,25.7471,5200.0
2012-06-13 10:25:00,34.45,34.46,34.42,34.46,4400.0,25.7321,25.7396,25.7097,25.7396,4400.0
2012-06-13 10:30:00,34.46,34.48,34.42,34.48,7200.0,25.7396,25.7545,25.7097,25.7545,7200.0
2012-06-13 10:35:00,34.48,34.52,34.45,34.48,5300.0,25.7545,25.7844,25.7321,25.7545,5300.0
2012-06-13 10:40:00,34.5,34.55,34.48,34.53,5700.0,25.7695,25.8068,25.7545,25.7919,5700.0
2012-06-13 10:45:00,34.53,34.58,34.52,34.58,17300.0,25.7919,25.8292,25.7844,25.8292,17300.0
2012-06-13 10:50:00,34.58,34.64,34.58,34.64,7800.0,25.8292,25.874,25.8292,25.874,7800.0
2012-06-13 10:55:00,34.64,34.68,34.62,34.66,30700.0,25.874,25.9039,25.8591,25.889,30700.0
2012-06-13 11:00:00,34.65,34.66,34.59,34.62,9400.0,25.8815,25.889,25.8367,25.8591,9400.0
2012-06-13 11:05:00,34.62,34.62,34.59,34.59,3700.0,25.8591,25.8591,25.8367,25.8367,3700.0
2012-06-13 11:10:00,34.6,34.66,34.6,34.66,3500.0,25.8442,25.889,25.8442,25.889,3500.0
2012-06-13 11:15:00,34.64,34.66,34.62,34.63,4600.0,25.874,25.889,25.8591,25.8666,4600.0
2012-06-13 11:20:00,34.64,34.66,34.63,34.63,3700.0,25.874,25.889,25.8666,25.8666,3700.0
2012-06-13 11:25:00,34.64,34.64,34.62,34.63,2700.0,25.874,25.874,25.8591,25.8666,2700.0
2012-06-13 11:30:00,34.64,34.64,34.59,34.64,4100.0,25.874,25.874,25.8367,25.874,4100.0
2012-06-13 11:35:00,34.63,34.64,34.54,34.59,22900.0,25.8666,25.874,25.7994,25.8367,22900.0
2012-06-13 11:40:00,34.6,34.64,34.6,34.62,3700.0,25.8442,25.874,25.8442,25.8591,3700.0
2012-06-13 11:45:00,34.63,34.63,34.61,34.61,2400.0,25.8666,25.8666,25.8516,25.8516,2400.0
2012-06-13 11:50:00,34.61,34.61,34.55,34.61,5400.0,25.8516,25.8516,25.8068,25.8516,5400.0
2012-06-13 11:55:00,34.61,34.64,34.61,34.64,3900.0,25.8516,25.874,25.8516,25.874,3900.0
2012-06-13 12:00:00,34.63,34.65,34.62,34.63,6300.0,25.8666,25.8815,25.8591,25.8666,6300.0
2012-06-13 12:05:00,34.63,34.63,34.57,34.6,7800.0,25.8666,25.8666,25.8218,25.8442,7800.0
2012-06-13 12:10:00,34.61,34.65,34.61,34.64,2100.0,25.8516,25.8815,25.8516,25.874,2100.0
2012-06-13 12:15:00,34.64,34.65,34.63,34.65,2400.0,25.874,25.8815,25.8666,25.8815,2400.0
2012-06-13 12:20:00,34.63,34.64,34.62,34.64,3200.0,25.8666,25.874,25.8591,25.874,3200.0
2012-06-13 12:25:00,34.65,34.65,34.63,34.63,2100.0,25.8815,25.8815,25.8666,25.8666,2100.0
2012-06-13 12:30:00,34.64,34.7,34.64,34.69,3400.0,25.874,25.9189,25.874,25.9114,3400.0
2012-06-13 12:35:00,34.7,34.71,34.68,34.71,2400.0,25.9189,25.9263,25.9039,25.9263,2400.0
2012-06-13 12:40:00,34.72,34.78,34.72,34.78,7000.0,25.9338,25.9786,25.9338,25.9786,7000.0
2012-06-13 12:45:00,34.78,34.81,34.75,34.76,5800.0,25.9786,26.001,25.9562,25.9637,5800.0
2012-06-13 12:50:00,34.76,34.77,34.76,34.77,3200.0,25.9637,25.9712,25.9637,25.9712,3200.0
2012-06-13 12:55:00,34.77,34.78,34.76,34.77,2700.0,25.9712,25.9786,25.9637,25.9712,2700.0
2012-06-13 13:00:00,34.77,34.81,34.77,34.79,2000.0,25.9712,26.001,25.9712,25.9861,2000.0
2012-06-13 13:05:00,34.78,34.83,34.77,34.83,5700.0,25.9786,26.016,25.9712,26.016,5700.0
2012-06-13 13:10:00,34.82,34.84,34.74,34.75,7100.0,26.0085,26.0234,25.9487,25.9562,7100.0
2012-06-13 13:15:00,34.75,34.77,34.73,34.77,4900.0,25.9562,25.9712,25.9413,25.9712,4900.0
2012-06-13 13:20:00,34.77,34.77,34.75,34.75,1400.0,25.9712,25.9712,25.9562,25.9562,1400.0
2012-06-13 13:25:00,34.76,34.78,34.74,34.77,5500.0,25.9637,25.9786,25.9487,25.9712,5500.0
2012-06-13 13:30:00,34.77,34.77,34.74,34.76,2600.0,25.9712,25.9712,25.9487,25.9637,2600.0
2012-06-13 13:35:00,34.76,34.76,34.75,34.76,2000.0,25.9637,25.9637,25.9562,25.9637,2000.0
2012-06-13 13:40:00,34.75,34.75,34.71,34.71,2900.0,25.9562,25.9562,25.9263,25.9263,2900.0
2012-06-13 13:45:00,34.7,34.72,34.68,34.7,4700.0,25.9189,25.9338,25.9039,25.9189,4700.0
2012-06-13 13:50:00,34.7,34.73,34.7,34.7,3800.0,25.9189,25.9413,25.9189,25.9189,3800.0
2012-06-13 13:55:00,34.69,34.69,34.63,34.64,3300.0,25.9114,25.9114,25.8666,25.874,3300.0
2012-06-13 14:00:00,34.63,34.68,34.63,34.66,3700.0,25.8666,25.9039,25.8666,25.889,3700.0
2012-06-13 14:05:00,34.66,34.66,34.63,34.64,2600.0,25.889,25.889,25.8666,25.874,2600.0
2012-06-13 14:10:00,34.64,34.64,34.58,34.6,5600.0,25.874,25.874,25.8292,25.8442,5600.0
2012-06-13 14:15:00,34.61,34.65,34.61,34.63,6300.0,25.8516,25.8815,25.8516,25.8666,6300.0
2012-06-13 14:20:00,34.63,34.66,34.62,34.66,2300.0,25.8666,25.889,25.8591,25.889,2300.0
2012-06-13 14:25:00,34.65,34.65,34.62,34.65,3900.0,25.8815,25.8815,25.8591,25.8815,3900.0
2012-06-13 14:30:00,34.65,34.65,34.6,34.62,6800.0,25.8815,25.8815,25.8442,25.8591,6800.0
2012-06-13 14:35:00,34.6,34.61,34.6,34.61,3000.0,25.8442,25.8516,25.8442,25.8516,3000.0
2012-06-13 14:40:00,34.61,34.62,34.53,34.54,6600.0,25.8516,25.8591,25.7919,25.7994,6600.0
2012-06-13 14:45:00,34.53,34.56,34.52,34.56,4900.0,25.7919,25.8143,25.7844,25.8143,4900.0
2012-06-13 14:50:00,34.57,34.61,34.57,34.61,3200.0,25.8218,25.8516,25.8218,25.8516,3200.0
2012-06-13 14:55:00,34.6,34.61,34.55,34.57,7500.0,25.8442,25.8516,25.8068,25.8218,7500.0
2012-06-13 15:00:00,34.56,34.57,34.46,34.46,13000.0,25.8143,25.8218,25.7396,25.7396,13000.0
2012-06-13 15:05:00,34.47,34.49,34.46,34.49,4100.0,25.7471,25.762,25.7396,25.762,4100.0
2012-06-13 15:10:00,34.49,34.49,34.46,34.48,6300.0,25.762,25.762,25.7396,25.7545,6300.0
2012-06-13 15:15:00,34.47,34.49,34.41,34.42,5300.0,25.7471,25.762,25.7023,25.7097,5300.0
2012-06-13 15:20:00,34.41,34.43,34.37,34.42,6300.0,25.7023,25.7172,25.6724,25.7097,6300.0
2012-06-13 15:25:00,34.42,34.43,34.35,34.37,9200.0,25.7097,25.7172,25.6574,25.6724,9200.0
2012-06-13 15:30:00,34.35,34.39,34.34,34.37,8900.0,25.6574,25.6873,25.65,25.6724,8900.0
2012-06-13 15:35:00,34.36,34.4,34.36,34.36,7900.0,25.6649,25.6948,25.6649,25.6649,7900.0
2012-06-13 15:40:00,34.37,34.4,34.34,34.35,12100.0,25.6724,25.6948,25.65,25.6574,12100.0
2012-06-13 15:45:00,34.36,34.41,34.29,34.29,42300.0,25.6649,25.7023,25.6126,25.6126,42300.0
2012-06-13 15:50:00,34.3,34.38,34.29,34.36,25100.0,25.6201,25.6798,25.6126,25.6649,25100.0
2012-06-13 15:55:00,34.37,34.43,34.37,34.4,45600.0,25.6724,25.7172,25.6724,25.6948,45600.0
2012-06-14 09:30:00,34.41,34.61,34.41,34.54,9800.0,25.7023,25.8516,25.7023,25.7994,9800.0
2012-06-14 09:35:00,34.53,34.57,34.49,34.49,1400.0,25.7919,25.8218,25.762,25.762,1400.0
2012-06-14 09:40:00,34.48,34.56,34.47,34.51,6000.0,25.7545,25.8143,25.7471,25.7769,6000.0
2012-06-14 09:45:00,34.52,34.52,34.35,34.35,32400.0,25.7844,25.7844,25.6574,25.6574,32400.0
2012-06-14 09:50:00,34.37,34.47,34.35,34.47,9400.0,25.6724,25.7471,25.6574,25.7471,9400.0
2012-06-14 09:55:00,34.45,34.49,34.44,34.47,12300.0,25.7321,25.762,25.7247,25.7471,12300.0
2012-06-14 10:00:00,34.47,34.5,34.42,34.44,14300.0,25.7471,25.7695,25.7097,25.7247,14300.0
2012-06-14 10:05:00,34.42,34.48,34.41,34.43,8000.0,25.7097,25.7545,25.7023,25.7172,8000.0
2012-06-14 10:10:00,34.43,34.45,34.39,34.41,8400.0,25.7172,25.7321,25.6873,25.7023,8400.0
2012-06-14 10:15:00,34.41,34.47,34.39,34.43,7600.0,25.7023,25.7471,25.6873,25.7172,7600.0
2012-06-14 10:20:00,34.42,34.43,34.35,34.37,5800.0,25.7097,25.7172,25.6574,25.6724,5800.0
2012-06-14 10:25:00,34.38,34.41,34.38,34.38,5000.0,25.6798,25.7023,25.6798,25.6798,5000.0
2012-06-14 10:30:00,34.38,34.41,34.37,34.41,5600.0,25.6798,25.7023,25.6724,25.7023,5600.0
2012-06-14 10:35:00,34.42,34.47,34.42,34.47,11600.0,25.7097,25.7471,25.7097,25.7471,11600.0
2012-06-14 10:40:00,34.45,34.47,34.44,34.45,6000.0,25.7321,25.7471,25.7247,25.7321,6000.0
2012-06-14 10:45:00,34.44,34.46,34.41,34.46,14400.0,25.7247,25.7396,25.7023,25.7396,14400.0
2012-06-14 10:50:00,34.43,34.44,34.41,34.44,3900.0,25.7172,25.7247,25.7023,25.7247,3900.0
2012-06-14 10:55:00,34.43,34.48,34.43,34.46,4500.0,25.7172,25.7545,25.7172,25.7396,4500.0
2012-06-14 11:00:00,34.47,34.49,34.46,34.49,10100.0,25.7471,25.762,25.7396,25.762,10100.0
2012-06-14 11:05:00,34.46,34.49,34.46,34.46,5900.0,25.7396,25.762,25.7396,25.7396,5900.0
2012-06-14 11:10:00,34.46,34.48,34.43,34.46,4100.0,25.7396,25.7545,25.7172,25.7396,4100.0
2012-06-14 11:15:00,34.47,34.48,34.43,34.46,11400.0,25.7471,25.7545,25.7172,25.7396,11400.0
2012-06-14 11:20:00,34.46,34.49,34.45,34.47,9400.0,25.7396,25.762,25.7321,25.7471,9400.0
2012-06-14 11:25:00,34.47,34.48,34.46,34.47,11700.0,25.7471,25.7545,25.7396,25.7471,11700.0
2012-06-14 11:30:00,34.47,34.48,34.44,34.45,8800.0,25.7471,25.7545,25.7247,25.7321,8800.0
2012-06-14 11:35:00,34.44,34.49,34.44,34.47,7900.0,25.7247,25.762,25.7247,25.7471,7900.0
2012-06-14 11:40:00,34.47,34.47,34.43,34.43,4200.0,25.7471,25.7471,25.7172,25.7172,4200.0
2012-06-14 11:45:00,34.43,34.47,34.43,34.47,5400.0,25.7172,25.7471,25.7172,25.7471,5400.0
2012-06-14 11:50:00,34.46,34.47,34.44,34.44,4400.0,25.7396,25.7471,25.7247,25.7247,4400.0
2012-06-14 11:55:00,34.44,34.44,34.39,34.41,8800.0,25.7247,25.7247,25.6873,25.7023,8800.0
2012-06-14 12:00:00,34.42,34.47,34.41,34.45,4200.0,25.7097,25.7471,25.7023,25.7321,4200.0
2012-06-14 12:05:00,34.45,34.45,34.42,34.42,7100.0,25.7321,25.7321,25.7097,25.7097,7100.0
2012-06-14 12:10:00,34.42,34.43,34.37,34.38,9900.0,25.7097,25.7172,25.6724,25.6798,9900.0
2012-06-14 12:15:00,34.37,34.38,34.36,34.37,6600.0,25.6724,25.6798,25.6649,25.6724,6600.0
2012-06-14 12:20:00,34.37,34.38,34.34,34.36,5900.0,25.6724,25.6798,25.65,25.6649,5900.0
2012-06-14 12:25:00,34.36,34.36,34.28,34.28,6600.0,25.6649,25.6649,25.6051,25.6051,6600.0
2012-06-14 12:30:00,34.28,34.29,34.25,34.27,3700.0,25.6051,25.6126,25.5827,25.5977,3700.0
2012-06-14 12:35:00,34.27,34.3,34.26,34.28,10000.0,25.5977,25.6201,25.5902,25.6051,10000.0
2012-06-14 12:40:00,34.28,34.3,34.27,34.27,6500.0,25.6051,25.6201,25.5977,25.5977,6500.0
2012-06-14 12:45:00,34.28,34.29,34.27,34.29,6600.0,25.6051,25.6126,25.5977,25.6126,6600.0
2012-06-14 12:50:00,34.29,34.3,34.26,34.27,7100.0,25.6126,25.6201,25.5902,25.5977,7100.0
2012-06-14 12:55:00,34.28,34.3,34.27,34.28,5700.0,25.6051,25.6201,25.5977,25.6051,5700.0
2012-06-14 13:00:00,34.27,34.32,34.27,34.32,6900.0,25.5977,25.635,25.5977,25.635,6900.0
2012-06-14 13:05:00,34.31,34.32,34.31,34.31,2100.0,25.6276,25.635,25.6276,25.6276,2100.0
2012-06-14 13:10:00,34.31,34.32,34.31,34.31,3600.0,25.6276,25.635,25.6276,25.6276,3600.0
2012-06-14 13:15:00,34.31,34.32,34.27,34.27,7000.0,25.6276,25.635,25.5977,25.5977,7000.0
2012-06-14 13:20:00,34.27,34.28,34.21,34.24,10300.0,25.5977,25.6051,25.5529,25.5753,10300.0
2012-06-14 13:25:00,34.24,34.26,34.23,34.26,2200.0,25.5753,25.5902,25.5678,25.5902,2200.0
2012-06-14 13:30:00,34.25,34.29,34.24,34.28,7600.0,25.5827,25.6126,25.5753,25.6051,7600.0
2012-06-14 13:35:00,34.27,34.3,34.26,34.3,1600.0,25.5977,25.6201,25.5902,25.6201,1600.0
2012-06-14 13:40:00,34.3,34.3,34.26,34.28,4900.0,25.6201,25.6201,25.5902,25.6051,4900.0
2012-06-14 13:45:00,34.29,34.29,34.26,34.26,1700.0,25.6126,25.6126,25.5902,25.5902,1700.0
2012-06-14 13:50:00,34.26,34.29,34.25,34.29,5800.0,25.5902,25.6126,25.5827,25.6126,5800.0
2012-06-14 13:55:00,34.28,34.28,34.27,34.27,4200.0,25.6051,25.6051,25.5977,25.5977,4200.0
2012-06-14 14:00:00,34.28,34.29,34.26,34.27,5000.0,25.6051,25.6126,25.5902,25.5977,5000.0
2012-06-14 14:05:00,34.27,34.3,34.27,34.28,6800.0,25.5977,25.6201,25.5977,25.6051,6800.0
2012-06-14 14:10:00,34.28,34.29,34.27,34.29,4600.0,25.6051,25.6126,25.5977,25.6126,4600.0
2012-06-14 14:15:00,34.3,34.32,34.28,34.28,5700.0,25.6201,25.635,25.6051,25.6051,5700.0
2012-06-14 14:20:00,34.28,34.29,34.27,34.27,4000.0,25.6051,25.6126,25.5977,25.5977,4000.0
2012-06-14 14:25:00,34.28,34.29,34.25,34.28,6000.0,25.6051,25.6126,25.5827,25.6051,6000.0
2012-06-14 14:30:00,34.29,34.29,34.25,34.25,6800.0,25.6126,25.6126,25.5827,25.5827,6800.0
2012-06-14 14:35:00,34.25,34.27,34.25,34.25,4900.0,25.5827,25.5977,25.5827,25.5827,4900.0
2012-06-14 14:40:00,34.26,34.28,34.26,34.28,2900.0,25.5902,25.6051,25.5902,25.6051,2900.0
2012-06-14 14:45:00,34.27,34.28,34.24,34.24,8200.0,25.5977,25.6051,25.5753,25.5753,8200.0
2012-06-14 14:50:00,34.23,34.25,34.21,34.21,4500.0,25.5678,25.5827,25.5529,25.5529,4500.0
2012-06-14 14:55:00,34.2,34.24,34.18,34.22,12700.0,25.5454,25.5753,25.5305,25.5603,12700.0
2012-06-14 15:00:00,34.22,34.27,34.21,34.27,9200.0,25.5603,25.5977,25.5529,25.5977,9200.0
2012-06-14 15:05:00,34.27,34.5,34.26,34.35,32700.0,25.5977,25.7695,25.5902,25.6574,32700.0
2012-06-14 15:10:00,34.36,34.5,34.36,34.48,16000.0,25.6649,25.7695,25.6649,25.7545,16000.0
2012-06-14 15:15:00,34.47,34.49,34.35,34.36,13000.0,25.7471,25.762,25.6574,25.6649,13000.0
2012-06-14 15:20:00,34.35,34.4,34.29,34.31,13400.0,25.6574,25.6948,25.6126,25.6276,13400.0
2012-06-14 15:25:00,34.3,34.35,34.27,34.33,7700.0,25.6201,25.6574,25.5977,25.6425,7700.0
2012-06-14 15:30:00,34.34,34.39,34.33,34.39,15000.0,25.65,25.6873,25.6425,25.6873,15000.0
2012-06-14 15:35:00,34.41,34.5,34.41,34.49,9000.0,25.7023,25.7695,25.7023,25.762,9000.0
2012-06-14 15:40:00,34.49,34.52,34.47,34.47,19000.0,25.762,25.7844,25.7471,25.7471,19000.0
2012-06-14 15:45:00,34.47,34.59,34.46,34.56,24800.0,25.7471,25.8367,25.7396,25.8143,24800.0
2012-06-14 15:50:00,34.57,34.57,34.51,34.51,26000.0,25.8218,25.8218,25.7769,25.7769,26000.0
2012-06-14 15:55:00,34.52,34.55,34.5,34.54,43100.0,25.7844,25.8068,25.7695,25.7994,43100.0
2012-06-15 09:30:00,34.6,34.68,34.45,34.45,151000.0,25.8442,25.9039,25.7321,25.7321,151000.0
2012-06-15 09:35:00,34.5,34.54,34.44,34.46,8000.0,25.7695,25.7994,25.7247,25.7396,8000.0
2012-06-15 09:40:00,34.46,34.61,34.46,34.58,8300.0,25.7396,25.8516,25.7396,25.8292,8300.0
2012-06-15 09:45:00,34.59,34.59,34.44,34.45,5800.0,25.8367,25.8367,25.7247,25.7321,5800.0
2012-06-15 09:50:00,34.45,34.46,34.41,34.41,9600.0,25.7321,25.7396,25.7023,25.7023,9600.0
2012-06-15 09:55:00,34.42,34.47,34.39,34.42,3700.0,25.7097,25.7471,25.6873,25.7097,3700.0
2012-06-15 10:00:00,34.44,34.52,34.43,34.47,9200.0,25.7247,25.7844,25.7172,25.7471,9200.0
2012-06-15 10:05:00,34.47,34.48,34.41,34.42,11000.0,25.7471,25.7545,25.7023,25.7097,11000.0
2012-06-15 10:10:00,34.42,34.47,34.4,34.41,6300.0,25.7097,25.7471,25.6948,25.7023,6300.0
2012-06-15 10:15:00,34.41,34.42,34.38,34.41,6000.0,25.7023,25.7097,25.6798,25.7023,6000.0
2012-06-15 10:20:00,34.41,34.41,34.34,34.36,41600.0,25.7023,25.7023,25.65,25.6649,41600.0
2012-06-15 10:25:00,34.35,34.4,34.35,34.4,5100.0,25.6574,25.6948,25.6574,25.6948,5100.0
2012-06-15 10:30:00,34.4,34.4,34.37,34.4,5100.0,25.6948,25.6948,25.6724,25.6948,5100.0
2012-06-15 10:35:00,34.38,34.38,34.33,34.34,5800.0,25.6798,25.6798,25.6425,25.65,5800.0
2012-06-15 10:40:00,34.33,34.34,34.3,34.33,6900.0,25.6425,25.65,25.6201,25.6425,6900.0
2012-06-15 10:45:00,34.32,34.38,34.31,34.38,3700.0,25.635,25.6798,25.6276,25.6798,3700.0
2012-06-15 10:50:00,34.37,34.38,34.32,34.33,5600.0,25.6724,25.6798,25.635,25.6425,5600.0
2012-06-15 10:55:00,34.33,34.36,34.31,34.36,10000.0,25.6425,25.6649,25.6276,25.6649,10000.0
2012-06-15 11:00:00,34.34,34.36,34.33,34.34,4400.0,25.65,25.6649,25.6425,25.65,4400.0
2012-06-15 11:05:00,34.33,34.36,34.32,34.35,7300.0,25.6425,25.6649,25.635,25.6574,7300.0
2012-06-15 11:10:00,34.38,34.38,34.35,34.35,3400.0,25.6798,25.6798,25.6574,25.6574,3400.0
2012-06-15 11:15:00,34.35,34.35,34.33,34.33,6800.0,25.6574,25.6574,25.6425,25.6425,6800.0
2012-06-15 11:20:00,34.34,34.39,34.34,34.38,4500.0,25.65,25.6873,25.65,25.6798,4500.0
2012-06-15 11:25:00,34.39,34.39,34.33,34.35,8800.0,25.6873,25.6873,25.6425,25.6574,8800.0
2012-06-15 11:30:00,34.34,34.35,34.33,34.33,2800.0,25.65,25.6574,25.6425,25.6425,2800.0
2012-06-15 11:35:00,34.33,34.33,34.3,34.3,5200.0,25.6425,25.6425,25.6201,25.6201,5200.0
2012-06-15 11:40:00,34.31,34.33,34.31,34.32,4000.0,25.6276,25.6425,25.6276,25.635,4000.0
2012-06-15 11:45:00,34.32,34.32,34.25,34.26,8300.0,25.635,25.635,25.5827,25.5902,8300.0
2012-06-15 11:50:00,34.26,34.27,34.25,34.25,5300.0,25.5902,25.5977,25.5827,25.5827,5300.0
2012-06-15 11:55:00,34.25,34.25,34.23,34.24,6500.0,25.5827,25.5827,25.5678,25.5753,6500.0
2012-06-15 12:00:00,34.24,34.25,34.23,34.24,4900.0,25.5753,25.5827,25.5678,25.5753,4900.0
2012-06-15 12:05:00,34.23,34.24,34.22,34.22,5500.0,25.5678,25.5753,25.5603,25.5603,5500.0
2012-06-15 12:10:00,34.22,34.23,34.2,34.22,5600.0,25.5603,25.5678,25.5454,25.5603,5600.0
2012-06-15 12:15:00,34.22,34.23,34.2,34.21,3900.0,25.5603,25.5678,25.5454,25.5529,3900.0
2012-06-15 12:20:00,34.2,34.2,34.19,34.19,4000.0,25.5454,25.5454,25.5379,25.5379,4000.0
2012-06-15 12:25:00,34.2,34.22,34.2,34.21,3700.0,25.5454,25.5603,25.5454,25.5529,3700.0
2012-06-15 12:30:00,34.2,34.2,34.18,34.19,7100.0,25.5454,25.5454,25.5305,25.5379,7100.0
2012-06-15 12:35:00,34.18,34.18,34.14,34.15,9700.0,25.5305,25.5305,25.5006,25.508,9700.0
2012-06-15 12:40:00,34.14,34.15,34.13,34.15,6900.0,25.5006,25.508,25.4931,25.508,6900.0
2012-06-15 12:45:00,34.15,34.17,34.15,34.16,8900.0,25.508,25.523,25.508,25.5155,8900.0
2012-06-15 12:50:00,34.15,34.15,34.12,34.13,4000.0,25.508,25.508,25.4856,25.4931,4000.0
2012-06-15 12:55:00,34.12,34.14,34.11,34.14,7200.0,25.4856,25.5006,25.4782,25.5006,7200.0
2012-06-15 13:00:00,34.15,34.19,34.14,34.19,4900.0,25.508,25.5379,25.5006,25.5379,4900.0
2012-06-15 13:05:00,34.2,34.23,34.19,34.19,5100.0,25.5454,25.5678,25.5379,25.5379,5100.0
2012-06-15 13:10:00,34.19,34.19,34.17,34.17,5900.0,25.5379,25.5379,25.523,25.523,5900.0
2012-06-15 13:15:00,34.17,34.2,34.17,34.17,12500.0,25.523,25.5454,25.523,25.523,12500.0
2012-06-15 13:20:00,34.17,34.19,34.15,34.18,6000.0,25.523,25.5379,25.508,25.5305,6000.0
2012-06-15 13:25:00,34.19,34.22,34.18,34.21,5400.0,25.5379,25.5603,25.5305,25.5529,5400.0
2012-06-15 13:30:00,34.22,34.22,34.19,34.21,9000.0,25.5603,25.5603,25.5379,25.5529,9000.0
2012-06-15 13:35:00,34.2,34.22,34.17,34.19,8500.0,25.5454,25.5603,25.523,25.5379,8500.0
2012-06-15 13:40:00,34.2,34.2,34.17,34.17,6100.0,25.5454,25.5454,25.523,25.523,6100.0
2012-06-15 13:45:00,34.18,34.18,34.16,34.16,8900.0,25.5305,25.5305,25.5155,25.5155,8900.0
2012-06-15 13:50:00,34.16,34.17,34.12,34.12,7400.0,25.5155,25.523,25.4856,25.4856,7400.0
2012-06-15 13:55:00,34.13,34.18,34.12,34.16,9000.0,25.4931,25.5305,25.4856,25.5155,9000.0
2012-06-15 14:00:00,34.16,34.16,34.14,34.14,6900.0,25.5155,25.5155,25.5006,25.5006,6900.0
2012-06-15 14:05:00,34.14,34.15,34.11,34.12,7600.0,25.5006,25.508,25.4782,25.4856,7600.0
2012-06-15 14:10:00,34.12,34.12,34.1,34.11,5100.0,25.4856,25.4856,25.4707,25.4782,5100.0
2012-06-15 14:15:00,34.1,34.1,34.09,34.09,2900.0,25.4707,25.4707,25.4632,25.4632,2900.0
2012-06-15 14:20:00,34.09,34.14,34.09,34.14,11700.0,25.4632,25.5006,25.4632,25.5006,11700.0
2012-06-15 14:25:00,34.12,34.15,34.12,34.15,4400.0,25.4856,25.508,25.4856,25.508,4400.0
2012-06-15 14:30:00,34.15,34.15,34.13,34.13,9500.0,25.508,25.508,25.4931,25.4931,9500.0
2012-06-15 14:35:00,34.13,34.18,34.13,34.17,14900.0,25.4931,25.5305,25.4931,25.523,14900.0
2012-06-15 14:40:00,34.18,34.18,34.15,34.16,5600.0,25.5305,25.5305,25.508,25.5155,5600.0
2012-06-15 14:45:00,34.15,34.15,34.12,34.13,12000.0,25.508,25.508,25.4856,25.4931,12000.0
2012-06-15 14:50:00,34.13,34.13,34.1,34.1,9300.0,25.4931,25.4931,25.4707,25.4707,9300.0
2012-06-15 14:55:00,34.1,34.15,34.1,34.13,7600.0,25.4707,25.508,25.4707,25.4931,7600.0
2012-06-15 15:00:00,34.13,34.16,34.12,34.13,9000.0,25.4931,25.5155,25.4856,25.4931,9000.0
2012-06-15 15:05:00,34.14,34.16,34.12,34.13,9000.0,25.5006,25.5155,25.4856,25.4931,9000.0
2012-06-15 15:10:00,34.13,34.14,34.11,34.13,9500.0,25.4931,25.5006,25.4782,25.4931,9500.0
2012-06-15 15:15:00,34.12,34.13,34.11,34.13,7500.0,25.4856,25.4931,25.4782,25.4931,7500.0
2012-06-15 15:20:00,34.12,34.13,34.11,34.11,10100.0,25.4856,25.4931,25.4782,25.4782,10100.0
2012-06-15 15:25:00,34.11,34.13,34.11,34.13,21000.0,25.4782,25.4931,25.4782,25.4931,21000.0
2012-06-15 15:30:00,34.12,34.15,34.12,34.15,10300.0,25.4856,25.508,25.4856,25.508,10300.0
2012-06-15 15:35:00,34.15,34.17,34.14,34.17,14100.0,25.508,25.523,25.5006,25.523,14100.0
2012-06-15 15:40:00,34.16,34.18,34.12,34.12,25900.0,25.5155,25.5305,25.4856,25.4856,25900.0
2012-06-15 15:45:00,34.12,34.12,34.08,34.09,46200.0,25.4856,25.4856,25.4558,25.4632,46200.0
2012-06-15 15:50:00,34.08,34.09,34.05,34.06,32800.0,25.4558,25.4632,25.4334,25.4408,32800.0
2012-06-15 15:55:00,34.07,34.1,34.06,34.09,83400.0,25.4483,25.4707,25.4408,25.4632,83400.0
2012-06-18 09:30:00,33.81,34.02,33.81,33.92,21300.0,25.2541,25.4109,25.2541,25.3363,21300.0
2012-06-18 09:35:00,33.94,34.02,33.94,34.02,5400.0,25.3512,25.4109,25.3512,25.4109,5400.0
2012-06-18 09:40:00,34.04,34.13,34.03,34.13,6500.0,25.4259,25.4931,25.4184,25.4931,6500.0
2012-06-18 09:45:00,34.13,34.16,34.11,34.13,5700.0,25.4931,25.5155,25.4782,25.4931,5700.0
2012-06-18 09:50:00,34.1,34.17,34.1,34.17,10800.0,25.4707,25.523,25.4707,25.523,10800.0
2012-06-18 09:55:00,34.18,34.2,34.16,34.2,8800.0,25.5305,25.5454,25.5155,25.5454,8800.0
2012-06-18 10:00:00,34.2,34.27,34.17,34.25,7900.0,25.5454,25.5977,25.523,25.5827,7900.0
2012-06-18 10:05:00,34.24,34.28,34.24,34.28,5700.0,25.5753,25.6051,25.5753,25.6051,5700.0
2012-06-18 10:10:00,34.29,34.37,34.28,34.36,8500.0,25.6126,25.6724,25.6051,25.6649,8500.0
2012-06-18 10:15:00,34.35,34.43,34.34,34.43,12600.0,25.6574,25.7172,25.65,25.7172,12600.0
2012-06-18 10:20:00,34.44,34.47,34.43,34.43,5800.0,25.7247,25.7471,25.7172,25.7172,5800.0
2012-06-18 10:25:00,34.43,34.51,34.42,34.51,7300.0,25.7172,25.7769,25.7097,25.7769,7300.0
2012-06-18 10:30:00,34.51,34.53,34.49,34.52,4800.0,25.7769,25.7919,25.762,25.7844,4800.0
2012-06-18 10:35:00,34.52,34.55,34.52,34.54,4700.0,25.7844,25.8068,25.7844,25.7994,4700.0
2012-06-18 10:40:00,34.56,34.57,34.55,34.55,2000.0,25.8143,25.8218,25.8068,25.8068,2000.0
2012-06-18 10:45:00,34.56,34.6,34.55,34.6,6900.0,25.8143,25.8442,25.8068,25.8442,6900.0
2012-06-18 10:50:00,34.6,34.6,34.53,34.54,6000.0,25.8442,25.8442,25.7919,25.7994,6000.0
2012-06-18 10:55:00,34.53,34.56,34.49,34.51,5400.0,25.7919,25.8143,25.762,25.7769,5400.0
2012-06-18 11:00:00,34.49,34.52,34.49,34.51,3400.0,25.762,25.7844,25.762,25.7769,3400.0
2012-06-18 11:05:00,34.49,34.49,34.45,34.46,4000.0,25.762,25.762,25.7321,25.7396,4000.0
2012-06-18 11:10:00,34.48,34.49,34.46,34.49,1700.0,25.7545,25.762,25.7396,25.762,1700.0
2012-06-18 11:15:00,34.48,34.49,34.43,34.45,11000.0,25.7545,25.762,25.7172,25.7321,11000.0
2012-06-18 11:20:00,34.44,34.45,34.43,34.44,1600.0,25.7247,25.7321,25.7172,25.7247,1600.0
2012-06-18 11:25:00,34.43,34.45,34.41,34.44,6800.0,25.7172,25.7321,25.7023,25.7247,6800.0
2012-06-18 11:30:00,34.45,34.49,34.45,34.49,4900.0,25.7321,25.762,25.7321,25.762,4900.0
2012-06-18 11:35:00,34.49,34.5,34.44,34.44,4500.0,25.762,25.7695,25.7247,25.7247,4500.0
2012-06-18 11:40:00,34.42,34.47,34.42,34.45,4200.0,25.7097,25.7471,25.7097,25.7321,4200.0
2012-06-18 11:45:00,34.45,34.49,34.39,34.4,11300.0,25.7321,25.762,25.6873,25.6948,11300.0
2012-06-18 11:50:00,34.4,34.42,34.34,34.42,7600.0,25.6948,25.7097,25.65,25.7097,7600.0
2012-06-18 11:55:00,34.4,34.41,34.37,34.41,3900.0,25.6948,25.7023,25.6724,25.7023,3900.0
2012-06-18 12:00:00,34.41,34.41,34.37,34.39,4000.0,25.7023,25.7023,25.6724,25.6873,4000.0
2012-06-18 12:05:00,34.38,34.4,34.37,34.4,3900.0,25.6798,25.6948,25.6724,25.6948,3900.0
2012-06-18 12:10:00,34.41,34.41,34.37,34.38,2900.0,25.7023,25.7023,25.6724,25.6798,2900.0
2012-06-18 12:15:00,34.38,34.39,34.37,34.37,2600.0,25.6798,25.6873,25.6724,25.6724,2600.0
2012-06-18 12:20:00,34.36,34.38,34.36,34.36,3800.0,25.6649,25.6798,25.6649,25.6649,3800.0
2012-06-18 12:25:00,34.37,34.41,34.36,34.38,4900.0,25.6724,25.7023,25.6649,25.6798,4900.0
2012-06-18 12:30:00,34.38,34.41,34.34,34.34,7800.0,25.6798,25.7023,25.65,25.65,7800.0
2012-06-18 12:35:00,34.34,34.35,34.32,34.35,3000.0,25.65,25.6574,25.635,25.6574,3000.0
2012-06-18 12:40:00,34.35,34.37,34.34,34.37,4200.0,25.6574,25.6724,25.65,25.6724,4200.0
2012-06-18 12:45:00,34.36,34.37,34.36,34.37,1400.0,25.6649,25.6724,25.6649,25.6724,1400.0
2012-06-18 12:50:00,34.38,34.39,34.34,34.34,11600.0,25.6798,25.6873,25.65,25.65,11600.0
2012-06-18 12:55:00,34.34,34.35,34.31,34.32,21100.0,25.65,25.6574,25.6276,25.635,21100.0
2012-06-18 13:00:00,34.32,34.37,34.32,34.37,10300.0,25.635,25.6724,25.635,25.6724,10300.0
2012-06-18 13:05:00,34.37,34.4,34.37,34.39,7600.0,25.6724,25.6948,25.6724,25.6873,7600.0
2012-06-18 13:10:00,34.4,34.41,34.4,34.41,2600.0,25.6948,25.7023,25.6948,25.7023,2600.0
2012-06-18 13:15:00,34.41,34.43,34.41,34.43,2100.0,25.7023,25.7172,25.7023,25.7172,2100.0
2012-06-18 13:20:00,34.43,34.46,34.43,34.45,2100.0,25.7172,25.7396,25.7172,25.7321,2100.0
2012-06-18 13:25:00,34.46,34.49,34.44,34.46,9100.0,25.7396,25.762,25.7247,25.7396,9100.0
2012-06-18 13:30:00,34.47,34.49,34.47,34.49,3000.0,25.7471,25.762,25.7471,25.762,3000.0
2012-06-18 13:35:00,34.49,34.51,34.48,34.48,4200.0,25.762,25.7769,25.7545,25.7545,4200.0
2012-06-18 13:40:00,34.48,34.48,34.45,34.46,3900.0,25.7545,25.7545,25.7321,25.7396,3900.0
2012-06-18 13:45:00,34.48,34.48,34.45,34.45,2900.0,25.7545,25.7545,25.7321,25.7321,2900.0
2012-06-18 13:50:00,34.45,34.48,34.45,34.48,1200.0,25.7321,25.7545,25.7321,25.7545,1200.0
2012-06-18 13:55:00,34.48,34.53,34.48,34.53,12200.0,25.7545,25.7919,25.7545,25.7919,12200.0
2012-06-18 14:00:00,34.52,34.53,34.48,34.48,4500.0,25.7844,25.7919,25.7545,25.7545,4500.0
2012-06-18 14:05:00,34.48,34.53,34.48,34.53,14800.0,25.7545,25.7919,25.7545,25.7919,14800.0
2012-06-18 14:10:00,34.53,34.55,34.52,34.55,6700.0,25.7919,25.8068,25.7844,25.8068,6700.0
2012-06-18 14:15:00,34.56,34.6,34.56,34.6,6700.0,25.8143,25.8442,25.8143,25.8442,6700.0
2012-06-18 14:20:00,34.6,34.61,34.6,34.6,4200.0,25.8442,25.8516,25.8442,25.8442,4200.0
2012-06-18 14:25:00,34.59,34.59,34.54,34.55,4000.0,25.8367,25.8367,25.7994,25.8068,4000.0
2012-06-18 14:30:00,34.55,34.57,34.55,34.56,4900.0,25.8068,25.8218,25.8068,25.8143,4900.0
2012-06-18 14:35:00,34.55,34.58,34.55,34.58,3400.0,25.8068,25.8292,25.8068,25.8292,3400.0
2012-06-18 14:40:00,34.59,34.59,34.56,34.58,4500.0,25.8367,25.8367,25.8143,25.8292,4500.0
2012-06-18 14:45:00,34.57,34.58,34.55,34.56,5200.0,25.8218,25.8292,25.8068,25.8143,5200.0
2012-06-18 14:50:00,34.57,34.58,34.55,34.56,4700.0,25.8218,25.8292,25.8068,25.8143,4700.0
2012-06-18 14:55:00,34.57,34.6,34.57,34.59,3800.0,25.8218,25.8442,25.8218,25.8367,3800.0
2012-06-18 15:00:00,34.6,34.6,34.58,34.6,3100.0,25.8442,25.8442,25.8292,25.8442,3100.0
2012-06-18 15:05:00,34.61,34.62,34.59,34.59,5200.0,25.8516,25.8591,25.8367,25.8367,5200.0
2012-06-18 15:10:00,34.59,34.59,34.52,34.53,6700.0,25.8367,25.8367,25.7844,25.7919,6700.0
2012-06-18 15:15:00,34.53,34.55,34.51,34.55,13200.0,25.7919,25.8068,25.7769,25.8068,13200.0
2012-06-18 15:20:00,34.54,34.55,34.51,34.52,12200.0,25.7994,25.8068,25.7769,25.7844,12200.0
2012-06-18 15:25:00,34.52,34.56,34.5,34.55,29000.0,25.7844,25.8143,25.7695,25.8068,29000.0
2012-06-18 15:30:00,34.55,34.58,34.53,34.54,16400.0,25.8068,25.8292,25.7919,25.7994,16400.0
2012-06-18 15:35:00,34.54,34.59,34.52,34.59,17000.0,25.7994,25.8367,25.7844,25.8367,17000.0
2012-06-18 15:40:00,34.59,34.64,34.58,34.58,28200.0,25.8367,25.874,25.8292,25.8292,28200.0
2012-06-18 15:45:00,34.59,34.63,34.57,34.61,24800.0,25.8367,25.8666,25.8218,25.8516,24800.0
2012-06-18 15:50:00,34.61,34.63,34.54,34.54,26800.0,25.8516,25.8666,25.7994,25.7994,26800.0
2012-06-18 15:55:00,34.55,34.57,34.53,34.55,41500.0,25.8068,25.8218,25.7919,25.8068,41500.0
2012-06-19 09:30:00,34.57,34.71,34.55,34.62,13700.0,25.8218,25.9263,25.8068,25.8591,13700.0
2012-06-19 09:35:00,34.66,34.66,34.56,34.62,1600.0,25.889,25.889,25.8143,25.8591,1600.0
2012-06-19 09:40:00,34.63,34.69,34.63,34.66,3100.0,25.8666,25.9114,25.8666,25.889,3100.0
2012-06-19 09:45:00,34.68,34.72,34.64,34.67,4500.0,25.9039,25.9338,25.874,25.8965,4500.0
2012-06-19 09:50:00,34.69,34.74,34.68,34.73,2900.0,25.9114,25.9487,25.9039,25.9413,2900.0
2012-06-19 09:55:00,34.73,34.73,34.65,34.7,2800.0,25.9413,25.9413,25.8815,25.9189,2800.0
2012-06-19 10:00:00,34.71,34.73,34.69,34.72,7200.0,25.9263,25.9413,25.9114,25.9338,7200.0
2012-06-19 10:05:00,34.72,34.74,34.7,34.71,4800.0,25.9338,25.9487,25.9189,25.9263,4800.0
2012-06-19 10:10:00,34.69,34.72,34.68,34.69,3900.0,25.9114,25.9338,25.9039,25.9114,3900.0
2012-06-19 10:15:00,34.69,34.72,34.68,34.7,5000.0,25.9114,25.9338,25.9039,25.9189,5000.0
2012-06-19 10:20:00,34.68,34.74,34.68,34.7,4600.0,25.9039,25.9487,25.9039,25.9189,4600.0
2012-06-19 10:25:00,34.69,34.72,34.68,34.72,4800.0,25.9114,25.9338,25.9039,25.9338,4800.0
2012-06-19 10:30:00,34.72,34.76,34.69,34.72,7600.0,25.9338,25.9637,25.9114,25.9338,7600.0
2012-06-19 10:35:00,34.71,34.75,34.69,34.71,10000.0,25.9263,25.9562,25.9114,25.9263,10000.0
2012-06-19 10:40:00,34.71,34.71,34.61,34.63,9400.0,25.9263,25.9263,25.8516,25.8666,9400.0
2012-06-19 10:45:00,34.63,34.68,34.63,34.67,4400.0,25.8666,25.9039,25.8666,25.8965,4400.0
2012-06-19 10:50:00,34.67,34.73,34.67,34.73,5600.0,25.8965,25.9413,25.8965,25.9413,5600.0
2012-06-19 10:55:00,34.73,34.74,34.68,34.73,4500.0,25.9413,25.9487,25.9039,25.9413,4500.0
2012-06-19 11:00:00,34.71,34.74,34.7,34.72,3100.0,25.9263,25.9487,25.9189,25.9338,3100.0
2012-06-19 11:05:00,34.72,34.75,34.7,34.75,3500.0,25.9338,25.9562,25.9189,25.9562,3500.0
2012-06-19 11:10:00,34.74,34.77,34.72,34.72,2700.0,25.9487,25.9712,25.9338,25.9338,2700.0
2012-06-19 11:15:00,34.71,34.73,34.69,34.73,5000.0,25.9263,25.9413,25.9114,25.9413,5000.0
2012-06-19 11:20:00,34.72,34.75,34.72,34.74,4000.0,25.9338,25.9562,25.9338,25.9487,4000.0
2012-06-19 11:25:00,34.73,34.77,34.73,34.77,4100.0,25.9413,25.9712,25.9413,25.9712,4100.0
2012-06-19 11:30:00,34.76,34.79,34.75,34.77,4500.0,25.9637,25.9861,25.9562,25.9712,4500.0
2012-06-19 11:35:00,34.77,34.8,34.75,34.8,3800.0,25.9712,25.9936,25.9562,25.9936,3800.0
2012-06-19 11:40:00,34.8,34.86,34.78,34.85,7300.0,25.9936,26.0384,25.9786,26.0309,7300.0
2012-06-19 11:45:00,34.84,34.85,34.83,34.84,1700.0,26.0234,26.0309,26.016,26.0234,1700.0
2012-06-19 11:50:00,34.85,34.9,34.85,34.89,13100.0,26.0309,26.0683,26.0309,26.0608,13100.0
2012-06-19 11:55:00,34.89,34.92,34.89,34.92,7500.0,26.0608,26.0832,26.0608,26.0832,7500.0
2012-06-19 12:00:00,34.91,34.94,34.9,34.92,5900.0,26.0757,26.0981,26.0683,26.0832,5900.0
2012-06-19 12:05:00,34.92,34.93,34.89,34.9,3200.0,26.0832,26.0907,26.0608,26.0683,3200.0
2012-06-19 12:10:00,34.89,34.91,34.89,34.89,2000.0,26.0608,26.0757,26.0608,26.0608,2000.0
2012-06-19 12:15:00,34.89,34.89,34.87,34.89,3000.0,26.0608,26.0608,26.0458,26.0608,3000.0
2012-06-19 12:20:00,34.88,34.89,34.86,34.86,1900.0,26.0533,26.0608,26.0384,26.0384,1900.0
2012-06-19 12:25:00,34.87,34.88,34.86,34.87,3300.0,26.0458,26.0533,26.0384,26.0458,3300.0
2012-06-19 12:30:00,34.85,34.86,34.84,34.85,6200.0,26.0309,26.0384,26.0234,26.0309,6200.0
2012-06-19 12:35:00,34.84,34.86,34.81,34.82,3000.0,26.0234,26.0384,26.001,26.0085,3000.0
2012-06-19 12:40:00,34.81,34.81,34.78,34.78,3100.0,26.001,26.001,25.9786,25.9786,3100.0
2012-06-19 12:45:00,34.78,34.78,34.76,34.76,8200.0,25.9786,25.9786,25.9637,25.9637,8200.0
2012-06-19 12:50:00,34.76,34.78,34.76,34.78,1900.0,25.9637,25.9786,25.9637,25.9786,1900.0
2012-06-19 12:55:00,34.78,34.79,34.77,34.77,2100.0,25.9786,25.9861,25.9712,25.9712,2100.0
2012-06-19 13:00:00,34.77,34.78,34.76,34.77,3300.0,25.9712,25.9786,25.9637,25.9712,3300.0
2012-06-19 13:05:00,34.77,34.79,34.77,34.78,2500.0,25.9712,25.9861,25.9712,25.9786,2500.0
2012-06-19 13:10:00,34.78,34.8,34.76,34.79,6000.0,25.9786,25.9936,25.9637,25.9861,6000.0
2012-06-19 13:15:00,34.8,34.82,34.79,34.8,3400.0,25.9936,26.0085,25.9861,25.9936,3400.0
2012-06-19 13:20:00,34.8,34.82,34.79,34.82,3800.0,25.9936,26.0085,25.9861,26.0085,3800.0
2012-06-19 13:25:00,34.82,34.83,34.81,34.82,3900.0,26.0085,26.016,26.001,26.0085,3900.0
2012-06-19 13:30:00,34.83,34.86,34.82,34.85,6200.0,26.016,26.0384,26.0085,26.0309,6200.0
2012-06-19 13:35:00,34.84,34.86,34.84,34.86,2700.0,26.0234,26.0384,26.0234,26.0384,2700.0
2012-06-19 13:40:00,34.86,34.86,34.85,34.86,4100.0,26.0384,26.0384,26.0309,26.0384,4100.0
2012-06-19 13:45:00,34.85,34.88,34.85,34.86,7000.0,26.0309,26.0533,26.0309,26.0384,7000.0
2012-06-19 13:50:00,34.86,34.87,34.84,34.87,3400.0,26.0384,26.0458,26.0234,26.0458,3400.0
2012-06-19 13:55:00,34.87,34.89,34.87,34.89,3800.0,26.0458,26.0608,26.0458,26.0608,3800.0
2012-06-19 14:00:00,34.88,34.91,34.88,34.91,3400.0,26.0533,26.0757,26.0533,26.0757,3400.0
2012-06-19 14:05:00,34.91,34.91,34.87,34.88,6800.0,26.0757,26.0757,26.0458,26.0533,6800.0
2012-06-19 14:10:00,34.86,34.88,34.85,34.87,3100.0,26.0384,26.0533,26.0309,26.0458,3100.0
2012-06-19 14:15:00,34.87,34.88,34.87,34.88,1500.0,26.0458,26.0533,26.0458,26.0533,1500.0
2012-06-19 14:20:00,34.88,34.89,34.87,34.89,4200.0,26.0533,26.0608,26.0458,26.0608,4200.0
2012-06-19 14:25:00,34.89,34.89,34.87,34.88,3800.0,26.0608,26.0608,26.0458,26.0533,3800.0
2012-06-19 14:30:00,34.88,34.89,34.83,34.85,12100.0,26.0533,26.0608,26.016,26.0309,12100.0
2012-06-19 14:35:00,34.85,34.86,34.81,34.85,6200.0,26.0309,26.0384,26.001,26.0309,6200.0
2012-06-19 14:40:00,34.87,34.9,34.86,34.87,5300.0,26.0458,26.0683,26.0384,26.0458,5300.0
2012-06-19 14:45:00,34.88,34.88,34.82,34.83,6000.0,26.0533,26.0533,26.0085,26.016,6000.0
2012-06-19 14:50:00,34.83,34.85,34.83,34.85,3800.0,26.016,26.0309,26.016,26.0309,3800.0
2012-06-19 14:55:00,34.86,34.91,34.85,34.91,5800.0,26.0384,26.0757,26.0309,26.0757,5800.0
2012-06-19 15:00:00,34.9,34.91,34.87,34.88,8600.0,26.0683,26.0757,26.0458,26.0533,8600.0
2012-06-19 15:05:00,34.87,34.89,34.87,34.88,4700.0,26.0458,26.0608,26.0458,26.0533,4700.0
2012-06-19 15:10:00,34.88,34.91,34.88,34.9,7200.0,26.0533,26.0757,26.0533,26.0683,7200.0
2012-06-19 15:15:00,34.9,34.92,34.88,34.92,10300.0,26.0683,26.0832,26.0533,26.0832,10300.0
2012-06-19 15:20:00,34.92,34.93,34.89,34.9,9200.0,26.0832,26.0907,26.0608,26.0683,9200.0
2012-06-19 15:25:00,34.89,34.92,34.89,34.91,11800.0,26.0608,26.0832,26.0608,26.0757,11800.0
2012-06-19 15:30:00,34.91,34.96,34.91,34.94,9800.0,26.0757,26.1131,26.0757,26.0981,9800.0
2012-06-19 15:35:00,34.93,34.95,34.9,34.94,12900.0,26.0907,26.1056,26.0683,26.0981,12900.0
2012-06-19 15:40:00,34.94,34.95,34.92,34.95,15500.0,26.0981,26.1056,26.0832,26.1056,15500.0
2012-06-19 15:45:00,34.94,34.95,34.88,34.9,27800.0,26.0981,26.1056,26.0533,26.0683,27800.0
2012-06-19 15:50:00,34.9,34.92,34.88,34.9,22200.0,26.0683,26.0832,26.0533,26.0683,22200.0
2012-06-19 15:55:00,34.9,34.93,34.88,34.92,36400.0,26.0683,26.0907,26.0533,26.0832,36400.0
2012-06-20 09:30:00,34.7,34.86,34.69,34.78,26200.0,25.9189,26.0384,25.9114,25.9786,26200.0
2012-06-20 09:35:00,34.79,34.85,34.75,34.84,4000.0,25.9861,26.0309,25.9562,26.0234,4000.0
2012-06-20 09:40:00,34.82,34.88,34.79,34.84,6700.0,26.0085,26.0533,25.9861,26.0234,6700.0
2012-06-20 09:45:00,34.86,34.88,34.84,34.86,2600.0,26.0384,26.0533,26.0234,26.0384,2600.0
2012-06-20 09:50:00,34.82,34.87,34.82,34.83,2200.0,26.0085,26.0458,26.0085,26.016,2200.0
2012-06-20 09:55:00,34.84,34.85,34.82,34.84,2300.0,26.0234,26.0309,26.0085,26.0234,2300.0
2012-06-20 10:00:00,34.84,34.91,34.84,34.86,2600.0,26.0234,26.0757,26.0234,26.0384,2600.0
2012-06-20 10:05:00,34.82,34.87,34.82,34.87,1200.0,26.0085,26.0458,26.0085,26.0458,1200.0
2012-06-20 10:10:00,34.88,34.9,34.87,34.88,3300.0,26.0533,26.0683,26.0458,26.0533,3300.0
2012-06-20 10:15:00,34.89,34.9,34.88,34.88,1800.0,26.0608,26.0683,26.0533,26.0533,1800.0
2012-06-20 10:20:00,34.89,34.89,34.85,34.85,3400.0,26.0608,26.0608,26.0309,26.0309,3400.0
2012-06-20 10:25:00,34.85,34.86,34.83,34.83,4700.0,26.0309,26.0384,26.016,26.016,4700.0
2012-06-20 10:30:00,34.82,34.84,34.8,34.83,2700.0,26.0085,26.0234,25.9936,26.016,2700.0
2012-06-20 10:35:00,34.83,34.84,34.82,34.82,2100.0,26.016,26.0234,26.0085,26.0085,2100.0
2012-06-20 10:40:00,34.83,34.85,34.83,34.84,1200.0,26.016,26.0309,26.016,26.0234,1200.0
2012-06-20 10:45:00,34.86,34.86,34.82,34.83,3100.0,26.0384,26.0384,26.0085,26.016,3100.0
2012-06-20 10:50:00,34.83,34.85,34.83,34.84,2300.0,26.016,26.0309,26.016,26.0234,2300.0
2012-06-20 10:55:00,34.86,34.88,34.85,34.86,4800.0,26.0384,26.0533,26.0309,26.0384,4800.0
2012-06-20 11:00:00,34.87,34.89,34.87,34.88,3400.0,26.0458,26.0608,26.0458,26.0533,3400.0
2012-06-20 11:05:00,34.87,34.88,34.83,34.84,108200.0,26.0458,26.0533,26.016,26.0234,108200.0
2012-06-20 11:10:00,34.85,34.88,34.85,34.88,4600.0,26.0309,26.0533,26.0309,26.0533,4600.0
2012-06-20 11:15:00,34.88,34.88,34.86,34.86,1400.0,26.0533,26.0533,26.0384,26.0384,1400.0
2012-06-20 11:20:00,34.85,34.85,34.8,34.8,1200.0,26.0309,26.0309,25.9936,25.9936,1200.0
2012-06-20 11:25:00,34.79,34.8,34.79,34.79,3200.0,25.9861,25.9936,25.9861,25.9861,3200.0
2012-06-20 11:30:00,34.79,34.79,34.77,34.77,2100.0,25.9861,25.9861,25.9712,25.9712,2100.0
2012-06-20 11:35:00,34.78,34.78,34.75,34.76,1200.0,25.9786,25.9786,25.9562,25.9637,1200.0
2012-06-20 11:40:00,34.76,34.78,34.76,34.77,1300.0,25.9637,25.9786,25.9637,25.9712,1300.0
2012-06-20 11:45:00,34.77,34.77,34.76,34.77,1200.0,25.9712,25.9712,25.9637,25.9712,1200.0
2012-06-20 11:50:00,34.76,34.76,34.74,34.74,2300.0,25.9637,25.9637,25.9487,25.9487,2300.0
2012-06-20 11:55:00,34.73,34.75,34.73,34.73,1500.0,25.9413,25.9562,25.9413,25.9413,1500.0
2012-06-20 12:00:00,34.73,34.75,34.73,34.74,3100.0,25.9413,25.9562,25.9413,25.9487,3100.0
2012-06-20 12:05:00,34.74,34.74,34.74,34.74,5000.0,25.9487,25.9487,25.9487,25.9487,5000.0
2012-06-20 12:10:00,34.75,34.75,34.74,34.75,2200.0,25.9562,25.9562,25.9487,25.9562,2200.0
2012-06-20 12:15:00,34.75,34.78,34.75,34.77,1100.0,25.9562,25.9786,25.9562,25.9712,1100.0
2012-06-20 12:20:00,34.79,34.8,34.77,34.77,2300.0,25.9861,25.9936,25.9712,25.9712,2300.0
2012-06-20 12:25:00,34.77,34.79,34.74,34.79,2300.0,25.9712,25.9861,25.9487,25.9861,2300.0
2012-06-20 12:30:00,34.78,34.82,34.62,34.7,9100.0,25.9786,26.0085,25.8591,25.9189,9100.0
2012-06-20 12:35:00,34.69,34.72,34.64,34.68,5700.0,25.9114,25.9338,25.874,25.9039,5700.0
2012-06-20 12:40:00,34.69,34.74,34.67,34.74,3100.0,25.9114,25.9487,25.8965,25.9487,3100.0
2012-06-20 12:45:00,34.77,34.81,34.75,34.78,3100.0,25.9712,26.001,25.9562,25.9786,3100.0
2012-06-20 12:50:00,34.77,34.78,34.73,34.77,3200.0,25.9712,25.9786,25.9413,25.9712,3200.0
2012-06-20 12:55:00,34.77,34.82,34.76,34.81,4000.0,25.9712,26.0085,25.9637,26.001,4000.0
2012-06-20 13:00:00,34.81,34.87,34.81,34.86,4800.0,26.001,26.0458,26.001,26.0384,4800.0
2012-06-20 13:05:00,34.88,34.93,34.86,34.91,4900.0,26.0533,26.0907,26.0384,26.0757,4900.0
2012-06-20 13:10:00,34.92,34.93,34.86,34.86,5800.0,26.0832,26.0907,26.0384,26.0384,5800.0
2012-06-20 13:15:00,34.88,34.92,34.87,34.87,3200.0,26.0533,26.0832,26.0458,26.0458,3200.0
2012-06-20 13:20:00,34.87,34.9,34.84,34.89,8800.0,26.0458,26.0683,26.0234,26.0608,8800.0
2012-06-20 13:25:00,34.9,34.9,34.83,34.86,4700.0,26.0683,26.0683,26.016,26.0384,4700.0
2012-06-20 13:30:00,34.88,34.88,34.81,34.82,5600.0,26.0533,26.0533,26.001,26.0085,5600.0
2012-06-20 13:35:00,34.82,34.85,34.82,34.84,5100.0,26.0085,26.0309,26.0085,26.0234,5100.0
2012-06-20 13:40:00,34.84,34.85,34.82,34.85,9300.0,26.0234,26.0309,26.0085,26.0309,9300.0
2012-06-20 13:45:00,34.86,34.88,34.84,34.86,3700.0,26.0384,26.0533,26.0234,26.0384,3700.0
2012-06-20 13:50:00,34.85,34.85,34.81,34.81,9400.0,26.0309,26.0309,26.001,26.001,9400.0
2012-06-20 13:55:00,34.83,34.84,34.81,34.83,6600.0,26.016,26.0234,26.001,26.016,6600.0
2012-06-20 14:00:00,34.81,34.81,34.76,34.81,6100.0,26.001,26.001,25.9637,26.001,6100.0
2012-06-20 14:05:00,34.81,34.86,34.79,34.82,11800.0,26.001,26.0384,25.9861,26.0085,11800.0
2012-06-20 14:10:00,34.81,34.85,34.8,34.83,4800.0,26.001,26.0309,25.9936,26.016,4800.0
2012-06-20 14:15:00,34.83,34.86,34.8,34.8,5200.0,26.016,26.0384,25.9936,25.9936,5200.0
2012-06-20 14:20:00,34.79,34.8,34.73,34.77,6100.0,25.9861,25.9936,25.9413,25.9712,6100.0
2012-06-20 14:25:00,34.74,34.76,34.73,34.74,6500.0,25.9487,25.9637,25.9413,25.9487,6500.0
2012-06-20 14:30:00,34.76,34.76,34.72,34.72,5000.0,25.9637,25.9637,25.9338,25.9338,5000.0
2012-06-20 14:35:00,34.7,34.76,34.7,34.75,8400.0,25.9189,25.9637,25.9189,25.9562,8400.0
2012-06-20 14:40:00,34.72,34.73,34.69,34.69,5500.0,25.9338,25.9413,25.9114,25.9114,5500.0
2012-06-20 14:45:00,34.69,34.69,34.62,34.65,4300.0,25.9114,25.9114,25.8591,25.8815,4300.0
2012-06-20 14:50:00,34.67,34.69,34.66,34.69,7800.0,25.8965,25.9114,25.889,25.9114,7800.0
2012-06-20 14:55:00,34.68,34.68,34.65,34.65,5000.0,25.9039,25.9039,25.8815,25.8815,5000.0
2012-06-20 15:00:00,34.65,34.65,34.63,34.64,4700.0,25.8815,25.8815,25.8666,25.874,4700.0
2012-06-20 15:05:00,34.63,34.67,34.62,34.64,8800.0,25.8666,25.8965,25.8591,25.874,8800.0
2012-06-20 15:10:00,34.64,34.66,34.61,34.66,3700.0,25.874,25.889,25.8516,25.889,3700.0
2012-06-20 15:15:00,34.65,34.65,34.56,34.56,8400.0,25.8815,25.8815,25.8143,25.8143,8400.0
2012-06-20 15:20:00,34.56,34.59,34.55,34.57,7700.0,25.8143,25.8367,25.8068,25.8218,7700.0
2012-06-20 15:25:00,34.58,34.64,34.58,34.64,12300.0,25.8292,25.874,25.8292,25.874,12300.0
2012-06-20 15:30:00,34.64,34.68,34.62,34.62,10500.0,25.874,25.9039,25.8591,25.8591,10500.0
2012-06-20 15:35:00,34.64,34.68,34.63,34.67,11400.0,25.874,25.9039,25.8666,25.8965,11400.0
2012-06-20 15:40:00,34.67,34.75,34.66,34.75,16200.0,25.8965,25.9562,25.889,25.9562,16200.0
2012-06-20 15:45:00,34.75,34.8,34.74,34.79,30600.0,25.9562,25.9936,25.9487,25.9861,30600.0
2012-06-20 15:50:00,34.78,34.79,34.75,34.76,20400.0,25.9786,25.9861,25.9562,25.9637,20400.0
2012-06-20 15:55:00,34.75,34.8,34.75,34.8,44600.0,25.9562,25.9936,25.9562,25.9936,44600.0
2012-06-21 09:30:00,34.9,34.99,34.85,34.96,6000.0,26.0683,26.1355,26.0309,26.1131,6000.0
2012-06-21 09:35:00,34.98,34.99,34.96,34.96,1700.0,26.128,26.1355,26.1131,26.1131,1700.0
2012-06-21 09:40:00,34.96,34.99,34.96,34.99,5400.0,26.1131,26.1355,26.1131,26.1355,5400.0
2012-06-21 09:45:00,35.0,35.05,34.98,35.01,8100.0,26.1429,26.1803,26.128,26.1504,8100.0
2012-06-21 09:50:00,35.04,35.1,35.03,35.1,4700.0,26.1728,26.2176,26.1654,26.2176,4700.0
2012-06-21 09:55:00,35.1,35.13,35.05,35.12,15000.0,26.2176,26.24,26.1803,26.2326,15000.0
2012-06-21 10:00:00,35.09,35.09,34.99,35.02,9600.0,26.2102,26.2102,26.1355,26.1579,9600.0
2012-06-21 10:05:00,35.02,35.07,34.95,35.02,11600.0,26.1579,26.1952,26.1056,26.1579,11600.0
2012-06-21 10:10:00,35.01,35.06,35.01,35.04,4900.0,26.1504,26.1878,26.1504,26.1728,4900.0
2012-06-21 10:15:00,35.04,35.07,35.02,35.05,6600.0,26.1728,26.1952,26.1579,26.1803,6600.0
2012-06-21 10:20:00,35.04,35.04,34.99,34.99,3600.0,26.1728,26.1728,26.1355,26.1355,3600.0
2012-06-21 10:25:00,34.99,35.0,34.97,35.0,1900.0,26.1355,26.1429,26.1205,26.1429,1900.0
2012-06-21 10:30:00,34.99,35.0,34.97,35.0,3100.0,26.1355,26.1429,26.1205,26.1429,3100.0
2012-06-21 10:35:00,35.0,35.0,34.99,34.99,1900.0,26.1429,26.1429,26.1355,26.1355,1900.0
2012-06-21 10:40:00,34.99,35.04,34.97,35.04,6200.0,26.1355,26.1728,26.1205,26.1728,6200.0
2012-06-21 10:45:00,35.04,35.09,35.04,35.07,6000.0,26.1728,26.2102,26.1728,26.1952,6000.0
2012-06-21 10:50:00,35.08,35.08,35.07,35.08,3000.0,26.2027,26.2027,26.1952,26.2027,3000.0
2012-06-21 10:55:00,35.07,35.08,35.04,35.05,2800.0,26.1952,26.2027,26.1728,26.1803,2800.0
2012-06-21 11:00:00,35.05,35.06,35.01,35.02,15600.0,26.1803,26.1878,26.1504,26.1579,15600.0
2012-06-21 11:05:00,35.03,35.04,34.98,35.0,11300.0,26.1654,26.1728,26.128,26.1429,11300.0
2012-06-21 11:10:00,35.0,35.0,34.97,34.98,4800.0,26.1429,26.1429,26.1205,26.128,4800.0
2012-06-21 11:15:00,34.98,35.03,34.98,35.01,4500.0,26.128,26.1654,26.128,26.1504,4500.0
2012-06-21 11:20:00,35.03,35.09,35.01,35.09,16900.0,26.1654,26.2102,26.1504,26.2102,16900.0
2012-06-21 11:25:00,35.07,35.07,35.0,35.07,9900.0,26.1952,26.1952,26.1429,26.1952,9900.0
2012-06-21 11:30:00,35.05,35.06,35.04,35.06,4800.0,26.1803,26.1878,26.1728,26.1878,4800.0
2012-06-21 11:35:00,35.05,35.09,35.02,35.09,9900.0,26.1803,26.2102,26.1579,26.2102,9900.0
2012-06-21 11:40:00,35.08,35.09,35.02,35.02,8200.0,26.2027,26.2102,26.1579,26.1579,8200.0
2012-06-21 11:45:00,35.02,35.04,35.02,35.04,3600.0,26.1579,26.1728,26.1579,26.1728,3600.0
2012-06-21 11:50:00,35.03,35.06,35.03,35.04,4700.0,26.1654,26.1878,26.1654,26.1728,4700.0
2012-06-21 11:55:00,35.04,35.07,35.03,35.06,8500.0,26.1728,26.1952,26.1654,26.1878,8500.0
2012-06-21 12:00:00,35.05,35.06,35.02,35.04,11400.0,26.1803,26.1878,26.1579,26.1728,11400.0
2012-06-21 12:05:00,35.04,35.04,35.01,35.04,5700.0,26.1728,26.1728,26.1504,26.1728,5700.0
2012-06-21 12:10:00,35.03,35.03,34.99,34.99,3400.0,26.1654,26.1654,26.1355,26.1355,3400.0
2012-06-21 12:15:00,34.99,34.99,34.97,34.98,3600.0,26.1355,26.1355,26.1205,26.128,3600.0
2012-06-21 12:20:00,34.98,34.98,34.93,34.93,3700.0,26.128,26.128,26.0907,26.0907,3700.0
2012-06-21 12:25:00,34.92,34.92,34.85,34.86,4200.0,26.0832,26.0832,26.0309,26.0384,4200.0
2012-06-21 12:30:00,34.86,34.87,34.83,34.86,10400.0,26.0384,26.0458,26.016,26.0384,10400.0
2012-06-21 12:35:00,34.86,34.89,34.86,34.86,6400.0,26.0384,26.0608,26.0384,26.0384,6400.0
2012-06-21 12:40:00,34.87,34.88,34.86,34.86,3500.0,26.0458,26.0533,26.0384,26.0384,3500.0
2012-06-21 12:45:00,34.86,34.89,34.86,34.88,2900.0,26.0384,26.0608,26.0384,26.0533,2900.0
2012-06-21 12:50:00,34.88,34.89,34.88,34.89,2200.0,26.0533,26.0608,26.0533,26.0608,2200.0
2012-06-21 12:55:00,34.88,34.88,34.87,34.87,1600.0,26.0533,26.0533,26.0458,26.0458,1600.0
2012-06-21 13:00:00,34.87,34.87,34.82,34.87,11300.0,26.0458,26.0458,26.0085,26.0458,11300.0
2012-06-21 13:05:00,34.87,34.88,34.86,34.86,3700.0,26.0458,26.0533,26.0384,26.0384,3700.0
2012-06-21 13:10:00,34.85,34.85,34.76,34.76,5300.0,26.0309,26.0309,25.9637,25.9637,5300.0
2012-06-21 13:15:00,34.77,34.77,34.69,34.7,8000.0,25.9712,25.9712,25.9114,25.9189,8000.0
2012-06-21 13:20:00,34.7,34.73,34.69,34.69,3500.0,25.9189,25.9413,25.9114,25.9114,3500.0
2012-06-21 13:25:00,34.68,34.68,34.62,34.62,6000.0,25.9039,25.9039,25.8591,25.8591,6000.0
2012-06-21 13:30:00,34.62,34.64,34.62,34.62,8100.0,25.8591,25.874,25.8591,25.8591,8100.0
2012-06-21 13:35:00,34.62,34.62,34.56,34.59,15100.0,25.8591,25.8591,25.8143,25.8367,15100.0
2012-06-21 13:40:00,34.57,34.57,34.52,34.57,12700.0,25.8218,25.8218,25.7844,25.8218,12700.0
2012-06-21 13:45:00,34.57,34.59,34.56,34.57,8800.0,25.8218,25.8367,25.8143,25.8218,8800.0
2012-06-21 13:50:00,34.59,34.62,34.58,34.62,5900.0,25.8367,25.8591,25.8292,25.8591,5900.0
2012-06-21 13:55:00,34.61,34.62,34.56,34.57,12800.0,25.8516,25.8591,25.8143,25.8218,12800.0
2012-06-21 14:00:00,34.59,34.62,34.58,34.6,2200.0,25.8367,25.8591,25.8292,25.8442,2200.0
2012-06-21 14:05:00,34.59,34.62,34.59,34.62,6600.0,25.8367,25.8591,25.8367,25.8591,6600.0
2012-06-21 14:10:00,34.62,34.62,34.59,34.61,3700.0,25.8591,25.8591,25.8367,25.8516,3700.0
2012-06-21 14:15:00,34.61,34.61,34.59,34.59,2900.0,25.8516,25.8516,25.8367,25.8367,2900.0
2012-06-21 14:20:00,34.59,34.6,34.57,34.57,5100.0,25.8367,25.8442,25.8218,25.8218,5100.0
2012-06-21 14:25:00,34.57,34.58,34.55,34.57,10600.0,25.8218,25.8292,25.8068,25.8218,10600.0
2012-06-21 14:30:00,34.57,34.58,34.55,34.56,4400.0,25.8218,25.8292,25.8068,25.8143,4400.0
2012-06-21 14:35:00,34.56,34.57,34.56,34.57,1500.0,25.8143,25.8218,25.8143,25.8218,1500.0
2012-06-21 14:40:00,34.56,34.63,34.56,34.63,10900.0,25.8143,25.8666,25.8143,25.8666,10900.0
2012-06-21 14:45:00,34.63,34.63,34.61,34.63,5500.0,25.8666,25.8666,25.8516,25.8666,5500.0
2012-06-21 14:50:00,34.63,34.66,34.62,34.62,5900.0,25.8666,25.889,25.8591,25.8591,5900.0
2012-06-21 14:55:00,34.62,34.65,34.61,34.65,2700.0,25.8591,25.8815,25.8516,25.8815,2700.0
2012-06-21 15:00:00,34.64,34.66,34.62,34.65,9000.0,25.874,25.889,25.8591,25.8815,9000.0
2012-06-21 15:05:00,34.65,34.66,34.61,34.61,7100.0,25.8815,25.889,25.8516,25.8516,7100.0
2012-06-21 15:10:00,34.61,34.61,34.56,34.6,9100.0,25.8516,25.8516,25.8143,25.8442,9100.0
2012-06-21 15:15:00,34.59,34.6,34.56,34.57,11000.0,25.8367,25.8442,25.8143,25.8218,11000.0
2012-06-21 15:20:00,34.57,34.62,34.55,34.62,8100.0,25.8218,25.8591,25.8068,25.8591,8100.0
2012-06-21 15:25:00,34.64,34.64,34.63,34.63,5500.0,25.874,25.874,25.8666,25.8666,5500.0
2012-06-21 15:30:00,34.63,34.63,34.59,34.6,11200.0,25.8666,25.8666,25.8367,25.8442,11200.0
2012-06-21 15:35:00,34.61,34.66,34.61,34.65,13600.0,25.8516,25.889,25.8516,25.8815,13600.0
2012-06-21 15:40:00,34.65,34.67,34.64,34.66,12900.0,25.8815,25.8965,25.874,25.889,12900.0
2012-06-21 15:45:00,34.66,34.67,34.62,34.65,16600.0,25.889,25.8965,25.8591,25.8815,16600.0
2012-06-21 15:50:00,34.66,34.67,34.61,34.62,26800.0,25.889,25.8965,25.8516,25.8591,26800.0
2012-06-21 15:55:00,34.62,34.66,34.61,34.61,50700.0,25.8591,25.889,25.8516,25.8516,50700.0
2012-06-22 09:30:00,34.79,34.88,34.73,34.79,5300.0,25.9861,26.0533,25.9413,25.9861,5300.0
2012-06-22 09:35:00,34.74,34.8,34.73,34.74,2400.0,25.9487,25.9936,25.9413,25.9487,2400.0
2012-06-22 09:40:00,34.73,34.78,34.72,34.78,5100.0,25.9413,25.9786,25.9338,25.9786,5100.0
2012-06-22 09:45:00,34.72,34.73,34.67,34.69,2400.0,25.9338,25.9413,25.8965,25.9114,2400.0
2012-06-22 09:50:00,34.71,34.75,34.7,34.72,1900.0,25.9263,25.9562,25.9189,25.9338,1900.0
2012-06-22 09:55:00,34.73,34.75,34.7,34.71,1400.0,25.9413,25.9562,25.9189,25.9263,1400.0
2012-06-22 10:00:00,34.72,34.73,34.64,34.66,6600.0,25.9338,25.9413,25.874,25.889,6600.0
2012-06-22 10:05:00,34.64,34.69,34.63,34.67,14900.0,25.874,25.9114,25.8666,25.8965,14900.0
2012-06-22 10:10:00,34.68,34.68,34.65,34.65,2100.0,25.9039,25.9039,25.8815,25.8815,2100.0
2012-06-22 10:15:00,34.66,34.73,34.66,34.68,7500.0,25.889,25.9413,25.889,25.9039,7500.0
2012-06-22 10:20:00,34.65,34.65,34.62,34.64,8200.0,25.8815,25.8815,25.8591,25.874,8200.0
2012-06-22 10:25:00,34.62,34.64,34.56,34.58,4800.0,25.8591,25.874,25.8143,25.8292,4800.0
2012-06-22 10:30:00,34.56,34.57,34.54,34.54,5000.0,25.8143,25.8218,25.7994,25.7994,5000.0
2012-06-22 10:35:00,34.55,34.58,34.53,34.53,3800.0,25.8068,25.8292,25.7919,25.7919,3800.0
2012-06-22 10:40:00,34.53,34.55,34.51,34.51,3000.0,25.7919,25.8068,25.7769,25.7769,3000.0
2012-06-22 10:45:00,34.52,34.55,34.5,34.52,15700.0,25.7844,25.8068,25.7695,25.7844,15700.0
2012-06-22 10:50:00,34.51,34.54,34.51,34.52,4100.0,25.7769,25.7994,25.7769,25.7844,4100.0
2012-06-22 10:55:00,34.53,34.55,34.52,34.55,2600.0,25.7919,25.8068,25.7844,25.8068,2600.0
2012-06-22 11:00:00,34.56,34.61,34.54,34.6,3100.0,25.8143,25.8516,25.7994,25.8442,3100.0
2012-06-22 11:05:00,34.59,34.6,34.56,34.59,2800.0,25.8367,25.8442,25.8143,25.8367,2800.0
2012-06-22 11:10:00,34.6,34.61,34.59,34.59,900.0,25.8442,25.8516,25.8367,25.8367,900.0
2012-06-22 11:15:00,34.59,34.62,34.58,34.61,2500.0,25.8367,25.8591,25.8292,25.8516,2500.0
2012-06-22 11:20:00,34.61,34.61,34.59,34.6,700.0,25.8516,25.8516,25.8367,25.8442,700.0
2012-06-22 11:25:00,34.59,34.59,34.57,34.57,2000.0,25.8367,25.8367,25.8218,25.8218,2000.0
2012-06-22 11:30:00,34.58,34.62,34.58,34.62,2300.0,25.8292,25.8591,25.8292,25.8591,2300.0
2012-06-22 11:35:00,34.6,34.61,34.59,34.59,2400.0,25.8442,25.8516,25.8367,25.8367,2400.0
2012-06-22 11:40:00,34.6,34.6,34.56,34.58,1600.0,25.8442,25.8442,25.8143,25.8292,1600.0
2012-06-22 11:45:00,34.57,34.58,34.56,34.57,1900.0,25.8218,25.8292,25.8143,25.8218,1900.0
2012-06-22 11:50:00,34.56,34.56,34.49,34.5,10500.0,25.8143,25.8143,25.762,25.7695,10500.0
2012-06-22 11:55:00,34.5,34.51,34.5,34.51,3100.0,25.7695,25.7769,25.7695,25.7769,3100.0
2012-06-22 12:00:00,34.5,34.52,34.5,34.51,1600.0,25.7695,25.7844,25.7695,25.7769,1600.0
2012-06-22 12:05:00,34.49,34.5,34.45,34.45,1300.0,25.762,25.7695,25.7321,25.7321,1300.0
2012-06-22 12:10:00,34.45,34.49,34.45,34.49,2100.0,25.7321,25.762,25.7321,25.762,2100.0
2012-06-22 12:15:00,34.49,34.52,34.49,34.52,1100.0,25.762,25.7844,25.762,25.7844,1100.0
2012-06-22 12:20:00,34.51,34.52,34.49,34.49,1800.0,25.7769,25.7844,25.762,25.762,1800.0
2012-06-22 12:25:00,34.48,34.5,34.47,34.49,4400.0,25.7545,25.7695,25.7471,25.762,4400.0
2012-06-22 12:30:00,34.48,34.5,34.47,34.49,3600.0,25.7545,25.7695,25.7471,25.762,3600.0
2012-06-22 12:35:00,34.49,34.51,34.48,34.5,2900.0,25.762,25.7769,25.7545,25.7695,2900.0
2012-06-22 12:40:00,34.5,34.52,34.5,34.5,2800.0,25.7695,25.7844,25.7695,25.7695,2800.0
2012-06-22 12:45:00,34.51,34.52,34.5,34.51,2100.0,25.7769,25.7844,25.7695,25.7769,2100.0
2012-06-22 12:50:00,34.51,34.52,34.49,34.49,2100.0,25.7769,25.7844,25.762,25.762,2100.0
2012-06-22 12:55:00,34.5,34.51,34.49,34.49,2800.0,25.7695,25.7769,25.762,25.762,2800.0
2012-06-22 13:00:00,34.49,34.5,34.46,34.46,2200.0,25.762,25.7695,25.7396,25.7396,2200.0
2012-06-22 13:05:00,34.46,34.47,34.44,34.47,2100.0,25.7396,25.7471,25.7247,25.7471,2100.0
2012-06-22 13:10:00,34.48,34.48,34.47,34.48,500.0,25.7545,25.7545,25.7471,25.7545,500.0
2012-06-22 13:15:00,34.48,34.48,34.45,34.45,1800.0,25.7545,25.7545,25.7321,25.7321,1800.0
2012-06-22 13:20:00,34.45,34.45,34.42,34.43,2200.0,25.7321,25.7321,25.7097,25.7172,2200.0
2012-06-22 13:25:00,34.44,34.46,34.44,34.45,1100.0,25.7247,25.7396,25.7247,25.7321,1100.0
2012-06-22 13:30:00,34.44,34.46,34.44,34.46,1600.0,25.7247,25.7396,25.7247,25.7396,1600.0
2012-06-22 13:35:00,34.48,34.5,34.47,34.48,3200.0,25.7545,25.7695,25.7471,25.7545,3200.0
2012-06-22 13:40:00,34.49,34.49,34.48,34.48,400.0,25.762,25.762,25.7545,25.7545,400.0
2012-06-22 13:45:00,34.49,34.51,34.49,34.51,2600.0,25.762,25.7769,25.762,25.7769,2600.0
2012-06-22 13:50:00,34.52,34.53,34.51,34.52,2200.0,25.7844,25.7919,25.7769,25.7844,2200.0
2012-06-22 13:55:00,34.52,34.56,34.51,34.55,5300.0,25.7844,25.8143,25.7769,25.8068,5300.0
2012-06-22 14:00:00,34.54,34.58,34.54,34.58,1200.0,25.7994,25.8292,25.7994,25.8292,1200.0
2012-06-22 14:05:00,34.57,34.58,34.56,34.56,2600.0,25.8218,25.8292,25.8143,25.8143,2600.0
2012-06-22 14:10:00,34.56,34.56,34.55,34.55,3000.0,25.8143,25.8143,25.8068,25.8068,3000.0
2012-06-22 14:15:00,34.55,34.56,34.54,34.55,4300.0,25.8068,25.8143,25.7994,25.8068,4300.0
2012-06-22 14:20:00,34.56,34.59,34.56,34.58,3600.0,25.8143,25.8367,25.8143,25.8292,3600.0
2012-06-22 14:25:00,34.58,34.58,34.58,34.58,200.0,25.8292,25.8292,25.8292,25.8292,200.0
2012-06-22 14:30:00,34.58,34.6,34.58,34.58,6900.0,25.8292,25.8442,25.8292,25.8292,6900.0
2012-06-22 14:35:00,34.59,34.61,34.59,34.61,3200.0,25.8367,25.8516,25.8367,25.8516,3200.0
2012-06-22 14:40:00,34.61,34.64,34.61,34.63,5900.0,25.8516,25.874,25.8516,25.8666,5900.0
2012-06-22 14:45:00,34.63,34.7,34.63,34.7,3500.0,25.8666,25.9189,25.8666,25.9189,3500.0
2012-06-22 14:50:00,34.71,34.75,34.7,34.75,11500.0,25.9263,25.9562,25.9189,25.9562,11500.0
2012-06-22 14:55:00,34.74,34.8,34.74,34.79,4700.0,25.9487,25.9936,25.9487,25.9861,4700.0
2012-06-22 15:00:00,34.79,34.79,34.76,34.76,6400.0,25.9861,25.9861,25.9637,25.9637,6400.0
2012-06-22 15:05:00,34.77,34.78,34.76,34.77,4300.0,25.9712,25.9786,25.9637,25.9712,4300.0
2012-06-22 15:10:00,34.78,34.82,34.77,34.82,4700.0,25.9786,26.0085,25.9712,26.0085,4700.0
2012-06-22 15:15:00,34.81,34.82,34.75,34.76,6300.0,26.001,26.0085,25.9562,25.9637,6300.0
2012-06-22 15:20:00,34.75,34.76,34.73,34.73,4800.0,25.9562,25.9637,25.9413,25.9413,4800.0
2012-06-22 15:25:00,34.74,34.76,34.73,34.75,3900.0,25.9487,25.9637,25.9413,25.9562,3900.0
2012-06-22 15:30:00,34.75,34.76,34.7,34.7,8100.0,25.9562,25.9637,25.9189,25.9189,8100.0
2012-06-22 15:35:00,34.7,34.75,34.69,34.74,10600.0,25.9189,25.9562,25.9114,25.9487,10600.0
2012-06-22 15:40:00,34.73,34.76,34.72,34.75,9100.0,25.9413,25.9637,25.9338,25.9562,9100.0
2012-06-22 15:45:00,34.76,34.81,34.75,34.76,29700.0,25.9637,26.001,25.9562,25.9637,29700.0
2012-06-22 15:50:00,34.76,34.78,34.71,34.78,20000.0,25.9637,25.9786,25.9263,25.9786,20000.0
2012-06-22 15:55:00,34.79,34.9,34.78,34.81,242300.0,25.9861,26.0683,25.9786,26.001,242300.0
2012-06-25 09:30:00,34.42,34.52,34.32,34.37,10300.0,25.7097,25.7844,25.635,25.6724,10300.0
2012-06-25 09:35:00,34.33,34.35,34.28,34.31,4300.0,25.6425,25.6574,25.6051,25.6276,4300.0
2012-06-25 09:40:00,34.3,34.31,34.17,34.25,13100.0,25.6201,25.6276,25.523,25.5827,13100.0
2012-06-25 09:45:00,34.27,34.28,34.22,34.23,2200.0,25.5977,25.6051,25.5603,25.5678,2200.0
2012-06-25 09:50:00,34.22,34.26,34.22,34.24,3000.0,25.5603,25.5902,25.5603,25.5753,3000.0
2012-06-25 09:55:00,34.19,34.26,34.19,34.25,3200.0,25.5379,25.5902,25.5379,25.5827,3200.0
2012-06-25 10:00:00,34.28,34.34,34.24,34.29,5600.0,25.6051,25.65,25.5753,25.6126,5600.0
2012-06-25 10:05:00,34.27,34.3,34.22,34.22,3500.0,25.5977,25.6201,25.5603,25.5603,3500.0
2012-06-25 10:10:00,34.25,34.26,34.2,34.24,3300.0,25.5827,25.5902,25.5454,25.5753,3300.0
2012-06-25 10:15:00,34.21,34.21,34.16,34.18,2600.0,25.5529,25.5529,25.5155,25.5305,2600.0
2012-06-25 10:20:00,34.15,34.16,34.13,34.16,4400.0,25.508,25.5155,25.4931,25.5155,4400.0
2012-06-25 10:25:00,34.17,34.19,34.13,34.16,4400.0,25.523,25.5379,25.4931,25.5155,4400.0
2012-06-25 10:30:00,34.12,34.17,34.11,34.11,4100.0,25.4856,25.523,25.4782,25.4782,4100.0
2012-06-25 10:35:00,34.13,34.2,34.12,34.16,5100.0,25.4931,25.5454,25.4856,25.5155,5100.0
2012-06-25 10:40:00,34.15,34.16,34.13,34.13,1900.0,25.508,25.5155,25.4931,25.4931,1900.0
2012-06-25 10:45:00,34.13,34.18,34.13,34.16,5800.0,25.4931,25.5305,25.4931,25.5155,5800.0
2012-06-25 10:50:00,34.14,34.18,34.12,34.13,4900.0,25.5006,25.5305,25.4856,25.4931,4900.0
2012-06-25 10:55:00,34.13,34.15,34.12,34.13,3500.0,25.4931,25.508,25.4856,25.4931,3500.0
2012-06-25 11:00:00,34.14,34.2,34.14,34.19,17700.0,25.5006,25.5454,25.5006,25.5379,17700.0
2012-06-25 11:05:00,34.19,34.2,34.16,34.2,3900.0,25.5379,25.5454,25.5155,25.5454,3900.0
2012-06-25 11:10:00,34.2,34.23,34.2,34.22,4300.0,25.5454,25.5678,25.5454,25.5603,4300.0
2012-06-25 11:15:00,34.22,34.24,34.22,34.23,4400.0,25.5603,25.5753,25.5603,25.5678,4400.0
2012-06-25 11:20:00,34.24,34.27,34.24,34.27,3200.0,25.5753,25.5977,25.5753,25.5977,3200.0
2012-06-25 11:25:00,34.25,34.26,34.24,34.24,4600.0,25.5827,25.5902,25.5753,25.5753,4600.0
2012-06-25 11:30:00,34.23,34.25,34.2,34.21,3300.0,25.5678,25.5827,25.5454,25.5529,3300.0
2012-06-25 11:35:00,34.21,34.22,34.19,34.2,2800.0,25.5529,25.5603,25.5379,25.5454,2800.0
2012-06-25 11:40:00,34.18,34.19,34.17,34.18,1900.0,25.5305,25.5379,25.523,25.5305,1900.0
2012-06-25 11:45:00,34.18,34.23,34.18,34.2,3200.0,25.5305,25.5678,25.5305,25.5454,3200.0
2012-06-25 11:50:00,34.19,34.21,34.18,34.2,1400.0,25.5379,25.5529,25.5305,25.5454,1400.0
2012-06-25 11:55:00,34.2,34.2,34.16,34.16,3000.0,25.5454,25.5454,25.5155,25.5155,3000.0
2012-06-25 12:00:00,34.15,34.18,34.14,34.15,2600.0,25.508,25.5305,25.5006,25.508,2600.0
2012-06-25 12:05:00,34.14,34.15,34.1,34.11,4400.0,25.5006,25.508,25.4707,25.4782,4400.0
2012-06-25 12:10:00,34.11,34.17,34.11,34.16,9400.0,25.4782,25.523,25.4782,25.5155,9400.0
2012-06-25 12:15:00,34.13,34.19,34.13,34.18,8500.0,25.4931,25.5379,25.4931,25.5305,8500.0
2012-06-25 12:20:00,34.17,34.18,34.11,34.11,5100.0,25.523,25.5305,25.4782,25.4782,5100.0
2012-06-25 12:25:00,34.11,34.14,34.1,34.12,5800.0,25.4782,25.5006,25.4707,25.4856,5800.0
2012-06-25 12:30:00,34.12,34.15,34.11,34.14,5300.0,25.4856,25.508,25.4782,25.5006,5300.0
2012-06-25 12:35:00,34.13,34.15,34.11,34.12,4100.0,25.4931,25.508,25.4782,25.4856,4100.0
2012-06-25 12:40:00,34.12,34.12,34.09,34.1,2900.0,25.4856,25.4856,25.4632,25.4707,2900.0
2012-06-25 12:45:00,34.11,34.11,34.08,34.1,2900.0,25.4782,25.4782,25.4558,25.4707,2900.0
2012-06-25 12:50:00,34.09,34.11,34.07,34.07,2000.0,25.4632,25.4782,25.4483,25.4483,2000.0
2012-06-25 12:55:00,34.06,34.11,34.06,34.09,4400.0,25.4408,25.4782,25.4408,25.4632,4400.0
2012-06-25 13:00:00,34.08,34.09,34.07,34.09,4900.0,25.4558,25.4632,25.4483,25.4632,4900.0
2012-06-25 13:05:00,34.09,34.1,34.09,34.1,3300.0,25.4632,25.4707,25.4632,25.4707,3300.0
2012-06-25 13:10:00,34.09,34.1,34.09,34.09,2000.0,25.4632,25.4707,25.4632,25.4632,2000.0
2012-06-25 13:15:00,34.1,34.11,34.08,34.11,2900.0,25.4707,25.4782,25.4558,25.4782,2900.0
2012-06-25 13:20:00,34.11,34.12,34.1,34.12,2900.0,25.4782,25.4856,25.4707,25.4856,2900.0
2012-06-25 13:25:00,34.12,34.15,34.12,34.14,3600.0,25.4856,25.508,25.4856,25.5006,3600.0
2012-06-25 13:30:00,34.15,34.18,34.13,34.16,3200.0,25.508,25.5305,25.4931,25.5155,3200.0
2012-06-25 13:35:00,34.18,34.21,34.17,34.2,4200.0,25.5305,25.5529,25.523,25.5454,4200.0
2012-06-25 13:40:00,34.2,34.21,34.18,34.19,4100.0,25.5454,25.5529,25.5305,25.5379,4100.0
2012-06-25 13:45:00,34.19,34.21,34.19,34.21,2000.0,25.5379,25.5529,25.5379,25.5529,2000.0
2012-06-25 13:50:00,34.19,34.21,34.19,34.21,4200.0,25.5379,25.5529,25.5379,25.5529,4200.0
2012-06-25 13:55:00,34.21,34.26,34.21,34.25,4400.0,25.5529,25.5902,25.5529,25.5827,4400.0
2012-06-25 14:00:00,34.26,34.28,34.24,34.28,6300.0,25.5902,25.6051,25.5753,25.6051,6300.0
2012-06-25 14:05:00,34.27,34.28,34.25,34.26,7100.0,25.5977,25.6051,25.5827,25.5902,7100.0
2012-06-25 14:10:00,34.28,34.3,34.28,34.29,4900.0,25.6051,25.6201,25.6051,25.6126,4900.0
2012-06-25 14:15:00,34.29,34.34,34.29,34.33,4000.0,25.6126,25.65,25.6126,25.6425,4000.0
2012-06-25 14:20:00,34.32,34.33,34.31,34.32,3500.0,25.635,25.6425,25.6276,25.635,3500.0
2012-06-25 14:25:00,34.33,34.33,34.31,34.31,2800.0,25.6425,25.6425,25.6276,25.6276,2800.0
2012-06-25 14:30:00,34.3,34.31,34.3,34.3,2500.0,25.6201,25.6276,25.6201,25.6201,2500.0
2012-06-25 14:35:00,34.31,34.32,34.29,34.32,5100.0,25.6276,25.635,25.6126,25.635,5100.0
2012-06-25 14:40:00,34.31,34.34,34.31,34.33,6700.0,25.6276,25.65,25.6276,25.6425,6700.0
2012-06-25 14:45:00,34.33,34.34,34.31,34.33,8400.0,25.6425,25.65,25.6276,25.6425,8400.0
2012-06-25 14:50:00,34.32,34.34,34.32,34.33,2700.0,25.635,25.65,25.635,25.6425,2700.0
2012-06-25 14:55:00,34.33,34.36,34.33,34.36,8400.0,25.6425,25.6649,25.6425,25.6649,8400.0
2012-06-25 15:00:00,34.36,34.37,34.34,34.36,12900.0,25.6649,25.6724,25.65,25.6649,12900.0
2012-06-25 15:05:00,34.34,34.37,34.33,34.35,10400.0,25.65,25.6724,25.6425,25.6574,10400.0
2012-06-25 15:10:00,34.36,34.38,34.36,34.37,6800.0,25.6649,25.6798,25.6649,25.6724,6800.0
2012-06-25 15:15:00,34.38,34.38,34.29,34.32,9400.0,25.6798,25.6798,25.6126,25.635,9400.0
2012-06-25 15:20:00,34.32,34.33,34.29,34.33,11700.0,25.635,25.6425,25.6126,25.6425,11700.0
2012-06-25 15:25:00,34.33,34.36,34.32,34.33,10800.0,25.6425,25.6649,25.635,25.6425,10800.0
2012-06-25 15:30:00,34.33,34.35,34.31,34.33,9900.0,25.6425,25.6574,25.6276,25.6425,9900.0
2012-06-25 15:35:00,34.32,34.38,34.32,34.38,9700.0,25.635,25.6798,25.635,25.6798,9700.0
2012-06-25 15:40:00,34.38,34.42,34.34,34.36,13700.0,25.6798,25.7097,25.65,25.6649,13700.0
2012-06-25 15:45:00,34.37,34.4,34.34,34.4,8800.0,25.6724,25.6948,25.65,25.6948,8800.0
2012-06-25 15:50:00,34.39,34.41,34.36,34.4,17200.0,25.6873,25.7023,25.6649,25.6948,17200.0
2012-06-25 15:55:00,34.39,34.4,34.29,34.3,66500.0,25.6873,25.6948,25.6126,25.6201,66500.0
2012-06-26 09:30:00,34.3,34.37,34.3,34.33,4200.0,25.6201,25.6724,25.6201,25.6425,4200.0
2012-06-26 09:35:00,34.32,34.48,34.28,34.48,19300.0,25.635,25.7545,25.6051,25.7545,19300.0
2012-06-26 09:40:00,34.46,34.47,34.43,34.46,16500.0,25.7396,25.7471,25.7172,25.7396,16500.0
2012-06-26 09:45:00,34.45,34.47,34.42,34.42,1900.0,25.7321,25.7471,25.7097,25.7097,1900.0
2012-06-26 09:50:00,34.43,34.43,34.35,34.38,3100.0,25.7172,25.7172,25.6574,25.6798,3100.0
2012-06-26 09:55:00,34.34,34.37,34.33,34.35,2700.0,25.65,25.6724,25.6425,25.6574,2700.0
2012-06-26 10:00:00,34.36,34.37,34.32,34.34,5300.0,25.6649,25.6724,25.635,25.65,5300.0
2012-06-26 10:05:00,34.34,34.4,34.32,34.32,31600.0,25.65,25.6948,25.635,25.635,31600.0
2012-06-26 10:10:00,34.28,34.29,34.23,34.25,3600.0,25.6051,25.6126,25.5678,25.5827,3600.0
2012-06-26 10:15:00,34.24,34.25,34.2,34.22,4400.0,25.5753,25.5827,25.5454,25.5603,4400.0
2012-06-26 10:20:00,34.19,34.22,34.17,34.17,3400.0,25.5379,25.5603,25.523,25.523,3400.0
2012-06-26 10:25:00,34.18,34.21,34.18,34.19,3600.0,25.5305,25.5529,25.5305,25.5379,3600.0
2012-06-26 10:30:00,34.18,34.19,34.15,34.15,3800.0,25.5305,25.5379,25.508,25.508,3800.0
2012-06-26 10:35:00,34.15,34.21,34.15,34.21,4000.0,25.508,25.5529,25.508,25.5529,4000.0
2012-06-26 10:40:00,34.2,34.2,34.16,34.17,4000.0,25.5454,25.5454,25.5155,25.523,4000.0
2012-06-26 10:45:00,34.17,34.17,34.13,34.15,1500.0,25.523,25.523,25.4931,25.508,1500.0
2012-06-26 10:50:00,34.14,34.15,34.11,34.15,5200.0,25.5006,25.508,25.4782,25.508,5200.0
2012-06-26 10:55:00,34.16,34.17,34.16,34.17,700.0,25.5155,25.523,25.5155,25.523,700.0
2012-06-26 11:00:00,34.17,34.23,34.17,34.21,3000.0,25.523,25.5678,25.523,25.5529,3000.0
2012-06-26 11:05:00,34.21,34.22,34.13,34.13,4500.0,25.5529,25.5603,25.4931,25.4931,4500.0
2012-06-26 11:10:00,34.1,34.16,34.09,34.14,3100.0,25.4707,25.5155,25.4632,25.5006,3100.0
2012-06-26 11:15:00,34.13,34.16,34.11,34.13,2800.0,25.4931,25.5155,25.4782,25.4931,2800.0
2012-06-26 11:20:00,34.13,34.15,34.12,34.15,2400.0,25.4931,25.508,25.4856,25.508,2400.0
2012-06-26 11:25:00,34.15,34.17,34.14,34.14,2800.0,25.508,25.523,25.5006,25.5006,2800.0
2012-06-26 11:30:00,34.15,34.18,34.15,34.18,2200.0,25.508,25.5305,25.508,25.5305,2200.0
2012-06-26 11:35:00,34.17,34.19,34.17,34.19,1000.0,25.523,25.5379,25.523,25.5379,1000.0
2012-06-26 11:40:00,34.18,34.18,34.14,34.15,3700.0,25.5305,25.5305,25.5006,25.508,3700.0
2012-06-26 11:45:00,34.16,34.2,34.15,34.19,3600.0,25.5155,25.5454,25.508,25.5379,3600.0
2012-06-26 11:50:00,34.2,34.26,34.2,34.25,4200.0,25.5454,25.5902,25.5454,25.5827,4200.0
2012-06-26 11:55:00,34.26,34.26,34.23,34.23,2600.0,25.5902,25.5902,25.5678,25.5678,2600.0
2012-06-26 12:00:00,34.23,34.24,34.23,34.24,3400.0,25.5678,25.5753,25.5678,25.5753,3400.0
2012-06-26 12:05:00,34.26,34.3,34.24,34.3,19800.0,25.5902,25.6201,25.5753,25.6201,19800.0
2012-06-26 12:10:00,34.3,34.36,34.3,34.33,5400.0,25.6201,25.6649,25.6201,25.6425,5400.0
2012-06-26 12:15:00,34.31,34.32,34.3,34.3,900.0,25.6276,25.635,25.6201,25.6201,900.0
2012-06-26 12:20:00,34.3,34.32,34.3,34.3,800.0,25.6201,25.635,25.6201,25.6201,800.0
2012-06-26 12:25:00,34.29,34.35,34.29,34.34,33000.0,25.6126,25.6574,25.6126,25.65,33000.0
2012-06-26 12:30:00,34.34,34.37,34.34,34.37,6700.0,25.65,25.6724,25.65,25.6724,6700.0
2012-06-26 12:35:00,34.36,34.37,34.32,34.32,7200.0,25.6649,25.6724,25.635,25.635,7200.0
2012-06-26 12:40:00,34.33,34.35,34.33,34.35,2600.0,25.6425,25.6574,25.6425,25.6574,2600.0
2012-06-26 12:45:00,34.34,34.38,34.34,34.36,4100.0,25.65,25.6798,25.65,25.6649,4100.0
2012-06-26 12:50:00,34.36,34.36,34.34,34.36,3900.0,25.6649,25.6649,25.65,25.6649,3900.0
2012-06-26 12:55:00,34.35,34.35,34.34,34.34,2200.0,25.6574,25.6574,25.65,25.65,2200.0
2012-06-26 13:00:00,34.34,34.34,34.33,34.34,3400.0,25.65,25.65,25.6425,25.65,3400.0
2012-06-26 13:05:00,34.33,34.37,34.33,34.37,3600.0,25.6425,25.6724,25.6425,25.6724,3600.0
2012-06-26 13:10:00,34.37,34.39,34.37,34.37,2900.0,25.6724,25.6873,25.6724,25.6724,2900.0
2012-06-26 13:15:00,34.38,34.39,34.37,34.39,1000.0,25.6798,25.6873,25.6724,25.6873,1000.0
2012-06-26 13:20:00,34.39,34.4,34.39,34.4,2300.0,25.6873,25.6948,25.6873,25.6948,2300.0
2012-06-26 13:25:00,34.41,34.42,34.41,34.42,3000.0,25.7023,25.7097,25.7023,25.7097,3000.0
2012-06-26 13:30:00,34.42,34.42,34.4,34.41,3800.0,25.7097,25.7097,25.6948,25.7023,3800.0
2012-06-26 13:35:00,34.41,34.42,34.41,34.41,2200.0,25.7023,25.7097,25.7023,25.7023,2200.0
2012-06-26 13:40:00,34.41,34.42,34.41,34.42,1800.0,25.7023,25.7097,25.7023,25.7097,1800.0
2012-06-26 13:45:00,34.41,34.42,34.41,34.41,3000.0,25.7023,25.7097,25.7023,25.7023,3000.0
2012-06-26 13:50:00,34.42,34.42,34.41,34.41,3400.0,25.7097,25.7097,25.7023,25.7023,3400.0
2012-06-26 13:55:00,34.41,34.42,34.41,34.42,1300.0,25.7023,25.7097,25.7023,25.7097,1300.0
2012-06-26 14:00:00,34.41,34.42,34.4,34.4,2300.0,25.7023,25.7097,25.6948,25.6948,2300.0
2012-06-26 14:05:00,34.4,34.45,34.4,34.45,4100.0,25.6948,25.7321,25.6948,25.7321,4100.0
2012-06-26 14:10:00,34.44,34.48,34.44,34.46,3400.0,25.7247,25.7545,25.7247,25.7396,3400.0
2012-06-26 14:15:00,34.46,34.49,34.45,34.49,1700.0,25.7396,25.762,25.7321,25.762,1700.0
2012-06-26 14:20:00,34.48,34.56,34.48,34.56,17300.0,25.7545,25.8143,25.7545,25.8143,17300.0
2012-06-26 14:25:00,34.56,34.56,34.55,34.55,1300.0,25.8143,25.8143,25.8068,25.8068,1300.0
2012-06-26 14:30:00,34.54,34.56,34.52,34.56,8500.0,25.7994,25.8143,25.7844,25.8143,8500.0
2012-06-26 14:35:00,34.55,34.55,34.51,34.52,4300.0,25.8068,25.8068,25.7769,25.7844,4300.0
2012-06-26 14:40:00,34.53,34.58,34.52,34.57,4700.0,25.7919,25.8292,25.7844,25.8218,4700.0
2012-06-26 14:45:00,34.55,34.57,34.52,34.55,4900.0,25.8068,25.8218,25.7844,25.8068,4900.0
2012-06-26 14:50:00,34.53,34.53,34.49,34.51,5200.0,25.7919,25.7919,25.762,25.7769,5200.0
2012-06-26 14:55:00,34.49,34.51,34.49,34.5,3100.0,25.762,25.7769,25.762,25.7695,3100.0
2012-06-26 15:00:00,34.5,34.52,34.5,34.51,3500.0,25.7695,25.7844,25.7695,25.7769,3500.0
2012-06-26 15:05:00,34.5,34.55,34.49,34.52,7900.0,25.7695,25.8068,25.762,25.7844,7900.0
2012-06-26 15:10:00,34.54,34.54,34.52,34.53,7600.0,25.7994,25.7994,25.7844,25.7919,7600.0
2012-06-26 15:15:00,34.53,34.55,34.51,34.51,5700.0,25.7919,25.8068,25.7769,25.7769,5700.0
2012-06-26 15:20:00,34.52,34.53,34.52,34.52,3900.0,25.7844,25.7919,25.7844,25.7844,3900.0
2012-06-26 15:25:00,34.52,34.52,34.48,34.51,8800.0,25.7844,25.7844,25.7545,25.7769,8800.0
2012-06-26 15:30:00,34.51,34.56,34.5,34.56,11300.0,25.7769,25.8143,25.7695,25.8143,11300.0
2012-06-26 15:35:00,34.56,34.58,34.55,34.55,10100.0,25.8143,25.8292,25.8068,25.8068,10100.0
2012-06-26 15:40:00,34.55,34.58,34.55,34.57,14500.0,25.8068,25.8292,25.8068,25.8218,14500.0
2012-06-26 15:45:00,34.55,34.56,34.52,34.54,6800.0,25.8068,25.8143,25.7844,25.7994,6800.0
2012-06-26 15:50:00,34.54,34.54,34.51,34.52,18700.0,25.7994,25.7994,25.7769,25.7844,18700.0
2012-06-26 15:55:00,34.51,34.52,34.47,34.49,29000.0,25.7769,25.7844,25.7471,25.762,29000.0
2012-06-27 09:30:00,34.43,34.43,34.19,34.26,10900.0,25.9731,25.9731,25.792,25.8448,10900.0
2012-06-27 09:35:00,34.21,34.32,34.19,34.31,11800.0,25.8071,25.8901,25.792,25.8826,11800.0
2012-06-27 09:40:00,34.29,34.32,34.26,34.31,6200.0,25.8675,25.8901,25.8448,25.8826,6200.0
2012-06-27 09:45:00,34.28,34.28,34.23,34.28,1900.0,25.8599,25.8599,25.8222,25.8599,1900.0
2012-06-27 09:50:00,34.25,34.33,34.25,34.31,1400.0,25.8373,25.8976,25.8373,25.8826,1400.0
2012-06-27 09:55:00,34.31,34.33,34.27,34.31,3100.0,25.8826,25.8976,25.8524,25.8826,3100.0
2012-06-27 10:00:00,34.28,34.35,34.28,34.35,900.0,25.8599,25.9127,25.8599,25.9127,900.0
2012-06-27 10:05:00,34.34,34.39,34.33,34.35,4700.0,25.9052,25.9429,25.8976,25.9127,4700.0
2012-06-27 10:10:00,34.36,34.38,34.34,34.34,3800.0,25.9203,25.9354,25.9052,25.9052,3800.0
2012-06-27 10:15:00,34.35,34.35,34.33,34.33,1300.0,25.9127,25.9127,25.8976,25.8976,1300.0
2012-06-27 10:20:00,34.34,34.35,34.32,34.33,1800.0,25.9052,25.9127,25.8901,25.8976,1800.0
2012-06-27 10:25:00,34.33,34.36,34.32,34.35,1600.0,25.8976,25.9203,25.8901,25.9127,1600.0
2012-06-27 10:30:00,34.34,34.35,34.32,34.33,1800.0,25.9052,25.9127,25.8901,25.8976,1800.0
2012-06-27 10:35:00,34.34,34.35,34.33,34.34,2800.0,25.9052,25.9127,25.8976,25.9052,2800.0
2012-06-27 10:40:00,34.33,34.37,34.31,34.35,12100.0,25.8976,25.9278,25.8826,25.9127,12100.0
2012-06-27 10:45:00,34.38,34.39,34.37,34.37,1200.0,25.9354,25.9429,25.9278,25.9278,1200.0
2012-06-27 10:50:00,34.35,34.36,34.35,34.36,500.0,25.9127,25.9203,25.9127,25.9203,500.0
2012-06-27 10:55:00,34.35,34.36,34.33,34.33,1900.0,25.9127,25.9203,25.8976,25.8976,1900.0
2012-06-27 11:00:00,34.34,34.36,34.34,34.36,800.0,25.9052,25.9203,25.9052,25.9203,800.0
2012-06-27 11:05:00,34.35,34.35,34.3,34.3,3000.0,25.9127,25.9127,25.875,25.875,3000.0
2012-06-27 11:10:00,34.29,34.3,34.27,34.27,1600.0,25.8675,25.875,25.8524,25.8524,1600.0
2012-06-27 11:15:00,34.26,34.27,34.24,34.27,2700.0,25.8448,25.8524,25.8298,25.8524,2700.0
2012-06-27 11:20:00,34.26,34.26,34.2,34.24,10200.0,25.8448,25.8448,25.7996,25.8298,10200.0
2012-06-27 11:25:00,34.23,34.25,34.21,34.24,2800.0,25.8222,25.8373,25.8071,25.8298,2800.0
2012-06-27 11:30:00,34.26,34.29,34.26,34.29,3100.0,25.8448,25.8675,25.8448,25.8675,3100.0
2012-06-27 11:35:00,34.28,34.33,34.28,34.33,5000.0,25.8599,25.8976,25.8599,25.8976,5000.0
2012-06-27 11:40:00,34.33,34.39,34.32,34.37,4400.0,25.8976,25.9429,25.8901,25.9278,4400.0
2012-06-27 11:45:00,34.38,34.39,34.36,34.38,4600.0,25.9354,25.9429,25.9203,25.9354,4600.0
2012-06-27 11:50:00,34.37,34.37,34.36,34.36,1100.0,25.9278,25.9278,25.9203,25.9203,1100.0
2012-06-27 11:55:00,34.37,34.38,34.37,34.38,1900.0,25.9278,25.9354,25.9278,25.9354,1900.0
2012-06-27 12:00:00,34.37,34.39,34.37,34.39,1300.0,25.9278,25.9429,25.9278,25.9429,1300.0
2012-06-27 12:05:00,34.39,34.43,34.39,34.39,3100.0,25.9429,25.9731,25.9429,25.9429,3100.0
2012-06-27 12:10:00,34.38,34.38,34.34,34.34,2100.0,25.9354,25.9354,25.9052,25.9052,2100.0
2012-06-27 12:15:00,34.34,34.34,34.32,34.33,3600.0,25.9052,25.9052,25.8901,25.8976,3600.0
2012-06-27 12:20:00,34.33,34.33,34.31,34.31,1700.0,25.8976,25.8976,25.8826,25.8826,1700.0
2012-06-27 12:25:00,34.31,34.33,34.27,34.27,7200.0,25.8826,25.8976,25.8524,25.8524,7200.0
2012-06-27 12:30:00,34.27,34.27,34.21,34.21,2800.0,25.8524,25.8524,25.8071,25.8071,2800.0
2012-06-27 12:35:00,34.22,34.22,34.21,34.22,1500.0,25.8147,25.8147,25.8071,25.8147,1500.0
2012-06-27 12:40:00,34.22,34.27,34.22,34.23,9400.0,25.8147,25.8524,25.8147,25.8222,9400.0
2012-06-27 12:45:00,34.24,34.24,34.22,34.23,1300.0,25.8298,25.8298,25.8147,25.8222,1300.0
2012-06-27 12:50:00,34.22,34.23,34.21,34.21,2800.0,25.8147,25.8222,25.8071,25.8071,2800.0
2012-06-27 12:55:00,34.22,34.23,34.2,34.21,3300.0,25.8147,25.8222,25.7996,25.8071,3300.0
2012-06-27 13:00:00,34.21,34.22,34.19,34.22,3100.0,25.8071,25.8147,25.792,25.8147,3100.0
2012-06-27 13:05:00,34.24,34.24,34.23,34.23,2200.0,25.8298,25.8298,25.8222,25.8222,2200.0
2012-06-27 13:10:00,34.23,34.27,34.23,34.26,3300.0,25.8222,25.8524,25.8222,25.8448,3300.0
2012-06-27 13:15:00,34.26,34.26,34.24,34.24,1300.0,25.8448,25.8448,25.8298,25.8298,1300.0
2012-06-27 13:20:00,34.23,34.23,34.2,34.21,5100.0,25.8222,25.8222,25.7996,25.8071,5100.0
2012-06-27 13:25:00,34.21,34.21,34.18,34.19,1800.0,25.8071,25.8071,25.7845,25.792,1800.0
2012-06-27 13:30:00,34.18,34.19,34.14,34.14,5000.0,25.7845,25.792,25.7543,25.7543,5000.0
2012-06-27 13:35:00,34.14,34.15,34.13,34.15,3100.0,25.7543,25.7619,25.7468,25.7619,3100.0
2012-06-27 13:40:00,34.14,34.17,34.14,34.17,2100.0,25.7543,25.7769,25.7543,25.7769,2100.0
2012-06-27 13:45:00,34.18,34.19,34.16,34.17,2200.0,25.7845,25.792,25.7694,25.7769,2200.0
2012-06-27 13:50:00,34.16,34.17,34.14,34.16,4000.0,25.7694,25.7769,25.7543,25.7694,4000.0
2012-06-27 13:55:00,34.16,34.18,34.15,34.18,4000.0,25.7694,25.7845,25.7619,25.7845,4000.0
2012-06-27 14:00:00,34.18,34.19,34.15,34.16,2900.0,25.7845,25.792,25.7619,25.7694,2900.0
2012-06-27 14:05:00,34.14,34.14,34.11,34.11,3500.0,25.7543,25.7543,25.7317,25.7317,3500.0
2012-06-27 14:10:00,34.11,34.12,34.1,34.1,3900.0,25.7317,25.7392,25.7241,25.7241,3900.0
2012-06-27 14:15:00,34.1,34.1,34.08,34.09,2100.0,25.7241,25.7241,25.7091,25.7166,2100.0
2012-06-27 14:20:00,34.09,34.1,34.09,34.1,1500.0,25.7166,25.7241,25.7166,25.7241,1500.0
2012-06-27 14:25:00,34.1,34.11,34.09,34.11,2600.0,25.7241,25.7317,25.7166,25.7317,2600.0
2012-06-27 14:30:00,34.11,34.12,34.09,34.11,3800.0,25.7317,25.7392,25.7166,25.7317,3800.0
2012-06-27 14:35:00,34.11,34.12,34.1,34.1,2600.0,25.7317,25.7392,25.7241,25.7241,2600.0
2012-06-27 14:40:00,34.1,34.11,34.09,34.1,2100.0,25.7241,25.7317,25.7166,25.7241,2100.0
2012-06-27 14:45:00,34.1,34.13,34.1,34.13,3200.0,25.7241,25.7468,25.7241,25.7468,3200.0
2012-06-27 14:50:00,34.13,34.13,34.09,34.11,4800.0,25.7468,25.7468,25.7166,25.7317,4800.0
2012-06-27 14:55:00,34.11,34.11,34.09,34.09,7400.0,25.7317,25.7317,25.7166,25.7166,7400.0
2012-06-27 15:00:00,34.1,34.13,34.09,34.12,3500.0,25.7241,25.7468,25.7166,25.7392,3500.0
2012-06-27 15:05:00,34.12,34.13,34.11,34.11,5900.0,25.7392,25.7468,25.7317,25.7317,5900.0
2012-06-27 15:10:00,34.12,34.16,34.11,34.15,7200.0,25.7392,25.7694,25.7317,25.7619,7200.0
2012-06-27 15:15:00,34.16,34.17,34.16,34.17,4800.0,25.7694,25.7769,25.7694,25.7769,4800.0
2012-06-27 15:20:00,34.16,34.21,34.16,34.21,7800.0,25.7694,25.8071,25.7694,25.8071,7800.0
2012-06-27 15:25:00,34.2,34.23,34.2,34.22,5600.0,25.7996,25.8222,25.7996,25.8147,5600.0
2012-06-27 15:30:00,34.22,34.24,34.22,34.24,7000.0,25.8147,25.8298,25.8147,25.8298,7000.0
2012-06-27 15:35:00,34.24,34.24,34.21,34.22,15800.0,25.8298,25.8298,25.8071,25.8147,15800.0
2012-06-27 15:40:00,34.21,34.28,34.21,34.23,15400.0,25.8071,25.8599,25.8071,25.8222,15400.0
2012-06-27 15:45:00,34.22,34.24,34.17,34.19,19500.0,25.8147,25.8298,25.7769,25.792,19500.0
2012-06-27 15:50:00,34.19,34.2,34.14,34.15,19200.0,25.792,25.7996,25.7543,25.7619,19200.0
2012-06-27 15:55:00,34.16,34.18,34.13,34.18,24100.0,25.7694,25.7845,25.7468,25.7845,24100.0
2012-06-28 09:30:00,34.0,34.04,33.95,33.95,3800.0,25.6487,25.6789,25.611,25.611,3800.0
2012-06-28 09:35:00,33.99,34.07,33.99,34.05,2000.0,25.6412,25.7015,25.6412,25.6864,2000.0
2012-06-28 09:40:00,34.08,34.14,34.08,34.11,3200.0,25.7091,25.7543,25.7091,25.7317,3200.0
2012-06-28 09:45:00,34.1,34.2,34.1,34.18,4200.0,25.7241,25.7996,25.7241,25.7845,4200.0
2012-06-28 09:50:00,34.17,34.21,34.17,34.18,2500.0,25.7769,25.8071,25.7769,25.7845,2500.0
2012-06-28 09:55:00,34.15,34.19,34.13,34.17,1600.0,25.7619,25.792,25.7468,25.7769,1600.0
2012-06-28 10:00:00,34.17,34.19,34.14,34.19,1200.0,25.7769,25.792,25.7543,25.792,1200.0
2012-06-28 10:05:00,34.16,34.16,34.07,34.11,4200.0,25.7694,25.7694,25.7015,25.7317,4200.0
2012-06-28 10:10:00,34.1,34.17,34.1,34.11,1000.0,25.7241,25.7769,25.7241,25.7317,1000.0
2012-06-28 10:15:00,34.1,34.13,34.08,34.13,13800.0,25.7241,25.7468,25.7091,25.7468,13800.0
2012-06-28 10:20:00,34.13,34.13,34.11,34.13,700.0,25.7468,25.7468,25.7317,25.7468,700.0
2012-06-28 10:25:00,34.11,34.13,34.1,34.11,2100.0,25.7317,25.7468,25.7241,25.7317,2100.0
2012-06-28 10:30:00,34.09,34.1,34.08,34.09,1000.0,25.7166,25.7241,25.7091,25.7166,1000.0
2012-06-28 10:35:00,34.07,34.09,34.04,34.04,5000.0,25.7015,25.7166,25.6789,25.6789,5000.0
2012-06-28 10:40:00,34.02,34.04,33.97,34.0,4700.0,25.6638,25.6789,25.6261,25.6487,4700.0
2012-06-28 10:45:00,33.98,34.01,33.97,33.97,3600.0,25.6336,25.6562,25.6261,25.6261,3600.0
2012-06-28 10:50:00,33.96,34.0,33.95,33.98,3700.0,25.6185,25.6487,25.611,25.6336,3700.0
2012-06-28 10:55:00,33.98,33.99,33.95,33.97,2500.0,25.6336,25.6412,25.611,25.6261,2500.0
2012-06-28 11:00:00,33.96,33.98,33.95,33.97,4600.0,25.6185,25.6336,25.611,25.6261,4600.0
2012-06-28 11:05:00,33.98,34.03,33.98,34.03,10200.0,25.6336,25.6713,25.6336,25.6713,10200.0
2012-06-28 11:10:00,34.02,34.03,34.0,34.03,13900.0,25.6638,25.6713,25.6487,25.6713,13900.0
2012-06-28 11:15:00,34.02,34.06,33.99,34.06,4600.0,25.6638,25.694,25.6412,25.694,4600.0
2012-06-28 11:20:00,34.05,34.06,34.04,34.05,2500.0,25.6864,25.694,25.6789,25.6864,2500.0
2012-06-28 11:25:00,34.04,34.04,34.01,34.03,2600.0,25.6789,25.6789,25.6562,25.6713,2600.0
2012-06-28 11:30:00,34.03,34.05,34.03,34.03,2100.0,25.6713,25.6864,25.6713,25.6713,2100.0
2012-06-28 11:35:00,34.04,34.08,34.04,34.08,2900.0,25.6789,25.7091,25.6789,25.7091,2900.0
2012-06-28 11:40:00,34.07,34.08,34.05,34.05,1700.0,25.7015,25.7091,25.6864,25.6864,1700.0
2012-06-28 11:45:00,34.06,34.06,34.04,34.06,9500.0,25.694,25.694,25.6789,25.694,9500.0
2012-06-28 11:50:00,34.03,34.03,34.03,34.03,100.0,25.6713,25.6713,25.6713,25.6713,100.0
2012-06-28 11:55:00,34.05,34.06,34.04,34.05,2300.0,25.6864,25.694,25.6789,25.6864,2300.0
2012-06-28 12:00:00,34.05,34.05,34.03,34.03,200.0,25.6864,25.6864,25.6713,25.6713,200.0
2012-06-28 12:05:00,34.03,34.06,34.02,34.06,4800.0,25.6713,25.694,25.6638,25.694,4800.0
2012-06-28 12:10:00,34.04,34.05,34.04,34.05,800.0,25.6789,25.6864,25.6789,25.6864,800.0
2012-06-28 12:15:00,34.04,34.05,34.03,34.03,800.0,25.6789,25.6864,25.6713,25.6713,800.0
2012-06-28 12:20:00,34.02,34.04,34.01,34.03,3300.0,25.6638,25.6789,25.6562,25.6713,3300.0
2012-06-28 12:25:00,34.02,34.04,34.02,34.02,1200.0,25.6638,25.6789,25.6638,25.6638,1200.0
2012-06-28 12:30:00,34.02,34.04,34.02,34.02,2100.0,25.6638,25.6789,25.6638,25.6638,2100.0
2012-06-28 12:35:00,34.02,34.05,34.02,34.04,3700.0,25.6638,25.6864,25.6638,25.6789,3700.0
2012-06-28 12:40:00,34.04,34.05,34.04,34.05,3200.0,25.6789,25.6864,25.6789,25.6864,3200.0
2012-06-28 12:45:00,34.05,34.07,34.04,34.06,8000.0,25.6864,25.7015,25.6789,25.694,8000.0
2012-06-28 12:50:00,34.07,34.11,34.07,34.11,1300.0,25.7015,25.7317,25.7015,25.7317,1300.0
2012-06-28 12:55:00,34.1,34.11,34.09,34.1,4300.0,25.7241,25.7317,25.7166,25.7241,4300.0
2012-06-28 13:00:00,34.1,34.13,34.09,34.13,14800.0,25.7241,25.7468,25.7166,25.7468,14800.0
2012-06-28 13:05:00,34.11,34.13,34.11,34.13,1800.0,25.7317,25.7468,25.7317,25.7468,1800.0
2012-06-28 13:10:00,34.12,34.14,34.12,34.13,1000.0,25.7392,25.7543,25.7392,25.7468,1000.0
2012-06-28 13:15:00,34.12,34.12,34.09,34.09,12400.0,25.7392,25.7392,25.7166,25.7166,12400.0
2012-06-28 13:20:00,34.1,34.1,34.08,34.08,3700.0,25.7241,25.7241,25.7091,25.7091,3700.0
2012-06-28 13:25:00,34.09,34.12,34.09,34.1,7300.0,25.7166,25.7392,25.7166,25.7241,7300.0
2012-06-28 13:30:00,34.09,34.1,34.09,34.1,3500.0,25.7166,25.7241,25.7166,25.7241,3500.0
2012-06-28 13:35:00,34.11,34.12,34.1,34.1,1100.0,25.7317,25.7392,25.7241,25.7241,1100.0
2012-06-28 13:40:00,34.09,34.1,34.08,34.1,3900.0,25.7166,25.7241,25.7091,25.7241,3900.0
2012-06-28 13:45:00,34.09,34.09,34.08,34.09,400.0,25.7166,25.7166,25.7091,25.7166,400.0
2012-06-28 13:50:00,34.09,34.12,34.09,34.11,3500.0,25.7166,25.7392,25.7166,25.7317,3500.0
2012-06-28 13:55:00,34.09,34.15,34.09,34.14,3100.0,25.7166,25.7619,25.7166,25.7543,3100.0
2012-06-28 14:00:00,34.14,34.15,34.13,34.13,5800.0,25.7543,25.7619,25.7468,25.7468,5800.0
2012-06-28 14:05:00,34.13,34.15,34.13,34.14,6400.0,25.7468,25.7619,25.7468,25.7543,6400.0
2012-06-28 14:10:00,34.14,34.16,34.14,34.16,4600.0,25.7543,25.7694,25.7543,25.7694,4600.0
2012-06-28 14:15:00,34.15,34.16,34.11,34.13,2600.0,25.7619,25.7694,25.7317,25.7468,2600.0
2012-06-28 14:20:00,34.13,34.13,34.1,34.1,2300.0,25.7468,25.7468,25.7241,25.7241,2300.0
2012-06-28 14:25:00,34.1,34.11,34.09,34.1,6600.0,25.7241,25.7317,25.7166,25.7241,6600.0
2012-06-28 14:30:00,34.09,34.11,34.09,34.11,12800.0,25.7166,25.7317,25.7166,25.7317,12800.0
2012-06-28 14:35:00,34.11,34.13,34.11,34.12,2600.0,25.7317,25.7468,25.7317,25.7392,2600.0
2012-06-28 14:40:00,34.11,34.15,34.11,34.15,8100.0,25.7317,25.7619,25.7317,25.7619,8100.0
2012-06-28 14:45:00,34.15,34.16,34.13,34.15,3800.0,25.7619,25.7694,25.7468,25.7619,3800.0
2012-06-28 14:50:00,34.16,34.17,34.14,34.15,17600.0,25.7694,25.7769,25.7543,25.7619,17600.0
2012-06-28 14:55:00,34.16,34.17,34.15,34.17,4600.0,25.7694,25.7769,25.7619,25.7769,4600.0
2012-06-28 15:00:00,34.17,34.18,34.15,34.17,17800.0,25.7769,25.7845,25.7619,25.7769,17800.0
2012-06-28 15:05:00,34.16,34.23,34.16,34.21,16600.0,25.7694,25.8222,25.7694,25.8071,16600.0
2012-06-28 15:10:00,34.2,34.23,34.18,34.23,12600.0,25.7996,25.8222,25.7845,25.8222,12600.0
2012-06-28 15:15:00,34.23,34.27,34.21,34.27,12300.0,25.8222,25.8524,25.8071,25.8524,12300.0
2012-06-28 15:20:00,34.27,34.3,34.25,34.28,12500.0,25.8524,25.875,25.8373,25.8599,12500.0
2012-06-28 15:25:00,34.28,34.33,34.27,34.33,12300.0,25.8599,25.8976,25.8524,25.8976,12300.0
2012-06-28 15:30:00,34.32,34.45,34.32,34.43,19600.0,25.8901,25.9882,25.8901,25.9731,19600.0
2012-06-28 15:35:00,34.43,34.58,34.43,34.55,14900.0,25.9731,26.0862,25.9731,26.0636,14900.0
2012-06-28 15:40:00,34.55,34.57,34.5,34.51,18600.0,26.0636,26.0787,26.0259,26.0334,18600.0
2012-06-28 15:45:00,34.52,34.63,34.52,34.6,30100.0,26.041,26.124,26.041,26.1013,30100.0
2012-06-28 15:50:00,34.61,34.63,34.57,34.61,42000.0,26.1089,26.124,26.0787,26.1089,42000.0
2012-06-28 15:55:00,34.61,34.69,34.6,34.66,76500.0,26.1089,26.1692,26.1013,26.1466,76500.0
2012-06-29 09:30:00,35.1,35.1,34.91,34.95,14700.0,26.4785,26.4785,26.3352,26.3654,14700.0
2012-06-29 09:35:00,34.94,34.98,34.92,34.92,1200.0,26.3578,26.388,26.3427,26.3427,1200.0
2012-06-29 09:40:00,34.93,34.94,34.88,34.9,6300.0,26.3503,26.3578,26.3126,26.3276,6300.0
2012-06-29 09:45:00,34.91,34.97,34.87,34.87,2300.0,26.3352,26.3804,26.305,26.305,2300.0
2012-06-29 09:50:00,34.85,34.94,34.85,34.93,14100.0,26.2899,26.3578,26.2899,26.3503,14100.0
2012-06-29 09:55:00,34.91,34.92,34.88,34.88,2700.0,26.3352,26.3427,26.3126,26.3126,2700.0
2012-06-29 10:00:00,34.89,34.92,34.88,34.88,2200.0,26.3201,26.3427,26.3126,26.3126,2200.0
2012-06-29 10:05:00,34.89,34.95,34.89,34.95,3100.0,26.3201,26.3654,26.3201,26.3654,3100.0
2012-06-29 10:10:00,34.95,35.01,34.94,34.99,14000.0,26.3654,26.4106,26.3578,26.3955,14000.0
2012-06-29 10:15:00,34.99,35.0,34.97,34.99,2900.0,26.3955,26.4031,26.3804,26.3955,2900.0
2012-06-29 10:20:00,34.99,35.0,34.96,34.97,9600.0,26.3955,26.4031,26.3729,26.3804,9600.0
2012-06-29 10:25:00,34.99,35.0,34.98,34.99,4700.0,26.3955,26.4031,26.388,26.3955,4700.0
2012-06-29 10:30:00,34.99,35.01,34.98,35.0,9400.0,26.3955,26.4106,26.388,26.4031,9400.0
2012-06-29 10:35:00,34.99,35.0,34.98,35.0,1500.0,26.3955,26.4031,26.388,26.4031,1500.0
2012-06-29 10:40:00,34.99,34.99,34.97,34.97,2300.0,26.3955,26.3955,26.3804,26.3804,2300.0
2012-06-29 10:45:00,34.96,35.01,34.96,35.0,4200.0,26.3729,26.4106,26.3729,26.4031,4200.0
2012-06-29 10:50:00,35.0,35.02,34.98,34.98,6000.0,26.4031,26.4182,26.388,26.388,6000.0
2012-06-29 10:55:00,34.99,35.01,34.98,35.01,2500.0,26.3955,26.4106,26.388,26.4106,2500.0
2012-06-29 11:00:00,35.01,35.02,34.99,35.0,7000.0,26.4106,26.4182,26.3955,26.4031,7000.0
2012-06-29 11:05:00,35.0,35.0,34.99,34.99,2700.0,26.4031,26.4031,26.3955,26.3955,2700.0
2012-06-29 11:10:00,35.0,35.02,35.0,35.01,6600.0,26.4031,26.4182,26.4031,26.4106,6600.0
2012-06-29 11:15:00,35.0,35.01,34.99,35.0,6700.0,26.4031,26.4106,26.3955,26.4031,6700.0
2012-06-29 11:20:00,35.0,35.02,34.99,35.01,2400.0,26.4031,26.4182,26.3955,26.4106,2400.0
2012-06-29 11:25:00,35.0,35.01,35.0,35.0,3000.0,26.4031,26.4106,26.4031,26.4031,3000.0
2012-06-29 11:30:00,35.0,35.02,34.99,34.99,2900.0,26.4031,26.4182,26.3955,26.3955,2900.0
2012-06-29 11:35:00,34.99,34.99,34.98,34.99,1600.0,26.3955,26.3955,26.388,26.3955,1600.0
2012-06-29 11:40:00,34.98,35.01,34.98,35.01,4800.0,26.388,26.4106,26.388,26.4106,4800.0
2012-06-29 11:45:00,35.0,35.0,34.97,34.97,2100.0,26.4031,26.4031,26.3804,26.3804,2100.0
2012-06-29 11:50:00,34.99,35.0,34.99,34.99,1900.0,26.3955,26.4031,26.3955,26.3955,1900.0
2012-06-29 11:55:00,34.99,35.0,34.97,34.98,1200.0,26.3955,26.4031,26.3804,26.388,1200.0
2012-06-29 12:00:00,34.97,35.0,34.97,35.0,700.0,26.3804,26.4031,26.3804,26.4031,700.0
2012-06-29 12:05:00,35.0,35.0,34.99,34.99,2300.0,26.4031,26.4031,26.3955,26.3955,2300.0
2012-06-29 12:10:00,34.98,35.0,34.98,34.99,3300.0,26.388,26.4031,26.388,26.3955,3300.0
2012-06-29 12:15:00,34.98,35.0,34.98,35.0,1300.0,26.388,26.4031,26.388,26.4031,1300.0
2012-06-29 12:20:00,35.0,35.0,34.99,34.99,2100.0,26.4031,26.4031,26.3955,26.3955,2100.0
2012-06-29 12:25:00,34.99,35.02,34.98,35.02,4900.0,26.3955,26.4182,26.388,26.4182,4900.0
2012-06-29 12:30:00,35.01,35.01,35.0,35.0,1000.0,26.4106,26.4106,26.4031,26.4031,1000.0
2012-06-29 12:35:00,35.0,35.0,34.99,34.99,2400.0,26.4031,26.4031,26.3955,26.3955,2400.0
2012-06-29 12:40:00,35.0,35.0,34.98,34.98,1100.0,26.4031,26.4031,26.388,26.388,1100.0
2012-06-29 12:45:00,34.98,35.0,34.97,34.99,4400.0,26.388,26.4031,26.3804,26.3955,4400.0
2012-06-29 12:50:00,34.98,34.99,34.97,34.97,2100.0,26.388,26.3955,26.3804,26.3804,2100.0
2012-06-29 12:55:00,34.97,34.98,34.95,34.98,2800.0,26.3804,26.388,26.3654,26.388,2800.0
2012-06-29 13:00:00,34.99,35.01,34.99,35.0,1800.0,26.3955,26.4106,26.3955,26.4031,1800.0
2012-06-29 13:05:00,34.99,34.99,34.98,34.99,1600.0,26.3955,26.3955,26.388,26.3955,1600.0
2012-06-29 13:10:00,34.99,34.99,34.97,34.97,2300.0,26.3955,26.3955,26.3804,26.3804,2300.0
2012-06-29 13:15:00,34.97,34.99,34.97,34.99,5500.0,26.3804,26.3955,26.3804,26.3955,5500.0
2012-06-29 13:20:00,35.0,35.0,34.98,34.99,2700.0,26.4031,26.4031,26.388,26.3955,2700.0
2012-06-29 13:25:00,34.99,35.01,34.98,34.99,3800.0,26.3955,26.4106,26.388,26.3955,3800.0
2012-06-29 13:30:00,34.99,34.99,34.98,34.99,1700.0,26.3955,26.3955,26.388,26.3955,1700.0
2012-06-29 13:35:00,34.98,34.99,34.98,34.99,2000.0,26.388,26.3955,26.388,26.3955,2000.0
2012-06-29 13:40:00,34.99,35.0,34.98,34.99,1700.0,26.3955,26.4031,26.388,26.3955,1700.0
2012-06-29 13:45:00,34.99,34.99,34.98,34.98,400.0,26.3955,26.3955,26.388,26.388,400.0
2012-06-29 13:50:00,34.98,34.98,34.98,34.98,100.0,26.388,26.388,26.388,26.388,100.0
2012-06-29 13:55:00,34.99,35.0,34.97,34.98,7000.0,26.3955,26.4031,26.3804,26.388,7000.0
2012-06-29 14:00:00,34.97,34.97,34.97,34.97,100.0,26.3804,26.3804,26.3804,26.3804,100.0
2012-06-29 14:05:00,34.97,34.98,34.97,34.97,800.0,26.3804,26.388,26.3804,26.3804,800.0
2012-06-29 14:10:00,34.97,34.98,34.96,34.98,2200.0,26.3804,26.388,26.3729,26.388,2200.0
2012-06-29 14:15:00,34.97,34.97,34.96,34.97,2200.0,26.3804,26.3804,26.3729,26.3804,2200.0
2012-06-29 14:20:00,34.97,34.97,34.95,34.96,1800.0,26.3804,26.3804,26.3654,26.3729,1800.0
2012-06-29 14:25:00,34.96,34.99,34.95,34.99,11600.0,26.3729,26.3955,26.3654,26.3955,11600.0
2012-06-29 14:30:00,34.98,34.98,34.97,34.98,2100.0,26.388,26.388,26.3804,26.388,2100.0
2012-06-29 14:35:00,34.97,34.98,34.96,34.98,3500.0,26.3804,26.388,26.3729,26.388,3500.0
2012-06-29 14:40:00,34.97,34.98,34.96,34.96,2900.0,26.3804,26.388,26.3729,26.3729,2900.0
2012-06-29 14:45:00,34.97,35.0,34.97,35.0,3900.0,26.3804,26.4031,26.3804,26.4031,3900.0
2012-06-29 14:50:00,34.98,34.99,34.98,34.99,700.0,26.388,26.3955,26.388,26.3955,700.0
2012-06-29 14:55:00,34.98,34.99,34.98,34.99,2800.0,26.388,26.3955,26.388,26.3955,2800.0
2012-06-29 15:00:00,34.98,34.99,34.98,34.99,1800.0,26.388,26.3955,26.388,26.3955,1800.0
2012-06-29 15:05:00,34.98,35.0,34.98,34.99,2100.0,26.388,26.4031,26.388,26.3955,2100.0
2012-06-29 15:10:00,34.99,34.99,34.98,34.99,2700.0,26.3955,26.3955,26.388,26.3955,2700.0
2012-06-29 15:15:00,34.99,35.0,34.98,34.98,1200.0,26.3955,26.4031,26.388,26.388,1200.0
2012-06-29 15:20:00,34.98,34.98,34.97,34.97,1500.0,26.388,26.388,26.3804,26.3804,1500.0
2012-06-29 15:25:00,34.98,35.0,34.97,35.0,4300.0,26.388,26.4031,26.3804,26.4031,4300.0
2012-06-29 15:30:00,35.0,35.0,34.97,34.97,6900.0,26.4031,26.4031,26.3804,26.3804,6900.0
2012-06-29 15:35:00,34.98,35.0,34.98,34.99,5300.0,26.388,26.4031,26.388,26.3955,5300.0
2012-06-29 15:40:00,34.99,35.0,34.97,34.99,7800.0,26.3955,26.4031,26.3804,26.3955,7800.0
2012-06-29 15:45:00,34.99,35.01,34.98,35.01,36900.0,26.3955,26.4106,26.388,26.4106,36900.0
2012-06-29 15:50:00,35.01,35.02,35.0,35.01,29800.0,26.4106,26.4182,26.4031,26.4106,29800.0
2012-06-29 15:55:00,35.02,35.11,35.02,35.11,76100.0,26.4182,26.4861,26.4182,26.4861,76100.0
2012-07-02 09:30:00,35.07,35.5,35.07,35.47,15500.0,26.4559,26.7803,26.4559,26.7576,15500.0
2012-07-02 09:35:00,35.47,35.52,35.35,35.43,15100.0,26.7576,26.7954,26.6671,26.7275,15100.0
2012-07-02 09:40:00,35.44,35.52,35.43,35.52,5300.0,26.735,26.7954,26.7275,26.7954,5300.0
2012-07-02 09:45:00,35.52,35.62,35.49,35.6,7100.0,26.7954,26.8708,26.7727,26.8557,7100.0
2012-07-02 09:50:00,35.57,35.6,35.56,35.59,7200.0,26.8331,26.8557,26.8255,26.8482,7200.0
2012-07-02 09:55:00,35.57,35.58,35.54,35.54,8500.0,26.8331,26.8406,26.8104,26.8104,8500.0
2012-07-02 10:00:00,35.54,35.54,35.37,35.4,7300.0,26.8104,26.8104,26.6822,26.7048,7300.0
2012-07-02 10:05:00,35.4,35.45,35.37,35.4,5200.0,26.7048,26.7425,26.6822,26.7048,5200.0
2012-07-02 10:10:00,35.39,35.45,35.39,35.42,2700.0,26.6973,26.7425,26.6973,26.7199,2700.0
2012-07-02 10:15:00,35.39,35.41,35.38,35.41,3100.0,26.6973,26.7124,26.6897,26.7124,3100.0
2012-07-02 10:20:00,35.41,35.49,35.4,35.48,5700.0,26.7124,26.7727,26.7048,26.7652,5700.0
2012-07-02 10:25:00,35.44,35.45,35.42,35.42,2100.0,26.735,26.7425,26.7199,26.7199,2100.0
2012-07-02 10:30:00,35.42,35.44,35.38,35.38,6800.0,26.7199,26.735,26.6897,26.6897,6800.0
2012-07-02 10:35:00,35.39,35.4,35.38,35.39,5500.0,26.6973,26.7048,26.6897,26.6973,5500.0
2012-07-02 10:40:00,35.38,35.42,35.37,35.42,5600.0,26.6897,26.7199,26.6822,26.7199,5600.0
2012-07-02 10:45:00,35.39,35.47,35.39,35.44,5400.0,26.6973,26.7576,26.6973,26.735,5400.0
2012-07-02 10:50:00,35.46,35.49,35.45,35.48,6300.0,26.7501,26.7727,26.7425,26.7652,6300.0
2012-07-02 10:55:00,35.48,35.53,35.48,35.52,5700.0,26.7652,26.8029,26.7652,26.7954,5700.0
2012-07-02 11:00:00,35.53,35.53,35.47,35.48,2300.0,26.8029,26.8029,26.7576,26.7652,2300.0
2012-07-02 11:05:00,35.48,35.49,35.47,35.48,9900.0,26.7652,26.7727,26.7576,26.7652,9900.0
2012-07-02 11:10:00,35.47,35.48,35.38,35.39,10300.0,26.7576,26.7652,26.6897,26.6973,10300.0
2012-07-02 11:15:00,35.39,35.41,35.38,35.39,8900.0,26.6973,26.7124,26.6897,26.6973,8900.0
2012-07-02 11:20:00,35.38,35.4,35.37,35.37,9200.0,26.6897,26.7048,26.6822,26.6822,9200.0
2012-07-02 11:25:00,35.36,35.38,35.31,35.31,6800.0,26.6747,26.6897,26.6369,26.6369,6800.0
2012-07-02 11:30:00,35.32,35.37,35.32,35.35,4000.0,26.6445,26.6822,26.6445,26.6671,4000.0
2012-07-02 11:35:00,35.36,35.4,35.36,35.37,3700.0,26.6747,26.7048,26.6747,26.6822,3700.0
2012-07-02 11:40:00,35.37,35.38,35.34,35.36,8000.0,26.6822,26.6897,26.6596,26.6747,8000.0
2012-07-02 11:45:00,35.35,35.36,35.33,35.35,2800.0,26.6671,26.6747,26.652,26.6671,2800.0
2012-07-02 11:50:00,35.34,35.36,35.34,35.34,2200.0,26.6596,26.6747,26.6596,26.6596,2200.0
2012-07-02 11:55:00,35.35,35.35,35.33,35.34,3900.0,26.6671,26.6671,26.652,26.6596,3900.0
2012-07-02 12:00:00,35.34,35.35,35.32,35.34,3600.0,26.6596,26.6671,26.6445,26.6596,3600.0
2012-07-02 12:05:00,35.35,35.35,35.34,35.35,900.0,26.6671,26.6671,26.6596,26.6671,900.0
2012-07-02 12:10:00,35.34,35.35,35.3,35.32,6900.0,26.6596,26.6671,26.6294,26.6445,6900.0
2012-07-02 12:15:00,35.31,35.32,35.28,35.29,6300.0,26.6369,26.6445,26.6143,26.6218,6300.0
2012-07-02 12:20:00,35.28,35.34,35.27,35.33,9000.0,26.6143,26.6596,26.6068,26.652,9000.0
2012-07-02 12:25:00,35.33,35.34,35.32,35.33,4300.0,26.652,26.6596,26.6445,26.652,4300.0
2012-07-02 12:30:00,35.33,35.33,35.31,35.33,1200.0,26.652,26.652,26.6369,26.652,1200.0
2012-07-02 12:35:00,35.31,35.36,35.31,35.36,10100.0,26.6369,26.6747,26.6369,26.6747,10100.0
2012-07-02 12:40:00,35.34,35.36,35.32,35.32,17900.0,26.6596,26.6747,26.6445,26.6445,17900.0
2012-07-02 12:45:00,35.32,35.33,35.27,35.29,15200.0,26.6445,26.652,26.6068,26.6218,15200.0
2012-07-02 12:50:00,35.29,35.34,35.29,35.3,10500.0,26.6218,26.6596,26.6218,26.6294,10500.0
2012-07-02 12:55:00,35.3,35.3,35.27,35.27,4200.0,26.6294,26.6294,26.6068,26.6068,4200.0
2012-07-02 13:00:00,35.28,35.28,35.26,35.26,2100.0,26.6143,26.6143,26.5992,26.5992,2100.0
2012-07-02 13:05:00,35.27,35.27,35.25,35.25,2300.0,26.6068,26.6068,26.5917,26.5917,2300.0
2012-07-02 13:10:00,35.24,35.26,35.24,35.25,2400.0,26.5841,26.5992,26.5841,26.5917,2400.0
2012-07-02 13:15:00,35.24,35.24,35.23,35.24,2800.0,26.5841,26.5841,26.5766,26.5841,2800.0
2012-07-02 13:20:00,35.24,35.25,35.23,35.25,400.0,26.5841,26.5917,26.5766,26.5917,400.0
2012-07-02 13:25:00,35.24,35.29,35.24,35.27,4100.0,26.5841,26.6218,26.5841,26.6068,4100.0
2012-07-02 13:30:00,35.27,35.29,35.27,35.28,1600.0,26.6068,26.6218,26.6068,26.6143,1600.0
2012-07-02 13:35:00,35.28,35.29,35.27,35.28,1600.0,26.6143,26.6218,26.6068,26.6143,1600.0
2012-07-02 13:40:00,35.29,35.29,35.25,35.26,2600.0,26.6218,26.6218,26.5917,26.5992,2600.0
2012-07-02 13:45:00,35.25,35.27,35.25,35.27,3700.0,26.5917,26.6068,26.5917,26.6068,3700.0
2012-07-02 13:50:00,35.27,35.28,35.25,35.26,4400.0,26.6068,26.6143,26.5917,26.5992,4400.0
2012-07-02 13:55:00,35.26,35.28,35.25,35.27,4400.0,26.5992,26.6143,26.5917,26.6068,4400.0
2012-07-02 14:00:00,35.28,35.28,35.27,35.27,3600.0,26.6143,26.6143,26.6068,26.6068,3600.0
2012-07-02 14:05:00,35.28,35.34,35.27,35.33,6600.0,26.6143,26.6596,26.6068,26.652,6600.0
2012-07-02 14:10:00,35.33,35.34,35.31,35.31,3400.0,26.652,26.6596,26.6369,26.6369,3400.0
2012-07-02 14:15:00,35.32,35.34,35.3,35.33,5600.0,26.6445,26.6596,26.6294,26.652,5600.0
2012-07-02 14:20:00,35.33,35.33,35.31,35.32,3000.0,26.652,26.652,26.6369,26.6445,3000.0
2012-07-02 14:25:00,35.31,35.33,35.3,35.31,4100.0,26.6369,26.652,26.6294,26.6369,4100.0
2012-07-02 14:30:00,35.31,35.33,35.3,35.33,3800.0,26.6369,26.652,26.6294,26.652,3800.0
2012-07-02 14:35:00,35.33,35.33,35.32,35.33,11000.0,26.652,26.652,26.6445,26.652,11000.0
2012-07-02 14:40:00,35.32,35.33,35.31,35.31,2300.0,26.6445,26.652,26.6369,26.6369,2300.0
2012-07-02 14:45:00,35.32,35.32,35.27,35.28,12900.0,26.6445,26.6445,26.6068,26.6143,12900.0
2012-07-02 14:50:00,35.27,35.28,35.26,35.28,5200.0,26.6068,26.6143,26.5992,26.6143,5200.0
2012-07-02 14:55:00,35.27,35.28,35.26,35.27,2900.0,26.6068,26.6143,26.5992,26.6068,2900.0
2012-07-02 15:00:00,35.27,35.27,35.25,35.26,9000.0,26.6068,26.6068,26.5917,26.5992,9000.0
2012-07-02 15:05:00,35.26,35.29,35.26,35.27,8400.0,26.5992,26.6218,26.5992,26.6068,8400.0
2012-07-02 15:10:00,35.27,35.31,35.26,35.3,7300.0,26.6068,26.6369,26.5992,26.6294,7300.0
2012-07-02 15:15:00,35.3,35.31,35.3,35.3,2700.0,26.6294,26.6369,26.6294,26.6294,2700.0
2012-07-02 15:20:00,35.3,35.32,35.3,35.32,7800.0,26.6294,26.6445,26.6294,26.6445,7800.0
2012-07-02 15:25:00,35.31,35.32,35.29,35.31,8600.0,26.6369,26.6445,26.6218,26.6369,8600.0
2012-07-02 15:30:00,35.3,35.35,35.3,35.33,15000.0,26.6294,26.6671,26.6294,26.652,15000.0
2012-07-02 15:35:00,35.35,35.36,35.33,35.34,6200.0,26.6671,26.6747,26.652,26.6596,6200.0
2012-07-02 15:40:00,35.34,35.34,35.31,35.33,12400.0,26.6596,26.6596,26.6369,26.652,12400.0
2012-07-02 15:45:00,35.33,35.38,35.32,35.37,20400.0,26.652,26.6897,26.6445,26.6822,20400.0
2012-07-02 15:50:00,35.35,35.36,35.34,35.36,11600.0,26.6671,26.6747,26.6596,26.6747,11600.0
2012-07-02 15:55:00,35.36,35.45,35.36,35.42,37300.0,26.6747,26.7425,26.6747,26.7199,37300.0
2012-07-03 09:30:00,35.37,35.55,35.32,35.54,3500.0,26.6822,26.818,26.6445,26.8104,3500.0
2012-07-03 09:35:00,35.49,35.55,35.44,35.54,1500.0,26.7727,26.818,26.735,26.8104,1500.0
2012-07-03 09:40:00,35.55,35.57,35.51,35.54,3100.0,26.818,26.8331,26.7878,26.8104,3100.0
2012-07-03 09:45:00,35.55,35.56,35.54,35.54,2000.0,26.818,26.8255,26.8104,26.8104,2000.0
2012-07-03 09:50:00,35.55,35.55,35.44,35.45,13200.0,26.818,26.818,26.735,26.7425,13200.0
2012-07-03 09:55:00,35.44,35.5,35.43,35.47,5000.0,26.735,26.7803,26.7275,26.7576,5000.0
2012-07-03 10:00:00,35.46,35.52,35.46,35.51,4700.0,26.7501,26.7954,26.7501,26.7878,4700.0
2012-07-03 10:05:00,35.52,35.52,35.47,35.49,2100.0,26.7954,26.7954,26.7576,26.7727,2100.0
2012-07-03 10:10:00,35.49,35.49,35.49,35.49,100.0,26.7727,26.7727,26.7727,26.7727,100.0
2012-07-03 10:15:00,35.48,35.48,35.42,35.42,2700.0,26.7652,26.7652,26.7199,26.7199,2700.0
2012-07-03 10:20:00,35.41,35.41,35.37,35.38,2600.0,26.7124,26.7124,26.6822,26.6897,2600.0
2012-07-03 10:25:00,35.39,35.39,35.36,35.36,2300.0,26.6973,26.6973,26.6747,26.6747,2300.0
2012-07-03 10:30:00,35.39,35.4,35.37,35.4,2800.0,26.6973,26.7048,26.6822,26.7048,2800.0
2012-07-03 10:35:00,35.41,35.43,35.39,35.4,2600.0,26.7124,26.7275,26.6973,26.7048,2600.0
2012-07-03 10:40:00,35.39,35.43,35.38,35.39,5000.0,26.6973,26.7275,26.6897,26.6973,5000.0
2012-07-03 10:45:00,35.39,35.4,35.38,35.39,3700.0,26.6973,26.7048,26.6897,26.6973,3700.0
2012-07-03 10:50:00,35.4,35.4,35.38,35.4,3200.0,26.7048,26.7048,26.6897,26.7048,3200.0
2012-07-03 10:55:00,35.39,35.39,35.36,35.37,1300.0,26.6973,26.6973,26.6747,26.6822,1300.0
2012-07-03 11:00:00,35.37,35.37,35.35,35.35,1900.0,26.6822,26.6822,26.6671,26.6671,1900.0
2012-07-03 11:05:00,35.35,35.39,35.35,35.39,3700.0,26.6671,26.6973,26.6671,26.6973,3700.0
2012-07-03 11:10:00,35.39,35.44,35.39,35.44,3600.0,26.6973,26.735,26.6973,26.735,3600.0
2012-07-03 11:15:00,35.44,35.47,35.41,35.46,2700.0,26.735,26.7576,26.7124,26.7501,2700.0
2012-07-03 11:20:00,35.46,35.5,35.46,35.49,1600.0,26.7501,26.7803,26.7501,26.7727,1600.0
2012-07-03 11:25:00,35.49,35.5,35.48,35.49,3200.0,26.7727,26.7803,26.7652,26.7727,3200.0
2012-07-03 11:30:00,35.48,35.5,35.48,35.49,1400.0,26.7652,26.7803,26.7652,26.7727,1400.0
2012-07-03 11:35:00,35.49,35.5,35.47,35.5,1800.0,26.7727,26.7803,26.7576,26.7803,1800.0
2012-07-03 11:40:00,35.49,35.53,35.46,35.52,3000.0,26.7727,26.8029,26.7501,26.7954,3000.0
2012-07-03 11:45:00,35.52,35.54,35.51,35.54,6600.0,26.7954,26.8104,26.7878,26.8104,6600.0
2012-07-03 11:50:00,35.55,35.57,35.53,35.54,3300.0,26.818,26.8331,26.8029,26.8104,3300.0
2012-07-03 11:55:00,35.56,35.62,35.56,35.58,4600.0,26.8255,26.8708,26.8255,26.8406,4600.0
2012-07-03 12:00:00,35.59,35.61,35.59,35.59,1700.0,26.8482,26.8632,26.8482,26.8482,1700.0
2012-07-03 12:05:00,35.59,35.59,35.52,35.54,6600.0,26.8482,26.8482,26.7954,26.8104,6600.0
2012-07-03 12:10:00,35.55,35.57,35.52,35.55,4300.0,26.818,26.8331,26.7954,26.818,4300.0
2012-07-03 12:15:00,35.55,35.55,35.52,35.53,3800.0,26.818,26.818,26.7954,26.8029,3800.0
2012-07-03 12:20:00,35.53,35.55,35.53,35.55,1200.0,26.8029,26.818,26.8029,26.818,1200.0
2012-07-03 12:25:00,35.55,35.55,35.52,35.52,4700.0,26.818,26.818,26.7954,26.7954,4700.0
2012-07-03 12:30:00,35.51,35.51,35.47,35.47,4900.0,26.7878,26.7878,26.7576,26.7576,4900.0
2012-07-03 12:35:00,35.47,35.52,35.46,35.51,6800.0,26.7576,26.7954,26.7501,26.7878,6800.0
2012-07-03 12:40:00,35.51,35.51,35.49,35.5,3700.0,26.7878,26.7878,26.7727,26.7803,3700.0
2012-07-03 12:45:00,35.49,35.49,35.44,35.46,12500.0,26.7727,26.7727,26.735,26.7501,12500.0
2012-07-03 12:50:00,35.46,35.52,35.46,35.52,9000.0,26.7501,26.7954,26.7501,26.7954,9000.0
2012-07-03 12:55:00,35.52,35.54,35.51,35.54,15700.0,26.7954,26.8104,26.7878,26.8104,15700.0
2012-07-05 09:30:00,35.5,35.5,35.25,35.49,6400.0,26.7803,26.7803,26.5917,26.7727,6400.0
2012-07-05 09:35:00,35.49,35.53,35.48,35.53,4600.0,26.7727,26.8029,26.7652,26.8029,4600.0
2012-07-05 09:40:00,35.53,35.53,35.47,35.5,1600.0,26.8029,26.8029,26.7576,26.7803,1600.0
2012-07-05 09:45:00,35.5,35.51,35.47,35.5,2800.0,26.7803,26.7878,26.7576,26.7803,2800.0
2012-07-05 09:50:00,35.48,35.51,35.48,35.5,1600.0,26.7652,26.7878,26.7652,26.7803,1600.0
2012-07-05 09:55:00,35.51,35.58,35.51,35.54,6900.0,26.7878,26.8406,26.7878,26.8104,6900.0
2012-07-05 10:00:00,35.51,35.52,35.48,35.5,6300.0,26.7878,26.7954,26.7652,26.7803,6300.0
2012-07-05 10:05:00,35.51,35.53,35.49,35.51,4500.0,26.7878,26.8029,26.7727,26.7878,4500.0
2012-07-05 10:10:00,35.52,35.53,35.49,35.5,4500.0,26.7954,26.8029,26.7727,26.7803,4500.0
2012-07-05 10:15:00,35.51,35.53,35.51,35.53,4500.0,26.7878,26.8029,26.7878,26.8029,4500.0
2012-07-05 10:20:00,35.53,35.55,35.53,35.53,3700.0,26.8029,26.818,26.8029,26.8029,3700.0
2012-07-05 10:25:00,35.54,35.55,35.52,35.53,4600.0,26.8104,26.818,26.7954,26.8029,4600.0
2012-07-05 10:30:00,35.55,35.57,35.54,35.55,3600.0,26.818,26.8331,26.8104,26.818,3600.0
2012-07-05 10:35:00,35.53,35.59,35.53,35.58,9800.0,26.8029,26.8482,26.8029,26.8406,9800.0
2012-07-05 10:40:00,35.58,35.61,35.57,35.59,3400.0,26.8406,26.8632,26.8331,26.8482,3400.0
2012-07-05 10:45:00,35.59,35.69,35.59,35.65,12800.0,26.8482,26.9236,26.8482,26.8934,12800.0
2012-07-05 10:50:00,35.64,35.66,35.63,35.64,8800.0,26.8859,26.901,26.8783,26.8859,8800.0
2012-07-05 10:55:00,35.65,35.65,35.61,35.62,3600.0,26.8934,26.8934,26.8632,26.8708,3600.0
2012-07-05 11:00:00,35.62,35.64,35.61,35.64,5600.0,26.8708,26.8859,26.8632,26.8859,5600.0
2012-07-05 11:05:00,35.64,35.66,35.63,35.66,4400.0,26.8859,26.901,26.8783,26.901,4400.0
2012-07-05 11:10:00,35.67,35.68,35.66,35.68,4000.0,26.9085,26.9161,26.901,26.9161,4000.0
2012-07-05 11:15:00,35.68,35.7,35.67,35.69,4200.0,26.9161,26.9311,26.9085,26.9236,4200.0
2012-07-05 11:20:00,35.69,35.69,35.65,35.66,11300.0,26.9236,26.9236,26.8934,26.901,11300.0
2012-07-05 11:25:00,35.66,35.66,35.65,35.65,4600.0,26.901,26.901,26.8934,26.8934,4600.0
2012-07-05 11:30:00,35.66,35.67,35.64,35.66,9000.0,26.901,26.9085,26.8859,26.901,9000.0
2012-07-05 11:35:00,35.66,35.66,35.56,35.56,14800.0,26.901,26.901,26.8255,26.8255,14800.0
2012-07-05 11:40:00,35.56,35.57,35.52,35.53,12100.0,26.8255,26.8331,26.7954,26.8029,12100.0
2012-07-05 11:45:00,35.52,35.53,35.48,35.49,12200.0,26.7954,26.8029,26.7652,26.7727,12200.0
2012-07-05 11:50:00,35.49,35.5,35.47,35.5,5200.0,26.7727,26.7803,26.7576,26.7803,5200.0
2012-07-05 11:55:00,35.5,35.5,35.47,35.48,1500.0,26.7803,26.7803,26.7576,26.7652,1500.0
2012-07-05 12:00:00,35.48,35.49,35.46,35.47,4900.0,26.7652,26.7727,26.7501,26.7576,4900.0
2012-07-05 12:05:00,35.48,35.48,35.46,35.48,3000.0,26.7652,26.7652,26.7501,26.7652,3000.0
2012-07-05 12:10:00,35.49,35.52,35.49,35.52,2100.0,26.7727,26.7954,26.7727,26.7954,2100.0
2012-07-05 12:15:00,35.52,35.54,35.51,35.51,3200.0,26.7954,26.8104,26.7878,26.7878,3200.0
2012-07-05 12:20:00,35.51,35.54,35.51,35.52,3300.0,26.7878,26.8104,26.7878,26.7954,3300.0
2012-07-05 12:25:00,35.51,35.54,35.51,35.54,3100.0,26.7878,26.8104,26.7878,26.8104,3100.0
2012-07-05 12:30:00,35.53,35.54,35.51,35.54,2800.0,26.8029,26.8104,26.7878,26.8104,2800.0
2012-07-05 12:35:00,35.54,35.55,35.54,35.55,1400.0,26.8104,26.818,26.8104,26.818,1400.0
2012-07-05 12:40:00,35.55,35.57,35.55,35.57,6000.0,26.818,26.8331,26.818,26.8331,6000.0
2012-07-05 12:45:00,35.57,35.58,35.56,35.57,4600.0,26.8331,26.8406,26.8255,26.8331,4600.0
2012-07-05 12:50:00,35.56,35.57,35.56,35.57,3000.0,26.8255,26.8331,26.8255,26.8331,3000.0
2012-07-05 12:55:00,35.57,35.59,35.57,35.59,3400.0,26.8331,26.8482,26.8331,26.8482,3400.0
2012-07-05 13:00:00,35.6,35.6,35.58,35.58,2600.0,26.8557,26.8557,26.8406,26.8406,2600.0
2012-07-05 13:05:00,35.57,35.58,35.57,35.57,2800.0,26.8331,26.8406,26.8331,26.8331,2800.0
2012-07-05 13:10:00,35.57,35.57,35.52,35.52,4300.0,26.8331,26.8331,26.7954,26.7954,4300.0
2012-07-05 13:15:00,35.52,35.54,35.52,35.54,2500.0,26.7954,26.8104,26.7954,26.8104,2500.0
2012-07-05 13:20:00,35.54,35.56,35.54,35.56,2700.0,26.8104,26.8255,26.8104,26.8255,2700.0
2012-07-05 13:25:00,35.56,35.58,35.55,35.57,4200.0,26.8255,26.8406,26.818,26.8331,4200.0
2012-07-05 13:30:00,35.58,35.59,35.56,35.58,5000.0,26.8406,26.8482,26.8255,26.8406,5000.0
2012-07-05 13:35:00,35.57,35.59,35.57,35.59,3400.0,26.8331,26.8482,26.8331,26.8482,3400.0
2012-07-05 13:40:00,35.59,35.61,35.59,35.61,1700.0,26.8482,26.8632,26.8482,26.8632,1700.0
2012-07-05 13:45:00,35.61,35.67,35.61,35.66,4600.0,26.8632,26.9085,26.8632,26.901,4600.0
2012-07-05 13:50:00,35.69,35.73,35.69,35.73,1900.0,26.9236,26.9538,26.9236,26.9538,1900.0
2012-07-05 13:55:00,35.74,35.77,35.72,35.77,4000.0,26.9613,26.9839,26.9462,26.9839,4000.0
2012-07-05 14:00:00,35.76,35.76,35.74,35.75,4700.0,26.9764,26.9764,26.9613,26.9689,4700.0
2012-07-05 14:05:00,35.75,35.76,35.75,35.75,3600.0,26.9689,26.9764,26.9689,26.9689,3600.0
2012-07-05 14:10:00,35.74,35.75,35.73,35.74,1400.0,26.9613,26.9689,26.9538,26.9613,1400.0
2012-07-05 14:15:00,35.73,35.76,35.73,35.75,4400.0,26.9538,26.9764,26.9538,26.9689,4400.0
2012-07-05 14:20:00,35.75,35.77,35.75,35.75,1900.0,26.9689,26.9839,26.9689,26.9689,1900.0
2012-07-05 14:25:00,35.75,35.76,35.74,35.74,3000.0,26.9689,26.9764,26.9613,26.9613,3000.0
2012-07-05 14:30:00,35.74,35.74,35.72,35.73,1500.0,26.9613,26.9613,26.9462,26.9538,1500.0
2012-07-05 14:35:00,35.73,35.73,35.72,35.73,2500.0,26.9538,26.9538,26.9462,26.9538,2500.0
2012-07-05 14:40:00,35.72,35.74,35.71,35.73,4400.0,26.9462,26.9613,26.9387,26.9538,4400.0
2012-07-05 14:45:00,35.74,35.75,35.73,35.74,2500.0,26.9613,26.9689,26.9538,26.9613,2500.0
2012-07-05 14:50:00,35.74,35.75,35.72,35.73,2000.0,26.9613,26.9689,26.9462,26.9538,2000.0
2012-07-05 14:55:00,35.73,35.75,35.73,35.74,2200.0,26.9538,26.9689,26.9538,26.9613,2200.0
2012-07-05 15:00:00,35.73,35.73,35.71,35.72,8200.0,26.9538,26.9538,26.9387,26.9462,8200.0
2012-07-05 15:05:00,35.72,35.75,35.71,35.75,6200.0,26.9462,26.9689,26.9387,26.9689,6200.0
2012-07-05 15:10:00,35.75,35.75,35.73,35.73,3900.0,26.9689,26.9689,26.9538,26.9538,3900.0
2012-07-05 15:15:00,35.74,35.74,35.72,35.72,4200.0,26.9613,26.9613,26.9462,26.9462,4200.0
2012-07-05 15:20:00,35.71,35.72,35.68,35.7,6200.0,26.9387,26.9462,26.9161,26.9311,6200.0
2012-07-05 15:25:00,35.71,35.74,35.7,35.74,5700.0,26.9387,26.9613,26.9311,26.9613,5700.0
2012-07-05 15:30:00,35.74,35.74,35.73,35.73,4400.0,26.9613,26.9613,26.9538,26.9538,4400.0
2012-07-05 15:35:00,35.74,35.74,35.73,35.73,4500.0,26.9613,26.9613,26.9538,26.9538,4500.0
2012-07-05 15:40:00,35.74,35.74,35.7,35.72,13300.0,26.9613,26.9613,26.9311,26.9462,13300.0
2012-07-05 15:45:00,35.72,35.76,35.72,35.75,23100.0,26.9462,26.9764,26.9462,26.9689,23100.0
2012-07-05 15:50:00,35.74,35.75,35.72,35.73,24500.0,26.9613,26.9689,26.9462,26.9538,24500.0
2012-07-05 15:55:00,35.74,35.75,35.73,35.75,47500.0,26.9613,26.9689,26.9538,26.9689,47500.0
2012-07-06 09:30:00,35.53,35.53,35.3,35.31,3600.0,26.8029,26.8029,26.6294,26.6369,3600.0
2012-07-06 09:35:00,35.31,35.52,35.31,35.52,5400.0,26.6369,26.7954,26.6369,26.7954,5400.0
2012-07-06 09:40:00,35.47,35.48,35.39,35.45,10000.0,26.7576,26.7652,26.6973,26.7425,10000.0
2012-07-06 09:45:00,35.45,35.47,35.38,35.47,7300.0,26.7425,26.7576,26.6897,26.7576,7300.0
2012-07-06 09:50:00,35.43,35.46,35.42,35.45,2400.0,26.7275,26.7501,26.7199,26.7425,2400.0
2012-07-06 09:55:00,35.47,35.49,35.44,35.49,3200.0,26.7576,26.7727,26.735,26.7727,3200.0
2012-07-06 10:00:00,35.5,35.5,35.49,35.49,500.0,26.7803,26.7803,26.7727,26.7727,500.0
2012-07-06 10:05:00,35.49,35.49,35.41,35.42,4000.0,26.7727,26.7727,26.7124,26.7199,4000.0
2012-07-06 10:10:00,35.41,35.41,35.38,35.4,5600.0,26.7124,26.7124,26.6897,26.7048,5600.0
2012-07-06 10:15:00,35.4,35.42,35.37,35.4,1300.0,26.7048,26.7199,26.6822,26.7048,1300.0
2012-07-06 10:20:00,35.37,35.42,35.37,35.42,2500.0,26.6822,26.7199,26.6822,26.7199,2500.0
2012-07-06 10:25:00,35.42,35.43,35.39,35.39,2300.0,26.7199,26.7275,26.6973,26.6973,2300.0
2012-07-06 10:30:00,35.4,35.41,35.39,35.4,2200.0,26.7048,26.7124,26.6973,26.7048,2200.0
2012-07-06 10:35:00,35.41,35.41,35.39,35.4,2600.0,26.7124,26.7124,26.6973,26.7048,2600.0
2012-07-06 10:40:00,35.39,35.4,35.39,35.39,400.0,26.6973,26.7048,26.6973,26.6973,400.0
2012-07-06 10:45:00,35.38,35.39,35.36,35.36,2200.0,26.6897,26.6973,26.6747,26.6747,2200.0
2012-07-06 10:50:00,35.36,35.36,35.34,35.36,900.0,26.6747,26.6747,26.6596,26.6747,900.0
2012-07-06 10:55:00,35.36,35.37,35.36,35.36,500.0,26.6747,26.6822,26.6747,26.6747,500.0
2012-07-06 11:00:00,35.35,35.35,35.31,35.31,1600.0,26.6671,26.6671,26.6369,26.6369,1600.0
2012-07-06 11:05:00,35.32,35.33,35.32,35.32,1800.0,26.6445,26.652,26.6445,26.6445,1800.0
2012-07-06 11:10:00,35.32,35.32,35.3,35.31,800.0,26.6445,26.6445,26.6294,26.6369,800.0
2012-07-06 11:15:00,35.32,35.34,35.31,35.31,2500.0,26.6445,26.6596,26.6369,26.6369,2500.0
2012-07-06 11:20:00,35.34,35.34,35.3,35.3,1600.0,26.6596,26.6596,26.6294,26.6294,1600.0
2012-07-06 11:25:00,35.29,35.33,35.29,35.3,1600.0,26.6218,26.652,26.6218,26.6294,1600.0
2012-07-06 11:30:00,35.32,35.32,35.28,35.29,7100.0,26.6445,26.6445,26.6143,26.6218,7100.0
2012-07-06 11:35:00,35.3,35.32,35.3,35.3,1600.0,26.6294,26.6445,26.6294,26.6294,1600.0
2012-07-06 11:40:00,35.3,35.3,35.3,35.3,500.0,26.6294,26.6294,26.6294,26.6294,500.0
2012-07-06 11:45:00,35.29,35.33,35.29,35.33,1900.0,26.6218,26.652,26.6218,26.652,1900.0
2012-07-06 11:50:00,35.33,35.33,35.32,35.33,600.0,26.652,26.652,26.6445,26.652,600.0
2012-07-06 11:55:00,35.31,35.33,35.29,35.32,2800.0,26.6369,26.652,26.6218,26.6445,2800.0
2012-07-06 12:00:00,35.31,35.32,35.31,35.32,400.0,26.6369,26.6445,26.6369,26.6445,400.0
2012-07-06 12:05:00,35.32,35.34,35.32,35.34,1200.0,26.6445,26.6596,26.6445,26.6596,1200.0
2012-07-06 12:10:00,35.33,35.34,35.32,35.34,1600.0,26.652,26.6596,26.6445,26.6596,1600.0
2012-07-06 12:15:00,35.35,35.36,35.35,35.36,900.0,26.6671,26.6747,26.6671,26.6747,900.0
2012-07-06 12:20:00,35.35,35.36,35.34,35.36,1700.0,26.6671,26.6747,26.6596,26.6747,1700.0
2012-07-06 12:25:00,35.36,35.42,35.36,35.41,3300.0,26.6747,26.7199,26.6747,26.7124,3300.0
2012-07-06 12:30:00,35.42,35.43,35.41,35.42,2800.0,26.7199,26.7275,26.7124,26.7199,2800.0
2012-07-06 12:35:00,35.42,35.43,35.42,35.43,600.0,26.7199,26.7275,26.7199,26.7275,600.0
2012-07-06 12:40:00,35.44,35.45,35.44,35.45,1000.0,26.735,26.7425,26.735,26.7425,1000.0
2012-07-06 12:45:00,35.45,35.47,35.44,35.44,3700.0,26.7425,26.7576,26.735,26.735,3700.0
2012-07-06 12:50:00,35.44,35.44,35.43,35.44,1200.0,26.735,26.735,26.7275,26.735,1200.0
2012-07-06 12:55:00,35.45,35.47,35.45,35.46,1400.0,26.7425,26.7576,26.7425,26.7501,1400.0
2012-07-06 13:00:00,35.46,35.46,35.44,35.44,1100.0,26.7501,26.7501,26.735,26.735,1100.0
2012-07-06 13:05:00,35.43,35.44,35.43,35.44,300.0,26.7275,26.735,26.7275,26.735,300.0
2012-07-06 13:10:00,35.44,35.44,35.42,35.44,2700.0,26.735,26.735,26.7199,26.735,2700.0
2012-07-06 13:15:00,35.43,35.44,35.43,35.44,4900.0,26.7275,26.735,26.7275,26.735,4900.0
2012-07-06 13:20:00,35.43,35.44,35.43,35.44,1100.0,26.7275,26.735,26.7275,26.735,1100.0
2012-07-06 13:25:00,35.43,35.43,35.42,35.42,1900.0,26.7275,26.7275,26.7199,26.7199,1900.0
2012-07-06 13:30:00,35.42,35.43,35.42,35.43,500.0,26.7199,26.7275,26.7199,26.7275,500.0
2012-07-06 13:35:00,35.42,35.44,35.41,35.43,3700.0,26.7199,26.735,26.7124,26.7275,3700.0
2012-07-06 13:40:00,35.43,35.43,35.42,35.42,800.0,26.7275,26.7275,26.7199,26.7199,800.0
2012-07-06 13:45:00,35.42,35.43,35.41,35.42,3100.0,26.7199,26.7275,26.7124,26.7199,3100.0
2012-07-06 13:50:00,35.42,35.43,35.42,35.42,1700.0,26.7199,26.7275,26.7199,26.7199,1700.0
2012-07-06 13:55:00,35.43,35.46,35.43,35.46,4200.0,26.7275,26.7501,26.7275,26.7501,4200.0
2012-07-06 14:00:00,35.46,35.46,35.45,35.45,1000.0,26.7501,26.7501,26.7425,26.7425,1000.0
2012-07-06 14:05:00,35.45,35.45,35.45,35.45,700.0,26.7425,26.7425,26.7425,26.7425,700.0
2012-07-06 14:10:00,35.44,35.45,35.43,35.45,1300.0,26.735,26.7425,26.7275,26.7425,1300.0
2012-07-06 14:15:00,35.44,35.45,35.43,35.44,2900.0,26.735,26.7425,26.7275,26.735,2900.0
2012-07-06 14:20:00,35.43,35.45,35.43,35.45,6100.0,26.7275,26.7425,26.7275,26.7425,6100.0
2012-07-06 14:25:00,35.45,35.47,35.45,35.47,2400.0,26.7425,26.7576,26.7425,26.7576,2400.0
2012-07-06 14:30:00,35.46,35.47,35.45,35.46,3900.0,26.7501,26.7576,26.7425,26.7501,3900.0
2012-07-06 14:35:00,35.46,35.47,35.46,35.47,1200.0,26.7501,26.7576,26.7501,26.7576,1200.0
2012-07-06 14:40:00,35.48,35.48,35.46,35.46,1300.0,26.7652,26.7652,26.7501,26.7501,1300.0
2012-07-06 14:45:00,35.46,35.47,35.45,35.46,15600.0,26.7501,26.7576,26.7425,26.7501,15600.0
2012-07-06 14:50:00,35.46,35.46,35.44,35.44,7500.0,26.7501,26.7501,26.735,26.735,7500.0
2012-07-06 14:55:00,35.44,35.44,35.41,35.41,5400.0,26.735,26.735,26.7124,26.7124,5400.0
2012-07-06 15:00:00,35.41,35.42,35.41,35.41,11900.0,26.7124,26.7199,26.7124,26.7124,11900.0
2012-07-06 15:05:00,35.42,35.43,35.41,35.43,1700.0,26.7199,26.7275,26.7124,26.7275,1700.0
2012-07-06 15:10:00,35.44,35.46,35.44,35.46,3200.0,26.735,26.7501,26.735,26.7501,3200.0
2012-07-06 15:15:00,35.45,35.47,35.45,35.46,5300.0,26.7425,26.7576,26.7425,26.7501,5300.0
2012-07-06 15:20:00,35.45,35.47,35.45,35.47,3100.0,26.7425,26.7576,26.7425,26.7576,3100.0
2012-07-06 15:25:00,35.47,35.48,35.45,35.48,8200.0,26.7576,26.7652,26.7425,26.7652,8200.0
2012-07-06 15:30:00,35.49,35.52,35.49,35.51,7900.0,26.7727,26.7954,26.7727,26.7878,7900.0
2012-07-06 15:35:00,35.52,35.52,35.47,35.47,15800.0,26.7954,26.7954,26.7576,26.7576,15800.0
2012-07-06 15:40:00,35.48,35.5,35.45,35.46,12800.0,26.7652,26.7803,26.7425,26.7501,12800.0
2012-07-06 15:45:00,35.46,35.5,35.46,35.47,17300.0,26.7501,26.7803,26.7501,26.7576,17300.0
2012-07-06 15:50:00,35.48,35.49,35.46,35.46,11100.0,26.7652,26.7727,26.7501,26.7501,11100.0
2012-07-06 15:55:00,35.47,35.48,35.44,35.45,18400.0,26.7576,26.7652,26.735,26.7425,18400.0
2012-07-09 09:30:00,35.36,35.52,35.33,35.51,2900.0,26.6747,26.7954,26.652,26.7878,2900.0
2012-07-09 09:35:00,35.5,35.52,35.45,35.51,3100.0,26.7803,26.7954,26.7425,26.7878,3100.0
2012-07-09 09:40:00,35.51,35.51,35.35,35.36,3200.0,26.7878,26.7878,26.6671,26.6747,3200.0
2012-07-09 09:45:00,35.39,35.41,35.37,35.37,1100.0,26.6973,26.7124,26.6822,26.6822,1100.0
2012-07-09 09:50:00,35.37,35.37,35.34,35.35,2500.0,26.6822,26.6822,26.6596,26.6671,2500.0
2012-07-09 09:55:00,35.33,35.38,35.32,35.32,1300.0,26.652,26.6897,26.6445,26.6445,1300.0
2012-07-09 10:00:00,35.33,35.33,35.28,35.3,1500.0,26.652,26.652,26.6143,26.6294,1500.0
2012-07-09 10:05:00,35.29,35.3,35.25,35.27,2200.0,26.6218,26.6294,26.5917,26.6068,2200.0
2012-07-09 10:10:00,35.27,35.27,35.23,35.23,2400.0,26.6068,26.6068,26.5766,26.5766,2400.0
2012-07-09 10:15:00,35.24,35.25,35.22,35.23,3200.0,26.5841,26.5917,26.569,26.5766,3200.0
2012-07-09 10:20:00,35.21,35.22,35.19,35.21,2200.0,26.5615,26.569,26.5464,26.5615,2200.0
2012-07-09 10:25:00,35.22,35.24,35.22,35.24,500.0,26.569,26.5841,26.569,26.5841,500.0
2012-07-09 10:30:00,35.22,35.23,35.16,35.16,2100.0,26.569,26.5766,26.5238,26.5238,2100.0
2012-07-09 10:35:00,35.16,35.19,35.16,35.19,2200.0,26.5238,26.5464,26.5238,26.5464,2200.0
2012-07-09 10:40:00,35.2,35.23,35.2,35.21,1100.0,26.554,26.5766,26.554,26.5615,1100.0
2012-07-09 10:45:00,35.21,35.25,35.21,35.23,1800.0,26.5615,26.5917,26.5615,26.5766,1800.0
2012-07-09 10:50:00,35.23,35.24,35.22,35.24,1700.0,26.5766,26.5841,26.569,26.5841,1700.0
2012-07-09 10:55:00,35.24,35.27,35.22,35.27,2500.0,26.5841,26.6068,26.569,26.6068,2500.0
2012-07-09 11:00:00,35.27,35.31,35.26,35.27,3000.0,26.6068,26.6369,26.5992,26.6068,3000.0
2012-07-09 11:05:00,35.29,35.29,35.29,35.29,200.0,26.6218,26.6218,26.6218,26.6218,200.0
2012-07-09 11:10:00,35.27,35.35,35.27,35.32,5900.0,26.6068,26.6671,26.6068,26.6445,5900.0
2012-07-09 11:15:00,35.32,35.33,35.32,35.33,600.0,26.6445,26.652,26.6445,26.652,600.0
2012-07-09 11:20:00,35.32,35.33,35.32,35.33,3400.0,26.6445,26.652,26.6445,26.652,3400.0
2012-07-09 11:25:00,35.33,35.34,35.32,35.34,3600.0,26.652,26.6596,26.6445,26.6596,3600.0
2012-07-09 11:30:00,35.32,35.32,35.29,35.29,4400.0,26.6445,26.6445,26.6218,26.6218,4400.0
2012-07-09 11:35:00,35.27,35.32,35.27,35.32,1900.0,26.6068,26.6445,26.6068,26.6445,1900.0
2012-07-09 11:40:00,35.3,35.36,35.3,35.36,3000.0,26.6294,26.6747,26.6294,26.6747,3000.0
2012-07-09 11:45:00,35.37,35.37,35.37,35.37,300.0,26.6822,26.6822,26.6822,26.6822,300.0
2012-07-09 11:50:00,35.37,35.37,35.36,35.37,2500.0,26.6822,26.6822,26.6747,26.6822,2500.0
2012-07-09 11:55:00,35.36,35.36,35.34,35.34,1000.0,26.6747,26.6747,26.6596,26.6596,1000.0
2012-07-09 12:00:00,35.32,35.32,35.3,35.31,1200.0,26.6445,26.6445,26.6294,26.6369,1200.0
2012-07-09 12:05:00,35.3,35.34,35.3,35.31,3800.0,26.6294,26.6596,26.6294,26.6369,3800.0
2012-07-09 12:10:00,35.29,35.34,35.29,35.33,4600.0,26.6218,26.6596,26.6218,26.652,4600.0
2012-07-09 12:15:00,35.32,35.35,35.32,35.33,1800.0,26.6445,26.6671,26.6445,26.652,1800.0
2012-07-09 12:20:00,35.33,35.37,35.32,35.34,4200.0,26.652,26.6822,26.6445,26.6596,4200.0
2012-07-09 12:25:00,35.34,35.34,35.32,35.32,3200.0,26.6596,26.6596,26.6445,26.6445,3200.0
2012-07-09 12:30:00,35.31,35.34,35.31,35.34,1000.0,26.6369,26.6596,26.6369,26.6596,1000.0
2012-07-09 12:35:00,35.34,35.34,35.33,35.34,3400.0,26.6596,26.6596,26.652,26.6596,3400.0
2012-07-09 12:40:00,35.34,35.34,35.34,35.34,400.0,26.6596,26.6596,26.6596,26.6596,400.0
2012-07-09 12:45:00,35.34,35.34,35.33,35.34,700.0,26.6596,26.6596,26.652,26.6596,700.0
2012-07-09 12:50:00,35.34,35.39,35.34,35.37,102300.0,26.6596,26.6973,26.6596,26.6822,102300.0
2012-07-09 12:55:00,35.36,35.36,35.31,35.31,2800.0,26.6747,26.6747,26.6369,26.6369,2800.0
2012-07-09 13:00:00,35.32,35.33,35.32,35.32,101800.0,26.6445,26.652,26.6445,26.6445,101800.0
2012-07-09 13:05:00,35.32,35.36,35.3,35.34,3400.0,26.6445,26.6747,26.6294,26.6596,3400.0
2012-07-09 13:10:00,35.34,35.34,35.34,35.34,100900.0,26.6596,26.6596,26.6596,26.6596,100900.0
2012-07-09 13:15:00,35.35,35.41,35.35,35.4,3400.0,26.6671,26.7124,26.6671,26.7048,3400.0
2012-07-09 13:20:00,35.4,35.43,35.4,35.42,1700.0,26.7048,26.7275,26.7048,26.7199,1700.0
2012-07-09 13:25:00,35.42,35.45,35.41,35.45,3600.0,26.7199,26.7425,26.7124,26.7425,3600.0
2012-07-09 13:30:00,35.45,35.46,35.45,35.46,1100.0,26.7425,26.7501,26.7425,26.7501,1100.0
2012-07-09 13:35:00,35.46,35.5,35.45,35.48,6200.0,26.7501,26.7803,26.7425,26.7652,6200.0
2012-07-09 13:40:00,35.47,35.47,35.42,35.42,5200.0,26.7576,26.7576,26.7199,26.7199,5200.0
2012-07-09 13:45:00,35.42,35.44,35.41,35.42,2800.0,26.7199,26.735,26.7124,26.7199,2800.0
2012-07-09 13:50:00,35.42,35.43,35.41,35.42,2800.0,26.7199,26.7275,26.7124,26.7199,2800.0
2012-07-09 13:55:00,35.42,35.42,35.42,35.42,200.0,26.7199,26.7199,26.7199,26.7199,200.0
2012-07-09 14:00:00,35.41,35.43,35.4,35.41,4900.0,26.7124,26.7275,26.7048,26.7124,4900.0
2012-07-09 14:05:00,35.42,35.43,35.41,35.41,1500.0,26.7199,26.7275,26.7124,26.7124,1500.0
2012-07-09 14:10:00,35.42,35.44,35.41,35.44,4400.0,26.7199,26.735,26.7124,26.735,4400.0
2012-07-09 14:15:00,35.43,35.43,35.4,35.4,2100.0,26.7275,26.7275,26.7048,26.7048,2100.0
2012-07-09 14:20:00,35.39,35.39,35.37,35.38,3400.0,26.6973,26.6973,26.6822,26.6897,3400.0
2012-07-09 14:25:00,35.38,35.38,35.37,35.37,1700.0,26.6897,26.6897,26.6822,26.6822,1700.0
2012-07-09 14:30:00,35.38,35.38,35.37,35.37,2200.0,26.6897,26.6897,26.6822,26.6822,2200.0
2012-07-09 14:35:00,35.37,35.38,35.37,35.37,1100.0,26.6822,26.6897,26.6822,26.6822,1100.0
2012-07-09 14:40:00,35.38,35.41,35.38,35.4,9400.0,26.6897,26.7124,26.6897,26.7048,9400.0
2012-07-09 14:45:00,35.4,35.41,35.38,35.38,3200.0,26.7048,26.7124,26.6897,26.6897,3200.0
2012-07-09 14:50:00,35.37,35.38,35.37,35.37,3700.0,26.6822,26.6897,26.6822,26.6822,3700.0
2012-07-09 14:55:00,35.38,35.39,35.38,35.39,3100.0,26.6897,26.6973,26.6897,26.6973,3100.0
2012-07-09 15:00:00,35.38,35.43,35.38,35.4,6700.0,26.6897,26.7275,26.6897,26.7048,6700.0
2012-07-09 15:05:00,35.4,35.41,35.39,35.41,6400.0,26.7048,26.7124,26.6973,26.7124,6400.0
2012-07-09 15:10:00,35.41,35.42,35.4,35.41,3500.0,26.7124,26.7199,26.7048,26.7124,3500.0
2012-07-09 15:15:00,35.41,35.42,35.4,35.4,3100.0,26.7124,26.7199,26.7048,26.7048,3100.0
2012-07-09 15:20:00,35.41,35.41,35.38,35.39,5600.0,26.7124,26.7124,26.6897,26.6973,5600.0
2012-07-09 15:25:00,35.4,35.41,35.38,35.41,8200.0,26.7048,26.7124,26.6897,26.7124,8200.0
2012-07-09 15:30:00,35.41,35.44,35.39,35.44,9100.0,26.7124,26.735,26.6973,26.735,9100.0
2012-07-09 15:35:00,35.44,35.45,35.42,35.42,7000.0,26.735,26.7425,26.7199,26.7199,7000.0
2012-07-09 15:40:00,35.42,35.46,35.41,35.45,12300.0,26.7199,26.7501,26.7124,26.7425,12300.0
2012-07-09 15:45:00,35.45,35.51,35.44,35.51,31100.0,26.7425,26.7878,26.735,26.7878,31100.0
2012-07-09 15:50:00,35.51,35.52,35.48,35.52,17100.0,26.7878,26.7954,26.7652,26.7954,17100.0
2012-07-09 15:55:00,35.52,35.55,35.51,35.53,45600.0,26.7954,26.818,26.7878,26.8029,45600.0
2012-07-10 09:30:00,35.59,35.61,35.39,35.56,10300.0,26.8482,26.8632,26.6973,26.8255,10300.0
2012-07-10 09:35:00,35.59,35.65,35.59,35.64,1400.0,26.8482,26.8934,26.8482,26.8859,1400.0
2012-07-10 09:40:00,35.62,35.63,35.57,35.59,1600.0,26.8708,26.8783,26.8331,26.8482,1600.0
2012-07-10 09:45:00,35.54,35.57,35.52,35.52,1600.0,26.8104,26.8331,26.7954,26.7954,1600.0
2012-07-10 09:50:00,35.52,35.57,35.48,35.48,12300.0,26.7954,26.8331,26.7652,26.7652,12300.0
2012-07-10 09:55:00,35.48,35.57,35.48,35.5,4900.0,26.7652,26.8331,26.7652,26.7803,4900.0
2012-07-10 10:00:00,35.53,35.55,35.51,35.51,600.0,26.8029,26.818,26.7878,26.7878,600.0
2012-07-10 10:05:00,35.53,35.53,35.5,35.5,4300.0,26.8029,26.8029,26.7803,26.7803,4300.0
2012-07-10 10:10:00,35.5,35.52,35.49,35.5,13000.0,26.7803,26.7954,26.7727,26.7803,13000.0
2012-07-10 10:15:00,35.5,35.53,35.5,35.51,6100.0,26.7803,26.8029,26.7803,26.7878,6100.0
2012-07-10 10:20:00,35.48,35.55,35.48,35.55,3500.0,26.7652,26.818,26.7652,26.818,3500.0
2012-07-10 10:25:00,35.54,35.55,35.53,35.55,900.0,26.8104,26.818,26.8029,26.818,900.0
2012-07-10 10:30:00,35.53,35.53,35.5,35.5,1800.0,26.8029,26.8029,26.7803,26.7803,1800.0
2012-07-10 10:35:00,35.5,35.54,35.5,35.51,3700.0,26.7803,26.8104,26.7803,26.7878,3700.0
2012-07-10 10:40:00,35.53,35.53,35.5,35.52,4000.0,26.8029,26.8029,26.7803,26.7954,4000.0
2012-07-10 10:45:00,35.51,35.52,35.5,35.51,2600.0,26.7878,26.7954,26.7803,26.7878,2600.0
2012-07-10 10:50:00,35.5,35.52,35.5,35.51,2600.0,26.7803,26.7954,26.7803,26.7878,2600.0
2012-07-10 10:55:00,35.52,35.52,35.49,35.52,12800.0,26.7954,26.7954,26.7727,26.7954,12800.0
2012-07-10 11:00:00,35.51,35.52,35.5,35.5,3800.0,26.7878,26.7954,26.7803,26.7803,3800.0
2012-07-10 11:05:00,35.5,35.5,35.48,35.49,10600.0,26.7803,26.7803,26.7652,26.7727,10600.0
2012-07-10 11:10:00,35.49,35.52,35.48,35.5,5600.0,26.7727,26.7954,26.7652,26.7803,5600.0
2012-07-10 11:15:00,35.5,35.5,35.48,35.5,3400.0,26.7803,26.7803,26.7652,26.7803,3400.0
2012-07-10 11:20:00,35.51,35.51,35.49,35.5,3100.0,26.7878,26.7878,26.7727,26.7803,3100.0
2012-07-10 11:25:00,35.5,35.51,35.49,35.5,2600.0,26.7803,26.7878,26.7727,26.7803,2600.0
2012-07-10 11:30:00,35.5,35.5,35.48,35.5,13000.0,26.7803,26.7803,26.7652,26.7803,13000.0
2012-07-10 11:35:00,35.52,35.54,35.51,35.52,5200.0,26.7954,26.8104,26.7878,26.7954,5200.0
2012-07-10 11:40:00,35.54,35.56,35.54,35.56,1500.0,26.8104,26.8255,26.8104,26.8255,1500.0
2012-07-10 11:45:00,35.56,35.56,35.56,35.56,0.0,26.8255,26.8255,26.8255,26.8255,0.0
2012-07-10 11:50:00,35.56,35.56,35.55,35.55,1500.0,26.8255,26.8255,26.818,26.818,1500.0
2012-07-10 11:55:00,35.54,35.54,35.53,35.53,800.0,26.8104,26.8104,26.8029,26.8029,800.0
2012-07-10 12:00:00,35.53,35.53,35.51,35.51,1300.0,26.8029,26.8029,26.7878,26.7878,1300.0
2012-07-10 12:05:00,35.52,35.52,35.49,35.49,9900.0,26.7954,26.7954,26.7727,26.7727,9900.0
2012-07-10 12:10:00,35.5,35.5,35.5,35.5,800.0,26.7803,26.7803,26.7803,26.7803,800.0
2012-07-10 12:15:00,35.5,35.5,35.48,35.48,3500.0,26.7803,26.7803,26.7652,26.7652,3500.0
2012-07-10 12:20:00,35.49,35.49,35.47,35.49,2100.0,26.7727,26.7727,26.7576,26.7727,2100.0
2012-07-10 12:25:00,35.5,35.5,35.49,35.5,2300.0,26.7803,26.7803,26.7727,26.7803,2300.0
2012-07-10 12:30:00,35.51,35.52,35.49,35.52,4100.0,26.7878,26.7954,26.7727,26.7954,4100.0
2012-07-10 12:35:00,35.51,35.53,35.51,35.53,2500.0,26.7878,26.8029,26.7878,26.8029,2500.0
2012-07-10 12:40:00,35.53,35.54,35.53,35.53,1700.0,26.8029,26.8104,26.8029,26.8029,1700.0
2012-07-10 12:45:00,35.54,35.56,35.54,35.54,1100.0,26.8104,26.8255,26.8104,26.8104,1100.0
2012-07-10 12:50:00,35.54,35.54,35.54,35.54,300.0,26.8104,26.8104,26.8104,26.8104,300.0
2012-07-10 12:55:00,35.55,35.55,35.53,35.53,1100.0,26.818,26.818,26.8029,26.8029,1100.0
2012-07-10 13:00:00,35.54,35.54,35.53,35.54,1800.0,26.8104,26.8104,26.8029,26.8104,1800.0
2012-07-10 13:05:00,35.54,35.54,35.53,35.53,1200.0,26.8104,26.8104,26.8029,26.8029,1200.0
2012-07-10 13:10:00,35.53,35.55,35.53,35.54,800.0,26.8029,26.818,26.8029,26.8104,800.0
2012-07-10 13:15:00,35.55,35.56,35.54,35.55,1700.0,26.818,26.8255,26.8104,26.818,1700.0
2012-07-10 13:20:00,35.55,35.55,35.51,35.51,3300.0,26.818,26.818,26.7878,26.7878,3300.0
2012-07-10 13:25:00,35.51,35.51,35.48,35.5,2400.0,26.7878,26.7878,26.7652,26.7803,2400.0
2012-07-10 13:30:00,35.5,35.5,35.48,35.48,700.0,26.7803,26.7803,26.7652,26.7652,700.0
2012-07-10 13:35:00,35.49,35.49,35.48,35.48,1500.0,26.7727,26.7727,26.7652,26.7652,1500.0
2012-07-10 13:40:00,35.47,35.47,35.45,35.45,800.0,26.7576,26.7576,26.7425,26.7425,800.0
2012-07-10 13:45:00,35.44,35.47,35.42,35.42,1300.0,26.735,26.7576,26.7199,26.7199,1300.0
2012-07-10 13:50:00,35.43,35.47,35.42,35.47,1900.0,26.7275,26.7576,26.7199,26.7576,1900.0
2012-07-10 13:55:00,35.46,35.47,35.45,35.45,900.0,26.7501,26.7576,26.7425,26.7425,900.0
2012-07-10 14:00:00,35.44,35.47,35.44,35.45,1900.0,26.735,26.7576,26.735,26.7425,1900.0
2012-07-10 14:05:00,35.46,35.47,35.46,35.47,900.0,26.7501,26.7576,26.7501,26.7576,900.0
2012-07-10 14:10:00,35.47,35.49,35.46,35.49,2900.0,26.7576,26.7727,26.7501,26.7727,2900.0
2012-07-10 14:15:00,35.48,35.48,35.42,35.42,1300.0,26.7652,26.7652,26.7199,26.7199,1300.0
2012-07-10 14:20:00,35.42,35.45,35.42,35.43,1500.0,26.7199,26.7425,26.7199,26.7275,1500.0
2012-07-10 14:25:00,35.42,35.44,35.41,35.43,1400.0,26.7199,26.735,26.7124,26.7275,1400.0
2012-07-10 14:30:00,35.43,35.43,35.38,35.38,4100.0,26.7275,26.7275,26.6897,26.6897,4100.0
2012-07-10 14:35:00,35.38,35.39,35.36,35.37,2700.0,26.6897,26.6973,26.6747,26.6822,2700.0
2012-07-10 14:40:00,35.37,35.38,35.35,35.35,3300.0,26.6822,26.6897,26.6671,26.6671,3300.0
2012-07-10 14:45:00,35.35,35.35,35.32,35.33,5500.0,26.6671,26.6671,26.6445,26.652,5500.0
2012-07-10 14:50:00,35.34,35.34,35.29,35.33,4800.0,26.6596,26.6596,26.6218,26.652,4800.0
2012-07-10 14:55:00,35.33,35.35,35.32,35.35,2200.0,26.652,26.6671,26.6445,26.6671,2200.0
2012-07-10 15:00:00,35.33,35.4,35.33,35.36,40200.0,26.652,26.7048,26.652,26.6747,40200.0
2012-07-10 15:05:00,35.37,35.41,35.36,35.37,6600.0,26.6822,26.7124,26.6747,26.6822,6600.0
2012-07-10 15:10:00,35.37,35.39,35.37,35.38,13300.0,26.6822,26.6973,26.6822,26.6897,13300.0
2012-07-10 15:15:00,35.39,35.41,35.37,35.4,32700.0,26.6973,26.7124,26.6822,26.7048,32700.0
2012-07-10 15:20:00,35.41,35.44,35.41,35.44,26600.0,26.7124,26.735,26.7124,26.735,26600.0
2012-07-10 15:25:00,35.45,35.46,35.41,35.41,19300.0,26.7425,26.7501,26.7124,26.7124,19300.0
2012-07-10 15:30:00,35.41,35.43,35.38,35.39,7600.0,26.7124,26.7275,26.6897,26.6973,7600.0
2012-07-10 15:35:00,35.38,35.39,35.35,35.36,9500.0,26.6897,26.6973,26.6671,26.6747,9500.0
2012-07-10 15:40:00,35.36,35.37,35.32,35.36,21000.0,26.6747,26.6822,26.6445,26.6747,21000.0
2012-07-10 15:45:00,35.35,35.39,35.34,35.37,19500.0,26.6671,26.6973,26.6596,26.6822,19500.0
2012-07-10 15:50:00,35.37,35.42,35.36,35.41,16600.0,26.6822,26.7199,26.6747,26.7124,16600.0
2012-07-10 15:55:00,35.41,35.44,35.41,35.43,18500.0,26.7124,26.735,26.7124,26.7275,18500.0
2012-07-11 09:30:00,35.37,35.38,35.36,35.38,3800.0,26.6822,26.6897,26.6747,26.6897,3800.0
2012-07-11 09:35:00,35.35,35.38,35.32,35.32,2300.0,26.6671,26.6897,26.6445,26.6445,2300.0
2012-07-11 09:40:00,35.34,35.36,35.29,35.33,3900.0,26.6596,26.6747,26.6218,26.652,3900.0
2012-07-11 09:45:00,35.31,35.37,35.31,35.37,3000.0,26.6369,26.6822,26.6369,26.6822,3000.0
2012-07-11 09:50:00,35.35,35.41,35.35,35.4,5300.0,26.6671,26.7124,26.6671,26.7048,5300.0
2012-07-11 09:55:00,35.38,35.39,35.35,35.35,1700.0,26.6897,26.6973,26.6671,26.6671,1700.0
2012-07-11 10:00:00,35.36,35.41,35.36,35.4,2500.0,26.6747,26.7124,26.6747,26.7048,2500.0
2012-07-11 10:05:00,35.4,35.41,35.35,35.37,6600.0,26.7048,26.7124,26.6671,26.6822,6600.0
2012-07-11 10:10:00,35.37,35.39,35.35,35.37,1000.0,26.6822,26.6973,26.6671,26.6822,1000.0
2012-07-11 10:15:00,35.38,35.39,35.37,35.39,1400.0,26.6897,26.6973,26.6822,26.6973,1400.0
2012-07-11 10:20:00,35.38,35.39,35.32,35.32,1400.0,26.6897,26.6973,26.6445,26.6445,1400.0
2012-07-11 10:25:00,35.33,35.35,35.3,35.32,2200.0,26.652,26.6671,26.6294,26.6445,2200.0
2012-07-11 10:30:00,35.32,35.35,35.3,35.35,5700.0,26.6445,26.6671,26.6294,26.6671,5700.0
2012-07-11 10:35:00,35.32,35.32,35.3,35.3,600.0,26.6445,26.6445,26.6294,26.6294,600.0
2012-07-11 10:40:00,35.28,35.31,35.28,35.3,2000.0,26.6143,26.6369,26.6143,26.6294,2000.0
2012-07-11 10:45:00,35.29,35.3,35.28,35.29,1500.0,26.6218,26.6294,26.6143,26.6218,1500.0
2012-07-11 10:50:00,35.28,35.28,35.27,35.28,1600.0,26.6143,26.6143,26.6068,26.6143,1600.0
2012-07-11 10:55:00,35.27,35.28,35.26,35.28,1900.0,26.6068,26.6143,26.5992,26.6143,1900.0
2012-07-11 11:00:00,35.29,35.33,35.28,35.33,4500.0,26.6218,26.652,26.6143,26.652,4500.0
2012-07-11 11:05:00,35.32,35.35,35.29,35.33,9800.0,26.6445,26.6671,26.6218,26.652,9800.0
2012-07-11 11:10:00,35.31,35.32,35.28,35.28,3100.0,26.6369,26.6445,26.6143,26.6143,3100.0
2012-07-11 11:15:00,35.27,35.31,35.27,35.29,3400.0,26.6068,26.6369,26.6068,26.6218,3400.0
2012-07-11 11:20:00,35.29,35.29,35.28,35.29,2500.0,26.6218,26.6218,26.6143,26.6218,2500.0
2012-07-11 11:25:00,35.3,35.33,35.3,35.3,2100.0,26.6294,26.652,26.6294,26.6294,2100.0
2012-07-11 11:30:00,35.3,35.31,35.28,35.31,1600.0,26.6294,26.6369,26.6143,26.6369,1600.0
2012-07-11 11:35:00,35.32,35.33,35.31,35.33,1600.0,26.6445,26.652,26.6369,26.652,1600.0
2012-07-11 11:40:00,35.32,35.34,35.32,35.34,2100.0,26.6445,26.6596,26.6445,26.6596,2100.0
2012-07-11 11:45:00,35.34,35.34,35.31,35.32,3100.0,26.6596,26.6596,26.6369,26.6445,3100.0
2012-07-11 11:50:00,35.33,35.33,35.31,35.33,1200.0,26.652,26.652,26.6369,26.652,1200.0
2012-07-11 11:55:00,35.33,35.35,35.33,35.33,1600.0,26.652,26.6671,26.652,26.652,1600.0
2012-07-11 12:00:00,35.35,35.35,35.33,35.35,1500.0,26.6671,26.6671,26.652,26.6671,1500.0
2012-07-11 12:05:00,35.34,35.34,35.33,35.33,2500.0,26.6596,26.6596,26.652,26.652,2500.0
2012-07-11 12:10:00,35.32,35.32,35.32,35.32,700.0,26.6445,26.6445,26.6445,26.6445,700.0
2012-07-11 12:15:00,35.33,35.33,35.32,35.33,900.0,26.652,26.652,26.6445,26.652,900.0
2012-07-11 12:20:00,35.33,35.33,35.31,35.31,400.0,26.652,26.652,26.6369,26.6369,400.0
2012-07-11 12:25:00,35.33,35.33,35.3,35.33,700.0,26.652,26.652,26.6294,26.652,700.0
2012-07-11 12:30:00,35.31,35.32,35.31,35.32,300.0,26.6369,26.6445,26.6369,26.6445,300.0
2012-07-11 12:35:00,35.32,35.37,35.32,35.37,3500.0,26.6445,26.6822,26.6445,26.6822,3500.0
2012-07-11 12:40:00,35.38,35.39,35.38,35.38,1800.0,26.6897,26.6973,26.6897,26.6897,1800.0
2012-07-11 12:45:00,35.39,35.41,35.39,35.41,1100.0,26.6973,26.7124,26.6973,26.7124,1100.0
2012-07-11 12:50:00,35.41,35.41,35.38,35.38,2500.0,26.7124,26.7124,26.6897,26.6897,2500.0
2012-07-11 12:55:00,35.38,35.4,35.38,35.4,3500.0,26.6897,26.7048,26.6897,26.7048,3500.0
2012-07-11 13:00:00,35.39,35.4,35.38,35.4,1300.0,26.6973,26.7048,26.6897,26.7048,1300.0
2012-07-11 13:05:00,35.4,35.41,35.4,35.4,700.0,26.7048,26.7124,26.7048,26.7048,700.0
2012-07-11 13:10:00,35.39,35.41,35.39,35.41,2600.0,26.6973,26.7124,26.6973,26.7124,2600.0
2012-07-11 13:15:00,35.4,35.4,35.38,35.38,2600.0,26.7048,26.7048,26.6897,26.6897,2600.0
2012-07-11 13:20:00,35.39,35.41,35.39,35.4,2500.0,26.6973,26.7124,26.6973,26.7048,2500.0
2012-07-11 13:25:00,35.4,35.4,35.4,35.4,300.0,26.7048,26.7048,26.7048,26.7048,300.0
2012-07-11 13:30:00,35.39,35.4,35.39,35.4,2900.0,26.6973,26.7048,26.6973,26.7048,2900.0
2012-07-11 13:35:00,35.41,35.44,35.41,35.44,2100.0,26.7124,26.735,26.7124,26.735,2100.0
2012-07-11 13:40:00,35.44,35.45,35.43,35.45,1100.0,26.735,26.7425,26.7275,26.7425,1100.0
2012-07-11 13:45:00,35.44,35.47,35.44,35.47,2200.0,26.735,26.7576,26.735,26.7576,2200.0
2012-07-11 13:50:00,35.47,35.49,35.47,35.49,3600.0,26.7576,26.7727,26.7576,26.7727,3600.0
2012-07-11 13:55:00,35.49,35.49,35.48,35.49,1800.0,26.7727,26.7727,26.7652,26.7727,1800.0
2012-07-11 14:00:00,35.49,35.53,35.38,35.42,11900.0,26.7727,26.8029,26.6897,26.7199,11900.0
2012-07-11 14:05:00,35.42,35.45,35.4,35.42,3600.0,26.7199,26.7425,26.7048,26.7199,3600.0
2012-07-11 14:10:00,35.44,35.45,35.38,35.44,2500.0,26.735,26.7425,26.6897,26.735,2500.0
2012-07-11 14:15:00,35.42,35.45,35.42,35.44,2700.0,26.7199,26.7425,26.7199,26.735,2700.0
2012-07-11 14:20:00,35.43,35.45,35.38,35.4,2200.0,26.7275,26.7425,26.6897,26.7048,2200.0
2012-07-11 14:25:00,35.39,35.39,35.34,35.38,3000.0,26.6973,26.6973,26.6596,26.6897,3000.0
2012-07-11 14:30:00,35.37,35.37,35.34,35.35,1500.0,26.6822,26.6822,26.6596,26.6671,1500.0
2012-07-11 14:35:00,35.36,35.37,35.32,35.32,4400.0,26.6747,26.6822,26.6445,26.6445,4400.0
2012-07-11 14:40:00,35.32,35.34,35.32,35.33,1400.0,26.6445,26.6596,26.6445,26.652,1400.0
2012-07-11 14:45:00,35.32,35.33,35.3,35.33,6800.0,26.6445,26.652,26.6294,26.652,6800.0
2012-07-11 14:50:00,35.32,35.35,35.29,35.29,3400.0,26.6445,26.6671,26.6218,26.6218,3400.0
2012-07-11 14:55:00,35.31,35.33,35.31,35.31,2200.0,26.6369,26.652,26.6369,26.6369,2200.0
2012-07-11 15:00:00,35.31,35.36,35.31,35.36,5600.0,26.6369,26.6747,26.6369,26.6747,5600.0
2012-07-11 15:05:00,35.36,35.39,35.34,35.39,3300.0,26.6747,26.6973,26.6596,26.6973,3300.0
2012-07-11 15:10:00,35.39,35.39,35.36,35.37,4400.0,26.6973,26.6973,26.6747,26.6822,4400.0
2012-07-11 15:15:00,35.36,35.39,35.36,35.38,3300.0,26.6747,26.6973,26.6747,26.6897,3300.0
2012-07-11 15:20:00,35.38,35.38,35.35,35.37,3600.0,26.6897,26.6897,26.6671,26.6822,3600.0
2012-07-11 15:25:00,35.38,35.38,35.31,35.32,3400.0,26.6897,26.6897,26.6369,26.6445,3400.0
2012-07-11 15:30:00,35.33,35.34,35.3,35.32,9700.0,26.652,26.6596,26.6294,26.6445,9700.0
2012-07-11 15:35:00,35.32,35.34,35.31,35.33,5400.0,26.6445,26.6596,26.6369,26.652,5400.0
2012-07-11 15:40:00,35.32,35.37,35.32,35.36,8300.0,26.6445,26.6822,26.6445,26.6747,8300.0
2012-07-11 15:45:00,35.36,35.44,35.36,35.44,13400.0,26.6747,26.735,26.6747,26.735,13400.0
2012-07-11 15:50:00,35.44,35.47,35.42,35.45,8900.0,26.735,26.7576,26.7199,26.7425,8900.0
2012-07-11 15:55:00,35.45,35.48,35.43,35.47,16200.0,26.7425,26.7652,26.7275,26.7576,16200.0
2012-07-12 09:30:00,35.34,35.4,35.12,35.12,12200.0,26.6596,26.7048,26.4936,26.4936,12200.0
2012-07-12 09:35:00,35.08,35.12,35.03,35.12,2900.0,26.4634,26.4936,26.4257,26.4936,2900.0
2012-07-12 09:40:00,35.08,35.1,35.07,35.1,1400.0,26.4634,26.4785,26.4559,26.4785,1400.0
2012-07-12 09:45:00,35.1,35.1,35.08,35.08,800.0,26.4785,26.4785,26.4634,26.4634,800.0
2012-07-12 09:50:00,35.08,35.08,35.04,35.07,2400.0,26.4634,26.4634,26.4333,26.4559,2400.0
2012-07-12 09:55:00,35.07,35.11,35.07,35.11,2600.0,26.4559,26.4861,26.4559,26.4861,2600.0
2012-07-12 10:00:00,35.12,35.18,35.12,35.17,1400.0,26.4936,26.5389,26.4936,26.5313,1400.0
2012-07-12 10:05:00,35.19,35.2,35.18,35.2,500.0,26.5464,26.554,26.5389,26.554,500.0
2012-07-12 10:10:00,35.17,35.2,35.16,35.18,2200.0,26.5313,26.554,26.5238,26.5389,2200.0
2012-07-12 10:15:00,35.18,35.18,35.15,35.15,800.0,26.5389,26.5389,26.5162,26.5162,800.0
2012-07-12 10:20:00,35.18,35.2,35.18,35.2,200.0,26.5389,26.554,26.5389,26.554,200.0
2012-07-12 10:25:00,35.2,35.22,35.18,35.22,1400.0,26.554,26.569,26.5389,26.569,1400.0
2012-07-12 10:30:00,35.23,35.24,35.22,35.23,800.0,26.5766,26.5841,26.569,26.5766,800.0
2012-07-12 10:35:00,35.23,35.23,35.22,35.22,200.0,26.5766,26.5766,26.569,26.569,200.0
2012-07-12 10:40:00,35.21,35.21,35.18,35.21,1900.0,26.5615,26.5615,26.5389,26.5615,1900.0
2012-07-12 10:45:00,35.22,35.22,35.2,35.21,1700.0,26.569,26.569,26.554,26.5615,1700.0
2012-07-12 10:50:00,35.2,35.22,35.2,35.22,1000.0,26.554,26.569,26.554,26.569,1000.0
2012-07-12 10:55:00,35.23,35.23,35.22,35.23,900.0,26.5766,26.5766,26.569,26.5766,900.0
2012-07-12 11:00:00,35.22,35.27,35.22,35.27,800.0,26.569,26.6068,26.569,26.6068,800.0
2012-07-12 11:05:00,35.27,35.29,35.25,35.28,1500.0,26.6068,26.6218,26.5917,26.6143,1500.0
2012-07-12 11:10:00,35.28,35.28,35.28,35.28,0.0,26.6143,26.6143,26.6143,26.6143,0.0
2012-07-12 11:15:00,35.28,35.28,35.22,35.23,3300.0,26.6143,26.6143,26.569,26.5766,3300.0
2012-07-12 11:20:00,35.22,35.24,35.21,35.22,5100.0,26.569,26.5841,26.5615,26.569,5100.0
2012-07-12 11:25:00,35.21,35.26,35.21,35.25,1400.0,26.5615,26.5992,26.5615,26.5917,1400.0
2012-07-12 11:30:00,35.25,35.25,35.21,35.22,5700.0,26.5917,26.5917,26.5615,26.569,5700.0
2012-07-12 11:35:00,35.2,35.24,35.2,35.2,1700.0,26.554,26.5841,26.554,26.554,1700.0
2012-07-12 11:40:00,35.2,35.22,35.2,35.22,600.0,26.554,26.569,26.554,26.569,600.0
2012-07-12 11:45:00,35.21,35.27,35.21,35.23,1800.0,26.5615,26.6068,26.5615,26.5766,1800.0
2012-07-12 11:50:00,35.24,35.27,35.23,35.25,1900.0,26.5841,26.6068,26.5766,26.5917,1900.0
2012-07-12 11:55:00,35.25,35.27,35.21,35.21,2800.0,26.5917,26.6068,26.5615,26.5615,2800.0
2012-07-12 12:00:00,35.22,35.24,35.21,35.24,900.0,26.569,26.5841,26.5615,26.5841,900.0
2012-07-12 12:05:00,35.23,35.24,35.19,35.2,1800.0,26.5766,26.5841,26.5464,26.554,1800.0
2012-07-12 12:10:00,35.2,35.2,35.19,35.19,2100.0,26.554,26.554,26.5464,26.5464,2100.0
2012-07-12 12:15:00,35.19,35.2,35.17,35.17,2700.0,26.5464,26.554,26.5313,26.5313,2700.0
2012-07-12 12:20:00,35.17,35.2,35.17,35.17,1500.0,26.5313,26.554,26.5313,26.5313,1500.0
2012-07-12 12:25:00,35.19,35.19,35.15,35.15,3900.0,26.5464,26.5464,26.5162,26.5162,3900.0
2012-07-12 12:30:00,35.16,35.16,35.13,35.15,1800.0,26.5238,26.5238,26.5011,26.5162,1800.0
2012-07-12 12:35:00,35.15,35.17,35.15,35.15,400.0,26.5162,26.5313,26.5162,26.5162,400.0
2012-07-12 12:40:00,35.15,35.17,35.15,35.16,500.0,26.5162,26.5313,26.5162,26.5238,500.0
2012-07-12 12:45:00,35.17,35.19,35.17,35.19,500.0,26.5313,26.5464,26.5313,26.5464,500.0
2012-07-12 12:50:00,35.16,35.16,35.16,35.16,100.0,26.5238,26.5238,26.5238,26.5238,100.0
2012-07-12 12:55:00,35.18,35.22,35.18,35.2,2300.0,26.5389,26.569,26.5389,26.554,2300.0
2012-07-12 13:00:00,35.2,35.2,35.18,35.2,3800.0,26.554,26.554,26.5389,26.554,3800.0
2012-07-12 13:05:00,35.2,35.21,35.19,35.21,1000.0,26.554,26.5615,26.5464,26.5615,1000.0
2012-07-12 13:10:00,35.21,35.27,35.2,35.24,2800.0,26.5615,26.6068,26.554,26.5841,2800.0
2012-07-12 13:15:00,35.24,35.28,35.24,35.24,1600.0,26.5841,26.6143,26.5841,26.5841,1600.0
2012-07-12 13:20:00,35.23,35.27,35.23,35.25,2500.0,26.5766,26.6068,26.5766,26.5917,2500.0
2012-07-12 13:25:00,35.25,35.27,35.21,35.21,1900.0,26.5917,26.6068,26.5615,26.5615,1900.0
2012-07-12 13:30:00,35.21,35.23,35.21,35.23,1100.0,26.5615,26.5766,26.5615,26.5766,1100.0
2012-07-12 13:35:00,35.23,35.25,35.22,35.24,2400.0,26.5766,26.5917,26.569,26.5841,2400.0
2012-07-12 13:40:00,35.26,35.29,35.24,35.26,1800.0,26.5992,26.6218,26.5841,26.5992,1800.0
2012-07-12 13:45:00,35.28,35.3,35.26,35.29,1500.0,26.6143,26.6294,26.5992,26.6218,1500.0
2012-07-12 13:50:00,35.29,35.3,35.26,35.26,1700.0,26.6218,26.6294,26.5992,26.5992,1700.0
2012-07-12 13:55:00,35.26,35.27,35.24,35.24,1500.0,26.5992,26.6068,26.5841,26.5841,1500.0
2012-07-12 14:00:00,35.23,35.26,35.22,35.22,2400.0,26.5766,26.5992,26.569,26.569,2400.0
2012-07-12 14:05:00,35.22,35.28,35.22,35.27,2700.0,26.569,26.6143,26.569,26.6068,2700.0
2012-07-12 14:10:00,35.27,35.29,35.27,35.28,2400.0,26.6068,26.6218,26.6068,26.6143,2400.0
2012-07-12 14:15:00,35.28,35.3,35.27,35.27,2600.0,26.6143,26.6294,26.6068,26.6068,2600.0
2012-07-12 14:20:00,35.27,35.28,35.27,35.27,1600.0,26.6068,26.6143,26.6068,26.6068,1600.0
2012-07-12 14:25:00,35.29,35.29,35.27,35.27,3000.0,26.6218,26.6218,26.6068,26.6068,3000.0
2012-07-12 14:30:00,35.27,35.3,35.27,35.27,2600.0,26.6068,26.6294,26.6068,26.6068,2600.0
2012-07-12 14:35:00,35.28,35.28,35.26,35.27,2100.0,26.6143,26.6143,26.5992,26.6068,2100.0
2012-07-12 14:40:00,35.27,35.3,35.27,35.28,3500.0,26.6068,26.6294,26.6068,26.6143,3500.0
2012-07-12 14:45:00,35.29,35.3,35.28,35.28,1600.0,26.6218,26.6294,26.6143,26.6143,1600.0
2012-07-12 14:50:00,35.28,35.32,35.28,35.29,2900.0,26.6143,26.6445,26.6143,26.6218,2900.0
2012-07-12 14:55:00,35.29,35.31,35.28,35.31,2100.0,26.6218,26.6369,26.6143,26.6369,2100.0
2012-07-12 15:00:00,35.32,35.32,35.29,35.31,2600.0,26.6445,26.6445,26.6218,26.6369,2600.0
2012-07-12 15:05:00,35.3,35.33,35.3,35.32,4400.0,26.6294,26.652,26.6294,26.6445,4400.0
2012-07-12 15:10:00,35.33,35.37,35.33,35.33,3500.0,26.652,26.6822,26.652,26.652,3500.0
2012-07-12 15:15:00,35.32,35.36,35.3,35.35,7300.0,26.6445,26.6747,26.6294,26.6671,7300.0
2012-07-12 15:20:00,35.33,35.37,35.32,35.37,4900.0,26.652,26.6822,26.6445,26.6822,4900.0
2012-07-12 15:25:00,35.36,35.4,35.34,35.36,4600.0,26.6747,26.7048,26.6596,26.6747,4600.0
2012-07-12 15:30:00,35.34,35.38,35.34,35.37,6600.0,26.6596,26.6897,26.6596,26.6822,6600.0
2012-07-12 15:35:00,35.36,35.38,35.33,35.35,10900.0,26.6747,26.6897,26.652,26.6671,10900.0
2012-07-12 15:40:00,35.37,35.41,35.34,35.35,10500.0,26.6822,26.7124,26.6596,26.6671,10500.0
2012-07-12 15:45:00,35.35,35.36,35.32,35.34,12100.0,26.6671,26.6747,26.6445,26.6596,12100.0
2012-07-12 15:50:00,35.34,35.35,35.26,35.27,12000.0,26.6596,26.6671,26.5992,26.6068,12000.0
2012-07-12 15:55:00,35.26,35.28,35.25,35.25,22500.0,26.5992,26.6143,26.5917,26.5917,22500.0
2012-07-13 09:30:00,35.37,35.37,35.27,35.3,4000.0,26.6822,26.6822,26.6068,26.6294,4000.0
2012-07-13 09:35:00,35.43,35.56,35.41,35.55,4000.0,26.7275,26.8255,26.7124,26.818,4000.0
2012-07-13 09:40:00,35.57,35.58,35.53,35.56,800.0,26.8331,26.8406,26.8029,26.8255,800.0
2012-07-13 09:45:00,35.59,35.59,35.53,35.53,2000.0,26.8482,26.8482,26.8029,26.8029,2000.0
2012-07-13 09:50:00,35.57,35.57,35.53,35.57,1600.0,26.8331,26.8331,26.8029,26.8331,1600.0
2012-07-13 09:55:00,35.55,35.56,35.54,35.56,800.0,26.818,26.8255,26.8104,26.8255,800.0
2012-07-13 10:00:00,35.56,35.58,35.53,35.55,4500.0,26.8255,26.8406,26.8029,26.818,4500.0
2012-07-13 10:05:00,35.58,35.61,35.55,35.57,3600.0,26.8406,26.8632,26.818,26.8331,3600.0
2012-07-13 10:10:00,35.58,35.58,35.56,35.57,700.0,26.8406,26.8406,26.8255,26.8331,700.0
2012-07-13 10:15:00,35.6,35.62,35.6,35.6,800.0,26.8557,26.8708,26.8557,26.8557,800.0
2012-07-13 10:20:00,35.63,35.63,35.59,35.59,2300.0,26.8783,26.8783,26.8482,26.8482,2300.0
2012-07-13 10:25:00,35.62,35.63,35.62,35.62,1600.0,26.8708,26.8783,26.8708,26.8708,1600.0
2012-07-13 10:30:00,35.62,35.64,35.62,35.64,700.0,26.8708,26.8859,26.8708,26.8859,700.0
2012-07-13 10:35:00,35.61,35.61,35.59,35.6,500.0,26.8632,26.8632,26.8482,26.8557,500.0
2012-07-13 10:40:00,35.61,35.65,35.61,35.63,2100.0,26.8632,26.8934,26.8632,26.8783,2100.0
2012-07-13 10:45:00,35.62,35.64,35.61,35.64,700.0,26.8708,26.8859,26.8632,26.8859,700.0
2012-07-13 10:50:00,35.63,35.63,35.61,35.62,3400.0,26.8783,26.8783,26.8632,26.8708,3400.0
2012-07-13 10:55:00,35.62,35.63,35.61,35.63,1400.0,26.8708,26.8783,26.8632,26.8783,1400.0
2012-07-13 11:00:00,35.63,35.65,35.62,35.64,1500.0,26.8783,26.8934,26.8708,26.8859,1500.0
2012-07-13 11:05:00,35.62,35.64,35.62,35.62,1200.0,26.8708,26.8859,26.8708,26.8708,1200.0
2012-07-13 11:10:00,35.62,35.64,35.6,35.63,2900.0,26.8708,26.8859,26.8557,26.8783,2900.0
2012-07-13 11:15:00,35.62,35.66,35.61,35.66,1100.0,26.8708,26.901,26.8632,26.901,1100.0
2012-07-13 11:20:00,35.63,35.63,35.62,35.62,1400.0,26.8783,26.8783,26.8708,26.8708,1400.0
2012-07-13 11:25:00,35.61,35.63,35.61,35.63,500.0,26.8632,26.8783,26.8632,26.8783,500.0
2012-07-13 11:30:00,35.63,35.67,35.63,35.63,2800.0,26.8783,26.9085,26.8783,26.8783,2800.0
2012-07-13 11:35:00,35.63,35.64,35.61,35.64,2000.0,26.8783,26.8859,26.8632,26.8859,2000.0
2012-07-13 11:40:00,35.63,35.65,35.62,35.65,900.0,26.8783,26.8934,26.8708,26.8934,900.0
2012-07-13 11:45:00,35.63,35.66,35.61,35.61,4300.0,26.8783,26.901,26.8632,26.8632,4300.0
2012-07-13 11:50:00,35.6,35.64,35.6,35.63,2100.0,26.8557,26.8859,26.8557,26.8783,2100.0
2012-07-13 11:55:00,35.63,35.64,35.62,35.62,1800.0,26.8783,26.8859,26.8708,26.8708,1800.0
2012-07-13 12:00:00,35.62,35.65,35.62,35.65,1500.0,26.8708,26.8934,26.8708,26.8934,1500.0
2012-07-13 12:05:00,35.63,35.63,35.62,35.63,1500.0,26.8783,26.8783,26.8708,26.8783,1500.0
2012-07-13 12:10:00,35.62,35.64,35.6,35.61,2100.0,26.8708,26.8859,26.8557,26.8632,2100.0
2012-07-13 12:15:00,35.61,35.61,35.6,35.61,1900.0,26.8632,26.8632,26.8557,26.8632,1900.0
2012-07-13 12:20:00,35.63,35.63,35.6,35.62,1600.0,26.8783,26.8783,26.8557,26.8708,1600.0
2012-07-13 12:25:00,35.63,35.64,35.61,35.61,2600.0,26.8783,26.8859,26.8632,26.8632,2600.0
2012-07-13 12:30:00,35.63,35.65,35.63,35.63,2600.0,26.8783,26.8934,26.8783,26.8783,2600.0
2012-07-13 12:35:00,35.63,35.64,35.63,35.63,1500.0,26.8783,26.8859,26.8783,26.8783,1500.0
2012-07-13 12:40:00,35.64,35.65,35.63,35.65,1900.0,26.8859,26.8934,26.8783,26.8934,1900.0
2012-07-13 12:45:00,35.64,35.67,35.63,35.66,4300.0,26.8859,26.9085,26.8783,26.901,4300.0
2012-07-13 12:50:00,35.65,35.67,35.63,35.67,2400.0,26.8934,26.9085,26.8783,26.9085,2400.0
2012-07-13 12:55:00,35.67,35.69,35.66,35.67,600.0,26.9085,26.9236,26.901,26.9085,600.0
2012-07-13 13:00:00,35.64,35.68,35.64,35.66,7900.0,26.8859,26.9161,26.8859,26.901,7900.0
2012-07-13 13:05:00,35.67,35.67,35.66,35.66,300.0,26.9085,26.9085,26.901,26.901,300.0
2012-07-13 13:10:00,35.65,35.66,35.64,35.65,1800.0,26.8934,26.901,26.8859,26.8934,1800.0
2012-07-13 13:15:00,35.65,35.65,35.63,35.64,1300.0,26.8934,26.8934,26.8783,26.8859,1300.0
2012-07-13 13:20:00,35.64,35.64,35.62,35.62,500.0,26.8859,26.8859,26.8708,26.8708,500.0
2012-07-13 13:25:00,35.62,35.63,35.6,35.6,2200.0,26.8708,26.8783,26.8557,26.8557,2200.0
2012-07-13 13:30:00,35.6,35.62,35.6,35.62,1600.0,26.8557,26.8708,26.8557,26.8708,1600.0
2012-07-13 13:35:00,35.63,35.63,35.61,35.63,700.0,26.8783,26.8783,26.8632,26.8783,700.0
2012-07-13 13:40:00,35.63,35.63,35.57,35.58,14300.0,26.8783,26.8783,26.8331,26.8406,14300.0
2012-07-13 13:45:00,35.58,35.59,35.58,35.59,400.0,26.8406,26.8482,26.8406,26.8482,400.0
2012-07-13 13:50:00,35.56,35.59,35.55,35.57,2500.0,26.8255,26.8482,26.818,26.8331,2500.0
2012-07-13 13:55:00,35.57,35.57,35.53,35.53,800.0,26.8331,26.8331,26.8029,26.8029,800.0
2012-07-13 14:00:00,35.54,35.59,35.54,35.57,1500.0,26.8104,26.8482,26.8104,26.8331,1500.0
2012-07-13 14:05:00,35.59,35.61,35.59,35.61,600.0,26.8482,26.8632,26.8482,26.8632,600.0
2012-07-13 14:10:00,35.61,35.61,35.59,35.6,5800.0,26.8632,26.8632,26.8482,26.8557,5800.0
2012-07-13 14:15:00,35.59,35.62,35.59,35.59,4700.0,26.8482,26.8708,26.8482,26.8482,4700.0
2012-07-13 14:20:00,35.62,35.62,35.6,35.61,1000.0,26.8708,26.8708,26.8557,26.8632,1000.0
2012-07-13 14:25:00,35.6,35.62,35.6,35.6,2600.0,26.8557,26.8708,26.8557,26.8557,2600.0
2012-07-13 14:30:00,35.6,35.66,35.6,35.65,4500.0,26.8557,26.901,26.8557,26.8934,4500.0
2012-07-13 14:35:00,35.66,35.66,35.62,35.62,3700.0,26.901,26.901,26.8708,26.8708,3700.0
2012-07-13 14:40:00,35.62,35.64,35.62,35.64,1500.0,26.8708,26.8859,26.8708,26.8859,1500.0
2012-07-13 14:45:00,35.63,35.65,35.63,35.64,2000.0,26.8783,26.8934,26.8783,26.8859,2000.0
2012-07-13 14:50:00,35.64,35.65,35.63,35.65,1500.0,26.8859,26.8934,26.8783,26.8934,1500.0
2012-07-13 14:55:00,35.64,35.66,35.63,35.65,6800.0,26.8859,26.901,26.8783,26.8934,6800.0
2012-07-13 15:00:00,35.65,35.71,35.65,35.69,3300.0,26.8934,26.9387,26.8934,26.9236,3300.0
2012-07-13 15:05:00,35.67,35.69,35.67,35.69,2200.0,26.9085,26.9236,26.9085,26.9236,2200.0
2012-07-13 15:10:00,35.68,35.7,35.67,35.69,8000.0,26.9161,26.9311,26.9085,26.9236,8000.0
2012-07-13 15:15:00,35.69,35.73,35.69,35.7,7500.0,26.9236,26.9538,26.9236,26.9311,7500.0
2012-07-13 15:20:00,35.7,35.7,35.68,35.69,2800.0,26.9311,26.9311,26.9161,26.9236,2800.0
2012-07-13 15:25:00,35.69,35.69,35.66,35.67,4100.0,26.9236,26.9236,26.901,26.9085,4100.0
2012-07-13 15:30:00,35.66,35.71,35.66,35.68,7700.0,26.901,26.9387,26.901,26.9161,7700.0
2012-07-13 15:35:00,35.68,35.69,35.67,35.67,8500.0,26.9161,26.9236,26.9085,26.9085,8500.0
2012-07-13 15:40:00,35.67,35.72,35.67,35.7,13400.0,26.9085,26.9462,26.9085,26.9311,13400.0
2012-07-13 15:45:00,35.7,35.73,35.69,35.73,12400.0,26.9311,26.9538,26.9236,26.9538,12400.0
2012-07-13 15:50:00,35.73,35.74,35.7,35.72,15100.0,26.9538,26.9613,26.9311,26.9462,15100.0
2012-07-13 15:55:00,35.73,35.77,35.72,35.76,47300.0,26.9538,26.9839,26.9462,26.9764,47300.0
2012-07-16 09:30:00,35.64,35.68,35.48,35.58,14100.0,26.8859,26.9161,26.7652,26.8406,14100.0
2012-07-16 09:35:00,35.6,35.75,35.58,35.74,3900.0,26.8557,26.9689,26.8406,26.9613,3900.0
2012-07-16 09:40:00,35.73,35.77,35.7,35.77,3900.0,26.9538,26.9839,26.9311,26.9839,3900.0
2012-07-16 09:45:00,35.76,35.76,35.74,35.76,600.0,26.9764,26.9764,26.9613,26.9764,600.0
2012-07-16 09:50:00,35.75,35.81,35.69,35.69,11200.0,26.9689,27.0141,26.9236,26.9236,11200.0
2012-07-16 09:55:00,35.69,35.78,35.69,35.75,4200.0,26.9236,26.9915,26.9236,26.9689,4200.0
2012-07-16 10:00:00,35.76,35.77,35.72,35.77,6300.0,26.9764,26.9839,26.9462,26.9839,6300.0
2012-07-16 10:05:00,35.77,35.79,35.74,35.77,5600.0,26.9839,26.999,26.9613,26.9839,5600.0
2012-07-16 10:10:00,35.74,35.79,35.74,35.79,4100.0,26.9613,26.999,26.9613,26.999,4100.0
2012-07-16 10:15:00,35.8,35.84,35.76,35.84,2100.0,27.0066,27.0367,26.9764,27.0367,2100.0
2012-07-16 10:20:00,35.84,35.86,35.82,35.86,2300.0,27.0367,27.0518,27.0217,27.0518,2300.0
2012-07-16 10:25:00,35.86,35.9,35.83,35.9,2100.0,27.0518,27.082,27.0292,27.082,2100.0
2012-07-16 10:30:00,35.91,35.94,35.89,35.89,4200.0,27.0896,27.1122,27.0745,27.0745,4200.0
2012-07-16 10:35:00,35.91,35.97,35.91,35.96,3900.0,27.0896,27.1348,27.0896,27.1273,3900.0
2012-07-16 10:40:00,35.94,35.99,35.93,35.97,3400.0,27.1122,27.1499,27.1046,27.1348,3400.0
2012-07-16 10:45:00,35.98,36.0,35.95,35.96,5200.0,27.1424,27.1574,27.1197,27.1273,5200.0
2012-07-16 10:50:00,35.95,35.99,35.95,35.98,2500.0,27.1197,27.1499,27.1197,27.1424,2500.0
2012-07-16 10:55:00,35.99,35.99,35.92,35.93,3700.0,27.1499,27.1499,27.0971,27.1046,3700.0
2012-07-16 11:00:00,35.91,35.93,35.91,35.93,4300.0,27.0896,27.1046,27.0896,27.1046,4300.0
2012-07-16 11:05:00,35.92,35.93,35.89,35.9,3800.0,27.0971,27.1046,27.0745,27.082,3800.0
2012-07-16 11:10:00,35.9,35.92,35.89,35.91,3900.0,27.082,27.0971,27.0745,27.0896,3900.0
2012-07-16 11:15:00,35.94,36.0,35.92,35.98,7700.0,27.1122,27.1574,27.0971,27.1424,7700.0
2012-07-16 11:20:00,35.99,36.0,35.94,35.97,4600.0,27.1499,27.1574,27.1122,27.1348,4600.0
2012-07-16 11:25:00,35.95,35.97,35.92,35.93,4300.0,27.1197,27.1348,27.0971,27.1046,4300.0
2012-07-16 11:30:00,35.91,35.93,35.85,35.85,5800.0,27.0896,27.1046,27.0443,27.0443,5800.0
2012-07-16 11:35:00,35.88,35.88,35.83,35.86,5500.0,27.0669,27.0669,27.0292,27.0518,5500.0
2012-07-16 11:40:00,35.86,35.86,35.81,35.84,3300.0,27.0518,27.0518,27.0141,27.0367,3300.0
2012-07-16 11:45:00,35.82,35.84,35.79,35.81,4100.0,27.0217,27.0367,26.999,27.0141,4100.0
2012-07-16 11:50:00,35.8,35.82,35.77,35.8,5000.0,27.0066,27.0217,26.9839,27.0066,5000.0
2012-07-16 11:55:00,35.79,35.81,35.77,35.8,4300.0,26.999,27.0141,26.9839,27.0066,4300.0
2012-07-16 12:00:00,35.78,35.78,35.74,35.75,8000.0,26.9915,26.9915,26.9613,26.9689,8000.0
2012-07-16 12:05:00,35.75,35.77,35.73,35.76,3300.0,26.9689,26.9839,26.9538,26.9764,3300.0
2012-07-16 12:10:00,35.75,35.77,35.72,35.75,4700.0,26.9689,26.9839,26.9462,26.9689,4700.0
2012-07-16 12:15:00,35.77,35.78,35.75,35.77,3700.0,26.9839,26.9915,26.9689,26.9839,3700.0
2012-07-16 12:20:00,35.75,35.78,35.75,35.77,2900.0,26.9689,26.9915,26.9689,26.9839,2900.0
2012-07-16 12:25:00,35.78,35.78,35.75,35.76,1200.0,26.9915,26.9915,26.9689,26.9764,1200.0
2012-07-16 12:30:00,35.76,35.79,35.75,35.77,3600.0,26.9764,26.999,26.9689,26.9839,3600.0
2012-07-16 12:35:00,35.79,35.79,35.73,35.75,4400.0,26.999,26.999,26.9538,26.9689,4400.0
2012-07-16 12:40:00,35.77,35.77,35.76,35.76,300.0,26.9839,26.9839,26.9764,26.9764,300.0
2012-07-16 12:45:00,35.76,35.79,35.74,35.79,5800.0,26.9764,26.999,26.9613,26.999,5800.0
2012-07-16 12:50:00,35.79,35.81,35.79,35.8,1100.0,26.999,27.0141,26.999,27.0066,1100.0
2012-07-16 12:55:00,35.81,35.81,35.79,35.8,2600.0,27.0141,27.0141,26.999,27.0066,2600.0
2012-07-16 13:00:00,35.8,35.81,35.75,35.75,3100.0,27.0066,27.0141,26.9689,26.9689,3100.0
2012-07-16 13:05:00,35.75,35.75,35.72,35.72,1200.0,26.9689,26.9689,26.9462,26.9462,1200.0
2012-07-16 13:10:00,35.72,35.72,35.69,35.69,1100.0,26.9462,26.9462,26.9236,26.9236,1100.0
2012-07-16 13:15:00,35.69,35.7,35.68,35.68,1800.0,26.9236,26.9311,26.9161,26.9161,1800.0
2012-07-16 13:20:00,35.68,35.7,35.68,35.69,2000.0,26.9161,26.9311,26.9161,26.9236,2000.0
2012-07-16 13:25:00,35.7,35.72,35.7,35.72,2900.0,26.9311,26.9462,26.9311,26.9462,2900.0
2012-07-16 13:30:00,35.72,35.75,35.71,35.72,7700.0,26.9462,26.9689,26.9387,26.9462,7700.0
2012-07-16 13:35:00,35.71,35.71,35.71,35.71,100.0,26.9387,26.9387,26.9387,26.9387,100.0
2012-07-16 13:40:00,35.71,35.73,35.71,35.73,2600.0,26.9387,26.9538,26.9387,26.9538,2600.0
2012-07-16 13:45:00,35.73,35.76,35.73,35.74,2800.0,26.9538,26.9764,26.9538,26.9613,2800.0
2012-07-16 13:50:00,35.74,35.75,35.74,35.74,2100.0,26.9613,26.9689,26.9613,26.9613,2100.0
2012-07-16 13:55:00,35.74,35.77,35.74,35.75,3600.0,26.9613,26.9839,26.9613,26.9689,3600.0
2012-07-16 14:00:00,35.75,35.77,35.75,35.77,1600.0,26.9689,26.9839,26.9689,26.9839,1600.0
2012-07-16 14:05:00,35.76,35.77,35.76,35.76,1100.0,26.9764,26.9839,26.9764,26.9764,1100.0
2012-07-16 14:10:00,35.76,35.76,35.69,35.7,7500.0,26.9764,26.9764,26.9236,26.9311,7500.0
2012-07-16 14:15:00,35.72,35.76,35.7,35.76,2800.0,26.9462,26.9764,26.9311,26.9764,2800.0
2012-07-16 14:20:00,35.76,35.76,35.75,35.75,2400.0,26.9764,26.9764,26.9689,26.9689,2400.0
2012-07-16 14:25:00,35.76,35.76,35.73,35.73,6800.0,26.9764,26.9764,26.9538,26.9538,6800.0
2012-07-16 14:30:00,35.74,35.74,35.71,35.71,2800.0,26.9613,26.9613,26.9387,26.9387,2800.0
2012-07-16 14:35:00,35.7,35.72,35.69,35.69,2900.0,26.9311,26.9462,26.9236,26.9236,2900.0
2012-07-16 14:40:00,35.69,35.7,35.67,35.68,5400.0,26.9236,26.9311,26.9085,26.9161,5400.0
2012-07-16 14:45:00,35.69,35.7,35.67,35.69,2200.0,26.9236,26.9311,26.9085,26.9236,2200.0
2012-07-16 14:50:00,35.7,35.7,35.62,35.64,4000.0,26.9311,26.9311,26.8708,26.8859,4000.0
2012-07-16 14:55:00,35.66,35.66,35.62,35.62,1700.0,26.901,26.901,26.8708,26.8708,1700.0
2012-07-16 15:00:00,35.63,35.65,35.61,35.63,6100.0,26.8783,26.8934,26.8632,26.8783,6100.0
2012-07-16 15:05:00,35.64,35.66,35.62,35.63,4200.0,26.8859,26.901,26.8708,26.8783,4200.0
2012-07-16 15:10:00,35.63,35.64,35.63,35.64,1600.0,26.8783,26.8859,26.8783,26.8859,1600.0
2012-07-16 15:15:00,35.64,35.65,35.62,35.64,3300.0,26.8859,26.8934,26.8708,26.8859,3300.0
2012-07-16 15:20:00,35.64,35.64,35.62,35.62,3200.0,26.8859,26.8859,26.8708,26.8708,3200.0
2012-07-16 15:25:00,35.63,35.63,35.61,35.62,3600.0,26.8783,26.8783,26.8632,26.8708,3600.0
2012-07-16 15:30:00,35.62,35.62,35.6,35.62,2700.0,26.8708,26.8708,26.8557,26.8708,2700.0
2012-07-16 15:35:00,35.62,35.62,35.57,35.58,6200.0,26.8708,26.8708,26.8331,26.8406,6200.0
2012-07-16 15:40:00,35.57,35.58,35.49,35.52,14000.0,26.8331,26.8406,26.7727,26.7954,14000.0
2012-07-16 15:45:00,35.52,35.55,35.5,35.52,22000.0,26.7954,26.818,26.7803,26.7954,22000.0
2012-07-16 15:50:00,35.52,35.53,35.5,35.51,12100.0,26.7954,26.8029,26.7803,26.7878,12100.0
2012-07-16 15:55:00,35.51,35.52,35.47,35.51,21400.0,26.7878,26.7954,26.7576,26.7878,21400.0
2012-07-17 09:30:00,35.57,35.83,35.57,35.83,19500.0,26.8331,27.0292,26.8331,27.0292,19500.0
2012-07-17 09:35:00,35.83,35.92,35.81,35.85,13000.0,27.0292,27.0971,27.0141,27.0443,13000.0
2012-07-17 09:40:00,35.78,35.82,35.75,35.81,1800.0,26.9915,27.0217,26.9689,27.0141,1800.0
2012-07-17 09:45:00,35.79,35.79,35.65,35.69,19900.0,26.999,26.999,26.8934,26.9236,19900.0
2012-07-17 09:50:00,35.71,35.71,35.66,35.67,1600.0,26.9387,26.9387,26.901,26.9085,1600.0
2012-07-17 09:55:00,35.68,35.78,35.68,35.78,2400.0,26.9161,26.9915,26.9161,26.9915,2400.0
2012-07-17 10:00:00,35.78,35.78,35.66,35.69,1900.0,26.9915,26.9915,26.901,26.9236,1900.0
2012-07-17 10:05:00,35.68,35.7,35.68,35.68,700.0,26.9161,26.9311,26.9161,26.9161,700.0
2012-07-17 10:10:00,35.66,35.66,35.61,35.61,4100.0,26.901,26.901,26.8632,26.8632,4100.0
2012-07-17 10:15:00,35.61,35.66,35.61,35.66,1200.0,26.8632,26.901,26.8632,26.901,1200.0
2012-07-17 10:20:00,35.63,35.69,35.63,35.69,2600.0,26.8783,26.9236,26.8783,26.9236,2600.0
2012-07-17 10:25:00,35.68,35.69,35.68,35.69,400.0,26.9161,26.9236,26.9161,26.9236,400.0
2012-07-17 10:30:00,35.67,35.7,35.66,35.7,1000.0,26.9085,26.9311,26.901,26.9311,1000.0
2012-07-17 10:35:00,35.68,35.68,35.57,35.57,2600.0,26.9161,26.9161,26.8331,26.8331,2600.0
2012-07-17 10:40:00,35.55,35.59,35.54,35.57,3700.0,26.818,26.8482,26.8104,26.8331,3700.0
2012-07-17 10:45:00,35.58,35.58,35.56,35.58,300.0,26.8406,26.8406,26.8255,26.8406,300.0
2012-07-17 10:50:00,35.59,35.59,35.56,35.58,1300.0,26.8482,26.8482,26.8255,26.8406,1300.0
2012-07-17 10:55:00,35.62,35.65,35.62,35.65,1000.0,26.8708,26.8934,26.8708,26.8934,1000.0
2012-07-17 11:00:00,35.65,35.69,35.65,35.67,4200.0,26.8934,26.9236,26.8934,26.9085,4200.0
2012-07-17 11:05:00,35.68,35.74,35.68,35.73,3100.0,26.9161,26.9613,26.9161,26.9538,3100.0
2012-07-17 11:10:00,35.72,35.76,35.72,35.73,2900.0,26.9462,26.9764,26.9462,26.9538,2900.0
2012-07-17 11:15:00,35.73,35.75,35.72,35.75,1600.0,26.9538,26.9689,26.9462,26.9689,1600.0
2012-07-17 11:20:00,35.73,35.78,35.73,35.76,3800.0,26.9538,26.9915,26.9538,26.9764,3800.0
2012-07-17 11:25:00,35.75,35.78,35.74,35.77,7900.0,26.9689,26.9915,26.9613,26.9839,7900.0
2012-07-17 11:30:00,35.76,35.76,35.75,35.75,1800.0,26.9764,26.9764,26.9689,26.9689,1800.0
2012-07-17 11:35:00,35.78,35.84,35.78,35.83,2800.0,26.9915,27.0367,26.9915,27.0292,2800.0
2012-07-17 11:40:00,35.8,35.87,35.8,35.86,1800.0,27.0066,27.0594,27.0066,27.0518,1800.0
2012-07-17 11:45:00,35.88,35.91,35.88,35.9,4500.0,27.0669,27.0896,27.0669,27.082,4500.0
2012-07-17 11:50:00,35.91,35.96,35.91,35.95,11700.0,27.0896,27.1273,27.0896,27.1197,11700.0
2012-07-17 11:55:00,35.96,36.0,35.95,35.99,5800.0,27.1273,27.1574,27.1197,27.1499,5800.0
2012-07-17 12:00:00,36.0,36.03,35.99,36.01,10500.0,27.1574,27.1801,27.1499,27.165,10500.0
2012-07-17 12:05:00,36.02,36.05,36.01,36.01,3500.0,27.1725,27.1952,27.165,27.165,3500.0
2012-07-17 12:10:00,36.01,36.01,35.98,35.98,2500.0,27.165,27.165,27.1424,27.1424,2500.0
2012-07-17 12:15:00,35.99,36.01,35.99,36.01,1100.0,27.1499,27.165,27.1499,27.165,1100.0
2012-07-17 12:20:00,36.0,36.09,36.0,36.09,8700.0,27.1574,27.2253,27.1574,27.2253,8700.0
2012-07-17 12:25:00,36.1,36.12,36.06,36.09,10300.0,27.2329,27.248,27.2027,27.2253,10300.0
2012-07-17 12:30:00,36.09,36.12,36.08,36.08,2300.0,27.2253,27.248,27.2178,27.2178,2300.0
2012-07-17 12:35:00,36.08,36.11,36.05,36.05,5400.0,27.2178,27.2404,27.1952,27.1952,5400.0
2012-07-17 12:40:00,36.05,36.06,36.0,36.01,4100.0,27.1952,27.2027,27.1574,27.165,4100.0
2012-07-17 12:45:00,36.0,36.0,35.95,35.98,2000.0,27.1574,27.1574,27.1197,27.1424,2000.0
2012-07-17 12:50:00,35.97,35.98,35.97,35.98,700.0,27.1348,27.1424,27.1348,27.1424,700.0
2012-07-17 12:55:00,35.95,35.97,35.94,35.96,5900.0,27.1197,27.1348,27.1122,27.1273,5900.0
2012-07-17 13:00:00,35.96,35.96,35.91,35.92,3200.0,27.1273,27.1273,27.0896,27.0971,3200.0
2012-07-17 13:05:00,35.91,35.93,35.91,35.91,1800.0,27.0896,27.1046,27.0896,27.0896,1800.0
2012-07-17 13:10:00,35.91,35.94,35.91,35.94,1200.0,27.0896,27.1122,27.0896,27.1122,1200.0
2012-07-17 13:15:00,35.94,36.02,35.94,35.98,3900.0,27.1122,27.1725,27.1122,27.1424,3900.0
2012-07-17 13:20:00,35.98,36.04,35.98,36.04,3400.0,27.1424,27.1876,27.1424,27.1876,3400.0
2012-07-17 13:25:00,36.04,36.08,36.04,36.05,4700.0,27.1876,27.2178,27.1876,27.1952,4700.0
2012-07-17 13:30:00,36.05,36.09,36.05,36.09,3000.0,27.1952,27.2253,27.1952,27.2253,3000.0
2012-07-17 13:35:00,36.09,36.09,36.07,36.08,3300.0,27.2253,27.2253,27.2103,27.2178,3300.0
2012-07-17 13:40:00,36.08,36.12,36.08,36.12,4700.0,27.2178,27.248,27.2178,27.248,4700.0
2012-07-17 13:45:00,36.12,36.12,36.08,36.09,3300.0,27.248,27.248,27.2178,27.2253,3300.0
2012-07-17 13:50:00,36.1,36.1,36.04,36.04,3900.0,27.2329,27.2329,27.1876,27.1876,3900.0
2012-07-17 13:55:00,36.04,36.05,36.03,36.03,2600.0,27.1876,27.1952,27.1801,27.1801,2600.0
2012-07-17 14:00:00,36.03,36.06,36.03,36.06,2700.0,27.1801,27.2027,27.1801,27.2027,2700.0
2012-07-17 14:05:00,36.06,36.1,36.06,36.08,4800.0,27.2027,27.2329,27.2027,27.2178,4800.0
2012-07-17 14:10:00,36.08,36.09,36.07,36.08,3700.0,27.2178,27.2253,27.2103,27.2178,3700.0
2012-07-17 14:15:00,36.08,36.09,36.02,36.02,6800.0,27.2178,27.2253,27.1725,27.1725,6800.0
2012-07-17 14:20:00,36.02,36.03,36.0,36.0,5300.0,27.1725,27.1801,27.1574,27.1574,5300.0
2012-07-17 14:25:00,35.99,36.03,35.98,36.01,2000.0,27.1499,27.1801,27.1424,27.165,2000.0
2012-07-17 14:30:00,36.03,36.06,36.03,36.05,2800.0,27.1801,27.2027,27.1801,27.1952,2800.0
2012-07-17 14:35:00,36.05,36.05,35.92,35.96,27800.0,27.1952,27.1952,27.0971,27.1273,27800.0
2012-07-17 14:40:00,35.98,36.0,35.97,35.99,2900.0,27.1424,27.1574,27.1348,27.1499,2900.0
2012-07-17 14:45:00,36.0,36.01,35.99,36.01,5800.0,27.1574,27.165,27.1499,27.165,5800.0
2012-07-17 14:50:00,36.01,36.01,35.99,35.99,8200.0,27.165,27.165,27.1499,27.1499,8200.0
2012-07-17 14:55:00,36.0,36.01,35.94,35.94,7300.0,27.1574,27.165,27.1122,27.1122,7300.0
2012-07-17 15:00:00,35.95,35.99,35.95,35.99,5400.0,27.1197,27.1499,27.1197,27.1499,5400.0
2012-07-17 15:05:00,35.97,36.0,35.97,35.97,5700.0,27.1348,27.1574,27.1348,27.1348,5700.0
2012-07-17 15:10:00,35.97,36.0,35.97,35.98,9300.0,27.1348,27.1574,27.1348,27.1424,9300.0
2012-07-17 15:15:00,35.98,36.0,35.98,35.99,9400.0,27.1424,27.1574,27.1424,27.1499,9400.0
2012-07-17 15:20:00,35.99,35.99,35.97,35.99,6200.0,27.1499,27.1499,27.1348,27.1499,6200.0
2012-07-17 15:25:00,35.99,35.99,35.95,35.95,5900.0,27.1499,27.1499,27.1197,27.1197,5900.0
2012-07-17 15:30:00,35.95,35.95,35.93,35.94,5900.0,27.1197,27.1197,27.1046,27.1122,5900.0
2012-07-17 15:35:00,35.95,35.95,35.89,35.9,13700.0,27.1197,27.1197,27.0745,27.082,13700.0
2012-07-17 15:40:00,35.9,35.91,35.89,35.9,10700.0,27.082,27.0896,27.0745,27.082,10700.0
2012-07-17 15:45:00,35.88,35.94,35.85,35.91,29600.0,27.0669,27.1122,27.0443,27.0896,29600.0
2012-07-17 15:50:00,35.92,35.95,35.92,35.93,22700.0,27.0971,27.1197,27.0971,27.1046,22700.0
2012-07-17 15:55:00,35.92,36.0,35.92,36.0,41500.0,27.0971,27.1574,27.0971,27.1574,41500.0
2012-07-18 09:30:00,35.91,35.99,35.9,35.98,4400.0,27.0896,27.1499,27.082,27.1424,4400.0
2012-07-18 09:35:00,35.98,35.98,35.91,35.91,1500.0,27.1424,27.1424,27.0896,27.0896,1500.0
2012-07-18 09:40:00,35.94,36.0,35.94,35.99,9700.0,27.1122,27.1574,27.1122,27.1499,9700.0
2012-07-18 09:45:00,35.99,36.06,35.97,36.06,5200.0,27.1499,27.2027,27.1348,27.2027,5200.0
2012-07-18 09:50:00,36.06,36.1,36.05,36.05,5300.0,27.2027,27.2329,27.1952,27.1952,5300.0
2012-07-18 09:55:00,36.05,36.08,36.0,36.01,7000.0,27.1952,27.2178,27.1574,27.165,7000.0
2012-07-18 10:00:00,36.02,36.04,35.93,36.0,4000.0,27.1725,27.1876,27.1046,27.1574,4000.0
2012-07-18 10:05:00,36.03,36.03,36.0,36.01,2100.0,27.1801,27.1801,27.1574,27.165,2100.0
2012-07-18 10:10:00,36.01,36.02,35.96,35.96,1200.0,27.165,27.1725,27.1273,27.1273,1200.0
2012-07-18 10:15:00,35.96,35.97,35.93,35.96,4500.0,27.1273,27.1348,27.1046,27.1273,4500.0
2012-07-18 10:20:00,35.98,35.98,35.92,35.93,6700.0,27.1424,27.1424,27.0971,27.1046,6700.0
2012-07-18 10:25:00,35.93,35.98,35.93,35.98,1500.0,27.1046,27.1424,27.1046,27.1424,1500.0
2012-07-18 10:30:00,35.98,35.98,35.96,35.96,3400.0,27.1424,27.1424,27.1273,27.1273,3400.0
2012-07-18 10:35:00,35.96,36.04,35.96,36.01,3500.0,27.1273,27.1876,27.1273,27.165,3500.0
2012-07-18 10:40:00,36.02,36.07,36.02,36.07,3000.0,27.1725,27.2103,27.1725,27.2103,3000.0
2012-07-18 10:45:00,36.06,36.06,36.02,36.04,5500.0,27.2027,27.2027,27.1725,27.1876,5500.0
2012-07-18 10:50:00,36.04,36.1,36.04,36.1,3100.0,27.1876,27.2329,27.1876,27.2329,3100.0
2012-07-18 10:55:00,36.1,36.12,36.1,36.11,1500.0,27.2329,27.248,27.2329,27.2404,1500.0
2012-07-18 11:00:00,36.1,36.11,36.09,36.09,5100.0,27.2329,27.2404,27.2253,27.2253,5100.0
2012-07-18 11:05:00,36.1,36.1,36.05,36.05,2300.0,27.2329,27.2329,27.1952,27.1952,2300.0
2012-07-18 11:10:00,36.05,36.06,36.04,36.05,1900.0,27.1952,27.2027,27.1876,27.1952,1900.0
2012-07-18 11:15:00,36.05,36.08,36.05,36.06,2900.0,27.1952,27.2178,27.1952,27.2027,2900.0
2012-07-18 11:20:00,36.05,36.05,36.03,36.03,2900.0,27.1952,27.1952,27.1801,27.1801,2900.0
2012-07-18 11:25:00,36.04,36.04,36.0,36.0,1300.0,27.1876,27.1876,27.1574,27.1574,1300.0
2012-07-18 11:30:00,36.01,36.02,36.0,36.02,2800.0,27.165,27.1725,27.1574,27.1725,2800.0
2012-07-18 11:35:00,36.02,36.05,36.02,36.04,1000.0,27.1725,27.1952,27.1725,27.1876,1000.0
2012-07-18 11:40:00,36.04,36.06,36.02,36.05,2300.0,27.1876,27.2027,27.1725,27.1952,2300.0
2012-07-18 11:45:00,36.04,36.06,36.02,36.03,4000.0,27.1876,27.2027,27.1725,27.1801,4000.0
2012-07-18 11:50:00,36.04,36.06,36.04,36.04,700.0,27.1876,27.2027,27.1876,27.1876,700.0
2012-07-18 11:55:00,36.03,36.08,36.03,36.08,2100.0,27.1801,27.2178,27.1801,27.2178,2100.0
2012-07-18 12:00:00,36.05,36.07,36.05,36.07,1300.0,27.1952,27.2103,27.1952,27.2103,1300.0
2012-07-18 12:05:00,36.07,36.11,36.07,36.1,13000.0,27.2103,27.2404,27.2103,27.2329,13000.0
2012-07-18 12:10:00,36.12,36.12,36.09,36.1,10200.0,27.248,27.248,27.2253,27.2329,10200.0
2012-07-18 12:15:00,36.1,36.13,36.08,36.13,9300.0,27.2329,27.2555,27.2178,27.2555,9300.0
2012-07-18 12:20:00,36.11,36.12,36.1,36.1,5000.0,27.2404,27.248,27.2329,27.2329,5000.0
2012-07-18 12:25:00,36.1,36.11,36.1,36.1,2900.0,27.2329,27.2404,27.2329,27.2329,2900.0
2012-07-18 12:30:00,36.11,36.13,36.09,36.1,7300.0,27.2404,27.2555,27.2253,27.2329,7300.0
2012-07-18 12:35:00,36.1,36.13,36.1,36.12,4000.0,27.2329,27.2555,27.2329,27.248,4000.0
2012-07-18 12:40:00,36.09,36.14,36.09,36.12,3600.0,27.2253,27.2631,27.2253,27.248,3600.0
2012-07-18 12:45:00,36.12,36.14,36.11,36.11,1400.0,27.248,27.2631,27.2404,27.2404,1400.0
2012-07-18 12:50:00,36.1,36.12,36.1,36.11,5000.0,27.2329,27.248,27.2329,27.2404,5000.0
2012-07-18 12:55:00,36.12,36.12,36.12,36.12,400.0,27.248,27.248,27.248,27.248,400.0
2012-07-18 13:00:00,36.13,36.15,36.13,36.13,3700.0,27.2555,27.2706,27.2555,27.2555,3700.0
2012-07-18 13:05:00,36.12,36.13,36.12,36.12,1400.0,27.248,27.2555,27.248,27.248,1400.0
2012-07-18 13:10:00,36.12,36.13,36.12,36.12,1200.0,27.248,27.2555,27.248,27.248,1200.0
2012-07-18 13:15:00,36.12,36.12,36.09,36.11,5300.0,27.248,27.248,27.2253,27.2404,5300.0
2012-07-18 13:20:00,36.12,36.12,36.11,36.12,1600.0,27.248,27.248,27.2404,27.248,1600.0
2012-07-18 13:25:00,36.12,36.13,36.1,36.11,3700.0,27.248,27.2555,27.2329,27.2404,3700.0
2012-07-18 13:30:00,36.11,36.11,36.11,36.11,300.0,27.2404,27.2404,27.2404,27.2404,300.0
2012-07-18 13:35:00,36.1,36.11,36.09,36.09,2000.0,27.2329,27.2404,27.2253,27.2253,2000.0
2012-07-18 13:40:00,36.11,36.14,36.11,36.13,2800.0,27.2404,27.2631,27.2404,27.2555,2800.0
2012-07-18 13:45:00,36.14,36.14,36.11,36.11,3100.0,27.2631,27.2631,27.2404,27.2404,3100.0
2012-07-18 13:50:00,36.11,36.11,36.07,36.09,3200.0,27.2404,27.2404,27.2103,27.2253,3200.0
2012-07-18 13:55:00,36.08,36.1,36.05,36.09,2100.0,27.2178,27.2329,27.1952,27.2253,2100.0
2012-07-18 14:00:00,36.08,36.09,36.06,36.07,3800.0,27.2178,27.2253,27.2027,27.2103,3800.0
2012-07-18 14:05:00,36.08,36.1,36.06,36.06,2700.0,27.2178,27.2329,27.2027,27.2027,2700.0
2012-07-18 14:10:00,36.07,36.09,36.06,36.08,2000.0,27.2103,27.2253,27.2027,27.2178,2000.0
2012-07-18 14:15:00,36.09,36.12,36.09,36.12,1300.0,27.2253,27.248,27.2253,27.248,1300.0
2012-07-18 14:20:00,36.12,36.12,36.11,36.12,3100.0,27.248,27.248,27.2404,27.248,3100.0
2012-07-18 14:25:00,36.12,36.12,36.11,36.12,900.0,27.248,27.248,27.2404,27.248,900.0
2012-07-18 14:30:00,36.12,36.12,36.09,36.11,3900.0,27.248,27.248,27.2253,27.2404,3900.0
2012-07-18 14:35:00,36.1,36.12,36.1,36.11,2200.0,27.2329,27.248,27.2329,27.2404,2200.0
2012-07-18 14:40:00,36.11,36.11,36.07,36.07,3400.0,27.2404,27.2404,27.2103,27.2103,3400.0
2012-07-18 14:45:00,36.07,36.08,36.03,36.05,8100.0,27.2103,27.2178,27.1801,27.1952,8100.0
2012-07-18 14:50:00,36.05,36.06,36.04,36.06,1700.0,27.1952,27.2027,27.1876,27.2027,1700.0
2012-07-18 14:55:00,36.06,36.06,36.05,36.05,700.0,27.2027,27.2027,27.1952,27.1952,700.0
2012-07-18 15:00:00,36.05,36.12,36.05,36.1,4100.0,27.1952,27.248,27.1952,27.2329,4100.0
2012-07-18 15:05:00,36.1,36.11,36.08,36.09,7500.0,27.2329,27.2404,27.2178,27.2253,7500.0
2012-07-18 15:10:00,36.09,36.09,36.07,36.07,8300.0,27.2253,27.2253,27.2103,27.2103,8300.0
2012-07-18 15:15:00,36.07,36.08,36.06,36.07,3500.0,27.2103,27.2178,27.2027,27.2103,3500.0
2012-07-18 15:20:00,36.07,36.08,36.06,36.07,8200.0,27.2103,27.2178,27.2027,27.2103,8200.0
2012-07-18 15:25:00,36.05,36.06,36.04,36.05,4700.0,27.1952,27.2027,27.1876,27.1952,4700.0
2012-07-18 15:30:00,36.06,36.07,36.05,36.06,8300.0,27.2027,27.2103,27.1952,27.2027,8300.0
2012-07-18 15:35:00,36.06,36.07,36.03,36.03,7900.0,27.2027,27.2103,27.1801,27.1801,7900.0
2012-07-18 15:40:00,36.04,36.07,36.03,36.06,9800.0,27.1876,27.2103,27.1801,27.2027,9800.0
2012-07-18 15:45:00,36.05,36.07,36.03,36.04,16200.0,27.1952,27.2103,27.1801,27.1876,16200.0
2012-07-18 15:50:00,36.04,36.05,36.03,36.03,12100.0,27.1876,27.1952,27.1801,27.1801,12100.0
2012-07-18 15:55:00,36.04,36.04,35.99,35.99,41800.0,27.1876,27.1876,27.1499,27.1499,41800.0
2012-07-19 09:30:00,36.04,36.11,36.0,36.0,3100.0,27.1876,27.2404,27.1574,27.1574,3100.0
2012-07-19 09:35:00,35.99,36.0,35.96,36.0,2200.0,27.1499,27.1574,27.1273,27.1574,2200.0
2012-07-19 09:40:00,36.0,36.03,36.0,36.03,4000.0,27.1574,27.1801,27.1574,27.1801,4000.0
2012-07-19 09:45:00,36.03,36.03,35.94,35.94,6300.0,27.1801,27.1801,27.1122,27.1122,6300.0
2012-07-19 09:50:00,35.93,35.95,35.91,35.92,1000.0,27.1046,27.1197,27.0896,27.0971,1000.0
2012-07-19 09:55:00,35.93,36.0,35.91,35.99,1100.0,27.1046,27.1574,27.0896,27.1499,1100.0
2012-07-19 10:00:00,35.93,35.94,35.9,35.91,4400.0,27.1046,27.1122,27.082,27.0896,4400.0
2012-07-19 10:05:00,35.91,35.93,35.86,35.91,4300.0,27.0896,27.1046,27.0518,27.0896,4300.0
2012-07-19 10:10:00,35.88,35.88,35.81,35.82,1500.0,27.0669,27.0669,27.0141,27.0217,1500.0
2012-07-19 10:15:00,35.81,35.84,35.8,35.83,2300.0,27.0141,27.0367,27.0066,27.0292,2300.0
2012-07-19 10:20:00,35.81,35.83,35.78,35.79,3100.0,27.0141,27.0292,26.9915,26.999,3100.0
2012-07-19 10:25:00,35.8,35.81,35.78,35.79,2400.0,27.0066,27.0141,26.9915,26.999,2400.0
2012-07-19 10:30:00,35.8,35.82,35.76,35.78,3000.0,27.0066,27.0217,26.9764,26.9915,3000.0
2012-07-19 10:35:00,35.78,35.8,35.74,35.75,2000.0,26.9915,27.0066,26.9613,26.9689,2000.0
2012-07-19 10:40:00,35.76,35.8,35.76,35.8,1200.0,26.9764,27.0066,26.9764,27.0066,1200.0
2012-07-19 10:45:00,35.8,35.81,35.78,35.81,2100.0,27.0066,27.0141,26.9915,27.0141,2100.0
2012-07-19 10:50:00,35.82,35.84,35.78,35.78,6800.0,27.0217,27.0367,26.9915,26.9915,6800.0
2012-07-19 10:55:00,35.78,35.78,35.7,35.71,5400.0,26.9915,26.9915,26.9311,26.9387,5400.0
2012-07-19 11:00:00,35.72,35.79,35.72,35.76,8300.0,26.9462,26.999,26.9462,26.9764,8300.0
2012-07-19 11:05:00,35.76,35.76,35.74,35.76,1500.0,26.9764,26.9764,26.9613,26.9764,1500.0
2012-07-19 11:10:00,35.75,35.79,35.74,35.75,6000.0,26.9689,26.999,26.9613,26.9689,6000.0
2012-07-19 11:15:00,35.75,35.77,35.74,35.74,1100.0,26.9689,26.9839,26.9613,26.9613,1100.0
2012-07-19 11:20:00,35.74,35.76,35.73,35.74,1700.0,26.9613,26.9764,26.9538,26.9613,1700.0
2012-07-19 11:25:00,35.74,35.78,35.74,35.77,2100.0,26.9613,26.9915,26.9613,26.9839,2100.0
2012-07-19 11:30:00,35.78,35.82,35.77,35.82,2800.0,26.9915,27.0217,26.9839,27.0217,2800.0
2012-07-19 11:35:00,35.81,35.81,35.78,35.81,500.0,27.0141,27.0141,26.9915,27.0141,500.0
2012-07-19 11:40:00,35.81,35.84,35.8,35.8,4600.0,27.0141,27.0367,27.0066,27.0066,4600.0
2012-07-19 11:45:00,35.78,35.81,35.78,35.79,2400.0,26.9915,27.0141,26.9915,26.999,2400.0
2012-07-19 11:50:00,35.79,35.8,35.79,35.79,3800.0,26.999,27.0066,26.999,26.999,3800.0
2012-07-19 11:55:00,35.79,35.8,35.76,35.76,2900.0,26.999,27.0066,26.9764,26.9764,2900.0
2012-07-19 12:00:00,35.76,35.76,35.76,35.76,300.0,26.9764,26.9764,26.9764,26.9764,300.0
2012-07-19 12:05:00,35.77,35.78,35.75,35.75,1500.0,26.9839,26.9915,26.9689,26.9689,1500.0
2012-07-19 12:10:00,35.75,35.75,35.71,35.71,7000.0,26.9689,26.9689,26.9387,26.9387,7000.0
2012-07-19 12:15:00,35.72,35.78,35.72,35.76,3500.0,26.9462,26.9915,26.9462,26.9764,3500.0
2012-07-19 12:20:00,35.76,35.83,35.75,35.82,37000.0,26.9764,27.0292,26.9689,27.0217,37000.0
2012-07-19 12:25:00,35.82,35.84,35.8,35.84,2900.0,27.0217,27.0367,27.0066,27.0367,2900.0
2012-07-19 12:30:00,35.82,35.84,35.74,35.74,24800.0,27.0217,27.0367,26.9613,26.9613,24800.0
2012-07-19 12:35:00,35.75,35.78,35.73,35.74,9500.0,26.9689,26.9915,26.9538,26.9613,9500.0
2012-07-19 12:40:00,35.75,35.75,35.73,35.73,1800.0,26.9689,26.9689,26.9538,26.9538,1800.0
2012-07-19 12:45:00,35.73,35.73,35.72,35.73,400.0,26.9538,26.9538,26.9462,26.9538,400.0
2012-07-19 12:50:00,35.71,35.72,35.71,35.71,1700.0,26.9387,26.9462,26.9387,26.9387,1700.0
2012-07-19 12:55:00,35.7,35.7,35.69,35.7,1500.0,26.9311,26.9311,26.9236,26.9311,1500.0
2012-07-19 13:00:00,35.7,35.75,35.69,35.74,4900.0,26.9311,26.9689,26.9236,26.9613,4900.0
2012-07-19 13:05:00,35.74,35.77,35.71,35.77,6400.0,26.9613,26.9839,26.9387,26.9839,6400.0
2012-07-19 13:10:00,35.76,35.77,35.76,35.77,400.0,26.9764,26.9839,26.9764,26.9839,400.0
2012-07-19 13:15:00,35.77,35.79,35.77,35.79,1900.0,26.9839,26.999,26.9839,26.999,1900.0
2012-07-19 13:20:00,35.78,35.78,35.77,35.77,1400.0,26.9915,26.9915,26.9839,26.9839,1400.0
2012-07-19 13:25:00,35.77,35.77,35.72,35.73,6500.0,26.9839,26.9839,26.9462,26.9538,6500.0
2012-07-19 13:30:00,35.73,35.73,35.73,35.73,0.0,26.9538,26.9538,26.9538,26.9538,0.0
2012-07-19 13:35:00,35.73,35.73,35.68,35.69,2900.0,26.9538,26.9538,26.9161,26.9236,2900.0
2012-07-19 13:40:00,35.66,35.67,35.63,35.67,6700.0,26.901,26.9085,26.8783,26.9085,6700.0
2012-07-19 13:45:00,35.65,35.67,35.6,35.62,3200.0,26.8934,26.9085,26.8557,26.8708,3200.0
2012-07-19 13:50:00,35.62,35.7,35.62,35.7,14300.0,26.8708,26.9311,26.8708,26.9311,14300.0
2012-07-19 13:55:00,35.7,35.78,35.68,35.78,9700.0,26.9311,26.9915,26.9161,26.9915,9700.0
2012-07-19 14:00:00,35.77,35.78,35.74,35.77,6700.0,26.9839,26.9915,26.9613,26.9839,6700.0
2012-07-19 14:05:00,35.75,35.8,35.73,35.79,4400.0,26.9689,27.0066,26.9538,26.999,4400.0
2012-07-19 14:10:00,35.78,35.81,35.76,35.81,4100.0,26.9915,27.0141,26.9764,27.0141,4100.0
2012-07-19 14:15:00,35.8,35.85,35.79,35.84,5300.0,27.0066,27.0443,26.999,27.0367,5300.0
2012-07-19 14:20:00,35.83,35.92,35.82,35.88,16400.0,27.0292,27.0971,27.0217,27.0669,16400.0
2012-07-19 14:25:00,35.88,35.94,35.87,35.91,7100.0,27.0669,27.1122,27.0594,27.0896,7100.0
2012-07-19 14:30:00,35.92,35.99,35.92,35.99,6900.0,27.0971,27.1499,27.0971,27.1499,6900.0
2012-07-19 14:35:00,35.97,36.0,35.97,35.98,3200.0,27.1348,27.1574,27.1348,27.1424,3200.0
2012-07-19 14:40:00,36.0,36.0,35.98,36.0,3500.0,27.1574,27.1574,27.1424,27.1574,3500.0
2012-07-19 14:45:00,35.98,35.99,35.98,35.98,1500.0,27.1424,27.1499,27.1424,27.1424,1500.0
2012-07-19 14:50:00,35.98,35.98,35.9,35.92,3500.0,27.1424,27.1424,27.082,27.0971,3500.0
2012-07-19 14:55:00,35.92,35.94,35.91,35.91,2100.0,27.0971,27.1122,27.0896,27.0896,2100.0
2012-07-19 15:00:00,35.93,35.95,35.88,35.9,3100.0,27.1046,27.1197,27.0669,27.082,3100.0
2012-07-19 15:05:00,35.91,35.91,35.89,35.91,1400.0,27.0896,27.0896,27.0745,27.0896,1400.0
2012-07-19 15:10:00,35.9,35.92,35.88,35.92,1900.0,27.082,27.0971,27.0669,27.0971,1900.0
2012-07-19 15:15:00,35.91,35.91,35.88,35.89,2200.0,27.0896,27.0896,27.0669,27.0745,2200.0
2012-07-19 15:20:00,35.9,35.91,35.86,35.87,3900.0,27.082,27.0896,27.0518,27.0594,3900.0
2012-07-19 15:25:00,35.86,35.88,35.83,35.85,5500.0,27.0518,27.0669,27.0292,27.0443,5500.0
2012-07-19 15:30:00,35.87,35.88,35.86,35.88,2000.0,27.0594,27.0669,27.0518,27.0669,2000.0
2012-07-19 15:35:00,35.87,35.91,35.86,35.9,7800.0,27.0594,27.0896,27.0518,27.082,7800.0
2012-07-19 15:40:00,35.88,35.94,35.88,35.92,10200.0,27.0669,27.1122,27.0669,27.0971,10200.0
2012-07-19 15:45:00,35.91,35.93,35.86,35.87,10800.0,27.0896,27.1046,27.0518,27.0594,10800.0
2012-07-19 15:50:00,35.87,35.92,35.85,35.87,16300.0,27.0594,27.0971,27.0443,27.0594,16300.0
2012-07-19 15:55:00,35.85,35.88,35.82,35.83,32200.0,27.0443,27.0669,27.0217,27.0292,32200.0
2012-07-20 09:30:00,35.62,35.73,35.62,35.69,4900.0,26.8708,26.9538,26.8708,26.9236,4900.0
2012-07-20 09:35:00,35.72,35.72,35.66,35.68,1300.0,26.9462,26.9462,26.901,26.9161,1300.0
2012-07-20 09:40:00,35.63,35.69,35.58,35.67,5900.0,26.8783,26.9236,26.8406,26.9085,5900.0
2012-07-20 09:45:00,35.69,35.78,35.68,35.77,8200.0,26.9236,26.9915,26.9161,26.9839,8200.0
2012-07-20 09:50:00,35.77,35.93,35.76,35.91,9800.0,26.9839,27.1046,26.9764,27.0896,9800.0
2012-07-20 09:55:00,35.87,35.93,35.82,35.83,4400.0,27.0594,27.1046,27.0217,27.0292,4400.0
2012-07-20 10:00:00,35.85,35.92,35.84,35.86,3200.0,27.0443,27.0971,27.0367,27.0518,3200.0
2012-07-20 10:05:00,35.86,35.92,35.84,35.92,6400.0,27.0518,27.0971,27.0367,27.0971,6400.0
2012-07-20 10:10:00,35.9,35.95,35.89,35.93,4700.0,27.082,27.1197,27.0745,27.1046,4700.0
2012-07-20 10:15:00,35.92,35.94,35.82,35.84,4900.0,27.0971,27.1122,27.0217,27.0367,4900.0
2012-07-20 10:20:00,35.83,35.83,35.73,35.76,3800.0,27.0292,27.0292,26.9538,26.9764,3800.0
2012-07-20 10:25:00,35.8,35.81,35.71,35.71,5300.0,27.0066,27.0141,26.9387,26.9387,5300.0
2012-07-20 10:30:00,35.71,35.72,35.64,35.64,7100.0,26.9387,26.9462,26.8859,26.8859,7100.0
2012-07-20 10:35:00,35.63,35.68,35.62,35.68,2800.0,26.8783,26.9161,26.8708,26.9161,2800.0
2012-07-20 10:40:00,35.65,35.65,35.59,35.59,1900.0,26.8934,26.8934,26.8482,26.8482,1900.0
2012-07-20 10:45:00,35.6,35.63,35.51,35.55,7100.0,26.8557,26.8783,26.7878,26.818,7100.0
2012-07-20 10:50:00,35.55,35.57,35.49,35.54,9100.0,26.818,26.8331,26.7727,26.8104,9100.0
2012-07-20 10:55:00,35.56,35.59,35.56,35.59,2600.0,26.8255,26.8482,26.8255,26.8482,2600.0
2012-07-20 11:00:00,35.6,35.69,35.6,35.69,6600.0,26.8557,26.9236,26.8557,26.9236,6600.0
2012-07-20 11:05:00,35.67,35.67,35.61,35.61,3500.0,26.9085,26.9085,26.8632,26.8632,3500.0
2012-07-20 11:10:00,35.62,35.64,35.58,35.61,2700.0,26.8708,26.8859,26.8406,26.8632,2700.0
2012-07-20 11:15:00,35.59,35.65,35.58,35.65,6000.0,26.8482,26.8934,26.8406,26.8934,6000.0
2012-07-20 11:20:00,35.65,35.69,35.6,35.62,7500.0,26.8934,26.9236,26.8557,26.8708,7500.0
2012-07-20 11:25:00,35.62,35.71,35.62,35.71,3800.0,26.8708,26.9387,26.8708,26.9387,3800.0
2012-07-20 11:30:00,35.71,35.71,35.67,35.68,1500.0,26.9387,26.9387,26.9085,26.9161,1500.0
2012-07-20 11:35:00,35.67,35.76,35.67,35.76,2800.0,26.9085,26.9764,26.9085,26.9764,2800.0
2012-07-20 11:40:00,35.75,35.82,35.75,35.82,2600.0,26.9689,27.0217,26.9689,27.0217,2600.0
2012-07-20 11:45:00,35.82,35.84,35.8,35.83,3400.0,27.0217,27.0367,27.0066,27.0292,3400.0
2012-07-20 11:50:00,35.83,35.86,35.82,35.86,2400.0,27.0292,27.0518,27.0217,27.0518,2400.0
2012-07-20 11:55:00,35.85,35.86,35.82,35.82,1700.0,27.0443,27.0518,27.0217,27.0217,1700.0
2012-07-20 12:00:00,35.82,35.83,35.81,35.83,2000.0,27.0217,27.0292,27.0141,27.0292,2000.0
2012-07-20 12:05:00,35.81,35.81,35.79,35.81,2900.0,27.0141,27.0141,26.999,27.0141,2900.0
2012-07-20 12:10:00,35.81,35.81,35.79,35.79,600.0,27.0141,27.0141,26.999,26.999,600.0
2012-07-20 12:15:00,35.79,35.83,35.79,35.82,3400.0,26.999,27.0292,26.999,27.0217,3400.0
2012-07-20 12:20:00,35.81,35.82,35.77,35.79,1600.0,27.0141,27.0217,26.9839,26.999,1600.0
2012-07-20 12:25:00,35.79,35.8,35.79,35.8,1600.0,26.999,27.0066,26.999,27.0066,1600.0
2012-07-20 12:30:00,35.79,35.8,35.74,35.75,2000.0,26.999,27.0066,26.9613,26.9689,2000.0
2012-07-20 12:35:00,35.75,35.78,35.74,35.78,2700.0,26.9689,26.9915,26.9613,26.9915,2700.0
2012-07-20 12:40:00,35.77,35.77,35.75,35.76,1300.0,26.9839,26.9839,26.9689,26.9764,1300.0
2012-07-20 12:45:00,35.76,35.77,35.75,35.75,1300.0,26.9764,26.9839,26.9689,26.9689,1300.0
2012-07-20 12:50:00,35.75,35.76,35.73,35.74,4300.0,26.9689,26.9764,26.9538,26.9613,4300.0
2012-07-20 12:55:00,35.75,35.79,35.74,35.79,3700.0,26.9689,26.999,26.9613,26.999,3700.0
2012-07-20 13:00:00,35.78,35.78,35.74,35.74,1700.0,26.9915,26.9915,26.9613,26.9613,1700.0
2012-07-20 13:05:00,35.73,35.73,35.72,35.72,1600.0,26.9538,26.9538,26.9462,26.9462,1600.0
2012-07-20 13:10:00,35.73,35.75,35.72,35.75,1300.0,26.9538,26.9689,26.9462,26.9689,1300.0
2012-07-20 13:15:00,35.74,35.77,35.73,35.75,3700.0,26.9613,26.9839,26.9538,26.9689,3700.0
2012-07-20 13:20:00,35.74,35.75,35.68,35.7,3900.0,26.9613,26.9689,26.9161,26.9311,3900.0
2012-07-20 13:25:00,35.7,35.7,35.67,35.67,1500.0,26.9311,26.9311,26.9085,26.9085,1500.0
2012-07-20 13:30:00,35.68,35.73,35.68,35.72,4400.0,26.9161,26.9538,26.9161,26.9462,4400.0
2012-07-20 13:35:00,35.69,35.73,35.69,35.73,1200.0,26.9236,26.9538,26.9236,26.9538,1200.0
2012-07-20 13:40:00,35.73,35.73,35.71,35.71,1400.0,26.9538,26.9538,26.9387,26.9387,1400.0
2012-07-20 13:45:00,35.7,35.71,35.67,35.69,6500.0,26.9311,26.9387,26.9085,26.9236,6500.0
2012-07-20 13:50:00,35.69,35.72,35.67,35.71,1600.0,26.9236,26.9462,26.9085,26.9387,1600.0
2012-07-20 13:55:00,35.73,35.75,35.71,35.72,3700.0,26.9538,26.9689,26.9387,26.9462,3700.0
2012-07-20 14:00:00,35.72,35.76,35.7,35.75,4700.0,26.9462,26.9764,26.9311,26.9689,4700.0
2012-07-20 14:05:00,35.73,35.75,35.73,35.74,5600.0,26.9538,26.9689,26.9538,26.9613,5600.0
2012-07-20 14:10:00,35.75,35.76,35.72,35.73,4900.0,26.9689,26.9764,26.9462,26.9538,4900.0
2012-07-20 14:15:00,35.74,35.75,35.73,35.74,1700.0,26.9613,26.9689,26.9538,26.9613,1700.0
2012-07-20 14:20:00,35.74,35.74,35.7,35.73,2900.0,26.9613,26.9613,26.9311,26.9538,2900.0
2012-07-20 14:25:00,35.73,35.74,35.72,35.72,2600.0,26.9538,26.9613,26.9462,26.9462,2600.0
2012-07-20 14:30:00,35.74,35.74,35.72,35.74,5000.0,26.9613,26.9613,26.9462,26.9613,5000.0
2012-07-20 14:35:00,35.74,35.74,35.72,35.73,2400.0,26.9613,26.9613,26.9462,26.9538,2400.0
2012-07-20 14:40:00,35.73,35.74,35.71,35.71,2300.0,26.9538,26.9613,26.9387,26.9387,2300.0
2012-07-20 14:45:00,35.72,35.74,35.71,35.72,2600.0,26.9462,26.9613,26.9387,26.9462,2600.0
2012-07-20 14:50:00,35.72,35.74,35.71,35.72,3700.0,26.9462,26.9613,26.9387,26.9462,3700.0
2012-07-20 14:55:00,35.73,35.73,35.71,35.72,4700.0,26.9538,26.9538,26.9387,26.9462,4700.0
2012-07-20 15:00:00,35.72,35.74,35.71,35.72,4900.0,26.9462,26.9613,26.9387,26.9462,4900.0
2012-07-20 15:05:00,35.72,35.74,35.72,35.73,9500.0,26.9462,26.9613,26.9462,26.9538,9500.0
2012-07-20 15:10:00,35.74,35.76,35.74,35.74,6200.0,26.9613,26.9764,26.9613,26.9613,6200.0
2012-07-20 15:15:00,35.76,35.76,35.73,35.73,4300.0,26.9764,26.9764,26.9538,26.9538,4300.0
2012-07-20 15:20:00,35.74,35.75,35.72,35.74,7400.0,26.9613,26.9689,26.9462,26.9613,7400.0
2012-07-20 15:25:00,35.74,35.74,35.71,35.72,12200.0,26.9613,26.9613,26.9387,26.9462,12200.0
2012-07-20 15:30:00,35.72,35.73,35.69,35.7,13700.0,26.9462,26.9538,26.9236,26.9311,13700.0
2012-07-20 15:35:00,35.7,35.73,35.69,35.7,5300.0,26.9311,26.9538,26.9236,26.9311,5300.0
2012-07-20 15:40:00,35.7,35.72,35.68,35.7,10900.0,26.9311,26.9462,26.9161,26.9311,10900.0
2012-07-20 15:45:00,35.7,35.7,35.67,35.68,11100.0,26.9311,26.9311,26.9085,26.9161,11100.0
2012-07-20 15:50:00,35.67,35.68,35.64,35.64,8600.0,26.9085,26.9161,26.8859,26.8859,8600.0
2012-07-20 15:55:00,35.65,35.69,35.62,35.64,31300.0,26.8934,26.9236,26.8708,26.8859,31300.0
2012-07-23 09:30:00,35.33,35.33,35.09,35.11,5600.0,26.652,26.652,26.471,26.4861,5600.0
2012-07-23 09:35:00,35.06,35.24,35.04,35.24,4500.0,26.4483,26.5841,26.4333,26.5841,4500.0
2012-07-23 09:40:00,35.22,35.22,35.14,35.21,800.0,26.569,26.569,26.5087,26.5615,800.0
2012-07-23 09:45:00,35.16,35.16,35.1,35.11,1400.0,26.5238,26.5238,26.4785,26.4861,1400.0
2012-07-23 09:50:00,35.1,35.13,35.1,35.13,1100.0,26.4785,26.5011,26.4785,26.5011,1100.0
2012-07-23 09:55:00,35.13,35.18,35.13,35.18,3000.0,26.5011,26.5389,26.5011,26.5389,3000.0
2012-07-23 10:00:00,35.19,35.23,35.18,35.18,700.0,26.5464,26.5766,26.5389,26.5389,700.0
2012-07-23 10:05:00,35.15,35.18,35.1,35.16,6300.0,26.5162,26.5389,26.4785,26.5238,6300.0
2012-07-23 10:10:00,35.2,35.23,35.16,35.16,9900.0,26.554,26.5766,26.5238,26.5238,9900.0
2012-07-23 10:15:00,35.14,35.15,35.14,35.15,1900.0,26.5087,26.5162,26.5087,26.5162,1900.0
2012-07-23 10:20:00,35.16,35.17,35.16,35.17,800.0,26.5238,26.5313,26.5238,26.5313,800.0
2012-07-23 10:25:00,35.15,35.16,35.14,35.16,300.0,26.5162,26.5238,26.5087,26.5238,300.0
2012-07-23 10:30:00,35.14,35.16,35.12,35.12,3100.0,26.5087,26.5238,26.4936,26.4936,3100.0
2012-07-23 10:35:00,35.14,35.18,35.13,35.18,1100.0,26.5087,26.5389,26.5011,26.5389,1100.0
2012-07-23 10:40:00,35.21,35.23,35.21,35.21,600.0,26.5615,26.5766,26.5615,26.5615,600.0
2012-07-23 10:45:00,35.18,35.21,35.14,35.18,4000.0,26.5389,26.5615,26.5087,26.5389,4000.0
2012-07-23 10:50:00,35.17,35.2,35.17,35.19,1200.0,26.5313,26.554,26.5313,26.5464,1200.0
2012-07-23 10:55:00,35.19,35.19,35.17,35.17,200.0,26.5464,26.5464,26.5313,26.5313,200.0
2012-07-23 11:00:00,35.18,35.22,35.16,35.21,2000.0,26.5389,26.569,26.5238,26.5615,2000.0
2012-07-23 11:05:00,35.24,35.27,35.24,35.27,600.0,26.5841,26.6068,26.5841,26.6068,600.0
2012-07-23 11:10:00,35.26,35.3,35.26,35.3,1200.0,26.5992,26.6294,26.5992,26.6294,1200.0
2012-07-23 11:15:00,35.32,35.32,35.27,35.3,3000.0,26.6445,26.6445,26.6068,26.6294,3000.0
2012-07-23 11:20:00,35.29,35.3,35.27,35.28,2000.0,26.6218,26.6294,26.6068,26.6143,2000.0
2012-07-23 11:25:00,35.31,35.31,35.31,35.31,200.0,26.6369,26.6369,26.6369,26.6369,200.0
2012-07-23 11:30:00,35.32,35.34,35.3,35.3,2500.0,26.6445,26.6596,26.6294,26.6294,2500.0
2012-07-23 11:35:00,35.3,35.3,35.27,35.29,2600.0,26.6294,26.6294,26.6068,26.6218,2600.0
2012-07-23 11:40:00,35.31,35.31,35.31,35.31,400.0,26.6369,26.6369,26.6369,26.6369,400.0
2012-07-23 11:45:00,35.34,35.34,35.32,35.32,2100.0,26.6596,26.6596,26.6445,26.6445,2100.0
2012-07-23 11:50:00,35.33,35.37,35.32,35.37,600.0,26.652,26.6822,26.6445,26.6822,600.0
2012-07-23 11:55:00,35.36,35.38,35.36,35.38,600.0,26.6747,26.6897,26.6747,26.6897,600.0
2012-07-23 12:00:00,35.39,35.4,35.39,35.4,400.0,26.6973,26.7048,26.6973,26.7048,400.0
2012-07-23 12:05:00,35.4,35.4,35.39,35.4,700.0,26.7048,26.7048,26.6973,26.7048,700.0
2012-07-23 12:10:00,35.39,35.41,35.38,35.39,1400.0,26.6973,26.7124,26.6897,26.6973,1400.0
2012-07-23 12:15:00,35.37,35.37,35.34,35.34,3000.0,26.6822,26.6822,26.6596,26.6596,3000.0
2012-07-23 12:20:00,35.35,35.35,35.34,35.35,1400.0,26.6671,26.6671,26.6596,26.6671,1400.0
2012-07-23 12:25:00,35.36,35.37,35.35,35.35,900.0,26.6747,26.6822,26.6671,26.6671,900.0
2012-07-23 12:30:00,35.36,35.37,35.36,35.37,300.0,26.6747,26.6822,26.6747,26.6822,300.0
2012-07-23 12:35:00,35.39,35.43,35.39,35.43,1300.0,26.6973,26.7275,26.6973,26.7275,1300.0
2012-07-23 12:40:00,35.43,35.43,35.41,35.42,800.0,26.7275,26.7275,26.7124,26.7199,800.0
2012-07-23 12:45:00,35.43,35.45,35.42,35.42,1200.0,26.7275,26.7425,26.7199,26.7199,1200.0
2012-07-23 12:50:00,35.42,35.42,35.42,35.42,0.0,26.7199,26.7199,26.7199,26.7199,0.0
2012-07-23 12:55:00,35.46,35.46,35.43,35.43,600.0,26.7501,26.7501,26.7275,26.7275,600.0
2012-07-23 13:00:00,35.41,35.42,35.41,35.41,600.0,26.7124,26.7199,26.7124,26.7124,600.0
2012-07-23 13:05:00,35.41,35.41,35.39,35.39,200.0,26.7124,26.7124,26.6973,26.6973,200.0
2012-07-23 13:10:00,35.41,35.41,35.4,35.4,500.0,26.7124,26.7124,26.7048,26.7048,500.0
2012-07-23 13:15:00,35.39,35.41,35.38,35.38,2700.0,26.6973,26.7124,26.6897,26.6897,2700.0
2012-07-23 13:20:00,35.38,35.38,35.36,35.38,1900.0,26.6897,26.6897,26.6747,26.6897,1900.0
2012-07-23 13:25:00,35.35,35.36,35.31,35.36,4300.0,26.6671,26.6747,26.6369,26.6747,4300.0
2012-07-23 13:30:00,35.34,35.39,35.34,35.38,3400.0,26.6596,26.6973,26.6596,26.6897,3400.0
2012-07-23 13:35:00,35.37,35.39,35.37,35.37,1800.0,26.6822,26.6973,26.6822,26.6822,1800.0
2012-07-23 13:40:00,35.39,35.39,35.39,35.39,200.0,26.6973,26.6973,26.6973,26.6973,200.0
2012-07-23 13:45:00,35.38,35.38,35.36,35.38,600.0,26.6897,26.6897,26.6747,26.6897,600.0
2012-07-23 13:50:00,35.35,35.38,35.35,35.37,2700.0,26.6671,26.6897,26.6671,26.6822,2700.0
2012-07-23 13:55:00,35.37,35.37,35.36,35.36,300.0,26.6822,26.6822,26.6747,26.6747,300.0
2012-07-23 14:00:00,35.37,35.41,35.35,35.37,3400.0,26.6822,26.7124,26.6671,26.6822,3400.0
2012-07-23 14:05:00,35.37,35.42,35.37,35.4,600.0,26.6822,26.7199,26.6822,26.7048,600.0
2012-07-23 14:10:00,35.41,35.43,35.39,35.39,1200.0,26.7124,26.7275,26.6973,26.6973,1200.0
2012-07-23 14:15:00,35.4,35.4,35.36,35.4,900.0,26.7048,26.7048,26.6747,26.7048,900.0
2012-07-23 14:20:00,35.41,35.42,35.4,35.4,600.0,26.7124,26.7199,26.7048,26.7048,600.0
2012-07-23 14:25:00,35.38,35.39,35.36,35.37,2400.0,26.6897,26.6973,26.6747,26.6822,2400.0
2012-07-23 14:30:00,35.37,35.37,35.36,35.36,1100.0,26.6822,26.6822,26.6747,26.6747,1100.0
2012-07-23 14:35:00,35.36,35.37,35.36,35.37,200.0,26.6747,26.6822,26.6747,26.6822,200.0
2012-07-23 14:40:00,35.37,35.4,35.36,35.4,1400.0,26.6822,26.7048,26.6747,26.7048,1400.0
2012-07-23 14:45:00,35.4,35.4,35.4,35.4,800.0,26.7048,26.7048,26.7048,26.7048,800.0
2012-07-23 14:50:00,35.4,35.41,35.4,35.4,1400.0,26.7048,26.7124,26.7048,26.7048,1400.0
2012-07-23 14:55:00,35.4,35.42,35.4,35.42,600.0,26.7048,26.7199,26.7048,26.7199,600.0
2012-07-23 15:00:00,35.42,35.42,35.35,35.37,2300.0,26.7199,26.7199,26.6671,26.6822,2300.0
2012-07-23 15:05:00,35.38,35.41,35.37,35.38,1800.0,26.6897,26.7124,26.6822,26.6897,1800.0
2012-07-23 15:10:00,35.39,35.4,35.37,35.4,2500.0,26.6973,26.7048,26.6822,26.7048,2500.0
2012-07-23 15:15:00,35.41,35.44,35.4,35.43,3100.0,26.7124,26.735,26.7048,26.7275,3100.0
2012-07-23 15:20:00,35.44,35.5,35.42,35.5,5000.0,26.735,26.7803,26.7199,26.7803,5000.0
2012-07-23 15:25:00,35.49,35.56,35.49,35.55,3600.0,26.7727,26.8255,26.7727,26.818,3600.0
2012-07-23 15:30:00,35.55,35.57,35.53,35.55,6900.0,26.818,26.8331,26.8029,26.818,6900.0
2012-07-23 15:35:00,35.55,35.55,35.52,35.54,4500.0,26.818,26.818,26.7954,26.8104,4500.0
2012-07-23 15:40:00,35.54,35.54,35.5,35.51,8700.0,26.8104,26.8104,26.7803,26.7878,8700.0
2012-07-23 15:45:00,35.52,35.6,35.51,35.58,13700.0,26.7954,26.8557,26.7878,26.8406,13700.0
2012-07-23 15:50:00,35.59,35.59,35.55,35.56,14500.0,26.8482,26.8482,26.818,26.8255,14500.0
2012-07-23 15:55:00,35.56,35.56,35.48,35.5,22200.0,26.8255,26.8255,26.7652,26.7803,22200.0
2012-07-24 09:30:00,35.55,35.59,35.49,35.49,4100.0,26.818,26.8482,26.7727,26.7727,4100.0
2012-07-24 09:35:00,35.46,35.46,35.42,35.44,800.0,26.7501,26.7501,26.7199,26.735,800.0
2012-07-24 09:40:00,35.42,35.42,35.42,35.42,200.0,26.7199,26.7199,26.7199,26.7199,200.0
2012-07-24 09:45:00,35.43,35.47,35.42,35.42,600.0,26.7275,26.7576,26.7199,26.7199,600.0
2012-07-24 09:50:00,35.39,35.43,35.37,35.37,700.0,26.6973,26.7275,26.6822,26.6822,700.0
2012-07-24 09:55:00,35.41,35.43,35.36,35.38,2900.0,26.7124,26.7275,26.6747,26.6897,2900.0
2012-07-24 10:00:00,35.41,35.41,35.35,35.37,1500.0,26.7124,26.7124,26.6671,26.6822,1500.0
2012-07-24 10:05:00,35.36,35.36,35.34,35.35,600.0,26.6747,26.6747,26.6596,26.6671,600.0
2012-07-24 10:10:00,35.37,35.37,35.34,35.36,1200.0,26.6822,26.6822,26.6596,26.6747,1200.0
2012-07-24 10:15:00,35.36,35.37,35.3,35.3,2800.0,26.6747,26.6822,26.6294,26.6294,2800.0
2012-07-24 10:20:00,35.29,35.29,35.29,35.29,100.0,26.6218,26.6218,26.6218,26.6218,100.0
2012-07-24 10:25:00,35.28,35.28,35.26,35.26,2300.0,26.6143,26.6143,26.5992,26.5992,2300.0
2012-07-24 10:30:00,35.26,35.27,35.25,35.27,1500.0,26.5992,26.6068,26.5917,26.6068,1500.0
2012-07-24 10:35:00,35.27,35.29,35.27,35.28,3200.0,26.6068,26.6218,26.6068,26.6143,3200.0
2012-07-24 10:40:00,35.28,35.28,35.27,35.27,700.0,26.6143,26.6143,26.6068,26.6068,700.0
2012-07-24 10:45:00,35.28,35.28,35.25,35.25,2400.0,26.6143,26.6143,26.5917,26.5917,2400.0
2012-07-24 10:50:00,35.25,35.27,35.25,35.26,1700.0,26.5917,26.6068,26.5917,26.5992,1700.0
2012-07-24 10:55:00,35.24,35.25,35.23,35.25,2500.0,26.5841,26.5917,26.5766,26.5917,2500.0
2012-07-24 11:00:00,35.25,35.25,35.23,35.23,800.0,26.5917,26.5917,26.5766,26.5766,800.0
2012-07-24 11:05:00,35.23,35.23,35.19,35.2,2100.0,26.5766,26.5766,26.5464,26.554,2100.0
2012-07-24 11:10:00,35.2,35.2,35.19,35.2,1400.0,26.554,26.554,26.5464,26.554,1400.0
2012-07-24 11:15:00,35.2,35.2,35.19,35.19,300.0,26.554,26.554,26.5464,26.5464,300.0
2012-07-24 11:20:00,35.19,35.21,35.19,35.2,4700.0,26.5464,26.5615,26.5464,26.554,4700.0
2012-07-24 11:25:00,35.2,35.2,35.15,35.15,8200.0,26.554,26.554,26.5162,26.5162,8200.0
2012-07-24 11:30:00,35.15,35.16,35.12,35.14,5400.0,26.5162,26.5238,26.4936,26.5087,5400.0
2012-07-24 11:35:00,35.14,35.14,35.08,35.1,2200.0,26.5087,26.5087,26.4634,26.4785,2200.0
2012-07-24 11:40:00,35.08,35.08,35.05,35.05,1600.0,26.4634,26.4634,26.4408,26.4408,1600.0
2012-07-24 11:45:00,35.05,35.08,35.05,35.08,1900.0,26.4408,26.4634,26.4408,26.4634,1900.0
2012-07-24 11:50:00,35.08,35.11,35.05,35.08,2300.0,26.4634,26.4861,26.4408,26.4634,2300.0
2012-07-24 11:55:00,35.09,35.09,35.07,35.07,800.0,26.471,26.471,26.4559,26.4559,800.0
2012-07-24 12:00:00,35.06,35.06,35.0,35.01,3500.0,26.4483,26.4483,26.4031,26.4106,3500.0
2012-07-24 12:05:00,35.0,35.03,34.91,34.95,11400.0,26.4031,26.4257,26.3352,26.3654,11400.0
2012-07-24 12:10:00,34.96,34.98,34.95,34.98,1400.0,26.3729,26.388,26.3654,26.388,1400.0
2012-07-24 12:15:00,34.98,34.98,34.95,34.96,1700.0,26.388,26.388,26.3654,26.3729,1700.0
2012-07-24 12:20:00,34.95,34.95,34.89,34.9,3200.0,26.3654,26.3654,26.3201,26.3276,3200.0
2012-07-24 12:25:00,34.89,34.93,34.89,34.91,1900.0,26.3201,26.3503,26.3201,26.3352,1900.0
2012-07-24 12:30:00,34.91,34.99,34.91,34.99,18400.0,26.3352,26.3955,26.3352,26.3955,18400.0
2012-07-24 12:35:00,34.99,35.03,34.99,35.03,2100.0,26.3955,26.4257,26.3955,26.4257,2100.0
2012-07-24 12:40:00,35.02,35.04,35.02,35.03,1000.0,26.4182,26.4333,26.4182,26.4257,1000.0
2012-07-24 12:45:00,35.05,35.07,35.0,35.02,2300.0,26.4408,26.4559,26.4031,26.4182,2300.0
2012-07-24 12:50:00,35.01,35.02,35.01,35.02,600.0,26.4106,26.4182,26.4106,26.4182,600.0
2012-07-24 12:55:00,35.02,35.02,35.01,35.01,700.0,26.4182,26.4182,26.4106,26.4106,700.0
2012-07-24 13:00:00,35.02,35.03,35.0,35.0,800.0,26.4182,26.4257,26.4031,26.4031,800.0
2012-07-24 13:05:00,35.02,35.03,35.02,35.02,900.0,26.4182,26.4257,26.4182,26.4182,900.0
2012-07-24 13:10:00,35.01,35.02,34.99,35.01,1800.0,26.4106,26.4182,26.3955,26.4106,1800.0
2012-07-24 13:15:00,35.01,35.03,35.01,35.03,900.0,26.4106,26.4257,26.4106,26.4257,900.0
2012-07-24 13:20:00,35.02,35.03,34.99,35.02,4000.0,26.4182,26.4257,26.3955,26.4182,4000.0
2012-07-24 13:25:00,35.01,35.01,35.01,35.01,500.0,26.4106,26.4106,26.4106,26.4106,500.0
2012-07-24 13:30:00,35.0,35.0,34.99,35.0,700.0,26.4031,26.4031,26.3955,26.4031,700.0
2012-07-24 13:35:00,35.0,35.02,34.99,35.01,1900.0,26.4031,26.4182,26.3955,26.4106,1900.0
2012-07-24 13:40:00,35.01,35.02,35.0,35.0,4200.0,26.4106,26.4182,26.4031,26.4031,4200.0
2012-07-24 13:45:00,35.01,35.02,34.98,34.98,6300.0,26.4106,26.4182,26.388,26.388,6300.0
2012-07-24 13:50:00,34.99,35.0,34.98,34.99,7300.0,26.3955,26.4031,26.388,26.3955,7300.0
2012-07-24 13:55:00,34.99,34.99,34.98,34.98,3700.0,26.3955,26.3955,26.388,26.388,3700.0
2012-07-24 14:00:00,34.98,34.98,34.96,34.96,2000.0,26.388,26.388,26.3729,26.3729,2000.0
2012-07-24 14:05:00,34.97,34.97,34.93,34.93,2300.0,26.3804,26.3804,26.3503,26.3503,2300.0
2012-07-24 14:10:00,34.92,34.92,34.9,34.91,1800.0,26.3427,26.3427,26.3276,26.3352,1800.0
2012-07-24 14:15:00,34.91,34.91,34.88,34.89,6400.0,26.3352,26.3352,26.3126,26.3201,6400.0
2012-07-24 14:20:00,34.9,34.9,34.87,34.87,1800.0,26.3276,26.3276,26.305,26.305,1800.0
2012-07-24 14:25:00,34.85,34.87,34.82,34.84,5300.0,26.2899,26.305,26.2673,26.2824,5300.0
2012-07-24 14:30:00,34.82,34.84,34.79,34.83,3200.0,26.2673,26.2824,26.2447,26.2748,3200.0
2012-07-24 14:35:00,34.85,34.88,34.84,34.87,3200.0,26.2899,26.3126,26.2824,26.305,3200.0
2012-07-24 14:40:00,34.87,34.89,34.86,34.87,2900.0,26.305,26.3201,26.2975,26.305,2900.0
2012-07-24 14:45:00,34.88,34.88,34.82,34.83,3800.0,26.3126,26.3126,26.2673,26.2748,3800.0
2012-07-24 14:50:00,34.82,34.82,34.78,34.79,3600.0,26.2673,26.2673,26.2371,26.2447,3600.0
2012-07-24 14:55:00,34.78,34.81,34.77,34.8,4300.0,26.2371,26.2597,26.2296,26.2522,4300.0
2012-07-24 15:00:00,34.81,34.82,34.79,34.8,3500.0,26.2597,26.2673,26.2447,26.2522,3500.0
2012-07-24 15:05:00,34.8,34.82,34.75,34.75,6100.0,26.2522,26.2673,26.2145,26.2145,6100.0
2012-07-24 15:10:00,34.76,34.78,34.76,34.77,4800.0,26.222,26.2371,26.222,26.2296,4800.0
2012-07-24 15:15:00,34.77,34.77,34.75,34.76,4400.0,26.2296,26.2296,26.2145,26.222,4400.0
2012-07-24 15:20:00,34.76,34.8,34.75,34.8,6900.0,26.222,26.2522,26.2145,26.2522,6900.0
2012-07-24 15:25:00,34.8,34.84,34.78,34.84,13900.0,26.2522,26.2824,26.2371,26.2824,13900.0
2012-07-24 15:30:00,34.85,34.86,34.83,34.85,8900.0,26.2899,26.2975,26.2748,26.2899,8900.0
2012-07-24 15:35:00,34.84,34.9,34.84,34.9,5000.0,26.2824,26.3276,26.2824,26.3276,5000.0
2012-07-24 15:40:00,34.91,34.92,34.87,34.87,12100.0,26.3352,26.3427,26.305,26.305,12100.0
2012-07-24 15:45:00,34.85,34.86,34.81,34.84,25400.0,26.2899,26.2975,26.2597,26.2824,25400.0
2012-07-24 15:50:00,34.85,34.91,34.83,34.89,45000.0,26.2899,26.3352,26.2748,26.3201,45000.0
2012-07-24 15:55:00,34.9,34.9,34.85,34.88,76900.0,26.3276,26.3276,26.2899,26.3126,76900.0
2012-07-25 09:30:00,35.05,35.12,35.0,35.04,4700.0,26.4408,26.4936,26.4031,26.4333,4700.0
2012-07-25 09:35:00,35.13,35.23,35.12,35.23,1300.0,26.5011,26.5766,26.4936,26.5766,1300.0
2012-07-25 09:40:00,35.25,35.31,35.25,35.28,900.0,26.5917,26.6369,26.5917,26.6143,900.0
2012-07-25 09:45:00,35.27,35.31,35.16,35.22,2400.0,26.6068,26.6369,26.5238,26.569,2400.0
2012-07-25 09:50:00,35.17,35.17,35.08,35.11,6900.0,26.5313,26.5313,26.4634,26.4861,6900.0
2012-07-25 09:55:00,35.17,35.21,35.14,35.21,2900.0,26.5313,26.5615,26.5087,26.5615,2900.0
2012-07-25 10:00:00,35.15,35.2,35.14,35.14,2600.0,26.5162,26.554,26.5087,26.5087,2600.0
2012-07-25 10:05:00,35.13,35.17,35.13,35.15,1500.0,26.5011,26.5313,26.5011,26.5162,1500.0
2012-07-25 10:10:00,35.17,35.17,35.11,35.16,2100.0,26.5313,26.5313,26.4861,26.5238,2100.0
2012-07-25 10:15:00,35.18,35.21,35.18,35.2,2200.0,26.5389,26.5615,26.5389,26.554,2200.0
2012-07-25 10:20:00,35.19,35.22,35.14,35.14,3800.0,26.5464,26.569,26.5087,26.5087,3800.0
2012-07-25 10:25:00,35.13,35.13,35.11,35.13,500.0,26.5011,26.5011,26.4861,26.5011,500.0
2012-07-25 10:30:00,35.13,35.14,35.11,35.11,900.0,26.5011,26.5087,26.4861,26.4861,900.0
2012-07-25 10:35:00,35.12,35.18,35.12,35.17,900.0,26.4936,26.5389,26.4936,26.5313,900.0
2012-07-25 10:40:00,35.18,35.23,35.17,35.17,3600.0,26.5389,26.5766,26.5313,26.5313,3600.0
2012-07-25 10:45:00,35.18,35.19,35.05,35.05,4500.0,26.5389,26.5464,26.4408,26.4408,4500.0
2012-07-25 10:50:00,35.06,35.07,34.96,34.96,2100.0,26.4483,26.4559,26.3729,26.3729,2100.0
2012-07-25 10:55:00,34.98,35.03,34.97,34.98,3200.0,26.388,26.4257,26.3804,26.388,3200.0
2012-07-25 11:00:00,34.98,34.98,34.86,34.95,10800.0,26.388,26.388,26.2975,26.3654,10800.0
2012-07-25 11:05:00,34.95,34.96,34.93,34.96,2000.0,26.3654,26.3729,26.3503,26.3729,2000.0
2012-07-25 11:10:00,34.97,35.02,34.96,35.01,2600.0,26.3804,26.4182,26.3729,26.4106,2600.0
2012-07-25 11:15:00,35.03,35.07,35.03,35.05,1000.0,26.4257,26.4559,26.4257,26.4408,1000.0
2012-07-25 11:20:00,35.05,35.1,35.05,35.06,6300.0,26.4408,26.4785,26.4408,26.4483,6300.0
2012-07-25 11:25:00,35.05,35.05,35.02,35.02,1100.0,26.4408,26.4408,26.4182,26.4182,1100.0
2012-07-25 11:30:00,35.02,35.04,35.01,35.04,4000.0,26.4182,26.4333,26.4106,26.4333,4000.0
2012-07-25 11:35:00,35.02,35.09,35.02,35.09,1800.0,26.4182,26.471,26.4182,26.471,1800.0
2012-07-25 11:40:00,35.07,35.07,35.02,35.02,2200.0,26.4559,26.4559,26.4182,26.4182,2200.0
2012-07-25 11:45:00,35.03,35.03,35.01,35.01,400.0,26.4257,26.4257,26.4106,26.4106,400.0
2012-07-25 11:50:00,35.0,35.02,35.0,35.02,1500.0,26.4031,26.4182,26.4031,26.4182,1500.0
2012-07-25 11:55:00,35.02,35.03,34.99,34.99,2400.0,26.4182,26.4257,26.3955,26.3955,2400.0
2012-07-25 12:00:00,34.99,35.06,34.99,35.06,2000.0,26.3955,26.4483,26.3955,26.4483,2000.0
2012-07-25 12:05:00,35.04,35.12,35.03,35.12,1300.0,26.4333,26.4936,26.4257,26.4936,1300.0
2012-07-25 12:10:00,35.12,35.12,35.08,35.1,3100.0,26.4936,26.4936,26.4634,26.4785,3100.0
2012-07-25 12:15:00,35.11,35.11,35.11,35.11,500.0,26.4861,26.4861,26.4861,26.4861,500.0
2012-07-25 12:20:00,35.1,35.12,35.1,35.12,1700.0,26.4785,26.4936,26.4785,26.4936,1700.0
2012-07-25 12:25:00,35.12,35.13,35.11,35.11,1900.0,26.4936,26.5011,26.4861,26.4861,1900.0
2012-07-25 12:30:00,35.11,35.11,35.09,35.1,1100.0,26.4861,26.4861,26.471,26.4785,1100.0
2012-07-25 12:35:00,35.12,35.12,35.12,35.12,500.0,26.4936,26.4936,26.4936,26.4936,500.0
2012-07-25 12:40:00,35.12,35.13,35.12,35.13,200.0,26.4936,26.5011,26.4936,26.5011,200.0
2012-07-25 12:45:00,35.13,35.15,35.12,35.15,1000.0,26.5011,26.5162,26.4936,26.5162,1000.0
2012-07-25 12:50:00,35.16,35.16,35.12,35.12,1400.0,26.5238,26.5238,26.4936,26.4936,1400.0
2012-07-25 12:55:00,35.11,35.12,35.11,35.12,800.0,26.4861,26.4936,26.4861,26.4936,800.0
2012-07-25 13:00:00,35.11,35.15,35.11,35.15,1300.0,26.4861,26.5162,26.4861,26.5162,1300.0
2012-07-25 13:05:00,35.12,35.13,35.12,35.13,300.0,26.4936,26.5011,26.4936,26.5011,300.0
2012-07-25 13:10:00,35.13,35.15,35.11,35.11,2300.0,26.5011,26.5162,26.4861,26.4861,2300.0
2012-07-25 13:15:00,35.12,35.15,35.11,35.14,1900.0,26.4936,26.5162,26.4861,26.5087,1900.0
2012-07-25 13:20:00,35.15,35.18,35.15,35.17,2100.0,26.5162,26.5389,26.5162,26.5313,2100.0
2012-07-25 13:25:00,35.17,35.18,35.15,35.15,1000.0,26.5313,26.5389,26.5162,26.5162,1000.0
2012-07-25 13:30:00,35.14,35.16,35.14,35.16,400.0,26.5087,26.5238,26.5087,26.5238,400.0
2012-07-25 13:35:00,35.17,35.25,35.17,35.22,4000.0,26.5313,26.5917,26.5313,26.569,4000.0
2012-07-25 13:40:00,35.22,35.22,35.17,35.19,1700.0,26.569,26.569,26.5313,26.5464,1700.0
2012-07-25 13:45:00,35.19,35.19,35.16,35.16,1300.0,26.5464,26.5464,26.5238,26.5238,1300.0
2012-07-25 13:50:00,35.14,35.17,35.14,35.17,1400.0,26.5087,26.5313,26.5087,26.5313,1400.0
2012-07-25 13:55:00,35.18,35.18,35.16,35.16,400.0,26.5389,26.5389,26.5238,26.5238,400.0
2012-07-25 14:00:00,35.15,35.15,35.11,35.11,4200.0,26.5162,26.5162,26.4861,26.4861,4200.0
2012-07-25 14:05:00,35.12,35.14,35.11,35.13,1700.0,26.4936,26.5087,26.4861,26.5011,1700.0
2012-07-25 14:10:00,35.13,35.14,35.12,35.14,1500.0,26.5011,26.5087,26.4936,26.5087,1500.0
2012-07-25 14:15:00,35.16,35.16,35.12,35.13,2100.0,26.5238,26.5238,26.4936,26.5011,2100.0
2012-07-25 14:20:00,35.13,35.16,35.12,35.15,3000.0,26.5011,26.5238,26.4936,26.5162,3000.0
2012-07-25 14:25:00,35.14,35.15,35.13,35.13,1500.0,26.5087,26.5162,26.5011,26.5011,1500.0
2012-07-25 14:30:00,35.12,35.14,35.1,35.13,3900.0,26.4936,26.5087,26.4785,26.5011,3900.0
2012-07-25 14:35:00,35.13,35.14,35.13,35.14,400.0,26.5011,26.5087,26.5011,26.5087,400.0
2012-07-25 14:40:00,35.14,35.14,35.14,35.14,200.0,26.5087,26.5087,26.5087,26.5087,200.0
2012-07-25 14:45:00,35.14,35.15,35.11,35.11,1600.0,26.5087,26.5162,26.4861,26.4861,1600.0
2012-07-25 14:50:00,35.12,35.13,35.1,35.1,2100.0,26.4936,26.5011,26.4785,26.4785,2100.0
2012-07-25 14:55:00,35.11,35.11,35.1,35.11,1700.0,26.4861,26.4861,26.4785,26.4861,1700.0
2012-07-25 15:00:00,35.11,35.12,35.09,35.09,3200.0,26.4861,26.4936,26.471,26.471,3200.0
2012-07-25 15:05:00,35.1,35.13,35.1,35.1,1600.0,26.4785,26.5011,26.4785,26.4785,1600.0
2012-07-25 15:10:00,35.12,35.12,35.06,35.08,4000.0,26.4936,26.4936,26.4483,26.4634,4000.0
2012-07-25 15:15:00,35.07,35.07,35.04,35.04,1900.0,26.4559,26.4559,26.4333,26.4333,1900.0
2012-07-25 15:20:00,35.04,35.05,35.03,35.05,2800.0,26.4333,26.4408,26.4257,26.4408,2800.0
2012-07-25 15:25:00,35.06,35.07,35.04,35.05,2200.0,26.4483,26.4559,26.4333,26.4408,2200.0
2012-07-25 15:30:00,35.06,35.06,35.03,35.04,4600.0,26.4483,26.4483,26.4257,26.4333,4600.0
2012-07-25 15:35:00,35.03,35.07,35.03,35.06,3800.0,26.4257,26.4559,26.4257,26.4483,3800.0
2012-07-25 15:40:00,35.06,35.08,35.05,35.05,4200.0,26.4483,26.4634,26.4408,26.4408,4200.0
2012-07-25 15:45:00,35.08,35.09,35.04,35.08,5400.0,26.4634,26.471,26.4333,26.4634,5400.0
2012-07-25 15:50:00,35.08,35.09,35.04,35.05,5700.0,26.4634,26.471,26.4333,26.4408,5700.0
2012-07-25 15:55:00,35.05,35.12,35.04,35.12,17600.0,26.4408,26.4936,26.4333,26.4936,17600.0
2012-07-26 09:30:00,35.49,35.62,35.45,35.59,8000.0,26.7727,26.8708,26.7425,26.8482,8000.0
2012-07-26 09:35:00,35.62,35.63,35.58,35.58,900.0,26.8708,26.8783,26.8406,26.8406,900.0
2012-07-26 09:40:00,35.61,35.7,35.6,35.61,1500.0,26.8632,26.9311,26.8557,26.8632,1500.0
2012-07-26 09:45:00,35.61,35.61,35.47,35.49,2600.0,26.8632,26.8632,26.7576,26.7727,2600.0
2012-07-26 09:50:00,35.54,35.55,35.51,35.55,900.0,26.8104,26.818,26.7878,26.818,900.0
2012-07-26 09:55:00,35.57,35.59,35.5,35.5,2600.0,26.8331,26.8482,26.7803,26.7803,2600.0
2012-07-26 10:00:00,35.44,35.47,35.43,35.43,1600.0,26.735,26.7576,26.7275,26.7275,1600.0
2012-07-26 10:05:00,35.46,35.53,35.42,35.53,5900.0,26.7501,26.8029,26.7199,26.8029,5900.0
2012-07-26 10:10:00,35.5,35.52,35.48,35.5,1500.0,26.7803,26.7954,26.7652,26.7803,1500.0
2012-07-26 10:15:00,35.49,35.5,35.48,35.48,300.0,26.7727,26.7803,26.7652,26.7652,300.0
2012-07-26 10:20:00,35.43,35.5,35.42,35.5,2000.0,26.7275,26.7803,26.7199,26.7803,2000.0
2012-07-26 10:25:00,35.5,35.54,35.48,35.51,2700.0,26.7803,26.8104,26.7652,26.7878,2700.0
2012-07-26 10:30:00,35.5,35.52,35.48,35.49,1100.0,26.7803,26.7954,26.7652,26.7727,1100.0
2012-07-26 10:35:00,35.47,35.47,35.44,35.44,200.0,26.7576,26.7576,26.735,26.735,200.0
2012-07-26 10:40:00,35.43,35.46,35.4,35.42,1600.0,26.7275,26.7501,26.7048,26.7199,1600.0
2012-07-26 10:45:00,35.4,35.4,35.37,35.37,1100.0,26.7048,26.7048,26.6822,26.6822,1100.0
2012-07-26 10:50:00,35.39,35.41,35.39,35.41,200.0,26.6973,26.7124,26.6973,26.7124,200.0
2012-07-26 10:55:00,35.36,35.38,35.3,35.3,1100.0,26.6747,26.6897,26.6294,26.6294,1100.0
2012-07-26 11:00:00,35.35,35.36,35.32,35.32,1700.0,26.6671,26.6747,26.6445,26.6445,1700.0
2012-07-26 11:05:00,35.3,35.3,35.27,35.29,900.0,26.6294,26.6294,26.6068,26.6218,900.0
2012-07-26 11:10:00,35.29,35.36,35.29,35.29,5100.0,26.6218,26.6747,26.6218,26.6218,5100.0
2012-07-26 11:15:00,35.32,35.32,35.28,35.31,1400.0,26.6445,26.6445,26.6143,26.6369,1400.0
2012-07-26 11:20:00,35.32,35.34,35.29,35.34,1300.0,26.6445,26.6596,26.6218,26.6596,1300.0
2012-07-26 11:25:00,35.33,35.38,35.29,35.38,2500.0,26.652,26.6897,26.6218,26.6897,2500.0
2012-07-26 11:30:00,35.38,35.4,35.38,35.38,900.0,26.6897,26.7048,26.6897,26.6897,900.0
2012-07-26 11:35:00,35.37,35.4,35.35,35.4,1200.0,26.6822,26.7048,26.6671,26.7048,1200.0
2012-07-26 11:40:00,35.39,35.39,35.37,35.37,1100.0,26.6973,26.6973,26.6822,26.6822,1100.0
2012-07-26 11:45:00,35.36,35.37,35.3,35.33,4200.0,26.6747,26.6822,26.6294,26.652,4200.0
2012-07-26 11:50:00,35.32,35.33,35.28,35.31,3100.0,26.6445,26.652,26.6143,26.6369,3100.0
2012-07-26 11:55:00,35.31,35.33,35.29,35.3,1100.0,26.6369,26.652,26.6218,26.6294,1100.0
2012-07-26 12:00:00,35.28,35.28,35.26,35.26,1300.0,26.6143,26.6143,26.5992,26.5992,1300.0
2012-07-26 12:05:00,35.27,35.27,35.27,35.27,200.0,26.6068,26.6068,26.6068,26.6068,200.0
2012-07-26 12:10:00,35.26,35.29,35.26,35.27,3000.0,26.5992,26.6218,26.5992,26.6068,3000.0
2012-07-26 12:15:00,35.28,35.28,35.27,35.27,1600.0,26.6143,26.6143,26.6068,26.6068,1600.0
2012-07-26 12:20:00,35.27,35.3,35.26,35.26,3600.0,26.6068,26.6294,26.5992,26.5992,3600.0
2012-07-26 12:25:00,35.28,35.3,35.27,35.29,2700.0,26.6143,26.6294,26.6068,26.6218,2700.0
2012-07-26 12:30:00,35.29,35.3,35.27,35.3,4200.0,26.6218,26.6294,26.6068,26.6294,4200.0
2012-07-26 12:35:00,35.29,35.31,35.29,35.31,400.0,26.6218,26.6369,26.6218,26.6369,400.0
2012-07-26 12:40:00,35.31,35.32,35.3,35.31,1300.0,26.6369,26.6445,26.6294,26.6369,1300.0
2012-07-26 12:45:00,35.33,35.33,35.31,35.32,300.0,26.652,26.652,26.6369,26.6445,300.0
2012-07-26 12:50:00,35.32,35.32,35.31,35.31,400.0,26.6445,26.6445,26.6369,26.6369,400.0
2012-07-26 12:55:00,35.33,35.38,35.33,35.38,1000.0,26.652,26.6897,26.652,26.6897,1000.0
2012-07-26 13:00:00,35.38,35.39,35.37,35.39,900.0,26.6897,26.6973,26.6822,26.6973,900.0
2012-07-26 13:05:00,35.42,35.42,35.38,35.38,3400.0,26.7199,26.7199,26.6897,26.6897,3400.0
2012-07-26 13:10:00,35.37,35.37,35.36,35.36,400.0,26.6822,26.6822,26.6747,26.6747,400.0
2012-07-26 13:15:00,35.36,35.36,35.34,35.34,2200.0,26.6747,26.6747,26.6596,26.6596,2200.0
2012-07-26 13:20:00,35.34,35.34,35.29,35.29,3900.0,26.6596,26.6596,26.6218,26.6218,3900.0
2012-07-26 13:25:00,35.3,35.33,35.3,35.33,1400.0,26.6294,26.652,26.6294,26.652,1400.0
2012-07-26 13:30:00,35.33,35.35,35.31,35.32,1000.0,26.652,26.6671,26.6369,26.6445,1000.0
2012-07-26 13:35:00,35.32,35.32,35.32,35.32,100.0,26.6445,26.6445,26.6445,26.6445,100.0
2012-07-26 13:40:00,35.32,35.33,35.31,35.31,1200.0,26.6445,26.652,26.6369,26.6369,1200.0
2012-07-26 13:45:00,35.31,35.33,35.31,35.33,700.0,26.6369,26.652,26.6369,26.652,700.0
2012-07-26 13:50:00,35.33,35.33,35.3,35.31,5700.0,26.652,26.652,26.6294,26.6369,5700.0
2012-07-26 13:55:00,35.3,35.31,35.29,35.29,700.0,26.6294,26.6369,26.6218,26.6218,700.0
2012-07-26 14:00:00,35.29,35.32,35.29,35.32,1400.0,26.6218,26.6445,26.6218,26.6445,1400.0
2012-07-26 14:05:00,35.31,35.32,35.29,35.32,700.0,26.6369,26.6445,26.6218,26.6445,700.0
2012-07-26 14:10:00,35.32,35.32,35.28,35.3,6300.0,26.6445,26.6445,26.6143,26.6294,6300.0
2012-07-26 14:15:00,35.3,35.3,35.3,35.3,0.0,26.6294,26.6294,26.6294,26.6294,0.0
2012-07-26 14:20:00,35.31,35.31,35.29,35.29,1800.0,26.6369,26.6369,26.6218,26.6218,1800.0
2012-07-26 14:25:00,35.29,35.31,35.29,35.31,900.0,26.6218,26.6369,26.6218,26.6369,900.0
2012-07-26 14:30:00,35.31,35.33,35.31,35.32,1100.0,26.6369,26.652,26.6369,26.6445,1100.0
2012-07-26 14:35:00,35.32,35.34,35.31,35.34,2000.0,26.6445,26.6596,26.6369,26.6596,2000.0
2012-07-26 14:40:00,35.35,35.35,35.31,35.31,1900.0,26.6671,26.6671,26.6369,26.6369,1900.0
2012-07-26 14:45:00,35.33,35.37,35.3,35.37,17700.0,26.652,26.6822,26.6294,26.6822,17700.0
2012-07-26 14:50:00,35.36,35.36,35.34,35.35,1700.0,26.6747,26.6747,26.6596,26.6671,1700.0
2012-07-26 14:55:00,35.36,35.36,35.36,35.36,600.0,26.6747,26.6747,26.6747,26.6747,600.0
2012-07-26 15:00:00,35.36,35.39,35.36,35.39,2300.0,26.6747,26.6973,26.6747,26.6973,2300.0
2012-07-26 15:05:00,35.38,35.39,35.35,35.36,2700.0,26.6897,26.6973,26.6671,26.6747,2700.0
2012-07-26 15:10:00,35.37,35.39,35.37,35.39,1100.0,26.6822,26.6973,26.6822,26.6973,1100.0
2012-07-26 15:15:00,35.4,35.42,35.39,35.41,2900.0,26.7048,26.7199,26.6973,26.7124,2900.0
2012-07-26 15:20:00,35.4,35.41,35.38,35.39,3100.0,26.7048,26.7124,26.6897,26.6973,3100.0
2012-07-26 15:25:00,35.39,35.42,35.38,35.42,5800.0,26.6973,26.7199,26.6897,26.7199,5800.0
2012-07-26 15:30:00,35.42,35.45,35.42,35.44,3200.0,26.7199,26.7425,26.7199,26.735,3200.0
2012-07-26 15:35:00,35.44,35.44,35.41,35.42,2700.0,26.735,26.735,26.7124,26.7199,2700.0
2012-07-26 15:40:00,35.44,35.46,35.4,35.43,6100.0,26.735,26.7501,26.7048,26.7275,6100.0
2012-07-26 15:45:00,35.41,35.47,35.41,35.43,10600.0,26.7124,26.7576,26.7124,26.7275,10600.0
2012-07-26 15:50:00,35.43,35.46,35.4,35.45,8800.0,26.7275,26.7501,26.7048,26.7425,8800.0
2012-07-26 15:55:00,35.46,35.48,35.42,35.44,36400.0,26.7501,26.7652,26.7199,26.735,36400.0
2012-07-27 09:30:00,35.69,35.69,35.49,35.58,7100.0,26.9236,26.9236,26.7727,26.8406,7100.0
2012-07-27 09:35:00,35.6,35.63,35.6,35.62,1400.0,26.8557,26.8783,26.8557,26.8708,1400.0
2012-07-27 09:40:00,35.62,35.64,35.57,35.63,600.0,26.8708,26.8859,26.8331,26.8783,600.0
2012-07-27 09:45:00,35.64,35.65,35.58,35.64,2000.0,26.8859,26.8934,26.8406,26.8859,2000.0
2012-07-27 09:50:00,35.65,35.73,35.62,35.67,1300.0,26.8934,26.9538,26.8708,26.9085,1300.0
2012-07-27 09:55:00,35.7,35.71,35.67,35.67,2000.0,26.9311,26.9387,26.9085,26.9085,2000.0
2012-07-27 10:00:00,35.68,35.68,35.67,35.67,200.0,26.9161,26.9161,26.9085,26.9085,200.0
2012-07-27 10:05:00,35.69,35.77,35.67,35.7,2700.0,26.9236,26.9839,26.9085,26.9311,2700.0
2012-07-27 10:10:00,35.75,35.87,35.69,35.85,10600.0,26.9689,27.0594,26.9236,27.0443,10600.0
2012-07-27 10:15:00,35.87,35.91,35.86,35.9,2500.0,27.0594,27.0896,27.0518,27.082,2500.0
2012-07-27 10:20:00,35.9,35.93,35.87,35.9,5000.0,27.082,27.1046,27.0594,27.082,5000.0
2012-07-27 10:25:00,35.91,35.91,35.85,35.9,5900.0,27.0896,27.0896,27.0443,27.082,5900.0
2012-07-27 10:30:00,35.91,35.97,35.91,35.95,3000.0,27.0896,27.1348,27.0896,27.1197,3000.0
2012-07-27 10:35:00,35.94,35.94,35.9,35.9,3300.0,27.1122,27.1122,27.082,27.082,3300.0
2012-07-27 10:40:00,35.94,35.94,35.9,35.93,2400.0,27.1122,27.1122,27.082,27.1046,2400.0
2012-07-27 10:45:00,35.93,35.95,35.92,35.94,3600.0,27.1046,27.1197,27.0971,27.1122,3600.0
2012-07-27 10:50:00,35.97,35.99,35.96,35.98,2700.0,27.1348,27.1499,27.1273,27.1424,2700.0
2012-07-27 10:55:00,35.98,36.07,35.94,36.03,10300.0,27.1424,27.2103,27.1122,27.1801,10300.0
2012-07-27 11:00:00,36.06,36.09,36.01,36.07,11800.0,27.2027,27.2253,27.165,27.2103,11800.0
2012-07-27 11:05:00,36.08,36.08,36.05,36.05,1500.0,27.2178,27.2178,27.1952,27.1952,1500.0
2012-07-27 11:10:00,36.06,36.06,36.01,36.01,1000.0,27.2027,27.2027,27.165,27.165,1000.0
2012-07-27 11:15:00,36.04,36.05,36.0,36.0,4800.0,27.1876,27.1952,27.1574,27.1574,4800.0
2012-07-27 11:20:00,36.0,36.02,35.99,36.01,1400.0,27.1574,27.1725,27.1499,27.165,1400.0
2012-07-27 11:25:00,36.0,36.0,35.97,35.97,2100.0,27.1574,27.1574,27.1348,27.1348,2100.0
2012-07-27 11:30:00,35.99,36.0,35.98,35.98,2300.0,27.1499,27.1574,27.1424,27.1424,2300.0
2012-07-27 11:35:00,35.98,35.99,35.98,35.99,900.0,27.1424,27.1499,27.1424,27.1499,900.0
2012-07-27 11:40:00,35.98,35.99,35.96,35.97,2700.0,27.1424,27.1499,27.1273,27.1348,2700.0
2012-07-27 11:45:00,35.96,35.96,35.94,35.94,900.0,27.1273,27.1273,27.1122,27.1122,900.0
2012-07-27 11:50:00,35.94,35.99,35.93,35.97,3500.0,27.1122,27.1499,27.1046,27.1348,3500.0
2012-07-27 11:55:00,35.99,36.0,35.96,35.99,1800.0,27.1499,27.1574,27.1273,27.1499,1800.0
2012-07-27 12:00:00,35.99,36.0,35.98,35.99,6700.0,27.1499,27.1574,27.1424,27.1499,6700.0
2012-07-27 12:05:00,35.99,36.01,35.98,36.01,6600.0,27.1499,27.165,27.1424,27.165,6600.0
2012-07-27 12:10:00,36.01,36.01,36.0,36.01,2400.0,27.165,27.165,27.1574,27.165,2400.0
2012-07-27 12:15:00,36.01,36.01,36.0,36.01,900.0,27.165,27.165,27.1574,27.165,900.0
2012-07-27 12:20:00,36.01,36.02,36.0,36.02,5200.0,27.165,27.1725,27.1574,27.1725,5200.0
2012-07-27 12:25:00,36.03,36.06,36.02,36.04,3600.0,27.1801,27.2027,27.1725,27.1876,3600.0
2012-07-27 12:30:00,36.05,36.08,36.05,36.07,2300.0,27.1952,27.2178,27.1952,27.2103,2300.0
2012-07-27 12:35:00,36.06,36.07,36.05,36.07,1500.0,27.2027,27.2103,27.1952,27.2103,1500.0
2012-07-27 12:40:00,36.08,36.12,36.07,36.1,1200.0,27.2178,27.248,27.2103,27.2329,1200.0
2012-07-27 12:45:00,36.1,36.11,36.08,36.1,2900.0,27.2329,27.2404,27.2178,27.2329,2900.0
2012-07-27 12:50:00,36.11,36.15,36.1,36.15,2800.0,27.2404,27.2706,27.2329,27.2706,2800.0
2012-07-27 12:55:00,36.14,36.14,36.07,36.09,4400.0,27.2631,27.2631,27.2103,27.2253,4400.0
2012-07-27 13:00:00,36.09,36.1,36.09,36.1,2200.0,27.2253,27.2329,27.2253,27.2329,2200.0
2012-07-27 13:05:00,36.1,36.1,36.09,36.09,2700.0,27.2329,27.2329,27.2253,27.2253,2700.0
2012-07-27 13:10:00,36.1,36.2,36.1,36.2,5900.0,27.2329,27.3083,27.2329,27.3083,5900.0
2012-07-27 13:15:00,36.2,36.23,36.17,36.18,8300.0,27.3083,27.331,27.2857,27.2932,8300.0
2012-07-27 13:20:00,36.19,36.22,36.19,36.2,1100.0,27.3008,27.3234,27.3008,27.3083,1100.0
2012-07-27 13:25:00,36.19,36.27,36.19,36.25,10300.0,27.3008,27.3611,27.3008,27.346,10300.0
2012-07-27 13:30:00,36.26,36.3,36.22,36.23,16900.0,27.3536,27.3838,27.3234,27.331,16900.0
2012-07-27 13:35:00,36.27,36.35,36.24,36.29,13900.0,27.3611,27.4215,27.3385,27.3762,13900.0
2012-07-27 13:40:00,36.28,36.3,36.2,36.22,4300.0,27.3687,27.3838,27.3083,27.3234,4300.0
2012-07-27 13:45:00,36.2,36.21,36.13,36.15,5700.0,27.3083,27.3159,27.2555,27.2706,5700.0
2012-07-27 13:50:00,36.15,36.19,36.13,36.16,7300.0,27.2706,27.3008,27.2555,27.2781,7300.0
2012-07-27 13:55:00,36.16,36.2,36.14,36.17,2800.0,27.2781,27.3083,27.2631,27.2857,2800.0
2012-07-27 14:00:00,36.17,36.19,36.15,36.17,1900.0,27.2857,27.3008,27.2706,27.2857,1900.0
2012-07-27 14:05:00,36.2,36.23,36.2,36.23,1200.0,27.3083,27.331,27.3083,27.331,1200.0
2012-07-27 14:10:00,36.23,36.23,36.17,36.17,1900.0,27.331,27.331,27.2857,27.2857,1900.0
2012-07-27 14:15:00,36.17,36.19,36.15,36.16,3200.0,27.2857,27.3008,27.2706,27.2781,3200.0
2012-07-27 14:20:00,36.2,36.2,36.15,36.16,2700.0,27.3083,27.3083,27.2706,27.2781,2700.0
2012-07-27 14:25:00,36.19,36.19,36.19,36.19,200.0,27.3008,27.3008,27.3008,27.3008,200.0
2012-07-27 14:30:00,36.17,36.19,36.16,36.19,2100.0,27.2857,27.3008,27.2781,27.3008,2100.0
2012-07-27 14:35:00,36.21,36.21,36.08,36.17,20500.0,27.3159,27.3159,27.2178,27.2857,20500.0
2012-07-27 14:40:00,36.17,36.2,36.14,36.14,3100.0,27.2857,27.3083,27.2631,27.2631,3100.0
2012-07-27 14:45:00,36.16,36.19,36.13,36.17,1900.0,27.2781,27.3008,27.2555,27.2857,1900.0
2012-07-27 14:50:00,36.16,36.21,36.16,36.17,1900.0,27.2781,27.3159,27.2781,27.2857,1900.0
2012-07-27 14:55:00,36.17,36.18,36.17,36.17,600.0,27.2857,27.2932,27.2857,27.2857,600.0
2012-07-27 15:00:00,36.18,36.2,36.17,36.18,2300.0,27.2932,27.3083,27.2857,27.2932,2300.0
2012-07-27 15:05:00,36.18,36.26,36.18,36.25,4200.0,27.2932,27.3536,27.2932,27.346,4200.0
2012-07-27 15:10:00,36.23,36.26,36.22,36.23,1900.0,27.331,27.3536,27.3234,27.331,1900.0
2012-07-27 15:15:00,36.25,36.27,36.23,36.24,4400.0,27.346,27.3611,27.331,27.3385,4400.0
2012-07-27 15:20:00,36.24,36.25,36.22,36.22,2000.0,27.3385,27.346,27.3234,27.3234,2000.0
2012-07-27 15:25:00,36.22,36.27,36.22,36.26,2900.0,27.3234,27.3611,27.3234,27.3536,2900.0
2012-07-27 15:30:00,36.26,36.27,36.24,36.26,5400.0,27.3536,27.3611,27.3385,27.3536,5400.0
2012-07-27 15:35:00,36.27,36.29,36.25,36.25,7100.0,27.3611,27.3762,27.346,27.346,7100.0
2012-07-27 15:40:00,36.26,36.29,36.22,36.24,6300.0,27.3536,27.3762,27.3234,27.3385,6300.0
2012-07-27 15:45:00,36.24,36.31,36.24,36.29,4900.0,27.3385,27.3913,27.3385,27.3762,4900.0
2012-07-27 15:50:00,36.27,36.27,36.19,36.22,8400.0,27.3611,27.3611,27.3008,27.3234,8400.0
2012-07-27 15:55:00,36.22,36.25,36.16,36.18,23100.0,27.3234,27.346,27.2781,27.2932,23100.0
2012-07-30 09:30:00,36.16,36.16,35.87,36.07,16400.0,27.2781,27.2781,27.0594,27.2103,16400.0
2012-07-30 09:35:00,36.07,36.09,36.0,36.04,6200.0,27.2103,27.2253,27.1574,27.1876,6200.0
2012-07-30 09:40:00,36.06,36.06,36.0,36.0,1700.0,27.2027,27.2027,27.1574,27.1574,1700.0
2012-07-30 09:45:00,36.0,36.01,35.92,35.92,3100.0,27.1574,27.165,27.0971,27.0971,3100.0
2012-07-30 09:50:00,35.92,35.98,35.92,35.93,2000.0,27.0971,27.1424,27.0971,27.1046,2000.0
2012-07-30 09:55:00,35.93,36.0,35.93,36.0,2100.0,27.1046,27.1574,27.1046,27.1574,2100.0
2012-07-30 10:00:00,36.06,36.07,36.0,36.05,6000.0,27.2027,27.2103,27.1574,27.1952,6000.0
2012-07-30 10:05:00,36.04,36.09,36.03,36.04,3700.0,27.1876,27.2253,27.1801,27.1876,3700.0
2012-07-30 10:10:00,36.05,36.09,36.04,36.09,6800.0,27.1952,27.2253,27.1876,27.2253,6800.0
2012-07-30 10:15:00,36.08,36.08,35.99,36.02,15300.0,27.2178,27.2178,27.1499,27.1725,15300.0
2012-07-30 10:20:00,36.03,36.11,36.03,36.11,10300.0,27.1801,27.2404,27.1801,27.2404,10300.0
2012-07-30 10:25:00,36.11,36.18,36.11,36.15,3400.0,27.2404,27.2932,27.2404,27.2706,3400.0
2012-07-30 10:30:00,36.15,36.16,36.11,36.16,3600.0,27.2706,27.2781,27.2404,27.2781,3600.0
2012-07-30 10:35:00,36.16,36.17,36.11,36.11,4100.0,27.2781,27.2857,27.2404,27.2404,4100.0
2012-07-30 10:40:00,36.14,36.14,36.1,36.11,1000.0,27.2631,27.2631,27.2329,27.2404,1000.0
2012-07-30 10:45:00,36.09,36.11,36.09,36.1,3500.0,27.2253,27.2404,27.2253,27.2329,3500.0
2012-07-30 10:50:00,36.1,36.15,36.05,36.08,7100.0,27.2329,27.2706,27.1952,27.2178,7100.0
2012-07-30 10:55:00,36.09,36.14,35.97,36.0,49100.0,27.2253,27.2631,27.1348,27.1574,49100.0
2012-07-30 11:00:00,36.0,36.05,36.0,36.03,2300.0,27.1574,27.1952,27.1574,27.1801,2300.0
2012-07-30 11:05:00,36.02,36.06,36.02,36.04,1000.0,27.1725,27.2027,27.1725,27.1876,1000.0
2012-07-30 11:10:00,36.05,36.12,36.04,36.11,1800.0,27.1952,27.248,27.1876,27.2404,1800.0
2012-07-30 11:15:00,36.08,36.08,36.02,36.02,2000.0,27.2178,27.2178,27.1725,27.1725,2000.0
2012-07-30 11:20:00,36.03,36.03,35.99,35.99,1200.0,27.1801,27.1801,27.1499,27.1499,1200.0
2012-07-30 11:25:00,35.99,36.01,35.98,36.0,1200.0,27.1499,27.165,27.1424,27.1574,1200.0
2012-07-30 11:30:00,36.0,36.02,35.99,35.99,1300.0,27.1574,27.1725,27.1499,27.1499,1300.0
2012-07-30 11:35:00,35.99,36.0,35.96,35.96,1000.0,27.1499,27.1574,27.1273,27.1273,1000.0
2012-07-30 11:40:00,35.98,36.0,35.97,35.99,1500.0,27.1424,27.1574,27.1348,27.1499,1500.0
2012-07-30 11:45:00,36.0,36.03,35.99,35.99,900.0,27.1574,27.1801,27.1499,27.1499,900.0
2012-07-30 11:50:00,36.0,36.0,35.95,35.97,1700.0,27.1574,27.1574,27.1197,27.1348,1700.0
2012-07-30 11:55:00,35.95,35.97,35.95,35.96,600.0,27.1197,27.1348,27.1197,27.1273,600.0
2012-07-30 12:00:00,35.94,35.97,35.94,35.96,1600.0,27.1122,27.1348,27.1122,27.1273,1600.0
2012-07-30 12:05:00,35.94,35.97,35.94,35.96,600.0,27.1122,27.1348,27.1122,27.1273,600.0
2012-07-30 12:10:00,35.97,35.99,35.97,35.98,1400.0,27.1348,27.1499,27.1348,27.1424,1400.0
2012-07-30 12:15:00,35.99,36.02,35.98,35.98,1800.0,27.1499,27.1725,27.1424,27.1424,1800.0
2012-07-30 12:20:00,35.98,36.03,35.98,36.03,2000.0,27.1424,27.1801,27.1424,27.1801,2000.0
2012-07-30 12:25:00,36.04,36.04,35.99,35.99,2500.0,27.1876,27.1876,27.1499,27.1499,2500.0
2012-07-30 12:30:00,35.98,35.99,35.98,35.99,500.0,27.1424,27.1499,27.1424,27.1499,500.0
2012-07-30 12:35:00,35.98,36.0,35.98,35.98,1000.0,27.1424,27.1574,27.1424,27.1424,1000.0
2012-07-30 12:40:00,36.0,36.04,36.0,36.04,2800.0,27.1574,27.1876,27.1574,27.1876,2800.0
2012-07-30 12:45:00,36.07,36.07,36.01,36.01,2000.0,27.2103,27.2103,27.165,27.165,2000.0
2012-07-30 12:50:00,36.01,36.04,36.01,36.04,1600.0,27.165,27.1876,27.165,27.1876,1600.0
2012-07-30 12:55:00,36.02,36.03,35.98,36.0,1900.0,27.1725,27.1801,27.1424,27.1574,1900.0
2012-07-30 13:00:00,36.01,36.03,36.01,36.03,800.0,27.165,27.1801,27.165,27.1801,800.0
2012-07-30 13:05:00,36.03,36.04,36.02,36.03,900.0,27.1801,27.1876,27.1725,27.1801,900.0
2012-07-30 13:10:00,36.05,36.05,36.05,36.05,600.0,27.1952,27.1952,27.1952,27.1952,600.0
2012-07-30 13:15:00,36.02,36.03,36.02,36.03,500.0,27.1725,27.1801,27.1725,27.1801,500.0
2012-07-30 13:20:00,36.04,36.09,36.02,36.09,2500.0,27.1876,27.2253,27.1725,27.2253,2500.0
2012-07-30 13:25:00,36.09,36.11,36.08,36.11,1500.0,27.2253,27.2404,27.2178,27.2404,1500.0
2012-07-30 13:30:00,36.11,36.12,36.1,36.12,700.0,27.2404,27.248,27.2329,27.248,700.0
2012-07-30 13:35:00,36.1,36.1,36.06,36.06,1000.0,27.2329,27.2329,27.2027,27.2027,1000.0
2012-07-30 13:40:00,36.06,36.09,36.03,36.04,8300.0,27.2027,27.2253,27.1801,27.1876,8300.0
2012-07-30 13:45:00,36.07,36.07,36.03,36.04,2100.0,27.2103,27.2103,27.1801,27.1876,2100.0
2012-07-30 13:50:00,36.05,36.07,36.05,36.07,900.0,27.1952,27.2103,27.1952,27.2103,900.0
2012-07-30 13:55:00,36.08,36.1,36.08,36.08,800.0,27.2178,27.2329,27.2178,27.2178,800.0
2012-07-30 14:00:00,36.07,36.07,36.06,36.06,1200.0,27.2103,27.2103,27.2027,27.2027,1200.0
2012-07-30 14:05:00,36.06,36.09,36.06,36.09,1200.0,27.2027,27.2253,27.2027,27.2253,1200.0
2012-07-30 14:10:00,36.1,36.11,36.1,36.11,600.0,27.2329,27.2404,27.2329,27.2404,600.0
2012-07-30 14:15:00,36.12,36.12,36.11,36.11,600.0,27.248,27.248,27.2404,27.2404,600.0
2012-07-30 14:20:00,36.12,36.15,36.12,36.12,2100.0,27.248,27.2706,27.248,27.248,2100.0
2012-07-30 14:25:00,36.11,36.13,36.11,36.13,1200.0,27.2404,27.2555,27.2404,27.2555,1200.0
2012-07-30 14:30:00,36.12,36.15,36.12,36.12,1400.0,27.248,27.2706,27.248,27.248,1400.0
2012-07-30 14:35:00,36.14,36.14,36.12,36.12,300.0,27.2631,27.2631,27.248,27.248,300.0
2012-07-30 14:40:00,36.14,36.16,36.13,36.15,2600.0,27.2631,27.2781,27.2555,27.2706,2600.0
2012-07-30 14:45:00,36.15,36.15,36.1,36.1,5100.0,27.2706,27.2706,27.2329,27.2329,5100.0
2012-07-30 14:50:00,36.11,36.11,36.09,36.11,2100.0,27.2404,27.2404,27.2253,27.2404,2100.0
2012-07-30 14:55:00,36.12,36.13,36.1,36.12,1900.0,27.248,27.2555,27.2329,27.248,1900.0
2012-07-30 15:00:00,36.12,36.12,36.1,36.12,4100.0,27.248,27.248,27.2329,27.248,4100.0
2012-07-30 15:05:00,36.13,36.13,36.09,36.12,4600.0,27.2555,27.2555,27.2253,27.248,4600.0
2012-07-30 15:10:00,36.13,36.13,36.09,36.09,2400.0,27.2555,27.2555,27.2253,27.2253,2400.0
2012-07-30 15:15:00,36.09,36.12,36.09,36.11,3200.0,27.2253,27.248,27.2253,27.2404,3200.0
2012-07-30 15:20:00,36.1,36.14,36.09,36.11,5700.0,27.2329,27.2631,27.2253,27.2404,5700.0
2012-07-30 15:25:00,36.11,36.11,36.07,36.09,3600.0,27.2404,27.2404,27.2103,27.2253,3600.0
2012-07-30 15:30:00,36.1,36.12,36.08,36.1,5200.0,27.2329,27.248,27.2178,27.2329,5200.0
2012-07-30 15:35:00,36.09,36.1,36.04,36.04,17600.0,27.2253,27.2329,27.1876,27.1876,17600.0
2012-07-30 15:40:00,36.04,36.07,36.03,36.03,27400.0,27.1876,27.2103,27.1801,27.1801,27400.0
2012-07-30 15:45:00,36.04,36.09,36.03,36.09,9200.0,27.1876,27.2253,27.1801,27.2253,9200.0
2012-07-30 15:50:00,36.08,36.11,36.07,36.09,6700.0,27.2178,27.2404,27.2103,27.2253,6700.0
2012-07-30 15:55:00,36.1,36.11,36.04,36.05,26300.0,27.2329,27.2404,27.1876,27.1952,26300.0
2012-07-31 09:30:00,35.36,35.64,35.1,35.43,24100.0,26.6747,26.8859,26.4785,26.7275,24100.0
2012-07-31 09:35:00,35.44,35.46,35.34,35.4,7000.0,26.735,26.7501,26.6596,26.7048,7000.0
2012-07-31 09:40:00,35.38,35.5,35.37,35.49,3100.0,26.6897,26.7803,26.6822,26.7727,3100.0
2012-07-31 09:45:00,35.49,35.49,35.37,35.38,3900.0,26.7727,26.7727,26.6822,26.6897,3900.0
2012-07-31 09:50:00,35.39,35.39,35.3,35.34,8500.0,26.6973,26.6973,26.6294,26.6596,8500.0
2012-07-31 09:55:00,35.34,35.4,35.33,35.39,8900.0,26.6596,26.7048,26.652,26.6973,8900.0
2012-07-31 10:00:00,35.41,35.42,35.3,35.37,14000.0,26.7124,26.7199,26.6294,26.6822,14000.0
2012-07-31 10:05:00,35.36,35.38,35.33,35.38,9300.0,26.6747,26.6897,26.652,26.6897,9300.0
2012-07-31 10:10:00,35.38,35.44,35.34,35.43,6900.0,26.6897,26.735,26.6596,26.7275,6900.0
2012-07-31 10:15:00,35.45,35.48,35.37,35.42,19300.0,26.7425,26.7652,26.6822,26.7199,19300.0
2012-07-31 10:20:00,35.41,35.42,35.37,35.38,5800.0,26.7124,26.7199,26.6822,26.6897,5800.0
2012-07-31 10:25:00,35.39,35.4,35.36,35.37,2300.0,26.6973,26.7048,26.6747,26.6822,2300.0
2012-07-31 10:30:00,35.36,35.37,35.34,35.35,3100.0,26.6747,26.6822,26.6596,26.6671,3100.0
2012-07-31 10:35:00,35.34,35.36,35.31,35.31,9200.0,26.6596,26.6747,26.6369,26.6369,9200.0
2012-07-31 10:40:00,35.32,35.34,35.31,35.32,7600.0,26.6445,26.6596,26.6369,26.6445,7600.0
2012-07-31 10:45:00,35.33,35.33,35.31,35.32,3400.0,26.652,26.652,26.6369,26.6445,3400.0
2012-07-31 10:50:00,35.32,35.34,35.31,35.34,7800.0,26.6445,26.6596,26.6369,26.6596,7800.0
2012-07-31 10:55:00,35.35,35.36,35.32,35.32,5300.0,26.6671,26.6747,26.6445,26.6445,5300.0
2012-07-31 11:00:00,35.31,35.32,35.3,35.3,5100.0,26.6369,26.6445,26.6294,26.6294,5100.0
2012-07-31 11:05:00,35.31,35.32,35.31,35.32,3600.0,26.6369,26.6445,26.6369,26.6445,3600.0
2012-07-31 11:10:00,35.32,35.38,35.31,35.36,10700.0,26.6445,26.6897,26.6369,26.6747,10700.0
2012-07-31 11:15:00,35.37,35.37,35.36,35.37,900.0,26.6822,26.6822,26.6747,26.6822,900.0
2012-07-31 11:20:00,35.37,35.39,35.37,35.39,5900.0,26.6822,26.6973,26.6822,26.6973,5900.0
2012-07-31 11:25:00,35.39,35.39,35.35,35.35,2100.0,26.6973,26.6973,26.6671,26.6671,2100.0
2012-07-31 11:30:00,35.35,35.36,35.33,35.34,4400.0,26.6671,26.6747,26.652,26.6596,4400.0
2012-07-31 11:35:00,35.35,35.35,35.34,35.34,1900.0,26.6671,26.6671,26.6596,26.6596,1900.0
2012-07-31 11:40:00,35.35,35.37,35.35,35.36,25600.0,26.6671,26.6822,26.6671,26.6747,25600.0
2012-07-31 11:45:00,35.35,35.36,35.34,35.34,5700.0,26.6671,26.6747,26.6596,26.6596,5700.0
2012-07-31 11:50:00,35.34,35.42,35.34,35.42,3100.0,26.6596,26.7199,26.6596,26.7199,3100.0
2012-07-31 11:55:00,35.41,35.42,35.4,35.41,4100.0,26.7124,26.7199,26.7048,26.7124,4100.0
2012-07-31 12:00:00,35.42,35.43,35.33,35.36,8900.0,26.7199,26.7275,26.652,26.6747,8900.0
2012-07-31 12:05:00,35.36,35.41,35.36,35.41,800.0,26.6747,26.7124,26.6747,26.7124,800.0
2012-07-31 12:10:00,35.41,35.41,35.35,35.36,4400.0,26.7124,26.7124,26.6671,26.6747,4400.0
2012-07-31 12:15:00,35.37,35.42,35.37,35.42,1200.0,26.6822,26.7199,26.6822,26.7199,1200.0
2012-07-31 12:20:00,35.42,35.44,35.4,35.44,5000.0,26.7199,26.735,26.7048,26.735,5000.0
2012-07-31 12:25:00,35.44,35.48,35.41,35.45,4700.0,26.735,26.7652,26.7124,26.7425,4700.0
2012-07-31 12:30:00,35.5,35.5,35.46,35.47,2500.0,26.7803,26.7803,26.7501,26.7576,2500.0
2012-07-31 12:35:00,35.48,35.49,35.46,35.47,1600.0,26.7652,26.7727,26.7501,26.7576,1600.0
2012-07-31 12:40:00,35.48,35.49,35.46,35.46,3700.0,26.7652,26.7727,26.7501,26.7501,3700.0
2012-07-31 12:45:00,35.46,35.46,35.42,35.43,3700.0,26.7501,26.7501,26.7199,26.7275,3700.0
2012-07-31 12:50:00,35.44,35.44,35.42,35.44,2400.0,26.735,26.735,26.7199,26.735,2400.0
2012-07-31 12:55:00,35.47,35.49,35.45,35.48,3300.0,26.7576,26.7727,26.7425,26.7652,3300.0
2012-07-31 13:00:00,35.46,35.46,35.44,35.46,4300.0,26.7501,26.7501,26.735,26.7501,4300.0
2012-07-31 13:05:00,35.47,35.5,35.47,35.49,2100.0,26.7576,26.7803,26.7576,26.7727,2100.0
2012-07-31 13:10:00,35.49,35.5,35.44,35.5,3600.0,26.7727,26.7803,26.735,26.7803,3600.0
2012-07-31 13:15:00,35.49,35.49,35.48,35.49,1100.0,26.7727,26.7727,26.7652,26.7727,1100.0
2012-07-31 13:20:00,35.48,35.5,35.46,35.5,6500.0,26.7652,26.7803,26.7501,26.7803,6500.0
2012-07-31 13:25:00,35.49,35.59,35.49,35.57,6000.0,26.7727,26.8482,26.7727,26.8331,6000.0
2012-07-31 13:30:00,35.56,35.57,35.54,35.54,2000.0,26.8255,26.8331,26.8104,26.8104,2000.0
2012-07-31 13:35:00,35.54,35.55,35.53,35.55,5200.0,26.8104,26.818,26.8029,26.818,5200.0
2012-07-31 13:40:00,35.54,35.55,35.54,35.55,3300.0,26.8104,26.818,26.8104,26.818,3300.0
2012-07-31 13:45:00,35.55,35.56,35.52,35.52,5600.0,26.818,26.8255,26.7954,26.7954,5600.0
2012-07-31 13:50:00,35.54,35.56,35.54,35.56,1600.0,26.8104,26.8255,26.8104,26.8255,1600.0
2012-07-31 13:55:00,35.56,35.57,35.49,35.5,7300.0,26.8255,26.8331,26.7727,26.7803,7300.0
2012-07-31 14:00:00,35.49,35.5,35.47,35.49,4500.0,26.7727,26.7803,26.7576,26.7727,4500.0
2012-07-31 14:05:00,35.5,35.51,35.47,35.49,5800.0,26.7803,26.7878,26.7576,26.7727,5800.0
2012-07-31 14:10:00,35.5,35.53,35.49,35.53,3600.0,26.7803,26.8029,26.7727,26.8029,3600.0
2012-07-31 14:15:00,35.52,35.53,35.51,35.53,3800.0,26.7954,26.8029,26.7878,26.8029,3800.0
2012-07-31 14:20:00,35.52,35.54,35.51,35.54,5500.0,26.7954,26.8104,26.7878,26.8104,5500.0
2012-07-31 14:25:00,35.54,35.55,35.51,35.55,4600.0,26.8104,26.818,26.7878,26.818,4600.0
2012-07-31 14:30:00,35.55,35.56,35.54,35.54,5700.0,26.818,26.8255,26.8104,26.8104,5700.0
2012-07-31 14:35:00,35.54,35.55,35.47,35.47,6600.0,26.8104,26.818,26.7576,26.7576,6600.0
2012-07-31 14:40:00,35.49,35.49,35.44,35.44,5400.0,26.7727,26.7727,26.735,26.735,5400.0
2012-07-31 14:45:00,35.44,35.44,35.37,35.4,13600.0,26.735,26.735,26.6822,26.7048,13600.0
2012-07-31 14:50:00,35.4,35.42,35.38,35.42,5900.0,26.7048,26.7199,26.6897,26.7199,5900.0
2012-07-31 14:55:00,35.41,35.43,35.39,35.39,14100.0,26.7124,26.7275,26.6973,26.6973,14100.0
2012-07-31 15:00:00,35.38,35.38,35.34,35.35,6200.0,26.6897,26.6897,26.6596,26.6671,6200.0
2012-07-31 15:05:00,35.35,35.36,35.31,35.35,12000.0,26.6671,26.6747,26.6369,26.6671,12000.0
2012-07-31 15:10:00,35.35,35.35,35.31,35.35,19800.0,26.6671,26.6671,26.6369,26.6671,19800.0
2012-07-31 15:15:00,35.35,35.4,35.34,35.37,13800.0,26.6671,26.7048,26.6596,26.6822,13800.0
2012-07-31 15:20:00,35.37,35.43,35.35,35.43,20400.0,26.6822,26.7275,26.6671,26.7275,20400.0
2012-07-31 15:25:00,35.42,35.46,35.41,35.46,17000.0,26.7199,26.7501,26.7124,26.7501,17000.0
2012-07-31 15:30:00,35.46,35.51,35.45,35.49,20800.0,26.7501,26.7878,26.7425,26.7727,20800.0
2012-07-31 15:35:00,35.49,35.51,35.48,35.48,25200.0,26.7727,26.7878,26.7652,26.7652,25200.0
2012-07-31 15:40:00,35.48,35.49,35.44,35.46,25400.0,26.7652,26.7727,26.735,26.7501,25400.0
2012-07-31 15:45:00,35.47,35.5,35.46,35.47,21200.0,26.7576,26.7803,26.7501,26.7576,21200.0
2012-07-31 15:50:00,35.46,35.47,35.41,35.41,27600.0,26.7501,26.7576,26.7124,26.7124,27600.0
2012-07-31 15:55:00,35.42,35.48,35.41,35.48,58900.0,26.7199,26.7652,26.7124,26.7652,58900.0
2012-08-01 09:30:00,36.14,37.05,36.14,36.62,24900.0,27.2631,27.9495,27.2631,27.6252,24900.0
2012-08-01 09:35:00,36.57,36.75,36.5,36.6,11000.0,27.5874,27.7232,27.5346,27.6101,11000.0
2012-08-01 09:40:00,36.61,36.75,36.59,36.69,11000.0,27.6176,27.7232,27.6025,27.678,11000.0
2012-08-01 09:45:00,36.69,36.75,36.67,36.7,10900.0,27.678,27.7232,27.6629,27.6855,10900.0
2012-08-01 09:50:00,36.7,36.72,36.57,36.6,8600.0,27.6855,27.7006,27.5874,27.6101,8600.0
2012-08-01 09:55:00,36.6,36.65,36.19,36.45,48700.0,27.6101,27.6478,27.3008,27.4969,48700.0
2012-08-01 10:00:00,36.54,36.63,36.5,36.56,16500.0,27.5648,27.6327,27.5346,27.5799,16500.0
2012-08-01 10:05:00,36.57,36.57,36.52,36.55,9700.0,27.5874,27.5874,27.5497,27.5724,9700.0
2012-08-01 10:10:00,36.55,36.56,36.5,36.51,11700.0,27.5724,27.5799,27.5346,27.5422,11700.0
2012-08-01 10:15:00,36.51,36.53,36.49,36.51,5700.0,27.5422,27.5573,27.5271,27.5422,5700.0
2012-08-01 10:20:00,36.51,36.53,36.5,36.53,8300.0,27.5422,27.5573,27.5346,27.5573,8300.0
2012-08-01 10:25:00,36.51,36.53,36.5,36.52,4900.0,27.5422,27.5573,27.5346,27.5497,4900.0
2012-08-01 10:30:00,36.53,36.56,36.51,36.54,18200.0,27.5573,27.5799,27.5422,27.5648,18200.0
2012-08-01 10:35:00,36.54,36.56,36.52,36.54,12000.0,27.5648,27.5799,27.5497,27.5648,12000.0
2012-08-01 10:40:00,36.54,36.55,36.49,36.5,10900.0,27.5648,27.5724,27.5271,27.5346,10900.0
2012-08-01 10:45:00,36.49,36.55,36.49,36.54,7500.0,27.5271,27.5724,27.5271,27.5648,7500.0
2012-08-01 10:50:00,36.53,36.55,36.52,36.52,5200.0,27.5573,27.5724,27.5497,27.5497,5200.0
2012-08-01 10:55:00,36.52,36.53,36.46,36.49,7800.0,27.5497,27.5573,27.5045,27.5271,7800.0
2012-08-01 11:00:00,36.48,36.48,36.45,36.47,9000.0,27.5195,27.5195,27.4969,27.512,9000.0
2012-08-01 11:05:00,36.48,36.48,36.3,36.31,12900.0,27.5195,27.5195,27.3838,27.3913,12900.0
2012-08-01 11:10:00,36.3,36.3,35.86,36.02,20100.0,27.3838,27.3838,27.0518,27.1725,20100.0
2012-08-01 11:15:00,35.97,36.5,35.92,36.49,13300.0,27.1348,27.5346,27.0971,27.5271,13300.0
2012-08-01 11:20:00,36.44,36.5,36.44,36.49,4200.0,27.4894,27.5346,27.4894,27.5271,4200.0
2012-08-01 11:25:00,36.47,36.5,36.46,36.48,5500.0,27.512,27.5346,27.5045,27.5195,5500.0
2012-08-01 11:30:00,36.49,36.51,36.4,36.4,4100.0,27.5271,27.5422,27.4592,27.4592,4100.0
2012-08-01 11:35:00,36.35,36.4,36.35,36.4,1600.0,27.4215,27.4592,27.4215,27.4592,1600.0
2012-08-01 11:40:00,36.41,36.51,36.4,36.49,4300.0,27.4667,27.5422,27.4592,27.5271,4300.0
2012-08-01 11:45:00,36.49,36.49,36.43,36.45,2800.0,27.5271,27.5271,27.4818,27.4969,2800.0
2012-08-01 11:50:00,36.49,36.49,36.45,36.47,3200.0,27.5271,27.5271,27.4969,27.512,3200.0
2012-08-01 11:55:00,36.49,36.51,36.47,36.47,3100.0,27.5271,27.5422,27.512,27.512,3100.0
2012-08-01 12:00:00,36.47,36.49,36.46,36.47,2200.0,27.512,27.5271,27.5045,27.512,2200.0
2012-08-01 12:05:00,36.47,36.49,36.47,36.49,3800.0,27.512,27.5271,27.512,27.5271,3800.0
2012-08-01 12:10:00,36.49,36.52,36.48,36.48,4500.0,27.5271,27.5497,27.5195,27.5195,4500.0
2012-08-01 12:15:00,36.48,36.48,36.44,36.45,4100.0,27.5195,27.5195,27.4894,27.4969,4100.0
2012-08-01 12:20:00,36.47,36.5,36.46,36.47,3200.0,27.512,27.5346,27.5045,27.512,3200.0
2012-08-01 12:25:00,36.49,36.51,36.48,36.5,3700.0,27.5271,27.5422,27.5195,27.5346,3700.0
2012-08-01 12:30:00,36.5,36.51,36.47,36.49,5200.0,27.5346,27.5422,27.512,27.5271,5200.0
2012-08-01 12:35:00,36.47,36.5,36.47,36.5,2500.0,27.512,27.5346,27.512,27.5346,2500.0
2012-08-01 12:40:00,36.47,36.5,36.47,36.49,3400.0,27.512,27.5346,27.512,27.5271,3400.0
2012-08-01 12:45:00,36.47,36.49,36.47,36.48,800.0,27.512,27.5271,27.512,27.5195,800.0
2012-08-01 12:50:00,36.48,36.5,36.42,36.43,9200.0,27.5195,27.5346,27.4743,27.4818,9200.0
2012-08-01 12:55:00,36.44,36.45,36.38,36.41,2000.0,27.4894,27.4969,27.4441,27.4667,2000.0
2012-08-01 13:00:00,36.41,36.47,36.41,36.46,2500.0,27.4667,27.512,27.4667,27.5045,2500.0
2012-08-01 13:05:00,36.47,36.47,36.43,36.43,5700.0,27.512,27.512,27.4818,27.4818,5700.0
2012-08-01 13:10:00,36.44,36.45,36.43,36.45,700.0,27.4894,27.4969,27.4818,27.4969,700.0
2012-08-01 13:15:00,36.45,36.45,36.42,36.43,2400.0,27.4969,27.4969,27.4743,27.4818,2400.0
2012-08-01 13:20:00,36.42,36.45,36.28,36.44,18600.0,27.4743,27.4969,27.3687,27.4894,18600.0
2012-08-01 13:25:00,36.43,36.43,36.37,36.39,5800.0,27.4818,27.4818,27.4366,27.4517,5800.0
2012-08-01 13:30:00,36.4,36.4,36.31,36.32,2600.0,27.4592,27.4592,27.3913,27.3988,2600.0
2012-08-01 13:35:00,36.32,36.38,36.32,36.38,6700.0,27.3988,27.4441,27.3988,27.4441,6700.0
2012-08-01 13:40:00,36.36,36.39,36.36,36.39,2500.0,27.429,27.4517,27.429,27.4517,2500.0
2012-08-01 13:45:00,36.39,36.4,36.38,36.39,3200.0,27.4517,27.4592,27.4441,27.4517,3200.0
2012-08-01 13:50:00,36.39,36.4,36.38,36.4,3500.0,27.4517,27.4592,27.4441,27.4592,3500.0
2012-08-01 13:55:00,36.39,36.39,36.3,36.3,4000.0,27.4517,27.4517,27.3838,27.3838,4000.0
2012-08-01 14:00:00,36.29,36.3,36.27,36.3,5200.0,27.3762,27.3838,27.3611,27.3838,5200.0
2012-08-01 14:05:00,36.3,36.3,36.27,36.29,3100.0,27.3838,27.3838,27.3611,27.3762,3100.0
2012-08-01 14:10:00,36.29,36.29,35.97,36.07,7700.0,27.3762,27.3762,27.1348,27.2103,7700.0
2012-08-01 14:15:00,36.09,36.1,35.99,36.02,4500.0,27.2253,27.2329,27.1499,27.1725,4500.0
2012-08-01 14:20:00,36.04,36.1,36.04,36.06,3300.0,27.1876,27.2329,27.1876,27.2027,3300.0
2012-08-01 14:25:00,36.05,36.12,35.99,36.07,6500.0,27.1952,27.248,27.1499,27.2103,6500.0
2012-08-01 14:30:00,36.07,36.1,36.07,36.07,4200.0,27.2103,27.2329,27.2103,27.2103,4200.0
2012-08-01 14:35:00,36.07,36.11,36.07,36.09,4800.0,27.2103,27.2404,27.2103,27.2253,4800.0
2012-08-01 14:40:00,36.08,36.11,36.04,36.11,4900.0,27.2178,27.2404,27.1876,27.2404,4900.0
2012-08-01 14:45:00,36.1,36.1,36.05,36.06,8100.0,27.2329,27.2329,27.1952,27.2027,8100.0
2012-08-01 14:50:00,36.05,36.1,36.05,36.05,7300.0,27.1952,27.2329,27.1952,27.1952,7300.0
2012-08-01 14:55:00,36.05,36.08,36.02,36.02,5300.0,27.1952,27.2178,27.1725,27.1725,5300.0
2012-08-01 15:00:00,36.03,36.08,36.0,36.07,7600.0,27.1801,27.2178,27.1574,27.2103,7600.0
2012-08-01 15:05:00,36.07,36.09,36.03,36.03,10000.0,27.2103,27.2253,27.1801,27.1801,10000.0
2012-08-01 15:10:00,36.02,36.11,36.0,36.07,13900.0,27.1725,27.2404,27.1574,27.2103,13900.0
2012-08-01 15:15:00,36.07,36.1,36.07,36.09,8700.0,27.2103,27.2329,27.2103,27.2253,8700.0
2012-08-01 15:20:00,36.09,36.11,36.06,36.08,8700.0,27.2253,27.2404,27.2027,27.2178,8700.0
2012-08-01 15:25:00,36.08,36.12,36.06,36.07,10400.0,27.2178,27.248,27.2027,27.2103,10400.0
2012-08-01 15:30:00,36.08,36.11,36.07,36.09,8100.0,27.2178,27.2404,27.2103,27.2253,8100.0
2012-08-01 15:35:00,36.09,36.1,36.07,36.09,8900.0,27.2253,27.2329,27.2103,27.2253,8900.0
2012-08-01 15:40:00,36.09,36.13,36.08,36.12,11800.0,27.2253,27.2555,27.2178,27.248,11800.0
2012-08-01 15:45:00,36.12,36.18,36.12,36.13,15200.0,27.248,27.2932,27.248,27.2555,15200.0
2012-08-01 15:50:00,36.11,36.12,36.04,36.05,24800.0,27.2404,27.248,27.1876,27.1952,24800.0
2012-08-01 15:55:00,36.06,36.07,35.91,35.96,28000.0,27.2027,27.2103,27.0896,27.1273,28000.0
2012-08-02 09:30:00,35.53,35.8,35.53,35.7,18000.0,26.8029,27.0066,26.8029,26.9311,18000.0
2012-08-02 09:35:00,35.71,35.71,35.51,35.56,10400.0,26.9387,26.9387,26.7878,26.8255,10400.0
2012-08-02 09:40:00,35.56,35.58,35.46,35.5,7900.0,26.8255,26.8406,26.7501,26.7803,7900.0
2012-08-02 09:45:00,35.5,35.56,35.49,35.52,2500.0,26.7803,26.8255,26.7727,26.7954,2500.0
2012-08-02 09:50:00,35.54,35.6,35.53,35.57,4200.0,26.8104,26.8557,26.8029,26.8331,4200.0
2012-08-02 09:55:00,35.58,35.68,35.58,35.68,4900.0,26.8406,26.9161,26.8406,26.9161,4900.0
2012-08-02 10:00:00,35.73,35.73,35.7,35.7,1600.0,26.9538,26.9538,26.9311,26.9311,1600.0
2012-08-02 10:05:00,35.71,35.75,35.66,35.67,4200.0,26.9387,26.9689,26.901,26.9085,4200.0
2012-08-02 10:10:00,35.67,35.67,35.62,35.62,2200.0,26.9085,26.9085,26.8708,26.8708,2200.0
2012-08-02 10:15:00,35.63,35.68,35.6,35.62,5000.0,26.8783,26.9161,26.8557,26.8708,5000.0
2012-08-02 10:20:00,35.65,35.7,35.59,35.6,3200.0,26.8934,26.9311,26.8482,26.8557,3200.0
2012-08-02 10:25:00,35.59,35.71,35.59,35.69,3700.0,26.8482,26.9387,26.8482,26.9236,3700.0
2012-08-02 10:30:00,35.73,35.73,35.63,35.63,2100.0,26.9538,26.9538,26.8783,26.8783,2100.0
2012-08-02 10:35:00,35.62,35.64,35.51,35.51,3400.0,26.8708,26.8859,26.7878,26.7878,3400.0
2012-08-02 10:40:00,35.51,35.54,35.5,35.53,2300.0,26.7878,26.8104,26.7803,26.8029,2300.0
2012-08-02 10:45:00,35.53,35.58,35.53,35.56,2100.0,26.8029,26.8406,26.8029,26.8255,2100.0
2012-08-02 10:50:00,35.57,35.58,35.55,35.56,1600.0,26.8331,26.8406,26.818,26.8255,1600.0
2012-08-02 10:55:00,35.5,35.5,35.43,35.47,2200.0,26.7803,26.7803,26.7275,26.7576,2200.0
2012-08-02 11:00:00,35.45,35.49,35.42,35.45,1400.0,26.7425,26.7727,26.7199,26.7425,1400.0
2012-08-02 11:05:00,35.45,35.48,35.44,35.44,1400.0,26.7425,26.7652,26.735,26.735,1400.0
2012-08-02 11:10:00,35.44,35.44,35.42,35.43,1000.0,26.735,26.735,26.7199,26.7275,1000.0
2012-08-02 11:15:00,35.42,35.47,35.4,35.47,5900.0,26.7199,26.7576,26.7048,26.7576,5900.0
2012-08-02 11:20:00,35.47,35.47,35.41,35.41,4300.0,26.7576,26.7576,26.7124,26.7124,4300.0
2012-08-02 11:25:00,35.41,35.51,35.41,35.47,1200.0,26.7124,26.7878,26.7124,26.7576,1200.0
2012-08-02 11:30:00,35.48,35.5,35.4,35.43,4200.0,26.7652,26.7803,26.7048,26.7275,4200.0
2012-08-02 11:35:00,35.42,35.48,35.37,35.4,8300.0,26.7199,26.7652,26.6822,26.7048,8300.0
2012-08-02 11:40:00,35.39,35.41,35.38,35.41,3500.0,26.6973,26.7124,26.6897,26.7124,3500.0
2012-08-02 11:45:00,35.41,35.41,35.41,35.41,200.0,26.7124,26.7124,26.7124,26.7124,200.0
2012-08-02 11:50:00,35.44,35.44,35.36,35.4,7000.0,26.735,26.735,26.6747,26.7048,7000.0
2012-08-02 11:55:00,35.39,35.44,35.38,35.44,2300.0,26.6973,26.735,26.6897,26.735,2300.0
2012-08-02 12:00:00,35.45,35.46,35.43,35.46,3100.0,26.7425,26.7501,26.7275,26.7501,3100.0
2012-08-02 12:05:00,35.45,35.48,35.45,35.47,2200.0,26.7425,26.7652,26.7425,26.7576,2200.0
2012-08-02 12:10:00,35.47,35.5,35.46,35.5,1300.0,26.7576,26.7803,26.7501,26.7803,1300.0
2012-08-02 12:15:00,35.5,35.5,35.44,35.44,800.0,26.7803,26.7803,26.735,26.735,800.0
2012-08-02 12:20:00,35.41,35.44,35.41,35.43,2100.0,26.7124,26.735,26.7124,26.7275,2100.0
2012-08-02 12:25:00,35.41,35.47,35.41,35.44,1900.0,26.7124,26.7576,26.7124,26.735,1900.0
2012-08-02 12:30:00,35.43,35.43,35.37,35.38,4100.0,26.7275,26.7275,26.6822,26.6897,4100.0
2012-08-02 12:35:00,35.38,35.41,35.35,35.41,1500.0,26.6897,26.7124,26.6671,26.7124,1500.0
2012-08-02 12:40:00,35.42,35.46,35.38,35.46,14700.0,26.7199,26.7501,26.6897,26.7501,14700.0
2012-08-02 12:45:00,35.48,35.49,35.48,35.49,1900.0,26.7652,26.7727,26.7652,26.7727,1900.0
2012-08-02 12:50:00,35.48,35.49,35.47,35.47,2100.0,26.7652,26.7727,26.7576,26.7576,2100.0
2012-08-02 12:55:00,35.47,35.53,35.47,35.51,1800.0,26.7576,26.8029,26.7576,26.7878,1800.0
2012-08-02 13:00:00,35.52,35.52,35.5,35.51,2800.0,26.7954,26.7954,26.7803,26.7878,2800.0
2012-08-02 13:05:00,35.51,35.51,35.46,35.48,1900.0,26.7878,26.7878,26.7501,26.7652,1900.0
2012-08-02 13:10:00,35.48,35.5,35.44,35.46,4500.0,26.7652,26.7803,26.735,26.7501,4500.0
2012-08-02 13:15:00,35.45,35.45,35.42,35.42,3000.0,26.7425,26.7425,26.7199,26.7199,3000.0
2012-08-02 13:20:00,35.43,35.44,35.41,35.41,700.0,26.7275,26.735,26.7124,26.7124,700.0
2012-08-02 13:25:00,35.41,35.45,35.38,35.45,22900.0,26.7124,26.7425,26.6897,26.7425,22900.0
2012-08-02 13:30:00,35.43,35.43,35.4,35.4,2700.0,26.7275,26.7275,26.7048,26.7048,2700.0
2012-08-02 13:35:00,35.4,35.41,35.37,35.41,2500.0,26.7048,26.7124,26.6822,26.7124,2500.0
2012-08-02 13:40:00,35.4,35.42,35.38,35.39,4400.0,26.7048,26.7199,26.6897,26.6973,4400.0
2012-08-02 13:45:00,35.39,35.41,35.38,35.41,1400.0,26.6973,26.7124,26.6897,26.7124,1400.0
2012-08-02 13:50:00,35.41,35.44,35.41,35.42,4100.0,26.7124,26.735,26.7124,26.7199,4100.0
2012-08-02 13:55:00,35.43,35.44,35.4,35.4,2800.0,26.7275,26.735,26.7048,26.7048,2800.0
2012-08-02 14:00:00,35.39,35.45,35.39,35.42,7200.0,26.6973,26.7425,26.6973,26.7199,7200.0
2012-08-02 14:05:00,35.43,35.45,35.42,35.42,2400.0,26.7275,26.7425,26.7199,26.7199,2400.0
2012-08-02 14:10:00,35.42,35.44,35.38,35.44,3400.0,26.7199,26.735,26.6897,26.735,3400.0
2012-08-02 14:15:00,35.43,35.44,35.41,35.44,2300.0,26.7275,26.735,26.7124,26.735,2300.0
2012-08-02 14:20:00,35.44,35.44,35.41,35.43,2900.0,26.735,26.735,26.7124,26.7275,2900.0
2012-08-02 14:25:00,35.45,35.5,35.44,35.44,4000.0,26.7425,26.7803,26.735,26.735,4000.0
2012-08-02 14:30:00,35.43,35.45,35.4,35.45,3600.0,26.7275,26.7425,26.7048,26.7425,3600.0
2012-08-02 14:35:00,35.43,35.48,35.43,35.46,9300.0,26.7275,26.7652,26.7275,26.7501,9300.0
2012-08-02 14:40:00,35.46,35.47,35.41,35.41,5000.0,26.7501,26.7576,26.7124,26.7124,5000.0
2012-08-02 14:45:00,35.43,35.44,35.42,35.44,1300.0,26.7275,26.735,26.7199,26.735,1300.0
2012-08-02 14:50:00,35.44,35.44,35.4,35.41,6400.0,26.735,26.735,26.7048,26.7124,6400.0
2012-08-02 14:55:00,35.41,35.45,35.39,35.44,4300.0,26.7124,26.7425,26.6973,26.735,4300.0
2012-08-02 15:00:00,35.45,35.54,35.45,35.54,10400.0,26.7425,26.8104,26.7425,26.8104,10400.0
2012-08-02 15:05:00,35.56,35.56,35.51,35.51,5100.0,26.8255,26.8255,26.7878,26.7878,5100.0
2012-08-02 15:10:00,35.52,35.54,35.51,35.53,3100.0,26.7954,26.8104,26.7878,26.8029,3100.0
2012-08-02 15:15:00,35.52,35.52,35.45,35.48,8600.0,26.7954,26.7954,26.7425,26.7652,8600.0
2012-08-02 15:20:00,35.49,35.52,35.47,35.47,6600.0,26.7727,26.7954,26.7576,26.7576,6600.0
2012-08-02 15:25:00,35.47,35.52,35.46,35.48,11000.0,26.7576,26.7954,26.7501,26.7652,11000.0
2012-08-02 15:30:00,35.49,35.52,35.47,35.52,7800.0,26.7727,26.7954,26.7576,26.7954,7800.0
2012-08-02 15:35:00,35.5,35.54,35.48,35.52,6900.0,26.7803,26.8104,26.7652,26.7954,6900.0
2012-08-02 15:40:00,35.53,35.54,35.5,35.52,11300.0,26.8029,26.8104,26.7803,26.7954,11300.0
2012-08-02 15:45:00,35.54,35.55,35.5,35.5,10200.0,26.8104,26.818,26.7803,26.7803,10200.0
2012-08-02 15:50:00,35.5,35.52,35.5,35.52,10000.0,26.7803,26.7954,26.7803,26.7954,10000.0
2012-08-02 15:55:00,35.52,35.54,35.5,35.52,24800.0,26.7954,26.8104,26.7803,26.7954,24800.0
2012-08-03 09:30:00,35.9,35.9,35.81,35.81,11600.0,27.082,27.082,27.0141,27.0141,11600.0
2012-08-03 09:35:00,35.87,35.9,35.86,35.9,10500.0,27.0594,27.082,27.0518,27.082,10500.0
2012-08-03 09:40:00,35.89,35.9,35.85,35.87,10400.0,27.0745,27.082,27.0443,27.0594,10400.0
2012-08-03 09:45:00,35.89,36.0,35.89,36.0,6800.0,27.0745,27.1574,27.0745,27.1574,6800.0
2012-08-03 09:50:00,35.99,36.04,35.96,35.98,10300.0,27.1499,27.1876,27.1273,27.1424,10300.0
2012-08-03 09:55:00,36.01,36.02,35.98,35.98,1000.0,27.165,27.1725,27.1424,27.1424,1000.0
2012-08-03 10:00:00,36.01,36.03,35.95,35.99,6900.0,27.165,27.1801,27.1197,27.1499,6900.0
2012-08-03 10:05:00,35.99,35.99,35.96,35.97,3700.0,27.1499,27.1499,27.1273,27.1348,3700.0
2012-08-03 10:10:00,35.96,35.99,35.96,35.99,2800.0,27.1273,27.1499,27.1273,27.1499,2800.0
2012-08-03 10:15:00,35.98,35.99,35.93,35.93,6500.0,27.1424,27.1499,27.1046,27.1046,6500.0
2012-08-03 10:20:00,35.96,35.99,35.95,35.95,4300.0,27.1273,27.1499,27.1197,27.1197,4300.0
2012-08-03 10:25:00,35.97,35.99,35.94,35.97,5800.0,27.1348,27.1499,27.1122,27.1348,5800.0
2012-08-03 10:30:00,35.97,35.98,35.9,35.93,7400.0,27.1348,27.1424,27.082,27.1046,7400.0
2012-08-03 10:35:00,35.92,35.93,35.85,35.85,2600.0,27.0971,27.1046,27.0443,27.0443,2600.0
2012-08-03 10:40:00,35.85,35.89,35.84,35.87,4000.0,27.0443,27.0745,27.0367,27.0594,4000.0
2012-08-03 10:45:00,35.87,35.88,35.84,35.88,2100.0,27.0594,27.0669,27.0367,27.0669,2100.0
2012-08-03 10:50:00,35.88,35.88,35.84,35.84,2000.0,27.0669,27.0669,27.0367,27.0367,2000.0
2012-08-03 10:55:00,35.85,35.92,35.85,35.89,3700.0,27.0443,27.0971,27.0443,27.0745,3700.0
2012-08-03 11:00:00,35.88,35.92,35.88,35.88,2400.0,27.0669,27.0971,27.0669,27.0669,2400.0
2012-08-03 11:05:00,35.89,35.9,35.87,35.87,4800.0,27.0745,27.082,27.0594,27.0594,4800.0
2012-08-03 11:10:00,35.88,35.89,35.87,35.88,5600.0,27.0669,27.0745,27.0594,27.0669,5600.0
2012-08-03 11:15:00,35.88,35.93,35.88,35.92,4600.0,27.0669,27.1046,27.0669,27.0971,4600.0
2012-08-03 11:20:00,35.9,35.91,35.86,35.86,6800.0,27.082,27.0896,27.0518,27.0518,6800.0
2012-08-03 11:25:00,35.87,35.89,35.87,35.89,2100.0,27.0594,27.0745,27.0594,27.0745,2100.0
2012-08-03 11:30:00,35.88,35.95,35.87,35.92,5300.0,27.0669,27.1197,27.0594,27.0971,5300.0
2012-08-03 11:35:00,35.94,35.94,35.92,35.93,2700.0,27.1122,27.1122,27.0971,27.1046,2700.0
2012-08-03 11:40:00,35.94,35.94,35.9,35.9,5000.0,27.1122,27.1122,27.082,27.082,5000.0
2012-08-03 11:45:00,35.9,35.91,35.84,35.87,9800.0,27.082,27.0896,27.0367,27.0594,9800.0
2012-08-03 11:50:00,35.85,35.88,35.84,35.86,1900.0,27.0443,27.0669,27.0367,27.0518,1900.0
2012-08-03 11:55:00,35.88,35.99,35.88,35.96,3500.0,27.0669,27.1499,27.0669,27.1273,3500.0
2012-08-03 12:00:00,35.97,35.99,35.95,35.97,2500.0,27.1348,27.1499,27.1197,27.1348,2500.0
2012-08-03 12:05:00,35.98,35.98,35.94,35.95,5600.0,27.1424,27.1424,27.1122,27.1197,5600.0
2012-08-03 12:10:00,35.94,35.97,35.94,35.97,1800.0,27.1122,27.1348,27.1122,27.1348,1800.0
2012-08-03 12:15:00,35.98,35.98,35.88,35.88,6400.0,27.1424,27.1424,27.0669,27.0669,6400.0
2012-08-03 12:20:00,35.88,35.89,35.78,35.78,22400.0,27.0669,27.0745,26.9915,26.9915,22400.0
2012-08-03 12:25:00,35.79,35.82,35.77,35.79,11800.0,26.999,27.0217,26.9839,26.999,11800.0
2012-08-03 12:30:00,35.81,35.81,35.76,35.79,7700.0,27.0141,27.0141,26.9764,26.999,7700.0
2012-08-03 12:35:00,35.79,35.79,35.74,35.74,4400.0,26.999,26.999,26.9613,26.9613,4400.0
2012-08-03 12:40:00,35.74,35.75,35.72,35.72,6400.0,26.9613,26.9689,26.9462,26.9462,6400.0
2012-08-03 12:45:00,35.72,35.72,35.68,35.68,8600.0,26.9462,26.9462,26.9161,26.9161,8600.0
2012-08-03 12:50:00,35.68,35.68,35.65,35.65,6300.0,26.9161,26.9161,26.8934,26.8934,6300.0
2012-08-03 12:55:00,35.65,35.68,35.62,35.62,7800.0,26.8934,26.9161,26.8708,26.8708,7800.0
2012-08-03 13:00:00,35.63,35.64,35.6,35.61,9300.0,26.8783,26.8859,26.8557,26.8632,9300.0
2012-08-03 13:05:00,35.62,35.64,35.6,35.6,7900.0,26.8708,26.8859,26.8557,26.8557,7900.0
2012-08-03 13:10:00,35.6,35.61,35.58,35.6,8800.0,26.8557,26.8632,26.8406,26.8557,8800.0
2012-08-03 13:15:00,35.61,35.7,35.61,35.7,7800.0,26.8632,26.9311,26.8632,26.9311,7800.0
2012-08-03 13:20:00,35.7,35.73,35.68,35.68,11200.0,26.9311,26.9538,26.9161,26.9161,11200.0
2012-08-03 13:25:00,35.68,35.68,35.61,35.62,10100.0,26.9161,26.9161,26.8632,26.8708,10100.0
2012-08-03 13:30:00,35.61,35.62,35.59,35.61,8900.0,26.8632,26.8708,26.8482,26.8632,8900.0
2012-08-03 13:35:00,35.61,35.62,35.55,35.55,8900.0,26.8632,26.8708,26.818,26.818,8900.0
2012-08-03 13:40:00,35.56,35.57,35.54,35.54,6300.0,26.8255,26.8331,26.8104,26.8104,6300.0
2012-08-03 13:45:00,35.56,35.58,35.53,35.54,9200.0,26.8255,26.8406,26.8029,26.8104,9200.0
2012-08-03 13:50:00,35.53,35.6,35.53,35.54,7100.0,26.8029,26.8557,26.8029,26.8104,7100.0
2012-08-03 13:55:00,35.55,35.59,35.55,35.56,7800.0,26.818,26.8482,26.818,26.8255,7800.0
2012-08-03 14:00:00,35.56,35.56,35.54,35.54,6500.0,26.8255,26.8255,26.8104,26.8104,6500.0
2012-08-03 14:05:00,35.54,35.56,35.53,35.55,7400.0,26.8104,26.8255,26.8029,26.818,7400.0
2012-08-03 14:10:00,35.55,35.56,35.52,35.52,7200.0,26.818,26.8255,26.7954,26.7954,7200.0
2012-08-03 14:15:00,35.52,35.57,35.5,35.55,10300.0,26.7954,26.8331,26.7803,26.818,10300.0
2012-08-03 14:20:00,35.54,35.57,35.52,35.56,8300.0,26.8104,26.8331,26.7954,26.8255,8300.0
2012-08-03 14:25:00,35.55,35.55,35.49,35.49,6300.0,26.818,26.818,26.7727,26.7727,6300.0
2012-08-03 14:30:00,35.5,35.53,35.48,35.48,6400.0,26.7803,26.8029,26.7652,26.7652,6400.0
2012-08-03 14:35:00,35.49,35.54,35.49,35.51,5700.0,26.7727,26.8104,26.7727,26.7878,5700.0
2012-08-03 14:40:00,35.51,35.51,35.47,35.49,7100.0,26.7878,26.7878,26.7576,26.7727,7100.0
2012-08-03 14:45:00,35.5,35.51,35.48,35.51,6600.0,26.7803,26.7878,26.7652,26.7878,6600.0
2012-08-03 14:50:00,35.51,35.51,35.48,35.51,6300.0,26.7878,26.7878,26.7652,26.7878,6300.0
2012-08-03 14:55:00,35.5,35.5,35.48,35.49,5300.0,26.7803,26.7803,26.7652,26.7727,5300.0
2012-08-03 15:00:00,35.49,35.51,35.49,35.5,7800.0,26.7727,26.7878,26.7727,26.7803,7800.0
2012-08-03 15:05:00,35.5,35.51,35.49,35.5,7500.0,26.7803,26.7878,26.7727,26.7803,7500.0
2012-08-03 15:10:00,35.51,35.51,35.48,35.49,9300.0,26.7878,26.7878,26.7652,26.7727,9300.0
2012-08-03 15:15:00,35.49,35.51,35.49,35.51,8000.0,26.7727,26.7878,26.7727,26.7878,8000.0
2012-08-03 15:20:00,35.51,35.51,35.5,35.5,7500.0,26.7878,26.7878,26.7803,26.7803,7500.0
2012-08-03 15:25:00,35.5,35.51,35.49,35.49,9900.0,26.7803,26.7878,26.7727,26.7727,9900.0
2012-08-03 15:30:00,35.49,35.5,35.44,35.48,13900.0,26.7727,26.7803,26.735,26.7652,13900.0
2012-08-03 15:35:00,35.48,35.5,35.46,35.5,14100.0,26.7652,26.7803,26.7501,26.7803,14100.0
2012-08-03 15:40:00,35.5,35.53,35.49,35.51,24600.0,26.7803,26.8029,26.7727,26.7878,24600.0
2012-08-03 15:45:00,35.53,35.57,35.53,35.55,34000.0,26.8029,26.8331,26.8029,26.818,34000.0
2012-08-03 15:50:00,35.56,35.56,35.48,35.49,32800.0,26.8255,26.8255,26.7652,26.7727,32800.0
2012-08-03 15:55:00,35.48,35.57,35.47,35.54,83300.0,26.7652,26.8331,26.7576,26.8104,83300.0
2012-08-06 09:30:00,35.53,35.65,35.39,35.39,10100.0,26.8029,26.8934,26.6973,26.6973,10100.0
2012-08-06 09:35:00,35.59,35.59,35.48,35.49,7300.0,26.8482,26.8482,26.7652,26.7727,7300.0
2012-08-06 09:40:00,35.49,35.51,35.48,35.51,4500.0,26.7727,26.7878,26.7652,26.7878,4500.0
2012-08-06 09:45:00,35.51,35.67,35.51,35.6,25000.0,26.7878,26.9085,26.7878,26.8557,25000.0
2012-08-06 09:50:00,35.6,35.61,35.52,35.52,3000.0,26.8557,26.8632,26.7954,26.7954,3000.0
2012-08-06 09:55:00,35.51,35.53,35.5,35.5,1100.0,26.7878,26.8029,26.7803,26.7803,1100.0
2012-08-06 10:00:00,35.51,35.59,35.51,35.58,10300.0,26.7878,26.8482,26.7878,26.8406,10300.0
2012-08-06 10:05:00,35.59,35.6,35.5,35.51,6300.0,26.8482,26.8557,26.7803,26.7878,6300.0
2012-08-06 10:10:00,35.51,35.52,35.5,35.51,6200.0,26.7878,26.7954,26.7803,26.7878,6200.0
2012-08-06 10:15:00,35.5,35.51,35.48,35.51,9700.0,26.7803,26.7878,26.7652,26.7878,9700.0
2012-08-06 10:20:00,35.5,35.51,35.5,35.5,1600.0,26.7803,26.7878,26.7803,26.7803,1600.0
2012-08-06 10:25:00,35.51,35.51,35.48,35.48,1700.0,26.7878,26.7878,26.7652,26.7652,1700.0
2012-08-06 10:30:00,35.5,35.5,35.5,35.5,200.0,26.7803,26.7803,26.7803,26.7803,200.0
2012-08-06 10:35:00,35.49,35.49,35.46,35.48,1700.0,26.7727,26.7727,26.7501,26.7652,1700.0
2012-08-06 10:40:00,35.47,35.51,35.47,35.51,2300.0,26.7576,26.7878,26.7576,26.7878,2300.0
2012-08-06 10:45:00,35.49,35.5,35.49,35.49,1400.0,26.7727,26.7803,26.7727,26.7727,1400.0
2012-08-06 10:50:00,35.48,35.49,35.47,35.47,1700.0,26.7652,26.7727,26.7576,26.7576,1700.0
2012-08-06 10:55:00,35.46,35.48,35.46,35.47,900.0,26.7501,26.7652,26.7501,26.7576,900.0
2012-08-06 11:00:00,35.46,35.46,35.45,35.45,500.0,26.7501,26.7501,26.7425,26.7425,500.0
2012-08-06 11:05:00,35.46,35.5,35.45,35.47,3300.0,26.7501,26.7803,26.7425,26.7576,3300.0
2012-08-06 11:10:00,35.47,35.47,35.42,35.42,2000.0,26.7576,26.7576,26.7199,26.7199,2000.0
2012-08-06 11:15:00,35.42,35.43,35.4,35.43,1900.0,26.7199,26.7275,26.7048,26.7275,1900.0
2012-08-06 11:20:00,35.43,35.43,35.41,35.41,500.0,26.7275,26.7275,26.7124,26.7124,500.0
2012-08-06 11:25:00,35.44,35.47,35.42,35.42,2800.0,26.735,26.7576,26.7199,26.7199,2800.0
2012-08-06 11:30:00,35.36,35.42,35.36,35.38,700.0,26.6747,26.7199,26.6747,26.6897,700.0
2012-08-06 11:35:00,35.42,35.45,35.4,35.4,800.0,26.7199,26.7425,26.7048,26.7048,800.0
2012-08-06 11:40:00,35.41,35.43,35.4,35.43,400.0,26.7124,26.7275,26.7048,26.7275,400.0
2012-08-06 11:45:00,35.4,35.43,35.4,35.43,1100.0,26.7048,26.7275,26.7048,26.7275,1100.0
2012-08-06 11:50:00,35.43,35.46,35.41,35.44,6500.0,26.7275,26.7501,26.7124,26.735,6500.0
2012-08-06 11:55:00,35.42,35.42,35.42,35.42,100.0,26.7199,26.7199,26.7199,26.7199,100.0
2012-08-06 12:00:00,35.42,35.44,35.41,35.41,2300.0,26.7199,26.735,26.7124,26.7124,2300.0
2012-08-06 12:05:00,35.41,35.48,35.4,35.47,9300.0,26.7124,26.7652,26.7048,26.7576,9300.0
2012-08-06 12:10:00,35.47,35.47,35.46,35.46,400.0,26.7576,26.7576,26.7501,26.7501,400.0
2012-08-06 12:15:00,35.46,35.47,35.46,35.47,600.0,26.7501,26.7576,26.7501,26.7576,600.0
2012-08-06 12:20:00,35.47,35.48,35.47,35.47,700.0,26.7576,26.7652,26.7576,26.7576,700.0
2012-08-06 12:25:00,35.47,35.51,35.47,35.49,6800.0,26.7576,26.7878,26.7576,26.7727,6800.0
2012-08-06 12:30:00,35.49,35.5,35.46,35.48,1900.0,26.7727,26.7803,26.7501,26.7652,1900.0
2012-08-06 12:35:00,35.49,35.49,35.49,35.49,600.0,26.7727,26.7727,26.7727,26.7727,600.0
2012-08-06 12:40:00,35.47,35.49,35.47,35.48,400.0,26.7576,26.7727,26.7576,26.7652,400.0
2012-08-06 12:45:00,35.48,35.5,35.46,35.47,1500.0,26.7652,26.7803,26.7501,26.7576,1500.0
2012-08-06 12:50:00,35.5,35.51,35.48,35.48,2800.0,26.7803,26.7878,26.7652,26.7652,2800.0
2012-08-06 12:55:00,35.5,35.5,35.48,35.48,300.0,26.7803,26.7803,26.7652,26.7652,300.0
2012-08-06 13:00:00,35.48,35.5,35.48,35.49,2000.0,26.7652,26.7803,26.7652,26.7727,2000.0
2012-08-06 13:05:00,35.49,35.5,35.49,35.5,200.0,26.7727,26.7803,26.7727,26.7803,200.0
2012-08-06 13:10:00,35.5,35.51,35.45,35.48,2800.0,26.7803,26.7878,26.7425,26.7652,2800.0
2012-08-06 13:15:00,35.5,35.5,35.48,35.48,200.0,26.7803,26.7803,26.7652,26.7652,200.0
2012-08-06 13:20:00,35.48,35.51,35.48,35.51,1500.0,26.7652,26.7878,26.7652,26.7878,1500.0
2012-08-06 13:25:00,35.5,35.51,35.5,35.5,600.0,26.7803,26.7878,26.7803,26.7803,600.0
2012-08-06 13:30:00,35.5,35.51,35.5,35.5,2400.0,26.7803,26.7878,26.7803,26.7803,2400.0
2012-08-06 13:35:00,35.5,35.51,35.46,35.47,2000.0,26.7803,26.7878,26.7501,26.7576,2000.0
2012-08-06 13:40:00,35.46,35.49,35.46,35.48,1700.0,26.7501,26.7727,26.7501,26.7652,1700.0
2012-08-06 13:45:00,35.48,35.48,35.47,35.47,1500.0,26.7652,26.7652,26.7576,26.7576,1500.0
2012-08-06 13:50:00,35.48,35.48,35.47,35.48,400.0,26.7652,26.7652,26.7576,26.7652,400.0
2012-08-06 13:55:00,35.49,35.49,35.47,35.48,1600.0,26.7727,26.7727,26.7576,26.7652,1600.0
2012-08-06 14:00:00,35.49,35.5,35.48,35.5,2000.0,26.7727,26.7803,26.7652,26.7803,2000.0
2012-08-06 14:05:00,35.48,35.5,35.48,35.48,400.0,26.7652,26.7803,26.7652,26.7652,400.0
2012-08-06 14:10:00,35.5,35.51,35.5,35.5,2500.0,26.7803,26.7878,26.7803,26.7803,2500.0
2012-08-06 14:15:00,35.5,35.51,35.49,35.51,6600.0,26.7803,26.7878,26.7727,26.7878,6600.0
2012-08-06 14:20:00,35.5,35.51,35.49,35.49,4600.0,26.7803,26.7878,26.7727,26.7727,4600.0
2012-08-06 14:25:00,35.49,35.5,35.47,35.5,2700.0,26.7727,26.7803,26.7576,26.7803,2700.0
2012-08-06 14:30:00,35.49,35.5,35.49,35.49,2800.0,26.7727,26.7803,26.7727,26.7727,2800.0
2012-08-06 14:35:00,35.49,35.51,35.49,35.5,2600.0,26.7727,26.7878,26.7727,26.7803,2600.0
2012-08-06 14:40:00,35.49,35.51,35.49,35.51,1400.0,26.7727,26.7878,26.7727,26.7878,1400.0
2012-08-06 14:45:00,35.5,35.51,35.49,35.5,3800.0,26.7803,26.7878,26.7727,26.7803,3800.0
2012-08-06 14:50:00,35.5,35.5,35.49,35.5,3600.0,26.7803,26.7803,26.7727,26.7803,3600.0
2012-08-06 14:55:00,35.49,35.5,35.47,35.48,3000.0,26.7727,26.7803,26.7576,26.7652,3000.0
2012-08-06 15:00:00,35.49,35.5,35.48,35.5,1200.0,26.7727,26.7803,26.7652,26.7803,1200.0
2012-08-06 15:05:00,35.49,35.5,35.49,35.5,2100.0,26.7727,26.7803,26.7727,26.7803,2100.0
2012-08-06 15:10:00,35.49,35.5,35.47,35.47,7900.0,26.7727,26.7803,26.7576,26.7576,7900.0
2012-08-06 15:15:00,35.47,35.48,35.43,35.43,4700.0,26.7576,26.7652,26.7275,26.7275,4700.0
2012-08-06 15:20:00,35.43,35.45,35.4,35.41,6000.0,26.7275,26.7425,26.7048,26.7124,6000.0
2012-08-06 15:25:00,35.41,35.42,35.36,35.37,8800.0,26.7124,26.7199,26.6747,26.6822,8800.0
2012-08-06 15:30:00,35.38,35.39,35.36,35.39,11300.0,26.6897,26.6973,26.6747,26.6973,11300.0
2012-08-06 15:35:00,35.39,35.4,35.34,35.37,8700.0,26.6973,26.7048,26.6596,26.6822,8700.0
2012-08-06 15:40:00,35.37,35.37,35.32,35.34,12300.0,26.6822,26.6822,26.6445,26.6596,12300.0
2012-08-06 15:45:00,35.33,35.34,35.23,35.27,23800.0,26.652,26.6596,26.5766,26.6068,23800.0
2012-08-06 15:50:00,35.27,35.29,35.16,35.19,27900.0,26.6068,26.6218,26.5238,26.5464,27900.0
2012-08-06 15:55:00,35.18,35.21,35.15,35.17,41700.0,26.5389,26.5615,26.5162,26.5313,41700.0
2012-08-07 09:30:00,35.56,35.56,35.34,35.46,11700.0,26.8255,26.8255,26.6596,26.7501,11700.0
2012-08-07 09:35:00,35.46,35.46,35.36,35.36,700.0,26.7501,26.7501,26.6747,26.6747,700.0
2012-08-07 09:40:00,35.38,35.39,35.32,35.39,3200.0,26.6897,26.6973,26.6445,26.6973,3200.0
2012-08-07 09:45:00,35.36,35.36,35.23,35.23,8900.0,26.6747,26.6747,26.5766,26.5766,8900.0
2012-08-07 09:50:00,35.22,35.23,35.18,35.22,6100.0,26.569,26.5766,26.5389,26.569,6100.0
2012-08-07 09:55:00,35.24,35.26,35.24,35.24,2100.0,26.5841,26.5992,26.5841,26.5841,2100.0
2012-08-07 10:00:00,35.22,35.28,35.22,35.27,4600.0,26.569,26.6143,26.569,26.6068,4600.0
2012-08-07 10:05:00,35.29,35.33,35.27,35.31,4300.0,26.6218,26.652,26.6068,26.6369,4300.0
2012-08-07 10:10:00,35.34,35.42,35.33,35.38,5300.0,26.6596,26.7199,26.652,26.6897,5300.0
2012-08-07 10:15:00,35.42,35.44,35.32,35.36,10800.0,26.7199,26.735,26.6445,26.6747,10800.0
2012-08-07 10:20:00,35.37,35.41,35.36,35.39,5400.0,26.6822,26.7124,26.6747,26.6973,5400.0
2012-08-07 10:25:00,35.4,35.43,35.36,35.36,3100.0,26.7048,26.7275,26.6747,26.6747,3100.0
2012-08-07 10:30:00,35.39,35.42,35.38,35.42,1400.0,26.6973,26.7199,26.6897,26.7199,1400.0
2012-08-07 10:35:00,35.42,35.42,35.32,35.37,11300.0,26.7199,26.7199,26.6445,26.6822,11300.0
2012-08-07 10:40:00,35.38,35.39,35.35,35.38,7200.0,26.6897,26.6973,26.6671,26.6897,7200.0
2012-08-07 10:45:00,35.39,35.39,35.35,35.35,2700.0,26.6973,26.6973,26.6671,26.6671,2700.0
2012-08-07 10:50:00,35.36,35.36,35.32,35.32,6400.0,26.6747,26.6747,26.6445,26.6445,6400.0
2012-08-07 10:55:00,35.33,35.33,35.27,35.32,2600.0,26.652,26.652,26.6068,26.6445,2600.0
2012-08-07 11:00:00,35.31,35.31,35.28,35.29,2100.0,26.6369,26.6369,26.6143,26.6218,2100.0
2012-08-07 11:05:00,35.31,35.31,35.27,35.27,2400.0,26.6369,26.6369,26.6068,26.6068,2400.0
2012-08-07 11:10:00,35.25,35.28,35.24,35.28,1100.0,26.5917,26.6143,26.5841,26.6143,1100.0
2012-08-07 11:15:00,35.24,35.26,35.2,35.2,4300.0,26.5841,26.5992,26.554,26.554,4300.0
2012-08-07 11:20:00,35.2,35.2,35.18,35.19,1700.0,26.554,26.554,26.5389,26.5464,1700.0
2012-08-07 11:25:00,35.19,35.3,35.19,35.26,5400.0,26.5464,26.6294,26.5464,26.5992,5400.0
2012-08-07 11:30:00,35.27,35.34,35.25,35.31,10300.0,26.6068,26.6596,26.5917,26.6369,10300.0
2012-08-07 11:35:00,35.3,35.32,35.29,35.29,4800.0,26.6294,26.6445,26.6218,26.6218,4800.0
2012-08-07 11:40:00,35.31,35.4,35.31,35.38,3900.0,26.6369,26.7048,26.6369,26.6897,3900.0
2012-08-07 11:45:00,35.39,35.42,35.39,35.41,2500.0,26.6973,26.7199,26.6973,26.7124,2500.0
2012-08-07 11:50:00,35.4,35.46,35.4,35.45,4600.0,26.7048,26.7501,26.7048,26.7425,4600.0
2012-08-07 11:55:00,35.45,35.49,35.44,35.48,1800.0,26.7425,26.7727,26.735,26.7652,1800.0
2012-08-07 12:00:00,35.49,35.49,35.46,35.47,5900.0,26.7727,26.7727,26.7501,26.7576,5900.0
2012-08-07 12:05:00,35.47,35.51,35.46,35.49,4900.0,26.7576,26.7878,26.7501,26.7727,4900.0
2012-08-07 12:10:00,35.5,35.5,35.47,35.49,1800.0,26.7803,26.7803,26.7576,26.7727,1800.0
2012-08-07 12:15:00,35.49,35.51,35.48,35.5,12000.0,26.7727,26.7878,26.7652,26.7803,12000.0
2012-08-07 12:20:00,35.5,35.51,35.5,35.5,6900.0,26.7803,26.7878,26.7803,26.7803,6900.0
2012-08-07 12:25:00,35.5,35.5,35.47,35.47,9000.0,26.7803,26.7803,26.7576,26.7576,9000.0
2012-08-07 12:30:00,35.45,35.46,35.38,35.38,11100.0,26.7425,26.7501,26.6897,26.6897,11100.0
2012-08-07 12:35:00,35.4,35.4,35.38,35.4,4000.0,26.7048,26.7048,26.6897,26.7048,4000.0
2012-08-07 12:40:00,35.41,35.41,35.38,35.39,2600.0,26.7124,26.7124,26.6897,26.6973,2600.0
2012-08-07 12:45:00,35.39,35.42,35.38,35.39,9600.0,26.6973,26.7199,26.6897,26.6973,9600.0
2012-08-07 12:50:00,35.39,35.46,35.39,35.4,9400.0,26.6973,26.7501,26.6973,26.7048,9400.0
2012-08-07 12:55:00,35.41,35.41,35.38,35.38,3200.0,26.7124,26.7124,26.6897,26.6897,3200.0
2012-08-07 13:00:00,35.39,35.4,35.34,35.34,5700.0,26.6973,26.7048,26.6596,26.6596,5700.0
2012-08-07 13:05:00,35.34,35.35,35.23,35.23,16400.0,26.6596,26.6671,26.5766,26.5766,16400.0
2012-08-07 13:10:00,35.24,35.24,35.16,35.18,11100.0,26.5841,26.5841,26.5238,26.5389,11100.0
2012-08-07 13:15:00,35.19,35.23,35.18,35.22,2700.0,26.5464,26.5766,26.5389,26.569,2700.0
2012-08-07 13:20:00,35.23,35.23,35.16,35.2,7400.0,26.5766,26.5766,26.5238,26.554,7400.0
2012-08-07 13:25:00,35.21,35.26,35.2,35.24,6400.0,26.5615,26.5992,26.554,26.5841,6400.0
2012-08-07 13:30:00,35.25,35.25,35.23,35.24,3200.0,26.5917,26.5917,26.5766,26.5841,3200.0
2012-08-07 13:35:00,35.23,35.25,35.2,35.2,5500.0,26.5766,26.5917,26.554,26.554,5500.0
2012-08-07 13:40:00,35.23,35.25,35.23,35.24,3400.0,26.5766,26.5917,26.5766,26.5841,3400.0
2012-08-07 13:45:00,35.23,35.23,35.21,35.22,8500.0,26.5766,26.5766,26.5615,26.569,8500.0
2012-08-07 13:50:00,35.23,35.23,35.19,35.22,4600.0,26.5766,26.5766,26.5464,26.569,4600.0
2012-08-07 13:55:00,35.2,35.21,35.2,35.2,1500.0,26.554,26.5615,26.554,26.554,1500.0
2012-08-07 14:00:00,35.21,35.21,35.2,35.2,3400.0,26.5615,26.5615,26.554,26.554,3400.0
2012-08-07 14:05:00,35.21,35.21,35.2,35.2,2000.0,26.5615,26.5615,26.554,26.554,2000.0
2012-08-07 14:10:00,35.21,35.21,35.2,35.2,4000.0,26.5615,26.5615,26.554,26.554,4000.0
2012-08-07 14:15:00,35.2,35.21,35.2,35.21,3400.0,26.554,26.5615,26.554,26.5615,3400.0
2012-08-07 14:20:00,35.21,35.21,35.2,35.2,4400.0,26.5615,26.5615,26.554,26.554,4400.0
2012-08-07 14:25:00,35.2,35.21,35.17,35.2,6000.0,26.554,26.5615,26.5313,26.554,6000.0
2012-08-07 14:30:00,35.2,35.23,35.2,35.23,3500.0,26.554,26.5766,26.554,26.5766,3500.0
2012-08-07 14:35:00,35.23,35.23,35.18,35.22,8900.0,26.5766,26.5766,26.5389,26.569,8900.0
2012-08-07 14:40:00,35.24,35.25,35.21,35.22,2600.0,26.5841,26.5917,26.5615,26.569,2600.0
2012-08-07 14:45:00,35.22,35.23,35.18,35.18,4400.0,26.569,26.5766,26.5389,26.5389,4400.0
2012-08-07 14:50:00,35.21,35.24,35.21,35.23,2000.0,26.5615,26.5841,26.5615,26.5766,2000.0
2012-08-07 14:55:00,35.23,35.25,35.2,35.2,7900.0,26.5766,26.5917,26.554,26.554,7900.0
2012-08-07 15:00:00,35.2,35.2,35.13,35.13,16300.0,26.554,26.554,26.5011,26.5011,16300.0
2012-08-07 15:05:00,35.13,35.16,35.12,35.14,10500.0,26.5011,26.5238,26.4936,26.5087,10500.0
2012-08-07 15:10:00,35.13,35.2,35.13,35.18,4900.0,26.5011,26.554,26.5011,26.5389,4900.0
2012-08-07 15:15:00,35.19,35.22,35.15,35.16,15800.0,26.5464,26.569,26.5162,26.5238,15800.0
2012-08-07 15:20:00,35.16,35.22,35.16,35.22,6100.0,26.5238,26.569,26.5238,26.569,6100.0
2012-08-07 15:25:00,35.22,35.25,35.21,35.24,6900.0,26.569,26.5917,26.5615,26.5841,6900.0
2012-08-07 15:30:00,35.25,35.25,35.18,35.22,24600.0,26.5917,26.5917,26.5389,26.569,24600.0
2012-08-07 15:35:00,35.22,35.22,35.19,35.2,8200.0,26.569,26.569,26.5464,26.554,8200.0
2012-08-07 15:40:00,35.2,35.24,35.2,35.24,9900.0,26.554,26.5841,26.554,26.5841,9900.0
2012-08-07 15:45:00,35.23,35.29,35.23,35.28,26800.0,26.5766,26.6218,26.5766,26.6143,26800.0
2012-08-07 15:50:00,35.27,35.28,35.26,35.26,12900.0,26.6068,26.6143,26.5992,26.5992,12900.0
2012-08-07 15:55:00,35.27,35.28,35.19,35.2,30700.0,26.6068,26.6143,26.5464,26.554,30700.0
2012-08-08 09:30:00,35.07,35.08,34.91,34.93,9500.0,26.4559,26.4634,26.3352,26.3503,9500.0
2012-08-08 09:35:00,35.02,35.04,34.98,35.03,4700.0,26.4182,26.4333,26.388,26.4257,4700.0
2012-08-08 09:40:00,35.05,35.11,34.98,34.98,5300.0,26.4408,26.4861,26.388,26.388,5300.0
2012-08-08 09:45:00,35.01,35.03,34.98,35.01,2700.0,26.4106,26.4257,26.388,26.4106,2700.0
2012-08-08 09:50:00,35.01,35.1,35.01,35.1,2500.0,26.4106,26.4785,26.4106,26.4785,2500.0
2012-08-08 09:55:00,35.09,35.1,35.01,35.04,8100.0,26.471,26.4785,26.4106,26.4333,8100.0
2012-08-08 10:00:00,35.02,35.1,34.99,35.09,4200.0,26.4182,26.4785,26.3955,26.471,4200.0
2012-08-08 10:05:00,35.12,35.17,35.08,35.08,3300.0,26.4936,26.5313,26.4634,26.4634,3300.0
2012-08-08 10:10:00,35.11,35.13,35.0,35.02,8900.0,26.4861,26.5011,26.4031,26.4182,8900.0
2012-08-08 10:15:00,35.01,35.05,35.0,35.0,2700.0,26.4106,26.4408,26.4031,26.4031,2700.0
2012-08-08 10:20:00,35.0,35.04,34.99,35.01,4400.0,26.4031,26.4333,26.3955,26.4106,4400.0
2012-08-08 10:25:00,35.04,35.07,35.0,35.0,3300.0,26.4333,26.4559,26.4031,26.4031,3300.0
2012-08-08 10:30:00,35.01,35.13,35.01,35.09,2700.0,26.4106,26.5011,26.4106,26.471,2700.0
2012-08-08 10:35:00,35.1,35.12,35.08,35.08,3300.0,26.4785,26.4936,26.4634,26.4634,3300.0
2012-08-08 10:40:00,35.1,35.12,35.06,35.12,10700.0,26.4785,26.4936,26.4483,26.4936,10700.0
2012-08-08 10:45:00,35.11,35.11,35.08,35.09,1700.0,26.4861,26.4861,26.4634,26.471,1700.0
2012-08-08 10:50:00,35.11,35.11,35.08,35.1,1800.0,26.4861,26.4861,26.4634,26.4785,1800.0
2012-08-08 10:55:00,35.09,35.1,35.0,35.02,11600.0,26.471,26.4785,26.4031,26.4182,11600.0
2012-08-08 11:00:00,35.01,35.07,35.01,35.05,4100.0,26.4106,26.4559,26.4106,26.4408,4100.0
2012-08-08 11:05:00,35.04,35.06,35.01,35.02,3300.0,26.4333,26.4483,26.4106,26.4182,3300.0
2012-08-08 11:10:00,35.02,35.11,35.02,35.1,6200.0,26.4182,26.4861,26.4182,26.4785,6200.0
2012-08-08 11:15:00,35.09,35.14,35.09,35.1,7600.0,26.471,26.5087,26.471,26.4785,7600.0
2012-08-08 11:20:00,35.14,35.14,35.07,35.14,11600.0,26.5087,26.5087,26.4559,26.5087,11600.0
2012-08-08 11:25:00,35.12,35.14,35.1,35.12,4800.0,26.4936,26.5087,26.4785,26.4936,4800.0
2012-08-08 11:30:00,35.1,35.14,35.1,35.14,5300.0,26.4785,26.5087,26.4785,26.5087,5300.0
2012-08-08 11:35:00,35.14,35.15,35.1,35.11,4900.0,26.5087,26.5162,26.4785,26.4861,4900.0
2012-08-08 11:40:00,35.11,35.11,35.1,35.1,5000.0,26.4861,26.4861,26.4785,26.4785,5000.0
2012-08-08 11:45:00,35.1,35.11,35.06,35.07,8700.0,26.4785,26.4861,26.4483,26.4559,8700.0
2012-08-08 11:50:00,35.07,35.08,35.04,35.04,4100.0,26.4559,26.4634,26.4333,26.4333,4100.0
2012-08-08 11:55:00,35.05,35.05,35.0,35.03,6300.0,26.4408,26.4408,26.4031,26.4257,6300.0
2012-08-08 12:00:00,35.01,35.03,34.99,35.0,4400.0,26.4106,26.4257,26.3955,26.4031,4400.0
2012-08-08 12:05:00,35.01,35.01,34.99,34.99,1500.0,26.4106,26.4106,26.3955,26.3955,1500.0
2012-08-08 12:10:00,34.99,35.0,34.96,34.97,2300.0,26.3955,26.4031,26.3729,26.3804,2300.0
2012-08-08 12:15:00,34.98,34.98,34.91,34.93,12800.0,26.388,26.388,26.3352,26.3503,12800.0
2012-08-08 12:20:00,34.94,34.99,34.93,34.99,5200.0,26.3578,26.3955,26.3503,26.3955,5200.0
2012-08-08 12:25:00,34.99,35.01,34.96,34.97,11500.0,26.3955,26.4106,26.3729,26.3804,11500.0
2012-08-08 12:30:00,34.97,35.01,34.96,34.99,4700.0,26.3804,26.4106,26.3729,26.3955,4700.0
2012-08-08 12:35:00,35.01,35.01,34.97,34.98,4800.0,26.4106,26.4106,26.3804,26.388,4800.0
2012-08-08 12:40:00,34.98,34.98,34.94,34.94,4600.0,26.388,26.388,26.3578,26.3578,4600.0
2012-08-08 12:45:00,34.94,34.94,34.92,34.93,2900.0,26.3578,26.3578,26.3427,26.3503,2900.0
2012-08-08 12:50:00,34.93,34.93,34.87,34.89,4300.0,26.3503,26.3503,26.305,26.3201,4300.0
2012-08-08 12:55:00,34.89,34.99,34.88,34.98,7900.0,26.3201,26.3955,26.3126,26.388,7900.0
2012-08-08 13:00:00,34.99,35.02,34.98,35.0,7000.0,26.3955,26.4182,26.388,26.4031,7000.0
2012-08-08 13:05:00,35.0,35.01,34.95,34.97,10800.0,26.4031,26.4106,26.3654,26.3804,10800.0
2012-08-08 13:10:00,34.97,34.98,34.96,34.98,8900.0,26.3804,26.388,26.3729,26.388,8900.0
2012-08-08 13:15:00,34.98,35.02,34.98,35.0,4800.0,26.388,26.4182,26.388,26.4031,4800.0
2012-08-08 13:20:00,35.02,35.03,35.0,35.02,4100.0,26.4182,26.4257,26.4031,26.4182,4100.0
2012-08-08 13:25:00,35.03,35.03,34.97,35.0,6300.0,26.4257,26.4257,26.3804,26.4031,6300.0
2012-08-08 13:30:00,35.0,35.0,34.96,34.98,4100.0,26.4031,26.4031,26.3729,26.388,4100.0
2012-08-08 13:35:00,34.99,34.99,34.95,34.95,4000.0,26.3955,26.3955,26.3654,26.3654,4000.0
2012-08-08 13:40:00,34.96,34.96,34.93,34.95,2500.0,26.3729,26.3729,26.3503,26.3654,2500.0
2012-08-08 13:45:00,34.94,34.97,34.91,34.97,8600.0,26.3578,26.3804,26.3352,26.3804,8600.0
2012-08-08 13:50:00,34.97,35.01,34.96,35.0,4500.0,26.3804,26.4106,26.3729,26.4031,4500.0
2012-08-08 13:55:00,35.0,35.02,34.96,34.96,6900.0,26.4031,26.4182,26.3729,26.3729,6900.0
2012-08-08 14:00:00,34.97,35.0,34.96,34.98,4600.0,26.3804,26.4031,26.3729,26.388,4600.0
2012-08-08 14:05:00,35.01,35.01,34.97,34.98,2800.0,26.4106,26.4106,26.3804,26.388,2800.0
2012-08-08 14:10:00,34.98,34.98,34.97,34.98,2000.0,26.388,26.388,26.3804,26.388,2000.0
2012-08-08 14:15:00,34.98,34.98,34.95,34.96,5000.0,26.388,26.388,26.3654,26.3729,5000.0
2012-08-08 14:20:00,34.95,34.96,34.95,34.95,500.0,26.3654,26.3729,26.3654,26.3654,500.0
2012-08-08 14:25:00,34.96,35.0,34.95,34.99,14200.0,26.3729,26.4031,26.3654,26.3955,14200.0
2012-08-08 14:30:00,34.99,35.03,34.98,34.99,8500.0,26.3955,26.4257,26.388,26.3955,8500.0
2012-08-08 14:35:00,34.99,35.03,34.99,35.02,7300.0,26.3955,26.4257,26.3955,26.4182,7300.0
2012-08-08 14:40:00,35.02,35.05,35.0,35.01,12400.0,26.4182,26.4408,26.4031,26.4106,12400.0
2012-08-08 14:45:00,35.01,35.05,34.99,34.99,3800.0,26.4106,26.4408,26.3955,26.3955,3800.0
2012-08-08 14:50:00,34.99,34.99,34.96,34.99,4400.0,26.3955,26.3955,26.3729,26.3955,4400.0
2012-08-08 14:55:00,34.98,35.0,34.95,35.0,5900.0,26.388,26.4031,26.3654,26.4031,5900.0
2012-08-08 15:00:00,35.0,35.04,34.99,35.04,3000.0,26.4031,26.4333,26.3955,26.4333,3000.0
2012-08-08 15:05:00,35.03,35.04,35.03,35.04,4000.0,26.4257,26.4333,26.4257,26.4333,4000.0
2012-08-08 15:10:00,35.04,35.05,34.97,34.99,23200.0,26.4333,26.4408,26.3804,26.3955,23200.0
2012-08-08 15:15:00,35.01,35.06,35.01,35.05,10200.0,26.4106,26.4483,26.4106,26.4408,10200.0
2012-08-08 15:20:00,35.06,35.08,35.06,35.08,16000.0,26.4483,26.4634,26.4483,26.4634,16000.0
2012-08-08 15:25:00,35.08,35.08,35.05,35.07,14300.0,26.4634,26.4634,26.4408,26.4559,14300.0
2012-08-08 15:30:00,35.07,35.08,35.06,35.07,18000.0,26.4559,26.4634,26.4483,26.4559,18000.0
2012-08-08 15:35:00,35.07,35.08,35.02,35.05,25300.0,26.4559,26.4634,26.4182,26.4408,25300.0
2012-08-08 15:40:00,35.05,35.05,34.98,34.99,28100.0,26.4408,26.4408,26.388,26.3955,28100.0
2012-08-08 15:45:00,34.99,35.05,34.98,35.03,30200.0,26.3955,26.4408,26.388,26.4257,30200.0
2012-08-08 15:50:00,35.04,35.05,34.97,34.98,37300.0,26.4333,26.4408,26.3804,26.388,37300.0
2012-08-08 15:55:00,34.99,34.99,34.98,34.98,18400.0,26.3955,26.3955,26.388,26.388,18400.0
2012-08-09 09:30:00,35.05,35.19,34.96,35.03,6500.0,26.4408,26.5464,26.3729,26.4257,6500.0
2012-08-09 09:35:00,35.01,35.04,35.01,35.04,1600.0,26.4106,26.4333,26.4106,26.4333,1600.0
2012-08-09 09:40:00,35.04,35.06,35.04,35.05,300.0,26.4333,26.4483,26.4333,26.4408,300.0
2012-08-09 09:45:00,35.1,35.15,35.08,35.12,4200.0,26.4785,26.5162,26.4634,26.4936,4200.0
2012-08-09 09:50:00,35.13,35.2,35.12,35.15,5400.0,26.5011,26.554,26.4936,26.5162,5400.0
2012-08-09 09:55:00,35.13,35.16,35.13,35.16,1900.0,26.5011,26.5238,26.5011,26.5238,1900.0
2012-08-09 10:00:00,35.16,35.18,35.1,35.11,2500.0,26.5238,26.5389,26.4785,26.4861,2500.0
2012-08-09 10:05:00,35.11,35.15,35.1,35.12,1800.0,26.4861,26.5162,26.4785,26.4936,1800.0
2012-08-09 10:10:00,35.14,35.15,35.04,35.09,9400.0,26.5087,26.5162,26.4333,26.471,9400.0
2012-08-09 10:15:00,35.09,35.15,35.08,35.13,8900.0,26.471,26.5162,26.4634,26.5011,8900.0
2012-08-09 10:20:00,35.15,35.19,35.12,35.16,4300.0,26.5162,26.5464,26.4936,26.5238,4300.0
2012-08-09 10:25:00,35.15,35.16,35.12,35.12,1700.0,26.5162,26.5238,26.4936,26.4936,1700.0
2012-08-09 10:30:00,35.12,35.13,35.1,35.11,2200.0,26.4936,26.5011,26.4785,26.4861,2200.0
2012-08-09 10:35:00,35.12,35.13,35.1,35.1,2100.0,26.4936,26.5011,26.4785,26.4785,2100.0
2012-08-09 10:40:00,35.1,35.11,35.05,35.06,1800.0,26.4785,26.4861,26.4408,26.4483,1800.0
2012-08-09 10:45:00,35.07,35.08,35.06,35.07,1400.0,26.4559,26.4634,26.4483,26.4559,1400.0
2012-08-09 10:50:00,35.05,35.07,35.05,35.06,1000.0,26.4408,26.4559,26.4408,26.4483,1000.0
2012-08-09 10:55:00,35.08,35.08,35.06,35.07,700.0,26.4634,26.4634,26.4483,26.4559,700.0
2012-08-09 11:00:00,35.06,35.12,35.06,35.12,4800.0,26.4483,26.4936,26.4483,26.4936,4800.0
2012-08-09 11:05:00,35.1,35.14,35.1,35.14,2000.0,26.4785,26.5087,26.4785,26.5087,2000.0
2012-08-09 11:10:00,35.14,35.16,35.05,35.05,6900.0,26.5087,26.5238,26.4408,26.4408,6900.0
2012-08-09 11:15:00,35.07,35.08,35.06,35.08,1700.0,26.4559,26.4634,26.4483,26.4634,1700.0
2012-08-09 11:20:00,35.1,35.14,35.07,35.07,1400.0,26.4785,26.5087,26.4559,26.4559,1400.0
2012-08-09 11:25:00,35.08,35.09,35.07,35.07,1800.0,26.4634,26.471,26.4559,26.4559,1800.0
2012-08-09 11:30:00,35.06,35.06,35.01,35.01,2000.0,26.4483,26.4483,26.4106,26.4106,2000.0
2012-08-09 11:35:00,35.01,35.02,34.99,34.99,1100.0,26.4106,26.4182,26.3955,26.3955,1100.0
2012-08-09 11:40:00,34.99,34.99,34.89,34.91,2500.0,26.3955,26.3955,26.3201,26.3352,2500.0
2012-08-09 11:45:00,34.9,34.92,34.9,34.92,900.0,26.3276,26.3427,26.3276,26.3427,900.0
2012-08-09 11:50:00,34.92,34.92,34.87,34.87,900.0,26.3427,26.3427,26.305,26.305,900.0
2012-08-09 11:55:00,34.89,34.89,34.84,34.86,2500.0,26.3201,26.3201,26.2824,26.2975,2500.0
2012-08-09 12:00:00,34.84,34.9,34.84,34.9,1000.0,26.2824,26.3276,26.2824,26.3276,1000.0
2012-08-09 12:05:00,34.89,34.89,34.85,34.87,1700.0,26.3201,26.3201,26.2899,26.305,1700.0
2012-08-09 12:10:00,34.86,34.9,34.86,34.9,700.0,26.2975,26.3276,26.2975,26.3276,700.0
2012-08-09 12:15:00,34.9,34.9,34.9,34.9,400.0,26.3276,26.3276,26.3276,26.3276,400.0
2012-08-09 12:20:00,34.89,34.91,34.86,34.91,6800.0,26.3201,26.3352,26.2975,26.3352,6800.0
2012-08-09 12:25:00,34.91,34.95,34.91,34.95,800.0,26.3352,26.3654,26.3352,26.3654,800.0
2012-08-09 12:30:00,34.96,34.97,34.95,34.95,2400.0,26.3729,26.3804,26.3654,26.3654,2400.0
2012-08-09 12:35:00,34.95,34.97,34.95,34.97,400.0,26.3654,26.3804,26.3654,26.3804,400.0
2012-08-09 12:40:00,34.97,34.99,34.97,34.97,1600.0,26.3804,26.3955,26.3804,26.3804,1600.0
2012-08-09 12:45:00,35.0,35.0,34.98,34.98,500.0,26.4031,26.4031,26.388,26.388,500.0
2012-08-09 12:50:00,34.99,35.0,34.98,34.99,800.0,26.3955,26.4031,26.388,26.3955,800.0
2012-08-09 12:55:00,34.98,34.98,34.97,34.97,400.0,26.388,26.388,26.3804,26.3804,400.0
2012-08-09 13:00:00,34.98,34.99,34.98,34.99,1300.0,26.388,26.3955,26.388,26.3955,1300.0
2012-08-09 13:05:00,34.99,35.01,34.99,35.01,1600.0,26.3955,26.4106,26.3955,26.4106,1600.0
2012-08-09 13:10:00,35.0,35.0,34.97,34.97,600.0,26.4031,26.4031,26.3804,26.3804,600.0
2012-08-09 13:15:00,34.97,34.97,34.96,34.97,1300.0,26.3804,26.3804,26.3729,26.3804,1300.0
2012-08-09 13:20:00,34.96,34.96,34.87,34.88,16000.0,26.3729,26.3729,26.305,26.3126,16000.0
2012-08-09 13:25:00,34.88,34.93,34.88,34.89,2400.0,26.3126,26.3503,26.3126,26.3201,2400.0
2012-08-09 13:30:00,34.9,34.9,34.67,34.74,26800.0,26.3276,26.3276,26.1541,26.2069,26800.0
2012-08-09 13:35:00,34.74,34.81,34.72,34.78,8400.0,26.2069,26.2597,26.1919,26.2371,8400.0
2012-08-09 13:40:00,34.8,34.88,34.8,34.88,1800.0,26.2522,26.3126,26.2522,26.3126,1800.0
2012-08-09 13:45:00,34.88,34.91,34.87,34.91,3100.0,26.3126,26.3352,26.305,26.3352,3100.0
2012-08-09 13:50:00,34.91,34.92,34.89,34.9,3200.0,26.3352,26.3427,26.3201,26.3276,3200.0
2012-08-09 13:55:00,34.91,34.93,34.86,34.87,4700.0,26.3352,26.3503,26.2975,26.305,4700.0
2012-08-09 14:00:00,34.87,34.87,34.85,34.87,300.0,26.305,26.305,26.2899,26.305,300.0
2012-08-09 14:05:00,34.89,34.89,34.85,34.87,1300.0,26.3201,26.3201,26.2899,26.305,1300.0
2012-08-09 14:10:00,34.87,34.91,34.83,34.88,8900.0,26.305,26.3352,26.2748,26.3126,8900.0
2012-08-09 14:15:00,34.9,34.9,34.84,34.86,3300.0,26.3276,26.3276,26.2824,26.2975,3300.0
2012-08-09 14:20:00,34.85,34.87,34.84,34.86,3900.0,26.2899,26.305,26.2824,26.2975,3900.0
2012-08-09 14:25:00,34.87,34.88,34.73,34.87,38400.0,26.305,26.3126,26.1994,26.305,38400.0
2012-08-09 14:30:00,34.88,34.93,34.85,34.93,3900.0,26.3126,26.3503,26.2899,26.3503,3900.0
2012-08-09 14:35:00,34.93,34.97,34.92,34.93,9000.0,26.3503,26.3804,26.3427,26.3503,9000.0
2012-08-09 14:40:00,34.93,34.93,34.91,34.91,1000.0,26.3503,26.3503,26.3352,26.3352,1000.0
2012-08-09 14:45:00,34.91,34.92,34.9,34.9,1800.0,26.3352,26.3427,26.3276,26.3276,1800.0
2012-08-09 14:50:00,34.88,34.92,34.88,34.92,1100.0,26.3126,26.3427,26.3126,26.3427,1100.0
2012-08-09 14:55:00,34.9,34.91,34.9,34.9,1700.0,26.3276,26.3352,26.3276,26.3276,1700.0
2012-08-09 15:00:00,34.9,34.92,34.9,34.92,700.0,26.3276,26.3427,26.3276,26.3427,700.0
2012-08-09 15:05:00,34.9,34.91,34.87,34.87,16700.0,26.3276,26.3352,26.305,26.305,16700.0
2012-08-09 15:10:00,34.87,34.91,34.87,34.89,2700.0,26.305,26.3352,26.305,26.3201,2700.0
2012-08-09 15:15:00,34.9,34.91,34.9,34.91,3900.0,26.3276,26.3352,26.3276,26.3352,3900.0
2012-08-09 15:20:00,34.92,34.93,34.91,34.93,2800.0,26.3427,26.3503,26.3352,26.3503,2800.0
2012-08-09 15:25:00,34.93,34.93,34.91,34.92,5000.0,26.3503,26.3503,26.3352,26.3427,5000.0
2012-08-09 15:30:00,34.91,34.93,34.91,34.91,5100.0,26.3352,26.3503,26.3352,26.3352,5100.0
2012-08-09 15:35:00,34.91,34.91,34.88,34.89,3400.0,26.3352,26.3352,26.3126,26.3201,3400.0
2012-08-09 15:40:00,34.88,34.91,34.88,34.91,2700.0,26.3126,26.3352,26.3126,26.3352,2700.0
2012-08-09 15:45:00,34.91,34.91,34.86,34.87,5200.0,26.3352,26.3352,26.2975,26.305,5200.0
2012-08-09 15:50:00,34.89,34.9,34.85,34.85,8500.0,26.3201,26.3276,26.2899,26.2899,8500.0
2012-08-09 15:55:00,34.86,34.88,34.81,34.83,37800.0,26.2975,26.3126,26.2597,26.2748,37800.0
2012-08-10 09:30:00,34.82,34.83,34.7,34.83,5900.0,26.2673,26.2748,26.1768,26.2748,5900.0
2012-08-10 09:35:00,34.83,34.88,34.81,34.88,1000.0,26.2748,26.3126,26.2597,26.3126,1000.0
2012-08-10 09:40:00,34.89,34.9,34.87,34.9,2300.0,26.3201,26.3276,26.305,26.3276,2300.0
2012-08-10 09:45:00,34.89,34.91,34.86,34.89,5400.0,26.3201,26.3352,26.2975,26.3201,5400.0
2012-08-10 09:50:00,34.9,34.9,34.79,34.84,3300.0,26.3276,26.3276,26.2447,26.2824,3300.0
2012-08-10 09:55:00,34.85,34.87,34.84,34.87,400.0,26.2899,26.305,26.2824,26.305,400.0
2012-08-10 10:00:00,34.88,34.9,34.85,34.88,2300.0,26.3126,26.3276,26.2899,26.3126,2300.0
2012-08-10 10:05:00,34.89,34.92,34.88,34.92,600.0,26.3201,26.3427,26.3126,26.3427,600.0
2012-08-10 10:10:00,34.91,34.99,34.91,34.99,1800.0,26.3352,26.3955,26.3352,26.3955,1800.0
2012-08-10 10:15:00,34.99,35.0,34.95,34.96,5200.0,26.3955,26.4031,26.3654,26.3729,5200.0
2012-08-10 10:20:00,34.96,34.96,34.96,34.96,0.0,26.3729,26.3729,26.3729,26.3729,0.0
2012-08-10 10:25:00,34.98,34.99,34.95,34.97,2600.0,26.388,26.3955,26.3654,26.3804,2600.0
2012-08-10 10:30:00,34.98,35.0,34.97,34.97,2500.0,26.388,26.4031,26.3804,26.3804,2500.0
2012-08-10 10:35:00,34.97,34.97,34.94,34.94,2300.0,26.3804,26.3804,26.3578,26.3578,2300.0
2012-08-10 10:40:00,34.96,34.97,34.91,34.95,4600.0,26.3729,26.3804,26.3352,26.3654,4600.0
2012-08-10 10:45:00,34.96,34.96,34.92,34.93,3200.0,26.3729,26.3729,26.3427,26.3503,3200.0
2012-08-10 10:50:00,34.92,34.92,34.89,34.89,1400.0,26.3427,26.3427,26.3201,26.3201,1400.0
2012-08-10 10:55:00,34.89,34.91,34.88,34.91,4400.0,26.3201,26.3352,26.3126,26.3352,4400.0
2012-08-10 11:00:00,34.89,34.89,34.82,34.82,4900.0,26.3201,26.3201,26.2673,26.2673,4900.0
2012-08-10 11:05:00,34.83,34.88,34.75,34.88,15000.0,26.2748,26.3126,26.2145,26.3126,15000.0
2012-08-10 11:10:00,34.87,34.87,34.83,34.84,1700.0,26.305,26.305,26.2748,26.2824,1700.0
2012-08-10 11:15:00,34.85,34.87,34.83,34.83,1900.0,26.2899,26.305,26.2748,26.2748,1900.0
2012-08-10 11:20:00,34.85,34.85,34.81,34.82,1500.0,26.2899,26.2899,26.2597,26.2673,1500.0
2012-08-10 11:25:00,34.81,34.86,34.81,34.82,4700.0,26.2597,26.2975,26.2597,26.2673,4700.0
2012-08-10 11:30:00,34.84,34.86,34.83,34.84,1700.0,26.2824,26.2975,26.2748,26.2824,1700.0
2012-08-10 11:35:00,34.84,34.91,34.81,34.87,9000.0,26.2824,26.3352,26.2597,26.305,9000.0
2012-08-10 11:40:00,34.88,34.88,34.87,34.88,500.0,26.3126,26.3126,26.305,26.3126,500.0
2012-08-10 11:45:00,34.89,34.91,34.88,34.89,700.0,26.3201,26.3352,26.3126,26.3201,700.0
2012-08-10 11:50:00,34.93,34.94,34.91,34.92,2900.0,26.3503,26.3578,26.3352,26.3427,2900.0
2012-08-10 11:55:00,34.91,34.95,34.88,34.88,3800.0,26.3352,26.3654,26.3126,26.3126,3800.0
2012-08-10 12:00:00,34.88,34.9,34.86,34.87,2100.0,26.3126,26.3276,26.2975,26.305,2100.0
2012-08-10 12:05:00,34.87,34.9,34.86,34.87,2100.0,26.305,26.3276,26.2975,26.305,2100.0
2012-08-10 12:10:00,34.88,34.89,34.85,34.85,1900.0,26.3126,26.3201,26.2899,26.2899,1900.0
2012-08-10 12:15:00,34.86,34.86,34.84,34.84,1100.0,26.2975,26.2975,26.2824,26.2824,1100.0
2012-08-10 12:20:00,34.85,34.87,34.84,34.87,400.0,26.2899,26.305,26.2824,26.305,400.0
2012-08-10 12:25:00,34.84,34.86,34.84,34.85,1800.0,26.2824,26.2975,26.2824,26.2899,1800.0
2012-08-10 12:30:00,34.85,34.86,34.82,34.85,2100.0,26.2899,26.2975,26.2673,26.2899,2100.0
2012-08-10 12:35:00,34.83,34.87,34.83,34.85,1000.0,26.2748,26.305,26.2748,26.2899,1000.0
2012-08-10 12:40:00,34.86,34.86,34.83,34.84,1400.0,26.2975,26.2975,26.2748,26.2824,1400.0
2012-08-10 12:45:00,34.85,34.86,34.83,34.83,1900.0,26.2899,26.2975,26.2748,26.2748,1900.0
2012-08-10 12:50:00,34.84,34.84,34.83,34.83,600.0,26.2824,26.2824,26.2748,26.2748,600.0
2012-08-10 12:55:00,34.83,34.83,34.83,34.83,700.0,26.2748,26.2748,26.2748,26.2748,700.0
2012-08-10 13:00:00,34.83,34.84,34.81,34.83,900.0,26.2748,26.2824,26.2597,26.2748,900.0
2012-08-10 13:05:00,34.83,34.83,34.81,34.81,900.0,26.2748,26.2748,26.2597,26.2597,900.0
2012-08-10 13:10:00,34.8,34.82,34.78,34.8,2200.0,26.2522,26.2673,26.2371,26.2522,2200.0
2012-08-10 13:15:00,34.81,34.85,34.81,34.82,3500.0,26.2597,26.2899,26.2597,26.2673,3500.0
2012-08-10 13:20:00,34.84,34.86,34.84,34.86,1800.0,26.2824,26.2975,26.2824,26.2975,1800.0
2012-08-10 13:25:00,34.85,34.88,34.85,34.88,2500.0,26.2899,26.3126,26.2899,26.3126,2500.0
2012-08-10 13:30:00,34.88,34.89,34.86,34.88,4400.0,26.3126,26.3201,26.2975,26.3126,4400.0
2012-08-10 13:35:00,34.89,34.9,34.87,34.87,3300.0,26.3201,26.3276,26.305,26.305,3300.0
2012-08-10 13:40:00,34.89,34.89,34.86,34.88,3000.0,26.3201,26.3201,26.2975,26.3126,3000.0
2012-08-10 13:45:00,34.86,34.87,34.86,34.86,1000.0,26.2975,26.305,26.2975,26.2975,1000.0
2012-08-10 13:50:00,34.87,34.87,34.86,34.87,900.0,26.305,26.305,26.2975,26.305,900.0
2012-08-10 13:55:00,34.87,34.87,34.84,34.86,2600.0,26.305,26.305,26.2824,26.2975,2600.0
2012-08-10 14:00:00,34.87,34.89,34.87,34.87,2200.0,26.305,26.3201,26.305,26.305,2200.0
2012-08-10 14:05:00,34.86,34.9,34.86,34.87,2000.0,26.2975,26.3276,26.2975,26.305,2000.0
2012-08-10 14:10:00,34.87,34.87,34.85,34.86,1800.0,26.305,26.305,26.2899,26.2975,1800.0
2012-08-10 14:15:00,34.86,34.87,34.84,34.85,2300.0,26.2975,26.305,26.2824,26.2899,2300.0
2012-08-10 14:20:00,34.87,34.87,34.85,34.86,2200.0,26.305,26.305,26.2899,26.2975,2200.0
2012-08-10 14:25:00,34.87,34.88,34.84,34.88,4100.0,26.305,26.3126,26.2824,26.3126,4100.0
2012-08-10 14:30:00,34.86,34.87,34.84,34.84,1700.0,26.2975,26.305,26.2824,26.2824,1700.0
2012-08-10 14:35:00,34.86,34.87,34.85,34.85,2600.0,26.2975,26.305,26.2899,26.2899,2600.0
2012-08-10 14:40:00,34.88,34.88,34.87,34.87,700.0,26.3126,26.3126,26.305,26.305,700.0
2012-08-10 14:45:00,34.88,34.89,34.87,34.87,2300.0,26.3126,26.3201,26.305,26.305,2300.0
2012-08-10 14:50:00,34.88,34.88,34.84,34.85,3100.0,26.3126,26.3126,26.2824,26.2899,3100.0
2012-08-10 14:55:00,34.88,34.9,34.87,34.89,1100.0,26.3126,26.3276,26.305,26.3201,1100.0
2012-08-10 15:00:00,34.88,34.9,34.88,34.89,1100.0,26.3126,26.3276,26.3126,26.3201,1100.0
2012-08-10 15:05:00,34.89,34.91,34.89,34.9,1700.0,26.3201,26.3352,26.3201,26.3276,1700.0
2012-08-10 15:10:00,34.91,34.91,34.87,34.87,4700.0,26.3352,26.3352,26.305,26.305,4700.0
2012-08-10 15:15:00,34.88,34.89,34.87,34.87,5100.0,26.3126,26.3201,26.305,26.305,5100.0
2012-08-10 15:20:00,34.88,34.9,34.87,34.9,2000.0,26.3126,26.3276,26.305,26.3276,2000.0
2012-08-10 15:25:00,34.89,34.89,34.86,34.88,2700.0,26.3201,26.3201,26.2975,26.3126,2700.0
2012-08-10 15:30:00,34.88,34.89,34.85,34.86,6100.0,26.3126,26.3201,26.2899,26.2975,6100.0
2012-08-10 15:35:00,34.87,34.89,34.83,34.84,5300.0,26.305,26.3201,26.2748,26.2824,5300.0
2012-08-10 15:40:00,34.85,34.89,34.84,34.87,4600.0,26.2899,26.3201,26.2824,26.305,4600.0
2012-08-10 15:45:00,34.89,34.94,34.87,34.89,11100.0,26.3201,26.3578,26.305,26.3201,11100.0
2012-08-10 15:50:00,34.9,34.91,34.87,34.89,7700.0,26.3276,26.3352,26.305,26.3201,7700.0
2012-08-10 15:55:00,34.9,34.91,34.88,34.9,15200.0,26.3276,26.3352,26.3126,26.3276,15200.0
2012-08-13 09:30:00,34.79,34.83,34.64,34.79,5500.0,26.2447,26.2748,26.1315,26.2447,5500.0
2012-08-13 09:35:00,34.8,34.84,34.77,34.79,1200.0,26.2522,26.2824,26.2296,26.2447,1200.0
2012-08-13 09:40:00,34.85,34.85,34.82,34.83,500.0,26.2899,26.2899,26.2673,26.2748,500.0
2012-08-13 09:45:00,34.81,34.83,34.73,34.75,5300.0,26.2597,26.2748,26.1994,26.2145,5300.0
2012-08-13 09:50:00,34.73,34.74,34.65,34.65,1800.0,26.1994,26.2069,26.139,26.139,1800.0
2012-08-13 09:55:00,34.65,34.65,34.59,34.59,1100.0,26.139,26.139,26.0938,26.0938,1100.0
2012-08-13 10:00:00,34.62,34.69,34.62,34.67,2100.0,26.1164,26.1692,26.1164,26.1541,2100.0
2012-08-13 10:05:00,34.67,34.68,34.6,34.61,4100.0,26.1541,26.1617,26.1013,26.1089,4100.0
2012-08-13 10:10:00,34.63,34.66,34.62,34.65,1200.0,26.124,26.1466,26.1164,26.139,1200.0
2012-08-13 10:15:00,34.62,34.63,34.59,34.63,2900.0,26.1164,26.124,26.0938,26.124,2900.0
2012-08-13 10:20:00,34.63,34.64,34.62,34.63,800.0,26.124,26.1315,26.1164,26.124,800.0
2012-08-13 10:25:00,34.61,34.62,34.6,34.61,3400.0,26.1089,26.1164,26.1013,26.1089,3400.0
2012-08-13 10:30:00,34.61,34.61,34.56,34.57,6900.0,26.1089,26.1089,26.0712,26.0787,6900.0
2012-08-13 10:35:00,34.57,34.58,34.55,34.57,6900.0,26.0787,26.0862,26.0636,26.0787,6900.0
2012-08-13 10:40:00,34.57,34.57,34.55,34.56,4000.0,26.0787,26.0787,26.0636,26.0712,4000.0
2012-08-13 10:45:00,34.57,34.58,34.57,34.57,2800.0,26.0787,26.0862,26.0787,26.0787,2800.0
2012-08-13 10:50:00,34.57,34.57,34.54,34.54,4300.0,26.0787,26.0787,26.0561,26.0561,4300.0
2012-08-13 10:55:00,34.54,34.56,34.54,34.56,3700.0,26.0561,26.0712,26.0561,26.0712,3700.0
2012-08-13 11:00:00,34.56,34.56,34.46,34.47,5900.0,26.0712,26.0712,25.9957,26.0033,5900.0
2012-08-13 11:05:00,34.49,34.54,34.47,34.5,4300.0,26.0183,26.0561,26.0033,26.0259,4300.0
2012-08-13 11:10:00,34.52,34.57,34.52,34.57,2500.0,26.041,26.0787,26.041,26.0787,2500.0
2012-08-13 11:15:00,34.55,34.55,34.53,34.54,4600.0,26.0636,26.0636,26.0485,26.0561,4600.0
2012-08-13 11:20:00,34.54,34.55,34.52,34.53,1300.0,26.0561,26.0636,26.041,26.0485,1300.0
2012-08-13 11:25:00,34.52,34.52,34.49,34.51,3600.0,26.041,26.041,26.0183,26.0334,3600.0
2012-08-13 11:30:00,34.51,34.53,34.5,34.53,3200.0,26.0334,26.0485,26.0259,26.0485,3200.0
2012-08-13 11:35:00,34.53,34.53,34.52,34.53,1000.0,26.0485,26.0485,26.041,26.0485,1000.0
2012-08-13 11:40:00,34.53,34.53,34.52,34.53,400.0,26.0485,26.0485,26.041,26.0485,400.0
2012-08-13 11:45:00,34.53,34.56,34.53,34.56,3000.0,26.0485,26.0712,26.0485,26.0712,3000.0
2012-08-13 11:50:00,34.55,34.55,34.55,34.55,400.0,26.0636,26.0636,26.0636,26.0636,400.0
2012-08-13 11:55:00,34.55,34.59,34.55,34.59,6900.0,26.0636,26.0938,26.0636,26.0938,6900.0
2012-08-13 12:00:00,34.59,34.63,34.55,34.62,11800.0,26.0938,26.124,26.0636,26.1164,11800.0
2012-08-13 12:05:00,34.61,34.62,34.5,34.51,14500.0,26.1089,26.1164,26.0259,26.0334,14500.0
2012-08-13 12:10:00,34.5,34.53,34.48,34.52,5200.0,26.0259,26.0485,26.0108,26.041,5200.0
2012-08-13 12:15:00,34.51,34.54,34.49,34.5,7400.0,26.0334,26.0561,26.0183,26.0259,7400.0
2012-08-13 12:20:00,34.51,34.53,34.47,34.48,5400.0,26.0334,26.0485,26.0033,26.0108,5400.0
2012-08-13 12:25:00,34.48,34.49,34.48,34.49,2200.0,26.0108,26.0183,26.0108,26.0183,2200.0
2012-08-13 12:30:00,34.49,34.54,34.48,34.53,8100.0,26.0183,26.0561,26.0108,26.0485,8100.0
2012-08-13 12:35:00,34.52,34.52,34.47,34.48,4600.0,26.041,26.041,26.0033,26.0108,4600.0
2012-08-13 12:40:00,34.48,34.49,34.46,34.49,3000.0,26.0108,26.0183,25.9957,26.0183,3000.0
2012-08-13 12:45:00,34.49,34.53,34.49,34.51,6800.0,26.0183,26.0485,26.0183,26.0334,6800.0
2012-08-13 12:50:00,34.5,34.5,34.49,34.49,2000.0,26.0259,26.0259,26.0183,26.0183,2000.0
2012-08-13 12:55:00,34.48,34.53,34.48,34.53,3600.0,26.0108,26.0485,26.0108,26.0485,3600.0
2012-08-13 13:00:00,34.52,34.56,34.52,34.55,4000.0,26.041,26.0712,26.041,26.0636,4000.0
2012-08-13 13:05:00,34.55,34.55,34.54,34.54,900.0,26.0636,26.0636,26.0561,26.0561,900.0
2012-08-13 13:10:00,34.55,34.55,34.52,34.52,3300.0,26.0636,26.0636,26.041,26.041,3300.0
2012-08-13 13:15:00,34.52,34.56,34.52,34.52,2800.0,26.041,26.0712,26.041,26.041,2800.0
2012-08-13 13:20:00,34.52,34.54,34.5,34.53,5100.0,26.041,26.0561,26.0259,26.0485,5100.0
2012-08-13 13:25:00,34.53,34.53,34.49,34.49,3800.0,26.0485,26.0485,26.0183,26.0183,3800.0
2012-08-13 13:30:00,34.49,34.49,34.47,34.47,4300.0,26.0183,26.0183,26.0033,26.0033,4300.0
2012-08-13 13:35:00,34.47,34.49,34.47,34.47,5400.0,26.0033,26.0183,26.0033,26.0033,5400.0
2012-08-13 13:40:00,34.47,34.52,34.47,34.5,6100.0,26.0033,26.041,26.0033,26.0259,6100.0
2012-08-13 13:45:00,34.5,34.55,34.5,34.53,3200.0,26.0259,26.0636,26.0259,26.0485,3200.0
2012-08-13 13:50:00,34.54,34.56,34.54,34.55,3000.0,26.0561,26.0712,26.0561,26.0636,3000.0
2012-08-13 13:55:00,34.54,34.6,34.54,34.59,5400.0,26.0561,26.1013,26.0561,26.0938,5400.0
2012-08-13 14:00:00,34.6,34.64,34.6,34.63,3300.0,26.1013,26.1315,26.1013,26.124,3300.0
2012-08-13 14:05:00,34.63,34.63,34.62,34.62,2500.0,26.124,26.124,26.1164,26.1164,2500.0
2012-08-13 14:10:00,34.63,34.68,34.63,34.67,5100.0,26.124,26.1617,26.124,26.1541,5100.0
2012-08-13 14:15:00,34.69,34.69,34.64,34.66,5000.0,26.1692,26.1692,26.1315,26.1466,5000.0
2012-08-13 14:20:00,34.69,34.69,34.65,34.67,2500.0,26.1692,26.1692,26.139,26.1541,2500.0
2012-08-13 14:25:00,34.67,34.73,34.67,34.71,2200.0,26.1541,26.1994,26.1541,26.1843,2200.0
2012-08-13 14:30:00,34.69,34.7,34.67,34.69,2200.0,26.1692,26.1768,26.1541,26.1692,2200.0
2012-08-13 14:35:00,34.69,34.71,34.66,34.68,4000.0,26.1692,26.1843,26.1466,26.1617,4000.0
2012-08-13 14:40:00,34.66,34.68,34.66,34.68,2000.0,26.1466,26.1617,26.1466,26.1617,2000.0
2012-08-13 14:45:00,34.67,34.7,34.67,34.69,5000.0,26.1541,26.1768,26.1541,26.1692,5000.0
2012-08-13 14:50:00,34.68,34.74,34.68,34.69,9600.0,26.1617,26.2069,26.1617,26.1692,9600.0
2012-08-13 14:55:00,34.71,34.72,34.69,34.7,3200.0,26.1843,26.1919,26.1692,26.1768,3200.0
2012-08-13 15:00:00,34.71,34.71,34.69,34.69,4200.0,26.1843,26.1843,26.1692,26.1692,4200.0
2012-08-13 15:05:00,34.69,34.7,34.66,34.67,5400.0,26.1692,26.1768,26.1466,26.1541,5400.0
2012-08-13 15:10:00,34.67,34.68,34.66,34.67,3000.0,26.1541,26.1617,26.1466,26.1541,3000.0
2012-08-13 15:15:00,34.66,34.68,34.66,34.66,4000.0,26.1466,26.1617,26.1466,26.1466,4000.0
2012-08-13 15:20:00,34.66,34.66,34.65,34.66,2600.0,26.1466,26.1466,26.139,26.1466,2600.0
2012-08-13 15:25:00,34.66,34.67,34.65,34.67,4000.0,26.1466,26.1541,26.139,26.1541,4000.0
2012-08-13 15:30:00,34.67,34.67,34.64,34.66,8900.0,26.1541,26.1541,26.1315,26.1466,8900.0
2012-08-13 15:35:00,34.63,34.68,34.63,34.68,5100.0,26.124,26.1617,26.124,26.1617,5100.0
2012-08-13 15:40:00,34.68,34.7,34.66,34.69,9000.0,26.1617,26.1768,26.1466,26.1692,9000.0
2012-08-13 15:45:00,34.68,34.71,34.66,34.67,8500.0,26.1617,26.1843,26.1466,26.1541,8500.0
2012-08-13 15:50:00,34.68,34.69,34.67,34.68,5400.0,26.1617,26.1692,26.1541,26.1617,5400.0
2012-08-13 15:55:00,34.67,34.72,34.67,34.72,25000.0,26.1541,26.1919,26.1541,26.1919,25000.0
2012-08-14 09:30:00,34.8,34.87,34.73,34.84,6700.0,26.2522,26.305,26.1994,26.2824,6700.0
2012-08-14 09:35:00,34.75,34.86,34.75,34.83,600.0,26.2145,26.2975,26.2145,26.2748,600.0
2012-08-14 09:40:00,34.84,34.88,34.81,34.86,2000.0,26.2824,26.3126,26.2597,26.2975,2000.0
2012-08-14 09:45:00,34.87,34.98,34.86,34.88,9100.0,26.305,26.388,26.2975,26.3126,9100.0
2012-08-14 09:50:00,34.88,34.89,34.8,34.8,3100.0,26.3126,26.3201,26.2522,26.2522,3100.0
2012-08-14 09:55:00,34.76,34.82,34.74,34.79,2200.0,26.222,26.2673,26.2069,26.2447,2200.0
2012-08-14 10:00:00,34.79,34.82,34.79,34.81,1600.0,26.2447,26.2673,26.2447,26.2597,1600.0
2012-08-14 10:05:00,34.84,34.84,34.8,34.8,1200.0,26.2824,26.2824,26.2522,26.2522,1200.0
2012-08-14 10:10:00,34.8,34.85,34.79,34.84,1400.0,26.2522,26.2899,26.2447,26.2824,1400.0
2012-08-14 10:15:00,34.87,34.9,34.86,34.87,1300.0,26.305,26.3276,26.2975,26.305,1300.0
2012-08-14 10:20:00,34.9,34.92,34.9,34.91,1500.0,26.3276,26.3427,26.3276,26.3352,1500.0
2012-08-14 10:25:00,34.91,34.93,34.87,34.92,3600.0,26.3352,26.3503,26.305,26.3427,3600.0
2012-08-14 10:30:00,34.92,34.95,34.89,34.95,12500.0,26.3427,26.3654,26.3201,26.3654,12500.0
2012-08-14 10:35:00,34.95,34.95,34.93,34.94,1300.0,26.3654,26.3654,26.3503,26.3578,1300.0
2012-08-14 10:40:00,34.94,34.97,34.94,34.95,1200.0,26.3578,26.3804,26.3578,26.3654,1200.0
2012-08-14 10:45:00,34.97,34.98,34.97,34.98,2400.0,26.3804,26.388,26.3804,26.388,2400.0
2012-08-14 10:50:00,34.98,35.0,34.98,35.0,6400.0,26.388,26.4031,26.388,26.4031,6400.0
2012-08-14 10:55:00,35.0,35.0,34.97,34.99,6600.0,26.4031,26.4031,26.3804,26.3955,6600.0
2012-08-14 11:00:00,34.99,35.0,34.99,35.0,5700.0,26.3955,26.4031,26.3955,26.4031,5700.0
2012-08-14 11:05:00,35.0,35.01,34.99,35.0,4100.0,26.4031,26.4106,26.3955,26.4031,4100.0
2012-08-14 11:10:00,35.0,35.01,34.99,35.0,1200.0,26.4031,26.4106,26.3955,26.4031,1200.0
2012-08-14 11:15:00,35.0,35.0,34.99,35.0,1100.0,26.4031,26.4031,26.3955,26.4031,1100.0
2012-08-14 11:20:00,35.0,35.03,35.0,35.02,6600.0,26.4031,26.4257,26.4031,26.4182,6600.0
2012-08-14 11:25:00,35.03,35.04,34.99,35.0,3600.0,26.4257,26.4333,26.3955,26.4031,3600.0
2012-08-14 11:30:00,35.0,35.03,34.99,35.0,5600.0,26.4031,26.4257,26.3955,26.4031,5600.0
2012-08-14 11:35:00,35.0,35.01,34.99,35.0,2000.0,26.4031,26.4106,26.3955,26.4031,2000.0
2012-08-14 11:40:00,35.0,35.05,35.0,35.05,3300.0,26.4031,26.4408,26.4031,26.4408,3300.0
2012-08-14 11:45:00,35.06,35.11,35.06,35.1,1400.0,26.4483,26.4861,26.4483,26.4785,1400.0
2012-08-14 11:50:00,35.11,35.15,35.1,35.1,8700.0,26.4861,26.5162,26.4785,26.4785,8700.0
2012-08-14 11:55:00,35.1,35.13,35.09,35.11,4300.0,26.4785,26.5011,26.471,26.4861,4300.0
2012-08-14 12:00:00,35.11,35.12,35.09,35.09,1500.0,26.4861,26.4936,26.471,26.471,1500.0
2012-08-14 12:05:00,35.11,35.13,35.08,35.11,2500.0,26.4861,26.5011,26.4634,26.4861,2500.0
2012-08-14 12:10:00,35.11,35.11,35.07,35.1,1000.0,26.4861,26.4861,26.4559,26.4785,1000.0
2012-08-14 12:15:00,35.08,35.12,35.08,35.1,900.0,26.4634,26.4936,26.4634,26.4785,900.0
2012-08-14 12:20:00,35.09,35.12,35.08,35.1,4600.0,26.471,26.4936,26.4634,26.4785,4600.0
2012-08-14 12:25:00,35.1,35.11,35.09,35.11,700.0,26.4785,26.4861,26.471,26.4861,700.0
2012-08-14 12:30:00,35.12,35.14,35.09,35.11,2000.0,26.4936,26.5087,26.471,26.4861,2000.0
2012-08-14 12:35:00,35.1,35.11,35.08,35.08,3300.0,26.4785,26.4861,26.4634,26.4634,3300.0
2012-08-14 12:40:00,35.07,35.08,35.04,35.06,3000.0,26.4559,26.4634,26.4333,26.4483,3000.0
2012-08-14 12:45:00,35.04,35.12,35.02,35.12,20900.0,26.4333,26.4936,26.4182,26.4936,20900.0
2012-08-14 12:50:00,35.11,35.11,35.05,35.08,15300.0,26.4861,26.4861,26.4408,26.4634,15300.0
2012-08-14 12:55:00,35.09,35.11,35.09,35.1,1200.0,26.471,26.4861,26.471,26.4785,1200.0
2012-08-14 13:00:00,35.11,35.12,35.09,35.1,1800.0,26.4861,26.4936,26.471,26.4785,1800.0
2012-08-14 13:05:00,35.11,35.11,35.07,35.08,700.0,26.4861,26.4861,26.4559,26.4634,700.0
2012-08-14 13:10:00,35.08,35.08,35.04,35.05,1100.0,26.4634,26.4634,26.4333,26.4408,1100.0
2012-08-14 13:15:00,35.05,35.06,35.03,35.03,1700.0,26.4408,26.4483,26.4257,26.4257,1700.0
2012-08-14 13:20:00,35.03,35.07,35.02,35.05,4300.0,26.4257,26.4559,26.4182,26.4408,4300.0
2012-08-14 13:25:00,35.03,35.07,35.03,35.06,6400.0,26.4257,26.4559,26.4257,26.4483,6400.0
2012-08-14 13:30:00,35.05,35.1,35.04,35.04,24300.0,26.4408,26.4785,26.4333,26.4333,24300.0
2012-08-14 13:35:00,35.05,35.08,35.03,35.05,2000.0,26.4408,26.4634,26.4257,26.4408,2000.0
2012-08-14 13:40:00,35.07,35.07,35.06,35.06,200.0,26.4559,26.4559,26.4483,26.4483,200.0
2012-08-14 13:45:00,35.06,35.06,35.06,35.06,1300.0,26.4483,26.4483,26.4483,26.4483,1300.0
2012-08-14 13:50:00,35.07,35.07,35.06,35.06,200.0,26.4559,26.4559,26.4483,26.4483,200.0
2012-08-14 13:55:00,35.07,35.08,35.07,35.08,1200.0,26.4559,26.4634,26.4559,26.4634,1200.0
2012-08-14 14:00:00,35.08,35.09,35.07,35.08,3100.0,26.4634,26.471,26.4559,26.4634,3100.0
2012-08-14 14:05:00,35.07,35.07,35.04,35.06,900.0,26.4559,26.4559,26.4333,26.4483,900.0
2012-08-14 14:10:00,35.06,35.11,35.06,35.08,5900.0,26.4483,26.4861,26.4483,26.4634,5900.0
2012-08-14 14:15:00,35.09,35.09,35.07,35.08,500.0,26.471,26.471,26.4559,26.4634,500.0
2012-08-14 14:20:00,35.08,35.09,35.07,35.08,1900.0,26.4634,26.471,26.4559,26.4634,1900.0
2012-08-14 14:25:00,35.08,35.08,35.06,35.06,400.0,26.4634,26.4634,26.4483,26.4483,400.0
2012-08-14 14:30:00,35.08,35.08,35.06,35.08,1200.0,26.4634,26.4634,26.4483,26.4634,1200.0
2012-08-14 14:35:00,35.08,35.08,35.06,35.06,2700.0,26.4634,26.4634,26.4483,26.4483,2700.0
2012-08-14 14:40:00,35.07,35.07,35.04,35.05,2100.0,26.4559,26.4559,26.4333,26.4408,2100.0
2012-08-14 14:45:00,35.05,35.08,35.05,35.08,3000.0,26.4408,26.4634,26.4408,26.4634,3000.0
2012-08-14 14:50:00,35.07,35.07,35.05,35.07,1300.0,26.4559,26.4559,26.4408,26.4559,1300.0
2012-08-14 14:55:00,35.06,35.1,35.06,35.1,4100.0,26.4483,26.4785,26.4483,26.4785,4100.0
2012-08-14 15:00:00,35.09,35.1,35.08,35.09,4700.0,26.471,26.4785,26.4634,26.471,4700.0
2012-08-14 15:05:00,35.09,35.09,35.04,35.05,8400.0,26.471,26.471,26.4333,26.4408,8400.0
2012-08-14 15:10:00,35.04,35.06,35.02,35.05,7400.0,26.4333,26.4483,26.4182,26.4408,7400.0
2012-08-14 15:15:00,35.06,35.08,35.05,35.08,8900.0,26.4483,26.4634,26.4408,26.4634,8900.0
2012-08-14 15:20:00,35.08,35.1,35.07,35.07,14200.0,26.4634,26.4785,26.4559,26.4559,14200.0
2012-08-14 15:25:00,35.09,35.09,35.07,35.08,11200.0,26.471,26.471,26.4559,26.4634,11200.0
2012-08-14 15:30:00,35.08,35.08,35.01,35.01,9800.0,26.4634,26.4634,26.4106,26.4106,9800.0
2012-08-14 15:35:00,35.0,35.0,34.98,34.99,4100.0,26.4031,26.4031,26.388,26.3955,4100.0
2012-08-14 15:40:00,34.98,35.0,34.98,34.98,3800.0,26.388,26.4031,26.388,26.388,3800.0
2012-08-14 15:45:00,34.98,34.98,34.96,34.96,7500.0,26.388,26.388,26.3729,26.3729,7500.0
2012-08-14 15:50:00,34.96,34.97,34.94,34.95,8700.0,26.3729,26.3804,26.3578,26.3654,8700.0
2012-08-14 15:55:00,34.95,35.0,34.94,35.0,18600.0,26.3654,26.4031,26.3578,26.4031,18600.0
2012-08-15 09:30:00,35.01,35.01,34.93,34.93,3100.0,26.4106,26.4106,26.3503,26.3503,3100.0
2012-08-15 09:35:00,34.99,35.05,34.99,35.05,1500.0,26.3955,26.4408,26.3955,26.4408,1500.0
2012-08-15 09:40:00,35.05,35.1,35.04,35.04,1500.0,26.4408,26.4785,26.4333,26.4333,1500.0
2012-08-15 09:45:00,35.04,35.1,35.0,35.1,3100.0,26.4333,26.4785,26.4031,26.4785,3100.0
2012-08-15 09:50:00,35.11,35.17,35.1,35.15,1700.0,26.4861,26.5313,26.4785,26.5162,1700.0
2012-08-15 09:55:00,35.16,35.23,35.15,35.21,3800.0,26.5238,26.5766,26.5162,26.5615,3800.0
2012-08-15 10:00:00,35.19,35.25,35.16,35.25,10200.0,26.5464,26.5917,26.5238,26.5917,10200.0
2012-08-15 10:05:00,35.24,35.25,35.22,35.25,79500.0,26.5841,26.5917,26.569,26.5917,79500.0
2012-08-15 10:10:00,35.25,35.29,35.25,35.25,28200.0,26.5917,26.6218,26.5917,26.5917,28200.0
2012-08-15 10:15:00,35.25,35.26,35.2,35.26,9200.0,26.5917,26.5992,26.554,26.5992,9200.0
2012-08-15 10:20:00,35.25,35.29,35.25,35.27,9200.0,26.5917,26.6218,26.5917,26.6068,9200.0
2012-08-15 10:25:00,35.26,35.29,35.25,35.29,6000.0,26.5992,26.6218,26.5917,26.6218,6000.0
2012-08-15 10:30:00,35.29,35.32,35.27,35.3,6600.0,26.6218,26.6445,26.6068,26.6294,6600.0
2012-08-15 10:35:00,35.27,35.32,35.25,35.32,33400.0,26.6068,26.6445,26.5917,26.6445,33400.0
2012-08-15 10:40:00,35.32,35.33,35.3,35.31,21000.0,26.6445,26.652,26.6294,26.6369,21000.0
2012-08-15 10:45:00,35.32,35.33,35.31,35.32,17000.0,26.6445,26.652,26.6369,26.6445,17000.0
2012-08-15 10:50:00,35.32,35.34,35.31,35.32,21400.0,26.6445,26.6596,26.6369,26.6445,21400.0
2012-08-15 10:55:00,35.31,35.33,35.3,35.31,23000.0,26.6369,26.652,26.6294,26.6369,23000.0
2012-08-15 11:00:00,35.32,35.35,35.31,35.34,34000.0,26.6445,26.6671,26.6369,26.6596,34000.0
2012-08-15 11:05:00,35.34,35.36,35.33,35.36,18700.0,26.6596,26.6747,26.652,26.6747,18700.0
2012-08-15 11:10:00,35.36,35.38,35.34,35.37,14900.0,26.6747,26.6897,26.6596,26.6822,14900.0
2012-08-15 11:15:00,35.35,35.42,35.35,35.42,28600.0,26.6671,26.7199,26.6671,26.7199,28600.0
2012-08-15 11:20:00,35.41,35.46,35.4,35.44,13900.0,26.7124,26.7501,26.7048,26.735,13900.0
2012-08-15 11:25:00,35.44,35.46,35.4,35.44,14900.0,26.735,26.7501,26.7048,26.735,14900.0
2012-08-15 11:30:00,35.44,35.44,35.39,35.4,32000.0,26.735,26.735,26.6973,26.7048,32000.0
2012-08-15 11:35:00,35.41,35.41,35.4,35.41,16900.0,26.7124,26.7124,26.7048,26.7124,16900.0
2012-08-15 11:40:00,35.41,35.51,35.41,35.51,21800.0,26.7124,26.7878,26.7124,26.7878,21800.0
2012-08-15 11:45:00,35.51,35.65,35.51,35.65,70000.0,26.7878,26.8934,26.7878,26.8934,70000.0
2012-08-15 11:50:00,35.65,35.65,35.64,35.65,29400.0,26.8934,26.8934,26.8859,26.8934,29400.0
2012-08-15 11:55:00,35.65,35.65,35.64,35.65,27000.0,26.8934,26.8934,26.8859,26.8934,27000.0
2012-08-15 12:00:00,35.65,35.74,35.64,35.73,42900.0,26.8934,26.9613,26.8859,26.9538,42900.0
2012-08-15 12:05:00,35.71,35.76,35.71,35.76,3600.0,26.9387,26.9764,26.9387,26.9764,3600.0
2012-08-15 12:10:00,35.75,35.75,35.63,35.63,16800.0,26.9689,26.9689,26.8783,26.8783,16800.0
2012-08-15 12:15:00,35.64,35.65,35.59,35.61,27900.0,26.8859,26.8934,26.8482,26.8632,27900.0
2012-08-15 12:20:00,35.59,35.6,35.57,35.59,19600.0,26.8482,26.8557,26.8331,26.8482,19600.0
2012-08-15 12:25:00,35.58,35.59,35.54,35.56,23200.0,26.8406,26.8482,26.8104,26.8255,23200.0
2012-08-15 12:30:00,35.54,35.56,35.54,35.55,7000.0,26.8104,26.8255,26.8104,26.818,7000.0
2012-08-15 12:35:00,35.55,35.56,35.53,35.54,10900.0,26.818,26.8255,26.8029,26.8104,10900.0
2012-08-15 12:40:00,35.54,35.55,35.52,35.52,12700.0,26.8104,26.818,26.7954,26.7954,12700.0
2012-08-15 12:45:00,35.52,35.53,35.5,35.52,11000.0,26.7954,26.8029,26.7803,26.7954,11000.0
2012-08-15 12:50:00,35.51,35.52,35.51,35.52,1500.0,26.7878,26.7954,26.7878,26.7954,1500.0
2012-08-15 12:55:00,35.51,35.51,35.47,35.48,7000.0,26.7878,26.7878,26.7576,26.7652,7000.0
2012-08-15 13:00:00,35.48,35.5,35.43,35.43,23600.0,26.7652,26.7803,26.7275,26.7275,23600.0
2012-08-15 13:05:00,35.44,35.45,35.42,35.44,11000.0,26.735,26.7425,26.7199,26.735,11000.0
2012-08-15 13:10:00,35.45,35.46,35.45,35.46,6900.0,26.7425,26.7501,26.7425,26.7501,6900.0
2012-08-15 13:15:00,35.46,35.47,35.45,35.46,6800.0,26.7501,26.7576,26.7425,26.7501,6800.0
2012-08-15 13:20:00,35.47,35.47,35.46,35.47,5000.0,26.7576,26.7576,26.7501,26.7576,5000.0
2012-08-15 13:25:00,35.47,35.48,35.46,35.48,4300.0,26.7576,26.7652,26.7501,26.7652,4300.0
2012-08-15 13:30:00,35.48,35.49,35.47,35.49,10300.0,26.7652,26.7727,26.7576,26.7727,10300.0
2012-08-15 13:35:00,35.48,35.49,35.48,35.49,2900.0,26.7652,26.7727,26.7652,26.7727,2900.0
2012-08-15 13:40:00,35.48,35.49,35.48,35.48,4000.0,26.7652,26.7727,26.7652,26.7652,4000.0
2012-08-15 13:45:00,35.48,35.49,35.48,35.49,5500.0,26.7652,26.7727,26.7652,26.7727,5500.0
2012-08-15 13:50:00,35.49,35.49,35.47,35.49,7100.0,26.7727,26.7727,26.7576,26.7727,7100.0
2012-08-15 13:55:00,35.5,35.53,35.5,35.51,6800.0,26.7803,26.8029,26.7803,26.7878,6800.0
2012-08-15 14:00:00,35.5,35.5,35.48,35.49,1600.0,26.7803,26.7803,26.7652,26.7727,1600.0
2012-08-15 14:05:00,35.5,35.5,35.48,35.49,4500.0,26.7803,26.7803,26.7652,26.7727,4500.0
2012-08-15 14:10:00,35.49,35.51,35.48,35.51,5700.0,26.7727,26.7878,26.7652,26.7878,5700.0
2012-08-15 14:15:00,35.51,35.51,35.51,35.51,600.0,26.7878,26.7878,26.7878,26.7878,600.0
2012-08-15 14:20:00,35.51,35.53,35.51,35.52,3800.0,26.7878,26.8029,26.7878,26.7954,3800.0
2012-08-15 14:25:00,35.52,35.56,35.52,35.55,6400.0,26.7954,26.8255,26.7954,26.818,6400.0
2012-08-15 14:30:00,35.55,35.57,35.54,35.56,17300.0,26.818,26.8331,26.8104,26.8255,17300.0
2012-08-15 14:35:00,35.56,35.57,35.56,35.56,4900.0,26.8255,26.8331,26.8255,26.8255,4900.0
2012-08-15 14:40:00,35.56,35.63,35.56,35.63,8800.0,26.8255,26.8783,26.8255,26.8783,8800.0
2012-08-15 14:45:00,35.62,35.68,35.62,35.67,6200.0,26.8708,26.9161,26.8708,26.9085,6200.0
2012-08-15 14:50:00,35.67,35.67,35.6,35.63,6800.0,26.9085,26.9085,26.8557,26.8783,6800.0
2012-08-15 14:55:00,35.61,35.61,35.57,35.57,6800.0,26.8632,26.8632,26.8331,26.8331,6800.0
2012-08-15 15:00:00,35.58,35.66,35.58,35.63,10500.0,26.8406,26.901,26.8406,26.8783,10500.0
2012-08-15 15:05:00,35.64,35.65,35.62,35.65,5300.0,26.8859,26.8934,26.8708,26.8934,5300.0
2012-08-15 15:10:00,35.64,35.64,35.61,35.64,9200.0,26.8859,26.8859,26.8632,26.8859,9200.0
2012-08-15 15:15:00,35.64,35.66,35.63,35.66,8900.0,26.8859,26.901,26.8783,26.901,8900.0
2012-08-15 15:20:00,35.66,35.69,35.65,35.69,9200.0,26.901,26.9236,26.8934,26.9236,9200.0
2012-08-15 15:25:00,35.68,35.69,35.64,35.69,13300.0,26.9161,26.9236,26.8859,26.9236,13300.0
2012-08-15 15:30:00,35.69,35.69,35.65,35.67,16600.0,26.9236,26.9236,26.8934,26.9085,16600.0
2012-08-15 15:35:00,35.67,35.69,35.66,35.66,14100.0,26.9085,26.9236,26.901,26.901,14100.0
2012-08-15 15:40:00,35.67,35.7,35.66,35.7,11700.0,26.9085,26.9311,26.901,26.9311,11700.0
2012-08-15 15:45:00,35.69,35.7,35.65,35.65,11900.0,26.9236,26.9311,26.8934,26.8934,11900.0
2012-08-15 15:50:00,35.66,35.67,35.65,35.67,15500.0,26.901,26.9085,26.8934,26.9085,15500.0
2012-08-15 15:55:00,35.67,35.68,35.66,35.67,23600.0,26.9085,26.9161,26.901,26.9085,23600.0
2012-08-16 09:30:00,35.57,35.68,35.57,35.57,9100.0,26.8331,26.9161,26.8331,26.8331,9100.0
2012-08-16 09:35:00,35.55,35.58,35.49,35.49,7600.0,26.818,26.8406,26.7727,26.7727,7600.0
2012-08-16 09:40:00,35.49,35.5,35.46,35.5,6900.0,26.7727,26.7803,26.7501,26.7803,6900.0
2012-08-16 09:45:00,35.5,35.52,35.5,35.5,5700.0,26.7803,26.7954,26.7803,26.7803,5700.0
2012-08-16 09:50:00,35.5,35.5,35.45,35.45,3700.0,26.7803,26.7803,26.7425,26.7425,3700.0
2012-08-16 09:55:00,35.45,35.54,35.45,35.53,23900.0,26.7425,26.8104,26.7425,26.8029,23900.0
2012-08-16 10:00:00,35.51,35.54,35.5,35.52,4300.0,26.7878,26.8104,26.7803,26.7954,4300.0
2012-08-16 10:05:00,35.52,35.55,35.5,35.54,4400.0,26.7954,26.818,26.7803,26.8104,4400.0
2012-08-16 10:10:00,35.55,35.67,35.52,35.67,13800.0,26.818,26.9085,26.7954,26.9085,13800.0
2012-08-16 10:15:00,35.67,35.68,35.58,35.63,22400.0,26.9085,26.9161,26.8406,26.8783,22400.0
2012-08-16 10:20:00,35.63,35.66,35.62,35.64,27200.0,26.8783,26.901,26.8708,26.8859,27200.0
2012-08-16 10:25:00,35.64,35.66,35.61,35.62,21800.0,26.8859,26.901,26.8632,26.8708,21800.0
2012-08-16 10:30:00,35.62,35.62,35.58,35.6,11100.0,26.8708,26.8708,26.8406,26.8557,11100.0
2012-08-16 10:35:00,35.6,35.63,35.59,35.63,12600.0,26.8557,26.8783,26.8482,26.8783,12600.0
2012-08-16 10:40:00,35.63,35.64,35.62,35.63,8100.0,26.8783,26.8859,26.8708,26.8783,8100.0
2012-08-16 10:45:00,35.64,35.64,35.62,35.64,5600.0,26.8859,26.8859,26.8708,26.8859,5600.0
2012-08-16 10:50:00,35.62,35.64,35.62,35.62,7800.0,26.8708,26.8859,26.8708,26.8708,7800.0
2012-08-16 10:55:00,35.62,35.63,35.6,35.62,12400.0,26.8708,26.8783,26.8557,26.8708,12400.0
2012-08-16 11:00:00,35.63,35.64,35.61,35.62,5100.0,26.8783,26.8859,26.8632,26.8708,5100.0
2012-08-16 11:05:00,35.63,35.64,35.61,35.62,3600.0,26.8783,26.8859,26.8632,26.8708,3600.0
2012-08-16 11:10:00,35.6,35.63,35.6,35.63,1600.0,26.8557,26.8783,26.8557,26.8783,1600.0
2012-08-16 11:15:00,35.63,35.65,35.62,35.62,2500.0,26.8783,26.8934,26.8708,26.8708,2500.0
2012-08-16 11:20:00,35.64,35.64,35.6,35.63,3400.0,26.8859,26.8859,26.8557,26.8783,3400.0
2012-08-16 11:25:00,35.63,35.66,35.6,35.63,3500.0,26.8783,26.901,26.8557,26.8783,3500.0
2012-08-16 11:30:00,35.66,35.66,35.63,35.65,1700.0,26.901,26.901,26.8783,26.8934,1700.0
2012-08-16 11:35:00,35.65,35.65,35.61,35.63,2800.0,26.8934,26.8934,26.8632,26.8783,2800.0
2012-08-16 11:40:00,35.61,35.63,35.6,35.6,5100.0,26.8632,26.8783,26.8557,26.8557,5100.0
2012-08-16 11:45:00,35.6,35.62,35.6,35.61,1800.0,26.8557,26.8708,26.8557,26.8632,1800.0
2012-08-16 11:50:00,35.61,35.63,35.6,35.63,4000.0,26.8632,26.8783,26.8557,26.8783,4000.0
2012-08-16 11:55:00,35.62,35.69,35.6,35.69,18500.0,26.8708,26.9236,26.8557,26.9236,18500.0
2012-08-16 12:00:00,35.66,35.68,35.64,35.64,2600.0,26.901,26.9161,26.8859,26.8859,2600.0
2012-08-16 12:05:00,35.64,35.65,35.62,35.64,4200.0,26.8859,26.8934,26.8708,26.8859,4200.0
2012-08-16 12:10:00,35.65,35.68,35.64,35.68,3400.0,26.8934,26.9161,26.8859,26.9161,3400.0
2012-08-16 12:15:00,35.67,35.69,35.66,35.66,2000.0,26.9085,26.9236,26.901,26.901,2000.0
2012-08-16 12:20:00,35.67,35.71,35.67,35.71,2300.0,26.9085,26.9387,26.9085,26.9387,2300.0
2012-08-16 12:25:00,35.7,35.73,35.7,35.7,1100.0,26.9311,26.9538,26.9311,26.9311,1100.0
2012-08-16 12:30:00,35.72,35.72,35.68,35.69,1300.0,26.9462,26.9462,26.9161,26.9236,1300.0
2012-08-16 12:35:00,35.69,35.71,35.69,35.69,4300.0,26.9236,26.9387,26.9236,26.9236,4300.0
2012-08-16 12:40:00,35.69,35.69,35.67,35.69,2700.0,26.9236,26.9236,26.9085,26.9236,2700.0
2012-08-16 12:45:00,35.68,35.7,35.68,35.69,8700.0,26.9161,26.9311,26.9161,26.9236,8700.0
2012-08-16 12:50:00,35.68,35.73,35.68,35.73,8300.0,26.9161,26.9538,26.9161,26.9538,8300.0
2012-08-16 12:55:00,35.72,35.73,35.7,35.73,1700.0,26.9462,26.9538,26.9311,26.9538,1700.0
2012-08-16 13:00:00,35.71,35.73,35.69,35.73,3500.0,26.9387,26.9538,26.9236,26.9538,3500.0
2012-08-16 13:05:00,35.73,35.73,35.7,35.72,1000.0,26.9538,26.9538,26.9311,26.9462,1000.0
2012-08-16 13:10:00,35.7,35.72,35.69,35.69,3000.0,26.9311,26.9462,26.9236,26.9236,3000.0
2012-08-16 13:15:00,35.7,35.73,35.69,35.73,5200.0,26.9311,26.9538,26.9236,26.9538,5200.0
2012-08-16 13:20:00,35.72,35.72,35.7,35.71,4100.0,26.9462,26.9462,26.9311,26.9387,4100.0
2012-08-16 13:25:00,35.71,35.72,35.7,35.7,3300.0,26.9387,26.9462,26.9311,26.9311,3300.0
2012-08-16 13:30:00,35.71,35.72,35.7,35.72,5000.0,26.9387,26.9462,26.9311,26.9462,5000.0
2012-08-16 13:35:00,35.71,35.72,35.68,35.7,3800.0,26.9387,26.9462,26.9161,26.9311,3800.0
2012-08-16 13:40:00,35.69,35.72,35.69,35.72,3400.0,26.9236,26.9462,26.9236,26.9462,3400.0
2012-08-16 13:45:00,35.72,35.73,35.71,35.72,3400.0,26.9462,26.9538,26.9387,26.9462,3400.0
2012-08-16 13:50:00,35.72,35.72,35.7,35.71,1200.0,26.9462,26.9462,26.9311,26.9387,1200.0
2012-08-16 13:55:00,35.7,35.72,35.7,35.72,3400.0,26.9311,26.9462,26.9311,26.9462,3400.0
2012-08-16 14:00:00,35.7,35.72,35.7,35.7,3800.0,26.9311,26.9462,26.9311,26.9311,3800.0
2012-08-16 14:05:00,35.71,35.73,35.7,35.71,5100.0,26.9387,26.9538,26.9311,26.9387,5100.0
2012-08-16 14:10:00,35.73,35.73,35.71,35.71,3700.0,26.9538,26.9538,26.9387,26.9387,3700.0
2012-08-16 14:15:00,35.7,35.72,35.7,35.71,5700.0,26.9311,26.9462,26.9311,26.9387,5700.0
2012-08-16 14:20:00,35.71,35.73,35.7,35.73,2600.0,26.9387,26.9538,26.9311,26.9538,2600.0
2012-08-16 14:25:00,35.72,35.75,35.72,35.73,7800.0,26.9462,26.9689,26.9462,26.9538,7800.0
2012-08-16 14:30:00,35.73,35.75,35.73,35.75,11200.0,26.9538,26.9689,26.9538,26.9689,11200.0
2012-08-16 14:35:00,35.75,35.75,35.75,35.75,3800.0,26.9689,26.9689,26.9689,26.9689,3800.0
2012-08-16 14:40:00,35.75,35.75,35.74,35.75,2000.0,26.9689,26.9689,26.9613,26.9689,2000.0
2012-08-16 14:45:00,35.75,35.76,35.74,35.76,2900.0,26.9689,26.9764,26.9613,26.9764,2900.0
2012-08-16 14:50:00,35.75,35.76,35.75,35.76,700.0,26.9689,26.9764,26.9689,26.9764,700.0
2012-08-16 14:55:00,35.76,35.76,35.74,35.75,4800.0,26.9764,26.9764,26.9613,26.9689,4800.0
2012-08-16 15:00:00,35.74,35.75,35.72,35.75,9200.0,26.9613,26.9689,26.9462,26.9689,9200.0
2012-08-16 15:05:00,35.75,35.77,35.75,35.76,4500.0,26.9689,26.9839,26.9689,26.9764,4500.0
2012-08-16 15:10:00,35.76,35.78,35.75,35.77,10000.0,26.9764,26.9915,26.9689,26.9839,10000.0
2012-08-16 15:15:00,35.77,35.84,35.77,35.83,10100.0,26.9839,27.0367,26.9839,27.0292,10100.0
2012-08-16 15:20:00,35.84,35.84,35.8,35.8,6100.0,27.0367,27.0367,27.0066,27.0066,6100.0
2012-08-16 15:25:00,35.8,35.8,35.79,35.8,5100.0,27.0066,27.0066,26.999,27.0066,5100.0
2012-08-16 15:30:00,35.79,35.81,35.77,35.81,10200.0,26.999,27.0141,26.9839,27.0141,10200.0
2012-08-16 15:35:00,35.81,35.81,35.78,35.8,19300.0,27.0141,27.0141,26.9915,27.0066,19300.0
2012-08-16 15:40:00,35.79,35.79,35.74,35.74,14800.0,26.999,26.999,26.9613,26.9613,14800.0
2012-08-16 15:45:00,35.75,35.76,35.73,35.76,25800.0,26.9689,26.9764,26.9538,26.9764,25800.0
2012-08-16 15:50:00,35.75,35.79,35.75,35.79,66200.0,26.9689,26.999,26.9689,26.999,66200.0
2012-08-16 15:55:00,35.79,35.82,35.78,35.82,58700.0,26.999,27.0217,26.9915,27.0217,58700.0
2012-08-17 09:30:00,35.91,35.91,35.72,35.78,16000.0,27.0896,27.0896,26.9462,26.9915,16000.0
2012-08-17 09:35:00,35.75,35.78,35.7,35.76,5600.0,26.9689,26.9915,26.9311,26.9764,5600.0
2012-08-17 09:40:00,35.76,35.76,35.7,35.75,9000.0,26.9764,26.9764,26.9311,26.9689,9000.0
2012-08-17 09:45:00,35.75,35.8,35.75,35.77,8200.0,26.9689,27.0066,26.9689,26.9839,8200.0
2012-08-17 09:50:00,35.77,35.79,35.77,35.79,4700.0,26.9839,26.999,26.9839,26.999,4700.0
2012-08-17 09:55:00,35.79,35.82,35.79,35.82,5900.0,26.999,27.0217,26.999,27.0217,5900.0
2012-08-17 10:00:00,35.82,35.82,35.75,35.75,7000.0,27.0217,27.0217,26.9689,26.9689,7000.0
2012-08-17 10:05:00,35.77,35.8,35.75,35.78,1300.0,26.9839,27.0066,26.9689,26.9915,1300.0
2012-08-17 10:10:00,35.76,35.79,35.75,35.76,1600.0,26.9764,26.999,26.9689,26.9764,1600.0
2012-08-17 10:15:00,35.76,35.79,35.74,35.78,4200.0,26.9764,26.999,26.9613,26.9915,4200.0
2012-08-17 10:20:00,35.78,35.79,35.74,35.79,1500.0,26.9915,26.999,26.9613,26.999,1500.0
2012-08-17 10:25:00,35.78,35.8,35.78,35.8,6000.0,26.9915,27.0066,26.9915,27.0066,6000.0
2012-08-17 10:30:00,35.79,35.82,35.78,35.82,5900.0,26.999,27.0217,26.9915,27.0217,5900.0
2012-08-17 10:35:00,35.82,35.83,35.8,35.83,5200.0,27.0217,27.0292,27.0066,27.0292,5200.0
2012-08-17 10:40:00,35.83,35.83,35.8,35.82,4200.0,27.0292,27.0292,27.0066,27.0217,4200.0
2012-08-17 10:45:00,35.82,35.82,35.8,35.81,5800.0,27.0217,27.0217,27.0066,27.0141,5800.0
2012-08-17 10:50:00,35.8,35.83,35.8,35.83,7500.0,27.0066,27.0292,27.0066,27.0292,7500.0
2012-08-17 10:55:00,35.83,35.83,35.8,35.83,3300.0,27.0292,27.0292,27.0066,27.0292,3300.0
2012-08-17 11:00:00,35.83,35.84,35.83,35.84,2300.0,27.0292,27.0367,27.0292,27.0367,2300.0
2012-08-17 11:05:00,35.84,35.84,35.83,35.84,3800.0,27.0367,27.0367,27.0292,27.0367,3800.0
2012-08-17 11:10:00,35.84,35.87,35.83,35.87,14400.0,27.0367,27.0594,27.0292,27.0594,14400.0
2012-08-17 11:15:00,35.87,35.87,35.84,35.85,5500.0,27.0594,27.0594,27.0367,27.0443,5500.0
2012-08-17 11:20:00,35.84,35.84,35.81,35.82,500.0,27.0367,27.0367,27.0141,27.0217,500.0
2012-08-17 11:25:00,35.82,35.82,35.81,35.82,600.0,27.0217,27.0217,27.0141,27.0217,600.0
2012-08-17 11:30:00,35.81,35.82,35.8,35.81,5900.0,27.0141,27.0217,27.0066,27.0141,5900.0
2012-08-17 11:35:00,35.81,35.81,35.81,35.81,200.0,27.0141,27.0141,27.0141,27.0141,200.0
2012-08-17 11:40:00,35.81,35.83,35.81,35.83,3700.0,27.0141,27.0292,27.0141,27.0292,3700.0
2012-08-17 11:45:00,35.83,35.84,35.83,35.84,3600.0,27.0292,27.0367,27.0292,27.0367,3600.0
2012-08-17 11:50:00,35.84,35.84,35.83,35.84,1300.0,27.0367,27.0367,27.0292,27.0367,1300.0
2012-08-17 11:55:00,35.84,35.84,35.83,35.84,1500.0,27.0367,27.0367,27.0292,27.0367,1500.0
2012-08-17 12:00:00,35.84,35.86,35.84,35.86,6800.0,27.0367,27.0518,27.0367,27.0518,6800.0
2012-08-17 12:05:00,35.86,35.87,35.85,35.86,5800.0,27.0518,27.0594,27.0443,27.0518,5800.0
2012-08-17 12:10:00,35.86,35.86,35.85,35.86,900.0,27.0518,27.0518,27.0443,27.0518,900.0
2012-08-17 12:15:00,35.85,35.9,35.83,35.88,23400.0,27.0443,27.082,27.0292,27.0669,23400.0
2012-08-17 12:20:00,35.89,35.92,35.89,35.92,5100.0,27.0745,27.0971,27.0745,27.0971,5100.0
2012-08-17 12:25:00,35.93,35.93,35.88,35.91,1800.0,27.1046,27.1046,27.0669,27.0896,1800.0
2012-08-17 12:30:00,35.9,35.93,35.9,35.92,500.0,27.082,27.1046,27.082,27.0971,500.0
2012-08-17 12:35:00,35.92,35.93,35.91,35.93,2100.0,27.0971,27.1046,27.0896,27.1046,2100.0
2012-08-17 12:40:00,35.91,35.97,35.9,35.97,4800.0,27.0896,27.1348,27.082,27.1348,4800.0
2012-08-17 12:45:00,35.97,35.98,35.97,35.97,2400.0,27.1348,27.1424,27.1348,27.1348,2400.0
2012-08-17 12:50:00,35.97,36.0,35.97,35.98,3800.0,27.1348,27.1574,27.1348,27.1424,3800.0
2012-08-17 12:55:00,35.97,35.98,35.93,35.96,12500.0,27.1348,27.1424,27.1046,27.1273,12500.0
2012-08-17 13:00:00,35.96,35.96,35.91,35.92,14300.0,27.1273,27.1273,27.0896,27.0971,14300.0
2012-08-17 13:05:00,35.91,35.92,35.9,35.92,3300.0,27.0896,27.0971,27.082,27.0971,3300.0
2012-08-17 13:10:00,35.92,35.92,35.91,35.92,2400.0,27.0971,27.0971,27.0896,27.0971,2400.0
2012-08-17 13:15:00,35.92,35.97,35.91,35.97,28500.0,27.0971,27.1348,27.0896,27.1348,28500.0
2012-08-17 13:20:00,35.97,35.97,35.94,35.95,11400.0,27.1348,27.1348,27.1122,27.1197,11400.0
2012-08-17 13:25:00,35.95,35.97,35.94,35.95,20600.0,27.1197,27.1348,27.1122,27.1197,20600.0
2012-08-17 13:30:00,35.95,35.95,35.93,35.95,3500.0,27.1197,27.1197,27.1046,27.1197,3500.0
2012-08-17 13:35:00,35.95,35.99,35.94,35.98,31100.0,27.1197,27.1499,27.1122,27.1424,31100.0
2012-08-17 13:40:00,35.97,35.99,35.95,35.97,7300.0,27.1348,27.1499,27.1197,27.1348,7300.0
2012-08-17 13:45:00,35.97,35.97,35.95,35.96,6800.0,27.1348,27.1348,27.1197,27.1273,6800.0
2012-08-17 13:50:00,35.96,35.96,35.95,35.96,3000.0,27.1273,27.1273,27.1197,27.1273,3000.0
2012-08-17 13:55:00,35.96,35.97,35.96,35.96,1600.0,27.1273,27.1348,27.1273,27.1273,1600.0
2012-08-17 14:00:00,35.97,35.97,35.95,35.95,6600.0,27.1348,27.1348,27.1197,27.1197,6600.0
2012-08-17 14:05:00,35.96,35.96,35.95,35.96,1600.0,27.1273,27.1273,27.1197,27.1273,1600.0
2012-08-17 14:10:00,35.96,35.99,35.95,35.95,5500.0,27.1273,27.1499,27.1197,27.1197,5500.0
2012-08-17 14:15:00,35.97,35.97,35.95,35.95,2200.0,27.1348,27.1348,27.1197,27.1197,2200.0
2012-08-17 14:20:00,35.95,35.97,35.95,35.97,10400.0,27.1197,27.1348,27.1197,27.1348,10400.0
2012-08-17 14:25:00,35.97,35.98,35.96,35.97,5800.0,27.1348,27.1424,27.1273,27.1348,5800.0
2012-08-17 14:30:00,35.97,35.98,35.95,35.95,11000.0,27.1348,27.1424,27.1197,27.1197,11000.0
2012-08-17 14:35:00,35.95,35.95,35.94,35.94,1500.0,27.1197,27.1197,27.1122,27.1122,1500.0
2012-08-17 14:40:00,35.94,35.95,35.92,35.95,26600.0,27.1122,27.1197,27.0971,27.1197,26600.0
2012-08-17 14:45:00,35.95,35.97,35.94,35.97,4500.0,27.1197,27.1348,27.1122,27.1348,4500.0
2012-08-17 14:50:00,35.97,35.99,35.96,35.99,4400.0,27.1348,27.1499,27.1273,27.1499,4400.0
2012-08-17 14:55:00,35.98,35.99,35.98,35.99,1200.0,27.1424,27.1499,27.1424,27.1499,1200.0
2012-08-17 15:00:00,35.99,36.0,35.98,36.0,7700.0,27.1499,27.1574,27.1424,27.1574,7700.0
2012-08-17 15:05:00,36.0,36.0,35.99,35.99,2400.0,27.1574,27.1574,27.1499,27.1499,2400.0
2012-08-17 15:10:00,36.0,36.0,35.99,36.0,1800.0,27.1574,27.1574,27.1499,27.1574,1800.0
2012-08-17 15:15:00,35.99,36.02,35.98,36.02,17700.0,27.1499,27.1725,27.1424,27.1725,17700.0
2012-08-17 15:20:00,36.03,36.04,36.02,36.03,2600.0,27.1801,27.1876,27.1725,27.1801,2600.0
2012-08-17 15:25:00,36.02,36.03,36.01,36.02,3600.0,27.1725,27.1801,27.165,27.1725,3600.0
2012-08-17 15:30:00,36.01,36.02,36.0,36.01,3200.0,27.165,27.1725,27.1574,27.165,3200.0
2012-08-17 15:35:00,36.01,36.04,36.0,36.04,7600.0,27.165,27.1876,27.1574,27.1876,7600.0
2012-08-17 15:40:00,36.04,36.07,36.04,36.07,5900.0,27.1876,27.2103,27.1876,27.2103,5900.0
2012-08-17 15:45:00,36.08,36.15,36.07,36.14,27400.0,27.2178,27.2706,27.2103,27.2631,27400.0
2012-08-17 15:50:00,36.13,36.17,36.09,36.16,15700.0,27.2555,27.2857,27.2253,27.2781,15700.0
2012-08-17 15:55:00,36.16,36.16,36.08,36.08,20100.0,27.2781,27.2781,27.2178,27.2178,20100.0
2012-08-20 09:30:00,35.88,36.11,35.88,36.03,18800.0,27.0669,27.2404,27.0669,27.1801,18800.0
2012-08-20 09:35:00,36.03,36.03,35.95,36.0,6700.0,27.1801,27.1801,27.1197,27.1574,6700.0
2012-08-20 09:40:00,36.0,36.04,35.96,36.04,8800.0,27.1574,27.1876,27.1273,27.1876,8800.0
2012-08-20 09:45:00,36.04,36.05,36.01,36.03,3300.0,27.1876,27.1952,27.165,27.1801,3300.0
2012-08-20 09:50:00,36.02,36.03,36.01,36.02,2000.0,27.1725,27.1801,27.165,27.1725,2000.0
2012-08-20 09:55:00,36.04,36.04,35.92,35.96,3900.0,27.1876,27.1876,27.0971,27.1273,3900.0
2012-08-20 10:00:00,36.0,36.0,35.96,35.97,1300.0,27.1574,27.1574,27.1273,27.1348,1300.0
2012-08-20 10:05:00,35.95,35.99,35.94,35.95,6000.0,27.1197,27.1499,27.1122,27.1197,6000.0
2012-08-20 10:10:00,35.97,36.0,35.94,35.96,21800.0,27.1348,27.1574,27.1122,27.1273,21800.0
2012-08-20 10:15:00,35.97,36.0,35.95,35.98,14400.0,27.1348,27.1574,27.1197,27.1424,14400.0
2012-08-20 10:20:00,35.98,35.99,35.89,35.92,16800.0,27.1424,27.1499,27.0745,27.0971,16800.0
2012-08-20 10:25:00,35.89,35.92,35.87,35.92,2700.0,27.0745,27.0971,27.0594,27.0971,2700.0
2012-08-20 10:30:00,35.88,35.91,35.87,35.91,1200.0,27.0669,27.0896,27.0594,27.0896,1200.0
2012-08-20 10:35:00,35.92,35.93,35.9,35.9,1300.0,27.0971,27.1046,27.082,27.082,1300.0
2012-08-20 10:40:00,35.88,35.9,35.88,35.88,1000.0,27.0669,27.082,27.0669,27.0669,1000.0
2012-08-20 10:45:00,35.88,35.91,35.86,35.9,2100.0,27.0669,27.0896,27.0518,27.082,2100.0
2012-08-20 10:50:00,35.92,35.93,35.89,35.89,500.0,27.0971,27.1046,27.0745,27.0745,500.0
2012-08-20 10:55:00,35.9,35.94,35.88,35.9,4600.0,27.082,27.1122,27.0669,27.082,4600.0
2012-08-20 11:00:00,35.89,35.9,35.88,35.9,1300.0,27.0745,27.082,27.0669,27.082,1300.0
2012-08-20 11:05:00,35.91,35.91,35.88,35.9,2100.0,27.0896,27.0896,27.0669,27.082,2100.0
2012-08-20 11:10:00,35.9,35.92,35.9,35.91,2000.0,27.082,27.0971,27.082,27.0896,2000.0
2012-08-20 11:15:00,35.9,35.91,35.9,35.91,900.0,27.082,27.0896,27.082,27.0896,900.0
2012-08-20 11:20:00,35.91,35.94,35.91,35.94,8800.0,27.0896,27.1122,27.0896,27.1122,8800.0
2012-08-20 11:25:00,35.93,35.96,35.92,35.95,7800.0,27.1046,27.1273,27.0971,27.1197,7800.0
2012-08-20 11:30:00,35.93,35.95,35.9,35.94,5800.0,27.1046,27.1197,27.082,27.1122,5800.0
2012-08-20 11:35:00,35.94,35.96,35.94,35.95,500.0,27.1122,27.1273,27.1122,27.1197,500.0
2012-08-20 11:40:00,35.94,36.01,35.91,35.98,46700.0,27.1122,27.165,27.0896,27.1424,46700.0
2012-08-20 11:45:00,35.98,36.03,35.96,36.03,14100.0,27.1424,27.1801,27.1273,27.1801,14100.0
2012-08-20 11:50:00,36.03,36.05,36.01,36.02,5300.0,27.1801,27.1952,27.165,27.1725,5300.0
2012-08-20 11:55:00,36.01,36.02,35.97,35.97,2400.0,27.165,27.1725,27.1348,27.1348,2400.0
2012-08-20 12:00:00,35.97,35.97,35.94,35.94,2000.0,27.1348,27.1348,27.1122,27.1122,2000.0
2012-08-20 12:05:00,35.94,35.98,35.94,35.98,2500.0,27.1122,27.1424,27.1122,27.1424,2500.0
2012-08-20 12:10:00,35.97,35.98,35.96,35.98,1000.0,27.1348,27.1424,27.1273,27.1424,1000.0
2012-08-20 12:15:00,35.96,35.96,35.94,35.96,1200.0,27.1273,27.1273,27.1122,27.1273,1200.0
2012-08-20 12:20:00,35.95,35.98,35.95,35.95,1200.0,27.1197,27.1424,27.1197,27.1197,1200.0
2012-08-20 12:25:00,35.92,35.98,35.92,35.98,4000.0,27.0971,27.1424,27.0971,27.1424,4000.0
2012-08-20 12:30:00,35.97,35.99,35.95,35.99,1100.0,27.1348,27.1499,27.1197,27.1499,1100.0
2012-08-20 12:35:00,35.95,35.96,35.93,35.93,300.0,27.1197,27.1273,27.1046,27.1046,300.0
2012-08-20 12:40:00,35.93,35.96,35.92,35.96,3600.0,27.1046,27.1273,27.0971,27.1273,3600.0
2012-08-20 12:45:00,35.97,35.99,35.95,35.99,1500.0,27.1348,27.1499,27.1197,27.1499,1500.0
2012-08-20 12:50:00,35.98,35.99,35.98,35.99,1500.0,27.1424,27.1499,27.1424,27.1499,1500.0
2012-08-20 12:55:00,35.98,35.98,35.96,35.97,700.0,27.1424,27.1424,27.1273,27.1348,700.0
2012-08-20 13:00:00,35.97,35.99,35.97,35.98,700.0,27.1348,27.1499,27.1348,27.1424,700.0
2012-08-20 13:05:00,35.98,35.99,35.95,35.95,800.0,27.1424,27.1499,27.1197,27.1197,800.0
2012-08-20 13:10:00,35.96,35.99,35.94,35.99,5600.0,27.1273,27.1499,27.1122,27.1499,5600.0
2012-08-20 13:15:00,35.97,35.99,35.96,35.96,500.0,27.1348,27.1499,27.1273,27.1273,500.0
2012-08-20 13:20:00,35.97,35.98,35.96,35.96,3200.0,27.1348,27.1424,27.1273,27.1273,3200.0
2012-08-20 13:25:00,35.97,35.98,35.96,35.98,1200.0,27.1348,27.1424,27.1273,27.1424,1200.0
2012-08-20 13:30:00,35.98,35.98,35.96,35.96,700.0,27.1424,27.1424,27.1273,27.1273,700.0
2012-08-20 13:35:00,35.96,35.96,35.94,35.94,3400.0,27.1273,27.1273,27.1122,27.1122,3400.0
2012-08-20 13:40:00,35.95,35.97,35.95,35.96,1900.0,27.1197,27.1348,27.1197,27.1273,1900.0
2012-08-20 13:45:00,35.95,35.97,35.95,35.96,1300.0,27.1197,27.1348,27.1197,27.1273,1300.0
2012-08-20 13:50:00,35.96,35.97,35.96,35.97,600.0,27.1273,27.1348,27.1273,27.1348,600.0
2012-08-20 13:55:00,35.96,35.97,35.95,35.95,1300.0,27.1273,27.1348,27.1197,27.1197,1300.0
2012-08-20 14:00:00,35.95,35.96,35.93,35.95,5800.0,27.1197,27.1273,27.1046,27.1197,5800.0
2012-08-20 14:05:00,35.97,35.97,35.95,35.96,3500.0,27.1348,27.1348,27.1197,27.1273,3500.0
2012-08-20 14:10:00,35.97,36.0,35.95,35.99,9700.0,27.1348,27.1574,27.1197,27.1499,9700.0
2012-08-20 14:15:00,36.0,36.0,35.98,35.99,1100.0,27.1574,27.1574,27.1424,27.1499,1100.0
2012-08-20 14:20:00,35.99,36.0,35.98,36.0,3700.0,27.1499,27.1574,27.1424,27.1574,3700.0
2012-08-20 14:25:00,36.0,36.0,35.98,35.99,3400.0,27.1574,27.1574,27.1424,27.1499,3400.0
2012-08-20 14:30:00,35.98,36.0,35.98,35.99,3900.0,27.1424,27.1574,27.1424,27.1499,3900.0
2012-08-20 14:35:00,36.0,36.0,35.99,36.0,12300.0,27.1574,27.1574,27.1499,27.1574,12300.0
2012-08-20 14:40:00,36.0,36.0,35.99,36.0,5700.0,27.1574,27.1574,27.1499,27.1574,5700.0
2012-08-20 14:45:00,36.0,36.0,35.98,36.0,5200.0,27.1574,27.1574,27.1424,27.1574,5200.0
2012-08-20 14:50:00,36.0,36.0,35.99,36.0,2400.0,27.1574,27.1574,27.1499,27.1574,2400.0
2012-08-20 14:55:00,35.99,36.0,35.99,35.99,2100.0,27.1499,27.1574,27.1499,27.1499,2100.0
2012-08-20 15:00:00,35.99,36.0,35.99,36.0,1800.0,27.1499,27.1574,27.1499,27.1574,1800.0
2012-08-20 15:05:00,35.99,36.0,35.99,35.99,1800.0,27.1499,27.1574,27.1499,27.1499,1800.0
2012-08-20 15:10:00,35.99,36.0,35.98,36.0,2600.0,27.1499,27.1574,27.1424,27.1574,2600.0
2012-08-20 15:15:00,35.99,36.04,35.99,36.03,6500.0,27.1499,27.1876,27.1499,27.1801,6500.0
2012-08-20 15:20:00,36.04,36.07,36.04,36.06,5800.0,27.1876,27.2103,27.1876,27.2027,5800.0
2012-08-20 15:25:00,36.06,36.07,36.05,36.07,4800.0,27.2027,27.2103,27.1952,27.2103,4800.0
2012-08-20 15:30:00,36.07,36.09,36.02,36.02,4800.0,27.2103,27.2253,27.1725,27.1725,4800.0
2012-08-20 15:35:00,36.02,36.03,36.01,36.02,5200.0,27.1725,27.1801,27.165,27.1725,5200.0
2012-08-20 15:40:00,36.02,36.03,36.0,36.03,5800.0,27.1725,27.1801,27.1574,27.1801,5800.0
2012-08-20 15:45:00,36.03,36.05,36.01,36.03,7400.0,27.1801,27.1952,27.165,27.1801,7400.0
2012-08-20 15:50:00,36.03,36.05,36.0,36.04,10400.0,27.1801,27.1952,27.1574,27.1876,10400.0
2012-08-20 15:55:00,36.03,36.05,36.02,36.03,24600.0,27.1801,27.1952,27.1725,27.1801,24600.0
2012-08-21 09:30:00,36.19,36.25,36.08,36.25,4200.0,27.3008,27.346,27.2178,27.346,4200.0
2012-08-21 09:35:00,36.23,36.23,36.16,36.19,700.0,27.331,27.331,27.2781,27.3008,700.0
2012-08-21 09:40:00,36.05,36.11,36.05,36.08,1500.0,27.1952,27.2404,27.1952,27.2178,1500.0
2012-08-21 09:45:00,36.07,36.07,36.04,36.05,5000.0,27.2103,27.2103,27.1876,27.1952,5000.0
2012-08-21 09:50:00,36.05,36.07,36.0,36.05,2500.0,27.1952,27.2103,27.1574,27.1952,2500.0
2012-08-21 09:55:00,36.06,36.12,36.05,36.12,1400.0,27.2027,27.248,27.1952,27.248,1400.0
2012-08-21 10:00:00,36.11,36.17,36.09,36.15,1200.0,27.2404,27.2857,27.2253,27.2706,1200.0
2012-08-21 10:05:00,36.15,36.15,36.08,36.11,2500.0,27.2706,27.2706,27.2178,27.2404,2500.0
2012-08-21 10:10:00,36.11,36.11,36.0,36.02,9800.0,27.2404,27.2404,27.1574,27.1725,9800.0
2012-08-21 10:15:00,36.02,36.07,36.02,36.06,3300.0,27.1725,27.2103,27.1725,27.2027,3300.0
2012-08-21 10:20:00,36.04,36.08,36.04,36.08,700.0,27.1876,27.2178,27.1876,27.2178,700.0
2012-08-21 10:25:00,36.08,36.1,36.04,36.07,3000.0,27.2178,27.2329,27.1876,27.2103,3000.0
2012-08-21 10:30:00,36.05,36.19,36.05,36.1,23800.0,27.1952,27.3008,27.1952,27.2329,23800.0
2012-08-21 10:35:00,36.11,36.16,36.09,36.16,3500.0,27.2404,27.2781,27.2253,27.2781,3500.0
2012-08-21 10:40:00,36.16,36.17,36.11,36.11,10700.0,27.2781,27.2857,27.2404,27.2404,10700.0
2012-08-21 10:45:00,36.12,36.19,36.11,36.11,21000.0,27.248,27.3008,27.2404,27.2404,21000.0
2012-08-21 10:50:00,36.11,36.12,36.11,36.11,2500.0,27.2404,27.248,27.2404,27.2404,2500.0
2012-08-21 10:55:00,36.11,36.13,36.1,36.11,2700.0,27.2404,27.2555,27.2329,27.2404,2700.0
2012-08-21 11:00:00,36.1,36.11,36.07,36.07,4200.0,27.2329,27.2404,27.2103,27.2103,4200.0
2012-08-21 11:05:00,36.09,36.09,36.06,36.06,2300.0,27.2253,27.2253,27.2027,27.2027,2300.0
2012-08-21 11:10:00,36.05,36.07,36.03,36.06,2800.0,27.1952,27.2103,27.1801,27.2027,2800.0
2012-08-21 11:15:00,36.06,36.07,36.06,36.07,300.0,27.2027,27.2103,27.2027,27.2103,300.0
2012-08-21 11:20:00,36.05,36.05,35.98,36.0,12200.0,27.1952,27.1952,27.1424,27.1574,12200.0
2012-08-21 11:25:00,36.0,36.01,35.98,35.99,15500.0,27.1574,27.165,27.1424,27.1499,15500.0
2012-08-21 11:30:00,35.99,36.0,35.98,35.98,2100.0,27.1499,27.1574,27.1424,27.1424,2100.0
2012-08-21 11:35:00,35.99,35.99,35.95,35.95,1300.0,27.1499,27.1499,27.1197,27.1197,1300.0
2012-08-21 11:40:00,35.96,35.97,35.94,35.95,5200.0,27.1273,27.1348,27.1122,27.1197,5200.0
2012-08-21 11:45:00,35.97,35.97,35.95,35.97,1100.0,27.1348,27.1348,27.1197,27.1348,1100.0
2012-08-21 11:50:00,35.97,35.98,35.97,35.98,1100.0,27.1348,27.1424,27.1348,27.1424,1100.0
2012-08-21 11:55:00,36.01,36.01,36.0,36.0,700.0,27.165,27.165,27.1574,27.1574,700.0
2012-08-21 12:00:00,36.01,36.01,35.97,35.97,3200.0,27.165,27.165,27.1348,27.1348,3200.0
2012-08-21 12:05:00,35.97,35.99,35.96,35.99,2600.0,27.1348,27.1499,27.1273,27.1499,2600.0
2012-08-21 12:10:00,35.99,35.99,35.98,35.99,1400.0,27.1499,27.1499,27.1424,27.1499,1400.0
2012-08-21 12:15:00,35.99,35.99,35.96,35.98,2500.0,27.1499,27.1499,27.1273,27.1424,2500.0
2012-08-21 12:20:00,35.97,35.98,35.95,35.95,2300.0,27.1348,27.1424,27.1197,27.1197,2300.0
2012-08-21 12:25:00,35.95,35.96,35.95,35.95,3100.0,27.1197,27.1273,27.1197,27.1197,3100.0
2012-08-21 12:30:00,35.96,35.96,35.95,35.95,4700.0,27.1273,27.1273,27.1197,27.1197,4700.0
2012-08-21 12:35:00,35.96,35.98,35.96,35.98,600.0,27.1273,27.1424,27.1273,27.1424,600.0
2012-08-21 12:40:00,35.97,35.99,35.97,35.99,1400.0,27.1348,27.1499,27.1348,27.1499,1400.0
2012-08-21 12:45:00,36.0,36.0,35.93,35.93,7100.0,27.1574,27.1574,27.1046,27.1046,7100.0
2012-08-21 12:50:00,35.92,35.93,35.91,35.93,5100.0,27.0971,27.1046,27.0896,27.1046,5100.0
2012-08-21 12:55:00,35.93,35.93,35.92,35.92,500.0,27.1046,27.1046,27.0971,27.0971,500.0
2012-08-21 13:00:00,35.93,35.93,35.92,35.92,900.0,27.1046,27.1046,27.0971,27.0971,900.0
2012-08-21 13:05:00,35.93,35.93,35.92,35.92,1100.0,27.1046,27.1046,27.0971,27.0971,1100.0
2012-08-21 13:10:00,35.92,35.93,35.91,35.92,3800.0,27.0971,27.1046,27.0896,27.0971,3800.0
2012-08-21 13:15:00,35.9,35.92,35.9,35.92,700.0,27.082,27.0971,27.082,27.0971,700.0
2012-08-21 13:20:00,35.9,35.91,35.88,35.9,5200.0,27.082,27.0896,27.0669,27.082,5200.0
2012-08-21 13:25:00,35.9,35.9,35.9,35.9,200.0,27.082,27.082,27.082,27.082,200.0
2012-08-21 13:30:00,35.9,35.9,35.89,35.89,600.0,27.082,27.082,27.0745,27.0745,600.0
2012-08-21 13:35:00,35.88,35.9,35.87,35.89,4700.0,27.0669,27.082,27.0594,27.0745,4700.0
2012-08-21 13:40:00,35.89,35.91,35.89,35.9,4100.0,27.0745,27.0896,27.0745,27.082,4100.0
2012-08-21 13:45:00,35.89,35.91,35.89,35.91,1400.0,27.0745,27.0896,27.0745,27.0896,1400.0
2012-08-21 13:50:00,35.91,35.91,35.91,35.91,1100.0,27.0896,27.0896,27.0896,27.0896,1100.0
2012-08-21 13:55:00,35.91,35.91,35.9,35.91,5800.0,27.0896,27.0896,27.082,27.0896,5800.0
2012-08-21 14:00:00,35.92,35.92,35.89,35.89,1800.0,27.0971,27.0971,27.0745,27.0745,1800.0
2012-08-21 14:05:00,35.89,35.9,35.88,35.89,6000.0,27.0745,27.082,27.0669,27.0745,6000.0
2012-08-21 14:10:00,35.88,35.89,35.87,35.88,2800.0,27.0669,27.0745,27.0594,27.0669,2800.0
2012-08-21 14:15:00,35.87,35.88,35.85,35.86,3700.0,27.0594,27.0669,27.0443,27.0518,3700.0
2012-08-21 14:20:00,35.87,35.9,35.86,35.86,12900.0,27.0594,27.082,27.0518,27.0518,12900.0
2012-08-21 14:25:00,35.87,35.87,35.85,35.86,600.0,27.0594,27.0594,27.0443,27.0518,600.0
2012-08-21 14:30:00,35.85,35.88,35.84,35.85,18800.0,27.0443,27.0669,27.0367,27.0443,18800.0
2012-08-21 14:35:00,35.85,35.88,35.84,35.86,9500.0,27.0443,27.0669,27.0367,27.0518,9500.0
2012-08-21 14:40:00,35.86,35.86,35.84,35.85,500.0,27.0518,27.0518,27.0367,27.0443,500.0
2012-08-21 14:45:00,35.86,35.86,35.84,35.84,1900.0,27.0518,27.0518,27.0367,27.0367,1900.0
2012-08-21 14:50:00,35.85,35.86,35.84,35.84,2500.0,27.0443,27.0518,27.0367,27.0367,2500.0
2012-08-21 14:55:00,35.85,35.85,35.84,35.84,500.0,27.0443,27.0443,27.0367,27.0367,500.0
2012-08-21 15:00:00,35.84,35.84,35.8,35.81,1500.0,27.0367,27.0367,27.0066,27.0141,1500.0
2012-08-21 15:05:00,35.8,35.81,35.79,35.79,4600.0,27.0066,27.0141,26.999,26.999,4600.0
2012-08-21 15:10:00,35.79,35.79,35.77,35.77,3300.0,26.999,26.999,26.9839,26.9839,3300.0
2012-08-21 15:15:00,35.77,35.78,35.74,35.74,5100.0,26.9839,26.9915,26.9613,26.9613,5100.0
2012-08-21 15:20:00,35.74,35.79,35.74,35.77,4700.0,26.9613,26.999,26.9613,26.9839,4700.0
2012-08-21 15:25:00,35.77,35.77,35.75,35.77,2400.0,26.9839,26.9839,26.9689,26.9839,2400.0
2012-08-21 15:30:00,35.77,35.8,35.75,35.75,15500.0,26.9839,27.0066,26.9689,26.9689,15500.0
2012-08-21 15:35:00,35.74,35.78,35.74,35.76,7000.0,26.9613,26.9915,26.9613,26.9764,7000.0
2012-08-21 15:40:00,35.78,35.81,35.77,35.78,14700.0,26.9915,27.0141,26.9839,26.9915,14700.0
2012-08-21 15:45:00,35.79,35.81,35.78,35.79,6100.0,26.999,27.0141,26.9915,26.999,6100.0
2012-08-21 15:50:00,35.79,35.8,35.75,35.75,10100.0,26.999,27.0066,26.9689,26.9689,10100.0
2012-08-21 15:55:00,35.76,35.79,35.76,35.79,22500.0,26.9764,26.999,26.9764,26.999,22500.0
2012-08-22 09:30:00,35.67,35.72,35.66,35.66,4400.0,26.9085,26.9462,26.901,26.901,4400.0
2012-08-22 09:35:00,35.7,35.79,35.7,35.76,1500.0,26.9311,26.999,26.9311,26.9764,1500.0
2012-08-22 09:40:00,35.76,35.87,35.75,35.84,1400.0,26.9764,27.0594,26.9689,27.0367,1400.0
2012-08-22 09:45:00,35.84,35.89,35.84,35.84,1300.0,27.0367,27.0745,27.0367,27.0367,1300.0
2012-08-22 09:50:00,35.88,35.89,35.86,35.88,500.0,27.0669,27.0745,27.0518,27.0669,500.0
2012-08-22 09:55:00,35.83,35.83,35.83,35.83,100.0,27.0292,27.0292,27.0292,27.0292,100.0
2012-08-22 10:00:00,35.8,35.8,35.73,35.73,6600.0,27.0066,27.0066,26.9538,26.9538,6600.0
2012-08-22 10:05:00,35.73,35.76,35.67,35.74,4800.0,26.9538,26.9764,26.9085,26.9613,4800.0
2012-08-22 10:10:00,35.75,35.76,35.69,35.72,2300.0,26.9689,26.9764,26.9236,26.9462,2300.0
2012-08-22 10:15:00,35.72,35.77,35.68,35.75,2500.0,26.9462,26.9839,26.9161,26.9689,2500.0
2012-08-22 10:20:00,35.75,35.77,35.73,35.76,2600.0,26.9689,26.9839,26.9538,26.9764,2600.0
2012-08-22 10:25:00,35.76,35.77,35.73,35.76,2100.0,26.9764,26.9839,26.9538,26.9764,2100.0
2012-08-22 10:30:00,35.77,35.8,35.73,35.73,2300.0,26.9839,27.0066,26.9538,26.9538,2300.0
2012-08-22 10:35:00,35.73,35.74,35.69,35.71,2300.0,26.9538,26.9613,26.9236,26.9387,2300.0
2012-08-22 10:40:00,35.7,35.73,35.69,35.71,4000.0,26.9311,26.9538,26.9236,26.9387,4000.0
2012-08-22 10:45:00,35.71,35.74,35.7,35.7,2500.0,26.9387,26.9613,26.9311,26.9311,2500.0
2012-08-22 10:50:00,35.68,35.69,35.67,35.67,1700.0,26.9161,26.9236,26.9085,26.9085,1700.0
2012-08-22 10:55:00,35.67,35.69,35.67,35.69,700.0,26.9085,26.9236,26.9085,26.9236,700.0
2012-08-22 11:00:00,35.68,35.7,35.6,35.64,29300.0,26.9161,26.9311,26.8557,26.8859,29300.0
2012-08-22 11:05:00,35.63,35.65,35.61,35.65,4300.0,26.8783,26.8934,26.8632,26.8934,4300.0
2012-08-22 11:10:00,35.65,35.68,35.65,35.67,2500.0,26.8934,26.9161,26.8934,26.9085,2500.0
2012-08-22 11:15:00,35.67,35.72,35.65,35.71,2600.0,26.9085,26.9462,26.8934,26.9387,2600.0
2012-08-22 11:20:00,35.7,35.71,35.7,35.71,400.0,26.9311,26.9387,26.9311,26.9387,400.0
2012-08-22 11:25:00,35.69,35.69,35.69,35.69,500.0,26.9236,26.9236,26.9236,26.9236,500.0
2012-08-22 11:30:00,35.7,35.7,35.7,35.7,400.0,26.9311,26.9311,26.9311,26.9311,400.0
2012-08-22 11:35:00,35.73,35.77,35.71,35.77,12700.0,26.9538,26.9839,26.9387,26.9839,12700.0
2012-08-22 11:40:00,35.77,35.77,35.76,35.76,700.0,26.9839,26.9839,26.9764,26.9764,700.0
2012-08-22 11:45:00,35.76,35.76,35.75,35.75,700.0,26.9764,26.9764,26.9689,26.9689,700.0
2012-08-22 11:50:00,35.75,35.76,35.73,35.73,3500.0,26.9689,26.9764,26.9538,26.9538,3500.0
2012-08-22 11:55:00,35.73,35.74,35.73,35.74,1500.0,26.9538,26.9613,26.9538,26.9613,1500.0
2012-08-22 12:00:00,35.73,35.79,35.72,35.79,16700.0,26.9538,26.999,26.9462,26.999,16700.0
2012-08-22 12:05:00,35.79,35.84,35.79,35.83,18800.0,26.999,27.0367,26.999,27.0292,18800.0
2012-08-22 12:10:00,35.82,35.84,35.79,35.8,27800.0,27.0217,27.0367,26.999,27.0066,27800.0
2012-08-22 12:15:00,35.81,35.81,35.79,35.79,900.0,27.0141,27.0141,26.999,26.999,900.0
2012-08-22 12:20:00,35.77,35.79,35.77,35.79,800.0,26.9839,26.999,26.9839,26.999,800.0
2012-08-22 12:25:00,35.76,35.76,35.74,35.75,1700.0,26.9764,26.9764,26.9613,26.9689,1700.0
2012-08-22 12:30:00,35.75,35.75,35.73,35.73,500.0,26.9689,26.9689,26.9538,26.9538,500.0
2012-08-22 12:35:00,35.74,35.74,35.71,35.71,1600.0,26.9613,26.9613,26.9387,26.9387,1600.0
2012-08-22 12:40:00,35.71,35.71,35.71,35.71,0.0,26.9387,26.9387,26.9387,26.9387,0.0
2012-08-22 12:45:00,35.73,35.79,35.73,35.79,3900.0,26.9538,26.999,26.9538,26.999,3900.0
2012-08-22 12:50:00,35.77,35.77,35.77,35.77,400.0,26.9839,26.9839,26.9839,26.9839,400.0
2012-08-22 12:55:00,35.76,35.76,35.76,35.76,200.0,26.9764,26.9764,26.9764,26.9764,200.0
2012-08-22 13:00:00,35.75,35.81,35.75,35.81,1600.0,26.9689,27.0141,26.9689,27.0141,1600.0
2012-08-22 13:05:00,35.8,35.8,35.8,35.8,300.0,27.0066,27.0066,27.0066,27.0066,300.0
2012-08-22 13:10:00,35.8,35.8,35.79,35.79,500.0,27.0066,27.0066,26.999,26.999,500.0
2012-08-22 13:15:00,35.77,35.77,35.76,35.77,500.0,26.9839,26.9839,26.9764,26.9839,500.0
2012-08-22 13:20:00,35.75,35.75,35.75,35.75,1800.0,26.9689,26.9689,26.9689,26.9689,1800.0
2012-08-22 13:25:00,35.75,35.78,35.75,35.78,1600.0,26.9689,26.9915,26.9689,26.9915,1600.0
2012-08-22 13:30:00,35.77,35.77,35.77,35.77,100.0,26.9839,26.9839,26.9839,26.9839,100.0
2012-08-22 13:35:00,35.78,35.79,35.77,35.79,1300.0,26.9915,26.999,26.9839,26.999,1300.0
2012-08-22 13:40:00,35.77,35.78,35.77,35.78,600.0,26.9839,26.9915,26.9839,26.9915,600.0
2012-08-22 13:45:00,35.77,35.77,35.77,35.77,300.0,26.9839,26.9839,26.9839,26.9839,300.0
2012-08-22 13:50:00,35.77,35.78,35.77,35.77,1100.0,26.9839,26.9915,26.9839,26.9839,1100.0
2012-08-22 13:55:00,35.77,35.79,35.77,35.79,2300.0,26.9839,26.999,26.9839,26.999,2300.0
2012-08-22 14:00:00,35.8,35.88,35.8,35.88,12100.0,27.0066,27.0669,27.0066,27.0669,12100.0
2012-08-22 14:05:00,35.88,35.9,35.79,35.8,5200.0,27.0669,27.082,26.999,27.0066,5200.0
2012-08-22 14:10:00,35.77,35.81,35.77,35.8,1400.0,26.9839,27.0141,26.9839,27.0066,1400.0
2012-08-22 14:15:00,35.77,35.8,35.76,35.77,3300.0,26.9839,27.0066,26.9764,26.9839,3300.0
2012-08-22 14:20:00,35.76,35.77,35.75,35.76,1500.0,26.9764,26.9839,26.9689,26.9764,1500.0
2012-08-22 14:25:00,35.75,35.78,35.75,35.77,3700.0,26.9689,26.9915,26.9689,26.9839,3700.0
2012-08-22 14:30:00,35.77,35.8,35.76,35.76,3900.0,26.9839,27.0066,26.9764,26.9764,3900.0
2012-08-22 14:35:00,35.78,35.8,35.77,35.78,2300.0,26.9915,27.0066,26.9839,26.9915,2300.0
2012-08-22 14:40:00,35.79,35.8,35.79,35.8,900.0,26.999,27.0066,26.999,27.0066,900.0
2012-08-22 14:45:00,35.8,35.81,35.77,35.78,13400.0,27.0066,27.0141,26.9839,26.9915,13400.0
2012-08-22 14:50:00,35.78,35.81,35.78,35.79,800.0,26.9915,27.0141,26.9915,26.999,800.0
2012-08-22 14:55:00,35.79,35.8,35.78,35.78,2500.0,26.999,27.0066,26.9915,26.9915,2500.0
2012-08-22 15:00:00,35.79,35.79,35.78,35.79,1800.0,26.999,26.999,26.9915,26.999,1800.0
2012-08-22 15:05:00,35.8,35.81,35.79,35.81,3700.0,27.0066,27.0141,26.999,27.0141,3700.0
2012-08-22 15:10:00,35.81,35.81,35.79,35.8,5300.0,27.0141,27.0141,26.999,27.0066,5300.0
2012-08-22 15:15:00,35.8,35.8,35.77,35.77,3300.0,27.0066,27.0066,26.9839,26.9839,3300.0
2012-08-22 15:20:00,35.78,35.79,35.76,35.79,2500.0,26.9915,26.999,26.9764,26.999,2500.0
2012-08-22 15:25:00,35.8,35.8,35.78,35.79,3100.0,27.0066,27.0066,26.9915,26.999,3100.0
2012-08-22 15:30:00,35.78,35.8,35.77,35.77,7000.0,26.9915,27.0066,26.9839,26.9839,7000.0
2012-08-22 15:35:00,35.78,35.8,35.76,35.8,6500.0,26.9915,27.0066,26.9764,27.0066,6500.0
2012-08-22 15:40:00,35.8,35.81,35.79,35.79,6500.0,27.0066,27.0141,26.999,26.999,6500.0
2012-08-22 15:45:00,35.78,35.8,35.76,35.78,8000.0,26.9915,27.0066,26.9764,26.9915,8000.0
2012-08-22 15:50:00,35.79,35.8,35.78,35.78,15700.0,26.999,27.0066,26.9915,26.9915,15700.0
2012-08-22 15:55:00,35.78,35.79,35.75,35.75,33600.0,26.9915,26.999,26.9689,26.9689,33600.0
2012-08-23 09:30:00,35.75,35.87,35.75,35.77,6100.0,26.9689,27.0594,26.9689,26.9839,6100.0
2012-08-23 09:35:00,35.78,35.79,35.76,35.76,400.0,26.9915,26.999,26.9764,26.9764,400.0
2012-08-23 09:40:00,35.76,35.79,35.76,35.78,2300.0,26.9764,26.999,26.9764,26.9915,2300.0
2012-08-23 09:45:00,35.79,35.79,35.75,35.75,8400.0,26.999,26.999,26.9689,26.9689,8400.0
2012-08-23 09:50:00,35.76,35.77,35.76,35.77,800.0,26.9764,26.9839,26.9764,26.9839,800.0
2012-08-23 09:55:00,35.76,35.79,35.75,35.79,4800.0,26.9764,26.999,26.9689,26.999,4800.0
2012-08-23 10:00:00,35.81,35.81,35.77,35.77,1100.0,27.0141,27.0141,26.9839,26.9839,1100.0
2012-08-23 10:05:00,35.76,35.76,35.75,35.76,600.0,26.9764,26.9764,26.9689,26.9764,600.0
2012-08-23 10:10:00,35.76,35.76,35.64,35.64,18200.0,26.9764,26.9764,26.8859,26.8859,18200.0
2012-08-23 10:15:00,35.66,35.69,35.66,35.68,1300.0,26.901,26.9236,26.901,26.9161,1300.0
2012-08-23 10:20:00,35.64,35.67,35.63,35.67,2800.0,26.8859,26.9085,26.8783,26.9085,2800.0
2012-08-23 10:25:00,35.67,35.67,35.67,35.67,500.0,26.9085,26.9085,26.9085,26.9085,500.0
2012-08-23 10:30:00,35.66,35.67,35.66,35.67,500.0,26.901,26.9085,26.901,26.9085,500.0
2012-08-23 10:35:00,35.69,35.72,35.69,35.72,1000.0,26.9236,26.9462,26.9236,26.9462,1000.0
2012-08-23 10:40:00,35.71,35.71,35.71,35.71,300.0,26.9387,26.9387,26.9387,26.9387,300.0
2012-08-23 10:45:00,35.72,35.78,35.72,35.77,1700.0,26.9462,26.9915,26.9462,26.9839,1700.0
2012-08-23 10:50:00,35.77,35.77,35.74,35.74,400.0,26.9839,26.9839,26.9613,26.9613,400.0
2012-08-23 10:55:00,35.74,35.76,35.73,35.75,4300.0,26.9613,26.9764,26.9538,26.9689,4300.0
2012-08-23 11:00:00,35.77,35.77,35.71,35.71,2100.0,26.9839,26.9839,26.9387,26.9387,2100.0
2012-08-23 11:05:00,35.7,35.73,35.7,35.73,800.0,26.9311,26.9538,26.9311,26.9538,800.0
2012-08-23 11:10:00,35.73,35.73,35.73,35.73,2700.0,26.9538,26.9538,26.9538,26.9538,2700.0
2012-08-23 11:15:00,35.74,35.74,35.69,35.69,16200.0,26.9613,26.9613,26.9236,26.9236,16200.0
2012-08-23 11:20:00,35.68,35.69,35.66,35.69,1600.0,26.9161,26.9236,26.901,26.9236,1600.0
2012-08-23 11:25:00,35.7,35.71,35.7,35.71,1300.0,26.9311,26.9387,26.9311,26.9387,1300.0
2012-08-23 11:30:00,35.68,35.68,35.66,35.66,400.0,26.9161,26.9161,26.901,26.901,400.0
2012-08-23 11:35:00,35.66,35.67,35.66,35.67,400.0,26.901,26.9085,26.901,26.9085,400.0
2012-08-23 11:40:00,35.65,35.66,35.65,35.66,300.0,26.8934,26.901,26.8934,26.901,300.0
2012-08-23 11:45:00,35.65,35.65,35.63,35.63,2500.0,26.8934,26.8934,26.8783,26.8783,2500.0
2012-08-23 11:50:00,35.63,35.63,35.61,35.61,1800.0,26.8783,26.8783,26.8632,26.8632,1800.0
2012-08-23 11:55:00,35.62,35.62,35.61,35.62,1300.0,26.8708,26.8708,26.8632,26.8708,1300.0
2012-08-23 12:00:00,35.62,35.62,35.56,35.56,2300.0,26.8708,26.8708,26.8255,26.8255,2300.0
2012-08-23 12:05:00,35.56,35.56,35.56,35.56,0.0,26.8255,26.8255,26.8255,26.8255,0.0
2012-08-23 12:10:00,35.57,35.59,35.57,35.59,1000.0,26.8331,26.8482,26.8331,26.8482,1000.0
2012-08-23 12:15:00,35.57,35.58,35.57,35.58,300.0,26.8331,26.8406,26.8331,26.8406,300.0
2012-08-23 12:20:00,35.6,35.6,35.57,35.57,2400.0,26.8557,26.8557,26.8331,26.8331,2400.0
2012-08-23 12:25:00,35.59,35.59,35.56,35.59,1600.0,26.8482,26.8482,26.8255,26.8482,1600.0
2012-08-23 12:30:00,35.6,35.6,35.57,35.57,2100.0,26.8557,26.8557,26.8331,26.8331,2100.0
2012-08-23 12:35:00,35.57,35.58,35.57,35.58,200.0,26.8331,26.8406,26.8331,26.8406,200.0
2012-08-23 12:40:00,35.58,35.59,35.57,35.59,5900.0,26.8406,26.8482,26.8331,26.8482,5900.0
2012-08-23 12:45:00,35.6,35.6,35.57,35.57,1800.0,26.8557,26.8557,26.8331,26.8331,1800.0
2012-08-23 12:50:00,35.57,35.58,35.55,35.55,4500.0,26.8331,26.8406,26.818,26.818,4500.0
2012-08-23 12:55:00,35.55,35.55,35.51,35.53,1900.0,26.818,26.818,26.7878,26.8029,1900.0
2012-08-23 13:00:00,35.54,35.55,35.51,35.55,2000.0,26.8104,26.818,26.7878,26.818,2000.0
2012-08-23 13:05:00,35.52,35.52,35.52,35.52,800.0,26.7954,26.7954,26.7954,26.7954,800.0
2012-08-23 13:10:00,35.51,35.52,35.49,35.49,600.0,26.7878,26.7954,26.7727,26.7727,600.0
2012-08-23 13:15:00,35.49,35.55,35.49,35.55,11300.0,26.7727,26.818,26.7727,26.818,11300.0
2012-08-23 13:20:00,35.52,35.55,35.51,35.53,5300.0,26.7954,26.818,26.7878,26.8029,5300.0
2012-08-23 13:25:00,35.5,35.54,35.5,35.54,500.0,26.7803,26.8104,26.7803,26.8104,500.0
2012-08-23 13:30:00,35.54,35.54,35.53,35.54,400.0,26.8104,26.8104,26.8029,26.8104,400.0
2012-08-23 13:35:00,35.53,35.53,35.51,35.51,900.0,26.8029,26.8029,26.7878,26.7878,900.0
2012-08-23 13:40:00,35.49,35.52,35.49,35.52,300.0,26.7727,26.7954,26.7727,26.7954,300.0
2012-08-23 13:45:00,35.54,35.55,35.53,35.55,500.0,26.8104,26.818,26.8029,26.818,500.0
2012-08-23 13:50:00,35.56,35.56,35.53,35.56,400.0,26.8255,26.8255,26.8029,26.8255,400.0
2012-08-23 13:55:00,35.54,35.56,35.54,35.56,400.0,26.8104,26.8255,26.8104,26.8255,400.0
2012-08-23 14:00:00,35.55,35.57,35.54,35.56,1700.0,26.818,26.8331,26.8104,26.8255,1700.0
2012-08-23 14:05:00,35.54,35.54,35.54,35.54,200.0,26.8104,26.8104,26.8104,26.8104,200.0
2012-08-23 14:10:00,35.55,35.56,35.55,35.56,500.0,26.818,26.8255,26.818,26.8255,500.0
2012-08-23 14:15:00,35.58,35.58,35.56,35.57,1500.0,26.8406,26.8406,26.8255,26.8331,1500.0
2012-08-23 14:20:00,35.57,35.57,35.56,35.56,700.0,26.8331,26.8331,26.8255,26.8255,700.0
2012-08-23 14:25:00,35.56,35.57,35.56,35.57,600.0,26.8255,26.8331,26.8255,26.8331,600.0
2012-08-23 14:30:00,35.56,35.57,35.56,35.57,600.0,26.8255,26.8331,26.8255,26.8331,600.0
2012-08-23 14:35:00,35.58,35.64,35.58,35.63,4900.0,26.8406,26.8859,26.8406,26.8783,4900.0
2012-08-23 14:40:00,35.64,35.65,35.64,35.64,800.0,26.8859,26.8934,26.8859,26.8859,800.0
2012-08-23 14:45:00,35.66,35.67,35.66,35.67,400.0,26.901,26.9085,26.901,26.9085,400.0
2012-08-23 14:50:00,35.66,35.66,35.64,35.64,1300.0,26.901,26.901,26.8859,26.8859,1300.0
2012-08-23 14:55:00,35.63,35.64,35.59,35.59,1000.0,26.8783,26.8859,26.8482,26.8482,1000.0
2012-08-23 15:00:00,35.6,35.63,35.6,35.62,1700.0,26.8557,26.8783,26.8557,26.8708,1700.0
2012-08-23 15:05:00,35.63,35.67,35.63,35.66,2700.0,26.8783,26.9085,26.8783,26.901,2700.0
2012-08-23 15:10:00,35.66,35.67,35.64,35.64,2300.0,26.901,26.9085,26.8859,26.8859,2300.0
2012-08-23 15:15:00,35.65,35.67,35.65,35.66,1700.0,26.8934,26.9085,26.8934,26.901,1700.0
2012-08-23 15:20:00,35.64,35.65,35.59,35.62,2900.0,26.8859,26.8934,26.8482,26.8708,2900.0
2012-08-23 15:25:00,35.61,35.65,35.61,35.64,1700.0,26.8632,26.8934,26.8632,26.8859,1700.0
2012-08-23 15:30:00,35.63,35.64,35.61,35.62,2000.0,26.8783,26.8859,26.8632,26.8708,2000.0
2012-08-23 15:35:00,35.62,35.62,35.59,35.59,3700.0,26.8708,26.8708,26.8482,26.8482,3700.0
2012-08-23 15:40:00,35.59,35.6,35.58,35.58,2700.0,26.8482,26.8557,26.8406,26.8406,2700.0
2012-08-23 15:45:00,35.59,35.63,35.59,35.6,7800.0,26.8482,26.8783,26.8482,26.8557,7800.0
2012-08-23 15:50:00,35.6,35.61,35.57,35.57,5400.0,26.8557,26.8632,26.8331,26.8331,5400.0
2012-08-23 15:55:00,35.57,35.58,35.56,35.56,18700.0,26.8331,26.8406,26.8255,26.8255,18700.0
2012-08-24 09:30:00,35.51,35.6,35.51,35.59,2400.0,26.7878,26.8557,26.7878,26.8482,2400.0
2012-08-24 09:35:00,35.65,35.69,35.63,35.63,300.0,26.8934,26.9236,26.8783,26.8783,300.0
2012-08-24 09:40:00,35.61,35.64,35.61,35.64,700.0,26.8632,26.8859,26.8632,26.8859,700.0
2012-08-24 09:45:00,35.6,35.67,35.58,35.65,8000.0,26.8557,26.9085,26.8406,26.8934,8000.0
2012-08-24 09:50:00,35.65,35.65,35.63,35.65,300.0,26.8934,26.8934,26.8783,26.8934,300.0
2012-08-24 09:55:00,35.67,35.67,35.62,35.64,3100.0,26.9085,26.9085,26.8708,26.8859,3100.0
2012-08-24 10:00:00,35.65,35.69,35.56,35.59,11200.0,26.8934,26.9236,26.8255,26.8482,11200.0
2012-08-24 10:05:00,35.58,35.61,35.57,35.58,5000.0,26.8406,26.8632,26.8331,26.8406,5000.0
2012-08-24 10:10:00,35.57,35.59,35.57,35.57,1100.0,26.8331,26.8482,26.8331,26.8331,1100.0
2012-08-24 10:15:00,35.59,35.64,35.57,35.64,15500.0,26.8482,26.8859,26.8331,26.8859,15500.0
2012-08-24 10:20:00,35.64,35.64,35.55,35.55,8400.0,26.8859,26.8859,26.818,26.818,8400.0
2012-08-24 10:25:00,35.56,35.56,35.5,35.51,3100.0,26.8255,26.8255,26.7803,26.7878,3100.0
2012-08-24 10:30:00,35.51,35.53,35.51,35.53,1200.0,26.7878,26.8029,26.7878,26.8029,1200.0
2012-08-24 10:35:00,35.53,35.58,35.53,35.58,1300.0,26.8029,26.8406,26.8029,26.8406,1300.0
2012-08-24 10:40:00,35.58,35.58,35.58,35.58,200.0,26.8406,26.8406,26.8406,26.8406,200.0
2012-08-24 10:45:00,35.58,35.61,35.58,35.59,1500.0,26.8406,26.8632,26.8406,26.8482,1500.0
2012-08-24 10:50:00,35.59,35.59,35.57,35.59,700.0,26.8482,26.8482,26.8331,26.8482,700.0
2012-08-24 10:55:00,35.59,35.61,35.57,35.57,500.0,26.8482,26.8632,26.8331,26.8331,500.0
2012-08-24 11:00:00,35.59,35.63,35.59,35.63,4600.0,26.8482,26.8783,26.8482,26.8783,4600.0
2012-08-24 11:05:00,35.62,35.62,35.61,35.61,300.0,26.8708,26.8708,26.8632,26.8632,300.0
2012-08-24 11:10:00,35.62,35.64,35.62,35.64,1000.0,26.8708,26.8859,26.8708,26.8859,1000.0
2012-08-24 11:15:00,35.63,35.68,35.63,35.68,7000.0,26.8783,26.9161,26.8783,26.9161,7000.0
2012-08-24 11:20:00,35.68,35.69,35.63,35.64,3700.0,26.9161,26.9236,26.8783,26.8859,3700.0
2012-08-24 11:25:00,35.62,35.64,35.61,35.61,3200.0,26.8708,26.8859,26.8632,26.8632,3200.0
2012-08-24 11:30:00,35.61,35.63,35.61,35.63,900.0,26.8632,26.8783,26.8632,26.8783,900.0
2012-08-24 11:35:00,35.63,35.63,35.63,35.63,0.0,26.8783,26.8783,26.8783,26.8783,0.0
2012-08-24 11:40:00,35.63,35.63,35.61,35.62,1200.0,26.8783,26.8783,26.8632,26.8708,1200.0
2012-08-24 11:45:00,35.62,35.65,35.62,35.64,1200.0,26.8708,26.8934,26.8708,26.8859,1200.0
2012-08-24 11:50:00,35.64,35.64,35.63,35.63,500.0,26.8859,26.8859,26.8783,26.8783,500.0
2012-08-24 11:55:00,35.63,35.66,35.63,35.63,2200.0,26.8783,26.901,26.8783,26.8783,2200.0
2012-08-24 12:00:00,35.63,35.64,35.63,35.63,1000.0,26.8783,26.8859,26.8783,26.8783,1000.0
2012-08-24 12:05:00,35.63,35.63,35.62,35.62,1400.0,26.8783,26.8783,26.8708,26.8708,1400.0
2012-08-24 12:10:00,35.62,35.62,35.61,35.61,200.0,26.8708,26.8708,26.8632,26.8632,200.0
2012-08-24 12:15:00,35.62,35.62,35.6,35.6,1600.0,26.8708,26.8708,26.8557,26.8557,1600.0
2012-08-24 12:20:00,35.61,35.62,35.6,35.61,1500.0,26.8632,26.8708,26.8557,26.8632,1500.0
2012-08-24 12:25:00,35.62,35.63,35.62,35.63,600.0,26.8708,26.8783,26.8708,26.8783,600.0
2012-08-24 12:30:00,35.65,35.66,35.65,35.66,900.0,26.8934,26.901,26.8934,26.901,900.0
2012-08-24 12:35:00,35.65,35.65,35.65,35.65,100.0,26.8934,26.8934,26.8934,26.8934,100.0
2012-08-24 12:40:00,35.65,35.66,35.65,35.65,3100.0,26.8934,26.901,26.8934,26.8934,3100.0
2012-08-24 12:45:00,35.64,35.64,35.64,35.64,600.0,26.8859,26.8859,26.8859,26.8859,600.0
2012-08-24 12:50:00,35.64,35.64,35.64,35.64,100.0,26.8859,26.8859,26.8859,26.8859,100.0
2012-08-24 12:55:00,35.64,35.64,35.61,35.61,3300.0,26.8859,26.8859,26.8632,26.8632,3300.0
2012-08-24 13:00:00,35.61,35.63,35.6,35.61,2000.0,26.8632,26.8783,26.8557,26.8632,2000.0
2012-08-24 13:05:00,35.6,35.63,35.6,35.63,3200.0,26.8557,26.8783,26.8557,26.8783,3200.0
2012-08-24 13:10:00,35.62,35.62,35.62,35.62,300.0,26.8708,26.8708,26.8708,26.8708,300.0
2012-08-24 13:15:00,35.63,35.63,35.62,35.62,600.0,26.8783,26.8783,26.8708,26.8708,600.0
2012-08-24 13:20:00,35.63,35.63,35.6,35.6,1700.0,26.8783,26.8783,26.8557,26.8557,1700.0
2012-08-24 13:25:00,35.6,35.6,35.6,35.6,200.0,26.8557,26.8557,26.8557,26.8557,200.0
2012-08-24 13:30:00,35.61,35.62,35.61,35.62,1900.0,26.8632,26.8708,26.8632,26.8708,1900.0
2012-08-24 13:35:00,35.63,35.64,35.62,35.63,2100.0,26.8783,26.8859,26.8708,26.8783,2100.0
2012-08-24 13:40:00,35.63,35.64,35.61,35.62,6500.0,26.8783,26.8859,26.8632,26.8708,6500.0
2012-08-24 13:45:00,35.62,35.63,35.61,35.61,1800.0,26.8708,26.8783,26.8632,26.8632,1800.0
2012-08-24 13:50:00,35.61,35.64,35.61,35.64,3800.0,26.8632,26.8859,26.8632,26.8859,3800.0
2012-08-24 13:55:00,35.63,35.63,35.6,35.61,4200.0,26.8783,26.8783,26.8557,26.8632,4200.0
2012-08-24 14:00:00,35.62,35.62,35.6,35.61,1300.0,26.8708,26.8708,26.8557,26.8632,1300.0
2012-08-24 14:05:00,35.61,35.61,35.59,35.59,2800.0,26.8632,26.8632,26.8482,26.8482,2800.0
2012-08-24 14:10:00,35.59,35.6,35.59,35.6,700.0,26.8482,26.8557,26.8482,26.8557,700.0
2012-08-24 14:15:00,35.59,35.63,35.59,35.62,4500.0,26.8482,26.8783,26.8482,26.8708,4500.0
2012-08-24 14:20:00,35.62,35.63,35.6,35.62,1000.0,26.8708,26.8783,26.8557,26.8708,1000.0
2012-08-24 14:25:00,35.62,35.62,35.61,35.62,700.0,26.8708,26.8708,26.8632,26.8708,700.0
2012-08-24 14:30:00,35.62,35.63,35.62,35.62,1300.0,26.8708,26.8783,26.8708,26.8708,1300.0
2012-08-24 14:35:00,35.62,35.62,35.6,35.6,1400.0,26.8708,26.8708,26.8557,26.8557,1400.0
2012-08-24 14:40:00,35.61,35.63,35.61,35.63,1300.0,26.8632,26.8783,26.8632,26.8783,1300.0
2012-08-24 14:45:00,35.63,35.64,35.62,35.64,5100.0,26.8783,26.8859,26.8708,26.8859,5100.0
2012-08-24 14:50:00,35.62,35.63,35.62,35.63,1300.0,26.8708,26.8783,26.8708,26.8783,1300.0
2012-08-24 14:55:00,35.63,35.63,35.61,35.61,3300.0,26.8783,26.8783,26.8632,26.8632,3300.0
2012-08-24 15:00:00,35.61,35.63,35.61,35.63,2200.0,26.8632,26.8783,26.8632,26.8783,2200.0
2012-08-24 15:05:00,35.62,35.63,35.6,35.62,1700.0,26.8708,26.8783,26.8557,26.8708,1700.0
2012-08-24 15:10:00,35.62,35.64,35.62,35.63,6800.0,26.8708,26.8859,26.8708,26.8783,6800.0
2012-08-24 15:15:00,35.64,35.64,35.63,35.63,5500.0,26.8859,26.8859,26.8783,26.8783,5500.0
2012-08-24 15:20:00,35.63,35.63,35.61,35.61,10200.0,26.8783,26.8783,26.8632,26.8632,10200.0
2012-08-24 15:25:00,35.62,35.62,35.6,35.62,4600.0,26.8708,26.8708,26.8557,26.8708,4600.0
2012-08-24 15:30:00,35.62,35.67,35.62,35.67,11400.0,26.8708,26.9085,26.8708,26.9085,11400.0
2012-08-24 15:35:00,35.67,35.68,35.66,35.68,2700.0,26.9085,26.9161,26.901,26.9161,2700.0
2012-08-24 15:40:00,35.69,35.71,35.68,35.7,3800.0,26.9236,26.9387,26.9161,26.9311,3800.0
2012-08-24 15:45:00,35.71,35.75,35.68,35.69,4500.0,26.9387,26.9689,26.9161,26.9236,4500.0
2012-08-24 15:50:00,35.68,35.68,35.64,35.64,3300.0,26.9161,26.9161,26.8859,26.8859,3300.0
2012-08-24 15:55:00,35.65,35.68,35.64,35.68,23500.0,26.8934,26.9161,26.8859,26.9161,23500.0
2012-08-27 09:30:00,35.75,35.86,35.75,35.79,3200.0,26.9689,27.0518,26.9689,26.999,3200.0
2012-08-27 09:35:00,35.82,35.84,35.73,35.73,500.0,27.0217,27.0367,26.9538,26.9538,500.0
2012-08-27 09:40:00,35.76,35.76,35.65,35.66,700.0,26.9764,26.9764,26.8934,26.901,700.0
2012-08-27 09:45:00,35.72,35.74,35.7,35.74,500.0,26.9462,26.9613,26.9311,26.9613,500.0
2012-08-27 09:50:00,35.77,35.77,35.73,35.73,200.0,26.9839,26.9839,26.9538,26.9538,200.0
2012-08-27 09:55:00,35.73,35.73,35.71,35.71,1300.0,26.9538,26.9538,26.9387,26.9387,1300.0
2012-08-27 10:00:00,35.7,35.7,35.67,35.67,400.0,26.9311,26.9311,26.9085,26.9085,400.0
2012-08-27 10:05:00,35.69,35.7,35.66,35.7,5900.0,26.9236,26.9311,26.901,26.9311,5900.0
2012-08-27 10:10:00,35.7,35.72,35.68,35.7,10100.0,26.9311,26.9462,26.9161,26.9311,10100.0
2012-08-27 10:15:00,35.7,35.72,35.7,35.71,1700.0,26.9311,26.9462,26.9311,26.9387,1700.0
2012-08-27 10:20:00,35.72,35.74,35.7,35.72,1000.0,26.9462,26.9613,26.9311,26.9462,1000.0
2012-08-27 10:25:00,35.72,35.75,35.72,35.75,1000.0,26.9462,26.9689,26.9462,26.9689,1000.0
2012-08-27 10:30:00,35.72,35.74,35.72,35.74,500.0,26.9462,26.9613,26.9462,26.9613,500.0
2012-08-27 10:35:00,35.72,35.77,35.72,35.75,1500.0,26.9462,26.9839,26.9462,26.9689,1500.0
2012-08-27 10:40:00,35.76,35.76,35.75,35.75,1000.0,26.9764,26.9764,26.9689,26.9689,1000.0
2012-08-27 10:45:00,35.75,35.78,35.75,35.75,1400.0,26.9689,26.9915,26.9689,26.9689,1400.0
2012-08-27 10:50:00,35.76,35.76,35.74,35.75,2100.0,26.9764,26.9764,26.9613,26.9689,2100.0
2012-08-27 10:55:00,35.73,35.75,35.73,35.75,500.0,26.9538,26.9689,26.9538,26.9689,500.0
2012-08-27 11:00:00,35.75,35.77,35.75,35.77,800.0,26.9689,26.9839,26.9689,26.9839,800.0
2012-08-27 11:05:00,35.79,35.85,35.79,35.85,5400.0,26.999,27.0443,26.999,27.0443,5400.0
2012-08-27 11:10:00,35.85,35.89,35.85,35.88,4000.0,27.0443,27.0745,27.0443,27.0669,4000.0
2012-08-27 11:15:00,35.88,35.93,35.88,35.91,6000.0,27.0669,27.1046,27.0669,27.0896,6000.0
2012-08-27 11:20:00,35.93,35.95,35.93,35.95,1700.0,27.1046,27.1197,27.1046,27.1197,1700.0
2012-08-27 11:25:00,35.94,35.96,35.93,35.96,3000.0,27.1122,27.1273,27.1046,27.1273,3000.0
2012-08-27 11:30:00,35.96,35.98,35.96,35.96,3000.0,27.1273,27.1424,27.1273,27.1273,3000.0
2012-08-27 11:35:00,35.97,35.97,35.95,35.95,1700.0,27.1348,27.1348,27.1197,27.1197,1700.0
2012-08-27 11:40:00,35.96,35.96,35.94,35.96,9900.0,27.1273,27.1273,27.1122,27.1273,9900.0
2012-08-27 11:45:00,35.95,36.05,35.95,36.05,19500.0,27.1197,27.1952,27.1197,27.1952,19500.0
2012-08-27 11:50:00,36.03,36.04,36.02,36.03,1200.0,27.1801,27.1876,27.1725,27.1801,1200.0
2012-08-27 11:55:00,36.02,36.02,36.01,36.01,1900.0,27.1725,27.1725,27.165,27.165,1900.0
2012-08-27 12:00:00,36.01,36.03,36.0,36.02,3000.0,27.165,27.1801,27.1574,27.1725,3000.0
2012-08-27 12:05:00,36.02,36.02,36.0,36.0,900.0,27.1725,27.1725,27.1574,27.1574,900.0
2012-08-27 12:10:00,36.0,36.04,36.0,36.04,4700.0,27.1574,27.1876,27.1574,27.1876,4700.0
2012-08-27 12:15:00,36.03,36.04,36.01,36.02,2900.0,27.1801,27.1876,27.165,27.1725,2900.0
2012-08-27 12:20:00,36.02,36.05,36.01,36.05,4100.0,27.1725,27.1952,27.165,27.1952,4100.0
2012-08-27 12:25:00,36.04,36.04,36.01,36.02,3600.0,27.1876,27.1876,27.165,27.1725,3600.0
2012-08-27 12:30:00,36.03,36.03,36.01,36.01,1800.0,27.1801,27.1801,27.165,27.165,1800.0
2012-08-27 12:35:00,36.01,36.01,36.0,36.01,1500.0,27.165,27.165,27.1574,27.165,1500.0
2012-08-27 12:40:00,36.01,36.04,36.0,36.04,1300.0,27.165,27.1876,27.1574,27.1876,1300.0
2012-08-27 12:45:00,36.02,36.04,36.02,36.04,2000.0,27.1725,27.1876,27.1725,27.1876,2000.0
2012-08-27 12:50:00,36.03,36.03,36.01,36.01,1100.0,27.1801,27.1801,27.165,27.165,1100.0
2012-08-27 12:55:00,36.01,36.01,36.01,36.01,0.0,27.165,27.165,27.165,27.165,0.0
2012-08-27 13:00:00,36.01,36.02,36.01,36.01,1100.0,27.165,27.1725,27.165,27.165,1100.0
2012-08-27 13:05:00,36.0,36.02,36.0,36.02,1700.0,27.1574,27.1725,27.1574,27.1725,1700.0
2012-08-27 13:10:00,36.02,36.06,36.01,36.06,4000.0,27.1725,27.2027,27.165,27.2027,4000.0
2012-08-27 13:15:00,36.05,36.05,36.04,36.05,1200.0,27.1952,27.1952,27.1876,27.1952,1200.0
2012-08-27 13:20:00,36.06,36.07,36.04,36.07,2400.0,27.2027,27.2103,27.1876,27.2103,2400.0
2012-08-27 13:25:00,36.06,36.06,36.03,36.03,3900.0,27.2027,27.2027,27.1801,27.1801,3900.0
2012-08-27 13:30:00,36.03,36.03,36.01,36.01,3000.0,27.1801,27.1801,27.165,27.165,3000.0
2012-08-27 13:35:00,36.0,36.0,35.98,35.98,1500.0,27.1574,27.1574,27.1424,27.1424,1500.0
2012-08-27 13:40:00,35.97,35.97,35.95,35.95,2700.0,27.1348,27.1348,27.1197,27.1197,2700.0
2012-08-27 13:45:00,35.95,35.99,35.95,35.99,12100.0,27.1197,27.1499,27.1197,27.1499,12100.0
2012-08-27 13:50:00,35.98,36.0,35.97,35.99,6200.0,27.1424,27.1574,27.1348,27.1499,6200.0
2012-08-27 13:55:00,35.98,35.99,35.98,35.99,3200.0,27.1424,27.1499,27.1424,27.1499,3200.0
2012-08-27 14:00:00,35.97,35.97,35.97,35.97,100.0,27.1348,27.1348,27.1348,27.1348,100.0
2012-08-27 14:05:00,35.98,35.98,35.97,35.97,500.0,27.1424,27.1424,27.1348,27.1348,500.0
2012-08-27 14:10:00,35.98,35.98,35.97,35.97,300.0,27.1424,27.1424,27.1348,27.1348,300.0
2012-08-27 14:15:00,35.97,35.99,35.96,35.97,10500.0,27.1348,27.1499,27.1273,27.1348,10500.0
2012-08-27 14:20:00,35.97,35.98,35.96,35.97,3600.0,27.1348,27.1424,27.1273,27.1348,3600.0
2012-08-27 14:25:00,35.97,35.98,35.97,35.97,1900.0,27.1348,27.1424,27.1348,27.1348,1900.0
2012-08-27 14:30:00,35.97,35.97,35.96,35.96,2300.0,27.1348,27.1348,27.1273,27.1273,2300.0
2012-08-27 14:35:00,35.96,35.98,35.96,35.98,4600.0,27.1273,27.1424,27.1273,27.1424,4600.0
2012-08-27 14:40:00,35.98,35.98,35.96,35.97,2300.0,27.1424,27.1424,27.1273,27.1348,2300.0
2012-08-27 14:45:00,35.96,35.98,35.96,35.97,2300.0,27.1273,27.1424,27.1273,27.1348,2300.0
2012-08-27 14:50:00,35.97,35.99,35.97,35.98,2900.0,27.1348,27.1499,27.1348,27.1424,2900.0
2012-08-27 14:55:00,35.97,35.99,35.97,35.98,2300.0,27.1348,27.1499,27.1348,27.1424,2300.0
2012-08-27 15:00:00,35.99,35.99,35.96,35.98,2400.0,27.1499,27.1499,27.1273,27.1424,2400.0
2012-08-27 15:05:00,35.97,35.99,35.96,35.98,12100.0,27.1348,27.1499,27.1273,27.1424,12100.0
2012-08-27 15:10:00,35.98,35.98,35.96,35.97,2400.0,27.1424,27.1424,27.1273,27.1348,2400.0
2012-08-27 15:15:00,35.97,35.97,35.96,35.96,2000.0,27.1348,27.1348,27.1273,27.1273,2000.0
2012-08-27 15:20:00,35.96,35.97,35.92,35.92,5400.0,27.1273,27.1348,27.0971,27.0971,5400.0
2012-08-27 15:25:00,35.92,35.93,35.88,35.89,28300.0,27.0971,27.1046,27.0669,27.0745,28300.0
2012-08-27 15:30:00,35.89,35.93,35.89,35.91,30800.0,27.0745,27.1046,27.0745,27.0896,30800.0
2012-08-27 15:35:00,35.91,35.92,35.88,35.88,5000.0,27.0896,27.0971,27.0669,27.0669,5000.0
2012-08-27 15:40:00,35.89,35.89,35.86,35.87,6200.0,27.0745,27.0745,27.0518,27.0594,6200.0
2012-08-27 15:45:00,35.88,35.91,35.88,35.9,8100.0,27.0669,27.0896,27.0669,27.082,8100.0
2012-08-27 15:50:00,35.9,35.91,35.86,35.86,7200.0,27.082,27.0896,27.0518,27.0518,7200.0
2012-08-27 15:55:00,35.86,35.91,35.86,35.91,17500.0,27.0518,27.0896,27.0518,27.0896,17500.0
2012-08-28 09:30:00,35.82,35.89,35.79,35.89,5800.0,27.0217,27.0745,26.999,27.0745,5800.0
2012-08-28 09:35:00,35.87,35.95,35.87,35.9,500.0,27.0594,27.1197,27.0594,27.082,500.0
2012-08-28 09:40:00,35.9,35.9,35.9,35.9,0.0,27.082,27.082,27.082,27.082,0.0
2012-08-28 09:45:00,35.94,35.96,35.92,35.92,2700.0,27.1122,27.1273,27.0971,27.0971,2700.0
2012-08-28 09:50:00,35.93,35.94,35.92,35.93,500.0,27.1046,27.1122,27.0971,27.1046,500.0
2012-08-28 09:55:00,35.89,35.92,35.86,35.91,5600.0,27.0745,27.0971,27.0518,27.0896,5600.0
2012-08-28 10:00:00,35.84,35.93,35.84,35.9,2400.0,27.0367,27.1046,27.0367,27.082,2400.0
2012-08-28 10:05:00,35.92,35.97,35.89,35.91,2600.0,27.0971,27.1348,27.0745,27.0896,2600.0
2012-08-28 10:10:00,35.94,35.95,35.87,35.89,14700.0,27.1122,27.1197,27.0594,27.0745,14700.0
2012-08-28 10:15:00,35.9,35.92,35.89,35.9,4000.0,27.082,27.0971,27.0745,27.082,4000.0
2012-08-28 10:20:00,35.89,35.99,35.89,35.99,5800.0,27.0745,27.1499,27.0745,27.1499,5800.0
2012-08-28 10:25:00,35.97,35.97,35.95,35.95,1400.0,27.1348,27.1348,27.1197,27.1197,1400.0
2012-08-28 10:30:00,35.96,35.98,35.91,35.91,4500.0,27.1273,27.1424,27.0896,27.0896,4500.0
2012-08-28 10:35:00,35.93,35.95,35.92,35.93,3300.0,27.1046,27.1197,27.0971,27.1046,3300.0
2012-08-28 10:40:00,35.92,36.0,35.91,35.99,25400.0,27.0971,27.1574,27.0896,27.1499,25400.0
2012-08-28 10:45:00,35.98,35.99,35.96,35.97,1900.0,27.1424,27.1499,27.1273,27.1348,1900.0
2012-08-28 10:50:00,35.99,36.0,35.98,35.99,1800.0,27.1499,27.1574,27.1424,27.1499,1800.0
2012-08-28 10:55:00,35.99,36.0,35.95,35.95,1900.0,27.1499,27.1574,27.1197,27.1197,1900.0
2012-08-28 11:00:00,35.94,35.97,35.94,35.95,2500.0,27.1122,27.1348,27.1122,27.1197,2500.0
2012-08-28 11:05:00,35.96,35.98,35.96,35.98,1500.0,27.1273,27.1424,27.1273,27.1424,1500.0
2012-08-28 11:10:00,35.96,35.97,35.94,35.95,1300.0,27.1273,27.1348,27.1122,27.1197,1300.0
2012-08-28 11:15:00,35.95,35.98,35.89,35.94,5100.0,27.1197,27.1424,27.0745,27.1122,5100.0
2012-08-28 11:20:00,35.94,35.94,35.91,35.94,1400.0,27.1122,27.1122,27.0896,27.1122,1400.0
2012-08-28 11:25:00,35.94,35.96,35.94,35.96,1100.0,27.1122,27.1273,27.1122,27.1273,1100.0
2012-08-28 11:30:00,35.97,35.97,35.96,35.96,2800.0,27.1348,27.1348,27.1273,27.1273,2800.0
2012-08-28 11:35:00,35.97,36.0,35.97,35.99,3700.0,27.1348,27.1574,27.1348,27.1499,3700.0
2012-08-28 11:40:00,36.0,36.0,35.98,35.99,1500.0,27.1574,27.1574,27.1424,27.1499,1500.0
2012-08-28 11:45:00,36.0,36.0,35.99,36.0,9700.0,27.1574,27.1574,27.1499,27.1574,9700.0
2012-08-28 11:50:00,35.99,36.0,35.98,36.0,1200.0,27.1499,27.1574,27.1424,27.1574,1200.0
2012-08-28 11:55:00,35.99,36.0,35.99,36.0,1900.0,27.1499,27.1574,27.1499,27.1574,1900.0
2012-08-28 12:00:00,36.0,36.05,36.0,36.05,6200.0,27.1574,27.1952,27.1574,27.1952,6200.0
2012-08-28 12:05:00,36.05,36.1,36.05,36.08,2300.0,27.1952,27.2329,27.1952,27.2178,2300.0
2012-08-28 12:10:00,36.08,36.08,36.05,36.05,1100.0,27.2178,27.2178,27.1952,27.1952,1100.0
2012-08-28 12:15:00,36.03,36.05,36.03,36.04,1100.0,27.1801,27.1952,27.1801,27.1876,1100.0
2012-08-28 12:20:00,36.03,36.04,36.02,36.04,800.0,27.1801,27.1876,27.1725,27.1876,800.0
2012-08-28 12:25:00,36.05,36.05,36.05,36.05,400.0,27.1952,27.1952,27.1952,27.1952,400.0
2012-08-28 12:30:00,36.04,36.04,35.98,36.02,6800.0,27.1876,27.1876,27.1424,27.1725,6800.0
2012-08-28 12:35:00,36.02,36.07,36.02,36.04,9200.0,27.1725,27.2103,27.1725,27.1876,9200.0
2012-08-28 12:40:00,36.04,36.04,36.03,36.03,500.0,27.1876,27.1876,27.1801,27.1801,500.0
2012-08-28 12:45:00,36.01,36.06,36.01,36.05,1000.0,27.165,27.2027,27.165,27.1952,1000.0
2012-08-28 12:50:00,36.04,36.06,36.04,36.06,300.0,27.1876,27.2027,27.1876,27.2027,300.0
2012-08-28 12:55:00,36.05,36.08,36.04,36.08,1400.0,27.1952,27.2178,27.1876,27.2178,1400.0
2012-08-28 13:00:00,36.07,36.08,36.03,36.03,2000.0,27.2103,27.2178,27.1801,27.1801,2000.0
2012-08-28 13:05:00,36.02,36.02,36.01,36.01,800.0,27.1725,27.1725,27.165,27.165,800.0
2012-08-28 13:10:00,36.0,36.01,36.0,36.0,700.0,27.1574,27.165,27.1574,27.1574,700.0
2012-08-28 13:15:00,36.0,36.01,36.0,36.0,700.0,27.1574,27.165,27.1574,27.1574,700.0
2012-08-28 13:20:00,36.01,36.02,36.01,36.01,2200.0,27.165,27.1725,27.165,27.165,2200.0
2012-08-28 13:25:00,36.03,36.04,36.0,36.0,3900.0,27.1801,27.1876,27.1574,27.1574,3900.0
2012-08-28 13:30:00,36.01,36.01,36.01,36.01,600.0,27.165,27.165,27.165,27.165,600.0
2012-08-28 13:35:00,36.02,36.03,36.01,36.03,2800.0,27.1725,27.1801,27.165,27.1801,2800.0
2012-08-28 13:40:00,36.02,36.03,36.02,36.03,1000.0,27.1725,27.1801,27.1725,27.1801,1000.0
2012-08-28 13:45:00,36.03,36.04,36.02,36.02,1500.0,27.1801,27.1876,27.1725,27.1725,1500.0
2012-08-28 13:50:00,36.03,36.03,35.98,35.98,1500.0,27.1801,27.1801,27.1424,27.1424,1500.0
2012-08-28 13:55:00,35.98,35.99,35.98,35.98,300.0,27.1424,27.1499,27.1424,27.1424,300.0
2012-08-28 14:00:00,36.0,36.01,35.98,35.98,4700.0,27.1574,27.165,27.1424,27.1424,4700.0
2012-08-28 14:05:00,35.99,36.0,35.98,35.99,3100.0,27.1499,27.1574,27.1424,27.1499,3100.0
2012-08-28 14:10:00,36.0,36.0,35.98,35.99,1100.0,27.1574,27.1574,27.1424,27.1499,1100.0
2012-08-28 14:15:00,35.99,36.02,35.99,36.02,2500.0,27.1499,27.1725,27.1499,27.1725,2500.0
2012-08-28 14:20:00,36.02,36.02,36.01,36.02,500.0,27.1725,27.1725,27.165,27.1725,500.0
2012-08-28 14:25:00,36.02,36.03,36.02,36.02,2900.0,27.1725,27.1801,27.1725,27.1725,2900.0
2012-08-28 14:30:00,36.03,36.04,36.03,36.04,3000.0,27.1801,27.1876,27.1801,27.1876,3000.0
2012-08-28 14:35:00,36.04,36.04,36.03,36.04,3200.0,27.1876,27.1876,27.1801,27.1876,3200.0
2012-08-28 14:40:00,36.05,36.05,36.03,36.03,2700.0,27.1952,27.1952,27.1801,27.1801,2700.0
2012-08-28 14:45:00,36.04,36.07,36.04,36.04,5800.0,27.1876,27.2103,27.1876,27.1876,5800.0
2012-08-28 14:50:00,36.04,36.04,36.0,36.01,3800.0,27.1876,27.1876,27.1574,27.165,3800.0
2012-08-28 14:55:00,36.0,36.0,35.99,35.99,1900.0,27.1574,27.1574,27.1499,27.1499,1900.0
2012-08-28 15:00:00,36.0,36.04,36.0,36.03,3200.0,27.1574,27.1876,27.1574,27.1801,3200.0
2012-08-28 15:05:00,36.04,36.04,36.02,36.04,2400.0,27.1876,27.1876,27.1725,27.1876,2400.0
2012-08-28 15:10:00,36.02,36.03,36.01,36.02,5000.0,27.1725,27.1801,27.165,27.1725,5000.0
2012-08-28 15:15:00,36.01,36.04,36.0,36.0,4400.0,27.165,27.1876,27.1574,27.1574,4400.0
2012-08-28 15:20:00,35.98,35.99,35.97,35.98,3400.0,27.1424,27.1499,27.1348,27.1424,3400.0
2012-08-28 15:25:00,35.99,35.99,35.97,35.98,2200.0,27.1499,27.1499,27.1348,27.1424,2200.0
2012-08-28 15:30:00,35.97,35.99,35.96,35.97,4400.0,27.1348,27.1499,27.1273,27.1348,4400.0
2012-08-28 15:35:00,35.97,35.99,35.96,35.98,2400.0,27.1348,27.1499,27.1273,27.1424,2400.0
2012-08-28 15:40:00,35.98,36.01,35.98,35.99,3000.0,27.1424,27.165,27.1424,27.1499,3000.0
2012-08-28 15:45:00,35.99,35.99,35.94,35.95,8100.0,27.1499,27.1499,27.1122,27.1197,8100.0
2012-08-28 15:50:00,35.95,35.95,35.92,35.93,9500.0,27.1197,27.1197,27.0971,27.1046,9500.0
2012-08-28 15:55:00,35.93,35.93,35.89,35.89,17500.0,27.1046,27.1046,27.0745,27.0745,17500.0
2012-08-29 09:30:00,35.99,36.04,35.92,36.0,2300.0,27.1499,27.1876,27.0971,27.1574,2300.0
2012-08-29 09:35:00,36.02,36.02,35.92,35.92,2300.0,27.1725,27.1725,27.0971,27.0971,2300.0
2012-08-29 09:40:00,35.94,35.94,35.91,35.93,500.0,27.1122,27.1122,27.0896,27.1046,500.0
2012-08-29 09:45:00,35.92,35.92,35.92,35.92,100.0,27.0971,27.0971,27.0971,27.0971,100.0
2012-08-29 09:50:00,35.91,35.95,35.84,35.84,2900.0,27.0896,27.1197,27.0367,27.0367,2900.0
2012-08-29 09:55:00,35.84,35.86,35.78,35.81,1100.0,27.0367,27.0518,26.9915,27.0141,1100.0
2012-08-29 10:00:00,35.84,35.87,35.82,35.82,900.0,27.0367,27.0594,27.0217,27.0217,900.0
2012-08-29 10:05:00,35.86,35.86,35.82,35.82,500.0,27.0518,27.0518,27.0217,27.0217,500.0
2012-08-29 10:10:00,35.84,35.85,35.83,35.83,1900.0,27.0367,27.0443,27.0292,27.0292,1900.0
2012-08-29 10:15:00,35.84,35.84,35.82,35.82,800.0,27.0367,27.0367,27.0217,27.0217,800.0
2012-08-29 10:20:00,35.8,35.82,35.8,35.81,600.0,27.0066,27.0217,27.0066,27.0141,600.0
2012-08-29 10:25:00,35.82,35.83,35.79,35.8,900.0,27.0217,27.0292,26.999,27.0066,900.0
2012-08-29 10:30:00,35.8,35.81,35.79,35.81,2600.0,27.0066,27.0141,26.999,27.0141,2600.0
2012-08-29 10:35:00,35.8,35.82,35.8,35.81,1800.0,27.0066,27.0217,27.0066,27.0141,1800.0
2012-08-29 10:40:00,35.8,35.82,35.8,35.82,700.0,27.0066,27.0217,27.0066,27.0217,700.0
2012-08-29 10:45:00,35.82,35.82,35.79,35.8,3000.0,27.0217,27.0217,26.999,27.0066,3000.0
2012-08-29 10:50:00,35.81,35.82,35.78,35.82,4700.0,27.0141,27.0217,26.9915,27.0217,4700.0
2012-08-29 10:55:00,35.81,35.81,35.75,35.76,2300.0,27.0141,27.0141,26.9689,26.9764,2300.0
2012-08-29 11:00:00,35.76,35.76,35.76,35.76,0.0,26.9764,26.9764,26.9764,26.9764,0.0
2012-08-29 11:05:00,35.78,35.82,35.77,35.8,9500.0,26.9915,27.0217,26.9839,27.0066,9500.0
2012-08-29 11:10:00,35.79,35.81,35.79,35.79,1000.0,26.999,27.0141,26.999,26.999,1000.0
2012-08-29 11:15:00,35.79,35.81,35.79,35.8,1900.0,26.999,27.0141,26.999,27.0066,1900.0
2012-08-29 11:20:00,35.79,35.8,35.79,35.79,500.0,26.999,27.0066,26.999,26.999,500.0
2012-08-29 11:25:00,35.79,35.79,35.78,35.78,2000.0,26.999,26.999,26.9915,26.9915,2000.0
2012-08-29 11:30:00,35.78,35.82,35.78,35.81,4400.0,26.9915,27.0217,26.9915,27.0141,4400.0
2012-08-29 11:35:00,35.81,35.87,35.81,35.83,7400.0,27.0141,27.0594,27.0141,27.0292,7400.0
2012-08-29 11:40:00,35.84,35.89,35.83,35.87,2600.0,27.0367,27.0745,27.0292,27.0594,2600.0
2012-08-29 11:45:00,35.87,35.9,35.87,35.88,1100.0,27.0594,27.082,27.0594,27.0669,1100.0
2012-08-29 11:50:00,35.9,35.93,35.9,35.93,800.0,27.082,27.1046,27.082,27.1046,800.0
2012-08-29 11:55:00,35.91,35.92,35.91,35.92,700.0,27.0896,27.0971,27.0896,27.0971,700.0
2012-08-29 12:00:00,35.91,35.94,35.91,35.94,1500.0,27.0896,27.1122,27.0896,27.1122,1500.0
2012-08-29 12:05:00,35.94,35.95,35.94,35.94,300.0,27.1122,27.1197,27.1122,27.1122,300.0
2012-08-29 12:10:00,35.94,35.95,35.94,35.94,500.0,27.1122,27.1197,27.1122,27.1122,500.0
2012-08-29 12:15:00,35.94,35.94,35.93,35.94,1800.0,27.1122,27.1122,27.1046,27.1122,1800.0
2012-08-29 12:20:00,35.94,35.96,35.94,35.96,2000.0,27.1122,27.1273,27.1122,27.1273,2000.0
2012-08-29 12:25:00,35.95,35.96,35.95,35.95,1700.0,27.1197,27.1273,27.1197,27.1197,1700.0
2012-08-29 12:30:00,35.96,35.96,35.93,35.93,400.0,27.1273,27.1273,27.1046,27.1046,400.0
2012-08-29 12:35:00,35.94,35.97,35.94,35.97,1200.0,27.1122,27.1348,27.1122,27.1348,1200.0
2012-08-29 12:40:00,35.97,35.98,35.97,35.97,1700.0,27.1348,27.1424,27.1348,27.1348,1700.0
2012-08-29 12:45:00,35.99,35.99,35.98,35.98,300.0,27.1499,27.1499,27.1424,27.1424,300.0
2012-08-29 12:50:00,35.98,36.0,35.98,35.99,2000.0,27.1424,27.1574,27.1424,27.1499,2000.0
2012-08-29 12:55:00,35.99,35.99,35.99,35.99,200.0,27.1499,27.1499,27.1499,27.1499,200.0
2012-08-29 13:00:00,35.98,35.99,35.97,35.99,2900.0,27.1424,27.1499,27.1348,27.1499,2900.0
2012-08-29 13:05:00,35.98,36.0,35.97,35.98,1600.0,27.1424,27.1574,27.1348,27.1424,1600.0
2012-08-29 13:10:00,35.98,36.03,35.98,36.03,3300.0,27.1424,27.1801,27.1424,27.1801,3300.0
2012-08-29 13:15:00,36.02,36.02,36.0,36.0,800.0,27.1725,27.1725,27.1574,27.1574,800.0
2012-08-29 13:20:00,35.99,36.0,35.98,35.99,2800.0,27.1499,27.1574,27.1424,27.1499,2800.0
2012-08-29 13:25:00,35.99,36.0,35.98,35.99,3300.0,27.1499,27.1574,27.1424,27.1499,3300.0
2012-08-29 13:30:00,35.99,36.01,35.98,35.98,2700.0,27.1499,27.165,27.1424,27.1424,2700.0
2012-08-29 13:35:00,35.98,35.99,35.94,35.99,2700.0,27.1424,27.1499,27.1122,27.1499,2700.0
2012-08-29 13:40:00,35.98,35.98,35.97,35.98,1800.0,27.1424,27.1424,27.1348,27.1424,1800.0
2012-08-29 13:45:00,35.99,35.99,35.96,35.97,2300.0,27.1499,27.1499,27.1273,27.1348,2300.0
2012-08-29 13:50:00,35.97,35.97,35.94,35.95,2100.0,27.1348,27.1348,27.1122,27.1197,2100.0
2012-08-29 13:55:00,35.94,35.96,35.93,35.95,2000.0,27.1122,27.1273,27.1046,27.1197,2000.0
2012-08-29 14:00:00,35.98,36.0,35.96,35.96,6000.0,27.1424,27.1574,27.1273,27.1273,6000.0
2012-08-29 14:05:00,35.95,35.95,35.93,35.93,900.0,27.1197,27.1197,27.1046,27.1046,900.0
2012-08-29 14:10:00,35.93,35.98,35.93,35.98,4700.0,27.1046,27.1424,27.1046,27.1424,4700.0
2012-08-29 14:15:00,35.97,35.98,35.96,35.97,2600.0,27.1348,27.1424,27.1273,27.1348,2600.0
2012-08-29 14:20:00,35.97,35.98,35.97,35.97,500.0,27.1348,27.1424,27.1348,27.1348,500.0
2012-08-29 14:25:00,35.97,35.97,35.97,35.97,500.0,27.1348,27.1348,27.1348,27.1348,500.0
2012-08-29 14:30:00,35.97,35.98,35.92,35.93,2700.0,27.1348,27.1424,27.0971,27.1046,2700.0
2012-08-29 14:35:00,35.93,35.98,35.93,35.96,3900.0,27.1046,27.1424,27.1046,27.1273,3900.0
2012-08-29 14:40:00,35.96,35.96,35.95,35.95,1800.0,27.1273,27.1273,27.1197,27.1197,1800.0
2012-08-29 14:45:00,35.95,35.98,35.94,35.94,7100.0,27.1197,27.1424,27.1122,27.1122,7100.0
2012-08-29 14:50:00,35.95,35.95,35.92,35.92,2000.0,27.1197,27.1197,27.0971,27.0971,2000.0
2012-08-29 14:55:00,35.92,35.92,35.92,35.92,300.0,27.0971,27.0971,27.0971,27.0971,300.0
2012-08-29 15:00:00,35.92,35.93,35.9,35.9,4600.0,27.0971,27.1046,27.082,27.082,4600.0
2012-08-29 15:05:00,35.9,35.91,35.89,35.9,2800.0,27.082,27.0896,27.0745,27.082,2800.0
2012-08-29 15:10:00,35.9,35.92,35.9,35.91,9800.0,27.082,27.0971,27.082,27.0896,9800.0
2012-08-29 15:15:00,35.9,35.92,35.9,35.92,6100.0,27.082,27.0971,27.082,27.0971,6100.0
2012-08-29 15:20:00,35.9,35.93,35.9,35.91,6000.0,27.082,27.1046,27.082,27.0896,6000.0
2012-08-29 15:25:00,35.91,35.92,35.91,35.92,2000.0,27.0896,27.0971,27.0896,27.0971,2000.0
2012-08-29 15:30:00,35.92,35.93,35.91,35.92,7900.0,27.0971,27.1046,27.0896,27.0971,7900.0
2012-08-29 15:35:00,35.92,35.93,35.92,35.92,2900.0,27.0971,27.1046,27.0971,27.0971,2900.0
2012-08-29 15:40:00,35.93,35.97,35.93,35.97,10100.0,27.1046,27.1348,27.1046,27.1348,10100.0
2012-08-29 15:45:00,35.97,35.98,35.93,35.94,17400.0,27.1348,27.1424,27.1046,27.1122,17400.0
2012-08-29 15:50:00,35.93,35.96,35.93,35.95,9000.0,27.1046,27.1273,27.1046,27.1197,9000.0
2012-08-29 15:55:00,35.95,35.96,35.94,35.94,14100.0,27.1197,27.1273,27.1122,27.1122,14100.0
2012-08-30 09:30:00,35.8,35.88,35.76,35.81,5100.0,27.0066,27.0669,26.9764,27.0141,5100.0
2012-08-30 09:35:00,35.8,35.8,35.77,35.8,400.0,27.0066,27.0066,26.9839,27.0066,400.0
2012-08-30 09:40:00,35.81,35.81,35.74,35.79,2300.0,27.0141,27.0141,26.9613,26.999,2300.0
2012-08-30 09:45:00,35.8,35.84,35.8,35.8,2200.0,27.0066,27.0367,27.0066,27.0066,2200.0
2012-08-30 09:50:00,35.78,35.83,35.77,35.82,3700.0,26.9915,27.0292,26.9839,27.0217,3700.0
2012-08-30 09:55:00,35.82,35.83,35.78,35.83,3000.0,27.0217,27.0292,26.9915,27.0292,3000.0
2012-08-30 10:00:00,35.83,35.83,35.78,35.82,2900.0,27.0292,27.0292,26.9915,27.0217,2900.0
2012-08-30 10:05:00,35.82,35.83,35.79,35.79,2500.0,27.0217,27.0292,26.999,26.999,2500.0
2012-08-30 10:10:00,35.79,35.79,35.73,35.73,2300.0,26.999,26.999,26.9538,26.9538,2300.0
2012-08-30 10:15:00,35.76,35.77,35.73,35.75,2000.0,26.9764,26.9839,26.9538,26.9689,2000.0
2012-08-30 10:20:00,35.73,35.75,35.68,35.72,3100.0,26.9538,26.9689,26.9161,26.9462,3100.0
2012-08-30 10:25:00,35.71,35.71,35.66,35.69,2200.0,26.9387,26.9387,26.901,26.9236,2200.0
2012-08-30 10:30:00,35.68,35.74,35.65,35.74,1800.0,26.9161,26.9613,26.8934,26.9613,1800.0
2012-08-30 10:35:00,35.74,35.74,35.74,35.74,0.0,26.9613,26.9613,26.9613,26.9613,0.0
2012-08-30 10:40:00,35.71,35.71,35.66,35.66,800.0,26.9387,26.9387,26.901,26.901,800.0
2012-08-30 10:45:00,35.68,35.7,35.64,35.66,2700.0,26.9161,26.9311,26.8859,26.901,2700.0
2012-08-30 10:50:00,35.64,35.66,35.61,35.65,2500.0,26.8859,26.901,26.8632,26.8934,2500.0
2012-08-30 10:55:00,35.61,35.66,35.58,35.66,1300.0,26.8632,26.901,26.8406,26.901,1300.0
2012-08-30 11:00:00,35.64,35.68,35.64,35.67,1800.0,26.8859,26.9161,26.8859,26.9085,1800.0
2012-08-30 11:05:00,35.66,35.67,35.66,35.67,1000.0,26.901,26.9085,26.901,26.9085,1000.0
2012-08-30 11:10:00,35.66,35.68,35.66,35.68,300.0,26.901,26.9161,26.901,26.9161,300.0
2012-08-30 11:15:00,35.69,35.73,35.69,35.71,3200.0,26.9236,26.9538,26.9236,26.9387,3200.0
2012-08-30 11:20:00,35.73,35.75,35.72,35.75,2800.0,26.9538,26.9689,26.9462,26.9689,2800.0
2012-08-30 11:25:00,35.75,35.75,35.73,35.73,1000.0,26.9689,26.9689,26.9538,26.9538,1000.0
2012-08-30 11:30:00,35.74,35.74,35.74,35.74,100.0,26.9613,26.9613,26.9613,26.9613,100.0
2012-08-30 11:35:00,35.72,35.73,35.72,35.73,500.0,26.9462,26.9538,26.9462,26.9538,500.0
2012-08-30 11:40:00,35.73,35.75,35.71,35.71,2000.0,26.9538,26.9689,26.9387,26.9387,2000.0
2012-08-30 11:45:00,35.72,35.74,35.71,35.73,800.0,26.9462,26.9613,26.9387,26.9538,800.0
2012-08-30 11:50:00,35.71,35.73,35.71,35.73,300.0,26.9387,26.9538,26.9387,26.9538,300.0
2012-08-30 11:55:00,35.71,35.74,35.71,35.72,3000.0,26.9387,26.9613,26.9387,26.9462,3000.0
2012-08-30 12:00:00,35.73,35.73,35.7,35.7,2900.0,26.9538,26.9538,26.9311,26.9311,2900.0
2012-08-30 12:05:00,35.72,35.72,35.7,35.72,1900.0,26.9462,26.9462,26.9311,26.9462,1900.0
2012-08-30 12:10:00,35.71,35.71,35.7,35.7,700.0,26.9387,26.9387,26.9311,26.9311,700.0
2012-08-30 12:15:00,35.7,35.71,35.69,35.69,2400.0,26.9311,26.9387,26.9236,26.9236,2400.0
2012-08-30 12:20:00,35.7,35.71,35.69,35.69,2900.0,26.9311,26.9387,26.9236,26.9236,2900.0
2012-08-30 12:25:00,35.69,35.69,35.67,35.69,6200.0,26.9236,26.9236,26.9085,26.9236,6200.0
2012-08-30 12:30:00,35.69,35.72,35.69,35.71,2400.0,26.9236,26.9462,26.9236,26.9387,2400.0
2012-08-30 12:35:00,35.7,35.7,35.7,35.7,300.0,26.9311,26.9311,26.9311,26.9311,300.0
2012-08-30 12:40:00,35.71,35.71,35.69,35.7,600.0,26.9387,26.9387,26.9236,26.9311,600.0
2012-08-30 12:45:00,35.69,35.74,35.69,35.73,2100.0,26.9236,26.9613,26.9236,26.9538,2100.0
2012-08-30 12:50:00,35.73,35.73,35.72,35.72,700.0,26.9538,26.9538,26.9462,26.9462,700.0
2012-08-30 12:55:00,35.73,35.77,35.72,35.77,2300.0,26.9538,26.9839,26.9462,26.9839,2300.0
2012-08-30 13:00:00,35.78,35.79,35.77,35.77,1100.0,26.9915,26.999,26.9839,26.9839,1100.0
2012-08-30 13:05:00,35.78,35.78,35.77,35.77,700.0,26.9915,26.9915,26.9839,26.9839,700.0
2012-08-30 13:10:00,35.76,35.8,35.76,35.79,1600.0,26.9764,27.0066,26.9764,26.999,1600.0
2012-08-30 13:15:00,35.79,35.79,35.77,35.77,1500.0,26.999,26.999,26.9839,26.9839,1500.0
2012-08-30 13:20:00,35.76,35.76,35.76,35.76,200.0,26.9764,26.9764,26.9764,26.9764,200.0
2012-08-30 13:25:00,35.77,35.78,35.76,35.76,1200.0,26.9839,26.9915,26.9764,26.9764,1200.0
2012-08-30 13:30:00,35.77,35.77,35.75,35.75,400.0,26.9839,26.9839,26.9689,26.9689,400.0
2012-08-30 13:35:00,35.78,35.8,35.76,35.77,2500.0,26.9915,27.0066,26.9764,26.9839,2500.0
2012-08-30 13:40:00,35.78,35.79,35.78,35.79,200.0,26.9915,26.999,26.9915,26.999,200.0
2012-08-30 13:45:00,35.79,35.79,35.77,35.78,1300.0,26.999,26.999,26.9839,26.9915,1300.0
2012-08-30 13:50:00,35.78,35.8,35.78,35.79,800.0,26.9915,27.0066,26.9915,26.999,800.0
2012-08-30 13:55:00,35.8,35.8,35.79,35.8,1500.0,27.0066,27.0066,26.999,27.0066,1500.0
2012-08-30 14:00:00,35.79,35.82,35.79,35.81,900.0,26.999,27.0217,26.999,27.0141,900.0
2012-08-30 14:05:00,35.82,35.83,35.82,35.83,1000.0,27.0217,27.0292,27.0217,27.0292,1000.0
2012-08-30 14:10:00,35.83,35.83,35.82,35.82,400.0,27.0292,27.0292,27.0217,27.0217,400.0
2012-08-30 14:15:00,35.84,35.85,35.84,35.84,2400.0,27.0367,27.0443,27.0367,27.0367,2400.0
2012-08-30 14:20:00,35.83,35.83,35.83,35.83,100.0,27.0292,27.0292,27.0292,27.0292,100.0
2012-08-30 14:25:00,35.84,35.84,35.82,35.82,800.0,27.0367,27.0367,27.0217,27.0217,800.0
2012-08-30 14:30:00,35.83,35.83,35.81,35.82,2100.0,27.0292,27.0292,27.0141,27.0217,2100.0
2012-08-30 14:35:00,35.81,35.81,35.81,35.81,2000.0,27.0141,27.0141,27.0141,27.0141,2000.0
2012-08-30 14:40:00,35.8,35.8,35.8,35.8,600.0,27.0066,27.0066,27.0066,27.0066,600.0
2012-08-30 14:45:00,35.8,35.81,35.8,35.81,1600.0,27.0066,27.0141,27.0066,27.0141,1600.0
2012-08-30 14:50:00,35.82,35.82,35.79,35.8,7200.0,27.0217,27.0217,26.999,27.0066,7200.0
2012-08-30 14:55:00,35.81,35.81,35.79,35.8,2800.0,27.0141,27.0141,26.999,27.0066,2800.0
2012-08-30 15:00:00,35.8,35.83,35.8,35.83,3000.0,27.0066,27.0292,27.0066,27.0292,3000.0
2012-08-30 15:05:00,35.83,35.83,35.81,35.82,1200.0,27.0292,27.0292,27.0141,27.0217,1200.0
2012-08-30 15:10:00,35.82,35.83,35.81,35.83,1600.0,27.0217,27.0292,27.0141,27.0292,1600.0
2012-08-30 15:15:00,35.82,35.83,35.81,35.83,2400.0,27.0217,27.0292,27.0141,27.0292,2400.0
2012-08-30 15:20:00,35.83,35.84,35.82,35.83,4300.0,27.0292,27.0367,27.0217,27.0292,4300.0
2012-08-30 15:25:00,35.82,35.85,35.82,35.85,3000.0,27.0217,27.0443,27.0217,27.0443,3000.0
2012-08-30 15:30:00,35.84,35.87,35.83,35.86,3300.0,27.0367,27.0594,27.0292,27.0518,3300.0
2012-08-30 15:35:00,35.85,35.86,35.84,35.84,5400.0,27.0443,27.0518,27.0367,27.0367,5400.0
2012-08-30 15:40:00,35.84,35.86,35.84,35.85,2900.0,27.0367,27.0518,27.0367,27.0443,2900.0
2012-08-30 15:45:00,35.86,35.87,35.77,35.79,14400.0,27.0518,27.0594,26.9839,26.999,14400.0
2012-08-30 15:50:00,35.79,35.81,35.76,35.8,12700.0,26.999,27.0141,26.9764,27.0066,12700.0
2012-08-30 15:55:00,35.79,35.79,35.73,35.78,20300.0,26.999,26.999,26.9538,26.9915,20300.0
2012-08-31 09:30:00,35.89,35.97,35.82,35.82,6200.0,27.0745,27.1348,27.0217,27.0217,6200.0
2012-08-31 09:35:00,35.82,35.85,35.72,35.78,18600.0,27.0217,27.0443,26.9462,26.9915,18600.0
2012-08-31 09:40:00,35.8,35.84,35.72,35.74,12000.0,27.0066,27.0367,26.9462,26.9613,12000.0
2012-08-31 09:45:00,35.7,35.8,35.68,35.71,11600.0,26.9311,27.0066,26.9161,26.9387,11600.0
2012-08-31 09:50:00,35.7,35.72,35.66,35.71,3400.0,26.9311,26.9462,26.901,26.9387,3400.0
2012-08-31 09:55:00,35.7,35.71,35.61,35.64,9700.0,26.9311,26.9387,26.8632,26.8859,9700.0
2012-08-31 10:00:00,35.63,35.65,35.5,35.52,11000.0,26.8783,26.8934,26.7803,26.7954,11000.0
2012-08-31 10:05:00,35.52,35.52,35.43,35.46,3000.0,26.7954,26.7954,26.7275,26.7501,3000.0
2012-08-31 10:10:00,35.41,35.58,35.41,35.58,3600.0,26.7124,26.8406,26.7124,26.8406,3600.0
2012-08-31 10:15:00,35.56,35.56,35.46,35.54,9100.0,26.8255,26.8255,26.7501,26.8104,9100.0
2012-08-31 10:20:00,35.51,35.53,35.5,35.51,5100.0,26.7878,26.8029,26.7803,26.7878,5100.0
2012-08-31 10:25:00,35.51,35.55,35.5,35.5,3900.0,26.7878,26.818,26.7803,26.7803,3900.0
2012-08-31 10:30:00,35.51,35.55,35.49,35.53,2900.0,26.7878,26.818,26.7727,26.8029,2900.0
2012-08-31 10:35:00,35.53,35.54,35.5,35.51,3000.0,26.8029,26.8104,26.7803,26.7878,3000.0
2012-08-31 10:40:00,35.51,35.54,35.51,35.54,1000.0,26.7878,26.8104,26.7878,26.8104,1000.0
2012-08-31 10:45:00,35.57,35.61,35.56,35.61,6100.0,26.8331,26.8632,26.8255,26.8632,6100.0
2012-08-31 10:50:00,35.57,35.57,35.53,35.55,1900.0,26.8331,26.8331,26.8029,26.818,1900.0
2012-08-31 10:55:00,35.56,35.64,35.56,35.56,4000.0,26.8255,26.8859,26.8255,26.8255,4000.0
2012-08-31 11:00:00,35.6,35.65,35.57,35.64,3000.0,26.8557,26.8934,26.8331,26.8859,3000.0
2012-08-31 11:05:00,35.64,35.64,35.58,35.58,6000.0,26.8859,26.8859,26.8406,26.8406,6000.0
2012-08-31 11:10:00,35.57,35.63,35.57,35.61,3200.0,26.8331,26.8783,26.8331,26.8632,3200.0
2012-08-31 11:15:00,35.6,35.61,35.56,35.61,3500.0,26.8557,26.8632,26.8255,26.8632,3500.0
2012-08-31 11:20:00,35.6,35.61,35.59,35.61,5300.0,26.8557,26.8632,26.8482,26.8632,5300.0
2012-08-31 11:25:00,35.61,35.61,35.58,35.58,2100.0,26.8632,26.8632,26.8406,26.8406,2100.0
2012-08-31 11:30:00,35.57,35.62,35.57,35.58,4300.0,26.8331,26.8708,26.8331,26.8406,4300.0
2012-08-31 11:35:00,35.58,35.58,35.55,35.55,2300.0,26.8406,26.8406,26.818,26.818,2300.0
2012-08-31 11:40:00,35.55,35.58,35.55,35.58,2600.0,26.818,26.8406,26.818,26.8406,2600.0
2012-08-31 11:45:00,35.58,35.61,35.57,35.59,2600.0,26.8406,26.8632,26.8331,26.8482,2600.0
2012-08-31 11:50:00,35.59,35.63,35.59,35.63,3900.0,26.8482,26.8783,26.8482,26.8783,3900.0
2012-08-31 11:55:00,35.61,35.61,35.58,35.59,3700.0,26.8632,26.8632,26.8406,26.8482,3700.0
2012-08-31 12:00:00,35.59,35.59,35.57,35.58,3400.0,26.8482,26.8482,26.8331,26.8406,3400.0
2012-08-31 12:05:00,35.59,35.6,35.5,35.5,2900.0,26.8482,26.8557,26.7803,26.7803,2900.0
2012-08-31 12:10:00,35.49,35.51,35.46,35.46,2300.0,26.7727,26.7878,26.7501,26.7501,2300.0
2012-08-31 12:15:00,35.46,35.5,35.46,35.46,3200.0,26.7501,26.7803,26.7501,26.7501,3200.0
2012-08-31 12:20:00,35.47,35.51,35.47,35.49,3600.0,26.7576,26.7878,26.7576,26.7727,3600.0
2012-08-31 12:25:00,35.5,35.52,35.5,35.5,1600.0,26.7803,26.7954,26.7803,26.7803,1600.0
2012-08-31 12:30:00,35.5,35.55,35.49,35.54,4900.0,26.7803,26.818,26.7727,26.8104,4900.0
2012-08-31 12:35:00,35.54,35.55,35.54,35.54,900.0,26.8104,26.818,26.8104,26.8104,900.0
2012-08-31 12:40:00,35.54,35.59,35.54,35.56,2000.0,26.8104,26.8482,26.8104,26.8255,2000.0
2012-08-31 12:45:00,35.56,35.56,35.55,35.55,300.0,26.8255,26.8255,26.818,26.818,300.0
2012-08-31 12:50:00,35.56,35.59,35.52,35.52,11900.0,26.8255,26.8482,26.7954,26.7954,11900.0
2012-08-31 12:55:00,35.53,35.54,35.52,35.52,1700.0,26.8029,26.8104,26.7954,26.7954,1700.0
2012-08-31 13:00:00,35.52,35.53,35.51,35.51,1100.0,26.7954,26.8029,26.7878,26.7878,1100.0
2012-08-31 13:05:00,35.51,35.57,35.51,35.57,3400.0,26.7878,26.8331,26.7878,26.8331,3400.0
2012-08-31 13:10:00,35.55,35.55,35.47,35.47,7300.0,26.818,26.818,26.7576,26.7576,7300.0
2012-08-31 13:15:00,35.47,35.48,35.46,35.47,7400.0,26.7576,26.7652,26.7501,26.7576,7400.0
2012-08-31 13:20:00,35.46,35.51,35.46,35.51,3800.0,26.7501,26.7878,26.7501,26.7878,3800.0
2012-08-31 13:25:00,35.5,35.51,35.5,35.51,3000.0,26.7803,26.7878,26.7803,26.7878,3000.0
2012-08-31 13:30:00,35.5,35.51,35.5,35.51,700.0,26.7803,26.7878,26.7803,26.7878,700.0
2012-08-31 13:35:00,35.51,35.51,35.49,35.49,2500.0,26.7878,26.7878,26.7727,26.7727,2500.0
2012-08-31 13:40:00,35.49,35.5,35.49,35.49,3000.0,26.7727,26.7803,26.7727,26.7727,3000.0
2012-08-31 13:45:00,35.49,35.5,35.49,35.49,2300.0,26.7727,26.7803,26.7727,26.7727,2300.0
2012-08-31 13:50:00,35.49,35.54,35.49,35.54,2700.0,26.7727,26.8104,26.7727,26.8104,2700.0
2012-08-31 13:55:00,35.55,35.59,35.55,35.59,3100.0,26.818,26.8482,26.818,26.8482,3100.0
2012-08-31 14:00:00,35.59,35.65,35.59,35.62,6400.0,26.8482,26.8934,26.8482,26.8708,6400.0
2012-08-31 14:05:00,35.62,35.63,35.62,35.62,1200.0,26.8708,26.8783,26.8708,26.8708,1200.0
2012-08-31 14:10:00,35.63,35.63,35.61,35.61,2100.0,26.8783,26.8783,26.8632,26.8632,2100.0
2012-08-31 14:15:00,35.62,35.69,35.61,35.69,5400.0,26.8708,26.9236,26.8632,26.9236,5400.0
2012-08-31 14:20:00,35.7,35.7,35.69,35.7,2600.0,26.9311,26.9311,26.9236,26.9311,2600.0
2012-08-31 14:25:00,35.71,35.72,35.7,35.71,2800.0,26.9387,26.9462,26.9311,26.9387,2800.0
2012-08-31 14:30:00,35.71,35.71,35.69,35.7,2000.0,26.9387,26.9387,26.9236,26.9311,2000.0
2012-08-31 14:35:00,35.69,35.7,35.66,35.67,7600.0,26.9236,26.9311,26.901,26.9085,7600.0
2012-08-31 14:40:00,35.66,35.66,35.64,35.64,2500.0,26.901,26.901,26.8859,26.8859,2500.0
2012-08-31 14:45:00,35.64,35.65,35.63,35.64,2500.0,26.8859,26.8934,26.8783,26.8859,2500.0
2012-08-31 14:50:00,35.65,35.69,35.65,35.68,3300.0,26.8934,26.9236,26.8934,26.9161,3300.0
2012-08-31 14:55:00,35.69,35.69,35.66,35.67,6300.0,26.9236,26.9236,26.901,26.9085,6300.0
2012-08-31 15:00:00,35.67,35.67,35.63,35.64,5800.0,26.9085,26.9085,26.8783,26.8859,5800.0
2012-08-31 15:05:00,35.63,35.65,35.63,35.64,7000.0,26.8783,26.8934,26.8783,26.8859,7000.0
2012-08-31 15:10:00,35.63,35.64,35.62,35.64,12400.0,26.8783,26.8859,26.8708,26.8859,12400.0
2012-08-31 15:15:00,35.63,35.68,35.63,35.68,4700.0,26.8783,26.9161,26.8783,26.9161,4700.0
2012-08-31 15:20:00,35.67,35.68,35.66,35.67,4400.0,26.9085,26.9161,26.901,26.9085,4400.0
2012-08-31 15:25:00,35.67,35.71,35.66,35.7,7600.0,26.9085,26.9387,26.901,26.9311,7600.0
2012-08-31 15:30:00,35.7,35.71,35.66,35.69,10400.0,26.9311,26.9387,26.901,26.9236,10400.0
2012-08-31 15:35:00,35.69,35.72,35.67,35.68,9500.0,26.9236,26.9462,26.9085,26.9161,9500.0
2012-08-31 15:40:00,35.67,35.7,35.66,35.68,11000.0,26.9085,26.9311,26.901,26.9161,11000.0
2012-08-31 15:45:00,35.68,35.73,35.68,35.71,16700.0,26.9161,26.9538,26.9161,26.9387,16700.0
2012-08-31 15:50:00,35.7,35.75,35.7,35.75,10800.0,26.9311,26.9689,26.9311,26.9689,10800.0
2012-08-31 15:55:00,35.75,35.81,35.73,35.75,32700.0,26.9689,27.0141,26.9538,26.9689,32700.0
2012-09-04 09:30:00,35.69,35.89,35.69,35.84,11400.0,26.9236,27.0745,26.9236,27.0367,11400.0
2012-09-04 09:35:00,35.85,35.85,35.8,35.8,700.0,27.0443,27.0443,27.0066,27.0066,700.0
2012-09-04 09:40:00,35.82,35.88,35.8,35.84,4700.0,27.0217,27.0669,27.0066,27.0367,4700.0
2012-09-04 09:45:00,35.82,35.86,35.82,35.84,1400.0,27.0217,27.0518,27.0217,27.0367,1400.0
2012-09-04 09:50:00,35.84,35.84,35.82,35.84,1200.0,27.0367,27.0367,27.0217,27.0367,1200.0
2012-09-04 09:55:00,35.83,35.83,35.81,35.81,500.0,27.0292,27.0292,27.0141,27.0141,500.0
2012-09-04 10:00:00,35.78,35.82,35.73,35.82,2700.0,26.9915,27.0217,26.9538,27.0217,2700.0
2012-09-04 10:05:00,35.79,35.8,35.7,35.72,3100.0,26.999,27.0066,26.9311,26.9462,3100.0
2012-09-04 10:10:00,35.72,35.73,35.71,35.71,1700.0,26.9462,26.9538,26.9387,26.9387,1700.0
2012-09-04 10:15:00,35.7,35.73,35.7,35.73,900.0,26.9311,26.9538,26.9311,26.9538,900.0
2012-09-04 10:20:00,35.71,35.72,35.71,35.72,1900.0,26.9387,26.9462,26.9387,26.9462,1900.0
2012-09-04 10:25:00,35.7,35.7,35.67,35.67,1700.0,26.9311,26.9311,26.9085,26.9085,1700.0
2012-09-04 10:30:00,35.66,35.67,35.63,35.65,2200.0,26.901,26.9085,26.8783,26.8934,2200.0
2012-09-04 10:35:00,35.64,35.67,35.63,35.67,1300.0,26.8859,26.9085,26.8783,26.9085,1300.0
2012-09-04 10:40:00,35.66,35.69,35.65,35.66,3200.0,26.901,26.9236,26.8934,26.901,3200.0
2012-09-04 10:45:00,35.66,35.68,35.66,35.68,500.0,26.901,26.9161,26.901,26.9161,500.0
2012-09-04 10:50:00,35.67,35.74,35.67,35.72,5200.0,26.9085,26.9613,26.9085,26.9462,5200.0
2012-09-04 10:55:00,35.72,35.73,35.66,35.68,2600.0,26.9462,26.9538,26.901,26.9161,2600.0
2012-09-04 11:00:00,35.7,35.76,35.69,35.76,6100.0,26.9311,26.9764,26.9236,26.9764,6100.0
2012-09-04 11:05:00,35.76,35.76,35.74,35.75,3300.0,26.9764,26.9764,26.9613,26.9689,3300.0
2012-09-04 11:10:00,35.74,35.77,35.74,35.76,1000.0,26.9613,26.9839,26.9613,26.9764,1000.0
2012-09-04 11:15:00,35.75,35.75,35.73,35.74,2700.0,26.9689,26.9689,26.9538,26.9613,2700.0
2012-09-04 11:20:00,35.73,35.75,35.71,35.75,5800.0,26.9538,26.9689,26.9387,26.9689,5800.0
2012-09-04 11:25:00,35.74,35.77,35.74,35.76,8700.0,26.9613,26.9839,26.9613,26.9764,8700.0
2012-09-04 11:30:00,35.76,35.77,35.76,35.77,700.0,26.9764,26.9839,26.9764,26.9839,700.0
2012-09-04 11:35:00,35.76,35.77,35.76,35.77,1600.0,26.9764,26.9839,26.9764,26.9839,1600.0
2012-09-04 11:40:00,35.76,35.77,35.76,35.76,2400.0,26.9764,26.9839,26.9764,26.9764,2400.0
2012-09-04 11:45:00,35.75,35.75,35.73,35.75,3100.0,26.9689,26.9689,26.9538,26.9689,3100.0
2012-09-04 11:50:00,35.76,35.77,35.75,35.77,1000.0,26.9764,26.9839,26.9689,26.9839,1000.0
2012-09-04 11:55:00,35.77,35.79,35.77,35.79,2000.0,26.9839,26.999,26.9839,26.999,2000.0
2012-09-04 12:00:00,35.78,35.8,35.78,35.79,3000.0,26.9915,27.0066,26.9915,26.999,3000.0
2012-09-04 12:05:00,35.79,35.79,35.79,35.79,0.0,26.999,26.999,26.999,26.999,0.0
2012-09-04 12:10:00,35.8,35.8,35.79,35.79,200.0,27.0066,27.0066,26.999,26.999,200.0
2012-09-04 12:15:00,35.78,35.79,35.78,35.78,500.0,26.9915,26.999,26.9915,26.9915,500.0
2012-09-04 12:20:00,35.79,35.83,35.78,35.78,8300.0,26.999,27.0292,26.9915,26.9915,8300.0
2012-09-04 12:25:00,35.79,35.8,35.78,35.8,1900.0,26.999,27.0066,26.9915,27.0066,1900.0
2012-09-04 12:30:00,35.81,35.83,35.8,35.8,2900.0,27.0141,27.0292,27.0066,27.0066,2900.0
2012-09-04 12:35:00,35.8,35.84,35.8,35.84,1400.0,27.0066,27.0367,27.0066,27.0367,1400.0
2012-09-04 12:40:00,35.86,35.88,35.86,35.87,2000.0,27.0518,27.0669,27.0518,27.0594,2000.0
2012-09-04 12:45:00,35.88,35.89,35.87,35.87,5000.0,27.0669,27.0745,27.0594,27.0594,5000.0
2012-09-04 12:50:00,35.87,35.89,35.87,35.88,3700.0,27.0594,27.0745,27.0594,27.0669,3700.0
2012-09-04 12:55:00,35.89,35.93,35.88,35.93,7000.0,27.0745,27.1046,27.0669,27.1046,7000.0
2012-09-04 13:00:00,35.93,35.93,35.92,35.92,500.0,27.1046,27.1046,27.0971,27.0971,500.0
2012-09-04 13:05:00,35.92,35.93,35.9,35.9,1900.0,27.0971,27.1046,27.082,27.082,1900.0
2012-09-04 13:10:00,35.89,35.9,35.88,35.88,1400.0,27.0745,27.082,27.0669,27.0669,1400.0
2012-09-04 13:15:00,35.89,35.9,35.88,35.88,1400.0,27.0745,27.082,27.0669,27.0669,1400.0
2012-09-04 13:20:00,35.88,35.9,35.88,35.9,3000.0,27.0669,27.082,27.0669,27.082,3000.0
2012-09-04 13:25:00,35.9,35.91,35.89,35.89,2500.0,27.082,27.0896,27.0745,27.0745,2500.0
2012-09-04 13:30:00,35.91,35.95,35.91,35.91,4200.0,27.0896,27.1197,27.0896,27.0896,4200.0
2012-09-04 13:35:00,35.92,35.92,35.89,35.91,4600.0,27.0971,27.0971,27.0745,27.0896,4600.0
2012-09-04 13:40:00,35.91,35.91,35.89,35.91,1500.0,27.0896,27.0896,27.0745,27.0896,1500.0
2012-09-04 13:45:00,35.9,35.91,35.83,35.85,12600.0,27.082,27.0896,27.0292,27.0443,12600.0
2012-09-04 13:50:00,35.86,35.87,35.85,35.86,4200.0,27.0518,27.0594,27.0443,27.0518,4200.0
2012-09-04 13:55:00,35.84,35.87,35.84,35.86,1700.0,27.0367,27.0594,27.0367,27.0518,1700.0
2012-09-04 14:00:00,35.86,35.88,35.86,35.88,5500.0,27.0518,27.0669,27.0518,27.0669,5500.0
2012-09-04 14:05:00,35.89,35.94,35.89,35.92,5000.0,27.0745,27.1122,27.0745,27.0971,5000.0
2012-09-04 14:10:00,35.94,35.96,35.93,35.96,2800.0,27.1122,27.1273,27.1046,27.1273,2800.0
2012-09-04 14:15:00,35.95,35.99,35.95,35.98,5700.0,27.1197,27.1499,27.1197,27.1424,5700.0
2012-09-04 14:20:00,35.98,36.0,35.97,35.97,2900.0,27.1424,27.1574,27.1348,27.1348,2900.0
2012-09-04 14:25:00,35.97,36.04,35.97,36.03,5900.0,27.1348,27.1876,27.1348,27.1801,5900.0
2012-09-04 14:30:00,36.05,36.11,36.04,36.1,10500.0,27.1952,27.2404,27.1876,27.2329,10500.0
2012-09-04 14:35:00,36.11,36.15,36.09,36.14,8800.0,27.2404,27.2706,27.2253,27.2631,8800.0
2012-09-04 14:40:00,36.14,36.15,36.11,36.15,6400.0,27.2631,27.2706,27.2404,27.2706,6400.0
2012-09-04 14:45:00,36.15,36.16,36.03,36.04,30900.0,27.2706,27.2781,27.1801,27.1876,30900.0
2012-09-04 14:50:00,36.04,36.05,36.03,36.05,4900.0,27.1876,27.1952,27.1801,27.1952,4900.0
2012-09-04 14:55:00,36.03,36.11,36.03,36.11,7200.0,27.1801,27.2404,27.1801,27.2404,7200.0
2012-09-04 15:00:00,36.11,36.11,36.07,36.08,4400.0,27.2404,27.2404,27.2103,27.2178,4400.0
2012-09-04 15:05:00,36.09,36.14,36.09,36.14,11600.0,27.2253,27.2631,27.2253,27.2631,11600.0
2012-09-04 15:10:00,36.12,36.16,36.12,36.14,5700.0,27.248,27.2781,27.248,27.2631,5700.0
2012-09-04 15:15:00,36.14,36.18,36.14,36.18,4300.0,27.2631,27.2932,27.2631,27.2932,4300.0
2012-09-04 15:20:00,36.18,36.2,36.17,36.19,12200.0,27.2932,27.3083,27.2857,27.3008,12200.0
2012-09-04 15:25:00,36.19,36.24,36.18,36.23,7700.0,27.3008,27.3385,27.2932,27.331,7700.0
2012-09-04 15:30:00,36.23,36.23,36.15,36.18,8500.0,27.331,27.331,27.2706,27.2932,8500.0
2012-09-04 15:35:00,36.18,36.19,36.15,36.17,5000.0,27.2932,27.3008,27.2706,27.2857,5000.0
2012-09-04 15:40:00,36.18,36.2,36.17,36.18,9700.0,27.2932,27.3083,27.2857,27.2932,9700.0
2012-09-04 15:45:00,36.14,36.17,36.12,36.14,18500.0,27.2631,27.2857,27.248,27.2631,18500.0
2012-09-04 15:50:00,36.15,36.15,36.13,36.15,8200.0,27.2706,27.2706,27.2555,27.2706,8200.0
2012-09-04 15:55:00,36.15,36.19,36.13,36.18,42100.0,27.2706,27.3008,27.2555,27.2932,42100.0
2012-09-05 09:30:00,36.3,36.3,36.07,36.22,6000.0,27.3838,27.3838,27.2103,27.3234,6000.0
2012-09-05 09:35:00,36.2,36.3,36.19,36.26,6800.0,27.3083,27.3838,27.3008,27.3536,6800.0
2012-09-05 09:40:00,36.27,36.3,36.22,36.22,6500.0,27.3611,27.3838,27.3234,27.3234,6500.0
2012-09-05 09:45:00,36.23,36.26,36.19,36.23,5800.0,27.331,27.3536,27.3008,27.331,5800.0
2012-09-05 09:50:00,36.24,36.29,36.24,36.29,3900.0,27.3385,27.3762,27.3385,27.3762,3900.0
2012-09-05 09:55:00,36.28,36.32,36.25,36.25,10500.0,27.3687,27.3988,27.346,27.346,10500.0
2012-09-05 10:00:00,36.27,36.29,36.26,36.26,2100.0,27.3611,27.3762,27.3536,27.3536,2100.0
2012-09-05 10:05:00,36.26,36.31,36.26,36.26,2600.0,27.3536,27.3913,27.3536,27.3536,2600.0
2012-09-05 10:10:00,36.26,36.31,36.26,36.3,3900.0,27.3536,27.3913,27.3536,27.3838,3900.0
2012-09-05 10:15:00,36.31,36.32,36.28,36.28,4300.0,27.3913,27.3988,27.3687,27.3687,4300.0
2012-09-05 10:20:00,36.28,36.29,36.25,36.25,1600.0,27.3687,27.3762,27.346,27.346,1600.0
2012-09-05 10:25:00,36.26,36.27,36.25,36.26,2700.0,27.3536,27.3611,27.346,27.3536,2700.0
2012-09-05 10:30:00,36.27,36.29,36.26,36.26,5400.0,27.3611,27.3762,27.3536,27.3536,5400.0
2012-09-05 10:35:00,36.28,36.3,36.27,36.29,3700.0,27.3687,27.3838,27.3611,27.3762,3700.0
2012-09-05 10:40:00,36.29,36.33,36.29,36.32,1900.0,27.3762,27.4064,27.3762,27.3988,1900.0
2012-09-05 10:45:00,36.33,36.35,36.28,36.28,12600.0,27.4064,27.4215,27.3687,27.3687,12600.0
2012-09-05 10:50:00,36.29,36.29,36.28,36.28,2100.0,27.3762,27.3762,27.3687,27.3687,2100.0
2012-09-05 10:55:00,36.3,36.3,36.2,36.2,8700.0,27.3838,27.3838,27.3083,27.3083,8700.0
2012-09-05 11:00:00,36.22,36.23,36.17,36.21,3100.0,27.3234,27.331,27.2857,27.3159,3100.0
2012-09-05 11:05:00,36.22,36.23,36.16,36.19,8300.0,27.3234,27.331,27.2781,27.3008,8300.0
2012-09-05 11:10:00,36.2,36.21,36.2,36.21,800.0,27.3083,27.3159,27.3083,27.3159,800.0
2012-09-05 11:15:00,36.23,36.25,36.2,36.2,4900.0,27.331,27.346,27.3083,27.3083,4900.0
2012-09-05 11:20:00,36.21,36.22,36.19,36.19,1600.0,27.3159,27.3234,27.3008,27.3008,1600.0
2012-09-05 11:25:00,36.2,36.23,36.2,36.23,1800.0,27.3083,27.331,27.3083,27.331,1800.0
2012-09-05 11:30:00,36.24,36.29,36.24,36.25,5400.0,27.3385,27.3762,27.3385,27.346,5400.0
2012-09-05 11:35:00,36.26,36.28,36.26,36.27,1700.0,27.3536,27.3687,27.3536,27.3611,1700.0
2012-09-05 11:40:00,36.29,36.31,36.28,36.29,4200.0,27.3762,27.3913,27.3687,27.3762,4200.0
2012-09-05 11:45:00,36.28,36.3,36.28,36.29,2200.0,27.3687,27.3838,27.3687,27.3762,2200.0
2012-09-05 11:50:00,36.31,36.34,36.3,36.32,3600.0,27.3913,27.4139,27.3838,27.3988,3600.0
2012-09-05 11:55:00,36.3,36.32,36.28,36.32,4100.0,27.3838,27.3988,27.3687,27.3988,4100.0
2012-09-05 12:00:00,36.33,36.38,36.33,36.38,5100.0,27.4064,27.4441,27.4064,27.4441,5100.0
2012-09-05 12:05:00,36.38,36.38,36.34,36.35,3900.0,27.4441,27.4441,27.4139,27.4215,3900.0
2012-09-05 12:10:00,36.36,36.37,36.34,36.34,5600.0,27.429,27.4366,27.4139,27.4139,5600.0
2012-09-05 12:15:00,36.35,36.36,36.34,36.35,1800.0,27.4215,27.429,27.4139,27.4215,1800.0
2012-09-05 12:20:00,36.36,36.37,36.36,36.36,2300.0,27.429,27.4366,27.429,27.429,2300.0
2012-09-05 12:25:00,36.36,36.39,36.36,36.39,2500.0,27.429,27.4517,27.429,27.4517,2500.0
2012-09-05 12:30:00,36.38,36.39,36.33,36.34,14100.0,27.4441,27.4517,27.4064,27.4139,14100.0
2012-09-05 12:35:00,36.33,36.33,36.23,36.23,11700.0,27.4064,27.4064,27.331,27.331,11700.0
2012-09-05 12:40:00,36.24,36.25,36.23,36.25,1100.0,27.3385,27.346,27.331,27.346,1100.0
2012-09-05 12:45:00,36.24,36.27,36.24,36.27,3100.0,27.3385,27.3611,27.3385,27.3611,3100.0
2012-09-05 12:50:00,36.27,36.27,36.26,36.27,2800.0,27.3611,27.3611,27.3536,27.3611,2800.0
2012-09-05 12:55:00,36.27,36.27,36.2,36.25,16700.0,27.3611,27.3611,27.3083,27.346,16700.0
2012-09-05 13:00:00,36.25,36.25,36.22,36.23,2000.0,27.346,27.346,27.3234,27.331,2000.0
2012-09-05 13:05:00,36.24,36.24,36.23,36.24,400.0,27.3385,27.3385,27.331,27.3385,400.0
2012-09-05 13:10:00,36.25,36.26,36.25,36.26,1600.0,27.346,27.3536,27.346,27.3536,1600.0
2012-09-05 13:15:00,36.25,36.27,36.25,36.27,2600.0,27.346,27.3611,27.346,27.3611,2600.0
2012-09-05 13:20:00,36.27,36.27,36.23,36.23,2500.0,27.3611,27.3611,27.331,27.331,2500.0
2012-09-05 13:25:00,36.24,36.25,36.24,36.25,1400.0,27.3385,27.346,27.3385,27.346,1400.0
2012-09-05 13:30:00,36.24,36.24,36.21,36.21,3900.0,27.3385,27.3385,27.3159,27.3159,3900.0
2012-09-05 13:35:00,36.22,36.23,36.21,36.23,2000.0,27.3234,27.331,27.3159,27.331,2000.0
2012-09-05 13:40:00,36.22,36.24,36.22,36.24,1500.0,27.3234,27.3385,27.3234,27.3385,1500.0
2012-09-05 13:45:00,36.24,36.24,36.17,36.18,5600.0,27.3385,27.3385,27.2857,27.2932,5600.0
2012-09-05 13:50:00,36.18,36.18,36.15,36.15,500.0,27.2932,27.2932,27.2706,27.2706,500.0
2012-09-05 13:55:00,36.16,36.2,36.16,36.2,5200.0,27.2781,27.3083,27.2781,27.3083,5200.0
2012-09-05 14:00:00,36.21,36.22,36.21,36.21,2500.0,27.3159,27.3234,27.3159,27.3159,2500.0
2012-09-05 14:05:00,36.21,36.22,36.2,36.21,2400.0,27.3159,27.3234,27.3083,27.3159,2400.0
2012-09-05 14:10:00,36.21,36.21,36.19,36.19,1600.0,27.3159,27.3159,27.3008,27.3008,1600.0
2012-09-05 14:15:00,36.2,36.24,36.2,36.24,2700.0,27.3083,27.3385,27.3083,27.3385,2700.0
2012-09-05 14:20:00,36.24,36.3,36.23,36.28,12300.0,27.3385,27.3838,27.331,27.3687,12300.0
2012-09-05 14:25:00,36.28,36.28,36.26,36.27,3300.0,27.3687,27.3687,27.3536,27.3611,3300.0
2012-09-05 14:30:00,36.28,36.34,36.27,36.34,5800.0,27.3687,27.4139,27.3611,27.4139,5800.0
2012-09-05 14:35:00,36.34,36.37,36.34,36.36,3600.0,27.4139,27.4366,27.4139,27.429,3600.0
2012-09-05 14:40:00,36.35,36.36,36.32,36.32,4200.0,27.4215,27.429,27.3988,27.3988,4200.0
2012-09-05 14:45:00,36.33,36.33,36.32,36.33,900.0,27.4064,27.4064,27.3988,27.4064,900.0
2012-09-05 14:50:00,36.32,36.33,36.31,36.32,3200.0,27.3988,27.4064,27.3913,27.3988,3200.0
2012-09-05 14:55:00,36.32,36.35,36.32,36.33,3900.0,27.3988,27.4215,27.3988,27.4064,3900.0
2012-09-05 15:00:00,36.33,36.34,36.31,36.31,3400.0,27.4064,27.4139,27.3913,27.3913,3400.0
2012-09-05 15:05:00,36.31,36.32,36.28,36.28,2400.0,27.3913,27.3988,27.3687,27.3687,2400.0
2012-09-05 15:10:00,36.28,36.29,36.28,36.28,2200.0,27.3687,27.3762,27.3687,27.3687,2200.0
2012-09-05 15:15:00,36.28,36.31,36.28,36.3,7500.0,27.3687,27.3913,27.3687,27.3838,7500.0
2012-09-05 15:20:00,36.3,36.32,36.3,36.32,3300.0,27.3838,27.3988,27.3838,27.3988,3300.0
2012-09-05 15:25:00,36.31,36.32,36.31,36.31,3100.0,27.3913,27.3988,27.3913,27.3913,3100.0
2012-09-05 15:30:00,36.31,36.33,36.31,36.31,11200.0,27.3913,27.4064,27.3913,27.3913,11200.0
2012-09-05 15:35:00,36.31,36.32,36.28,36.28,4200.0,27.3913,27.3988,27.3687,27.3687,4200.0
2012-09-05 15:40:00,36.29,36.3,36.29,36.3,9300.0,27.3762,27.3838,27.3762,27.3838,9300.0
2012-09-05 15:45:00,36.29,36.3,36.23,36.25,7800.0,27.3762,27.3838,27.331,27.346,7800.0
2012-09-05 15:50:00,36.25,36.29,36.24,36.29,11300.0,27.346,27.3762,27.3385,27.3762,11300.0
2012-09-05 15:55:00,36.29,36.31,36.28,36.3,39500.0,27.3762,27.3913,27.3687,27.3838,39500.0
2012-09-06 09:30:00,36.38,36.49,36.38,36.49,10600.0,27.4441,27.5271,27.4441,27.5271,10600.0
2012-09-06 09:35:00,36.49,36.5,36.47,36.49,18200.0,27.5271,27.5346,27.512,27.5271,18200.0
2012-09-06 09:40:00,36.49,36.49,36.46,36.46,5600.0,27.5271,27.5271,27.5045,27.5045,5600.0
2012-09-06 09:45:00,36.45,36.49,36.45,36.49,5700.0,27.4969,27.5271,27.4969,27.5271,5700.0
2012-09-06 09:50:00,36.48,36.49,36.48,36.48,2000.0,27.5195,27.5271,27.5195,27.5195,2000.0
2012-09-06 09:55:00,36.48,36.49,36.48,36.49,4200.0,27.5195,27.5271,27.5195,27.5271,4200.0
2012-09-06 10:00:00,36.49,36.49,36.48,36.49,15200.0,27.5271,27.5271,27.5195,27.5271,15200.0
2012-09-06 10:05:00,36.49,36.49,36.48,36.49,6800.0,27.5271,27.5271,27.5195,27.5271,6800.0
2012-09-06 10:10:00,36.49,36.49,36.47,36.48,4900.0,27.5271,27.5271,27.512,27.5195,4900.0
2012-09-06 10:15:00,36.49,36.49,36.44,36.44,17700.0,27.5271,27.5271,27.4894,27.4894,17700.0
2012-09-06 10:20:00,36.44,36.45,36.42,36.42,3400.0,27.4894,27.4969,27.4743,27.4743,3400.0
2012-09-06 10:25:00,36.41,36.42,36.38,36.4,4000.0,27.4667,27.4743,27.4441,27.4592,4000.0
2012-09-06 10:30:00,36.4,36.42,36.38,36.42,4300.0,27.4592,27.4743,27.4441,27.4743,4300.0
2012-09-06 10:35:00,36.43,36.47,36.43,36.46,9700.0,27.4818,27.512,27.4818,27.5045,9700.0
2012-09-06 10:40:00,36.46,36.47,36.46,36.47,8300.0,27.5045,27.512,27.5045,27.512,8300.0
2012-09-06 10:45:00,36.47,36.49,36.47,36.47,6400.0,27.512,27.5271,27.512,27.512,6400.0
2012-09-06 10:50:00,36.48,36.48,36.41,36.43,11200.0,27.5195,27.5195,27.4667,27.4818,11200.0
2012-09-06 10:55:00,36.42,36.43,36.38,36.38,11900.0,27.4743,27.4818,27.4441,27.4441,11900.0
2012-09-06 11:00:00,36.38,36.4,36.37,36.37,6900.0,27.4441,27.4592,27.4366,27.4366,6900.0
2012-09-06 11:05:00,36.38,36.38,36.32,36.34,6000.0,27.4441,27.4441,27.3988,27.4139,6000.0
2012-09-06 11:10:00,36.34,36.36,36.34,36.34,6800.0,27.4139,27.429,27.4139,27.4139,6800.0
2012-09-06 11:15:00,36.35,36.39,36.35,36.38,2700.0,27.4215,27.4517,27.4215,27.4441,2700.0
2012-09-06 11:20:00,36.37,36.39,36.37,36.39,3500.0,27.4366,27.4517,27.4366,27.4517,3500.0
2012-09-06 11:25:00,36.4,36.4,36.39,36.39,5400.0,27.4592,27.4592,27.4517,27.4517,5400.0
2012-09-06 11:30:00,36.4,36.44,36.39,36.43,8100.0,27.4592,27.4894,27.4517,27.4818,8100.0
2012-09-06 11:35:00,36.43,36.46,36.43,36.46,9200.0,27.4818,27.5045,27.4818,27.5045,9200.0
2012-09-06 11:40:00,36.47,36.48,36.46,36.48,5800.0,27.512,27.5195,27.5045,27.5195,5800.0
2012-09-06 11:45:00,36.48,36.48,36.4,36.4,44500.0,27.5195,27.5195,27.4592,27.4592,44500.0
2012-09-06 11:50:00,36.4,36.45,36.4,36.44,6000.0,27.4592,27.4969,27.4592,27.4894,6000.0
2012-09-06 11:55:00,36.44,36.45,36.44,36.44,5500.0,27.4894,27.4969,27.4894,27.4894,5500.0
2012-09-06 12:00:00,36.45,36.45,36.41,36.41,12200.0,27.4969,27.4969,27.4667,27.4667,12200.0
2012-09-06 12:05:00,36.4,36.45,36.4,36.45,8600.0,27.4592,27.4969,27.4592,27.4969,8600.0
2012-09-06 12:10:00,36.43,36.44,36.41,36.41,8600.0,27.4818,27.4894,27.4667,27.4667,8600.0
2012-09-06 12:15:00,36.43,36.44,36.43,36.44,1400.0,27.4818,27.4894,27.4818,27.4894,1400.0
2012-09-06 12:20:00,36.44,36.45,36.43,36.44,11200.0,27.4894,27.4969,27.4818,27.4894,11200.0
2012-09-06 12:25:00,36.44,36.45,36.44,36.44,800.0,27.4894,27.4969,27.4894,27.4894,800.0
2012-09-06 12:30:00,36.45,36.45,36.44,36.45,3200.0,27.4969,27.4969,27.4894,27.4969,3200.0
2012-09-06 12:35:00,36.45,36.45,36.44,36.44,4900.0,27.4969,27.4969,27.4894,27.4894,4900.0
2012-09-06 12:40:00,36.44,36.48,36.43,36.43,15600.0,27.4894,27.5195,27.4818,27.4818,15600.0
2012-09-06 12:45:00,36.44,36.45,36.44,36.45,2300.0,27.4894,27.4969,27.4894,27.4969,2300.0
2012-09-06 12:50:00,36.45,36.46,36.44,36.45,5600.0,27.4969,27.5045,27.4894,27.4969,5600.0
2012-09-06 12:55:00,36.45,36.46,36.45,36.45,3200.0,27.4969,27.5045,27.4969,27.4969,3200.0
2012-09-06 13:00:00,36.45,36.46,36.45,36.45,10700.0,27.4969,27.5045,27.4969,27.4969,10700.0
2012-09-06 13:05:00,36.45,36.46,36.44,36.44,23700.0,27.4969,27.5045,27.4894,27.4894,23700.0
2012-09-06 13:10:00,36.45,36.46,36.45,36.46,3000.0,27.4969,27.5045,27.4969,27.5045,3000.0
2012-09-06 13:15:00,36.45,36.46,36.44,36.45,6700.0,27.4969,27.5045,27.4894,27.4969,6700.0
2012-09-06 13:20:00,36.45,36.45,36.44,36.45,5100.0,27.4969,27.4969,27.4894,27.4969,5100.0
2012-09-06 13:25:00,36.44,36.45,36.44,36.45,8000.0,27.4894,27.4969,27.4894,27.4969,8000.0
2012-09-06 13:30:00,36.45,36.46,36.44,36.44,1400.0,27.4969,27.5045,27.4894,27.4894,1400.0
2012-09-06 13:35:00,36.45,36.45,36.44,36.44,6500.0,27.4969,27.4969,27.4894,27.4894,6500.0
2012-09-06 13:40:00,36.44,36.45,36.44,36.44,3800.0,27.4894,27.4969,27.4894,27.4894,3800.0
2012-09-06 13:45:00,36.45,36.45,36.41,36.41,9300.0,27.4969,27.4969,27.4667,27.4667,9300.0
2012-09-06 13:50:00,36.41,36.41,36.4,36.4,2900.0,27.4667,27.4667,27.4592,27.4592,2900.0
2012-09-06 13:55:00,36.4,36.41,36.4,36.4,3400.0,27.4592,27.4667,27.4592,27.4592,3400.0
2012-09-06 14:00:00,36.4,36.41,36.4,36.41,800.0,27.4592,27.4667,27.4592,27.4667,800.0
2012-09-06 14:05:00,36.41,36.41,36.4,36.4,4500.0,27.4667,27.4667,27.4592,27.4592,4500.0
2012-09-06 14:10:00,36.41,36.43,36.4,36.41,17400.0,27.4667,27.4818,27.4592,27.4667,17400.0
2012-09-06 14:15:00,36.43,36.43,36.4,36.41,7800.0,27.4818,27.4818,27.4592,27.4667,7800.0
2012-09-06 14:20:00,36.4,36.41,36.4,36.4,3100.0,27.4592,27.4667,27.4592,27.4592,3100.0
2012-09-06 14:25:00,36.4,36.41,36.39,36.4,4200.0,27.4592,27.4667,27.4517,27.4592,4200.0
2012-09-06 14:30:00,36.41,36.41,36.4,36.4,2500.0,27.4667,27.4667,27.4592,27.4592,2500.0
2012-09-06 14:35:00,36.41,36.41,36.39,36.39,5100.0,27.4667,27.4667,27.4517,27.4517,5100.0
2012-09-06 14:40:00,36.4,36.4,36.39,36.39,7200.0,27.4592,27.4592,27.4517,27.4517,7200.0
2012-09-06 14:45:00,36.4,36.4,36.37,36.38,7400.0,27.4592,27.4592,27.4366,27.4441,7400.0
2012-09-06 14:50:00,36.37,36.39,36.37,36.39,2000.0,27.4366,27.4517,27.4366,27.4517,2000.0
2012-09-06 14:55:00,36.4,36.4,36.38,36.39,4800.0,27.4592,27.4592,27.4441,27.4517,4800.0
2012-09-06 15:00:00,36.38,36.39,36.37,36.38,4000.0,27.4441,27.4517,27.4366,27.4441,4000.0
2012-09-06 15:05:00,36.38,36.38,36.36,36.36,4500.0,27.4441,27.4441,27.429,27.429,4500.0
2012-09-06 15:10:00,36.36,36.37,36.35,36.35,7400.0,27.429,27.4366,27.4215,27.4215,7400.0
2012-09-06 15:15:00,36.34,36.35,36.34,36.35,3700.0,27.4139,27.4215,27.4139,27.4215,3700.0
2012-09-06 15:20:00,36.35,36.36,36.35,36.35,9300.0,27.4215,27.429,27.4215,27.4215,9300.0
2012-09-06 15:25:00,36.35,36.36,36.34,36.35,8600.0,27.4215,27.429,27.4139,27.4215,8600.0
2012-09-06 15:30:00,36.35,36.37,36.34,36.36,13800.0,27.4215,27.4366,27.4139,27.429,13800.0
2012-09-06 15:35:00,36.37,36.4,36.37,36.39,10600.0,27.4366,27.4592,27.4366,27.4517,10600.0
2012-09-06 15:40:00,36.39,36.4,36.37,36.38,16100.0,27.4517,27.4592,27.4366,27.4441,16100.0
2012-09-06 15:45:00,36.38,36.43,36.38,36.42,31000.0,27.4441,27.4818,27.4441,27.4743,31000.0
2012-09-06 15:50:00,36.42,36.44,36.42,36.44,15100.0,27.4743,27.4894,27.4743,27.4894,15100.0
2012-09-06 15:55:00,36.43,36.48,36.43,36.47,58300.0,27.4818,27.5195,27.4818,27.512,58300.0
2012-09-07 09:30:00,36.5,36.5,36.38,36.4,7300.0,27.5346,27.5346,27.4441,27.4592,7300.0
2012-09-07 09:35:00,36.41,36.47,36.39,36.41,2600.0,27.4667,27.512,27.4517,27.4667,2600.0
2012-09-07 09:40:00,36.46,36.5,36.46,36.5,900.0,27.5045,27.5346,27.5045,27.5346,900.0
2012-09-07 09:45:00,36.46,36.47,36.35,36.37,4700.0,27.5045,27.512,27.4215,27.4366,4700.0
2012-09-07 09:50:00,36.4,36.4,36.36,36.37,800.0,27.4592,27.4592,27.429,27.4366,800.0
2012-09-07 09:55:00,36.37,36.37,36.28,36.33,1100.0,27.4366,27.4366,27.3687,27.4064,1100.0
2012-09-07 10:00:00,36.31,36.31,36.26,36.28,3200.0,27.3913,27.3913,27.3536,27.3687,3200.0
2012-09-07 10:05:00,36.27,36.35,36.27,36.35,2600.0,27.3611,27.4215,27.3611,27.4215,2600.0
2012-09-07 10:10:00,36.35,36.37,36.34,36.34,2300.0,27.4215,27.4366,27.4139,27.4139,2300.0
2012-09-07 10:15:00,36.35,36.37,36.35,36.37,1900.0,27.4215,27.4366,27.4215,27.4366,1900.0
2012-09-07 10:20:00,36.36,36.37,36.34,36.36,3700.0,27.429,27.4366,27.4139,27.429,3700.0
2012-09-07 10:25:00,36.36,36.36,36.34,36.36,4200.0,27.429,27.429,27.4139,27.429,4200.0
2012-09-07 10:30:00,36.35,36.35,36.31,36.32,6600.0,27.4215,27.4215,27.3913,27.3988,6600.0
2012-09-07 10:35:00,36.34,36.35,36.34,36.35,3400.0,27.4139,27.4215,27.4139,27.4215,3400.0
2012-09-07 10:40:00,36.36,36.37,36.35,36.37,3800.0,27.429,27.4366,27.4215,27.4366,3800.0
2012-09-07 10:45:00,36.37,36.37,36.35,36.37,900.0,27.4366,27.4366,27.4215,27.4366,900.0
2012-09-07 10:50:00,36.36,36.42,36.36,36.42,4000.0,27.429,27.4743,27.429,27.4743,4000.0
2012-09-07 10:55:00,36.41,36.44,36.41,36.43,3300.0,27.4667,27.4894,27.4667,27.4818,3300.0
2012-09-07 11:00:00,36.43,36.44,36.39,36.42,5400.0,27.4818,27.4894,27.4517,27.4743,5400.0
2012-09-07 11:05:00,36.41,36.42,36.41,36.41,1300.0,27.4667,27.4743,27.4667,27.4667,1300.0
2012-09-07 11:10:00,36.42,36.43,36.4,36.41,2100.0,27.4743,27.4818,27.4592,27.4667,2100.0
2012-09-07 11:15:00,36.42,36.43,36.4,36.41,2000.0,27.4743,27.4818,27.4592,27.4667,2000.0
2012-09-07 11:20:00,36.42,36.44,36.42,36.42,1200.0,27.4743,27.4894,27.4743,27.4743,1200.0
2012-09-07 11:25:00,36.43,36.47,36.43,36.45,3900.0,27.4818,27.512,27.4818,27.4969,3900.0
2012-09-07 11:30:00,36.47,36.48,36.46,36.48,4900.0,27.512,27.5195,27.5045,27.5195,4900.0
2012-09-07 11:35:00,36.47,36.48,36.42,36.46,4100.0,27.512,27.5195,27.4743,27.5045,4100.0
2012-09-07 11:40:00,36.43,36.44,36.43,36.44,300.0,27.4818,27.4894,27.4818,27.4894,300.0
2012-09-07 11:45:00,36.44,36.44,36.4,36.42,4400.0,27.4894,27.4894,27.4592,27.4743,4400.0
2012-09-07 11:50:00,36.43,36.43,36.42,36.43,2300.0,27.4818,27.4818,27.4743,27.4818,2300.0
2012-09-07 11:55:00,36.44,36.45,36.43,36.43,4100.0,27.4894,27.4969,27.4818,27.4818,4100.0
2012-09-07 12:00:00,36.43,36.46,36.43,36.46,1800.0,27.4818,27.5045,27.4818,27.5045,1800.0
2012-09-07 12:05:00,36.45,36.48,36.44,36.45,2100.0,27.4969,27.5195,27.4894,27.4969,2100.0
2012-09-07 12:10:00,36.45,36.47,36.45,36.46,800.0,27.4969,27.512,27.4969,27.5045,800.0
2012-09-07 12:15:00,36.46,36.46,36.44,36.45,3400.0,27.5045,27.5045,27.4894,27.4969,3400.0
2012-09-07 12:20:00,36.45,36.45,36.44,36.45,900.0,27.4969,27.4969,27.4894,27.4969,900.0
2012-09-07 12:25:00,36.46,36.47,36.44,36.44,1900.0,27.5045,27.512,27.4894,27.4894,1900.0
2012-09-07 12:30:00,36.45,36.46,36.45,36.45,1300.0,27.4969,27.5045,27.4969,27.4969,1300.0
2012-09-07 12:35:00,36.45,36.48,36.45,36.48,2500.0,27.4969,27.5195,27.4969,27.5195,2500.0
2012-09-07 12:40:00,36.47,36.48,36.47,36.48,2500.0,27.512,27.5195,27.512,27.5195,2500.0
2012-09-07 12:45:00,36.47,36.5,36.47,36.49,6100.0,27.512,27.5346,27.512,27.5271,6100.0
2012-09-07 12:50:00,36.49,36.5,36.48,36.5,1500.0,27.5271,27.5346,27.5195,27.5346,1500.0
2012-09-07 12:55:00,36.49,36.49,36.48,36.49,700.0,27.5271,27.5271,27.5195,27.5271,700.0
2012-09-07 13:00:00,36.49,36.5,36.48,36.49,6900.0,27.5271,27.5346,27.5195,27.5271,6900.0
2012-09-07 13:05:00,36.5,36.5,36.48,36.49,4400.0,27.5346,27.5346,27.5195,27.5271,4400.0
2012-09-07 13:10:00,36.49,36.5,36.48,36.49,4000.0,27.5271,27.5346,27.5195,27.5271,4000.0
2012-09-07 13:15:00,36.5,36.51,36.48,36.51,8900.0,27.5346,27.5422,27.5195,27.5422,8900.0
2012-09-07 13:20:00,36.49,36.5,36.46,36.47,5600.0,27.5271,27.5346,27.5045,27.512,5600.0
2012-09-07 13:25:00,36.47,36.48,36.45,36.48,6000.0,27.512,27.5195,27.4969,27.5195,6000.0
2012-09-07 13:30:00,36.48,36.49,36.46,36.48,2200.0,27.5195,27.5271,27.5045,27.5195,2200.0
2012-09-07 13:35:00,36.47,36.48,36.46,36.47,4400.0,27.512,27.5195,27.5045,27.512,4400.0
2012-09-07 13:40:00,36.47,36.49,36.47,36.48,9700.0,27.512,27.5271,27.512,27.5195,9700.0
2012-09-07 13:45:00,36.48,36.49,36.47,36.48,3200.0,27.5195,27.5271,27.512,27.5195,3200.0
2012-09-07 13:50:00,36.48,36.49,36.46,36.46,4100.0,27.5195,27.5271,27.5045,27.5045,4100.0
2012-09-07 13:55:00,36.46,36.46,36.44,36.45,4700.0,27.5045,27.5045,27.4894,27.4969,4700.0
2012-09-07 14:00:00,36.45,36.47,36.45,36.45,3500.0,27.4969,27.512,27.4969,27.4969,3500.0
2012-09-07 14:05:00,36.46,36.46,36.45,36.46,2700.0,27.5045,27.5045,27.4969,27.5045,2700.0
2012-09-07 14:10:00,36.45,36.49,36.45,36.49,7300.0,27.4969,27.5271,27.4969,27.5271,7300.0
2012-09-07 14:15:00,36.49,36.49,36.48,36.49,3600.0,27.5271,27.5271,27.5195,27.5271,3600.0
2012-09-07 14:20:00,36.49,36.49,36.49,36.49,3900.0,27.5271,27.5271,27.5271,27.5271,3900.0
2012-09-07 14:25:00,36.49,36.49,36.49,36.49,4900.0,27.5271,27.5271,27.5271,27.5271,4900.0
2012-09-07 14:30:00,36.49,36.5,36.49,36.5,3100.0,27.5271,27.5346,27.5271,27.5346,3100.0
2012-09-07 14:35:00,36.49,36.52,36.49,36.51,30300.0,27.5271,27.5497,27.5271,27.5422,30300.0
2012-09-07 14:40:00,36.5,36.51,36.48,36.48,3000.0,27.5346,27.5422,27.5195,27.5195,3000.0
2012-09-07 14:45:00,36.48,36.48,36.48,36.48,3500.0,27.5195,27.5195,27.5195,27.5195,3500.0
2012-09-07 14:50:00,36.48,36.48,36.47,36.47,3900.0,27.5195,27.5195,27.512,27.512,3900.0
2012-09-07 14:55:00,36.47,36.47,36.45,36.45,4700.0,27.512,27.512,27.4969,27.4969,4700.0
2012-09-07 15:00:00,36.44,36.44,36.42,36.42,2100.0,27.4894,27.4894,27.4743,27.4743,2100.0
2012-09-07 15:05:00,36.43,36.43,36.42,36.43,1300.0,27.4818,27.4818,27.4743,27.4818,1300.0
2012-09-07 15:10:00,36.42,36.43,36.41,36.41,4100.0,27.4743,27.4818,27.4667,27.4667,4100.0
2012-09-07 15:15:00,36.41,36.42,36.41,36.42,4500.0,27.4667,27.4743,27.4667,27.4743,4500.0
2012-09-07 15:20:00,36.42,36.42,36.41,36.42,3500.0,27.4743,27.4743,27.4667,27.4743,3500.0
2012-09-07 15:25:00,36.43,36.43,36.42,36.42,2700.0,27.4818,27.4818,27.4743,27.4743,2700.0
2012-09-07 15:30:00,36.43,36.45,36.43,36.44,5600.0,27.4818,27.4969,27.4818,27.4894,5600.0
2012-09-07 15:35:00,36.45,36.45,36.43,36.43,4700.0,27.4969,27.4969,27.4818,27.4818,4700.0
2012-09-07 15:40:00,36.43,36.44,36.43,36.43,4900.0,27.4818,27.4894,27.4818,27.4818,4900.0
2012-09-07 15:45:00,36.44,36.5,36.44,36.5,12100.0,27.4894,27.5346,27.4894,27.5346,12100.0
2012-09-07 15:50:00,36.5,36.53,36.49,36.53,12700.0,27.5346,27.5573,27.5271,27.5573,12700.0
2012-09-07 15:55:00,36.52,36.52,36.47,36.49,26000.0,27.5497,27.5497,27.512,27.5271,26000.0
2012-09-10 09:30:00,36.4,36.47,36.4,36.45,4700.0,27.4592,27.512,27.4592,27.4969,4700.0
2012-09-10 09:35:00,36.43,36.47,36.43,36.43,1400.0,27.4818,27.512,27.4818,27.4818,1400.0
2012-09-10 09:40:00,36.43,36.43,36.3,36.32,2000.0,27.4818,27.4818,27.3838,27.3988,2000.0
2012-09-10 09:45:00,36.35,36.41,36.34,36.4,3300.0,27.4215,27.4667,27.4139,27.4592,3300.0
2012-09-10 09:50:00,36.41,36.42,36.36,36.38,3600.0,27.4667,27.4743,27.429,27.4441,3600.0
2012-09-10 09:55:00,36.35,36.39,36.32,36.39,4800.0,27.4215,27.4517,27.3988,27.4517,4800.0
2012-09-10 10:00:00,36.37,36.43,36.37,36.42,3200.0,27.4366,27.4818,27.4366,27.4743,3200.0
2012-09-10 10:05:00,36.42,36.42,36.39,36.4,3700.0,27.4743,27.4743,27.4517,27.4592,3700.0
2012-09-10 10:10:00,36.38,36.38,36.34,36.37,2800.0,27.4441,27.4441,27.4139,27.4366,2800.0
2012-09-10 10:15:00,36.37,36.4,36.36,36.4,5300.0,27.4366,27.4592,27.429,27.4592,5300.0
2012-09-10 10:20:00,36.39,36.4,36.36,36.4,5300.0,27.4517,27.4592,27.429,27.4592,5300.0
2012-09-10 10:25:00,36.4,36.42,36.38,36.41,10900.0,27.4592,27.4743,27.4441,27.4667,10900.0
2012-09-10 10:30:00,36.4,36.4,36.34,36.35,5100.0,27.4592,27.4592,27.4139,27.4215,5100.0
2012-09-10 10:35:00,36.33,36.33,36.31,36.32,3000.0,27.4064,27.4064,27.3913,27.3988,3000.0
2012-09-10 10:40:00,36.31,36.33,36.29,36.29,6200.0,27.3913,27.4064,27.3762,27.3762,6200.0
2012-09-10 10:45:00,36.3,36.32,36.3,36.3,5600.0,27.3838,27.3988,27.3838,27.3838,5600.0
2012-09-10 10:50:00,36.3,36.35,36.29,36.35,6000.0,27.3838,27.4215,27.3762,27.4215,6000.0
2012-09-10 10:55:00,36.34,36.36,36.34,36.34,6600.0,27.4139,27.429,27.4139,27.4139,6600.0
2012-09-10 11:00:00,36.35,36.35,36.3,36.3,1900.0,27.4215,27.4215,27.3838,27.3838,1900.0
2012-09-10 11:05:00,36.29,36.36,36.28,36.34,6700.0,27.3762,27.429,27.3687,27.4139,6700.0
2012-09-10 11:10:00,36.34,36.36,36.33,36.34,3200.0,27.4139,27.429,27.4064,27.4139,3200.0
2012-09-10 11:15:00,36.36,36.4,36.36,36.39,3400.0,27.429,27.4592,27.429,27.4517,3400.0
2012-09-10 11:20:00,36.38,36.39,36.38,36.39,2200.0,27.4441,27.4517,27.4441,27.4517,2200.0
2012-09-10 11:25:00,36.39,36.46,36.39,36.44,7500.0,27.4517,27.5045,27.4517,27.4894,7500.0
2012-09-10 11:30:00,36.45,36.46,36.44,36.46,1500.0,27.4969,27.5045,27.4894,27.5045,1500.0
2012-09-10 11:35:00,36.46,36.47,36.45,36.46,1000.0,27.5045,27.512,27.4969,27.5045,1000.0
2012-09-10 11:40:00,36.47,36.47,36.45,36.45,2700.0,27.512,27.512,27.4969,27.4969,2700.0
2012-09-10 11:45:00,36.45,36.46,36.44,36.45,800.0,27.4969,27.5045,27.4894,27.4969,800.0
2012-09-10 11:50:00,36.45,36.46,36.45,36.46,2000.0,27.4969,27.5045,27.4969,27.5045,2000.0
2012-09-10 11:55:00,36.46,36.46,36.44,36.45,2200.0,27.5045,27.5045,27.4894,27.4969,2200.0
2012-09-10 12:00:00,36.46,36.47,36.46,36.47,2300.0,27.5045,27.512,27.5045,27.512,2300.0
2012-09-10 12:05:00,36.47,36.47,36.44,36.44,2200.0,27.512,27.512,27.4894,27.4894,2200.0
2012-09-10 12:10:00,36.45,36.45,36.44,36.44,1000.0,27.4969,27.4969,27.4894,27.4894,1000.0
2012-09-10 12:15:00,36.45,36.45,36.43,36.44,2100.0,27.4969,27.4969,27.4818,27.4894,2100.0
2012-09-10 12:20:00,36.44,36.44,36.43,36.43,1000.0,27.4894,27.4894,27.4818,27.4818,1000.0
2012-09-10 12:25:00,36.43,36.45,36.43,36.45,2600.0,27.4818,27.4969,27.4818,27.4969,2600.0
2012-09-10 12:30:00,36.45,36.45,36.41,36.41,3800.0,27.4969,27.4969,27.4667,27.4667,3800.0
2012-09-10 12:35:00,36.4,36.4,36.38,36.38,2000.0,27.4592,27.4592,27.4441,27.4441,2000.0
2012-09-10 12:40:00,36.39,36.39,36.38,36.38,600.0,27.4517,27.4517,27.4441,27.4441,600.0
2012-09-10 12:45:00,36.39,36.39,36.36,36.36,3000.0,27.4517,27.4517,27.429,27.429,3000.0
2012-09-10 12:50:00,36.36,36.37,36.36,36.37,2400.0,27.429,27.4366,27.429,27.4366,2400.0
2012-09-10 12:55:00,36.37,36.37,36.36,36.37,2700.0,27.4366,27.4366,27.429,27.4366,2700.0
2012-09-10 13:00:00,36.37,36.37,36.36,36.37,2400.0,27.4366,27.4366,27.429,27.4366,2400.0
2012-09-10 13:05:00,36.37,36.4,36.33,36.35,14000.0,27.4366,27.4592,27.4064,27.4215,14000.0
2012-09-10 13:10:00,36.35,36.35,36.3,36.3,10100.0,27.4215,27.4215,27.3838,27.3838,10100.0
2012-09-10 13:15:00,36.3,36.31,36.29,36.29,2300.0,27.3838,27.3913,27.3762,27.3762,2300.0
2012-09-10 13:20:00,36.29,36.3,36.29,36.3,1600.0,27.3762,27.3838,27.3762,27.3838,1600.0
2012-09-10 13:25:00,36.3,36.3,36.29,36.3,2200.0,27.3838,27.3838,27.3762,27.3838,2200.0
2012-09-10 13:30:00,36.29,36.3,36.28,36.29,3300.0,27.3762,27.3838,27.3687,27.3762,3300.0
2012-09-10 13:35:00,36.28,36.28,36.26,36.27,1400.0,27.3687,27.3687,27.3536,27.3611,1400.0
2012-09-10 13:40:00,36.27,36.27,36.23,36.25,3200.0,27.3611,27.3611,27.331,27.346,3200.0
2012-09-10 13:45:00,36.25,36.25,36.23,36.23,3200.0,27.346,27.346,27.331,27.331,3200.0
2012-09-10 13:50:00,36.23,36.24,36.23,36.23,500.0,27.331,27.3385,27.331,27.331,500.0
2012-09-10 13:55:00,36.23,36.23,36.21,36.23,3000.0,27.331,27.331,27.3159,27.331,3000.0
2012-09-10 14:00:00,36.23,36.23,36.23,36.23,4200.0,27.331,27.331,27.331,27.331,4200.0
2012-09-10 14:05:00,36.23,36.23,36.22,36.23,1200.0,27.331,27.331,27.3234,27.331,1200.0
2012-09-10 14:10:00,36.23,36.23,36.22,36.22,5100.0,27.331,27.331,27.3234,27.3234,5100.0
2012-09-10 14:15:00,36.23,36.23,36.22,36.23,800.0,27.331,27.331,27.3234,27.331,800.0
2012-09-10 14:20:00,36.23,36.23,36.22,36.23,2100.0,27.331,27.331,27.3234,27.331,2100.0
2012-09-10 14:25:00,36.23,36.23,36.22,36.23,1300.0,27.331,27.331,27.3234,27.331,1300.0
2012-09-10 14:30:00,36.23,36.23,36.22,36.23,1000.0,27.331,27.331,27.3234,27.331,1000.0
2012-09-10 14:35:00,36.23,36.23,36.22,36.23,1800.0,27.331,27.331,27.3234,27.331,1800.0
2012-09-10 14:40:00,36.23,36.23,36.22,36.23,2200.0,27.331,27.331,27.3234,27.331,2200.0
2012-09-10 14:45:00,36.22,36.26,36.22,36.26,5700.0,27.3234,27.3536,27.3234,27.3536,5700.0
2012-09-10 14:50:00,36.26,36.32,36.26,36.28,9500.0,27.3536,27.3988,27.3536,27.3687,9500.0
2012-09-10 14:55:00,36.29,36.29,36.27,36.28,2600.0,27.3762,27.3762,27.3611,27.3687,2600.0
2012-09-10 15:00:00,36.28,36.28,36.23,36.23,5000.0,27.3687,27.3687,27.331,27.331,5000.0
2012-09-10 15:05:00,36.23,36.23,36.15,36.15,24600.0,27.331,27.331,27.2706,27.2706,24600.0
2012-09-10 15:10:00,36.15,36.15,36.1,36.12,7600.0,27.2706,27.2706,27.2329,27.248,7600.0
2012-09-10 15:15:00,36.13,36.13,36.08,36.09,7100.0,27.2555,27.2555,27.2178,27.2253,7100.0
2012-09-10 15:20:00,36.09,36.14,36.07,36.13,11300.0,27.2253,27.2631,27.2103,27.2555,11300.0
2012-09-10 15:25:00,36.14,36.14,36.11,36.11,8500.0,27.2631,27.2631,27.2404,27.2404,8500.0
2012-09-10 15:30:00,36.12,36.12,36.05,36.09,14500.0,27.248,27.248,27.1952,27.2253,14500.0
2012-09-10 15:35:00,36.08,36.08,36.05,36.06,7100.0,27.2178,27.2178,27.1952,27.2027,7100.0
2012-09-10 15:40:00,36.05,36.05,36.01,36.03,15800.0,27.1952,27.1952,27.165,27.1801,15800.0
2012-09-10 15:45:00,36.03,36.08,36.02,36.03,20000.0,27.1801,27.2178,27.1725,27.1801,20000.0
2012-09-10 15:50:00,36.04,36.04,36.02,36.02,13400.0,27.1876,27.1876,27.1725,27.1725,13400.0
2012-09-10 15:55:00,36.03,36.06,35.99,36.01,39800.0,27.1801,27.2027,27.1499,27.165,39800.0
2012-09-11 09:30:00,36.03,36.03,35.96,35.98,3900.0,27.1801,27.1801,27.1273,27.1424,3900.0
2012-09-11 09:35:00,35.98,36.01,35.97,36.0,1400.0,27.1424,27.165,27.1348,27.1574,1400.0
2012-09-11 09:40:00,36.05,36.19,36.03,36.17,12200.0,27.1952,27.3008,27.1801,27.2857,12200.0
2012-09-11 09:45:00,36.16,36.17,36.12,36.16,3300.0,27.2781,27.2857,27.248,27.2781,3300.0
2012-09-11 09:50:00,36.2,36.2,36.2,36.2,200.0,27.3083,27.3083,27.3083,27.3083,200.0
2012-09-11 09:55:00,36.26,36.26,36.22,36.23,500.0,27.3536,27.3536,27.3234,27.331,500.0
2012-09-11 10:00:00,36.27,36.28,36.23,36.25,1300.0,27.3611,27.3687,27.331,27.346,1300.0
2012-09-11 10:05:00,36.25,36.25,36.18,36.18,400.0,27.346,27.346,27.2932,27.2932,400.0
2012-09-11 10:10:00,36.2,36.24,36.2,36.23,3300.0,27.3083,27.3385,27.3083,27.331,3300.0
2012-09-11 10:15:00,36.23,36.24,36.19,36.22,3800.0,27.331,27.3385,27.3008,27.3234,3800.0
2012-09-11 10:20:00,36.23,36.23,36.22,36.22,800.0,27.331,27.331,27.3234,27.3234,800.0
2012-09-11 10:25:00,36.2,36.22,36.18,36.18,1400.0,27.3083,27.3234,27.2932,27.2932,1400.0
2012-09-11 10:30:00,36.18,36.2,36.15,36.17,3300.0,27.2932,27.3083,27.2706,27.2857,3300.0
2012-09-11 10:35:00,36.17,36.17,36.17,36.17,100.0,27.2857,27.2857,27.2857,27.2857,100.0
2012-09-11 10:40:00,36.16,36.18,36.14,36.17,3700.0,27.2781,27.2932,27.2631,27.2857,3700.0
2012-09-11 10:45:00,36.17,36.17,36.17,36.17,100.0,27.2857,27.2857,27.2857,27.2857,100.0
2012-09-11 10:50:00,36.17,36.19,36.16,36.17,900.0,27.2857,27.3008,27.2781,27.2857,900.0
2012-09-11 10:55:00,36.17,36.17,36.15,36.15,200.0,27.2857,27.2857,27.2706,27.2706,200.0
2012-09-11 11:00:00,36.17,36.18,36.15,36.15,1100.0,27.2857,27.2932,27.2706,27.2706,1100.0
2012-09-11 11:05:00,36.16,36.16,36.14,36.14,400.0,27.2781,27.2781,27.2631,27.2631,400.0
2012-09-11 11:10:00,36.14,36.15,36.12,36.12,1300.0,27.2631,27.2706,27.248,27.248,1300.0
2012-09-11 11:15:00,36.14,36.14,36.13,36.13,1300.0,27.2631,27.2631,27.2555,27.2555,1300.0
2012-09-11 11:20:00,36.13,36.14,36.12,36.14,4400.0,27.2555,27.2631,27.248,27.2631,4400.0
2012-09-11 11:25:00,36.12,36.15,36.11,36.15,1900.0,27.248,27.2706,27.2404,27.2706,1900.0
2012-09-11 11:30:00,36.16,36.16,36.16,36.16,100.0,27.2781,27.2781,27.2781,27.2781,100.0
2012-09-11 11:35:00,36.13,36.18,36.12,36.17,8400.0,27.2555,27.2932,27.248,27.2857,8400.0
2012-09-11 11:40:00,36.19,36.19,36.12,36.12,3000.0,27.3008,27.3008,27.248,27.248,3000.0
2012-09-11 11:45:00,36.12,36.12,36.12,36.12,0.0,27.248,27.248,27.248,27.248,0.0
2012-09-11 11:50:00,36.14,36.14,36.12,36.14,300.0,27.2631,27.2631,27.248,27.2631,300.0
2012-09-11 11:55:00,36.13,36.13,36.09,36.09,600.0,27.2555,27.2555,27.2253,27.2253,600.0
2012-09-11 12:00:00,36.09,36.13,36.09,36.13,300.0,27.2253,27.2555,27.2253,27.2555,300.0
2012-09-11 12:05:00,36.13,36.13,36.13,36.13,0.0,27.2555,27.2555,27.2555,27.2555,0.0
2012-09-11 12:10:00,36.11,36.11,36.08,36.08,1400.0,27.2404,27.2404,27.2178,27.2178,1400.0
2012-09-11 12:15:00,36.09,36.11,36.09,36.11,500.0,27.2253,27.2404,27.2253,27.2404,500.0
2012-09-11 12:20:00,36.1,36.11,36.1,36.11,400.0,27.2329,27.2404,27.2329,27.2404,400.0
2012-09-11 12:25:00,36.13,36.13,36.12,36.12,300.0,27.2555,27.2555,27.248,27.248,300.0
2012-09-11 12:30:00,36.13,36.13,36.11,36.11,400.0,27.2555,27.2555,27.2404,27.2404,400.0
2012-09-11 12:35:00,36.1,36.1,36.09,36.09,500.0,27.2329,27.2329,27.2253,27.2253,500.0
2012-09-11 12:40:00,36.12,36.12,36.11,36.12,900.0,27.248,27.248,27.2404,27.248,900.0
2012-09-11 12:45:00,36.12,36.15,36.12,36.14,2400.0,27.248,27.2706,27.248,27.2631,2400.0
2012-09-11 12:50:00,36.15,36.15,36.15,36.15,200.0,27.2706,27.2706,27.2706,27.2706,200.0
2012-09-11 12:55:00,36.14,36.15,36.12,36.12,1300.0,27.2631,27.2706,27.248,27.248,1300.0
2012-09-11 13:00:00,36.12,36.15,36.12,36.15,1500.0,27.248,27.2706,27.248,27.2706,1500.0
2012-09-11 13:05:00,36.15,36.18,36.15,36.18,1700.0,27.2706,27.2932,27.2706,27.2932,1700.0
2012-09-11 13:10:00,36.18,36.18,36.15,36.16,1200.0,27.2932,27.2932,27.2706,27.2781,1200.0
2012-09-11 13:15:00,36.17,36.17,36.16,36.16,1000.0,27.2857,27.2857,27.2781,27.2781,1000.0
2012-09-11 13:20:00,36.16,36.16,36.16,36.16,300.0,27.2781,27.2781,27.2781,27.2781,300.0
2012-09-11 13:25:00,36.15,36.16,36.13,36.13,800.0,27.2706,27.2781,27.2555,27.2555,800.0
2012-09-11 13:30:00,36.12,36.13,36.12,36.12,700.0,27.248,27.2555,27.248,27.248,700.0
2012-09-11 13:35:00,36.12,36.12,36.12,36.12,300.0,27.248,27.248,27.248,27.248,300.0
2012-09-11 13:40:00,36.13,36.13,36.12,36.13,1600.0,27.2555,27.2555,27.248,27.2555,1600.0
2012-09-11 13:45:00,36.14,36.16,36.14,36.15,3000.0,27.2631,27.2781,27.2631,27.2706,3000.0
2012-09-11 13:50:00,36.18,36.18,36.16,36.18,600.0,27.2932,27.2932,27.2781,27.2932,600.0
2012-09-11 13:55:00,36.16,36.16,36.15,36.15,2100.0,27.2781,27.2781,27.2706,27.2706,2100.0
2012-09-11 14:00:00,36.15,36.16,36.15,36.16,400.0,27.2706,27.2781,27.2706,27.2781,400.0
2012-09-11 14:05:00,36.14,36.14,36.13,36.13,800.0,27.2631,27.2631,27.2555,27.2555,800.0
2012-09-11 14:10:00,36.13,36.13,36.11,36.13,2500.0,27.2555,27.2555,27.2404,27.2555,2500.0
2012-09-11 14:15:00,36.12,36.13,36.1,36.11,6000.0,27.248,27.2555,27.2329,27.2404,6000.0
2012-09-11 14:20:00,36.11,36.12,36.11,36.12,700.0,27.2404,27.248,27.2404,27.248,700.0
2012-09-11 14:25:00,36.13,36.13,36.11,36.11,600.0,27.2555,27.2555,27.2404,27.2404,600.0
2012-09-11 14:30:00,36.12,36.12,36.11,36.12,700.0,27.248,27.248,27.2404,27.248,700.0
2012-09-11 14:35:00,36.12,36.13,36.12,36.13,3800.0,27.248,27.2555,27.248,27.2555,3800.0
2012-09-11 14:40:00,36.13,36.14,36.13,36.13,1200.0,27.2555,27.2631,27.2555,27.2555,1200.0
2012-09-11 14:45:00,36.14,36.14,36.12,36.13,4800.0,27.2631,27.2631,27.248,27.2555,4800.0
2012-09-11 14:50:00,36.12,36.14,36.12,36.13,4900.0,27.248,27.2631,27.248,27.2555,4900.0
2012-09-11 14:55:00,36.13,36.17,36.13,36.16,3800.0,27.2555,27.2857,27.2555,27.2781,3800.0
2012-09-11 15:00:00,36.17,36.17,36.15,36.16,1000.0,27.2857,27.2857,27.2706,27.2781,1000.0
2012-09-11 15:05:00,36.16,36.18,36.16,36.18,4300.0,27.2781,27.2932,27.2781,27.2932,4300.0
2012-09-11 15:10:00,36.18,36.2,36.17,36.2,11800.0,27.2932,27.3083,27.2857,27.3083,11800.0
2012-09-11 15:15:00,36.19,36.2,36.16,36.19,17700.0,27.3008,27.3083,27.2781,27.3008,17700.0
2012-09-11 15:20:00,36.19,36.2,36.18,36.19,1700.0,27.3008,27.3083,27.2932,27.3008,1700.0
2012-09-11 15:25:00,36.2,36.2,36.19,36.2,1000.0,27.3083,27.3083,27.3008,27.3083,1000.0
2012-09-11 15:30:00,36.2,36.24,36.2,36.22,5400.0,27.3083,27.3385,27.3083,27.3234,5400.0
2012-09-11 15:35:00,36.23,36.23,36.21,36.22,5000.0,27.331,27.331,27.3159,27.3234,5000.0
2012-09-11 15:40:00,36.23,36.23,36.21,36.23,5800.0,27.331,27.331,27.3159,27.331,5800.0
2012-09-11 15:45:00,36.23,36.23,36.18,36.22,7000.0,27.331,27.331,27.2932,27.3234,7000.0
2012-09-11 15:50:00,36.22,36.22,36.16,36.17,9900.0,27.3234,27.3234,27.2781,27.2857,9900.0
2012-09-11 15:55:00,36.18,36.22,36.17,36.22,20300.0,27.2932,27.3234,27.2857,27.3234,20300.0
2012-09-12 09:30:00,36.24,36.37,36.22,36.35,3900.0,27.3385,27.4366,27.3234,27.4215,3900.0
2012-09-12 09:35:00,36.34,36.37,36.28,36.34,16700.0,27.4139,27.4366,27.3687,27.4139,16700.0
2012-09-12 09:40:00,36.32,36.36,36.26,36.32,14800.0,27.3988,27.429,27.3536,27.3988,14800.0
2012-09-12 09:45:00,36.27,36.27,36.24,36.26,900.0,27.3611,27.3611,27.3385,27.3536,900.0
2012-09-12 09:50:00,36.26,36.26,36.22,36.22,600.0,27.3536,27.3536,27.3234,27.3234,600.0
2012-09-12 09:55:00,36.25,36.32,36.24,36.3,2400.0,27.346,27.3988,27.3385,27.3838,2400.0
2012-09-12 10:00:00,36.33,36.36,36.3,36.3,6700.0,27.4064,27.429,27.3838,27.3838,6700.0
2012-09-12 10:05:00,36.32,36.33,36.31,36.32,1500.0,27.3988,27.4064,27.3913,27.3988,1500.0
2012-09-12 10:10:00,36.33,36.35,36.33,36.35,1700.0,27.4064,27.4215,27.4064,27.4215,1700.0
2012-09-12 10:15:00,36.36,36.39,36.35,36.39,2800.0,27.429,27.4517,27.4215,27.4517,2800.0
2012-09-12 10:20:00,36.39,36.39,36.34,36.35,4600.0,27.4517,27.4517,27.4139,27.4215,4600.0
2012-09-12 10:25:00,36.35,36.35,36.32,36.34,1700.0,27.4215,27.4215,27.3988,27.4139,1700.0
2012-09-12 10:30:00,36.34,36.34,36.3,36.3,11700.0,27.4139,27.4139,27.3838,27.3838,11700.0
2012-09-12 10:35:00,36.3,36.36,36.3,36.35,3500.0,27.3838,27.429,27.3838,27.4215,3500.0
2012-09-12 10:40:00,36.35,36.35,36.35,36.35,0.0,27.4215,27.4215,27.4215,27.4215,0.0
2012-09-12 10:45:00,36.38,36.39,36.35,36.37,3200.0,27.4441,27.4517,27.4215,27.4366,3200.0
2012-09-12 10:50:00,36.39,36.4,36.35,36.4,3300.0,27.4517,27.4592,27.4215,27.4592,3300.0
2012-09-12 10:55:00,36.42,36.44,36.4,36.43,3200.0,27.4743,27.4894,27.4592,27.4818,3200.0
2012-09-12 11:00:00,36.4,36.5,36.4,36.5,1300.0,27.4592,27.5346,27.4592,27.5346,1300.0
2012-09-12 11:05:00,36.51,36.53,36.51,36.53,2800.0,27.5422,27.5573,27.5422,27.5573,2800.0
2012-09-12 11:10:00,36.52,36.54,36.52,36.53,3200.0,27.5497,27.5648,27.5497,27.5573,3200.0
2012-09-12 11:15:00,36.53,36.54,36.53,36.54,1400.0,27.5573,27.5648,27.5573,27.5648,1400.0
2012-09-12 11:20:00,36.55,36.63,36.54,36.61,9500.0,27.5724,27.6327,27.5648,27.6176,9500.0
2012-09-12 11:25:00,36.61,36.61,36.54,36.55,8400.0,27.6176,27.6176,27.5648,27.5724,8400.0
2012-09-12 11:30:00,36.56,36.61,36.56,36.59,3600.0,27.5799,27.6176,27.5799,27.6025,3600.0
2012-09-12 11:35:00,36.6,36.61,36.6,36.6,600.0,27.6101,27.6176,27.6101,27.6101,600.0
2012-09-12 11:40:00,36.6,36.61,36.55,36.55,5900.0,27.6101,27.6176,27.5724,27.5724,5900.0
2012-09-12 11:45:00,36.55,36.55,36.54,36.55,1800.0,27.5724,27.5724,27.5648,27.5724,1800.0
2012-09-12 11:50:00,36.54,36.55,36.54,36.55,1000.0,27.5648,27.5724,27.5648,27.5724,1000.0
2012-09-12 11:55:00,36.54,36.57,36.54,36.54,4200.0,27.5648,27.5874,27.5648,27.5648,4200.0
2012-09-12 12:00:00,36.55,36.55,36.42,36.51,21300.0,27.5724,27.5724,27.4743,27.5422,21300.0
2012-09-12 12:05:00,36.5,36.51,36.46,36.47,7800.0,27.5346,27.5422,27.5045,27.512,7800.0
2012-09-12 12:10:00,36.48,36.49,36.47,36.48,2100.0,27.5195,27.5271,27.512,27.5195,2100.0
2012-09-12 12:15:00,36.5,36.51,36.49,36.51,900.0,27.5346,27.5422,27.5271,27.5422,900.0
2012-09-12 12:20:00,36.5,36.52,36.48,36.48,1900.0,27.5346,27.5497,27.5195,27.5195,1900.0
2012-09-12 12:25:00,36.5,36.51,36.5,36.51,700.0,27.5346,27.5422,27.5346,27.5422,700.0
2012-09-12 12:30:00,36.52,36.54,36.5,36.52,7200.0,27.5497,27.5648,27.5346,27.5497,7200.0
2012-09-12 12:35:00,36.52,36.54,36.51,36.53,4300.0,27.5497,27.5648,27.5422,27.5573,4300.0
2012-09-12 12:40:00,36.52,36.52,36.49,36.49,900.0,27.5497,27.5497,27.5271,27.5271,900.0
2012-09-12 12:45:00,36.49,36.49,36.49,36.49,200.0,27.5271,27.5271,27.5271,27.5271,200.0
2012-09-12 12:50:00,36.49,36.53,36.49,36.53,1600.0,27.5271,27.5573,27.5271,27.5573,1600.0
2012-09-12 12:55:00,36.51,36.51,36.51,36.51,200.0,27.5422,27.5422,27.5422,27.5422,200.0
2012-09-12 13:00:00,36.53,36.59,36.53,36.56,3400.0,27.5573,27.6025,27.5573,27.5799,3400.0
2012-09-12 13:05:00,36.55,36.55,36.53,36.54,1500.0,27.5724,27.5724,27.5573,27.5648,1500.0
2012-09-12 13:10:00,36.55,36.58,36.54,36.56,2600.0,27.5724,27.595,27.5648,27.5799,2600.0
2012-09-12 13:15:00,36.56,36.56,36.52,36.52,1000.0,27.5799,27.5799,27.5497,27.5497,1000.0
2012-09-12 13:20:00,36.53,36.57,36.53,36.53,1700.0,27.5573,27.5874,27.5573,27.5573,1700.0
2012-09-12 13:25:00,36.52,36.52,36.5,36.51,1300.0,27.5497,27.5497,27.5346,27.5422,1300.0
2012-09-12 13:30:00,36.52,36.55,36.51,36.52,2300.0,27.5497,27.5724,27.5422,27.5497,2300.0
2012-09-12 13:35:00,36.51,36.51,36.47,36.47,2200.0,27.5422,27.5422,27.512,27.512,2200.0
2012-09-12 13:40:00,36.47,36.5,36.47,36.47,1900.0,27.512,27.5346,27.512,27.512,1900.0
2012-09-12 13:45:00,36.48,36.49,36.47,36.48,800.0,27.5195,27.5271,27.512,27.5195,800.0
2012-09-12 13:50:00,36.48,36.48,36.44,36.46,4000.0,27.5195,27.5195,27.4894,27.5045,4000.0
2012-09-12 13:55:00,36.45,36.45,36.43,36.44,1900.0,27.4969,27.4969,27.4818,27.4894,1900.0
2012-09-12 14:00:00,36.46,36.5,36.45,36.5,2200.0,27.5045,27.5346,27.4969,27.5346,2200.0
2012-09-12 14:05:00,36.49,36.5,36.46,36.47,2700.0,27.5271,27.5346,27.5045,27.512,2700.0
2012-09-12 14:10:00,36.47,36.49,36.47,36.49,1800.0,27.512,27.5271,27.512,27.5271,1800.0
2012-09-12 14:15:00,36.48,36.49,36.46,36.46,4300.0,27.5195,27.5271,27.5045,27.5045,4300.0
2012-09-12 14:20:00,36.45,36.46,36.41,36.45,9100.0,27.4969,27.5045,27.4667,27.4969,9100.0
2012-09-12 14:25:00,36.44,36.47,36.44,36.46,2100.0,27.4894,27.512,27.4894,27.5045,2100.0
2012-09-12 14:30:00,36.46,36.49,36.46,36.48,2900.0,27.5045,27.5271,27.5045,27.5195,2900.0
2012-09-12 14:35:00,36.48,36.49,36.47,36.47,2200.0,27.5195,27.5271,27.512,27.512,2200.0
2012-09-12 14:40:00,36.47,36.48,36.47,36.47,1700.0,27.512,27.5195,27.512,27.512,1700.0
2012-09-12 14:45:00,36.47,36.49,36.47,36.48,2600.0,27.512,27.5271,27.512,27.5195,2600.0
2012-09-12 14:50:00,36.47,36.5,36.46,36.48,6300.0,27.512,27.5346,27.5045,27.5195,6300.0
2012-09-12 14:55:00,36.48,36.48,36.46,36.48,3100.0,27.5195,27.5195,27.5045,27.5195,3100.0
2012-09-12 15:00:00,36.47,36.47,36.44,36.47,3500.0,27.512,27.512,27.4894,27.512,3500.0
2012-09-12 15:05:00,36.47,36.49,36.47,36.49,5700.0,27.512,27.5271,27.512,27.5271,5700.0
2012-09-12 15:10:00,36.48,36.49,36.47,36.49,4100.0,27.5195,27.5271,27.512,27.5271,4100.0
2012-09-12 15:15:00,36.49,36.5,36.47,36.5,4100.0,27.5271,27.5346,27.512,27.5346,4100.0
2012-09-12 15:20:00,36.5,36.51,36.48,36.51,6800.0,27.5346,27.5422,27.5195,27.5422,6800.0
2012-09-12 15:25:00,36.52,36.55,36.51,36.55,3700.0,27.5497,27.5724,27.5422,27.5724,3700.0
2012-09-12 15:30:00,36.54,36.54,36.53,36.53,4700.0,27.5648,27.5648,27.5573,27.5573,4700.0
2012-09-12 15:35:00,36.53,36.56,36.53,36.55,14500.0,27.5573,27.5799,27.5573,27.5724,14500.0
2012-09-12 15:40:00,36.56,36.57,36.54,36.54,14500.0,27.5799,27.5874,27.5648,27.5648,14500.0
2012-09-12 15:45:00,36.54,36.59,36.52,36.58,19400.0,27.5648,27.6025,27.5497,27.595,19400.0
2012-09-12 15:50:00,36.58,36.63,36.57,36.63,21300.0,27.595,27.6327,27.5874,27.6327,21300.0
2012-09-12 15:55:00,36.63,36.63,36.6,36.63,41600.0,27.6327,27.6327,27.6101,27.6327,41600.0
2012-09-13 09:30:00,36.67,36.69,36.65,36.68,4600.0,27.6629,27.678,27.6478,27.6704,4600.0
2012-09-13 09:35:00,36.63,36.65,36.52,36.57,35200.0,27.6327,27.6478,27.5497,27.5874,35200.0
2012-09-13 09:40:00,36.57,36.69,36.57,36.67,10000.0,27.5874,27.678,27.5874,27.6629,10000.0
2012-09-13 09:45:00,36.6,36.66,36.56,36.6,10100.0,27.6101,27.6553,27.5799,27.6101,10100.0
2012-09-13 09:50:00,36.65,36.7,36.59,36.65,16100.0,27.6478,27.6855,27.6025,27.6478,16100.0
2012-09-13 09:55:00,36.67,36.68,36.65,36.65,900.0,27.6629,27.6704,27.6478,27.6478,900.0
2012-09-13 10:00:00,36.64,36.66,36.64,36.64,600.0,27.6402,27.6553,27.6402,27.6402,600.0
2012-09-13 10:05:00,36.64,36.65,36.59,36.59,1600.0,27.6402,27.6478,27.6025,27.6025,1600.0
2012-09-13 10:10:00,36.62,36.65,36.62,36.65,900.0,27.6252,27.6478,27.6252,27.6478,900.0
2012-09-13 10:15:00,36.65,36.67,36.64,36.65,1800.0,27.6478,27.6629,27.6402,27.6478,1800.0
2012-09-13 10:20:00,36.65,36.65,36.58,36.61,1700.0,27.6478,27.6478,27.595,27.6176,1700.0
2012-09-13 10:25:00,36.59,36.61,36.59,36.61,1300.0,27.6025,27.6176,27.6025,27.6176,1300.0
2012-09-13 10:30:00,36.57,36.61,36.57,36.61,2600.0,27.5874,27.6176,27.5874,27.6176,2600.0
2012-09-13 10:35:00,36.61,36.64,36.61,36.63,2900.0,27.6176,27.6402,27.6176,27.6327,2900.0
2012-09-13 10:40:00,36.63,36.64,36.59,36.63,4600.0,27.6327,27.6402,27.6025,27.6327,4600.0
2012-09-13 10:45:00,36.64,36.65,36.61,36.61,3800.0,27.6402,27.6478,27.6176,27.6176,3800.0
2012-09-13 10:50:00,36.63,36.65,36.6,36.6,6000.0,27.6327,27.6478,27.6101,27.6101,6000.0
2012-09-13 10:55:00,36.61,36.61,36.59,36.59,800.0,27.6176,27.6176,27.6025,27.6025,800.0
2012-09-13 11:00:00,36.59,36.61,36.59,36.61,300.0,27.6025,27.6176,27.6025,27.6176,300.0
2012-09-13 11:05:00,36.6,36.64,36.6,36.62,2800.0,27.6101,27.6402,27.6101,27.6252,2800.0
2012-09-13 11:10:00,36.64,36.65,36.63,36.63,1000.0,27.6402,27.6478,27.6327,27.6327,1000.0
2012-09-13 11:15:00,36.62,36.64,36.62,36.64,2100.0,27.6252,27.6402,27.6252,27.6402,2100.0
2012-09-13 11:20:00,36.63,36.65,36.63,36.64,600.0,27.6327,27.6478,27.6327,27.6402,600.0
2012-09-13 11:25:00,36.63,36.63,36.59,36.59,2100.0,27.6327,27.6327,27.6025,27.6025,2100.0
2012-09-13 11:30:00,36.6,36.62,36.58,36.62,2000.0,27.6101,27.6252,27.595,27.6252,2000.0
2012-09-13 11:35:00,36.61,36.61,36.59,36.6,1300.0,27.6176,27.6176,27.6025,27.6101,1300.0
2012-09-13 11:40:00,36.6,36.6,36.57,36.58,1200.0,27.6101,27.6101,27.5874,27.595,1200.0
2012-09-13 11:45:00,36.58,36.59,36.55,36.58,2900.0,27.595,27.6025,27.5724,27.595,2900.0
2012-09-13 11:50:00,36.58,36.59,36.56,36.56,800.0,27.595,27.6025,27.5799,27.5799,800.0
2012-09-13 11:55:00,36.57,36.57,36.57,36.57,300.0,27.5874,27.5874,27.5874,27.5874,300.0
2012-09-13 12:00:00,36.58,36.58,36.58,36.58,100.0,27.595,27.595,27.595,27.595,100.0
2012-09-13 12:05:00,36.59,36.59,36.58,36.59,3000.0,27.6025,27.6025,27.595,27.6025,3000.0
2012-09-13 12:10:00,36.6,36.6,36.56,36.56,1700.0,27.6101,27.6101,27.5799,27.5799,1700.0
2012-09-13 12:15:00,36.55,36.55,36.5,36.53,1000.0,27.5724,27.5724,27.5346,27.5573,1000.0
2012-09-13 12:20:00,36.52,36.53,36.5,36.52,2000.0,27.5497,27.5573,27.5346,27.5497,2000.0
2012-09-13 12:25:00,36.49,36.5,36.47,36.48,2000.0,27.5271,27.5346,27.512,27.5195,2000.0
2012-09-13 12:30:00,36.47,36.63,36.39,36.59,8300.0,27.512,27.6327,27.4517,27.6025,8300.0
2012-09-13 12:35:00,36.55,36.57,36.49,36.57,2400.0,27.5724,27.5874,27.5271,27.5874,2400.0
2012-09-13 12:40:00,36.57,36.64,36.56,36.62,7500.0,27.5874,27.6402,27.5799,27.6252,7500.0
2012-09-13 12:45:00,36.63,36.66,36.56,36.56,7200.0,27.6327,27.6553,27.5799,27.5799,7200.0
2012-09-13 12:50:00,36.57,36.63,36.56,36.61,1700.0,27.5874,27.6327,27.5799,27.6176,1700.0
2012-09-13 12:55:00,36.61,36.67,36.59,36.62,6100.0,27.6176,27.6629,27.6025,27.6252,6100.0
2012-09-13 13:00:00,36.62,36.65,36.61,36.63,17300.0,27.6252,27.6478,27.6176,27.6327,17300.0
2012-09-13 13:05:00,36.62,36.63,36.59,36.6,3700.0,27.6252,27.6327,27.6025,27.6101,3700.0
2012-09-13 13:10:00,36.6,36.65,36.56,36.61,4200.0,27.6101,27.6478,27.5799,27.6176,4200.0
2012-09-13 13:15:00,36.61,36.67,36.61,36.67,1300.0,27.6176,27.6629,27.6176,27.6629,1300.0
2012-09-13 13:20:00,36.66,36.69,36.65,36.68,1500.0,27.6553,27.678,27.6478,27.6704,1500.0
2012-09-13 13:25:00,36.69,36.72,36.69,36.71,1000.0,27.678,27.7006,27.678,27.6931,1000.0
2012-09-13 13:30:00,36.72,36.75,36.72,36.75,2000.0,27.7006,27.7232,27.7006,27.7232,2000.0
2012-09-13 13:35:00,36.74,36.76,36.74,36.75,5900.0,27.7157,27.7308,27.7157,27.7232,5900.0
2012-09-13 13:40:00,36.75,36.77,36.75,36.75,12600.0,27.7232,27.7383,27.7232,27.7232,12600.0
2012-09-13 13:45:00,36.76,36.8,36.75,36.8,6500.0,27.7308,27.7609,27.7232,27.7609,6500.0
2012-09-13 13:50:00,36.78,36.83,36.78,36.83,4100.0,27.7459,27.7836,27.7459,27.7836,4100.0
2012-09-13 13:55:00,36.84,36.87,36.82,36.86,7300.0,27.7911,27.8138,27.776,27.8062,7300.0
2012-09-13 14:00:00,36.86,36.92,36.86,36.92,3000.0,27.8062,27.8515,27.8062,27.8515,3000.0
2012-09-13 14:05:00,36.92,36.92,36.87,36.87,5400.0,27.8515,27.8515,27.8138,27.8138,5400.0
2012-09-13 14:10:00,36.87,36.89,36.85,36.86,12200.0,27.8138,27.8288,27.7987,27.8062,12200.0
2012-09-13 14:15:00,36.86,36.91,36.85,36.9,4200.0,27.8062,27.8439,27.7987,27.8364,4200.0
2012-09-13 14:20:00,36.9,36.94,36.9,36.94,3000.0,27.8364,27.8666,27.8364,27.8666,3000.0
2012-09-13 14:25:00,36.95,36.99,36.94,36.98,4900.0,27.8741,27.9043,27.8666,27.8967,4900.0
2012-09-13 14:30:00,36.98,36.99,36.92,36.92,8300.0,27.8967,27.9043,27.8515,27.8515,8300.0
2012-09-13 14:35:00,36.92,36.98,36.89,36.89,5500.0,27.8515,27.8967,27.8288,27.8288,5500.0
2012-09-13 14:40:00,36.89,36.94,36.89,36.94,16500.0,27.8288,27.8666,27.8288,27.8666,16500.0
2012-09-13 14:45:00,36.94,37.0,36.94,37.0,11700.0,27.8666,27.9118,27.8666,27.9118,11700.0
2012-09-13 14:50:00,36.98,36.99,36.97,36.97,10300.0,27.8967,27.9043,27.8892,27.8892,10300.0
2012-09-13 14:55:00,36.97,36.97,36.93,36.94,5400.0,27.8892,27.8892,27.859,27.8666,5400.0
2012-09-13 15:00:00,36.94,36.96,36.94,36.96,5800.0,27.8666,27.8816,27.8666,27.8816,5800.0
2012-09-13 15:05:00,36.97,37.0,36.97,36.99,9900.0,27.8892,27.9118,27.8892,27.9043,9900.0
2012-09-13 15:10:00,36.99,37.01,36.97,36.98,35400.0,27.9043,27.9194,27.8892,27.8967,35400.0
2012-09-13 15:15:00,36.98,36.98,36.95,36.97,4700.0,27.8967,27.8967,27.8741,27.8892,4700.0
2012-09-13 15:20:00,36.96,36.99,36.96,36.99,9800.0,27.8816,27.9043,27.8816,27.9043,9800.0
2012-09-13 15:25:00,36.99,37.01,36.98,37.01,8500.0,27.9043,27.9194,27.8967,27.9194,8500.0
2012-09-13 15:30:00,37.01,37.03,36.98,36.98,14700.0,27.9194,27.9345,27.8967,27.8967,14700.0
2012-09-13 15:35:00,36.98,37.06,36.98,37.04,8400.0,27.8967,27.9571,27.8967,27.942,8400.0
2012-09-13 15:40:00,37.05,37.08,37.04,37.08,13400.0,27.9495,27.9722,27.942,27.9722,13400.0
2012-09-13 15:45:00,37.08,37.12,36.91,37.06,29100.0,27.9722,28.0023,27.8439,27.9571,29100.0
2012-09-13 15:50:00,37.06,37.09,37.05,37.08,9700.0,27.9571,27.9797,27.9495,27.9722,9700.0
2012-09-13 15:55:00,37.08,37.14,37.03,37.14,45800.0,27.9722,28.0174,27.9345,28.0174,45800.0
2012-09-14 09:30:00,37.1,37.24,37.06,37.21,16800.0,27.9873,28.0929,27.9571,28.0702,16800.0
2012-09-14 09:35:00,37.24,37.32,37.2,37.28,6900.0,28.0929,28.1532,28.0627,28.123,6900.0
2012-09-14 09:40:00,37.27,37.27,37.12,37.23,6300.0,28.1155,28.1155,28.0023,28.0853,6300.0
2012-09-14 09:45:00,37.23,37.28,37.22,37.27,5200.0,28.0853,28.123,28.0778,28.1155,5200.0
2012-09-14 09:50:00,37.3,37.39,37.27,37.38,14500.0,28.1381,28.206,28.1155,28.1985,14500.0
2012-09-14 09:55:00,37.35,37.35,37.28,37.29,6400.0,28.1759,28.1759,28.123,28.1306,6400.0
2012-09-14 10:00:00,37.31,37.31,37.24,37.28,7300.0,28.1457,28.1457,28.0929,28.123,7300.0
2012-09-14 10:05:00,37.28,37.3,37.26,37.28,8300.0,28.123,28.1381,28.108,28.123,8300.0
2012-09-14 10:10:00,37.28,37.3,37.27,37.28,7100.0,28.123,28.1381,28.1155,28.123,7100.0
2012-09-14 10:15:00,37.3,37.31,37.27,37.31,4300.0,28.1381,28.1457,28.1155,28.1457,4300.0
2012-09-14 10:20:00,37.31,37.37,37.3,37.37,10000.0,28.1457,28.1909,28.1381,28.1909,10000.0
2012-09-14 10:25:00,37.36,37.37,37.29,37.3,12700.0,28.1834,28.1909,28.1306,28.1381,12700.0
2012-09-14 10:30:00,37.3,37.35,37.27,37.35,5100.0,28.1381,28.1759,28.1155,28.1759,5100.0
2012-09-14 10:35:00,37.33,37.34,37.27,37.28,3100.0,28.1608,28.1683,28.1155,28.123,3100.0
2012-09-14 10:40:00,37.28,37.28,37.26,37.26,5400.0,28.123,28.123,28.108,28.108,5400.0
2012-09-14 10:45:00,37.26,37.26,37.26,37.26,500.0,28.108,28.108,28.108,28.108,500.0
2012-09-14 10:50:00,37.26,37.26,37.25,37.26,6100.0,28.108,28.108,28.1004,28.108,6100.0
2012-09-14 10:55:00,37.26,37.28,37.22,37.23,8100.0,28.108,28.123,28.0778,28.0853,8100.0
2012-09-14 11:00:00,37.24,37.29,37.23,37.29,4200.0,28.0929,28.1306,28.0853,28.1306,4200.0
2012-09-14 11:05:00,37.28,37.29,37.27,37.28,5000.0,28.123,28.1306,28.1155,28.123,5000.0
2012-09-14 11:10:00,37.29,37.29,37.28,37.29,10900.0,28.1306,28.1306,28.123,28.1306,10900.0
2012-09-14 11:15:00,37.28,37.29,37.24,37.26,9200.0,28.123,28.1306,28.0929,28.108,9200.0
2012-09-14 11:20:00,37.25,37.29,37.24,37.27,9800.0,28.1004,28.1306,28.0929,28.1155,9800.0
2012-09-14 11:25:00,37.27,37.37,37.27,37.32,24800.0,28.1155,28.1909,28.1155,28.1532,24800.0
2012-09-14 11:30:00,37.33,37.36,37.32,37.36,3500.0,28.1608,28.1834,28.1532,28.1834,3500.0
2012-09-14 11:35:00,37.36,37.41,37.36,37.38,10300.0,28.1834,28.2211,28.1834,28.1985,10300.0
2012-09-14 11:40:00,37.38,37.38,37.34,37.34,2000.0,28.1985,28.1985,28.1683,28.1683,2000.0
2012-09-14 11:45:00,37.35,37.39,37.35,37.36,2400.0,28.1759,28.206,28.1759,28.1834,2400.0
2012-09-14 11:50:00,37.36,37.39,37.35,37.37,2600.0,28.1834,28.206,28.1759,28.1909,2600.0
2012-09-14 11:55:00,37.37,37.39,37.35,37.39,3700.0,28.1909,28.206,28.1759,28.206,3700.0
2012-09-14 12:00:00,37.4,37.4,37.39,37.4,4900.0,28.2136,28.2136,28.206,28.2136,4900.0
2012-09-14 12:05:00,37.39,37.41,37.39,37.41,2200.0,28.206,28.2211,28.206,28.2211,2200.0
2012-09-14 12:10:00,37.41,37.45,37.41,37.43,4700.0,28.2211,28.2513,28.2211,28.2362,4700.0
2012-09-14 12:15:00,37.43,37.47,37.43,37.46,2100.0,28.2362,28.2664,28.2362,28.2588,2100.0
2012-09-14 12:20:00,37.44,37.45,37.44,37.45,900.0,28.2437,28.2513,28.2437,28.2513,900.0
2012-09-14 12:25:00,37.45,37.46,37.44,37.46,4600.0,28.2513,28.2588,28.2437,28.2588,4600.0
2012-09-14 12:30:00,37.45,37.47,37.44,37.47,6100.0,28.2513,28.2664,28.2437,28.2664,6100.0
2012-09-14 12:35:00,37.46,37.47,37.45,37.47,1600.0,28.2588,28.2664,28.2513,28.2664,1600.0
2012-09-14 12:40:00,37.46,37.47,37.43,37.43,1400.0,28.2588,28.2664,28.2362,28.2362,1400.0
2012-09-14 12:45:00,37.43,37.44,37.41,37.44,1600.0,28.2362,28.2437,28.2211,28.2437,1600.0
2012-09-14 12:50:00,37.43,37.44,37.41,37.41,1300.0,28.2362,28.2437,28.2211,28.2211,1300.0
2012-09-14 12:55:00,37.41,37.41,37.36,37.36,3700.0,28.2211,28.2211,28.1834,28.1834,3700.0
2012-09-14 13:00:00,37.34,37.34,37.34,37.34,200.0,28.1683,28.1683,28.1683,28.1683,200.0
2012-09-14 13:05:00,37.34,37.35,37.33,37.33,2800.0,28.1683,28.1759,28.1608,28.1608,2800.0
2012-09-14 13:10:00,37.34,37.34,37.3,37.31,2100.0,28.1683,28.1683,28.1381,28.1457,2100.0
2012-09-14 13:15:00,37.3,37.32,37.3,37.32,3300.0,28.1381,28.1532,28.1381,28.1532,3300.0
2012-09-14 13:20:00,37.31,37.33,37.31,37.32,2600.0,28.1457,28.1608,28.1457,28.1532,2600.0
2012-09-14 13:25:00,37.31,37.32,37.3,37.3,3100.0,28.1457,28.1532,28.1381,28.1381,3100.0
2012-09-14 13:30:00,37.31,37.33,37.31,37.31,3800.0,28.1457,28.1608,28.1457,28.1457,3800.0
2012-09-14 13:35:00,37.31,37.34,37.3,37.33,3600.0,28.1457,28.1683,28.1381,28.1608,3600.0
2012-09-14 13:40:00,37.31,37.31,37.28,37.29,14600.0,28.1457,28.1457,28.123,28.1306,14600.0
2012-09-14 13:45:00,37.26,37.27,37.25,37.26,4700.0,28.108,28.1155,28.1004,28.108,4700.0
2012-09-14 13:50:00,37.25,37.29,37.23,37.29,3700.0,28.1004,28.1306,28.0853,28.1306,3700.0
2012-09-14 13:55:00,37.28,37.31,37.27,37.31,9000.0,28.123,28.1457,28.1155,28.1457,9000.0
2012-09-14 14:00:00,37.29,37.31,37.29,37.3,2300.0,28.1306,28.1457,28.1306,28.1381,2300.0
2012-09-14 14:05:00,37.28,37.29,37.27,37.29,2400.0,28.123,28.1306,28.1155,28.1306,2400.0
2012-09-14 14:10:00,37.29,37.31,37.27,37.29,5900.0,28.1306,28.1457,28.1155,28.1306,5900.0
2012-09-14 14:15:00,37.29,37.3,37.28,37.28,2100.0,28.1306,28.1381,28.123,28.123,2100.0
2012-09-14 14:20:00,37.28,37.3,37.28,37.28,2200.0,28.123,28.1381,28.123,28.123,2200.0
2012-09-14 14:25:00,37.28,37.33,37.27,37.29,13300.0,28.123,28.1608,28.1155,28.1306,13300.0
2012-09-14 14:30:00,37.28,37.29,37.27,37.27,2700.0,28.123,28.1306,28.1155,28.1155,2700.0
2012-09-14 14:35:00,37.27,37.29,37.2,37.2,21100.0,28.1155,28.1306,28.0627,28.0627,21100.0
2012-09-14 14:40:00,37.23,37.27,37.2,37.24,6600.0,28.0853,28.1155,28.0627,28.0929,6600.0
2012-09-14 14:45:00,37.22,37.24,37.21,37.21,1400.0,28.0778,28.0929,28.0702,28.0702,1400.0
2012-09-14 14:50:00,37.2,37.21,37.14,37.14,3600.0,28.0627,28.0702,28.0174,28.0174,3600.0
2012-09-14 14:55:00,37.14,37.26,37.14,37.26,9000.0,28.0174,28.108,28.0174,28.108,9000.0
2012-09-14 15:00:00,37.25,37.26,37.24,37.25,2800.0,28.1004,28.108,28.0929,28.1004,2800.0
2012-09-14 15:05:00,37.25,37.29,37.23,37.24,24900.0,28.1004,28.1306,28.0853,28.0929,24900.0
2012-09-14 15:10:00,37.24,37.25,37.21,37.24,13800.0,28.0929,28.1004,28.0702,28.0929,13800.0
2012-09-14 15:15:00,37.24,37.24,37.18,37.21,3700.0,28.0929,28.0929,28.0476,28.0702,3700.0
2012-09-14 15:20:00,37.2,37.22,37.2,37.21,14700.0,28.0627,28.0778,28.0627,28.0702,14700.0
2012-09-14 15:25:00,37.2,37.23,37.2,37.2,7900.0,28.0627,28.0853,28.0627,28.0627,7900.0
2012-09-14 15:30:00,37.2,37.2,37.15,37.15,5300.0,28.0627,28.0627,28.025,28.025,5300.0
2012-09-14 15:35:00,37.15,37.22,37.15,37.2,11600.0,28.025,28.0778,28.025,28.0627,11600.0
2012-09-14 15:40:00,37.19,37.2,37.18,37.2,12200.0,28.0552,28.0627,28.0476,28.0627,12200.0
2012-09-14 15:45:00,37.2,37.21,37.14,37.2,40000.0,28.0627,28.0702,28.0174,28.0627,40000.0
2012-09-14 15:50:00,37.2,37.22,37.19,37.2,22600.0,28.0627,28.0778,28.0552,28.0627,22600.0
2012-09-14 15:55:00,37.21,37.31,37.2,37.29,59000.0,28.0702,28.1457,28.0627,28.1306,59000.0
2012-09-17 09:30:00,37.45,37.48,37.22,37.48,15000.0,28.2513,28.2739,28.0778,28.2739,15000.0
2012-09-17 09:35:00,37.46,37.5,37.46,37.48,5500.0,28.2588,28.289,28.2588,28.2739,5500.0
2012-09-17 09:40:00,37.48,37.49,37.43,37.49,2500.0,28.2739,28.2815,28.2362,28.2815,2500.0
2012-09-17 09:45:00,37.48,37.56,37.44,37.54,9800.0,28.2739,28.3343,28.2437,28.3192,9800.0
2012-09-17 09:50:00,37.54,37.55,37.53,37.54,2300.0,28.3192,28.3267,28.3116,28.3192,2300.0
2012-09-17 09:55:00,37.54,37.54,37.39,37.41,7200.0,28.3192,28.3192,28.206,28.2211,7200.0
2012-09-17 10:00:00,37.39,37.4,37.35,37.4,5700.0,28.206,28.2136,28.1759,28.2136,5700.0
2012-09-17 10:05:00,37.4,37.43,37.4,37.42,2000.0,28.2136,28.2362,28.2136,28.2287,2000.0
2012-09-17 10:10:00,37.43,37.44,37.43,37.44,1600.0,28.2362,28.2437,28.2362,28.2437,1600.0
2012-09-17 10:15:00,37.44,37.46,37.39,37.4,6200.0,28.2437,28.2588,28.206,28.2136,6200.0
2012-09-17 10:20:00,37.4,37.4,37.3,37.32,11900.0,28.2136,28.2136,28.1381,28.1532,11900.0
2012-09-17 10:25:00,37.34,37.35,37.3,37.32,9100.0,28.1683,28.1759,28.1381,28.1532,9100.0
2012-09-17 10:30:00,37.32,37.33,37.32,37.33,3500.0,28.1532,28.1608,28.1532,28.1608,3500.0
2012-09-17 10:35:00,37.33,37.33,37.27,37.27,7100.0,28.1608,28.1608,28.1155,28.1155,7100.0
2012-09-17 10:40:00,37.28,37.31,37.27,37.28,4600.0,28.123,28.1457,28.1155,28.123,4600.0
2012-09-17 10:45:00,37.26,37.26,37.18,37.23,15200.0,28.108,28.108,28.0476,28.0853,15200.0
2012-09-17 10:50:00,37.23,37.25,37.21,37.23,2500.0,28.0853,28.1004,28.0702,28.0853,2500.0
2012-09-17 10:55:00,37.23,37.24,37.22,37.22,1900.0,28.0853,28.0929,28.0778,28.0778,1900.0
2012-09-17 11:00:00,37.23,37.25,37.23,37.25,5300.0,28.0853,28.1004,28.0853,28.1004,5300.0
2012-09-17 11:05:00,37.24,37.25,37.24,37.25,1300.0,28.0929,28.1004,28.0929,28.1004,1300.0
2012-09-17 11:10:00,37.25,37.28,37.25,37.28,1800.0,28.1004,28.123,28.1004,28.123,1800.0
2012-09-17 11:15:00,37.29,37.29,37.23,37.25,9200.0,28.1306,28.1306,28.0853,28.1004,9200.0
2012-09-17 11:20:00,37.25,37.27,37.25,37.26,800.0,28.1004,28.1155,28.1004,28.108,800.0
2012-09-17 11:25:00,37.26,37.27,37.26,37.26,800.0,28.108,28.1155,28.108,28.108,800.0
2012-09-17 11:30:00,37.26,37.29,37.26,37.28,8100.0,28.108,28.1306,28.108,28.123,8100.0
2012-09-17 11:35:00,37.28,37.29,37.28,37.29,400.0,28.123,28.1306,28.123,28.1306,400.0
2012-09-17 11:40:00,37.29,37.31,37.28,37.31,7600.0,28.1306,28.1457,28.123,28.1457,7600.0
2012-09-17 11:45:00,37.3,37.32,37.3,37.32,1400.0,28.1381,28.1532,28.1381,28.1532,1400.0
2012-09-17 11:50:00,37.32,37.33,37.32,37.33,1500.0,28.1532,28.1608,28.1532,28.1608,1500.0
2012-09-17 11:55:00,37.34,37.34,37.33,37.33,1900.0,28.1683,28.1683,28.1608,28.1608,1900.0
2012-09-17 12:00:00,37.33,37.34,37.31,37.31,5800.0,28.1608,28.1683,28.1457,28.1457,5800.0
2012-09-17 12:05:00,37.3,37.3,37.3,37.3,1400.0,28.1381,28.1381,28.1381,28.1381,1400.0
2012-09-17 12:10:00,37.3,37.31,37.29,37.3,3000.0,28.1381,28.1457,28.1306,28.1381,3000.0
2012-09-17 12:15:00,37.29,37.29,37.29,37.29,400.0,28.1306,28.1306,28.1306,28.1306,400.0
2012-09-17 12:20:00,37.29,37.29,37.29,37.29,300.0,28.1306,28.1306,28.1306,28.1306,300.0
2012-09-17 12:25:00,37.29,37.3,37.29,37.29,2800.0,28.1306,28.1381,28.1306,28.1306,2800.0
2012-09-17 12:30:00,37.29,37.29,37.29,37.29,1000.0,28.1306,28.1306,28.1306,28.1306,1000.0
2012-09-17 12:35:00,37.29,37.31,37.29,37.31,1500.0,28.1306,28.1457,28.1306,28.1457,1500.0
2012-09-17 12:40:00,37.32,37.32,37.32,37.32,1100.0,28.1532,28.1532,28.1532,28.1532,1100.0
2012-09-17 12:45:00,37.32,37.33,37.32,37.32,600.0,28.1532,28.1608,28.1532,28.1532,600.0
2012-09-17 12:50:00,37.33,37.33,37.32,37.32,2500.0,28.1608,28.1608,28.1532,28.1532,2500.0
2012-09-17 12:55:00,37.33,37.33,37.32,37.33,1500.0,28.1608,28.1608,28.1532,28.1608,1500.0
2012-09-17 13:00:00,37.33,37.37,37.33,37.37,14700.0,28.1608,28.1909,28.1608,28.1909,14700.0
2012-09-17 13:05:00,37.38,37.39,37.38,37.39,2100.0,28.1985,28.206,28.1985,28.206,2100.0
2012-09-17 13:10:00,37.39,37.42,37.39,37.42,3400.0,28.206,28.2287,28.206,28.2287,3400.0
2012-09-17 13:15:00,37.42,37.42,37.41,37.41,2400.0,28.2287,28.2287,28.2211,28.2211,2400.0
2012-09-17 13:20:00,37.41,37.42,37.41,37.41,600.0,28.2211,28.2287,28.2211,28.2211,600.0
2012-09-17 13:25:00,37.41,37.42,37.41,37.41,3000.0,28.2211,28.2287,28.2211,28.2211,3000.0
2012-09-17 13:30:00,37.42,37.43,37.42,37.43,7000.0,28.2287,28.2362,28.2287,28.2362,7000.0
2012-09-17 13:35:00,37.42,37.43,37.42,37.42,1200.0,28.2287,28.2362,28.2287,28.2287,1200.0
2012-09-17 13:40:00,37.42,37.43,37.35,37.35,10800.0,28.2287,28.2362,28.1759,28.1759,10800.0
2012-09-17 13:45:00,37.35,37.35,37.31,37.31,1900.0,28.1759,28.1759,28.1457,28.1457,1900.0
2012-09-17 13:50:00,37.31,37.32,37.31,37.31,1100.0,28.1457,28.1532,28.1457,28.1457,1100.0
2012-09-17 13:55:00,37.31,37.32,37.29,37.29,4500.0,28.1457,28.1532,28.1306,28.1306,4500.0
2012-09-17 14:00:00,37.29,37.3,37.29,37.3,2200.0,28.1306,28.1381,28.1306,28.1381,2200.0
2012-09-17 14:05:00,37.3,37.3,37.28,37.29,4500.0,28.1381,28.1381,28.123,28.1306,4500.0
2012-09-17 14:10:00,37.29,37.3,37.29,37.29,1400.0,28.1306,28.1381,28.1306,28.1306,1400.0
2012-09-17 14:15:00,37.29,37.29,37.28,37.29,3300.0,28.1306,28.1306,28.123,28.1306,3300.0
2012-09-17 14:20:00,37.29,37.3,37.29,37.29,4900.0,28.1306,28.1381,28.1306,28.1306,4900.0
2012-09-17 14:25:00,37.29,37.3,37.29,37.3,600.0,28.1306,28.1381,28.1306,28.1381,600.0
2012-09-17 14:30:00,37.29,37.29,37.23,37.24,8900.0,28.1306,28.1306,28.0853,28.0929,8900.0
2012-09-17 14:35:00,37.23,37.26,37.23,37.26,3400.0,28.0853,28.108,28.0853,28.108,3400.0
2012-09-17 14:40:00,37.25,37.26,37.22,37.23,3800.0,28.1004,28.108,28.0778,28.0853,3800.0
2012-09-17 14:45:00,37.23,37.25,37.23,37.24,1100.0,28.0853,28.1004,28.0853,28.0929,1100.0
2012-09-17 14:50:00,37.25,37.26,37.24,37.24,2000.0,28.1004,28.108,28.0929,28.0929,2000.0
2012-09-17 14:55:00,37.24,37.25,37.24,37.24,1100.0,28.0929,28.1004,28.0929,28.0929,1100.0
2012-09-17 15:00:00,37.24,37.27,37.24,37.25,10900.0,28.0929,28.1155,28.0929,28.1004,10900.0
2012-09-17 15:05:00,37.25,37.25,37.19,37.19,10400.0,28.1004,28.1004,28.0552,28.0552,10400.0
2012-09-17 15:10:00,37.2,37.2,37.16,37.16,6600.0,28.0627,28.0627,28.0325,28.0325,6600.0
2012-09-17 15:15:00,37.17,37.18,37.16,37.16,3800.0,28.0401,28.0476,28.0325,28.0325,3800.0
2012-09-17 15:20:00,37.16,37.19,37.16,37.19,8600.0,28.0325,28.0552,28.0325,28.0552,8600.0
2012-09-17 15:25:00,37.19,37.21,37.17,37.19,16900.0,28.0552,28.0702,28.0401,28.0552,16900.0
2012-09-17 15:30:00,37.18,37.2,37.17,37.19,8400.0,28.0476,28.0627,28.0401,28.0552,8400.0
2012-09-17 15:35:00,37.2,37.25,37.2,37.25,12900.0,28.0627,28.1004,28.0627,28.1004,12900.0
2012-09-17 15:40:00,37.25,37.27,37.24,37.26,7700.0,28.1004,28.1155,28.0929,28.108,7700.0
2012-09-17 15:45:00,37.25,37.26,37.25,37.26,8500.0,28.1004,28.108,28.1004,28.108,8500.0
2012-09-17 15:50:00,37.25,37.25,37.19,37.21,7500.0,28.1004,28.1004,28.0552,28.0702,7500.0
2012-09-17 15:55:00,37.21,37.21,37.17,37.17,54400.0,28.0702,28.0702,28.0401,28.0401,54400.0
2012-09-18 09:30:00,37.07,37.17,37.06,37.13,6400.0,27.9646,28.0401,27.9571,28.0099,6400.0
2012-09-18 09:35:00,37.12,37.13,37.09,37.12,1500.0,28.0023,28.0099,27.9797,28.0023,1500.0
2012-09-18 09:40:00,37.08,37.11,37.07,37.07,1100.0,27.9722,27.9948,27.9646,27.9646,1100.0
2012-09-18 09:45:00,37.06,37.06,36.97,37.01,4900.0,27.9571,27.9571,27.8892,27.9194,4900.0
2012-09-18 09:50:00,36.99,37.03,36.96,36.96,9800.0,27.9043,27.9345,27.8816,27.8816,9800.0
2012-09-18 09:55:00,36.96,36.96,36.9,36.95,3600.0,27.8816,27.8816,27.8364,27.8741,3600.0
2012-09-18 10:00:00,36.96,36.99,36.95,36.95,1300.0,27.8816,27.9043,27.8741,27.8741,1300.0
2012-09-18 10:05:00,36.95,36.96,36.94,36.96,1800.0,27.8741,27.8816,27.8666,27.8816,1800.0
2012-09-18 10:10:00,36.97,36.97,36.91,36.91,3300.0,27.8892,27.8892,27.8439,27.8439,3300.0
2012-09-18 10:15:00,36.91,36.92,36.9,36.92,1400.0,27.8439,27.8515,27.8364,27.8515,1400.0
2012-09-18 10:20:00,36.91,36.92,36.89,36.89,2000.0,27.8439,27.8515,27.8288,27.8288,2000.0
2012-09-18 10:25:00,36.89,36.95,36.89,36.95,3500.0,27.8288,27.8741,27.8288,27.8741,3500.0
2012-09-18 10:30:00,36.94,36.94,36.94,36.94,100.0,27.8666,27.8666,27.8666,27.8666,100.0
2012-09-18 10:35:00,36.93,36.97,36.93,36.97,1300.0,27.859,27.8892,27.859,27.8892,1300.0
2012-09-18 10:40:00,36.96,36.97,36.95,36.97,2500.0,27.8816,27.8892,27.8741,27.8892,2500.0
2012-09-18 10:45:00,36.97,36.97,36.91,36.91,2500.0,27.8892,27.8892,27.8439,27.8439,2500.0
2012-09-18 10:50:00,36.92,36.94,36.92,36.94,1600.0,27.8515,27.8666,27.8515,27.8666,1600.0
2012-09-18 10:55:00,36.94,36.96,36.94,36.95,2800.0,27.8666,27.8816,27.8666,27.8741,2800.0
2012-09-18 11:00:00,36.96,36.99,36.96,36.99,900.0,27.8816,27.9043,27.8816,27.9043,900.0
2012-09-18 11:05:00,36.99,37.01,36.97,37.0,1400.0,27.9043,27.9194,27.8892,27.9118,1400.0
2012-09-18 11:10:00,37.0,37.03,36.99,37.03,1700.0,27.9118,27.9345,27.9043,27.9345,1700.0
2012-09-18 11:15:00,37.04,37.09,37.04,37.09,900.0,27.942,27.9797,27.942,27.9797,900.0
2012-09-18 11:20:00,37.09,37.09,37.07,37.08,800.0,27.9797,27.9797,27.9646,27.9722,800.0
2012-09-18 11:25:00,37.08,37.09,37.08,37.09,900.0,27.9722,27.9797,27.9722,27.9797,900.0
2012-09-18 11:30:00,37.09,37.1,37.05,37.05,8000.0,27.9797,27.9873,27.9495,27.9495,8000.0
2012-09-18 11:35:00,37.04,37.05,37.04,37.05,200.0,27.942,27.9495,27.942,27.9495,200.0
2012-09-18 11:40:00,37.04,37.04,37.03,37.03,400.0,27.942,27.942,27.9345,27.9345,400.0
2012-09-18 11:45:00,37.02,37.03,37.02,37.03,1700.0,27.9269,27.9345,27.9269,27.9345,1700.0
2012-09-18 11:50:00,37.03,37.03,37.03,37.03,200.0,27.9345,27.9345,27.9345,27.9345,200.0
2012-09-18 11:55:00,37.03,37.05,37.03,37.04,1800.0,27.9345,27.9495,27.9345,27.942,1800.0
2012-09-18 12:00:00,37.05,37.07,37.05,37.06,1100.0,27.9495,27.9646,27.9495,27.9571,1100.0
2012-09-18 12:05:00,37.05,37.05,37.05,37.05,200.0,27.9495,27.9495,27.9495,27.9495,200.0
2012-09-18 12:10:00,37.05,37.05,37.01,37.01,1700.0,27.9495,27.9495,27.9194,27.9194,1700.0
2012-09-18 12:15:00,36.98,36.99,36.96,36.98,1700.0,27.8967,27.9043,27.8816,27.8967,1700.0
2012-09-18 12:20:00,36.98,36.98,36.96,36.97,700.0,27.8967,27.8967,27.8816,27.8892,700.0
2012-09-18 12:25:00,36.97,36.98,36.97,36.98,600.0,27.8892,27.8967,27.8892,27.8967,600.0
2012-09-18 12:30:00,36.97,36.97,36.96,36.97,400.0,27.8892,27.8892,27.8816,27.8892,400.0
2012-09-18 12:35:00,36.96,36.97,36.95,36.97,1600.0,27.8816,27.8892,27.8741,27.8892,1600.0
2012-09-18 12:40:00,36.98,36.98,36.94,36.94,1800.0,27.8967,27.8967,27.8666,27.8666,1800.0
2012-09-18 12:45:00,36.94,36.94,36.91,36.91,1700.0,27.8666,27.8666,27.8439,27.8439,1700.0
2012-09-18 12:50:00,36.92,36.93,36.91,36.93,1400.0,27.8515,27.859,27.8439,27.859,1400.0
2012-09-18 12:55:00,36.94,36.94,36.94,36.94,200.0,27.8666,27.8666,27.8666,27.8666,200.0
2012-09-18 13:00:00,36.94,36.94,36.93,36.94,400.0,27.8666,27.8666,27.859,27.8666,400.0
2012-09-18 13:05:00,36.93,36.94,36.89,36.9,1900.0,27.859,27.8666,27.8288,27.8364,1900.0
2012-09-18 13:10:00,36.9,36.92,36.89,36.92,1300.0,27.8364,27.8515,27.8288,27.8515,1300.0
2012-09-18 13:15:00,36.94,36.96,36.94,36.96,700.0,27.8666,27.8816,27.8666,27.8816,700.0
2012-09-18 13:20:00,36.95,36.95,36.93,36.93,700.0,27.8741,27.8741,27.859,27.859,700.0
2012-09-18 13:25:00,36.94,36.96,36.94,36.96,600.0,27.8666,27.8816,27.8666,27.8816,600.0
2012-09-18 13:30:00,36.95,36.95,36.93,36.93,800.0,27.8741,27.8741,27.859,27.859,800.0
2012-09-18 13:35:00,36.94,36.94,36.93,36.94,1000.0,27.8666,27.8666,27.859,27.8666,1000.0
2012-09-18 13:40:00,36.94,36.94,36.93,36.93,1600.0,27.8666,27.8666,27.859,27.859,1600.0
2012-09-18 13:45:00,36.93,36.94,36.93,36.94,800.0,27.859,27.8666,27.859,27.8666,800.0
2012-09-18 13:50:00,36.93,36.93,36.92,36.92,600.0,27.859,27.859,27.8515,27.8515,600.0
2012-09-18 13:55:00,36.92,36.92,36.91,36.91,1100.0,27.8515,27.8515,27.8439,27.8439,1100.0
2012-09-18 14:00:00,36.92,36.93,36.91,36.91,1200.0,27.8515,27.859,27.8439,27.8439,1200.0
2012-09-18 14:05:00,36.91,36.95,36.91,36.95,2500.0,27.8439,27.8741,27.8439,27.8741,2500.0
2012-09-18 14:10:00,36.95,36.95,36.94,36.95,2200.0,27.8741,27.8741,27.8666,27.8741,2200.0
2012-09-18 14:15:00,36.95,36.96,36.95,36.96,300.0,27.8741,27.8816,27.8741,27.8816,300.0
2012-09-18 14:20:00,36.95,36.96,36.94,36.95,1900.0,27.8741,27.8816,27.8666,27.8741,1900.0
2012-09-18 14:25:00,36.95,36.95,36.92,36.92,1600.0,27.8741,27.8741,27.8515,27.8515,1600.0
2012-09-18 14:30:00,36.93,36.94,36.93,36.93,1200.0,27.859,27.8666,27.859,27.859,1200.0
2012-09-18 14:35:00,36.92,36.92,36.87,36.88,1100.0,27.8515,27.8515,27.8138,27.8213,1100.0
2012-09-18 14:40:00,36.88,36.89,36.88,36.89,1200.0,27.8213,27.8288,27.8213,27.8288,1200.0
2012-09-18 14:45:00,36.88,36.91,36.88,36.91,2600.0,27.8213,27.8439,27.8213,27.8439,2600.0
2012-09-18 14:50:00,36.9,36.92,36.89,36.92,2100.0,27.8364,27.8515,27.8288,27.8515,2100.0
2012-09-18 14:55:00,36.92,36.92,36.9,36.91,1500.0,27.8515,27.8515,27.8364,27.8439,1500.0
2012-09-18 15:00:00,36.91,36.96,36.91,36.96,2200.0,27.8439,27.8816,27.8439,27.8816,2200.0
2012-09-18 15:05:00,36.97,36.99,36.95,36.99,2700.0,27.8892,27.9043,27.8741,27.9043,2700.0
2012-09-18 15:10:00,36.99,37.03,36.99,37.02,4300.0,27.9043,27.9345,27.9043,27.9269,4300.0
2012-09-18 15:15:00,37.03,37.03,37.0,37.0,3100.0,27.9345,27.9345,27.9118,27.9118,3100.0
2012-09-18 15:20:00,37.0,37.02,37.0,37.01,4900.0,27.9118,27.9269,27.9118,27.9194,4900.0
2012-09-18 15:25:00,37.01,37.01,37.0,37.01,3300.0,27.9194,27.9194,27.9118,27.9194,3300.0
2012-09-18 15:30:00,37.0,37.03,36.99,37.02,4600.0,27.9118,27.9345,27.9043,27.9269,4600.0
2012-09-18 15:35:00,37.02,37.02,36.97,36.97,7800.0,27.9269,27.9269,27.8892,27.8892,7800.0
2012-09-18 15:40:00,36.97,36.97,36.93,36.93,5800.0,27.8892,27.8892,27.859,27.859,5800.0
2012-09-18 15:45:00,36.94,36.97,36.91,36.92,8800.0,27.8666,27.8892,27.8439,27.8515,8800.0
2012-09-18 15:50:00,36.91,36.92,36.89,36.89,5400.0,27.8439,27.8515,27.8288,27.8288,5400.0
2012-09-18 15:55:00,36.89,36.91,36.82,36.88,52900.0,27.8288,27.8439,27.776,27.8213,52900.0
2012-09-19 09:30:00,36.89,37.05,36.78,36.93,10700.0,27.8288,27.9495,27.7459,27.859,10700.0
2012-09-19 09:35:00,36.89,36.89,36.82,36.82,800.0,27.8288,27.8288,27.776,27.776,800.0
2012-09-19 09:40:00,36.8,36.83,36.8,36.83,600.0,27.7609,27.7836,27.7609,27.7836,600.0
2012-09-19 09:45:00,36.8,36.8,36.71,36.71,3400.0,27.7609,27.7609,27.6931,27.6931,3400.0
2012-09-19 09:50:00,36.72,36.73,36.68,36.72,1600.0,27.7006,27.7081,27.6704,27.7006,1600.0
2012-09-19 09:55:00,36.73,36.73,36.68,36.7,1000.0,27.7081,27.7081,27.6704,27.6855,1000.0
2012-09-19 10:00:00,36.7,36.86,36.7,36.86,1900.0,27.6855,27.8062,27.6855,27.8062,1900.0
2012-09-19 10:05:00,36.84,36.85,36.81,36.82,1000.0,27.7911,27.7987,27.7685,27.776,1000.0
2012-09-19 10:10:00,36.8,36.82,36.8,36.82,1000.0,27.7609,27.776,27.7609,27.776,1000.0
2012-09-19 10:15:00,36.82,36.88,36.82,36.85,4800.0,27.776,27.8213,27.776,27.7987,4800.0
2012-09-19 10:20:00,36.84,36.84,36.82,36.84,5400.0,27.7911,27.7911,27.776,27.7911,5400.0
2012-09-19 10:25:00,36.84,36.89,36.84,36.88,5900.0,27.7911,27.8288,27.7911,27.8213,5900.0
2012-09-19 10:30:00,36.88,36.89,36.85,36.85,4100.0,27.8213,27.8288,27.7987,27.7987,4100.0
2012-09-19 10:35:00,36.86,36.89,36.86,36.88,3100.0,27.8062,27.8288,27.8062,27.8213,3100.0
2012-09-19 10:40:00,36.87,36.88,36.85,36.87,2900.0,27.8138,27.8213,27.7987,27.8138,2900.0
2012-09-19 10:45:00,36.87,36.93,36.87,36.92,1800.0,27.8138,27.859,27.8138,27.8515,1800.0
2012-09-19 10:50:00,36.93,36.93,36.86,36.86,4000.0,27.859,27.859,27.8062,27.8062,4000.0
2012-09-19 10:55:00,36.85,36.87,36.85,36.85,3000.0,27.7987,27.8138,27.7987,27.7987,3000.0
2012-09-19 11:00:00,36.85,36.85,36.83,36.84,2100.0,27.7987,27.7987,27.7836,27.7911,2100.0
2012-09-19 11:05:00,36.84,36.85,36.82,36.83,4400.0,27.7911,27.7987,27.776,27.7836,4400.0
2012-09-19 11:10:00,36.83,36.86,36.83,36.83,3500.0,27.7836,27.8062,27.7836,27.7836,3500.0
2012-09-19 11:15:00,36.86,36.87,36.83,36.85,4400.0,27.8062,27.8138,27.7836,27.7987,4400.0
2012-09-19 11:20:00,36.85,36.87,36.85,36.87,1500.0,27.7987,27.8138,27.7987,27.8138,1500.0
2012-09-19 11:25:00,36.88,36.89,36.88,36.88,2000.0,27.8213,27.8288,27.8213,27.8213,2000.0
2012-09-19 11:30:00,36.87,36.87,36.84,36.84,2800.0,27.8138,27.8138,27.7911,27.7911,2800.0
2012-09-19 11:35:00,36.84,36.85,36.83,36.84,600.0,27.7911,27.7987,27.7836,27.7911,600.0
2012-09-19 11:40:00,36.85,36.9,36.85,36.88,3300.0,27.7987,27.8364,27.7987,27.8213,3300.0
2012-09-19 11:45:00,36.88,36.88,36.87,36.87,400.0,27.8213,27.8213,27.8138,27.8138,400.0
2012-09-19 11:50:00,36.87,36.91,36.87,36.91,1500.0,27.8138,27.8439,27.8138,27.8439,1500.0
2012-09-19 11:55:00,36.91,36.91,36.88,36.88,2500.0,27.8439,27.8439,27.8213,27.8213,2500.0
2012-09-19 12:00:00,36.89,36.89,36.88,36.89,600.0,27.8288,27.8288,27.8213,27.8288,600.0
2012-09-19 12:05:00,36.87,36.88,36.87,36.87,1300.0,27.8138,27.8213,27.8138,27.8138,1300.0
2012-09-19 12:10:00,36.87,36.87,36.85,36.85,900.0,27.8138,27.8138,27.7987,27.7987,900.0
2012-09-19 12:15:00,36.86,36.86,36.86,36.86,1000.0,27.8062,27.8062,27.8062,27.8062,1000.0
2012-09-19 12:20:00,36.85,36.89,36.85,36.89,2900.0,27.7987,27.8288,27.7987,27.8288,2900.0
2012-09-19 12:25:00,36.89,36.9,36.89,36.9,1700.0,27.8288,27.8364,27.8288,27.8364,1700.0
2012-09-19 12:30:00,36.92,36.92,36.9,36.9,800.0,27.8515,27.8515,27.8364,27.8364,800.0
2012-09-19 12:35:00,36.91,36.92,36.91,36.92,1500.0,27.8439,27.8515,27.8439,27.8515,1500.0
2012-09-19 12:40:00,36.92,36.92,36.89,36.89,3900.0,27.8515,27.8515,27.8288,27.8288,3900.0
2012-09-19 12:45:00,36.89,36.9,36.88,36.88,3900.0,27.8288,27.8364,27.8213,27.8213,3900.0
2012-09-19 12:50:00,36.89,36.93,36.89,36.92,3200.0,27.8288,27.859,27.8288,27.8515,3200.0
2012-09-19 12:55:00,36.92,36.92,36.9,36.9,1700.0,27.8515,27.8515,27.8364,27.8364,1700.0
2012-09-19 13:00:00,36.91,36.91,36.88,36.91,3600.0,27.8439,27.8439,27.8213,27.8439,3600.0
2012-09-19 13:05:00,36.91,36.91,36.9,36.9,2800.0,27.8439,27.8439,27.8364,27.8364,2800.0
2012-09-19 13:10:00,36.9,36.91,36.9,36.91,1600.0,27.8364,27.8439,27.8364,27.8439,1600.0
2012-09-19 13:15:00,36.92,36.92,36.89,36.9,4100.0,27.8515,27.8515,27.8288,27.8364,4100.0
2012-09-19 13:20:00,36.89,36.91,36.89,36.91,1300.0,27.8288,27.8439,27.8288,27.8439,1300.0
2012-09-19 13:25:00,36.91,36.91,36.89,36.9,2800.0,27.8439,27.8439,27.8288,27.8364,2800.0
2012-09-19 13:30:00,36.9,36.91,36.9,36.91,3000.0,27.8364,27.8439,27.8364,27.8439,3000.0
2012-09-19 13:35:00,36.9,36.91,36.88,36.89,6000.0,27.8364,27.8439,27.8213,27.8288,6000.0
2012-09-19 13:40:00,36.89,36.89,36.86,36.88,3600.0,27.8288,27.8288,27.8062,27.8213,3600.0
2012-09-19 13:45:00,36.88,36.89,36.87,36.89,1000.0,27.8213,27.8288,27.8138,27.8288,1000.0
2012-09-19 13:50:00,36.88,36.9,36.88,36.9,3700.0,27.8213,27.8364,27.8213,27.8364,3700.0
2012-09-19 13:55:00,36.9,36.91,36.9,36.9,1200.0,27.8364,27.8439,27.8364,27.8364,1200.0
2012-09-19 14:00:00,36.9,36.9,36.89,36.9,1800.0,27.8364,27.8364,27.8288,27.8364,1800.0
2012-09-19 14:05:00,36.9,36.91,36.89,36.9,1300.0,27.8364,27.8439,27.8288,27.8364,1300.0
2012-09-19 14:10:00,36.89,36.9,36.89,36.9,2600.0,27.8288,27.8364,27.8288,27.8364,2600.0
2012-09-19 14:15:00,36.9,36.9,36.89,36.9,2600.0,27.8364,27.8364,27.8288,27.8364,2600.0
2012-09-19 14:20:00,36.91,36.93,36.91,36.92,1000.0,27.8439,27.859,27.8439,27.8515,1000.0
2012-09-19 14:25:00,36.94,36.98,36.94,36.95,2500.0,27.8666,27.8967,27.8666,27.8741,2500.0
2012-09-19 14:30:00,36.96,36.96,36.95,36.95,600.0,27.8816,27.8816,27.8741,27.8741,600.0
2012-09-19 14:35:00,36.95,36.95,36.92,36.93,1100.0,27.8741,27.8741,27.8515,27.859,1100.0
2012-09-19 14:40:00,36.93,36.95,36.93,36.94,900.0,27.859,27.8741,27.859,27.8666,900.0
2012-09-19 14:45:00,36.94,36.95,36.94,36.95,2800.0,27.8666,27.8741,27.8666,27.8741,2800.0
2012-09-19 14:50:00,36.95,36.95,36.94,36.94,3800.0,27.8741,27.8741,27.8666,27.8666,3800.0
2012-09-19 14:55:00,36.94,36.98,36.94,36.98,3800.0,27.8666,27.8967,27.8666,27.8967,3800.0
2012-09-19 15:00:00,36.98,36.98,36.96,36.97,3400.0,27.8967,27.8967,27.8816,27.8892,3400.0
2012-09-19 15:05:00,36.97,36.97,36.96,36.96,3600.0,27.8892,27.8892,27.8816,27.8816,3600.0
2012-09-19 15:10:00,36.96,36.98,36.96,36.98,1200.0,27.8816,27.8967,27.8816,27.8967,1200.0
2012-09-19 15:15:00,36.97,36.98,36.95,36.97,5500.0,27.8892,27.8967,27.8741,27.8892,5500.0
2012-09-19 15:20:00,36.98,36.99,36.97,36.97,3100.0,27.8967,27.9043,27.8892,27.8892,3100.0
2012-09-19 15:25:00,36.97,36.99,36.97,36.98,4900.0,27.8892,27.9043,27.8892,27.8967,4900.0
2012-09-19 15:30:00,36.97,36.98,36.96,36.97,11000.0,27.8892,27.8967,27.8816,27.8892,11000.0
2012-09-19 15:35:00,36.97,37.0,36.97,37.0,8100.0,27.8892,27.9118,27.8892,27.9118,8100.0
2012-09-19 15:40:00,37.0,37.03,37.0,37.02,7200.0,27.9118,27.9345,27.9118,27.9269,7200.0
2012-09-19 15:45:00,37.04,37.05,37.0,37.04,7800.0,27.942,27.9495,27.9118,27.942,7800.0
2012-09-19 15:50:00,37.04,37.04,36.98,36.98,8100.0,27.942,27.942,27.8967,27.8967,8100.0
2012-09-19 15:55:00,36.98,37.0,36.98,37.0,21400.0,27.8967,27.9118,27.8967,27.9118,21400.0
2012-09-20 09:30:00,36.89,36.89,36.59,36.79,4700.0,27.8288,27.8288,27.6025,27.7534,4700.0
2012-09-20 09:35:00,36.79,36.87,36.77,36.84,3900.0,27.7534,27.8138,27.7383,27.7911,3900.0
2012-09-20 09:40:00,36.83,36.88,36.82,36.86,4000.0,27.7836,27.8213,27.776,27.8062,4000.0
2012-09-20 09:45:00,36.86,36.89,36.83,36.83,5100.0,27.8062,27.8288,27.7836,27.7836,5100.0
2012-09-20 09:50:00,36.8,36.83,36.8,36.8,1700.0,27.7609,27.7836,27.7609,27.7609,1700.0
2012-09-20 09:55:00,36.83,36.85,36.83,36.84,1400.0,27.7836,27.7987,27.7836,27.7911,1400.0
2012-09-20 10:00:00,36.85,36.91,36.84,36.9,2000.0,27.7987,27.8439,27.7911,27.8364,2000.0
2012-09-20 10:05:00,36.9,36.9,36.89,36.89,500.0,27.8364,27.8364,27.8288,27.8288,500.0
2012-09-20 10:10:00,36.89,36.9,36.88,36.89,2000.0,27.8288,27.8364,27.8213,27.8288,2000.0
2012-09-20 10:15:00,36.88,36.91,36.85,36.85,3000.0,27.8213,27.8439,27.7987,27.7987,3000.0
2012-09-20 10:20:00,36.85,36.88,36.85,36.85,2200.0,27.7987,27.8213,27.7987,27.7987,2200.0
2012-09-20 10:25:00,36.86,36.88,36.86,36.86,1400.0,27.8062,27.8213,27.8062,27.8062,1400.0
2012-09-20 10:30:00,36.87,36.87,36.85,36.87,1100.0,27.8138,27.8138,27.7987,27.8138,1100.0
2012-09-20 10:35:00,36.88,36.88,36.85,36.88,3100.0,27.8213,27.8213,27.7987,27.8213,3100.0
2012-09-20 10:40:00,36.88,36.91,36.88,36.89,1700.0,27.8213,27.8439,27.8213,27.8288,1700.0
2012-09-20 10:45:00,36.89,36.95,36.89,36.93,4500.0,27.8288,27.8741,27.8288,27.859,4500.0
2012-09-20 10:50:00,36.91,36.92,36.89,36.92,1500.0,27.8439,27.8515,27.8288,27.8515,1500.0
2012-09-20 10:55:00,36.92,36.94,36.92,36.94,4700.0,27.8515,27.8666,27.8515,27.8666,4700.0
2012-09-20 11:00:00,36.95,36.97,36.91,36.94,6800.0,27.8741,27.8892,27.8439,27.8666,6800.0
2012-09-20 11:05:00,36.94,36.95,36.94,36.94,3700.0,27.8666,27.8741,27.8666,27.8666,3700.0
2012-09-20 11:10:00,36.95,36.95,36.91,36.91,5300.0,27.8741,27.8741,27.8439,27.8439,5300.0
2012-09-20 11:15:00,36.91,36.93,36.91,36.91,3600.0,27.8439,27.859,27.8439,27.8439,3600.0
2012-09-20 11:20:00,36.91,36.92,36.91,36.92,2400.0,27.8439,27.8515,27.8439,27.8515,2400.0
2012-09-20 11:25:00,36.91,36.92,36.9,36.91,4400.0,27.8439,27.8515,27.8364,27.8439,4400.0
2012-09-20 11:30:00,36.92,36.92,36.91,36.92,1600.0,27.8515,27.8515,27.8439,27.8515,1600.0
2012-09-20 11:35:00,36.92,36.95,36.92,36.94,2100.0,27.8515,27.8741,27.8515,27.8666,2100.0
2012-09-20 11:40:00,36.94,36.95,36.94,36.94,1900.0,27.8666,27.8741,27.8666,27.8666,1900.0
2012-09-20 11:45:00,36.95,36.96,36.94,36.94,4100.0,27.8741,27.8816,27.8666,27.8666,4100.0
2012-09-20 11:50:00,36.94,36.95,36.94,36.95,1500.0,27.8666,27.8741,27.8666,27.8741,1500.0
2012-09-20 11:55:00,36.94,36.95,36.91,36.93,3000.0,27.8666,27.8741,27.8439,27.859,3000.0
2012-09-20 12:00:00,36.94,36.95,36.93,36.93,3900.0,27.8666,27.8741,27.859,27.859,3900.0
2012-09-20 12:05:00,36.93,36.94,36.91,36.91,2800.0,27.859,27.8666,27.8439,27.8439,2800.0
2012-09-20 12:10:00,36.91,36.91,36.86,36.88,7300.0,27.8439,27.8439,27.8062,27.8213,7300.0
2012-09-20 12:15:00,36.88,36.89,36.88,36.89,4200.0,27.8213,27.8288,27.8213,27.8288,4200.0
2012-09-20 12:20:00,36.89,36.9,36.89,36.89,2300.0,27.8288,27.8364,27.8288,27.8288,2300.0
2012-09-20 12:25:00,36.89,36.89,36.84,36.84,5400.0,27.8288,27.8288,27.7911,27.7911,5400.0
2012-09-20 12:30:00,36.85,36.86,36.84,36.85,2900.0,27.7987,27.8062,27.7911,27.7987,2900.0
2012-09-20 12:35:00,36.84,36.86,36.84,36.85,2200.0,27.7911,27.8062,27.7911,27.7987,2200.0
2012-09-20 12:40:00,36.85,36.87,36.85,36.87,2100.0,27.7987,27.8138,27.7987,27.8138,2100.0
2012-09-20 12:45:00,36.87,36.88,36.87,36.87,4300.0,27.8138,27.8213,27.8138,27.8138,4300.0
2012-09-20 12:50:00,36.87,36.89,36.87,36.89,2300.0,27.8138,27.8288,27.8138,27.8288,2300.0
2012-09-20 12:55:00,36.89,36.89,36.89,36.89,100.0,27.8288,27.8288,27.8288,27.8288,100.0
2012-09-20 13:00:00,36.88,36.89,36.88,36.88,4600.0,27.8213,27.8288,27.8213,27.8213,4600.0
2012-09-20 13:05:00,36.88,36.92,36.87,36.9,10900.0,27.8213,27.8515,27.8138,27.8364,10900.0
2012-09-20 13:10:00,36.89,36.9,36.89,36.9,1700.0,27.8288,27.8364,27.8288,27.8364,1700.0
2012-09-20 13:15:00,36.92,36.92,36.91,36.92,600.0,27.8515,27.8515,27.8439,27.8515,600.0
2012-09-20 13:20:00,36.91,36.91,36.91,36.91,900.0,27.8439,27.8439,27.8439,27.8439,900.0
2012-09-20 13:25:00,36.91,36.93,36.91,36.92,2200.0,27.8439,27.859,27.8439,27.8515,2200.0
2012-09-20 13:30:00,36.93,36.94,36.93,36.94,2800.0,27.859,27.8666,27.859,27.8666,2800.0
2012-09-20 13:35:00,36.95,36.95,36.95,36.95,700.0,27.8741,27.8741,27.8741,27.8741,700.0
2012-09-20 13:40:00,36.95,36.96,36.95,36.96,1500.0,27.8741,27.8816,27.8741,27.8816,1500.0
2012-09-20 13:45:00,36.95,36.96,36.95,36.95,4600.0,27.8741,27.8816,27.8741,27.8741,4600.0
2012-09-20 13:50:00,36.95,36.95,36.91,36.92,2300.0,27.8741,27.8741,27.8439,27.8515,2300.0
2012-09-20 13:55:00,36.93,36.93,36.92,36.92,5300.0,27.859,27.859,27.8515,27.8515,5300.0
2012-09-20 14:00:00,36.94,36.94,36.94,36.94,100.0,27.8666,27.8666,27.8666,27.8666,100.0
2012-09-20 14:05:00,36.92,36.93,36.92,36.92,4800.0,27.8515,27.859,27.8515,27.8515,4800.0
2012-09-20 14:10:00,36.93,36.96,36.93,36.93,4400.0,27.859,27.8816,27.859,27.859,4400.0
2012-09-20 14:15:00,36.94,36.96,36.93,36.94,3100.0,27.8666,27.8816,27.859,27.8666,3100.0
2012-09-20 14:20:00,36.95,36.97,36.95,36.97,7500.0,27.8741,27.8892,27.8741,27.8892,7500.0
2012-09-20 14:25:00,36.97,37.01,36.97,37.0,1900.0,27.8892,27.9194,27.8892,27.9118,1900.0
2012-09-20 14:30:00,37.0,37.05,37.0,37.05,3900.0,27.9118,27.9495,27.9118,27.9495,3900.0
2012-09-20 14:35:00,37.05,37.05,37.01,37.03,3800.0,27.9495,27.9495,27.9194,27.9345,3800.0
2012-09-20 14:40:00,37.03,37.03,37.0,37.0,2200.0,27.9345,27.9345,27.9118,27.9118,2200.0
2012-09-20 14:45:00,37.0,37.03,37.0,37.03,600.0,27.9118,27.9345,27.9118,27.9345,600.0
2012-09-20 14:50:00,37.02,37.02,37.02,37.02,400.0,27.9269,27.9269,27.9269,27.9269,400.0
2012-09-20 14:55:00,37.02,37.05,37.0,37.05,6400.0,27.9269,27.9495,27.9118,27.9495,6400.0
2012-09-20 15:00:00,37.05,37.08,37.04,37.08,6800.0,27.9495,27.9722,27.942,27.9722,6800.0
2012-09-20 15:05:00,37.08,37.09,37.06,37.09,4900.0,27.9722,27.9797,27.9571,27.9797,4900.0
2012-09-20 15:10:00,37.05,37.05,37.04,37.05,5400.0,27.9495,27.9495,27.942,27.9495,5400.0
2012-09-20 15:15:00,37.05,37.06,37.04,37.04,2600.0,27.9495,27.9571,27.942,27.942,2600.0
2012-09-20 15:20:00,37.05,37.07,37.04,37.06,4700.0,27.9495,27.9646,27.942,27.9571,4700.0
2012-09-20 15:25:00,37.05,37.05,37.04,37.04,2000.0,27.9495,27.9495,27.942,27.942,2000.0
2012-09-20 15:30:00,37.05,37.05,37.04,37.05,5700.0,27.9495,27.9495,27.942,27.9495,5700.0
2012-09-20 15:35:00,37.05,37.06,37.05,37.05,5600.0,27.9495,27.9571,27.9495,27.9495,5600.0
2012-09-20 15:40:00,37.05,37.07,37.05,37.06,10200.0,27.9495,27.9646,27.9495,27.9571,10200.0
2012-09-20 15:45:00,37.07,37.07,37.05,37.05,12300.0,27.9646,27.9646,27.9495,27.9495,12300.0
2012-09-20 15:50:00,37.05,37.07,37.05,37.06,7800.0,27.9495,27.9646,27.9495,27.9571,7800.0
2012-09-20 15:55:00,37.06,37.11,37.06,37.07,35100.0,27.9571,27.9948,27.9571,27.9646,35100.0
2012-09-21 09:30:00,37.3,37.31,37.08,37.22,202500.0,28.1381,28.1457,27.9722,28.0778,202500.0
2012-09-21 09:35:00,37.26,37.26,37.19,37.2,1100.0,28.108,28.108,28.0552,28.0627,1100.0
2012-09-21 09:40:00,37.19,37.19,37.16,37.16,700.0,28.0552,28.0552,28.0325,28.0325,700.0
2012-09-21 09:45:00,37.11,37.11,37.09,37.1,2100.0,27.9948,27.9948,27.9797,27.9873,2100.0
2012-09-21 09:50:00,37.1,37.2,37.07,37.17,4900.0,27.9873,28.0627,27.9646,28.0401,4900.0
2012-09-21 09:55:00,37.18,37.21,37.17,37.2,2700.0,28.0476,28.0702,28.0401,28.0627,2700.0
2012-09-21 10:00:00,37.2,37.29,37.17,37.27,7100.0,28.0627,28.1306,28.0401,28.1155,7100.0
2012-09-21 10:05:00,37.28,37.34,37.28,37.3,4000.0,28.123,28.1683,28.123,28.1381,4000.0
2012-09-21 10:10:00,37.3,37.3,37.2,37.21,2700.0,28.1381,28.1381,28.0627,28.0702,2700.0
2012-09-21 10:15:00,37.21,37.26,37.21,37.25,1400.0,28.0702,28.108,28.0702,28.1004,1400.0
2012-09-21 10:20:00,37.25,37.29,37.25,37.28,2600.0,28.1004,28.1306,28.1004,28.123,2600.0
2012-09-21 10:25:00,37.28,37.28,37.23,37.24,3100.0,28.123,28.123,28.0853,28.0929,3100.0
2012-09-21 10:30:00,37.25,37.35,37.25,37.34,2800.0,28.1004,28.1759,28.1004,28.1683,2800.0
2012-09-21 10:35:00,37.34,37.35,37.3,37.31,2200.0,28.1683,28.1759,28.1381,28.1457,2200.0
2012-09-21 10:40:00,37.31,37.32,37.28,37.32,3700.0,28.1457,28.1532,28.123,28.1532,3700.0
2012-09-21 10:45:00,37.32,37.33,37.32,37.32,900.0,28.1532,28.1608,28.1532,28.1532,900.0
2012-09-21 10:50:00,37.34,37.35,37.29,37.35,14000.0,28.1683,28.1759,28.1306,28.1759,14000.0
2012-09-21 10:55:00,37.35,37.35,37.31,37.32,8300.0,28.1759,28.1759,28.1457,28.1532,8300.0
2012-09-21 11:00:00,37.32,37.34,37.29,37.34,3800.0,28.1532,28.1683,28.1306,28.1683,3800.0
2012-09-21 11:05:00,37.34,37.35,37.33,37.34,4000.0,28.1683,28.1759,28.1608,28.1683,4000.0
2012-09-21 11:10:00,37.33,37.33,37.24,37.28,5800.0,28.1608,28.1608,28.0929,28.123,5800.0
2012-09-21 11:15:00,37.29,37.31,37.28,37.3,2000.0,28.1306,28.1457,28.123,28.1381,2000.0
2012-09-21 11:20:00,37.31,37.32,37.25,37.27,4000.0,28.1457,28.1532,28.1004,28.1155,4000.0
2012-09-21 11:25:00,37.26,37.31,37.26,37.3,3800.0,28.108,28.1457,28.108,28.1381,3800.0
2012-09-21 11:30:00,37.3,37.35,37.3,37.35,4800.0,28.1381,28.1759,28.1381,28.1759,4800.0
2012-09-21 11:35:00,37.34,37.43,37.34,37.42,7000.0,28.1683,28.2362,28.1683,28.2287,7000.0
2012-09-21 11:40:00,37.41,37.41,37.33,37.35,18600.0,28.2211,28.2211,28.1608,28.1759,18600.0
2012-09-21 11:45:00,37.35,37.41,37.34,37.4,5000.0,28.1759,28.2211,28.1683,28.2136,5000.0
2012-09-21 11:50:00,37.39,37.4,37.38,37.39,3900.0,28.206,28.2136,28.1985,28.206,3900.0
2012-09-21 11:55:00,37.39,37.39,37.34,37.35,4200.0,28.206,28.206,28.1683,28.1759,4200.0
2012-09-21 12:00:00,37.34,37.36,37.34,37.35,3300.0,28.1683,28.1834,28.1683,28.1759,3300.0
2012-09-21 12:05:00,37.39,37.39,37.34,37.34,3600.0,28.206,28.206,28.1683,28.1683,3600.0
2012-09-21 12:10:00,37.35,37.4,37.35,37.4,1600.0,28.1759,28.2136,28.1759,28.2136,1600.0
2012-09-21 12:15:00,37.4,37.4,37.39,37.39,2000.0,28.2136,28.2136,28.206,28.206,2000.0
2012-09-21 12:20:00,37.39,37.4,37.35,37.36,4500.0,28.206,28.2136,28.1759,28.1834,4500.0
2012-09-21 12:25:00,37.35,37.38,37.34,37.38,5200.0,28.1759,28.1985,28.1683,28.1985,5200.0
2012-09-21 12:30:00,37.37,37.39,37.37,37.39,2300.0,28.1909,28.206,28.1909,28.206,2300.0
2012-09-21 12:35:00,37.39,37.39,37.36,37.36,2000.0,28.206,28.206,28.1834,28.1834,2000.0
2012-09-21 12:40:00,37.36,37.39,37.35,37.39,2700.0,28.1834,28.206,28.1759,28.206,2700.0
2012-09-21 12:45:00,37.39,37.4,37.35,37.35,3600.0,28.206,28.2136,28.1759,28.1759,3600.0
2012-09-21 12:50:00,37.35,37.35,37.34,37.35,3500.0,28.1759,28.1759,28.1683,28.1759,3500.0
2012-09-21 12:55:00,37.34,37.38,37.34,37.38,2800.0,28.1683,28.1985,28.1683,28.1985,2800.0
2012-09-21 13:00:00,37.37,37.38,37.34,37.34,3300.0,28.1909,28.1985,28.1683,28.1683,3300.0
2012-09-21 13:05:00,37.34,37.36,37.34,37.36,2900.0,28.1683,28.1834,28.1683,28.1834,2900.0
2012-09-21 13:10:00,37.36,37.37,37.35,37.36,2100.0,28.1834,28.1909,28.1759,28.1834,2100.0
2012-09-21 13:15:00,37.36,37.38,37.35,37.38,3500.0,28.1834,28.1985,28.1759,28.1985,3500.0
2012-09-21 13:20:00,37.38,37.39,37.37,37.38,2100.0,28.1985,28.206,28.1909,28.1985,2100.0
2012-09-21 13:25:00,37.38,37.38,37.33,37.34,5900.0,28.1985,28.1985,28.1608,28.1683,5900.0
2012-09-21 13:30:00,37.35,37.35,37.33,37.34,2400.0,28.1759,28.1759,28.1608,28.1683,2400.0
2012-09-21 13:35:00,37.34,37.4,37.33,37.39,3900.0,28.1683,28.2136,28.1608,28.206,3900.0
2012-09-21 13:40:00,37.38,37.39,37.36,37.39,4100.0,28.1985,28.206,28.1834,28.206,4100.0
2012-09-21 13:45:00,37.39,37.39,37.32,37.33,4300.0,28.206,28.206,28.1532,28.1608,4300.0
2012-09-21 13:50:00,37.34,37.38,37.33,37.38,4000.0,28.1683,28.1985,28.1608,28.1985,4000.0
2012-09-21 13:55:00,37.38,37.4,37.38,37.4,2000.0,28.1985,28.2136,28.1985,28.2136,2000.0
2012-09-21 14:00:00,37.39,37.4,37.39,37.4,1300.0,28.206,28.2136,28.206,28.2136,1300.0
2012-09-21 14:05:00,37.39,37.4,37.39,37.4,1700.0,28.206,28.2136,28.206,28.2136,1700.0
2012-09-21 14:10:00,37.4,37.4,37.39,37.4,3900.0,28.2136,28.2136,28.206,28.2136,3900.0
2012-09-21 14:15:00,37.4,37.4,37.34,37.35,7500.0,28.2136,28.2136,28.1683,28.1759,7500.0
2012-09-21 14:20:00,37.35,37.37,37.34,37.37,2800.0,28.1759,28.1909,28.1683,28.1909,2800.0
2012-09-21 14:25:00,37.37,37.37,37.34,37.36,11200.0,28.1909,28.1909,28.1683,28.1834,11200.0
2012-09-21 14:30:00,37.36,37.4,37.36,37.4,6700.0,28.1834,28.2136,28.1834,28.2136,6700.0
2012-09-21 14:35:00,37.4,37.4,37.34,37.35,22500.0,28.2136,28.2136,28.1683,28.1759,22500.0
2012-09-21 14:40:00,37.36,37.4,37.35,37.38,7000.0,28.1834,28.2136,28.1759,28.1985,7000.0
2012-09-21 14:45:00,37.38,37.39,37.36,37.38,5200.0,28.1985,28.206,28.1834,28.1985,5200.0
2012-09-21 14:50:00,37.39,37.39,37.36,37.38,4400.0,28.206,28.206,28.1834,28.1985,4400.0
2012-09-21 14:55:00,37.4,37.4,37.39,37.4,3300.0,28.2136,28.2136,28.206,28.2136,3300.0
2012-09-21 15:00:00,37.4,37.4,37.35,37.38,8400.0,28.2136,28.2136,28.1759,28.1985,8400.0
2012-09-21 15:05:00,37.38,37.4,37.37,37.4,6900.0,28.1985,28.2136,28.1909,28.2136,6900.0
2012-09-21 15:10:00,37.39,37.4,37.34,37.36,15300.0,28.206,28.2136,28.1683,28.1834,15300.0
2012-09-21 15:15:00,37.36,37.4,37.35,37.39,6000.0,28.1834,28.2136,28.1759,28.206,6000.0
2012-09-21 15:20:00,37.4,37.4,37.35,37.39,8500.0,28.2136,28.2136,28.1759,28.206,8500.0
2012-09-21 15:25:00,37.38,37.39,37.35,37.37,6500.0,28.1985,28.206,28.1759,28.1909,6500.0
2012-09-21 15:30:00,37.37,37.39,37.35,37.39,6600.0,28.1909,28.206,28.1759,28.206,6600.0
2012-09-21 15:35:00,37.38,37.4,37.35,37.36,19000.0,28.1985,28.2136,28.1759,28.1834,19000.0
2012-09-21 15:40:00,37.37,37.38,37.35,37.37,9000.0,28.1909,28.1985,28.1759,28.1909,9000.0
2012-09-21 15:45:00,37.35,37.36,37.25,37.3,33700.0,28.1759,28.1834,28.1004,28.1381,33700.0
2012-09-21 15:50:00,37.29,37.31,37.28,37.3,18900.0,28.1306,28.1457,28.123,28.1381,18900.0
2012-09-21 15:55:00,37.29,37.3,37.19,37.19,147900.0,28.1306,28.1381,28.0552,28.0552,147900.0
2012-09-24 09:30:00,37.05,37.15,36.91,37.03,7600.0,27.9495,28.025,27.8439,27.9345,7600.0
2012-09-24 09:35:00,37.01,37.04,37.01,37.03,700.0,27.9194,27.942,27.9194,27.9345,700.0
2012-09-24 09:40:00,37.01,37.03,37.01,37.01,800.0,27.9194,27.9345,27.9194,27.9194,800.0
2012-09-24 09:45:00,37.01,37.02,37.0,37.01,3500.0,27.9194,27.9269,27.9118,27.9194,3500.0
2012-09-24 09:50:00,37.02,37.04,37.0,37.02,2200.0,27.9269,27.942,27.9118,27.9269,2200.0
2012-09-24 09:55:00,37.03,37.05,37.01,37.01,1300.0,27.9345,27.9495,27.9194,27.9194,1300.0
2012-09-24 10:00:00,37.04,37.06,37.02,37.06,1700.0,27.942,27.9571,27.9269,27.9571,1700.0
2012-09-24 10:05:00,37.06,37.06,37.0,37.02,2400.0,27.9571,27.9571,27.9118,27.9269,2400.0
2012-09-24 10:10:00,37.02,37.03,36.99,37.0,9500.0,27.9269,27.9345,27.9043,27.9118,9500.0
2012-09-24 10:15:00,36.99,37.04,36.99,37.01,4600.0,27.9043,27.942,27.9043,27.9194,4600.0
2012-09-24 10:20:00,37.0,37.02,37.0,37.01,5800.0,27.9118,27.9269,27.9118,27.9194,5800.0
2012-09-24 10:25:00,37.02,37.06,37.01,37.05,2500.0,27.9269,27.9571,27.9194,27.9495,2500.0
2012-09-24 10:30:00,37.05,37.12,37.05,37.11,2100.0,27.9495,28.0023,27.9495,27.9948,2100.0
2012-09-24 10:35:00,37.09,37.09,37.04,37.06,2700.0,27.9797,27.9797,27.942,27.9571,2700.0
2012-09-24 10:40:00,37.05,37.07,37.05,37.05,2300.0,27.9495,27.9646,27.9495,27.9495,2300.0
2012-09-24 10:45:00,37.07,37.1,37.07,37.07,2200.0,27.9646,27.9873,27.9646,27.9646,2200.0
2012-09-24 10:50:00,37.06,37.09,37.06,37.09,1300.0,27.9571,27.9797,27.9571,27.9797,1300.0
2012-09-24 10:55:00,37.09,37.15,37.09,37.15,3700.0,27.9797,28.025,27.9797,28.025,3700.0
2012-09-24 11:00:00,37.12,37.16,37.12,37.16,800.0,28.0023,28.0325,28.0023,28.0325,800.0
2012-09-24 11:05:00,37.16,37.16,37.12,37.13,1900.0,28.0325,28.0325,28.0023,28.0099,1900.0
2012-09-24 11:10:00,37.12,37.13,37.12,37.13,400.0,28.0023,28.0099,28.0023,28.0099,400.0
2012-09-24 11:15:00,37.12,37.13,37.12,37.12,900.0,28.0023,28.0099,28.0023,28.0023,900.0
2012-09-24 11:20:00,37.12,37.13,37.1,37.11,3500.0,28.0023,28.0099,27.9873,27.9948,3500.0
2012-09-24 11:25:00,37.11,37.11,37.03,37.04,5200.0,27.9948,27.9948,27.9345,27.942,5200.0
2012-09-24 11:30:00,37.04,37.06,37.03,37.03,3700.0,27.942,27.9571,27.9345,27.9345,3700.0
2012-09-24 11:35:00,37.03,37.03,37.0,37.0,5600.0,27.9345,27.9345,27.9118,27.9118,5600.0
2012-09-24 11:40:00,37.0,37.01,37.0,37.01,1600.0,27.9118,27.9194,27.9118,27.9194,1600.0
2012-09-24 11:45:00,37.04,37.07,37.02,37.04,4000.0,27.942,27.9646,27.9269,27.942,4000.0
2012-09-24 11:50:00,37.04,37.04,37.02,37.03,1000.0,27.942,27.942,27.9269,27.9345,1000.0
2012-09-24 11:55:00,37.03,37.05,37.03,37.03,700.0,27.9345,27.9495,27.9345,27.9345,700.0
2012-09-24 12:00:00,37.04,37.05,37.02,37.02,4400.0,27.942,27.9495,27.9269,27.9269,4400.0
2012-09-24 12:05:00,37.01,37.01,37.01,37.01,200.0,27.9194,27.9194,27.9194,27.9194,200.0
2012-09-24 12:10:00,37.02,37.03,37.02,37.03,1100.0,27.9269,27.9345,27.9269,27.9345,1100.0
2012-09-24 12:15:00,37.03,37.04,37.01,37.01,2900.0,27.9345,27.942,27.9194,27.9194,2900.0
2012-09-24 12:20:00,37.01,37.03,37.01,37.03,3700.0,27.9194,27.9345,27.9194,27.9345,3700.0
2012-09-24 12:25:00,37.04,37.05,37.03,37.05,1600.0,27.942,27.9495,27.9345,27.9495,1600.0
2012-09-24 12:30:00,37.05,37.05,37.02,37.02,2200.0,27.9495,27.9495,27.9269,27.9269,2200.0
2012-09-24 12:35:00,37.02,37.03,37.0,37.0,6000.0,27.9269,27.9345,27.9118,27.9118,6000.0
2012-09-24 12:40:00,37.0,37.02,37.0,37.02,3200.0,27.9118,27.9269,27.9118,27.9269,3200.0
2012-09-24 12:45:00,37.01,37.05,37.01,37.05,1000.0,27.9194,27.9495,27.9194,27.9495,1000.0
2012-09-24 12:50:00,37.06,37.07,37.06,37.07,800.0,27.9571,27.9646,27.9571,27.9646,800.0
2012-09-24 12:55:00,37.07,37.07,37.05,37.05,1800.0,27.9646,27.9646,27.9495,27.9495,1800.0
2012-09-24 13:00:00,37.05,37.07,37.04,37.07,1600.0,27.9495,27.9646,27.942,27.9646,1600.0
2012-09-24 13:05:00,37.06,37.06,37.03,37.05,3200.0,27.9571,27.9571,27.9345,27.9495,3200.0
2012-09-24 13:10:00,37.05,37.06,37.04,37.05,1300.0,27.9495,27.9571,27.942,27.9495,1300.0
2012-09-24 13:15:00,37.04,37.04,37.02,37.02,2700.0,27.942,27.942,27.9269,27.9269,2700.0
2012-09-24 13:20:00,37.04,37.05,37.04,37.05,800.0,27.942,27.9495,27.942,27.9495,800.0
2012-09-24 13:25:00,37.05,37.08,37.05,37.05,2700.0,27.9495,27.9722,27.9495,27.9495,2700.0
2012-09-24 13:30:00,37.05,37.05,37.04,37.05,700.0,27.9495,27.9495,27.942,27.9495,700.0
2012-09-24 13:35:00,37.04,37.05,37.02,37.02,900.0,27.942,27.9495,27.9269,27.9269,900.0
2012-09-24 13:40:00,37.02,37.03,37.02,37.02,1700.0,27.9269,27.9345,27.9269,27.9269,1700.0
2012-09-24 13:45:00,37.03,37.04,37.03,37.04,1300.0,27.9345,27.942,27.9345,27.942,1300.0
2012-09-24 13:50:00,37.04,37.05,37.03,37.05,1700.0,27.942,27.9495,27.9345,27.9495,1700.0
2012-09-24 13:55:00,37.06,37.06,37.04,37.04,2100.0,27.9571,27.9571,27.942,27.942,2100.0
2012-09-24 14:00:00,37.05,37.08,37.04,37.08,2000.0,27.9495,27.9722,27.942,27.9722,2000.0
2012-09-24 14:05:00,37.08,37.09,37.08,37.09,2400.0,27.9722,27.9797,27.9722,27.9797,2400.0
2012-09-24 14:10:00,37.09,37.12,37.09,37.11,2200.0,27.9797,28.0023,27.9797,27.9948,2200.0
2012-09-24 14:15:00,37.12,37.16,37.11,37.12,3600.0,28.0023,28.0325,27.9948,28.0023,3600.0
2012-09-24 14:20:00,37.12,37.12,37.09,37.11,2000.0,28.0023,28.0023,27.9797,27.9948,2000.0
2012-09-24 14:25:00,37.11,37.13,37.1,37.12,5000.0,27.9948,28.0099,27.9873,28.0023,5000.0
2012-09-24 14:30:00,37.13,37.14,37.12,37.14,700.0,28.0099,28.0174,28.0023,28.0174,700.0
2012-09-24 14:35:00,37.14,37.14,37.12,37.14,4300.0,28.0174,28.0174,28.0023,28.0174,4300.0
2012-09-24 14:40:00,37.12,37.15,37.12,37.14,1500.0,28.0023,28.025,28.0023,28.0174,1500.0
2012-09-24 14:45:00,37.15,37.15,37.13,37.14,5200.0,28.025,28.025,28.0099,28.0174,5200.0
2012-09-24 14:50:00,37.14,37.18,37.14,37.16,3400.0,28.0174,28.0476,28.0174,28.0325,3400.0
2012-09-24 14:55:00,37.15,37.15,37.11,37.14,3400.0,28.025,28.025,27.9948,28.0174,3400.0
2012-09-24 15:00:00,37.14,37.14,37.07,37.07,6700.0,28.0174,28.0174,27.9646,27.9646,6700.0
2012-09-24 15:05:00,37.07,37.12,37.07,37.12,3800.0,27.9646,28.0023,27.9646,28.0023,3800.0
2012-09-24 15:10:00,37.13,37.13,37.09,37.09,3400.0,28.0099,28.0099,27.9797,27.9797,3400.0
2012-09-24 15:15:00,37.11,37.13,37.1,37.13,6900.0,27.9948,28.0099,27.9873,28.0099,6900.0
2012-09-24 15:20:00,37.11,37.11,37.07,37.08,10200.0,27.9948,27.9948,27.9646,27.9722,10200.0
2012-09-24 15:25:00,37.09,37.11,37.04,37.07,6200.0,27.9797,27.9948,27.942,27.9646,6200.0
2012-09-24 15:30:00,37.08,37.09,37.06,37.08,5200.0,27.9722,27.9797,27.9571,27.9722,5200.0
2012-09-24 15:35:00,37.09,37.1,37.08,37.09,5500.0,27.9797,27.9873,27.9722,27.9797,5500.0
2012-09-24 15:40:00,37.1,37.13,37.09,37.09,6900.0,27.9873,28.0099,27.9797,27.9797,6900.0
2012-09-24 15:45:00,37.09,37.09,37.04,37.05,9600.0,27.9797,27.9797,27.942,27.9495,9600.0
2012-09-24 15:50:00,37.05,37.05,37.0,37.03,11500.0,27.9495,27.9495,27.9118,27.9345,11500.0
2012-09-24 15:55:00,37.02,37.04,37.0,37.04,15800.0,27.9269,27.942,27.9118,27.942,15800.0
2012-09-25 09:30:00,37.14,37.27,37.13,37.25,6900.0,28.0174,28.1155,28.0099,28.1004,6900.0
2012-09-25 09:35:00,37.2,37.23,37.2,37.22,1600.0,28.0627,28.0853,28.0627,28.0778,1600.0
2012-09-25 09:40:00,37.22,37.27,37.18,37.27,3300.0,28.0778,28.1155,28.0476,28.1155,3300.0
2012-09-25 09:45:00,37.25,37.25,37.18,37.19,1600.0,28.1004,28.1004,28.0476,28.0552,1600.0
2012-09-25 09:50:00,37.16,37.21,37.08,37.09,4200.0,28.0325,28.0702,27.9722,27.9797,4200.0
2012-09-25 09:55:00,37.09,37.12,37.07,37.09,2300.0,27.9797,28.0023,27.9646,27.9797,2300.0
2012-09-25 10:00:00,37.11,37.18,37.11,37.16,2900.0,27.9948,28.0476,27.9948,28.0325,2900.0
2012-09-25 10:05:00,37.14,37.17,37.14,37.16,1600.0,28.0174,28.0401,28.0174,28.0325,1600.0
2012-09-25 10:10:00,37.17,37.18,37.13,37.14,1200.0,28.0401,28.0476,28.0099,28.0174,1200.0
2012-09-25 10:15:00,37.16,37.16,37.12,37.15,2900.0,28.0325,28.0325,28.0023,28.025,2900.0
2012-09-25 10:20:00,37.13,37.17,37.1,37.15,14500.0,28.0099,28.0401,27.9873,28.025,14500.0
2012-09-25 10:25:00,37.16,37.16,37.07,37.07,1600.0,28.0325,28.0325,27.9646,27.9646,1600.0
2012-09-25 10:30:00,37.08,37.08,37.06,37.06,900.0,27.9722,27.9722,27.9571,27.9571,900.0
2012-09-25 10:35:00,37.05,37.08,37.05,37.06,1400.0,27.9495,27.9722,27.9495,27.9571,1400.0
2012-09-25 10:40:00,37.06,37.06,37.06,37.06,200.0,27.9571,27.9571,27.9571,27.9571,200.0
2012-09-25 10:45:00,37.07,37.08,37.06,37.08,3600.0,27.9646,27.9722,27.9571,27.9722,3600.0
2012-09-25 10:50:00,37.08,37.09,37.08,37.09,1500.0,27.9722,27.9797,27.9722,27.9797,1500.0
2012-09-25 10:55:00,37.08,37.09,37.04,37.05,1900.0,27.9722,27.9797,27.942,27.9495,1900.0
2012-09-25 11:00:00,37.06,37.11,37.04,37.1,3800.0,27.9571,27.9948,27.942,27.9873,3800.0
2012-09-25 11:05:00,37.09,37.09,37.07,37.07,1000.0,27.9797,27.9797,27.9646,27.9646,1000.0
2012-09-25 11:10:00,37.07,37.08,37.07,37.08,1200.0,27.9646,27.9722,27.9646,27.9722,1200.0
2012-09-25 11:15:00,37.07,37.07,37.03,37.03,4100.0,27.9646,27.9646,27.9345,27.9345,4100.0
2012-09-25 11:20:00,37.03,37.04,36.98,36.99,2600.0,27.9345,27.942,27.8967,27.9043,2600.0
2012-09-25 11:25:00,36.99,37.0,36.96,37.0,3500.0,27.9043,27.9118,27.8816,27.9118,3500.0
2012-09-25 11:30:00,37.01,37.01,36.97,36.98,3400.0,27.9194,27.9194,27.8892,27.8967,3400.0
2012-09-25 11:35:00,36.98,36.98,36.98,36.98,400.0,27.8967,27.8967,27.8967,27.8967,400.0
2012-09-25 11:40:00,36.98,36.98,36.98,36.98,1700.0,27.8967,27.8967,27.8967,27.8967,1700.0
2012-09-25 11:45:00,36.98,36.98,36.96,36.96,1600.0,27.8967,27.8967,27.8816,27.8816,1600.0
2012-09-25 11:50:00,36.96,36.97,36.95,36.95,2300.0,27.8816,27.8892,27.8741,27.8741,2300.0
2012-09-25 11:55:00,36.95,36.95,36.94,36.94,2300.0,27.8741,27.8741,27.8666,27.8666,2300.0
2012-09-25 12:00:00,36.94,36.94,36.91,36.91,1600.0,27.8666,27.8666,27.8439,27.8439,1600.0
2012-09-25 12:05:00,36.91,36.96,36.91,36.96,4900.0,27.8439,27.8816,27.8439,27.8816,4900.0
2012-09-25 12:10:00,36.98,37.0,36.98,37.0,3700.0,27.8967,27.9118,27.8967,27.9118,3700.0
2012-09-25 12:15:00,37.0,37.0,36.93,36.93,5600.0,27.9118,27.9118,27.859,27.859,5600.0
2012-09-25 12:20:00,36.93,36.93,36.91,36.91,600.0,27.859,27.859,27.8439,27.8439,600.0
2012-09-25 12:25:00,36.91,36.95,36.91,36.95,3000.0,27.8439,27.8741,27.8439,27.8741,3000.0
2012-09-25 12:30:00,36.95,36.96,36.94,36.96,3100.0,27.8741,27.8816,27.8666,27.8816,3100.0
2012-09-25 12:35:00,36.96,36.96,36.88,36.89,20300.0,27.8816,27.8816,27.8213,27.8288,20300.0
2012-09-25 12:40:00,36.89,36.91,36.87,36.89,18000.0,27.8288,27.8439,27.8138,27.8288,18000.0
2012-09-25 12:45:00,36.88,36.88,36.86,36.87,4300.0,27.8213,27.8213,27.8062,27.8138,4300.0
2012-09-25 12:50:00,36.88,36.92,36.86,36.91,5000.0,27.8213,27.8515,27.8062,27.8439,5000.0
2012-09-25 12:55:00,36.9,36.92,36.9,36.91,3900.0,27.8364,27.8515,27.8364,27.8439,3900.0
2012-09-25 13:00:00,36.9,36.91,36.89,36.9,4100.0,27.8364,27.8439,27.8288,27.8364,4100.0
2012-09-25 13:05:00,36.89,36.9,36.89,36.89,1300.0,27.8288,27.8364,27.8288,27.8288,1300.0
2012-09-25 13:10:00,36.89,36.93,36.89,36.93,5300.0,27.8288,27.859,27.8288,27.859,5300.0
2012-09-25 13:15:00,36.93,36.93,36.9,36.9,4400.0,27.859,27.859,27.8364,27.8364,4400.0
2012-09-25 13:20:00,36.91,36.91,36.89,36.89,2700.0,27.8439,27.8439,27.8288,27.8288,2700.0
2012-09-25 13:25:00,36.89,36.9,36.88,36.88,3300.0,27.8288,27.8364,27.8213,27.8213,3300.0
2012-09-25 13:30:00,36.88,36.96,36.88,36.93,12000.0,27.8213,27.8816,27.8213,27.859,12000.0
2012-09-25 13:35:00,36.93,36.98,36.93,36.94,3400.0,27.859,27.8967,27.859,27.8666,3400.0
2012-09-25 13:40:00,36.92,36.92,36.88,36.9,3500.0,27.8515,27.8515,27.8213,27.8364,3500.0
2012-09-25 13:45:00,36.9,36.94,36.9,36.92,3800.0,27.8364,27.8666,27.8364,27.8515,3800.0
2012-09-25 13:50:00,36.92,36.94,36.92,36.94,3800.0,27.8515,27.8666,27.8515,27.8666,3800.0
2012-09-25 13:55:00,36.95,36.96,36.94,36.94,2200.0,27.8741,27.8816,27.8666,27.8666,2200.0
2012-09-25 14:00:00,36.95,36.95,36.93,36.94,900.0,27.8741,27.8741,27.859,27.8666,900.0
2012-09-25 14:05:00,36.93,36.97,36.93,36.96,3800.0,27.859,27.8892,27.859,27.8816,3800.0
2012-09-25 14:10:00,36.97,37.01,36.96,37.01,3100.0,27.8892,27.9194,27.8816,27.9194,3100.0
2012-09-25 14:15:00,37.01,37.01,36.91,36.91,7400.0,27.9194,27.9194,27.8439,27.8439,7400.0
2012-09-25 14:20:00,36.91,36.92,36.89,36.9,14800.0,27.8439,27.8515,27.8288,27.8364,14800.0
2012-09-25 14:25:00,36.89,36.9,36.8,36.8,4300.0,27.8288,27.8364,27.7609,27.7609,4300.0
2012-09-25 14:30:00,36.81,36.85,36.81,36.85,4200.0,27.7685,27.7987,27.7685,27.7987,4200.0
2012-09-25 14:35:00,36.85,36.88,36.85,36.88,2400.0,27.7987,27.8213,27.7987,27.8213,2400.0
2012-09-25 14:40:00,36.88,36.89,36.87,36.89,2500.0,27.8213,27.8288,27.8138,27.8288,2500.0
2012-09-25 14:45:00,36.88,36.89,36.83,36.86,7900.0,27.8213,27.8288,27.7836,27.8062,7900.0
2012-09-25 14:50:00,36.86,36.86,36.82,36.86,4300.0,27.8062,27.8062,27.776,27.8062,4300.0
2012-09-25 14:55:00,36.87,36.87,36.8,36.8,8400.0,27.8138,27.8138,27.7609,27.7609,8400.0
2012-09-25 15:00:00,36.8,36.81,36.79,36.81,4000.0,27.7609,27.7685,27.7534,27.7685,4000.0
2012-09-25 15:05:00,36.81,36.84,36.78,36.78,10400.0,27.7685,27.7911,27.7459,27.7459,10400.0
2012-09-25 15:10:00,36.77,36.82,36.76,36.82,5500.0,27.7383,27.776,27.7308,27.776,5500.0
2012-09-25 15:15:00,36.83,36.83,36.77,36.78,5200.0,27.7836,27.7836,27.7383,27.7459,5200.0
2012-09-25 15:20:00,36.78,36.87,36.78,36.86,16400.0,27.7459,27.8138,27.7459,27.8062,16400.0
2012-09-25 15:25:00,36.86,36.87,36.81,36.83,6800.0,27.8062,27.8138,27.7685,27.7836,6800.0
2012-09-25 15:30:00,36.83,36.84,36.81,36.83,10200.0,27.7836,27.7911,27.7685,27.7836,10200.0
2012-09-25 15:35:00,36.83,36.88,36.8,36.8,9100.0,27.7836,27.8213,27.7609,27.7609,9100.0
2012-09-25 15:40:00,36.8,36.8,36.72,36.73,21700.0,27.7609,27.7609,27.7006,27.7081,21700.0
2012-09-25 15:45:00,36.73,36.73,36.69,36.69,12900.0,27.7081,27.7081,27.678,27.678,12900.0
2012-09-25 15:50:00,36.7,36.75,36.67,36.73,13000.0,27.6855,27.7232,27.6629,27.7081,13000.0
2012-09-25 15:55:00,36.73,36.73,36.64,36.64,38500.0,27.7081,27.7081,27.6402,27.6402,38500.0
2012-09-26 09:30:00,36.49,36.6,36.25,36.52,18700.0,27.7875,27.8713,27.6047,27.8104,18700.0
2012-09-26 09:35:00,36.54,36.54,36.43,36.44,1900.0,27.8256,27.8256,27.7418,27.7494,1900.0
2012-09-26 09:40:00,36.44,36.53,36.37,36.53,88700.0,27.7494,27.818,27.6961,27.818,88700.0
2012-09-26 09:45:00,36.53,36.53,36.41,36.47,29200.0,27.818,27.818,27.7266,27.7723,29200.0
2012-09-26 09:50:00,36.48,36.5,36.46,36.49,3700.0,27.7799,27.7951,27.7647,27.7875,3700.0
2012-09-26 09:55:00,36.51,36.58,36.49,36.55,14100.0,27.8027,27.856,27.7875,27.8332,14100.0
2012-09-26 10:00:00,36.54,36.54,36.49,36.51,2300.0,27.8256,27.8256,27.7875,27.8027,2300.0
2012-09-26 10:05:00,36.52,36.52,36.46,36.5,3100.0,27.8104,27.8104,27.7647,27.7951,3100.0
2012-09-26 10:10:00,36.48,36.52,36.48,36.5,1200.0,27.7799,27.8104,27.7799,27.7951,1200.0
2012-09-26 10:15:00,36.51,36.53,36.45,36.5,5500.0,27.8027,27.818,27.757,27.7951,5500.0
2012-09-26 10:20:00,36.49,36.5,36.45,36.47,3700.0,27.7875,27.7951,27.757,27.7723,3700.0
2012-09-26 10:25:00,36.45,36.47,36.41,36.41,3000.0,27.757,27.7723,27.7266,27.7266,3000.0
2012-09-26 10:30:00,36.41,36.42,36.38,36.38,4900.0,27.7266,27.7342,27.7037,27.7037,4900.0
2012-09-26 10:35:00,36.38,36.39,36.26,36.29,8700.0,27.7037,27.7114,27.6124,27.6352,8700.0
2012-09-26 10:40:00,36.28,36.29,36.23,36.24,10100.0,27.6276,27.6352,27.5895,27.5971,10100.0
2012-09-26 10:45:00,36.23,36.25,36.22,36.23,4100.0,27.5895,27.6047,27.5819,27.5895,4100.0
2012-09-26 10:50:00,36.24,36.26,36.24,36.26,1700.0,27.5971,27.6124,27.5971,27.6124,1700.0
2012-09-26 10:55:00,36.25,36.25,36.24,36.25,1300.0,27.6047,27.6047,27.5971,27.6047,1300.0
2012-09-26 11:00:00,36.25,36.29,36.25,36.26,2300.0,27.6047,27.6352,27.6047,27.6124,2300.0
2012-09-26 11:05:00,36.27,36.28,36.24,36.25,2000.0,27.62,27.6276,27.5971,27.6047,2000.0
2012-09-26 11:10:00,36.26,36.26,36.23,36.23,4400.0,27.6124,27.6124,27.5895,27.5895,4400.0
2012-09-26 11:15:00,36.25,36.25,36.22,36.23,4400.0,27.6047,27.6047,27.5819,27.5895,4400.0
2012-09-26 11:20:00,36.22,36.23,36.22,36.23,2400.0,27.5819,27.5895,27.5819,27.5895,2400.0
2012-09-26 11:25:00,36.24,36.25,36.22,36.23,1400.0,27.5971,27.6047,27.5819,27.5895,1400.0
2012-09-26 11:30:00,36.22,36.22,36.19,36.19,2700.0,27.5819,27.5819,27.5591,27.5591,2700.0
2012-09-26 11:35:00,36.18,36.18,36.16,36.17,2000.0,27.5514,27.5514,27.5362,27.5438,2000.0
2012-09-26 11:40:00,36.17,36.19,36.17,36.19,2700.0,27.5438,27.5591,27.5438,27.5591,2700.0
2012-09-26 11:45:00,36.19,36.2,36.18,36.19,2600.0,27.5591,27.5667,27.5514,27.5591,2600.0
2012-09-26 11:50:00,36.18,36.19,36.16,36.17,1400.0,27.5514,27.5591,27.5362,27.5438,1400.0
2012-09-26 11:55:00,36.16,36.17,36.11,36.12,5600.0,27.5362,27.5438,27.4981,27.5057,5600.0
2012-09-26 12:00:00,36.13,36.15,36.12,36.14,2200.0,27.5134,27.5286,27.5057,27.521,2200.0
2012-09-26 12:05:00,36.14,36.14,36.12,36.13,1900.0,27.521,27.521,27.5057,27.5134,1900.0
2012-09-26 12:10:00,36.13,36.13,36.06,36.09,4900.0,27.5134,27.5134,27.4601,27.4829,4900.0
2012-09-26 12:15:00,36.09,36.1,36.06,36.06,2800.0,27.4829,27.4905,27.4601,27.4601,2800.0
2012-09-26 12:20:00,36.06,36.07,36.03,36.06,4000.0,27.4601,27.4677,27.4372,27.4601,4000.0
2012-09-26 12:25:00,36.07,36.08,36.05,36.06,5400.0,27.4677,27.4753,27.4524,27.4601,5400.0
2012-09-26 12:30:00,36.06,36.1,36.05,36.09,2900.0,27.4601,27.4905,27.4524,27.4829,2900.0
2012-09-26 12:35:00,36.08,36.1,36.07,36.07,3100.0,27.4753,27.4905,27.4677,27.4677,3100.0
2012-09-26 12:40:00,36.09,36.1,36.08,36.09,1700.0,27.4829,27.4905,27.4753,27.4829,1700.0
2012-09-26 12:45:00,36.09,36.1,36.07,36.09,4800.0,27.4829,27.4905,27.4677,27.4829,4800.0
2012-09-26 12:50:00,36.08,36.11,36.08,36.11,4500.0,27.4753,27.4981,27.4753,27.4981,4500.0
2012-09-26 12:55:00,36.12,36.18,36.11,36.15,2400.0,27.5057,27.5514,27.4981,27.5286,2400.0
2012-09-26 13:00:00,36.14,36.16,36.13,36.13,2600.0,27.521,27.5362,27.5134,27.5134,2600.0
2012-09-26 13:05:00,36.13,36.16,36.13,36.16,2800.0,27.5134,27.5362,27.5134,27.5362,2800.0
2012-09-26 13:10:00,36.16,36.16,36.14,36.14,2300.0,27.5362,27.5362,27.521,27.521,2300.0
2012-09-26 13:15:00,36.12,36.15,36.12,36.14,3500.0,27.5057,27.5286,27.5057,27.521,3500.0
2012-09-26 13:20:00,36.14,36.15,36.14,36.15,2200.0,27.521,27.5286,27.521,27.5286,2200.0
2012-09-26 13:25:00,36.14,36.16,36.13,36.14,3100.0,27.521,27.5362,27.5134,27.521,3100.0
2012-09-26 13:30:00,36.14,36.14,36.09,36.11,2500.0,27.521,27.521,27.4829,27.4981,2500.0
2012-09-26 13:35:00,36.11,36.11,36.06,36.08,2900.0,27.4981,27.4981,27.4601,27.4753,2900.0
2012-09-26 13:40:00,36.07,36.08,36.06,36.07,1800.0,27.4677,27.4753,27.4601,27.4677,1800.0
2012-09-26 13:45:00,36.06,36.06,35.98,36.0,4600.0,27.4601,27.4601,27.3991,27.4144,4600.0
2012-09-26 13:50:00,36.01,36.05,36.01,36.02,2600.0,27.422,27.4524,27.422,27.4296,2600.0
2012-09-26 13:55:00,36.02,36.02,35.96,35.96,3200.0,27.4296,27.4296,27.3839,27.3839,3200.0
2012-09-26 14:00:00,35.97,36.04,35.96,36.01,4900.0,27.3915,27.4448,27.3839,27.422,4900.0
2012-09-26 14:05:00,36.01,36.02,35.99,36.01,4800.0,27.422,27.4296,27.4067,27.422,4800.0
2012-09-26 14:10:00,35.99,36.01,35.98,35.98,2100.0,27.4067,27.422,27.3991,27.3991,2100.0
2012-09-26 14:15:00,35.98,35.98,35.98,35.98,1500.0,27.3991,27.3991,27.3991,27.3991,1500.0
2012-09-26 14:20:00,35.98,36.0,35.98,35.99,6200.0,27.3991,27.4144,27.3991,27.4067,6200.0
2012-09-26 14:25:00,36.01,36.04,36.0,36.0,6000.0,27.422,27.4448,27.4144,27.4144,6000.0
2012-09-26 14:30:00,36.0,36.03,35.98,36.02,5800.0,27.4144,27.4372,27.3991,27.4296,5800.0
2012-09-26 14:35:00,36.03,36.04,36.01,36.01,4200.0,27.4372,27.4448,27.422,27.422,4200.0
2012-09-26 14:40:00,36.01,36.02,36.0,36.02,3300.0,27.422,27.4296,27.4144,27.4296,3300.0
2012-09-26 14:45:00,36.01,36.02,35.99,35.99,4800.0,27.422,27.4296,27.4067,27.4067,4800.0
2012-09-26 14:50:00,35.99,36.0,35.97,35.97,5800.0,27.4067,27.4144,27.3915,27.3915,5800.0
2012-09-26 14:55:00,35.98,36.0,35.97,36.0,4400.0,27.3991,27.4144,27.3915,27.4144,4400.0
2012-09-26 15:00:00,36.0,36.01,35.99,36.0,4400.0,27.4144,27.422,27.4067,27.4144,4400.0
2012-09-26 15:05:00,36.0,36.01,35.94,35.95,10400.0,27.4144,27.422,27.3687,27.3763,10400.0
2012-09-26 15:10:00,35.95,35.95,35.92,35.95,11700.0,27.3763,27.3763,27.3534,27.3763,11700.0
2012-09-26 15:15:00,35.95,35.98,35.94,35.94,36400.0,27.3763,27.3991,27.3687,27.3687,36400.0
2012-09-26 15:20:00,35.95,35.96,35.94,35.94,10900.0,27.3763,27.3839,27.3687,27.3687,10900.0
2012-09-26 15:25:00,35.95,35.95,35.94,35.95,5300.0,27.3763,27.3763,27.3687,27.3763,5300.0
2012-09-26 15:30:00,35.95,35.96,35.94,35.95,9900.0,27.3763,27.3839,27.3687,27.3763,9900.0
2012-09-26 15:35:00,35.95,35.95,35.9,35.93,9500.0,27.3763,27.3763,27.3382,27.3611,9500.0
2012-09-26 15:40:00,35.93,35.95,35.9,35.95,11200.0,27.3611,27.3763,27.3382,27.3763,11200.0
2012-09-26 15:45:00,35.95,35.98,35.88,35.89,22600.0,27.3763,27.3991,27.323,27.3306,22600.0
2012-09-26 15:50:00,35.89,35.95,35.88,35.94,12500.0,27.3306,27.3763,27.323,27.3687,12500.0
2012-09-26 15:55:00,35.94,35.95,35.93,35.94,32800.0,27.3687,27.3763,27.3611,27.3687,32800.0
2012-09-27 09:30:00,35.97,36.05,35.87,35.92,13400.0,27.3915,27.4524,27.3154,27.3534,13400.0
2012-09-27 09:35:00,35.94,35.94,35.89,35.93,600.0,27.3687,27.3687,27.3306,27.3611,600.0
2012-09-27 09:40:00,35.89,35.91,35.88,35.91,500.0,27.3306,27.3458,27.323,27.3458,500.0
2012-09-27 09:45:00,35.88,35.89,35.86,35.89,1200.0,27.323,27.3306,27.3078,27.3306,1200.0
2012-09-27 09:50:00,35.88,35.91,35.83,35.87,6900.0,27.323,27.3458,27.2849,27.3154,6900.0
2012-09-27 09:55:00,35.88,35.91,35.85,35.9,900.0,27.323,27.3458,27.3001,27.3382,900.0
2012-09-27 10:00:00,35.91,35.96,35.88,35.94,1700.0,27.3458,27.3839,27.323,27.3687,1700.0
2012-09-27 10:05:00,35.91,35.96,35.87,35.92,2200.0,27.3458,27.3839,27.3154,27.3534,2200.0
2012-09-27 10:10:00,35.92,35.92,35.89,35.92,1200.0,27.3534,27.3534,27.3306,27.3534,1200.0
2012-09-27 10:15:00,35.94,35.95,35.94,35.94,900.0,27.3687,27.3763,27.3687,27.3687,900.0
2012-09-27 10:20:00,35.93,35.95,35.91,35.93,2300.0,27.3611,27.3763,27.3458,27.3611,2300.0
2012-09-27 10:25:00,35.93,35.95,35.89,35.89,2400.0,27.3611,27.3763,27.3306,27.3306,2400.0
2012-09-27 10:30:00,35.9,35.9,35.87,35.9,1000.0,27.3382,27.3382,27.3154,27.3382,1000.0
2012-09-27 10:35:00,35.9,35.9,35.88,35.9,500.0,27.3382,27.3382,27.323,27.3382,500.0
2012-09-27 10:40:00,35.89,35.95,35.89,35.9,28400.0,27.3306,27.3763,27.3306,27.3382,28400.0
2012-09-27 10:45:00,35.9,35.9,35.86,35.86,2400.0,27.3382,27.3382,27.3078,27.3078,2400.0
2012-09-27 10:50:00,35.86,35.88,35.86,35.86,1600.0,27.3078,27.323,27.3078,27.3078,1600.0
2012-09-27 10:55:00,35.87,35.88,35.83,35.83,6600.0,27.3154,27.323,27.2849,27.2849,6600.0
2012-09-27 11:00:00,35.85,35.88,35.84,35.87,1800.0,27.3001,27.323,27.2925,27.3154,1800.0
2012-09-27 11:05:00,35.86,35.88,35.84,35.88,2700.0,27.3078,27.323,27.2925,27.323,2700.0
2012-09-27 11:10:00,35.88,35.91,35.87,35.91,2600.0,27.323,27.3458,27.3154,27.3458,2600.0
2012-09-27 11:15:00,35.92,35.92,35.89,35.92,2600.0,27.3534,27.3534,27.3306,27.3534,2600.0
2012-09-27 11:20:00,35.92,35.93,35.85,35.85,3200.0,27.3534,27.3611,27.3001,27.3001,3200.0
2012-09-27 11:25:00,35.85,35.89,35.84,35.89,2300.0,27.3001,27.3306,27.2925,27.3306,2300.0
2012-09-27 11:30:00,35.89,35.9,35.86,35.86,2500.0,27.3306,27.3382,27.3078,27.3078,2500.0
2012-09-27 11:35:00,35.86,35.87,35.83,35.84,4900.0,27.3078,27.3154,27.2849,27.2925,4900.0
2012-09-27 11:40:00,35.84,35.86,35.84,35.85,2800.0,27.2925,27.3078,27.2925,27.3001,2800.0
2012-09-27 11:45:00,35.84,35.85,35.83,35.84,1100.0,27.2925,27.3001,27.2849,27.2925,1100.0
2012-09-27 11:50:00,35.84,35.86,35.84,35.86,2300.0,27.2925,27.3078,27.2925,27.3078,2300.0
2012-09-27 11:55:00,35.87,35.9,35.87,35.89,9100.0,27.3154,27.3382,27.3154,27.3306,9100.0
2012-09-27 12:00:00,35.89,35.9,35.87,35.9,3900.0,27.3306,27.3382,27.3154,27.3382,3900.0
2012-09-27 12:05:00,35.9,35.9,35.87,35.88,7300.0,27.3382,27.3382,27.3154,27.323,7300.0
2012-09-27 12:10:00,35.9,35.9,35.87,35.89,4400.0,27.3382,27.3382,27.3154,27.3306,4400.0
2012-09-27 12:15:00,35.89,35.9,35.89,35.9,600.0,27.3306,27.3382,27.3306,27.3382,600.0
2012-09-27 12:20:00,35.89,35.89,35.87,35.89,2800.0,27.3306,27.3306,27.3154,27.3306,2800.0
2012-09-27 12:25:00,35.89,35.91,35.89,35.9,6700.0,27.3306,27.3458,27.3306,27.3382,6700.0
2012-09-27 12:30:00,35.9,35.9,35.87,35.89,4600.0,27.3382,27.3382,27.3154,27.3306,4600.0
2012-09-27 12:35:00,35.9,35.9,35.89,35.89,1100.0,27.3382,27.3382,27.3306,27.3306,1100.0
2012-09-27 12:40:00,35.89,35.89,35.89,35.89,900.0,27.3306,27.3306,27.3306,27.3306,900.0
2012-09-27 12:45:00,35.89,35.91,35.89,35.9,3300.0,27.3306,27.3458,27.3306,27.3382,3300.0
2012-09-27 12:50:00,35.9,35.91,35.9,35.9,2800.0,27.3382,27.3458,27.3382,27.3382,2800.0
2012-09-27 12:55:00,35.92,35.92,35.91,35.92,3300.0,27.3534,27.3534,27.3458,27.3534,3300.0
2012-09-27 13:00:00,35.92,35.93,35.91,35.92,4000.0,27.3534,27.3611,27.3458,27.3534,4000.0
2012-09-27 13:05:00,35.93,35.93,35.92,35.92,1000.0,27.3611,27.3611,27.3534,27.3534,1000.0
2012-09-27 13:10:00,35.92,35.94,35.91,35.93,3900.0,27.3534,27.3687,27.3458,27.3611,3900.0
2012-09-27 13:15:00,35.93,35.94,35.89,35.9,8400.0,27.3611,27.3687,27.3306,27.3382,8400.0
2012-09-27 13:20:00,35.91,35.91,35.9,35.9,200.0,27.3458,27.3458,27.3382,27.3382,200.0
2012-09-27 13:25:00,35.91,35.91,35.89,35.9,4600.0,27.3458,27.3458,27.3306,27.3382,4600.0
2012-09-27 13:30:00,35.91,35.91,35.9,35.91,1800.0,27.3458,27.3458,27.3382,27.3458,1800.0
2012-09-27 13:35:00,35.91,35.93,35.91,35.93,8400.0,27.3458,27.3611,27.3458,27.3611,8400.0
2012-09-27 13:40:00,35.93,35.95,35.92,35.94,15500.0,27.3611,27.3763,27.3534,27.3687,15500.0
2012-09-27 13:45:00,35.95,35.95,35.93,35.95,2300.0,27.3763,27.3763,27.3611,27.3763,2300.0
2012-09-27 13:50:00,35.95,35.95,35.91,35.91,3600.0,27.3763,27.3763,27.3458,27.3458,3600.0
2012-09-27 13:55:00,35.91,35.91,35.89,35.9,6600.0,27.3458,27.3458,27.3306,27.3382,6600.0
2012-09-27 14:00:00,35.91,35.95,35.91,35.94,9900.0,27.3458,27.3763,27.3458,27.3687,9900.0
2012-09-27 14:05:00,35.94,35.95,35.92,35.92,7700.0,27.3687,27.3763,27.3534,27.3534,7700.0
2012-09-27 14:10:00,35.93,35.94,35.93,35.94,3700.0,27.3611,27.3687,27.3611,27.3687,3700.0
2012-09-27 14:15:00,35.93,35.95,35.93,35.93,2600.0,27.3611,27.3763,27.3611,27.3611,2600.0
2012-09-27 14:20:00,35.93,35.93,35.9,35.9,3700.0,27.3611,27.3611,27.3382,27.3382,3700.0
2012-09-27 14:25:00,35.89,35.89,35.88,35.88,3700.0,27.3306,27.3306,27.323,27.323,3700.0
2012-09-27 14:30:00,35.88,35.88,35.87,35.88,4200.0,27.323,27.323,27.3154,27.323,4200.0
2012-09-27 14:35:00,35.87,35.9,35.87,35.9,8800.0,27.3154,27.3382,27.3154,27.3382,8800.0
2012-09-27 14:40:00,35.9,35.9,35.88,35.89,6200.0,27.3382,27.3382,27.323,27.3306,6200.0
2012-09-27 14:45:00,35.88,35.9,35.87,35.87,4800.0,27.323,27.3382,27.3154,27.3154,4800.0
2012-09-27 14:50:00,35.88,35.89,35.86,35.86,4900.0,27.323,27.3306,27.3078,27.3078,4900.0
2012-09-27 14:55:00,35.86,35.87,35.83,35.84,5800.0,27.3078,27.3154,27.2849,27.2925,5800.0
2012-09-27 15:00:00,35.84,35.87,35.84,35.86,5700.0,27.2925,27.3154,27.2925,27.3078,5700.0
2012-09-27 15:05:00,35.85,35.86,35.84,35.84,4500.0,27.3001,27.3078,27.2925,27.2925,4500.0
2012-09-27 15:10:00,35.85,35.86,35.84,35.84,6000.0,27.3001,27.3078,27.2925,27.2925,6000.0
2012-09-27 15:15:00,35.84,35.84,35.8,35.8,7100.0,27.2925,27.2925,27.2621,27.2621,7100.0
2012-09-27 15:20:00,35.8,35.8,35.78,35.78,9000.0,27.2621,27.2621,27.2468,27.2468,9000.0
2012-09-27 15:25:00,35.78,35.8,35.76,35.76,8600.0,27.2468,27.2621,27.2316,27.2316,8600.0
2012-09-27 15:30:00,35.77,35.82,35.76,35.8,11000.0,27.2392,27.2773,27.2316,27.2621,11000.0
2012-09-27 15:35:00,35.81,35.84,35.81,35.83,11200.0,27.2697,27.2925,27.2697,27.2849,11200.0
2012-09-27 15:40:00,35.82,35.83,35.8,35.81,15100.0,27.2773,27.2849,27.2621,27.2697,15100.0
2012-09-27 15:45:00,35.8,35.81,35.78,35.79,9900.0,27.2621,27.2697,27.2468,27.2544,9900.0
2012-09-27 15:50:00,35.79,35.81,35.79,35.8,3800.0,27.2544,27.2697,27.2544,27.2621,3800.0
2012-09-27 15:55:00,35.79,35.86,35.78,35.85,21800.0,27.2544,27.3078,27.2468,27.3001,21800.0
2012-09-28 09:30:00,35.79,35.8,35.7,35.78,3600.0,27.2544,27.2621,27.1859,27.2468,3600.0
2012-09-28 09:35:00,35.77,35.81,35.67,35.75,3400.0,27.2392,27.2697,27.1631,27.224,3400.0
2012-09-28 09:40:00,35.8,35.8,35.64,35.64,3900.0,27.2621,27.2621,27.1402,27.1402,3900.0
2012-09-28 09:45:00,35.68,35.74,35.68,35.7,3000.0,27.1707,27.2164,27.1707,27.1859,3000.0
2012-09-28 09:50:00,35.69,35.73,35.69,35.7,2900.0,27.1783,27.2088,27.1783,27.1859,2900.0
2012-09-28 09:55:00,35.7,35.73,35.7,35.7,2400.0,27.1859,27.2088,27.1859,27.1859,2400.0
2012-09-28 10:00:00,35.7,35.73,35.68,35.7,9800.0,27.1859,27.2088,27.1707,27.1859,9800.0
2012-09-28 10:05:00,35.7,35.72,35.68,35.69,4700.0,27.1859,27.2011,27.1707,27.1783,4700.0
2012-09-28 10:10:00,35.73,35.73,35.64,35.68,4700.0,27.2088,27.2088,27.1402,27.1707,4700.0
2012-09-28 10:15:00,35.66,35.71,35.66,35.66,1200.0,27.1555,27.1935,27.1555,27.1555,1200.0
2012-09-28 10:20:00,35.68,35.7,35.68,35.7,1200.0,27.1707,27.1859,27.1707,27.1859,1200.0
2012-09-28 10:25:00,35.71,35.71,35.66,35.66,2500.0,27.1935,27.1935,27.1555,27.1555,2500.0
2012-09-28 10:30:00,35.67,35.7,35.67,35.7,2900.0,27.1631,27.1859,27.1631,27.1859,2900.0
2012-09-28 10:35:00,35.7,35.73,35.7,35.7,8000.0,27.1859,27.2088,27.1859,27.1859,8000.0
2012-09-28 10:40:00,35.7,35.71,35.7,35.7,1600.0,27.1859,27.1935,27.1859,27.1859,1600.0
2012-09-28 10:45:00,35.7,35.73,35.7,35.73,3000.0,27.1859,27.2088,27.1859,27.2088,3000.0
2012-09-28 10:50:00,35.72,35.73,35.71,35.71,1500.0,27.2011,27.2088,27.1935,27.1935,1500.0
2012-09-28 10:55:00,35.71,35.75,35.71,35.75,2300.0,27.1935,27.224,27.1935,27.224,2300.0
2012-09-28 11:00:00,35.75,35.77,35.74,35.74,2900.0,27.224,27.2392,27.2164,27.2164,2900.0
2012-09-28 11:05:00,35.75,35.75,35.73,35.75,2100.0,27.224,27.224,27.2088,27.224,2100.0
2012-09-28 11:10:00,35.75,35.75,35.69,35.7,4200.0,27.224,27.224,27.1783,27.1859,4200.0
2012-09-28 11:15:00,35.69,35.7,35.62,35.66,19300.0,27.1783,27.1859,27.125,27.1555,19300.0
2012-09-28 11:20:00,35.64,35.68,35.63,35.66,1200.0,27.1402,27.1707,27.1326,27.1555,1200.0
2012-09-28 11:25:00,35.66,35.69,35.62,35.67,3600.0,27.1555,27.1783,27.125,27.1631,3600.0
2012-09-28 11:30:00,35.65,35.71,35.65,35.69,1500.0,27.1478,27.1935,27.1478,27.1783,1500.0
2012-09-28 11:35:00,35.68,35.72,35.68,35.69,3700.0,27.1707,27.2011,27.1707,27.1783,3700.0
2012-09-28 11:40:00,35.7,35.76,35.7,35.74,6400.0,27.1859,27.2316,27.1859,27.2164,6400.0
2012-09-28 11:45:00,35.73,35.75,35.7,35.73,3700.0,27.2088,27.224,27.1859,27.2088,3700.0
2012-09-28 11:50:00,35.72,35.77,35.68,35.73,4400.0,27.2011,27.2392,27.1707,27.2088,4400.0
2012-09-28 11:55:00,35.72,35.75,35.71,35.72,3500.0,27.2011,27.224,27.1935,27.2011,3500.0
2012-09-28 12:00:00,35.73,35.78,35.72,35.75,7000.0,27.2088,27.2468,27.2011,27.224,7000.0
2012-09-28 12:05:00,35.73,35.75,35.7,35.7,4700.0,27.2088,27.224,27.1859,27.1859,4700.0
2012-09-28 12:10:00,35.71,35.73,35.68,35.68,9200.0,27.1935,27.2088,27.1707,27.1707,9200.0
2012-09-28 12:15:00,35.68,35.72,35.68,35.71,4600.0,27.1707,27.2011,27.1707,27.1935,4600.0
2012-09-28 12:20:00,35.7,35.7,35.7,35.7,1200.0,27.1859,27.1859,27.1859,27.1859,1200.0
2012-09-28 12:25:00,35.7,35.71,35.69,35.71,1400.0,27.1859,27.1935,27.1783,27.1935,1400.0
2012-09-28 12:30:00,35.7,35.74,35.7,35.72,4200.0,27.1859,27.2164,27.1859,27.2011,4200.0
2012-09-28 12:35:00,35.71,35.72,35.69,35.71,3300.0,27.1935,27.2011,27.1783,27.1935,3300.0
2012-09-28 12:40:00,35.71,35.73,35.7,35.7,2500.0,27.1935,27.2088,27.1859,27.1859,2500.0
2012-09-28 12:45:00,35.71,35.72,35.71,35.71,1400.0,27.1935,27.2011,27.1935,27.1935,1400.0
2012-09-28 12:50:00,35.71,35.72,35.71,35.71,3000.0,27.1935,27.2011,27.1935,27.1935,3000.0
2012-09-28 12:55:00,35.71,35.72,35.71,35.71,1500.0,27.1935,27.2011,27.1935,27.1935,1500.0
2012-09-28 13:00:00,35.71,35.73,35.7,35.73,5100.0,27.1935,27.2088,27.1859,27.2088,5100.0
2012-09-28 13:05:00,35.73,35.73,35.69,35.7,3500.0,27.2088,27.2088,27.1783,27.1859,3500.0
2012-09-28 13:10:00,35.7,35.72,35.67,35.7,5900.0,27.1859,27.2011,27.1631,27.1859,5900.0
2012-09-28 13:15:00,35.74,35.77,35.74,35.76,2900.0,27.2164,27.2392,27.2164,27.2316,2900.0
2012-09-28 13:20:00,35.76,35.78,35.75,35.76,7200.0,27.2316,27.2468,27.224,27.2316,7200.0
2012-09-28 13:25:00,35.76,35.77,35.76,35.76,4800.0,27.2316,27.2392,27.2316,27.2316,4800.0
2012-09-28 13:30:00,35.76,35.79,35.76,35.76,7600.0,27.2316,27.2544,27.2316,27.2316,7600.0
2012-09-28 13:35:00,35.76,35.81,35.76,35.81,10600.0,27.2316,27.2697,27.2316,27.2697,10600.0
2012-09-28 13:40:00,35.81,35.84,35.81,35.84,900.0,27.2697,27.2925,27.2697,27.2925,900.0
2012-09-28 13:45:00,35.83,35.88,35.83,35.88,1300.0,27.2849,27.323,27.2849,27.323,1300.0
2012-09-28 13:50:00,35.89,35.89,35.89,35.89,300.0,27.3306,27.3306,27.3306,27.3306,300.0
2012-09-28 13:55:00,35.89,35.91,35.89,35.89,5000.0,27.3306,27.3458,27.3306,27.3306,5000.0
2012-09-28 14:00:00,35.89,35.9,35.89,35.9,4400.0,27.3306,27.3382,27.3306,27.3382,4400.0
2012-09-28 14:05:00,35.9,35.9,35.85,35.86,4200.0,27.3382,27.3382,27.3001,27.3078,4200.0
2012-09-28 14:10:00,35.87,35.89,35.86,35.88,5300.0,27.3154,27.3306,27.3078,27.323,5300.0
2012-09-28 14:15:00,35.88,35.89,35.87,35.87,2200.0,27.323,27.3306,27.3154,27.3154,2200.0
2012-09-28 14:20:00,35.87,35.89,35.82,35.83,6000.0,27.3154,27.3306,27.2773,27.2849,6000.0
2012-09-28 14:25:00,35.83,35.84,35.82,35.82,3500.0,27.2849,27.2925,27.2773,27.2773,3500.0
2012-09-28 14:30:00,35.83,35.83,35.8,35.8,5100.0,27.2849,27.2849,27.2621,27.2621,5100.0
2012-09-28 14:35:00,35.8,35.8,35.78,35.8,4300.0,27.2621,27.2621,27.2468,27.2621,4300.0
2012-09-28 14:40:00,35.79,35.81,35.79,35.81,1900.0,27.2544,27.2697,27.2544,27.2697,1900.0
2012-09-28 14:45:00,35.8,35.81,35.78,35.79,4800.0,27.2621,27.2697,27.2468,27.2544,4800.0
2012-09-28 14:50:00,35.79,35.81,35.75,35.76,8500.0,27.2544,27.2697,27.224,27.2316,8500.0
2012-09-28 14:55:00,35.78,35.8,35.78,35.79,2900.0,27.2468,27.2621,27.2468,27.2544,2900.0
2012-09-28 15:00:00,35.79,35.81,35.78,35.81,2300.0,27.2544,27.2697,27.2468,27.2697,2300.0
2012-09-28 15:05:00,35.79,35.82,35.79,35.82,2800.0,27.2544,27.2773,27.2544,27.2773,2800.0
2012-09-28 15:10:00,35.82,35.84,35.82,35.84,4200.0,27.2773,27.2925,27.2773,27.2925,4200.0
2012-09-28 15:15:00,35.84,35.87,35.81,35.81,4800.0,27.2925,27.3154,27.2697,27.2697,4800.0
2012-09-28 15:20:00,35.81,35.84,35.81,35.81,7400.0,27.2697,27.2925,27.2697,27.2697,7400.0
2012-09-28 15:25:00,35.81,35.82,35.78,35.81,5000.0,27.2697,27.2773,27.2468,27.2697,5000.0
2012-09-28 15:30:00,35.81,35.82,35.78,35.78,8800.0,27.2697,27.2773,27.2468,27.2468,8800.0
2012-09-28 15:35:00,35.77,35.81,35.76,35.77,5700.0,27.2392,27.2697,27.2316,27.2392,5700.0
2012-09-28 15:40:00,35.78,35.82,35.78,35.81,6400.0,27.2468,27.2773,27.2468,27.2697,6400.0
2012-09-28 15:45:00,35.82,35.91,35.82,35.89,14800.0,27.2773,27.3458,27.2773,27.3306,14800.0
2012-09-28 15:50:00,35.89,35.91,35.86,35.87,18700.0,27.3306,27.3458,27.3078,27.3154,18700.0
2012-09-28 15:55:00,35.86,35.93,35.82,35.82,62400.0,27.3078,27.3611,27.2773,27.2773,62400.0
2012-10-01 09:30:00,35.84,36.0,35.84,35.97,10000.0,27.2925,27.4144,27.2925,27.3915,10000.0
2012-10-01 09:35:00,35.98,36.03,35.82,35.83,23400.0,27.3991,27.4372,27.2773,27.2849,23400.0
2012-10-01 09:40:00,35.8,35.81,35.74,35.74,6400.0,27.2621,27.2697,27.2164,27.2164,6400.0
2012-10-01 09:45:00,35.75,35.8,35.69,35.72,10900.0,27.224,27.2621,27.1783,27.2011,10900.0
2012-10-01 09:50:00,35.72,35.74,35.68,35.69,5600.0,27.2011,27.2164,27.1707,27.1783,5600.0
2012-10-01 09:55:00,35.69,35.71,35.66,35.71,2300.0,27.1783,27.1935,27.1555,27.1935,2300.0
2012-10-01 10:00:00,35.77,35.87,35.73,35.82,6900.0,27.2392,27.3154,27.2088,27.2773,6900.0
2012-10-01 10:05:00,35.82,35.86,35.78,35.86,7500.0,27.2773,27.3078,27.2468,27.3078,7500.0
2012-10-01 10:10:00,35.86,35.9,35.79,35.86,5800.0,27.3078,27.3382,27.2544,27.3078,5800.0
2012-10-01 10:15:00,35.86,35.91,35.85,35.86,6000.0,27.3078,27.3458,27.3001,27.3078,6000.0
2012-10-01 10:20:00,35.85,35.85,35.81,35.81,2400.0,27.3001,27.3001,27.2697,27.2697,2400.0
2012-10-01 10:25:00,35.78,35.83,35.76,35.81,10400.0,27.2468,27.2849,27.2316,27.2697,10400.0
2012-10-01 10:30:00,35.82,35.82,35.77,35.78,9600.0,27.2773,27.2773,27.2392,27.2468,9600.0
2012-10-01 10:35:00,35.8,35.8,35.77,35.77,2700.0,27.2621,27.2621,27.2392,27.2392,2700.0
2012-10-01 10:40:00,35.77,35.8,35.73,35.79,12300.0,27.2392,27.2621,27.2088,27.2544,12300.0
2012-10-01 10:45:00,35.79,35.83,35.75,35.78,8200.0,27.2544,27.2849,27.224,27.2468,8200.0
2012-10-01 10:50:00,35.75,35.81,35.75,35.79,3000.0,27.224,27.2697,27.224,27.2544,3000.0
2012-10-01 10:55:00,35.79,35.8,35.76,35.78,8200.0,27.2544,27.2621,27.2316,27.2468,8200.0
2012-10-01 11:00:00,35.79,35.81,35.79,35.81,6200.0,27.2544,27.2697,27.2544,27.2697,6200.0
2012-10-01 11:05:00,35.8,35.82,35.79,35.81,5000.0,27.2621,27.2773,27.2544,27.2697,5000.0
2012-10-01 11:10:00,35.81,35.81,35.73,35.74,4400.0,27.2697,27.2697,27.2088,27.2164,4400.0
2012-10-01 11:15:00,35.75,35.76,35.73,35.74,3000.0,27.224,27.2316,27.2088,27.2164,3000.0
2012-10-01 11:20:00,35.74,35.8,35.73,35.79,9800.0,27.2164,27.2621,27.2088,27.2544,9800.0
2012-10-01 11:25:00,35.77,35.82,35.75,35.77,12100.0,27.2392,27.2773,27.224,27.2392,12100.0
2012-10-01 11:30:00,35.76,35.82,35.75,35.8,9900.0,27.2316,27.2773,27.224,27.2621,9900.0
2012-10-01 11:35:00,35.79,35.8,35.77,35.8,6200.0,27.2544,27.2621,27.2392,27.2621,6200.0
2012-10-01 11:40:00,35.79,35.82,35.79,35.81,5200.0,27.2544,27.2773,27.2544,27.2697,5200.0
2012-10-01 11:45:00,35.82,35.86,35.81,35.85,8800.0,27.2773,27.3078,27.2697,27.3001,8800.0
2012-10-01 11:50:00,35.82,35.86,35.81,35.85,11300.0,27.2773,27.3078,27.2697,27.3001,11300.0
2012-10-01 11:55:00,35.83,35.88,35.81,35.86,13900.0,27.2849,27.323,27.2697,27.3078,13900.0
2012-10-01 12:00:00,35.87,35.87,35.79,35.8,10100.0,27.3154,27.3154,27.2544,27.2621,10100.0
2012-10-01 12:05:00,35.81,35.82,35.8,35.8,1900.0,27.2697,27.2773,27.2621,27.2621,1900.0
2012-10-01 12:10:00,35.81,35.83,35.79,35.82,5500.0,27.2697,27.2849,27.2544,27.2773,5500.0
2012-10-01 12:15:00,35.83,35.87,35.79,35.86,4700.0,27.2849,27.3154,27.2544,27.3078,4700.0
2012-10-01 12:20:00,35.85,35.87,35.84,35.84,2600.0,27.3001,27.3154,27.2925,27.2925,2600.0
2012-10-01 12:25:00,35.84,35.85,35.82,35.83,6600.0,27.2925,27.3001,27.2773,27.2849,6600.0
2012-10-01 12:30:00,35.83,35.84,35.82,35.83,4700.0,27.2849,27.2925,27.2773,27.2849,4700.0
2012-10-01 12:35:00,35.83,35.88,35.8,35.82,20000.0,27.2849,27.323,27.2621,27.2773,20000.0
2012-10-01 12:40:00,35.83,35.84,35.79,35.79,5700.0,27.2849,27.2925,27.2544,27.2544,5700.0
2012-10-01 12:45:00,35.79,35.8,35.73,35.73,8600.0,27.2544,27.2621,27.2088,27.2088,8600.0
2012-10-01 12:50:00,35.73,35.74,35.71,35.74,6400.0,27.2088,27.2164,27.1935,27.2164,6400.0
2012-10-01 12:55:00,35.73,35.79,35.73,35.78,4000.0,27.2088,27.2544,27.2088,27.2468,4000.0
2012-10-01 13:00:00,35.76,35.77,35.73,35.74,8100.0,27.2316,27.2392,27.2088,27.2164,8100.0
2012-10-01 13:05:00,35.76,35.78,35.74,35.75,6000.0,27.2316,27.2468,27.2164,27.224,6000.0
2012-10-01 13:10:00,35.74,35.8,35.71,35.77,15100.0,27.2164,27.2621,27.1935,27.2392,15100.0
2012-10-01 13:15:00,35.77,35.8,35.74,35.77,9400.0,27.2392,27.2621,27.2164,27.2392,9400.0
2012-10-01 13:20:00,35.76,35.77,35.74,35.75,5300.0,27.2316,27.2392,27.2164,27.224,5300.0
2012-10-01 13:25:00,35.75,35.8,35.74,35.74,7300.0,27.224,27.2621,27.2164,27.2164,7300.0
2012-10-01 13:30:00,35.73,35.75,35.69,35.69,8500.0,27.2088,27.224,27.1783,27.1783,8500.0
2012-10-01 13:35:00,35.69,35.7,35.63,35.63,6200.0,27.1783,27.1859,27.1326,27.1326,6200.0
2012-10-01 13:40:00,35.63,35.63,35.58,35.59,8400.0,27.1326,27.1326,27.0945,27.1021,8400.0
2012-10-01 13:45:00,35.59,35.66,35.56,35.62,5100.0,27.1021,27.1555,27.0793,27.125,5100.0
2012-10-01 13:50:00,35.63,35.72,35.63,35.72,5700.0,27.1326,27.2011,27.1326,27.2011,5700.0
2012-10-01 13:55:00,35.72,35.73,35.68,35.72,4000.0,27.2011,27.2088,27.1707,27.2011,4000.0
2012-10-01 14:00:00,35.72,35.82,35.72,35.77,14800.0,27.2011,27.2773,27.2011,27.2392,14800.0
2012-10-01 14:05:00,35.78,35.78,35.75,35.77,2200.0,27.2468,27.2468,27.224,27.2392,2200.0
2012-10-01 14:10:00,35.76,35.81,35.76,35.78,3200.0,27.2316,27.2697,27.2316,27.2468,3200.0
2012-10-01 14:15:00,35.78,35.78,35.73,35.75,3800.0,27.2468,27.2468,27.2088,27.224,3800.0
2012-10-01 14:20:00,35.75,35.87,35.75,35.86,5300.0,27.224,27.3154,27.224,27.3078,5300.0
2012-10-01 14:25:00,35.86,35.86,35.81,35.81,16100.0,27.3078,27.3078,27.2697,27.2697,16100.0
2012-10-01 14:30:00,35.81,35.83,35.74,35.77,12200.0,27.2697,27.2849,27.2164,27.2392,12200.0
2012-10-01 14:35:00,35.79,35.8,35.78,35.78,4200.0,27.2544,27.2621,27.2468,27.2468,4200.0
2012-10-01 14:40:00,35.8,35.8,35.73,35.73,7900.0,27.2621,27.2621,27.2088,27.2088,7900.0
2012-10-01 14:45:00,35.73,35.76,35.7,35.76,10800.0,27.2088,27.2316,27.1859,27.2316,10800.0
2012-10-01 14:50:00,35.75,35.78,35.75,35.78,3300.0,27.224,27.2468,27.224,27.2468,3300.0
2012-10-01 14:55:00,35.78,35.78,35.75,35.76,2500.0,27.2468,27.2468,27.224,27.2316,2500.0
2012-10-01 15:00:00,35.76,35.8,35.75,35.79,7400.0,27.2316,27.2621,27.224,27.2544,7400.0
2012-10-01 15:05:00,35.79,35.82,35.76,35.76,11600.0,27.2544,27.2773,27.2316,27.2316,11600.0
2012-10-01 15:10:00,35.76,35.76,35.68,35.68,7100.0,27.2316,27.2316,27.1707,27.1707,7100.0
2012-10-01 15:15:00,35.68,35.72,35.68,35.68,9400.0,27.1707,27.2011,27.1707,27.1707,9400.0
2012-10-01 15:20:00,35.67,35.7,35.64,35.7,10000.0,27.1631,27.1859,27.1402,27.1859,10000.0
2012-10-01 15:25:00,35.69,35.79,35.68,35.79,13900.0,27.1783,27.2544,27.1707,27.2544,13900.0
2012-10-01 15:30:00,35.8,35.81,35.72,35.75,24600.0,27.2621,27.2697,27.2011,27.224,24600.0
2012-10-01 15:35:00,35.75,35.78,35.72,35.74,15100.0,27.224,27.2468,27.2011,27.2164,15100.0
2012-10-01 15:40:00,35.74,35.81,35.74,35.75,18700.0,27.2164,27.2697,27.2164,27.224,18700.0
2012-10-01 15:45:00,35.75,35.8,35.7,35.76,35700.0,27.224,27.2621,27.1859,27.2316,35700.0
2012-10-01 15:50:00,35.76,35.78,35.72,35.77,37100.0,27.2316,27.2468,27.2011,27.2392,37100.0
2012-10-01 15:55:00,35.77,35.8,35.71,35.72,72000.0,27.2392,27.2621,27.1935,27.2011,72000.0
2012-10-02 09:30:00,35.76,35.88,35.76,35.76,7800.0,27.2316,27.323,27.2316,27.2316,7800.0
2012-10-02 09:35:00,35.78,35.87,35.78,35.84,8100.0,27.2468,27.3154,27.2468,27.2925,8100.0
2012-10-02 09:40:00,35.81,35.86,35.76,35.83,9400.0,27.2697,27.3078,27.2316,27.2849,9400.0
2012-10-02 09:45:00,35.82,35.85,35.79,35.81,9700.0,27.2773,27.3001,27.2544,27.2697,9700.0
2012-10-02 09:50:00,35.84,35.85,35.82,35.85,3700.0,27.2925,27.3001,27.2773,27.3001,3700.0
2012-10-02 09:55:00,35.83,35.98,35.83,35.97,27700.0,27.2849,27.3991,27.2849,27.3915,27700.0
2012-10-02 10:00:00,35.97,35.97,35.9,35.92,11800.0,27.3915,27.3915,27.3382,27.3534,11800.0
2012-10-02 10:05:00,35.91,35.95,35.9,35.94,4700.0,27.3458,27.3763,27.3382,27.3687,4700.0
2012-10-02 10:10:00,35.93,35.94,35.88,35.92,10600.0,27.3611,27.3687,27.323,27.3534,10600.0
2012-10-02 10:15:00,35.91,35.94,35.91,35.91,5000.0,27.3458,27.3687,27.3458,27.3458,5000.0
2012-10-02 10:20:00,35.93,35.94,35.91,35.92,4200.0,27.3611,27.3687,27.3458,27.3534,4200.0
2012-10-02 10:25:00,35.92,35.93,35.85,35.92,18900.0,27.3534,27.3611,27.3001,27.3534,18900.0
2012-10-02 10:30:00,35.91,35.93,35.89,35.91,8400.0,27.3458,27.3611,27.3306,27.3458,8400.0
2012-10-02 10:35:00,35.91,35.94,35.91,35.91,2700.0,27.3458,27.3687,27.3458,27.3458,2700.0
2012-10-02 10:40:00,35.92,35.94,35.9,35.9,15100.0,27.3534,27.3687,27.3382,27.3382,15100.0
2012-10-02 10:45:00,35.9,35.94,35.89,35.89,5900.0,27.3382,27.3687,27.3306,27.3306,5900.0
2012-10-02 10:50:00,35.9,35.93,35.87,35.88,19200.0,27.3382,27.3611,27.3154,27.323,19200.0
2012-10-02 10:55:00,35.88,35.93,35.88,35.93,2700.0,27.323,27.3611,27.323,27.3611,2700.0
2012-10-02 11:00:00,35.93,35.93,35.92,35.92,2300.0,27.3611,27.3611,27.3534,27.3534,2300.0
2012-10-02 11:05:00,35.92,35.92,35.88,35.88,7600.0,27.3534,27.3534,27.323,27.323,7600.0
2012-10-02 11:10:00,35.89,35.93,35.89,35.93,5900.0,27.3306,27.3611,27.3306,27.3611,5900.0
2012-10-02 11:15:00,35.94,35.97,35.94,35.97,7600.0,27.3687,27.3915,27.3687,27.3915,7600.0
2012-10-02 11:20:00,35.98,35.98,35.95,35.95,3100.0,27.3991,27.3991,27.3763,27.3763,3100.0
2012-10-02 11:25:00,35.96,35.98,35.95,35.96,13500.0,27.3839,27.3991,27.3763,27.3839,13500.0
2012-10-02 11:30:00,35.96,36.01,35.95,35.95,6200.0,27.3839,27.422,27.3763,27.3763,6200.0
2012-10-02 11:35:00,35.95,35.96,35.89,35.94,9400.0,27.3763,27.3839,27.3306,27.3687,9400.0
2012-10-02 11:40:00,35.93,35.96,35.87,35.96,8000.0,27.3611,27.3839,27.3154,27.3839,8000.0
2012-10-02 11:45:00,35.95,35.97,35.94,35.95,5900.0,27.3763,27.3915,27.3687,27.3763,5900.0
2012-10-02 11:50:00,35.94,35.99,35.94,35.97,2400.0,27.3687,27.4067,27.3687,27.3915,2400.0
2012-10-02 11:55:00,35.98,35.99,35.96,35.96,5400.0,27.3991,27.4067,27.3839,27.3839,5400.0
2012-10-02 12:00:00,35.97,36.0,35.97,35.99,1800.0,27.3915,27.4144,27.3915,27.4067,1800.0
2012-10-02 12:05:00,35.99,35.99,35.98,35.99,1500.0,27.4067,27.4067,27.3991,27.4067,1500.0
2012-10-02 12:10:00,35.98,35.98,35.95,35.98,3800.0,27.3991,27.3991,27.3763,27.3991,3800.0
2012-10-02 12:15:00,35.99,36.0,35.99,35.99,600.0,27.4067,27.4144,27.4067,27.4067,600.0
2012-10-02 12:20:00,36.0,36.0,35.97,35.97,2200.0,27.4144,27.4144,27.3915,27.3915,2200.0
2012-10-02 12:25:00,35.95,35.97,35.93,35.97,7000.0,27.3763,27.3915,27.3611,27.3915,7000.0
2012-10-02 12:30:00,35.98,35.98,35.95,35.95,3400.0,27.3991,27.3991,27.3763,27.3763,3400.0
2012-10-02 12:35:00,35.96,35.96,35.95,35.96,1000.0,27.3839,27.3839,27.3763,27.3839,1000.0
2012-10-02 12:40:00,35.95,35.95,35.95,35.95,1000.0,27.3763,27.3763,27.3763,27.3763,1000.0
2012-10-02 12:45:00,35.95,35.96,35.95,35.95,3600.0,27.3763,27.3839,27.3763,27.3763,3600.0
2012-10-02 12:50:00,35.95,35.95,35.95,35.95,100.0,27.3763,27.3763,27.3763,27.3763,100.0
2012-10-02 12:55:00,35.95,35.97,35.95,35.96,16600.0,27.3763,27.3915,27.3763,27.3839,16600.0
2012-10-02 13:00:00,35.95,35.98,35.95,35.98,4500.0,27.3763,27.3991,27.3763,27.3991,4500.0
2012-10-02 13:05:00,35.98,35.98,35.97,35.98,900.0,27.3991,27.3991,27.3915,27.3991,900.0
2012-10-02 13:10:00,35.98,35.98,35.95,35.95,25100.0,27.3991,27.3991,27.3763,27.3763,25100.0
2012-10-02 13:15:00,35.95,35.98,35.95,35.98,3800.0,27.3763,27.3991,27.3763,27.3991,3800.0
2012-10-02 13:20:00,35.98,35.98,35.96,35.96,1300.0,27.3991,27.3991,27.3839,27.3839,1300.0
2012-10-02 13:25:00,35.96,35.96,35.93,35.94,5600.0,27.3839,27.3839,27.3611,27.3687,5600.0
2012-10-02 13:30:00,35.95,35.97,35.94,35.97,25500.0,27.3763,27.3915,27.3687,27.3915,25500.0
2012-10-02 13:35:00,35.97,35.99,35.97,35.99,7700.0,27.3915,27.4067,27.3915,27.4067,7700.0
2012-10-02 13:40:00,35.99,36.02,35.98,36.02,3900.0,27.4067,27.4296,27.3991,27.4296,3900.0
2012-10-02 13:45:00,36.01,36.03,36.01,36.01,2000.0,27.422,27.4372,27.422,27.422,2000.0
2012-10-02 13:50:00,36.01,36.01,36.0,36.0,200.0,27.422,27.422,27.4144,27.4144,200.0
2012-10-02 13:55:00,36.0,36.0,35.94,35.98,6600.0,27.4144,27.4144,27.3687,27.3991,6600.0
2012-10-02 14:00:00,35.98,35.99,35.98,35.98,500.0,27.3991,27.4067,27.3991,27.3991,500.0
2012-10-02 14:05:00,35.98,35.98,35.95,35.96,5300.0,27.3991,27.3991,27.3763,27.3839,5300.0
2012-10-02 14:10:00,35.95,35.96,35.95,35.95,3700.0,27.3763,27.3839,27.3763,27.3763,3700.0
2012-10-02 14:15:00,35.95,35.96,35.93,35.94,4100.0,27.3763,27.3839,27.3611,27.3687,4100.0
2012-10-02 14:20:00,35.95,35.95,35.94,35.94,1200.0,27.3763,27.3763,27.3687,27.3687,1200.0
2012-10-02 14:25:00,35.94,35.94,35.9,35.92,4800.0,27.3687,27.3687,27.3382,27.3534,4800.0
2012-10-02 14:30:00,35.92,35.93,35.91,35.91,2900.0,27.3534,27.3611,27.3458,27.3458,2900.0
2012-10-02 14:35:00,35.91,35.94,35.91,35.94,27000.0,27.3458,27.3687,27.3458,27.3687,27000.0
2012-10-02 14:40:00,35.94,35.96,35.92,35.96,6400.0,27.3687,27.3839,27.3534,27.3839,6400.0
2012-10-02 14:45:00,35.95,35.95,35.92,35.95,3000.0,27.3763,27.3763,27.3534,27.3763,3000.0
2012-10-02 14:50:00,35.95,35.96,35.95,35.95,1600.0,27.3763,27.3839,27.3763,27.3763,1600.0
2012-10-02 14:55:00,35.95,35.95,35.94,35.95,2400.0,27.3763,27.3763,27.3687,27.3763,2400.0
2012-10-02 15:00:00,35.95,35.96,35.95,35.96,2300.0,27.3763,27.3839,27.3763,27.3839,2300.0
2012-10-02 15:05:00,35.95,35.96,35.94,35.95,5600.0,27.3763,27.3839,27.3687,27.3763,5600.0
2012-10-02 15:10:00,35.96,35.96,35.93,35.93,2900.0,27.3839,27.3839,27.3611,27.3611,2900.0
2012-10-02 15:15:00,35.94,35.96,35.93,35.96,5300.0,27.3687,27.3839,27.3611,27.3839,5300.0
2012-10-02 15:20:00,35.95,35.96,35.93,35.94,6700.0,27.3763,27.3839,27.3611,27.3687,6700.0
2012-10-02 15:25:00,35.94,35.96,35.94,35.95,2000.0,27.3687,27.3839,27.3687,27.3763,2000.0
2012-10-02 15:30:00,35.96,35.98,35.94,35.95,16700.0,27.3839,27.3991,27.3687,27.3763,16700.0
2012-10-02 15:35:00,35.95,35.95,35.92,35.93,16900.0,27.3763,27.3763,27.3534,27.3611,16900.0
2012-10-02 15:40:00,35.93,35.94,35.92,35.93,10800.0,27.3611,27.3687,27.3534,27.3611,10800.0
2012-10-02 15:45:00,35.93,35.98,35.93,35.97,14700.0,27.3611,27.3991,27.3611,27.3915,14700.0
2012-10-02 15:50:00,35.97,36.0,35.95,35.96,18300.0,27.3915,27.4144,27.3763,27.3839,18300.0
2012-10-02 15:55:00,35.96,36.01,35.94,35.94,52100.0,27.3839,27.422,27.3687,27.3687,52100.0
2012-10-03 09:30:00,36.05,36.17,35.98,36.13,14800.0,27.4524,27.5438,27.3991,27.5134,14800.0
2012-10-03 09:35:00,36.13,36.13,36.06,36.08,24800.0,27.5134,27.5134,27.4601,27.4753,24800.0
2012-10-03 09:40:00,36.11,36.14,36.05,36.09,32300.0,27.4981,27.521,27.4524,27.4829,32300.0
2012-10-03 09:45:00,36.09,36.12,36.08,36.09,8500.0,27.4829,27.5057,27.4753,27.4829,8500.0
2012-10-03 09:50:00,36.08,36.09,36.03,36.06,15400.0,27.4753,27.4829,27.4372,27.4601,15400.0
2012-10-03 09:55:00,36.06,36.06,36.02,36.06,3300.0,27.4601,27.4601,27.4296,27.4601,3300.0
2012-10-03 10:00:00,36.05,36.13,36.0,36.02,19200.0,27.4524,27.5134,27.4144,27.4296,19200.0
2012-10-03 10:05:00,36.0,36.04,36.0,36.02,4200.0,27.4144,27.4448,27.4144,27.4296,4200.0
2012-10-03 10:10:00,36.02,36.06,36.01,36.01,4400.0,27.4296,27.4601,27.422,27.422,4400.0
2012-10-03 10:15:00,36.02,36.08,36.01,36.07,24600.0,27.4296,27.4753,27.422,27.4677,24600.0
2012-10-03 10:20:00,36.09,36.1,36.07,36.08,3600.0,27.4829,27.4905,27.4677,27.4753,3600.0
2012-10-03 10:25:00,36.09,36.12,36.09,36.12,2600.0,27.4829,27.5057,27.4829,27.5057,2600.0
2012-10-03 10:30:00,36.12,36.14,36.04,36.1,10300.0,27.5057,27.521,27.4448,27.4905,10300.0
2012-10-03 10:35:00,36.12,36.12,36.09,36.09,8900.0,27.5057,27.5057,27.4829,27.4829,8900.0
2012-10-03 10:40:00,36.1,36.1,36.07,36.08,7100.0,27.4905,27.4905,27.4677,27.4753,7100.0
2012-10-03 10:45:00,36.07,36.08,36.04,36.06,20100.0,27.4677,27.4753,27.4448,27.4601,20100.0
2012-10-03 10:50:00,36.06,36.08,36.02,36.03,9100.0,27.4601,27.4753,27.4296,27.4372,9100.0
2012-10-03 10:55:00,36.02,36.02,35.99,36.0,6900.0,27.4296,27.4296,27.4067,27.4144,6900.0
2012-10-03 11:00:00,36.01,36.04,36.0,36.02,9600.0,27.422,27.4448,27.4144,27.4296,9600.0
2012-10-03 11:05:00,36.0,36.04,35.99,36.03,16700.0,27.4144,27.4448,27.4067,27.4372,16700.0
2012-10-03 11:10:00,36.03,36.08,36.03,36.04,10800.0,27.4372,27.4753,27.4372,27.4448,10800.0
2012-10-03 11:15:00,36.05,36.06,36.02,36.05,4200.0,27.4524,27.4601,27.4296,27.4524,4200.0
2012-10-03 11:20:00,36.05,36.05,36.01,36.01,9900.0,27.4524,27.4524,27.422,27.422,9900.0
2012-10-03 11:25:00,36.01,36.02,36.0,36.01,5800.0,27.422,27.4296,27.4144,27.422,5800.0
2012-10-03 11:30:00,36.01,36.03,36.0,36.02,3700.0,27.422,27.4372,27.4144,27.4296,3700.0
2012-10-03 11:35:00,36.02,36.02,36.02,36.02,4500.0,27.4296,27.4296,27.4296,27.4296,4500.0
2012-10-03 11:40:00,36.02,36.03,36.02,36.02,2200.0,27.4296,27.4372,27.4296,27.4296,2200.0
2012-10-03 11:45:00,36.03,36.05,36.02,36.04,19900.0,27.4372,27.4524,27.4296,27.4448,19900.0
2012-10-03 11:50:00,36.04,36.04,35.99,36.0,4700.0,27.4448,27.4448,27.4067,27.4144,4700.0
2012-10-03 11:55:00,36.0,36.04,36.0,36.02,5600.0,27.4144,27.4448,27.4144,27.4296,5600.0
2012-10-03 12:00:00,36.02,36.03,36.0,36.01,10700.0,27.4296,27.4372,27.4144,27.422,10700.0
2012-10-03 12:05:00,36.01,36.02,36.0,36.0,14000.0,27.422,27.4296,27.4144,27.4144,14000.0
2012-10-03 12:10:00,36.0,36.05,35.99,36.03,24400.0,27.4144,27.4524,27.4067,27.4372,24400.0
2012-10-03 12:15:00,36.04,36.06,36.02,36.04,11600.0,27.4448,27.4601,27.4296,27.4448,11600.0
2012-10-03 12:20:00,36.03,36.06,36.02,36.03,7600.0,27.4372,27.4601,27.4296,27.4372,7600.0
2012-10-03 12:25:00,36.04,36.05,36.02,36.04,14300.0,27.4448,27.4524,27.4296,27.4448,14300.0
2012-10-03 12:30:00,36.04,36.09,36.04,36.07,13000.0,27.4448,27.4829,27.4448,27.4677,13000.0
2012-10-03 12:35:00,36.06,36.1,36.06,36.09,4300.0,27.4601,27.4905,27.4601,27.4829,4300.0
2012-10-03 12:40:00,36.11,36.11,36.07,36.08,13400.0,27.4981,27.4981,27.4677,27.4753,13400.0
2012-10-03 12:45:00,36.08,36.12,36.08,36.12,52400.0,27.4753,27.5057,27.4753,27.5057,52400.0
2012-10-03 12:50:00,36.12,36.13,36.12,36.12,10500.0,27.5057,27.5134,27.5057,27.5057,10500.0
2012-10-03 12:55:00,36.12,36.12,36.1,36.1,7700.0,27.5057,27.5057,27.4905,27.4905,7700.0
2012-10-03 13:00:00,36.11,36.12,36.1,36.12,8600.0,27.4981,27.5057,27.4905,27.5057,8600.0
2012-10-03 13:05:00,36.12,36.16,36.12,36.15,5400.0,27.5057,27.5362,27.5057,27.5286,5400.0
2012-10-03 13:10:00,36.15,36.18,36.15,36.18,5300.0,27.5286,27.5514,27.5286,27.5514,5300.0
2012-10-03 13:15:00,36.15,36.23,36.08,36.22,38900.0,27.5286,27.5895,27.4753,27.5819,38900.0
2012-10-03 13:20:00,36.22,36.26,36.22,36.25,5300.0,27.5819,27.6124,27.5819,27.6047,5300.0
2012-10-03 13:25:00,36.26,36.28,36.25,36.28,4900.0,27.6124,27.6276,27.6047,27.6276,4900.0
2012-10-03 13:30:00,36.26,36.27,36.23,36.23,4400.0,27.6124,27.62,27.5895,27.5895,4400.0
2012-10-03 13:35:00,36.23,36.23,36.14,36.16,88300.0,27.5895,27.5895,27.521,27.5362,88300.0
2012-10-03 13:40:00,36.17,36.23,36.17,36.2,7700.0,27.5438,27.5895,27.5438,27.5667,7700.0
2012-10-03 13:45:00,36.19,36.22,36.18,36.19,9200.0,27.5591,27.5819,27.5514,27.5591,9200.0
2012-10-03 13:50:00,36.19,36.21,36.18,36.19,8700.0,27.5591,27.5743,27.5514,27.5591,8700.0
2012-10-03 13:55:00,36.2,36.2,36.18,36.18,5000.0,27.5667,27.5667,27.5514,27.5514,5000.0
2012-10-03 14:00:00,36.18,36.19,36.18,36.19,4100.0,27.5514,27.5591,27.5514,27.5591,4100.0
2012-10-03 14:05:00,36.18,36.2,36.18,36.2,2300.0,27.5514,27.5667,27.5514,27.5667,2300.0
2012-10-03 14:10:00,36.19,36.19,36.18,36.18,1200.0,27.5591,27.5591,27.5514,27.5514,1200.0
2012-10-03 14:15:00,36.18,36.19,36.15,36.18,10600.0,27.5514,27.5591,27.5286,27.5514,10600.0
2012-10-03 14:20:00,36.18,36.19,36.12,36.13,4000.0,27.5514,27.5591,27.5057,27.5134,4000.0
2012-10-03 14:25:00,36.14,36.18,36.14,36.16,11500.0,27.521,27.5514,27.521,27.5362,11500.0
2012-10-03 14:30:00,36.15,36.17,36.14,36.16,5700.0,27.5286,27.5438,27.521,27.5362,5700.0
2012-10-03 14:35:00,36.16,36.17,36.15,36.15,1900.0,27.5362,27.5438,27.5286,27.5286,1900.0
2012-10-03 14:40:00,36.15,36.16,36.11,36.14,4600.0,27.5286,27.5362,27.4981,27.521,4600.0
2012-10-03 14:45:00,36.14,36.16,36.14,36.15,2100.0,27.521,27.5362,27.521,27.5286,2100.0
2012-10-03 14:50:00,36.15,36.18,36.13,36.14,4600.0,27.5286,27.5514,27.5134,27.521,4600.0
2012-10-03 14:55:00,36.12,36.15,36.11,36.15,3400.0,27.5057,27.5286,27.4981,27.5286,3400.0
2012-10-03 15:00:00,36.14,36.14,36.1,36.12,6700.0,27.521,27.521,27.4905,27.5057,6700.0
2012-10-03 15:05:00,36.12,36.16,36.1,36.16,101300.0,27.5057,27.5362,27.4905,27.5362,101300.0
2012-10-03 15:10:00,36.17,36.18,36.14,36.18,12300.0,27.5438,27.5514,27.521,27.5514,12300.0
2012-10-03 15:15:00,36.18,36.22,36.16,36.16,7300.0,27.5514,27.5819,27.5362,27.5362,7300.0
2012-10-03 15:20:00,36.16,36.17,36.13,36.16,14100.0,27.5362,27.5438,27.5134,27.5362,14100.0
2012-10-03 15:25:00,36.16,36.21,36.16,36.19,15700.0,27.5362,27.5743,27.5362,27.5591,15700.0
2012-10-03 15:30:00,36.19,36.2,36.18,36.2,30500.0,27.5591,27.5667,27.5514,27.5667,30500.0
2012-10-03 15:35:00,36.2,36.23,36.15,36.23,40600.0,27.5667,27.5895,27.5286,27.5895,40600.0
2012-10-03 15:40:00,36.21,36.24,36.19,36.21,11900.0,27.5743,27.5971,27.5591,27.5743,11900.0
2012-10-03 15:45:00,36.22,36.23,36.19,36.21,12100.0,27.5819,27.5895,27.5591,27.5743,12100.0
2012-10-03 15:50:00,36.21,36.23,36.18,36.22,21200.0,27.5743,27.5895,27.5514,27.5819,21200.0
2012-10-03 15:55:00,36.23,36.3,36.22,36.27,60100.0,27.5895,27.6428,27.5819,27.62,60100.0
2012-10-04 09:30:00,36.38,36.38,36.28,36.33,4500.0,27.7037,27.7037,27.6276,27.6657,4500.0
2012-10-04 09:35:00,36.33,36.47,36.33,36.47,3800.0,27.6657,27.7723,27.6657,27.7723,3800.0
2012-10-04 09:40:00,36.49,36.52,36.46,36.48,3800.0,27.7875,27.8104,27.7647,27.7799,3800.0
2012-10-04 09:45:00,36.47,36.52,36.45,36.47,7000.0,27.7723,27.8104,27.757,27.7723,7000.0
2012-10-04 09:50:00,36.45,36.5,36.45,36.46,3900.0,27.757,27.7951,27.757,27.7647,3900.0
2012-10-04 09:55:00,36.47,36.49,36.46,36.47,2200.0,27.7723,27.7875,27.7647,27.7723,2200.0
2012-10-04 10:00:00,36.47,36.49,36.47,36.49,1300.0,27.7723,27.7875,27.7723,27.7875,1300.0
2012-10-04 10:05:00,36.5,36.57,36.5,36.55,1000.0,27.7951,27.8484,27.7951,27.8332,1000.0
2012-10-04 10:10:00,36.55,36.63,36.55,36.59,2500.0,27.8332,27.8941,27.8332,27.8637,2500.0
2012-10-04 10:15:00,36.61,36.61,36.57,36.59,1300.0,27.8789,27.8789,27.8484,27.8637,1300.0
2012-10-04 10:20:00,36.59,36.59,36.54,36.55,1500.0,27.8637,27.8637,27.8256,27.8332,1500.0
2012-10-04 10:25:00,36.55,36.57,36.53,36.53,3600.0,27.8332,27.8484,27.818,27.818,3600.0
2012-10-04 10:30:00,36.54,36.58,36.52,36.52,6400.0,27.8256,27.856,27.8104,27.8104,6400.0
2012-10-04 10:35:00,36.52,36.52,36.49,36.49,6200.0,27.8104,27.8104,27.7875,27.7875,6200.0
2012-10-04 10:40:00,36.49,36.51,36.48,36.48,5300.0,27.7875,27.8027,27.7799,27.7799,5300.0
2012-10-04 10:45:00,36.46,36.54,36.46,36.47,16200.0,27.7647,27.8256,27.7647,27.7723,16200.0
2012-10-04 10:50:00,36.48,36.53,36.47,36.5,12100.0,27.7799,27.818,27.7723,27.7951,12100.0
2012-10-04 10:55:00,36.5,36.56,36.48,36.56,6200.0,27.7951,27.8408,27.7799,27.8408,6200.0
2012-10-04 11:00:00,36.55,36.58,36.54,36.54,8500.0,27.8332,27.856,27.8256,27.8256,8500.0
2012-10-04 11:05:00,36.54,36.54,36.49,36.52,8300.0,27.8256,27.8256,27.7875,27.8104,8300.0
2012-10-04 11:10:00,36.52,36.54,36.51,36.54,6300.0,27.8104,27.8256,27.8027,27.8256,6300.0
2012-10-04 11:15:00,36.53,36.56,36.52,36.55,2700.0,27.818,27.8408,27.8104,27.8332,2700.0
2012-10-04 11:20:00,36.52,36.52,36.45,36.45,3200.0,27.8104,27.8104,27.757,27.757,3200.0
2012-10-04 11:25:00,36.44,36.48,36.43,36.47,8500.0,27.7494,27.7799,27.7418,27.7723,8500.0
2012-10-04 11:30:00,36.45,36.5,36.42,36.5,5400.0,27.757,27.7951,27.7342,27.7951,5400.0
2012-10-04 11:35:00,36.5,36.51,36.47,36.5,8200.0,27.7951,27.8027,27.7723,27.7951,8200.0
2012-10-04 11:40:00,36.48,36.48,36.47,36.48,600.0,27.7799,27.7799,27.7723,27.7799,600.0
2012-10-04 11:45:00,36.47,36.5,36.47,36.5,2200.0,27.7723,27.7951,27.7723,27.7951,2200.0
2012-10-04 11:50:00,36.5,36.5,36.48,36.5,9300.0,27.7951,27.7951,27.7799,27.7951,9300.0
2012-10-04 11:55:00,36.5,36.5,36.49,36.5,3700.0,27.7951,27.7951,27.7875,27.7951,3700.0
2012-10-04 12:00:00,36.49,36.51,36.49,36.5,7100.0,27.7875,27.8027,27.7875,27.7951,7100.0
2012-10-04 12:05:00,36.49,36.52,36.48,36.5,12900.0,27.7875,27.8104,27.7799,27.7951,12900.0
2012-10-04 12:10:00,36.5,36.56,36.49,36.5,22200.0,27.7951,27.8408,27.7875,27.7951,22200.0
2012-10-04 12:15:00,36.5,36.5,36.48,36.48,5100.0,27.7951,27.7951,27.7799,27.7799,5100.0
2012-10-04 12:20:00,36.48,36.5,36.48,36.49,4500.0,27.7799,27.7951,27.7799,27.7875,4500.0
2012-10-04 12:25:00,36.48,36.49,36.48,36.48,2200.0,27.7799,27.7875,27.7799,27.7799,2200.0
2012-10-04 12:30:00,36.48,36.51,36.48,36.5,9700.0,27.7799,27.8027,27.7799,27.7951,9700.0
2012-10-04 12:35:00,36.5,36.5,36.48,36.48,3100.0,27.7951,27.7951,27.7799,27.7799,3100.0
2012-10-04 12:40:00,36.47,36.48,36.45,36.45,6600.0,27.7723,27.7799,27.757,27.757,6600.0
2012-10-04 12:45:00,36.45,36.45,36.45,36.45,200.0,27.757,27.757,27.757,27.757,200.0
2012-10-04 12:50:00,36.45,36.45,36.43,36.43,3700.0,27.757,27.757,27.7418,27.7418,3700.0
2012-10-04 12:55:00,36.44,36.44,36.43,36.43,400.0,27.7494,27.7494,27.7418,27.7418,400.0
2012-10-04 13:00:00,36.44,36.46,36.44,36.46,3100.0,27.7494,27.7647,27.7494,27.7647,3100.0
2012-10-04 13:05:00,36.46,36.47,36.46,36.46,2300.0,27.7647,27.7723,27.7647,27.7647,2300.0
2012-10-04 13:10:00,36.47,36.47,36.45,36.45,2000.0,27.7723,27.7723,27.757,27.757,2000.0
2012-10-04 13:15:00,36.45,36.49,36.45,36.49,3700.0,27.757,27.7875,27.757,27.7875,3700.0
2012-10-04 13:20:00,36.49,36.5,36.49,36.5,600.0,27.7875,27.7951,27.7875,27.7951,600.0
2012-10-04 13:25:00,36.49,36.51,36.48,36.48,6700.0,27.7875,27.8027,27.7799,27.7799,6700.0
2012-10-04 13:30:00,36.5,36.5,36.49,36.49,7000.0,27.7951,27.7951,27.7875,27.7875,7000.0
2012-10-04 13:35:00,36.5,36.51,36.47,36.47,11300.0,27.7951,27.8027,27.7723,27.7723,11300.0
2012-10-04 13:40:00,36.48,36.49,36.45,36.48,5700.0,27.7799,27.7875,27.757,27.7799,5700.0
2012-10-04 13:45:00,36.49,36.53,36.48,36.51,3800.0,27.7875,27.818,27.7799,27.8027,3800.0
2012-10-04 13:50:00,36.5,36.51,36.48,36.48,7200.0,27.7951,27.8027,27.7799,27.7799,7200.0
2012-10-04 13:55:00,36.49,36.52,36.47,36.5,14200.0,27.7875,27.8104,27.7723,27.7951,14200.0
2012-10-04 14:00:00,36.5,36.5,36.41,36.44,59000.0,27.7951,27.7951,27.7266,27.7494,59000.0
2012-10-04 14:05:00,36.45,36.46,36.43,36.46,1600.0,27.757,27.7647,27.7418,27.7647,1600.0
2012-10-04 14:10:00,36.46,36.49,36.46,36.49,50200.0,27.7647,27.7875,27.7647,27.7875,50200.0
2012-10-04 14:15:00,36.47,36.47,36.46,36.47,3100.0,27.7723,27.7723,27.7647,27.7723,3100.0
2012-10-04 14:20:00,36.47,36.47,36.42,36.44,5400.0,27.7723,27.7723,27.7342,27.7494,5400.0
2012-10-04 14:25:00,36.45,36.45,36.43,36.44,1000.0,27.757,27.757,27.7418,27.7494,1000.0
2012-10-04 14:30:00,36.45,36.47,36.43,36.47,54800.0,27.757,27.7723,27.7418,27.7723,54800.0
2012-10-04 14:35:00,36.47,36.47,36.44,36.45,11800.0,27.7723,27.7723,27.7494,27.757,11800.0
2012-10-04 14:40:00,36.45,36.53,36.45,36.5,8800.0,27.757,27.818,27.757,27.7951,8800.0
2012-10-04 14:45:00,36.51,36.51,36.48,36.48,2500.0,27.8027,27.8027,27.7799,27.7799,2500.0
2012-10-04 14:50:00,36.47,36.49,36.46,36.49,2900.0,27.7723,27.7875,27.7647,27.7875,2900.0
2012-10-04 14:55:00,36.49,36.49,36.48,36.49,3000.0,27.7875,27.7875,27.7799,27.7875,3000.0
2012-10-04 15:00:00,36.49,36.49,36.48,36.48,10600.0,27.7875,27.7875,27.7799,27.7799,10600.0
2012-10-04 15:05:00,36.48,36.49,36.47,36.48,3000.0,27.7799,27.7875,27.7723,27.7799,3000.0
2012-10-04 15:10:00,36.48,36.48,36.46,36.47,6600.0,27.7799,27.7799,27.7647,27.7723,6600.0
2012-10-04 15:15:00,36.47,36.48,36.45,36.47,10300.0,27.7723,27.7799,27.757,27.7723,10300.0
2012-10-04 15:20:00,36.47,36.47,36.44,36.44,4300.0,27.7723,27.7723,27.7494,27.7494,4300.0
2012-10-04 15:25:00,36.43,36.47,36.41,36.47,4900.0,27.7418,27.7723,27.7266,27.7723,4900.0
2012-10-04 15:30:00,36.46,36.47,36.46,36.47,3200.0,27.7647,27.7723,27.7647,27.7723,3200.0
2012-10-04 15:35:00,36.47,36.47,36.45,36.46,2900.0,27.7723,27.7723,27.757,27.7647,2900.0
2012-10-04 15:40:00,36.46,36.47,36.43,36.46,14200.0,27.7647,27.7723,27.7418,27.7647,14200.0
2012-10-04 15:45:00,36.46,36.48,36.43,36.47,25200.0,27.7647,27.7799,27.7418,27.7723,25200.0
2012-10-04 15:50:00,36.47,36.47,36.44,36.46,12800.0,27.7723,27.7723,27.7494,27.7647,12800.0
2012-10-04 15:55:00,36.46,36.56,36.45,36.54,64100.0,27.7647,27.8408,27.757,27.8256,64100.0
2012-10-05 09:30:00,36.65,36.69,36.63,36.63,3900.0,27.9093,27.9398,27.8941,27.8941,3900.0
2012-10-05 09:35:00,36.62,36.63,36.58,36.61,5300.0,27.8865,27.8941,27.856,27.8789,5300.0
2012-10-05 09:40:00,36.59,36.62,36.59,36.6,6900.0,27.8637,27.8865,27.8637,27.8713,6900.0
2012-10-05 09:45:00,36.6,36.63,36.59,36.62,3100.0,27.8713,27.8941,27.8637,27.8865,3100.0
2012-10-05 09:50:00,36.63,36.68,36.58,36.65,50000.0,27.8941,27.9322,27.856,27.9093,50000.0
2012-10-05 09:55:00,36.63,36.63,36.58,36.61,5100.0,27.8941,27.8941,27.856,27.8789,5100.0
2012-10-05 10:00:00,36.58,36.6,36.58,36.6,3700.0,27.856,27.8713,27.856,27.8713,3700.0
2012-10-05 10:05:00,36.59,36.61,36.59,36.61,5000.0,27.8637,27.8789,27.8637,27.8789,5000.0
2012-10-05 10:10:00,36.64,36.65,36.61,36.64,3100.0,27.9017,27.9093,27.8789,27.9017,3100.0
2012-10-05 10:15:00,36.64,36.69,36.64,36.69,1400.0,27.9017,27.9398,27.9017,27.9398,1400.0
2012-10-05 10:20:00,36.72,36.72,36.6,36.68,28300.0,27.9627,27.9627,27.8713,27.9322,28300.0
2012-10-05 10:25:00,36.69,36.75,36.64,36.7,37200.0,27.9398,27.9855,27.9017,27.9474,37200.0
2012-10-05 10:30:00,36.72,36.74,36.7,36.74,5400.0,27.9627,27.9779,27.9474,27.9779,5400.0
2012-10-05 10:35:00,36.76,36.77,36.73,36.74,1700.0,27.9931,28.0007,27.9703,27.9779,1700.0
2012-10-05 10:40:00,36.75,36.75,36.7,36.71,2000.0,27.9855,27.9855,27.9474,27.955,2000.0
2012-10-05 10:45:00,36.69,36.72,36.69,36.7,900.0,27.9398,27.9627,27.9398,27.9474,900.0
2012-10-05 10:50:00,36.72,36.72,36.71,36.71,400.0,27.9627,27.9627,27.955,27.955,400.0
2012-10-05 10:55:00,36.72,36.73,36.67,36.7,11100.0,27.9627,27.9703,27.9246,27.9474,11100.0
2012-10-05 11:00:00,36.7,36.7,36.63,36.65,4600.0,27.9474,27.9474,27.8941,27.9093,4600.0
2012-10-05 11:05:00,36.65,36.7,36.65,36.69,9800.0,27.9093,27.9474,27.9093,27.9398,9800.0
2012-10-05 11:10:00,36.69,36.7,36.67,36.69,13000.0,27.9398,27.9474,27.9246,27.9398,13000.0
2012-10-05 11:15:00,36.69,36.7,36.68,36.69,20600.0,27.9398,27.9474,27.9322,27.9398,20600.0
2012-10-05 11:20:00,36.7,36.75,36.66,36.73,62100.0,27.9474,27.9855,27.917,27.9703,62100.0
2012-10-05 11:25:00,36.73,36.82,36.73,36.82,7200.0,27.9703,28.0388,27.9703,28.0388,7200.0
2012-10-05 11:30:00,36.83,36.94,36.83,36.93,12100.0,28.0464,28.1302,28.0464,28.1226,12100.0
2012-10-05 11:35:00,36.93,36.95,36.92,36.95,5900.0,28.1226,28.1378,28.115,28.1378,5900.0
2012-10-05 11:40:00,36.94,36.95,36.91,36.93,7600.0,28.1302,28.1378,28.1073,28.1226,7600.0
2012-10-05 11:45:00,36.92,36.97,36.92,36.96,3300.0,28.115,28.153,28.115,28.1454,3300.0
2012-10-05 11:50:00,36.97,36.98,36.95,36.97,3000.0,28.153,28.1606,28.1378,28.153,3000.0
2012-10-05 11:55:00,36.98,36.98,36.95,36.97,1400.0,28.1606,28.1606,28.1378,28.153,1400.0
2012-10-05 12:00:00,36.96,36.97,36.95,36.96,2600.0,28.1454,28.153,28.1378,28.1454,2600.0
2012-10-05 12:05:00,36.97,36.97,36.92,36.93,1400.0,28.153,28.153,28.115,28.1226,1400.0
2012-10-05 12:10:00,36.94,36.97,36.93,36.97,1800.0,28.1302,28.153,28.1226,28.153,1800.0
2012-10-05 12:15:00,36.98,36.98,36.96,36.96,500.0,28.1606,28.1606,28.1454,28.1454,500.0
2012-10-05 12:20:00,36.96,36.98,36.96,36.97,700.0,28.1454,28.1606,28.1454,28.153,700.0
2012-10-05 12:25:00,36.97,36.99,36.97,36.97,1600.0,28.153,28.1683,28.153,28.153,1600.0
2012-10-05 12:30:00,36.97,36.97,36.97,36.97,300.0,28.153,28.153,28.153,28.153,300.0
2012-10-05 12:35:00,36.98,36.99,36.97,36.99,1700.0,28.1606,28.1683,28.153,28.1683,1700.0
2012-10-05 12:40:00,36.99,36.99,36.99,36.99,300.0,28.1683,28.1683,28.1683,28.1683,300.0
2012-10-05 12:45:00,36.98,36.98,36.94,36.94,2100.0,28.1606,28.1606,28.1302,28.1302,2100.0
2012-10-05 12:50:00,36.94,36.94,36.9,36.91,1700.0,28.1302,28.1302,28.0997,28.1073,1700.0
2012-10-05 12:55:00,36.92,36.92,36.88,36.88,1000.0,28.115,28.115,28.0845,28.0845,1000.0
2012-10-05 13:00:00,36.89,36.89,36.87,36.87,1000.0,28.0921,28.0921,28.0769,28.0769,1000.0
2012-10-05 13:05:00,36.87,36.87,36.84,36.85,700.0,28.0769,28.0769,28.054,28.0616,700.0
2012-10-05 13:10:00,36.85,36.85,36.83,36.83,1200.0,28.0616,28.0616,28.0464,28.0464,1200.0
2012-10-05 13:15:00,36.83,36.86,36.82,36.84,6600.0,28.0464,28.0693,28.0388,28.054,6600.0
2012-10-05 13:20:00,36.84,36.84,36.8,36.83,3700.0,28.054,28.054,28.0236,28.0464,3700.0
2012-10-05 13:25:00,36.82,36.84,36.82,36.83,4700.0,28.0388,28.054,28.0388,28.0464,4700.0
2012-10-05 13:30:00,36.83,36.84,36.82,36.82,4100.0,28.0464,28.054,28.0388,28.0388,4100.0
2012-10-05 13:35:00,36.83,36.84,36.83,36.84,3600.0,28.0464,28.054,28.0464,28.054,3600.0
2012-10-05 13:40:00,36.84,36.84,36.82,36.84,2800.0,28.054,28.054,28.0388,28.054,2800.0
2012-10-05 13:45:00,36.83,36.83,36.72,36.77,33900.0,28.0464,28.0464,27.9627,28.0007,33900.0
2012-10-05 13:50:00,36.78,36.79,36.73,36.75,18900.0,28.0083,28.016,27.9703,27.9855,18900.0
2012-10-05 13:55:00,36.75,36.78,36.73,36.78,12600.0,27.9855,28.0083,27.9703,28.0083,12600.0
2012-10-05 14:00:00,36.78,36.78,36.73,36.77,8100.0,28.0083,28.0083,27.9703,28.0007,8100.0
2012-10-05 14:05:00,36.76,36.79,36.73,36.78,7100.0,27.9931,28.016,27.9703,28.0083,7100.0
2012-10-05 14:10:00,36.77,36.81,36.74,36.81,2400.0,28.0007,28.0312,27.9779,28.0312,2400.0
2012-10-05 14:15:00,36.8,36.87,36.76,36.86,18600.0,28.0236,28.0769,27.9931,28.0693,18600.0
2012-10-05 14:20:00,36.86,36.86,36.81,36.84,2500.0,28.0693,28.0693,28.0312,28.054,2500.0
2012-10-05 14:25:00,36.83,36.86,36.83,36.86,1600.0,28.0464,28.0693,28.0464,28.0693,1600.0
2012-10-05 14:30:00,36.85,36.87,36.84,36.86,3000.0,28.0616,28.0769,28.054,28.0693,3000.0
2012-10-05 14:35:00,36.85,36.86,36.82,36.84,3600.0,28.0616,28.0693,28.0388,28.054,3600.0
2012-10-05 14:40:00,36.83,36.84,36.83,36.83,1200.0,28.0464,28.054,28.0464,28.0464,1200.0
2012-10-05 14:45:00,36.84,36.85,36.83,36.83,1900.0,28.054,28.0616,28.0464,28.0464,1900.0
2012-10-05 14:50:00,36.82,36.83,36.76,36.76,3800.0,28.0388,28.0464,27.9931,27.9931,3800.0
2012-10-05 14:55:00,36.76,36.76,36.69,36.73,8200.0,27.9931,27.9931,27.9398,27.9703,8200.0
2012-10-05 15:00:00,36.73,36.77,36.73,36.76,6100.0,27.9703,28.0007,27.9703,27.9931,6100.0
2012-10-05 15:05:00,36.78,36.78,36.73,36.78,4200.0,28.0083,28.0083,27.9703,28.0083,4200.0
2012-10-05 15:10:00,36.77,36.81,36.72,36.81,10900.0,28.0007,28.0312,27.9627,28.0312,10900.0
2012-10-05 15:15:00,36.81,36.82,36.8,36.8,10300.0,28.0312,28.0388,28.0236,28.0236,10300.0
2012-10-05 15:20:00,36.8,36.86,36.79,36.84,6600.0,28.0236,28.0693,28.016,28.054,6600.0
2012-10-05 15:25:00,36.85,36.87,36.83,36.85,8300.0,28.0616,28.0769,28.0464,28.0616,8300.0
2012-10-05 15:30:00,36.85,36.85,36.75,36.76,8000.0,28.0616,28.0616,27.9855,27.9931,8000.0
2012-10-05 15:35:00,36.76,36.76,36.7,36.75,7500.0,27.9931,27.9931,27.9474,27.9855,7500.0
2012-10-05 15:40:00,36.74,36.78,36.74,36.77,5700.0,27.9779,28.0083,27.9779,28.0007,5700.0
2012-10-05 15:45:00,36.77,36.82,36.77,36.82,5800.0,28.0007,28.0388,28.0007,28.0388,5800.0
2012-10-05 15:50:00,36.81,36.81,36.76,36.79,5800.0,28.0312,28.0312,27.9931,28.016,5800.0
2012-10-05 15:55:00,36.79,36.83,36.79,36.82,21500.0,28.016,28.0464,28.016,28.0388,21500.0
2012-10-08 09:30:00,36.85,36.85,36.61,36.74,7900.0,28.0616,28.0616,27.8789,27.9779,7900.0
2012-10-08 09:35:00,36.69,36.73,36.55,36.72,10700.0,27.9398,27.9703,27.8332,27.9627,10700.0
2012-10-08 09:40:00,36.66,36.68,36.65,36.65,1400.0,27.917,27.9322,27.9093,27.9093,1400.0
2012-10-08 09:45:00,36.65,36.68,36.63,36.67,700.0,27.9093,27.9322,27.8941,27.9246,700.0
2012-10-08 09:50:00,36.67,36.7,36.66,36.7,1200.0,27.9246,27.9474,27.917,27.9474,1200.0
2012-10-08 09:55:00,36.74,36.78,36.71,36.76,3900.0,27.9779,28.0083,27.955,27.9931,3900.0
2012-10-08 10:00:00,36.77,36.82,36.76,36.8,6300.0,28.0007,28.0388,27.9931,28.0236,6300.0
2012-10-08 10:05:00,36.79,36.81,36.76,36.81,1600.0,28.016,28.0312,27.9931,28.0312,1600.0
2012-10-08 10:10:00,36.81,36.84,36.78,36.79,3900.0,28.0312,28.054,28.0083,28.016,3900.0
2012-10-08 10:15:00,36.78,36.8,36.74,36.8,1700.0,28.0083,28.0236,27.9779,28.0236,1700.0
2012-10-08 10:20:00,36.79,36.83,36.76,36.8,3400.0,28.016,28.0464,27.9931,28.0236,3400.0
2012-10-08 10:25:00,36.78,36.8,36.78,36.78,1800.0,28.0083,28.0236,28.0083,28.0083,1800.0
2012-10-08 10:30:00,36.77,36.79,36.76,36.78,2500.0,28.0007,28.016,27.9931,28.0083,2500.0
2012-10-08 10:35:00,36.79,36.82,36.78,36.81,2400.0,28.016,28.0388,28.0083,28.0312,2400.0
2012-10-08 10:40:00,36.8,36.89,36.8,36.89,2900.0,28.0236,28.0921,28.0236,28.0921,2900.0
2012-10-08 10:45:00,36.87,36.87,36.82,36.82,2900.0,28.0769,28.0769,28.0388,28.0388,2900.0
2012-10-08 10:50:00,36.83,36.88,36.83,36.88,2100.0,28.0464,28.0845,28.0464,28.0845,2100.0
2012-10-08 10:55:00,36.87,36.87,36.85,36.85,1400.0,28.0769,28.0769,28.0616,28.0616,1400.0
2012-10-08 11:00:00,36.86,36.86,36.83,36.83,1000.0,28.0693,28.0693,28.0464,28.0464,1000.0
2012-10-08 11:05:00,36.83,36.83,36.75,36.78,1300.0,28.0464,28.0464,27.9855,28.0083,1300.0
2012-10-08 11:10:00,36.75,36.77,36.75,36.77,300.0,27.9855,28.0007,27.9855,28.0007,300.0
2012-10-08 11:15:00,36.77,36.77,36.74,36.75,900.0,28.0007,28.0007,27.9779,27.9855,900.0
2012-10-08 11:20:00,36.74,36.75,36.74,36.74,700.0,27.9779,27.9855,27.9779,27.9779,700.0
2012-10-08 11:25:00,36.75,36.75,36.72,36.73,800.0,27.9855,27.9855,27.9627,27.9703,800.0
2012-10-08 11:30:00,36.73,36.73,36.71,36.71,1900.0,27.9703,27.9703,27.955,27.955,1900.0
2012-10-08 11:35:00,36.71,36.72,36.7,36.71,1600.0,27.955,27.9627,27.9474,27.955,1600.0
2012-10-08 11:40:00,36.7,36.7,36.68,36.69,1700.0,27.9474,27.9474,27.9322,27.9398,1700.0
2012-10-08 11:45:00,36.69,36.69,36.69,36.69,100.0,27.9398,27.9398,27.9398,27.9398,100.0
2012-10-08 11:50:00,36.68,36.68,36.66,36.66,2000.0,27.9322,27.9322,27.917,27.917,2000.0
2012-10-08 11:55:00,36.68,36.69,36.67,36.69,1000.0,27.9322,27.9398,27.9246,27.9398,1000.0
2012-10-08 12:00:00,36.69,36.69,36.65,36.66,2900.0,27.9398,27.9398,27.9093,27.917,2900.0
2012-10-08 12:05:00,36.63,36.71,36.63,36.68,3900.0,27.8941,27.955,27.8941,27.9322,3900.0
2012-10-08 12:10:00,36.68,36.72,36.67,36.72,2000.0,27.9322,27.9627,27.9246,27.9627,2000.0
2012-10-08 12:15:00,36.72,36.72,36.72,36.72,0.0,27.9627,27.9627,27.9627,27.9627,0.0
2012-10-08 12:20:00,36.71,36.74,36.71,36.73,2200.0,27.955,27.9779,27.955,27.9703,2200.0
2012-10-08 12:25:00,36.72,36.73,36.72,36.72,1800.0,27.9627,27.9703,27.9627,27.9627,1800.0
2012-10-08 12:30:00,36.73,36.73,36.73,36.73,300.0,27.9703,27.9703,27.9703,27.9703,300.0
2012-10-08 12:35:00,36.72,36.74,36.72,36.72,1000.0,27.9627,27.9779,27.9627,27.9627,1000.0
2012-10-08 12:40:00,36.73,36.73,36.73,36.73,700.0,27.9703,27.9703,27.9703,27.9703,700.0
2012-10-08 12:45:00,36.74,36.78,36.74,36.78,3400.0,27.9779,28.0083,27.9779,28.0083,3400.0
2012-10-08 12:50:00,36.77,36.77,36.74,36.74,2500.0,28.0007,28.0007,27.9779,27.9779,2500.0
2012-10-08 12:55:00,36.75,36.77,36.74,36.77,2300.0,27.9855,28.0007,27.9779,28.0007,2300.0
2012-10-08 13:00:00,36.76,36.79,36.76,36.77,1500.0,27.9931,28.016,27.9931,28.0007,1500.0
2012-10-08 13:05:00,36.76,36.77,36.73,36.73,1300.0,27.9931,28.0007,27.9703,27.9703,1300.0
2012-10-08 13:10:00,36.75,36.77,36.75,36.77,2600.0,27.9855,28.0007,27.9855,28.0007,2600.0
2012-10-08 13:15:00,36.77,36.79,36.77,36.79,1500.0,28.0007,28.016,28.0007,28.016,1500.0
2012-10-08 13:20:00,36.79,36.79,36.77,36.77,1000.0,28.016,28.016,28.0007,28.0007,1000.0
2012-10-08 13:25:00,36.77,36.77,36.77,36.77,100.0,28.0007,28.0007,28.0007,28.0007,100.0
2012-10-08 13:30:00,36.77,36.79,36.75,36.79,4200.0,28.0007,28.016,27.9855,28.016,4200.0
2012-10-08 13:35:00,36.78,36.79,36.76,36.76,1000.0,28.0083,28.016,27.9931,27.9931,1000.0
2012-10-08 13:40:00,36.76,36.77,36.75,36.76,1200.0,27.9931,28.0007,27.9855,27.9931,1200.0
2012-10-08 13:45:00,36.74,36.75,36.74,36.75,800.0,27.9779,27.9855,27.9779,27.9855,800.0
2012-10-08 13:50:00,36.75,36.76,36.75,36.75,1000.0,27.9855,27.9931,27.9855,27.9855,1000.0
2012-10-08 13:55:00,36.76,36.76,36.74,36.74,1500.0,27.9931,27.9931,27.9779,27.9779,1500.0
2012-10-08 14:00:00,36.74,36.75,36.73,36.75,1700.0,27.9779,27.9855,27.9703,27.9855,1700.0
2012-10-08 14:05:00,36.75,36.76,36.75,36.76,1700.0,27.9855,27.9931,27.9855,27.9931,1700.0
2012-10-08 14:10:00,36.75,36.76,36.73,36.76,4300.0,27.9855,27.9931,27.9703,27.9931,4300.0
2012-10-08 14:15:00,36.76,36.77,36.76,36.77,700.0,27.9931,28.0007,27.9931,28.0007,700.0
2012-10-08 14:20:00,36.77,36.78,36.76,36.78,2400.0,28.0007,28.0083,27.9931,28.0083,2400.0
2012-10-08 14:25:00,36.79,36.83,36.77,36.83,5700.0,28.016,28.0464,28.0007,28.0464,5700.0
2012-10-08 14:30:00,36.82,36.82,36.78,36.79,2100.0,28.0388,28.0388,28.0083,28.016,2100.0
2012-10-08 14:35:00,36.79,36.8,36.78,36.78,2000.0,28.016,28.0236,28.0083,28.0083,2000.0
2012-10-08 14:40:00,36.77,36.78,36.76,36.77,1900.0,28.0007,28.0083,27.9931,28.0007,1900.0
2012-10-08 14:45:00,36.77,36.77,36.75,36.75,2100.0,28.0007,28.0007,27.9855,27.9855,2100.0
2012-10-08 14:50:00,36.77,36.77,36.76,36.77,700.0,28.0007,28.0007,27.9931,28.0007,700.0
2012-10-08 14:55:00,36.76,36.8,36.76,36.78,5800.0,27.9931,28.0236,27.9931,28.0083,5800.0
2012-10-08 15:00:00,36.78,36.8,36.78,36.8,1400.0,28.0083,28.0236,28.0083,28.0236,1400.0
2012-10-08 15:05:00,36.8,36.83,36.79,36.82,3900.0,28.0236,28.0464,28.016,28.0388,3900.0
2012-10-08 15:10:00,36.83,36.85,36.82,36.85,2900.0,28.0464,28.0616,28.0388,28.0616,2900.0
2012-10-08 15:15:00,36.84,36.88,36.84,36.85,4600.0,28.054,28.0845,28.054,28.0616,4600.0
2012-10-08 15:20:00,36.85,36.86,36.83,36.83,4300.0,28.0616,28.0693,28.0464,28.0464,4300.0
2012-10-08 15:25:00,36.84,36.86,36.82,36.83,5100.0,28.054,28.0693,28.0388,28.0464,5100.0
2012-10-08 15:30:00,36.82,36.84,36.81,36.82,7000.0,28.0388,28.054,28.0312,28.0388,7000.0
2012-10-08 15:35:00,36.82,36.83,36.82,36.83,2800.0,28.0388,28.0464,28.0388,28.0464,2800.0
2012-10-08 15:40:00,36.83,36.83,36.8,36.8,8400.0,28.0464,28.0464,28.0236,28.0236,8400.0
2012-10-08 15:45:00,36.81,36.81,36.79,36.8,4000.0,28.0312,28.0312,28.016,28.0236,4000.0
2012-10-08 15:50:00,36.8,36.8,36.79,36.8,6300.0,28.0236,28.0236,28.016,28.0236,6300.0
2012-10-08 15:55:00,36.79,36.82,36.79,36.8,13600.0,28.016,28.0388,28.016,28.0236,13600.0
2012-10-09 09:30:00,36.75,36.87,36.73,36.87,5300.0,27.9855,28.0769,27.9703,28.0769,5300.0
2012-10-09 09:35:00,36.79,36.79,36.76,36.76,400.0,28.016,28.016,27.9931,27.9931,400.0
2012-10-09 09:40:00,36.75,36.77,36.74,36.77,1200.0,27.9855,28.0007,27.9779,28.0007,1200.0
2012-10-09 09:45:00,36.73,36.73,36.67,36.67,2400.0,27.9703,27.9703,27.9246,27.9246,2400.0
2012-10-09 09:50:00,36.69,36.7,36.67,36.67,1500.0,27.9398,27.9474,27.9246,27.9246,1500.0
2012-10-09 09:55:00,36.68,36.72,36.66,36.66,3000.0,27.9322,27.9627,27.917,27.917,3000.0
2012-10-09 10:00:00,36.69,36.71,36.69,36.7,400.0,27.9398,27.955,27.9398,27.9474,400.0
2012-10-09 10:05:00,36.7,36.7,36.7,36.7,0.0,27.9474,27.9474,27.9474,27.9474,0.0
2012-10-09 10:10:00,36.71,36.71,36.71,36.71,100.0,27.955,27.955,27.955,27.955,100.0
2012-10-09 10:15:00,36.76,36.8,36.76,36.76,1200.0,27.9931,28.0236,27.9931,27.9931,1200.0
2012-10-09 10:20:00,36.75,36.76,36.75,36.75,300.0,27.9855,27.9931,27.9855,27.9855,300.0
2012-10-09 10:25:00,36.77,36.79,36.72,36.72,2100.0,28.0007,28.016,27.9627,27.9627,2100.0
2012-10-09 10:30:00,36.72,36.75,36.7,36.75,3200.0,27.9627,27.9855,27.9474,27.9855,3200.0
2012-10-09 10:35:00,36.73,36.75,36.65,36.66,3500.0,27.9703,27.9855,27.9093,27.917,3500.0
2012-10-09 10:40:00,36.65,36.65,36.63,36.63,4400.0,27.9093,27.9093,27.8941,27.8941,4400.0
2012-10-09 10:45:00,36.65,36.65,36.58,36.58,2300.0,27.9093,27.9093,27.856,27.856,2300.0
2012-10-09 10:50:00,36.56,36.58,36.48,36.52,1500.0,27.8408,27.856,27.7799,27.8104,1500.0
2012-10-09 10:55:00,36.51,36.51,36.45,36.45,8000.0,27.8027,27.8027,27.757,27.757,8000.0
2012-10-09 11:00:00,36.43,36.43,36.38,36.41,2300.0,27.7418,27.7418,27.7037,27.7266,2300.0
2012-10-09 11:05:00,36.41,36.45,36.41,36.43,800.0,27.7266,27.757,27.7266,27.7418,800.0
2012-10-09 11:10:00,36.42,36.42,36.41,36.41,300.0,27.7342,27.7342,27.7266,27.7266,300.0
2012-10-09 11:15:00,36.4,36.42,36.33,36.33,9100.0,27.719,27.7342,27.6657,27.6657,9100.0
2012-10-09 11:20:00,36.35,36.36,36.35,36.36,600.0,27.6809,27.6885,27.6809,27.6885,600.0
2012-10-09 11:25:00,36.36,36.38,36.36,36.36,2200.0,27.6885,27.7037,27.6885,27.6885,2200.0
2012-10-09 11:30:00,36.35,36.38,36.34,36.35,9800.0,27.6809,27.7037,27.6733,27.6809,9800.0
2012-10-09 11:35:00,36.36,36.37,36.35,36.37,700.0,27.6885,27.6961,27.6809,27.6961,700.0
2012-10-09 11:40:00,36.35,36.37,36.31,36.33,2900.0,27.6809,27.6961,27.6504,27.6657,2900.0
2012-10-09 11:45:00,36.32,36.33,36.31,36.31,2400.0,27.658,27.6657,27.6504,27.6504,2400.0
2012-10-09 11:50:00,36.35,36.35,36.35,36.35,100.0,27.6809,27.6809,27.6809,27.6809,100.0
2012-10-09 11:55:00,36.33,36.34,36.33,36.34,400.0,27.6657,27.6733,27.6657,27.6733,400.0
2012-10-09 12:00:00,36.35,36.37,36.35,36.36,1100.0,27.6809,27.6961,27.6809,27.6885,1100.0
2012-10-09 12:05:00,36.38,36.39,36.36,36.37,3000.0,27.7037,27.7114,27.6885,27.6961,3000.0
2012-10-09 12:10:00,36.37,36.41,36.37,36.41,1500.0,27.6961,27.7266,27.6961,27.7266,1500.0
2012-10-09 12:15:00,36.41,36.43,36.41,36.42,2800.0,27.7266,27.7418,27.7266,27.7342,2800.0
2012-10-09 12:20:00,36.41,36.42,36.38,36.38,2800.0,27.7266,27.7342,27.7037,27.7037,2800.0
2012-10-09 12:25:00,36.4,36.4,36.38,36.38,1100.0,27.719,27.719,27.7037,27.7037,1100.0
2012-10-09 12:30:00,36.38,36.39,36.37,36.37,2500.0,27.7037,27.7114,27.6961,27.6961,2500.0
2012-10-09 12:35:00,36.37,36.39,36.35,36.37,2600.0,27.6961,27.7114,27.6809,27.6961,2600.0
2012-10-09 12:40:00,36.36,36.37,36.36,36.37,1100.0,27.6885,27.6961,27.6885,27.6961,1100.0
2012-10-09 12:45:00,36.39,36.39,36.35,36.35,1000.0,27.7114,27.7114,27.6809,27.6809,1000.0
2012-10-09 12:50:00,36.36,36.36,36.34,36.34,700.0,27.6885,27.6885,27.6733,27.6733,700.0
2012-10-09 12:55:00,36.34,36.35,36.34,36.35,600.0,27.6733,27.6809,27.6733,27.6809,600.0
2012-10-09 13:00:00,36.35,36.39,36.35,36.39,500.0,27.6809,27.7114,27.6809,27.7114,500.0
2012-10-09 13:05:00,36.38,36.39,36.37,36.37,1800.0,27.7037,27.7114,27.6961,27.6961,1800.0
2012-10-09 13:10:00,36.38,36.44,36.38,36.44,4200.0,27.7037,27.7494,27.7037,27.7494,4200.0
2012-10-09 13:15:00,36.44,36.45,36.43,36.43,900.0,27.7494,27.757,27.7418,27.7418,900.0
2012-10-09 13:20:00,36.44,36.44,36.43,36.43,300.0,27.7494,27.7494,27.7418,27.7418,300.0
2012-10-09 13:25:00,36.44,36.46,36.43,36.43,2000.0,27.7494,27.7647,27.7418,27.7418,2000.0
2012-10-09 13:30:00,36.45,36.48,36.43,36.46,3100.0,27.757,27.7799,27.7418,27.7647,3100.0
2012-10-09 13:35:00,36.46,36.47,36.46,36.46,1200.0,27.7647,27.7723,27.7647,27.7647,1200.0
2012-10-09 13:40:00,36.46,36.47,36.44,36.47,2300.0,27.7647,27.7723,27.7494,27.7723,2300.0
2012-10-09 13:45:00,36.46,36.46,36.43,36.43,2500.0,27.7647,27.7647,27.7418,27.7418,2500.0
2012-10-09 13:50:00,36.46,36.48,36.45,36.46,1500.0,27.7647,27.7799,27.757,27.7647,1500.0
2012-10-09 13:55:00,36.47,36.48,36.44,36.44,2400.0,27.7723,27.7799,27.7494,27.7494,2400.0
2012-10-09 14:00:00,36.44,36.45,36.43,36.44,1000.0,27.7494,27.757,27.7418,27.7494,1000.0
2012-10-09 14:05:00,36.43,36.44,36.42,36.44,1700.0,27.7418,27.7494,27.7342,27.7494,1700.0
2012-10-09 14:10:00,36.45,36.48,36.44,36.44,3600.0,27.757,27.7799,27.7494,27.7494,3600.0
2012-10-09 14:15:00,36.45,36.49,36.44,36.47,3000.0,27.757,27.7875,27.7494,27.7723,3000.0
2012-10-09 14:20:00,36.5,36.5,36.5,36.5,300.0,27.7951,27.7951,27.7951,27.7951,300.0
2012-10-09 14:25:00,36.5,36.53,36.5,36.52,2900.0,27.7951,27.818,27.7951,27.8104,2900.0
2012-10-09 14:30:00,36.5,36.52,36.49,36.49,1600.0,27.7951,27.8104,27.7875,27.7875,1600.0
2012-10-09 14:35:00,36.5,36.53,36.5,36.51,3400.0,27.7951,27.818,27.7951,27.8027,3400.0
2012-10-09 14:40:00,36.5,36.5,36.44,36.48,3500.0,27.7951,27.7951,27.7494,27.7799,3500.0
2012-10-09 14:45:00,36.49,36.53,36.49,36.52,5100.0,27.7875,27.818,27.7875,27.8104,5100.0
2012-10-09 14:50:00,36.5,36.54,36.5,36.54,1400.0,27.7951,27.8256,27.7951,27.8256,1400.0
2012-10-09 14:55:00,36.53,36.58,36.53,36.56,3000.0,27.818,27.856,27.818,27.8408,3000.0
2012-10-09 15:00:00,36.56,36.57,36.53,36.53,4000.0,27.8408,27.8484,27.818,27.818,4000.0
2012-10-09 15:05:00,36.52,36.53,36.51,36.53,2600.0,27.8104,27.818,27.8027,27.818,2600.0
2012-10-09 15:10:00,36.54,36.54,36.5,36.51,2800.0,27.8256,27.8256,27.7951,27.8027,2800.0
2012-10-09 15:15:00,36.52,36.53,36.49,36.49,1700.0,27.8104,27.818,27.7875,27.7875,1700.0
2012-10-09 15:20:00,36.49,36.5,36.46,36.48,3300.0,27.7875,27.7951,27.7647,27.7799,3300.0
2012-10-09 15:25:00,36.48,36.48,36.45,36.45,2200.0,27.7799,27.7799,27.757,27.757,2200.0
2012-10-09 15:30:00,36.45,36.46,36.41,36.43,4800.0,27.757,27.7647,27.7266,27.7418,4800.0
2012-10-09 15:35:00,36.43,36.47,36.43,36.45,5700.0,27.7418,27.7723,27.7418,27.757,5700.0
2012-10-09 15:40:00,36.46,36.5,36.46,36.49,4200.0,27.7647,27.7951,27.7647,27.7875,4200.0
2012-10-09 15:45:00,36.49,36.51,36.47,36.49,6900.0,27.7875,27.8027,27.7723,27.7875,6900.0
2012-10-09 15:50:00,36.48,36.48,36.41,36.42,8500.0,27.7799,27.7799,27.7266,27.7342,8500.0
2012-10-09 15:55:00,36.41,36.42,36.39,36.41,19200.0,27.7266,27.7342,27.7114,27.7266,19200.0
2012-10-10 09:30:00,36.45,36.52,36.39,36.41,3700.0,27.757,27.8104,27.7114,27.7266,3700.0
2012-10-10 09:35:00,36.4,36.47,36.4,36.47,2800.0,27.719,27.7723,27.719,27.7723,2800.0
2012-10-10 09:40:00,36.44,36.47,36.4,36.4,2000.0,27.7494,27.7723,27.719,27.719,2000.0
2012-10-10 09:45:00,36.42,36.44,36.38,36.38,6300.0,27.7342,27.7494,27.7037,27.7037,6300.0
2012-10-10 09:50:00,36.4,36.45,36.37,36.39,8900.0,27.719,27.757,27.6961,27.7114,8900.0
2012-10-10 09:55:00,36.38,36.43,36.38,36.43,8100.0,27.7037,27.7418,27.7037,27.7418,8100.0
2012-10-10 10:00:00,36.42,36.43,36.42,36.43,1500.0,27.7342,27.7418,27.7342,27.7418,1500.0
2012-10-10 10:05:00,36.4,36.41,36.37,36.4,4900.0,27.719,27.7266,27.6961,27.719,4900.0
2012-10-10 10:10:00,36.4,36.49,36.4,36.42,13000.0,27.719,27.7875,27.719,27.7342,13000.0
2012-10-10 10:15:00,36.44,36.49,36.44,36.49,4200.0,27.7494,27.7875,27.7494,27.7875,4200.0
2012-10-10 10:20:00,36.49,36.55,36.49,36.55,5000.0,27.7875,27.8332,27.7875,27.8332,5000.0
2012-10-10 10:25:00,36.53,36.58,36.53,36.58,2700.0,27.818,27.856,27.818,27.856,2700.0
2012-10-10 10:30:00,36.58,36.58,36.55,36.57,6000.0,27.856,27.856,27.8332,27.8484,6000.0
2012-10-10 10:35:00,36.57,36.57,36.53,36.57,5800.0,27.8484,27.8484,27.818,27.8484,5800.0
2012-10-10 10:40:00,36.57,36.58,36.55,36.56,6300.0,27.8484,27.856,27.8332,27.8408,6300.0
2012-10-10 10:45:00,36.56,36.62,36.56,36.62,6100.0,27.8408,27.8865,27.8408,27.8865,6100.0
2012-10-10 10:50:00,36.64,36.68,36.63,36.67,13500.0,27.9017,27.9322,27.8941,27.9246,13500.0
2012-10-10 10:55:00,36.68,36.72,36.68,36.7,14000.0,27.9322,27.9627,27.9322,27.9474,14000.0
2012-10-10 11:00:00,36.7,36.71,36.69,36.71,1800.0,27.9474,27.955,27.9398,27.955,1800.0
2012-10-10 11:05:00,36.72,36.77,36.72,36.77,7300.0,27.9627,28.0007,27.9627,28.0007,7300.0
2012-10-10 11:10:00,36.77,36.77,36.7,36.73,11300.0,28.0007,28.0007,27.9474,27.9703,11300.0
2012-10-10 11:15:00,36.72,36.73,36.6,36.63,24000.0,27.9627,27.9703,27.8713,27.8941,24000.0
2012-10-10 11:20:00,36.63,36.64,36.59,36.61,9500.0,27.8941,27.9017,27.8637,27.8789,9500.0
2012-10-10 11:25:00,36.6,36.62,36.6,36.62,3000.0,27.8713,27.8865,27.8713,27.8865,3000.0
2012-10-10 11:30:00,36.62,36.62,36.56,36.59,3300.0,27.8865,27.8865,27.8408,27.8637,3300.0
2012-10-10 11:35:00,36.58,36.58,36.5,36.51,11200.0,27.856,27.856,27.7951,27.8027,11200.0
2012-10-10 11:40:00,36.51,36.57,36.5,36.57,3800.0,27.8027,27.8484,27.7951,27.8484,3800.0
2012-10-10 11:45:00,36.57,36.58,36.56,36.56,2600.0,27.8484,27.856,27.8408,27.8408,2600.0
2012-10-10 11:50:00,36.57,36.57,36.5,36.53,1600.0,27.8484,27.8484,27.7951,27.818,1600.0
2012-10-10 11:55:00,36.52,36.62,36.52,36.62,10700.0,27.8104,27.8865,27.8104,27.8865,10700.0
2012-10-10 12:00:00,36.6,36.62,36.59,36.59,4500.0,27.8713,27.8865,27.8637,27.8637,4500.0
2012-10-10 12:05:00,36.59,36.63,36.59,36.63,3700.0,27.8637,27.8941,27.8637,27.8941,3700.0
2012-10-10 12:10:00,36.62,36.63,36.62,36.62,2600.0,27.8865,27.8941,27.8865,27.8865,2600.0
2012-10-10 12:15:00,36.62,36.62,36.59,36.6,1500.0,27.8865,27.8865,27.8637,27.8713,1500.0
2012-10-10 12:20:00,36.6,36.6,36.58,36.58,1000.0,27.8713,27.8713,27.856,27.856,1000.0
2012-10-10 12:25:00,36.58,36.58,36.58,36.58,1000.0,27.856,27.856,27.856,27.856,1000.0
2012-10-10 12:30:00,36.58,36.59,36.58,36.58,300.0,27.856,27.8637,27.856,27.856,300.0
2012-10-10 12:35:00,36.58,36.58,36.51,36.52,4200.0,27.856,27.856,27.8027,27.8104,4200.0
2012-10-10 12:40:00,36.53,36.53,36.53,36.53,700.0,27.818,27.818,27.818,27.818,700.0
2012-10-10 12:45:00,36.51,36.51,36.47,36.48,3900.0,27.8027,27.8027,27.7723,27.7799,3900.0
2012-10-10 12:50:00,36.48,36.48,36.46,36.46,3100.0,27.7799,27.7799,27.7647,27.7647,3100.0
2012-10-10 12:55:00,36.45,36.46,36.45,36.45,900.0,27.757,27.7647,27.757,27.757,900.0
2012-10-10 13:00:00,36.45,36.46,36.45,36.45,6400.0,27.757,27.7647,27.757,27.757,6400.0
2012-10-10 13:05:00,36.46,36.47,36.46,36.47,900.0,27.7647,27.7723,27.7647,27.7723,900.0
2012-10-10 13:10:00,36.46,36.47,36.46,36.47,1300.0,27.7647,27.7723,27.7647,27.7723,1300.0
2012-10-10 13:15:00,36.47,36.5,36.47,36.47,2900.0,27.7723,27.7951,27.7723,27.7723,2900.0
2012-10-10 13:20:00,36.49,36.51,36.48,36.51,1300.0,27.7875,27.8027,27.7799,27.8027,1300.0
2012-10-10 13:25:00,36.51,36.55,36.51,36.55,3200.0,27.8027,27.8332,27.8027,27.8332,3200.0
2012-10-10 13:30:00,36.55,36.57,36.54,36.57,3100.0,27.8332,27.8484,27.8256,27.8484,3100.0
2012-10-10 13:35:00,36.58,36.59,36.57,36.57,1500.0,27.856,27.8637,27.8484,27.8484,1500.0
2012-10-10 13:40:00,36.56,36.56,36.52,36.52,1300.0,27.8408,27.8408,27.8104,27.8104,1300.0
2012-10-10 13:45:00,36.52,36.52,36.5,36.51,1500.0,27.8104,27.8104,27.7951,27.8027,1500.0
2012-10-10 13:50:00,36.51,36.51,36.47,36.47,1200.0,27.8027,27.8027,27.7723,27.7723,1200.0
2012-10-10 13:55:00,36.47,36.48,36.47,36.47,500.0,27.7723,27.7799,27.7723,27.7723,500.0
2012-10-10 14:00:00,36.47,36.54,36.47,36.51,2400.0,27.7723,27.8256,27.7723,27.8027,2400.0
2012-10-10 14:05:00,36.52,36.52,36.5,36.5,600.0,27.8104,27.8104,27.7951,27.7951,600.0
2012-10-10 14:10:00,36.5,36.51,36.47,36.47,1500.0,27.7951,27.8027,27.7723,27.7723,1500.0
2012-10-10 14:15:00,36.48,36.49,36.47,36.49,800.0,27.7799,27.7875,27.7723,27.7875,800.0
2012-10-10 14:20:00,36.49,36.49,36.45,36.47,3200.0,27.7875,27.7875,27.757,27.7723,3200.0
2012-10-10 14:25:00,36.46,36.48,36.46,36.48,1400.0,27.7647,27.7799,27.7647,27.7799,1400.0
2012-10-10 14:30:00,36.47,36.47,36.47,36.47,900.0,27.7723,27.7723,27.7723,27.7723,900.0
2012-10-10 14:35:00,36.46,36.46,36.43,36.43,3200.0,27.7647,27.7647,27.7418,27.7418,3200.0
2012-10-10 14:40:00,36.43,36.43,36.42,36.43,2200.0,27.7418,27.7418,27.7342,27.7418,2200.0
2012-10-10 14:45:00,36.44,36.44,36.41,36.42,1000.0,27.7494,27.7494,27.7266,27.7342,1000.0
2012-10-10 14:50:00,36.41,36.43,36.41,36.43,1000.0,27.7266,27.7418,27.7266,27.7418,1000.0
2012-10-10 14:55:00,36.44,36.44,36.41,36.43,1600.0,27.7494,27.7494,27.7266,27.7418,1600.0
2012-10-10 15:00:00,36.43,36.43,36.39,36.42,2100.0,27.7418,27.7418,27.7114,27.7342,2100.0
2012-10-10 15:05:00,36.41,36.44,36.39,36.44,3500.0,27.7266,27.7494,27.7114,27.7494,3500.0
2012-10-10 15:10:00,36.46,36.47,36.44,36.46,3600.0,27.7647,27.7723,27.7494,27.7647,3600.0
2012-10-10 15:15:00,36.46,36.46,36.41,36.42,3000.0,27.7647,27.7647,27.7266,27.7342,3000.0
2012-10-10 15:20:00,36.43,36.45,36.42,36.43,6100.0,27.7418,27.757,27.7342,27.7418,6100.0
2012-10-10 15:25:00,36.43,36.47,36.43,36.45,3400.0,27.7418,27.7723,27.7418,27.757,3400.0
2012-10-10 15:30:00,36.44,36.44,36.4,36.42,4300.0,27.7494,27.7494,27.719,27.7342,4300.0
2012-10-10 15:35:00,36.41,36.45,36.41,36.44,7700.0,27.7266,27.757,27.7266,27.7494,7700.0
2012-10-10 15:40:00,36.45,36.47,36.43,36.43,7200.0,27.757,27.7723,27.7418,27.7418,7200.0
2012-10-10 15:45:00,36.43,36.43,36.4,36.41,5100.0,27.7418,27.7418,27.719,27.7266,5100.0
2012-10-10 15:50:00,36.41,36.41,36.37,36.39,5900.0,27.7266,27.7266,27.6961,27.7114,5900.0
2012-10-10 15:55:00,36.4,36.41,36.35,36.41,19800.0,27.719,27.7266,27.6809,27.7266,19800.0
2012-10-11 09:30:00,36.53,36.61,36.43,36.43,4500.0,27.818,27.8789,27.7418,27.7418,4500.0
2012-10-11 09:35:00,36.46,36.57,36.46,36.56,5600.0,27.7647,27.8484,27.7647,27.8408,5600.0
2012-10-11 09:40:00,36.56,36.56,36.53,36.55,1200.0,27.8408,27.8408,27.818,27.8332,1200.0
2012-10-11 09:45:00,36.56,36.56,36.53,36.55,1100.0,27.8408,27.8408,27.818,27.8332,1100.0
2012-10-11 09:50:00,36.54,36.58,36.52,36.57,2600.0,27.8256,27.856,27.8104,27.8484,2600.0
2012-10-11 09:55:00,36.56,36.56,36.49,36.51,1300.0,27.8408,27.8408,27.7875,27.8027,1300.0
2012-10-11 10:00:00,36.51,36.53,36.5,36.52,1400.0,27.8027,27.818,27.7951,27.8104,1400.0
2012-10-11 10:05:00,36.51,36.55,36.5,36.52,1800.0,27.8027,27.8332,27.7951,27.8104,1800.0
2012-10-11 10:10:00,36.53,36.55,36.5,36.5,1900.0,27.818,27.8332,27.7951,27.7951,1900.0
2012-10-11 10:15:00,36.5,36.55,36.5,36.52,3600.0,27.7951,27.8332,27.7951,27.8104,3600.0
2012-10-11 10:20:00,36.52,36.55,36.51,36.51,3600.0,27.8104,27.8332,27.8027,27.8027,3600.0
2012-10-11 10:25:00,36.52,36.52,36.49,36.52,500.0,27.8104,27.8104,27.7875,27.8104,500.0
2012-10-11 10:30:00,36.52,36.53,36.51,36.53,700.0,27.8104,27.818,27.8027,27.818,700.0
2012-10-11 10:35:00,36.53,36.53,36.49,36.49,1400.0,27.818,27.818,27.7875,27.7875,1400.0
2012-10-11 10:40:00,36.49,36.55,36.46,36.52,4900.0,27.7875,27.8332,27.7647,27.8104,4900.0
2012-10-11 10:45:00,36.54,36.54,36.5,36.52,1700.0,27.8256,27.8256,27.7951,27.8104,1700.0
2012-10-11 10:50:00,36.52,36.52,36.5,36.5,1100.0,27.8104,27.8104,27.7951,27.7951,1100.0
2012-10-11 10:55:00,36.52,36.52,36.49,36.52,2100.0,27.8104,27.8104,27.7875,27.8104,2100.0
2012-10-11 11:00:00,36.51,36.53,36.51,36.52,2600.0,27.8027,27.818,27.8027,27.8104,2600.0
2012-10-11 11:05:00,36.52,36.52,36.41,36.43,15100.0,27.8104,27.8104,27.7266,27.7418,15100.0
2012-10-11 11:10:00,36.43,36.46,36.43,36.46,300.0,27.7418,27.7647,27.7418,27.7647,300.0
2012-10-11 11:15:00,36.48,36.49,36.41,36.42,2800.0,27.7799,27.7875,27.7266,27.7342,2800.0
2012-10-11 11:20:00,36.41,36.44,36.41,36.44,1400.0,27.7266,27.7494,27.7266,27.7494,1400.0
2012-10-11 11:25:00,36.44,36.45,36.41,36.42,2900.0,27.7494,27.757,27.7266,27.7342,2900.0
2012-10-11 11:30:00,36.4,36.42,36.4,36.41,1600.0,27.719,27.7342,27.719,27.7266,1600.0
2012-10-11 11:35:00,36.41,36.42,36.41,36.42,3200.0,27.7266,27.7342,27.7266,27.7342,3200.0
2012-10-11 11:40:00,36.42,36.42,36.38,36.41,3300.0,27.7342,27.7342,27.7037,27.7266,3300.0
2012-10-11 11:45:00,36.4,36.42,36.4,36.42,2800.0,27.719,27.7342,27.719,27.7342,2800.0
2012-10-11 11:50:00,36.43,36.44,36.36,36.37,6800.0,27.7418,27.7494,27.6885,27.6961,6800.0
2012-10-11 11:55:00,36.36,36.39,36.36,36.39,1500.0,27.6885,27.7114,27.6885,27.7114,1500.0
2012-10-11 12:00:00,36.41,36.43,36.41,36.43,900.0,27.7266,27.7418,27.7266,27.7418,900.0
2012-10-11 12:05:00,36.43,36.43,36.42,36.43,1000.0,27.7418,27.7418,27.7342,27.7418,1000.0
2012-10-11 12:10:00,36.43,36.45,36.42,36.45,3500.0,27.7418,27.757,27.7342,27.757,3500.0
2012-10-11 12:15:00,36.45,36.45,36.45,36.45,100.0,27.757,27.757,27.757,27.757,100.0
2012-10-11 12:20:00,36.46,36.46,36.42,36.43,2100.0,27.7647,27.7647,27.7342,27.7418,2100.0
2012-10-11 12:25:00,36.43,36.43,36.43,36.43,800.0,27.7418,27.7418,27.7418,27.7418,800.0
2012-10-11 12:30:00,36.44,36.47,36.44,36.46,1600.0,27.7494,27.7723,27.7494,27.7647,1600.0
2012-10-11 12:35:00,36.46,36.48,36.46,36.48,1800.0,27.7647,27.7799,27.7647,27.7799,1800.0
2012-10-11 12:40:00,36.48,36.49,36.48,36.49,3400.0,27.7799,27.7875,27.7799,27.7875,3400.0
2012-10-11 12:45:00,36.48,36.52,36.46,36.51,3700.0,27.7799,27.8104,27.7647,27.8027,3700.0
2012-10-11 12:50:00,36.51,36.54,36.51,36.54,2300.0,27.8027,27.8256,27.8027,27.8256,2300.0
2012-10-11 12:55:00,36.54,36.54,36.51,36.51,1700.0,27.8256,27.8256,27.8027,27.8027,1700.0
2012-10-11 13:00:00,36.49,36.49,36.48,36.49,1900.0,27.7875,27.7875,27.7799,27.7875,1900.0
2012-10-11 13:05:00,36.48,36.48,36.47,36.47,700.0,27.7799,27.7799,27.7723,27.7723,700.0
2012-10-11 13:10:00,36.46,36.46,36.42,36.42,1300.0,27.7647,27.7647,27.7342,27.7342,1300.0
2012-10-11 13:15:00,36.42,36.44,36.42,36.43,1200.0,27.7342,27.7494,27.7342,27.7418,1200.0
2012-10-11 13:20:00,36.42,36.42,36.35,36.36,2600.0,27.7342,27.7342,27.6809,27.6885,2600.0
2012-10-11 13:25:00,36.35,36.37,36.35,36.36,1300.0,27.6809,27.6961,27.6809,27.6885,1300.0
2012-10-11 13:30:00,36.38,36.38,36.37,36.37,1000.0,27.7037,27.7037,27.6961,27.6961,1000.0
2012-10-11 13:35:00,36.37,36.37,36.36,36.36,400.0,27.6961,27.6961,27.6885,27.6885,400.0
2012-10-11 13:40:00,36.37,36.37,36.36,36.36,2300.0,27.6961,27.6961,27.6885,27.6885,2300.0
2012-10-11 13:45:00,36.36,36.37,36.35,36.37,1500.0,27.6885,27.6961,27.6809,27.6961,1500.0
2012-10-11 13:50:00,36.36,36.36,36.34,36.36,5400.0,27.6885,27.6885,27.6733,27.6885,5400.0
2012-10-11 13:55:00,36.36,36.37,36.35,36.37,3100.0,27.6885,27.6961,27.6809,27.6961,3100.0
2012-10-11 14:00:00,36.36,36.37,36.36,36.37,200.0,27.6885,27.6961,27.6885,27.6961,200.0
2012-10-11 14:05:00,36.39,36.39,36.34,36.34,4800.0,27.7114,27.7114,27.6733,27.6733,4800.0
2012-10-11 14:10:00,36.35,36.41,36.35,36.38,4700.0,27.6809,27.7266,27.6809,27.7037,4700.0
2012-10-11 14:15:00,36.39,36.39,36.38,36.38,300.0,27.7114,27.7114,27.7037,27.7037,300.0
2012-10-11 14:20:00,36.38,36.38,36.34,36.37,4500.0,27.7037,27.7037,27.6733,27.6961,4500.0
2012-10-11 14:25:00,36.38,36.4,36.38,36.39,900.0,27.7037,27.719,27.7037,27.7114,900.0
2012-10-11 14:30:00,36.4,36.4,36.4,36.4,100.0,27.719,27.719,27.719,27.719,100.0
2012-10-11 14:35:00,36.4,36.4,36.35,36.37,7800.0,27.719,27.719,27.6809,27.6961,7800.0
2012-10-11 14:40:00,36.37,36.37,36.36,36.36,800.0,27.6961,27.6961,27.6885,27.6885,800.0
2012-10-11 14:45:00,36.37,36.37,36.32,36.32,4200.0,27.6961,27.6961,27.658,27.658,4200.0
2012-10-11 14:50:00,36.32,36.36,36.32,36.33,3400.0,27.658,27.6885,27.658,27.6657,3400.0
2012-10-11 14:55:00,36.33,36.36,36.33,36.35,2800.0,27.6657,27.6885,27.6657,27.6809,2800.0
2012-10-11 15:00:00,36.34,36.35,36.28,36.29,25400.0,27.6733,27.6809,27.6276,27.6352,25400.0
2012-10-11 15:05:00,36.29,36.3,36.26,36.26,11700.0,27.6352,27.6428,27.6124,27.6124,11700.0
2012-10-11 15:10:00,36.27,36.34,36.26,36.34,6100.0,27.62,27.6733,27.6124,27.6733,6100.0
2012-10-11 15:15:00,36.35,36.35,36.28,36.31,24700.0,27.6809,27.6809,27.6276,27.6504,24700.0
2012-10-11 15:20:00,36.31,36.35,36.27,36.3,76500.0,27.6504,27.6809,27.62,27.6428,76500.0
2012-10-11 15:25:00,36.3,36.35,36.29,36.29,39500.0,27.6428,27.6809,27.6352,27.6352,39500.0
2012-10-11 15:30:00,36.29,36.3,36.28,36.29,10600.0,27.6352,27.6428,27.6276,27.6352,10600.0
2012-10-11 15:35:00,36.28,36.3,36.28,36.29,5900.0,27.6276,27.6428,27.6276,27.6352,5900.0
2012-10-11 15:40:00,36.29,36.3,36.28,36.3,3600.0,27.6352,27.6428,27.6276,27.6428,3600.0
2012-10-11 15:45:00,36.3,36.3,36.29,36.3,11600.0,27.6428,27.6428,27.6352,27.6428,11600.0
2012-10-11 15:50:00,36.29,36.3,36.28,36.29,18300.0,27.6352,27.6428,27.6276,27.6352,18300.0
2012-10-11 15:55:00,36.29,36.3,36.25,36.3,44400.0,27.6352,27.6428,27.6047,27.6428,44400.0
2012-10-12 09:30:00,36.19,36.54,36.01,36.27,22100.0,27.5591,27.8256,27.422,27.62,22100.0
2012-10-12 09:35:00,36.29,36.31,36.24,36.26,2600.0,27.6352,27.6504,27.5971,27.6124,2600.0
2012-10-12 09:40:00,36.25,36.27,36.19,36.24,4400.0,27.6047,27.62,27.5591,27.5971,4400.0
2012-10-12 09:45:00,36.23,36.26,36.2,36.21,4000.0,27.5895,27.6124,27.5667,27.5743,4000.0
2012-10-12 09:50:00,36.21,36.22,36.15,36.16,8100.0,27.5743,27.5819,27.5286,27.5362,8100.0
2012-10-12 09:55:00,36.17,36.28,36.14,36.28,4900.0,27.5438,27.6276,27.521,27.6276,4900.0
2012-10-12 10:00:00,36.26,36.31,36.26,36.27,4900.0,27.6124,27.6504,27.6124,27.62,4900.0
2012-10-12 10:05:00,36.27,36.3,36.25,36.26,3600.0,27.62,27.6428,27.6047,27.6124,3600.0
2012-10-12 10:10:00,36.3,36.3,36.24,36.26,5300.0,27.6428,27.6428,27.5971,27.6124,5300.0
2012-10-12 10:15:00,36.26,36.26,36.22,36.22,3000.0,27.6124,27.6124,27.5819,27.5819,3000.0
2012-10-12 10:20:00,36.21,36.26,36.19,36.23,6100.0,27.5743,27.6124,27.5591,27.5895,6100.0
2012-10-12 10:25:00,36.23,36.25,36.19,36.21,5000.0,27.5895,27.6047,27.5591,27.5743,5000.0
2012-10-12 10:30:00,36.2,36.21,36.17,36.19,1800.0,27.5667,27.5743,27.5438,27.5591,1800.0
2012-10-12 10:35:00,36.18,36.22,36.17,36.22,2000.0,27.5514,27.5819,27.5438,27.5819,2000.0
2012-10-12 10:40:00,36.2,36.22,36.18,36.19,2600.0,27.5667,27.5819,27.5514,27.5591,2600.0
2012-10-12 10:45:00,36.19,36.21,36.12,36.18,5800.0,27.5591,27.5743,27.5057,27.5514,5800.0
2012-10-12 10:50:00,36.17,36.18,36.15,36.15,2600.0,27.5438,27.5514,27.5286,27.5286,2600.0
2012-10-12 10:55:00,36.15,36.17,36.1,36.11,4400.0,27.5286,27.5438,27.4905,27.4981,4400.0
2012-10-12 11:00:00,36.1,36.14,36.06,36.13,16900.0,27.4905,27.521,27.4601,27.5134,16900.0
2012-10-12 11:05:00,36.14,36.17,36.11,36.16,16500.0,27.521,27.5438,27.4981,27.5362,16500.0
2012-10-12 11:10:00,36.16,36.17,36.1,36.12,9100.0,27.5362,27.5438,27.4905,27.5057,9100.0
2012-10-12 11:15:00,36.12,36.13,36.09,36.13,7300.0,27.5057,27.5134,27.4829,27.5134,7300.0
2012-10-12 11:20:00,36.13,36.18,36.13,36.15,12300.0,27.5134,27.5514,27.5134,27.5286,12300.0
2012-10-12 11:25:00,36.15,36.19,36.14,36.14,13300.0,27.5286,27.5591,27.521,27.521,13300.0
2012-10-12 11:30:00,36.14,36.14,36.07,36.09,11300.0,27.521,27.521,27.4677,27.4829,11300.0
2012-10-12 11:35:00,36.1,36.14,36.05,36.08,13400.0,27.4905,27.521,27.4524,27.4753,13400.0
2012-10-12 11:40:00,36.09,36.13,36.02,36.05,11300.0,27.4829,27.5134,27.4296,27.4524,11300.0
2012-10-12 11:45:00,36.07,36.17,36.07,36.11,14400.0,27.4677,27.5438,27.4677,27.4981,14400.0
2012-10-12 11:50:00,36.09,36.16,36.07,36.15,6800.0,27.4829,27.5362,27.4677,27.5286,6800.0
2012-10-12 11:55:00,36.16,36.16,36.11,36.11,1000.0,27.5362,27.5362,27.4981,27.4981,1000.0
2012-10-12 12:00:00,36.14,36.19,36.14,36.16,12000.0,27.521,27.5591,27.521,27.5362,12000.0
2012-10-12 12:05:00,36.16,36.24,36.16,36.18,10800.0,27.5362,27.5971,27.5362,27.5514,10800.0
2012-10-12 12:10:00,36.18,36.19,36.13,36.13,8800.0,27.5514,27.5591,27.5134,27.5134,8800.0
2012-10-12 12:15:00,36.15,36.19,36.13,36.17,13800.0,27.5286,27.5591,27.5134,27.5438,13800.0
2012-10-12 12:20:00,36.16,36.16,36.12,36.12,1600.0,27.5362,27.5362,27.5057,27.5057,1600.0
2012-10-12 12:25:00,36.12,36.17,36.11,36.15,4700.0,27.5057,27.5438,27.4981,27.5286,4700.0
2012-10-12 12:30:00,36.15,36.22,36.15,36.17,11000.0,27.5286,27.5819,27.5286,27.5438,11000.0
2012-10-12 12:35:00,36.17,36.19,36.13,36.17,7200.0,27.5438,27.5591,27.5134,27.5438,7200.0
2012-10-12 12:40:00,36.17,36.19,36.17,36.19,2100.0,27.5438,27.5591,27.5438,27.5591,2100.0
2012-10-12 12:45:00,36.17,36.17,36.13,36.15,4900.0,27.5438,27.5438,27.5134,27.5286,4900.0
2012-10-12 12:50:00,36.15,36.15,36.12,36.12,1300.0,27.5286,27.5286,27.5057,27.5057,1300.0
2012-10-12 12:55:00,36.13,36.15,36.12,36.15,2800.0,27.5134,27.5286,27.5057,27.5286,2800.0
2012-10-12 13:00:00,36.13,36.17,36.12,36.16,9800.0,27.5134,27.5438,27.5057,27.5362,9800.0
2012-10-12 13:05:00,36.14,36.24,36.14,36.2,15700.0,27.521,27.5971,27.521,27.5667,15700.0
2012-10-12 13:10:00,36.2,36.2,36.16,36.2,5300.0,27.5667,27.5667,27.5362,27.5667,5300.0
2012-10-12 13:15:00,36.2,36.21,36.19,36.2,2200.0,27.5667,27.5743,27.5591,27.5667,2200.0
2012-10-12 13:20:00,36.19,36.19,36.18,36.19,2100.0,27.5591,27.5591,27.5514,27.5591,2100.0
2012-10-12 13:25:00,36.19,36.19,36.18,36.18,800.0,27.5591,27.5591,27.5514,27.5514,800.0
2012-10-12 13:30:00,36.18,36.19,36.18,36.19,700.0,27.5514,27.5591,27.5514,27.5591,700.0
2012-10-12 13:35:00,36.18,36.18,36.11,36.13,6000.0,27.5514,27.5514,27.4981,27.5134,6000.0
2012-10-12 13:40:00,36.13,36.13,36.1,36.1,5600.0,27.5134,27.5134,27.4905,27.4905,5600.0
2012-10-12 13:45:00,36.09,36.11,36.09,36.11,2000.0,27.4829,27.4981,27.4829,27.4981,2000.0
2012-10-12 13:50:00,36.11,36.13,36.04,36.09,18300.0,27.4981,27.5134,27.4448,27.4829,18300.0
2012-10-12 13:55:00,36.09,36.15,36.09,36.13,4900.0,27.4829,27.5286,27.4829,27.5134,4900.0
2012-10-12 14:00:00,36.13,36.15,36.12,36.12,2500.0,27.5134,27.5286,27.5057,27.5057,2500.0
2012-10-12 14:05:00,36.11,36.11,36.09,36.1,2800.0,27.4981,27.4981,27.4829,27.4905,2800.0
2012-10-12 14:10:00,36.09,36.09,36.09,36.09,700.0,27.4829,27.4829,27.4829,27.4829,700.0
2012-10-12 14:15:00,36.09,36.09,36.06,36.06,3100.0,27.4829,27.4829,27.4601,27.4601,3100.0
2012-10-12 14:20:00,36.06,36.09,36.05,36.07,7600.0,27.4601,27.4829,27.4524,27.4677,7600.0
2012-10-12 14:25:00,36.06,36.08,36.06,36.08,2200.0,27.4601,27.4753,27.4601,27.4753,2200.0
2012-10-12 14:30:00,36.09,36.1,36.08,36.1,2400.0,27.4829,27.4905,27.4753,27.4905,2400.0
2012-10-12 14:35:00,36.09,36.12,36.09,36.11,5300.0,27.4829,27.5057,27.4829,27.4981,5300.0
2012-10-12 14:40:00,36.12,36.13,36.09,36.11,4800.0,27.5057,27.5134,27.4829,27.4981,4800.0
2012-10-12 14:45:00,36.11,36.12,36.11,36.11,3800.0,27.4981,27.5057,27.4981,27.4981,3800.0
2012-10-12 14:50:00,36.12,36.14,36.11,36.14,5700.0,27.5057,27.521,27.4981,27.521,5700.0
2012-10-12 14:55:00,36.13,36.13,36.09,36.09,5700.0,27.5134,27.5134,27.4829,27.4829,5700.0
2012-10-12 15:00:00,36.08,36.09,36.03,36.03,4300.0,27.4753,27.4829,27.4372,27.4372,4300.0
2012-10-12 15:05:00,36.03,36.07,36.02,36.06,7800.0,27.4372,27.4677,27.4296,27.4601,7800.0
2012-10-12 15:10:00,36.06,36.1,36.06,36.09,3800.0,27.4601,27.4905,27.4601,27.4829,3800.0
2012-10-12 15:15:00,36.1,36.12,36.08,36.08,7700.0,27.4905,27.5057,27.4753,27.4753,7700.0
2012-10-12 15:20:00,36.09,36.09,36.06,36.06,7100.0,27.4829,27.4829,27.4601,27.4601,7100.0
2012-10-12 15:25:00,36.06,36.11,36.06,36.11,7600.0,27.4601,27.4981,27.4601,27.4981,7600.0
2012-10-12 15:30:00,36.1,36.13,36.08,36.11,16500.0,27.4905,27.5134,27.4753,27.4981,16500.0
2012-10-12 15:35:00,36.11,36.12,36.06,36.06,10000.0,27.4981,27.5057,27.4601,27.4601,10000.0
2012-10-12 15:40:00,36.07,36.08,36.06,36.07,7900.0,27.4677,27.4753,27.4601,27.4677,7900.0
2012-10-12 15:45:00,36.08,36.11,36.06,36.07,13700.0,27.4753,27.4981,27.4601,27.4677,13700.0
2012-10-12 15:50:00,36.07,36.11,36.06,36.1,8300.0,27.4677,27.4981,27.4601,27.4905,8300.0
2012-10-12 15:55:00,36.11,36.11,36.07,36.07,22200.0,27.4981,27.4981,27.4677,27.4677,22200.0
2012-10-15 09:30:00,36.08,36.16,35.99,36.09,8700.0,27.4753,27.5362,27.4067,27.4829,8700.0
2012-10-15 09:35:00,36.11,36.11,36.0,36.03,4200.0,27.4981,27.4981,27.4144,27.4372,4200.0
2012-10-15 09:40:00,36.02,36.02,35.83,35.92,17700.0,27.4296,27.4296,27.2849,27.3534,17700.0
2012-10-15 09:45:00,35.92,35.96,35.91,35.91,3800.0,27.3534,27.3839,27.3458,27.3458,3800.0
2012-10-15 09:50:00,35.94,35.94,35.87,35.88,2900.0,27.3687,27.3687,27.3154,27.323,2900.0
2012-10-15 09:55:00,35.88,35.89,35.84,35.89,2100.0,27.323,27.3306,27.2925,27.3306,2100.0
2012-10-15 10:00:00,35.86,35.92,35.84,35.91,2900.0,27.3078,27.3534,27.2925,27.3458,2900.0
2012-10-15 10:05:00,35.92,35.94,35.91,35.91,2500.0,27.3534,27.3687,27.3458,27.3458,2500.0
2012-10-15 10:10:00,35.92,35.92,35.85,35.92,2000.0,27.3534,27.3534,27.3001,27.3534,2000.0
2012-10-15 10:15:00,35.92,35.94,35.87,35.88,4600.0,27.3534,27.3687,27.3154,27.323,4600.0
2012-10-15 10:20:00,35.88,35.89,35.86,35.89,3200.0,27.323,27.3306,27.3078,27.3306,3200.0
2012-10-15 10:25:00,35.87,35.92,35.87,35.89,4400.0,27.3154,27.3534,27.3154,27.3306,4400.0
2012-10-15 10:30:00,35.89,35.91,35.84,35.91,3900.0,27.3306,27.3458,27.2925,27.3458,3900.0
2012-10-15 10:35:00,35.9,35.94,35.88,35.92,4400.0,27.3382,27.3687,27.323,27.3534,4400.0
2012-10-15 10:40:00,35.92,35.95,35.91,35.93,3300.0,27.3534,27.3763,27.3458,27.3611,3300.0
2012-10-15 10:45:00,35.93,35.98,35.93,35.96,3500.0,27.3611,27.3991,27.3611,27.3839,3500.0
2012-10-15 10:50:00,35.98,35.99,35.93,35.93,7000.0,27.3991,27.4067,27.3611,27.3611,7000.0
2012-10-15 10:55:00,35.94,35.99,35.91,35.98,5900.0,27.3687,27.4067,27.3458,27.3991,5900.0
2012-10-15 11:00:00,36.0,36.03,35.99,36.03,1300.0,27.4144,27.4372,27.4067,27.4372,1300.0
2012-10-15 11:05:00,36.02,36.09,36.02,36.07,3500.0,27.4296,27.4829,27.4296,27.4677,3500.0
2012-10-15 11:10:00,36.08,36.11,36.0,36.06,13700.0,27.4753,27.4981,27.4144,27.4601,13700.0
2012-10-15 11:15:00,36.06,36.08,36.01,36.05,8900.0,27.4601,27.4753,27.422,27.4524,8900.0
2012-10-15 11:20:00,36.03,36.11,36.03,36.11,2300.0,27.4372,27.4981,27.4372,27.4981,2300.0
2012-10-15 11:25:00,36.11,36.12,36.07,36.07,2300.0,27.4981,27.5057,27.4677,27.4677,2300.0
2012-10-15 11:30:00,36.07,36.11,36.07,36.11,1300.0,27.4677,27.4981,27.4677,27.4981,1300.0
2012-10-15 11:35:00,36.11,36.18,36.09,36.1,18800.0,27.4981,27.5514,27.4829,27.4905,18800.0
2012-10-15 11:40:00,36.11,36.18,36.09,36.11,10800.0,27.4981,27.5514,27.4829,27.4981,10800.0
2012-10-15 11:45:00,36.11,36.16,36.07,36.08,5600.0,27.4981,27.5362,27.4677,27.4753,5600.0
2012-10-15 11:50:00,36.12,36.12,36.05,36.05,2200.0,27.5057,27.5057,27.4524,27.4524,2200.0
2012-10-15 11:55:00,36.04,36.08,36.04,36.04,3400.0,27.4448,27.4753,27.4448,27.4448,3400.0
2012-10-15 12:00:00,36.05,36.07,36.04,36.07,3400.0,27.4524,27.4677,27.4448,27.4677,3400.0
2012-10-15 12:05:00,36.06,36.1,36.06,36.08,2800.0,27.4601,27.4905,27.4601,27.4753,2800.0
2012-10-15 12:10:00,36.08,36.09,36.04,36.05,1400.0,27.4753,27.4829,27.4448,27.4524,1400.0
2012-10-15 12:15:00,36.05,36.1,36.05,36.1,800.0,27.4524,27.4905,27.4524,27.4905,800.0
2012-10-15 12:20:00,36.1,36.12,36.1,36.12,1700.0,27.4905,27.5057,27.4905,27.5057,1700.0
2012-10-15 12:25:00,36.12,36.17,36.11,36.15,2600.0,27.5057,27.5438,27.4981,27.5286,2600.0
2012-10-15 12:30:00,36.16,36.18,36.12,36.13,15000.0,27.5362,27.5514,27.5057,27.5134,15000.0
2012-10-15 12:35:00,36.13,36.19,36.11,36.19,4100.0,27.5134,27.5591,27.4981,27.5591,4100.0
2012-10-15 12:40:00,36.2,36.23,36.15,36.18,16900.0,27.5667,27.5895,27.5286,27.5514,16900.0
2012-10-15 12:45:00,36.18,36.19,36.12,36.15,17300.0,27.5514,27.5591,27.5057,27.5286,17300.0
2012-10-15 12:50:00,36.13,36.14,36.09,36.1,7900.0,27.5134,27.521,27.4829,27.4905,7900.0
2012-10-15 12:55:00,36.1,36.14,36.1,36.13,10800.0,27.4905,27.521,27.4905,27.5134,10800.0
2012-10-15 13:00:00,36.13,36.15,36.12,36.15,2700.0,27.5134,27.5286,27.5057,27.5286,2700.0
2012-10-15 13:05:00,36.16,36.21,36.16,36.21,3300.0,27.5362,27.5743,27.5362,27.5743,3300.0
2012-10-15 13:10:00,36.21,36.21,36.2,36.21,2400.0,27.5743,27.5743,27.5667,27.5743,2400.0
2012-10-15 13:15:00,36.21,36.22,36.2,36.22,1000.0,27.5743,27.5819,27.5667,27.5819,1000.0
2012-10-15 13:20:00,36.22,36.23,36.21,36.23,1100.0,27.5819,27.5895,27.5743,27.5895,1100.0
2012-10-15 13:25:00,36.23,36.23,36.22,36.23,1200.0,27.5895,27.5895,27.5819,27.5895,1200.0
2012-10-15 13:30:00,36.23,36.26,36.23,36.24,3500.0,27.5895,27.6124,27.5895,27.5971,3500.0
2012-10-15 13:35:00,36.24,36.24,36.23,36.23,600.0,27.5971,27.5971,27.5895,27.5895,600.0
2012-10-15 13:40:00,36.23,36.24,36.21,36.22,3000.0,27.5895,27.5971,27.5743,27.5819,3000.0
2012-10-15 13:45:00,36.22,36.23,36.14,36.15,18300.0,27.5819,27.5895,27.521,27.5286,18300.0
2012-10-15 13:50:00,36.15,36.16,36.15,36.15,1200.0,27.5286,27.5362,27.5286,27.5286,1200.0
2012-10-15 13:55:00,36.16,36.19,36.15,36.19,3600.0,27.5362,27.5591,27.5286,27.5591,3600.0
2012-10-15 14:00:00,36.2,36.21,36.19,36.19,2200.0,27.5667,27.5743,27.5591,27.5591,2200.0
2012-10-15 14:05:00,36.2,36.2,36.18,36.2,2300.0,27.5667,27.5667,27.5514,27.5667,2300.0
2012-10-15 14:10:00,36.19,36.21,36.15,36.17,8900.0,27.5591,27.5743,27.5286,27.5438,8900.0
2012-10-15 14:15:00,36.17,36.19,36.17,36.19,900.0,27.5438,27.5591,27.5438,27.5591,900.0
2012-10-15 14:20:00,36.19,36.2,36.17,36.19,5700.0,27.5591,27.5667,27.5438,27.5591,5700.0
2012-10-15 14:25:00,36.18,36.2,36.17,36.18,1700.0,27.5514,27.5667,27.5438,27.5514,1700.0
2012-10-15 14:30:00,36.17,36.17,36.12,36.12,3600.0,27.5438,27.5438,27.5057,27.5057,3600.0
2012-10-15 14:35:00,36.13,36.14,36.12,36.14,3200.0,27.5134,27.521,27.5057,27.521,3200.0
2012-10-15 14:40:00,36.15,36.15,36.11,36.13,2800.0,27.5286,27.5286,27.4981,27.5134,2800.0
2012-10-15 14:45:00,36.11,36.14,36.11,36.12,2000.0,27.4981,27.521,27.4981,27.5057,2000.0
2012-10-15 14:50:00,36.14,36.19,36.13,36.19,3800.0,27.521,27.5591,27.5134,27.5591,3800.0
2012-10-15 14:55:00,36.19,36.21,36.18,36.2,5100.0,27.5591,27.5743,27.5514,27.5667,5100.0
2012-10-15 15:00:00,36.2,36.22,36.18,36.18,6500.0,27.5667,27.5819,27.5514,27.5514,6500.0
2012-10-15 15:05:00,36.18,36.18,36.16,36.16,5400.0,27.5514,27.5514,27.5362,27.5362,5400.0
2012-10-15 15:10:00,36.16,36.21,36.14,36.14,28100.0,27.5362,27.5743,27.521,27.521,28100.0
2012-10-15 15:15:00,36.14,36.19,36.14,36.18,7200.0,27.521,27.5591,27.521,27.5514,7200.0
2012-10-15 15:20:00,36.18,36.19,36.17,36.19,3400.0,27.5514,27.5591,27.5438,27.5591,3400.0
2012-10-15 15:25:00,36.18,36.2,36.15,36.17,4400.0,27.5514,27.5667,27.5286,27.5438,4400.0
2012-10-15 15:30:00,36.18,36.21,36.17,36.19,8100.0,27.5514,27.5743,27.5438,27.5591,8100.0
2012-10-15 15:35:00,36.2,36.23,36.19,36.22,8700.0,27.5667,27.5895,27.5591,27.5819,8700.0
2012-10-15 15:40:00,36.23,36.23,36.19,36.19,8200.0,27.5895,27.5895,27.5591,27.5591,8200.0
2012-10-15 15:45:00,36.2,36.23,36.15,36.21,40400.0,27.5667,27.5895,27.5286,27.5743,40400.0
2012-10-15 15:50:00,36.21,36.24,36.18,36.2,21200.0,27.5743,27.5971,27.5514,27.5667,21200.0
2012-10-15 15:55:00,36.21,36.23,36.19,36.2,33400.0,27.5743,27.5895,27.5591,27.5667,33400.0
2012-10-16 09:30:00,36.22,36.36,36.15,36.15,38100.0,27.5819,27.6885,27.5286,27.5286,38100.0
2012-10-16 09:35:00,36.18,36.22,36.15,36.21,83200.0,27.5514,27.5819,27.5286,27.5743,83200.0
2012-10-16 09:40:00,36.2,36.2,36.13,36.18,7200.0,27.5667,27.5667,27.5134,27.5514,7200.0
2012-10-16 09:45:00,36.2,36.26,36.16,36.24,6200.0,27.5667,27.6124,27.5362,27.5971,6200.0
2012-10-16 09:50:00,36.23,36.34,36.23,36.23,6300.0,27.5895,27.6733,27.5895,27.5895,6300.0
2012-10-16 09:55:00,36.24,36.35,36.24,36.31,2600.0,27.5971,27.6809,27.5971,27.6504,2600.0
2012-10-16 10:00:00,36.29,36.33,36.26,36.27,6800.0,27.6352,27.6657,27.6124,27.62,6800.0
2012-10-16 10:05:00,36.28,36.31,36.24,36.25,11500.0,27.6276,27.6504,27.5971,27.6047,11500.0
2012-10-16 10:10:00,36.24,36.3,36.22,36.25,3900.0,27.5971,27.6428,27.5819,27.6047,3900.0
2012-10-16 10:15:00,36.26,36.29,36.26,36.27,2300.0,27.6124,27.6352,27.6124,27.62,2300.0
2012-10-16 10:20:00,36.28,36.33,36.27,36.31,2500.0,27.6276,27.6657,27.62,27.6504,2500.0
2012-10-16 10:25:00,36.3,36.33,36.28,36.33,2000.0,27.6428,27.6657,27.6276,27.6657,2000.0
2012-10-16 10:30:00,36.32,36.38,36.32,36.38,1600.0,27.658,27.7037,27.658,27.7037,1600.0
2012-10-16 10:35:00,36.38,36.38,36.36,36.36,1800.0,27.7037,27.7037,27.6885,27.6885,1800.0
2012-10-16 10:40:00,36.39,36.42,36.39,36.4,500.0,27.7114,27.7342,27.7114,27.719,500.0
2012-10-16 10:45:00,36.42,36.42,36.28,36.32,11400.0,27.7342,27.7342,27.6276,27.658,11400.0
2012-10-16 10:50:00,36.31,36.31,36.25,36.29,2600.0,27.6504,27.6504,27.6047,27.6352,2600.0
2012-10-16 10:55:00,36.3,36.34,36.3,36.34,1000.0,27.6428,27.6733,27.6428,27.6733,1000.0
2012-10-16 11:00:00,36.32,36.32,36.28,36.31,2900.0,27.658,27.658,27.6276,27.6504,2900.0
2012-10-16 11:05:00,36.31,36.32,36.3,36.31,2900.0,27.6504,27.658,27.6428,27.6504,2900.0
2012-10-16 11:10:00,36.31,36.35,36.3,36.32,2800.0,27.6504,27.6809,27.6428,27.658,2800.0
2012-10-16 11:15:00,36.32,36.35,36.32,36.35,700.0,27.658,27.6809,27.658,27.6809,700.0
2012-10-16 11:20:00,36.35,36.36,36.34,36.35,1400.0,27.6809,27.6885,27.6733,27.6809,1400.0
2012-10-16 11:25:00,36.35,36.38,36.35,36.38,1200.0,27.6809,27.7037,27.6809,27.7037,1200.0
2012-10-16 11:30:00,36.39,36.39,36.36,36.36,4300.0,27.7114,27.7114,27.6885,27.6885,4300.0
2012-10-16 11:35:00,36.36,36.39,36.36,36.39,1800.0,27.6885,27.7114,27.6885,27.7114,1800.0
2012-10-16 11:40:00,36.37,36.38,36.3,36.33,8000.0,27.6961,27.7037,27.6428,27.6657,8000.0
2012-10-16 11:45:00,36.34,36.35,36.29,36.3,4600.0,27.6733,27.6809,27.6352,27.6428,4600.0
2012-10-16 11:50:00,36.3,36.35,36.3,36.35,1000.0,27.6428,27.6809,27.6428,27.6809,1000.0
2012-10-16 11:55:00,36.35,36.37,36.35,36.35,1700.0,27.6809,27.6961,27.6809,27.6809,1700.0
2012-10-16 12:00:00,36.33,36.34,36.33,36.33,700.0,27.6657,27.6733,27.6657,27.6657,700.0
2012-10-16 12:05:00,36.35,36.38,36.35,36.35,1600.0,27.6809,27.7037,27.6809,27.6809,1600.0
2012-10-16 12:10:00,36.38,36.38,36.35,36.36,900.0,27.7037,27.7037,27.6809,27.6885,900.0
2012-10-16 12:15:00,36.37,36.38,36.36,36.36,500.0,27.6961,27.7037,27.6885,27.6885,500.0
2012-10-16 12:20:00,36.36,36.38,36.36,36.38,500.0,27.6885,27.7037,27.6885,27.7037,500.0
2012-10-16 12:25:00,36.38,36.38,36.37,36.37,400.0,27.7037,27.7037,27.6961,27.6961,400.0
2012-10-16 12:30:00,36.37,36.37,36.35,36.35,2600.0,27.6961,27.6961,27.6809,27.6809,2600.0
2012-10-16 12:35:00,36.34,36.34,36.33,36.33,300.0,27.6733,27.6733,27.6657,27.6657,300.0
2012-10-16 12:40:00,36.33,36.37,36.33,36.34,4300.0,27.6657,27.6961,27.6657,27.6733,4300.0
2012-10-16 12:45:00,36.34,36.34,36.3,36.31,5300.0,27.6733,27.6733,27.6428,27.6504,5300.0
2012-10-16 12:50:00,36.31,36.31,36.3,36.3,1000.0,27.6504,27.6504,27.6428,27.6428,1000.0
2012-10-16 12:55:00,36.3,36.31,36.3,36.3,800.0,27.6428,27.6504,27.6428,27.6428,800.0
2012-10-16 13:00:00,36.32,36.33,36.32,36.33,800.0,27.658,27.6657,27.658,27.6657,800.0
2012-10-16 13:05:00,36.35,36.35,36.34,36.35,1200.0,27.6809,27.6809,27.6733,27.6809,1200.0
2012-10-16 13:10:00,36.34,36.34,36.28,36.29,3800.0,27.6733,27.6733,27.6276,27.6352,3800.0
2012-10-16 13:15:00,36.28,36.28,36.27,36.28,1000.0,27.6276,27.6276,27.62,27.6276,1000.0
2012-10-16 13:20:00,36.28,36.3,36.28,36.29,4100.0,27.6276,27.6428,27.6276,27.6352,4100.0
2012-10-16 13:25:00,36.28,36.31,36.28,36.31,1000.0,27.6276,27.6504,27.6276,27.6504,1000.0
2012-10-16 13:30:00,36.31,36.31,36.3,36.3,800.0,27.6504,27.6504,27.6428,27.6428,800.0
2012-10-16 13:35:00,36.29,36.31,36.29,36.31,300.0,27.6352,27.6504,27.6352,27.6504,300.0
2012-10-16 13:40:00,36.32,36.32,36.32,36.32,100.0,27.658,27.658,27.658,27.658,100.0
2012-10-16 13:45:00,36.32,36.32,36.32,36.32,1500.0,27.658,27.658,27.658,27.658,1500.0
2012-10-16 13:50:00,36.32,36.33,36.3,36.31,2900.0,27.658,27.6657,27.6428,27.6504,2900.0
2012-10-16 13:55:00,36.31,36.33,36.31,36.31,2300.0,27.6504,27.6657,27.6504,27.6504,2300.0
2012-10-16 14:00:00,36.31,36.31,36.3,36.3,1200.0,27.6504,27.6504,27.6428,27.6428,1200.0
2012-10-16 14:05:00,36.31,36.32,36.28,36.28,4800.0,27.6504,27.658,27.6276,27.6276,4800.0
2012-10-16 14:10:00,36.27,36.28,36.26,36.27,4500.0,27.62,27.6276,27.6124,27.62,4500.0
2012-10-16 14:15:00,36.26,36.27,36.26,36.27,1300.0,27.6124,27.62,27.6124,27.62,1300.0
2012-10-16 14:20:00,36.27,36.3,36.27,36.3,3800.0,27.62,27.6428,27.62,27.6428,3800.0
2012-10-16 14:25:00,36.31,36.32,36.3,36.32,21900.0,27.6504,27.658,27.6428,27.658,21900.0
2012-10-16 14:30:00,36.32,36.33,36.31,36.32,7800.0,27.658,27.6657,27.6504,27.658,7800.0
2012-10-16 14:35:00,36.32,36.33,36.32,36.33,3900.0,27.658,27.6657,27.658,27.6657,3900.0
2012-10-16 14:40:00,36.33,36.33,36.32,36.33,700.0,27.6657,27.6657,27.658,27.6657,700.0
2012-10-16 14:45:00,36.34,36.38,36.34,36.38,1900.0,27.6733,27.7037,27.6733,27.7037,1900.0
2012-10-16 14:50:00,36.38,36.39,36.37,36.38,2400.0,27.7037,27.7114,27.6961,27.7037,2400.0
2012-10-16 14:55:00,36.39,36.42,36.38,36.42,3200.0,27.7114,27.7342,27.7037,27.7342,3200.0
2012-10-16 15:00:00,36.41,36.41,36.35,36.35,7100.0,27.7266,27.7266,27.6809,27.6809,7100.0
2012-10-16 15:05:00,36.35,36.35,36.34,36.34,5000.0,27.6809,27.6809,27.6733,27.6733,5000.0
2012-10-16 15:10:00,36.33,36.35,36.31,36.35,5400.0,27.6657,27.6809,27.6504,27.6809,5400.0
2012-10-16 15:15:00,36.35,36.35,36.33,36.34,4300.0,27.6809,27.6809,27.6657,27.6733,4300.0
2012-10-16 15:20:00,36.34,36.34,36.3,36.32,4200.0,27.6733,27.6733,27.6428,27.658,4200.0
2012-10-16 15:25:00,36.31,36.35,36.31,36.35,4500.0,27.6504,27.6809,27.6504,27.6809,4500.0
2012-10-16 15:30:00,36.35,36.35,36.34,36.35,4100.0,27.6809,27.6809,27.6733,27.6809,4100.0
2012-10-16 15:35:00,36.34,36.35,36.33,36.34,10000.0,27.6733,27.6809,27.6657,27.6733,10000.0
2012-10-16 15:40:00,36.35,36.35,36.34,36.35,7200.0,27.6809,27.6809,27.6733,27.6809,7200.0
2012-10-16 15:45:00,36.34,36.34,36.28,36.29,17100.0,27.6733,27.6733,27.6276,27.6352,17100.0
2012-10-16 15:50:00,36.29,36.31,36.28,36.29,14900.0,27.6352,27.6504,27.6276,27.6352,14900.0
2012-10-16 15:55:00,36.3,36.34,36.3,36.32,36900.0,27.6428,27.6733,27.6428,27.658,36900.0
2012-10-17 09:30:00,36.5,36.5,36.37,36.43,4600.0,27.7951,27.7951,27.6961,27.7418,4600.0
2012-10-17 09:35:00,36.39,36.44,36.37,36.42,500.0,27.7114,27.7494,27.6961,27.7342,500.0
2012-10-17 09:40:00,36.43,36.46,36.43,36.46,1000.0,27.7418,27.7647,27.7418,27.7647,1000.0
2012-10-17 09:45:00,36.45,36.46,36.45,36.46,400.0,27.757,27.7647,27.757,27.7647,400.0
2012-10-17 09:50:00,36.43,36.46,36.42,36.45,1900.0,27.7418,27.7647,27.7342,27.757,1900.0
2012-10-17 09:55:00,36.45,36.49,36.44,36.44,1200.0,27.757,27.7875,27.7494,27.7494,1200.0
2012-10-17 10:00:00,36.47,36.47,36.47,36.47,100.0,27.7723,27.7723,27.7723,27.7723,100.0
2012-10-17 10:05:00,36.47,36.49,36.45,36.48,600.0,27.7723,27.7875,27.757,27.7799,600.0
2012-10-17 10:10:00,36.46,36.48,36.45,36.48,800.0,27.7647,27.7799,27.757,27.7799,800.0
2012-10-17 10:15:00,36.49,36.52,36.44,36.44,2600.0,27.7875,27.8104,27.7494,27.7494,2600.0
2012-10-17 10:20:00,36.46,36.48,36.44,36.44,1200.0,27.7647,27.7799,27.7494,27.7494,1200.0
2012-10-17 10:25:00,36.45,36.47,36.41,36.42,4300.0,27.757,27.7723,27.7266,27.7342,4300.0
2012-10-17 10:30:00,36.43,36.46,36.43,36.43,1000.0,27.7418,27.7647,27.7418,27.7418,1000.0
2012-10-17 10:35:00,36.43,36.44,36.43,36.43,600.0,27.7418,27.7494,27.7418,27.7418,600.0
2012-10-17 10:40:00,36.44,36.46,36.43,36.46,1600.0,27.7494,27.7647,27.7418,27.7647,1600.0
2012-10-17 10:45:00,36.45,36.47,36.44,36.47,1700.0,27.757,27.7723,27.7494,27.7723,1700.0
2012-10-17 10:50:00,36.45,36.47,36.43,36.43,1800.0,27.757,27.7723,27.7418,27.7418,1800.0
2012-10-17 10:55:00,36.45,36.45,36.42,36.43,400.0,27.757,27.757,27.7342,27.7418,400.0
2012-10-17 11:00:00,36.43,36.43,36.41,36.41,500.0,27.7418,27.7418,27.7266,27.7266,500.0
2012-10-17 11:05:00,36.41,36.42,36.39,36.4,1100.0,27.7266,27.7342,27.7114,27.719,1100.0
2012-10-17 11:10:00,36.4,36.42,36.4,36.42,2700.0,27.719,27.7342,27.719,27.7342,2700.0
2012-10-17 11:15:00,36.41,36.41,36.39,36.4,2200.0,27.7266,27.7266,27.7114,27.719,2200.0
2012-10-17 11:20:00,36.39,36.41,36.39,36.41,1000.0,27.7114,27.7266,27.7114,27.7266,1000.0
2012-10-17 11:25:00,36.39,36.42,36.39,36.41,2200.0,27.7114,27.7342,27.7114,27.7266,2200.0
2012-10-17 11:30:00,36.4,36.42,36.4,36.41,2000.0,27.719,27.7342,27.719,27.7266,2000.0
2012-10-17 11:35:00,36.42,36.44,36.42,36.44,1300.0,27.7342,27.7494,27.7342,27.7494,1300.0
2012-10-17 11:40:00,36.44,36.45,36.43,36.44,2100.0,27.7494,27.757,27.7418,27.7494,2100.0
2012-10-17 11:45:00,36.43,36.44,36.41,36.42,800.0,27.7418,27.7494,27.7266,27.7342,800.0
2012-10-17 11:50:00,36.42,36.43,36.41,36.42,900.0,27.7342,27.7418,27.7266,27.7342,900.0
2012-10-17 11:55:00,36.44,36.44,36.42,36.43,1300.0,27.7494,27.7494,27.7342,27.7418,1300.0
2012-10-17 12:00:00,36.43,36.43,36.42,36.43,1000.0,27.7418,27.7418,27.7342,27.7418,1000.0
2012-10-17 12:05:00,36.42,36.44,36.42,36.44,1400.0,27.7342,27.7494,27.7342,27.7494,1400.0
2012-10-17 12:10:00,36.45,36.45,36.45,36.45,200.0,27.757,27.757,27.757,27.757,200.0
2012-10-17 12:15:00,36.44,36.46,36.44,36.46,1900.0,27.7494,27.7647,27.7494,27.7647,1900.0
2012-10-17 12:20:00,36.45,36.47,36.44,36.47,2200.0,27.757,27.7723,27.7494,27.7723,2200.0
2012-10-17 12:25:00,36.47,36.48,36.46,36.48,400.0,27.7723,27.7799,27.7647,27.7799,400.0
2012-10-17 12:30:00,36.46,36.46,36.45,36.45,200.0,27.7647,27.7647,27.757,27.757,200.0
2012-10-17 12:35:00,36.45,36.45,36.45,36.45,100.0,27.757,27.757,27.757,27.757,100.0
2012-10-17 12:40:00,36.46,36.47,36.46,36.46,500.0,27.7647,27.7723,27.7647,27.7647,500.0
2012-10-17 12:45:00,36.46,36.46,36.46,36.46,700.0,27.7647,27.7647,27.7647,27.7647,700.0
2012-10-17 12:50:00,36.46,36.46,36.44,36.45,700.0,27.7647,27.7647,27.7494,27.757,700.0
2012-10-17 12:55:00,36.45,36.47,36.45,36.46,3700.0,27.757,27.7723,27.757,27.7647,3700.0
2012-10-17 13:00:00,36.46,36.46,36.46,36.46,500.0,27.7647,27.7647,27.7647,27.7647,500.0
2012-10-17 13:05:00,36.47,36.48,36.45,36.48,6300.0,27.7723,27.7799,27.757,27.7799,6300.0
2012-10-17 13:10:00,36.47,36.47,36.45,36.45,700.0,27.7723,27.7723,27.757,27.757,700.0
2012-10-17 13:15:00,36.45,36.45,36.43,36.44,1100.0,27.757,27.757,27.7418,27.7494,1100.0
2012-10-17 13:20:00,36.43,36.43,36.41,36.43,1100.0,27.7418,27.7418,27.7266,27.7418,1100.0
2012-10-17 13:25:00,36.42,36.42,36.4,36.41,1100.0,27.7342,27.7342,27.719,27.7266,1100.0
2012-10-17 13:30:00,36.4,36.4,36.35,36.36,4400.0,27.719,27.719,27.6809,27.6885,4400.0
2012-10-17 13:35:00,36.37,36.39,36.37,36.38,1000.0,27.6961,27.7114,27.6961,27.7037,1000.0
2012-10-17 13:40:00,36.37,36.37,36.34,36.34,1300.0,27.6961,27.6961,27.6733,27.6733,1300.0
2012-10-17 13:45:00,36.35,36.35,36.33,36.33,2900.0,27.6809,27.6809,27.6657,27.6657,2900.0
2012-10-17 13:50:00,36.34,36.36,36.34,36.36,2500.0,27.6733,27.6885,27.6733,27.6885,2500.0
2012-10-17 13:55:00,36.35,36.36,36.35,36.36,700.0,27.6809,27.6885,27.6809,27.6885,700.0
2012-10-17 14:00:00,36.36,36.44,36.36,36.44,10300.0,27.6885,27.7494,27.6885,27.7494,10300.0
2012-10-17 14:05:00,36.45,36.46,36.43,36.44,4500.0,27.757,27.7647,27.7418,27.7494,4500.0
2012-10-17 14:10:00,36.45,36.46,36.45,36.46,1300.0,27.757,27.7647,27.757,27.7647,1300.0
2012-10-17 14:15:00,36.45,36.45,36.44,36.45,2800.0,27.757,27.757,27.7494,27.757,2800.0
2012-10-17 14:20:00,36.45,36.48,36.45,36.48,3500.0,27.757,27.7799,27.757,27.7799,3500.0
2012-10-17 14:25:00,36.49,36.51,36.49,36.5,1400.0,27.7875,27.8027,27.7875,27.7951,1400.0
2012-10-17 14:30:00,36.51,36.53,36.51,36.53,3400.0,27.8027,27.818,27.8027,27.818,3400.0
2012-10-17 14:35:00,36.53,36.54,36.52,36.54,2800.0,27.818,27.8256,27.8104,27.8256,2800.0
2012-10-17 14:40:00,36.54,36.56,36.53,36.56,11100.0,27.8256,27.8408,27.818,27.8408,11100.0
2012-10-17 14:45:00,36.56,36.56,36.52,36.56,4800.0,27.8408,27.8408,27.8104,27.8408,4800.0
2012-10-17 14:50:00,36.56,36.57,36.54,36.57,3600.0,27.8408,27.8484,27.8256,27.8484,3600.0
2012-10-17 14:55:00,36.56,36.58,36.55,36.58,2300.0,27.8408,27.856,27.8332,27.856,2300.0
2012-10-17 15:00:00,36.57,36.59,36.57,36.58,4100.0,27.8484,27.8637,27.8484,27.856,4100.0
2012-10-17 15:05:00,36.59,36.62,36.58,36.62,3100.0,27.8637,27.8865,27.856,27.8865,3100.0
2012-10-17 15:10:00,36.62,36.63,36.6,36.6,4400.0,27.8865,27.8941,27.8713,27.8713,4400.0
2012-10-17 15:15:00,36.61,36.63,36.61,36.62,3900.0,27.8789,27.8941,27.8789,27.8865,3900.0
2012-10-17 15:20:00,36.62,36.64,36.62,36.64,4200.0,27.8865,27.9017,27.8865,27.9017,4200.0
2012-10-17 15:25:00,36.65,36.67,36.63,36.64,11000.0,27.9093,27.9246,27.8941,27.9017,11000.0
2012-10-17 15:30:00,36.64,36.64,36.57,36.59,16700.0,27.9017,27.9017,27.8484,27.8637,16700.0
2012-10-17 15:35:00,36.6,36.63,36.6,36.61,5000.0,27.8713,27.8941,27.8713,27.8789,5000.0
2012-10-17 15:40:00,36.62,36.65,36.62,36.65,10900.0,27.8865,27.9093,27.8865,27.9093,10900.0
2012-10-17 15:45:00,36.65,36.65,36.56,36.57,14400.0,27.9093,27.9093,27.8408,27.8484,14400.0
2012-10-17 15:50:00,36.56,36.57,36.55,36.56,8100.0,27.8408,27.8484,27.8332,27.8408,8100.0
2012-10-17 15:55:00,36.55,36.56,36.55,36.56,25000.0,27.8332,27.8408,27.8332,27.8408,25000.0
2012-10-18 09:30:00,36.47,36.65,36.47,36.65,3200.0,27.7723,27.9093,27.7723,27.9093,3200.0
2012-10-18 09:35:00,36.71,36.75,36.69,36.75,1700.0,27.955,27.9855,27.9398,27.9855,1700.0
2012-10-18 09:40:00,36.72,36.75,36.69,36.74,2900.0,27.9627,27.9855,27.9398,27.9779,2900.0
2012-10-18 09:45:00,36.73,36.75,36.71,36.72,3500.0,27.9703,27.9855,27.955,27.9627,3500.0
2012-10-18 09:50:00,36.7,36.71,36.64,36.64,1200.0,27.9474,27.955,27.9017,27.9017,1200.0
2012-10-18 09:55:00,36.66,36.72,36.66,36.72,2100.0,27.917,27.9627,27.917,27.9627,2100.0
2012-10-18 10:00:00,36.73,36.78,36.65,36.69,3600.0,27.9703,28.0083,27.9093,27.9398,3600.0
2012-10-18 10:05:00,36.66,36.68,36.64,36.68,1400.0,27.917,27.9322,27.9017,27.9322,1400.0
2012-10-18 10:10:00,36.67,36.7,36.63,36.64,3600.0,27.9246,27.9474,27.8941,27.9017,3600.0
2012-10-18 10:15:00,36.62,36.63,36.56,36.56,3100.0,27.8865,27.8941,27.8408,27.8408,3100.0
2012-10-18 10:20:00,36.58,36.59,36.56,36.56,1100.0,27.856,27.8637,27.8408,27.8408,1100.0
2012-10-18 10:25:00,36.55,36.57,36.51,36.57,2400.0,27.8332,27.8484,27.8027,27.8484,2400.0
2012-10-18 10:30:00,36.57,36.62,36.56,36.59,1500.0,27.8484,27.8865,27.8408,27.8637,1500.0
2012-10-18 10:35:00,36.57,36.59,36.57,36.59,1200.0,27.8484,27.8637,27.8484,27.8637,1200.0
2012-10-18 10:40:00,36.58,36.58,36.54,36.54,800.0,27.856,27.856,27.8256,27.8256,800.0
2012-10-18 10:45:00,36.54,36.54,36.51,36.52,600.0,27.8256,27.8256,27.8027,27.8104,600.0
2012-10-18 10:50:00,36.54,36.55,36.51,36.52,600.0,27.8256,27.8332,27.8027,27.8104,600.0
2012-10-18 10:55:00,36.54,36.55,36.53,36.53,1400.0,27.8256,27.8332,27.818,27.818,1400.0
2012-10-18 11:00:00,36.53,36.55,36.53,36.55,600.0,27.818,27.8332,27.818,27.8332,600.0
2012-10-18 11:05:00,36.55,36.55,36.53,36.53,400.0,27.8332,27.8332,27.818,27.818,400.0
2012-10-18 11:10:00,36.53,36.55,36.53,36.54,400.0,27.818,27.8332,27.818,27.8256,400.0
2012-10-18 11:15:00,36.55,36.55,36.52,36.55,4200.0,27.8332,27.8332,27.8104,27.8332,4200.0
2012-10-18 11:20:00,36.54,36.56,36.54,36.55,2400.0,27.8256,27.8408,27.8256,27.8332,2400.0
2012-10-18 11:25:00,36.55,36.58,36.55,36.56,2300.0,27.8332,27.856,27.8332,27.8408,2300.0
2012-10-18 11:30:00,36.58,36.58,36.57,36.57,1100.0,27.856,27.856,27.8484,27.8484,1100.0
2012-10-18 11:35:00,36.58,36.58,36.55,36.57,1100.0,27.856,27.856,27.8332,27.8484,1100.0
2012-10-18 11:40:00,36.57,36.58,36.56,36.57,1900.0,27.8484,27.856,27.8408,27.8484,1900.0
2012-10-18 11:45:00,36.57,36.58,36.57,36.58,300.0,27.8484,27.856,27.8484,27.856,300.0
2012-10-18 11:50:00,36.59,36.59,36.56,36.56,2200.0,27.8637,27.8637,27.8408,27.8408,2200.0
2012-10-18 11:55:00,36.56,36.57,36.56,36.57,900.0,27.8408,27.8484,27.8408,27.8484,900.0
2012-10-18 12:00:00,36.57,36.58,36.55,36.58,600.0,27.8484,27.856,27.8332,27.856,600.0
2012-10-18 12:05:00,36.56,36.57,36.56,36.56,600.0,27.8408,27.8484,27.8408,27.8408,600.0
2012-10-18 12:10:00,36.58,36.6,36.58,36.6,1500.0,27.856,27.8713,27.856,27.8713,1500.0
2012-10-18 12:15:00,36.6,36.61,36.59,36.61,900.0,27.8713,27.8789,27.8637,27.8789,900.0
2012-10-18 12:20:00,36.61,36.62,36.58,36.58,2500.0,27.8789,27.8865,27.856,27.856,2500.0
2012-10-18 12:25:00,36.59,36.59,36.59,36.59,100.0,27.8637,27.8637,27.8637,27.8637,100.0
2012-10-18 12:30:00,36.6,36.61,36.53,36.57,5500.0,27.8713,27.8789,27.818,27.8484,5500.0
2012-10-18 12:35:00,36.58,36.6,36.57,36.57,3900.0,27.856,27.8713,27.8484,27.8484,3900.0
2012-10-18 12:40:00,36.58,36.58,36.56,36.56,800.0,27.856,27.856,27.8408,27.8408,800.0
2012-10-18 12:45:00,36.57,36.58,36.57,36.58,1000.0,27.8484,27.856,27.8484,27.856,1000.0
2012-10-18 12:50:00,36.56,36.57,36.54,36.56,3500.0,27.8408,27.8484,27.8256,27.8408,3500.0
2012-10-18 12:55:00,36.57,36.57,36.51,36.52,3000.0,27.8484,27.8484,27.8027,27.8104,3000.0
2012-10-18 13:00:00,36.52,36.55,36.52,36.55,1000.0,27.8104,27.8332,27.8104,27.8332,1000.0
2012-10-18 13:05:00,36.55,36.55,36.5,36.51,2500.0,27.8332,27.8332,27.7951,27.8027,2500.0
2012-10-18 13:10:00,36.51,36.51,36.47,36.48,2500.0,27.8027,27.8027,27.7723,27.7799,2500.0
2012-10-18 13:15:00,36.48,36.48,36.45,36.47,1200.0,27.7799,27.7799,27.757,27.7723,1200.0
2012-10-18 13:20:00,36.48,36.48,36.46,36.46,1800.0,27.7799,27.7799,27.7647,27.7647,1800.0
2012-10-18 13:25:00,36.47,36.49,36.47,36.48,1500.0,27.7723,27.7875,27.7723,27.7799,1500.0
2012-10-18 13:30:00,36.49,36.5,36.49,36.5,800.0,27.7875,27.7951,27.7875,27.7951,800.0
2012-10-18 13:35:00,36.49,36.49,36.46,36.48,2600.0,27.7875,27.7875,27.7647,27.7799,2600.0
2012-10-18 13:40:00,36.46,36.47,36.46,36.46,500.0,27.7647,27.7723,27.7647,27.7647,500.0
2012-10-18 13:45:00,36.46,36.52,36.46,36.48,4700.0,27.7647,27.8104,27.7647,27.7799,4700.0
2012-10-18 13:50:00,36.47,36.49,36.43,36.47,8600.0,27.7723,27.7875,27.7418,27.7723,8600.0
2012-10-18 13:55:00,36.45,36.45,36.37,36.43,15200.0,27.757,27.757,27.6961,27.7418,15200.0
2012-10-18 14:00:00,36.43,36.47,36.42,36.46,2600.0,27.7418,27.7723,27.7342,27.7647,2600.0
2012-10-18 14:05:00,36.49,36.5,36.45,36.45,2300.0,27.7875,27.7951,27.757,27.757,2300.0
2012-10-18 14:10:00,36.47,36.47,36.45,36.45,700.0,27.7723,27.7723,27.757,27.757,700.0
2012-10-18 14:15:00,36.46,36.48,36.45,36.46,3700.0,27.7647,27.7799,27.757,27.7647,3700.0
2012-10-18 14:20:00,36.46,36.47,36.46,36.46,600.0,27.7647,27.7723,27.7647,27.7647,600.0
2012-10-18 14:25:00,36.47,36.47,36.42,36.43,3700.0,27.7723,27.7723,27.7342,27.7418,3700.0
2012-10-18 14:30:00,36.43,36.44,36.43,36.44,2900.0,27.7418,27.7494,27.7418,27.7494,2900.0
2012-10-18 14:35:00,36.43,36.43,36.39,36.39,2200.0,27.7418,27.7418,27.7114,27.7114,2200.0
2012-10-18 14:40:00,36.39,36.4,36.38,36.4,2300.0,27.7114,27.719,27.7037,27.719,2300.0
2012-10-18 14:45:00,36.39,36.43,36.39,36.42,2000.0,27.7114,27.7418,27.7114,27.7342,2000.0
2012-10-18 14:50:00,36.43,36.44,36.42,36.43,1800.0,27.7418,27.7494,27.7342,27.7418,1800.0
2012-10-18 14:55:00,36.43,36.46,36.43,36.46,600.0,27.7418,27.7647,27.7418,27.7647,600.0
2012-10-18 15:00:00,36.45,36.46,36.43,36.46,2300.0,27.757,27.7647,27.7418,27.7647,2300.0
2012-10-18 15:05:00,36.45,36.49,36.44,36.49,2100.0,27.757,27.7875,27.7494,27.7875,2100.0
2012-10-18 15:10:00,36.48,36.49,36.45,36.45,5400.0,27.7799,27.7875,27.757,27.757,5400.0
2012-10-18 15:15:00,36.46,36.47,36.44,36.44,3200.0,27.7647,27.7723,27.7494,27.7494,3200.0
2012-10-18 15:20:00,36.44,36.47,36.44,36.45,3700.0,27.7494,27.7723,27.7494,27.757,3700.0
2012-10-18 15:25:00,36.46,36.47,36.45,36.46,2800.0,27.7647,27.7723,27.757,27.7647,2800.0
2012-10-18 15:30:00,36.47,36.48,36.45,36.45,4900.0,27.7723,27.7799,27.757,27.757,4900.0
2012-10-18 15:35:00,36.45,36.47,36.44,36.44,7600.0,27.757,27.7723,27.7494,27.7494,7600.0
2012-10-18 15:40:00,36.46,36.52,36.46,36.5,9800.0,27.7647,27.8104,27.7647,27.7951,9800.0
2012-10-18 15:45:00,36.51,36.51,36.44,36.45,9200.0,27.8027,27.8027,27.7494,27.757,9200.0
2012-10-18 15:50:00,36.45,36.48,36.45,36.48,7500.0,27.757,27.7799,27.757,27.7799,7500.0
2012-10-18 15:55:00,36.48,36.49,36.43,36.44,26400.0,27.7799,27.7875,27.7418,27.7494,26400.0
2012-10-19 09:30:00,36.38,36.38,36.09,36.17,7500.0,27.7037,27.7037,27.4829,27.5438,7500.0
2012-10-19 09:35:00,36.2,36.28,36.2,36.25,400.0,27.5667,27.6276,27.5667,27.6047,400.0
2012-10-19 09:40:00,36.27,36.3,36.17,36.21,7300.0,27.62,27.6428,27.5438,27.5743,7300.0
2012-10-19 09:45:00,36.21,36.25,36.15,36.18,4900.0,27.5743,27.6047,27.5286,27.5514,4900.0
2012-10-19 09:50:00,36.17,36.21,36.17,36.17,2400.0,27.5438,27.5743,27.5438,27.5438,2400.0
2012-10-19 09:55:00,36.17,36.17,36.14,36.15,2500.0,27.5438,27.5438,27.521,27.5286,2500.0
2012-10-19 10:00:00,36.16,36.19,36.15,36.18,1300.0,27.5362,27.5591,27.5286,27.5514,1300.0
2012-10-19 10:05:00,36.16,36.18,36.15,36.18,1300.0,27.5362,27.5514,27.5286,27.5514,1300.0
2012-10-19 10:10:00,36.18,36.21,36.18,36.18,2800.0,27.5514,27.5743,27.5514,27.5514,2800.0
2012-10-19 10:15:00,36.18,36.19,36.17,36.19,1100.0,27.5514,27.5591,27.5438,27.5591,1100.0
2012-10-19 10:20:00,36.17,36.17,36.13,36.15,2800.0,27.5438,27.5438,27.5134,27.5286,2800.0
2012-10-19 10:25:00,36.16,36.2,36.16,36.18,2400.0,27.5362,27.5667,27.5362,27.5514,2400.0
2012-10-19 10:30:00,36.17,36.19,36.14,36.15,6700.0,27.5438,27.5591,27.521,27.5286,6700.0
2012-10-19 10:35:00,36.15,36.17,36.15,36.15,2100.0,27.5286,27.5438,27.5286,27.5286,2100.0
2012-10-19 10:40:00,36.16,36.16,36.11,36.16,3900.0,27.5362,27.5362,27.4981,27.5362,3900.0
2012-10-19 10:45:00,36.17,36.17,36.13,36.13,1500.0,27.5438,27.5438,27.5134,27.5134,1500.0
2012-10-19 10:50:00,36.13,36.14,36.11,36.11,1900.0,27.5134,27.521,27.4981,27.4981,1900.0
2012-10-19 10:55:00,36.11,36.14,36.1,36.1,2100.0,27.4981,27.521,27.4905,27.4905,2100.0
2012-10-19 11:00:00,36.1,36.12,36.09,36.09,1200.0,27.4905,27.5057,27.4829,27.4829,1200.0
2012-10-19 11:05:00,36.09,36.1,36.05,36.08,2300.0,27.4829,27.4905,27.4524,27.4753,2300.0
2012-10-19 11:10:00,36.08,36.09,36.05,36.05,1800.0,27.4753,27.4829,27.4524,27.4524,1800.0
2012-10-19 11:15:00,36.03,36.04,36.02,36.03,1200.0,27.4372,27.4448,27.4296,27.4372,1200.0
2012-10-19 11:20:00,36.04,36.05,35.96,36.01,3900.0,27.4448,27.4524,27.3839,27.422,3900.0
2012-10-19 11:25:00,36.01,36.03,35.99,36.02,4300.0,27.422,27.4372,27.4067,27.4296,4300.0
2012-10-19 11:30:00,36.02,36.05,36.0,36.03,4600.0,27.4296,27.4524,27.4144,27.4372,4600.0
2012-10-19 11:35:00,36.02,36.03,36.01,36.01,500.0,27.4296,27.4372,27.422,27.422,500.0
2012-10-19 11:40:00,36.02,36.03,36.02,36.03,900.0,27.4296,27.4372,27.4296,27.4372,900.0
2012-10-19 11:45:00,36.03,36.04,35.99,35.99,8100.0,27.4372,27.4448,27.4067,27.4067,8100.0
2012-10-19 11:50:00,36.01,36.05,36.0,36.03,10900.0,27.422,27.4524,27.4144,27.4372,10900.0
2012-10-19 11:55:00,36.02,36.04,36.01,36.03,800.0,27.4296,27.4448,27.422,27.4372,800.0
2012-10-19 12:00:00,36.05,36.07,36.03,36.06,2500.0,27.4524,27.4677,27.4372,27.4601,2500.0
2012-10-19 12:05:00,36.06,36.06,36.06,36.06,0.0,27.4601,27.4601,27.4601,27.4601,0.0
2012-10-19 12:10:00,36.06,36.06,36.04,36.06,1300.0,27.4601,27.4601,27.4448,27.4601,1300.0
2012-10-19 12:15:00,36.05,36.05,35.97,35.99,19900.0,27.4524,27.4524,27.3915,27.4067,19900.0
2012-10-19 12:20:00,36.0,36.02,35.99,36.01,1800.0,27.4144,27.4296,27.4067,27.422,1800.0
2012-10-19 12:25:00,36.02,36.02,35.94,35.95,2200.0,27.4296,27.4296,27.3687,27.3763,2200.0
2012-10-19 12:30:00,35.96,35.97,35.96,35.96,1400.0,27.3839,27.3915,27.3839,27.3839,1400.0
2012-10-19 12:35:00,35.98,36.0,35.98,36.0,1700.0,27.3991,27.4144,27.3991,27.4144,1700.0
2012-10-19 12:40:00,36.0,36.0,35.99,35.99,1700.0,27.4144,27.4144,27.4067,27.4067,1700.0
2012-10-19 12:45:00,35.98,35.99,35.98,35.99,300.0,27.3991,27.4067,27.3991,27.4067,300.0
2012-10-19 12:50:00,35.99,36.0,35.98,35.99,1900.0,27.4067,27.4144,27.3991,27.4067,1900.0
2012-10-19 12:55:00,35.98,35.98,35.96,35.97,1200.0,27.3991,27.3991,27.3839,27.3915,1200.0
2012-10-19 13:00:00,35.96,35.96,35.94,35.94,1000.0,27.3839,27.3839,27.3687,27.3687,1000.0
2012-10-19 13:05:00,35.95,35.97,35.95,35.97,1900.0,27.3763,27.3915,27.3763,27.3915,1900.0
2012-10-19 13:10:00,35.97,35.97,35.96,35.97,1700.0,27.3915,27.3915,27.3839,27.3915,1700.0
2012-10-19 13:15:00,35.97,35.99,35.95,35.95,3800.0,27.3915,27.4067,27.3763,27.3763,3800.0
2012-10-19 13:20:00,35.94,35.94,35.92,35.92,2800.0,27.3687,27.3687,27.3534,27.3534,2800.0
2012-10-19 13:25:00,35.93,35.93,35.9,35.91,2100.0,27.3611,27.3611,27.3382,27.3458,2100.0
2012-10-19 13:30:00,35.91,35.91,35.89,35.89,1300.0,27.3458,27.3458,27.3306,27.3306,1300.0
2012-10-19 13:35:00,35.89,35.89,35.85,35.85,1700.0,27.3306,27.3306,27.3001,27.3001,1700.0
2012-10-19 13:40:00,35.85,35.85,35.84,35.85,900.0,27.3001,27.3001,27.2925,27.3001,900.0
2012-10-19 13:45:00,35.84,35.84,35.77,35.77,2900.0,27.2925,27.2925,27.2392,27.2392,2900.0
2012-10-19 13:50:00,35.77,35.81,35.77,35.8,2900.0,27.2392,27.2697,27.2392,27.2621,2900.0
2012-10-19 13:55:00,35.8,35.8,35.76,35.78,2700.0,27.2621,27.2621,27.2316,27.2468,2700.0
2012-10-19 14:00:00,35.78,35.8,35.76,35.79,3700.0,27.2468,27.2621,27.2316,27.2544,3700.0
2012-10-19 14:05:00,35.79,35.81,35.79,35.79,3800.0,27.2544,27.2697,27.2544,27.2544,3800.0
2012-10-19 14:10:00,35.78,35.8,35.77,35.8,1800.0,27.2468,27.2621,27.2392,27.2621,1800.0
2012-10-19 14:15:00,35.8,35.8,35.77,35.78,1700.0,27.2621,27.2621,27.2392,27.2468,1700.0
2012-10-19 14:20:00,35.78,35.78,35.76,35.76,1700.0,27.2468,27.2468,27.2316,27.2316,1700.0
2012-10-19 14:25:00,35.77,35.77,35.68,35.7,5100.0,27.2392,27.2392,27.1707,27.1859,5100.0
2012-10-19 14:30:00,35.71,35.73,35.7,35.73,500.0,27.1935,27.2088,27.1859,27.2088,500.0
2012-10-19 14:35:00,35.73,35.74,35.73,35.74,2300.0,27.2088,27.2164,27.2088,27.2164,2300.0
2012-10-19 14:40:00,35.75,35.75,35.71,35.72,3000.0,27.224,27.224,27.1935,27.2011,3000.0
2012-10-19 14:45:00,35.72,35.73,35.71,35.71,1100.0,27.2011,27.2088,27.1935,27.1935,1100.0
2012-10-19 14:50:00,35.72,35.72,35.7,35.71,2400.0,27.2011,27.2011,27.1859,27.1935,2400.0
2012-10-19 14:55:00,35.71,35.77,35.7,35.76,5100.0,27.1935,27.2392,27.1859,27.2316,5100.0
2012-10-19 15:00:00,35.76,35.76,35.74,35.75,2800.0,27.2316,27.2316,27.2164,27.224,2800.0
2012-10-19 15:05:00,35.74,35.75,35.71,35.71,3200.0,27.2164,27.224,27.1935,27.1935,3200.0
2012-10-19 15:10:00,35.71,35.73,35.71,35.72,5000.0,27.1935,27.2088,27.1935,27.2011,5000.0
2012-10-19 15:15:00,35.72,35.76,35.71,35.76,7400.0,27.2011,27.2316,27.1935,27.2316,7400.0
2012-10-19 15:20:00,35.75,35.79,35.75,35.76,7500.0,27.224,27.2544,27.224,27.2316,7500.0
2012-10-19 15:25:00,35.77,35.8,35.76,35.76,8100.0,27.2392,27.2621,27.2316,27.2316,8100.0
2012-10-19 15:30:00,35.76,35.76,35.74,35.75,8000.0,27.2316,27.2316,27.2164,27.224,8000.0
2012-10-19 15:35:00,35.76,35.77,35.74,35.76,5100.0,27.2316,27.2392,27.2164,27.2316,5100.0
2012-10-19 15:40:00,35.76,35.76,35.74,35.75,9700.0,27.2316,27.2316,27.2164,27.224,9700.0
2012-10-19 15:45:00,35.75,35.81,35.75,35.81,14300.0,27.224,27.2697,27.224,27.2697,14300.0
2012-10-19 15:50:00,35.81,35.83,35.8,35.83,14200.0,27.2697,27.2849,27.2621,27.2849,14200.0
2012-10-19 15:55:00,35.83,35.84,35.73,35.77,41700.0,27.2849,27.2925,27.2088,27.2392,41700.0
2012-10-22 09:30:00,35.71,35.87,35.52,35.86,6100.0,27.1935,27.3154,27.0488,27.3078,6100.0
2012-10-22 09:35:00,35.85,35.87,35.73,35.73,1200.0,27.3001,27.3154,27.2088,27.2088,1200.0
2012-10-22 09:40:00,35.75,35.81,35.67,35.74,4500.0,27.224,27.2697,27.1631,27.2164,4500.0
2012-10-22 09:45:00,35.66,35.67,35.58,35.6,1600.0,27.1555,27.1631,27.0945,27.1098,1600.0
2012-10-22 09:50:00,35.59,35.6,35.5,35.54,5500.0,27.1021,27.1098,27.0336,27.0641,5500.0
2012-10-22 09:55:00,35.54,35.62,35.53,35.62,4100.0,27.0641,27.125,27.0565,27.125,4100.0
2012-10-22 10:00:00,35.61,35.71,35.57,35.71,3800.0,27.1174,27.1935,27.0869,27.1935,3800.0
2012-10-22 10:05:00,35.72,35.74,35.69,35.74,2200.0,27.2011,27.2164,27.1783,27.2164,2200.0
2012-10-22 10:10:00,35.72,35.75,35.72,35.75,2200.0,27.2011,27.224,27.2011,27.224,2200.0
2012-10-22 10:15:00,35.74,35.74,35.7,35.7,600.0,27.2164,27.2164,27.1859,27.1859,600.0
2012-10-22 10:20:00,35.68,35.72,35.68,35.72,1000.0,27.1707,27.2011,27.1707,27.2011,1000.0
2012-10-22 10:25:00,35.74,35.77,35.74,35.76,1700.0,27.2164,27.2392,27.2164,27.2316,1700.0
2012-10-22 10:30:00,35.77,35.8,35.77,35.8,1700.0,27.2392,27.2621,27.2392,27.2621,1700.0
2012-10-22 10:35:00,35.79,35.81,35.79,35.79,3000.0,27.2544,27.2697,27.2544,27.2544,3000.0
2012-10-22 10:40:00,35.79,35.81,35.78,35.81,2200.0,27.2544,27.2697,27.2468,27.2697,2200.0
2012-10-22 10:45:00,35.81,35.82,35.79,35.79,1000.0,27.2697,27.2773,27.2544,27.2544,1000.0
2012-10-22 10:50:00,35.79,35.8,35.78,35.8,2400.0,27.2544,27.2621,27.2468,27.2621,2400.0
2012-10-22 10:55:00,35.82,35.83,35.81,35.82,700.0,27.2773,27.2849,27.2697,27.2773,700.0
2012-10-22 11:00:00,35.82,35.83,35.81,35.82,1700.0,27.2773,27.2849,27.2697,27.2773,1700.0
2012-10-22 11:05:00,35.83,35.83,35.83,35.83,600.0,27.2849,27.2849,27.2849,27.2849,600.0
2012-10-22 11:10:00,35.83,35.84,35.79,35.79,3100.0,27.2849,27.2925,27.2544,27.2544,3100.0
2012-10-22 11:15:00,35.79,35.79,35.74,35.76,1400.0,27.2544,27.2544,27.2164,27.2316,1400.0
2012-10-22 11:20:00,35.72,35.73,35.72,35.73,1300.0,27.2011,27.2088,27.2011,27.2088,1300.0
2012-10-22 11:25:00,35.74,35.76,35.73,35.76,900.0,27.2164,27.2316,27.2088,27.2316,900.0
2012-10-22 11:30:00,35.75,35.76,35.74,35.75,900.0,27.224,27.2316,27.2164,27.224,900.0
2012-10-22 11:35:00,35.75,35.79,35.75,35.79,900.0,27.224,27.2544,27.224,27.2544,900.0
2012-10-22 11:40:00,35.79,35.89,35.79,35.86,1500.0,27.2544,27.3306,27.2544,27.3078,1500.0
2012-10-22 11:45:00,35.88,35.9,35.87,35.88,3400.0,27.323,27.3382,27.3154,27.323,3400.0
2012-10-22 11:50:00,35.89,35.89,35.87,35.87,2100.0,27.3306,27.3306,27.3154,27.3154,2100.0
2012-10-22 11:55:00,35.86,35.86,35.85,35.85,500.0,27.3078,27.3078,27.3001,27.3001,500.0
2012-10-22 12:00:00,35.86,35.86,35.81,35.84,1600.0,27.3078,27.3078,27.2697,27.2925,1600.0
2012-10-22 12:05:00,35.84,35.84,35.81,35.83,1300.0,27.2925,27.2925,27.2697,27.2849,1300.0
2012-10-22 12:10:00,35.82,35.83,35.8,35.81,1000.0,27.2773,27.2849,27.2621,27.2697,1000.0
2012-10-22 12:15:00,35.79,35.8,35.76,35.8,1100.0,27.2544,27.2621,27.2316,27.2621,1100.0
2012-10-22 12:20:00,35.79,35.79,35.77,35.79,1400.0,27.2544,27.2544,27.2392,27.2544,1400.0
2012-10-22 12:25:00,35.77,35.78,35.76,35.76,1100.0,27.2392,27.2468,27.2316,27.2316,1100.0
2012-10-22 12:30:00,35.76,35.77,35.76,35.77,800.0,27.2316,27.2392,27.2316,27.2392,800.0
2012-10-22 12:35:00,35.76,35.76,35.73,35.73,2800.0,27.2316,27.2316,27.2088,27.2088,2800.0
2012-10-22 12:40:00,35.72,35.72,35.72,35.72,100.0,27.2011,27.2011,27.2011,27.2011,100.0
2012-10-22 12:45:00,35.75,35.75,35.72,35.74,1800.0,27.224,27.224,27.2011,27.2164,1800.0
2012-10-22 12:50:00,35.75,35.75,35.73,35.74,1800.0,27.224,27.224,27.2088,27.2164,1800.0
2012-10-22 12:55:00,35.75,35.75,35.74,35.75,600.0,27.224,27.224,27.2164,27.224,600.0
2012-10-22 13:00:00,35.74,35.75,35.74,35.75,700.0,27.2164,27.224,27.2164,27.224,700.0
2012-10-22 13:05:00,35.76,35.76,35.74,35.74,1500.0,27.2316,27.2316,27.2164,27.2164,1500.0
2012-10-22 13:10:00,35.74,35.74,35.68,35.7,1400.0,27.2164,27.2164,27.1707,27.1859,1400.0
2012-10-22 13:15:00,35.7,35.7,35.68,35.69,1900.0,27.1859,27.1859,27.1707,27.1783,1900.0
2012-10-22 13:20:00,35.7,35.7,35.63,35.65,2300.0,27.1859,27.1859,27.1326,27.1478,2300.0
2012-10-22 13:25:00,35.65,35.67,35.64,35.66,1700.0,27.1478,27.1631,27.1402,27.1555,1700.0
2012-10-22 13:30:00,35.64,35.67,35.64,35.67,1500.0,27.1402,27.1631,27.1402,27.1631,1500.0
2012-10-22 13:35:00,35.68,35.68,35.63,35.64,1600.0,27.1707,27.1707,27.1326,27.1402,1600.0
2012-10-22 13:40:00,35.64,35.64,35.6,35.62,2000.0,27.1402,27.1402,27.1098,27.125,2000.0
2012-10-22 13:45:00,35.6,35.65,35.6,35.64,4200.0,27.1098,27.1478,27.1098,27.1402,4200.0
2012-10-22 13:50:00,35.64,35.64,35.61,35.62,3100.0,27.1402,27.1402,27.1174,27.125,3100.0
2012-10-22 13:55:00,35.61,35.63,35.61,35.62,800.0,27.1174,27.1326,27.1174,27.125,800.0
2012-10-22 14:00:00,35.62,35.63,35.6,35.6,1600.0,27.125,27.1326,27.1098,27.1098,1600.0
2012-10-22 14:05:00,35.62,35.62,35.6,35.6,800.0,27.125,27.125,27.1098,27.1098,800.0
2012-10-22 14:10:00,35.61,35.61,35.6,35.61,1400.0,27.1174,27.1174,27.1098,27.1174,1400.0
2012-10-22 14:15:00,35.61,35.64,35.61,35.62,2000.0,27.1174,27.1402,27.1174,27.125,2000.0
2012-10-22 14:20:00,35.61,35.63,35.61,35.62,400.0,27.1174,27.1326,27.1174,27.125,400.0
2012-10-22 14:25:00,35.6,35.6,35.59,35.59,500.0,27.1098,27.1098,27.1021,27.1021,500.0
2012-10-22 14:30:00,35.6,35.61,35.59,35.6,5500.0,27.1098,27.1174,27.1021,27.1098,5500.0
2012-10-22 14:35:00,35.6,35.61,35.58,35.59,1200.0,27.1098,27.1174,27.0945,27.1021,1200.0
2012-10-22 14:40:00,35.58,35.61,35.58,35.59,1900.0,27.0945,27.1174,27.0945,27.1021,1900.0
2012-10-22 14:45:00,35.59,35.6,35.57,35.59,1600.0,27.1021,27.1098,27.0869,27.1021,1600.0
2012-10-22 14:50:00,35.59,35.6,35.57,35.59,2200.0,27.1021,27.1098,27.0869,27.1021,2200.0
2012-10-22 14:55:00,35.58,35.59,35.56,35.57,2600.0,27.0945,27.1021,27.0793,27.0869,2600.0
2012-10-22 15:00:00,35.57,35.57,35.52,35.52,6900.0,27.0869,27.0869,27.0488,27.0488,6900.0
2012-10-22 15:05:00,35.53,35.55,35.53,35.55,4600.0,27.0565,27.0717,27.0565,27.0717,4600.0
2012-10-22 15:10:00,35.56,35.63,35.56,35.61,4900.0,27.0793,27.1326,27.0793,27.1174,4900.0
2012-10-22 15:15:00,35.6,35.61,35.58,35.58,1100.0,27.1098,27.1174,27.0945,27.0945,1100.0
2012-10-22 15:20:00,35.59,35.59,35.53,35.58,5500.0,27.1021,27.1021,27.0565,27.0945,5500.0
2012-10-22 15:25:00,35.57,35.59,35.56,35.57,9200.0,27.0869,27.1021,27.0793,27.0869,9200.0
2012-10-22 15:30:00,35.57,35.57,35.54,35.56,10100.0,27.0869,27.0869,27.0641,27.0793,10100.0
2012-10-22 15:35:00,35.57,35.61,35.56,35.6,4300.0,27.0869,27.1174,27.0793,27.1098,4300.0
2012-10-22 15:40:00,35.6,35.6,35.58,35.6,3000.0,27.1098,27.1098,27.0945,27.1098,3000.0
2012-10-22 15:45:00,35.6,35.61,35.57,35.61,3000.0,27.1098,27.1174,27.0869,27.1174,3000.0
2012-10-22 15:50:00,35.61,35.63,35.6,35.63,4000.0,27.1174,27.1326,27.1098,27.1326,4000.0
2012-10-22 15:55:00,35.64,35.71,35.63,35.68,24900.0,27.1402,27.1935,27.1326,27.1707,24900.0
2012-10-23 09:30:00,35.4,35.45,35.26,35.33,4800.0,26.9575,26.9955,26.8508,26.9042,4800.0
2012-10-23 09:35:00,35.34,35.39,35.3,35.39,1500.0,26.9118,26.9498,26.8813,26.9498,1500.0
2012-10-23 09:40:00,35.34,35.43,35.34,35.4,4600.0,26.9118,26.9803,26.9118,26.9575,4600.0
2012-10-23 09:45:00,35.38,35.38,35.33,35.33,1000.0,26.9422,26.9422,26.9042,26.9042,1000.0
2012-10-23 09:50:00,35.34,35.4,35.33,35.39,1400.0,26.9118,26.9575,26.9042,26.9498,1400.0
2012-10-23 09:55:00,35.42,35.44,35.34,35.38,3300.0,26.9727,26.9879,26.9118,26.9422,3300.0
2012-10-23 10:00:00,35.39,35.46,35.39,35.41,4500.0,26.9498,27.0031,26.9498,26.9651,4500.0
2012-10-23 10:05:00,35.42,35.42,35.36,35.38,3000.0,26.9727,26.9727,26.927,26.9422,3000.0
2012-10-23 10:10:00,35.37,35.39,35.32,35.36,6000.0,26.9346,26.9498,26.8965,26.927,6000.0
2012-10-23 10:15:00,35.34,35.37,35.32,35.36,7600.0,26.9118,26.9346,26.8965,26.927,7600.0
2012-10-23 10:20:00,35.37,35.41,35.35,35.35,6100.0,26.9346,26.9651,26.9194,26.9194,6100.0
2012-10-23 10:25:00,35.34,35.35,35.32,35.34,1700.0,26.9118,26.9194,26.8965,26.9118,1700.0
2012-10-23 10:30:00,35.32,35.34,35.28,35.28,2700.0,26.8965,26.9118,26.8661,26.8661,2700.0
2012-10-23 10:35:00,35.31,35.32,35.28,35.28,3300.0,26.8889,26.8965,26.8661,26.8661,3300.0
2012-10-23 10:40:00,35.3,35.33,35.28,35.32,1300.0,26.8813,26.9042,26.8661,26.8965,1300.0
2012-10-23 10:45:00,35.32,35.35,35.32,35.32,3500.0,26.8965,26.9194,26.8965,26.8965,3500.0
2012-10-23 10:50:00,35.34,35.35,35.33,35.33,1100.0,26.9118,26.9194,26.9042,26.9042,1100.0
2012-10-23 10:55:00,35.32,35.35,35.32,35.35,1800.0,26.8965,26.9194,26.8965,26.9194,1800.0
2012-10-23 11:00:00,35.35,35.39,35.33,35.33,5500.0,26.9194,26.9498,26.9042,26.9042,5500.0
2012-10-23 11:05:00,35.36,35.38,35.34,35.37,2500.0,26.927,26.9422,26.9118,26.9346,2500.0
2012-10-23 11:10:00,35.37,35.4,35.36,35.4,1600.0,26.9346,26.9575,26.927,26.9575,1600.0
2012-10-23 11:15:00,35.39,35.4,35.39,35.4,200.0,26.9498,26.9575,26.9498,26.9575,200.0
2012-10-23 11:20:00,35.39,35.39,35.34,35.38,2600.0,26.9498,26.9498,26.9118,26.9422,2600.0
2012-10-23 11:25:00,35.38,35.39,35.36,35.38,2100.0,26.9422,26.9498,26.927,26.9422,2100.0
2012-10-23 11:30:00,35.37,35.38,35.32,35.32,4100.0,26.9346,26.9422,26.8965,26.8965,4100.0
2012-10-23 11:35:00,35.34,35.35,35.32,35.33,1700.0,26.9118,26.9194,26.8965,26.9042,1700.0
2012-10-23 11:40:00,35.33,35.33,35.31,35.31,1700.0,26.9042,26.9042,26.8889,26.8889,1700.0
2012-10-23 11:45:00,35.3,35.37,35.29,35.37,1600.0,26.8813,26.9346,26.8737,26.9346,1600.0
2012-10-23 11:50:00,35.35,35.36,35.35,35.36,1400.0,26.9194,26.927,26.9194,26.927,1400.0
2012-10-23 11:55:00,35.38,35.39,35.37,35.39,1900.0,26.9422,26.9498,26.9346,26.9498,1900.0
2012-10-23 12:00:00,35.4,35.4,35.37,35.39,3200.0,26.9575,26.9575,26.9346,26.9498,3200.0
2012-10-23 12:05:00,35.39,35.39,35.37,35.38,2500.0,26.9498,26.9498,26.9346,26.9422,2500.0
2012-10-23 12:10:00,35.39,35.44,35.39,35.44,1800.0,26.9498,26.9879,26.9498,26.9879,1800.0
2012-10-23 12:15:00,35.45,35.47,35.45,35.45,1200.0,26.9955,27.0108,26.9955,26.9955,1200.0
2012-10-23 12:20:00,35.47,35.48,35.45,35.47,4000.0,27.0108,27.0184,26.9955,27.0108,4000.0
2012-10-23 12:25:00,35.45,35.45,35.44,35.45,400.0,26.9955,26.9955,26.9879,26.9955,400.0
2012-10-23 12:30:00,35.45,35.46,35.44,35.46,800.0,26.9955,27.0031,26.9879,27.0031,800.0
2012-10-23 12:35:00,35.46,35.47,35.46,35.46,3100.0,27.0031,27.0108,27.0031,27.0031,3100.0
2012-10-23 12:40:00,35.47,35.51,35.47,35.51,1900.0,27.0108,27.0412,27.0108,27.0412,1900.0
2012-10-23 12:45:00,35.5,35.51,35.49,35.5,3800.0,27.0336,27.0412,27.026,27.0336,3800.0
2012-10-23 12:50:00,35.49,35.49,35.46,35.48,1600.0,27.026,27.026,27.0031,27.0184,1600.0
2012-10-23 12:55:00,35.47,35.48,35.42,35.47,7400.0,27.0108,27.0184,26.9727,27.0108,7400.0
2012-10-23 13:00:00,35.48,35.52,35.48,35.49,6000.0,27.0184,27.0488,27.0184,27.026,6000.0
2012-10-23 13:05:00,35.48,35.48,35.45,35.46,3900.0,27.0184,27.0184,26.9955,27.0031,3900.0
2012-10-23 13:10:00,35.47,35.48,35.47,35.48,900.0,27.0108,27.0184,27.0108,27.0184,900.0
2012-10-23 13:15:00,35.5,35.54,35.45,35.45,4900.0,27.0336,27.0641,26.9955,26.9955,4900.0
2012-10-23 13:20:00,35.46,35.47,35.46,35.47,900.0,27.0031,27.0108,27.0031,27.0108,900.0
2012-10-23 13:25:00,35.48,35.49,35.47,35.49,900.0,27.0184,27.026,27.0108,27.026,900.0
2012-10-23 13:30:00,35.49,35.5,35.48,35.49,2600.0,27.026,27.0336,27.0184,27.026,2600.0
2012-10-23 13:35:00,35.5,35.5,35.47,35.49,4200.0,27.0336,27.0336,27.0108,27.026,4200.0
2012-10-23 13:40:00,35.48,35.48,35.47,35.48,1000.0,27.0184,27.0184,27.0108,27.0184,1000.0
2012-10-23 13:45:00,35.48,35.49,35.46,35.47,2900.0,27.0184,27.026,27.0031,27.0108,2900.0
2012-10-23 13:50:00,35.48,35.5,35.48,35.5,1100.0,27.0184,27.0336,27.0184,27.0336,1100.0
2012-10-23 13:55:00,35.5,35.51,35.48,35.49,5300.0,27.0336,27.0412,27.0184,27.026,5300.0
2012-10-23 14:00:00,35.5,35.52,35.5,35.51,3500.0,27.0336,27.0488,27.0336,27.0412,3500.0
2012-10-23 14:05:00,35.5,35.51,35.48,35.5,3900.0,27.0336,27.0412,27.0184,27.0336,3900.0
2012-10-23 14:10:00,35.49,35.5,35.45,35.47,6500.0,27.026,27.0336,26.9955,27.0108,6500.0
2012-10-23 14:15:00,35.5,35.51,35.47,35.48,6600.0,27.0336,27.0412,27.0108,27.0184,6600.0
2012-10-23 14:20:00,35.47,35.48,35.46,35.48,3200.0,27.0108,27.0184,27.0031,27.0184,3200.0
2012-10-23 14:25:00,35.47,35.5,35.47,35.47,9200.0,27.0108,27.0336,27.0108,27.0108,9200.0
2012-10-23 14:30:00,35.47,35.49,35.46,35.49,1800.0,27.0108,27.026,27.0031,27.026,1800.0
2012-10-23 14:35:00,35.49,35.53,35.49,35.51,5600.0,27.026,27.0565,27.026,27.0412,5600.0
2012-10-23 14:40:00,35.52,35.53,35.5,35.51,2300.0,27.0488,27.0565,27.0336,27.0412,2300.0
2012-10-23 14:45:00,35.52,35.54,35.52,35.52,4000.0,27.0488,27.0641,27.0488,27.0488,4000.0
2012-10-23 14:50:00,35.52,35.52,35.49,35.49,1900.0,27.0488,27.0488,27.026,27.026,1900.0
2012-10-23 14:55:00,35.5,35.52,35.49,35.51,5200.0,27.0336,27.0488,27.026,27.0412,5200.0
2012-10-23 15:00:00,35.52,35.54,35.51,35.53,3100.0,27.0488,27.0641,27.0412,27.0565,3100.0
2012-10-23 15:05:00,35.53,35.53,35.49,35.49,6500.0,27.0565,27.0565,27.026,27.026,6500.0
2012-10-23 15:10:00,35.5,35.51,35.48,35.49,2700.0,27.0336,27.0412,27.0184,27.026,2700.0
2012-10-23 15:15:00,35.49,35.5,35.49,35.5,2200.0,27.026,27.0336,27.026,27.0336,2200.0
2012-10-23 15:20:00,35.5,35.54,35.5,35.5,6900.0,27.0336,27.0641,27.0336,27.0336,6900.0
2012-10-23 15:25:00,35.51,35.53,35.48,35.49,4200.0,27.0412,27.0565,27.0184,27.026,4200.0
2012-10-23 15:30:00,35.49,35.5,35.46,35.48,6100.0,27.026,27.0336,27.0031,27.0184,6100.0
2012-10-23 15:35:00,35.48,35.5,35.45,35.47,7600.0,27.0184,27.0336,26.9955,27.0108,7600.0
2012-10-23 15:40:00,35.47,35.49,35.43,35.44,6300.0,27.0108,27.026,26.9803,26.9879,6300.0
2012-10-23 15:45:00,35.45,35.5,35.44,35.47,12300.0,26.9955,27.0336,26.9879,27.0108,12300.0
2012-10-23 15:50:00,35.47,35.51,35.47,35.49,12500.0,27.0108,27.0412,27.0108,27.026,12500.0
2012-10-23 15:55:00,35.49,35.5,35.45,35.45,18700.0,27.026,27.0336,26.9955,26.9955,18700.0
2012-10-24 09:30:00,35.4,35.42,35.28,35.33,18900.0,26.9575,26.9727,26.8661,26.9042,18900.0
2012-10-24 09:35:00,35.3,35.3,35.19,35.23,2600.0,26.8813,26.8813,26.7975,26.828,2600.0
2012-10-24 09:40:00,35.27,35.27,35.25,35.27,800.0,26.8585,26.8585,26.8432,26.8585,800.0
2012-10-24 09:45:00,35.24,35.31,35.24,35.3,2100.0,26.8356,26.8889,26.8356,26.8813,2100.0
2012-10-24 09:50:00,35.26,35.31,35.26,35.27,1900.0,26.8508,26.8889,26.8508,26.8585,1900.0
2012-10-24 09:55:00,35.26,35.3,35.26,35.29,2000.0,26.8508,26.8813,26.8508,26.8737,2000.0
2012-10-24 10:00:00,35.27,35.3,35.24,35.28,14800.0,26.8585,26.8813,26.8356,26.8661,14800.0
2012-10-24 10:05:00,35.28,35.28,35.25,35.28,1600.0,26.8661,26.8661,26.8432,26.8661,1600.0
2012-10-24 10:10:00,35.26,35.29,35.25,35.27,1200.0,26.8508,26.8737,26.8432,26.8585,1200.0
2012-10-24 10:15:00,35.27,35.33,35.27,35.33,2900.0,26.8585,26.9042,26.8585,26.9042,2900.0
2012-10-24 10:20:00,35.33,35.37,35.33,35.35,2800.0,26.9042,26.9346,26.9042,26.9194,2800.0
2012-10-24 10:25:00,35.35,35.4,35.35,35.36,2300.0,26.9194,26.9575,26.9194,26.927,2300.0
2012-10-24 10:30:00,35.34,35.4,35.33,35.4,3000.0,26.9118,26.9575,26.9042,26.9575,3000.0
2012-10-24 10:35:00,35.42,35.42,35.36,35.39,1900.0,26.9727,26.9727,26.927,26.9498,1900.0
2012-10-24 10:40:00,35.39,35.42,35.39,35.42,800.0,26.9498,26.9727,26.9498,26.9727,800.0
2012-10-24 10:45:00,35.4,35.42,35.4,35.42,500.0,26.9575,26.9727,26.9575,26.9727,500.0
2012-10-24 10:50:00,35.42,35.44,35.4,35.4,1300.0,26.9727,26.9879,26.9575,26.9575,1300.0
2012-10-24 10:55:00,35.41,35.43,35.41,35.41,1000.0,26.9651,26.9803,26.9651,26.9651,1000.0
2012-10-24 11:00:00,35.42,35.43,35.42,35.43,1000.0,26.9727,26.9803,26.9727,26.9803,1000.0
2012-10-24 11:05:00,35.43,35.44,35.39,35.41,3900.0,26.9803,26.9879,26.9498,26.9651,3900.0
2012-10-24 11:10:00,35.42,35.42,35.39,35.4,1500.0,26.9727,26.9727,26.9498,26.9575,1500.0
2012-10-24 11:15:00,35.4,35.4,35.4,35.4,0.0,26.9575,26.9575,26.9575,26.9575,0.0
2012-10-24 11:20:00,35.38,35.42,35.37,35.42,4100.0,26.9422,26.9727,26.9346,26.9727,4100.0
2012-10-24 11:25:00,35.42,35.44,35.42,35.43,900.0,26.9727,26.9879,26.9727,26.9803,900.0
2012-10-24 11:30:00,35.45,35.47,35.45,35.47,1000.0,26.9955,27.0108,26.9955,27.0108,1000.0
2012-10-24 11:35:00,35.45,35.45,35.43,35.43,2000.0,26.9955,26.9955,26.9803,26.9803,2000.0
2012-10-24 11:40:00,35.43,35.47,35.41,35.46,7300.0,26.9803,27.0108,26.9651,27.0031,7300.0
2012-10-24 11:45:00,35.46,35.47,35.45,35.47,5000.0,27.0031,27.0108,26.9955,27.0108,5000.0
2012-10-24 11:50:00,35.46,35.51,35.46,35.5,4700.0,27.0031,27.0412,27.0031,27.0336,4700.0
2012-10-24 11:55:00,35.5,35.52,35.5,35.5,1000.0,27.0336,27.0488,27.0336,27.0336,1000.0
2012-10-24 12:00:00,35.49,35.51,35.48,35.51,2600.0,27.026,27.0412,27.0184,27.0412,2600.0
2012-10-24 12:05:00,35.49,35.5,35.49,35.5,200.0,27.026,27.0336,27.026,27.0336,200.0
2012-10-24 12:10:00,35.51,35.51,35.47,35.47,600.0,27.0412,27.0412,27.0108,27.0108,600.0
2012-10-24 12:15:00,35.47,35.47,35.47,35.47,0.0,27.0108,27.0108,27.0108,27.0108,0.0
2012-10-24 12:20:00,35.46,35.46,35.45,35.45,1600.0,27.0031,27.0031,26.9955,26.9955,1600.0
2012-10-24 12:25:00,35.45,35.45,35.45,35.45,1300.0,26.9955,26.9955,26.9955,26.9955,1300.0
2012-10-24 12:30:00,35.45,35.5,35.45,35.5,3100.0,26.9955,27.0336,26.9955,27.0336,3100.0
2012-10-24 12:35:00,35.49,35.49,35.48,35.48,600.0,27.026,27.026,27.0184,27.0184,600.0
2012-10-24 12:40:00,35.48,35.49,35.48,35.48,400.0,27.0184,27.026,27.0184,27.0184,400.0
2012-10-24 12:45:00,35.48,35.5,35.47,35.5,2000.0,27.0184,27.0336,27.0108,27.0336,2000.0
2012-10-24 12:50:00,35.5,35.5,35.49,35.49,2300.0,27.0336,27.0336,27.026,27.026,2300.0
2012-10-24 12:55:00,35.5,35.5,35.5,35.5,300.0,27.0336,27.0336,27.0336,27.0336,300.0
2012-10-24 13:00:00,35.52,35.52,35.49,35.49,1300.0,27.0488,27.0488,27.026,27.026,1300.0
2012-10-24 13:05:00,35.48,35.48,35.48,35.48,700.0,27.0184,27.0184,27.0184,27.0184,700.0
2012-10-24 13:10:00,35.48,35.48,35.47,35.47,2800.0,27.0184,27.0184,27.0108,27.0108,2800.0
2012-10-24 13:15:00,35.46,35.46,35.45,35.45,1700.0,27.0031,27.0031,26.9955,26.9955,1700.0
2012-10-24 13:20:00,35.45,35.46,35.45,35.46,1100.0,26.9955,27.0031,26.9955,27.0031,1100.0
2012-10-24 13:25:00,35.46,35.48,35.46,35.48,1600.0,27.0031,27.0184,27.0031,27.0184,1600.0
2012-10-24 13:30:00,35.48,35.48,35.47,35.47,700.0,27.0184,27.0184,27.0108,27.0108,700.0
2012-10-24 13:35:00,35.46,35.46,35.45,35.45,200.0,27.0031,27.0031,26.9955,26.9955,200.0
2012-10-24 13:40:00,35.46,35.5,35.46,35.48,3600.0,27.0031,27.0336,27.0031,27.0184,3600.0
2012-10-24 13:45:00,35.49,35.5,35.49,35.5,1700.0,27.026,27.0336,27.026,27.0336,1700.0
2012-10-24 13:50:00,35.5,35.51,35.49,35.5,1700.0,27.0336,27.0412,27.026,27.0336,1700.0
2012-10-24 13:55:00,35.48,35.49,35.48,35.49,1200.0,27.0184,27.026,27.0184,27.026,1200.0
2012-10-24 14:00:00,35.49,35.49,35.46,35.46,1400.0,27.026,27.026,27.0031,27.0031,1400.0
2012-10-24 14:05:00,35.46,35.5,35.46,35.48,4000.0,27.0031,27.0336,27.0031,27.0184,4000.0
2012-10-24 14:10:00,35.49,35.49,35.46,35.48,1800.0,27.026,27.026,27.0031,27.0184,1800.0
2012-10-24 14:15:00,35.49,35.5,35.39,35.43,5900.0,27.026,27.0336,26.9498,26.9803,5900.0
2012-10-24 14:20:00,35.45,35.45,35.43,35.43,1600.0,26.9955,26.9955,26.9803,26.9803,1600.0
2012-10-24 14:25:00,35.44,35.51,35.44,35.46,4000.0,26.9879,27.0412,26.9879,27.0031,4000.0
2012-10-24 14:30:00,35.47,35.47,35.43,35.43,1700.0,27.0108,27.0108,26.9803,26.9803,1700.0
2012-10-24 14:35:00,35.44,35.46,35.44,35.45,1800.0,26.9879,27.0031,26.9879,26.9955,1800.0
2012-10-24 14:40:00,35.44,35.46,35.42,35.46,3000.0,26.9879,27.0031,26.9727,27.0031,3000.0
2012-10-24 14:45:00,35.44,35.44,35.39,35.4,2800.0,26.9879,26.9879,26.9498,26.9575,2800.0
2012-10-24 14:50:00,35.4,35.41,35.36,35.38,4400.0,26.9575,26.9651,26.927,26.9422,4400.0
2012-10-24 14:55:00,35.38,35.38,35.33,35.33,3200.0,26.9422,26.9422,26.9042,26.9042,3200.0
2012-10-24 15:00:00,35.34,35.34,35.27,35.28,4600.0,26.9118,26.9118,26.8585,26.8661,4600.0
2012-10-24 15:05:00,35.28,35.28,35.27,35.27,1800.0,26.8661,26.8661,26.8585,26.8585,1800.0
2012-10-24 15:10:00,35.28,35.29,35.25,35.25,5000.0,26.8661,26.8737,26.8432,26.8432,5000.0
2012-10-24 15:15:00,35.25,35.28,35.22,35.28,5700.0,26.8432,26.8661,26.8204,26.8661,5700.0
2012-10-24 15:20:00,35.26,35.3,35.26,35.28,7300.0,26.8508,26.8813,26.8508,26.8661,7300.0
2012-10-24 15:25:00,35.29,35.31,35.27,35.31,6300.0,26.8737,26.8889,26.8585,26.8889,6300.0
2012-10-24 15:30:00,35.31,35.33,35.28,35.29,5900.0,26.8889,26.9042,26.8661,26.8737,5900.0
2012-10-24 15:35:00,35.28,35.28,35.25,35.25,2800.0,26.8661,26.8661,26.8432,26.8432,2800.0
2012-10-24 15:40:00,35.25,35.27,35.25,35.27,6000.0,26.8432,26.8585,26.8432,26.8585,6000.0
2012-10-24 15:45:00,35.27,35.3,35.26,35.29,7500.0,26.8585,26.8813,26.8508,26.8737,7500.0
2012-10-24 15:50:00,35.28,35.28,35.26,35.27,5700.0,26.8661,26.8661,26.8508,26.8585,5700.0
2012-10-24 15:55:00,35.26,35.28,35.26,35.27,21100.0,26.8508,26.8661,26.8508,26.8585,21100.0
2012-10-25 09:30:00,35.49,35.79,35.49,35.77,6800.0,27.026,27.2544,27.026,27.2392,6800.0
2012-10-25 09:35:00,35.72,35.77,35.7,35.72,4700.0,27.2011,27.2392,27.1859,27.2011,4700.0
2012-10-25 09:40:00,35.69,35.73,35.6,35.61,4500.0,27.1783,27.2088,27.1098,27.1174,4500.0
2012-10-25 09:45:00,35.61,35.63,35.57,35.61,2000.0,27.1174,27.1326,27.0869,27.1174,2000.0
2012-10-25 09:50:00,35.56,35.61,35.5,35.5,29700.0,27.0793,27.1174,27.0336,27.0336,29700.0
2012-10-25 09:55:00,35.53,35.55,35.49,35.52,2500.0,27.0565,27.0717,27.026,27.0488,2500.0
2012-10-25 10:00:00,35.51,35.51,35.45,35.45,1600.0,27.0412,27.0412,26.9955,26.9955,1600.0
2012-10-25 10:05:00,35.48,35.51,35.41,35.45,24700.0,27.0184,27.0412,26.9651,26.9955,24700.0
2012-10-25 10:10:00,35.44,35.5,35.44,35.48,4400.0,26.9879,27.0336,26.9879,27.0184,4400.0
2012-10-25 10:15:00,35.5,35.51,35.48,35.49,2700.0,27.0336,27.0412,27.0184,27.026,2700.0
2012-10-25 10:20:00,35.49,35.49,35.46,35.46,1300.0,27.026,27.026,27.0031,27.0031,1300.0
2012-10-25 10:25:00,35.46,35.46,35.36,35.36,2200.0,27.0031,27.0031,26.927,26.927,2200.0
2012-10-25 10:30:00,35.39,35.39,35.3,35.32,2500.0,26.9498,26.9498,26.8813,26.8965,2500.0
2012-10-25 10:35:00,35.32,35.33,35.3,35.31,3500.0,26.8965,26.9042,26.8813,26.8889,3500.0
2012-10-25 10:40:00,35.31,35.31,35.28,35.3,3500.0,26.8889,26.8889,26.8661,26.8813,3500.0
2012-10-25 10:45:00,35.29,35.29,35.25,35.25,3600.0,26.8737,26.8737,26.8432,26.8432,3600.0
2012-10-25 10:50:00,35.24,35.25,35.22,35.24,3200.0,26.8356,26.8432,26.8204,26.8356,3200.0
2012-10-25 10:55:00,35.25,35.31,35.22,35.3,15700.0,26.8432,26.8889,26.8204,26.8813,15700.0
2012-10-25 11:00:00,35.3,35.35,35.29,35.31,12200.0,26.8813,26.9194,26.8737,26.8889,12200.0
2012-10-25 11:05:00,35.3,35.32,35.29,35.3,4900.0,26.8813,26.8965,26.8737,26.8813,4900.0
2012-10-25 11:10:00,35.31,35.32,35.27,35.27,6300.0,26.8889,26.8965,26.8585,26.8585,6300.0
2012-10-25 11:15:00,35.29,35.29,35.26,35.29,2800.0,26.8737,26.8737,26.8508,26.8737,2800.0
2012-10-25 11:20:00,35.29,35.29,35.26,35.27,3500.0,26.8737,26.8737,26.8508,26.8585,3500.0
2012-10-25 11:25:00,35.27,35.28,35.23,35.25,3100.0,26.8585,26.8661,26.828,26.8432,3100.0
2012-10-25 11:30:00,35.26,35.28,35.25,35.27,1300.0,26.8508,26.8661,26.8432,26.8585,1300.0
2012-10-25 11:35:00,35.26,35.26,35.22,35.23,3500.0,26.8508,26.8508,26.8204,26.828,3500.0
2012-10-25 11:40:00,35.24,35.24,35.23,35.23,1100.0,26.8356,26.8356,26.828,26.828,1100.0
2012-10-25 11:45:00,35.23,35.23,35.14,35.16,6900.0,26.828,26.828,26.7595,26.7747,6900.0
2012-10-25 11:50:00,35.13,35.14,35.09,35.11,6700.0,26.7519,26.7595,26.7214,26.7366,6700.0
2012-10-25 11:55:00,35.11,35.13,35.1,35.13,3600.0,26.7366,26.7519,26.729,26.7519,3600.0
2012-10-25 12:00:00,35.13,35.13,35.05,35.06,4900.0,26.7519,26.7519,26.6909,26.6985,4900.0
2012-10-25 12:05:00,35.07,35.09,35.06,35.08,1300.0,26.7062,26.7214,26.6985,26.7138,1300.0
2012-10-25 12:10:00,35.11,35.12,35.1,35.1,2500.0,26.7366,26.7442,26.729,26.729,2500.0
2012-10-25 12:15:00,35.11,35.11,35.06,35.1,2900.0,26.7366,26.7366,26.6985,26.729,2900.0
2012-10-25 12:20:00,35.11,35.11,35.07,35.09,2000.0,26.7366,26.7366,26.7062,26.7214,2000.0
2012-10-25 12:25:00,35.09,35.11,35.09,35.1,3000.0,26.7214,26.7366,26.7214,26.729,3000.0
2012-10-25 12:30:00,35.1,35.1,35.06,35.09,3000.0,26.729,26.729,26.6985,26.7214,3000.0
2012-10-25 12:35:00,35.11,35.14,35.1,35.14,1500.0,26.7366,26.7595,26.729,26.7595,1500.0
2012-10-25 12:40:00,35.16,35.17,35.11,35.11,3200.0,26.7747,26.7823,26.7366,26.7366,3200.0
2012-10-25 12:45:00,35.11,35.16,35.1,35.16,1700.0,26.7366,26.7747,26.729,26.7747,1700.0
2012-10-25 12:50:00,35.17,35.17,35.14,35.16,1100.0,26.7823,26.7823,26.7595,26.7747,1100.0
2012-10-25 12:55:00,35.16,35.24,35.16,35.23,2400.0,26.7747,26.8356,26.7747,26.828,2400.0
2012-10-25 13:00:00,35.25,35.29,35.23,35.28,6000.0,26.8432,26.8737,26.828,26.8661,6000.0
2012-10-25 13:05:00,35.28,35.28,35.24,35.24,2000.0,26.8661,26.8661,26.8356,26.8356,2000.0
2012-10-25 13:10:00,35.23,35.24,35.22,35.24,1200.0,26.828,26.8356,26.8204,26.8356,1200.0
2012-10-25 13:15:00,35.24,35.25,35.21,35.21,1800.0,26.8356,26.8432,26.8128,26.8128,1800.0
2012-10-25 13:20:00,35.2,35.21,35.18,35.2,4100.0,26.8052,26.8128,26.7899,26.8052,4100.0
2012-10-25 13:25:00,35.2,35.24,35.19,35.24,3200.0,26.8052,26.8356,26.7975,26.8356,3200.0
2012-10-25 13:30:00,35.25,35.25,35.18,35.18,2500.0,26.8432,26.8432,26.7899,26.7899,2500.0
2012-10-25 13:35:00,35.17,35.2,35.17,35.19,1500.0,26.7823,26.8052,26.7823,26.7975,1500.0
2012-10-25 13:40:00,35.19,35.2,35.16,35.18,5600.0,26.7975,26.8052,26.7747,26.7899,5600.0
2012-10-25 13:45:00,35.18,35.21,35.18,35.21,1800.0,26.7899,26.8128,26.7899,26.8128,1800.0
2012-10-25 13:50:00,35.21,35.24,35.2,35.23,2100.0,26.8128,26.8356,26.8052,26.828,2100.0
2012-10-25 13:55:00,35.22,35.23,35.22,35.22,1100.0,26.8204,26.828,26.8204,26.8204,1100.0
2012-10-25 14:00:00,35.22,35.23,35.22,35.23,1200.0,26.8204,26.828,26.8204,26.828,1200.0
2012-10-25 14:05:00,35.23,35.25,35.23,35.25,2500.0,26.828,26.8432,26.828,26.8432,2500.0
2012-10-25 14:10:00,35.25,35.26,35.25,35.26,600.0,26.8432,26.8508,26.8432,26.8508,600.0
2012-10-25 14:15:00,35.26,35.26,35.22,35.22,3400.0,26.8508,26.8508,26.8204,26.8204,3400.0
2012-10-25 14:20:00,35.22,35.23,35.21,35.22,3400.0,26.8204,26.828,26.8128,26.8204,3400.0
2012-10-25 14:25:00,35.23,35.23,35.2,35.2,4000.0,26.828,26.828,26.8052,26.8052,4000.0
2012-10-25 14:30:00,35.21,35.21,35.2,35.21,1600.0,26.8128,26.8128,26.8052,26.8128,1600.0
2012-10-25 14:35:00,35.22,35.23,35.21,35.22,2100.0,26.8204,26.828,26.8128,26.8204,2100.0
2012-10-25 14:40:00,35.23,35.26,35.23,35.26,3000.0,26.828,26.8508,26.828,26.8508,3000.0
2012-10-25 14:45:00,35.27,35.28,35.27,35.27,1800.0,26.8585,26.8661,26.8585,26.8585,1800.0
2012-10-25 14:50:00,35.27,35.27,35.22,35.22,3800.0,26.8585,26.8585,26.8204,26.8204,3800.0
2012-10-25 14:55:00,35.22,35.23,35.18,35.19,4000.0,26.8204,26.828,26.7899,26.7975,4000.0
2012-10-25 15:00:00,35.19,35.2,35.18,35.19,4700.0,26.7975,26.8052,26.7899,26.7975,4700.0
2012-10-25 15:05:00,35.19,35.19,35.16,35.17,6100.0,26.7975,26.7975,26.7747,26.7823,6100.0
2012-10-25 15:10:00,35.17,35.23,35.17,35.23,7500.0,26.7823,26.828,26.7823,26.828,7500.0
2012-10-25 15:15:00,35.23,35.24,35.21,35.21,4900.0,26.828,26.8356,26.8128,26.8128,4900.0
2012-10-25 15:20:00,35.22,35.23,35.21,35.23,3800.0,26.8204,26.828,26.8128,26.828,3800.0
2012-10-25 15:25:00,35.23,35.24,35.23,35.24,3300.0,26.828,26.8356,26.828,26.8356,3300.0
2012-10-25 15:30:00,35.24,35.25,35.19,35.22,7900.0,26.8356,26.8432,26.7975,26.8204,7900.0
2012-10-25 15:35:00,35.21,35.23,35.2,35.23,6200.0,26.8128,26.828,26.8052,26.828,6200.0
2012-10-25 15:40:00,35.22,35.25,35.22,35.24,6000.0,26.8204,26.8432,26.8204,26.8356,6000.0
2012-10-25 15:45:00,35.24,35.24,35.23,35.24,4000.0,26.8356,26.8356,26.828,26.8356,4000.0
2012-10-25 15:50:00,35.25,35.26,35.24,35.25,7900.0,26.8432,26.8508,26.8356,26.8432,7900.0
2012-10-25 15:55:00,35.26,35.29,35.26,35.28,23100.0,26.8508,26.8737,26.8508,26.8661,23100.0
2012-10-26 09:30:00,35.29,35.48,35.26,35.42,6400.0,26.8737,27.0184,26.8508,26.9727,6400.0
2012-10-26 09:35:00,35.42,35.48,35.38,35.4,3400.0,26.9727,27.0184,26.9422,26.9575,3400.0
2012-10-26 09:40:00,35.44,35.45,35.39,35.39,4600.0,26.9879,26.9955,26.9498,26.9498,4600.0
2012-10-26 09:45:00,35.42,35.42,35.37,35.4,1300.0,26.9727,26.9727,26.9346,26.9575,1300.0
2012-10-26 09:50:00,35.41,35.49,35.41,35.49,3800.0,26.9651,27.026,26.9651,27.026,3800.0
2012-10-26 09:55:00,35.48,35.5,35.43,35.45,3900.0,27.0184,27.0336,26.9803,26.9955,3900.0
2012-10-26 10:00:00,35.43,35.43,35.3,35.36,17000.0,26.9803,26.9803,26.8813,26.927,17000.0
2012-10-26 10:05:00,35.4,35.45,35.39,35.43,4200.0,26.9575,26.9955,26.9498,26.9803,4200.0
2012-10-26 10:10:00,35.4,35.46,35.36,35.45,5000.0,26.9575,27.0031,26.927,26.9955,5000.0
2012-10-26 10:15:00,35.45,35.48,35.43,35.45,5000.0,26.9955,27.0184,26.9803,26.9955,5000.0
2012-10-26 10:20:00,35.47,35.5,35.45,35.46,5000.0,27.0108,27.0336,26.9955,27.0031,5000.0
2012-10-26 10:25:00,35.47,35.47,35.42,35.44,2500.0,27.0108,27.0108,26.9727,26.9879,2500.0
2012-10-26 10:30:00,35.43,35.47,35.41,35.44,3000.0,26.9803,27.0108,26.9651,26.9879,3000.0
2012-10-26 10:35:00,35.47,35.5,35.46,35.49,5000.0,27.0108,27.0336,27.0031,27.026,5000.0
2012-10-26 10:40:00,35.51,35.52,35.45,35.51,8900.0,27.0412,27.0488,26.9955,27.0412,8900.0
2012-10-26 10:45:00,35.51,35.52,35.5,35.51,6100.0,27.0412,27.0488,27.0336,27.0412,6100.0
2012-10-26 10:50:00,35.52,35.52,35.44,35.46,9000.0,27.0488,27.0488,26.9879,27.0031,9000.0
2012-10-26 10:55:00,35.49,35.5,35.47,35.5,1700.0,27.026,27.0336,27.0108,27.0336,1700.0
2012-10-26 11:00:00,35.49,35.5,35.44,35.45,7400.0,27.026,27.0336,26.9879,26.9955,7400.0
2012-10-26 11:05:00,35.45,35.45,35.4,35.4,4000.0,26.9955,26.9955,26.9575,26.9575,4000.0
2012-10-26 11:10:00,35.42,35.45,35.41,35.42,4700.0,26.9727,26.9955,26.9651,26.9727,4700.0
2012-10-26 11:15:00,35.43,35.48,35.41,35.48,3500.0,26.9803,27.0184,26.9651,27.0184,3500.0
2012-10-26 11:20:00,35.47,35.47,35.45,35.47,4400.0,27.0108,27.0108,26.9955,27.0108,4400.0
2012-10-26 11:25:00,35.46,35.5,35.45,35.5,3200.0,27.0031,27.0336,26.9955,27.0336,3200.0
2012-10-26 11:30:00,35.5,35.51,35.45,35.47,8100.0,27.0336,27.0412,26.9955,27.0108,8100.0
2012-10-26 11:35:00,35.46,35.46,35.44,35.46,4100.0,27.0031,27.0031,26.9879,27.0031,4100.0
2012-10-26 11:40:00,35.46,35.47,35.43,35.43,3700.0,27.0031,27.0108,26.9803,26.9803,3700.0
2012-10-26 11:45:00,35.43,35.43,35.41,35.41,2600.0,26.9803,26.9803,26.9651,26.9651,2600.0
2012-10-26 11:50:00,35.41,35.44,35.41,35.42,3400.0,26.9651,26.9879,26.9651,26.9727,3400.0
2012-10-26 11:55:00,35.42,35.45,35.42,35.43,4500.0,26.9727,26.9955,26.9727,26.9803,4500.0
2012-10-26 12:00:00,35.43,35.44,35.39,35.42,6200.0,26.9803,26.9879,26.9498,26.9727,6200.0
2012-10-26 12:05:00,35.4,35.42,35.35,35.41,4800.0,26.9575,26.9727,26.9194,26.9651,4800.0
2012-10-26 12:10:00,35.42,35.42,35.41,35.42,2400.0,26.9727,26.9727,26.9651,26.9727,2400.0
2012-10-26 12:15:00,35.43,35.45,35.42,35.44,6200.0,26.9803,26.9955,26.9727,26.9879,6200.0
2012-10-26 12:20:00,35.45,35.47,35.42,35.42,4900.0,26.9955,27.0108,26.9727,26.9727,4900.0
2012-10-26 12:25:00,35.43,35.47,35.41,35.47,2500.0,26.9803,27.0108,26.9651,27.0108,2500.0
2012-10-26 12:30:00,35.47,35.48,35.4,35.4,7300.0,27.0108,27.0184,26.9575,26.9575,7300.0
2012-10-26 12:35:00,35.41,35.42,35.41,35.41,1600.0,26.9651,26.9727,26.9651,26.9651,1600.0
2012-10-26 12:40:00,35.41,35.47,35.41,35.43,3600.0,26.9651,27.0108,26.9651,26.9803,3600.0
2012-10-26 12:45:00,35.44,35.45,35.42,35.44,2500.0,26.9879,26.9955,26.9727,26.9879,2500.0
2012-10-26 12:50:00,35.45,35.47,35.44,35.46,2800.0,26.9955,27.0108,26.9879,27.0031,2800.0
2012-10-26 12:55:00,35.45,35.5,35.44,35.5,2600.0,26.9955,27.0336,26.9879,27.0336,2600.0
2012-10-26 13:00:00,35.48,35.5,35.48,35.49,4200.0,27.0184,27.0336,27.0184,27.026,4200.0
2012-10-26 13:05:00,35.5,35.5,35.49,35.49,2600.0,27.0336,27.0336,27.026,27.026,2600.0
2012-10-26 13:10:00,35.5,35.52,35.49,35.5,6900.0,27.0336,27.0488,27.026,27.0336,6900.0
2012-10-26 13:15:00,35.5,35.5,35.47,35.47,1600.0,27.0336,27.0336,27.0108,27.0108,1600.0
2012-10-26 13:20:00,35.47,35.47,35.42,35.42,2400.0,27.0108,27.0108,26.9727,26.9727,2400.0
2012-10-26 13:25:00,35.43,35.5,35.43,35.5,3600.0,26.9803,27.0336,26.9803,27.0336,3600.0
2012-10-26 13:30:00,35.49,35.54,35.49,35.53,9600.0,27.026,27.0641,27.026,27.0565,9600.0
2012-10-26 13:35:00,35.52,35.53,35.49,35.49,16000.0,27.0488,27.0565,27.026,27.026,16000.0
2012-10-26 13:40:00,35.49,35.51,35.49,35.51,5300.0,27.026,27.0412,27.026,27.0412,5300.0
2012-10-26 13:45:00,35.51,35.51,35.49,35.49,1000.0,27.0412,27.0412,27.026,27.026,1000.0
2012-10-26 13:50:00,35.48,35.5,35.48,35.5,1500.0,27.0184,27.0336,27.0184,27.0336,1500.0
2012-10-26 13:55:00,35.5,35.51,35.49,35.5,6300.0,27.0336,27.0412,27.026,27.0336,6300.0
2012-10-26 14:00:00,35.51,35.52,35.51,35.52,2200.0,27.0412,27.0488,27.0412,27.0488,2200.0
2012-10-26 14:05:00,35.53,35.58,35.52,35.56,13700.0,27.0565,27.0945,27.0488,27.0793,13700.0
2012-10-26 14:10:00,35.56,35.58,35.54,35.57,6300.0,27.0793,27.0945,27.0641,27.0869,6300.0
2012-10-26 14:15:00,35.57,35.59,35.57,35.58,3500.0,27.0869,27.1021,27.0869,27.0945,3500.0
2012-10-26 14:20:00,35.59,35.61,35.58,35.61,2400.0,27.1021,27.1174,27.0945,27.1174,2400.0
2012-10-26 14:25:00,35.61,35.64,35.6,35.63,2900.0,27.1174,27.1402,27.1098,27.1326,2900.0
2012-10-26 14:30:00,35.64,35.68,35.62,35.66,7300.0,27.1402,27.1707,27.125,27.1555,7300.0
2012-10-26 14:35:00,35.68,35.69,35.63,35.63,2700.0,27.1707,27.1783,27.1326,27.1326,2700.0
2012-10-26 14:40:00,35.63,35.66,35.63,35.66,9300.0,27.1326,27.1555,27.1326,27.1555,9300.0
2012-10-26 14:45:00,35.65,35.67,35.6,35.6,20400.0,27.1478,27.1631,27.1098,27.1098,20400.0
2012-10-26 14:50:00,35.59,35.61,35.58,35.61,5700.0,27.1021,27.1174,27.0945,27.1174,5700.0
2012-10-26 14:55:00,35.61,35.61,35.52,35.57,17600.0,27.1174,27.1174,27.0488,27.0869,17600.0
2012-10-26 15:00:00,35.58,35.6,35.57,35.59,26300.0,27.0945,27.1098,27.0869,27.1021,26300.0
2012-10-26 15:05:00,35.59,35.6,35.59,35.59,6700.0,27.1021,27.1098,27.1021,27.1021,6700.0
2012-10-26 15:10:00,35.59,35.6,35.59,35.59,12600.0,27.1021,27.1098,27.1021,27.1021,12600.0
2012-10-26 15:15:00,35.59,35.6,35.57,35.6,12700.0,27.1021,27.1098,27.0869,27.1098,12700.0
2012-10-26 15:20:00,35.6,35.63,35.6,35.62,10200.0,27.1098,27.1326,27.1098,27.125,10200.0
2012-10-26 15:25:00,35.62,35.63,35.62,35.63,5000.0,27.125,27.1326,27.125,27.1326,5000.0
2012-10-26 15:30:00,35.63,35.65,35.61,35.63,13300.0,27.1326,27.1478,27.1174,27.1326,13300.0
2012-10-26 15:35:00,35.63,35.64,35.6,35.6,7000.0,27.1326,27.1402,27.1098,27.1098,7000.0
2012-10-26 15:40:00,35.61,35.66,35.61,35.66,6700.0,27.1174,27.1555,27.1174,27.1555,6700.0
2012-10-26 15:45:00,35.66,35.7,35.64,35.66,32700.0,27.1555,27.1859,27.1402,27.1555,32700.0
2012-10-26 15:50:00,35.66,35.73,35.64,35.71,19200.0,27.1555,27.2088,27.1402,27.1935,19200.0
2012-10-26 15:55:00,35.71,35.74,35.68,35.69,48700.0,27.1935,27.2164,27.1707,27.1783,48700.0
2012-10-31 09:30:00,35.63,35.68,35.33,35.55,17600.0,27.1326,27.1707,26.9042,27.0717,17600.0
2012-10-31 09:35:00,35.65,35.7,35.5,35.59,19300.0,27.1478,27.1859,27.0336,27.1021,19300.0
2012-10-31 09:40:00,35.65,35.65,35.51,35.54,9500.0,27.1478,27.1478,27.0412,27.0641,9500.0
2012-10-31 09:45:00,35.55,35.63,35.54,35.59,4400.0,27.0717,27.1326,27.0641,27.1021,4400.0
2012-10-31 09:50:00,35.54,35.57,35.38,35.41,33100.0,27.0641,27.0869,26.9422,26.9651,33100.0
2012-10-31 09:55:00,35.41,35.44,35.18,35.27,49900.0,26.9651,26.9879,26.7899,26.8585,49900.0
2012-10-31 10:00:00,35.27,35.29,35.14,35.18,16200.0,26.8585,26.8737,26.7595,26.7899,16200.0
2012-10-31 10:05:00,35.16,35.19,35.14,35.17,8600.0,26.7747,26.7975,26.7595,26.7823,8600.0
2012-10-31 10:10:00,35.18,35.18,35.1,35.13,11600.0,26.7899,26.7899,26.729,26.7519,11600.0
2012-10-31 10:15:00,35.11,35.14,35.1,35.1,4700.0,26.7366,26.7595,26.729,26.729,4700.0
2012-10-31 10:20:00,35.11,35.11,35.01,35.05,17400.0,26.7366,26.7366,26.6605,26.6909,17400.0
2012-10-31 10:25:00,35.05,35.05,34.95,34.95,10200.0,26.6909,26.6909,26.6148,26.6148,10200.0
2012-10-31 10:30:00,34.96,35.04,34.92,34.99,11200.0,26.6224,26.6833,26.5919,26.6452,11200.0
2012-10-31 10:35:00,34.99,35.0,34.94,34.94,4900.0,26.6452,26.6529,26.6072,26.6072,4900.0
2012-10-31 10:40:00,34.94,34.99,34.92,34.99,16500.0,26.6072,26.6452,26.5919,26.6452,16500.0
2012-10-31 10:45:00,34.99,35.0,34.91,34.98,15200.0,26.6452,26.6529,26.5843,26.6376,15200.0
2012-10-31 10:50:00,34.97,34.98,34.96,34.96,3600.0,26.63,26.6376,26.6224,26.6224,3600.0
2012-10-31 10:55:00,34.96,34.97,34.91,34.92,8600.0,26.6224,26.63,26.5843,26.5919,8600.0
2012-10-31 11:00:00,34.91,34.93,34.9,34.9,11300.0,26.5843,26.5995,26.5767,26.5767,11300.0
2012-10-31 11:05:00,34.91,34.91,34.79,34.81,11700.0,26.5843,26.5843,26.4929,26.5082,11700.0
2012-10-31 11:10:00,34.83,34.85,34.8,34.8,13000.0,26.5234,26.5386,26.5006,26.5006,13000.0
2012-10-31 11:15:00,34.81,34.84,34.8,34.81,12900.0,26.5082,26.531,26.5006,26.5082,12900.0
2012-10-31 11:20:00,34.82,34.82,34.71,34.71,8100.0,26.5158,26.5158,26.432,26.432,8100.0
2012-10-31 11:25:00,34.71,34.79,34.67,34.79,11300.0,26.432,26.4929,26.4016,26.4929,11300.0
2012-10-31 11:30:00,34.8,34.84,34.76,34.77,10400.0,26.5006,26.531,26.4701,26.4777,10400.0
2012-10-31 11:35:00,34.76,34.85,34.74,34.85,6800.0,26.4701,26.5386,26.4549,26.5386,6800.0
2012-10-31 11:40:00,34.84,35.02,34.82,35.02,10600.0,26.531,26.6681,26.5158,26.6681,10600.0
2012-10-31 11:45:00,35.02,35.1,35.0,35.09,8600.0,26.6681,26.729,26.6529,26.7214,8600.0
2012-10-31 11:50:00,35.09,35.12,35.09,35.11,63300.0,26.7214,26.7442,26.7214,26.7366,63300.0
2012-10-31 11:55:00,35.12,35.14,35.08,35.1,17500.0,26.7442,26.7595,26.7138,26.729,17500.0
2012-10-31 12:00:00,35.11,35.15,35.04,35.14,18100.0,26.7366,26.7671,26.6833,26.7595,18100.0
2012-10-31 12:05:00,35.12,35.13,35.04,35.1,8300.0,26.7442,26.7519,26.6833,26.729,8300.0
2012-10-31 12:10:00,35.08,35.1,35.0,35.1,7900.0,26.7138,26.729,26.6529,26.729,7900.0
2012-10-31 12:15:00,35.09,35.1,35.05,35.05,7400.0,26.7214,26.729,26.6909,26.6909,7400.0
2012-10-31 12:20:00,35.05,35.12,35.05,35.11,12300.0,26.6909,26.7442,26.6909,26.7366,12300.0
2012-10-31 12:25:00,35.1,35.11,35.03,35.03,7400.0,26.729,26.7366,26.6757,26.6757,7400.0
2012-10-31 12:30:00,35.01,35.02,34.99,34.99,3200.0,26.6605,26.6681,26.6452,26.6452,3200.0
2012-10-31 12:35:00,34.99,35.1,34.94,35.07,12300.0,26.6452,26.729,26.6072,26.7062,12300.0
2012-10-31 12:40:00,35.07,35.15,35.05,35.05,6700.0,26.7062,26.7671,26.6909,26.6909,6700.0
2012-10-31 12:45:00,35.03,35.09,34.96,34.99,10100.0,26.6757,26.7214,26.6224,26.6452,10100.0
2012-10-31 12:50:00,35.0,35.05,35.0,35.03,6800.0,26.6529,26.6909,26.6529,26.6757,6800.0
2012-10-31 12:55:00,35.04,35.09,35.04,35.05,9800.0,26.6833,26.7214,26.6833,26.6909,9800.0
2012-10-31 13:00:00,35.06,35.06,35.02,35.02,6000.0,26.6985,26.6985,26.6681,26.6681,6000.0
2012-10-31 13:05:00,35.03,35.03,35.01,35.02,4800.0,26.6757,26.6757,26.6605,26.6681,4800.0
2012-10-31 13:10:00,35.01,35.02,35.0,35.0,7600.0,26.6605,26.6681,26.6529,26.6529,7600.0
2012-10-31 13:15:00,35.0,35.04,35.0,35.0,11800.0,26.6529,26.6833,26.6529,26.6529,11800.0
2012-10-31 13:20:00,35.0,35.01,35.0,35.0,6000.0,26.6529,26.6605,26.6529,26.6529,6000.0
2012-10-31 13:25:00,35.0,35.05,35.0,35.04,13600.0,26.6529,26.6909,26.6529,26.6833,13600.0
2012-10-31 13:30:00,35.04,35.1,35.03,35.09,8800.0,26.6833,26.729,26.6757,26.7214,8800.0
2012-10-31 13:35:00,35.09,35.13,35.08,35.12,4500.0,26.7214,26.7519,26.7138,26.7442,4500.0
2012-10-31 13:40:00,35.13,35.15,35.12,35.15,10400.0,26.7519,26.7671,26.7442,26.7671,10400.0
2012-10-31 13:45:00,35.15,35.2,35.14,35.17,6900.0,26.7671,26.8052,26.7595,26.7823,6900.0
2012-10-31 13:50:00,35.17,35.17,35.16,35.16,2300.0,26.7823,26.7823,26.7747,26.7747,2300.0
2012-10-31 13:55:00,35.17,35.21,35.16,35.2,8100.0,26.7823,26.8128,26.7747,26.8052,8100.0
2012-10-31 14:00:00,35.2,35.2,35.19,35.19,2800.0,26.8052,26.8052,26.7975,26.7975,2800.0
2012-10-31 14:05:00,35.19,35.2,35.19,35.2,5400.0,26.7975,26.8052,26.7975,26.8052,5400.0
2012-10-31 14:10:00,35.2,35.25,35.19,35.25,8900.0,26.8052,26.8432,26.7975,26.8432,8900.0
2012-10-31 14:15:00,35.25,35.25,35.24,35.25,2700.0,26.8432,26.8432,26.8356,26.8432,2700.0
2012-10-31 14:20:00,35.25,35.25,35.23,35.23,7300.0,26.8432,26.8432,26.828,26.828,7300.0
2012-10-31 14:25:00,35.24,35.24,35.23,35.23,3500.0,26.8356,26.8356,26.828,26.828,3500.0
2012-10-31 14:30:00,35.23,35.24,35.03,35.07,18100.0,26.828,26.8356,26.6757,26.7062,18100.0
2012-10-31 14:35:00,35.06,35.06,35.0,35.05,30000.0,26.6985,26.6985,26.6529,26.6909,30000.0
2012-10-31 14:40:00,35.05,35.09,35.04,35.05,9600.0,26.6909,26.7214,26.6833,26.6909,9600.0
2012-10-31 14:45:00,35.05,35.14,35.04,35.11,8100.0,26.6909,26.7595,26.6833,26.7366,8100.0
2012-10-31 14:50:00,35.12,35.25,35.1,35.17,9200.0,26.7442,26.8432,26.729,26.7823,9200.0
2012-10-31 14:55:00,35.17,35.17,35.14,35.17,5700.0,26.7823,26.7823,26.7595,26.7823,5700.0
2012-10-31 15:00:00,35.17,35.19,35.15,35.18,6400.0,26.7823,26.7975,26.7671,26.7899,6400.0
2012-10-31 15:05:00,35.19,35.19,35.15,35.15,6700.0,26.7975,26.7975,26.7671,26.7671,6700.0
2012-10-31 15:10:00,35.15,35.27,35.13,35.27,19100.0,26.7671,26.8585,26.7519,26.8585,19100.0
2012-10-31 15:15:00,35.28,35.36,35.28,35.34,11500.0,26.8661,26.927,26.8661,26.9118,11500.0
2012-10-31 15:20:00,35.34,35.38,35.31,35.31,8100.0,26.9118,26.9422,26.8889,26.8889,8100.0
2012-10-31 15:25:00,35.31,35.37,35.31,35.32,10800.0,26.8889,26.9346,26.8889,26.8965,10800.0
2012-10-31 15:30:00,35.31,35.31,35.26,35.28,9700.0,26.8889,26.8889,26.8508,26.8661,9700.0
2012-10-31 15:35:00,35.31,35.32,35.23,35.29,14500.0,26.8889,26.8965,26.828,26.8737,14500.0
2012-10-31 15:40:00,35.29,35.32,35.29,35.32,14700.0,26.8737,26.8965,26.8737,26.8965,14700.0
2012-10-31 15:45:00,35.33,35.43,35.29,35.29,20800.0,26.9042,26.9803,26.8737,26.8737,20800.0
2012-10-31 15:50:00,35.29,35.39,35.26,35.38,28100.0,26.8737,26.9498,26.8508,26.9422,28100.0
2012-10-31 15:55:00,35.38,35.45,35.32,35.44,69500.0,26.9422,26.9955,26.8965,26.9879,69500.0
2012-11-01 09:30:00,35.29,35.34,34.98,35.06,12400.0,26.8737,26.9118,26.6376,26.6985,12400.0
2012-11-01 09:35:00,35.25,35.45,35.24,35.4,2000.0,26.8432,26.9955,26.8356,26.9575,2000.0
2012-11-01 09:40:00,35.43,35.49,35.39,35.42,3300.0,26.9803,27.026,26.9498,26.9727,3300.0
2012-11-01 09:45:00,35.44,35.48,35.43,35.48,1500.0,26.9879,27.0184,26.9803,27.0184,1500.0
2012-11-01 09:50:00,35.53,35.61,35.53,35.54,4600.0,27.0565,27.1174,27.0565,27.0641,4600.0
2012-11-01 09:55:00,35.55,35.61,35.55,35.59,1500.0,27.0717,27.1174,27.0717,27.1021,1500.0
2012-11-01 10:00:00,35.59,35.85,35.59,35.65,12000.0,27.1021,27.3001,27.1021,27.1478,12000.0
2012-11-01 10:05:00,35.65,35.69,35.65,35.69,4800.0,27.1478,27.1783,27.1478,27.1783,4800.0
2012-11-01 10:10:00,35.69,35.8,35.56,35.75,13800.0,27.1783,27.2621,27.0793,27.224,13800.0
2012-11-01 10:15:00,35.75,35.86,35.71,35.85,18200.0,27.224,27.3078,27.1935,27.3001,18200.0
2012-11-01 10:20:00,35.83,35.86,35.77,35.83,13200.0,27.2849,27.3078,27.2392,27.2849,13200.0
2012-11-01 10:25:00,35.83,35.87,35.68,35.69,14500.0,27.2849,27.3154,27.1707,27.1783,14500.0
2012-11-01 10:30:00,35.69,35.7,35.56,35.58,20100.0,27.1783,27.1859,27.0793,27.0945,20100.0
2012-11-01 10:35:00,35.59,35.59,35.5,35.55,6100.0,27.1021,27.1021,27.0336,27.0717,6100.0
2012-11-01 10:40:00,35.57,35.61,35.54,35.57,9100.0,27.0869,27.1174,27.0641,27.0869,9100.0
2012-11-01 10:45:00,35.55,35.65,35.55,35.65,6100.0,27.0717,27.1478,27.0717,27.1478,6100.0
2012-11-01 10:50:00,35.64,35.64,35.56,35.56,5900.0,27.1402,27.1402,27.0793,27.0793,5900.0
2012-11-01 10:55:00,35.54,35.61,35.54,35.61,3600.0,27.0641,27.1174,27.0641,27.1174,3600.0
2012-11-01 11:00:00,35.61,35.65,35.58,35.6,6600.0,27.1174,27.1478,27.0945,27.1098,6600.0
2012-11-01 11:05:00,35.6,35.71,35.6,35.7,5900.0,27.1098,27.1935,27.1098,27.1859,5900.0
2012-11-01 11:10:00,35.67,35.67,35.61,35.61,8000.0,27.1631,27.1631,27.1174,27.1174,8000.0
2012-11-01 11:15:00,35.61,35.62,35.59,35.6,2400.0,27.1174,27.125,27.1021,27.1098,2400.0
2012-11-01 11:20:00,35.59,35.61,35.59,35.6,10700.0,27.1021,27.1174,27.1021,27.1098,10700.0
2012-11-01 11:25:00,35.6,35.61,35.6,35.6,4100.0,27.1098,27.1174,27.1098,27.1098,4100.0
2012-11-01 11:30:00,35.61,35.76,35.6,35.75,17800.0,27.1174,27.2316,27.1098,27.224,17800.0
2012-11-01 11:35:00,35.75,35.75,35.73,35.74,6000.0,27.224,27.224,27.2088,27.2164,6000.0
2012-11-01 11:40:00,35.74,35.86,35.73,35.86,14500.0,27.2164,27.3078,27.2088,27.3078,14500.0
2012-11-01 11:45:00,35.86,35.94,35.81,35.92,16100.0,27.3078,27.3687,27.2697,27.3534,16100.0
2012-11-01 11:50:00,35.93,35.96,35.91,35.93,13500.0,27.3611,27.3839,27.3458,27.3611,13500.0
2012-11-01 11:55:00,35.93,35.97,35.92,35.97,9000.0,27.3611,27.3915,27.3534,27.3915,9000.0
2012-11-01 12:00:00,35.95,35.97,35.93,35.94,8100.0,27.3763,27.3915,27.3611,27.3687,8100.0
2012-11-01 12:05:00,35.94,35.94,35.85,35.85,9000.0,27.3687,27.3687,27.3001,27.3001,9000.0
2012-11-01 12:10:00,35.85,35.89,35.83,35.86,6200.0,27.3001,27.3306,27.2849,27.3078,6200.0
2012-11-01 12:15:00,35.86,35.97,35.84,35.9,12500.0,27.3078,27.3915,27.2925,27.3382,12500.0
2012-11-01 12:20:00,35.88,35.89,35.83,35.85,5100.0,27.323,27.3306,27.2849,27.3001,5100.0
2012-11-01 12:25:00,35.84,35.84,35.81,35.83,8100.0,27.2925,27.2925,27.2697,27.2849,8100.0
2012-11-01 12:30:00,35.82,35.83,35.77,35.8,6500.0,27.2773,27.2849,27.2392,27.2621,6500.0
2012-11-01 12:35:00,35.78,35.78,35.75,35.77,4100.0,27.2468,27.2468,27.224,27.2392,4100.0
2012-11-01 12:40:00,35.77,35.77,35.72,35.73,2900.0,27.2392,27.2392,27.2011,27.2088,2900.0
2012-11-01 12:45:00,35.71,35.72,35.65,35.66,6700.0,27.1935,27.2011,27.1478,27.1555,6700.0
2012-11-01 12:50:00,35.67,35.7,35.62,35.64,6000.0,27.1631,27.1859,27.125,27.1402,6000.0
2012-11-01 12:55:00,35.65,35.66,35.62,35.62,2700.0,27.1478,27.1555,27.125,27.125,2700.0
2012-11-01 13:00:00,35.63,35.63,35.61,35.62,5300.0,27.1326,27.1326,27.1174,27.125,5300.0
2012-11-01 13:05:00,35.64,35.67,35.61,35.61,8200.0,27.1402,27.1631,27.1174,27.1174,8200.0
2012-11-01 13:10:00,35.61,35.63,35.61,35.63,3300.0,27.1174,27.1326,27.1174,27.1326,3300.0
2012-11-01 13:15:00,35.63,35.68,35.63,35.68,4400.0,27.1326,27.1707,27.1326,27.1707,4400.0
2012-11-01 13:20:00,35.68,35.71,35.65,35.7,9500.0,27.1707,27.1935,27.1478,27.1859,9500.0
2012-11-01 13:25:00,35.71,35.71,35.64,35.67,11000.0,27.1935,27.1935,27.1402,27.1631,11000.0
2012-11-01 13:30:00,35.66,35.67,35.63,35.65,5400.0,27.1555,27.1631,27.1326,27.1478,5400.0
2012-11-01 13:35:00,35.65,35.67,35.65,35.66,4300.0,27.1478,27.1631,27.1478,27.1555,4300.0
2012-11-01 13:40:00,35.66,35.66,35.65,35.66,3100.0,27.1555,27.1555,27.1478,27.1555,3100.0
2012-11-01 13:45:00,35.66,35.71,35.66,35.71,3600.0,27.1555,27.1935,27.1555,27.1935,3600.0
2012-11-01 13:50:00,35.71,35.72,35.66,35.66,9800.0,27.1935,27.2011,27.1555,27.1555,9800.0
2012-11-01 13:55:00,35.66,35.69,35.62,35.66,10200.0,27.1555,27.1783,27.125,27.1555,10200.0
2012-11-01 14:00:00,35.65,35.65,35.6,35.6,5000.0,27.1478,27.1478,27.1098,27.1098,5000.0
2012-11-01 14:05:00,35.6,35.63,35.6,35.6,4500.0,27.1098,27.1326,27.1098,27.1098,4500.0
2012-11-01 14:10:00,35.6,35.61,35.58,35.59,6800.0,27.1098,27.1174,27.0945,27.1021,6800.0
2012-11-01 14:15:00,35.6,35.6,35.52,35.52,6400.0,27.1098,27.1098,27.0488,27.0488,6400.0
2012-11-01 14:20:00,35.51,35.57,35.51,35.53,6000.0,27.0412,27.0869,27.0412,27.0565,6000.0
2012-11-01 14:25:00,35.52,35.53,35.49,35.51,7200.0,27.0488,27.0565,27.026,27.0412,7200.0
2012-11-01 14:30:00,35.5,35.55,35.48,35.54,4600.0,27.0336,27.0717,27.0184,27.0641,4600.0
2012-11-01 14:35:00,35.53,35.55,35.51,35.55,5000.0,27.0565,27.0717,27.0412,27.0717,5000.0
2012-11-01 14:40:00,35.56,35.57,35.53,35.54,4200.0,27.0793,27.0869,27.0565,27.0641,4200.0
2012-11-01 14:45:00,35.53,35.53,35.52,35.52,4400.0,27.0565,27.0565,27.0488,27.0488,4400.0
2012-11-01 14:50:00,35.53,35.59,35.53,35.56,4700.0,27.0565,27.1021,27.0565,27.0793,4700.0
2012-11-01 14:55:00,35.56,35.61,35.56,35.58,4500.0,27.0793,27.1174,27.0793,27.0945,4500.0
2012-11-01 15:00:00,35.58,35.61,35.54,35.55,10700.0,27.0945,27.1174,27.0641,27.0717,10700.0
2012-11-01 15:05:00,35.55,35.56,35.55,35.56,1400.0,27.0717,27.0793,27.0717,27.0793,1400.0
2012-11-01 15:10:00,35.55,35.56,35.54,35.54,6100.0,27.0717,27.0793,27.0641,27.0641,6100.0
2012-11-01 15:15:00,35.54,35.55,35.52,35.53,7800.0,27.0641,27.0717,27.0488,27.0565,7800.0
2012-11-01 15:20:00,35.53,35.56,35.53,35.55,7500.0,27.0565,27.0793,27.0565,27.0717,7500.0
2012-11-01 15:25:00,35.55,35.57,35.54,35.56,4400.0,27.0717,27.0869,27.0641,27.0793,4400.0
2012-11-01 15:30:00,35.57,35.57,35.53,35.55,10000.0,27.0869,27.0869,27.0565,27.0717,10000.0
2012-11-01 15:35:00,35.55,35.56,35.53,35.56,11400.0,27.0717,27.0793,27.0565,27.0793,11400.0
2012-11-01 15:40:00,35.55,35.62,35.55,35.62,16600.0,27.0717,27.125,27.0717,27.125,16600.0
2012-11-01 15:45:00,35.62,35.79,35.62,35.67,50500.0,27.125,27.2544,27.125,27.1631,50500.0
2012-11-01 15:50:00,35.67,35.8,35.66,35.79,45300.0,27.1631,27.2621,27.1555,27.2544,45300.0
2012-11-01 15:55:00,35.8,35.91,35.8,35.91,98500.0,27.2621,27.3458,27.2621,27.3458,98500.0
2012-11-02 09:30:00,36.08,36.08,35.77,35.82,10300.0,27.4753,27.4753,27.2392,27.2773,10300.0
2012-11-02 09:35:00,35.81,35.89,35.81,35.81,2900.0,27.2697,27.3306,27.2697,27.2697,2900.0
2012-11-02 09:40:00,35.81,35.93,35.79,35.87,3700.0,27.2697,27.3611,27.2544,27.3154,3700.0
2012-11-02 09:45:00,35.86,35.88,35.8,35.81,3800.0,27.3078,27.323,27.2621,27.2697,3800.0
2012-11-02 09:50:00,35.81,35.83,35.8,35.83,1000.0,27.2697,27.2849,27.2621,27.2849,1000.0
2012-11-02 09:55:00,35.85,35.89,35.81,35.87,2600.0,27.3001,27.3306,27.2697,27.3154,2600.0
2012-11-02 10:00:00,35.81,35.81,35.79,35.79,1600.0,27.2697,27.2697,27.2544,27.2544,1600.0
2012-11-02 10:05:00,35.78,35.78,35.71,35.71,2700.0,27.2468,27.2468,27.1935,27.1935,2700.0
2012-11-02 10:10:00,35.72,35.72,35.66,35.66,5200.0,27.2011,27.2011,27.1555,27.1555,5200.0
2012-11-02 10:15:00,35.66,35.69,35.64,35.69,9300.0,27.1555,27.1783,27.1402,27.1783,9300.0
2012-11-02 10:20:00,35.68,35.68,35.57,35.6,8900.0,27.1707,27.1707,27.0869,27.1098,8900.0
2012-11-02 10:25:00,35.6,35.61,35.59,35.6,1000.0,27.1098,27.1174,27.1021,27.1098,1000.0
2012-11-02 10:30:00,35.6,35.69,35.6,35.68,7100.0,27.1098,27.1783,27.1098,27.1707,7100.0
2012-11-02 10:35:00,35.67,35.69,35.67,35.67,4200.0,27.1631,27.1783,27.1631,27.1631,4200.0
2012-11-02 10:40:00,35.66,35.75,35.66,35.69,23100.0,27.1555,27.224,27.1555,27.1783,23100.0
2012-11-02 10:45:00,35.69,35.83,35.69,35.83,10700.0,27.1783,27.2849,27.1783,27.2849,10700.0
2012-11-02 10:50:00,35.83,35.83,35.77,35.8,7800.0,27.2849,27.2849,27.2392,27.2621,7800.0
2012-11-02 10:55:00,35.79,35.79,35.76,35.77,4800.0,27.2544,27.2544,27.2316,27.2392,4800.0
2012-11-02 11:00:00,35.76,35.77,35.7,35.72,8000.0,27.2316,27.2392,27.1859,27.2011,8000.0
2012-11-02 11:05:00,35.72,35.74,35.7,35.71,3400.0,27.2011,27.2164,27.1859,27.1935,3400.0
2012-11-02 11:10:00,35.71,35.76,35.7,35.73,6300.0,27.1935,27.2316,27.1859,27.2088,6300.0
2012-11-02 11:15:00,35.72,35.74,35.72,35.73,2800.0,27.2011,27.2164,27.2011,27.2088,2800.0
2012-11-02 11:20:00,35.74,35.79,35.74,35.76,2900.0,27.2164,27.2544,27.2164,27.2316,2900.0
2012-11-02 11:25:00,35.75,35.79,35.73,35.79,4600.0,27.224,27.2544,27.2088,27.2544,4600.0
2012-11-02 11:30:00,35.81,35.88,35.79,35.87,12100.0,27.2697,27.323,27.2544,27.3154,12100.0
2012-11-02 11:35:00,35.88,35.92,35.88,35.91,3600.0,27.323,27.3534,27.323,27.3458,3600.0
2012-11-02 11:40:00,35.9,35.96,35.9,35.94,5700.0,27.3382,27.3839,27.3382,27.3687,5700.0
2012-11-02 11:45:00,35.95,35.98,35.9,35.91,4400.0,27.3763,27.3991,27.3382,27.3458,4400.0
2012-11-02 11:50:00,35.91,36.01,35.89,35.98,25200.0,27.3458,27.422,27.3306,27.3991,25200.0
2012-11-02 11:55:00,35.99,36.03,35.96,36.02,10500.0,27.4067,27.4372,27.3839,27.4296,10500.0
2012-11-02 12:00:00,36.03,36.03,36.0,36.0,2100.0,27.4372,27.4372,27.4144,27.4144,2100.0
2012-11-02 12:05:00,35.99,36.03,35.99,36.02,3000.0,27.4067,27.4372,27.4067,27.4296,3000.0
2012-11-02 12:10:00,36.02,36.03,36.01,36.02,6600.0,27.4296,27.4372,27.422,27.4296,6600.0
2012-11-02 12:15:00,36.02,36.02,35.98,35.99,4600.0,27.4296,27.4296,27.3991,27.4067,4600.0
2012-11-02 12:20:00,35.99,36.03,35.99,35.99,4000.0,27.4067,27.4372,27.4067,27.4067,4000.0
2012-11-02 12:25:00,35.99,36.0,35.95,35.95,4000.0,27.4067,27.4144,27.3763,27.3763,4000.0
2012-11-02 12:30:00,35.95,35.99,35.94,35.97,3400.0,27.3763,27.4067,27.3687,27.3915,3400.0
2012-11-02 12:35:00,35.97,35.97,35.94,35.96,4000.0,27.3915,27.3915,27.3687,27.3839,4000.0
2012-11-02 12:40:00,35.96,35.99,35.95,35.98,6500.0,27.3839,27.4067,27.3763,27.3991,6500.0
2012-11-02 12:45:00,35.99,36.06,35.99,36.05,5500.0,27.4067,27.4601,27.4067,27.4524,5500.0
2012-11-02 12:50:00,36.06,36.08,36.05,36.06,10800.0,27.4601,27.4753,27.4524,27.4601,10800.0
2012-11-02 12:55:00,36.07,36.08,36.04,36.08,5400.0,27.4677,27.4753,27.4448,27.4753,5400.0
2012-11-02 13:00:00,36.06,36.12,36.06,36.1,14100.0,27.4601,27.5057,27.4601,27.4905,14100.0
2012-11-02 13:05:00,36.12,36.15,36.1,36.15,6300.0,27.5057,27.5286,27.4905,27.5286,6300.0
2012-11-02 13:10:00,36.15,36.18,36.15,36.17,3600.0,27.5286,27.5514,27.5286,27.5438,3600.0
2012-11-02 13:15:00,36.16,36.16,36.15,36.16,8100.0,27.5362,27.5362,27.5286,27.5362,8100.0
2012-11-02 13:20:00,36.15,36.17,36.12,36.14,5800.0,27.5286,27.5438,27.5057,27.521,5800.0
2012-11-02 13:25:00,36.15,36.18,36.15,36.17,4400.0,27.5286,27.5514,27.5286,27.5438,4400.0
2012-11-02 13:30:00,36.17,36.18,36.16,36.17,7800.0,27.5438,27.5514,27.5362,27.5438,7800.0
2012-11-02 13:35:00,36.16,36.16,36.14,36.15,9800.0,27.5362,27.5362,27.521,27.5286,9800.0
2012-11-02 13:40:00,36.15,36.16,36.14,36.16,7000.0,27.5286,27.5362,27.521,27.5362,7000.0
2012-11-02 13:45:00,36.16,36.16,36.13,36.14,5300.0,27.5362,27.5362,27.5134,27.521,5300.0
2012-11-02 13:50:00,36.13,36.15,36.07,36.13,12000.0,27.5134,27.5286,27.4677,27.5134,12000.0
2012-11-02 13:55:00,36.13,36.14,36.12,36.12,3300.0,27.5134,27.521,27.5057,27.5057,3300.0
2012-11-02 14:00:00,36.12,36.12,36.07,36.09,11200.0,27.5057,27.5057,27.4677,27.4829,11200.0
2012-11-02 14:05:00,36.09,36.16,36.09,36.14,24200.0,27.4829,27.5362,27.4829,27.521,24200.0
2012-11-02 14:10:00,36.14,36.15,36.12,36.13,5100.0,27.521,27.5286,27.5057,27.5134,5100.0
2012-11-02 14:15:00,36.13,36.14,36.13,36.13,1700.0,27.5134,27.521,27.5134,27.5134,1700.0
2012-11-02 14:20:00,36.13,36.15,36.1,36.1,6800.0,27.5134,27.5286,27.4905,27.4905,6800.0
2012-11-02 14:25:00,36.1,36.11,36.06,36.08,8400.0,27.4905,27.4981,27.4601,27.4753,8400.0
2012-11-02 14:30:00,36.08,36.09,36.08,36.08,1900.0,27.4753,27.4829,27.4753,27.4753,1900.0
2012-11-02 14:35:00,36.09,36.11,36.07,36.09,37000.0,27.4829,27.4981,27.4677,27.4829,37000.0
2012-11-02 14:40:00,36.09,36.11,35.99,36.02,19100.0,27.4829,27.4981,27.4067,27.4296,19100.0
2012-11-02 14:45:00,36.02,36.02,35.97,36.0,8400.0,27.4296,27.4296,27.3915,27.4144,8400.0
2012-11-02 14:50:00,36.0,36.0,35.98,35.99,6900.0,27.4144,27.4144,27.3991,27.4067,6900.0
2012-11-02 14:55:00,35.99,36.0,35.98,36.0,1800.0,27.4067,27.4144,27.3991,27.4144,1800.0
2012-11-02 15:00:00,36.0,36.0,35.99,35.99,7100.0,27.4144,27.4144,27.4067,27.4067,7100.0
2012-11-02 15:05:00,36.0,36.0,35.97,35.97,12100.0,27.4144,27.4144,27.3915,27.3915,12100.0
2012-11-02 15:10:00,35.98,35.98,35.94,35.96,13500.0,27.3991,27.3991,27.3687,27.3839,13500.0
2012-11-02 15:15:00,35.96,35.99,35.93,35.96,16000.0,27.3839,27.4067,27.3611,27.3839,16000.0
2012-11-02 15:20:00,35.95,36.0,35.94,35.99,33000.0,27.3763,27.4144,27.3687,27.4067,33000.0
2012-11-02 15:25:00,35.99,36.05,35.97,35.98,45400.0,27.4067,27.4524,27.3915,27.3991,45400.0
2012-11-02 15:30:00,35.97,36.05,35.97,36.01,29700.0,27.3915,27.4524,27.3915,27.422,29700.0
2012-11-02 15:35:00,36.0,36.01,35.98,35.99,18600.0,27.4144,27.422,27.3991,27.4067,18600.0
2012-11-02 15:40:00,35.98,36.02,35.97,36.0,19100.0,27.3991,27.4296,27.3915,27.4144,19100.0
2012-11-02 15:45:00,35.99,36.01,35.96,35.99,63300.0,27.4067,27.422,27.3839,27.4067,63300.0
2012-11-02 15:50:00,35.99,36.03,35.82,35.96,96400.0,27.4067,27.4372,27.2773,27.3839,96400.0
2012-11-02 15:55:00,35.95,35.95,35.92,35.94,70300.0,27.3763,27.3763,27.3534,27.3687,70300.0
2012-11-05 09:30:00,35.96,35.96,35.76,35.79,7300.0,27.3839,27.3839,27.2316,27.2544,7300.0
2012-11-05 09:35:00,35.82,35.82,35.69,35.73,5100.0,27.2773,27.2773,27.1783,27.2088,5100.0
2012-11-05 09:40:00,35.74,35.74,35.59,35.59,4900.0,27.2164,27.2164,27.1021,27.1021,4900.0
2012-11-05 09:45:00,35.61,35.71,35.6,35.71,5800.0,27.1174,27.1935,27.1098,27.1935,5800.0
2012-11-05 09:50:00,35.71,35.71,35.62,35.62,2700.0,27.1935,27.1935,27.125,27.125,2700.0
2012-11-05 09:55:00,35.65,35.69,35.65,35.69,2000.0,27.1478,27.1783,27.1478,27.1783,2000.0
2012-11-05 10:00:00,35.69,35.7,35.65,35.69,1800.0,27.1783,27.1859,27.1478,27.1783,1800.0
2012-11-05 10:05:00,35.66,35.68,35.64,35.64,3200.0,27.1555,27.1707,27.1402,27.1402,3200.0
2012-11-05 10:10:00,35.63,35.67,35.62,35.67,8800.0,27.1326,27.1631,27.125,27.1631,8800.0
2012-11-05 10:15:00,35.65,35.67,35.61,35.65,2600.0,27.1478,27.1631,27.1174,27.1478,2600.0
2012-11-05 10:20:00,35.67,35.71,35.65,35.71,3200.0,27.1631,27.1935,27.1478,27.1935,3200.0
2012-11-05 10:25:00,35.72,35.73,35.69,35.71,5000.0,27.2011,27.2088,27.1783,27.1935,5000.0
2012-11-05 10:30:00,35.71,35.78,35.69,35.78,4800.0,27.1935,27.2468,27.1783,27.2468,4800.0
2012-11-05 10:35:00,35.77,35.79,35.74,35.78,9200.0,27.2392,27.2544,27.2164,27.2468,9200.0
2012-11-05 10:40:00,35.77,35.82,35.77,35.82,8200.0,27.2392,27.2773,27.2392,27.2773,8200.0
2012-11-05 10:45:00,35.82,35.84,35.81,35.83,2700.0,27.2773,27.2925,27.2697,27.2849,2700.0
2012-11-05 10:50:00,35.83,35.84,35.81,35.83,4300.0,27.2849,27.2925,27.2697,27.2849,4300.0
2012-11-05 10:55:00,35.84,35.85,35.83,35.84,2400.0,27.2925,27.3001,27.2849,27.2925,2400.0
2012-11-05 11:00:00,35.85,35.9,35.85,35.9,6800.0,27.3001,27.3382,27.3001,27.3382,6800.0
2012-11-05 11:05:00,35.9,35.92,35.88,35.89,6100.0,27.3382,27.3534,27.323,27.3306,6100.0
2012-11-05 11:10:00,35.88,35.92,35.87,35.91,8000.0,27.323,27.3534,27.3154,27.3458,8000.0
2012-11-05 11:15:00,35.91,35.91,35.9,35.91,2600.0,27.3458,27.3458,27.3382,27.3458,2600.0
2012-11-05 11:20:00,35.9,35.96,35.89,35.96,7700.0,27.3382,27.3839,27.3306,27.3839,7700.0
2012-11-05 11:25:00,35.96,35.98,35.95,35.97,8700.0,27.3839,27.3991,27.3763,27.3915,8700.0
2012-11-05 11:30:00,35.98,35.98,35.92,35.94,3600.0,27.3991,27.3991,27.3534,27.3687,3600.0
2012-11-05 11:35:00,35.94,35.95,35.9,35.92,13100.0,27.3687,27.3763,27.3382,27.3534,13100.0
2012-11-05 11:40:00,35.93,35.93,35.92,35.92,2500.0,27.3611,27.3611,27.3534,27.3534,2500.0
2012-11-05 11:45:00,35.92,35.92,35.89,35.9,5500.0,27.3534,27.3534,27.3306,27.3382,5500.0
2012-11-05 11:50:00,35.91,35.95,35.91,35.91,5100.0,27.3458,27.3763,27.3458,27.3458,5100.0
2012-11-05 11:55:00,35.91,35.96,35.91,35.95,4300.0,27.3458,27.3839,27.3458,27.3763,4300.0
2012-11-05 12:00:00,35.95,35.98,35.95,35.98,4600.0,27.3763,27.3991,27.3763,27.3991,4600.0
2012-11-05 12:05:00,35.99,35.99,35.97,35.97,2200.0,27.4067,27.4067,27.3915,27.3915,2200.0
2012-11-05 12:10:00,35.98,36.04,35.97,36.03,4400.0,27.3991,27.4448,27.3915,27.4372,4400.0
2012-11-05 12:15:00,36.03,36.08,36.03,36.08,2300.0,27.4372,27.4753,27.4372,27.4753,2300.0
2012-11-05 12:20:00,36.08,36.08,36.03,36.04,5700.0,27.4753,27.4753,27.4372,27.4448,5700.0
2012-11-05 12:25:00,36.03,36.03,36.02,36.03,1700.0,27.4372,27.4372,27.4296,27.4372,1700.0
2012-11-05 12:30:00,36.01,36.02,36.0,36.0,4500.0,27.422,27.4296,27.4144,27.4144,4500.0
2012-11-05 12:35:00,36.01,36.04,36.01,36.01,5000.0,27.422,27.4448,27.422,27.422,5000.0
2012-11-05 12:40:00,36.0,36.0,35.97,35.97,4200.0,27.4144,27.4144,27.3915,27.3915,4200.0
2012-11-05 12:45:00,35.97,35.97,35.96,35.96,500.0,27.3915,27.3915,27.3839,27.3839,500.0
2012-11-05 12:50:00,35.97,35.99,35.97,35.98,5800.0,27.3915,27.4067,27.3915,27.3991,5800.0
2012-11-05 12:55:00,35.97,36.0,35.97,35.99,2200.0,27.3915,27.4144,27.3915,27.4067,2200.0
2012-11-05 13:00:00,35.99,36.02,35.98,36.02,3100.0,27.4067,27.4296,27.3991,27.4296,3100.0
2012-11-05 13:05:00,36.01,36.05,36.01,36.05,2400.0,27.422,27.4524,27.422,27.4524,2400.0
2012-11-05 13:10:00,36.07,36.09,36.06,36.07,6000.0,27.4677,27.4829,27.4601,27.4677,6000.0
2012-11-05 13:15:00,36.07,36.09,36.06,36.09,4300.0,27.4677,27.4829,27.4601,27.4829,4300.0
2012-11-05 13:20:00,36.09,36.09,36.06,36.09,3900.0,27.4829,27.4829,27.4601,27.4829,3900.0
2012-11-05 13:25:00,36.1,36.1,36.07,36.07,4100.0,27.4905,27.4905,27.4677,27.4677,4100.0
2012-11-05 13:30:00,36.08,36.11,36.08,36.11,3400.0,27.4753,27.4981,27.4753,27.4981,3400.0
2012-11-05 13:35:00,36.11,36.11,36.09,36.09,1100.0,27.4981,27.4981,27.4829,27.4829,1100.0
2012-11-05 13:40:00,36.08,36.1,36.05,36.05,4200.0,27.4753,27.4905,27.4524,27.4524,4200.0
2012-11-05 13:45:00,36.05,36.05,36.03,36.03,2600.0,27.4524,27.4524,27.4372,27.4372,2600.0
2012-11-05 13:50:00,36.03,36.03,36.01,36.01,3900.0,27.4372,27.4372,27.422,27.422,3900.0
2012-11-05 13:55:00,36.01,36.01,35.99,35.99,2700.0,27.422,27.422,27.4067,27.4067,2700.0
2012-11-05 14:00:00,36.0,36.09,36.0,36.09,5800.0,27.4144,27.4829,27.4144,27.4829,5800.0
2012-11-05 14:05:00,36.09,36.09,36.04,36.05,3800.0,27.4829,27.4829,27.4448,27.4524,3800.0
2012-11-05 14:10:00,36.05,36.06,36.04,36.04,5500.0,27.4524,27.4601,27.4448,27.4448,5500.0
2012-11-05 14:15:00,36.03,36.05,36.03,36.03,3000.0,27.4372,27.4524,27.4372,27.4372,3000.0
2012-11-05 14:20:00,36.03,36.04,36.02,36.02,2100.0,27.4372,27.4448,27.4296,27.4296,2100.0
2012-11-05 14:25:00,36.02,36.03,36.01,36.01,5300.0,27.4296,27.4372,27.422,27.422,5300.0
2012-11-05 14:30:00,36.02,36.04,36.02,36.04,3000.0,27.4296,27.4448,27.4296,27.4448,3000.0
2012-11-05 14:35:00,36.04,36.04,36.01,36.01,4100.0,27.4448,27.4448,27.422,27.422,4100.0
2012-11-05 14:40:00,36.02,36.04,36.02,36.03,5000.0,27.4296,27.4448,27.4296,27.4372,5000.0
2012-11-05 14:45:00,36.03,36.03,35.99,35.99,4000.0,27.4372,27.4372,27.4067,27.4067,4000.0
2012-11-05 14:50:00,36.0,36.02,35.98,36.0,8400.0,27.4144,27.4296,27.3991,27.4144,8400.0
2012-11-05 14:55:00,36.0,36.01,35.99,36.0,4600.0,27.4144,27.422,27.4067,27.4144,4600.0
2012-11-05 15:00:00,36.01,36.02,35.99,36.0,5200.0,27.422,27.4296,27.4067,27.4144,5200.0
2012-11-05 15:05:00,36.0,36.01,35.98,36.0,12800.0,27.4144,27.422,27.3991,27.4144,12800.0
2012-11-05 15:10:00,36.0,36.0,35.96,35.98,6700.0,27.4144,27.4144,27.3839,27.3991,6700.0
2012-11-05 15:15:00,35.97,35.98,35.96,35.97,6300.0,27.3915,27.3991,27.3839,27.3915,6300.0
2012-11-05 15:20:00,35.97,35.98,35.94,35.95,4900.0,27.3915,27.3991,27.3687,27.3763,4900.0
2012-11-05 15:25:00,35.94,35.94,35.93,35.93,8000.0,27.3687,27.3687,27.3611,27.3611,8000.0
2012-11-05 15:30:00,35.93,35.94,35.9,35.9,4500.0,27.3611,27.3687,27.3382,27.3382,4500.0
2012-11-05 15:35:00,35.9,35.98,35.9,35.97,10400.0,27.3382,27.3991,27.3382,27.3915,10400.0
2012-11-05 15:40:00,35.98,36.01,35.98,36.0,10400.0,27.3991,27.422,27.3991,27.4144,10400.0
2012-11-05 15:45:00,36.0,36.02,35.96,35.96,28900.0,27.4144,27.4296,27.3839,27.3839,28900.0
2012-11-05 15:50:00,35.96,36.0,35.96,35.99,15800.0,27.3839,27.4144,27.3839,27.4067,15800.0
2012-11-05 15:55:00,36.0,36.03,35.98,36.01,41300.0,27.4144,27.4372,27.3991,27.422,41300.0
2012-11-06 09:30:00,36.12,36.12,35.93,36.12,4200.0,27.5057,27.5057,27.3611,27.5057,4200.0
2012-11-06 09:35:00,36.09,36.2,36.08,36.2,5600.0,27.4829,27.5667,27.4753,27.5667,5600.0
2012-11-06 09:40:00,36.2,36.2,36.1,36.14,3700.0,27.5667,27.5667,27.4905,27.521,3700.0
2012-11-06 09:45:00,36.16,36.16,36.16,36.16,300.0,27.5362,27.5362,27.5362,27.5362,300.0
2012-11-06 09:50:00,36.19,36.19,36.11,36.17,2500.0,27.5591,27.5591,27.4981,27.5438,2500.0
2012-11-06 09:55:00,36.15,36.2,36.14,36.14,6000.0,27.5286,27.5667,27.521,27.521,6000.0
2012-11-06 10:00:00,36.15,36.17,36.13,36.14,1900.0,27.5286,27.5438,27.5134,27.521,1900.0
2012-11-06 10:05:00,36.12,36.16,36.12,36.12,3100.0,27.5057,27.5362,27.5057,27.5057,3100.0
2012-11-06 10:10:00,36.14,36.14,36.14,36.14,200.0,27.521,27.521,27.521,27.521,200.0
2012-11-06 10:15:00,36.12,36.16,36.11,36.11,4800.0,27.5057,27.5362,27.4981,27.4981,4800.0
2012-11-06 10:20:00,36.13,36.15,36.09,36.11,2500.0,27.5134,27.5286,27.4829,27.4981,2500.0
2012-11-06 10:25:00,36.11,36.11,36.05,36.09,3700.0,27.4981,27.4981,27.4524,27.4829,3700.0
2012-11-06 10:30:00,36.11,36.11,36.07,36.08,1700.0,27.4981,27.4981,27.4677,27.4753,1700.0
2012-11-06 10:35:00,36.09,36.14,36.09,36.13,3500.0,27.4829,27.521,27.4829,27.5134,3500.0
2012-11-06 10:40:00,36.13,36.19,36.12,36.19,6000.0,27.5134,27.5591,27.5057,27.5591,6000.0
2012-11-06 10:45:00,36.18,36.2,36.16,36.16,3600.0,27.5514,27.5667,27.5362,27.5362,3600.0
2012-11-06 10:50:00,36.19,36.19,36.15,36.15,1600.0,27.5591,27.5591,27.5286,27.5286,1600.0
2012-11-06 10:55:00,36.16,36.2,36.16,36.17,6000.0,27.5362,27.5667,27.5362,27.5438,6000.0
2012-11-06 11:00:00,36.18,36.22,36.18,36.2,14200.0,27.5514,27.5819,27.5514,27.5667,14200.0
2012-11-06 11:05:00,36.2,36.21,36.2,36.21,1900.0,27.5667,27.5743,27.5667,27.5743,1900.0
2012-11-06 11:10:00,36.21,36.24,36.21,36.24,2200.0,27.5743,27.5971,27.5743,27.5971,2200.0
2012-11-06 11:15:00,36.24,36.3,36.24,36.28,7100.0,27.5971,27.6428,27.5971,27.6276,7100.0
2012-11-06 11:20:00,36.28,36.29,36.18,36.21,22500.0,27.6276,27.6352,27.5514,27.5743,22500.0
2012-11-06 11:25:00,36.2,36.21,36.17,36.17,5800.0,27.5667,27.5743,27.5438,27.5438,5800.0
2012-11-06 11:30:00,36.17,36.18,36.16,36.16,4900.0,27.5438,27.5514,27.5362,27.5362,4900.0
2012-11-06 11:35:00,36.17,36.23,36.16,36.2,20700.0,27.5438,27.5895,27.5362,27.5667,20700.0
2012-11-06 11:40:00,36.22,36.22,36.2,36.2,1500.0,27.5819,27.5819,27.5667,27.5667,1500.0
2012-11-06 11:45:00,36.22,36.24,36.21,36.22,9000.0,27.5819,27.5971,27.5743,27.5819,9000.0
2012-11-06 11:50:00,36.2,36.25,36.2,36.25,17600.0,27.5667,27.6047,27.5667,27.6047,17600.0
2012-11-06 11:55:00,36.26,36.31,36.23,36.29,5900.0,27.6124,27.6504,27.5895,27.6352,5900.0
2012-11-06 12:00:00,36.29,36.37,36.27,36.37,9400.0,27.6352,27.6961,27.62,27.6961,9400.0
2012-11-06 12:05:00,36.38,36.41,36.36,36.36,3100.0,27.7037,27.7266,27.6885,27.6885,3100.0
2012-11-06 12:10:00,36.37,36.38,36.35,36.37,5400.0,27.6961,27.7037,27.6809,27.6961,5400.0
2012-11-06 12:15:00,36.39,36.39,36.35,36.35,2700.0,27.7114,27.7114,27.6809,27.6809,2700.0
2012-11-06 12:20:00,36.36,36.37,36.35,36.36,2200.0,27.6885,27.6961,27.6809,27.6885,2200.0
2012-11-06 12:25:00,36.37,36.39,36.35,36.36,5400.0,27.6961,27.7114,27.6809,27.6885,5400.0
2012-11-06 12:30:00,36.39,36.41,36.38,36.41,2500.0,27.7114,27.7266,27.7037,27.7266,2500.0
2012-11-06 12:35:00,36.41,36.42,36.4,36.42,2200.0,27.7266,27.7342,27.719,27.7342,2200.0
2012-11-06 12:40:00,36.42,36.44,36.39,36.43,7300.0,27.7342,27.7494,27.7114,27.7418,7300.0
2012-11-06 12:45:00,36.41,36.41,36.37,36.37,900.0,27.7266,27.7266,27.6961,27.6961,900.0
2012-11-06 12:50:00,36.37,36.37,36.37,36.37,300.0,27.6961,27.6961,27.6961,27.6961,300.0
2012-11-06 12:55:00,36.37,36.4,36.37,36.4,4000.0,27.6961,27.719,27.6961,27.719,4000.0
2012-11-06 13:00:00,36.39,36.39,36.35,36.35,2500.0,27.7114,27.7114,27.6809,27.6809,2500.0
2012-11-06 13:05:00,36.35,36.36,36.35,36.36,1600.0,27.6809,27.6885,27.6809,27.6885,1600.0
2012-11-06 13:10:00,36.36,36.37,36.32,36.37,7400.0,27.6885,27.6961,27.658,27.6961,7400.0
2012-11-06 13:15:00,36.35,36.35,36.29,36.34,4300.0,27.6809,27.6809,27.6352,27.6733,4300.0
2012-11-06 13:20:00,36.33,36.35,36.31,36.34,4600.0,27.6657,27.6809,27.6504,27.6733,4600.0
2012-11-06 13:25:00,36.33,36.37,36.33,36.35,1500.0,27.6657,27.6961,27.6657,27.6809,1500.0
2012-11-06 13:30:00,36.34,36.36,36.34,36.35,2300.0,27.6733,27.6885,27.6733,27.6809,2300.0
2012-11-06 13:35:00,36.35,36.36,36.34,36.35,2000.0,27.6809,27.6885,27.6733,27.6809,2000.0
2012-11-06 13:40:00,36.35,36.36,36.34,36.36,2800.0,27.6809,27.6885,27.6733,27.6885,2800.0
2012-11-06 13:45:00,36.35,36.35,36.34,36.35,1200.0,27.6809,27.6809,27.6733,27.6809,1200.0
2012-11-06 13:50:00,36.35,36.36,36.34,36.35,4900.0,27.6809,27.6885,27.6733,27.6809,4900.0
2012-11-06 13:55:00,36.36,36.36,36.31,36.32,6300.0,27.6885,27.6885,27.6504,27.658,6300.0
2012-11-06 14:00:00,36.32,36.34,36.3,36.34,6600.0,27.658,27.6733,27.6428,27.6733,6600.0
2012-11-06 14:05:00,36.33,36.33,36.29,36.31,3700.0,27.6657,27.6657,27.6352,27.6504,3700.0
2012-11-06 14:10:00,36.3,36.32,36.28,36.3,5000.0,27.6428,27.658,27.6276,27.6428,5000.0
2012-11-06 14:15:00,36.29,36.32,36.28,36.29,4400.0,27.6352,27.658,27.6276,27.6352,4400.0
2012-11-06 14:20:00,36.29,36.31,36.28,36.3,5200.0,27.6352,27.6504,27.6276,27.6428,5200.0
2012-11-06 14:25:00,36.31,36.31,36.29,36.3,2900.0,27.6504,27.6504,27.6352,27.6428,2900.0
2012-11-06 14:30:00,36.3,36.32,36.3,36.32,1900.0,27.6428,27.658,27.6428,27.658,1900.0
2012-11-06 14:35:00,36.32,36.32,36.29,36.3,7000.0,27.658,27.658,27.6352,27.6428,7000.0
2012-11-06 14:40:00,36.29,36.3,36.27,36.27,5200.0,27.6352,27.6428,27.62,27.62,5200.0
2012-11-06 14:45:00,36.28,36.31,36.26,36.27,7100.0,27.6276,27.6504,27.6124,27.62,7100.0
2012-11-06 14:50:00,36.25,36.27,36.22,36.24,9000.0,27.6047,27.62,27.5819,27.5971,9000.0
2012-11-06 14:55:00,36.24,36.25,36.21,36.22,5300.0,27.5971,27.6047,27.5743,27.5819,5300.0
2012-11-06 15:00:00,36.22,36.25,36.21,36.24,6100.0,27.5819,27.6047,27.5743,27.5971,6100.0
2012-11-06 15:05:00,36.23,36.28,36.23,36.26,11600.0,27.5895,27.6276,27.5895,27.6124,11600.0
2012-11-06 15:10:00,36.26,36.26,36.23,36.24,6000.0,27.6124,27.6124,27.5895,27.5971,6000.0
2012-11-06 15:15:00,36.25,36.25,36.23,36.25,5900.0,27.6047,27.6047,27.5895,27.6047,5900.0
2012-11-06 15:20:00,36.24,36.24,36.21,36.22,6000.0,27.5971,27.5971,27.5743,27.5819,6000.0
2012-11-06 15:25:00,36.23,36.23,36.16,36.19,12500.0,27.5895,27.5895,27.5362,27.5591,12500.0
2012-11-06 15:30:00,36.2,36.21,36.16,36.21,7300.0,27.5667,27.5743,27.5362,27.5743,7300.0
2012-11-06 15:35:00,36.2,36.22,36.18,36.2,8200.0,27.5667,27.5819,27.5514,27.5667,8200.0
2012-11-06 15:40:00,36.21,36.21,36.15,36.17,13100.0,27.5743,27.5743,27.5286,27.5438,13100.0
2012-11-06 15:45:00,36.17,36.21,36.14,36.19,17100.0,27.5438,27.5743,27.521,27.5591,17100.0
2012-11-06 15:50:00,36.19,36.21,36.15,36.17,15700.0,27.5591,27.5743,27.5286,27.5438,15700.0
2012-11-06 15:55:00,36.17,36.19,36.17,36.18,33600.0,27.5438,27.5591,27.5438,27.5514,33600.0
2012-11-07 09:30:00,36.0,36.0,35.64,35.85,13400.0,27.4144,27.4144,27.1402,27.3001,13400.0
2012-11-07 09:35:00,35.85,35.85,35.75,35.84,1500.0,27.3001,27.3001,27.224,27.2925,1500.0
2012-11-07 09:40:00,35.84,35.89,35.69,35.78,7600.0,27.2925,27.3306,27.1783,27.2468,7600.0
2012-11-07 09:45:00,35.78,35.81,35.76,35.81,1900.0,27.2468,27.2697,27.2316,27.2697,1900.0
2012-11-07 09:50:00,35.81,35.81,35.78,35.78,3100.0,27.2697,27.2697,27.2468,27.2468,3100.0
2012-11-07 09:55:00,35.76,35.78,35.74,35.76,1300.0,27.2316,27.2468,27.2164,27.2316,1300.0
2012-11-07 10:00:00,35.76,35.76,35.64,35.64,3600.0,27.2316,27.2316,27.1402,27.1402,3600.0
2012-11-07 10:05:00,35.7,35.72,35.67,35.67,3100.0,27.1859,27.2011,27.1631,27.1631,3100.0
2012-11-07 10:10:00,35.68,35.72,35.68,35.72,1000.0,27.1707,27.2011,27.1707,27.2011,1000.0
2012-11-07 10:15:00,35.7,35.7,35.61,35.66,4100.0,27.1859,27.1859,27.1174,27.1555,4100.0
2012-11-07 10:20:00,35.65,35.66,35.58,35.58,2000.0,27.1478,27.1555,27.0945,27.0945,2000.0
2012-11-07 10:25:00,35.58,35.65,35.58,35.65,3200.0,27.0945,27.1478,27.0945,27.1478,3200.0
2012-11-07 10:30:00,35.62,35.63,35.56,35.6,4400.0,27.125,27.1326,27.0793,27.1098,4400.0
2012-11-07 10:35:00,35.61,35.68,35.61,35.68,3000.0,27.1174,27.1707,27.1174,27.1707,3000.0
2012-11-07 10:40:00,35.65,35.68,35.65,35.68,400.0,27.1478,27.1707,27.1478,27.1707,400.0
2012-11-07 10:45:00,35.68,35.68,35.6,35.6,2700.0,27.1707,27.1707,27.1098,27.1098,2700.0
2012-11-07 10:50:00,35.59,35.6,35.52,35.58,3500.0,27.1021,27.1098,27.0488,27.0945,3500.0
2012-11-07 10:55:00,35.55,35.55,35.45,35.45,2700.0,27.0717,27.0717,26.9955,26.9955,2700.0
2012-11-07 11:00:00,35.44,35.51,35.44,35.51,2500.0,26.9879,27.0412,26.9879,27.0412,2500.0
2012-11-07 11:05:00,35.5,35.52,35.45,35.47,2700.0,27.0336,27.0488,26.9955,27.0108,2700.0
2012-11-07 11:10:00,35.47,35.49,35.45,35.47,3900.0,27.0108,27.026,26.9955,27.0108,3900.0
2012-11-07 11:15:00,35.45,35.45,35.39,35.39,4100.0,26.9955,26.9955,26.9498,26.9498,4100.0
2012-11-07 11:20:00,35.38,35.42,35.36,35.38,2200.0,26.9422,26.9727,26.927,26.9422,2200.0
2012-11-07 11:25:00,35.38,35.38,35.32,35.32,3800.0,26.9422,26.9422,26.8965,26.8965,3800.0
2012-11-07 11:30:00,35.34,35.34,35.27,35.34,4800.0,26.9118,26.9118,26.8585,26.9118,4800.0
2012-11-07 11:35:00,35.34,35.36,35.3,35.36,2600.0,26.9118,26.927,26.8813,26.927,2600.0
2012-11-07 11:40:00,35.37,35.42,35.37,35.4,8800.0,26.9346,26.9727,26.9346,26.9575,8800.0
2012-11-07 11:45:00,35.38,35.42,35.36,35.42,4600.0,26.9422,26.9727,26.927,26.9727,4600.0
2012-11-07 11:50:00,35.42,35.43,35.39,35.41,3200.0,26.9727,26.9803,26.9498,26.9651,3200.0
2012-11-07 11:55:00,35.42,35.43,35.37,35.38,6500.0,26.9727,26.9803,26.9346,26.9422,6500.0
2012-11-07 12:00:00,35.41,35.42,35.38,35.42,3000.0,26.9651,26.9727,26.9422,26.9727,3000.0
2012-11-07 12:05:00,35.43,35.44,35.37,35.37,5200.0,26.9803,26.9879,26.9346,26.9346,5200.0
2012-11-07 12:10:00,35.38,35.39,35.35,35.35,4700.0,26.9422,26.9498,26.9194,26.9194,4700.0
2012-11-07 12:15:00,35.4,35.43,35.37,35.39,5200.0,26.9575,26.9803,26.9346,26.9498,5200.0
2012-11-07 12:20:00,35.41,35.47,35.4,35.46,1900.0,26.9651,27.0108,26.9575,27.0031,1900.0
2012-11-07 12:25:00,35.49,35.52,35.48,35.49,4400.0,27.026,27.0488,27.0184,27.026,4400.0
2012-11-07 12:30:00,35.49,35.5,35.46,35.49,3000.0,27.026,27.0336,27.0031,27.026,3000.0
2012-11-07 12:35:00,35.48,35.51,35.47,35.51,3600.0,27.0184,27.0412,27.0108,27.0412,3600.0
2012-11-07 12:40:00,35.51,35.52,35.44,35.49,7600.0,27.0412,27.0488,26.9879,27.026,7600.0
2012-11-07 12:45:00,35.5,35.5,35.44,35.45,2800.0,27.0336,27.0336,26.9879,26.9955,2800.0
2012-11-07 12:50:00,35.48,35.53,35.47,35.49,2200.0,27.0184,27.0565,27.0108,27.026,2200.0
2012-11-07 12:55:00,35.49,35.5,35.47,35.5,3000.0,27.026,27.0336,27.0108,27.0336,3000.0
2012-11-07 13:00:00,35.51,35.56,35.51,35.55,3800.0,27.0412,27.0793,27.0412,27.0717,3800.0
2012-11-07 13:05:00,35.57,35.6,35.55,35.6,5500.0,27.0869,27.1098,27.0717,27.1098,5500.0
2012-11-07 13:10:00,35.59,35.6,35.54,35.56,7800.0,27.1021,27.1098,27.0641,27.0793,7800.0
2012-11-07 13:15:00,35.54,35.55,35.51,35.54,2600.0,27.0641,27.0717,27.0412,27.0641,2600.0
2012-11-07 13:20:00,35.51,35.52,35.48,35.48,4500.0,27.0412,27.0488,27.0184,27.0184,4500.0
2012-11-07 13:25:00,35.51,35.52,35.48,35.5,1300.0,27.0412,27.0488,27.0184,27.0336,1300.0
2012-11-07 13:30:00,35.5,35.55,35.49,35.52,5100.0,27.0336,27.0717,27.026,27.0488,5100.0
2012-11-07 13:35:00,35.52,35.55,35.51,35.52,2000.0,27.0488,27.0717,27.0412,27.0488,2000.0
2012-11-07 13:40:00,35.56,35.59,35.55,35.55,4200.0,27.0793,27.1021,27.0717,27.0717,4200.0
2012-11-07 13:45:00,35.57,35.59,35.53,35.53,2900.0,27.0869,27.1021,27.0565,27.0565,2900.0
2012-11-07 13:50:00,35.54,35.61,35.54,35.6,4400.0,27.0641,27.1174,27.0641,27.1098,4400.0
2012-11-07 13:55:00,35.57,35.58,35.54,35.55,2000.0,27.0869,27.0945,27.0641,27.0717,2000.0
2012-11-07 14:00:00,35.56,35.6,35.55,35.58,2700.0,27.0793,27.1098,27.0717,27.0945,2700.0
2012-11-07 14:05:00,35.59,35.62,35.59,35.62,1900.0,27.1021,27.125,27.1021,27.125,1900.0
2012-11-07 14:10:00,35.61,35.61,35.57,35.6,3800.0,27.1174,27.1174,27.0869,27.1098,3800.0
2012-11-07 14:15:00,35.59,35.6,35.56,35.6,3500.0,27.1021,27.1098,27.0793,27.1098,3500.0
2012-11-07 14:20:00,35.59,35.63,35.59,35.62,4100.0,27.1021,27.1326,27.1021,27.125,4100.0
2012-11-07 14:25:00,35.62,35.63,35.58,35.62,3000.0,27.125,27.1326,27.0945,27.125,3000.0
2012-11-07 14:30:00,35.62,35.63,35.56,35.61,3600.0,27.125,27.1326,27.0793,27.1174,3600.0
2012-11-07 14:35:00,35.61,35.61,35.54,35.58,7500.0,27.1174,27.1174,27.0641,27.0945,7500.0
2012-11-07 14:40:00,35.56,35.58,35.55,35.58,3000.0,27.0793,27.0945,27.0717,27.0945,3000.0
2012-11-07 14:45:00,35.58,35.58,35.54,35.54,11300.0,27.0945,27.0945,27.0641,27.0641,11300.0
2012-11-07 14:50:00,35.55,35.56,35.5,35.52,4500.0,27.0717,27.0793,27.0336,27.0488,4500.0
2012-11-07 14:55:00,35.53,35.58,35.52,35.56,10000.0,27.0565,27.0945,27.0488,27.0793,10000.0
2012-11-07 15:00:00,35.57,35.61,35.53,35.55,12800.0,27.0869,27.1174,27.0565,27.0717,12800.0
2012-11-07 15:05:00,35.55,35.55,35.51,35.54,6600.0,27.0717,27.0717,27.0412,27.0641,6600.0
2012-11-07 15:10:00,35.54,35.6,35.53,35.59,10100.0,27.0641,27.1098,27.0565,27.1021,10100.0
2012-11-07 15:15:00,35.61,35.61,35.57,35.57,3700.0,27.1174,27.1174,27.0869,27.0869,3700.0
2012-11-07 15:20:00,35.56,35.66,35.55,35.66,17200.0,27.0793,27.1555,27.0717,27.1555,17200.0
2012-11-07 15:25:00,35.65,35.71,35.62,35.7,4800.0,27.1478,27.1935,27.125,27.1859,4800.0
2012-11-07 15:30:00,35.7,35.7,35.64,35.69,8900.0,27.1859,27.1859,27.1402,27.1783,8900.0
2012-11-07 15:35:00,35.69,35.72,35.66,35.67,8100.0,27.1783,27.2011,27.1555,27.1631,8100.0
2012-11-07 15:40:00,35.66,35.7,35.63,35.66,7100.0,27.1555,27.1859,27.1326,27.1555,7100.0
2012-11-07 15:45:00,35.67,35.71,35.62,35.62,17600.0,27.1631,27.1935,27.125,27.125,17600.0
2012-11-07 15:50:00,35.63,35.68,35.62,35.62,23800.0,27.1326,27.1707,27.125,27.125,23800.0
2012-11-07 15:55:00,35.63,35.63,35.52,35.55,44300.0,27.1326,27.1326,27.0488,27.0717,44300.0
2012-11-08 09:30:00,35.56,35.56,35.27,35.34,12100.0,27.0793,27.0793,26.8585,26.9118,12100.0
2012-11-08 09:35:00,35.3,35.5,35.28,35.48,5000.0,26.8813,27.0336,26.8661,27.0184,5000.0
2012-11-08 09:40:00,35.47,35.69,35.47,35.63,2900.0,27.0108,27.1783,27.0108,27.1326,2900.0
2012-11-08 09:45:00,35.68,35.68,35.63,35.64,2900.0,27.1707,27.1707,27.1326,27.1402,2900.0
2012-11-08 09:50:00,35.6,35.61,35.6,35.61,1100.0,27.1098,27.1174,27.1098,27.1174,1100.0
2012-11-08 09:55:00,35.62,35.7,35.62,35.66,1300.0,27.125,27.1859,27.125,27.1555,1300.0
2012-11-08 10:00:00,35.65,35.65,35.62,35.62,500.0,27.1478,27.1478,27.125,27.125,500.0
2012-11-08 10:05:00,35.6,35.61,35.57,35.58,1100.0,27.1098,27.1174,27.0869,27.0945,1100.0
2012-11-08 10:10:00,35.56,35.58,35.54,35.54,600.0,27.0793,27.0945,27.0641,27.0641,600.0
2012-11-08 10:15:00,35.54,35.54,35.5,35.53,2000.0,27.0641,27.0641,27.0336,27.0565,2000.0
2012-11-08 10:20:00,35.52,35.52,35.46,35.51,9400.0,27.0488,27.0488,27.0031,27.0412,9400.0
2012-11-08 10:25:00,35.48,35.53,35.47,35.52,3400.0,27.0184,27.0565,27.0108,27.0488,3400.0
2012-11-08 10:30:00,35.52,35.6,35.52,35.6,2300.0,27.0488,27.1098,27.0488,27.1098,2300.0
2012-11-08 10:35:00,35.58,35.59,35.53,35.57,1700.0,27.0945,27.1021,27.0565,27.0869,1700.0
2012-11-08 10:40:00,35.55,35.55,35.47,35.5,5400.0,27.0717,27.0717,27.0108,27.0336,5400.0
2012-11-08 10:45:00,35.56,35.56,35.48,35.49,3800.0,27.0793,27.0793,27.0184,27.026,3800.0
2012-11-08 10:50:00,35.46,35.58,35.45,35.56,9800.0,27.0031,27.0945,26.9955,27.0793,9800.0
2012-11-08 10:55:00,35.55,35.55,35.47,35.5,3900.0,27.0717,27.0717,27.0108,27.0336,3900.0
2012-11-08 11:00:00,35.5,35.52,35.45,35.45,3500.0,27.0336,27.0488,26.9955,26.9955,3500.0
2012-11-08 11:05:00,35.48,35.6,35.47,35.6,10100.0,27.0184,27.1098,27.0108,27.1098,10100.0
2012-11-08 11:10:00,35.59,35.59,35.54,35.55,2500.0,27.1021,27.1021,27.0641,27.0717,2500.0
2012-11-08 11:15:00,35.56,35.6,35.56,35.58,3700.0,27.0793,27.1098,27.0793,27.0945,3700.0
2012-11-08 11:20:00,35.62,35.63,35.56,35.63,3800.0,27.125,27.1326,27.0793,27.1326,3800.0
2012-11-08 11:25:00,35.62,35.66,35.59,35.63,4100.0,27.125,27.1555,27.1021,27.1326,4100.0
2012-11-08 11:30:00,35.67,35.7,35.62,35.62,6300.0,27.1631,27.1859,27.125,27.125,6300.0
2012-11-08 11:35:00,35.62,35.62,35.56,35.58,2200.0,27.125,27.125,27.0793,27.0945,2200.0
2012-11-08 11:40:00,35.59,35.66,35.57,35.66,8600.0,27.1021,27.1555,27.0869,27.1555,8600.0
2012-11-08 11:45:00,35.66,35.68,35.64,35.65,3100.0,27.1555,27.1707,27.1402,27.1478,3100.0
2012-11-08 11:50:00,35.63,35.68,35.62,35.68,1800.0,27.1326,27.1707,27.125,27.1707,1800.0
2012-11-08 11:55:00,35.67,35.69,35.63,35.65,2800.0,27.1631,27.1783,27.1326,27.1478,2800.0
2012-11-08 12:00:00,35.63,35.69,35.61,35.63,2700.0,27.1326,27.1783,27.1174,27.1326,2700.0
2012-11-08 12:05:00,35.62,35.62,35.59,35.6,2700.0,27.125,27.125,27.1021,27.1098,2700.0
2012-11-08 12:10:00,35.57,35.68,35.56,35.61,17700.0,27.0869,27.1707,27.0793,27.1174,17700.0
2012-11-08 12:15:00,35.64,35.64,35.59,35.59,900.0,27.1402,27.1402,27.1021,27.1021,900.0
2012-11-08 12:20:00,35.59,35.68,35.58,35.64,4000.0,27.1021,27.1707,27.0945,27.1402,4000.0
2012-11-08 12:25:00,35.62,35.65,35.61,35.63,2700.0,27.125,27.1478,27.1174,27.1326,2700.0
2012-11-08 12:30:00,35.62,35.63,35.6,35.6,2700.0,27.125,27.1326,27.1098,27.1098,2700.0
2012-11-08 12:35:00,35.59,35.61,35.56,35.57,1800.0,27.1021,27.1174,27.0793,27.0869,1800.0
2012-11-08 12:40:00,35.57,35.61,35.55,35.61,2800.0,27.0869,27.1174,27.0717,27.1174,2800.0
2012-11-08 12:45:00,35.55,35.55,35.52,35.54,1600.0,27.0717,27.0717,27.0488,27.0641,1600.0
2012-11-08 12:50:00,35.52,35.55,35.52,35.54,1700.0,27.0488,27.0717,27.0488,27.0641,1700.0
2012-11-08 12:55:00,35.51,35.55,35.51,35.55,4300.0,27.0412,27.0717,27.0412,27.0717,4300.0
2012-11-08 13:00:00,35.54,35.55,35.51,35.51,3600.0,27.0641,27.0717,27.0412,27.0412,3600.0
2012-11-08 13:05:00,35.5,35.5,35.49,35.49,900.0,27.0336,27.0336,27.026,27.026,900.0
2012-11-08 13:10:00,35.48,35.51,35.46,35.51,3800.0,27.0184,27.0412,27.0031,27.0412,3800.0
2012-11-08 13:15:00,35.48,35.48,35.47,35.47,1600.0,27.0184,27.0184,27.0108,27.0108,1600.0
2012-11-08 13:20:00,35.45,35.47,35.42,35.42,3200.0,26.9955,27.0108,26.9727,26.9727,3200.0
2012-11-08 13:25:00,35.41,35.41,35.35,35.4,6600.0,26.9651,26.9651,26.9194,26.9575,6600.0
2012-11-08 13:30:00,35.39,35.4,35.36,35.37,6700.0,26.9498,26.9575,26.927,26.9346,6700.0
2012-11-08 13:35:00,35.38,35.39,35.37,35.39,2100.0,26.9422,26.9498,26.9346,26.9498,2100.0
2012-11-08 13:40:00,35.37,35.37,35.35,35.36,7800.0,26.9346,26.9346,26.9194,26.927,7800.0
2012-11-08 13:45:00,35.36,35.4,35.33,35.4,4800.0,26.927,26.9575,26.9042,26.9575,4800.0
2012-11-08 13:50:00,35.39,35.44,35.38,35.44,4600.0,26.9498,26.9879,26.9422,26.9879,4600.0
2012-11-08 13:55:00,35.45,35.46,35.45,35.46,3800.0,26.9955,27.0031,26.9955,27.0031,3800.0
2012-11-08 14:00:00,35.46,35.47,35.42,35.44,2900.0,27.0031,27.0108,26.9727,26.9879,2900.0
2012-11-08 14:05:00,35.43,35.44,35.4,35.4,6300.0,26.9803,26.9879,26.9575,26.9575,6300.0
2012-11-08 14:10:00,35.4,35.42,35.38,35.41,6900.0,26.9575,26.9727,26.9422,26.9651,6900.0
2012-11-08 14:15:00,35.4,35.43,35.4,35.4,3100.0,26.9575,26.9803,26.9575,26.9575,3100.0
2012-11-08 14:20:00,35.39,35.43,35.38,35.42,6300.0,26.9498,26.9803,26.9422,26.9727,6300.0
2012-11-08 14:25:00,35.44,35.47,35.4,35.46,5100.0,26.9879,27.0108,26.9575,27.0031,5100.0
2012-11-08 14:30:00,35.45,35.48,35.45,35.46,5900.0,26.9955,27.0184,26.9955,27.0031,5900.0
2012-11-08 14:35:00,35.46,35.48,35.44,35.45,3900.0,27.0031,27.0184,26.9879,26.9955,3900.0
2012-11-08 14:40:00,35.45,35.48,35.44,35.45,5100.0,26.9955,27.0184,26.9879,26.9955,5100.0
2012-11-08 14:45:00,35.44,35.49,35.43,35.49,8100.0,26.9879,27.026,26.9803,27.026,8100.0
2012-11-08 14:50:00,35.47,35.5,35.47,35.48,6800.0,27.0108,27.0336,27.0108,27.0184,6800.0
2012-11-08 14:55:00,35.49,35.5,35.48,35.48,4100.0,27.026,27.0336,27.0184,27.0184,4100.0
2012-11-08 15:00:00,35.47,35.47,35.44,35.45,5500.0,27.0108,27.0108,26.9879,26.9955,5500.0
2012-11-08 15:05:00,35.45,35.47,35.42,35.43,6800.0,26.9955,27.0108,26.9727,26.9803,6800.0
2012-11-08 15:10:00,35.44,35.48,35.43,35.45,8000.0,26.9879,27.0184,26.9803,26.9955,8000.0
2012-11-08 15:15:00,35.44,35.46,35.4,35.44,9300.0,26.9879,27.0031,26.9575,26.9879,9300.0
2012-11-08 15:20:00,35.44,35.46,35.43,35.44,6100.0,26.9879,27.0031,26.9803,26.9879,6100.0
2012-11-08 15:25:00,35.44,35.45,35.41,35.44,12800.0,26.9879,26.9955,26.9651,26.9879,12800.0
2012-11-08 15:30:00,35.45,35.46,35.4,35.43,9100.0,26.9955,27.0031,26.9575,26.9803,9100.0
2012-11-08 15:35:00,35.42,35.46,35.42,35.44,14600.0,26.9727,27.0031,26.9727,26.9879,14600.0
2012-11-08 15:40:00,35.44,35.47,35.43,35.45,13500.0,26.9879,27.0108,26.9803,26.9955,13500.0
2012-11-08 15:45:00,35.44,35.46,35.4,35.4,11200.0,26.9879,27.0031,26.9575,26.9575,11200.0
2012-11-08 15:50:00,35.4,35.44,35.38,35.43,10700.0,26.9575,26.9879,26.9422,26.9803,10700.0
2012-11-08 15:55:00,35.42,35.42,35.33,35.34,27600.0,26.9727,26.9727,26.9042,26.9118,27600.0
2012-11-09 09:30:00,35.17,35.25,34.98,35.15,6200.0,26.7823,26.8432,26.6376,26.7671,6200.0
2012-11-09 09:35:00,35.2,35.33,35.2,35.27,1400.0,26.8052,26.9042,26.8052,26.8585,1400.0
2012-11-09 09:40:00,35.33,35.39,35.29,35.35,4100.0,26.9042,26.9498,26.8737,26.9194,4100.0
2012-11-09 09:45:00,35.41,35.41,35.35,35.37,3600.0,26.9651,26.9651,26.9194,26.9346,3600.0
2012-11-09 09:50:00,35.38,35.4,35.34,35.4,1900.0,26.9422,26.9575,26.9118,26.9575,1900.0
2012-11-09 09:55:00,35.41,35.42,35.29,35.41,6300.0,26.9651,26.9727,26.8737,26.9651,6300.0
2012-11-09 10:00:00,35.41,35.44,35.38,35.39,3300.0,26.9651,26.9879,26.9422,26.9498,3300.0
2012-11-09 10:05:00,35.37,35.37,35.34,35.36,700.0,26.9346,26.9346,26.9118,26.927,700.0
2012-11-09 10:10:00,35.36,35.44,35.36,35.39,6900.0,26.927,26.9879,26.927,26.9498,6900.0
2012-11-09 10:15:00,35.39,35.39,35.32,35.34,9300.0,26.9498,26.9498,26.8965,26.9118,9300.0
2012-11-09 10:20:00,35.33,35.56,35.33,35.54,26700.0,26.9042,27.0793,26.9042,27.0641,26700.0
2012-11-09 10:25:00,35.53,35.56,35.52,35.56,5900.0,27.0565,27.0793,27.0488,27.0793,5900.0
2012-11-09 10:30:00,35.56,35.57,35.55,35.55,3500.0,27.0793,27.0869,27.0717,27.0717,3500.0
2012-11-09 10:35:00,35.57,35.6,35.54,35.54,2400.0,27.0869,27.1098,27.0641,27.0641,2400.0
2012-11-09 10:40:00,35.52,35.67,35.52,35.67,11800.0,27.0488,27.1631,27.0488,27.1631,11800.0
2012-11-09 10:45:00,35.65,35.66,35.62,35.63,2800.0,27.1478,27.1555,27.125,27.1326,2800.0
2012-11-09 10:50:00,35.64,35.67,35.63,35.66,1700.0,27.1402,27.1631,27.1326,27.1555,1700.0
2012-11-09 10:55:00,35.66,35.66,35.64,35.64,1100.0,27.1555,27.1555,27.1402,27.1402,1100.0
2012-11-09 11:00:00,35.64,35.65,35.6,35.6,3400.0,27.1402,27.1478,27.1098,27.1098,3400.0
2012-11-09 11:05:00,35.6,35.65,35.6,35.62,3800.0,27.1098,27.1478,27.1098,27.125,3800.0
2012-11-09 11:10:00,35.61,35.65,35.61,35.63,2000.0,27.1174,27.1478,27.1174,27.1326,2000.0
2012-11-09 11:15:00,35.6,35.62,35.6,35.6,1900.0,27.1098,27.125,27.1098,27.1098,1900.0
2012-11-09 11:20:00,35.6,35.61,35.54,35.56,7100.0,27.1098,27.1174,27.0641,27.0793,7100.0
2012-11-09 11:25:00,35.55,35.56,35.55,35.55,500.0,27.0717,27.0793,27.0717,27.0717,500.0
2012-11-09 11:30:00,35.55,35.58,35.54,35.57,7400.0,27.0717,27.0945,27.0641,27.0869,7400.0
2012-11-09 11:35:00,35.55,35.57,35.52,35.57,3400.0,27.0717,27.0869,27.0488,27.0869,3400.0
2012-11-09 11:40:00,35.57,35.59,35.56,35.56,1800.0,27.0869,27.1021,27.0793,27.0793,1800.0
2012-11-09 11:45:00,35.58,35.59,35.56,35.58,1900.0,27.0945,27.1021,27.0793,27.0945,1900.0
2012-11-09 11:50:00,35.58,35.59,35.56,35.56,4200.0,27.0945,27.1021,27.0793,27.0793,4200.0
2012-11-09 11:55:00,35.56,35.57,35.55,35.56,3800.0,27.0793,27.0869,27.0717,27.0793,3800.0
2012-11-09 12:00:00,35.57,35.59,35.56,35.59,4000.0,27.0869,27.1021,27.0793,27.1021,4000.0
2012-11-09 12:05:00,35.59,35.59,35.57,35.58,1900.0,27.1021,27.1021,27.0869,27.0945,1900.0
2012-11-09 12:10:00,35.57,35.59,35.57,35.58,2200.0,27.0869,27.1021,27.0869,27.0945,2200.0
2012-11-09 12:15:00,35.58,35.65,35.58,35.65,4200.0,27.0945,27.1478,27.0945,27.1478,4200.0
2012-11-09 12:20:00,35.64,35.65,35.62,35.62,2200.0,27.1402,27.1478,27.125,27.125,2200.0
2012-11-09 12:25:00,35.6,35.61,35.6,35.6,3000.0,27.1098,27.1174,27.1098,27.1098,3000.0
2012-11-09 12:30:00,35.59,35.59,35.58,35.58,1200.0,27.1021,27.1021,27.0945,27.0945,1200.0
2012-11-09 12:35:00,35.58,35.6,35.58,35.58,2900.0,27.0945,27.1098,27.0945,27.0945,2900.0
2012-11-09 12:40:00,35.58,35.58,35.53,35.54,2100.0,27.0945,27.0945,27.0565,27.0641,2100.0
2012-11-09 12:45:00,35.55,35.55,35.52,35.55,2800.0,27.0717,27.0717,27.0488,27.0717,2800.0
2012-11-09 12:50:00,35.54,35.55,35.54,35.55,1500.0,27.0641,27.0717,27.0641,27.0717,1500.0
2012-11-09 12:55:00,35.55,35.55,35.54,35.55,5100.0,27.0717,27.0717,27.0641,27.0717,5100.0
2012-11-09 13:00:00,35.53,35.58,35.53,35.56,8200.0,27.0565,27.0945,27.0565,27.0793,8200.0
2012-11-09 13:05:00,35.56,35.57,35.54,35.54,2300.0,27.0793,27.0869,27.0641,27.0641,2300.0
2012-11-09 13:10:00,35.54,35.54,35.41,35.43,5300.0,27.0641,27.0641,26.9651,26.9803,5300.0
2012-11-09 13:15:00,35.43,35.48,35.43,35.48,6300.0,26.9803,27.0184,26.9803,27.0184,6300.0
2012-11-09 13:20:00,35.47,35.47,35.43,35.44,3200.0,27.0108,27.0108,26.9803,26.9879,3200.0
2012-11-09 13:25:00,35.42,35.43,35.39,35.39,6000.0,26.9727,26.9803,26.9498,26.9498,6000.0
2012-11-09 13:30:00,35.35,35.38,35.34,35.34,5100.0,26.9194,26.9422,26.9118,26.9118,5100.0
2012-11-09 13:35:00,35.35,35.38,35.34,35.38,7600.0,26.9194,26.9422,26.9118,26.9422,7600.0
2012-11-09 13:40:00,35.38,35.41,35.37,35.4,7400.0,26.9422,26.9651,26.9346,26.9575,7400.0
2012-11-09 13:45:00,35.38,35.44,35.36,35.44,5200.0,26.9422,26.9879,26.927,26.9879,5200.0
2012-11-09 13:50:00,35.44,35.5,35.44,35.47,4900.0,26.9879,27.0336,26.9879,27.0108,4900.0
2012-11-09 13:55:00,35.47,35.5,35.46,35.5,3100.0,27.0108,27.0336,27.0031,27.0336,3100.0
2012-11-09 14:00:00,35.5,35.5,35.47,35.48,3700.0,27.0336,27.0336,27.0108,27.0184,3700.0
2012-11-09 14:05:00,35.48,35.5,35.47,35.49,7300.0,27.0184,27.0336,27.0108,27.026,7300.0
2012-11-09 14:10:00,35.49,35.55,35.49,35.54,8600.0,27.026,27.0717,27.026,27.0641,8600.0
2012-11-09 14:15:00,35.53,35.6,35.53,35.59,4100.0,27.0565,27.1098,27.0565,27.1021,4100.0
2012-11-09 14:20:00,35.58,35.58,35.57,35.58,1000.0,27.0945,27.0945,27.0869,27.0945,1000.0
2012-11-09 14:25:00,35.58,35.58,35.55,35.57,4800.0,27.0945,27.0945,27.0717,27.0869,4800.0
2012-11-09 14:30:00,35.58,35.61,35.57,35.6,6700.0,27.0945,27.1174,27.0869,27.1098,6700.0
2012-11-09 14:35:00,35.61,35.62,35.59,35.59,3700.0,27.1174,27.125,27.1021,27.1021,3700.0
2012-11-09 14:40:00,35.58,35.6,35.57,35.59,4900.0,27.0945,27.1098,27.0869,27.1021,4900.0
2012-11-09 14:45:00,35.59,35.6,35.59,35.59,3900.0,27.1021,27.1098,27.1021,27.1021,3900.0
2012-11-09 14:50:00,35.58,35.59,35.57,35.57,3200.0,27.0945,27.1021,27.0869,27.0869,3200.0
2012-11-09 14:55:00,35.57,35.57,35.54,35.55,5800.0,27.0869,27.0869,27.0641,27.0717,5800.0
2012-11-09 15:00:00,35.55,35.56,35.53,35.56,5400.0,27.0717,27.0793,27.0565,27.0793,5400.0
2012-11-09 15:05:00,35.56,35.57,35.53,35.53,5100.0,27.0793,27.0869,27.0565,27.0565,5100.0
2012-11-09 15:10:00,35.53,35.6,35.53,35.58,7500.0,27.0565,27.1098,27.0565,27.0945,7500.0
2012-11-09 15:15:00,35.58,35.59,35.56,35.57,4700.0,27.0945,27.1021,27.0793,27.0869,4700.0
2012-11-09 15:20:00,35.57,35.62,35.57,35.62,9600.0,27.0869,27.125,27.0869,27.125,9600.0
2012-11-09 15:25:00,35.61,35.64,35.61,35.64,7100.0,27.1174,27.1402,27.1174,27.1402,7100.0
2012-11-09 15:30:00,35.63,35.63,35.58,35.58,7100.0,27.1326,27.1326,27.0945,27.0945,7100.0
2012-11-09 15:35:00,35.58,35.6,35.55,35.55,18200.0,27.0945,27.1098,27.0717,27.0717,18200.0
2012-11-09 15:40:00,35.56,35.63,35.55,35.62,10700.0,27.0793,27.1326,27.0717,27.125,10700.0
2012-11-09 15:45:00,35.63,35.65,35.63,35.65,14500.0,27.1326,27.1478,27.1326,27.1478,14500.0
2012-11-09 15:50:00,35.65,35.65,35.58,35.59,9100.0,27.1478,27.1478,27.0945,27.1021,9100.0
2012-11-09 15:55:00,35.59,35.6,35.56,35.6,29500.0,27.1021,27.1098,27.0793,27.1098,29500.0
2012-11-12 09:30:00,35.64,35.72,35.34,35.52,18200.0,27.1402,27.2011,26.9118,27.0488,18200.0
2012-11-12 09:35:00,35.52,35.61,35.46,35.59,5500.0,27.0488,27.1174,27.0031,27.1021,5500.0
2012-11-12 09:40:00,35.57,35.65,35.56,35.56,3500.0,27.0869,27.1478,27.0793,27.0793,3500.0
2012-11-12 09:45:00,35.55,35.57,35.48,35.5,1700.0,27.0717,27.0869,27.0184,27.0336,1700.0
2012-11-12 09:50:00,35.52,35.59,35.38,35.45,6800.0,27.0488,27.1021,26.9422,26.9955,6800.0
2012-11-12 09:55:00,35.39,35.49,35.39,35.49,6400.0,26.9498,27.026,26.9498,27.026,6400.0
2012-11-12 10:00:00,35.49,35.54,35.44,35.53,3200.0,27.026,27.0641,26.9879,27.0565,3200.0
2012-11-12 10:05:00,35.54,35.57,35.49,35.52,2400.0,27.0641,27.0869,27.026,27.0488,2400.0
2012-11-12 10:10:00,35.5,35.5,35.46,35.49,1800.0,27.0336,27.0336,27.0031,27.026,1800.0
2012-11-12 10:15:00,35.5,35.5,35.49,35.49,1600.0,27.0336,27.0336,27.026,27.026,1600.0
2012-11-12 10:20:00,35.49,35.49,35.46,35.48,900.0,27.026,27.026,27.0031,27.0184,900.0
2012-11-12 10:25:00,35.46,35.46,35.42,35.43,2400.0,27.0031,27.0031,26.9727,26.9803,2400.0
2012-11-12 10:30:00,35.49,35.49,35.45,35.45,400.0,27.026,27.026,26.9955,26.9955,400.0
2012-11-12 10:35:00,35.45,35.48,35.45,35.48,2300.0,26.9955,27.0184,26.9955,27.0184,2300.0
2012-11-12 10:40:00,35.5,35.51,35.48,35.51,1000.0,27.0336,27.0412,27.0184,27.0412,1000.0
2012-11-12 10:45:00,35.5,35.5,35.48,35.49,800.0,27.0336,27.0336,27.0184,27.026,800.0
2012-11-12 10:50:00,35.5,35.51,35.48,35.5,3700.0,27.0336,27.0412,27.0184,27.0336,3700.0
2012-11-12 10:55:00,35.49,35.5,35.43,35.44,4000.0,27.026,27.0336,26.9803,26.9879,4000.0
2012-11-12 11:00:00,35.44,35.44,35.42,35.42,3100.0,26.9879,26.9879,26.9727,26.9727,3100.0
2012-11-12 11:05:00,35.42,35.45,35.42,35.42,300.0,26.9727,26.9955,26.9727,26.9727,300.0
2012-11-12 11:10:00,35.45,35.46,35.44,35.45,800.0,26.9955,27.0031,26.9879,26.9955,800.0
2012-11-12 11:15:00,35.46,35.47,35.41,35.42,4200.0,27.0031,27.0108,26.9651,26.9727,4200.0
2012-11-12 11:20:00,35.44,35.48,35.43,35.45,2400.0,26.9879,27.0184,26.9803,26.9955,2400.0
2012-11-12 11:25:00,35.47,35.47,35.45,35.47,600.0,27.0108,27.0108,26.9955,27.0108,600.0
2012-11-12 11:30:00,35.45,35.51,35.45,35.51,2200.0,26.9955,27.0412,26.9955,27.0412,2200.0
2012-11-12 11:35:00,35.49,35.54,35.49,35.54,6200.0,27.026,27.0641,27.026,27.0641,6200.0
2012-11-12 11:40:00,35.55,35.55,35.52,35.53,1600.0,27.0717,27.0717,27.0488,27.0565,1600.0
2012-11-12 11:45:00,35.52,35.52,35.48,35.49,2100.0,27.0488,27.0488,27.0184,27.026,2100.0
2012-11-12 11:50:00,35.51,35.54,35.51,35.52,2500.0,27.0412,27.0641,27.0412,27.0488,2500.0
2012-11-12 11:55:00,35.51,35.52,35.51,35.52,2800.0,27.0412,27.0488,27.0412,27.0488,2800.0
2012-11-12 12:00:00,35.51,35.53,35.49,35.53,2200.0,27.0412,27.0565,27.026,27.0565,2200.0
2012-11-12 12:05:00,35.5,35.51,35.49,35.49,1400.0,27.0336,27.0412,27.026,27.026,1400.0
2012-11-12 12:10:00,35.5,35.5,35.5,35.5,900.0,27.0336,27.0336,27.0336,27.0336,900.0
2012-11-12 12:15:00,35.49,35.49,35.47,35.48,1900.0,27.026,27.026,27.0108,27.0184,1900.0
2012-11-12 12:20:00,35.48,35.48,35.47,35.47,800.0,27.0184,27.0184,27.0108,27.0108,800.0
2012-11-12 12:25:00,35.47,35.47,35.44,35.45,800.0,27.0108,27.0108,26.9879,26.9955,800.0
2012-11-12 12:30:00,35.46,35.49,35.46,35.49,2600.0,27.0031,27.026,27.0031,27.026,2600.0
2012-11-12 12:35:00,35.49,35.5,35.49,35.5,300.0,27.026,27.0336,27.026,27.0336,300.0
2012-11-12 12:40:00,35.5,35.51,35.49,35.51,2700.0,27.0336,27.0412,27.026,27.0412,2700.0
2012-11-12 12:45:00,35.49,35.49,35.45,35.45,1400.0,27.026,27.026,26.9955,26.9955,1400.0
2012-11-12 12:50:00,35.46,35.48,35.46,35.48,2000.0,27.0031,27.0184,27.0031,27.0184,2000.0
2012-11-12 12:55:00,35.49,35.51,35.49,35.51,600.0,27.026,27.0412,27.026,27.0412,600.0
2012-11-12 13:00:00,35.51,35.54,35.5,35.52,4900.0,27.0412,27.0641,27.0336,27.0488,4900.0
2012-11-12 13:05:00,35.52,35.56,35.52,35.52,1500.0,27.0488,27.0793,27.0488,27.0488,1500.0
2012-11-12 13:10:00,35.53,35.59,35.53,35.59,4600.0,27.0565,27.1021,27.0565,27.1021,4600.0
2012-11-12 13:15:00,35.58,35.6,35.57,35.57,2600.0,27.0945,27.1098,27.0869,27.0869,2600.0
2012-11-12 13:20:00,35.59,35.59,35.56,35.57,1200.0,27.1021,27.1021,27.0793,27.0869,1200.0
2012-11-12 13:25:00,35.57,35.57,35.56,35.57,1200.0,27.0869,27.0869,27.0793,27.0869,1200.0
2012-11-12 13:30:00,35.56,35.56,35.55,35.56,1500.0,27.0793,27.0793,27.0717,27.0793,1500.0
2012-11-12 13:35:00,35.56,35.56,35.55,35.56,1600.0,27.0793,27.0793,27.0717,27.0793,1600.0
2012-11-12 13:40:00,35.57,35.62,35.56,35.6,2800.0,27.0869,27.125,27.0793,27.1098,2800.0
2012-11-12 13:45:00,35.59,35.6,35.58,35.58,2400.0,27.1021,27.1098,27.0945,27.0945,2400.0
2012-11-12 13:50:00,35.59,35.59,35.58,35.59,1700.0,27.1021,27.1021,27.0945,27.1021,1700.0
2012-11-12 13:55:00,35.59,35.61,35.59,35.61,700.0,27.1021,27.1174,27.1021,27.1174,700.0
2012-11-12 14:00:00,35.6,35.61,35.6,35.6,600.0,27.1098,27.1174,27.1098,27.1098,600.0
2012-11-12 14:05:00,35.61,35.61,35.58,35.58,3700.0,27.1174,27.1174,27.0945,27.0945,3700.0
2012-11-12 14:10:00,35.58,35.59,35.58,35.59,2700.0,27.0945,27.1021,27.0945,27.1021,2700.0
2012-11-12 14:15:00,35.6,35.62,35.6,35.62,1200.0,27.1098,27.125,27.1098,27.125,1200.0
2012-11-12 14:20:00,35.61,35.61,35.61,35.61,400.0,27.1174,27.1174,27.1174,27.1174,400.0
2012-11-12 14:25:00,35.61,35.62,35.59,35.59,3200.0,27.1174,27.125,27.1021,27.1021,3200.0
2012-11-12 14:30:00,35.59,35.62,35.57,35.61,4200.0,27.1021,27.125,27.0869,27.1174,4200.0
2012-11-12 14:35:00,35.61,35.62,35.59,35.59,3300.0,27.1174,27.125,27.1021,27.1021,3300.0
2012-11-12 14:40:00,35.55,35.57,35.54,35.57,1900.0,27.0717,27.0869,27.0641,27.0869,1900.0
2012-11-12 14:45:00,35.55,35.6,35.54,35.6,2900.0,27.0717,27.1098,27.0641,27.1098,2900.0
2012-11-12 14:50:00,35.6,35.6,35.59,35.6,1500.0,27.1098,27.1098,27.1021,27.1098,1500.0
2012-11-12 14:55:00,35.6,35.66,35.6,35.64,6800.0,27.1098,27.1555,27.1098,27.1402,6800.0
2012-11-12 15:00:00,35.64,35.66,35.63,35.66,1800.0,27.1402,27.1555,27.1326,27.1555,1800.0
2012-11-12 15:05:00,35.66,35.66,35.64,35.64,2600.0,27.1555,27.1555,27.1402,27.1402,2600.0
2012-11-12 15:10:00,35.64,35.64,35.57,35.57,5400.0,27.1402,27.1402,27.0869,27.0869,5400.0
2012-11-12 15:15:00,35.57,35.59,35.57,35.57,2900.0,27.0869,27.1021,27.0869,27.0869,2900.0
2012-11-12 15:20:00,35.57,35.58,35.57,35.57,1900.0,27.0869,27.0945,27.0869,27.0869,1900.0
2012-11-12 15:25:00,35.57,35.58,35.55,35.55,7700.0,27.0869,27.0945,27.0717,27.0717,7700.0
2012-11-12 15:30:00,35.55,35.55,35.54,35.55,2800.0,27.0717,27.0717,27.0641,27.0717,2800.0
2012-11-12 15:35:00,35.55,35.58,35.52,35.57,8300.0,27.0717,27.0945,27.0488,27.0869,8300.0
2012-11-12 15:40:00,35.58,35.58,35.56,35.56,4200.0,27.0945,27.0945,27.0793,27.0793,4200.0
2012-11-12 15:45:00,35.56,35.6,35.53,35.53,18700.0,27.0793,27.1098,27.0565,27.0565,18700.0
2012-11-12 15:50:00,35.54,35.57,35.54,35.56,14900.0,27.0641,27.0869,27.0641,27.0793,14900.0
2012-11-12 15:55:00,35.55,35.6,35.54,35.58,57300.0,27.0717,27.1098,27.0641,27.0945,57300.0
2012-11-13 09:30:00,35.27,35.55,35.27,35.35,13800.0,26.8585,27.0717,26.8585,26.9194,13800.0
2012-11-13 09:35:00,35.32,35.52,35.28,35.52,3600.0,26.8965,27.0488,26.8661,27.0488,3600.0
2012-11-13 09:40:00,35.51,35.56,35.51,35.52,1200.0,27.0412,27.0793,27.0412,27.0488,1200.0
2012-11-13 09:45:00,35.54,35.65,35.51,35.62,2100.0,27.0641,27.1478,27.0412,27.125,2100.0
2012-11-13 09:50:00,35.64,35.65,35.57,35.57,3200.0,27.1402,27.1478,27.0869,27.0869,3200.0
2012-11-13 09:55:00,35.57,35.68,35.55,35.68,31100.0,27.0869,27.1707,27.0717,27.1707,31100.0
2012-11-13 10:00:00,35.61,35.64,35.56,35.56,3700.0,27.1174,27.1402,27.0793,27.0793,3700.0
2012-11-13 10:05:00,35.55,35.59,35.54,35.59,3200.0,27.0717,27.1021,27.0641,27.1021,3200.0
2012-11-13 10:10:00,35.63,35.72,35.62,35.68,28000.0,27.1326,27.2011,27.125,27.1707,28000.0
2012-11-13 10:15:00,35.67,35.68,35.58,35.62,10500.0,27.1631,27.1707,27.0945,27.125,10500.0
2012-11-13 10:20:00,35.63,35.65,35.61,35.61,8800.0,27.1326,27.1478,27.1174,27.1174,8800.0
2012-11-13 10:25:00,35.63,35.63,35.6,35.61,3500.0,27.1326,27.1326,27.1098,27.1174,3500.0
2012-11-13 10:30:00,35.6,35.61,35.58,35.61,4100.0,27.1098,27.1174,27.0945,27.1174,4100.0
2012-11-13 10:35:00,35.61,35.67,35.61,35.65,14200.0,27.1174,27.1631,27.1174,27.1478,14200.0
2012-11-13 10:40:00,35.63,35.66,35.6,35.61,3800.0,27.1326,27.1555,27.1098,27.1174,3800.0
2012-11-13 10:45:00,35.62,35.62,35.58,35.59,3700.0,27.125,27.125,27.0945,27.1021,3700.0
2012-11-13 10:50:00,35.58,35.68,35.58,35.66,5200.0,27.0945,27.1707,27.0945,27.1555,5200.0
2012-11-13 10:55:00,35.68,35.72,35.65,35.66,16500.0,27.1707,27.2011,27.1478,27.1555,16500.0
2012-11-13 11:00:00,35.69,35.73,35.67,35.69,2800.0,27.1783,27.2088,27.1631,27.1783,2800.0
2012-11-13 11:05:00,35.7,35.74,35.69,35.71,5000.0,27.1859,27.2164,27.1783,27.1935,5000.0
2012-11-13 11:10:00,35.7,35.72,35.65,35.66,5200.0,27.1859,27.2011,27.1478,27.1555,5200.0
2012-11-13 11:15:00,35.66,35.69,35.66,35.68,2800.0,27.1555,27.1783,27.1555,27.1707,2800.0
2012-11-13 11:20:00,35.68,35.7,35.67,35.7,2500.0,27.1707,27.1859,27.1631,27.1859,2500.0
2012-11-13 11:25:00,35.7,35.73,35.68,35.71,3500.0,27.1859,27.2088,27.1707,27.1935,3500.0
2012-11-13 11:30:00,35.71,35.75,35.7,35.71,4100.0,27.1935,27.224,27.1859,27.1935,4100.0
2012-11-13 11:35:00,35.71,35.71,35.66,35.68,2400.0,27.1935,27.1935,27.1555,27.1707,2400.0
2012-11-13 11:40:00,35.68,35.72,35.67,35.72,1400.0,27.1707,27.2011,27.1631,27.2011,1400.0
2012-11-13 11:45:00,35.72,35.74,35.7,35.71,3500.0,27.2011,27.2164,27.1859,27.1935,3500.0
2012-11-13 11:50:00,35.7,35.74,35.69,35.74,4800.0,27.1859,27.2164,27.1783,27.2164,4800.0
2012-11-13 11:55:00,35.75,35.77,35.75,35.76,2000.0,27.224,27.2392,27.224,27.2316,2000.0
2012-11-13 12:00:00,35.75,35.77,35.72,35.76,3300.0,27.224,27.2392,27.2011,27.2316,3300.0
2012-11-13 12:05:00,35.76,35.77,35.71,35.71,5100.0,27.2316,27.2392,27.1935,27.1935,5100.0
2012-11-13 12:10:00,35.72,35.74,35.72,35.74,1300.0,27.2011,27.2164,27.2011,27.2164,1300.0
2012-11-13 12:15:00,35.73,35.73,35.73,35.73,200.0,27.2088,27.2088,27.2088,27.2088,200.0
2012-11-13 12:20:00,35.73,35.77,35.72,35.72,6100.0,27.2088,27.2392,27.2011,27.2011,6100.0
2012-11-13 12:25:00,35.73,35.73,35.7,35.73,2900.0,27.2088,27.2088,27.1859,27.2088,2900.0
2012-11-13 12:30:00,35.71,35.72,35.68,35.7,9800.0,27.1935,27.2011,27.1707,27.1859,9800.0
2012-11-13 12:35:00,35.7,35.71,35.69,35.69,2700.0,27.1859,27.1935,27.1783,27.1783,2700.0
2012-11-13 12:40:00,35.7,35.72,35.63,35.63,19100.0,27.1859,27.2011,27.1326,27.1326,19100.0
2012-11-13 12:45:00,35.64,35.64,35.62,35.62,2100.0,27.1402,27.1402,27.125,27.125,2100.0
2012-11-13 12:50:00,35.64,35.67,35.64,35.65,1400.0,27.1402,27.1631,27.1402,27.1478,1400.0
2012-11-13 12:55:00,35.67,35.7,35.64,35.66,6600.0,27.1631,27.1859,27.1402,27.1555,6600.0
2012-11-13 13:00:00,35.65,35.68,35.64,35.65,3000.0,27.1478,27.1707,27.1402,27.1478,3000.0
2012-11-13 13:05:00,35.67,35.72,35.67,35.69,4500.0,27.1631,27.2011,27.1631,27.1783,4500.0
2012-11-13 13:10:00,35.71,35.71,35.69,35.7,700.0,27.1935,27.1935,27.1783,27.1859,700.0
2012-11-13 13:15:00,35.7,35.75,35.7,35.73,6000.0,27.1859,27.224,27.1859,27.2088,6000.0
2012-11-13 13:20:00,35.7,35.73,35.7,35.71,1100.0,27.1859,27.2088,27.1859,27.1935,1100.0
2012-11-13 13:25:00,35.71,35.72,35.7,35.71,1200.0,27.1935,27.2011,27.1859,27.1935,1200.0
2012-11-13 13:30:00,35.7,35.7,35.69,35.7,2900.0,27.1859,27.1859,27.1783,27.1859,2900.0
2012-11-13 13:35:00,35.69,35.69,35.66,35.66,2300.0,27.1783,27.1783,27.1555,27.1555,2300.0
2012-11-13 13:40:00,35.66,35.71,35.65,35.7,6600.0,27.1555,27.1935,27.1478,27.1859,6600.0
2012-11-13 13:45:00,35.7,35.71,35.7,35.71,1000.0,27.1859,27.1935,27.1859,27.1935,1000.0
2012-11-13 13:50:00,35.7,35.74,35.7,35.74,1000.0,27.1859,27.2164,27.1859,27.2164,1000.0
2012-11-13 13:55:00,35.73,35.76,35.72,35.76,1500.0,27.2088,27.2316,27.2011,27.2316,1500.0
2012-11-13 14:00:00,35.75,35.77,35.73,35.73,11500.0,27.224,27.2392,27.2088,27.2088,11500.0
2012-11-13 14:05:00,35.74,35.75,35.7,35.72,6000.0,27.2164,27.224,27.1859,27.2011,6000.0
2012-11-13 14:10:00,35.72,35.73,35.71,35.71,5000.0,27.2011,27.2088,27.1935,27.1935,5000.0
2012-11-13 14:15:00,35.72,35.74,35.72,35.72,3400.0,27.2011,27.2164,27.2011,27.2011,3400.0
2012-11-13 14:20:00,35.73,35.74,35.72,35.73,1600.0,27.2088,27.2164,27.2011,27.2088,1600.0
2012-11-13 14:25:00,35.71,35.71,35.71,35.71,2500.0,27.1935,27.1935,27.1935,27.1935,2500.0
2012-11-13 14:30:00,35.71,35.72,35.69,35.72,5800.0,27.1935,27.2011,27.1783,27.2011,5800.0
2012-11-13 14:35:00,35.71,35.71,35.67,35.68,4000.0,27.1935,27.1935,27.1631,27.1707,4000.0
2012-11-13 14:40:00,35.68,35.7,35.66,35.67,4300.0,27.1707,27.1859,27.1555,27.1631,4300.0
2012-11-13 14:45:00,35.67,35.72,35.66,35.7,6300.0,27.1631,27.2011,27.1555,27.1859,6300.0
2012-11-13 14:50:00,35.7,35.75,35.69,35.73,15200.0,27.1859,27.224,27.1783,27.2088,15200.0
2012-11-13 14:55:00,35.74,35.77,35.74,35.75,14800.0,27.2164,27.2392,27.2164,27.224,14800.0
2012-11-13 15:00:00,35.74,35.75,35.66,35.67,14000.0,27.2164,27.224,27.1555,27.1631,14000.0
2012-11-13 15:05:00,35.67,35.71,35.65,35.68,13900.0,27.1631,27.1935,27.1478,27.1707,13900.0
2012-11-13 15:10:00,35.67,35.68,35.62,35.62,8600.0,27.1631,27.1707,27.125,27.125,8600.0
2012-11-13 15:15:00,35.62,35.66,35.62,35.64,11200.0,27.125,27.1555,27.125,27.1402,11200.0
2012-11-13 15:20:00,35.64,35.64,35.59,35.59,11400.0,27.1402,27.1402,27.1021,27.1021,11400.0
2012-11-13 15:25:00,35.59,35.64,35.58,35.63,19000.0,27.1021,27.1402,27.0945,27.1326,19000.0
2012-11-13 15:30:00,35.62,35.66,35.62,35.63,18800.0,27.125,27.1555,27.125,27.1326,18800.0
2012-11-13 15:35:00,35.63,35.64,35.61,35.62,9100.0,27.1326,27.1402,27.1174,27.125,9100.0
2012-11-13 15:40:00,35.61,35.63,35.56,35.57,11000.0,27.1174,27.1326,27.0793,27.0869,11000.0
2012-11-13 15:45:00,35.56,35.61,35.56,35.6,13400.0,27.0793,27.1174,27.0793,27.1098,13400.0
2012-11-13 15:50:00,35.59,35.6,35.56,35.58,16700.0,27.1021,27.1098,27.0793,27.0945,16700.0
2012-11-13 15:55:00,35.56,35.59,35.55,35.55,33400.0,27.0793,27.1021,27.0717,27.0717,33400.0
2012-11-14 09:30:00,35.68,35.76,35.52,35.76,4700.0,27.1707,27.2316,27.0488,27.2316,4700.0
2012-11-14 09:35:00,35.7,35.7,35.69,35.69,600.0,27.1859,27.1859,27.1783,27.1783,600.0
2012-11-14 09:40:00,35.61,35.61,35.54,35.6,900.0,27.1174,27.1174,27.0641,27.1098,900.0
2012-11-14 09:45:00,35.67,35.67,35.62,35.67,900.0,27.1631,27.1631,27.125,27.1631,900.0
2012-11-14 09:50:00,35.67,35.76,35.66,35.71,5000.0,27.1631,27.2316,27.1555,27.1935,5000.0
2012-11-14 09:55:00,35.71,35.71,35.63,35.66,1100.0,27.1935,27.1935,27.1326,27.1555,1100.0
2012-11-14 10:00:00,35.6,35.65,35.58,35.58,900.0,27.1098,27.1478,27.0945,27.0945,900.0
2012-11-14 10:05:00,35.62,35.72,35.6,35.72,4300.0,27.125,27.2011,27.1098,27.2011,4300.0
2012-11-14 10:10:00,35.7,35.72,35.66,35.66,2600.0,27.1859,27.2011,27.1555,27.1555,2600.0
2012-11-14 10:15:00,35.64,35.64,35.58,35.62,2100.0,27.1402,27.1402,27.0945,27.125,2100.0
2012-11-14 10:20:00,35.63,35.63,35.59,35.6,2400.0,27.1326,27.1326,27.1021,27.1098,2400.0
2012-11-14 10:25:00,35.59,35.61,35.57,35.57,2200.0,27.1021,27.1174,27.0869,27.0869,2200.0
2012-11-14 10:30:00,35.57,35.58,35.55,35.58,6500.0,27.0869,27.0945,27.0717,27.0945,6500.0
2012-11-14 10:35:00,35.55,35.58,35.54,35.55,2900.0,27.0717,27.0945,27.0641,27.0717,2900.0
2012-11-14 10:40:00,35.55,35.57,35.52,35.52,2500.0,27.0717,27.0869,27.0488,27.0488,2500.0
2012-11-14 10:45:00,35.52,35.53,35.51,35.52,1500.0,27.0488,27.0565,27.0412,27.0488,1500.0
2012-11-14 10:50:00,35.51,35.53,35.37,35.46,4100.0,27.0412,27.0565,26.9346,27.0031,4100.0
2012-11-14 10:55:00,35.47,35.48,35.45,35.47,3800.0,27.0108,27.0184,26.9955,27.0108,3800.0
2012-11-14 11:00:00,35.47,35.48,35.45,35.48,1700.0,27.0108,27.0184,26.9955,27.0184,1700.0
2012-11-14 11:05:00,35.47,35.56,35.47,35.54,5100.0,27.0108,27.0793,27.0108,27.0641,5100.0
2012-11-14 11:10:00,35.53,35.55,35.51,35.52,1900.0,27.0565,27.0717,27.0412,27.0488,1900.0
2012-11-14 11:15:00,35.53,35.55,35.53,35.55,600.0,27.0565,27.0717,27.0565,27.0717,600.0
2012-11-14 11:20:00,35.55,35.55,35.47,35.51,3100.0,27.0717,27.0717,27.0108,27.0412,3100.0
2012-11-14 11:25:00,35.52,35.64,35.52,35.62,11400.0,27.0488,27.1402,27.0488,27.125,11400.0
2012-11-14 11:30:00,35.61,35.63,35.58,35.58,1600.0,27.1174,27.1326,27.0945,27.0945,1600.0
2012-11-14 11:35:00,35.57,35.58,35.53,35.54,3100.0,27.0869,27.0945,27.0565,27.0641,3100.0
2012-11-14 11:40:00,35.54,35.56,35.54,35.55,2400.0,27.0641,27.0793,27.0641,27.0717,2400.0
2012-11-14 11:45:00,35.55,35.58,35.54,35.56,1600.0,27.0717,27.0945,27.0641,27.0793,1600.0
2012-11-14 11:50:00,35.56,35.57,35.53,35.55,3000.0,27.0793,27.0869,27.0565,27.0717,3000.0
2012-11-14 11:55:00,35.56,35.56,35.54,35.55,1900.0,27.0793,27.0793,27.0641,27.0717,1900.0
2012-11-14 12:00:00,35.55,35.56,35.52,35.53,2700.0,27.0717,27.0793,27.0488,27.0565,2700.0
2012-11-14 12:05:00,35.52,35.54,35.51,35.51,3500.0,27.0488,27.0641,27.0412,27.0412,3500.0
2012-11-14 12:10:00,35.52,35.52,35.43,35.48,3500.0,27.0488,27.0488,26.9803,27.0184,3500.0
2012-11-14 12:15:00,35.48,35.49,35.48,35.48,1100.0,27.0184,27.026,27.0184,27.0184,1100.0
2012-11-14 12:20:00,35.49,35.51,35.47,35.51,2700.0,27.026,27.0412,27.0108,27.0412,2700.0
2012-11-14 12:25:00,35.51,35.52,35.49,35.52,900.0,27.0412,27.0488,27.026,27.0488,900.0
2012-11-14 12:30:00,35.52,35.53,35.5,35.51,3500.0,27.0488,27.0565,27.0336,27.0412,3500.0
2012-11-14 12:35:00,35.5,35.52,35.47,35.5,5600.0,27.0336,27.0488,27.0108,27.0336,5600.0
2012-11-14 12:40:00,35.49,35.5,35.47,35.49,4800.0,27.026,27.0336,27.0108,27.026,4800.0
2012-11-14 12:45:00,35.48,35.5,35.48,35.5,2400.0,27.0184,27.0336,27.0184,27.0336,2400.0
2012-11-14 12:50:00,35.49,35.56,35.49,35.56,1800.0,27.026,27.0793,27.026,27.0793,1800.0
2012-11-14 12:55:00,35.55,35.57,35.54,35.56,5500.0,27.0717,27.0869,27.0641,27.0793,5500.0
2012-11-14 13:00:00,35.54,35.57,35.54,35.54,3500.0,27.0641,27.0869,27.0641,27.0641,3500.0
2012-11-14 13:05:00,35.56,35.56,35.52,35.53,2500.0,27.0793,27.0793,27.0488,27.0565,2500.0
2012-11-14 13:10:00,35.53,35.54,35.52,35.52,4500.0,27.0565,27.0641,27.0488,27.0488,4500.0
2012-11-14 13:15:00,35.53,35.59,35.53,35.59,6400.0,27.0565,27.1021,27.0565,27.1021,6400.0
2012-11-14 13:20:00,35.58,35.59,35.55,35.55,1300.0,27.0945,27.1021,27.0717,27.0717,1300.0
2012-11-14 13:25:00,35.55,35.57,35.54,35.54,2200.0,27.0717,27.0869,27.0641,27.0641,2200.0
2012-11-14 13:30:00,35.53,35.53,35.5,35.51,1500.0,27.0565,27.0565,27.0336,27.0412,1500.0
2012-11-14 13:35:00,35.52,35.59,35.52,35.55,4800.0,27.0488,27.1021,27.0488,27.0717,4800.0
2012-11-14 13:40:00,35.55,35.59,35.55,35.57,600.0,27.0717,27.1021,27.0717,27.0869,600.0
2012-11-14 13:45:00,35.54,35.6,35.53,35.6,3100.0,27.0641,27.1098,27.0565,27.1098,3100.0
2012-11-14 13:50:00,35.6,35.6,35.57,35.57,900.0,27.1098,27.1098,27.0869,27.0869,900.0
2012-11-14 13:55:00,35.59,35.62,35.59,35.6,1000.0,27.1021,27.125,27.1021,27.1098,1000.0
2012-11-14 14:00:00,35.59,35.66,35.58,35.59,6200.0,27.1021,27.1555,27.0945,27.1021,6200.0
2012-11-14 14:05:00,35.59,35.59,35.55,35.55,4300.0,27.1021,27.1021,27.0717,27.0717,4300.0
2012-11-14 14:10:00,35.55,35.55,35.49,35.49,4500.0,27.0717,27.0717,27.026,27.026,4500.0
2012-11-14 14:15:00,35.48,35.48,35.42,35.44,2200.0,27.0184,27.0184,26.9727,26.9879,2200.0
2012-11-14 14:20:00,35.44,35.46,35.44,35.44,1100.0,26.9879,27.0031,26.9879,26.9879,1100.0
2012-11-14 14:25:00,35.47,35.53,35.46,35.52,3000.0,27.0108,27.0565,27.0031,27.0488,3000.0
2012-11-14 14:30:00,35.5,35.5,35.45,35.46,4000.0,27.0336,27.0336,26.9955,27.0031,4000.0
2012-11-14 14:35:00,35.46,35.5,35.44,35.49,8300.0,27.0031,27.0336,26.9879,27.026,8300.0
2012-11-14 14:40:00,35.47,35.51,35.45,35.5,5900.0,27.0108,27.0412,26.9955,27.0336,5900.0
2012-11-14 14:45:00,35.49,35.5,35.46,35.47,1800.0,27.026,27.0336,27.0031,27.0108,1800.0
2012-11-14 14:50:00,35.46,35.49,35.45,35.47,3200.0,27.0031,27.026,26.9955,27.0108,3200.0
2012-11-14 14:55:00,35.48,35.5,35.45,35.45,2800.0,27.0184,27.0336,26.9955,26.9955,2800.0
2012-11-14 15:00:00,35.44,35.46,35.42,35.43,5100.0,26.9879,27.0031,26.9727,26.9803,5100.0
2012-11-14 15:05:00,35.42,35.44,35.37,35.38,6000.0,26.9727,26.9879,26.9346,26.9422,6000.0
2012-11-14 15:10:00,35.38,35.42,35.37,35.41,12200.0,26.9422,26.9727,26.9346,26.9651,12200.0
2012-11-14 15:15:00,35.4,35.4,35.35,35.37,9200.0,26.9575,26.9575,26.9194,26.9346,9200.0
2012-11-14 15:20:00,35.36,35.37,35.3,35.31,10800.0,26.927,26.9346,26.8813,26.8889,10800.0
2012-11-14 15:25:00,35.32,35.39,35.32,35.39,7400.0,26.8965,26.9498,26.8965,26.9498,7400.0
2012-11-14 15:30:00,35.37,35.37,35.33,35.33,6000.0,26.9346,26.9346,26.9042,26.9042,6000.0
2012-11-14 15:35:00,35.35,35.36,35.32,35.33,16200.0,26.9194,26.927,26.8965,26.9042,16200.0
2012-11-14 15:40:00,35.33,35.33,35.26,35.26,13300.0,26.9042,26.9042,26.8508,26.8508,13300.0
2012-11-14 15:45:00,35.27,35.27,35.21,35.21,15200.0,26.8585,26.8585,26.8128,26.8128,15200.0
2012-11-14 15:50:00,35.21,35.23,35.14,35.16,23800.0,26.8128,26.828,26.7595,26.7747,23800.0
2012-11-14 15:55:00,35.15,35.3,35.15,35.29,90000.0,26.7671,26.8813,26.7671,26.8737,90000.0
2012-11-15 09:30:00,35.36,35.36,35.03,35.28,9500.0,26.927,26.927,26.6757,26.8661,9500.0
2012-11-15 09:35:00,35.31,35.41,35.31,35.37,2100.0,26.8889,26.9651,26.8889,26.9346,2100.0
2012-11-15 09:40:00,35.38,35.38,35.31,35.34,2100.0,26.9422,26.9422,26.8889,26.9118,2100.0
2012-11-15 09:45:00,35.32,35.32,35.28,35.28,1300.0,26.8965,26.8965,26.8661,26.8661,1300.0
2012-11-15 09:50:00,35.28,35.35,35.28,35.32,2300.0,26.8661,26.9194,26.8661,26.8965,2300.0
2012-11-15 09:55:00,35.31,35.31,35.29,35.3,900.0,26.8889,26.8889,26.8737,26.8813,900.0
2012-11-15 10:00:00,35.24,35.29,35.22,35.27,2000.0,26.8356,26.8737,26.8204,26.8585,2000.0
2012-11-15 10:05:00,35.3,35.32,35.26,35.32,2000.0,26.8813,26.8965,26.8508,26.8965,2000.0
2012-11-15 10:10:00,35.26,35.26,35.23,35.25,700.0,26.8508,26.8508,26.828,26.8432,700.0
2012-11-15 10:15:00,35.27,35.28,35.21,35.23,17000.0,26.8585,26.8661,26.8128,26.828,17000.0
2012-11-15 10:20:00,35.23,35.23,35.2,35.23,2200.0,26.828,26.828,26.8052,26.828,2200.0
2012-11-15 10:25:00,35.21,35.23,35.19,35.19,900.0,26.8128,26.828,26.7975,26.7975,900.0
2012-11-15 10:30:00,35.21,35.22,35.19,35.21,2700.0,26.8128,26.8204,26.7975,26.8128,2700.0
2012-11-15 10:35:00,35.21,35.22,35.2,35.2,800.0,26.8128,26.8204,26.8052,26.8052,800.0
2012-11-15 10:40:00,35.2,35.24,35.2,35.23,2000.0,26.8052,26.8356,26.8052,26.828,2000.0
2012-11-15 10:45:00,35.24,35.24,35.19,35.19,1700.0,26.8356,26.8356,26.7975,26.7975,1700.0
2012-11-15 10:50:00,35.22,35.24,35.2,35.2,1800.0,26.8204,26.8356,26.8052,26.8052,1800.0
2012-11-15 10:55:00,35.19,35.2,35.19,35.2,2300.0,26.7975,26.8052,26.7975,26.8052,2300.0
2012-11-15 11:00:00,35.2,35.23,35.16,35.21,3600.0,26.8052,26.828,26.7747,26.8128,3600.0
2012-11-15 11:05:00,35.18,35.18,35.12,35.13,2900.0,26.7899,26.7899,26.7442,26.7519,2900.0
2012-11-15 11:10:00,35.13,35.18,35.11,35.17,2400.0,26.7519,26.7899,26.7366,26.7823,2400.0
2012-11-15 11:15:00,35.17,35.17,35.05,35.07,16200.0,26.7823,26.7823,26.6909,26.7062,16200.0
2012-11-15 11:20:00,35.08,35.1,35.08,35.1,1300.0,26.7138,26.729,26.7138,26.729,1300.0
2012-11-15 11:25:00,35.1,35.1,35.08,35.08,2700.0,26.729,26.729,26.7138,26.7138,2700.0
2012-11-15 11:30:00,35.07,35.13,35.07,35.1,6500.0,26.7062,26.7519,26.7062,26.729,6500.0
2012-11-15 11:35:00,35.12,35.15,35.12,35.15,1500.0,26.7442,26.7671,26.7442,26.7671,1500.0
2012-11-15 11:40:00,35.14,35.14,35.12,35.13,700.0,26.7595,26.7595,26.7442,26.7519,700.0
2012-11-15 11:45:00,35.13,35.14,35.06,35.06,4200.0,26.7519,26.7595,26.6985,26.6985,4200.0
2012-11-15 11:50:00,35.09,35.09,35.08,35.09,1300.0,26.7214,26.7214,26.7138,26.7214,1300.0
2012-11-15 11:55:00,35.08,35.1,35.06,35.07,2800.0,26.7138,26.729,26.6985,26.7062,2800.0
2012-11-15 12:00:00,35.1,35.11,35.08,35.11,1600.0,26.729,26.7366,26.7138,26.7366,1600.0
2012-11-15 12:05:00,35.1,35.11,35.08,35.11,3100.0,26.729,26.7366,26.7138,26.7366,3100.0
2012-11-15 12:10:00,35.12,35.12,35.1,35.1,1200.0,26.7442,26.7442,26.729,26.729,1200.0
2012-11-15 12:15:00,35.1,35.1,35.07,35.08,2100.0,26.729,26.729,26.7062,26.7138,2100.0
2012-11-15 12:20:00,35.08,35.09,35.08,35.09,3800.0,26.7138,26.7214,26.7138,26.7214,3800.0
2012-11-15 12:25:00,35.1,35.11,35.08,35.1,2100.0,26.729,26.7366,26.7138,26.729,2100.0
2012-11-15 12:30:00,35.11,35.13,35.1,35.13,2700.0,26.7366,26.7519,26.729,26.7519,2700.0
2012-11-15 12:35:00,35.13,35.21,35.13,35.21,3100.0,26.7519,26.8128,26.7519,26.8128,3100.0
2012-11-15 12:40:00,35.21,35.21,35.15,35.15,3100.0,26.8128,26.8128,26.7671,26.7671,3100.0
2012-11-15 12:45:00,35.14,35.14,35.1,35.14,1900.0,26.7595,26.7595,26.729,26.7595,1900.0
2012-11-15 12:50:00,35.17,35.17,35.15,35.16,1600.0,26.7823,26.7823,26.7671,26.7747,1600.0
2012-11-15 12:55:00,35.15,35.15,35.12,35.12,2300.0,26.7671,26.7671,26.7442,26.7442,2300.0
2012-11-15 13:00:00,35.12,35.15,35.11,35.13,3000.0,26.7442,26.7671,26.7366,26.7519,3000.0
2012-11-15 13:05:00,35.13,35.22,35.12,35.21,4700.0,26.7519,26.8204,26.7442,26.8128,4700.0
2012-11-15 13:10:00,35.2,35.22,35.2,35.22,5200.0,26.8052,26.8204,26.8052,26.8204,5200.0
2012-11-15 13:15:00,35.22,35.25,35.22,35.23,1700.0,26.8204,26.8432,26.8204,26.828,1700.0
2012-11-15 13:20:00,35.24,35.29,35.24,35.29,15200.0,26.8356,26.8737,26.8356,26.8737,15200.0
2012-11-15 13:25:00,35.33,35.36,35.31,35.36,2000.0,26.9042,26.927,26.8889,26.927,2000.0
2012-11-15 13:30:00,35.38,35.38,35.36,35.36,2200.0,26.9422,26.9422,26.927,26.927,2200.0
2012-11-15 13:35:00,35.36,35.42,35.36,35.4,3500.0,26.927,26.9727,26.927,26.9575,3500.0
2012-11-15 13:40:00,35.41,35.44,35.41,35.44,1300.0,26.9651,26.9879,26.9651,26.9879,1300.0
2012-11-15 13:45:00,35.44,35.44,35.4,35.41,3000.0,26.9879,26.9879,26.9575,26.9651,3000.0
2012-11-15 13:50:00,35.42,35.48,35.42,35.45,3400.0,26.9727,27.0184,26.9727,26.9955,3400.0
2012-11-15 13:55:00,35.47,35.47,35.42,35.42,1400.0,27.0108,27.0108,26.9727,26.9727,1400.0
2012-11-15 14:00:00,35.43,35.43,35.4,35.41,2500.0,26.9803,26.9803,26.9575,26.9651,2500.0
2012-11-15 14:05:00,35.41,35.41,35.36,35.37,2400.0,26.9651,26.9651,26.927,26.9346,2400.0
2012-11-15 14:10:00,35.36,35.4,35.36,35.37,3700.0,26.927,26.9575,26.927,26.9346,3700.0
2012-11-15 14:15:00,35.35,35.37,35.33,35.36,3400.0,26.9194,26.9346,26.9042,26.927,3400.0
2012-11-15 14:20:00,35.36,35.39,35.33,35.39,2100.0,26.927,26.9498,26.9042,26.9498,2100.0
2012-11-15 14:25:00,35.37,35.37,35.32,35.33,2600.0,26.9346,26.9346,26.8965,26.9042,2600.0
2012-11-15 14:30:00,35.31,35.33,35.29,35.3,5300.0,26.8889,26.9042,26.8737,26.8813,5300.0
2012-11-15 14:35:00,35.3,35.3,35.28,35.3,1600.0,26.8813,26.8813,26.8661,26.8813,1600.0
2012-11-15 14:40:00,35.31,35.35,35.31,35.33,2100.0,26.8889,26.9194,26.8889,26.9042,2100.0
2012-11-15 14:45:00,35.33,35.38,35.32,35.36,3100.0,26.9042,26.9422,26.8965,26.927,3100.0
2012-11-15 14:50:00,35.35,35.4,35.35,35.39,4200.0,26.9194,26.9575,26.9194,26.9498,4200.0
2012-11-15 14:55:00,35.4,35.44,35.39,35.4,7400.0,26.9575,26.9879,26.9498,26.9575,7400.0
2012-11-15 15:00:00,35.42,35.42,35.31,35.32,14100.0,26.9727,26.9727,26.8889,26.8965,14100.0
2012-11-15 15:05:00,35.32,35.33,35.27,35.31,11200.0,26.8965,26.9042,26.8585,26.8889,11200.0
2012-11-15 15:10:00,35.32,35.37,35.31,35.36,6500.0,26.8965,26.9346,26.8889,26.927,6500.0
2012-11-15 15:15:00,35.34,35.4,35.34,35.36,12500.0,26.9118,26.9575,26.9118,26.927,12500.0
2012-11-15 15:20:00,35.36,35.37,35.35,35.36,5600.0,26.927,26.9346,26.9194,26.927,5600.0
2012-11-15 15:25:00,35.36,35.4,35.33,35.33,9100.0,26.927,26.9575,26.9042,26.9042,9100.0
2012-11-15 15:30:00,35.34,35.35,35.33,35.34,13000.0,26.9118,26.9194,26.9042,26.9118,13000.0
2012-11-15 15:35:00,35.33,35.38,35.32,35.37,15700.0,26.9042,26.9422,26.8965,26.9346,15700.0
2012-11-15 15:40:00,35.38,35.41,35.38,35.4,12800.0,26.9422,26.9651,26.9422,26.9575,12800.0
2012-11-15 15:45:00,35.41,35.46,35.41,35.43,12200.0,26.9651,27.0031,26.9651,26.9803,12200.0
2012-11-15 15:50:00,35.44,35.44,35.39,35.4,16400.0,26.9879,26.9879,26.9498,26.9575,16400.0
2012-11-15 15:55:00,35.4,35.43,35.39,35.43,45400.0,26.9575,26.9803,26.9498,26.9803,45400.0
2012-11-16 09:30:00,35.53,35.68,35.39,35.45,6900.0,27.0565,27.1707,26.9498,26.9955,6900.0
2012-11-16 09:35:00,35.48,35.63,35.43,35.59,4800.0,27.0184,27.1326,26.9803,27.1021,4800.0
2012-11-16 09:40:00,35.59,35.61,35.39,35.39,2700.0,27.1021,27.1174,26.9498,26.9498,2700.0
2012-11-16 09:45:00,35.46,35.48,35.39,35.44,1000.0,27.0031,27.0184,26.9498,26.9879,1000.0
2012-11-16 09:50:00,35.43,35.44,35.34,35.38,21500.0,26.9803,26.9879,26.9118,26.9422,21500.0
2012-11-16 09:55:00,35.35,35.43,35.34,35.41,3600.0,26.9194,26.9803,26.9118,26.9651,3600.0
2012-11-16 10:00:00,35.43,35.43,35.37,35.39,2300.0,26.9803,26.9803,26.9346,26.9498,2300.0
2012-11-16 10:05:00,35.39,35.39,35.28,35.33,7400.0,26.9498,26.9498,26.8661,26.9042,7400.0
2012-11-16 10:10:00,35.34,35.37,35.31,35.37,5700.0,26.9118,26.9346,26.8889,26.9346,5700.0
2012-11-16 10:15:00,35.35,35.4,35.32,35.36,8400.0,26.9194,26.9575,26.8965,26.927,8400.0
2012-11-16 10:20:00,35.36,35.41,35.34,35.41,3800.0,26.927,26.9651,26.9118,26.9651,3800.0
2012-11-16 10:25:00,35.39,35.43,35.39,35.41,1700.0,26.9498,26.9803,26.9498,26.9651,1700.0
2012-11-16 10:30:00,35.42,35.44,35.39,35.4,2500.0,26.9727,26.9879,26.9498,26.9575,2500.0
2012-11-16 10:35:00,35.41,35.48,35.4,35.46,2300.0,26.9651,27.0184,26.9575,27.0031,2300.0
2012-11-16 10:40:00,35.47,35.48,35.42,35.42,1300.0,27.0108,27.0184,26.9727,26.9727,1300.0
2012-11-16 10:45:00,35.42,35.42,35.37,35.42,5000.0,26.9727,26.9727,26.9346,26.9727,5000.0
2012-11-16 10:50:00,35.42,35.43,35.37,35.38,4400.0,26.9727,26.9803,26.9346,26.9422,4400.0
2012-11-16 10:55:00,35.38,35.42,35.38,35.39,3900.0,26.9422,26.9727,26.9422,26.9498,3900.0
2012-11-16 11:00:00,35.39,35.41,35.36,35.41,3400.0,26.9498,26.9651,26.927,26.9651,3400.0
2012-11-16 11:05:00,35.41,35.41,35.36,35.4,3000.0,26.9651,26.9651,26.927,26.9575,3000.0
2012-11-16 11:10:00,35.39,35.4,35.38,35.38,4300.0,26.9498,26.9575,26.9422,26.9422,4300.0
2012-11-16 11:15:00,35.39,35.39,35.31,35.31,5200.0,26.9498,26.9498,26.8889,26.8889,5200.0
2012-11-16 11:20:00,35.32,35.33,35.29,35.32,1600.0,26.8965,26.9042,26.8737,26.8965,1600.0
2012-11-16 11:25:00,35.3,35.32,35.28,35.3,5300.0,26.8813,26.8965,26.8661,26.8813,5300.0
2012-11-16 11:30:00,35.3,35.33,35.29,35.32,1700.0,26.8813,26.9042,26.8737,26.8965,1700.0
2012-11-16 11:35:00,35.33,35.35,35.33,35.35,2200.0,26.9042,26.9194,26.9042,26.9194,2200.0
2012-11-16 11:40:00,35.36,35.51,35.31,35.41,18500.0,26.927,27.0412,26.8889,26.9651,18500.0
2012-11-16 11:45:00,35.41,35.46,35.34,35.46,4100.0,26.9651,27.0031,26.9118,27.0031,4100.0
2012-11-16 11:50:00,35.46,35.48,35.45,35.48,3700.0,27.0031,27.0184,26.9955,27.0184,3700.0
2012-11-16 11:55:00,35.46,35.52,35.46,35.52,5500.0,27.0031,27.0488,27.0031,27.0488,5500.0
2012-11-16 12:00:00,35.52,35.54,35.51,35.51,2600.0,27.0488,27.0641,27.0412,27.0412,2600.0
2012-11-16 12:05:00,35.51,35.53,35.47,35.53,7500.0,27.0412,27.0565,27.0108,27.0565,7500.0
2012-11-16 12:10:00,35.51,35.56,35.49,35.49,3600.0,27.0412,27.0793,27.026,27.026,3600.0
2012-11-16 12:15:00,35.51,35.54,35.48,35.54,4900.0,27.0412,27.0641,27.0184,27.0641,4900.0
2012-11-16 12:20:00,35.52,35.54,35.5,35.54,2900.0,27.0488,27.0641,27.0336,27.0641,2900.0
2012-11-16 12:25:00,35.54,35.56,35.52,35.53,5400.0,27.0641,27.0793,27.0488,27.0565,5400.0
2012-11-16 12:30:00,35.53,35.55,35.53,35.55,1700.0,27.0565,27.0717,27.0565,27.0717,1700.0
2012-11-16 12:35:00,35.55,35.57,35.54,35.54,1400.0,27.0717,27.0869,27.0641,27.0641,1400.0
2012-11-16 12:40:00,35.54,35.55,35.51,35.51,1600.0,27.0641,27.0717,27.0412,27.0412,1600.0
2012-11-16 12:45:00,35.51,35.52,35.5,35.5,1100.0,27.0412,27.0488,27.0336,27.0336,1100.0
2012-11-16 12:50:00,35.52,35.53,35.49,35.49,2200.0,27.0488,27.0565,27.026,27.026,2200.0
2012-11-16 12:55:00,35.5,35.51,35.49,35.5,1000.0,27.0336,27.0412,27.026,27.0336,1000.0
2012-11-16 13:00:00,35.49,35.51,35.49,35.5,2800.0,27.026,27.0412,27.026,27.0336,2800.0
2012-11-16 13:05:00,35.51,35.55,35.51,35.54,3200.0,27.0412,27.0717,27.0412,27.0641,3200.0
2012-11-16 13:10:00,35.54,35.55,35.51,35.51,3400.0,27.0641,27.0717,27.0412,27.0412,3400.0
2012-11-16 13:15:00,35.52,35.52,35.5,35.51,2100.0,27.0488,27.0488,27.0336,27.0412,2100.0
2012-11-16 13:20:00,35.52,35.54,35.52,35.53,1400.0,27.0488,27.0641,27.0488,27.0565,1400.0
2012-11-16 13:25:00,35.54,35.58,35.54,35.57,2700.0,27.0641,27.0945,27.0641,27.0869,2700.0
2012-11-16 13:30:00,35.58,35.58,35.57,35.58,2000.0,27.0945,27.0945,27.0869,27.0945,2000.0
2012-11-16 13:35:00,35.55,35.57,35.55,35.55,2100.0,27.0717,27.0869,27.0717,27.0717,2100.0
2012-11-16 13:40:00,35.56,35.56,35.55,35.56,900.0,27.0793,27.0793,27.0717,27.0793,900.0
2012-11-16 13:45:00,35.55,35.58,35.55,35.56,3500.0,27.0717,27.0945,27.0717,27.0793,3500.0
2012-11-16 13:50:00,35.55,35.62,35.55,35.62,4900.0,27.0717,27.125,27.0717,27.125,4900.0
2012-11-16 13:55:00,35.6,35.65,35.6,35.65,4200.0,27.1098,27.1478,27.1098,27.1478,4200.0
2012-11-16 14:00:00,35.62,35.63,35.61,35.62,1300.0,27.125,27.1326,27.1174,27.125,1300.0
2012-11-16 14:05:00,35.61,35.63,35.6,35.62,1300.0,27.1174,27.1326,27.1098,27.125,1300.0
2012-11-16 14:10:00,35.62,35.63,35.59,35.6,2200.0,27.125,27.1326,27.1021,27.1098,2200.0
2012-11-16 14:15:00,35.58,35.58,35.57,35.58,900.0,27.0945,27.0945,27.0869,27.0945,900.0
2012-11-16 14:20:00,35.6,35.6,35.56,35.57,3500.0,27.1098,27.1098,27.0793,27.0869,3500.0
2012-11-16 14:25:00,35.58,35.6,35.57,35.57,3400.0,27.0945,27.1098,27.0869,27.0869,3400.0
2012-11-16 14:30:00,35.58,35.59,35.54,35.54,4000.0,27.0945,27.1021,27.0641,27.0641,4000.0
2012-11-16 14:35:00,35.56,35.57,35.55,35.57,2400.0,27.0793,27.0869,27.0717,27.0869,2400.0
2012-11-16 14:40:00,35.59,35.61,35.59,35.6,2700.0,27.1021,27.1174,27.1021,27.1098,2700.0
2012-11-16 14:45:00,35.59,35.65,35.59,35.64,5300.0,27.1021,27.1478,27.1021,27.1402,5300.0
2012-11-16 14:50:00,35.63,35.67,35.63,35.66,1700.0,27.1326,27.1631,27.1326,27.1555,1700.0
2012-11-16 14:55:00,35.66,35.67,35.63,35.66,8900.0,27.1555,27.1631,27.1326,27.1555,8900.0
2012-11-16 15:00:00,35.66,35.71,35.66,35.7,16400.0,27.1555,27.1935,27.1555,27.1859,16400.0
2012-11-16 15:05:00,35.7,35.74,35.7,35.73,7400.0,27.1859,27.2164,27.1859,27.2088,7400.0
2012-11-16 15:10:00,35.73,35.74,35.69,35.74,6300.0,27.2088,27.2164,27.1783,27.2164,6300.0
2012-11-16 15:15:00,35.73,35.76,35.72,35.75,4500.0,27.2088,27.2316,27.2011,27.224,4500.0
2012-11-16 15:20:00,35.74,35.82,35.74,35.79,4600.0,27.2164,27.2773,27.2164,27.2544,4600.0
2012-11-16 15:25:00,35.79,35.82,35.76,35.82,20900.0,27.2544,27.2773,27.2316,27.2773,20900.0
2012-11-16 15:30:00,35.82,35.85,35.82,35.82,5000.0,27.2773,27.3001,27.2773,27.2773,5000.0
2012-11-16 15:35:00,35.81,35.82,35.79,35.79,9900.0,27.2697,27.2773,27.2544,27.2544,9900.0
2012-11-16 15:40:00,35.79,35.8,35.78,35.79,8700.0,27.2544,27.2621,27.2468,27.2544,8700.0
2012-11-16 15:45:00,35.79,35.8,35.76,35.77,18300.0,27.2544,27.2621,27.2316,27.2392,18300.0
2012-11-16 15:50:00,35.77,35.79,35.76,35.77,14800.0,27.2392,27.2544,27.2316,27.2392,14800.0
2012-11-16 15:55:00,35.77,35.79,35.76,35.77,40700.0,27.2392,27.2544,27.2316,27.2392,40700.0
2012-11-19 09:30:00,36.0,36.0,35.8,35.86,13300.0,27.4144,27.4144,27.2621,27.3078,13300.0
2012-11-19 09:35:00,35.92,36.0,35.92,36.0,2700.0,27.3534,27.4144,27.3534,27.4144,2700.0
2012-11-19 09:40:00,35.99,36.03,35.99,36.03,12000.0,27.4067,27.4372,27.4067,27.4372,12000.0
2012-11-19 09:45:00,36.02,36.02,35.96,35.96,700.0,27.4296,27.4296,27.3839,27.3839,700.0
2012-11-19 09:50:00,35.97,35.97,35.95,35.97,900.0,27.3915,27.3915,27.3763,27.3915,900.0
2012-11-19 09:55:00,35.98,36.04,35.98,36.02,4800.0,27.3991,27.4448,27.3991,27.4296,4800.0
2012-11-19 10:00:00,36.02,36.07,36.02,36.04,5300.0,27.4296,27.4677,27.4296,27.4448,5300.0
2012-11-19 10:05:00,36.05,36.07,36.02,36.02,3200.0,27.4524,27.4677,27.4296,27.4296,3200.0
2012-11-19 10:10:00,36.0,36.03,36.0,36.03,1000.0,27.4144,27.4372,27.4144,27.4372,1000.0
2012-11-19 10:15:00,36.02,36.09,36.01,36.08,10900.0,27.4296,27.4829,27.422,27.4753,10900.0
2012-11-19 10:20:00,36.06,36.06,36.01,36.01,5200.0,27.4601,27.4601,27.422,27.422,5200.0
2012-11-19 10:25:00,36.01,36.03,36.0,36.02,3900.0,27.422,27.4372,27.4144,27.4296,3900.0
2012-11-19 10:30:00,36.02,36.03,36.0,36.01,1300.0,27.4296,27.4372,27.4144,27.422,1300.0
2012-11-19 10:35:00,36.0,36.03,35.99,36.03,6200.0,27.4144,27.4372,27.4067,27.4372,6200.0
2012-11-19 10:40:00,36.02,36.06,36.02,36.03,3700.0,27.4296,27.4601,27.4296,27.4372,3700.0
2012-11-19 10:45:00,36.02,36.09,36.01,36.08,33500.0,27.4296,27.4829,27.422,27.4753,33500.0
2012-11-19 10:50:00,36.07,36.08,36.06,36.06,1700.0,27.4677,27.4753,27.4601,27.4601,1700.0
2012-11-19 10:55:00,36.08,36.08,36.02,36.03,3000.0,27.4753,27.4753,27.4296,27.4372,3000.0
2012-11-19 11:00:00,36.04,36.05,35.97,36.02,32400.0,27.4448,27.4524,27.3915,27.4296,32400.0
2012-11-19 11:05:00,36.02,36.04,36.02,36.03,10700.0,27.4296,27.4448,27.4296,27.4372,10700.0
2012-11-19 11:10:00,36.04,36.09,36.04,36.09,7600.0,27.4448,27.4829,27.4448,27.4829,7600.0
2012-11-19 11:15:00,36.1,36.12,36.08,36.09,13900.0,27.4905,27.5057,27.4753,27.4829,13900.0
2012-11-19 11:20:00,36.09,36.12,36.06,36.12,10200.0,27.4829,27.5057,27.4601,27.5057,10200.0
2012-11-19 11:25:00,36.11,36.12,36.08,36.12,9100.0,27.4981,27.5057,27.4753,27.5057,9100.0
2012-11-19 11:30:00,36.12,36.18,36.12,36.18,5300.0,27.5057,27.5514,27.5057,27.5514,5300.0
2012-11-19 11:35:00,36.19,36.2,36.1,36.13,32800.0,27.5591,27.5667,27.4905,27.5134,32800.0
2012-11-19 11:40:00,36.13,36.18,36.12,36.17,6600.0,27.5134,27.5514,27.5057,27.5438,6600.0
2012-11-19 11:45:00,36.16,36.17,36.15,36.15,700.0,27.5362,27.5438,27.5286,27.5286,700.0
2012-11-19 11:50:00,36.16,36.18,36.15,36.15,2300.0,27.5362,27.5514,27.5286,27.5286,2300.0
2012-11-19 11:55:00,36.13,36.16,36.13,36.16,2400.0,27.5134,27.5362,27.5134,27.5362,2400.0
2012-11-19 12:00:00,36.16,36.21,36.15,36.18,6000.0,27.5362,27.5743,27.5286,27.5514,6000.0
2012-11-19 12:05:00,36.19,36.2,36.17,36.17,2900.0,27.5591,27.5667,27.5438,27.5438,2900.0
2012-11-19 12:10:00,36.18,36.18,36.15,36.17,12100.0,27.5514,27.5514,27.5286,27.5438,12100.0
2012-11-19 12:15:00,36.17,36.17,36.11,36.11,1900.0,27.5438,27.5438,27.4981,27.4981,1900.0
2012-11-19 12:20:00,36.13,36.14,36.12,36.13,2500.0,27.5134,27.521,27.5057,27.5134,2500.0
2012-11-19 12:25:00,36.12,36.12,36.1,36.1,2600.0,27.5057,27.5057,27.4905,27.4905,2600.0
2012-11-19 12:30:00,36.11,36.11,36.1,36.11,1300.0,27.4981,27.4981,27.4905,27.4981,1300.0
2012-11-19 12:35:00,36.11,36.11,36.1,36.1,1400.0,27.4981,27.4981,27.4905,27.4905,1400.0
2012-11-19 12:40:00,36.1,36.1,36.08,36.09,1900.0,27.4905,27.4905,27.4753,27.4829,1900.0
2012-11-19 12:45:00,36.08,36.09,36.04,36.05,5100.0,27.4753,27.4829,27.4448,27.4524,5100.0
2012-11-19 12:50:00,36.05,36.06,36.04,36.04,1800.0,27.4524,27.4601,27.4448,27.4448,1800.0
2012-11-19 12:55:00,36.04,36.04,36.03,36.03,1000.0,27.4448,27.4448,27.4372,27.4372,1000.0
2012-11-19 13:00:00,36.03,36.03,36.01,36.03,2300.0,27.4372,27.4372,27.422,27.4372,2300.0
2012-11-19 13:05:00,36.01,36.05,36.01,36.05,6400.0,27.422,27.4524,27.422,27.4524,6400.0
2012-11-19 13:10:00,36.05,36.05,36.02,36.02,5700.0,27.4524,27.4524,27.4296,27.4296,5700.0
2012-11-19 13:15:00,36.02,36.02,36.0,36.0,1300.0,27.4296,27.4296,27.4144,27.4144,1300.0
2012-11-19 13:20:00,36.0,36.05,36.0,36.05,6200.0,27.4144,27.4524,27.4144,27.4524,6200.0
2012-11-19 13:25:00,36.05,36.08,36.05,36.08,3200.0,27.4524,27.4753,27.4524,27.4753,3200.0
2012-11-19 13:30:00,36.07,36.07,36.05,36.06,3900.0,27.4677,27.4677,27.4524,27.4601,3900.0
2012-11-19 13:35:00,36.06,36.06,36.05,36.05,2100.0,27.4601,27.4601,27.4524,27.4524,2100.0
2012-11-19 13:40:00,36.05,36.08,36.04,36.07,3000.0,27.4524,27.4753,27.4448,27.4677,3000.0
2012-11-19 13:45:00,36.07,36.08,36.05,36.08,6100.0,27.4677,27.4753,27.4524,27.4753,6100.0
2012-11-19 13:50:00,36.08,36.08,36.08,36.08,200.0,27.4753,27.4753,27.4753,27.4753,200.0
2012-11-19 13:55:00,36.07,36.09,36.03,36.03,12200.0,27.4677,27.4829,27.4372,27.4372,12200.0
2012-11-19 14:00:00,36.05,36.07,36.05,36.06,4700.0,27.4524,27.4677,27.4524,27.4601,4700.0
2012-11-19 14:05:00,36.06,36.08,36.06,36.08,1900.0,27.4601,27.4753,27.4601,27.4753,1900.0
2012-11-19 14:10:00,36.08,36.08,36.05,36.06,8200.0,27.4753,27.4753,27.4524,27.4601,8200.0
2012-11-19 14:15:00,36.06,36.08,36.06,36.08,1700.0,27.4601,27.4753,27.4601,27.4753,1700.0
2012-11-19 14:20:00,36.07,36.08,36.06,36.06,2900.0,27.4677,27.4753,27.4601,27.4601,2900.0
2012-11-19 14:25:00,36.06,36.07,36.06,36.06,1200.0,27.4601,27.4677,27.4601,27.4601,1200.0
2012-11-19 14:30:00,36.07,36.07,36.05,36.06,5400.0,27.4677,27.4677,27.4524,27.4601,5400.0
2012-11-19 14:35:00,36.06,36.08,36.06,36.06,5200.0,27.4601,27.4753,27.4601,27.4601,5200.0
2012-11-19 14:40:00,36.07,36.11,36.07,36.11,5100.0,27.4677,27.4981,27.4677,27.4981,5100.0
2012-11-19 14:45:00,36.12,36.13,36.1,36.13,4800.0,27.5057,27.5134,27.4905,27.5134,4800.0
2012-11-19 14:50:00,36.13,36.15,36.12,36.13,2200.0,27.5134,27.5286,27.5057,27.5134,2200.0
2012-11-19 14:55:00,36.13,36.14,36.12,36.12,3100.0,27.5134,27.521,27.5057,27.5057,3100.0
2012-11-19 15:00:00,36.12,36.12,36.06,36.09,5300.0,27.5057,27.5057,27.4601,27.4829,5300.0
2012-11-19 15:05:00,36.09,36.09,36.06,36.08,7200.0,27.4829,27.4829,27.4601,27.4753,7200.0
2012-11-19 15:10:00,36.08,36.12,36.08,36.11,7400.0,27.4753,27.5057,27.4753,27.4981,7400.0
2012-11-19 15:15:00,36.11,36.11,36.08,36.1,6900.0,27.4981,27.4981,27.4753,27.4905,6900.0
2012-11-19 15:20:00,36.09,36.12,36.09,36.12,5700.0,27.4829,27.5057,27.4829,27.5057,5700.0
2012-11-19 15:25:00,36.12,36.14,36.1,36.11,8600.0,27.5057,27.521,27.4905,27.4981,8600.0
2012-11-19 15:30:00,36.11,36.11,36.09,36.1,4800.0,27.4981,27.4981,27.4829,27.4905,4800.0
2012-11-19 15:35:00,36.11,36.12,36.06,36.08,40500.0,27.4981,27.5057,27.4601,27.4753,40500.0
2012-11-19 15:40:00,36.08,36.1,36.06,36.06,42800.0,27.4753,27.4905,27.4601,27.4601,42800.0
2012-11-19 15:45:00,36.06,36.11,36.05,36.11,12100.0,27.4601,27.4981,27.4524,27.4981,12100.0
2012-11-19 15:50:00,36.1,36.13,36.1,36.13,20800.0,27.4905,27.5134,27.4905,27.5134,20800.0
2012-11-19 15:55:00,36.13,36.24,36.13,36.24,110700.0,27.5134,27.5971,27.5134,27.5971,110700.0
2012-11-20 09:30:00,36.35,36.35,35.88,35.95,34600.0,27.6809,27.6809,27.323,27.3763,34600.0
2012-11-20 09:35:00,36.19,36.32,36.19,36.23,5000.0,27.5591,27.658,27.5591,27.5895,5000.0
2012-11-20 09:40:00,36.25,36.27,36.22,36.27,4100.0,27.6047,27.62,27.5819,27.62,4100.0
2012-11-20 09:45:00,36.27,36.27,36.17,36.18,4700.0,27.62,27.62,27.5438,27.5514,4700.0
2012-11-20 09:50:00,36.19,36.21,36.11,36.13,5600.0,27.5591,27.5743,27.4981,27.5134,5600.0
2012-11-20 09:55:00,36.14,36.17,36.11,36.14,4500.0,27.521,27.5438,27.4981,27.521,4500.0
2012-11-20 10:00:00,36.14,36.21,36.14,36.16,3900.0,27.521,27.5743,27.521,27.5362,3900.0
2012-11-20 10:05:00,36.16,36.19,36.16,36.18,1400.0,27.5362,27.5591,27.5362,27.5514,1400.0
2012-11-20 10:10:00,36.17,36.22,36.15,36.21,1900.0,27.5438,27.5819,27.5286,27.5743,1900.0
2012-11-20 10:15:00,36.22,36.26,36.21,36.23,1900.0,27.5819,27.6124,27.5743,27.5895,1900.0
2012-11-20 10:20:00,36.23,36.23,36.2,36.23,1800.0,27.5895,27.5895,27.5667,27.5895,1800.0
2012-11-20 10:25:00,36.23,36.23,36.21,36.22,800.0,27.5895,27.5895,27.5743,27.5819,800.0
2012-11-20 10:30:00,36.21,36.22,36.19,36.22,2100.0,27.5743,27.5819,27.5591,27.5819,2100.0
2012-11-20 10:35:00,36.22,36.26,36.22,36.26,1600.0,27.5819,27.6124,27.5819,27.6124,1600.0
2012-11-20 10:40:00,36.26,36.26,36.23,36.23,1800.0,27.6124,27.6124,27.5895,27.5895,1800.0
2012-11-20 10:45:00,36.23,36.26,36.23,36.23,2500.0,27.5895,27.6124,27.5895,27.5895,2500.0
2012-11-20 10:50:00,36.23,36.23,36.19,36.19,2500.0,27.5895,27.5895,27.5591,27.5591,2500.0
2012-11-20 10:55:00,36.2,36.2,36.12,36.14,5500.0,27.5667,27.5667,27.5057,27.521,5500.0
2012-11-20 11:00:00,36.14,36.17,36.12,36.14,1900.0,27.521,27.5438,27.5057,27.521,1900.0
2012-11-20 11:05:00,36.14,36.17,36.05,36.06,5500.0,27.521,27.5438,27.4524,27.4601,5500.0
2012-11-20 11:10:00,36.06,36.1,36.06,36.1,2100.0,27.4601,27.4905,27.4601,27.4905,2100.0
2012-11-20 11:15:00,36.09,36.12,36.09,36.12,1800.0,27.4829,27.5057,27.4829,27.5057,1800.0
2012-11-20 11:20:00,36.13,36.17,36.13,36.17,4800.0,27.5134,27.5438,27.5134,27.5438,4800.0
2012-11-20 11:25:00,36.18,36.2,36.18,36.18,1300.0,27.5514,27.5667,27.5514,27.5514,1300.0
2012-11-20 11:30:00,36.19,36.19,36.16,36.17,1400.0,27.5591,27.5591,27.5362,27.5438,1400.0
2012-11-20 11:35:00,36.17,36.17,36.14,36.14,1000.0,27.5438,27.5438,27.521,27.521,1000.0
2012-11-20 11:40:00,36.15,36.17,36.02,36.13,26100.0,27.5286,27.5438,27.4296,27.5134,26100.0
2012-11-20 11:45:00,36.14,36.16,36.11,36.14,9000.0,27.521,27.5362,27.4981,27.521,9000.0
2012-11-20 11:50:00,36.15,36.2,36.15,36.2,3400.0,27.5286,27.5667,27.5286,27.5667,3400.0
2012-11-20 11:55:00,36.2,36.22,36.18,36.18,2100.0,27.5667,27.5819,27.5514,27.5514,2100.0
2012-11-20 12:00:00,36.19,36.2,36.17,36.2,5300.0,27.5591,27.5667,27.5438,27.5667,5300.0
2012-11-20 12:05:00,36.19,36.19,36.18,36.18,2600.0,27.5591,27.5591,27.5514,27.5514,2600.0
2012-11-20 12:10:00,36.18,36.18,36.18,36.18,0.0,27.5514,27.5514,27.5514,27.5514,0.0
2012-11-20 12:15:00,36.17,36.17,36.14,36.16,4800.0,27.5438,27.5438,27.521,27.5362,4800.0
2012-11-20 12:20:00,36.16,36.16,36.15,36.16,900.0,27.5362,27.5362,27.5286,27.5362,900.0
2012-11-20 12:25:00,36.17,36.18,36.15,36.17,3600.0,27.5438,27.5514,27.5286,27.5438,3600.0
2012-11-20 12:30:00,36.18,36.18,36.17,36.17,500.0,27.5514,27.5514,27.5438,27.5438,500.0
2012-11-20 12:35:00,36.16,36.17,36.15,36.17,4300.0,27.5362,27.5438,27.5286,27.5438,4300.0
2012-11-20 12:40:00,36.16,36.16,36.14,36.15,3700.0,27.5362,27.5362,27.521,27.5286,3700.0
2012-11-20 12:45:00,36.15,36.16,36.15,36.16,1300.0,27.5286,27.5362,27.5286,27.5362,1300.0
2012-11-20 12:50:00,36.15,36.17,36.15,36.17,900.0,27.5286,27.5438,27.5286,27.5438,900.0
2012-11-20 12:55:00,36.18,36.2,36.18,36.2,2800.0,27.5514,27.5667,27.5514,27.5667,2800.0
2012-11-20 13:00:00,36.19,36.2,36.15,36.15,5000.0,27.5591,27.5667,27.5286,27.5286,5000.0
2012-11-20 13:05:00,36.14,36.17,36.14,36.14,2000.0,27.521,27.5438,27.521,27.521,2000.0
2012-11-20 13:10:00,36.14,36.14,36.04,36.06,3800.0,27.521,27.521,27.4448,27.4601,3800.0
2012-11-20 13:15:00,36.05,36.11,36.05,36.1,4800.0,27.4524,27.4981,27.4524,27.4905,4800.0
2012-11-20 13:20:00,36.1,36.12,36.09,36.1,4000.0,27.4905,27.5057,27.4829,27.4905,4000.0
2012-11-20 13:25:00,36.12,36.12,36.04,36.04,3500.0,27.5057,27.5057,27.4448,27.4448,3500.0
2012-11-20 13:30:00,36.04,36.07,36.03,36.07,2300.0,27.4448,27.4677,27.4372,27.4677,2300.0
2012-11-20 13:35:00,36.07,36.13,36.07,36.13,1900.0,27.4677,27.5134,27.4677,27.5134,1900.0
2012-11-20 13:40:00,36.13,36.17,36.12,36.15,3200.0,27.5134,27.5438,27.5057,27.5286,3200.0
2012-11-20 13:45:00,36.15,36.18,36.15,36.15,2300.0,27.5286,27.5514,27.5286,27.5286,2300.0
2012-11-20 13:50:00,36.16,36.18,36.16,36.17,2500.0,27.5362,27.5514,27.5362,27.5438,2500.0
2012-11-20 13:55:00,36.18,36.2,36.18,36.2,1900.0,27.5514,27.5667,27.5514,27.5667,1900.0
2012-11-20 14:00:00,36.2,36.2,36.17,36.19,1600.0,27.5667,27.5667,27.5438,27.5591,1600.0
2012-11-20 14:05:00,36.18,36.19,36.18,36.19,5200.0,27.5514,27.5591,27.5514,27.5591,5200.0
2012-11-20 14:10:00,36.19,36.22,36.19,36.21,2600.0,27.5591,27.5819,27.5591,27.5743,2600.0
2012-11-20 14:15:00,36.22,36.22,36.14,36.14,9800.0,27.5819,27.5819,27.521,27.521,9800.0
2012-11-20 14:20:00,36.15,36.16,36.14,36.16,4100.0,27.5286,27.5362,27.521,27.5362,4100.0
2012-11-20 14:25:00,36.16,36.22,36.16,36.21,3800.0,27.5362,27.5819,27.5362,27.5743,3800.0
2012-11-20 14:30:00,36.2,36.21,36.2,36.2,1600.0,27.5667,27.5743,27.5667,27.5667,1600.0
2012-11-20 14:35:00,36.19,36.21,36.18,36.2,4100.0,27.5591,27.5743,27.5514,27.5667,4100.0
2012-11-20 14:40:00,36.21,36.22,36.2,36.21,1300.0,27.5743,27.5819,27.5667,27.5743,1300.0
2012-11-20 14:45:00,36.22,36.25,36.21,36.22,5100.0,27.5819,27.6047,27.5743,27.5819,5100.0
2012-11-20 14:50:00,36.22,36.23,36.22,36.23,7000.0,27.5819,27.5895,27.5819,27.5895,7000.0
2012-11-20 14:55:00,36.22,36.23,36.2,36.21,2000.0,27.5819,27.5895,27.5667,27.5743,2000.0
2012-11-20 15:00:00,36.22,36.27,36.22,36.26,10200.0,27.5819,27.62,27.5819,27.6124,10200.0
2012-11-20 15:05:00,36.26,36.29,36.26,36.29,8100.0,27.6124,27.6352,27.6124,27.6352,8100.0
2012-11-20 15:10:00,36.28,36.29,36.27,36.28,3100.0,27.6276,27.6352,27.62,27.6276,3100.0
2012-11-20 15:15:00,36.28,36.3,36.25,36.27,3500.0,27.6276,27.6428,27.6047,27.62,3500.0
2012-11-20 15:20:00,36.27,36.28,36.24,36.28,6400.0,27.62,27.6276,27.5971,27.6276,6400.0
2012-11-20 15:25:00,36.28,36.29,36.26,36.29,2000.0,27.6276,27.6352,27.6124,27.6352,2000.0
2012-11-20 15:30:00,36.29,36.3,36.26,36.29,7400.0,27.6352,27.6428,27.6124,27.6352,7400.0
2012-11-20 15:35:00,36.28,36.3,36.27,36.3,4500.0,27.6276,27.6428,27.62,27.6428,4500.0
2012-11-20 15:40:00,36.3,36.32,36.29,36.32,4200.0,27.6428,27.658,27.6352,27.658,4200.0
2012-11-20 15:45:00,36.31,36.34,36.31,36.33,7200.0,27.6504,27.6733,27.6504,27.6657,7200.0
2012-11-20 15:50:00,36.34,36.38,36.33,36.38,10300.0,27.6733,27.7037,27.6657,27.7037,10300.0
2012-11-20 15:55:00,36.38,36.41,36.37,36.4,22400.0,27.7037,27.7266,27.6961,27.719,22400.0
2012-11-21 09:30:00,36.43,36.49,36.15,36.24,19700.0,27.7418,27.7875,27.5286,27.5971,19700.0
2012-11-21 09:35:00,36.24,36.36,36.24,36.29,4900.0,27.5971,27.6885,27.5971,27.6352,4900.0
2012-11-21 09:40:00,36.32,36.34,36.3,36.33,1600.0,27.658,27.6733,27.6428,27.6657,1600.0
2012-11-21 09:45:00,36.36,36.37,36.35,36.37,600.0,27.6885,27.6961,27.6809,27.6961,600.0
2012-11-21 09:50:00,36.39,36.42,36.37,36.4,2200.0,27.7114,27.7342,27.6961,27.719,2200.0
2012-11-21 09:55:00,36.42,36.44,36.41,36.44,1600.0,27.7342,27.7494,27.7266,27.7494,1600.0
2012-11-21 10:00:00,36.44,36.45,36.37,36.38,3500.0,27.7494,27.757,27.6961,27.7037,3500.0
2012-11-21 10:05:00,36.39,36.4,36.37,36.39,2800.0,27.7114,27.719,27.6961,27.7114,2800.0
2012-11-21 10:10:00,36.42,36.42,36.38,36.38,2200.0,27.7342,27.7342,27.7037,27.7037,2200.0
2012-11-21 10:15:00,36.38,36.4,36.38,36.39,1100.0,27.7037,27.719,27.7037,27.7114,1100.0
2012-11-21 10:20:00,36.4,36.42,36.37,36.4,1700.0,27.719,27.7342,27.6961,27.719,1700.0
2012-11-21 10:25:00,36.38,36.42,36.35,36.42,3500.0,27.7037,27.7342,27.6809,27.7342,3500.0
2012-11-21 10:30:00,36.39,36.43,36.39,36.43,1600.0,27.7114,27.7418,27.7114,27.7418,1600.0
2012-11-21 10:35:00,36.38,36.39,36.37,36.37,1100.0,27.7037,27.7114,27.6961,27.6961,1100.0
2012-11-21 10:40:00,36.36,36.39,36.36,36.39,2000.0,27.6885,27.7114,27.6885,27.7114,2000.0
2012-11-21 10:45:00,36.38,36.39,36.3,36.3,2500.0,27.7037,27.7114,27.6428,27.6428,2500.0
2012-11-21 10:50:00,36.32,36.33,36.3,36.31,2700.0,27.658,27.6657,27.6428,27.6504,2700.0
2012-11-21 10:55:00,36.32,36.32,36.3,36.3,1500.0,27.658,27.658,27.6428,27.6428,1500.0
2012-11-21 11:00:00,36.3,36.32,36.29,36.3,2500.0,27.6428,27.658,27.6352,27.6428,2500.0
2012-11-21 11:05:00,36.3,36.32,36.29,36.31,2500.0,27.6428,27.658,27.6352,27.6504,2500.0
2012-11-21 11:10:00,36.33,36.35,36.31,36.34,3100.0,27.6657,27.6809,27.6504,27.6733,3100.0
2012-11-21 11:15:00,36.35,36.36,36.35,36.36,900.0,27.6809,27.6885,27.6809,27.6885,900.0
2012-11-21 11:20:00,36.35,36.36,36.33,36.33,1400.0,27.6809,27.6885,27.6657,27.6657,1400.0
2012-11-21 11:25:00,36.32,36.33,36.31,36.31,800.0,27.658,27.6657,27.6504,27.6504,800.0
2012-11-21 11:30:00,36.31,36.33,36.31,36.33,300.0,27.6504,27.6657,27.6504,27.6657,300.0
2012-11-21 11:35:00,36.32,36.32,36.3,36.32,900.0,27.658,27.658,27.6428,27.658,900.0
2012-11-21 11:40:00,36.32,36.34,36.31,36.34,1500.0,27.658,27.6733,27.6504,27.6733,1500.0
2012-11-21 11:45:00,36.35,36.4,36.35,36.4,2200.0,27.6809,27.719,27.6809,27.719,2200.0
2012-11-21 11:50:00,36.39,36.41,36.38,36.41,2100.0,27.7114,27.7266,27.7037,27.7266,2100.0
2012-11-21 11:55:00,36.39,36.4,36.39,36.4,300.0,27.7114,27.719,27.7114,27.719,300.0
2012-11-21 12:00:00,36.39,36.4,36.39,36.4,900.0,27.7114,27.719,27.7114,27.719,900.0
2012-11-21 12:05:00,36.41,36.42,36.41,36.42,1200.0,27.7266,27.7342,27.7266,27.7342,1200.0
2012-11-21 12:10:00,36.41,36.45,36.41,36.45,1400.0,27.7266,27.757,27.7266,27.757,1400.0
2012-11-21 12:15:00,36.45,36.46,36.45,36.46,800.0,27.757,27.7647,27.757,27.7647,800.0
2012-11-21 12:20:00,36.44,36.49,36.44,36.48,3700.0,27.7494,27.7875,27.7494,27.7799,3700.0
2012-11-21 12:25:00,36.48,36.48,36.48,36.48,1700.0,27.7799,27.7799,27.7799,27.7799,1700.0
2012-11-21 12:30:00,36.49,36.49,36.49,36.49,900.0,27.7875,27.7875,27.7875,27.7875,900.0
2012-11-21 12:35:00,36.47,36.48,36.47,36.48,800.0,27.7723,27.7799,27.7723,27.7799,800.0
2012-11-21 12:40:00,36.48,36.48,36.48,36.48,1300.0,27.7799,27.7799,27.7799,27.7799,1300.0
2012-11-21 12:45:00,36.49,36.49,36.47,36.49,700.0,27.7875,27.7875,27.7723,27.7875,700.0
2012-11-21 12:50:00,36.49,36.5,36.47,36.5,14500.0,27.7875,27.7951,27.7723,27.7951,14500.0
2012-11-21 12:55:00,36.5,36.54,36.5,36.53,2400.0,27.7951,27.8256,27.7951,27.818,2400.0
2012-11-21 13:00:00,36.52,36.54,36.52,36.52,2500.0,27.8104,27.8256,27.8104,27.8104,2500.0
2012-11-21 13:05:00,36.52,36.52,36.51,36.51,600.0,27.8104,27.8104,27.8027,27.8027,600.0
2012-11-21 13:10:00,36.51,36.51,36.5,36.5,400.0,27.8027,27.8027,27.7951,27.7951,400.0
2012-11-21 13:15:00,36.51,36.51,36.51,36.51,500.0,27.8027,27.8027,27.8027,27.8027,500.0
2012-11-21 13:20:00,36.51,36.52,36.49,36.49,1800.0,27.8027,27.8104,27.7875,27.7875,1800.0
2012-11-21 13:25:00,36.49,36.49,36.49,36.49,600.0,27.7875,27.7875,27.7875,27.7875,600.0
2012-11-21 13:30:00,36.48,36.49,36.33,36.43,35900.0,27.7799,27.7875,27.6657,27.7418,35900.0
2012-11-21 13:35:00,36.43,36.46,36.43,36.46,1700.0,27.7418,27.7647,27.7418,27.7647,1700.0
2012-11-21 13:40:00,36.46,36.47,36.44,36.46,7600.0,27.7647,27.7723,27.7494,27.7647,7600.0
2012-11-21 13:45:00,36.47,36.5,36.47,36.5,2400.0,27.7723,27.7951,27.7723,27.7951,2400.0
2012-11-21 13:50:00,36.48,36.49,36.48,36.48,600.0,27.7799,27.7875,27.7799,27.7799,600.0
2012-11-21 13:55:00,36.49,36.5,36.48,36.5,12000.0,27.7875,27.7951,27.7799,27.7951,12000.0
2012-11-21 14:00:00,36.49,36.51,36.49,36.51,1200.0,27.7875,27.8027,27.7875,27.8027,1200.0
2012-11-21 14:05:00,36.52,36.52,36.52,36.52,1400.0,27.8104,27.8104,27.8104,27.8104,1400.0
2012-11-21 14:10:00,36.52,36.53,36.52,36.52,800.0,27.8104,27.818,27.8104,27.8104,800.0
2012-11-21 14:15:00,36.52,36.53,36.51,36.51,1000.0,27.8104,27.818,27.8027,27.8027,1000.0
2012-11-21 14:20:00,36.51,36.51,36.51,36.51,100.0,27.8027,27.8027,27.8027,27.8027,100.0
2012-11-21 14:25:00,36.5,36.5,36.49,36.5,1400.0,27.7951,27.7951,27.7875,27.7951,1400.0
2012-11-21 14:30:00,36.51,36.51,36.5,36.51,1000.0,27.8027,27.8027,27.7951,27.8027,1000.0
2012-11-21 14:35:00,36.5,36.51,36.5,36.51,800.0,27.7951,27.8027,27.7951,27.8027,800.0
2012-11-21 14:40:00,36.51,36.53,36.51,36.53,900.0,27.8027,27.818,27.8027,27.818,900.0
2012-11-21 14:45:00,36.54,36.55,36.54,36.55,1600.0,27.8256,27.8332,27.8256,27.8332,1600.0
2012-11-21 14:50:00,36.55,36.55,36.55,36.55,300.0,27.8332,27.8332,27.8332,27.8332,300.0
2012-11-21 14:55:00,36.55,36.55,36.54,36.55,800.0,27.8332,27.8332,27.8256,27.8332,800.0
2012-11-21 15:00:00,36.54,36.55,36.52,36.53,2800.0,27.8256,27.8332,27.8104,27.818,2800.0
2012-11-21 15:05:00,36.54,36.58,36.54,36.58,2200.0,27.8256,27.856,27.8256,27.856,2200.0
2012-11-21 15:10:00,36.57,36.57,36.56,36.56,2700.0,27.8484,27.8484,27.8408,27.8408,2700.0
2012-11-21 15:15:00,36.56,36.57,36.56,36.57,1900.0,27.8408,27.8484,27.8408,27.8484,1900.0
2012-11-21 15:20:00,36.57,36.58,36.54,36.54,4000.0,27.8484,27.856,27.8256,27.8256,4000.0
2012-11-21 15:25:00,36.54,36.55,36.52,36.53,5600.0,27.8256,27.8332,27.8104,27.818,5600.0
2012-11-21 15:30:00,36.52,36.54,36.52,36.54,2700.0,27.8104,27.8256,27.8104,27.8256,2700.0
2012-11-21 15:35:00,36.53,36.55,36.52,36.54,4000.0,27.818,27.8332,27.8104,27.8256,4000.0
2012-11-21 15:40:00,36.54,36.57,36.54,36.56,5200.0,27.8256,27.8484,27.8256,27.8408,5200.0
2012-11-21 15:45:00,36.55,36.58,36.54,36.54,5300.0,27.8332,27.856,27.8256,27.8256,5300.0
2012-11-21 15:50:00,36.54,36.6,36.53,36.58,15600.0,27.8256,27.8713,27.818,27.856,15600.0
2012-11-21 15:55:00,36.59,36.63,36.57,36.61,18200.0,27.8637,27.8941,27.8484,27.8789,18200.0
2012-11-23 09:30:00,36.7,36.71,36.5,36.71,9800.0,27.9474,27.955,27.7951,27.955,9800.0
2012-11-23 09:35:00,36.7,36.72,36.67,36.69,15900.0,27.9474,27.9627,27.9246,27.9398,15900.0
2012-11-23 09:40:00,36.69,36.72,36.68,36.72,6500.0,27.9398,27.9627,27.9322,27.9627,6500.0
2012-11-23 09:45:00,36.7,36.72,36.69,36.71,4400.0,27.9474,27.9627,27.9398,27.955,4400.0
2012-11-23 09:50:00,36.69,36.69,36.65,36.68,2400.0,27.9398,27.9398,27.9093,27.9322,2400.0
2012-11-23 09:55:00,36.68,36.69,36.65,36.68,2200.0,27.9322,27.9398,27.9093,27.9322,2200.0
2012-11-23 10:00:00,36.69,36.7,36.66,36.68,4100.0,27.9398,27.9474,27.917,27.9322,4100.0
2012-11-23 10:05:00,36.68,36.69,36.67,36.67,1800.0,27.9322,27.9398,27.9246,27.9246,1800.0
2012-11-23 10:10:00,36.7,36.72,36.7,36.7,7100.0,27.9474,27.9627,27.9474,27.9474,7100.0
2012-11-23 10:15:00,36.72,36.72,36.7,36.7,4700.0,27.9627,27.9627,27.9474,27.9474,4700.0
2012-11-23 10:20:00,36.71,36.72,36.69,36.72,3900.0,27.955,27.9627,27.9398,27.9627,3900.0
2012-11-23 10:25:00,36.72,36.72,36.7,36.71,8200.0,27.9627,27.9627,27.9474,27.955,8200.0
2012-11-23 10:30:00,36.7,36.74,36.69,36.72,9300.0,27.9474,27.9779,27.9398,27.9627,9300.0
2012-11-23 10:35:00,36.73,36.73,36.73,36.73,100.0,27.9703,27.9703,27.9703,27.9703,100.0
2012-11-23 10:40:00,36.72,36.74,36.7,36.7,4300.0,27.9627,27.9779,27.9474,27.9474,4300.0
2012-11-23 10:45:00,36.71,36.76,36.69,36.7,8600.0,27.955,27.9931,27.9398,27.9474,8600.0
2012-11-23 10:50:00,36.7,36.71,36.7,36.71,1500.0,27.9474,27.955,27.9474,27.955,1500.0
2012-11-23 10:55:00,36.72,36.72,36.71,36.72,2900.0,27.9627,27.9627,27.955,27.9627,2900.0
2012-11-23 11:00:00,36.72,36.77,36.72,36.75,3900.0,27.9627,28.0007,27.9627,27.9855,3900.0
2012-11-23 11:05:00,36.75,36.77,36.71,36.71,2400.0,27.9855,28.0007,27.955,27.955,2400.0
2012-11-23 11:10:00,36.71,36.72,36.69,36.72,3100.0,27.955,27.9627,27.9398,27.9627,3100.0
2012-11-23 11:15:00,36.72,36.73,36.71,36.72,1600.0,27.9627,27.9703,27.955,27.9627,1600.0
2012-11-23 11:20:00,36.72,36.74,36.72,36.73,2600.0,27.9627,27.9779,27.9627,27.9703,2600.0
2012-11-23 11:25:00,36.72,36.74,36.7,36.72,4500.0,27.9627,27.9779,27.9474,27.9627,4500.0
2012-11-23 11:30:00,36.72,36.73,36.72,36.73,1700.0,27.9627,27.9703,27.9627,27.9703,1700.0
2012-11-23 11:35:00,36.74,36.76,36.73,36.76,5300.0,27.9779,27.9931,27.9703,27.9931,5300.0
2012-11-23 11:40:00,36.76,36.77,36.72,36.72,6600.0,27.9931,28.0007,27.9627,27.9627,6600.0
2012-11-23 11:45:00,36.72,36.72,36.7,36.71,3600.0,27.9627,27.9627,27.9474,27.955,3600.0
2012-11-23 11:50:00,36.7,36.73,36.7,36.72,5000.0,27.9474,27.9703,27.9474,27.9627,5000.0
2012-11-23 11:55:00,36.72,36.75,36.71,36.75,3100.0,27.9627,27.9855,27.955,27.9855,3100.0
2012-11-23 12:00:00,36.75,36.77,36.74,36.74,11700.0,27.9855,28.0007,27.9779,27.9779,11700.0
2012-11-23 12:05:00,36.74,36.77,36.73,36.75,4400.0,27.9779,28.0007,27.9703,27.9855,4400.0
2012-11-23 12:10:00,36.75,36.76,36.72,36.72,4600.0,27.9855,27.9931,27.9627,27.9627,4600.0
2012-11-23 12:15:00,36.73,36.73,36.7,36.71,9800.0,27.9703,27.9703,27.9474,27.955,9800.0
2012-11-23 12:20:00,36.71,36.76,36.71,36.75,5100.0,27.955,27.9931,27.955,27.9855,5100.0
2012-11-23 12:25:00,36.75,36.76,36.74,36.75,8200.0,27.9855,27.9931,27.9779,27.9855,8200.0
2012-11-23 12:30:00,36.75,36.75,36.71,36.73,5700.0,27.9855,27.9855,27.955,27.9703,5700.0
2012-11-23 12:35:00,36.73,36.76,36.73,36.76,5000.0,27.9703,27.9931,27.9703,27.9931,5000.0
2012-11-23 12:40:00,36.76,36.77,36.71,36.74,10000.0,27.9931,28.0007,27.955,27.9779,10000.0
2012-11-23 12:45:00,36.74,36.76,36.74,36.75,5900.0,27.9779,27.9931,27.9779,27.9855,5900.0
2012-11-23 12:50:00,36.75,36.76,36.73,36.74,17200.0,27.9855,27.9931,27.9703,27.9779,17200.0
2012-11-23 12:55:00,36.76,36.91,36.74,36.91,24200.0,27.9931,28.1073,27.9779,28.1073,24200.0
2012-11-26 09:30:00,36.57,36.71,36.52,36.61,15800.0,27.8484,27.955,27.8104,27.8789,15800.0
2012-11-26 09:35:00,36.64,36.78,36.64,36.78,1900.0,27.9017,28.0083,27.9017,28.0083,1900.0
2012-11-26 09:40:00,36.79,36.84,36.78,36.83,2500.0,28.016,28.054,28.0083,28.0464,2500.0
2012-11-26 09:45:00,36.82,36.85,36.8,36.8,3900.0,28.0388,28.0616,28.0236,28.0236,3900.0
2012-11-26 09:50:00,36.81,36.85,36.8,36.84,7800.0,28.0312,28.0616,28.0236,28.054,7800.0
2012-11-26 09:55:00,36.84,36.88,36.82,36.86,9000.0,28.054,28.0845,28.0388,28.0693,9000.0
2012-11-26 10:00:00,36.84,36.9,36.82,36.86,10400.0,28.054,28.0997,28.0388,28.0693,10400.0
2012-11-26 10:05:00,36.85,36.86,36.81,36.83,1400.0,28.0616,28.0693,28.0312,28.0464,1400.0
2012-11-26 10:10:00,36.83,36.88,36.83,36.85,2600.0,28.0464,28.0845,28.0464,28.0616,2600.0
2012-11-26 10:15:00,36.87,36.93,36.84,36.93,8700.0,28.0769,28.1226,28.054,28.1226,8700.0
2012-11-26 10:20:00,36.93,36.93,36.88,36.89,1500.0,28.1226,28.1226,28.0845,28.0921,1500.0
2012-11-26 10:25:00,36.88,36.9,36.85,36.86,14100.0,28.0845,28.0997,28.0616,28.0693,14100.0
2012-11-26 10:30:00,36.87,36.87,36.85,36.85,5200.0,28.0769,28.0769,28.0616,28.0616,5200.0
2012-11-26 10:35:00,36.84,36.85,36.82,36.83,2300.0,28.054,28.0616,28.0388,28.0464,2300.0
2012-11-26 10:40:00,36.83,36.87,36.82,36.83,4900.0,28.0464,28.0769,28.0388,28.0464,4900.0
2012-11-26 10:45:00,36.82,36.84,36.8,36.83,7300.0,28.0388,28.054,28.0236,28.0464,7300.0
2012-11-26 10:50:00,36.83,36.86,36.82,36.86,3900.0,28.0464,28.0693,28.0388,28.0693,3900.0
2012-11-26 10:55:00,36.84,36.84,36.79,36.79,7000.0,28.054,28.054,28.016,28.016,7000.0
2012-11-26 11:00:00,36.79,36.79,36.76,36.76,1900.0,28.016,28.016,27.9931,27.9931,1900.0
2012-11-26 11:05:00,36.75,36.77,36.73,36.77,1700.0,27.9855,28.0007,27.9703,28.0007,1700.0
2012-11-26 11:10:00,36.74,36.8,36.74,36.8,2800.0,27.9779,28.0236,27.9779,28.0236,2800.0
2012-11-26 11:15:00,36.78,36.8,36.78,36.8,4500.0,28.0083,28.0236,28.0083,28.0236,4500.0
2012-11-26 11:20:00,36.79,36.84,36.78,36.78,10700.0,28.016,28.054,28.0083,28.0083,10700.0
2012-11-26 11:25:00,36.78,36.8,36.77,36.79,8000.0,28.0083,28.0236,28.0007,28.016,8000.0
2012-11-26 11:30:00,36.8,36.8,36.75,36.79,19100.0,28.0236,28.0236,27.9855,28.016,19100.0
2012-11-26 11:35:00,36.78,36.8,36.78,36.8,3800.0,28.0083,28.0236,28.0083,28.0236,3800.0
2012-11-26 11:40:00,36.8,36.8,36.78,36.78,7700.0,28.0236,28.0236,28.0083,28.0083,7700.0
2012-11-26 11:45:00,36.78,36.79,36.78,36.79,3400.0,28.0083,28.016,28.0083,28.016,3400.0
2012-11-26 11:50:00,36.79,36.82,36.79,36.81,11500.0,28.016,28.0388,28.016,28.0312,11500.0
2012-11-26 11:55:00,36.81,36.82,36.8,36.81,3500.0,28.0312,28.0388,28.0236,28.0312,3500.0
2012-11-26 12:00:00,36.8,36.83,36.8,36.82,3100.0,28.0236,28.0464,28.0236,28.0388,3100.0
2012-11-26 12:05:00,36.81,36.83,36.81,36.83,3100.0,28.0312,28.0464,28.0312,28.0464,3100.0
2012-11-26 12:10:00,36.82,36.82,36.8,36.8,700.0,28.0388,28.0388,28.0236,28.0236,700.0
2012-11-26 12:15:00,36.81,36.83,36.8,36.81,5300.0,28.0312,28.0464,28.0236,28.0312,5300.0
2012-11-26 12:20:00,36.81,36.81,36.8,36.81,600.0,28.0312,28.0312,28.0236,28.0312,600.0
2012-11-26 12:25:00,36.81,36.81,36.78,36.78,4100.0,28.0312,28.0312,28.0083,28.0083,4100.0
2012-11-26 12:30:00,36.79,36.79,36.76,36.76,6300.0,28.016,28.016,27.9931,27.9931,6300.0
2012-11-26 12:35:00,36.76,36.8,36.76,36.8,4100.0,27.9931,28.0236,27.9931,28.0236,4100.0
2012-11-26 12:40:00,36.8,36.81,36.77,36.77,7000.0,28.0236,28.0312,28.0007,28.0007,7000.0
2012-11-26 12:45:00,36.78,36.81,36.78,36.81,1900.0,28.0083,28.0312,28.0083,28.0312,1900.0
2012-11-26 12:50:00,36.82,36.84,36.78,36.79,6100.0,28.0388,28.054,28.0083,28.016,6100.0
2012-11-26 12:55:00,36.78,36.78,36.78,36.78,1600.0,28.0083,28.0083,28.0083,28.0083,1600.0
2012-11-26 13:00:00,36.78,36.79,36.78,36.79,4000.0,28.0083,28.016,28.0083,28.016,4000.0
2012-11-26 13:05:00,36.79,36.79,36.78,36.78,2700.0,28.016,28.016,28.0083,28.0083,2700.0
2012-11-26 13:10:00,36.77,36.77,36.74,36.77,2400.0,28.0007,28.0007,27.9779,28.0007,2400.0
2012-11-26 13:15:00,36.77,36.83,36.77,36.82,16800.0,28.0007,28.0464,28.0007,28.0388,16800.0
2012-11-26 13:20:00,36.82,36.82,36.78,36.78,2500.0,28.0388,28.0388,28.0083,28.0083,2500.0
2012-11-26 13:25:00,36.79,36.79,36.77,36.77,4400.0,28.016,28.016,28.0007,28.0007,4400.0
2012-11-26 13:30:00,36.76,36.79,36.76,36.79,1100.0,27.9931,28.016,27.9931,28.016,1100.0
2012-11-26 13:35:00,36.79,36.79,36.75,36.75,2200.0,28.016,28.016,27.9855,27.9855,2200.0
2012-11-26 13:40:00,36.76,36.76,36.71,36.72,3800.0,27.9931,27.9931,27.955,27.9627,3800.0
2012-11-26 13:45:00,36.72,36.72,36.7,36.7,4000.0,27.9627,27.9627,27.9474,27.9474,4000.0
2012-11-26 13:50:00,36.7,36.74,36.7,36.74,3800.0,27.9474,27.9779,27.9474,27.9779,3800.0
2012-11-26 13:55:00,36.75,36.76,36.75,36.76,2400.0,27.9855,27.9931,27.9855,27.9931,2400.0
2012-11-26 14:00:00,36.75,36.75,36.72,36.73,2100.0,27.9855,27.9855,27.9627,27.9703,2100.0
2012-11-26 14:05:00,36.73,36.74,36.71,36.74,1500.0,27.9703,27.9779,27.955,27.9779,1500.0
2012-11-26 14:10:00,36.75,36.76,36.74,36.75,2600.0,27.9855,27.9931,27.9779,27.9855,2600.0
2012-11-26 14:15:00,36.75,36.76,36.75,36.76,900.0,27.9855,27.9931,27.9855,27.9931,900.0
2012-11-26 14:20:00,36.75,36.76,36.74,36.74,2200.0,27.9855,27.9931,27.9779,27.9779,2200.0
2012-11-26 14:25:00,36.72,36.74,36.72,36.74,2700.0,27.9627,27.9779,27.9627,27.9779,2700.0
2012-11-26 14:30:00,36.74,36.75,36.74,36.74,600.0,27.9779,27.9855,27.9779,27.9779,600.0
2012-11-26 14:35:00,36.74,36.74,36.72,36.72,2300.0,27.9779,27.9779,27.9627,27.9627,2300.0
2012-11-26 14:40:00,36.72,36.73,36.7,36.7,1600.0,27.9627,27.9703,27.9474,27.9474,1600.0
2012-11-26 14:45:00,36.71,36.72,36.7,36.71,900.0,27.955,27.9627,27.9474,27.955,900.0
2012-11-26 14:50:00,36.72,36.72,36.71,36.72,2700.0,27.9627,27.9627,27.955,27.9627,2700.0
2012-11-26 14:55:00,36.73,36.74,36.72,36.72,3300.0,27.9703,27.9779,27.9627,27.9627,3300.0
2012-11-26 15:00:00,36.71,36.73,36.69,36.72,3200.0,27.955,27.9703,27.9398,27.9627,3200.0
2012-11-26 15:05:00,36.7,36.7,36.68,36.69,5000.0,27.9474,27.9474,27.9322,27.9398,5000.0
2012-11-26 15:10:00,36.7,36.7,36.68,36.68,3400.0,27.9474,27.9474,27.9322,27.9322,3400.0
2012-11-26 15:15:00,36.67,36.69,36.65,36.68,4400.0,27.9246,27.9398,27.9093,27.9322,4400.0
2012-11-26 15:20:00,36.69,36.74,36.68,36.73,4600.0,27.9398,27.9779,27.9322,27.9703,4600.0
2012-11-26 15:25:00,36.73,36.73,36.72,36.73,900.0,27.9703,27.9703,27.9627,27.9703,900.0
2012-11-26 15:30:00,36.73,36.73,36.7,36.72,8300.0,27.9703,27.9703,27.9474,27.9627,8300.0
2012-11-26 15:35:00,36.71,36.71,36.7,36.71,4600.0,27.955,27.955,27.9474,27.955,4600.0
2012-11-26 15:40:00,36.71,36.72,36.68,36.68,7200.0,27.955,27.9627,27.9322,27.9322,7200.0
2012-11-26 15:45:00,36.68,36.72,36.68,36.71,8500.0,27.9322,27.9627,27.9322,27.955,8500.0
2012-11-26 15:50:00,36.71,36.72,36.69,36.69,11300.0,27.955,27.9627,27.9398,27.9398,11300.0
2012-11-26 15:55:00,36.69,36.71,36.66,36.71,28100.0,27.9398,27.955,27.917,27.955,28100.0
2012-11-27 09:30:00,36.72,36.73,36.54,36.59,8100.0,27.9627,27.9703,27.8256,27.8637,8100.0
2012-11-27 09:35:00,36.6,36.6,36.51,36.6,4300.0,27.8713,27.8713,27.8027,27.8713,4300.0
2012-11-27 09:40:00,36.62,36.66,36.6,36.66,1400.0,27.8865,27.917,27.8713,27.917,1400.0
2012-11-27 09:45:00,36.66,36.69,36.61,36.69,2400.0,27.917,27.9398,27.8789,27.9398,2400.0
2012-11-27 09:50:00,36.69,36.69,36.65,36.65,700.0,27.9398,27.9398,27.9093,27.9093,700.0
2012-11-27 09:55:00,36.66,36.67,36.66,36.67,1000.0,27.917,27.9246,27.917,27.9246,1000.0
2012-11-27 10:00:00,36.67,36.67,36.61,36.61,1200.0,27.9246,27.9246,27.8789,27.8789,1200.0
2012-11-27 10:05:00,36.6,36.65,36.59,36.65,3900.0,27.8713,27.9093,27.8637,27.9093,3900.0
2012-11-27 10:10:00,36.64,36.64,36.6,36.61,3800.0,27.9017,27.9017,27.8713,27.8789,3800.0
2012-11-27 10:15:00,36.62,36.62,36.52,36.55,9500.0,27.8865,27.8865,27.8104,27.8332,9500.0
2012-11-27 10:20:00,36.56,36.56,36.43,36.43,11300.0,27.8408,27.8408,27.7418,27.7418,11300.0
2012-11-27 10:25:00,36.43,36.46,36.42,36.42,7000.0,27.7418,27.7647,27.7342,27.7342,7000.0
2012-11-27 10:30:00,36.42,36.44,36.37,36.42,4500.0,27.7342,27.7494,27.6961,27.7342,4500.0
2012-11-27 10:35:00,36.4,36.43,36.37,36.39,3800.0,27.719,27.7418,27.6961,27.7114,3800.0
2012-11-27 10:40:00,36.4,36.44,36.39,36.4,15100.0,27.719,27.7494,27.7114,27.719,15100.0
2012-11-27 10:45:00,36.38,36.43,36.38,36.41,7300.0,27.7037,27.7418,27.7037,27.7266,7300.0
2012-11-27 10:50:00,36.39,36.42,36.38,36.42,8700.0,27.7114,27.7342,27.7037,27.7342,8700.0
2012-11-27 10:55:00,36.43,36.45,36.42,36.42,9200.0,27.7418,27.757,27.7342,27.7342,9200.0
2012-11-27 11:00:00,36.43,36.45,36.43,36.44,8400.0,27.7418,27.757,27.7418,27.7494,8400.0
2012-11-27 11:05:00,36.45,36.45,36.42,36.44,6200.0,27.757,27.757,27.7342,27.7494,6200.0
2012-11-27 11:10:00,36.44,36.45,36.43,36.44,2400.0,27.7494,27.757,27.7418,27.7494,2400.0
2012-11-27 11:15:00,36.44,36.45,36.42,36.45,3300.0,27.7494,27.757,27.7342,27.757,3300.0
2012-11-27 11:20:00,36.44,36.47,36.44,36.47,2100.0,27.7494,27.7723,27.7494,27.7723,2100.0
2012-11-27 11:25:00,36.47,36.48,36.45,36.48,3100.0,27.7723,27.7799,27.757,27.7799,3100.0
2012-11-27 11:30:00,36.48,36.48,36.46,36.47,2200.0,27.7799,27.7799,27.7647,27.7723,2200.0
2012-11-27 11:35:00,36.47,36.52,36.47,36.52,2600.0,27.7723,27.8104,27.7723,27.8104,2600.0
2012-11-27 11:40:00,36.55,36.57,36.52,36.53,2300.0,27.8332,27.8484,27.8104,27.818,2300.0
2012-11-27 11:45:00,36.52,36.53,36.51,36.53,1300.0,27.8104,27.818,27.8027,27.818,1300.0
2012-11-27 11:50:00,36.53,36.57,36.53,36.55,1300.0,27.818,27.8484,27.818,27.8332,1300.0
2012-11-27 11:55:00,36.55,36.56,36.54,36.54,1500.0,27.8332,27.8408,27.8256,27.8256,1500.0
2012-11-27 12:00:00,36.54,36.58,36.54,36.57,1600.0,27.8256,27.856,27.8256,27.8484,1600.0
2012-11-27 12:05:00,36.56,36.57,36.54,36.54,1800.0,27.8408,27.8484,27.8256,27.8256,1800.0
2012-11-27 12:10:00,36.55,36.57,36.55,36.57,3300.0,27.8332,27.8484,27.8332,27.8484,3300.0
2012-11-27 12:15:00,36.58,36.61,36.56,36.61,2800.0,27.856,27.8789,27.8408,27.8789,2800.0
2012-11-27 12:20:00,36.61,36.62,36.61,36.62,3500.0,27.8789,27.8865,27.8789,27.8865,3500.0
2012-11-27 12:25:00,36.62,36.63,36.61,36.62,6900.0,27.8865,27.8941,27.8789,27.8865,6900.0
2012-11-27 12:30:00,36.61,36.61,36.57,36.57,2300.0,27.8789,27.8789,27.8484,27.8484,2300.0
2012-11-27 12:35:00,36.56,36.59,36.56,36.58,1800.0,27.8408,27.8637,27.8408,27.856,1800.0
2012-11-27 12:40:00,36.58,36.61,36.56,36.6,10000.0,27.856,27.8789,27.8408,27.8713,10000.0
2012-11-27 12:45:00,36.6,36.61,36.6,36.6,2400.0,27.8713,27.8789,27.8713,27.8713,2400.0
2012-11-27 12:50:00,36.59,36.61,36.56,36.57,15000.0,27.8637,27.8789,27.8408,27.8484,15000.0
2012-11-27 12:55:00,36.55,36.57,36.55,36.56,16900.0,27.8332,27.8484,27.8332,27.8408,16900.0
2012-11-27 13:00:00,36.57,36.57,36.55,36.55,4900.0,27.8484,27.8484,27.8332,27.8332,4900.0
2012-11-27 13:05:00,36.55,36.56,36.55,36.56,600.0,27.8332,27.8408,27.8332,27.8408,600.0
2012-11-27 13:10:00,36.55,36.61,36.53,36.6,15900.0,27.8332,27.8789,27.818,27.8713,15900.0
2012-11-27 13:15:00,36.61,36.63,36.6,36.63,3900.0,27.8789,27.8941,27.8713,27.8941,3900.0
2012-11-27 13:20:00,36.63,36.63,36.6,36.61,1400.0,27.8941,27.8941,27.8713,27.8789,1400.0
2012-11-27 13:25:00,36.62,36.62,36.58,36.61,4700.0,27.8865,27.8865,27.856,27.8789,4700.0
2012-11-27 13:30:00,36.61,36.64,36.59,36.63,4800.0,27.8789,27.9017,27.8637,27.8941,4800.0
2012-11-27 13:35:00,36.63,36.64,36.62,36.62,1200.0,27.8941,27.9017,27.8865,27.8865,1200.0
2012-11-27 13:40:00,36.62,36.64,36.61,36.64,1900.0,27.8865,27.9017,27.8789,27.9017,1900.0
2012-11-27 13:45:00,36.63,36.64,36.61,36.62,2700.0,27.8941,27.9017,27.8789,27.8865,2700.0
2012-11-27 13:50:00,36.61,36.61,36.59,36.61,4000.0,27.8789,27.8789,27.8637,27.8789,4000.0
2012-11-27 13:55:00,36.62,36.62,36.6,36.61,800.0,27.8865,27.8865,27.8713,27.8789,800.0
2012-11-27 14:00:00,36.61,36.62,36.59,36.62,4200.0,27.8789,27.8865,27.8637,27.8865,4200.0
2012-11-27 14:05:00,36.63,36.64,36.61,36.61,2300.0,27.8941,27.9017,27.8789,27.8789,2300.0
2012-11-27 14:10:00,36.61,36.63,36.61,36.63,2100.0,27.8789,27.8941,27.8789,27.8941,2100.0
2012-11-27 14:15:00,36.62,36.63,36.62,36.63,1500.0,27.8865,27.8941,27.8865,27.8941,1500.0
2012-11-27 14:20:00,36.63,36.63,36.51,36.51,4900.0,27.8941,27.8941,27.8027,27.8027,4900.0
2012-11-27 14:25:00,36.51,36.51,36.46,36.48,3600.0,27.8027,27.8027,27.7647,27.7799,3600.0
2012-11-27 14:30:00,36.5,36.5,36.46,36.47,3400.0,27.7951,27.7951,27.7647,27.7723,3400.0
2012-11-27 14:35:00,36.47,36.48,36.46,36.48,3800.0,27.7723,27.7799,27.7647,27.7799,3800.0
2012-11-27 14:40:00,36.48,36.5,36.47,36.48,2700.0,27.7799,27.7951,27.7723,27.7799,2700.0
2012-11-27 14:45:00,36.48,36.49,36.44,36.46,4400.0,27.7799,27.7875,27.7494,27.7647,4400.0
2012-11-27 14:50:00,36.47,36.48,36.46,36.47,1700.0,27.7723,27.7799,27.7647,27.7723,1700.0
2012-11-27 14:55:00,36.48,36.49,36.48,36.48,1200.0,27.7799,27.7875,27.7799,27.7799,1200.0
2012-11-27 15:00:00,36.5,36.51,36.48,36.49,5700.0,27.7951,27.8027,27.7799,27.7875,5700.0
2012-11-27 15:05:00,36.49,36.52,36.48,36.52,5100.0,27.7875,27.8104,27.7799,27.8104,5100.0
2012-11-27 15:10:00,36.52,36.52,36.45,36.47,17600.0,27.8104,27.8104,27.757,27.7723,17600.0
2012-11-27 15:15:00,36.47,36.47,36.42,36.46,8600.0,27.7723,27.7723,27.7342,27.7647,8600.0
2012-11-27 15:20:00,36.47,36.5,36.46,36.49,6900.0,27.7723,27.7951,27.7647,27.7875,6900.0
2012-11-27 15:25:00,36.49,36.49,36.44,36.46,34400.0,27.7875,27.7875,27.7494,27.7647,34400.0
2012-11-27 15:30:00,36.46,36.47,36.39,36.39,10600.0,27.7647,27.7723,27.7114,27.7114,10600.0
2012-11-27 15:35:00,36.39,36.39,36.34,36.34,10300.0,27.7114,27.7114,27.6733,27.6733,10300.0
2012-11-27 15:40:00,36.34,36.36,36.32,36.33,10800.0,27.6733,27.6885,27.658,27.6657,10800.0
2012-11-27 15:45:00,36.34,36.38,36.34,36.36,17500.0,27.6733,27.7037,27.6733,27.6885,17500.0
2012-11-27 15:50:00,36.36,36.4,36.34,36.34,29400.0,27.6885,27.719,27.6733,27.6733,29400.0
2012-11-27 15:55:00,36.35,36.37,36.33,36.34,50700.0,27.6809,27.6961,27.6657,27.6733,50700.0
2012-11-28 09:30:00,36.15,36.28,36.15,36.21,10600.0,27.5286,27.6276,27.5286,27.5743,10600.0
2012-11-28 09:35:00,36.25,36.26,36.2,36.2,1900.0,27.6047,27.6124,27.5667,27.5667,1900.0
2012-11-28 09:40:00,36.18,36.23,36.16,36.16,4000.0,27.5514,27.5895,27.5362,27.5362,4000.0
2012-11-28 09:45:00,36.15,36.16,36.07,36.08,7500.0,27.5286,27.5362,27.4677,27.4753,7500.0
2012-11-28 09:50:00,36.07,36.09,36.03,36.08,3500.0,27.4677,27.4829,27.4372,27.4753,3500.0
2012-11-28 09:55:00,36.07,36.09,36.01,36.04,3400.0,27.4677,27.4829,27.422,27.4448,3400.0
2012-11-28 10:00:00,36.03,36.03,35.91,35.92,4900.0,27.4372,27.4372,27.3458,27.3534,4900.0
2012-11-28 10:05:00,35.92,35.93,35.89,35.91,4300.0,27.3534,27.3611,27.3306,27.3458,4300.0
2012-11-28 10:10:00,35.91,36.0,35.91,36.0,2900.0,27.3458,27.4144,27.3458,27.4144,2900.0
2012-11-28 10:15:00,36.02,36.06,36.02,36.06,4500.0,27.4296,27.4601,27.4296,27.4601,4500.0
2012-11-28 10:20:00,36.06,36.18,36.04,36.16,10800.0,27.4601,27.5514,27.4448,27.5362,10800.0
2012-11-28 10:25:00,36.15,36.15,36.11,36.12,2100.0,27.5286,27.5286,27.4981,27.5057,2100.0
2012-11-28 10:30:00,36.15,36.15,36.13,36.15,3600.0,27.5286,27.5286,27.5134,27.5286,3600.0
2012-11-28 10:35:00,36.16,36.25,36.16,36.24,2200.0,27.5362,27.6047,27.5362,27.5971,2200.0
2012-11-28 10:40:00,36.21,36.25,36.17,36.17,1300.0,27.5743,27.6047,27.5438,27.5438,1300.0
2012-11-28 10:45:00,36.19,36.26,36.19,36.24,1600.0,27.5591,27.6124,27.5591,27.5971,1600.0
2012-11-28 10:50:00,36.22,36.22,36.19,36.22,1500.0,27.5819,27.5819,27.5591,27.5819,1500.0
2012-11-28 10:55:00,36.23,36.24,36.13,36.13,4000.0,27.5895,27.5971,27.5134,27.5134,4000.0
2012-11-28 11:00:00,36.13,36.2,36.13,36.2,5300.0,27.5134,27.5667,27.5134,27.5667,5300.0
2012-11-28 11:05:00,36.21,36.21,36.11,36.14,4100.0,27.5743,27.5743,27.4981,27.521,4100.0
2012-11-28 11:10:00,36.14,36.17,36.12,36.17,2100.0,27.521,27.5438,27.5057,27.5438,2100.0
2012-11-28 11:15:00,36.16,36.19,36.14,36.19,1500.0,27.5362,27.5591,27.521,27.5591,1500.0
2012-11-28 11:20:00,36.21,36.22,36.19,36.21,2700.0,27.5743,27.5819,27.5591,27.5743,2700.0
2012-11-28 11:25:00,36.22,36.25,36.21,36.23,2500.0,27.5819,27.6047,27.5743,27.5895,2500.0
2012-11-28 11:30:00,36.24,36.24,36.17,36.17,700.0,27.5971,27.5971,27.5438,27.5438,700.0
2012-11-28 11:35:00,36.2,36.25,36.18,36.25,24700.0,27.5667,27.6047,27.5514,27.6047,24700.0
2012-11-28 11:40:00,36.25,36.25,36.19,36.2,1800.0,27.6047,27.6047,27.5591,27.5667,1800.0
2012-11-28 11:45:00,36.19,36.21,36.19,36.2,2200.0,27.5591,27.5743,27.5591,27.5667,2200.0
2012-11-28 11:50:00,36.2,36.22,36.16,36.16,4200.0,27.5667,27.5819,27.5362,27.5362,4200.0
2012-11-28 11:55:00,36.17,36.19,36.15,36.15,1500.0,27.5438,27.5591,27.5286,27.5286,1500.0
2012-11-28 12:00:00,36.14,36.14,36.09,36.09,2600.0,27.521,27.521,27.4829,27.4829,2600.0
2012-11-28 12:05:00,36.07,36.11,36.07,36.1,2600.0,27.4677,27.4981,27.4677,27.4905,2600.0
2012-11-28 12:10:00,36.08,36.18,36.08,36.17,2900.0,27.4753,27.5514,27.4753,27.5438,2900.0
2012-11-28 12:15:00,36.13,36.22,36.13,36.19,4300.0,27.5134,27.5819,27.5134,27.5591,4300.0
2012-11-28 12:20:00,36.17,36.21,36.17,36.21,1100.0,27.5438,27.5743,27.5438,27.5743,1100.0
2012-11-28 12:25:00,36.22,36.26,36.22,36.25,3200.0,27.5819,27.6124,27.5819,27.6047,3200.0
2012-11-28 12:30:00,36.25,36.31,36.25,36.3,6200.0,27.6047,27.6504,27.6047,27.6428,6200.0
2012-11-28 12:35:00,36.32,36.34,36.28,36.34,6400.0,27.658,27.6733,27.6276,27.6733,6400.0
2012-11-28 12:40:00,36.34,36.34,36.3,36.3,5500.0,27.6733,27.6733,27.6428,27.6428,5500.0
2012-11-28 12:45:00,36.3,36.31,36.28,36.28,2800.0,27.6428,27.6504,27.6276,27.6276,2800.0
2012-11-28 12:50:00,36.27,36.27,36.24,36.25,3500.0,27.62,27.62,27.5971,27.6047,3500.0
2012-11-28 12:55:00,36.25,36.29,36.25,36.28,2000.0,27.6047,27.6352,27.6047,27.6276,2000.0
2012-11-28 13:00:00,36.27,36.27,36.23,36.23,2300.0,27.62,27.62,27.5895,27.5895,2300.0
2012-11-28 13:05:00,36.22,36.22,36.2,36.2,1700.0,27.5819,27.5819,27.5667,27.5667,1700.0
2012-11-28 13:10:00,36.19,36.24,36.19,36.21,1600.0,27.5591,27.5971,27.5591,27.5743,1600.0
2012-11-28 13:15:00,36.23,36.23,36.21,36.22,700.0,27.5895,27.5895,27.5743,27.5819,700.0
2012-11-28 13:20:00,36.22,36.23,36.2,36.23,2100.0,27.5819,27.5895,27.5667,27.5895,2100.0
2012-11-28 13:25:00,36.21,36.24,36.21,36.24,1800.0,27.5743,27.5971,27.5743,27.5971,1800.0
2012-11-28 13:30:00,36.24,36.25,36.22,36.22,3300.0,27.5971,27.6047,27.5819,27.5819,3300.0
2012-11-28 13:35:00,36.21,36.27,36.21,36.24,4200.0,27.5743,27.62,27.5743,27.5971,4200.0
2012-11-28 13:40:00,36.23,36.28,36.23,36.25,2200.0,27.5895,27.6276,27.5895,27.6047,2200.0
2012-11-28 13:45:00,36.26,36.27,36.24,36.27,1900.0,27.6124,27.62,27.5971,27.62,1900.0
2012-11-28 13:50:00,36.26,36.27,36.22,36.23,2300.0,27.6124,27.62,27.5819,27.5895,2300.0
2012-11-28 13:55:00,36.23,36.23,36.19,36.2,3400.0,27.5895,27.5895,27.5591,27.5667,3400.0
2012-11-28 14:00:00,36.2,36.23,36.2,36.21,1600.0,27.5667,27.5895,27.5667,27.5743,1600.0
2012-11-28 14:05:00,36.2,36.25,36.18,36.25,5500.0,27.5667,27.6047,27.5514,27.6047,5500.0
2012-11-28 14:10:00,36.24,36.25,36.19,36.22,3900.0,27.5971,27.6047,27.5591,27.5819,3900.0
2012-11-28 14:15:00,36.24,36.26,36.21,36.21,2300.0,27.5971,27.6124,27.5743,27.5743,2300.0
2012-11-28 14:20:00,36.21,36.25,36.19,36.23,5200.0,27.5743,27.6047,27.5591,27.5895,5200.0
2012-11-28 14:25:00,36.22,36.24,36.19,36.19,6400.0,27.5819,27.5971,27.5591,27.5591,6400.0
2012-11-28 14:30:00,36.17,36.23,36.17,36.21,8400.0,27.5438,27.5895,27.5438,27.5743,8400.0
2012-11-28 14:35:00,36.21,36.24,36.19,36.2,8400.0,27.5743,27.5971,27.5591,27.5667,8400.0
2012-11-28 14:40:00,36.21,36.24,36.2,36.22,9500.0,27.5743,27.5971,27.5667,27.5819,9500.0
2012-11-28 14:45:00,36.21,36.23,36.2,36.22,2900.0,27.5743,27.5895,27.5667,27.5819,2900.0
2012-11-28 14:50:00,36.22,36.23,36.21,36.21,3800.0,27.5819,27.5895,27.5743,27.5743,3800.0
2012-11-28 14:55:00,36.21,36.26,36.21,36.25,5000.0,27.5743,27.6124,27.5743,27.6047,5000.0
2012-11-28 15:00:00,36.24,36.28,36.24,36.26,4900.0,27.5971,27.6276,27.5971,27.6124,4900.0
2012-11-28 15:05:00,36.26,36.3,36.25,36.3,5100.0,27.6124,27.6428,27.6047,27.6428,5100.0
2012-11-28 15:10:00,36.29,36.3,36.27,36.3,5200.0,27.6352,27.6428,27.62,27.6428,5200.0
2012-11-28 15:15:00,36.3,36.33,36.29,36.3,8700.0,27.6428,27.6657,27.6352,27.6428,8700.0
2012-11-28 15:20:00,36.3,36.33,36.29,36.3,6000.0,27.6428,27.6657,27.6352,27.6428,6000.0
2012-11-28 15:25:00,36.3,36.37,36.3,36.34,5000.0,27.6428,27.6961,27.6428,27.6733,5000.0
2012-11-28 15:30:00,36.34,36.37,36.34,36.37,5700.0,27.6733,27.6961,27.6733,27.6961,5700.0
2012-11-28 15:35:00,36.36,36.37,36.32,36.33,5500.0,27.6885,27.6961,27.658,27.6657,5500.0
2012-11-28 15:40:00,36.32,36.32,36.29,36.31,5300.0,27.658,27.658,27.6352,27.6504,5300.0
2012-11-28 15:45:00,36.32,36.32,36.28,36.3,6600.0,27.658,27.658,27.6276,27.6428,6600.0
2012-11-28 15:50:00,36.29,36.34,36.28,36.34,9400.0,27.6352,27.6733,27.6276,27.6733,9400.0
2012-11-28 15:55:00,36.33,36.34,36.29,36.34,14900.0,27.6657,27.6733,27.6352,27.6733,14900.0
2012-11-29 09:30:00,36.4,36.4,35.78,35.93,12200.0,27.9786,27.9786,27.502,27.6173,12200.0
2012-11-29 09:35:00,35.95,36.11,35.94,36.1,10200.0,27.6327,27.7557,27.625,27.748,10200.0
2012-11-29 09:40:00,36.1,36.11,36.05,36.08,3100.0,27.748,27.7557,27.7096,27.7326,3100.0
2012-11-29 09:45:00,36.1,36.1,35.98,35.98,2000.0,27.748,27.748,27.6558,27.6558,2000.0
2012-11-29 09:50:00,36.0,36.12,36.0,36.05,5500.0,27.6711,27.7634,27.6711,27.7096,5500.0
2012-11-29 09:55:00,36.05,36.12,36.05,36.12,2600.0,27.7096,27.7634,27.7096,27.7634,2600.0
2012-11-29 10:00:00,36.13,36.18,36.13,36.14,6000.0,27.7711,27.8095,27.7711,27.7787,6000.0
2012-11-29 10:05:00,36.12,36.18,36.11,36.13,3600.0,27.7634,27.8095,27.7557,27.7711,3600.0
2012-11-29 10:10:00,36.15,36.21,36.1,36.2,5900.0,27.7864,27.8326,27.748,27.8249,5900.0
2012-11-29 10:15:00,36.21,36.23,36.18,36.22,3300.0,27.8326,27.8479,27.8095,27.8402,3300.0
2012-11-29 10:20:00,36.22,36.22,36.19,36.21,3200.0,27.8402,27.8402,27.8172,27.8326,3200.0
2012-11-29 10:25:00,36.22,36.27,36.21,36.21,6100.0,27.8402,27.8787,27.8326,27.8326,6100.0
2012-11-29 10:30:00,36.2,36.21,36.19,36.21,7000.0,27.8249,27.8326,27.8172,27.8326,7000.0
2012-11-29 10:35:00,36.21,36.24,36.19,36.24,5100.0,27.8326,27.8556,27.8172,27.8556,5100.0
2012-11-29 10:40:00,36.24,36.27,36.24,36.25,2900.0,27.8556,27.8787,27.8556,27.8633,2900.0
2012-11-29 10:45:00,36.25,36.25,36.21,36.23,4700.0,27.8633,27.8633,27.8326,27.8479,4700.0
2012-11-29 10:50:00,36.23,36.27,36.23,36.27,6200.0,27.8479,27.8787,27.8479,27.8787,6200.0
2012-11-29 10:55:00,36.27,36.29,36.26,36.28,3000.0,27.8787,27.894,27.871,27.8864,3000.0
2012-11-29 11:00:00,36.28,36.3,36.27,36.28,2900.0,27.8864,27.9017,27.8787,27.8864,2900.0
2012-11-29 11:05:00,36.28,36.29,36.27,36.27,1500.0,27.8864,27.894,27.8787,27.8787,1500.0
2012-11-29 11:10:00,36.28,36.31,36.28,36.3,2800.0,27.8864,27.9094,27.8864,27.9017,2800.0
2012-11-29 11:15:00,36.29,36.29,36.24,36.26,4500.0,27.894,27.894,27.8556,27.871,4500.0
2012-11-29 11:20:00,36.26,36.27,36.24,36.25,2200.0,27.871,27.8787,27.8556,27.8633,2200.0
2012-11-29 11:25:00,36.25,36.29,36.25,36.29,2900.0,27.8633,27.894,27.8633,27.894,2900.0
2012-11-29 11:30:00,36.27,36.28,36.26,36.27,2300.0,27.8787,27.8864,27.871,27.8787,2300.0
2012-11-29 11:35:00,36.27,36.28,36.25,36.27,3800.0,27.8787,27.8864,27.8633,27.8787,3800.0
2012-11-29 11:40:00,36.25,36.25,36.12,36.19,26500.0,27.8633,27.8633,27.7634,27.8172,26500.0
2012-11-29 11:45:00,36.19,36.25,36.19,36.24,10100.0,27.8172,27.8633,27.8172,27.8556,10100.0
2012-11-29 11:50:00,36.26,36.3,36.2,36.25,7800.0,27.871,27.9017,27.8249,27.8633,7800.0
2012-11-29 11:55:00,36.24,36.26,36.21,36.24,9600.0,27.8556,27.871,27.8326,27.8556,9600.0
2012-11-29 12:00:00,36.24,36.28,36.23,36.27,5900.0,27.8556,27.8864,27.8479,27.8787,5900.0
2012-11-29 12:05:00,36.26,36.29,36.24,36.28,5000.0,27.871,27.894,27.8556,27.8864,5000.0
2012-11-29 12:10:00,36.26,36.34,36.26,36.3,3400.0,27.871,27.9325,27.871,27.9017,3400.0
2012-11-29 12:15:00,36.31,36.31,36.28,36.3,2200.0,27.9094,27.9094,27.8864,27.9017,2200.0
2012-11-29 12:20:00,36.31,36.35,36.31,36.34,4200.0,27.9094,27.9402,27.9094,27.9325,4200.0
2012-11-29 12:25:00,36.34,36.36,36.34,36.34,4200.0,27.9325,27.9478,27.9325,27.9325,4200.0
2012-11-29 12:30:00,36.34,36.36,36.33,36.36,2400.0,27.9325,27.9478,27.9248,27.9478,2400.0
2012-11-29 12:35:00,36.36,36.36,36.34,36.34,4100.0,27.9478,27.9478,27.9325,27.9325,4100.0
2012-11-29 12:40:00,36.33,36.35,36.33,36.35,4700.0,27.9248,27.9402,27.9248,27.9402,4700.0
2012-11-29 12:45:00,36.35,36.37,36.35,36.36,3700.0,27.9402,27.9555,27.9402,27.9478,3700.0
2012-11-29 12:50:00,36.35,36.36,36.35,36.35,4400.0,27.9402,27.9478,27.9402,27.9402,4400.0
2012-11-29 12:55:00,36.34,36.35,36.34,36.34,2800.0,27.9325,27.9402,27.9325,27.9325,2800.0
2012-11-29 13:00:00,36.35,36.36,36.34,36.36,2400.0,27.9402,27.9478,27.9325,27.9478,2400.0
2012-11-29 13:05:00,36.37,36.38,36.34,36.35,2800.0,27.9555,27.9632,27.9325,27.9402,2800.0
2012-11-29 13:10:00,36.35,36.35,36.33,36.34,3000.0,27.9402,27.9402,27.9248,27.9325,3000.0
2012-11-29 13:15:00,36.35,36.37,36.35,36.35,2100.0,27.9402,27.9555,27.9402,27.9402,2100.0
2012-11-29 13:20:00,36.35,36.35,36.31,36.31,2400.0,27.9402,27.9402,27.9094,27.9094,2400.0
2012-11-29 13:25:00,36.32,36.32,36.29,36.31,3500.0,27.9171,27.9171,27.894,27.9094,3500.0
2012-11-29 13:30:00,36.31,36.34,36.31,36.33,5300.0,27.9094,27.9325,27.9094,27.9248,5300.0
2012-11-29 13:35:00,36.33,36.36,36.32,36.34,11900.0,27.9248,27.9478,27.9171,27.9325,11900.0
2012-11-29 13:40:00,36.34,36.34,36.29,36.3,6100.0,27.9325,27.9325,27.894,27.9017,6100.0
2012-11-29 13:45:00,36.29,36.34,36.29,36.33,4700.0,27.894,27.9325,27.894,27.9248,4700.0
2012-11-29 13:50:00,36.33,36.33,36.3,36.32,2900.0,27.9248,27.9248,27.9017,27.9171,2900.0
2012-11-29 13:55:00,36.32,36.34,36.31,36.31,3500.0,27.9171,27.9325,27.9094,27.9094,3500.0
2012-11-29 14:00:00,36.31,36.34,36.29,36.34,4200.0,27.9094,27.9325,27.894,27.9325,4200.0
2012-11-29 14:05:00,36.34,36.34,36.3,36.3,4400.0,27.9325,27.9325,27.9017,27.9017,4400.0
2012-11-29 14:10:00,36.3,36.34,36.29,36.34,4200.0,27.9017,27.9325,27.894,27.9325,4200.0
2012-11-29 14:15:00,36.34,36.34,36.33,36.33,4200.0,27.9325,27.9325,27.9248,27.9248,4200.0
2012-11-29 14:20:00,36.32,36.35,36.32,36.35,7200.0,27.9171,27.9402,27.9171,27.9402,7200.0
2012-11-29 14:25:00,36.36,36.38,36.3,36.32,11800.0,27.9478,27.9632,27.9017,27.9171,11800.0
2012-11-29 14:30:00,36.33,36.33,36.32,36.32,600.0,27.9248,27.9248,27.9171,27.9171,600.0
2012-11-29 14:35:00,36.32,36.35,36.32,36.33,4900.0,27.9171,27.9402,27.9171,27.9248,4900.0
2012-11-29 14:40:00,36.34,36.34,36.32,36.32,1200.0,27.9325,27.9325,27.9171,27.9171,1200.0
2012-11-29 14:45:00,36.32,36.33,36.3,36.32,5200.0,27.9171,27.9248,27.9017,27.9171,5200.0
2012-11-29 14:50:00,36.32,36.32,36.29,36.3,4400.0,27.9171,27.9171,27.894,27.9017,4400.0
2012-11-29 14:55:00,36.3,36.3,36.27,36.27,4000.0,27.9017,27.9017,27.8787,27.8787,4000.0
2012-11-29 15:00:00,36.27,36.3,36.27,36.3,4400.0,27.8787,27.9017,27.8787,27.9017,4400.0
2012-11-29 15:05:00,36.29,36.3,36.25,36.27,7100.0,27.894,27.9017,27.8633,27.8787,7100.0
2012-11-29 15:10:00,36.27,36.28,36.25,36.26,10500.0,27.8787,27.8864,27.8633,27.871,10500.0
2012-11-29 15:15:00,36.26,36.26,36.25,36.26,4900.0,27.871,27.871,27.8633,27.871,4900.0
2012-11-29 15:20:00,36.25,36.27,36.2,36.23,9400.0,27.8633,27.8787,27.8249,27.8479,9400.0
2012-11-29 15:25:00,36.25,36.29,36.25,36.29,11000.0,27.8633,27.894,27.8633,27.894,11000.0
2012-11-29 15:30:00,36.28,36.32,36.25,36.28,9100.0,27.8864,27.9171,27.8633,27.8864,9100.0
2012-11-29 15:35:00,36.28,36.28,36.24,36.28,13700.0,27.8864,27.8864,27.8556,27.8864,13700.0
2012-11-29 15:40:00,36.28,36.33,36.28,36.32,10300.0,27.8864,27.9248,27.8864,27.9171,10300.0
2012-11-29 15:45:00,36.31,36.32,36.28,36.3,10200.0,27.9094,27.9171,27.8864,27.9017,10200.0
2012-11-29 15:50:00,36.29,36.3,36.25,36.29,14500.0,27.894,27.9017,27.8633,27.894,14500.0
2012-11-29 15:55:00,36.29,36.3,36.25,36.3,32900.0,27.894,27.9017,27.8633,27.9017,32900.0
2012-11-30 09:30:00,36.44,36.44,36.26,36.31,8200.0,28.0093,28.0093,27.871,27.9094,8200.0
2012-11-30 09:35:00,36.35,36.42,36.35,36.39,2700.0,27.9402,27.994,27.9402,27.9709,2700.0
2012-11-30 09:40:00,36.38,36.49,36.37,36.37,7100.0,27.9632,28.0478,27.9555,27.9555,7100.0
2012-11-30 09:45:00,36.39,36.39,36.23,36.34,9500.0,27.9709,27.9709,27.8479,27.9325,9500.0
2012-11-30 09:50:00,36.33,36.37,36.33,36.37,800.0,27.9248,27.9555,27.9248,27.9555,800.0
2012-11-30 09:55:00,36.38,36.41,36.38,36.39,2400.0,27.9632,27.9863,27.9632,27.9709,2400.0
2012-11-30 10:00:00,36.38,36.4,36.38,36.4,700.0,27.9632,27.9786,27.9632,27.9786,700.0
2012-11-30 10:05:00,36.41,36.42,36.33,36.37,8400.0,27.9863,27.994,27.9248,27.9555,8400.0
2012-11-30 10:10:00,36.36,36.37,36.33,36.37,1500.0,27.9478,27.9555,27.9248,27.9555,1500.0
2012-11-30 10:15:00,36.38,36.42,36.37,36.42,2100.0,27.9632,27.994,27.9555,27.994,2100.0
2012-11-30 10:20:00,36.42,36.44,36.42,36.43,2400.0,27.994,28.0093,27.994,28.0017,2400.0
2012-11-30 10:25:00,36.44,36.44,36.41,36.42,4400.0,28.0093,28.0093,27.9863,27.994,4400.0
2012-11-30 10:30:00,36.4,36.44,36.39,36.44,3600.0,27.9786,28.0093,27.9709,28.0093,3600.0
2012-11-30 10:35:00,36.43,36.45,36.41,36.44,11500.0,28.0017,28.017,27.9863,28.0093,11500.0
2012-11-30 10:40:00,36.44,36.46,36.42,36.45,2400.0,28.0093,28.0247,27.994,28.017,2400.0
2012-11-30 10:45:00,36.46,36.47,36.43,36.44,4200.0,28.0247,28.0324,28.0017,28.0093,4200.0
2012-11-30 10:50:00,36.44,36.47,36.41,36.46,5300.0,28.0093,28.0324,27.9863,28.0247,5300.0
2012-11-30 10:55:00,36.46,36.53,36.45,36.53,4000.0,28.0247,28.0785,28.017,28.0785,4000.0
2012-11-30 11:00:00,36.53,36.53,36.51,36.53,1200.0,28.0785,28.0785,28.0631,28.0785,1200.0
2012-11-30 11:05:00,36.53,36.53,36.45,36.47,3900.0,28.0785,28.0785,28.017,28.0324,3900.0
2012-11-30 11:10:00,36.47,36.48,36.45,36.46,2500.0,28.0324,28.0401,28.017,28.0247,2500.0
2012-11-30 11:15:00,36.46,36.46,36.41,36.41,2600.0,28.0247,28.0247,27.9863,27.9863,2600.0
2012-11-30 11:20:00,36.41,36.41,36.37,36.4,2900.0,27.9863,27.9863,27.9555,27.9786,2900.0
2012-11-30 11:25:00,36.4,36.43,36.4,36.43,1600.0,27.9786,28.0017,27.9786,28.0017,1600.0
2012-11-30 11:30:00,36.42,36.42,36.37,36.4,4000.0,27.994,27.994,27.9555,27.9786,4000.0
2012-11-30 11:35:00,36.38,36.43,36.37,36.43,2900.0,27.9632,28.0017,27.9555,28.0017,2900.0
2012-11-30 11:40:00,36.44,36.49,36.44,36.49,5200.0,28.0093,28.0478,28.0093,28.0478,5200.0
2012-11-30 11:45:00,36.49,36.52,36.49,36.52,4600.0,28.0478,28.0708,28.0478,28.0708,4600.0
2012-11-30 11:50:00,36.51,36.51,36.48,36.48,4300.0,28.0631,28.0631,28.0401,28.0401,4300.0
2012-11-30 11:55:00,36.49,36.51,36.45,36.47,5000.0,28.0478,28.0631,28.017,28.0324,5000.0
2012-11-30 12:00:00,36.46,36.46,36.44,36.44,3100.0,28.0247,28.0247,28.0093,28.0093,3100.0
2012-11-30 12:05:00,36.42,36.42,36.42,36.42,1200.0,27.994,27.994,27.994,27.994,1200.0
2012-11-30 12:10:00,36.43,36.43,36.41,36.42,1400.0,28.0017,28.0017,27.9863,27.994,1400.0
2012-11-30 12:15:00,36.41,36.44,36.41,36.44,4300.0,27.9863,28.0093,27.9863,28.0093,4300.0
2012-11-30 12:20:00,36.44,36.44,36.41,36.44,4800.0,28.0093,28.0093,27.9863,28.0093,4800.0
2012-11-30 12:25:00,36.44,36.51,36.43,36.51,15500.0,28.0093,28.0631,28.0017,28.0631,15500.0
2012-11-30 12:30:00,36.5,36.55,36.49,36.55,4200.0,28.0555,28.0939,28.0478,28.0939,4200.0
2012-11-30 12:35:00,36.54,36.56,36.53,36.55,3400.0,28.0862,28.1016,28.0785,28.0939,3400.0
2012-11-30 12:40:00,36.56,36.57,36.55,36.55,3700.0,28.1016,28.1093,28.0939,28.0939,3700.0
2012-11-30 12:45:00,36.54,36.56,36.52,36.54,6800.0,28.0862,28.1016,28.0708,28.0862,6800.0
2012-11-30 12:50:00,36.53,36.53,36.48,36.53,4000.0,28.0785,28.0785,28.0401,28.0785,4000.0
2012-11-30 12:55:00,36.52,36.54,36.5,36.54,5500.0,28.0708,28.0862,28.0555,28.0862,5500.0
2012-11-30 13:00:00,36.54,36.55,36.54,36.55,1100.0,28.0862,28.0939,28.0862,28.0939,1100.0
2012-11-30 13:05:00,36.54,36.57,36.54,36.57,7100.0,28.0862,28.1093,28.0862,28.1093,7100.0
2012-11-30 13:10:00,36.57,36.57,36.53,36.55,4700.0,28.1093,28.1093,28.0785,28.0939,4700.0
2012-11-30 13:15:00,36.55,36.56,36.54,36.56,2800.0,28.0939,28.1016,28.0862,28.1016,2800.0
2012-11-30 13:20:00,36.56,36.64,36.56,36.61,10300.0,28.1016,28.1631,28.1016,28.14,10300.0
2012-11-30 13:25:00,36.6,36.61,36.59,36.6,4600.0,28.1323,28.14,28.1246,28.1323,4600.0
2012-11-30 13:30:00,36.61,36.62,36.58,36.58,4500.0,28.14,28.1477,28.117,28.117,4500.0
2012-11-30 13:35:00,36.58,36.61,36.57,36.57,4400.0,28.117,28.14,28.1093,28.1093,4400.0
2012-11-30 13:40:00,36.57,36.6,36.55,36.59,7800.0,28.1093,28.1323,28.0939,28.1246,7800.0
2012-11-30 13:45:00,36.59,36.64,36.59,36.62,10300.0,28.1246,28.1631,28.1246,28.1477,10300.0
2012-11-30 13:50:00,36.61,36.63,36.61,36.62,2700.0,28.14,28.1554,28.14,28.1477,2700.0
2012-11-30 13:55:00,36.61,36.61,36.59,36.6,4800.0,28.14,28.14,28.1246,28.1323,4800.0
2012-11-30 14:00:00,36.61,36.61,36.58,36.6,3100.0,28.14,28.14,28.117,28.1323,3100.0
2012-11-30 14:05:00,36.6,36.62,36.59,36.62,2200.0,28.1323,28.1477,28.1246,28.1477,2200.0
2012-11-30 14:10:00,36.62,36.62,36.59,36.59,3200.0,28.1477,28.1477,28.1246,28.1246,3200.0
2012-11-30 14:15:00,36.59,36.59,36.59,36.59,300.0,28.1246,28.1246,28.1246,28.1246,300.0
2012-11-30 14:20:00,36.59,36.63,36.56,36.62,11100.0,28.1246,28.1554,28.1016,28.1477,11100.0
2012-11-30 14:25:00,36.61,36.62,36.59,36.6,7800.0,28.14,28.1477,28.1246,28.1323,7800.0
2012-11-30 14:30:00,36.6,36.6,36.57,36.58,7500.0,28.1323,28.1323,28.1093,28.117,7500.0
2012-11-30 14:35:00,36.56,36.56,36.51,36.51,4800.0,28.1016,28.1016,28.0631,28.0631,4800.0
2012-11-30 14:40:00,36.51,36.54,36.49,36.54,6300.0,28.0631,28.0862,28.0478,28.0862,6300.0
2012-11-30 14:45:00,36.53,36.55,36.5,36.52,7700.0,28.0785,28.0939,28.0555,28.0708,7700.0
2012-11-30 14:50:00,36.51,36.53,36.49,36.53,8400.0,28.0631,28.0785,28.0478,28.0785,8400.0
2012-11-30 14:55:00,36.53,36.56,36.51,36.56,8700.0,28.0785,28.1016,28.0631,28.1016,8700.0
2012-11-30 15:00:00,36.56,36.56,36.5,36.55,13400.0,28.1016,28.1016,28.0555,28.0939,13400.0
2012-11-30 15:05:00,36.56,36.57,36.54,36.55,9100.0,28.1016,28.1093,28.0862,28.0939,9100.0
2012-11-30 15:10:00,36.56,36.63,36.56,36.62,15300.0,28.1016,28.1554,28.1016,28.1477,15300.0
2012-11-30 15:15:00,36.62,36.68,36.6,36.68,14600.0,28.1477,28.1938,28.1323,28.1938,14600.0
2012-11-30 15:20:00,36.68,36.71,36.65,36.7,32100.0,28.1938,28.2169,28.1708,28.2092,32100.0
2012-11-30 15:25:00,36.69,36.71,36.67,36.7,13900.0,28.2015,28.2169,28.1861,28.2092,13900.0
2012-11-30 15:30:00,36.7,36.7,36.67,36.68,12300.0,28.2092,28.2092,28.1861,28.1938,12300.0
2012-11-30 15:35:00,36.67,36.69,36.65,36.66,16400.0,28.1861,28.2015,28.1708,28.1784,16400.0
2012-11-30 15:40:00,36.67,36.67,36.6,36.6,17700.0,28.1861,28.1861,28.1323,28.1323,17700.0
2012-11-30 15:45:00,36.6,36.65,36.57,36.59,30800.0,28.1323,28.1708,28.1093,28.1246,30800.0
2012-11-30 15:50:00,36.59,36.61,36.55,36.56,45800.0,28.1246,28.14,28.0939,28.1016,45800.0
2012-11-30 15:55:00,36.57,36.6,36.49,36.52,139600.0,28.1093,28.1323,28.0478,28.0708,139600.0
2012-12-03 09:30:00,36.62,36.91,36.49,36.78,20900.0,28.1477,28.3706,28.0478,28.2707,20900.0
2012-12-03 09:35:00,36.75,36.76,36.61,36.73,8700.0,28.2476,28.2553,28.14,28.2322,8700.0
2012-12-03 09:40:00,36.73,36.74,36.59,36.63,6100.0,28.2322,28.2399,28.1246,28.1554,6100.0
2012-12-03 09:45:00,36.63,36.63,36.6,36.6,3600.0,28.1554,28.1554,28.1323,28.1323,3600.0
2012-12-03 09:50:00,36.61,36.61,36.52,36.54,6700.0,28.14,28.14,28.0708,28.0862,6700.0
2012-12-03 09:55:00,36.55,36.67,36.54,36.6,20500.0,28.0939,28.1861,28.0862,28.1323,20500.0
2012-12-03 10:00:00,36.57,36.59,36.41,36.46,6500.0,28.1093,28.1246,27.9863,28.0247,6500.0
2012-12-03 10:05:00,36.44,36.58,36.44,36.55,7800.0,28.0093,28.117,28.0093,28.0939,7800.0
2012-12-03 10:10:00,36.56,36.58,36.55,36.58,2100.0,28.1016,28.117,28.0939,28.117,2100.0
2012-12-03 10:15:00,36.57,36.58,36.55,36.57,2100.0,28.1093,28.117,28.0939,28.1093,2100.0
2012-12-03 10:20:00,36.57,36.59,36.56,36.57,1400.0,28.1093,28.1246,28.1016,28.1093,1400.0
2012-12-03 10:25:00,36.56,36.56,36.53,36.54,2200.0,28.1016,28.1016,28.0785,28.0862,2200.0
2012-12-03 10:30:00,36.56,36.56,36.52,36.53,2900.0,28.1016,28.1016,28.0708,28.0785,2900.0
2012-12-03 10:35:00,36.5,36.55,36.5,36.55,1600.0,28.0555,28.0939,28.0555,28.0939,1600.0
2012-12-03 10:40:00,36.55,36.55,36.53,36.55,2600.0,28.0939,28.0939,28.0785,28.0939,2600.0
2012-12-03 10:45:00,36.53,36.54,36.52,36.54,3100.0,28.0785,28.0862,28.0708,28.0862,3100.0
2012-12-03 10:50:00,36.54,36.55,36.49,36.5,4800.0,28.0862,28.0939,28.0478,28.0555,4800.0
2012-12-03 10:55:00,36.51,36.54,36.5,36.54,8800.0,28.0631,28.0862,28.0555,28.0862,8800.0
2012-12-03 11:00:00,36.52,36.53,36.51,36.51,1100.0,28.0708,28.0785,28.0631,28.0631,1100.0
2012-12-03 11:05:00,36.49,36.54,36.49,36.54,1700.0,28.0478,28.0862,28.0478,28.0862,1700.0
2012-12-03 11:10:00,36.52,36.54,36.51,36.54,1500.0,28.0708,28.0862,28.0631,28.0862,1500.0
2012-12-03 11:15:00,36.53,36.55,36.53,36.53,1600.0,28.0785,28.0939,28.0785,28.0785,1600.0
2012-12-03 11:20:00,36.53,36.53,36.5,36.51,3500.0,28.0785,28.0785,28.0555,28.0631,3500.0
2012-12-03 11:25:00,36.52,36.52,36.5,36.5,2000.0,28.0708,28.0708,28.0555,28.0555,2000.0
2012-12-03 11:30:00,36.5,36.51,36.46,36.5,3200.0,28.0555,28.0631,28.0247,28.0555,3200.0
2012-12-03 11:35:00,36.49,36.51,36.48,36.49,2100.0,28.0478,28.0631,28.0401,28.0478,2100.0
2012-12-03 11:40:00,36.5,36.5,36.47,36.5,4200.0,28.0555,28.0555,28.0324,28.0555,4200.0
2012-12-03 11:45:00,36.49,36.54,36.49,36.52,2400.0,28.0478,28.0862,28.0478,28.0708,2400.0
2012-12-03 11:50:00,36.52,36.53,36.52,36.52,600.0,28.0708,28.0785,28.0708,28.0708,600.0
2012-12-03 11:55:00,36.54,36.56,36.54,36.55,10000.0,28.0862,28.1016,28.0862,28.0939,10000.0
2012-12-03 12:00:00,36.56,36.57,36.54,36.55,2900.0,28.1016,28.1093,28.0862,28.0939,2900.0
2012-12-03 12:05:00,36.56,36.57,36.55,36.56,2500.0,28.1016,28.1093,28.0939,28.1016,2500.0
2012-12-03 12:10:00,36.57,36.58,36.56,36.56,1500.0,28.1093,28.117,28.1016,28.1016,1500.0
2012-12-03 12:15:00,36.56,36.57,36.55,36.56,2900.0,28.1016,28.1093,28.0939,28.1016,2900.0
2012-12-03 12:20:00,36.56,36.57,36.54,36.55,2400.0,28.1016,28.1093,28.0862,28.0939,2400.0
2012-12-03 12:25:00,36.55,36.56,36.55,36.55,900.0,28.0939,28.1016,28.0939,28.0939,900.0
2012-12-03 12:30:00,36.56,36.56,36.54,36.55,1400.0,28.1016,28.1016,28.0862,28.0939,1400.0
2012-12-03 12:35:00,36.54,36.55,36.54,36.55,1000.0,28.0862,28.0939,28.0862,28.0939,1000.0
2012-12-03 12:40:00,36.54,36.55,36.54,36.54,2400.0,28.0862,28.0939,28.0862,28.0862,2400.0
2012-12-03 12:45:00,36.53,36.54,36.53,36.54,700.0,28.0785,28.0862,28.0785,28.0862,700.0
2012-12-03 12:50:00,36.53,36.54,36.52,36.52,5200.0,28.0785,28.0862,28.0708,28.0708,5200.0
2012-12-03 12:55:00,36.53,36.53,36.5,36.5,4500.0,28.0785,28.0785,28.0555,28.0555,4500.0
2012-12-03 13:00:00,36.49,36.49,36.44,36.44,7600.0,28.0478,28.0478,28.0093,28.0093,7600.0
2012-12-03 13:05:00,36.43,36.47,36.43,36.47,2800.0,28.0017,28.0324,28.0017,28.0324,2800.0
2012-12-03 13:10:00,36.46,36.47,36.45,36.47,2700.0,28.0247,28.0324,28.017,28.0324,2700.0
2012-12-03 13:15:00,36.44,36.44,36.43,36.43,300.0,28.0093,28.0093,28.0017,28.0017,300.0
2012-12-03 13:20:00,36.44,36.46,36.44,36.45,1300.0,28.0093,28.0247,28.0093,28.017,1300.0
2012-12-03 13:25:00,36.45,36.46,36.43,36.43,2100.0,28.017,28.0247,28.0017,28.0017,2100.0
2012-12-03 13:30:00,36.43,36.44,36.42,36.42,3200.0,28.0017,28.0093,27.994,27.994,3200.0
2012-12-03 13:35:00,36.41,36.42,36.36,36.37,3600.0,27.9863,27.994,27.9478,27.9555,3600.0
2012-12-03 13:40:00,36.35,36.36,36.35,36.36,300.0,27.9402,27.9478,27.9402,27.9478,300.0
2012-12-03 13:45:00,36.36,36.42,36.36,36.42,3600.0,27.9478,27.994,27.9478,27.994,3600.0
2012-12-03 13:50:00,36.4,36.41,36.39,36.4,1400.0,27.9786,27.9863,27.9709,27.9786,1400.0
2012-12-03 13:55:00,36.39,36.42,36.39,36.41,2300.0,27.9709,27.994,27.9709,27.9863,2300.0
2012-12-03 14:00:00,36.42,36.47,36.41,36.47,17300.0,27.994,28.0324,27.9863,28.0324,17300.0
2012-12-03 14:05:00,36.48,36.51,36.48,36.51,41700.0,28.0401,28.0631,28.0401,28.0631,41700.0
2012-12-03 14:10:00,36.52,36.54,36.51,36.54,2500.0,28.0708,28.0862,28.0631,28.0862,2500.0
2012-12-03 14:15:00,36.55,36.69,36.55,36.63,24500.0,28.0939,28.2015,28.0939,28.1554,24500.0
2012-12-03 14:20:00,36.63,36.63,36.61,36.61,1700.0,28.1554,28.1554,28.14,28.14,1700.0
2012-12-03 14:25:00,36.62,36.64,36.62,36.62,2200.0,28.1477,28.1631,28.1477,28.1477,2200.0
2012-12-03 14:30:00,36.61,36.66,36.61,36.65,4300.0,28.14,28.1784,28.14,28.1708,4300.0
2012-12-03 14:35:00,36.66,36.66,36.63,36.63,2900.0,28.1784,28.1784,28.1554,28.1554,2900.0
2012-12-03 14:40:00,36.63,36.64,36.62,36.64,3300.0,28.1554,28.1631,28.1477,28.1631,3300.0
2012-12-03 14:45:00,36.64,36.64,36.63,36.63,3500.0,28.1631,28.1631,28.1554,28.1554,3500.0
2012-12-03 14:50:00,36.62,36.63,36.6,36.62,3900.0,28.1477,28.1554,28.1323,28.1477,3900.0
2012-12-03 14:55:00,36.61,36.63,36.6,36.61,3000.0,28.14,28.1554,28.1323,28.14,3000.0
2012-12-03 15:00:00,36.61,36.65,36.6,36.65,11100.0,28.14,28.1708,28.1323,28.1708,11100.0
2012-12-03 15:05:00,36.65,36.66,36.61,36.63,14500.0,28.1708,28.1784,28.14,28.1554,14500.0
2012-12-03 15:10:00,36.63,36.63,36.59,36.62,8300.0,28.1554,28.1554,28.1246,28.1477,8300.0
2012-12-03 15:15:00,36.61,36.61,36.55,36.55,4900.0,28.14,28.14,28.0939,28.0939,4900.0
2012-12-03 15:20:00,36.54,36.61,36.54,36.61,6900.0,28.0862,28.14,28.0862,28.14,6900.0
2012-12-03 15:25:00,36.61,36.61,36.56,36.56,4500.0,28.14,28.14,28.1016,28.1016,4500.0
2012-12-03 15:30:00,36.57,36.6,36.57,36.6,12500.0,28.1093,28.1323,28.1093,28.1323,12500.0
2012-12-03 15:35:00,36.6,36.61,36.59,36.6,19500.0,28.1323,28.14,28.1246,28.1323,19500.0
2012-12-03 15:40:00,36.61,36.65,36.59,36.64,18600.0,28.14,28.1708,28.1246,28.1631,18600.0
2012-12-03 15:45:00,36.65,36.65,36.51,36.57,40900.0,28.1708,28.1708,28.0631,28.1093,40900.0
2012-12-03 15:50:00,36.56,36.58,36.55,36.55,12900.0,28.1016,28.117,28.0939,28.0939,12900.0
2012-12-03 15:55:00,36.56,36.61,36.54,36.55,47600.0,28.1016,28.14,28.0862,28.0939,47600.0
2012-12-04 09:30:00,36.5,36.57,36.43,36.57,5400.0,28.0555,28.1093,28.0017,28.1093,5400.0
2012-12-04 09:35:00,36.57,36.57,36.49,36.51,3900.0,28.1093,28.1093,28.0478,28.0631,3900.0
2012-12-04 09:40:00,36.5,36.52,36.47,36.5,1500.0,28.0555,28.0708,28.0324,28.0555,1500.0
2012-12-04 09:45:00,36.51,36.54,36.45,36.47,5800.0,28.0631,28.0862,28.017,28.0324,5800.0
2012-12-04 09:50:00,36.49,36.51,36.46,36.49,2600.0,28.0478,28.0631,28.0247,28.0478,2600.0
2012-12-04 09:55:00,36.47,36.47,36.43,36.44,3100.0,28.0324,28.0324,28.0017,28.0093,3100.0
2012-12-04 10:00:00,36.41,36.45,36.41,36.42,2500.0,27.9863,28.017,27.9863,27.994,2500.0
2012-12-04 10:05:00,36.42,36.49,36.42,36.49,2800.0,27.994,28.0478,27.994,28.0478,2800.0
2012-12-04 10:10:00,36.48,36.53,36.48,36.53,1500.0,28.0401,28.0785,28.0401,28.0785,1500.0
2012-12-04 10:15:00,36.51,36.52,36.48,36.5,5400.0,28.0631,28.0708,28.0401,28.0555,5400.0
2012-12-04 10:20:00,36.49,36.5,36.45,36.45,1300.0,28.0478,28.0555,28.017,28.017,1300.0
2012-12-04 10:25:00,36.47,36.48,36.44,36.44,1300.0,28.0324,28.0401,28.0093,28.0093,1300.0
2012-12-04 10:30:00,36.44,36.44,36.42,36.44,1500.0,28.0093,28.0093,27.994,28.0093,1500.0
2012-12-04 10:35:00,36.42,36.45,36.41,36.41,16600.0,27.994,28.017,27.9863,27.9863,16600.0
2012-12-04 10:40:00,36.41,36.43,36.41,36.43,1100.0,27.9863,28.0017,27.9863,28.0017,1100.0
2012-12-04 10:45:00,36.42,36.46,36.42,36.46,2000.0,27.994,28.0247,27.994,28.0247,2000.0
2012-12-04 10:50:00,36.48,36.48,36.4,36.41,1500.0,28.0401,28.0401,27.9786,27.9863,1500.0
2012-12-04 10:55:00,36.41,36.44,36.41,36.43,1400.0,27.9863,28.0093,27.9863,28.0017,1400.0
2012-12-04 11:00:00,36.41,36.44,36.41,36.41,2300.0,27.9863,28.0093,27.9863,27.9863,2300.0
2012-12-04 11:05:00,36.41,36.42,36.4,36.4,600.0,27.9863,27.994,27.9786,27.9786,600.0
2012-12-04 11:10:00,36.4,36.4,36.38,36.4,3100.0,27.9786,27.9786,27.9632,27.9786,3100.0
2012-12-04 11:15:00,36.4,36.4,36.37,36.37,2300.0,27.9786,27.9786,27.9555,27.9555,2300.0
2012-12-04 11:20:00,36.37,36.37,36.33,36.33,2000.0,27.9555,27.9555,27.9248,27.9248,2000.0
2012-12-04 11:25:00,36.33,36.34,36.31,36.31,2800.0,27.9248,27.9325,27.9094,27.9094,2800.0
2012-12-04 11:30:00,36.3,36.31,36.3,36.31,2000.0,27.9017,27.9094,27.9017,27.9094,2000.0
2012-12-04 11:35:00,36.3,36.35,36.3,36.35,1900.0,27.9017,27.9402,27.9017,27.9402,1900.0
2012-12-04 11:40:00,36.32,36.39,36.32,36.39,1700.0,27.9171,27.9709,27.9171,27.9709,1700.0
2012-12-04 11:45:00,36.38,36.42,36.38,36.38,1700.0,27.9632,27.994,27.9632,27.9632,1700.0
2012-12-04 11:50:00,36.37,36.37,36.36,36.36,1700.0,27.9555,27.9555,27.9478,27.9478,1700.0
2012-12-04 11:55:00,36.35,36.38,36.35,36.37,2000.0,27.9402,27.9632,27.9402,27.9555,2000.0
2012-12-04 12:00:00,36.37,36.37,36.3,36.31,1800.0,27.9555,27.9555,27.9017,27.9094,1800.0
2012-12-04 12:05:00,36.3,36.31,36.29,36.29,500.0,27.9017,27.9094,27.894,27.894,500.0
2012-12-04 12:10:00,36.29,36.29,36.24,36.25,3000.0,27.894,27.894,27.8556,27.8633,3000.0
2012-12-04 12:15:00,36.26,36.27,36.24,36.24,1100.0,27.871,27.8787,27.8556,27.8556,1100.0
2012-12-04 12:20:00,36.25,36.25,36.22,36.25,2100.0,27.8633,27.8633,27.8402,27.8633,2100.0
2012-12-04 12:25:00,36.24,36.31,36.23,36.31,4700.0,27.8556,27.9094,27.8479,27.9094,4700.0
2012-12-04 12:30:00,36.27,36.36,36.27,36.33,3900.0,27.8787,27.9478,27.8787,27.9248,3900.0
2012-12-04 12:35:00,36.33,36.33,36.28,36.32,1700.0,27.9248,27.9248,27.8864,27.9171,1700.0
2012-12-04 12:40:00,36.31,36.33,36.31,36.33,2700.0,27.9094,27.9248,27.9094,27.9248,2700.0
2012-12-04 12:45:00,36.34,36.42,36.34,36.42,6500.0,27.9325,27.994,27.9325,27.994,6500.0
2012-12-04 12:50:00,36.41,36.42,36.4,36.41,2000.0,27.9863,27.994,27.9786,27.9863,2000.0
2012-12-04 12:55:00,36.41,36.41,36.39,36.4,1300.0,27.9863,27.9863,27.9709,27.9786,1300.0
2012-12-04 13:00:00,36.4,36.4,36.35,36.37,4300.0,27.9786,27.9786,27.9402,27.9555,4300.0
2012-12-04 13:05:00,36.38,36.39,36.37,36.37,1600.0,27.9632,27.9709,27.9555,27.9555,1600.0
2012-12-04 13:10:00,36.37,36.39,36.37,36.39,2500.0,27.9555,27.9709,27.9555,27.9709,2500.0
2012-12-04 13:15:00,36.4,36.42,36.4,36.41,3000.0,27.9786,27.994,27.9786,27.9863,3000.0
2012-12-04 13:20:00,36.41,36.42,36.41,36.42,900.0,27.9863,27.994,27.9863,27.994,900.0
2012-12-04 13:25:00,36.4,36.44,36.4,36.44,1800.0,27.9786,28.0093,27.9786,28.0093,1800.0
2012-12-04 13:30:00,36.43,36.43,36.41,36.41,2200.0,28.0017,28.0017,27.9863,27.9863,2200.0
2012-12-04 13:35:00,36.4,36.41,36.4,36.4,1000.0,27.9786,27.9863,27.9786,27.9786,1000.0
2012-12-04 13:40:00,36.4,36.46,36.4,36.45,3500.0,27.9786,28.0247,27.9786,28.017,3500.0
2012-12-04 13:45:00,36.44,36.48,36.44,36.46,3900.0,28.0093,28.0401,28.0093,28.0247,3900.0
2012-12-04 13:50:00,36.46,36.48,36.46,36.48,3400.0,28.0247,28.0401,28.0247,28.0401,3400.0
2012-12-04 13:55:00,36.48,36.5,36.48,36.48,3000.0,28.0401,28.0555,28.0401,28.0401,3000.0
2012-12-04 14:00:00,36.48,36.52,36.48,36.49,3400.0,28.0401,28.0708,28.0401,28.0478,3400.0
2012-12-04 14:05:00,36.5,36.52,36.5,36.51,2300.0,28.0555,28.0708,28.0555,28.0631,2300.0
2012-12-04 14:10:00,36.51,36.51,36.47,36.48,8000.0,28.0631,28.0631,28.0324,28.0401,8000.0
2012-12-04 14:15:00,36.48,36.5,36.48,36.49,4200.0,28.0401,28.0555,28.0401,28.0478,4200.0
2012-12-04 14:20:00,36.49,36.5,36.48,36.49,2300.0,28.0478,28.0555,28.0401,28.0478,2300.0
2012-12-04 14:25:00,36.48,36.49,36.47,36.49,5900.0,28.0401,28.0478,28.0324,28.0478,5900.0
2012-12-04 14:30:00,36.49,36.49,36.47,36.49,3800.0,28.0478,28.0478,28.0324,28.0478,3800.0
2012-12-04 14:35:00,36.48,36.49,36.48,36.48,3700.0,28.0401,28.0478,28.0401,28.0401,3700.0
2012-12-04 14:40:00,36.48,36.52,36.48,36.48,7800.0,28.0401,28.0708,28.0401,28.0401,7800.0
2012-12-04 14:45:00,36.48,36.48,36.45,36.48,6800.0,28.0401,28.0401,28.017,28.0401,6800.0
2012-12-04 14:50:00,36.48,36.48,36.47,36.48,2900.0,28.0401,28.0401,28.0324,28.0401,2900.0
2012-12-04 14:55:00,36.48,36.48,36.46,36.47,12600.0,28.0401,28.0401,28.0247,28.0324,12600.0
2012-12-04 15:00:00,36.47,36.49,36.47,36.48,5900.0,28.0324,28.0478,28.0324,28.0401,5900.0
2012-12-04 15:05:00,36.48,36.49,36.47,36.48,6000.0,28.0401,28.0478,28.0324,28.0401,6000.0
2012-12-04 15:10:00,36.49,36.49,36.47,36.48,3800.0,28.0478,28.0478,28.0324,28.0401,3800.0
2012-12-04 15:15:00,36.48,36.49,36.47,36.48,5800.0,28.0401,28.0478,28.0324,28.0401,5800.0
2012-12-04 15:20:00,36.47,36.49,36.47,36.49,2800.0,28.0324,28.0478,28.0324,28.0478,2800.0
2012-12-04 15:25:00,36.48,36.5,36.48,36.49,3800.0,28.0401,28.0555,28.0401,28.0478,3800.0
2012-12-04 15:30:00,36.49,36.5,36.48,36.5,4000.0,28.0478,28.0555,28.0401,28.0555,4000.0
2012-12-04 15:35:00,36.5,36.51,36.48,36.49,11900.0,28.0555,28.0631,28.0401,28.0478,11900.0
2012-12-04 15:40:00,36.49,36.49,36.48,36.48,5600.0,28.0478,28.0478,28.0401,28.0401,5600.0
2012-12-04 15:45:00,36.49,36.53,36.49,36.52,13400.0,28.0478,28.0785,28.0478,28.0708,13400.0
2012-12-04 15:50:00,36.52,36.53,36.46,36.47,9600.0,28.0708,28.0785,28.0247,28.0324,9600.0
2012-12-04 15:55:00,36.48,36.49,36.44,36.44,20200.0,28.0401,28.0478,28.0093,28.0093,20200.0
2012-12-05 09:30:00,36.44,36.49,36.4,36.47,13400.0,28.0093,28.0478,27.9786,28.0324,13400.0
2012-12-05 09:35:00,36.46,36.58,36.46,36.58,6600.0,28.0247,28.117,28.0247,28.117,6600.0
2012-12-05 09:40:00,36.54,36.56,36.5,36.52,1700.0,28.0862,28.1016,28.0555,28.0708,1700.0
2012-12-05 09:45:00,36.51,36.55,36.46,36.48,1800.0,28.0631,28.0939,28.0247,28.0401,1800.0
2012-12-05 09:50:00,36.47,36.48,36.43,36.46,2100.0,28.0324,28.0401,28.0017,28.0247,2100.0
2012-12-05 09:55:00,36.47,36.51,36.46,36.48,1600.0,28.0324,28.0631,28.0247,28.0401,1600.0
2012-12-05 10:00:00,36.5,36.54,36.43,36.43,5500.0,28.0555,28.0862,28.0017,28.0017,5500.0
2012-12-05 10:05:00,36.42,36.46,36.42,36.46,1800.0,27.994,28.0247,27.994,28.0247,1800.0
2012-12-05 10:10:00,36.45,36.49,36.45,36.49,3400.0,28.017,28.0478,28.017,28.0478,3400.0
2012-12-05 10:15:00,36.49,36.5,36.49,36.5,300.0,28.0478,28.0555,28.0478,28.0555,300.0
2012-12-05 10:20:00,36.53,36.53,36.48,36.49,3500.0,28.0785,28.0785,28.0401,28.0478,3500.0
2012-12-05 10:25:00,36.49,36.51,36.47,36.49,1900.0,28.0478,28.0631,28.0324,28.0478,1900.0
2012-12-05 10:30:00,36.49,36.5,36.49,36.49,2800.0,28.0478,28.0555,28.0478,28.0478,2800.0
2012-12-05 10:35:00,36.5,36.51,36.45,36.47,7000.0,28.0555,28.0631,28.017,28.0324,7000.0
2012-12-05 10:40:00,36.46,36.47,36.44,36.44,2900.0,28.0247,28.0324,28.0093,28.0093,2900.0
2012-12-05 10:45:00,36.45,36.45,36.44,36.44,1900.0,28.017,28.017,28.0093,28.0093,1900.0
2012-12-05 10:50:00,36.45,36.46,36.43,36.43,2300.0,28.017,28.0247,28.0017,28.0017,2300.0
2012-12-05 10:55:00,36.42,36.45,36.41,36.45,6500.0,27.994,28.017,27.9863,28.017,6500.0
2012-12-05 11:00:00,36.44,36.47,36.44,36.47,1700.0,28.0093,28.0324,28.0093,28.0324,1700.0
2012-12-05 11:05:00,36.48,36.51,36.48,36.51,2900.0,28.0401,28.0631,28.0401,28.0631,2900.0
2012-12-05 11:10:00,36.52,36.56,36.49,36.56,1200.0,28.0708,28.1016,28.0478,28.1016,1200.0
2012-12-05 11:15:00,36.56,36.56,36.52,36.52,4700.0,28.1016,28.1016,28.0708,28.0708,4700.0
2012-12-05 11:20:00,36.52,36.53,36.48,36.5,10500.0,28.0708,28.0785,28.0401,28.0555,10500.0
2012-12-05 11:25:00,36.5,36.56,36.5,36.53,4000.0,28.0555,28.1016,28.0555,28.0785,4000.0
2012-12-05 11:30:00,36.55,36.62,36.54,36.62,2500.0,28.0939,28.1477,28.0862,28.1477,2500.0
2012-12-05 11:35:00,36.62,36.63,36.6,36.61,1700.0,28.1477,28.1554,28.1323,28.14,1700.0
2012-12-05 11:40:00,36.6,36.64,36.6,36.64,900.0,28.1323,28.1631,28.1323,28.1631,900.0
2012-12-05 11:45:00,36.62,36.63,36.62,36.63,500.0,28.1477,28.1554,28.1477,28.1554,500.0
2012-12-05 11:50:00,36.63,36.63,36.59,36.59,3100.0,28.1554,28.1554,28.1246,28.1246,3100.0
2012-12-05 11:55:00,36.6,36.65,36.6,36.62,4400.0,28.1323,28.1708,28.1323,28.1477,4400.0
2012-12-05 12:00:00,36.61,36.64,36.61,36.64,2900.0,28.14,28.1631,28.14,28.1631,2900.0
2012-12-05 12:05:00,36.65,36.67,36.65,36.65,5100.0,28.1708,28.1861,28.1708,28.1708,5100.0
2012-12-05 12:10:00,36.65,36.65,36.59,36.59,4300.0,28.1708,28.1708,28.1246,28.1246,4300.0
2012-12-05 12:15:00,36.6,36.6,36.52,36.57,11500.0,28.1323,28.1323,28.0708,28.1093,11500.0
2012-12-05 12:20:00,36.56,36.57,36.55,36.56,9000.0,28.1016,28.1093,28.0939,28.1016,9000.0
2012-12-05 12:25:00,36.55,36.55,36.45,36.49,9200.0,28.0939,28.0939,28.017,28.0478,9200.0
2012-12-05 12:30:00,36.48,36.53,36.48,36.52,4600.0,28.0401,28.0785,28.0401,28.0708,4600.0
2012-12-05 12:35:00,36.52,36.55,36.52,36.54,3800.0,28.0708,28.0939,28.0708,28.0862,3800.0
2012-12-05 12:40:00,36.56,36.58,36.54,36.55,2200.0,28.1016,28.117,28.0862,28.0939,2200.0
2012-12-05 12:45:00,36.54,36.54,36.5,36.5,2300.0,28.0862,28.0862,28.0555,28.0555,2300.0
2012-12-05 12:50:00,36.5,36.53,36.5,36.5,1800.0,28.0555,28.0785,28.0555,28.0555,1800.0
2012-12-05 12:55:00,36.51,36.51,36.5,36.5,700.0,28.0631,28.0631,28.0555,28.0555,700.0
2012-12-05 13:00:00,36.49,36.51,36.48,36.5,2900.0,28.0478,28.0631,28.0401,28.0555,2900.0
2012-12-05 13:05:00,36.5,36.5,36.44,36.48,7600.0,28.0555,28.0555,28.0093,28.0401,7600.0
2012-12-05 13:10:00,36.5,36.52,36.48,36.5,4200.0,28.0555,28.0708,28.0401,28.0555,4200.0
2012-12-05 13:15:00,36.49,36.49,36.45,36.45,2100.0,28.0478,28.0478,28.017,28.017,2100.0
2012-12-05 13:20:00,36.45,36.45,36.41,36.41,4700.0,28.017,28.017,27.9863,27.9863,4700.0
2012-12-05 13:25:00,36.4,36.4,36.38,36.38,3400.0,27.9786,27.9786,27.9632,27.9632,3400.0
2012-12-05 13:30:00,36.39,36.4,36.38,36.4,2600.0,27.9709,27.9786,27.9632,27.9786,2600.0
2012-12-05 13:35:00,36.39,36.43,36.39,36.39,6700.0,27.9709,28.0017,27.9709,27.9709,6700.0
2012-12-05 13:40:00,36.38,36.4,36.33,36.37,12700.0,27.9632,27.9786,27.9248,27.9555,12700.0
2012-12-05 13:45:00,36.37,36.37,36.33,36.33,4000.0,27.9555,27.9555,27.9248,27.9248,4000.0
2012-12-05 13:50:00,36.34,36.38,36.34,36.38,4500.0,27.9325,27.9632,27.9325,27.9632,4500.0
2012-12-05 13:55:00,36.37,36.38,36.36,36.37,6800.0,27.9555,27.9632,27.9478,27.9555,6800.0
2012-12-05 14:00:00,36.38,36.4,36.37,36.37,4400.0,27.9632,27.9786,27.9555,27.9555,4400.0
2012-12-05 14:05:00,36.38,36.39,36.36,36.38,3000.0,27.9632,27.9709,27.9478,27.9632,3000.0
2012-12-05 14:10:00,36.36,36.37,36.34,36.34,3700.0,27.9478,27.9555,27.9325,27.9325,3700.0
2012-12-05 14:15:00,36.34,36.36,36.34,36.36,3700.0,27.9325,27.9478,27.9325,27.9478,3700.0
2012-12-05 14:20:00,36.35,36.35,36.31,36.32,8300.0,27.9402,27.9402,27.9094,27.9171,8300.0
2012-12-05 14:25:00,36.32,36.35,36.32,36.33,4500.0,27.9171,27.9402,27.9171,27.9248,4500.0
2012-12-05 14:30:00,36.34,36.34,36.32,36.34,2100.0,27.9325,27.9325,27.9171,27.9325,2100.0
2012-12-05 14:35:00,36.34,36.37,36.34,36.37,2800.0,27.9325,27.9555,27.9325,27.9555,2800.0
2012-12-05 14:40:00,36.38,36.38,36.36,36.37,2800.0,27.9632,27.9632,27.9478,27.9555,2800.0
2012-12-05 14:45:00,36.37,36.37,36.34,36.34,4800.0,27.9555,27.9555,27.9325,27.9325,4800.0
2012-12-05 14:50:00,36.35,36.4,36.35,36.39,3700.0,27.9402,27.9786,27.9402,27.9709,3700.0
2012-12-05 14:55:00,36.39,36.4,36.37,36.37,5700.0,27.9709,27.9786,27.9555,27.9555,5700.0
2012-12-05 15:00:00,36.37,36.41,36.37,36.41,2500.0,27.9555,27.9863,27.9555,27.9863,2500.0
2012-12-05 15:05:00,36.41,36.42,36.4,36.42,4500.0,27.9863,27.994,27.9786,27.994,4500.0
2012-12-05 15:10:00,36.41,36.44,36.41,36.42,7800.0,27.9863,28.0093,27.9863,27.994,7800.0
2012-12-05 15:15:00,36.43,36.43,36.41,36.41,4000.0,28.0017,28.0017,27.9863,27.9863,4000.0
2012-12-05 15:20:00,36.41,36.42,36.4,36.41,8500.0,27.9863,27.994,27.9786,27.9863,8500.0
2012-12-05 15:25:00,36.41,36.42,36.4,36.41,5400.0,27.9863,27.994,27.9786,27.9863,5400.0
2012-12-05 15:30:00,36.41,36.43,36.4,36.42,3400.0,27.9863,28.0017,27.9786,27.994,3400.0
2012-12-05 15:35:00,36.43,36.44,36.41,36.41,5800.0,28.0017,28.0093,27.9863,27.9863,5800.0
2012-12-05 15:40:00,36.41,36.44,36.41,36.41,6000.0,27.9863,28.0093,27.9863,27.9863,6000.0
2012-12-05 15:45:00,36.42,36.45,36.41,36.43,17800.0,27.994,28.017,27.9863,28.0017,17800.0
2012-12-05 15:50:00,36.46,36.5,36.46,36.48,11000.0,28.0247,28.0555,28.0247,28.0401,11000.0
2012-12-05 15:55:00,36.48,36.49,36.45,36.46,26700.0,28.0401,28.0478,28.017,28.0247,26700.0
2012-12-06 09:30:00,36.5,36.54,36.45,36.54,6600.0,28.0555,28.0862,28.017,28.0862,6600.0
2012-12-06 09:35:00,36.55,36.57,36.55,36.57,1500.0,28.0939,28.1093,28.0939,28.1093,1500.0
2012-12-06 09:40:00,36.57,36.6,36.5,36.5,2100.0,28.1093,28.1323,28.0555,28.0555,2100.0
2012-12-06 09:45:00,36.48,36.49,36.47,36.49,800.0,28.0401,28.0478,28.0324,28.0478,800.0
2012-12-06 09:50:00,36.5,36.52,36.48,36.48,2500.0,28.0555,28.0708,28.0401,28.0401,2500.0
2012-12-06 09:55:00,36.48,36.49,36.43,36.44,2300.0,28.0401,28.0478,28.0017,28.0093,2300.0
2012-12-06 10:00:00,36.43,36.43,36.36,36.39,2100.0,28.0017,28.0017,27.9478,27.9709,2100.0
2012-12-06 10:05:00,36.39,36.41,36.34,36.35,2700.0,27.9709,27.9863,27.9325,27.9402,2700.0
2012-12-06 10:10:00,36.33,36.34,36.32,36.34,900.0,27.9248,27.9325,27.9171,27.9325,900.0
2012-12-06 10:15:00,36.35,36.36,36.34,36.36,1100.0,27.9402,27.9478,27.9325,27.9478,1100.0
2012-12-06 10:20:00,36.36,36.41,36.36,36.41,4600.0,27.9478,27.9863,27.9478,27.9863,4600.0
2012-12-06 10:25:00,36.41,36.42,36.39,36.39,2000.0,27.9863,27.994,27.9709,27.9709,2000.0
2012-12-06 10:30:00,36.41,36.41,36.39,36.4,2400.0,27.9863,27.9863,27.9709,27.9786,2400.0
2012-12-06 10:35:00,36.39,36.45,36.39,36.45,1600.0,27.9709,28.017,27.9709,28.017,1600.0
2012-12-06 10:40:00,36.46,36.5,36.45,36.48,6800.0,28.0247,28.0555,28.017,28.0401,6800.0
2012-12-06 10:45:00,36.46,36.51,36.46,36.49,4200.0,28.0247,28.0631,28.0247,28.0478,4200.0
2012-12-06 10:50:00,36.49,36.52,36.48,36.48,4900.0,28.0478,28.0708,28.0401,28.0401,4900.0
2012-12-06 10:55:00,36.47,36.47,36.45,36.46,2000.0,28.0324,28.0324,28.017,28.0247,2000.0
2012-12-06 11:00:00,36.47,36.48,36.46,36.46,2000.0,28.0324,28.0401,28.0247,28.0247,2000.0
2012-12-06 11:05:00,36.46,36.46,36.45,36.46,1500.0,28.0247,28.0247,28.017,28.0247,1500.0
2012-12-06 11:10:00,36.47,36.48,36.44,36.45,2100.0,28.0324,28.0401,28.0093,28.017,2100.0
2012-12-06 11:15:00,36.45,36.46,36.44,36.46,1600.0,28.017,28.0247,28.0093,28.0247,1600.0
2012-12-06 11:20:00,36.46,36.5,36.46,36.5,1300.0,28.0247,28.0555,28.0247,28.0555,1300.0
2012-12-06 11:25:00,36.49,36.51,36.46,36.5,5600.0,28.0478,28.0631,28.0247,28.0555,5600.0
2012-12-06 11:30:00,36.5,36.5,36.48,36.48,2900.0,28.0555,28.0555,28.0401,28.0401,2900.0
2012-12-06 11:35:00,36.47,36.52,36.47,36.52,700.0,28.0324,28.0708,28.0324,28.0708,700.0
2012-12-06 11:40:00,36.5,36.5,36.48,36.5,1500.0,28.0555,28.0555,28.0401,28.0555,1500.0
2012-12-06 11:45:00,36.48,36.48,36.46,36.47,1300.0,28.0401,28.0401,28.0247,28.0324,1300.0
2012-12-06 11:50:00,36.46,36.48,36.46,36.48,1400.0,28.0247,28.0401,28.0247,28.0401,1400.0
2012-12-06 11:55:00,36.47,36.47,36.42,36.42,1800.0,28.0324,28.0324,27.994,27.994,1800.0
2012-12-06 12:00:00,36.42,36.43,36.42,36.43,3600.0,27.994,28.0017,27.994,28.0017,3600.0
2012-12-06 12:05:00,36.43,36.43,36.4,36.4,3900.0,28.0017,28.0017,27.9786,27.9786,3900.0
2012-12-06 12:10:00,36.41,36.41,36.4,36.41,700.0,27.9863,27.9863,27.9786,27.9863,700.0
2012-12-06 12:15:00,36.41,36.42,36.41,36.42,200.0,27.9863,27.994,27.9863,27.994,200.0
2012-12-06 12:20:00,36.41,36.41,36.39,36.4,3300.0,27.9863,27.9863,27.9709,27.9786,3300.0
2012-12-06 12:25:00,36.41,36.41,36.38,36.4,4400.0,27.9863,27.9863,27.9632,27.9786,4400.0
2012-12-06 12:30:00,36.4,36.4,36.35,36.37,6200.0,27.9786,27.9786,27.9402,27.9555,6200.0
2012-12-06 12:35:00,36.37,36.39,36.37,36.39,600.0,27.9555,27.9709,27.9555,27.9709,600.0
2012-12-06 12:40:00,36.39,36.39,36.33,36.34,8800.0,27.9709,27.9709,27.9248,27.9325,8800.0
2012-12-06 12:45:00,36.36,36.37,36.35,36.35,4200.0,27.9478,27.9555,27.9402,27.9402,4200.0
2012-12-06 12:50:00,36.37,36.37,36.36,36.36,1500.0,27.9555,27.9555,27.9478,27.9478,1500.0
2012-12-06 12:55:00,36.36,36.36,36.35,36.35,300.0,27.9478,27.9478,27.9402,27.9402,300.0
2012-12-06 13:00:00,36.35,36.35,36.33,36.34,3600.0,27.9402,27.9402,27.9248,27.9325,3600.0
2012-12-06 13:05:00,36.34,36.35,36.34,36.35,900.0,27.9325,27.9402,27.9325,27.9402,900.0
2012-12-06 13:10:00,36.36,36.36,36.35,36.35,1000.0,27.9478,27.9478,27.9402,27.9402,1000.0
2012-12-06 13:15:00,36.35,36.38,36.35,36.38,1300.0,27.9402,27.9632,27.9402,27.9632,1300.0
2012-12-06 13:20:00,36.38,36.38,36.37,36.37,1600.0,27.9632,27.9632,27.9555,27.9555,1600.0
2012-12-06 13:25:00,36.37,36.37,36.35,36.36,900.0,27.9555,27.9555,27.9402,27.9478,900.0
2012-12-06 13:30:00,36.36,36.38,36.36,36.38,5300.0,27.9478,27.9632,27.9478,27.9632,5300.0
2012-12-06 13:35:00,36.38,36.38,36.34,36.35,2900.0,27.9632,27.9632,27.9325,27.9402,2900.0
2012-12-06 13:40:00,36.34,36.35,36.34,36.35,4300.0,27.9325,27.9402,27.9325,27.9402,4300.0
2012-12-06 13:45:00,36.35,36.37,36.34,36.37,1500.0,27.9402,27.9555,27.9325,27.9555,1500.0
2012-12-06 13:50:00,36.38,36.38,36.38,36.38,200.0,27.9632,27.9632,27.9632,27.9632,200.0
2012-12-06 13:55:00,36.37,36.38,36.37,36.38,1700.0,27.9555,27.9632,27.9555,27.9632,1700.0
2012-12-06 14:00:00,36.37,36.37,36.36,36.36,3300.0,27.9555,27.9555,27.9478,27.9478,3300.0
2012-12-06 14:05:00,36.35,36.35,36.3,36.3,6400.0,27.9402,27.9402,27.9017,27.9017,6400.0
2012-12-06 14:10:00,36.31,36.34,36.3,36.34,3700.0,27.9094,27.9325,27.9017,27.9325,3700.0
2012-12-06 14:15:00,36.36,36.37,36.35,36.36,4200.0,27.9478,27.9555,27.9402,27.9478,4200.0
2012-12-06 14:20:00,36.36,36.37,36.34,36.34,8100.0,27.9478,27.9555,27.9325,27.9325,8100.0
2012-12-06 14:25:00,36.34,36.35,36.33,36.34,1400.0,27.9325,27.9402,27.9248,27.9325,1400.0
2012-12-06 14:30:00,36.35,36.38,36.35,36.36,4900.0,27.9402,27.9632,27.9402,27.9478,4900.0
2012-12-06 14:35:00,36.36,36.37,36.36,36.36,1200.0,27.9478,27.9555,27.9478,27.9478,1200.0
2012-12-06 14:40:00,36.37,36.37,36.33,36.33,4900.0,27.9555,27.9555,27.9248,27.9248,4900.0
2012-12-06 14:45:00,36.33,36.34,36.32,36.34,2300.0,27.9248,27.9325,27.9171,27.9325,2300.0
2012-12-06 14:50:00,36.34,36.37,36.33,36.37,3500.0,27.9325,27.9555,27.9248,27.9555,3500.0
2012-12-06 14:55:00,36.37,36.38,36.35,36.37,4700.0,27.9555,27.9632,27.9402,27.9555,4700.0
2012-12-06 15:00:00,36.37,36.38,36.36,36.37,4400.0,27.9555,27.9632,27.9478,27.9555,4400.0
2012-12-06 15:05:00,36.37,36.38,36.36,36.37,6400.0,27.9555,27.9632,27.9478,27.9555,6400.0
2012-12-06 15:10:00,36.37,36.38,36.35,36.36,3600.0,27.9555,27.9632,27.9402,27.9478,3600.0
2012-12-06 15:15:00,36.37,36.38,36.35,36.36,3800.0,27.9555,27.9632,27.9402,27.9478,3800.0
2012-12-06 15:20:00,36.36,36.37,36.34,36.34,5500.0,27.9478,27.9555,27.9325,27.9325,5500.0
2012-12-06 15:25:00,36.34,36.34,36.33,36.33,5600.0,27.9325,27.9325,27.9248,27.9248,5600.0
2012-12-06 15:30:00,36.32,36.35,36.32,36.34,3100.0,27.9171,27.9402,27.9171,27.9325,3100.0
2012-12-06 15:35:00,36.34,36.36,36.32,36.32,11000.0,27.9325,27.9478,27.9171,27.9171,11000.0
2012-12-06 15:40:00,36.32,36.33,36.31,36.33,5800.0,27.9171,27.9248,27.9094,27.9248,5800.0
2012-12-06 15:45:00,36.34,36.34,36.29,36.3,8600.0,27.9325,27.9325,27.894,27.9017,8600.0
2012-12-06 15:50:00,36.31,36.34,36.31,36.33,10000.0,27.9094,27.9325,27.9094,27.9248,10000.0
2012-12-06 15:55:00,36.33,36.37,36.32,36.37,21300.0,27.9248,27.9555,27.9171,27.9555,21300.0
2012-12-07 09:30:00,36.35,36.47,36.35,36.42,11500.0,27.9402,28.0324,27.9402,27.994,11500.0
2012-12-07 09:35:00,36.44,36.46,36.44,36.46,3000.0,28.0093,28.0247,28.0093,28.0247,3000.0
2012-12-07 09:40:00,36.44,36.5,36.44,36.46,2700.0,28.0093,28.0555,28.0093,28.0247,2700.0
2012-12-07 09:45:00,36.44,36.45,36.37,36.4,3000.0,28.0093,28.017,27.9555,27.9786,3000.0
2012-12-07 09:50:00,36.39,36.4,36.36,36.36,2600.0,27.9709,27.9786,27.9478,27.9478,2600.0
2012-12-07 09:55:00,36.34,36.34,36.27,36.31,2400.0,27.9325,27.9325,27.8787,27.9094,2400.0
2012-12-07 10:00:00,36.3,36.3,36.3,36.3,100.0,27.9017,27.9017,27.9017,27.9017,100.0
2012-12-07 10:05:00,36.3,36.3,36.27,36.27,2100.0,27.9017,27.9017,27.8787,27.8787,2100.0
2012-12-07 10:10:00,36.27,36.3,36.26,36.29,6700.0,27.8787,27.9017,27.871,27.894,6700.0
2012-12-07 10:15:00,36.3,36.33,36.3,36.33,1100.0,27.9017,27.9248,27.9017,27.9248,1100.0
2012-12-07 10:20:00,36.31,36.34,36.31,36.34,1800.0,27.9094,27.9325,27.9094,27.9325,1800.0
2012-12-07 10:25:00,36.34,36.34,36.32,36.33,1800.0,27.9325,27.9325,27.9171,27.9248,1800.0
2012-12-07 10:30:00,36.35,36.35,36.26,36.26,6900.0,27.9402,27.9402,27.871,27.871,6900.0
2012-12-07 10:35:00,36.25,36.27,36.25,36.25,1400.0,27.8633,27.8787,27.8633,27.8633,1400.0
2012-12-07 10:40:00,36.25,36.29,36.24,36.29,2400.0,27.8633,27.894,27.8556,27.894,2400.0
2012-12-07 10:45:00,36.29,36.3,36.28,36.29,2200.0,27.894,27.9017,27.8864,27.894,2200.0
2012-12-07 10:50:00,36.29,36.29,36.27,36.27,4500.0,27.894,27.894,27.8787,27.8787,4500.0
2012-12-07 10:55:00,36.26,36.28,36.24,36.28,5500.0,27.871,27.8864,27.8556,27.8864,5500.0
2012-12-07 11:00:00,36.28,36.3,36.21,36.25,6200.0,27.8864,27.9017,27.8326,27.8633,6200.0
2012-12-07 11:05:00,36.24,36.26,36.24,36.24,2800.0,27.8556,27.871,27.8556,27.8556,2800.0
2012-12-07 11:10:00,36.26,36.27,36.25,36.27,2500.0,27.871,27.8787,27.8633,27.8787,2500.0
2012-12-07 11:15:00,36.26,36.31,36.26,36.29,1800.0,27.871,27.9094,27.871,27.894,1800.0
2012-12-07 11:20:00,36.28,36.28,36.28,36.28,300.0,27.8864,27.8864,27.8864,27.8864,300.0
2012-12-07 11:25:00,36.28,36.31,36.28,36.31,2200.0,27.8864,27.9094,27.8864,27.9094,2200.0
2012-12-07 11:30:00,36.31,36.35,36.28,36.33,3800.0,27.9094,27.9402,27.8864,27.9248,3800.0
2012-12-07 11:35:00,36.32,36.32,36.32,36.32,100.0,27.9171,27.9171,27.9171,27.9171,100.0
2012-12-07 11:40:00,36.33,36.33,36.32,36.32,1800.0,27.9248,27.9248,27.9171,27.9171,1800.0
2012-12-07 11:45:00,36.32,36.33,36.31,36.32,2600.0,27.9171,27.9248,27.9094,27.9171,2600.0
2012-12-07 11:50:00,36.31,36.33,36.3,36.33,5400.0,27.9094,27.9248,27.9017,27.9248,5400.0
2012-12-07 11:55:00,36.32,36.35,36.3,36.35,8500.0,27.9171,27.9402,27.9017,27.9402,8500.0
2012-12-07 12:00:00,36.34,36.34,36.29,36.3,4100.0,27.9325,27.9325,27.894,27.9017,4100.0
2012-12-07 12:05:00,36.3,36.34,36.29,36.34,5400.0,27.9017,27.9325,27.894,27.9325,5400.0
2012-12-07 12:10:00,36.34,36.35,36.33,36.35,1300.0,27.9325,27.9402,27.9248,27.9402,1300.0
2012-12-07 12:15:00,36.36,36.36,36.34,36.35,4000.0,27.9478,27.9478,27.9325,27.9402,4000.0
2012-12-07 12:20:00,36.35,36.38,36.35,36.35,6500.0,27.9402,27.9632,27.9402,27.9402,6500.0
2012-12-07 12:25:00,36.37,36.38,36.37,36.37,2000.0,27.9555,27.9632,27.9555,27.9555,2000.0
2012-12-07 12:30:00,36.37,36.39,36.35,36.38,11500.0,27.9555,27.9709,27.9402,27.9632,11500.0
2012-12-07 12:35:00,36.38,36.38,36.38,36.38,200.0,27.9632,27.9632,27.9632,27.9632,200.0
2012-12-07 12:40:00,36.38,36.41,36.38,36.4,3500.0,27.9632,27.9863,27.9632,27.9786,3500.0
2012-12-07 12:45:00,36.4,36.41,36.38,36.38,8400.0,27.9786,27.9863,27.9632,27.9632,8400.0
2012-12-07 12:50:00,36.41,36.41,36.38,36.4,2600.0,27.9863,27.9863,27.9632,27.9786,2600.0
2012-12-07 12:55:00,36.41,36.42,36.4,36.42,3500.0,27.9863,27.994,27.9786,27.994,3500.0
2012-12-07 13:00:00,36.42,36.45,36.41,36.44,5000.0,27.994,28.017,27.9863,28.0093,5000.0
2012-12-07 13:05:00,36.44,36.45,36.43,36.43,1600.0,28.0093,28.017,28.0017,28.0017,1600.0
2012-12-07 13:10:00,36.43,36.43,36.43,36.43,900.0,28.0017,28.0017,28.0017,28.0017,900.0
2012-12-07 13:15:00,36.43,36.45,36.43,36.45,2600.0,28.0017,28.017,28.0017,28.017,2600.0
2012-12-07 13:20:00,36.44,36.45,36.44,36.45,2700.0,28.0093,28.017,28.0093,28.017,2700.0
2012-12-07 13:25:00,36.46,36.48,36.45,36.47,6700.0,28.0247,28.0401,28.017,28.0324,6700.0
2012-12-07 13:30:00,36.45,36.47,36.45,36.46,2700.0,28.017,28.0324,28.017,28.0247,2700.0
2012-12-07 13:35:00,36.46,36.47,36.45,36.47,3000.0,28.0247,28.0324,28.017,28.0324,3000.0
2012-12-07 13:40:00,36.47,36.47,36.43,36.43,3400.0,28.0324,28.0324,28.0017,28.0017,3400.0
2012-12-07 13:45:00,36.44,36.44,36.4,36.4,8500.0,28.0093,28.0093,27.9786,27.9786,8500.0
2012-12-07 13:50:00,36.4,36.41,36.4,36.4,2500.0,27.9786,27.9863,27.9786,27.9786,2500.0
2012-12-07 13:55:00,36.39,36.39,36.37,36.38,3300.0,27.9709,27.9709,27.9555,27.9632,3300.0
2012-12-07 14:00:00,36.37,36.38,36.37,36.38,1300.0,27.9555,27.9632,27.9555,27.9632,1300.0
2012-12-07 14:05:00,36.39,36.39,36.36,36.36,5100.0,27.9709,27.9709,27.9478,27.9478,5100.0
2012-12-07 14:10:00,36.37,36.38,36.37,36.38,800.0,27.9555,27.9632,27.9555,27.9632,800.0
2012-12-07 14:15:00,36.38,36.39,36.38,36.38,3300.0,27.9632,27.9709,27.9632,27.9632,3300.0
2012-12-07 14:20:00,36.37,36.39,36.37,36.39,2900.0,27.9555,27.9709,27.9555,27.9709,2900.0
2012-12-07 14:25:00,36.38,36.39,36.37,36.38,2600.0,27.9632,27.9709,27.9555,27.9632,2600.0
2012-12-07 14:30:00,36.37,36.42,36.36,36.4,18100.0,27.9555,27.994,27.9478,27.9786,18100.0
2012-12-07 14:35:00,36.4,36.41,36.39,36.4,4000.0,27.9786,27.9863,27.9709,27.9786,4000.0
2012-12-07 14:40:00,36.39,36.41,36.38,36.39,5900.0,27.9709,27.9863,27.9632,27.9709,5900.0
2012-12-07 14:45:00,36.39,36.39,36.39,36.39,500.0,27.9709,27.9709,27.9709,27.9709,500.0
2012-12-07 14:50:00,36.39,36.41,36.39,36.41,3600.0,27.9709,27.9863,27.9709,27.9863,3600.0
2012-12-07 14:55:00,36.4,36.42,36.4,36.42,1900.0,27.9786,27.994,27.9786,27.994,1900.0
2012-12-07 15:00:00,36.42,36.42,36.39,36.4,10000.0,27.994,27.994,27.9709,27.9786,10000.0
2012-12-07 15:05:00,36.39,36.4,36.38,36.4,4100.0,27.9709,27.9786,27.9632,27.9786,4100.0
2012-12-07 15:10:00,36.4,36.4,36.38,36.38,3300.0,27.9786,27.9786,27.9632,27.9632,3300.0
2012-12-07 15:15:00,36.39,36.4,36.38,36.39,4900.0,27.9709,27.9786,27.9632,27.9709,4900.0
2012-12-07 15:20:00,36.38,36.39,36.37,36.38,6000.0,27.9632,27.9709,27.9555,27.9632,6000.0
2012-12-07 15:25:00,36.39,36.42,36.39,36.42,9200.0,27.9709,27.994,27.9709,27.994,9200.0
2012-12-07 15:30:00,36.42,36.45,36.4,36.41,21300.0,27.994,28.017,27.9786,27.9863,21300.0
2012-12-07 15:35:00,36.42,36.43,36.4,36.42,11400.0,27.994,28.0017,27.9786,27.994,11400.0
2012-12-07 15:40:00,36.42,36.43,36.38,36.39,10500.0,27.994,28.0017,27.9632,27.9709,10500.0
2012-12-07 15:45:00,36.38,36.4,36.37,36.39,14200.0,27.9632,27.9786,27.9555,27.9709,14200.0
2012-12-07 15:50:00,36.38,36.39,36.37,36.39,14000.0,27.9632,27.9709,27.9555,27.9709,14000.0
2012-12-07 15:55:00,36.39,36.43,36.38,36.43,38400.0,27.9709,28.0017,27.9632,28.0017,38400.0
2012-12-10 09:30:00,36.3,36.46,36.16,36.32,16300.0,27.9017,28.0247,27.7941,27.9171,16300.0
2012-12-10 09:35:00,36.29,36.3,36.17,36.22,8600.0,27.894,27.9017,27.8018,27.8402,8600.0
2012-12-10 09:40:00,36.25,36.29,36.23,36.23,2700.0,27.8633,27.894,27.8479,27.8479,2700.0
2012-12-10 09:45:00,36.21,36.3,36.17,36.2,4700.0,27.8326,27.9017,27.8018,27.8249,4700.0
2012-12-10 09:50:00,36.2,36.21,36.17,36.19,1800.0,27.8249,27.8326,27.8018,27.8172,1800.0
2012-12-10 09:55:00,36.19,36.24,36.18,36.21,3300.0,27.8172,27.8556,27.8095,27.8326,3300.0
2012-12-10 10:00:00,36.19,36.24,36.19,36.22,3800.0,27.8172,27.8556,27.8172,27.8402,3800.0
2012-12-10 10:05:00,36.21,36.22,36.16,36.18,6100.0,27.8326,27.8402,27.7941,27.8095,6100.0
2012-12-10 10:10:00,36.2,36.24,36.16,36.21,8300.0,27.8249,27.8556,27.7941,27.8326,8300.0
2012-12-10 10:15:00,36.21,36.23,36.14,36.18,4900.0,27.8326,27.8479,27.7787,27.8095,4900.0
2012-12-10 10:20:00,36.19,36.2,36.12,36.12,7700.0,27.8172,27.8249,27.7634,27.7634,7700.0
2012-12-10 10:25:00,36.13,36.18,36.11,36.18,7700.0,27.7711,27.8095,27.7557,27.8095,7700.0
2012-12-10 10:30:00,36.16,36.18,36.13,36.15,2900.0,27.7941,27.8095,27.7711,27.7864,2900.0
2012-12-10 10:35:00,36.15,36.15,36.08,36.08,11600.0,27.7864,27.7864,27.7326,27.7326,11600.0
2012-12-10 10:40:00,36.08,36.13,36.08,36.13,5800.0,27.7326,27.7711,27.7326,27.7711,5800.0
2012-12-10 10:45:00,36.14,36.14,36.05,36.07,6500.0,27.7787,27.7787,27.7096,27.7249,6500.0
2012-12-10 10:50:00,36.07,36.1,36.03,36.1,6200.0,27.7249,27.748,27.6942,27.748,6200.0
2012-12-10 10:55:00,36.11,36.13,36.11,36.12,1200.0,27.7557,27.7711,27.7557,27.7634,1200.0
2012-12-10 11:00:00,36.11,36.12,36.09,36.09,4100.0,27.7557,27.7634,27.7403,27.7403,4100.0
2012-12-10 11:05:00,36.1,36.13,36.1,36.13,2100.0,27.748,27.7711,27.748,27.7711,2100.0
2012-12-10 11:10:00,36.14,36.14,36.14,36.14,100.0,27.7787,27.7787,27.7787,27.7787,100.0
2012-12-10 11:15:00,36.12,36.14,36.1,36.11,6500.0,27.7634,27.7787,27.748,27.7557,6500.0
2012-12-10 11:20:00,36.11,36.12,36.09,36.09,4700.0,27.7557,27.7634,27.7403,27.7403,4700.0
2012-12-10 11:25:00,36.09,36.09,36.02,36.07,5300.0,27.7403,27.7403,27.6865,27.7249,5300.0
2012-12-10 11:30:00,36.07,36.1,36.07,36.07,3200.0,27.7249,27.748,27.7249,27.7249,3200.0
2012-12-10 11:35:00,36.07,36.11,36.06,36.11,5500.0,27.7249,27.7557,27.7173,27.7557,5500.0
2012-12-10 11:40:00,36.09,36.11,36.08,36.09,5100.0,27.7403,27.7557,27.7326,27.7403,5100.0
2012-12-10 11:45:00,36.08,36.1,36.06,36.08,5100.0,27.7326,27.748,27.7173,27.7326,5100.0
2012-12-10 11:50:00,36.08,36.08,36.05,36.06,5100.0,27.7326,27.7326,27.7096,27.7173,5100.0
2012-12-10 11:55:00,36.06,36.08,36.04,36.05,6400.0,27.7173,27.7326,27.7019,27.7096,6400.0
2012-12-10 12:00:00,36.05,36.09,36.04,36.06,6200.0,27.7096,27.7403,27.7019,27.7173,6200.0
2012-12-10 12:05:00,36.05,36.06,36.02,36.02,4800.0,27.7096,27.7173,27.6865,27.6865,4800.0
2012-12-10 12:10:00,36.03,36.03,36.01,36.01,5800.0,27.6942,27.6942,27.6788,27.6788,5800.0
2012-12-10 12:15:00,36.02,36.02,35.98,35.99,7000.0,27.6865,27.6865,27.6558,27.6635,7000.0
2012-12-10 12:20:00,36.0,36.04,35.98,35.99,10600.0,27.6711,27.7019,27.6558,27.6635,10600.0
2012-12-10 12:25:00,35.99,36.0,35.97,35.99,5300.0,27.6635,27.6711,27.6481,27.6635,5300.0
2012-12-10 12:30:00,35.99,36.0,35.97,35.98,5300.0,27.6635,27.6711,27.6481,27.6558,5300.0
2012-12-10 12:35:00,35.99,35.99,35.96,35.98,3100.0,27.6635,27.6635,27.6404,27.6558,3100.0
2012-12-10 12:40:00,35.98,35.99,35.97,35.98,3100.0,27.6558,27.6635,27.6481,27.6558,3100.0
2012-12-10 12:45:00,35.98,35.98,35.97,35.98,3500.0,27.6558,27.6558,27.6481,27.6558,3500.0
2012-12-10 12:50:00,35.98,35.98,35.97,35.98,1100.0,27.6558,27.6558,27.6481,27.6558,1100.0
2012-12-10 12:55:00,35.97,35.98,35.93,35.93,3900.0,27.6481,27.6558,27.6173,27.6173,3900.0
2012-12-10 13:00:00,35.94,35.98,35.93,35.95,8000.0,27.625,27.6558,27.6173,27.6327,8000.0
2012-12-10 13:05:00,35.95,35.95,35.94,35.95,1600.0,27.6327,27.6327,27.625,27.6327,1600.0
2012-12-10 13:10:00,35.95,35.96,35.94,35.95,1900.0,27.6327,27.6404,27.625,27.6327,1900.0
2012-12-10 13:15:00,35.95,35.96,35.83,35.89,25100.0,27.6327,27.6404,27.5405,27.5866,25100.0
2012-12-10 13:20:00,35.9,35.92,35.9,35.91,4300.0,27.5943,27.6096,27.5943,27.602,4300.0
2012-12-10 13:25:00,35.9,35.9,35.88,35.88,2200.0,27.5943,27.5943,27.5789,27.5789,2200.0
2012-12-10 13:30:00,35.89,35.91,35.89,35.9,1900.0,27.5866,27.602,27.5866,27.5943,1900.0
2012-12-10 13:35:00,35.9,35.91,35.89,35.89,2300.0,27.5943,27.602,27.5866,27.5866,2300.0
2012-12-10 13:40:00,35.89,35.91,35.89,35.91,3400.0,27.5866,27.602,27.5866,27.602,3400.0
2012-12-10 13:45:00,35.91,35.91,35.87,35.87,10700.0,27.602,27.602,27.5712,27.5712,10700.0
2012-12-10 13:50:00,35.88,35.89,35.87,35.88,8300.0,27.5789,27.5866,27.5712,27.5789,8300.0
2012-12-10 13:55:00,35.88,35.89,35.86,35.86,2500.0,27.5789,27.5866,27.5635,27.5635,2500.0
2012-12-10 14:00:00,35.86,35.86,35.85,35.86,2300.0,27.5635,27.5635,27.5558,27.5635,2300.0
2012-12-10 14:05:00,35.86,35.87,35.82,35.83,8800.0,27.5635,27.5712,27.5328,27.5405,8800.0
2012-12-10 14:10:00,35.83,35.83,35.79,35.79,9000.0,27.5405,27.5405,27.5097,27.5097,9000.0
2012-12-10 14:15:00,35.8,35.82,35.8,35.81,3000.0,27.5174,27.5328,27.5174,27.5251,3000.0
2012-12-10 14:20:00,35.82,35.82,35.79,35.8,11000.0,27.5328,27.5328,27.5097,27.5174,11000.0
2012-12-10 14:25:00,35.8,35.81,35.76,35.77,11600.0,27.5174,27.5251,27.4867,27.4944,11600.0
2012-12-10 14:30:00,35.77,35.77,35.75,35.75,5100.0,27.4944,27.4944,27.479,27.479,5100.0
2012-12-10 14:35:00,35.76,35.79,35.74,35.74,5700.0,27.4867,27.5097,27.4713,27.4713,5700.0
2012-12-10 14:40:00,35.75,35.79,35.75,35.77,3900.0,27.479,27.5097,27.479,27.4944,3900.0
2012-12-10 14:45:00,35.77,35.8,35.77,35.78,6600.0,27.4944,27.5174,27.4944,27.502,6600.0
2012-12-10 14:50:00,35.79,35.8,35.78,35.8,5400.0,27.5097,27.5174,27.502,27.5174,5400.0
2012-12-10 14:55:00,35.79,35.82,35.77,35.81,8900.0,27.5097,27.5328,27.4944,27.5251,8900.0
2012-12-10 15:00:00,35.8,35.82,35.8,35.82,10600.0,27.5174,27.5328,27.5174,27.5328,10600.0
2012-12-10 15:05:00,35.83,35.85,35.82,35.85,10100.0,27.5405,27.5558,27.5328,27.5558,10100.0
2012-12-10 15:10:00,35.84,35.91,35.84,35.91,11100.0,27.5482,27.602,27.5482,27.602,11100.0
2012-12-10 15:15:00,35.91,35.93,35.87,35.92,14700.0,27.602,27.6173,27.5712,27.6096,14700.0
2012-12-10 15:20:00,35.91,35.94,35.91,35.93,10800.0,27.602,27.625,27.602,27.6173,10800.0
2012-12-10 15:25:00,35.92,35.95,35.92,35.95,11100.0,27.6096,27.6327,27.6096,27.6327,11100.0
2012-12-10 15:30:00,35.95,35.97,35.94,35.97,18200.0,27.6327,27.6481,27.625,27.6481,18200.0
2012-12-10 15:35:00,35.98,35.99,35.96,35.97,17500.0,27.6558,27.6635,27.6404,27.6481,17500.0
2012-12-10 15:40:00,35.96,35.98,35.93,35.95,21700.0,27.6404,27.6558,27.6173,27.6327,21700.0
2012-12-10 15:45:00,35.95,35.99,35.95,35.96,19400.0,27.6327,27.6635,27.6327,27.6404,19400.0
2012-12-10 15:50:00,35.96,35.97,35.91,35.91,30600.0,27.6404,27.6481,27.602,27.602,30600.0
2012-12-10 15:55:00,35.89,35.9,35.87,35.89,56600.0,27.5866,27.5943,27.5712,27.5866,56600.0
2012-12-11 09:30:00,36.05,36.09,35.97,35.99,5900.0,27.7096,27.7403,27.6481,27.6635,5900.0
2012-12-11 09:35:00,36.01,36.02,35.94,35.97,3900.0,27.6788,27.6865,27.625,27.6481,3900.0
2012-12-11 09:40:00,35.98,36.02,35.98,36.02,3000.0,27.6558,27.6865,27.6558,27.6865,3000.0
2012-12-11 09:45:00,36.0,36.02,35.98,35.98,1800.0,27.6711,27.6865,27.6558,27.6558,1800.0
2012-12-11 09:50:00,36.01,36.06,36.01,36.06,1900.0,27.6788,27.7173,27.6788,27.7173,1900.0
2012-12-11 09:55:00,36.06,36.08,36.03,36.03,2900.0,27.7173,27.7326,27.6942,27.6942,2900.0
2012-12-11 10:00:00,36.01,36.04,35.98,36.0,4900.0,27.6788,27.7019,27.6558,27.6711,4900.0
2012-12-11 10:05:00,36.02,36.04,35.99,36.01,3700.0,27.6865,27.7019,27.6635,27.6788,3700.0
2012-12-11 10:10:00,36.03,36.06,36.03,36.04,4200.0,27.6942,27.7173,27.6942,27.7019,4200.0
2012-12-11 10:15:00,36.04,36.06,35.98,35.99,14100.0,27.7019,27.7173,27.6558,27.6635,14100.0
2012-12-11 10:20:00,36.01,36.02,35.92,35.92,7700.0,27.6788,27.6865,27.6096,27.6096,7700.0
2012-12-11 10:25:00,35.94,35.99,35.93,35.99,18700.0,27.625,27.6635,27.6173,27.6635,18700.0
2012-12-11 10:30:00,35.96,35.98,35.9,35.9,7800.0,27.6404,27.6558,27.5943,27.5943,7800.0
2012-12-11 10:35:00,35.9,35.91,35.88,35.9,2300.0,27.5943,27.602,27.5789,27.5943,2300.0
2012-12-11 10:40:00,35.9,35.94,35.9,35.9,21200.0,27.5943,27.625,27.5943,27.5943,21200.0
2012-12-11 10:45:00,35.92,35.94,35.9,35.93,4600.0,27.6096,27.625,27.5943,27.6173,4600.0
2012-12-11 10:50:00,35.93,35.95,35.91,35.93,5100.0,27.6173,27.6327,27.602,27.6173,5100.0
2012-12-11 10:55:00,35.92,35.96,35.91,35.91,4900.0,27.6096,27.6404,27.602,27.602,4900.0
2012-12-11 11:00:00,35.91,35.94,35.89,35.92,3500.0,27.602,27.625,27.5866,27.6096,3500.0
2012-12-11 11:05:00,35.92,35.94,35.91,35.93,7200.0,27.6096,27.625,27.602,27.6173,7200.0
2012-12-11 11:10:00,35.92,35.93,35.91,35.92,1900.0,27.6096,27.6173,27.602,27.6096,1900.0
2012-12-11 11:15:00,35.92,35.96,35.91,35.94,7200.0,27.6096,27.6404,27.602,27.625,7200.0
2012-12-11 11:20:00,35.94,36.04,35.94,35.98,5200.0,27.625,27.7019,27.625,27.6558,5200.0
2012-12-11 11:25:00,35.99,35.99,35.98,35.99,2500.0,27.6635,27.6635,27.6558,27.6635,2500.0
2012-12-11 11:30:00,36.0,36.0,35.97,35.97,4000.0,27.6711,27.6711,27.6481,27.6481,4000.0
2012-12-11 11:35:00,35.99,35.99,35.96,35.98,2300.0,27.6635,27.6635,27.6404,27.6558,2300.0
2012-12-11 11:40:00,35.97,35.97,35.96,35.96,1500.0,27.6481,27.6481,27.6404,27.6404,1500.0
2012-12-11 11:45:00,35.98,35.98,35.96,35.96,3000.0,27.6558,27.6558,27.6404,27.6404,3000.0
2012-12-11 11:50:00,35.97,35.97,35.89,35.89,5100.0,27.6481,27.6481,27.5866,27.5866,5100.0
2012-12-11 11:55:00,35.91,35.93,35.89,35.93,1300.0,27.602,27.6173,27.5866,27.6173,1300.0
2012-12-11 12:00:00,35.91,35.91,35.86,35.89,2900.0,27.602,27.602,27.5635,27.5866,2900.0
2012-12-11 12:05:00,35.9,35.93,35.9,35.93,2100.0,27.5943,27.6173,27.5943,27.6173,2100.0
2012-12-11 12:10:00,35.94,35.95,35.93,35.94,8100.0,27.625,27.6327,27.6173,27.625,8100.0
2012-12-11 12:15:00,35.93,35.94,35.91,35.93,3700.0,27.6173,27.625,27.602,27.6173,3700.0
2012-12-11 12:20:00,35.93,35.95,35.93,35.94,1700.0,27.6173,27.6327,27.6173,27.625,1700.0
2012-12-11 12:25:00,35.94,35.95,35.93,35.93,1000.0,27.625,27.6327,27.6173,27.6173,1000.0
2012-12-11 12:30:00,35.94,35.94,35.91,35.92,6900.0,27.625,27.625,27.602,27.6096,6900.0
2012-12-11 12:35:00,35.92,35.92,35.9,35.91,1500.0,27.6096,27.6096,27.5943,27.602,1500.0
2012-12-11 12:40:00,35.91,35.92,35.91,35.92,2800.0,27.602,27.6096,27.602,27.6096,2800.0
2012-12-11 12:45:00,35.92,35.93,35.91,35.91,3300.0,27.6096,27.6173,27.602,27.602,3300.0
2012-12-11 12:50:00,35.9,35.93,35.9,35.92,15600.0,27.5943,27.6173,27.5943,27.6096,15600.0
2012-12-11 12:55:00,35.92,35.92,35.91,35.91,2100.0,27.6096,27.6096,27.602,27.602,2100.0
2012-12-11 13:00:00,35.92,35.93,35.92,35.93,15800.0,27.6096,27.6173,27.6096,27.6173,15800.0
2012-12-11 13:05:00,35.94,35.94,35.89,35.9,15100.0,27.625,27.625,27.5866,27.5943,15100.0
2012-12-11 13:10:00,35.89,35.9,35.89,35.9,700.0,27.5866,27.5943,27.5866,27.5943,700.0
2012-12-11 13:15:00,35.9,35.92,35.9,35.92,12900.0,27.5943,27.6096,27.5943,27.6096,12900.0
2012-12-11 13:20:00,35.92,35.92,35.91,35.91,1200.0,27.6096,27.6096,27.602,27.602,1200.0
2012-12-11 13:25:00,35.91,35.91,35.9,35.91,2100.0,27.602,27.602,27.5943,27.602,2100.0
2012-12-11 13:30:00,35.9,35.92,35.9,35.91,3400.0,27.5943,27.6096,27.5943,27.602,3400.0
2012-12-11 13:35:00,35.91,35.91,35.91,35.91,900.0,27.602,27.602,27.602,27.602,900.0
2012-12-11 13:40:00,35.91,35.92,35.9,35.91,2300.0,27.602,27.6096,27.5943,27.602,2300.0
2012-12-11 13:45:00,35.91,35.91,35.9,35.91,1900.0,27.602,27.602,27.5943,27.602,1900.0
2012-12-11 13:50:00,35.9,35.91,35.85,35.9,9200.0,27.5943,27.602,27.5558,27.5943,9200.0
2012-12-11 13:55:00,35.89,35.89,35.88,35.88,1700.0,27.5866,27.5866,27.5789,27.5789,1700.0
2012-12-11 14:00:00,35.89,35.9,35.88,35.88,2500.0,27.5866,27.5943,27.5789,27.5789,2500.0
2012-12-11 14:05:00,35.88,35.89,35.87,35.88,5000.0,27.5789,27.5866,27.5712,27.5789,5000.0
2012-12-11 14:10:00,35.89,35.9,35.88,35.88,7700.0,27.5866,27.5943,27.5789,27.5789,7700.0
2012-12-11 14:15:00,35.89,35.9,35.88,35.89,16100.0,27.5866,27.5943,27.5789,27.5866,16100.0
2012-12-11 14:20:00,35.89,35.9,35.88,35.89,3100.0,27.5866,27.5943,27.5789,27.5866,3100.0
2012-12-11 14:25:00,35.88,35.89,35.85,35.85,5200.0,27.5789,27.5866,27.5558,27.5558,5200.0
2012-12-11 14:30:00,35.85,35.89,35.85,35.89,6300.0,27.5558,27.5866,27.5558,27.5866,6300.0
2012-12-11 14:35:00,35.89,35.89,35.87,35.87,6800.0,27.5866,27.5866,27.5712,27.5712,6800.0
2012-12-11 14:40:00,35.87,35.87,35.86,35.87,4200.0,27.5712,27.5712,27.5635,27.5712,4200.0
2012-12-11 14:45:00,35.87,35.87,35.83,35.86,11000.0,27.5712,27.5712,27.5405,27.5635,11000.0
2012-12-11 14:50:00,35.86,35.87,35.85,35.86,2300.0,27.5635,27.5712,27.5558,27.5635,2300.0
2012-12-11 14:55:00,35.87,35.87,35.86,35.86,1200.0,27.5712,27.5712,27.5635,27.5635,1200.0
2012-12-11 15:00:00,35.86,35.86,35.84,35.84,2100.0,27.5635,27.5635,27.5482,27.5482,2100.0
2012-12-11 15:05:00,35.84,35.84,35.78,35.84,14300.0,27.5482,27.5482,27.502,27.5482,14300.0
2012-12-11 15:10:00,35.85,35.85,35.83,35.83,2000.0,27.5558,27.5558,27.5405,27.5405,2000.0
2012-12-11 15:15:00,35.83,35.83,35.81,35.82,16900.0,27.5405,27.5405,27.5251,27.5328,16900.0
2012-12-11 15:20:00,35.82,35.85,35.82,35.82,7000.0,27.5328,27.5558,27.5328,27.5328,7000.0
2012-12-11 15:25:00,35.82,35.84,35.81,35.84,10800.0,27.5328,27.5482,27.5251,27.5482,10800.0
2012-12-11 15:30:00,35.85,35.88,35.84,35.88,8900.0,27.5558,27.5789,27.5482,27.5789,8900.0
2012-12-11 15:35:00,35.87,35.88,35.82,35.82,12500.0,27.5712,27.5789,27.5328,27.5328,12500.0
2012-12-11 15:40:00,35.83,35.84,35.81,35.82,12700.0,27.5405,27.5482,27.5251,27.5328,12700.0
2012-12-11 15:45:00,35.83,35.86,35.83,35.86,21300.0,27.5405,27.5635,27.5405,27.5635,21300.0
2012-12-11 15:50:00,35.85,35.88,35.84,35.88,44900.0,27.5558,27.5789,27.5482,27.5789,44900.0
2012-12-11 15:55:00,35.88,35.91,35.85,35.91,68300.0,27.5789,27.602,27.5558,27.602,68300.0
2012-12-12 09:30:00,35.97,36.1,35.89,36.08,6100.0,27.6481,27.748,27.5866,27.7326,6100.0
2012-12-12 09:35:00,36.08,36.08,36.03,36.08,6700.0,27.7326,27.7326,27.6942,27.7326,6700.0
2012-12-12 09:40:00,36.1,36.1,35.97,35.97,7400.0,27.748,27.748,27.6481,27.6481,7400.0
2012-12-12 09:45:00,35.93,35.98,35.93,35.96,2100.0,27.6173,27.6558,27.6173,27.6404,2100.0
2012-12-12 09:50:00,36.02,36.02,35.97,36.0,1000.0,27.6865,27.6865,27.6481,27.6711,1000.0
2012-12-12 09:55:00,36.01,36.03,35.99,36.01,2000.0,27.6788,27.6942,27.6635,27.6788,2000.0
2012-12-12 10:00:00,36.01,36.06,36.01,36.04,1900.0,27.6788,27.7173,27.6788,27.7019,1900.0
2012-12-12 10:05:00,36.05,36.08,36.04,36.04,43800.0,27.7096,27.7326,27.7019,27.7019,43800.0
2012-12-12 10:10:00,36.06,36.07,35.98,35.98,12600.0,27.7173,27.7249,27.6558,27.6558,12600.0
2012-12-12 10:15:00,35.99,36.05,35.98,36.05,13200.0,27.6635,27.7096,27.6558,27.7096,13200.0
2012-12-12 10:20:00,36.05,36.09,36.04,36.09,2400.0,27.7096,27.7403,27.7019,27.7403,2400.0
2012-12-12 10:25:00,36.07,36.09,36.03,36.05,8500.0,27.7249,27.7403,27.6942,27.7096,8500.0
2012-12-12 10:30:00,36.06,36.06,35.98,36.01,6100.0,27.7173,27.7173,27.6558,27.6788,6100.0
2012-12-12 10:35:00,35.98,36.02,35.98,36.02,8100.0,27.6558,27.6865,27.6558,27.6865,8100.0
2012-12-12 10:40:00,36.02,36.03,36.02,36.03,1600.0,27.6865,27.6942,27.6865,27.6942,1600.0
2012-12-12 10:45:00,36.0,36.03,36.0,36.03,700.0,27.6711,27.6942,27.6711,27.6942,700.0
2012-12-12 10:50:00,36.01,36.02,36.01,36.02,700.0,27.6788,27.6865,27.6788,27.6865,700.0
2012-12-12 10:55:00,36.01,36.01,35.96,35.97,4200.0,27.6788,27.6788,27.6404,27.6481,4200.0
2012-12-12 11:00:00,35.97,35.97,35.94,35.96,1600.0,27.6481,27.6481,27.625,27.6404,1600.0
2012-12-12 11:05:00,35.95,35.96,35.92,35.94,2400.0,27.6327,27.6404,27.6096,27.625,2400.0
2012-12-12 11:10:00,35.94,35.94,35.94,35.94,700.0,27.625,27.625,27.625,27.625,700.0
2012-12-12 11:15:00,35.95,35.96,35.93,35.96,1200.0,27.6327,27.6404,27.6173,27.6404,1200.0
2012-12-12 11:20:00,35.97,35.97,35.95,35.96,600.0,27.6481,27.6481,27.6327,27.6404,600.0
2012-12-12 11:25:00,35.96,35.97,35.95,35.97,1200.0,27.6404,27.6481,27.6327,27.6481,1200.0
2012-12-12 11:30:00,35.95,35.96,35.92,35.93,1500.0,27.6327,27.6404,27.6096,27.6173,1500.0
2012-12-12 11:35:00,35.93,35.94,35.93,35.93,2300.0,27.6173,27.625,27.6173,27.6173,2300.0
2012-12-12 11:40:00,35.93,35.93,35.87,35.87,2700.0,27.6173,27.6173,27.5712,27.5712,2700.0
2012-12-12 11:45:00,35.86,35.88,35.86,35.86,1000.0,27.5635,27.5789,27.5635,27.5635,1000.0
2012-12-12 11:50:00,35.88,35.91,35.88,35.91,3100.0,27.5789,27.602,27.5789,27.602,3100.0
2012-12-12 11:55:00,35.89,35.9,35.85,35.85,2100.0,27.5866,27.5943,27.5558,27.5558,2100.0
2012-12-12 12:00:00,35.86,35.87,35.86,35.87,600.0,27.5635,27.5712,27.5635,27.5712,600.0
2012-12-12 12:05:00,35.87,35.88,35.87,35.88,1700.0,27.5712,27.5789,27.5712,27.5789,1700.0
2012-12-12 12:10:00,35.87,35.87,35.83,35.84,3600.0,27.5712,27.5712,27.5405,27.5482,3600.0
2012-12-12 12:15:00,35.84,35.84,35.82,35.83,900.0,27.5482,27.5482,27.5328,27.5405,900.0
2012-12-12 12:20:00,35.84,35.86,35.83,35.85,1300.0,27.5482,27.5635,27.5405,27.5558,1300.0
2012-12-12 12:25:00,35.85,35.88,35.85,35.88,1900.0,27.5558,27.5789,27.5558,27.5789,1900.0
2012-12-12 12:30:00,35.89,35.92,35.78,35.82,8200.0,27.5866,27.6096,27.502,27.5328,8200.0
2012-12-12 12:35:00,35.84,35.89,35.82,35.89,2200.0,27.5482,27.5866,27.5328,27.5866,2200.0
2012-12-12 12:40:00,35.9,35.9,35.88,35.89,2200.0,27.5943,27.5943,27.5789,27.5866,2200.0
2012-12-12 12:45:00,35.91,35.93,35.9,35.92,3600.0,27.602,27.6173,27.5943,27.6096,3600.0
2012-12-12 12:50:00,35.93,35.98,35.93,35.95,3800.0,27.6173,27.6558,27.6173,27.6327,3800.0
2012-12-12 12:55:00,35.98,35.98,35.94,35.94,1600.0,27.6558,27.6558,27.625,27.625,1600.0
2012-12-12 13:00:00,35.96,35.97,35.96,35.97,1100.0,27.6404,27.6481,27.6404,27.6481,1100.0
2012-12-12 13:05:00,35.97,35.97,35.97,35.97,500.0,27.6481,27.6481,27.6481,27.6481,500.0
2012-12-12 13:10:00,35.97,35.97,35.91,35.94,3000.0,27.6481,27.6481,27.602,27.625,3000.0
2012-12-12 13:15:00,35.94,35.97,35.91,35.93,13800.0,27.625,27.6481,27.602,27.6173,13800.0
2012-12-12 13:20:00,35.93,35.96,35.92,35.96,4400.0,27.6173,27.6404,27.6096,27.6404,4400.0
2012-12-12 13:25:00,35.96,35.96,35.93,35.94,3200.0,27.6404,27.6404,27.6173,27.625,3200.0
2012-12-12 13:30:00,35.93,35.93,35.87,35.88,11400.0,27.6173,27.6173,27.5712,27.5789,11400.0
2012-12-12 13:35:00,35.9,35.91,35.86,35.87,7600.0,27.5943,27.602,27.5635,27.5712,7600.0
2012-12-12 13:40:00,35.88,35.91,35.88,35.89,7900.0,27.5789,27.602,27.5789,27.5866,7900.0
2012-12-12 13:45:00,35.9,35.91,35.89,35.91,6100.0,27.5943,27.602,27.5866,27.602,6100.0
2012-12-12 13:50:00,35.91,35.92,35.88,35.89,3600.0,27.602,27.6096,27.5789,27.5866,3600.0
2012-12-12 13:55:00,35.89,35.89,35.86,35.89,2000.0,27.5866,27.5866,27.5635,27.5866,2000.0
2012-12-12 14:00:00,35.89,35.89,35.83,35.85,7500.0,27.5866,27.5866,27.5405,27.5558,7500.0
2012-12-12 14:05:00,35.85,35.86,35.84,35.86,2100.0,27.5558,27.5635,27.5482,27.5635,2100.0
2012-12-12 14:10:00,35.86,35.87,35.86,35.87,800.0,27.5635,27.5712,27.5635,27.5712,800.0
2012-12-12 14:15:00,35.86,35.86,35.84,35.84,1600.0,27.5635,27.5635,27.5482,27.5482,1600.0
2012-12-12 14:20:00,35.84,35.85,35.84,35.85,2100.0,27.5482,27.5558,27.5482,27.5558,2100.0
2012-12-12 14:25:00,35.85,35.85,35.78,35.79,8100.0,27.5558,27.5558,27.502,27.5097,8100.0
2012-12-12 14:30:00,35.79,35.8,35.77,35.8,12900.0,27.5097,27.5174,27.4944,27.5174,12900.0
2012-12-12 14:35:00,35.81,35.82,35.79,35.81,3800.0,27.5251,27.5328,27.5097,27.5251,3800.0
2012-12-12 14:40:00,35.8,35.81,35.79,35.81,5400.0,27.5174,27.5251,27.5097,27.5251,5400.0
2012-12-12 14:45:00,35.81,35.86,35.81,35.85,4600.0,27.5251,27.5635,27.5251,27.5558,4600.0
2012-12-12 14:50:00,35.85,35.86,35.85,35.85,4300.0,27.5558,27.5635,27.5558,27.5558,4300.0
2012-12-12 14:55:00,35.85,35.89,35.85,35.88,5200.0,27.5558,27.5866,27.5558,27.5789,5200.0
2012-12-12 15:00:00,35.89,35.89,35.81,35.81,10600.0,27.5866,27.5866,27.5251,27.5251,10600.0
2012-12-12 15:05:00,35.79,35.85,35.78,35.83,6000.0,27.5097,27.5558,27.502,27.5405,6000.0
2012-12-12 15:10:00,35.83,35.84,35.77,35.78,4400.0,27.5405,27.5482,27.4944,27.502,4400.0
2012-12-12 15:15:00,35.78,35.8,35.78,35.79,4200.0,27.502,27.5174,27.502,27.5097,4200.0
2012-12-12 15:20:00,35.8,35.8,35.76,35.76,2800.0,27.5174,27.5174,27.4867,27.4867,2800.0
2012-12-12 15:25:00,35.76,35.76,35.68,35.72,6500.0,27.4867,27.4867,27.4252,27.4559,6500.0
2012-12-12 15:30:00,35.71,35.74,35.7,35.7,10300.0,27.4482,27.4713,27.4405,27.4405,10300.0
2012-12-12 15:35:00,35.7,35.7,35.66,35.66,9500.0,27.4405,27.4405,27.4098,27.4098,9500.0
2012-12-12 15:40:00,35.66,35.69,35.66,35.69,8500.0,27.4098,27.4329,27.4098,27.4329,8500.0
2012-12-12 15:45:00,35.68,35.69,35.66,35.69,13700.0,27.4252,27.4329,27.4098,27.4329,13700.0
2012-12-12 15:50:00,35.69,35.7,35.67,35.67,17200.0,27.4329,27.4405,27.4175,27.4175,17200.0
2012-12-12 15:55:00,35.68,35.68,35.65,35.67,26800.0,27.4252,27.4252,27.4021,27.4175,26800.0
2012-12-13 09:30:00,35.6,35.79,35.6,35.72,13800.0,27.3637,27.5097,27.3637,27.4559,13800.0
2012-12-13 09:35:00,35.72,35.78,35.71,35.74,8800.0,27.4559,27.502,27.4482,27.4713,8800.0
2012-12-13 09:40:00,35.71,35.72,35.64,35.64,3800.0,27.4482,27.4559,27.3944,27.3944,3800.0
2012-12-13 09:45:00,35.67,35.7,35.63,35.65,8900.0,27.4175,27.4405,27.3867,27.4021,8900.0
2012-12-13 09:50:00,35.66,35.69,35.65,35.65,6000.0,27.4098,27.4329,27.4021,27.4021,6000.0
2012-12-13 09:55:00,35.63,35.7,35.63,35.68,2800.0,27.3867,27.4405,27.3867,27.4252,2800.0
2012-12-13 10:00:00,35.68,35.73,35.67,35.73,7400.0,27.4252,27.4636,27.4175,27.4636,7400.0
2012-12-13 10:05:00,35.7,35.75,35.7,35.75,2500.0,27.4405,27.479,27.4405,27.479,2500.0
2012-12-13 10:10:00,35.77,35.77,35.72,35.72,3600.0,27.4944,27.4944,27.4559,27.4559,3600.0
2012-12-13 10:15:00,35.73,35.73,35.71,35.72,4700.0,27.4636,27.4636,27.4482,27.4559,4700.0
2012-12-13 10:20:00,35.73,35.73,35.72,35.73,5400.0,27.4636,27.4636,27.4559,27.4636,5400.0
2012-12-13 10:25:00,35.73,35.74,35.72,35.74,1200.0,27.4636,27.4713,27.4559,27.4713,1200.0
2012-12-13 10:30:00,35.72,35.76,35.72,35.76,2900.0,27.4559,27.4867,27.4559,27.4867,2900.0
2012-12-13 10:35:00,35.77,35.77,35.72,35.72,3800.0,27.4944,27.4944,27.4559,27.4559,3800.0
2012-12-13 10:40:00,35.72,35.73,35.7,35.7,3500.0,27.4559,27.4636,27.4405,27.4405,3500.0
2012-12-13 10:45:00,35.7,35.7,35.68,35.7,5600.0,27.4405,27.4405,27.4252,27.4405,5600.0
2012-12-13 10:50:00,35.69,35.69,35.64,35.65,25500.0,27.4329,27.4329,27.3944,27.4021,25500.0
2012-12-13 10:55:00,35.66,35.73,35.65,35.69,26000.0,27.4098,27.4636,27.4021,27.4329,26000.0
2012-12-13 11:00:00,35.7,35.73,35.66,35.67,8800.0,27.4405,27.4636,27.4098,27.4175,8800.0
2012-12-13 11:05:00,35.66,35.67,35.66,35.67,1200.0,27.4098,27.4175,27.4098,27.4175,1200.0
2012-12-13 11:10:00,35.66,35.67,35.6,35.61,2700.0,27.4098,27.4175,27.3637,27.3714,2700.0
2012-12-13 11:15:00,35.6,35.67,35.6,35.67,3600.0,27.3637,27.4175,27.3637,27.4175,3600.0
2012-12-13 11:20:00,35.67,35.67,35.62,35.62,1100.0,27.4175,27.4175,27.3791,27.3791,1100.0
2012-12-13 11:25:00,35.62,35.65,35.61,35.64,2700.0,27.3791,27.4021,27.3714,27.3944,2700.0
2012-12-13 11:30:00,35.63,35.64,35.61,35.64,2400.0,27.3867,27.3944,27.3714,27.3944,2400.0
2012-12-13 11:35:00,35.65,35.68,35.64,35.65,5100.0,27.4021,27.4252,27.3944,27.4021,5100.0
2012-12-13 11:40:00,35.64,35.64,35.62,35.62,800.0,27.3944,27.3944,27.3791,27.3791,800.0
2012-12-13 11:45:00,35.6,35.61,35.58,35.61,1000.0,27.3637,27.3714,27.3483,27.3714,1000.0
2012-12-13 11:50:00,35.62,35.63,35.61,35.63,1400.0,27.3791,27.3867,27.3714,27.3867,1400.0
2012-12-13 11:55:00,35.62,35.62,35.62,35.62,200.0,27.3791,27.3791,27.3791,27.3791,200.0
2012-12-13 12:00:00,35.63,35.63,35.62,35.62,700.0,27.3867,27.3867,27.3791,27.3791,700.0
2012-12-13 12:05:00,35.62,35.64,35.62,35.64,3900.0,27.3791,27.3944,27.3791,27.3944,3900.0
2012-12-13 12:10:00,35.64,35.66,35.64,35.66,1600.0,27.3944,27.4098,27.3944,27.4098,1600.0
2012-12-13 12:15:00,35.65,35.65,35.65,35.65,1000.0,27.4021,27.4021,27.4021,27.4021,1000.0
2012-12-13 12:20:00,35.65,35.69,35.65,35.67,2000.0,27.4021,27.4329,27.4021,27.4175,2000.0
2012-12-13 12:25:00,35.67,35.68,35.64,35.64,2600.0,27.4175,27.4252,27.3944,27.3944,2600.0
2012-12-13 12:30:00,35.64,35.65,35.63,35.64,2600.0,27.3944,27.4021,27.3867,27.3944,2600.0
2012-12-13 12:35:00,35.64,35.66,35.64,35.66,1000.0,27.3944,27.4098,27.3944,27.4098,1000.0
2012-12-13 12:40:00,35.66,35.66,35.63,35.65,1500.0,27.4098,27.4098,27.3867,27.4021,1500.0
2012-12-13 12:45:00,35.64,35.65,35.62,35.62,10800.0,27.3944,27.4021,27.3791,27.3791,10800.0
2012-12-13 12:50:00,35.63,35.64,35.63,35.64,900.0,27.3867,27.3944,27.3867,27.3944,900.0
2012-12-13 12:55:00,35.64,35.64,35.64,35.64,900.0,27.3944,27.3944,27.3944,27.3944,900.0
2012-12-13 13:00:00,35.64,35.65,35.59,35.62,15900.0,27.3944,27.4021,27.356,27.3791,15900.0
2012-12-13 13:05:00,35.61,35.61,35.56,35.57,4500.0,27.3714,27.3714,27.3329,27.3406,4500.0
2012-12-13 13:10:00,35.56,35.56,35.56,35.56,400.0,27.3329,27.3329,27.3329,27.3329,400.0
2012-12-13 13:15:00,35.55,35.58,35.54,35.57,24600.0,27.3252,27.3483,27.3176,27.3406,24600.0
2012-12-13 13:20:00,35.55,35.58,35.53,35.57,4300.0,27.3252,27.3483,27.3099,27.3406,4300.0
2012-12-13 13:25:00,35.58,35.6,35.58,35.6,2000.0,27.3483,27.3637,27.3483,27.3637,2000.0
2012-12-13 13:30:00,35.59,35.61,35.56,35.56,9600.0,27.356,27.3714,27.3329,27.3329,9600.0
2012-12-13 13:35:00,35.56,35.56,35.54,35.56,2600.0,27.3329,27.3329,27.3176,27.3329,2600.0
2012-12-13 13:40:00,35.56,35.56,35.54,35.54,2300.0,27.3329,27.3329,27.3176,27.3176,2300.0
2012-12-13 13:45:00,35.54,35.54,35.51,35.51,3100.0,27.3176,27.3176,27.2945,27.2945,3100.0
2012-12-13 13:50:00,35.51,35.53,35.51,35.53,2200.0,27.2945,27.3099,27.2945,27.3099,2200.0
2012-12-13 13:55:00,35.52,35.54,35.52,35.54,1200.0,27.3022,27.3176,27.3022,27.3176,1200.0
2012-12-13 14:00:00,35.54,35.57,35.53,35.53,5500.0,27.3176,27.3406,27.3099,27.3099,5500.0
2012-12-13 14:05:00,35.52,35.54,35.51,35.54,3500.0,27.3022,27.3176,27.2945,27.3176,3500.0
2012-12-13 14:10:00,35.54,35.54,35.52,35.54,5700.0,27.3176,27.3176,27.3022,27.3176,5700.0
2012-12-13 14:15:00,35.54,35.54,35.52,35.54,3900.0,27.3176,27.3176,27.3022,27.3176,3900.0
2012-12-13 14:20:00,35.55,35.58,35.55,35.57,5600.0,27.3252,27.3483,27.3252,27.3406,5600.0
2012-12-13 14:25:00,35.58,35.62,35.58,35.62,2800.0,27.3483,27.3791,27.3483,27.3791,2800.0
2012-12-13 14:30:00,35.62,35.62,35.6,35.61,5900.0,27.3791,27.3791,27.3637,27.3714,5900.0
2012-12-13 14:35:00,35.61,35.62,35.6,35.62,4300.0,27.3714,27.3791,27.3637,27.3791,4300.0
2012-12-13 14:40:00,35.61,35.61,35.59,35.61,2200.0,27.3714,27.3714,27.356,27.3714,2200.0
2012-12-13 14:45:00,35.61,35.64,35.6,35.64,7100.0,27.3714,27.3944,27.3637,27.3944,7100.0
2012-12-13 14:50:00,35.62,35.62,35.6,35.61,3600.0,27.3791,27.3791,27.3637,27.3714,3600.0
2012-12-13 14:55:00,35.62,35.63,35.62,35.62,4400.0,27.3791,27.3867,27.3791,27.3791,4400.0
2012-12-13 15:00:00,35.63,35.63,35.58,35.59,13300.0,27.3867,27.3867,27.3483,27.356,13300.0
2012-12-13 15:05:00,35.59,35.6,35.57,35.57,3200.0,27.356,27.3637,27.3406,27.3406,3200.0
2012-12-13 15:10:00,35.58,35.59,35.56,35.56,6700.0,27.3483,27.356,27.3329,27.3329,6700.0
2012-12-13 15:15:00,35.57,35.58,35.56,35.56,9100.0,27.3406,27.3483,27.3329,27.3329,9100.0
2012-12-13 15:20:00,35.56,35.58,35.56,35.56,8600.0,27.3329,27.3483,27.3329,27.3329,8600.0
2012-12-13 15:25:00,35.55,35.55,35.52,35.52,7400.0,27.3252,27.3252,27.3022,27.3022,7400.0
2012-12-13 15:30:00,35.52,35.56,35.51,35.53,16000.0,27.3022,27.3329,27.2945,27.3099,16000.0
2012-12-13 15:35:00,35.53,35.64,35.53,35.62,18800.0,27.3099,27.3944,27.3099,27.3791,18800.0
2012-12-13 15:40:00,35.63,35.66,35.62,35.63,13500.0,27.3867,27.4098,27.3791,27.3867,13500.0
2012-12-13 15:45:00,35.61,35.63,35.59,35.59,14000.0,27.3714,27.3867,27.356,27.356,14000.0
2012-12-13 15:50:00,35.59,35.62,35.56,35.6,16100.0,27.356,27.3791,27.3329,27.3637,16100.0
2012-12-13 15:55:00,35.59,35.59,35.54,35.56,26300.0,27.356,27.356,27.3176,27.3329,26300.0
2012-12-14 09:30:00,35.59,35.79,35.55,35.55,10000.0,27.356,27.5097,27.3252,27.3252,10000.0
2012-12-14 09:35:00,35.58,35.63,35.56,35.57,2900.0,27.3483,27.3867,27.3329,27.3406,2900.0
2012-12-14 09:40:00,35.58,35.63,35.55,35.58,3400.0,27.3483,27.3867,27.3252,27.3483,3400.0
2012-12-14 09:45:00,35.56,35.6,35.55,35.56,3000.0,27.3329,27.3637,27.3252,27.3329,3000.0
2012-12-14 09:50:00,35.56,35.56,35.51,35.52,1700.0,27.3329,27.3329,27.2945,27.3022,1700.0
2012-12-14 09:55:00,35.5,35.52,35.45,35.47,4300.0,27.2868,27.3022,27.2484,27.2638,4300.0
2012-12-14 10:00:00,35.45,35.46,35.42,35.46,2000.0,27.2484,27.2561,27.2253,27.2561,2000.0
2012-12-14 10:05:00,35.47,35.48,35.44,35.44,3300.0,27.2638,27.2714,27.2407,27.2407,3300.0
2012-12-14 10:10:00,35.44,35.47,35.39,35.47,4500.0,27.2407,27.2638,27.2023,27.2638,4500.0
2012-12-14 10:15:00,35.45,35.45,35.41,35.41,3100.0,27.2484,27.2484,27.2176,27.2176,3100.0
2012-12-14 10:20:00,35.41,35.42,35.38,35.42,3700.0,27.2176,27.2253,27.1946,27.2253,3700.0
2012-12-14 10:25:00,35.42,35.44,35.4,35.4,6400.0,27.2253,27.2407,27.21,27.21,6400.0
2012-12-14 10:30:00,35.42,35.43,35.38,35.4,2700.0,27.2253,27.233,27.1946,27.21,2700.0
2012-12-14 10:35:00,35.4,35.41,35.39,35.39,2500.0,27.21,27.2176,27.2023,27.2023,2500.0
2012-12-14 10:40:00,35.39,35.4,35.37,35.4,8200.0,27.2023,27.21,27.1869,27.21,8200.0
2012-12-14 10:45:00,35.39,35.4,35.37,35.39,8600.0,27.2023,27.21,27.1869,27.2023,8600.0
2012-12-14 10:50:00,35.38,35.39,35.36,35.36,3800.0,27.1946,27.2023,27.1792,27.1792,3800.0
2012-12-14 10:55:00,35.36,35.36,35.33,35.33,3100.0,27.1792,27.1792,27.1561,27.1561,3100.0
2012-12-14 11:00:00,35.33,35.33,35.19,35.24,24600.0,27.1561,27.1561,27.0485,27.087,24600.0
2012-12-14 11:05:00,35.25,35.27,35.24,35.26,5300.0,27.0947,27.11,27.087,27.1023,5300.0
2012-12-14 11:10:00,35.25,35.26,35.25,35.26,1000.0,27.0947,27.1023,27.0947,27.1023,1000.0
2012-12-14 11:15:00,35.26,35.27,35.26,35.27,19400.0,27.1023,27.11,27.1023,27.11,19400.0
2012-12-14 11:20:00,35.27,35.27,35.24,35.24,12500.0,27.11,27.11,27.087,27.087,12500.0
2012-12-14 11:25:00,35.25,35.26,35.22,35.26,3100.0,27.0947,27.1023,27.0716,27.1023,3100.0
2012-12-14 11:30:00,35.26,35.29,35.26,35.27,3600.0,27.1023,27.1254,27.1023,27.11,3600.0
2012-12-14 11:35:00,35.28,35.29,35.24,35.27,3000.0,27.1177,27.1254,27.087,27.11,3000.0
2012-12-14 11:40:00,35.27,35.29,35.27,35.28,1700.0,27.11,27.1254,27.11,27.1177,1700.0
2012-12-14 11:45:00,35.29,35.29,35.28,35.28,2800.0,27.1254,27.1254,27.1177,27.1177,2800.0
2012-12-14 11:50:00,35.29,35.29,35.28,35.28,500.0,27.1254,27.1254,27.1177,27.1177,500.0
2012-12-14 11:55:00,35.29,35.3,35.28,35.3,2400.0,27.1254,27.1331,27.1177,27.1331,2400.0
2012-12-14 12:00:00,35.3,35.32,35.3,35.31,8600.0,27.1331,27.1485,27.1331,27.1408,8600.0
2012-12-14 12:05:00,35.31,35.33,35.3,35.33,1100.0,27.1408,27.1561,27.1331,27.1561,1100.0
2012-12-14 12:10:00,35.33,35.35,35.32,35.33,2700.0,27.1561,27.1715,27.1485,27.1561,2700.0
2012-12-14 12:15:00,35.33,35.34,35.3,35.33,2000.0,27.1561,27.1638,27.1331,27.1561,2000.0
2012-12-14 12:20:00,35.3,35.33,35.3,35.32,2000.0,27.1331,27.1561,27.1331,27.1485,2000.0
2012-12-14 12:25:00,35.31,35.34,35.31,35.34,2100.0,27.1408,27.1638,27.1408,27.1638,2100.0
2012-12-14 12:30:00,35.34,35.36,35.34,35.36,4300.0,27.1638,27.1792,27.1638,27.1792,4300.0
2012-12-14 12:35:00,35.35,35.36,35.33,35.33,5700.0,27.1715,27.1792,27.1561,27.1561,5700.0
2012-12-14 12:40:00,35.33,35.36,35.33,35.34,600.0,27.1561,27.1792,27.1561,27.1638,600.0
2012-12-14 12:45:00,35.35,35.37,35.34,35.36,3100.0,27.1715,27.1869,27.1638,27.1792,3100.0
2012-12-14 12:50:00,35.35,35.37,35.35,35.35,2500.0,27.1715,27.1869,27.1715,27.1715,2500.0
2012-12-14 12:55:00,35.35,35.35,35.3,35.35,4100.0,27.1715,27.1715,27.1331,27.1715,4100.0
2012-12-14 13:00:00,35.36,35.39,35.36,35.37,3700.0,27.1792,27.2023,27.1792,27.1869,3700.0
2012-12-14 13:05:00,35.38,35.38,35.36,35.36,2500.0,27.1946,27.1946,27.1792,27.1792,2500.0
2012-12-14 13:10:00,35.36,35.36,35.32,35.34,800.0,27.1792,27.1792,27.1485,27.1638,800.0
2012-12-14 13:15:00,35.33,35.35,35.33,35.35,2500.0,27.1561,27.1715,27.1561,27.1715,2500.0
2012-12-14 13:20:00,35.35,35.36,35.34,35.34,1200.0,27.1715,27.1792,27.1638,27.1638,1200.0
2012-12-14 13:25:00,35.34,35.35,35.34,35.35,1100.0,27.1638,27.1715,27.1638,27.1715,1100.0
2012-12-14 13:30:00,35.35,35.36,35.34,35.36,1600.0,27.1715,27.1792,27.1638,27.1792,1600.0
2012-12-14 13:35:00,35.35,35.35,35.34,35.34,700.0,27.1715,27.1715,27.1638,27.1638,700.0
2012-12-14 13:40:00,35.35,35.37,35.34,35.34,1600.0,27.1715,27.1869,27.1638,27.1638,1600.0
2012-12-14 13:45:00,35.34,35.38,35.34,35.34,8300.0,27.1638,27.1946,27.1638,27.1638,8300.0
2012-12-14 13:50:00,35.33,35.34,35.31,35.34,5900.0,27.1561,27.1638,27.1408,27.1638,5900.0
2012-12-14 13:55:00,35.34,35.35,35.33,35.34,3900.0,27.1638,27.1715,27.1561,27.1638,3900.0
2012-12-14 14:00:00,35.36,35.36,35.34,35.35,1300.0,27.1792,27.1792,27.1638,27.1715,1300.0
2012-12-14 14:05:00,35.34,35.34,35.32,35.32,800.0,27.1638,27.1638,27.1485,27.1485,800.0
2012-12-14 14:10:00,35.34,35.36,35.33,35.36,2100.0,27.1638,27.1792,27.1561,27.1792,2100.0
2012-12-14 14:15:00,35.36,35.36,35.34,35.34,1800.0,27.1792,27.1792,27.1638,27.1638,1800.0
2012-12-14 14:20:00,35.33,35.33,35.33,35.33,1900.0,27.1561,27.1561,27.1561,27.1561,1900.0
2012-12-14 14:25:00,35.33,35.33,35.31,35.31,1700.0,27.1561,27.1561,27.1408,27.1408,1700.0
2012-12-14 14:30:00,35.31,35.32,35.31,35.32,2600.0,27.1408,27.1485,27.1408,27.1485,2600.0
2012-12-14 14:35:00,35.31,35.32,35.31,35.31,700.0,27.1408,27.1485,27.1408,27.1408,700.0
2012-12-14 14:40:00,35.31,35.32,35.29,35.31,6400.0,27.1408,27.1485,27.1254,27.1408,6400.0
2012-12-14 14:45:00,35.32,35.32,35.3,35.3,3800.0,27.1485,27.1485,27.1331,27.1331,3800.0
2012-12-14 14:50:00,35.29,35.3,35.27,35.29,6400.0,27.1254,27.1331,27.11,27.1254,6400.0
2012-12-14 14:55:00,35.28,35.28,35.26,35.26,3100.0,27.1177,27.1177,27.1023,27.1023,3100.0
2012-12-14 15:00:00,35.25,35.29,35.25,35.29,3100.0,27.0947,27.1254,27.0947,27.1254,3100.0
2012-12-14 15:05:00,35.28,35.29,35.25,35.25,9000.0,27.1177,27.1254,27.0947,27.0947,9000.0
2012-12-14 15:10:00,35.25,35.25,35.21,35.22,9000.0,27.0947,27.0947,27.0639,27.0716,9000.0
2012-12-14 15:15:00,35.22,35.23,35.2,35.2,3400.0,27.0716,27.0793,27.0562,27.0562,3400.0
2012-12-14 15:20:00,35.2,35.2,35.19,35.2,4700.0,27.0562,27.0562,27.0485,27.0562,4700.0
2012-12-14 15:25:00,35.2,35.21,35.17,35.2,5900.0,27.0562,27.0639,27.0332,27.0562,5900.0
2012-12-14 15:30:00,35.2,35.23,35.2,35.21,10000.0,27.0562,27.0793,27.0562,27.0639,10000.0
2012-12-14 15:35:00,35.21,35.28,35.21,35.24,16900.0,27.0639,27.1177,27.0639,27.087,16900.0
2012-12-14 15:40:00,35.24,35.25,35.24,35.24,4300.0,27.087,27.0947,27.087,27.087,4300.0
2012-12-14 15:45:00,35.24,35.25,35.21,35.21,8500.0,27.087,27.0947,27.0639,27.0639,8500.0
2012-12-14 15:50:00,35.2,35.22,35.17,35.22,15200.0,27.0562,27.0716,27.0332,27.0716,15200.0
2012-12-14 15:55:00,35.22,35.24,35.21,35.24,21500.0,27.0716,27.087,27.0639,27.087,21500.0
2012-12-17 09:30:00,35.32,35.47,35.26,35.47,5000.0,27.1485,27.2638,27.1023,27.2638,5000.0
2012-12-17 09:35:00,35.44,35.52,35.44,35.49,2700.0,27.2407,27.3022,27.2407,27.2791,2700.0
2012-12-17 09:40:00,35.48,35.52,35.45,35.5,6800.0,27.2714,27.3022,27.2484,27.2868,6800.0
2012-12-17 09:45:00,35.56,35.65,35.53,35.64,2900.0,27.3329,27.4021,27.3099,27.3944,2900.0
2012-12-17 09:50:00,35.68,35.76,35.66,35.75,4600.0,27.4252,27.4867,27.4098,27.479,4600.0
2012-12-17 09:55:00,35.73,35.73,35.68,35.69,2000.0,27.4636,27.4636,27.4252,27.4329,2000.0
2012-12-17 10:00:00,35.72,35.75,35.72,35.75,600.0,27.4559,27.479,27.4559,27.479,600.0
2012-12-17 10:05:00,35.71,35.75,35.7,35.74,7400.0,27.4482,27.479,27.4405,27.4713,7400.0
2012-12-17 10:10:00,35.74,35.75,35.65,35.65,5400.0,27.4713,27.479,27.4021,27.4021,5400.0
2012-12-17 10:15:00,35.63,35.64,35.58,35.6,3600.0,27.3867,27.3944,27.3483,27.3637,3600.0
2012-12-17 10:20:00,35.57,35.57,35.51,35.54,700.0,27.3406,27.3406,27.2945,27.3176,700.0
2012-12-17 10:25:00,35.5,35.5,35.47,35.47,2700.0,27.2868,27.2868,27.2638,27.2638,2700.0
2012-12-17 10:30:00,35.48,35.53,35.47,35.52,3800.0,27.2714,27.3099,27.2638,27.3022,3800.0
2012-12-17 10:35:00,35.52,35.55,35.51,35.53,6300.0,27.3022,27.3252,27.2945,27.3099,6300.0
2012-12-17 10:40:00,35.53,35.53,35.48,35.48,4300.0,27.3099,27.3099,27.2714,27.2714,4300.0
2012-12-17 10:45:00,35.48,35.48,35.44,35.44,2200.0,27.2714,27.2714,27.2407,27.2407,2200.0
2012-12-17 10:50:00,35.45,35.48,35.44,35.47,1100.0,27.2484,27.2714,27.2407,27.2638,1100.0
2012-12-17 10:55:00,35.45,35.48,35.45,35.48,2900.0,27.2484,27.2714,27.2484,27.2714,2900.0
2012-12-17 11:00:00,35.48,35.48,35.44,35.44,1100.0,27.2714,27.2714,27.2407,27.2407,1100.0
2012-12-17 11:05:00,35.44,35.48,35.44,35.48,2900.0,27.2407,27.2714,27.2407,27.2714,2900.0
2012-12-17 11:10:00,35.48,35.52,35.48,35.52,3500.0,27.2714,27.3022,27.2714,27.3022,3500.0
2012-12-17 11:15:00,35.51,35.53,35.48,35.52,4200.0,27.2945,27.3099,27.2714,27.3022,4200.0
2012-12-17 11:20:00,35.53,35.56,35.51,35.54,6200.0,27.3099,27.3329,27.2945,27.3176,6200.0
2012-12-17 11:25:00,35.53,35.55,35.52,35.52,2300.0,27.3099,27.3252,27.3022,27.3022,2300.0
2012-12-17 11:30:00,35.52,35.55,35.52,35.54,1600.0,27.3022,27.3252,27.3022,27.3176,1600.0
2012-12-17 11:35:00,35.55,35.55,35.52,35.52,2000.0,27.3252,27.3252,27.3022,27.3022,2000.0
2012-12-17 11:40:00,35.52,35.57,35.52,35.55,3800.0,27.3022,27.3406,27.3022,27.3252,3800.0
2012-12-17 11:45:00,35.55,35.55,35.5,35.5,3000.0,27.3252,27.3252,27.2868,27.2868,3000.0
2012-12-17 11:50:00,35.5,35.52,35.48,35.51,3200.0,27.2868,27.3022,27.2714,27.2945,3200.0
2012-12-17 11:55:00,35.51,35.51,35.47,35.47,2000.0,27.2945,27.2945,27.2638,27.2638,2000.0
2012-12-17 12:00:00,35.48,35.51,35.45,35.45,4500.0,27.2714,27.2945,27.2484,27.2484,4500.0
2012-12-17 12:05:00,35.46,35.47,35.43,35.47,4200.0,27.2561,27.2638,27.233,27.2638,4200.0
2012-12-17 12:10:00,35.47,35.47,35.42,35.42,3800.0,27.2638,27.2638,27.2253,27.2253,3800.0
2012-12-17 12:15:00,35.42,35.42,35.41,35.41,3400.0,27.2253,27.2253,27.2176,27.2176,3400.0
2012-12-17 12:20:00,35.41,35.44,35.41,35.44,5500.0,27.2176,27.2407,27.2176,27.2407,5500.0
2012-12-17 12:25:00,35.44,35.44,35.41,35.43,3300.0,27.2407,27.2407,27.2176,27.233,3300.0
2012-12-17 12:30:00,35.43,35.44,35.42,35.42,1500.0,27.233,27.2407,27.2253,27.2253,1500.0
2012-12-17 12:35:00,35.42,35.42,35.38,35.39,5200.0,27.2253,27.2253,27.1946,27.2023,5200.0
2012-12-17 12:40:00,35.39,35.41,35.38,35.41,2800.0,27.2023,27.2176,27.1946,27.2176,2800.0
2012-12-17 12:45:00,35.4,35.42,35.4,35.42,1700.0,27.21,27.2253,27.21,27.2253,1700.0
2012-12-17 12:50:00,35.42,35.43,35.41,35.42,2400.0,27.2253,27.233,27.2176,27.2253,2400.0
2012-12-17 12:55:00,35.42,35.45,35.42,35.43,1100.0,27.2253,27.2484,27.2253,27.233,1100.0
2012-12-17 13:00:00,35.43,35.45,35.43,35.44,3500.0,27.233,27.2484,27.233,27.2407,3500.0
2012-12-17 13:05:00,35.44,35.44,35.43,35.44,1200.0,27.2407,27.2407,27.233,27.2407,1200.0
2012-12-17 13:10:00,35.44,35.45,35.44,35.44,900.0,27.2407,27.2484,27.2407,27.2407,900.0
2012-12-17 13:15:00,35.45,35.46,35.44,35.45,5100.0,27.2484,27.2561,27.2407,27.2484,5100.0
2012-12-17 13:20:00,35.45,35.48,35.45,35.46,1800.0,27.2484,27.2714,27.2484,27.2561,1800.0
2012-12-17 13:25:00,35.47,35.49,35.45,35.48,1100.0,27.2638,27.2791,27.2484,27.2714,1100.0
2012-12-17 13:30:00,35.47,35.48,35.46,35.47,3500.0,27.2638,27.2714,27.2561,27.2638,3500.0
2012-12-17 13:35:00,35.46,35.57,35.46,35.46,9100.0,27.2561,27.3406,27.2561,27.2561,9100.0
2012-12-17 13:40:00,35.46,35.48,35.44,35.45,2200.0,27.2561,27.2714,27.2407,27.2484,2200.0
2012-12-17 13:45:00,35.43,35.46,35.43,35.46,2700.0,27.233,27.2561,27.233,27.2561,2700.0
2012-12-17 13:50:00,35.46,35.46,35.43,35.43,1600.0,27.2561,27.2561,27.233,27.233,1600.0
2012-12-17 13:55:00,35.43,35.43,35.41,35.41,1300.0,27.233,27.233,27.2176,27.2176,1300.0
2012-12-17 14:00:00,35.41,35.46,35.41,35.45,2100.0,27.2176,27.2561,27.2176,27.2484,2100.0
2012-12-17 14:05:00,35.44,35.45,35.43,35.45,1400.0,27.2407,27.2484,27.233,27.2484,1400.0
2012-12-17 14:10:00,35.45,35.46,35.43,35.43,1200.0,27.2484,27.2561,27.233,27.233,1200.0
2012-12-17 14:15:00,35.43,35.43,35.42,35.42,1300.0,27.233,27.233,27.2253,27.2253,1300.0
2012-12-17 14:20:00,35.43,35.43,35.38,35.4,4400.0,27.233,27.233,27.1946,27.21,4400.0
2012-12-17 14:25:00,35.38,35.41,35.38,35.4,2200.0,27.1946,27.2176,27.1946,27.21,2200.0
2012-12-17 14:30:00,35.38,35.4,35.37,35.4,1800.0,27.1946,27.21,27.1869,27.21,1800.0
2012-12-17 14:35:00,35.39,35.39,35.35,35.35,4600.0,27.2023,27.2023,27.1715,27.1715,4600.0
2012-12-17 14:40:00,35.36,35.38,35.35,35.38,1500.0,27.1792,27.1946,27.1715,27.1946,1500.0
2012-12-17 14:45:00,35.38,35.38,35.35,35.35,1300.0,27.1946,27.1946,27.1715,27.1715,1300.0
2012-12-17 14:50:00,35.36,35.36,35.34,35.34,1700.0,27.1792,27.1792,27.1638,27.1638,1700.0
2012-12-17 14:55:00,35.34,35.35,35.33,35.33,3900.0,27.1638,27.1715,27.1561,27.1561,3900.0
2012-12-17 15:00:00,35.33,35.35,35.32,35.34,2400.0,27.1561,27.1715,27.1485,27.1638,2400.0
2012-12-17 15:05:00,35.35,35.37,35.34,35.37,9700.0,27.1715,27.1869,27.1638,27.1869,9700.0
2012-12-17 15:10:00,35.36,35.36,35.16,35.31,28300.0,27.1792,27.1792,27.0255,27.1408,28300.0
2012-12-17 15:15:00,35.31,35.31,35.29,35.29,4500.0,27.1408,27.1408,27.1254,27.1254,4500.0
2012-12-17 15:20:00,35.28,35.3,35.28,35.3,4000.0,27.1177,27.1331,27.1177,27.1331,4000.0
2012-12-17 15:25:00,35.3,35.32,35.29,35.31,6900.0,27.1331,27.1485,27.1254,27.1408,6900.0
2012-12-17 15:30:00,35.31,35.33,35.3,35.31,6600.0,27.1408,27.1561,27.1331,27.1408,6600.0
2012-12-17 15:35:00,35.33,35.38,35.32,35.37,6700.0,27.1561,27.1946,27.1485,27.1869,6700.0
2012-12-17 15:40:00,35.38,35.38,35.35,35.37,5800.0,27.1946,27.1946,27.1715,27.1869,5800.0
2012-12-17 15:45:00,35.38,35.43,35.35,35.43,20900.0,27.1946,27.233,27.1715,27.233,20900.0
2012-12-17 15:50:00,35.42,35.46,35.35,35.46,24400.0,27.2253,27.2561,27.1715,27.2561,24400.0
2012-12-17 15:55:00,35.45,35.46,35.39,35.45,60900.0,27.2484,27.2561,27.2023,27.2484,60900.0
2012-12-18 09:30:00,35.56,35.56,35.35,35.41,10500.0,27.3329,27.3329,27.1715,27.2176,10500.0
2012-12-18 09:35:00,35.4,35.43,35.35,35.38,3000.0,27.21,27.233,27.1715,27.1946,3000.0
2012-12-18 09:40:00,35.4,35.43,35.4,35.4,2600.0,27.21,27.233,27.21,27.21,2600.0
2012-12-18 09:45:00,35.38,35.48,35.38,35.48,5600.0,27.1946,27.2714,27.1946,27.2714,5600.0
2012-12-18 09:50:00,35.48,35.48,35.38,35.42,10000.0,27.2714,27.2714,27.1946,27.2253,10000.0
2012-12-18 09:55:00,35.42,35.5,35.4,35.4,13900.0,27.2253,27.2868,27.21,27.21,13900.0
2012-12-18 10:00:00,35.4,35.49,35.4,35.49,6100.0,27.21,27.2791,27.21,27.2791,6100.0
2012-12-18 10:05:00,35.46,35.49,35.45,35.45,3900.0,27.2561,27.2791,27.2484,27.2484,3900.0
2012-12-18 10:10:00,35.48,35.53,35.46,35.53,12000.0,27.2714,27.3099,27.2561,27.3099,12000.0
2012-12-18 10:15:00,35.52,35.56,35.5,35.5,6600.0,27.3022,27.3329,27.2868,27.2868,6600.0
2012-12-18 10:20:00,35.49,35.52,35.45,35.49,3700.0,27.2791,27.3022,27.2484,27.2791,3700.0
2012-12-18 10:25:00,35.48,35.52,35.45,35.5,4700.0,27.2714,27.3022,27.2484,27.2868,4700.0
2012-12-18 10:30:00,35.5,35.5,35.44,35.49,7000.0,27.2868,27.2868,27.2407,27.2791,7000.0
2012-12-18 10:35:00,35.5,35.55,35.47,35.55,6700.0,27.2868,27.3252,27.2638,27.3252,6700.0
2012-12-18 10:40:00,35.54,35.57,35.52,35.54,6300.0,27.3176,27.3406,27.3022,27.3176,6300.0
2012-12-18 10:45:00,35.54,35.56,35.47,35.48,29600.0,27.3176,27.3329,27.2638,27.2714,29600.0
2012-12-18 10:50:00,35.48,35.5,35.47,35.49,9800.0,27.2714,27.2868,27.2638,27.2791,9800.0
2012-12-18 10:55:00,35.48,35.48,35.39,35.39,8500.0,27.2714,27.2714,27.2023,27.2023,8500.0
2012-12-18 11:00:00,35.41,35.43,35.4,35.4,6400.0,27.2176,27.233,27.21,27.21,6400.0
2012-12-18 11:05:00,35.4,35.43,35.39,35.43,4100.0,27.21,27.233,27.2023,27.233,4100.0
2012-12-18 11:10:00,35.43,35.45,35.4,35.41,5400.0,27.233,27.2484,27.21,27.2176,5400.0
2012-12-18 11:15:00,35.43,35.45,35.42,35.44,5900.0,27.233,27.2484,27.2253,27.2407,5900.0
2012-12-18 11:20:00,35.45,35.45,35.42,35.42,3000.0,27.2484,27.2484,27.2253,27.2253,3000.0
2012-12-18 11:25:00,35.42,35.45,35.4,35.45,8000.0,27.2253,27.2484,27.21,27.2484,8000.0
2012-12-18 11:30:00,35.45,35.48,35.44,35.48,5300.0,27.2484,27.2714,27.2407,27.2714,5300.0
2012-12-18 11:35:00,35.48,35.48,35.47,35.48,2400.0,27.2714,27.2714,27.2638,27.2714,2400.0
2012-12-18 11:40:00,35.49,35.49,35.49,35.49,800.0,27.2791,27.2791,27.2791,27.2791,800.0
2012-12-18 11:45:00,35.49,35.49,35.44,35.46,4300.0,27.2791,27.2791,27.2407,27.2561,4300.0
2012-12-18 11:50:00,35.47,35.47,35.44,35.44,1400.0,27.2638,27.2638,27.2407,27.2407,1400.0
2012-12-18 11:55:00,35.43,35.44,35.42,35.43,2200.0,27.233,27.2407,27.2253,27.233,2200.0
2012-12-18 12:00:00,35.43,35.44,35.42,35.42,4400.0,27.233,27.2407,27.2253,27.2253,4400.0
2012-12-18 12:05:00,35.43,35.44,35.43,35.43,2600.0,27.233,27.2407,27.233,27.233,2600.0
2012-12-18 12:10:00,35.44,35.45,35.43,35.44,3400.0,27.2407,27.2484,27.233,27.2407,3400.0
2012-12-18 12:15:00,35.43,35.44,35.39,35.39,3100.0,27.233,27.2407,27.2023,27.2023,3100.0
2012-12-18 12:20:00,35.4,35.42,35.39,35.4,6400.0,27.21,27.2253,27.2023,27.21,6400.0
2012-12-18 12:25:00,35.39,35.41,35.39,35.41,2000.0,27.2023,27.2176,27.2023,27.2176,2000.0
2012-12-18 12:30:00,35.4,35.41,35.4,35.41,1000.0,27.21,27.2176,27.21,27.2176,1000.0
2012-12-18 12:35:00,35.41,35.41,35.37,35.39,25700.0,27.2176,27.2176,27.1869,27.2023,25700.0
2012-12-18 12:40:00,35.4,35.41,35.39,35.41,4000.0,27.21,27.2176,27.2023,27.2176,4000.0
2012-12-18 12:45:00,35.4,35.41,35.36,35.38,5200.0,27.21,27.2176,27.1792,27.1946,5200.0
2012-12-18 12:50:00,35.4,35.41,35.4,35.41,5000.0,27.21,27.2176,27.21,27.2176,5000.0
2012-12-18 12:55:00,35.4,35.47,35.4,35.46,3900.0,27.21,27.2638,27.21,27.2561,3900.0
2012-12-18 13:00:00,35.46,35.46,35.43,35.44,3100.0,27.2561,27.2561,27.233,27.2407,3100.0
2012-12-18 13:05:00,35.45,35.48,35.45,35.48,3100.0,27.2484,27.2714,27.2484,27.2714,3100.0
2012-12-18 13:10:00,35.48,35.48,35.46,35.46,4600.0,27.2714,27.2714,27.2561,27.2561,4600.0
2012-12-18 13:15:00,35.47,35.48,35.47,35.47,2500.0,27.2638,27.2714,27.2638,27.2638,2500.0
2012-12-18 13:20:00,35.48,35.48,35.41,35.43,9500.0,27.2714,27.2714,27.2176,27.233,9500.0
2012-12-18 13:25:00,35.43,35.45,35.42,35.43,7600.0,27.233,27.2484,27.2253,27.233,7600.0
2012-12-18 13:30:00,35.42,35.43,35.4,35.41,4200.0,27.2253,27.233,27.21,27.2176,4200.0
2012-12-18 13:35:00,35.41,35.47,35.41,35.47,6100.0,27.2176,27.2638,27.2176,27.2638,6100.0
2012-12-18 13:40:00,35.47,35.48,35.42,35.43,30500.0,27.2638,27.2714,27.2253,27.233,30500.0
2012-12-18 13:45:00,35.44,35.45,35.42,35.45,2200.0,27.2407,27.2484,27.2253,27.2484,2200.0
2012-12-18 13:50:00,35.46,35.46,35.43,35.43,9300.0,27.2561,27.2561,27.233,27.233,9300.0
2012-12-18 13:55:00,35.43,35.46,35.42,35.45,6900.0,27.233,27.2561,27.2253,27.2484,6900.0
2012-12-18 14:00:00,35.46,35.47,35.44,35.44,6500.0,27.2561,27.2638,27.2407,27.2407,6500.0
2012-12-18 14:05:00,35.44,35.44,35.41,35.41,13700.0,27.2407,27.2407,27.2176,27.2176,13700.0
2012-12-18 14:10:00,35.4,35.4,35.38,35.39,3500.0,27.21,27.21,27.1946,27.2023,3500.0
2012-12-18 14:15:00,35.4,35.4,35.38,35.38,5600.0,27.21,27.21,27.1946,27.1946,5600.0
2012-12-18 14:20:00,35.37,35.39,35.35,35.36,12800.0,27.1869,27.2023,27.1715,27.1792,12800.0
2012-12-18 14:25:00,35.36,35.38,35.33,35.33,6700.0,27.1792,27.1946,27.1561,27.1561,6700.0
2012-12-18 14:30:00,35.32,35.33,35.32,35.33,6100.0,27.1485,27.1561,27.1485,27.1561,6100.0
2012-12-18 14:35:00,35.32,35.33,35.32,35.33,5000.0,27.1485,27.1561,27.1485,27.1561,5000.0
2012-12-18 14:40:00,35.32,35.35,35.32,35.34,6500.0,27.1485,27.1715,27.1485,27.1638,6500.0
2012-12-18 14:45:00,35.34,35.35,35.31,35.32,24500.0,27.1638,27.1715,27.1408,27.1485,24500.0
2012-12-18 14:50:00,35.31,35.32,35.31,35.32,5300.0,27.1408,27.1485,27.1408,27.1485,5300.0
2012-12-18 14:55:00,35.31,35.32,35.31,35.31,4400.0,27.1408,27.1485,27.1408,27.1408,4400.0
2012-12-18 15:00:00,35.32,35.32,35.31,35.32,7100.0,27.1485,27.1485,27.1408,27.1485,7100.0
2012-12-18 15:05:00,35.32,35.32,35.31,35.31,8100.0,27.1485,27.1485,27.1408,27.1408,8100.0
2012-12-18 15:10:00,35.31,35.32,35.25,35.26,29700.0,27.1408,27.1485,27.0947,27.1023,29700.0
2012-12-18 15:15:00,35.26,35.28,35.22,35.26,63200.0,27.1023,27.1177,27.0716,27.1023,63200.0
2012-12-18 15:20:00,35.26,35.27,35.22,35.25,13200.0,27.1023,27.11,27.0716,27.0947,13200.0
2012-12-18 15:25:00,35.25,35.25,35.22,35.22,11900.0,27.0947,27.0947,27.0716,27.0716,11900.0
2012-12-18 15:30:00,35.22,35.25,35.17,35.24,24400.0,27.0716,27.0947,27.0332,27.087,24400.0
2012-12-18 15:35:00,35.24,35.26,35.15,35.15,53300.0,27.087,27.1023,27.0178,27.0178,53300.0
2012-12-18 15:40:00,35.14,35.24,35.14,35.23,19500.0,27.0101,27.087,27.0101,27.0793,19500.0
2012-12-18 15:45:00,35.23,35.25,35.15,35.19,40900.0,27.0793,27.0947,27.0178,27.0485,40900.0
2012-12-18 15:50:00,35.2,35.28,35.19,35.27,52900.0,27.0562,27.1177,27.0485,27.11,52900.0
2012-12-18 15:55:00,35.27,35.27,35.19,35.25,124100.0,27.11,27.11,27.0485,27.0947,124100.0
2012-12-19 09:30:00,35.24,35.3,35.21,35.25,12300.0,27.087,27.1331,27.0639,27.0947,12300.0
2012-12-19 09:35:00,35.28,35.31,35.25,35.3,17200.0,27.1177,27.1408,27.0947,27.1331,17200.0
2012-12-19 09:40:00,35.31,35.35,35.25,35.35,17700.0,27.1408,27.1715,27.0947,27.1715,17700.0
2012-12-19 09:45:00,35.34,35.43,35.34,35.43,8900.0,27.1638,27.233,27.1638,27.233,8900.0
2012-12-19 09:50:00,35.42,35.45,35.41,35.42,9400.0,27.2253,27.2484,27.2176,27.2253,9400.0
2012-12-19 09:55:00,35.42,35.43,35.34,35.34,12900.0,27.2253,27.233,27.1638,27.1638,12900.0
2012-12-19 10:00:00,35.34,35.42,35.33,35.4,14000.0,27.1638,27.2253,27.1561,27.21,14000.0
2012-12-19 10:05:00,35.41,35.41,35.39,35.4,6400.0,27.2176,27.2176,27.2023,27.21,6400.0
2012-12-19 10:10:00,35.4,35.45,35.4,35.45,20600.0,27.21,27.2484,27.21,27.2484,20600.0
2012-12-19 10:15:00,35.45,35.53,35.45,35.52,19800.0,27.2484,27.3099,27.2484,27.3022,19800.0
2012-12-19 10:20:00,35.52,35.53,35.49,35.5,8600.0,27.3022,27.3099,27.2791,27.2868,8600.0
2012-12-19 10:25:00,35.5,35.52,35.35,35.43,56400.0,27.2868,27.3022,27.1715,27.233,56400.0
2012-12-19 10:30:00,35.45,35.48,35.43,35.47,19800.0,27.2484,27.2714,27.233,27.2638,19800.0
2012-12-19 10:35:00,35.48,35.53,35.44,35.52,12500.0,27.2714,27.3099,27.2407,27.3022,12500.0
2012-12-19 10:40:00,35.52,35.52,35.47,35.47,5000.0,27.3022,27.3022,27.2638,27.2638,5000.0
2012-12-19 10:45:00,35.5,35.5,35.46,35.48,1000.0,27.2868,27.2868,27.2561,27.2714,1000.0
2012-12-19 10:50:00,35.47,35.48,35.46,35.47,4900.0,27.2638,27.2714,27.2561,27.2638,4900.0
2012-12-19 10:55:00,35.47,35.48,35.43,35.43,6200.0,27.2638,27.2714,27.233,27.233,6200.0
2012-12-19 11:00:00,35.46,35.47,35.45,35.47,3100.0,27.2561,27.2638,27.2484,27.2638,3100.0
2012-12-19 11:05:00,35.47,35.49,35.46,35.48,6600.0,27.2638,27.2791,27.2561,27.2714,6600.0
2012-12-19 11:10:00,35.49,35.49,35.46,35.47,5600.0,27.2791,27.2791,27.2561,27.2638,5600.0
2012-12-19 11:15:00,35.47,35.47,35.44,35.45,5000.0,27.2638,27.2638,27.2407,27.2484,5000.0
2012-12-19 11:20:00,35.43,35.45,35.39,35.43,7500.0,27.233,27.2484,27.2023,27.233,7500.0
2012-12-19 11:25:00,35.43,35.45,35.43,35.45,3300.0,27.233,27.2484,27.233,27.2484,3300.0
2012-12-19 11:30:00,35.45,35.45,35.43,35.45,7400.0,27.2484,27.2484,27.233,27.2484,7400.0
2012-12-19 11:35:00,35.44,35.46,35.43,35.44,6000.0,27.2407,27.2561,27.233,27.2407,6000.0
2012-12-19 11:40:00,35.45,35.45,35.42,35.43,4400.0,27.2484,27.2484,27.2253,27.233,4400.0
2012-12-19 11:45:00,35.45,35.45,35.43,35.44,3900.0,27.2484,27.2484,27.233,27.2407,3900.0
2012-12-19 11:50:00,35.44,35.45,35.42,35.43,3900.0,27.2407,27.2484,27.2253,27.233,3900.0
2012-12-19 11:55:00,35.43,35.44,35.39,35.4,21700.0,27.233,27.2407,27.2023,27.21,21700.0
2012-12-19 12:00:00,35.41,35.41,35.38,35.39,10900.0,27.2176,27.2176,27.1946,27.2023,10900.0
2012-12-19 12:05:00,35.4,35.41,35.38,35.4,11600.0,27.21,27.2176,27.1946,27.21,11600.0
2012-12-19 12:10:00,35.4,35.41,35.39,35.4,10000.0,27.21,27.2176,27.2023,27.21,10000.0
2012-12-19 12:15:00,35.4,35.4,35.37,35.38,2800.0,27.21,27.21,27.1869,27.1946,2800.0
2012-12-19 12:20:00,35.38,35.38,35.24,35.27,15900.0,27.1946,27.1946,27.087,27.11,15900.0
2012-12-19 12:25:00,35.29,35.36,35.28,35.36,5000.0,27.1254,27.1792,27.1177,27.1792,5000.0
2012-12-19 12:30:00,35.36,35.36,35.3,35.33,10500.0,27.1792,27.1792,27.1331,27.1561,10500.0
2012-12-19 12:35:00,35.33,35.33,35.32,35.32,1700.0,27.1561,27.1561,27.1485,27.1485,1700.0
2012-12-19 12:40:00,35.33,35.37,35.33,35.36,3200.0,27.1561,27.1869,27.1561,27.1792,3200.0
2012-12-19 12:45:00,35.37,35.37,35.33,35.34,6300.0,27.1869,27.1869,27.1561,27.1638,6300.0
2012-12-19 12:50:00,35.33,35.35,35.32,35.35,4800.0,27.1561,27.1715,27.1485,27.1715,4800.0
2012-12-19 12:55:00,35.35,35.36,35.34,35.36,5600.0,27.1715,27.1792,27.1638,27.1792,5600.0
2012-12-19 13:00:00,35.36,35.41,35.35,35.41,8100.0,27.1792,27.2176,27.1715,27.2176,8100.0
2012-12-19 13:05:00,35.42,35.43,35.41,35.43,4000.0,27.2253,27.233,27.2176,27.233,4000.0
2012-12-19 13:10:00,35.43,35.43,35.38,35.39,11300.0,27.233,27.233,27.1946,27.2023,11300.0
2012-12-19 13:15:00,35.39,35.4,35.33,35.38,23200.0,27.2023,27.21,27.1561,27.1946,23200.0
2012-12-19 13:20:00,35.38,35.46,35.38,35.46,12400.0,27.1946,27.2561,27.1946,27.2561,12400.0
2012-12-19 13:25:00,35.46,35.53,35.45,35.52,8000.0,27.2561,27.3099,27.2484,27.3022,8000.0
2012-12-19 13:30:00,35.52,35.59,35.52,35.59,9000.0,27.3022,27.356,27.3022,27.356,9000.0
2012-12-19 13:35:00,35.59,35.6,35.58,35.58,1800.0,27.356,27.3637,27.3483,27.3483,1800.0
2012-12-19 13:40:00,35.58,35.63,35.57,35.61,12500.0,27.3483,27.3867,27.3406,27.3714,12500.0
2012-12-19 13:45:00,35.6,35.67,35.6,35.67,8800.0,27.3637,27.4175,27.3637,27.4175,8800.0
2012-12-19 13:50:00,35.67,35.67,35.66,35.67,3600.0,27.4175,27.4175,27.4098,27.4175,3600.0
2012-12-19 13:55:00,35.68,35.68,35.62,35.62,6300.0,27.4252,27.4252,27.3791,27.3791,6300.0
2012-12-19 14:00:00,35.64,35.64,35.57,35.62,8100.0,27.3944,27.3944,27.3406,27.3791,8100.0
2012-12-19 14:05:00,35.63,35.64,35.61,35.61,3600.0,27.3867,27.3944,27.3714,27.3714,3600.0
2012-12-19 14:10:00,35.62,35.62,35.6,35.6,1700.0,27.3791,27.3791,27.3637,27.3637,1700.0
2012-12-19 14:15:00,35.6,35.6,35.52,35.56,6700.0,27.3637,27.3637,27.3022,27.3329,6700.0
2012-12-19 14:20:00,35.55,35.58,35.55,35.56,4800.0,27.3252,27.3483,27.3252,27.3329,4800.0
2012-12-19 14:25:00,35.55,35.57,35.54,35.57,7700.0,27.3252,27.3406,27.3176,27.3406,7700.0
2012-12-19 14:30:00,35.56,35.57,35.52,35.52,4400.0,27.3329,27.3406,27.3022,27.3022,4400.0
2012-12-19 14:35:00,35.52,35.52,35.49,35.51,7000.0,27.3022,27.3022,27.2791,27.2945,7000.0
2012-12-19 14:40:00,35.51,35.52,35.47,35.48,3900.0,27.2945,27.3022,27.2638,27.2714,3900.0
2012-12-19 14:45:00,35.47,35.48,35.42,35.45,15000.0,27.2638,27.2714,27.2253,27.2484,15000.0
2012-12-19 14:50:00,35.46,35.47,35.41,35.41,7800.0,27.2561,27.2638,27.2176,27.2176,7800.0
2012-12-19 14:55:00,35.41,35.43,35.41,35.42,10700.0,27.2176,27.233,27.2176,27.2253,10700.0
2012-12-19 15:00:00,35.41,35.44,35.39,35.44,17600.0,27.2176,27.2407,27.2023,27.2407,17600.0
2012-12-19 15:05:00,35.44,35.45,35.44,35.45,10100.0,27.2407,27.2484,27.2407,27.2484,10100.0
2012-12-19 15:10:00,35.45,35.45,35.4,35.42,15700.0,27.2484,27.2484,27.21,27.2253,15700.0
2012-12-19 15:15:00,35.43,35.43,35.37,35.37,14200.0,27.233,27.233,27.1869,27.1869,14200.0
2012-12-19 15:20:00,35.37,35.48,35.37,35.46,67400.0,27.1869,27.2714,27.1869,27.2561,67400.0
2012-12-19 15:25:00,35.46,35.49,35.45,35.48,15700.0,27.2561,27.2791,27.2484,27.2714,15700.0
2012-12-19 15:30:00,35.5,35.51,35.44,35.44,16500.0,27.2868,27.2945,27.2407,27.2407,16500.0
2012-12-19 15:35:00,35.44,35.48,35.42,35.42,34800.0,27.2407,27.2714,27.2253,27.2253,34800.0
2012-12-19 15:40:00,35.43,35.45,35.39,35.43,67600.0,27.233,27.2484,27.2023,27.233,67600.0
2012-12-19 15:45:00,35.44,35.46,35.43,35.44,16200.0,27.2407,27.2561,27.233,27.2407,16200.0
2012-12-19 15:50:00,35.43,35.46,35.41,35.45,65600.0,27.233,27.2561,27.2176,27.2484,65600.0
2012-12-19 15:55:00,35.44,35.44,35.34,35.35,85900.0,27.2407,27.2407,27.1638,27.1715,85900.0
2012-12-20 09:30:00,35.35,35.46,35.35,35.39,7300.0,27.1715,27.2561,27.1715,27.2023,7300.0
2012-12-20 09:35:00,35.41,35.45,35.33,35.35,8900.0,27.2176,27.2484,27.1561,27.1715,8900.0
2012-12-20 09:40:00,35.33,35.34,35.3,35.32,3600.0,27.1561,27.1638,27.1331,27.1485,3600.0
2012-12-20 09:45:00,35.33,35.33,35.29,35.3,19700.0,27.1561,27.1561,27.1254,27.1331,19700.0
2012-12-20 09:50:00,35.31,35.32,35.29,35.32,7800.0,27.1408,27.1485,27.1254,27.1485,7800.0
2012-12-20 09:55:00,35.3,35.36,35.29,35.32,11100.0,27.1331,27.1792,27.1254,27.1485,11100.0
2012-12-20 10:00:00,35.31,35.36,35.31,35.33,3800.0,27.1408,27.1792,27.1408,27.1561,3800.0
2012-12-20 10:05:00,35.33,35.36,35.31,35.35,4300.0,27.1561,27.1792,27.1408,27.1715,4300.0
2012-12-20 10:10:00,35.34,35.36,35.27,35.31,8300.0,27.1638,27.1792,27.11,27.1408,8300.0
2012-12-20 10:15:00,35.31,35.33,35.28,35.31,3300.0,27.1408,27.1561,27.1177,27.1408,3300.0
2012-12-20 10:20:00,35.3,35.31,35.26,35.26,5000.0,27.1331,27.1408,27.1023,27.1023,5000.0
2012-12-20 10:25:00,35.28,35.28,35.26,35.28,1300.0,27.1177,27.1177,27.1023,27.1177,1300.0
2012-12-20 10:30:00,35.26,35.29,35.26,35.29,2600.0,27.1023,27.1254,27.1023,27.1254,2600.0
2012-12-20 10:35:00,35.29,35.32,35.28,35.3,4300.0,27.1254,27.1485,27.1177,27.1331,4300.0
2012-12-20 10:40:00,35.3,35.32,35.29,35.29,5600.0,27.1331,27.1485,27.1254,27.1254,5600.0
2012-12-20 10:45:00,35.29,35.3,35.27,35.29,3300.0,27.1254,27.1331,27.11,27.1254,3300.0
2012-12-20 10:50:00,35.3,35.3,35.29,35.29,2600.0,27.1331,27.1331,27.1254,27.1254,2600.0
2012-12-20 10:55:00,35.29,35.3,35.28,35.29,2500.0,27.1254,27.1331,27.1177,27.1254,2500.0
2012-12-20 11:00:00,35.29,35.3,35.27,35.3,2400.0,27.1254,27.1331,27.11,27.1331,2400.0
2012-12-20 11:05:00,35.3,35.31,35.3,35.3,4100.0,27.1331,27.1408,27.1331,27.1331,4100.0
2012-12-20 11:10:00,35.3,35.3,35.28,35.29,4300.0,27.1331,27.1331,27.1177,27.1254,4300.0
2012-12-20 11:15:00,35.28,35.29,35.26,35.29,2000.0,27.1177,27.1254,27.1023,27.1254,2000.0
2012-12-20 11:20:00,35.28,35.28,35.26,35.27,4000.0,27.1177,27.1177,27.1023,27.11,4000.0
2012-12-20 11:25:00,35.28,35.28,35.22,35.22,3400.0,27.1177,27.1177,27.0716,27.0716,3400.0
2012-12-20 11:30:00,35.24,35.27,35.23,35.27,4100.0,27.087,27.11,27.0793,27.11,4100.0
2012-12-20 11:35:00,35.27,35.29,35.27,35.29,2400.0,27.11,27.1254,27.11,27.1254,2400.0
2012-12-20 11:40:00,35.29,35.3,35.28,35.29,4000.0,27.1254,27.1331,27.1177,27.1254,4000.0
2012-12-20 11:45:00,35.28,35.3,35.28,35.29,7600.0,27.1177,27.1331,27.1177,27.1254,7600.0
2012-12-20 11:50:00,35.29,35.29,35.27,35.27,1300.0,27.1254,27.1254,27.11,27.11,1300.0
2012-12-20 11:55:00,35.28,35.29,35.27,35.29,2200.0,27.1177,27.1254,27.11,27.1254,2200.0
2012-12-20 12:00:00,35.29,35.3,35.27,35.28,5700.0,27.1254,27.1331,27.11,27.1177,5700.0
2012-12-20 12:05:00,35.27,35.28,35.27,35.27,1100.0,27.11,27.1177,27.11,27.11,1100.0
2012-12-20 12:10:00,35.28,35.3,35.27,35.28,1700.0,27.1177,27.1331,27.11,27.1177,1700.0
2012-12-20 12:15:00,35.28,35.3,35.28,35.3,2000.0,27.1177,27.1331,27.1177,27.1331,2000.0
2012-12-20 12:20:00,35.29,35.31,35.29,35.3,3400.0,27.1254,27.1408,27.1254,27.1331,3400.0
2012-12-20 12:25:00,35.31,35.32,35.29,35.29,4100.0,27.1408,27.1485,27.1254,27.1254,4100.0
2012-12-20 12:30:00,35.3,35.3,35.28,35.3,4000.0,27.1331,27.1331,27.1177,27.1331,4000.0
2012-12-20 12:35:00,35.3,35.32,35.3,35.32,2700.0,27.1331,27.1485,27.1331,27.1485,2700.0
2012-12-20 12:40:00,35.31,35.32,35.3,35.3,5800.0,27.1408,27.1485,27.1331,27.1331,5800.0
2012-12-20 12:45:00,35.3,35.36,35.27,35.34,41800.0,27.1331,27.1792,27.11,27.1638,41800.0
2012-12-20 12:50:00,35.34,35.37,35.3,35.34,28000.0,27.1638,27.1869,27.1331,27.1638,28000.0
2012-12-20 12:55:00,35.34,35.35,35.3,35.3,19100.0,27.1638,27.1715,27.1331,27.1331,19100.0
2012-12-20 13:00:00,35.31,35.31,35.3,35.3,2600.0,27.1408,27.1408,27.1331,27.1331,2600.0
2012-12-20 13:05:00,35.32,35.32,35.31,35.32,1300.0,27.1485,27.1485,27.1408,27.1485,1300.0
2012-12-20 13:10:00,35.33,35.33,35.29,35.29,2900.0,27.1561,27.1561,27.1254,27.1254,2900.0
2012-12-20 13:15:00,35.29,35.29,35.26,35.28,5400.0,27.1254,27.1254,27.1023,27.1177,5400.0
2012-12-20 13:20:00,35.28,35.29,35.27,35.29,4000.0,27.1177,27.1254,27.11,27.1254,4000.0
2012-12-20 13:25:00,35.31,35.33,35.3,35.33,1800.0,27.1408,27.1561,27.1331,27.1561,1800.0
2012-12-20 13:30:00,35.33,35.35,35.33,35.35,3800.0,27.1561,27.1715,27.1561,27.1715,3800.0
2012-12-20 13:35:00,35.35,35.43,35.34,35.42,5900.0,27.1715,27.233,27.1638,27.2253,5900.0
2012-12-20 13:40:00,35.42,35.42,35.37,35.4,3600.0,27.2253,27.2253,27.1869,27.21,3600.0
2012-12-20 13:45:00,35.41,35.45,35.41,35.45,2300.0,27.2176,27.2484,27.2176,27.2484,2300.0
2012-12-20 13:50:00,35.45,35.49,35.45,35.49,4500.0,27.2484,27.2791,27.2484,27.2791,4500.0
2012-12-20 13:55:00,35.49,35.49,35.47,35.48,2500.0,27.2791,27.2791,27.2638,27.2714,2500.0
2012-12-20 14:00:00,35.48,35.48,35.39,35.4,14800.0,27.2714,27.2714,27.2023,27.21,14800.0
2012-12-20 14:05:00,35.4,35.4,35.3,35.35,11800.0,27.21,27.21,27.1331,27.1715,11800.0
2012-12-20 14:10:00,35.36,35.39,35.36,35.39,3100.0,27.1792,27.2023,27.1792,27.2023,3100.0
2012-12-20 14:15:00,35.4,35.4,35.38,35.39,4200.0,27.21,27.21,27.1946,27.2023,4200.0
2012-12-20 14:20:00,35.37,35.38,35.37,35.38,2300.0,27.1869,27.1946,27.1869,27.1946,2300.0
2012-12-20 14:25:00,35.38,35.4,35.38,35.4,2300.0,27.1946,27.21,27.1946,27.21,2300.0
2012-12-20 14:30:00,35.4,35.42,35.39,35.41,3500.0,27.21,27.2253,27.2023,27.2176,3500.0
2012-12-20 14:35:00,35.42,35.45,35.42,35.44,3100.0,27.2253,27.2484,27.2253,27.2407,3100.0
2012-12-20 14:40:00,35.45,35.46,35.44,35.46,3600.0,27.2484,27.2561,27.2407,27.2561,3600.0
2012-12-20 14:45:00,35.46,35.49,35.45,35.49,4000.0,27.2561,27.2791,27.2484,27.2791,4000.0
2012-12-20 14:50:00,35.49,35.49,35.48,35.48,900.0,27.2791,27.2791,27.2714,27.2714,900.0
2012-12-20 14:55:00,35.49,35.5,35.48,35.49,3500.0,27.2791,27.2868,27.2714,27.2791,3500.0
2012-12-20 15:00:00,35.49,35.5,35.48,35.49,7900.0,27.2791,27.2868,27.2714,27.2791,7900.0
2012-12-20 15:05:00,35.49,35.49,35.48,35.48,1200.0,27.2791,27.2791,27.2714,27.2714,1200.0
2012-12-20 15:10:00,35.49,35.5,35.48,35.49,6100.0,27.2791,27.2868,27.2714,27.2791,6100.0
2012-12-20 15:15:00,35.49,35.49,35.45,35.45,6200.0,27.2791,27.2791,27.2484,27.2484,6200.0
2012-12-20 15:20:00,35.45,35.47,35.45,35.46,10400.0,27.2484,27.2638,27.2484,27.2561,10400.0
2012-12-20 15:25:00,35.47,35.47,35.44,35.46,7600.0,27.2638,27.2638,27.2407,27.2561,7600.0
2012-12-20 15:30:00,35.45,35.46,35.44,35.45,6900.0,27.2484,27.2561,27.2407,27.2484,6900.0
2012-12-20 15:35:00,35.45,35.47,35.38,35.47,29700.0,27.2484,27.2638,27.1946,27.2638,29700.0
2012-12-20 15:40:00,35.47,35.51,35.46,35.5,7300.0,27.2638,27.2945,27.2561,27.2868,7300.0
2012-12-20 15:45:00,35.51,35.51,35.49,35.5,13300.0,27.2945,27.2945,27.2791,27.2868,13300.0
2012-12-20 15:50:00,35.51,35.51,35.48,35.51,19200.0,27.2945,27.2945,27.2714,27.2945,19200.0
2012-12-20 15:55:00,35.51,35.61,35.51,35.61,39800.0,27.2945,27.3714,27.2945,27.3714,39800.0
2012-12-21 09:30:00,35.23,35.23,34.91,34.97,301500.0,27.0793,27.0793,26.8333,26.8794,301500.0
2012-12-21 09:35:00,35.05,35.2,34.98,35.15,5300.0,26.9409,27.0562,26.8871,27.0178,5300.0
2012-12-21 09:40:00,35.13,35.22,35.07,35.2,15200.0,27.0024,27.0716,26.9563,27.0562,15200.0
2012-12-21 09:45:00,35.21,35.26,35.17,35.24,14400.0,27.0639,27.1023,27.0332,27.087,14400.0
2012-12-21 09:50:00,35.24,35.27,35.12,35.14,13000.0,27.087,27.11,26.9947,27.0101,13000.0
2012-12-21 09:55:00,35.14,35.19,35.04,35.08,14900.0,27.0101,27.0485,26.9332,26.964,14900.0
2012-12-21 10:00:00,35.08,35.1,35.06,35.06,8900.0,26.964,26.9794,26.9486,26.9486,8900.0
2012-12-21 10:05:00,35.07,35.07,35.01,35.03,7000.0,26.9563,26.9563,26.9102,26.9256,7000.0
2012-12-21 10:10:00,35.03,35.1,35.0,35.07,9900.0,26.9256,26.9794,26.9025,26.9563,9900.0
2012-12-21 10:15:00,35.09,35.1,35.05,35.08,6800.0,26.9717,26.9794,26.9409,26.964,6800.0
2012-12-21 10:20:00,35.08,35.09,35.06,35.06,2800.0,26.964,26.9717,26.9486,26.9486,2800.0
2012-12-21 10:25:00,35.06,35.11,35.05,35.07,14600.0,26.9486,26.987,26.9409,26.9563,14600.0
2012-12-21 10:30:00,35.08,35.08,35.0,35.0,17200.0,26.964,26.964,26.9025,26.9025,17200.0
2012-12-21 10:35:00,35.0,35.02,34.96,34.97,21100.0,26.9025,26.9179,26.8718,26.8794,21100.0
2012-12-21 10:40:00,34.98,35.0,34.95,35.0,11100.0,26.8871,26.9025,26.8641,26.9025,11100.0
2012-12-21 10:45:00,35.0,35.04,35.0,35.0,5900.0,26.9025,26.9332,26.9025,26.9025,5900.0
2012-12-21 10:50:00,35.01,35.01,34.98,35.01,7700.0,26.9102,26.9102,26.8871,26.9102,7700.0
2012-12-21 10:55:00,35.03,35.04,35.02,35.04,3100.0,26.9256,26.9332,26.9179,26.9332,3100.0
2012-12-21 11:00:00,35.04,35.09,35.04,35.08,5500.0,26.9332,26.9717,26.9332,26.964,5500.0
2012-12-21 11:05:00,35.08,35.08,35.0,35.02,10400.0,26.964,26.964,26.9025,26.9179,10400.0
2012-12-21 11:10:00,35.01,35.03,35.01,35.03,2900.0,26.9102,26.9256,26.9102,26.9256,2900.0
2012-12-21 11:15:00,35.05,35.07,35.01,35.01,5100.0,26.9409,26.9563,26.9102,26.9102,5100.0
2012-12-21 11:20:00,35.0,35.09,35.0,35.07,4100.0,26.9025,26.9717,26.9025,26.9563,4100.0
2012-12-21 11:25:00,35.09,35.11,35.06,35.11,3900.0,26.9717,26.987,26.9486,26.987,3900.0
2012-12-21 11:30:00,35.11,35.12,35.06,35.06,4300.0,26.987,26.9947,26.9486,26.9486,4300.0
2012-12-21 11:35:00,35.06,35.07,35.0,35.07,5600.0,26.9486,26.9563,26.9025,26.9563,5600.0
2012-12-21 11:40:00,35.07,35.07,35.05,35.06,1900.0,26.9563,26.9563,26.9409,26.9486,1900.0
2012-12-21 11:45:00,35.05,35.05,35.03,35.03,1900.0,26.9409,26.9409,26.9256,26.9256,1900.0
2012-12-21 11:50:00,35.03,35.09,35.03,35.09,5100.0,26.9256,26.9717,26.9256,26.9717,5100.0
2012-12-21 11:55:00,35.08,35.16,35.08,35.12,6100.0,26.964,27.0255,26.964,26.9947,6100.0
2012-12-21 12:00:00,35.14,35.16,35.12,35.13,4000.0,27.0101,27.0255,26.9947,27.0024,4000.0
2012-12-21 12:05:00,35.13,35.13,35.08,35.08,8300.0,27.0024,27.0024,26.964,26.964,8300.0
2012-12-21 12:10:00,35.09,35.1,35.06,35.08,4000.0,26.9717,26.9794,26.9486,26.964,4000.0
2012-12-21 12:15:00,35.07,35.09,35.02,35.04,8700.0,26.9563,26.9717,26.9179,26.9332,8700.0
2012-12-21 12:20:00,35.06,35.06,35.06,35.06,200.0,26.9486,26.9486,26.9486,26.9486,200.0
2012-12-21 12:25:00,35.06,35.07,35.01,35.02,3800.0,26.9486,26.9563,26.9102,26.9179,3800.0
2012-12-21 12:30:00,35.01,35.03,35.0,35.03,3700.0,26.9102,26.9256,26.9025,26.9256,3700.0
2012-12-21 12:35:00,35.04,35.06,35.0,35.02,7900.0,26.9332,26.9486,26.9025,26.9179,7900.0
2012-12-21 12:40:00,35.0,35.03,35.0,35.02,500.0,26.9025,26.9256,26.9025,26.9179,500.0
2012-12-21 12:45:00,35.02,35.06,35.02,35.03,8000.0,26.9179,26.9486,26.9179,26.9256,8000.0
2012-12-21 12:50:00,35.03,35.05,35.0,35.03,32200.0,26.9256,26.9409,26.9025,26.9256,32200.0
2012-12-21 12:55:00,35.02,35.08,35.02,35.08,1900.0,26.9179,26.964,26.9179,26.964,1900.0
2012-12-21 13:00:00,35.08,35.11,35.06,35.06,4700.0,26.964,26.987,26.9486,26.9486,4700.0
2012-12-21 13:05:00,35.05,35.06,35.05,35.06,1100.0,26.9409,26.9486,26.9409,26.9486,1100.0
2012-12-21 13:10:00,35.06,35.08,35.03,35.03,5100.0,26.9486,26.964,26.9256,26.9256,5100.0
2012-12-21 13:15:00,35.02,35.03,35.0,35.03,4500.0,26.9179,26.9256,26.9025,26.9256,4500.0
2012-12-21 13:20:00,35.03,35.04,35.02,35.02,2100.0,26.9256,26.9332,26.9179,26.9179,2100.0
2012-12-21 13:25:00,35.04,35.08,35.02,35.07,4000.0,26.9332,26.964,26.9179,26.9563,4000.0
2012-12-21 13:30:00,35.06,35.07,35.04,35.07,1400.0,26.9486,26.9563,26.9332,26.9563,1400.0
2012-12-21 13:35:00,35.07,35.1,35.06,35.09,3000.0,26.9563,26.9794,26.9486,26.9717,3000.0
2012-12-21 13:40:00,35.1,35.13,35.08,35.13,8600.0,26.9794,27.0024,26.964,27.0024,8600.0
2012-12-21 13:45:00,35.13,35.13,35.06,35.07,4100.0,27.0024,27.0024,26.9486,26.9563,4100.0
2012-12-21 13:50:00,35.07,35.1,35.06,35.06,7500.0,26.9563,26.9794,26.9486,26.9486,7500.0
2012-12-21 13:55:00,35.08,35.09,35.04,35.06,7700.0,26.964,26.9717,26.9332,26.9486,7700.0
2012-12-21 14:00:00,35.08,35.11,35.04,35.09,15100.0,26.964,26.987,26.9332,26.9717,15100.0
2012-12-21 14:05:00,35.07,35.07,35.05,35.07,3600.0,26.9563,26.9563,26.9409,26.9563,3600.0
2012-12-21 14:10:00,35.07,35.09,35.05,35.07,6600.0,26.9563,26.9717,26.9409,26.9563,6600.0
2012-12-21 14:15:00,35.08,35.08,35.07,35.07,3100.0,26.964,26.964,26.9563,26.9563,3100.0
2012-12-21 14:20:00,35.08,35.08,35.04,35.04,5000.0,26.964,26.964,26.9332,26.9332,5000.0
2012-12-21 14:25:00,35.04,35.07,35.03,35.05,7900.0,26.9332,26.9563,26.9256,26.9409,7900.0
2012-12-21 14:30:00,35.05,35.05,35.02,35.03,9700.0,26.9409,26.9409,26.9179,26.9256,9700.0
2012-12-21 14:35:00,35.04,35.04,35.0,35.0,7900.0,26.9332,26.9332,26.9025,26.9025,7900.0
2012-12-21 14:40:00,35.0,35.02,34.98,35.02,18200.0,26.9025,26.9179,26.8871,26.9179,18200.0
2012-12-21 14:45:00,35.02,35.06,35.01,35.06,4300.0,26.9179,26.9486,26.9102,26.9486,4300.0
2012-12-21 14:50:00,35.07,35.12,35.06,35.1,13000.0,26.9563,26.9947,26.9486,26.9794,13000.0
2012-12-21 14:55:00,35.09,35.12,35.09,35.12,4900.0,26.9717,26.9947,26.9717,26.9947,4900.0
2012-12-21 15:00:00,35.12,35.15,35.11,35.15,4300.0,26.9947,27.0178,26.987,27.0178,4300.0
2012-12-21 15:05:00,35.15,35.15,35.14,35.15,3300.0,27.0178,27.0178,27.0101,27.0178,3300.0
2012-12-21 15:10:00,35.15,35.15,35.09,35.1,15600.0,27.0178,27.0178,26.9717,26.9794,15600.0
2012-12-21 15:15:00,35.11,35.14,35.11,35.14,5700.0,26.987,27.0101,26.987,27.0101,5700.0
2012-12-21 15:20:00,35.13,35.14,35.11,35.11,9700.0,27.0024,27.0101,26.987,26.987,9700.0
2012-12-21 15:25:00,35.12,35.14,35.1,35.11,20800.0,26.9947,27.0101,26.9794,26.987,20800.0
2012-12-21 15:30:00,35.11,35.18,35.11,35.15,14000.0,26.987,27.0409,26.987,27.0178,14000.0
2012-12-21 15:35:00,35.15,35.17,35.12,35.12,18400.0,27.0178,27.0332,26.9947,26.9947,18400.0
2012-12-21 15:40:00,35.11,35.15,35.09,35.14,16200.0,26.987,27.0178,26.9717,27.0101,16200.0
2012-12-21 15:45:00,35.13,35.13,35.08,35.1,22600.0,27.0024,27.0024,26.964,26.9794,22600.0
2012-12-21 15:50:00,35.09,35.11,35.05,35.05,21400.0,26.9717,26.987,26.9409,26.9409,21400.0
2012-12-21 15:55:00,35.05,35.09,35.0,35.09,74700.0,26.9409,26.9717,26.9025,26.9717,74700.0
2012-12-24 09:30:00,35.0,35.09,34.98,35.01,15400.0,26.9025,26.9717,26.8871,26.9102,15400.0
2012-12-24 09:35:00,35.0,35.01,34.98,35.01,2300.0,26.9025,26.9102,26.8871,26.9102,2300.0
2012-12-24 09:40:00,35.01,35.05,34.99,35.05,4500.0,26.9102,26.9409,26.8948,26.9409,4500.0
2012-12-24 09:45:00,35.06,35.08,35.01,35.02,3000.0,26.9486,26.964,26.9102,26.9179,3000.0
2012-12-24 09:50:00,35.03,35.06,35.03,35.04,2800.0,26.9256,26.9486,26.9256,26.9332,2800.0
2012-12-24 09:55:00,35.01,35.02,35.01,35.01,1100.0,26.9102,26.9179,26.9102,26.9102,1100.0
2012-12-24 10:00:00,35.02,35.02,35.0,35.01,1200.0,26.9179,26.9179,26.9025,26.9102,1200.0
2012-12-24 10:05:00,35.0,35.04,34.98,34.98,6900.0,26.9025,26.9332,26.8871,26.8871,6900.0
2012-12-24 10:10:00,34.99,35.03,34.98,35.01,6000.0,26.8948,26.9256,26.8871,26.9102,6000.0
2012-12-24 10:15:00,35.0,35.03,34.99,35.02,1600.0,26.9025,26.9256,26.8948,26.9179,1600.0
2012-12-24 10:20:00,35.01,35.02,35.01,35.02,1400.0,26.9102,26.9179,26.9102,26.9179,1400.0
2012-12-24 10:25:00,35.01,35.03,35.01,35.02,1400.0,26.9102,26.9256,26.9102,26.9179,1400.0
2012-12-24 10:30:00,35.01,35.06,35.01,35.06,6500.0,26.9102,26.9486,26.9102,26.9486,6500.0
2012-12-24 10:35:00,35.08,35.08,35.05,35.06,3100.0,26.964,26.964,26.9409,26.9486,3100.0
2012-12-24 10:40:00,35.07,35.09,35.05,35.08,4000.0,26.9563,26.9717,26.9409,26.964,4000.0
2012-12-24 10:45:00,35.07,35.09,35.06,35.09,2900.0,26.9563,26.9717,26.9486,26.9717,2900.0
2012-12-24 10:50:00,35.09,35.09,35.07,35.08,2200.0,26.9717,26.9717,26.9563,26.964,2200.0
2012-12-24 10:55:00,35.09,35.09,35.07,35.07,2800.0,26.9717,26.9717,26.9563,26.9563,2800.0
2012-12-24 11:00:00,35.07,35.11,35.05,35.1,9400.0,26.9563,26.987,26.9409,26.9794,9400.0
2012-12-24 11:05:00,35.08,35.09,35.05,35.05,1500.0,26.964,26.9717,26.9409,26.9409,1500.0
2012-12-24 11:10:00,35.06,35.1,35.06,35.09,4300.0,26.9486,26.9794,26.9486,26.9717,4300.0
2012-12-24 11:15:00,35.08,35.08,35.08,35.08,300.0,26.964,26.964,26.964,26.964,300.0
2012-12-24 11:20:00,35.07,35.09,35.07,35.07,2500.0,26.9563,26.9717,26.9563,26.9563,2500.0
2012-12-24 11:25:00,35.07,35.08,35.05,35.05,2200.0,26.9563,26.964,26.9409,26.9409,2200.0
2012-12-24 11:30:00,35.06,35.08,35.03,35.07,3500.0,26.9486,26.964,26.9256,26.9563,3500.0
2012-12-24 11:35:00,35.08,35.09,35.02,35.02,25200.0,26.964,26.9717,26.9179,26.9179,25200.0
2012-12-24 11:40:00,35.03,35.06,35.02,35.03,10900.0,26.9256,26.9486,26.9179,26.9256,10900.0
2012-12-24 11:45:00,35.05,35.05,35.03,35.03,700.0,26.9409,26.9409,26.9256,26.9256,700.0
2012-12-24 11:50:00,35.05,35.05,35.02,35.02,2000.0,26.9409,26.9409,26.9179,26.9179,2000.0
2012-12-24 11:55:00,35.02,35.02,35.01,35.01,1800.0,26.9179,26.9179,26.9102,26.9102,1800.0
2012-12-24 12:00:00,35.01,35.02,35.0,35.01,1100.0,26.9102,26.9179,26.9025,26.9102,1100.0
2012-12-24 12:05:00,35.02,35.05,35.02,35.04,2500.0,26.9179,26.9409,26.9179,26.9332,2500.0
2012-12-24 12:10:00,35.04,35.05,35.04,35.05,1000.0,26.9332,26.9409,26.9332,26.9409,1000.0
2012-12-24 12:15:00,35.04,35.05,35.01,35.02,3700.0,26.9332,26.9409,26.9102,26.9179,3700.0
2012-12-24 12:20:00,35.01,35.02,35.01,35.01,1900.0,26.9102,26.9179,26.9102,26.9102,1900.0
2012-12-24 12:25:00,35.02,35.02,35.0,35.01,3000.0,26.9179,26.9179,26.9025,26.9102,3000.0
2012-12-24 12:30:00,35.01,35.01,35.0,35.01,1900.0,26.9102,26.9102,26.9025,26.9102,1900.0
2012-12-24 12:35:00,35.01,35.01,35.0,35.0,2400.0,26.9102,26.9102,26.9025,26.9025,2400.0
2012-12-24 12:40:00,35.01,35.01,35.0,35.01,2600.0,26.9102,26.9102,26.9025,26.9102,2600.0
2012-12-24 12:45:00,35.0,35.01,35.0,35.01,6600.0,26.9025,26.9102,26.9025,26.9102,6600.0
2012-12-24 12:50:00,35.0,35.01,35.0,35.01,8900.0,26.9025,26.9102,26.9025,26.9102,8900.0
2012-12-24 12:55:00,35.01,35.01,35.0,35.0,12500.0,26.9102,26.9102,26.9025,26.9025,12500.0
2012-12-26 09:30:00,35.06,35.15,35.0,35.09,8000.0,26.9486,27.0178,26.9025,26.9717,8000.0
2012-12-26 09:35:00,35.08,35.08,35.0,35.02,7000.0,26.964,26.964,26.9025,26.9179,7000.0
2012-12-26 09:40:00,35.0,35.02,35.0,35.0,8400.0,26.9025,26.9179,26.9025,26.9025,8400.0
2012-12-26 09:45:00,35.01,35.07,34.99,35.04,7300.0,26.9102,26.9563,26.8948,26.9332,7300.0
2012-12-26 09:50:00,35.02,35.04,35.0,35.04,1400.0,26.9179,26.9332,26.9025,26.9332,1400.0
2012-12-26 09:55:00,35.02,35.04,35.01,35.04,3900.0,26.9179,26.9332,26.9102,26.9332,3900.0
2012-12-26 10:00:00,35.05,35.06,35.04,35.05,3100.0,26.9409,26.9486,26.9332,26.9409,3100.0
2012-12-26 10:05:00,35.05,35.09,35.02,35.07,3700.0,26.9409,26.9717,26.9179,26.9563,3700.0
2012-12-26 10:10:00,35.1,35.12,35.1,35.12,900.0,26.9794,26.9947,26.9794,26.9947,900.0
2012-12-26 10:15:00,35.09,35.13,35.09,35.13,2700.0,26.9717,27.0024,26.9717,27.0024,2700.0
2012-12-26 10:20:00,35.12,35.16,35.12,35.16,2600.0,26.9947,27.0255,26.9947,27.0255,2600.0
2012-12-26 10:25:00,35.15,35.16,35.14,35.16,1100.0,27.0178,27.0255,27.0101,27.0255,1100.0
2012-12-26 10:30:00,35.16,35.16,35.13,35.15,1400.0,27.0255,27.0255,27.0024,27.0178,1400.0
2012-12-26 10:35:00,35.15,35.17,35.12,35.12,1700.0,27.0178,27.0332,26.9947,26.9947,1700.0
2012-12-26 10:40:00,35.12,35.13,35.09,35.11,2200.0,26.9947,27.0024,26.9717,26.987,2200.0
2012-12-26 10:45:00,35.08,35.09,35.06,35.09,5200.0,26.964,26.9717,26.9486,26.9717,5200.0
2012-12-26 10:50:00,35.07,35.08,35.06,35.08,2300.0,26.9563,26.964,26.9486,26.964,2300.0
2012-12-26 10:55:00,35.08,35.1,35.05,35.05,4100.0,26.964,26.9794,26.9409,26.9409,4100.0
2012-12-26 11:00:00,35.05,35.06,35.02,35.02,4000.0,26.9409,26.9486,26.9179,26.9179,4000.0
2012-12-26 11:05:00,35.02,35.03,35.0,35.02,7700.0,26.9179,26.9256,26.9025,26.9179,7700.0
2012-12-26 11:10:00,35.01,35.04,35.0,35.04,3600.0,26.9102,26.9332,26.9025,26.9332,3600.0
2012-12-26 11:15:00,35.03,35.04,35.0,35.02,9800.0,26.9256,26.9332,26.9025,26.9179,9800.0
2012-12-26 11:20:00,35.02,35.02,34.98,34.98,4100.0,26.9179,26.9179,26.8871,26.8871,4100.0
2012-12-26 11:25:00,34.98,35.03,34.98,35.0,8200.0,26.8871,26.9256,26.8871,26.9025,8200.0
2012-12-26 11:30:00,35.0,35.05,34.99,35.03,7400.0,26.9025,26.9409,26.8948,26.9256,7400.0
2012-12-26 11:35:00,35.02,35.04,35.01,35.02,7700.0,26.9179,26.9332,26.9102,26.9179,7700.0
2012-12-26 11:40:00,35.02,35.03,34.97,35.02,7600.0,26.9179,26.9256,26.8794,26.9179,7600.0
2012-12-26 11:45:00,35.02,35.02,35.01,35.01,500.0,26.9179,26.9179,26.9102,26.9102,500.0
2012-12-26 11:50:00,35.01,35.02,35.0,35.01,2100.0,26.9102,26.9179,26.9025,26.9102,2100.0
2012-12-26 11:55:00,35.01,35.04,35.01,35.02,2500.0,26.9102,26.9332,26.9102,26.9179,2500.0
2012-12-26 12:00:00,35.01,35.01,34.99,35.0,4000.0,26.9102,26.9102,26.8948,26.9025,4000.0
2012-12-26 12:05:00,34.99,35.01,34.99,35.0,3400.0,26.8948,26.9102,26.8948,26.9025,3400.0
2012-12-26 12:10:00,34.99,35.06,34.99,35.03,23700.0,26.8948,26.9486,26.8948,26.9256,23700.0
2012-12-26 12:15:00,35.03,35.03,35.0,35.02,3000.0,26.9256,26.9256,26.9025,26.9179,3000.0
2012-12-26 12:20:00,35.03,35.03,34.99,35.0,5200.0,26.9256,26.9256,26.8948,26.9025,5200.0
2012-12-26 12:25:00,35.01,35.01,34.99,35.01,3300.0,26.9102,26.9102,26.8948,26.9102,3300.0
2012-12-26 12:30:00,34.99,35.01,34.98,35.0,700.0,26.8948,26.9102,26.8871,26.9025,700.0
2012-12-26 12:35:00,35.0,35.01,34.99,35.0,3300.0,26.9025,26.9102,26.8948,26.9025,3300.0
2012-12-26 12:40:00,35.0,35.01,34.99,35.0,2400.0,26.9025,26.9102,26.8948,26.9025,2400.0
2012-12-26 12:45:00,35.0,35.01,35.0,35.01,2000.0,26.9025,26.9102,26.9025,26.9102,2000.0
2012-12-26 12:50:00,35.01,35.02,35.0,35.02,2000.0,26.9102,26.9179,26.9025,26.9179,2000.0
2012-12-26 12:55:00,35.02,35.05,35.02,35.02,2500.0,26.9179,26.9409,26.9179,26.9179,2500.0
2012-12-26 13:00:00,35.01,35.01,34.99,34.99,3400.0,26.9102,26.9102,26.8948,26.8948,3400.0
2012-12-26 13:05:00,35.0,35.01,34.99,35.0,4500.0,26.9025,26.9102,26.8948,26.9025,4500.0
2012-12-26 13:10:00,35.0,35.01,35.0,35.0,2400.0,26.9025,26.9102,26.9025,26.9025,2400.0
2012-12-26 13:15:00,35.01,35.02,35.0,35.02,1400.0,26.9102,26.9179,26.9025,26.9179,1400.0
2012-12-26 13:20:00,35.01,35.02,34.99,34.99,2800.0,26.9102,26.9179,26.8948,26.8948,2800.0
2012-12-26 13:25:00,35.0,35.01,34.98,34.99,4800.0,26.9025,26.9102,26.8871,26.8948,4800.0
2012-12-26 13:30:00,34.99,35.0,34.99,34.99,800.0,26.8948,26.9025,26.8948,26.8948,800.0
2012-12-26 13:35:00,34.99,35.0,34.99,34.99,1700.0,26.8948,26.9025,26.8948,26.8948,1700.0
2012-12-26 13:40:00,35.0,35.01,35.0,35.01,1300.0,26.9025,26.9102,26.9025,26.9102,1300.0
2012-12-26 13:45:00,35.01,35.01,35.0,35.0,1600.0,26.9102,26.9102,26.9025,26.9025,1600.0
2012-12-26 13:50:00,35.0,35.01,35.0,35.01,1500.0,26.9025,26.9102,26.9025,26.9102,1500.0
2012-12-26 13:55:00,35.0,35.01,35.0,35.0,900.0,26.9025,26.9102,26.9025,26.9025,900.0
2012-12-26 14:00:00,35.01,35.03,35.01,35.03,4000.0,26.9102,26.9256,26.9102,26.9256,4000.0
2012-12-26 14:05:00,35.02,35.03,35.0,35.0,8900.0,26.9179,26.9256,26.9025,26.9025,8900.0
2012-12-26 14:10:00,35.01,35.02,35.0,35.02,7400.0,26.9102,26.9179,26.9025,26.9179,7400.0
2012-12-26 14:15:00,35.02,35.04,35.01,35.04,2300.0,26.9179,26.9332,26.9102,26.9332,2300.0
2012-12-26 14:20:00,35.03,35.04,35.01,35.03,5000.0,26.9256,26.9332,26.9102,26.9256,5000.0
2012-12-26 14:25:00,35.01,35.01,35.0,35.0,2400.0,26.9102,26.9102,26.9025,26.9025,2400.0
2012-12-26 14:30:00,35.0,35.01,35.0,35.01,2500.0,26.9025,26.9102,26.9025,26.9102,2500.0
2012-12-26 14:35:00,35.01,35.02,35.0,35.02,4100.0,26.9102,26.9179,26.9025,26.9179,4100.0
2012-12-26 14:40:00,35.01,35.02,35.0,35.01,1800.0,26.9102,26.9179,26.9025,26.9102,1800.0
2012-12-26 14:45:00,35.01,35.03,35.0,35.03,2500.0,26.9102,26.9256,26.9025,26.9256,2500.0
2012-12-26 14:50:00,35.03,35.07,35.03,35.06,4300.0,26.9256,26.9563,26.9256,26.9486,4300.0
2012-12-26 14:55:00,35.06,35.1,35.06,35.08,5000.0,26.9486,26.9794,26.9486,26.964,5000.0
2012-12-26 15:00:00,35.08,35.08,35.04,35.05,3400.0,26.964,26.964,26.9332,26.9409,3400.0
2012-12-26 15:05:00,35.04,35.04,35.02,35.03,6600.0,26.9332,26.9332,26.9179,26.9256,6600.0
2012-12-26 15:10:00,35.03,35.03,34.97,34.98,21400.0,26.9256,26.9256,26.8794,26.8871,21400.0
2012-12-26 15:15:00,34.98,34.99,34.92,34.92,12700.0,26.8871,26.8948,26.841,26.841,12700.0
2012-12-26 15:20:00,34.93,34.93,34.91,34.92,5300.0,26.8487,26.8487,26.8333,26.841,5300.0
2012-12-26 15:25:00,34.92,34.97,34.91,34.96,9400.0,26.841,26.8794,26.8333,26.8718,9400.0
2012-12-26 15:30:00,34.96,34.98,34.93,34.94,17900.0,26.8718,26.8871,26.8487,26.8564,17900.0
2012-12-26 15:35:00,34.94,34.96,34.93,34.94,8900.0,26.8564,26.8718,26.8487,26.8564,8900.0
2012-12-26 15:40:00,34.93,34.93,34.9,34.91,8400.0,26.8487,26.8487,26.8256,26.8333,8400.0
2012-12-26 15:45:00,34.91,34.91,34.85,34.87,19500.0,26.8333,26.8333,26.7872,26.8026,19500.0
2012-12-26 15:50:00,34.86,34.88,34.85,34.87,44100.0,26.7949,26.8103,26.7872,26.8026,44100.0
2012-12-26 15:55:00,34.86,34.87,34.76,34.85,77500.0,26.7949,26.8026,26.718,26.7872,77500.0
2012-12-27 09:30:00,34.84,34.84,34.75,34.75,4300.0,26.7795,26.7795,26.7103,26.7103,4300.0
2012-12-27 09:35:00,34.74,34.79,34.72,34.75,2800.0,26.7026,26.7411,26.6873,26.7103,2800.0
2012-12-27 09:40:00,34.82,34.93,34.82,34.9,2800.0,26.7641,26.8487,26.7641,26.8256,2800.0
2012-12-27 09:45:00,34.9,34.9,34.84,34.88,3300.0,26.8256,26.8256,26.7795,26.8103,3300.0
2012-12-27 09:50:00,34.84,34.84,34.8,34.84,900.0,26.7795,26.7795,26.7488,26.7795,900.0
2012-12-27 09:55:00,34.81,34.82,34.81,34.82,2600.0,26.7565,26.7641,26.7565,26.7641,2600.0
2012-12-27 10:00:00,34.81,34.83,34.78,34.82,6600.0,26.7565,26.7718,26.7334,26.7641,6600.0
2012-12-27 10:05:00,34.81,34.82,34.77,34.8,3100.0,26.7565,26.7641,26.7257,26.7488,3100.0
2012-12-27 10:10:00,34.79,34.8,34.78,34.79,1400.0,26.7411,26.7488,26.7334,26.7411,1400.0
2012-12-27 10:15:00,34.8,34.8,34.72,34.73,17500.0,26.7488,26.7488,26.6873,26.695,17500.0
2012-12-27 10:20:00,34.73,34.74,34.65,34.68,6300.0,26.695,26.7026,26.6335,26.6565,6300.0
2012-12-27 10:25:00,34.7,34.7,34.67,34.67,1000.0,26.6719,26.6719,26.6488,26.6488,1000.0
2012-12-27 10:30:00,34.66,34.68,34.65,34.67,3900.0,26.6412,26.6565,26.6335,26.6488,3900.0
2012-12-27 10:35:00,34.66,34.66,34.61,34.63,2500.0,26.6412,26.6412,26.6027,26.6181,2500.0
2012-12-27 10:40:00,34.63,34.67,34.63,34.65,3100.0,26.6181,26.6488,26.6181,26.6335,3100.0
2012-12-27 10:45:00,34.66,34.67,34.6,34.67,21200.0,26.6412,26.6488,26.595,26.6488,21200.0
2012-12-27 10:50:00,34.67,34.68,34.64,34.67,1900.0,26.6488,26.6565,26.6258,26.6488,1900.0
2012-12-27 10:55:00,34.63,34.63,34.6,34.62,1400.0,26.6181,26.6181,26.595,26.6104,1400.0
2012-12-27 11:00:00,34.63,34.65,34.62,34.64,2800.0,26.6181,26.6335,26.6104,26.6258,2800.0
2012-12-27 11:05:00,34.63,34.63,34.56,34.59,16000.0,26.6181,26.6181,26.5643,26.5874,16000.0
2012-12-27 11:10:00,34.58,34.6,34.55,34.57,7000.0,26.5797,26.595,26.5566,26.572,7000.0
2012-12-27 11:15:00,34.56,34.59,34.56,34.58,1100.0,26.5643,26.5874,26.5643,26.5797,1100.0
2012-12-27 11:20:00,34.58,34.61,34.58,34.61,500.0,26.5797,26.6027,26.5797,26.6027,500.0
2012-12-27 11:25:00,34.59,34.6,34.55,34.55,2200.0,26.5874,26.595,26.5566,26.5566,2200.0
2012-12-27 11:30:00,34.56,34.56,34.53,34.53,2800.0,26.5643,26.5643,26.5412,26.5412,2800.0
2012-12-27 11:35:00,34.54,34.54,34.52,34.54,2000.0,26.5489,26.5489,26.5335,26.5489,2000.0
2012-12-27 11:40:00,34.54,34.55,34.52,34.53,2600.0,26.5489,26.5566,26.5335,26.5412,2600.0
2012-12-27 11:45:00,34.53,34.54,34.5,34.52,3200.0,26.5412,26.5489,26.5182,26.5335,3200.0
2012-12-27 11:50:00,34.51,34.54,34.5,34.51,6900.0,26.5259,26.5489,26.5182,26.5259,6900.0
2012-12-27 11:55:00,34.5,34.53,34.5,34.51,5100.0,26.5182,26.5412,26.5182,26.5259,5100.0
2012-12-27 12:00:00,34.51,34.52,34.49,34.51,7200.0,26.5259,26.5335,26.5105,26.5259,7200.0
2012-12-27 12:05:00,34.52,34.52,34.49,34.51,3700.0,26.5335,26.5335,26.5105,26.5259,3700.0
2012-12-27 12:10:00,34.49,34.53,34.49,34.51,1800.0,26.5105,26.5412,26.5105,26.5259,1800.0
2012-12-27 12:15:00,34.53,34.53,34.51,34.51,1100.0,26.5412,26.5412,26.5259,26.5259,1100.0
2012-12-27 12:20:00,34.51,34.52,34.51,34.51,2300.0,26.5259,26.5335,26.5259,26.5259,2300.0
2012-12-27 12:25:00,34.5,34.51,34.5,34.5,1000.0,26.5182,26.5259,26.5182,26.5182,1000.0
2012-12-27 12:30:00,34.51,34.51,34.43,34.44,8000.0,26.5259,26.5259,26.4644,26.4721,8000.0
2012-12-27 12:35:00,34.43,34.44,34.43,34.44,500.0,26.4644,26.4721,26.4644,26.4721,500.0
2012-12-27 12:40:00,34.44,34.44,34.43,34.44,2000.0,26.4721,26.4721,26.4644,26.4721,2000.0
2012-12-27 12:45:00,34.43,34.49,34.43,34.49,5100.0,26.4644,26.5105,26.4644,26.5105,5100.0
2012-12-27 12:50:00,34.48,34.51,34.48,34.51,3000.0,26.5028,26.5259,26.5028,26.5259,3000.0
2012-12-27 12:55:00,34.51,34.52,34.49,34.51,2900.0,26.5259,26.5335,26.5105,26.5259,2900.0
2012-12-27 13:00:00,34.51,34.54,34.51,34.52,1600.0,26.5259,26.5489,26.5259,26.5335,1600.0
2012-12-27 13:05:00,34.53,34.54,34.52,34.52,1600.0,26.5412,26.5489,26.5335,26.5335,1600.0
2012-12-27 13:10:00,34.53,34.54,34.52,34.52,1100.0,26.5412,26.5489,26.5335,26.5335,1100.0
2012-12-27 13:15:00,34.54,34.56,34.53,34.55,5900.0,26.5489,26.5643,26.5412,26.5566,5900.0
2012-12-27 13:20:00,34.55,34.55,34.51,34.53,1600.0,26.5566,26.5566,26.5259,26.5412,1600.0
2012-12-27 13:25:00,34.5,34.51,34.49,34.51,3500.0,26.5182,26.5259,26.5105,26.5259,3500.0
2012-12-27 13:30:00,34.53,34.54,34.51,34.51,1400.0,26.5412,26.5489,26.5259,26.5259,1400.0
2012-12-27 13:35:00,34.51,34.51,34.5,34.5,2700.0,26.5259,26.5259,26.5182,26.5182,2700.0
2012-12-27 13:40:00,34.51,34.51,34.5,34.5,1500.0,26.5259,26.5259,26.5182,26.5182,1500.0
2012-12-27 13:45:00,34.5,34.51,34.5,34.5,7500.0,26.5182,26.5259,26.5182,26.5182,7500.0
2012-12-27 13:50:00,34.49,34.51,34.47,34.47,5400.0,26.5105,26.5259,26.4951,26.4951,5400.0
2012-12-27 13:55:00,34.48,34.48,34.46,34.47,1800.0,26.5028,26.5028,26.4874,26.4951,1800.0
2012-12-27 14:00:00,34.47,34.47,34.45,34.45,4900.0,26.4951,26.4951,26.4797,26.4797,4900.0
2012-12-27 14:05:00,34.45,34.46,34.45,34.45,2400.0,26.4797,26.4874,26.4797,26.4797,2400.0
2012-12-27 14:10:00,34.45,34.46,34.45,34.45,3700.0,26.4797,26.4874,26.4797,26.4797,3700.0
2012-12-27 14:15:00,34.45,34.46,34.45,34.45,2400.0,26.4797,26.4874,26.4797,26.4797,2400.0
2012-12-27 14:20:00,34.45,34.46,34.45,34.45,2500.0,26.4797,26.4874,26.4797,26.4797,2500.0
2012-12-27 14:25:00,34.45,34.46,34.44,34.46,22700.0,26.4797,26.4874,26.4721,26.4874,22700.0
2012-12-27 14:30:00,34.46,34.47,34.45,34.45,4500.0,26.4874,26.4951,26.4797,26.4797,4500.0
2012-12-27 14:35:00,34.45,34.48,34.45,34.45,6300.0,26.4797,26.5028,26.4797,26.4797,6300.0
2012-12-27 14:40:00,34.45,34.49,34.45,34.49,5000.0,26.4797,26.5105,26.4797,26.5105,5000.0
2012-12-27 14:45:00,34.49,34.57,34.49,34.52,31800.0,26.5105,26.572,26.5105,26.5335,31800.0
2012-12-27 14:50:00,34.52,34.53,34.47,34.47,19100.0,26.5335,26.5412,26.4951,26.4951,19100.0
2012-12-27 14:55:00,34.46,34.51,34.46,34.49,6200.0,26.4874,26.5259,26.4874,26.5105,6200.0
2012-12-27 15:00:00,34.51,34.52,34.49,34.52,12300.0,26.5259,26.5335,26.5105,26.5335,12300.0
2012-12-27 15:05:00,34.52,34.57,34.51,34.52,12000.0,26.5335,26.572,26.5259,26.5335,12000.0
2012-12-27 15:10:00,34.52,34.53,34.52,34.53,5800.0,26.5335,26.5412,26.5335,26.5412,5800.0
2012-12-27 15:15:00,34.53,34.55,34.5,34.53,6900.0,26.5412,26.5566,26.5182,26.5412,6900.0
2012-12-27 15:20:00,34.53,34.62,34.53,34.6,8900.0,26.5412,26.6104,26.5412,26.595,8900.0
2012-12-27 15:25:00,34.6,34.61,34.59,34.61,3200.0,26.595,26.6027,26.5874,26.6027,3200.0
2012-12-27 15:30:00,34.61,34.65,34.61,34.65,8200.0,26.6027,26.6335,26.6027,26.6335,8200.0
2012-12-27 15:35:00,34.65,34.66,34.63,34.64,8600.0,26.6335,26.6412,26.6181,26.6258,8600.0
2012-12-27 15:40:00,34.64,34.67,34.64,34.66,9300.0,26.6258,26.6488,26.6258,26.6412,9300.0
2012-12-27 15:45:00,34.66,34.7,34.66,34.69,12700.0,26.6412,26.6719,26.6412,26.6642,12700.0
2012-12-27 15:50:00,34.69,34.69,34.66,34.66,19700.0,26.6642,26.6642,26.6412,26.6412,19700.0
2012-12-27 15:55:00,34.65,34.71,34.65,34.66,35900.0,26.6335,26.6796,26.6335,26.6412,35900.0
2012-12-28 09:30:00,34.46,34.63,34.46,34.62,17600.0,26.4874,26.6181,26.4874,26.6104,17600.0
2012-12-28 09:35:00,34.64,34.66,34.6,34.62,5400.0,26.6258,26.6412,26.595,26.6104,5400.0
2012-12-28 09:40:00,34.63,34.64,34.63,34.63,2500.0,26.6181,26.6258,26.6181,26.6181,2500.0
2012-12-28 09:45:00,34.63,34.64,34.6,34.62,4300.0,26.6181,26.6258,26.595,26.6104,4300.0
2012-12-28 09:50:00,34.61,34.63,34.42,34.5,20600.0,26.6027,26.6181,26.4567,26.5182,20600.0
2012-12-28 09:55:00,34.48,34.5,34.45,34.49,2700.0,26.5028,26.5182,26.4797,26.5105,2700.0
2012-12-28 10:00:00,34.5,34.52,34.48,34.52,4400.0,26.5182,26.5335,26.5028,26.5335,4400.0
2012-12-28 10:05:00,34.52,34.52,34.46,34.5,6300.0,26.5335,26.5335,26.4874,26.5182,6300.0
2012-12-28 10:10:00,34.47,34.49,34.46,34.48,1700.0,26.4951,26.5105,26.4874,26.5028,1700.0
2012-12-28 10:15:00,34.5,34.54,34.26,34.46,26400.0,26.5182,26.5489,26.3337,26.4874,26400.0
2012-12-28 10:20:00,34.5,34.55,34.5,34.54,3400.0,26.5182,26.5566,26.5182,26.5489,3400.0
2012-12-28 10:25:00,34.55,34.59,34.55,34.58,2200.0,26.5566,26.5874,26.5566,26.5797,2200.0
2012-12-28 10:30:00,34.57,34.61,34.56,34.59,5600.0,26.572,26.6027,26.5643,26.5874,5600.0
2012-12-28 10:35:00,34.59,34.63,34.58,34.62,3500.0,26.5874,26.6181,26.5797,26.6104,3500.0
2012-12-28 10:40:00,34.61,34.69,34.59,34.64,10800.0,26.6027,26.6642,26.5874,26.6258,10800.0
2012-12-28 10:45:00,34.61,34.68,34.61,34.66,3600.0,26.6027,26.6565,26.6027,26.6412,3600.0
2012-12-28 10:50:00,34.66,34.67,34.64,34.65,3400.0,26.6412,26.6488,26.6258,26.6335,3400.0
2012-12-28 10:55:00,34.65,34.66,34.61,34.63,6900.0,26.6335,26.6412,26.6027,26.6181,6900.0
2012-12-28 11:00:00,34.65,34.65,34.64,34.64,4300.0,26.6335,26.6335,26.6258,26.6258,4300.0
2012-12-28 11:05:00,34.64,34.65,34.61,34.62,4900.0,26.6258,26.6335,26.6027,26.6104,4900.0
2012-12-28 11:10:00,34.64,34.65,34.62,34.62,1700.0,26.6258,26.6335,26.6104,26.6104,1700.0
2012-12-28 11:15:00,34.62,34.63,34.61,34.62,2200.0,26.6104,26.6181,26.6027,26.6104,2200.0
2012-12-28 11:20:00,34.62,34.63,34.61,34.62,3000.0,26.6104,26.6181,26.6027,26.6104,3000.0
2012-12-28 11:25:00,34.63,34.63,34.62,34.62,1600.0,26.6181,26.6181,26.6104,26.6104,1600.0
2012-12-28 11:30:00,34.62,34.63,34.62,34.62,1000.0,26.6104,26.6181,26.6104,26.6104,1000.0
2012-12-28 11:35:00,34.63,34.63,34.58,34.62,3100.0,26.6181,26.6181,26.5797,26.6104,3100.0
2012-12-28 11:40:00,34.62,34.65,34.62,34.62,4800.0,26.6104,26.6335,26.6104,26.6104,4800.0
2012-12-28 11:45:00,34.63,34.64,34.63,34.63,400.0,26.6181,26.6258,26.6181,26.6181,400.0
2012-12-28 11:50:00,34.64,34.64,34.63,34.64,500.0,26.6258,26.6258,26.6181,26.6258,500.0
2012-12-28 11:55:00,34.63,34.63,34.6,34.62,3700.0,26.6181,26.6181,26.595,26.6104,3700.0
2012-12-28 12:00:00,34.62,34.67,34.62,34.63,5200.0,26.6104,26.6488,26.6104,26.6181,5200.0
2012-12-28 12:05:00,34.62,34.62,34.61,34.61,1400.0,26.6104,26.6104,26.6027,26.6027,1400.0
2012-12-28 12:10:00,34.61,34.66,34.61,34.64,3100.0,26.6027,26.6412,26.6027,26.6258,3100.0
2012-12-28 12:15:00,34.66,34.66,34.65,34.66,1900.0,26.6412,26.6412,26.6335,26.6412,1900.0
2012-12-28 12:20:00,34.66,34.66,34.61,34.61,5600.0,26.6412,26.6412,26.6027,26.6027,5600.0
2012-12-28 12:25:00,34.61,34.64,34.6,34.63,2800.0,26.6027,26.6258,26.595,26.6181,2800.0
2012-12-28 12:30:00,34.64,34.65,34.62,34.64,1600.0,26.6258,26.6335,26.6104,26.6258,1600.0
2012-12-28 12:35:00,34.65,34.66,34.64,34.64,1400.0,26.6335,26.6412,26.6258,26.6258,1400.0
2012-12-28 12:40:00,34.64,34.65,34.61,34.61,2900.0,26.6258,26.6335,26.6027,26.6027,2900.0
2012-12-28 12:45:00,34.61,34.66,34.61,34.64,3400.0,26.6027,26.6412,26.6027,26.6258,3400.0
2012-12-28 12:50:00,34.65,34.66,34.64,34.64,3500.0,26.6335,26.6412,26.6258,26.6258,3500.0
2012-12-28 12:55:00,34.63,34.63,34.63,34.63,700.0,26.6181,26.6181,26.6181,26.6181,700.0
2012-12-28 13:00:00,34.63,34.66,34.62,34.66,1200.0,26.6181,26.6412,26.6104,26.6412,1200.0
2012-12-28 13:05:00,34.66,34.66,34.62,34.63,1700.0,26.6412,26.6412,26.6104,26.6181,1700.0
2012-12-28 13:10:00,34.63,34.65,34.51,34.51,12100.0,26.6181,26.6335,26.5259,26.5259,12100.0
2012-12-28 13:15:00,34.54,34.62,34.52,34.61,4700.0,26.5489,26.6104,26.5335,26.6027,4700.0
2012-12-28 13:20:00,34.61,34.63,34.61,34.63,3500.0,26.6027,26.6181,26.6027,26.6181,3500.0
2012-12-28 13:25:00,34.63,34.64,34.63,34.63,3200.0,26.6181,26.6258,26.6181,26.6181,3200.0
2012-12-28 13:30:00,34.63,34.63,34.58,34.6,6000.0,26.6181,26.6181,26.5797,26.595,6000.0
2012-12-28 13:35:00,34.61,34.63,34.6,34.62,2700.0,26.6027,26.6181,26.595,26.6104,2700.0
2012-12-28 13:40:00,34.62,34.63,34.61,34.63,1700.0,26.6104,26.6181,26.6027,26.6181,1700.0
2012-12-28 13:45:00,34.62,34.62,34.61,34.61,700.0,26.6104,26.6104,26.6027,26.6027,700.0
2012-12-28 13:50:00,34.62,34.62,34.59,34.59,3000.0,26.6104,26.6104,26.5874,26.5874,3000.0
2012-12-28 13:55:00,34.59,34.61,34.54,34.59,9400.0,26.5874,26.6027,26.5489,26.5874,9400.0
2012-12-28 14:00:00,34.59,34.59,34.58,34.58,2200.0,26.5874,26.5874,26.5797,26.5797,2200.0
2012-12-28 14:05:00,34.59,34.59,34.55,34.57,4700.0,26.5874,26.5874,26.5566,26.572,4700.0
2012-12-28 14:10:00,34.58,34.58,34.56,34.58,7000.0,26.5797,26.5797,26.5643,26.5797,7000.0
2012-12-28 14:15:00,34.56,34.59,34.56,34.58,3100.0,26.5643,26.5874,26.5643,26.5797,3100.0
2012-12-28 14:20:00,34.58,34.59,34.57,34.57,2600.0,26.5797,26.5874,26.572,26.572,2600.0
2012-12-28 14:25:00,34.57,34.58,34.56,34.57,8500.0,26.572,26.5797,26.5643,26.572,8500.0
2012-12-28 14:30:00,34.57,34.59,34.57,34.59,2200.0,26.572,26.5874,26.572,26.5874,2200.0
2012-12-28 14:35:00,34.58,34.59,34.56,34.57,2400.0,26.5797,26.5874,26.5643,26.572,2400.0
2012-12-28 14:40:00,34.57,34.61,34.57,34.6,2300.0,26.572,26.6027,26.572,26.595,2300.0
2012-12-28 14:45:00,34.6,34.62,34.6,34.61,4400.0,26.595,26.6104,26.595,26.6027,4400.0
2012-12-28 14:50:00,34.62,34.62,34.58,34.58,4400.0,26.6104,26.6104,26.5797,26.5797,4400.0
2012-12-28 14:55:00,34.58,34.58,34.57,34.57,1000.0,26.5797,26.5797,26.572,26.572,1000.0
2012-12-28 15:00:00,34.58,34.59,34.56,34.58,5400.0,26.5797,26.5874,26.5643,26.5797,5400.0
2012-12-28 15:05:00,34.58,34.59,34.56,34.58,4500.0,26.5797,26.5874,26.5643,26.5797,4500.0
2012-12-28 15:10:00,34.57,34.57,34.55,34.56,3800.0,26.572,26.572,26.5566,26.5643,3800.0
2012-12-28 15:15:00,34.57,34.61,34.56,34.6,6600.0,26.572,26.6027,26.5643,26.595,6600.0
2012-12-28 15:20:00,34.59,34.6,34.55,34.56,6900.0,26.5874,26.595,26.5566,26.5643,6900.0
2012-12-28 15:25:00,34.57,34.58,34.55,34.55,5400.0,26.572,26.5797,26.5566,26.5566,5400.0
2012-12-28 15:30:00,34.56,34.6,34.56,34.58,7300.0,26.5643,26.595,26.5643,26.5797,7300.0
2012-12-28 15:35:00,34.57,34.61,34.5,34.5,25700.0,26.572,26.6027,26.5182,26.5182,25700.0
2012-12-28 15:40:00,34.5,34.53,34.48,34.5,15100.0,26.5182,26.5412,26.5028,26.5182,15100.0
2012-12-28 15:45:00,34.51,34.51,34.45,34.48,13500.0,26.5259,26.5259,26.4797,26.5028,13500.0
2012-12-28 15:50:00,34.48,34.49,34.45,34.47,12000.0,26.5028,26.5105,26.4797,26.4951,12000.0
2012-12-28 15:55:00,34.47,34.5,34.45,34.45,32100.0,26.4951,26.5182,26.4797,26.4797,32100.0
2012-12-31 09:30:00,34.46,34.46,34.29,34.32,10500.0,26.4874,26.4874,26.3568,26.3798,10500.0
2012-12-31 09:35:00,34.3,34.3,34.2,34.24,6500.0,26.3644,26.3644,26.2876,26.3183,6500.0
2012-12-31 09:40:00,34.27,34.28,34.22,34.26,22900.0,26.3414,26.3491,26.303,26.3337,22900.0
2012-12-31 09:45:00,34.27,34.29,34.25,34.27,9600.0,26.3414,26.3568,26.326,26.3414,9600.0
2012-12-31 09:50:00,34.28,34.3,34.25,34.28,15500.0,26.3491,26.3644,26.326,26.3491,15500.0
2012-12-31 09:55:00,34.29,34.3,34.26,34.27,12800.0,26.3568,26.3644,26.3337,26.3414,12800.0
2012-12-31 10:00:00,34.27,34.3,34.24,34.3,16100.0,26.3414,26.3644,26.3183,26.3644,16100.0
2012-12-31 10:05:00,34.3,34.34,34.26,34.3,9800.0,26.3644,26.3952,26.3337,26.3644,9800.0
2012-12-31 10:10:00,34.29,34.32,34.26,34.26,3000.0,26.3568,26.3798,26.3337,26.3337,3000.0
2012-12-31 10:15:00,34.29,34.31,34.27,34.27,11200.0,26.3568,26.3721,26.3414,26.3414,11200.0
2012-12-31 10:20:00,34.28,34.3,34.28,34.3,1700.0,26.3491,26.3644,26.3491,26.3644,1700.0
2012-12-31 10:25:00,34.29,34.38,34.29,34.35,7500.0,26.3568,26.4259,26.3568,26.4029,7500.0
2012-12-31 10:30:00,34.35,34.4,34.35,34.38,2800.0,26.4029,26.4413,26.4029,26.4259,2800.0
2012-12-31 10:35:00,34.38,34.41,34.37,34.39,2900.0,26.4259,26.449,26.4183,26.4336,2900.0
2012-12-31 10:40:00,34.39,34.39,34.33,34.36,4200.0,26.4336,26.4336,26.3875,26.4106,4200.0
2012-12-31 10:45:00,34.35,34.38,34.35,34.36,4600.0,26.4029,26.4259,26.4029,26.4106,4600.0
2012-12-31 10:50:00,34.34,34.37,34.32,34.36,8100.0,26.3952,26.4183,26.3798,26.4106,8100.0
2012-12-31 10:55:00,34.36,34.37,34.32,34.33,4800.0,26.4106,26.4183,26.3798,26.3875,4800.0
2012-12-31 11:00:00,34.36,34.44,34.33,34.43,6900.0,26.4106,26.4721,26.3875,26.4644,6900.0
2012-12-31 11:05:00,34.43,34.43,34.35,34.4,7000.0,26.4644,26.4644,26.4029,26.4413,7000.0
2012-12-31 11:10:00,34.4,34.43,34.4,34.42,2600.0,26.4413,26.4644,26.4413,26.4567,2600.0
2012-12-31 11:15:00,34.43,34.43,34.4,34.41,2500.0,26.4644,26.4644,26.4413,26.449,2500.0
2012-12-31 11:20:00,34.41,34.45,34.4,34.42,5300.0,26.449,26.4797,26.4413,26.4567,5300.0
2012-12-31 11:25:00,34.4,34.43,34.4,34.41,3500.0,26.4413,26.4644,26.4413,26.449,3500.0
2012-12-31 11:30:00,34.42,34.43,34.39,34.4,2500.0,26.4567,26.4644,26.4336,26.4413,2500.0
2012-12-31 11:35:00,34.38,34.4,34.34,34.35,9700.0,26.4259,26.4413,26.3952,26.4029,9700.0
2012-12-31 11:40:00,34.36,34.4,34.36,34.37,6500.0,26.4106,26.4413,26.4106,26.4183,6500.0
2012-12-31 11:45:00,34.37,34.41,34.37,34.41,1600.0,26.4183,26.449,26.4183,26.449,1600.0
2012-12-31 11:50:00,34.41,34.41,34.37,34.37,2100.0,26.449,26.449,26.4183,26.4183,2100.0
2012-12-31 11:55:00,34.37,34.38,34.37,34.38,1000.0,26.4183,26.4259,26.4183,26.4259,1000.0
2012-12-31 12:00:00,34.38,34.42,34.38,34.41,3300.0,26.4259,26.4567,26.4259,26.449,3300.0
2012-12-31 12:05:00,34.42,34.43,34.42,34.42,2700.0,26.4567,26.4644,26.4567,26.4567,2700.0
2012-12-31 12:10:00,34.41,34.42,34.4,34.42,1900.0,26.449,26.4567,26.4413,26.4567,1900.0
2012-12-31 12:15:00,34.42,34.44,34.42,34.42,3600.0,26.4567,26.4721,26.4567,26.4567,3600.0
2012-12-31 12:20:00,34.43,34.44,34.43,34.44,1400.0,26.4644,26.4721,26.4644,26.4721,1400.0
2012-12-31 12:25:00,34.45,34.47,34.45,34.47,3900.0,26.4797,26.4951,26.4797,26.4951,3900.0
2012-12-31 12:30:00,34.48,34.49,34.47,34.48,10400.0,26.5028,26.5105,26.4951,26.5028,10400.0
2012-12-31 12:35:00,34.48,34.48,34.42,34.45,27800.0,26.5028,26.5028,26.4567,26.4797,27800.0
2012-12-31 12:40:00,34.45,34.5,34.44,34.45,9000.0,26.4797,26.5182,26.4721,26.4797,9000.0
2012-12-31 12:45:00,34.45,34.55,34.45,34.54,8000.0,26.4797,26.5566,26.4797,26.5489,8000.0
2012-12-31 12:50:00,34.54,34.55,34.47,34.48,7700.0,26.5489,26.5566,26.4951,26.5028,7700.0
2012-12-31 12:55:00,34.47,34.47,34.37,34.4,6500.0,26.4951,26.4951,26.4183,26.4413,6500.0
2012-12-31 13:00:00,34.43,34.43,34.4,34.4,3400.0,26.4644,26.4644,26.4413,26.4413,3400.0
2012-12-31 13:05:00,34.41,34.41,34.35,34.38,3900.0,26.449,26.449,26.4029,26.4259,3900.0
2012-12-31 13:10:00,34.39,34.44,34.38,34.42,4000.0,26.4336,26.4721,26.4259,26.4567,4000.0
2012-12-31 13:15:00,34.42,34.45,34.4,34.43,2300.0,26.4567,26.4797,26.4413,26.4644,2300.0
2012-12-31 13:20:00,34.42,34.44,34.42,34.44,2800.0,26.4567,26.4721,26.4567,26.4721,2800.0
2012-12-31 13:25:00,34.44,34.46,34.43,34.44,2400.0,26.4721,26.4874,26.4644,26.4721,2400.0
2012-12-31 13:30:00,34.42,34.44,34.42,34.44,1900.0,26.4567,26.4721,26.4567,26.4721,1900.0
2012-12-31 13:35:00,34.43,34.44,34.42,34.42,1800.0,26.4644,26.4721,26.4567,26.4567,1800.0
2012-12-31 13:40:00,34.43,34.44,34.39,34.4,3000.0,26.4644,26.4721,26.4336,26.4413,3000.0
2012-12-31 13:45:00,34.39,34.45,34.31,34.35,4700.0,26.4336,26.4797,26.3721,26.4029,4700.0
2012-12-31 13:50:00,34.31,34.33,34.29,34.32,7300.0,26.3721,26.3875,26.3568,26.3798,7300.0
2012-12-31 13:55:00,34.3,34.36,34.3,34.34,3500.0,26.3644,26.4106,26.3644,26.3952,3500.0
2012-12-31 14:00:00,34.33,34.33,34.29,34.33,2000.0,26.3875,26.3875,26.3568,26.3875,2000.0
2012-12-31 14:05:00,34.33,34.36,34.31,34.35,4000.0,26.3875,26.4106,26.3721,26.4029,4000.0
2012-12-31 14:10:00,34.34,34.34,34.32,34.34,2100.0,26.3952,26.3952,26.3798,26.3952,2100.0
2012-12-31 14:15:00,34.35,34.4,34.35,34.4,4000.0,26.4029,26.4413,26.4029,26.4413,4000.0
2012-12-31 14:20:00,34.4,34.44,34.39,34.43,3200.0,26.4413,26.4721,26.4336,26.4644,3200.0
2012-12-31 14:25:00,34.43,34.44,34.42,34.44,2000.0,26.4644,26.4721,26.4567,26.4721,2000.0
2012-12-31 14:30:00,34.46,34.48,34.45,34.45,4500.0,26.4874,26.5028,26.4797,26.4797,4500.0
2012-12-31 14:35:00,34.44,34.44,34.4,34.41,3100.0,26.4721,26.4721,26.4413,26.449,3100.0
2012-12-31 14:40:00,34.42,34.45,34.39,34.45,2800.0,26.4567,26.4797,26.4336,26.4797,2800.0
2012-12-31 14:45:00,34.47,34.49,34.45,34.47,2400.0,26.4951,26.5105,26.4797,26.4951,2400.0
2012-12-31 14:50:00,34.46,34.48,34.44,34.47,3600.0,26.4874,26.5028,26.4721,26.4951,3600.0
2012-12-31 14:55:00,34.48,34.53,34.48,34.52,2700.0,26.5028,26.5412,26.5028,26.5335,2700.0
2012-12-31 15:00:00,34.52,34.56,34.46,34.49,7500.0,26.5335,26.5643,26.4874,26.5105,7500.0
2012-12-31 15:05:00,34.51,34.51,34.49,34.5,2500.0,26.5259,26.5259,26.5105,26.5182,2500.0
2012-12-31 15:10:00,34.49,34.5,34.44,34.46,12600.0,26.5105,26.5182,26.4721,26.4874,12600.0
2012-12-31 15:15:00,34.46,34.47,34.42,34.44,8700.0,26.4874,26.4951,26.4567,26.4721,8700.0
2012-12-31 15:20:00,34.44,34.48,34.44,34.48,5100.0,26.4721,26.5028,26.4721,26.5028,5100.0
2012-12-31 15:25:00,34.47,34.51,34.45,34.46,7700.0,26.4951,26.5259,26.4797,26.4874,7700.0
2012-12-31 15:30:00,34.47,34.48,34.44,34.45,11100.0,26.4951,26.5028,26.4721,26.4797,11100.0
2012-12-31 15:35:00,34.45,34.47,34.45,34.46,8700.0,26.4797,26.4951,26.4797,26.4874,8700.0
2012-12-31 15:40:00,34.46,34.46,34.43,34.44,13700.0,26.4874,26.4874,26.4644,26.4721,13700.0
2012-12-31 15:45:00,34.46,34.55,34.44,34.54,19000.0,26.4874,26.5566,26.4721,26.5489,19000.0
2012-12-31 15:50:00,34.54,34.62,34.54,34.6,18400.0,26.5489,26.6104,26.5489,26.595,18400.0
2012-12-31 15:55:00,34.6,34.65,34.59,34.65,38000.0,26.595,26.6335,26.5874,26.6335,38000.0
2013-01-02 09:30:00,35.15,35.18,35.07,35.16,24600.0,27.0178,27.0409,26.9563,27.0255,24600.0
2013-01-02 09:35:00,35.17,35.19,35.11,35.17,4400.0,27.0332,27.0485,26.987,27.0332,4400.0
2013-01-02 09:40:00,35.13,35.13,35.0,35.01,11700.0,27.0024,27.0024,26.9025,26.9102,11700.0
2013-01-02 09:45:00,35.0,35.01,34.97,35.0,8400.0,26.9025,26.9102,26.8794,26.9025,8400.0
2013-01-02 09:50:00,35.0,35.05,34.98,34.99,6800.0,26.9025,26.9409,26.8871,26.8948,6800.0
2013-01-02 09:55:00,35.0,35.02,34.99,35.02,4700.0,26.9025,26.9179,26.8948,26.9179,4700.0
2013-01-02 10:00:00,35.02,35.19,35.02,35.14,19300.0,26.9179,27.0485,26.9179,27.0101,19300.0
2013-01-02 10:05:00,35.16,35.19,35.16,35.18,6200.0,27.0255,27.0485,27.0255,27.0409,6200.0
2013-01-02 10:10:00,35.18,35.22,35.16,35.22,8000.0,27.0409,27.0716,27.0255,27.0716,8000.0
2013-01-02 10:15:00,35.23,35.25,35.2,35.2,2400.0,27.0793,27.0947,27.0562,27.0562,2400.0
2013-01-02 10:20:00,35.22,35.24,35.19,35.19,5600.0,27.0716,27.087,27.0485,27.0485,5600.0
2013-01-02 10:25:00,35.19,35.21,35.18,35.19,5100.0,27.0485,27.0639,27.0409,27.0485,5100.0
2013-01-02 10:30:00,35.19,35.19,35.17,35.18,2800.0,27.0485,27.0485,27.0332,27.0409,2800.0
2013-01-02 10:35:00,35.18,35.19,35.14,35.14,3600.0,27.0409,27.0485,27.0101,27.0101,3600.0
2013-01-02 10:40:00,35.14,35.18,35.14,35.17,3500.0,27.0101,27.0409,27.0101,27.0332,3500.0
2013-01-02 10:45:00,35.17,35.17,35.14,35.14,4800.0,27.0332,27.0332,27.0101,27.0101,4800.0
2013-01-02 10:50:00,35.14,35.16,35.13,35.13,7400.0,27.0101,27.0255,27.0024,27.0024,7400.0
2013-01-02 10:55:00,35.13,35.17,35.12,35.16,3700.0,27.0024,27.0332,26.9947,27.0255,3700.0
2013-01-02 11:00:00,35.15,35.21,35.15,35.18,4000.0,27.0178,27.0639,27.0178,27.0409,4000.0
2013-01-02 11:05:00,35.17,35.18,35.16,35.16,1700.0,27.0332,27.0409,27.0255,27.0255,1700.0
2013-01-02 11:10:00,35.17,35.23,35.17,35.22,5300.0,27.0332,27.0793,27.0332,27.0716,5300.0
2013-01-02 11:15:00,35.21,35.23,35.19,35.23,5100.0,27.0639,27.0793,27.0485,27.0793,5100.0
2013-01-02 11:20:00,35.23,35.25,35.22,35.24,9500.0,27.0793,27.0947,27.0716,27.087,9500.0
2013-01-02 11:25:00,35.23,35.26,35.23,35.24,5700.0,27.0793,27.1023,27.0793,27.087,5700.0
2013-01-02 11:30:00,35.25,35.27,35.25,35.25,5400.0,27.0947,27.11,27.0947,27.0947,5400.0
2013-01-02 11:35:00,35.26,35.26,35.24,35.24,1700.0,27.1023,27.1023,27.087,27.087,1700.0
2013-01-02 11:40:00,35.23,35.23,35.21,35.21,1500.0,27.0793,27.0793,27.0639,27.0639,1500.0
2013-01-02 11:45:00,35.21,35.27,35.21,35.26,4100.0,27.0639,27.11,27.0639,27.1023,4100.0
2013-01-02 11:50:00,35.26,35.27,35.25,35.27,1600.0,27.1023,27.11,27.0947,27.11,1600.0
2013-01-02 11:55:00,35.26,35.27,35.23,35.26,7600.0,27.1023,27.11,27.0793,27.1023,7600.0
2013-01-02 12:00:00,35.26,35.26,35.24,35.25,1500.0,27.1023,27.1023,27.087,27.0947,1500.0
2013-01-02 12:05:00,35.25,35.27,35.25,35.26,2700.0,27.0947,27.11,27.0947,27.1023,2700.0
2013-01-02 12:10:00,35.27,35.28,35.26,35.28,5400.0,27.11,27.1177,27.1023,27.1177,5400.0
2013-01-02 12:15:00,35.28,35.3,35.28,35.28,5400.0,27.1177,27.1331,27.1177,27.1177,5400.0
2013-01-02 12:20:00,35.28,35.28,35.24,35.24,2500.0,27.1177,27.1177,27.087,27.087,2500.0
2013-01-02 12:25:00,35.24,35.26,35.22,35.26,6700.0,27.087,27.1023,27.0716,27.1023,6700.0
2013-01-02 12:30:00,35.27,35.29,35.27,35.28,4100.0,27.11,27.1254,27.11,27.1177,4100.0
2013-01-02 12:35:00,35.27,35.31,35.27,35.3,7200.0,27.11,27.1408,27.11,27.1331,7200.0
2013-01-02 12:40:00,35.3,35.31,35.3,35.31,800.0,27.1331,27.1408,27.1331,27.1408,800.0
2013-01-02 12:45:00,35.3,35.32,35.3,35.32,4300.0,27.1331,27.1485,27.1331,27.1485,4300.0
2013-01-02 12:50:00,35.32,35.32,35.3,35.31,5800.0,27.1485,27.1485,27.1331,27.1408,5800.0
2013-01-02 12:55:00,35.31,35.34,35.31,35.33,7100.0,27.1408,27.1638,27.1408,27.1561,7100.0
2013-01-02 13:00:00,35.33,35.35,35.32,35.34,10900.0,27.1561,27.1715,27.1485,27.1638,10900.0
2013-01-02 13:05:00,35.34,35.38,35.34,35.38,3500.0,27.1638,27.1946,27.1638,27.1946,3500.0
2013-01-02 13:10:00,35.37,35.38,35.36,35.36,3000.0,27.1869,27.1946,27.1792,27.1792,3000.0
2013-01-02 13:15:00,35.37,35.38,35.37,35.38,2200.0,27.1869,27.1946,27.1869,27.1946,2200.0
2013-01-02 13:20:00,35.38,35.38,35.37,35.38,1300.0,27.1946,27.1946,27.1869,27.1946,1300.0
2013-01-02 13:25:00,35.38,35.4,35.37,35.39,6500.0,27.1946,27.21,27.1869,27.2023,6500.0
2013-01-02 13:30:00,35.39,35.43,35.39,35.43,7800.0,27.2023,27.233,27.2023,27.233,7800.0
2013-01-02 13:35:00,35.43,35.43,35.29,35.35,36400.0,27.233,27.233,27.1254,27.1715,36400.0
2013-01-02 13:40:00,35.36,35.37,35.35,35.36,5400.0,27.1792,27.1869,27.1715,27.1792,5400.0
2013-01-02 13:45:00,35.36,35.37,35.32,35.32,7900.0,27.1792,27.1869,27.1485,27.1485,7900.0
2013-01-02 13:50:00,35.33,35.33,35.3,35.31,4700.0,27.1561,27.1561,27.1331,27.1408,4700.0
2013-01-02 13:55:00,35.32,35.33,35.32,35.33,2400.0,27.1485,27.1561,27.1485,27.1561,2400.0
2013-01-02 14:00:00,35.32,35.34,35.3,35.32,9000.0,27.1485,27.1638,27.1331,27.1485,9000.0
2013-01-02 14:05:00,35.33,35.33,35.3,35.32,4800.0,27.1561,27.1561,27.1331,27.1485,4800.0
2013-01-02 14:10:00,35.33,35.35,35.31,35.32,14900.0,27.1561,27.1715,27.1408,27.1485,14900.0
2013-01-02 14:15:00,35.32,35.35,35.31,35.35,4500.0,27.1485,27.1715,27.1408,27.1715,4500.0
2013-01-02 14:20:00,35.35,35.37,35.34,35.37,2500.0,27.1715,27.1869,27.1638,27.1869,2500.0
2013-01-02 14:25:00,35.36,35.37,35.33,35.34,6800.0,27.1792,27.1869,27.1561,27.1638,6800.0
2013-01-02 14:30:00,35.34,35.34,35.31,35.32,4900.0,27.1638,27.1638,27.1408,27.1485,4900.0
2013-01-02 14:35:00,35.31,35.32,35.3,35.3,2300.0,27.1408,27.1485,27.1331,27.1331,2300.0
2013-01-02 14:40:00,35.3,35.31,35.29,35.3,4700.0,27.1331,27.1408,27.1254,27.1331,4700.0
2013-01-02 14:45:00,35.3,35.32,35.28,35.32,7000.0,27.1331,27.1485,27.1177,27.1485,7000.0
2013-01-02 14:50:00,35.32,35.32,35.3,35.3,4100.0,27.1485,27.1485,27.1331,27.1331,4100.0
2013-01-02 14:55:00,35.29,35.33,35.29,35.33,9700.0,27.1254,27.1561,27.1254,27.1561,9700.0
2013-01-02 15:00:00,35.33,35.38,35.33,35.34,8500.0,27.1561,27.1946,27.1561,27.1638,8500.0
2013-01-02 15:05:00,35.34,35.36,35.33,35.35,8500.0,27.1638,27.1792,27.1561,27.1715,8500.0
2013-01-02 15:10:00,35.34,35.35,35.31,35.34,9700.0,27.1638,27.1715,27.1408,27.1638,9700.0
2013-01-02 15:15:00,35.33,35.35,35.32,35.35,7700.0,27.1561,27.1715,27.1485,27.1715,7700.0
2013-01-02 15:20:00,35.34,35.37,35.34,35.35,17500.0,27.1638,27.1869,27.1638,27.1715,17500.0
2013-01-02 15:25:00,35.34,35.38,35.34,35.38,6000.0,27.1638,27.1946,27.1638,27.1946,6000.0
2013-01-02 15:30:00,35.37,35.38,35.33,35.34,13400.0,27.1869,27.1946,27.1561,27.1638,13400.0
2013-01-02 15:35:00,35.35,35.37,35.34,35.35,9900.0,27.1715,27.1869,27.1638,27.1715,9900.0
2013-01-02 15:40:00,35.36,35.39,35.36,35.38,9600.0,27.1792,27.2023,27.1792,27.1946,9600.0
2013-01-02 15:45:00,35.39,35.45,35.39,35.45,29400.0,27.2023,27.2484,27.2023,27.2484,29400.0
2013-01-02 15:50:00,35.44,35.5,35.43,35.5,31900.0,27.2407,27.2868,27.233,27.2868,31900.0
2013-01-02 15:55:00,35.5,35.51,35.44,35.5,73200.0,27.2868,27.2945,27.2407,27.2868,73200.0
2013-01-03 09:30:00,35.56,35.67,35.46,35.55,18400.0,27.3329,27.4175,27.2561,27.3252,18400.0
2013-01-03 09:35:00,35.57,35.64,35.49,35.55,14600.0,27.3406,27.3944,27.2791,27.3252,14600.0
2013-01-03 09:40:00,35.55,35.58,35.47,35.48,10900.0,27.3252,27.3483,27.2638,27.2714,10900.0
2013-01-03 09:45:00,35.5,35.51,35.49,35.49,3700.0,27.2868,27.2945,27.2791,27.2791,3700.0
2013-01-03 09:50:00,35.5,35.55,35.49,35.55,3400.0,27.2868,27.3252,27.2791,27.3252,3400.0
2013-01-03 09:55:00,35.52,35.6,35.52,35.56,4000.0,27.3022,27.3637,27.3022,27.3329,4000.0
2013-01-03 10:00:00,35.54,35.54,35.48,35.52,3900.0,27.3176,27.3176,27.2714,27.3022,3900.0
2013-01-03 10:05:00,35.52,35.54,35.51,35.52,3600.0,27.3022,27.3176,27.2945,27.3022,3600.0
2013-01-03 10:10:00,35.5,35.51,35.46,35.5,4000.0,27.2868,27.2945,27.2561,27.2868,4000.0
2013-01-03 10:15:00,35.5,35.52,35.49,35.5,2400.0,27.2868,27.3022,27.2791,27.2868,2400.0
2013-01-03 10:20:00,35.5,35.5,35.45,35.47,1700.0,27.2868,27.2868,27.2484,27.2638,1700.0
2013-01-03 10:25:00,35.45,35.48,35.45,35.47,3000.0,27.2484,27.2714,27.2484,27.2638,3000.0
2013-01-03 10:30:00,35.48,35.51,35.47,35.49,5500.0,27.2714,27.2945,27.2638,27.2791,5500.0
2013-01-03 10:35:00,35.48,35.48,35.45,35.45,3700.0,27.2714,27.2714,27.2484,27.2484,3700.0
2013-01-03 10:40:00,35.44,35.44,35.42,35.43,3000.0,27.2407,27.2407,27.2253,27.233,3000.0
2013-01-03 10:45:00,35.43,35.44,35.42,35.42,2100.0,27.233,27.2407,27.2253,27.2253,2100.0
2013-01-03 10:50:00,35.42,35.42,35.4,35.42,2700.0,27.2253,27.2253,27.21,27.2253,2700.0
2013-01-03 10:55:00,35.42,35.43,35.41,35.43,2500.0,27.2253,27.233,27.2176,27.233,2500.0
2013-01-03 11:00:00,35.44,35.46,35.43,35.45,2200.0,27.2407,27.2561,27.233,27.2484,2200.0
2013-01-03 11:05:00,35.45,35.45,35.43,35.44,4000.0,27.2484,27.2484,27.233,27.2407,4000.0
2013-01-03 11:10:00,35.44,35.48,35.44,35.48,2000.0,27.2407,27.2714,27.2407,27.2714,2000.0
2013-01-03 11:15:00,35.46,35.47,35.46,35.47,1000.0,27.2561,27.2638,27.2561,27.2638,1000.0
2013-01-03 11:20:00,35.47,35.5,35.47,35.49,3300.0,27.2638,27.2868,27.2638,27.2791,3300.0
2013-01-03 11:25:00,35.49,35.5,35.44,35.44,12100.0,27.2791,27.2868,27.2407,27.2407,12100.0
2013-01-03 11:30:00,35.45,35.49,35.45,35.47,4600.0,27.2484,27.2791,27.2484,27.2638,4600.0
2013-01-03 11:35:00,35.47,35.48,35.45,35.46,10000.0,27.2638,27.2714,27.2484,27.2561,10000.0
2013-01-03 11:40:00,35.46,35.48,35.46,35.47,4100.0,27.2561,27.2714,27.2561,27.2638,4100.0
2013-01-03 11:45:00,35.47,35.47,35.45,35.45,6500.0,27.2638,27.2638,27.2484,27.2484,6500.0
2013-01-03 11:50:00,35.45,35.48,35.45,35.48,3300.0,27.2484,27.2714,27.2484,27.2714,3300.0
2013-01-03 11:55:00,35.49,35.49,35.47,35.47,5700.0,27.2791,27.2791,27.2638,27.2638,5700.0
2013-01-03 12:00:00,35.47,35.48,35.46,35.47,4300.0,27.2638,27.2714,27.2561,27.2638,4300.0
2013-01-03 12:05:00,35.47,35.49,35.46,35.48,6100.0,27.2638,27.2791,27.2561,27.2714,6100.0
2013-01-03 12:10:00,35.48,35.5,35.46,35.49,7700.0,27.2714,27.2868,27.2561,27.2791,7700.0
2013-01-03 12:15:00,35.48,35.48,35.47,35.47,2600.0,27.2714,27.2714,27.2638,27.2638,2600.0
2013-01-03 12:20:00,35.48,35.48,35.47,35.48,3100.0,27.2714,27.2714,27.2638,27.2714,3100.0
2013-01-03 12:25:00,35.48,35.48,35.46,35.47,9600.0,27.2714,27.2714,27.2561,27.2638,9600.0
2013-01-03 12:30:00,35.47,35.48,35.41,35.45,14800.0,27.2638,27.2714,27.2176,27.2484,14800.0
2013-01-03 12:35:00,35.45,35.45,35.43,35.44,4600.0,27.2484,27.2484,27.233,27.2407,4600.0
2013-01-03 12:40:00,35.43,35.44,35.41,35.42,4200.0,27.233,27.2407,27.2176,27.2253,4200.0
2013-01-03 12:45:00,35.42,35.44,35.41,35.42,2900.0,27.2253,27.2407,27.2176,27.2253,2900.0
2013-01-03 12:50:00,35.42,35.43,35.41,35.41,3000.0,27.2253,27.233,27.2176,27.2176,3000.0
2013-01-03 12:55:00,35.42,35.43,35.4,35.4,8000.0,27.2253,27.233,27.21,27.21,8000.0
2013-01-03 13:00:00,35.41,35.43,35.4,35.4,4800.0,27.2176,27.233,27.21,27.21,4800.0
2013-01-03 13:05:00,35.4,35.4,35.36,35.36,6600.0,27.21,27.21,27.1792,27.1792,6600.0
2013-01-03 13:10:00,35.37,35.38,35.35,35.36,3800.0,27.1869,27.1946,27.1715,27.1792,3800.0
2013-01-03 13:15:00,35.36,35.36,35.33,35.35,6100.0,27.1792,27.1792,27.1561,27.1715,6100.0
2013-01-03 13:20:00,35.34,35.35,35.31,35.32,6600.0,27.1638,27.1715,27.1408,27.1485,6600.0
2013-01-03 13:25:00,35.32,35.34,35.32,35.34,7300.0,27.1485,27.1638,27.1485,27.1638,7300.0
2013-01-03 13:30:00,35.34,35.34,35.33,35.33,5700.0,27.1638,27.1638,27.1561,27.1561,5700.0
2013-01-03 13:35:00,35.34,35.34,35.32,35.32,8300.0,27.1638,27.1638,27.1485,27.1485,8300.0
2013-01-03 13:40:00,35.33,35.33,35.31,35.32,14900.0,27.1561,27.1561,27.1408,27.1485,14900.0
2013-01-03 13:45:00,35.32,35.33,35.31,35.32,3000.0,27.1485,27.1561,27.1408,27.1485,3000.0
2013-01-03 13:50:00,35.32,35.33,35.32,35.32,3300.0,27.1485,27.1561,27.1485,27.1485,3300.0
2013-01-03 13:55:00,35.32,35.34,35.32,35.34,3700.0,27.1485,27.1638,27.1485,27.1638,3700.0
2013-01-03 14:00:00,35.33,35.35,35.28,35.33,12500.0,27.1561,27.1715,27.1177,27.1561,12500.0
2013-01-03 14:05:00,35.32,35.32,35.24,35.29,6900.0,27.1485,27.1485,27.087,27.1254,6900.0
2013-01-03 14:10:00,35.3,35.33,35.28,35.33,7700.0,27.1331,27.1561,27.1177,27.1561,7700.0
2013-01-03 14:15:00,35.33,35.33,35.3,35.31,2900.0,27.1561,27.1561,27.1331,27.1408,2900.0
2013-01-03 14:20:00,35.31,35.32,35.3,35.32,2400.0,27.1408,27.1485,27.1331,27.1485,2400.0
2013-01-03 14:25:00,35.31,35.31,35.28,35.3,6500.0,27.1408,27.1408,27.1177,27.1331,6500.0
2013-01-03 14:30:00,35.31,35.33,35.3,35.33,3200.0,27.1408,27.1561,27.1331,27.1561,3200.0
2013-01-03 14:35:00,35.33,35.36,35.31,35.35,9200.0,27.1561,27.1792,27.1408,27.1715,9200.0
2013-01-03 14:40:00,35.35,35.37,35.34,35.36,13500.0,27.1715,27.1869,27.1638,27.1792,13500.0
2013-01-03 14:45:00,35.35,35.38,35.35,35.37,8900.0,27.1715,27.1946,27.1715,27.1869,8900.0
2013-01-03 14:50:00,35.37,35.47,35.37,35.44,9700.0,27.1869,27.2638,27.1869,27.2407,9700.0
2013-01-03 14:55:00,35.45,35.45,35.37,35.39,41000.0,27.2484,27.2484,27.1869,27.2023,41000.0
2013-01-03 15:00:00,35.37,35.42,35.37,35.42,8400.0,27.1869,27.2253,27.1869,27.2253,8400.0
2013-01-03 15:05:00,35.42,35.42,35.38,35.39,13700.0,27.2253,27.2253,27.1946,27.2023,13700.0
2013-01-03 15:10:00,35.4,35.43,35.39,35.4,14800.0,27.21,27.233,27.2023,27.21,14800.0
2013-01-03 15:15:00,35.4,35.41,35.37,35.37,4000.0,27.21,27.2176,27.1869,27.1869,4000.0
2013-01-03 15:20:00,35.37,35.39,35.33,35.33,8500.0,27.1869,27.2023,27.1561,27.1561,8500.0
2013-01-03 15:25:00,35.34,35.35,35.29,35.32,10600.0,27.1638,27.1715,27.1254,27.1485,10600.0
2013-01-03 15:30:00,35.32,35.34,35.29,35.29,11600.0,27.1485,27.1638,27.1254,27.1254,11600.0
2013-01-03 15:35:00,35.29,35.31,35.28,35.3,10100.0,27.1254,27.1408,27.1177,27.1331,10100.0
2013-01-03 15:40:00,35.3,35.31,35.29,35.31,6100.0,27.1331,27.1408,27.1254,27.1408,6100.0
2013-01-03 15:45:00,35.33,35.38,35.3,35.34,20000.0,27.1561,27.1946,27.1331,27.1638,20000.0
2013-01-03 15:50:00,35.33,35.35,35.16,35.24,36900.0,27.1561,27.1715,27.0255,27.087,36900.0
2013-01-03 15:55:00,35.23,35.34,35.23,35.34,52900.0,27.0793,27.1638,27.0793,27.1638,52900.0
2013-01-04 09:30:00,35.47,35.52,35.38,35.41,11000.0,27.2638,27.3022,27.1946,27.2176,11000.0
2013-01-04 09:35:00,35.4,35.42,35.36,35.4,12600.0,27.21,27.2253,27.1792,27.21,12600.0
2013-01-04 09:40:00,35.4,35.46,35.38,35.39,26500.0,27.21,27.2561,27.1946,27.2023,26500.0
2013-01-04 09:45:00,35.38,35.4,35.33,35.34,7700.0,27.1946,27.21,27.1561,27.1638,7700.0
2013-01-04 09:50:00,35.34,35.35,35.32,35.34,4900.0,27.1638,27.1715,27.1485,27.1638,4900.0
2013-01-04 09:55:00,35.34,35.35,35.25,35.3,18500.0,27.1638,27.1715,27.0947,27.1331,18500.0
2013-01-04 10:00:00,35.3,35.33,35.28,35.3,6800.0,27.1331,27.1561,27.1177,27.1331,6800.0
2013-01-04 10:05:00,35.3,35.34,35.3,35.33,8200.0,27.1331,27.1638,27.1331,27.1561,8200.0
2013-01-04 10:10:00,35.32,35.38,35.32,35.36,7400.0,27.1485,27.1946,27.1485,27.1792,7400.0
2013-01-04 10:15:00,35.34,35.35,35.31,35.33,7500.0,27.1638,27.1715,27.1408,27.1561,7500.0
2013-01-04 10:20:00,35.32,35.34,35.3,35.33,18500.0,27.1485,27.1638,27.1331,27.1561,18500.0
2013-01-04 10:25:00,35.32,35.36,35.31,35.33,14400.0,27.1485,27.1792,27.1408,27.1561,14400.0
2013-01-04 10:30:00,35.32,35.33,35.24,35.25,15800.0,27.1485,27.1561,27.087,27.0947,15800.0
2013-01-04 10:35:00,35.25,35.26,35.22,35.25,17500.0,27.0947,27.1023,27.0716,27.0947,17500.0
2013-01-04 10:40:00,35.24,35.27,35.22,35.23,9500.0,27.087,27.11,27.0716,27.0793,9500.0
2013-01-04 10:45:00,35.21,35.25,35.21,35.24,9800.0,27.0639,27.0947,27.0639,27.087,9800.0
2013-01-04 10:50:00,35.24,35.24,35.19,35.19,16800.0,27.087,27.087,27.0485,27.0485,16800.0
2013-01-04 10:55:00,35.19,35.21,35.19,35.19,5800.0,27.0485,27.0639,27.0485,27.0485,5800.0
2013-01-04 11:00:00,35.2,35.23,35.19,35.21,17200.0,27.0562,27.0793,27.0485,27.0639,17200.0
2013-01-04 11:05:00,35.2,35.22,35.2,35.22,3900.0,27.0562,27.0716,27.0562,27.0716,3900.0
2013-01-04 11:10:00,35.22,35.23,35.21,35.22,9600.0,27.0716,27.0793,27.0639,27.0716,9600.0
2013-01-04 11:15:00,35.22,35.24,35.22,35.24,9900.0,27.0716,27.087,27.0716,27.087,9900.0
2013-01-04 11:20:00,35.23,35.27,35.22,35.27,10800.0,27.0793,27.11,27.0716,27.11,10800.0
2013-01-04 11:25:00,35.27,35.27,35.21,35.21,10700.0,27.11,27.11,27.0639,27.0639,10700.0
2013-01-04 11:30:00,35.22,35.25,35.21,35.25,9000.0,27.0716,27.0947,27.0639,27.0947,9000.0
2013-01-04 11:35:00,35.25,35.31,35.25,35.29,9500.0,27.0947,27.1408,27.0947,27.1254,9500.0
2013-01-04 11:40:00,35.29,35.3,35.22,35.22,13400.0,27.1254,27.1331,27.0716,27.0716,13400.0
2013-01-04 11:45:00,35.23,35.24,35.21,35.21,3400.0,27.0793,27.087,27.0639,27.0639,3400.0
2013-01-04 11:50:00,35.21,35.22,35.18,35.22,13600.0,27.0639,27.0716,27.0409,27.0716,13600.0
2013-01-04 11:55:00,35.22,35.25,35.21,35.22,18700.0,27.0716,27.0947,27.0639,27.0716,18700.0
2013-01-04 12:00:00,35.23,35.25,35.22,35.25,7900.0,27.0793,27.0947,27.0716,27.0947,7900.0
2013-01-04 12:05:00,35.24,35.27,35.24,35.27,7400.0,27.087,27.11,27.087,27.11,7400.0
2013-01-04 12:10:00,35.27,35.27,35.26,35.26,5300.0,27.11,27.11,27.1023,27.1023,5300.0
2013-01-04 12:15:00,35.26,35.26,35.23,35.23,5600.0,27.1023,27.1023,27.0793,27.0793,5600.0
2013-01-04 12:20:00,35.23,35.25,35.23,35.25,4700.0,27.0793,27.0947,27.0793,27.0947,4700.0
2013-01-04 12:25:00,35.25,35.26,35.24,35.26,9700.0,27.0947,27.1023,27.087,27.1023,9700.0
2013-01-04 12:30:00,35.26,35.26,35.22,35.23,11500.0,27.1023,27.1023,27.0716,27.0793,11500.0
2013-01-04 12:35:00,35.23,35.24,35.12,35.18,22100.0,27.0793,27.087,26.9947,27.0409,22100.0
2013-01-04 12:40:00,35.17,35.19,35.15,35.16,4600.0,27.0332,27.0485,27.0178,27.0255,4600.0
2013-01-04 12:45:00,35.15,35.19,35.15,35.19,6200.0,27.0178,27.0485,27.0178,27.0485,6200.0
2013-01-04 12:50:00,35.19,35.19,35.18,35.18,2400.0,27.0485,27.0485,27.0409,27.0409,2400.0
2013-01-04 12:55:00,35.18,35.2,35.18,35.2,6400.0,27.0409,27.0562,27.0409,27.0562,6400.0
2013-01-04 13:00:00,35.2,35.22,35.19,35.21,9500.0,27.0562,27.0716,27.0485,27.0639,9500.0
2013-01-04 13:05:00,35.22,35.23,35.21,35.22,5000.0,27.0716,27.0793,27.0639,27.0716,5000.0
2013-01-04 13:10:00,35.23,35.25,35.23,35.23,9900.0,27.0793,27.0947,27.0793,27.0793,9900.0
2013-01-04 13:15:00,35.23,35.25,35.22,35.24,10000.0,27.0793,27.0947,27.0716,27.087,10000.0
2013-01-04 13:20:00,35.25,35.26,35.22,35.23,10500.0,27.0947,27.1023,27.0716,27.0793,10500.0
2013-01-04 13:25:00,35.23,35.24,35.22,35.23,9400.0,27.0793,27.087,27.0716,27.0793,9400.0
2013-01-04 13:30:00,35.24,35.24,35.22,35.23,7300.0,27.087,27.087,27.0716,27.0793,7300.0
2013-01-04 13:35:00,35.22,35.24,35.22,35.23,16100.0,27.0716,27.087,27.0716,27.0793,16100.0
2013-01-04 13:40:00,35.22,35.26,35.22,35.25,21500.0,27.0716,27.1023,27.0716,27.0947,21500.0
2013-01-04 13:45:00,35.25,35.26,35.24,35.24,10300.0,27.0947,27.1023,27.087,27.087,10300.0
2013-01-04 13:50:00,35.25,35.26,35.24,35.24,14200.0,27.0947,27.1023,27.087,27.087,14200.0
2013-01-04 13:55:00,35.25,35.26,35.24,35.24,10200.0,27.0947,27.1023,27.087,27.087,10200.0
2013-01-04 14:00:00,35.25,35.25,35.24,35.24,4900.0,27.0947,27.0947,27.087,27.087,4900.0
2013-01-04 14:05:00,35.24,35.25,35.21,35.22,12300.0,27.087,27.0947,27.0639,27.0716,12300.0
2013-01-04 14:10:00,35.21,35.22,35.18,35.2,8100.0,27.0639,27.0716,27.0409,27.0562,8100.0
2013-01-04 14:15:00,35.2,35.2,35.19,35.2,3200.0,27.0562,27.0562,27.0485,27.0562,3200.0
2013-01-04 14:20:00,35.19,35.21,35.19,35.19,12800.0,27.0485,27.0639,27.0485,27.0485,12800.0
2013-01-04 14:25:00,35.19,35.22,35.19,35.2,11200.0,27.0485,27.0716,27.0485,27.0562,11200.0
2013-01-04 14:30:00,35.2,35.21,35.19,35.2,8300.0,27.0562,27.0639,27.0485,27.0562,8300.0
2013-01-04 14:35:00,35.21,35.21,35.19,35.2,6500.0,27.0639,27.0639,27.0485,27.0562,6500.0
2013-01-04 14:40:00,35.2,35.2,35.18,35.19,12800.0,27.0562,27.0562,27.0409,27.0485,12800.0
2013-01-04 14:45:00,35.2,35.2,35.18,35.18,9200.0,27.0562,27.0562,27.0409,27.0409,9200.0
2013-01-04 14:50:00,35.18,35.2,35.18,35.19,12000.0,27.0409,27.0562,27.0409,27.0485,12000.0
2013-01-04 14:55:00,35.19,35.2,35.18,35.2,7400.0,27.0485,27.0562,27.0409,27.0562,7400.0
2013-01-04 15:00:00,35.2,35.23,35.19,35.23,13400.0,27.0562,27.0793,27.0485,27.0793,13400.0
2013-01-04 15:05:00,35.22,35.24,35.2,35.2,18700.0,27.0716,27.087,27.0562,27.0562,18700.0
2013-01-04 15:10:00,35.2,35.22,35.19,35.21,12600.0,27.0562,27.0716,27.0485,27.0639,12600.0
2013-01-04 15:15:00,35.21,35.22,35.2,35.22,16200.0,27.0639,27.0716,27.0562,27.0716,16200.0
2013-01-04 15:20:00,35.22,35.29,35.21,35.28,28200.0,27.0716,27.1254,27.0639,27.1177,28200.0
2013-01-04 15:25:00,35.27,35.28,35.26,35.28,15900.0,27.11,27.1177,27.1023,27.1177,15900.0
2013-01-04 15:30:00,35.28,35.29,35.24,35.26,29400.0,27.1177,27.1254,27.087,27.1023,29400.0
2013-01-04 15:35:00,35.26,35.26,35.23,35.24,13900.0,27.1023,27.1023,27.0793,27.087,13900.0
2013-01-04 15:40:00,35.23,35.24,35.21,35.23,27200.0,27.0793,27.087,27.0639,27.0793,27200.0
2013-01-04 15:45:00,35.23,35.25,35.22,35.22,27600.0,27.0793,27.0947,27.0716,27.0716,27600.0
2013-01-04 15:50:00,35.23,35.23,35.2,35.21,37300.0,27.0793,27.0793,27.0562,27.0639,37300.0
2013-01-04 15:55:00,35.21,35.27,35.21,35.24,54800.0,27.0639,27.11,27.0639,27.087,54800.0
2013-01-07 09:30:00,35.16,35.3,35.14,35.26,15200.0,27.0255,27.1331,27.0101,27.1023,15200.0
2013-01-07 09:35:00,35.25,35.29,35.19,35.27,10700.0,27.0947,27.1254,27.0485,27.11,10700.0
2013-01-07 09:40:00,35.25,35.38,35.25,35.35,11200.0,27.0947,27.1946,27.0947,27.1715,11200.0
2013-01-07 09:45:00,35.32,35.35,35.32,35.32,5100.0,27.1485,27.1715,27.1485,27.1485,5100.0
2013-01-07 09:50:00,35.33,35.35,35.31,35.33,9500.0,27.1561,27.1715,27.1408,27.1561,9500.0
2013-01-07 09:55:00,35.33,35.34,35.27,35.28,8900.0,27.1561,27.1638,27.11,27.1177,8900.0
2013-01-07 10:00:00,35.3,35.3,35.26,35.29,5900.0,27.1331,27.1331,27.1023,27.1254,5900.0
2013-01-07 10:05:00,35.29,35.29,35.27,35.28,3000.0,27.1254,27.1254,27.11,27.1177,3000.0
2013-01-07 10:10:00,35.28,35.28,35.23,35.26,9200.0,27.1177,27.1177,27.0793,27.1023,9200.0
2013-01-07 10:15:00,35.26,35.26,35.21,35.21,10700.0,27.1023,27.1023,27.0639,27.0639,10700.0
2013-01-07 10:20:00,35.22,35.24,35.22,35.23,8300.0,27.0716,27.087,27.0716,27.0793,8300.0
2013-01-07 10:25:00,35.24,35.25,35.23,35.24,13100.0,27.087,27.0947,27.0793,27.087,13100.0
2013-01-07 10:30:00,35.24,35.27,35.24,35.27,12000.0,27.087,27.11,27.087,27.11,12000.0
2013-01-07 10:35:00,35.27,35.27,35.24,35.24,8100.0,27.11,27.11,27.087,27.087,8100.0
2013-01-07 10:40:00,35.25,35.3,35.25,35.28,10100.0,27.0947,27.1331,27.0947,27.1177,10100.0
2013-01-07 10:45:00,35.29,35.29,35.28,35.28,4600.0,27.1254,27.1254,27.1177,27.1177,4600.0
2013-01-07 10:50:00,35.29,35.29,35.26,35.26,8200.0,27.1254,27.1254,27.1023,27.1023,8200.0
2013-01-07 10:55:00,35.27,35.28,35.25,35.27,11700.0,27.11,27.1177,27.0947,27.11,11700.0
2013-01-07 11:00:00,35.27,35.29,35.26,35.28,10000.0,27.11,27.1254,27.1023,27.1177,10000.0
2013-01-07 11:05:00,35.29,35.31,35.29,35.29,13600.0,27.1254,27.1408,27.1254,27.1254,13600.0
2013-01-07 11:10:00,35.3,35.3,35.26,35.26,11900.0,27.1331,27.1331,27.1023,27.1023,11900.0
2013-01-07 11:15:00,35.27,35.28,35.26,35.27,6400.0,27.11,27.1177,27.1023,27.11,6400.0
2013-01-07 11:20:00,35.26,35.28,35.26,35.27,8700.0,27.1023,27.1177,27.1023,27.11,8700.0
2013-01-07 11:25:00,35.27,35.29,35.26,35.27,7400.0,27.11,27.1254,27.1023,27.11,7400.0
2013-01-07 11:30:00,35.27,35.29,35.26,35.26,10800.0,27.11,27.1254,27.1023,27.1023,10800.0
2013-01-07 11:35:00,35.27,35.29,35.26,35.27,53900.0,27.11,27.1254,27.1023,27.11,53900.0
2013-01-07 11:40:00,35.27,35.28,35.26,35.27,8500.0,27.11,27.1177,27.1023,27.11,8500.0
2013-01-07 11:45:00,35.26,35.27,35.26,35.27,6600.0,27.1023,27.11,27.1023,27.11,6600.0
2013-01-07 11:50:00,35.27,35.28,35.26,35.26,11200.0,27.11,27.1177,27.1023,27.1023,11200.0
2013-01-07 11:55:00,35.26,35.27,35.26,35.27,3400.0,27.1023,27.11,27.1023,27.11,3400.0
2013-01-07 12:00:00,35.26,35.29,35.26,35.27,19600.0,27.1023,27.1254,27.1023,27.11,19600.0
2013-01-07 12:05:00,35.26,35.28,35.26,35.27,10800.0,27.1023,27.1177,27.1023,27.11,10800.0
2013-01-07 12:10:00,35.28,35.29,35.27,35.29,7900.0,27.1177,27.1254,27.11,27.1254,7900.0
2013-01-07 12:15:00,35.29,35.34,35.29,35.34,6600.0,27.1254,27.1638,27.1254,27.1638,6600.0
2013-01-07 12:20:00,35.34,35.38,35.33,35.36,11000.0,27.1638,27.1946,27.1561,27.1792,11000.0
2013-01-07 12:25:00,35.36,35.37,35.33,35.37,10200.0,27.1792,27.1869,27.1561,27.1869,10200.0
2013-01-07 12:30:00,35.37,35.41,35.37,35.4,13800.0,27.1869,27.2176,27.1869,27.21,13800.0
2013-01-07 12:35:00,35.41,35.43,35.4,35.4,11700.0,27.2176,27.233,27.21,27.21,11700.0
2013-01-07 12:40:00,35.4,35.41,35.38,35.4,9600.0,27.21,27.2176,27.1946,27.21,9600.0
2013-01-07 12:45:00,35.4,35.41,35.39,35.41,5500.0,27.21,27.2176,27.2023,27.2176,5500.0
2013-01-07 12:50:00,35.41,35.41,35.39,35.4,8300.0,27.2176,27.2176,27.2023,27.21,8300.0
2013-01-07 12:55:00,35.4,35.42,35.4,35.41,8400.0,27.21,27.2253,27.21,27.2176,8400.0
2013-01-07 13:00:00,35.41,35.41,35.39,35.4,10800.0,27.2176,27.2176,27.2023,27.21,10800.0
2013-01-07 13:05:00,35.39,35.42,35.38,35.38,13500.0,27.2023,27.2253,27.1946,27.1946,13500.0
2013-01-07 13:10:00,35.38,35.38,35.37,35.38,4100.0,27.1946,27.1946,27.1869,27.1946,4100.0
2013-01-07 13:15:00,35.38,35.39,35.37,35.39,6500.0,27.1946,27.2023,27.1869,27.2023,6500.0
2013-01-07 13:20:00,35.39,35.41,35.39,35.41,6300.0,27.2023,27.2176,27.2023,27.2176,6300.0
2013-01-07 13:25:00,35.41,35.41,35.4,35.41,2600.0,27.2176,27.2176,27.21,27.2176,2600.0
2013-01-07 13:30:00,35.41,35.41,35.38,35.38,7100.0,27.2176,27.2176,27.1946,27.1946,7100.0
2013-01-07 13:35:00,35.38,35.39,35.36,35.38,8600.0,27.1946,27.2023,27.1792,27.1946,8600.0
2013-01-07 13:40:00,35.38,35.4,35.37,35.4,6700.0,27.1946,27.21,27.1869,27.21,6700.0
2013-01-07 13:45:00,35.4,35.47,35.4,35.46,21900.0,27.21,27.2638,27.21,27.2561,21900.0
2013-01-07 13:50:00,35.46,35.5,35.45,35.5,14800.0,27.2561,27.2868,27.2484,27.2868,14800.0
2013-01-07 13:55:00,35.5,35.5,35.49,35.5,4200.0,27.2868,27.2868,27.2791,27.2868,4200.0
2013-01-07 14:00:00,35.5,35.51,35.49,35.51,8900.0,27.2868,27.2945,27.2791,27.2945,8900.0
2013-01-07 14:05:00,35.51,35.55,35.51,35.54,11100.0,27.2945,27.3252,27.2945,27.3176,11100.0
2013-01-07 14:10:00,35.54,35.55,35.54,35.54,3700.0,27.3176,27.3252,27.3176,27.3176,3700.0
2013-01-07 14:15:00,35.54,35.55,35.52,35.55,10100.0,27.3176,27.3252,27.3022,27.3252,10100.0
2013-01-07 14:20:00,35.55,35.58,35.55,35.58,5000.0,27.3252,27.3483,27.3252,27.3483,5000.0
2013-01-07 14:25:00,35.58,35.59,35.56,35.58,7000.0,27.3483,27.356,27.3329,27.3483,7000.0
2013-01-07 14:30:00,35.59,35.6,35.58,35.58,7100.0,27.356,27.3637,27.3483,27.3483,7100.0
2013-01-07 14:35:00,35.58,35.61,35.58,35.61,6900.0,27.3483,27.3714,27.3483,27.3714,6900.0
2013-01-07 14:40:00,35.6,35.61,35.58,35.59,18400.0,27.3637,27.3714,27.3483,27.356,18400.0
2013-01-07 14:45:00,35.59,35.6,35.58,35.58,6200.0,27.356,27.3637,27.3483,27.3483,6200.0
2013-01-07 14:50:00,35.59,35.6,35.57,35.6,17300.0,27.356,27.3637,27.3406,27.3637,17300.0
2013-01-07 14:55:00,35.61,35.63,35.6,35.63,27000.0,27.3714,27.3867,27.3637,27.3867,27000.0
2013-01-07 15:00:00,35.63,35.64,35.62,35.64,8300.0,27.3867,27.3944,27.3791,27.3944,8300.0
2013-01-07 15:05:00,35.64,35.66,35.63,35.66,8100.0,27.3944,27.4098,27.3867,27.4098,8100.0
2013-01-07 15:10:00,35.66,35.7,35.65,35.7,17200.0,27.4098,27.4405,27.4021,27.4405,17200.0
2013-01-07 15:15:00,35.7,35.77,35.69,35.77,41000.0,27.4405,27.4944,27.4329,27.4944,41000.0
2013-01-07 15:20:00,35.77,35.77,35.75,35.75,10400.0,27.4944,27.4944,27.479,27.479,10400.0
2013-01-07 15:25:00,35.76,35.8,35.74,35.8,24300.0,27.4867,27.5174,27.4713,27.5174,24300.0
2013-01-07 15:30:00,35.79,35.8,35.74,35.75,20900.0,27.5097,27.5174,27.4713,27.479,20900.0
2013-01-07 15:35:00,35.74,35.74,35.69,35.69,16500.0,27.4713,27.4713,27.4329,27.4329,16500.0
2013-01-07 15:40:00,35.7,35.72,35.7,35.72,13900.0,27.4405,27.4559,27.4405,27.4559,13900.0
2013-01-07 15:45:00,35.71,35.81,35.71,35.77,53800.0,27.4482,27.5251,27.4482,27.4944,53800.0
2013-01-07 15:50:00,35.78,35.78,35.76,35.76,27100.0,27.502,27.502,27.4867,27.4867,27100.0
2013-01-07 15:55:00,35.77,35.86,35.76,35.8,132800.0,27.4944,27.5635,27.4867,27.5174,132800.0
2013-01-08 09:30:00,35.7,35.79,35.7,35.74,12600.0,27.4405,27.5097,27.4405,27.4713,12600.0
2013-01-08 09:35:00,35.71,35.88,35.7,35.83,16600.0,27.4482,27.5789,27.4405,27.5405,16600.0
2013-01-08 09:40:00,35.79,35.84,35.66,35.71,12300.0,27.5097,27.5482,27.4098,27.4482,12300.0
2013-01-08 09:45:00,35.69,35.7,35.65,35.68,11200.0,27.4329,27.4405,27.4021,27.4252,11200.0
2013-01-08 09:50:00,35.67,35.67,35.61,35.64,9600.0,27.4175,27.4175,27.3714,27.3944,9600.0
2013-01-08 09:55:00,35.63,35.65,35.61,35.62,7200.0,27.3867,27.4021,27.3714,27.3791,7200.0
2013-01-08 10:00:00,35.61,35.61,35.59,35.6,5200.0,27.3714,27.3714,27.356,27.3637,5200.0
2013-01-08 10:05:00,35.59,35.61,35.55,35.61,10200.0,27.356,27.3714,27.3252,27.3714,10200.0
2013-01-08 10:10:00,35.61,35.62,35.56,35.57,3000.0,27.3714,27.3791,27.3329,27.3406,3000.0
2013-01-08 10:15:00,35.57,35.58,35.56,35.57,3900.0,27.3406,27.3483,27.3329,27.3406,3900.0
2013-01-08 10:20:00,35.56,35.57,35.55,35.55,800.0,27.3329,27.3406,27.3252,27.3252,800.0
2013-01-08 10:25:00,35.55,35.57,35.54,35.55,8200.0,27.3252,27.3406,27.3176,27.3252,8200.0
2013-01-08 10:30:00,35.54,35.54,35.51,35.52,3800.0,27.3176,27.3176,27.2945,27.3022,3800.0
2013-01-08 10:35:00,35.52,35.54,35.49,35.51,7600.0,27.3022,27.3176,27.2791,27.2945,7600.0
2013-01-08 10:40:00,35.51,35.53,35.5,35.51,11700.0,27.2945,27.3099,27.2868,27.2945,11700.0
2013-01-08 10:45:00,35.5,35.51,35.46,35.46,3500.0,27.2868,27.2945,27.2561,27.2561,3500.0
2013-01-08 10:50:00,35.46,35.48,35.45,35.46,6100.0,27.2561,27.2714,27.2484,27.2561,6100.0
2013-01-08 10:55:00,35.46,35.5,35.46,35.49,2500.0,27.2561,27.2868,27.2561,27.2791,2500.0
2013-01-08 11:00:00,35.48,35.5,35.47,35.48,4200.0,27.2714,27.2868,27.2638,27.2714,4200.0
2013-01-08 11:05:00,35.48,35.49,35.45,35.45,3800.0,27.2714,27.2791,27.2484,27.2484,3800.0
2013-01-08 11:10:00,35.45,35.45,35.41,35.41,11600.0,27.2484,27.2484,27.2176,27.2176,11600.0
2013-01-08 11:15:00,35.4,35.42,35.39,35.4,7500.0,27.21,27.2253,27.2023,27.21,7500.0
2013-01-08 11:20:00,35.4,35.42,35.38,35.41,5000.0,27.21,27.2253,27.1946,27.2176,5000.0
2013-01-08 11:25:00,35.41,35.42,35.4,35.41,5800.0,27.2176,27.2253,27.21,27.2176,5800.0
2013-01-08 11:30:00,35.42,35.47,35.4,35.46,28100.0,27.2253,27.2638,27.21,27.2561,28100.0
2013-01-08 11:35:00,35.47,35.47,35.45,35.47,5800.0,27.2638,27.2638,27.2484,27.2638,5800.0
2013-01-08 11:40:00,35.47,35.47,35.46,35.46,800.0,27.2638,27.2638,27.2561,27.2561,800.0
2013-01-08 11:45:00,35.45,35.46,35.43,35.44,3700.0,27.2484,27.2561,27.233,27.2407,3700.0
2013-01-08 11:50:00,35.44,35.44,35.41,35.44,8700.0,27.2407,27.2407,27.2176,27.2407,8700.0
2013-01-08 11:55:00,35.43,35.45,35.42,35.45,6700.0,27.233,27.2484,27.2253,27.2484,6700.0
2013-01-08 12:00:00,35.47,35.51,35.46,35.51,4800.0,27.2638,27.2945,27.2561,27.2945,4800.0
2013-01-08 12:05:00,35.5,35.51,35.48,35.49,3600.0,27.2868,27.2945,27.2714,27.2791,3600.0
2013-01-08 12:10:00,35.49,35.49,35.44,35.44,6000.0,27.2791,27.2791,27.2407,27.2407,6000.0
2013-01-08 12:15:00,35.43,35.47,35.43,35.47,6100.0,27.233,27.2638,27.233,27.2638,6100.0
2013-01-08 12:20:00,35.47,35.48,35.45,35.48,5000.0,27.2638,27.2714,27.2484,27.2714,5000.0
2013-01-08 12:25:00,35.47,35.48,35.45,35.45,2900.0,27.2638,27.2714,27.2484,27.2484,2900.0
2013-01-08 12:30:00,35.46,35.46,35.43,35.43,4100.0,27.2561,27.2561,27.233,27.233,4100.0
2013-01-08 12:35:00,35.43,35.44,35.37,35.39,14400.0,27.233,27.2407,27.1869,27.2023,14400.0
2013-01-08 12:40:00,35.38,35.43,35.38,35.43,8200.0,27.1946,27.233,27.1946,27.233,8200.0
2013-01-08 12:45:00,35.42,35.42,35.4,35.41,4600.0,27.2253,27.2253,27.21,27.2176,4600.0
2013-01-08 12:50:00,35.41,35.42,35.41,35.41,1600.0,27.2176,27.2253,27.2176,27.2176,1600.0
2013-01-08 12:55:00,35.4,35.4,35.38,35.38,2100.0,27.21,27.21,27.1946,27.1946,2100.0
2013-01-08 13:00:00,35.39,35.4,35.38,35.39,4600.0,27.2023,27.21,27.1946,27.2023,4600.0
2013-01-08 13:05:00,35.38,35.39,35.38,35.38,1900.0,27.1946,27.2023,27.1946,27.1946,1900.0
2013-01-08 13:10:00,35.38,35.39,35.38,35.38,2800.0,27.1946,27.2023,27.1946,27.1946,2800.0
2013-01-08 13:15:00,35.39,35.4,35.38,35.39,3600.0,27.2023,27.21,27.1946,27.2023,3600.0
2013-01-08 13:20:00,35.39,35.4,35.39,35.4,3100.0,27.2023,27.21,27.2023,27.21,3100.0
2013-01-08 13:25:00,35.39,35.41,35.39,35.41,3400.0,27.2023,27.2176,27.2023,27.2176,3400.0
2013-01-08 13:30:00,35.41,35.46,35.41,35.46,5200.0,27.2176,27.2561,27.2176,27.2561,5200.0
2013-01-08 13:35:00,35.46,35.46,35.45,35.45,4000.0,27.2561,27.2561,27.2484,27.2484,4000.0
2013-01-08 13:40:00,35.45,35.45,35.44,35.44,900.0,27.2484,27.2484,27.2407,27.2407,900.0
2013-01-08 13:45:00,35.44,35.45,35.41,35.44,10800.0,27.2407,27.2484,27.2176,27.2407,10800.0
2013-01-08 13:50:00,35.44,35.47,35.44,35.45,6100.0,27.2407,27.2638,27.2407,27.2484,6100.0
2013-01-08 13:55:00,35.46,35.47,35.46,35.46,3300.0,27.2561,27.2638,27.2561,27.2561,3300.0
2013-01-08 14:00:00,35.46,35.5,35.45,35.49,10000.0,27.2561,27.2868,27.2484,27.2791,10000.0
2013-01-08 14:05:00,35.5,35.51,35.47,35.47,3800.0,27.2868,27.2945,27.2638,27.2638,3800.0
2013-01-08 14:10:00,35.47,35.48,35.45,35.45,3600.0,27.2638,27.2714,27.2484,27.2484,3600.0
2013-01-08 14:15:00,35.45,35.46,35.42,35.43,3200.0,27.2484,27.2561,27.2253,27.233,3200.0
2013-01-08 14:20:00,35.41,35.42,35.41,35.41,2300.0,27.2176,27.2253,27.2176,27.2176,2300.0
2013-01-08 14:25:00,35.41,35.41,35.38,35.38,4300.0,27.2176,27.2176,27.1946,27.1946,4300.0
2013-01-08 14:30:00,35.39,35.4,35.38,35.39,3700.0,27.2023,27.21,27.1946,27.2023,3700.0
2013-01-08 14:35:00,35.4,35.4,35.36,35.36,7500.0,27.21,27.21,27.1792,27.1792,7500.0
2013-01-08 14:40:00,35.36,35.36,35.34,35.35,4800.0,27.1792,27.1792,27.1638,27.1715,4800.0
2013-01-08 14:45:00,35.35,35.4,35.34,35.4,12100.0,27.1715,27.21,27.1638,27.21,12100.0
2013-01-08 14:50:00,35.41,35.42,35.4,35.42,3100.0,27.2176,27.2253,27.21,27.2253,3100.0
2013-01-08 14:55:00,35.42,35.42,35.41,35.41,1500.0,27.2253,27.2253,27.2176,27.2176,1500.0
2013-01-08 15:00:00,35.41,35.42,35.41,35.42,4400.0,27.2176,27.2253,27.2176,27.2253,4400.0
2013-01-08 15:05:00,35.41,35.42,35.41,35.41,4800.0,27.2176,27.2253,27.2176,27.2176,4800.0
2013-01-08 15:10:00,35.42,35.45,35.41,35.45,8500.0,27.2253,27.2484,27.2176,27.2484,8500.0
2013-01-08 15:15:00,35.45,35.45,35.43,35.43,4700.0,27.2484,27.2484,27.233,27.233,4700.0
2013-01-08 15:20:00,35.44,35.44,35.42,35.42,8200.0,27.2407,27.2407,27.2253,27.2253,8200.0
2013-01-08 15:25:00,35.42,35.44,35.42,35.42,8700.0,27.2253,27.2407,27.2253,27.2253,8700.0
2013-01-08 15:30:00,35.42,35.43,35.41,35.42,15300.0,27.2253,27.233,27.2176,27.2253,15300.0
2013-01-08 15:35:00,35.42,35.42,35.4,35.4,7300.0,27.2253,27.2253,27.21,27.21,7300.0
2013-01-08 15:40:00,35.4,35.41,35.39,35.41,12500.0,27.21,27.2176,27.2023,27.2176,12500.0
2013-01-08 15:45:00,35.41,35.41,35.4,35.41,18800.0,27.2176,27.2176,27.21,27.2176,18800.0
2013-01-08 15:50:00,35.41,35.47,35.4,35.47,34900.0,27.2176,27.2638,27.21,27.2638,34900.0
2013-01-08 15:55:00,35.46,35.46,35.39,35.41,53200.0,27.2561,27.2561,27.2023,27.2176,53200.0
2013-01-09 09:30:00,35.5,35.5,35.47,35.5,10700.0,27.2868,27.2868,27.2638,27.2868,10700.0
2013-01-09 09:35:00,35.49,35.49,35.47,35.48,1900.0,27.2791,27.2791,27.2638,27.2714,1900.0
2013-01-09 09:40:00,35.49,35.49,35.4,35.4,2900.0,27.2791,27.2791,27.21,27.21,2900.0
2013-01-09 09:45:00,35.41,35.44,35.41,35.41,1700.0,27.2176,27.2407,27.2176,27.2176,1700.0
2013-01-09 09:50:00,35.43,35.49,35.42,35.49,4300.0,27.233,27.2791,27.2253,27.2791,4300.0
2013-01-09 09:55:00,35.49,35.5,35.48,35.5,2900.0,27.2791,27.2868,27.2714,27.2868,2900.0
2013-01-09 10:00:00,35.5,35.5,35.49,35.5,4000.0,27.2868,27.2868,27.2791,27.2868,4000.0
2013-01-09 10:05:00,35.5,35.5,35.48,35.5,4300.0,27.2868,27.2868,27.2714,27.2868,4300.0
2013-01-09 10:10:00,35.49,35.5,35.48,35.49,4800.0,27.2791,27.2868,27.2714,27.2791,4800.0
2013-01-09 10:15:00,35.48,35.52,35.48,35.49,4500.0,27.2714,27.3022,27.2714,27.2791,4500.0
2013-01-09 10:20:00,35.5,35.51,35.48,35.48,3500.0,27.2868,27.2945,27.2714,27.2714,3500.0
2013-01-09 10:25:00,35.47,35.48,35.47,35.48,3900.0,27.2638,27.2714,27.2638,27.2714,3900.0
2013-01-09 10:30:00,35.49,35.51,35.48,35.51,3700.0,27.2791,27.2945,27.2714,27.2945,3700.0
2013-01-09 10:35:00,35.51,35.53,35.51,35.53,2200.0,27.2945,27.3099,27.2945,27.3099,2200.0
2013-01-09 10:40:00,35.53,35.53,35.52,35.53,1100.0,27.3099,27.3099,27.3022,27.3099,1100.0
2013-01-09 10:45:00,35.53,35.53,35.52,35.52,3900.0,27.3099,27.3099,27.3022,27.3022,3900.0
2013-01-09 10:50:00,35.52,35.53,35.51,35.52,4500.0,27.3022,27.3099,27.2945,27.3022,4500.0
2013-01-09 10:55:00,35.53,35.54,35.52,35.54,2600.0,27.3099,27.3176,27.3022,27.3176,2600.0
2013-01-09 11:00:00,35.54,35.54,35.52,35.52,2300.0,27.3176,27.3176,27.3022,27.3022,2300.0
2013-01-09 11:05:00,35.52,35.54,35.52,35.54,800.0,27.3022,27.3176,27.3022,27.3176,800.0
2013-01-09 11:10:00,35.53,35.54,35.53,35.53,5500.0,27.3099,27.3176,27.3099,27.3099,5500.0
2013-01-09 11:15:00,35.52,35.55,35.52,35.55,2200.0,27.3022,27.3252,27.3022,27.3252,2200.0
2013-01-09 11:20:00,35.55,35.56,35.52,35.52,1500.0,27.3252,27.3329,27.3022,27.3022,1500.0
2013-01-09 11:25:00,35.53,35.53,35.52,35.53,2400.0,27.3099,27.3099,27.3022,27.3099,2400.0
2013-01-09 11:30:00,35.53,35.54,35.52,35.53,2200.0,27.3099,27.3176,27.3022,27.3099,2200.0
2013-01-09 11:35:00,35.52,35.53,35.51,35.53,1800.0,27.3022,27.3099,27.2945,27.3099,1800.0
2013-01-09 11:40:00,35.51,35.52,35.49,35.49,2100.0,27.2945,27.3022,27.2791,27.2791,2100.0
2013-01-09 11:45:00,35.5,35.5,35.48,35.49,3500.0,27.2868,27.2868,27.2714,27.2791,3500.0
2013-01-09 11:50:00,35.49,35.5,35.45,35.45,1900.0,27.2791,27.2868,27.2484,27.2484,1900.0
2013-01-09 11:55:00,35.44,35.46,35.43,35.45,4100.0,27.2407,27.2561,27.233,27.2484,4100.0
2013-01-09 12:00:00,35.44,35.46,35.44,35.45,1400.0,27.2407,27.2561,27.2407,27.2484,1400.0
2013-01-09 12:05:00,35.44,35.46,35.44,35.44,3000.0,27.2407,27.2561,27.2407,27.2407,3000.0
2013-01-09 12:10:00,35.44,35.46,35.43,35.45,4400.0,27.2407,27.2561,27.233,27.2484,4400.0
2013-01-09 12:15:00,35.46,35.46,35.44,35.45,1900.0,27.2561,27.2561,27.2407,27.2484,1900.0
2013-01-09 12:20:00,35.45,35.46,35.44,35.46,2100.0,27.2484,27.2561,27.2407,27.2561,2100.0
2013-01-09 12:25:00,35.46,35.47,35.45,35.47,6700.0,27.2561,27.2638,27.2484,27.2638,6700.0
2013-01-09 12:30:00,35.46,35.47,35.44,35.45,2300.0,27.2561,27.2638,27.2407,27.2484,2300.0
2013-01-09 12:35:00,35.47,35.47,35.47,35.47,200.0,27.2638,27.2638,27.2638,27.2638,200.0
2013-01-09 12:40:00,35.46,35.46,35.43,35.43,4000.0,27.2561,27.2561,27.233,27.233,4000.0
2013-01-09 12:45:00,35.43,35.44,35.42,35.43,2800.0,27.233,27.2407,27.2253,27.233,2800.0
2013-01-09 12:50:00,35.44,35.44,35.41,35.43,4800.0,27.2407,27.2407,27.2176,27.233,4800.0
2013-01-09 12:55:00,35.43,35.44,35.43,35.44,500.0,27.233,27.2407,27.233,27.2407,500.0
2013-01-09 13:00:00,35.44,35.45,35.43,35.44,2900.0,27.2407,27.2484,27.233,27.2407,2900.0
2013-01-09 13:05:00,35.45,35.45,35.4,35.4,5700.0,27.2484,27.2484,27.21,27.21,5700.0
2013-01-09 13:10:00,35.41,35.41,35.4,35.41,3100.0,27.2176,27.2176,27.21,27.2176,3100.0
2013-01-09 13:15:00,35.42,35.43,35.41,35.41,4200.0,27.2253,27.233,27.2176,27.2176,4200.0
2013-01-09 13:20:00,35.41,35.42,35.41,35.42,2300.0,27.2176,27.2253,27.2176,27.2253,2300.0
2013-01-09 13:25:00,35.41,35.41,35.41,35.41,100.0,27.2176,27.2176,27.2176,27.2176,100.0
2013-01-09 13:30:00,35.42,35.43,35.41,35.43,11800.0,27.2253,27.233,27.2176,27.233,11800.0
2013-01-09 13:35:00,35.42,35.47,35.42,35.47,8300.0,27.2253,27.2638,27.2253,27.2638,8300.0
2013-01-09 13:40:00,35.47,35.47,35.45,35.45,4000.0,27.2638,27.2638,27.2484,27.2484,4000.0
2013-01-09 13:45:00,35.46,35.46,35.44,35.46,4800.0,27.2561,27.2561,27.2407,27.2561,4800.0
2013-01-09 13:50:00,35.47,35.47,35.46,35.47,900.0,27.2638,27.2638,27.2561,27.2638,900.0
2013-01-09 13:55:00,35.47,35.47,35.45,35.46,3600.0,27.2638,27.2638,27.2484,27.2561,3600.0
2013-01-09 14:00:00,35.46,35.5,35.46,35.5,2700.0,27.2561,27.2868,27.2561,27.2868,2700.0
2013-01-09 14:05:00,35.51,35.57,35.5,35.56,26000.0,27.2945,27.3406,27.2868,27.3329,26000.0
2013-01-09 14:10:00,35.57,35.57,35.57,35.57,3000.0,27.3406,27.3406,27.3406,27.3406,3000.0
2013-01-09 14:15:00,35.58,35.58,35.57,35.57,3400.0,27.3483,27.3483,27.3406,27.3406,3400.0
2013-01-09 14:20:00,35.56,35.56,35.5,35.5,24200.0,27.3329,27.3329,27.2868,27.2868,24200.0
2013-01-09 14:25:00,35.51,35.51,35.49,35.49,5500.0,27.2945,27.2945,27.2791,27.2791,5500.0
2013-01-09 14:30:00,35.51,35.52,35.5,35.5,2400.0,27.2945,27.3022,27.2868,27.2868,2400.0
2013-01-09 14:35:00,35.5,35.5,35.46,35.48,4300.0,27.2868,27.2868,27.2561,27.2714,4300.0
2013-01-09 14:40:00,35.48,35.48,35.46,35.48,3900.0,27.2714,27.2714,27.2561,27.2714,3900.0
2013-01-09 14:45:00,35.48,35.49,35.47,35.49,1900.0,27.2714,27.2791,27.2638,27.2791,1900.0
2013-01-09 14:50:00,35.48,35.49,35.44,35.45,9300.0,27.2714,27.2791,27.2407,27.2484,9300.0
2013-01-09 14:55:00,35.45,35.46,35.45,35.45,2400.0,27.2484,27.2561,27.2484,27.2484,2400.0
2013-01-09 15:00:00,35.45,35.47,35.45,35.47,5500.0,27.2484,27.2638,27.2484,27.2638,5500.0
2013-01-09 15:05:00,35.46,35.47,35.45,35.46,6600.0,27.2561,27.2638,27.2484,27.2561,6600.0
2013-01-09 15:10:00,35.47,35.47,35.45,35.46,4400.0,27.2638,27.2638,27.2484,27.2561,4400.0
2013-01-09 15:15:00,35.45,35.45,35.43,35.44,4100.0,27.2484,27.2484,27.233,27.2407,4100.0
2013-01-09 15:20:00,35.43,35.47,35.43,35.47,6500.0,27.233,27.2638,27.233,27.2638,6500.0
2013-01-09 15:25:00,35.46,35.48,35.46,35.47,3200.0,27.2561,27.2714,27.2561,27.2638,3200.0
2013-01-09 15:30:00,35.48,35.5,35.48,35.48,10300.0,27.2714,27.2868,27.2714,27.2714,10300.0
2013-01-09 15:35:00,35.47,35.49,35.47,35.47,1700.0,27.2638,27.2791,27.2638,27.2638,1700.0
2013-01-09 15:40:00,35.48,35.48,35.47,35.48,7500.0,27.2714,27.2714,27.2638,27.2714,7500.0
2013-01-09 15:45:00,35.48,35.5,35.47,35.49,5700.0,27.2714,27.2868,27.2638,27.2791,5700.0
2013-01-09 15:50:00,35.5,35.52,35.49,35.51,18900.0,27.2868,27.3022,27.2791,27.2945,18900.0
2013-01-09 15:55:00,35.51,35.52,35.48,35.51,27600.0,27.2945,27.3022,27.2714,27.2945,27600.0
2013-01-10 09:30:00,35.7,35.77,35.68,35.77,6100.0,27.4405,27.4944,27.4252,27.4944,6100.0
2013-01-10 09:35:00,35.73,35.74,35.64,35.72,2900.0,27.4636,27.4713,27.3944,27.4559,2900.0
2013-01-10 09:40:00,35.7,35.7,35.66,35.67,2000.0,27.4405,27.4405,27.4098,27.4175,2000.0
2013-01-10 09:45:00,35.68,35.69,35.6,35.68,3600.0,27.4252,27.4329,27.3637,27.4252,3600.0
2013-01-10 09:50:00,35.68,35.7,35.66,35.66,3200.0,27.4252,27.4405,27.4098,27.4098,3200.0
2013-01-10 09:55:00,35.66,35.67,35.65,35.66,4300.0,27.4098,27.4175,27.4021,27.4098,4300.0
2013-01-10 10:00:00,35.66,35.67,35.62,35.66,4700.0,27.4098,27.4175,27.3791,27.4098,4700.0
2013-01-10 10:05:00,35.67,35.67,35.66,35.66,3700.0,27.4175,27.4175,27.4098,27.4098,3700.0
2013-01-10 10:10:00,35.66,35.66,35.62,35.62,2700.0,27.4098,27.4098,27.3791,27.3791,2700.0
2013-01-10 10:15:00,35.6,35.62,35.58,35.61,6000.0,27.3637,27.3791,27.3483,27.3714,6000.0
2013-01-10 10:20:00,35.62,35.64,35.58,35.6,5400.0,27.3791,27.3944,27.3483,27.3637,5400.0
2013-01-10 10:25:00,35.62,35.62,35.59,35.59,2800.0,27.3791,27.3791,27.356,27.356,2800.0
2013-01-10 10:30:00,35.57,35.6,35.55,35.56,3600.0,27.3406,27.3637,27.3252,27.3329,3600.0
2013-01-10 10:35:00,35.56,35.59,35.55,35.57,700.0,27.3329,27.356,27.3252,27.3406,700.0
2013-01-10 10:40:00,35.57,35.62,35.56,35.62,3400.0,27.3406,27.3791,27.3329,27.3791,3400.0
2013-01-10 10:45:00,35.62,35.62,35.61,35.61,1100.0,27.3791,27.3791,27.3714,27.3714,1100.0
2013-01-10 10:50:00,35.62,35.67,35.62,35.66,5500.0,27.3791,27.4175,27.3791,27.4098,5500.0
2013-01-10 10:55:00,35.67,35.67,35.65,35.65,3100.0,27.4175,27.4175,27.4021,27.4021,3100.0
2013-01-10 11:00:00,35.64,35.65,35.62,35.65,1400.0,27.3944,27.4021,27.3791,27.4021,1400.0
2013-01-10 11:05:00,35.64,35.67,35.64,35.67,700.0,27.3944,27.4175,27.3944,27.4175,700.0
2013-01-10 11:10:00,35.65,35.67,35.62,35.63,14600.0,27.4021,27.4175,27.3791,27.3867,14600.0
2013-01-10 11:15:00,35.63,35.64,35.63,35.63,2600.0,27.3867,27.3944,27.3867,27.3867,2600.0
2013-01-10 11:20:00,35.64,35.64,35.63,35.64,3600.0,27.3944,27.3944,27.3867,27.3944,3600.0
2013-01-10 11:25:00,35.63,35.64,35.63,35.64,2900.0,27.3867,27.3944,27.3867,27.3944,2900.0
2013-01-10 11:30:00,35.64,35.65,35.64,35.65,1500.0,27.3944,27.4021,27.3944,27.4021,1500.0
2013-01-10 11:35:00,35.65,35.67,35.65,35.67,1800.0,27.4021,27.4175,27.4021,27.4175,1800.0
2013-01-10 11:40:00,35.67,35.67,35.65,35.67,5900.0,27.4175,27.4175,27.4021,27.4175,5900.0
2013-01-10 11:45:00,35.67,35.67,35.65,35.66,2000.0,27.4175,27.4175,27.4021,27.4098,2000.0
2013-01-10 11:50:00,35.66,35.66,35.64,35.64,1400.0,27.4098,27.4098,27.3944,27.3944,1400.0
2013-01-10 11:55:00,35.64,35.65,35.63,35.65,6900.0,27.3944,27.4021,27.3867,27.4021,6900.0
2013-01-10 12:00:00,35.65,35.67,35.65,35.67,2200.0,27.4021,27.4175,27.4021,27.4175,2200.0
2013-01-10 12:05:00,35.66,35.67,35.66,35.67,1600.0,27.4098,27.4175,27.4098,27.4175,1600.0
2013-01-10 12:10:00,35.67,35.67,35.67,35.67,700.0,27.4175,27.4175,27.4175,27.4175,700.0
2013-01-10 12:15:00,35.67,35.67,35.65,35.65,1200.0,27.4175,27.4175,27.4021,27.4021,1200.0
2013-01-10 12:20:00,35.66,35.66,35.65,35.65,500.0,27.4098,27.4098,27.4021,27.4021,500.0
2013-01-10 12:25:00,35.65,35.66,35.63,35.64,2300.0,27.4021,27.4098,27.3867,27.3944,2300.0
2013-01-10 12:30:00,35.63,35.66,35.63,35.66,1600.0,27.3867,27.4098,27.3867,27.4098,1600.0
2013-01-10 12:35:00,35.66,35.67,35.65,35.67,1800.0,27.4098,27.4175,27.4021,27.4175,1800.0
2013-01-10 12:40:00,35.67,35.69,35.67,35.69,4500.0,27.4175,27.4329,27.4175,27.4329,4500.0
2013-01-10 12:45:00,35.68,35.68,35.67,35.68,4000.0,27.4252,27.4252,27.4175,27.4252,4000.0
2013-01-10 12:50:00,35.68,35.68,35.67,35.67,3500.0,27.4252,27.4252,27.4175,27.4175,3500.0
2013-01-10 12:55:00,35.67,35.68,35.67,35.68,9100.0,27.4175,27.4252,27.4175,27.4252,9100.0
2013-01-10 13:00:00,35.68,35.68,35.67,35.67,3200.0,27.4252,27.4252,27.4175,27.4175,3200.0
2013-01-10 13:05:00,35.66,35.66,35.63,35.63,2200.0,27.4098,27.4098,27.3867,27.3867,2200.0
2013-01-10 13:10:00,35.63,35.64,35.63,35.63,1300.0,27.3867,27.3944,27.3867,27.3867,1300.0
2013-01-10 13:15:00,35.63,35.64,35.63,35.63,3300.0,27.3867,27.3944,27.3867,27.3867,3300.0
2013-01-10 13:20:00,35.63,35.64,35.63,35.63,2700.0,27.3867,27.3944,27.3867,27.3867,2700.0
2013-01-10 13:25:00,35.63,35.64,35.62,35.62,6200.0,27.3867,27.3944,27.3791,27.3791,6200.0
2013-01-10 13:30:00,35.62,35.63,35.62,35.63,4300.0,27.3791,27.3867,27.3791,27.3867,4300.0
2013-01-10 13:35:00,35.63,35.63,35.6,35.6,3800.0,27.3867,27.3867,27.3637,27.3637,3800.0
2013-01-10 13:40:00,35.6,35.61,35.6,35.6,4200.0,27.3637,27.3714,27.3637,27.3637,4200.0
2013-01-10 13:45:00,35.6,35.6,35.59,35.59,1900.0,27.3637,27.3637,27.356,27.356,1900.0
2013-01-10 13:50:00,35.6,35.6,35.6,35.6,100.0,27.3637,27.3637,27.3637,27.3637,100.0
2013-01-10 13:55:00,35.6,35.6,35.59,35.59,700.0,27.3637,27.3637,27.356,27.356,700.0
2013-01-10 14:00:00,35.6,35.6,35.58,35.58,5000.0,27.3637,27.3637,27.3483,27.3483,5000.0
2013-01-10 14:05:00,35.59,35.62,35.59,35.61,3900.0,27.356,27.3791,27.356,27.3714,3900.0
2013-01-10 14:10:00,35.62,35.62,35.59,35.6,9400.0,27.3791,27.3791,27.356,27.3637,9400.0
2013-01-10 14:15:00,35.6,35.6,35.59,35.59,3300.0,27.3637,27.3637,27.356,27.356,3300.0
2013-01-10 14:20:00,35.59,35.6,35.59,35.59,2700.0,27.356,27.3637,27.356,27.356,2700.0
2013-01-10 14:25:00,35.59,35.6,35.57,35.58,14700.0,27.356,27.3637,27.3406,27.3483,14700.0
2013-01-10 14:30:00,35.59,35.6,35.59,35.59,11200.0,27.356,27.3637,27.356,27.356,11200.0
2013-01-10 14:35:00,35.6,35.6,35.59,35.59,3500.0,27.3637,27.3637,27.356,27.356,3500.0
2013-01-10 14:40:00,35.59,35.61,35.59,35.61,7700.0,27.356,27.3714,27.356,27.3714,7700.0
2013-01-10 14:45:00,35.61,35.63,35.6,35.63,4200.0,27.3714,27.3867,27.3637,27.3867,4200.0
2013-01-10 14:50:00,35.62,35.65,35.62,35.64,5800.0,27.3791,27.4021,27.3791,27.3944,5800.0
2013-01-10 14:55:00,35.63,35.66,35.62,35.66,12300.0,27.3867,27.4098,27.3791,27.4098,12300.0
2013-01-10 15:00:00,35.66,35.68,35.65,35.65,6800.0,27.4098,27.4252,27.4021,27.4021,6800.0
2013-01-10 15:05:00,35.65,35.66,35.65,35.65,2900.0,27.4021,27.4098,27.4021,27.4021,2900.0
2013-01-10 15:10:00,35.65,35.67,35.64,35.66,5900.0,27.4021,27.4175,27.3944,27.4098,5900.0
2013-01-10 15:15:00,35.66,35.67,35.64,35.64,4600.0,27.4098,27.4175,27.3944,27.3944,4600.0
2013-01-10 15:20:00,35.65,35.66,35.63,35.64,9300.0,27.4021,27.4098,27.3867,27.3944,9300.0
2013-01-10 15:25:00,35.64,35.65,35.62,35.63,9100.0,27.3944,27.4021,27.3791,27.3867,9100.0
2013-01-10 15:30:00,35.63,35.64,35.62,35.63,8200.0,27.3867,27.3944,27.3791,27.3867,8200.0
2013-01-10 15:35:00,35.63,35.67,35.62,35.67,7900.0,27.3867,27.4175,27.3791,27.4175,7900.0
2013-01-10 15:40:00,35.67,35.67,35.65,35.66,7800.0,27.4175,27.4175,27.4021,27.4098,7800.0
2013-01-10 15:45:00,35.66,35.69,35.66,35.68,15800.0,27.4098,27.4329,27.4098,27.4252,15800.0
2013-01-10 15:50:00,35.68,35.68,35.66,35.67,12700.0,27.4252,27.4252,27.4098,27.4175,12700.0
2013-01-10 15:55:00,35.67,35.7,35.67,35.7,41100.0,27.4175,27.4405,27.4175,27.4405,41100.0
2013-01-11 09:30:00,35.73,35.85,35.69,35.7,13900.0,27.4636,27.5558,27.4329,27.4405,13900.0
2013-01-11 09:35:00,35.69,35.75,35.69,35.75,11100.0,27.4329,27.479,27.4329,27.479,11100.0
2013-01-11 09:40:00,35.73,35.73,35.68,35.7,5200.0,27.4636,27.4636,27.4252,27.4405,5200.0
2013-01-11 09:45:00,35.7,35.7,35.62,35.62,5000.0,27.4405,27.4405,27.3791,27.3791,5000.0
2013-01-11 09:50:00,35.62,35.64,35.56,35.56,5800.0,27.3791,27.3944,27.3329,27.3329,5800.0
2013-01-11 09:55:00,35.57,35.59,35.53,35.56,6600.0,27.3406,27.356,27.3099,27.3329,6600.0
2013-01-11 10:00:00,35.58,35.58,35.49,35.5,11600.0,27.3483,27.3483,27.2791,27.2868,11600.0
2013-01-11 10:05:00,35.5,35.52,35.4,35.42,10800.0,27.2868,27.3022,27.21,27.2253,10800.0
2013-01-11 10:10:00,35.41,35.45,35.39,35.43,9500.0,27.2176,27.2484,27.2023,27.233,9500.0
2013-01-11 10:15:00,35.41,35.44,35.4,35.4,7800.0,27.2176,27.2407,27.21,27.21,7800.0
2013-01-11 10:20:00,35.39,35.41,35.38,35.4,10900.0,27.2023,27.2176,27.1946,27.21,10900.0
2013-01-11 10:25:00,35.4,35.46,35.38,35.41,3700.0,27.21,27.2561,27.1946,27.2176,3700.0
2013-01-11 10:30:00,35.42,35.44,35.41,35.44,5300.0,27.2253,27.2407,27.2176,27.2407,5300.0
2013-01-11 10:35:00,35.44,35.44,35.4,35.41,6500.0,27.2407,27.2407,27.21,27.2176,6500.0
2013-01-11 10:40:00,35.43,35.45,35.43,35.44,2600.0,27.233,27.2484,27.233,27.2407,2600.0
2013-01-11 10:45:00,35.44,35.47,35.44,35.47,3600.0,27.2407,27.2638,27.2407,27.2638,3600.0
2013-01-11 10:50:00,35.47,35.47,35.44,35.45,3500.0,27.2638,27.2638,27.2407,27.2484,3500.0
2013-01-11 10:55:00,35.45,35.45,35.42,35.43,3900.0,27.2484,27.2484,27.2253,27.233,3900.0
2013-01-11 11:00:00,35.44,35.45,35.41,35.43,5200.0,27.2407,27.2484,27.2176,27.233,5200.0
2013-01-11 11:05:00,35.42,35.44,35.42,35.42,4600.0,27.2253,27.2407,27.2253,27.2253,4600.0
2013-01-11 11:10:00,35.42,35.44,35.4,35.43,3400.0,27.2253,27.2407,27.21,27.233,3400.0
2013-01-11 11:15:00,35.43,35.43,35.4,35.41,4100.0,27.233,27.233,27.21,27.2176,4100.0
2013-01-11 11:20:00,35.4,35.42,35.4,35.41,6500.0,27.21,27.2253,27.21,27.2176,6500.0
2013-01-11 11:25:00,35.41,35.42,35.37,35.38,7500.0,27.2176,27.2253,27.1869,27.1946,7500.0
2013-01-11 11:30:00,35.37,35.42,35.36,35.4,12800.0,27.1869,27.2253,27.1792,27.21,12800.0
2013-01-11 11:35:00,35.41,35.42,35.4,35.4,2300.0,27.2176,27.2253,27.21,27.21,2300.0
2013-01-11 11:40:00,35.41,35.42,35.38,35.41,12900.0,27.2176,27.2253,27.1946,27.2176,12900.0
2013-01-11 11:45:00,35.41,35.46,35.38,35.42,16000.0,27.2176,27.2561,27.1946,27.2253,16000.0
2013-01-11 11:50:00,35.43,35.45,35.4,35.45,3600.0,27.233,27.2484,27.21,27.2484,3600.0
2013-01-11 11:55:00,35.48,35.48,35.41,35.42,5400.0,27.2714,27.2714,27.2176,27.2253,5400.0
2013-01-11 12:00:00,35.42,35.45,35.41,35.44,16900.0,27.2253,27.2484,27.2176,27.2407,16900.0
2013-01-11 12:05:00,35.42,35.45,35.42,35.44,2900.0,27.2253,27.2484,27.2253,27.2407,2900.0
2013-01-11 12:10:00,35.44,35.47,35.41,35.44,8200.0,27.2407,27.2638,27.2176,27.2407,8200.0
2013-01-11 12:15:00,35.44,35.45,35.43,35.45,4100.0,27.2407,27.2484,27.233,27.2484,4100.0
2013-01-11 12:20:00,35.46,35.47,35.39,35.39,7900.0,27.2561,27.2638,27.2023,27.2023,7900.0
2013-01-11 12:25:00,35.39,35.41,35.37,35.37,6500.0,27.2023,27.2176,27.1869,27.1869,6500.0
2013-01-11 12:30:00,35.39,35.39,35.37,35.38,2900.0,27.2023,27.2023,27.1869,27.1946,2900.0
2013-01-11 12:35:00,35.38,35.4,35.37,35.38,8900.0,27.1946,27.21,27.1869,27.1946,8900.0
2013-01-11 12:40:00,35.37,35.39,35.37,35.38,3700.0,27.1869,27.2023,27.1869,27.1946,3700.0
2013-01-11 12:45:00,35.38,35.38,35.34,35.35,5900.0,27.1946,27.1946,27.1638,27.1715,5900.0
2013-01-11 12:50:00,35.36,35.37,35.31,35.31,10500.0,27.1792,27.1869,27.1408,27.1408,10500.0
2013-01-11 12:55:00,35.3,35.33,35.28,35.33,15600.0,27.1331,27.1561,27.1177,27.1561,15600.0
2013-01-11 13:00:00,35.34,35.36,35.32,35.34,8000.0,27.1638,27.1792,27.1485,27.1638,8000.0
2013-01-11 13:05:00,35.34,35.38,35.34,35.38,5400.0,27.1638,27.1946,27.1638,27.1946,5400.0
2013-01-11 13:10:00,35.38,35.39,35.38,35.39,2200.0,27.1946,27.2023,27.1946,27.2023,2200.0
2013-01-11 13:15:00,35.4,35.43,35.4,35.43,1500.0,27.21,27.233,27.21,27.233,1500.0
2013-01-11 13:20:00,35.43,35.45,35.42,35.45,2000.0,27.233,27.2484,27.2253,27.2484,2000.0
2013-01-11 13:25:00,35.46,35.48,35.45,35.48,2300.0,27.2561,27.2714,27.2484,27.2714,2300.0
2013-01-11 13:30:00,35.48,35.53,35.48,35.5,6500.0,27.2714,27.3099,27.2714,27.2868,6500.0
2013-01-11 13:35:00,35.49,35.49,35.45,35.45,800.0,27.2791,27.2791,27.2484,27.2484,800.0
2013-01-11 13:40:00,35.47,35.47,35.43,35.43,2000.0,27.2638,27.2638,27.233,27.233,2000.0
2013-01-11 13:45:00,35.43,35.45,35.42,35.45,2200.0,27.233,27.2484,27.2253,27.2484,2200.0
2013-01-11 13:50:00,35.47,35.47,35.46,35.46,400.0,27.2638,27.2638,27.2561,27.2561,400.0
2013-01-11 13:55:00,35.47,35.47,35.44,35.44,3500.0,27.2638,27.2638,27.2407,27.2407,3500.0
2013-01-11 14:00:00,35.44,35.46,35.44,35.46,2800.0,27.2407,27.2561,27.2407,27.2561,2800.0
2013-01-11 14:05:00,35.46,35.48,35.46,35.48,2100.0,27.2561,27.2714,27.2561,27.2714,2100.0
2013-01-11 14:10:00,35.47,35.48,35.46,35.47,2900.0,27.2638,27.2714,27.2561,27.2638,2900.0
2013-01-11 14:15:00,35.47,35.47,35.46,35.46,1800.0,27.2638,27.2638,27.2561,27.2561,1800.0
2013-01-11 14:20:00,35.46,35.47,35.43,35.43,5200.0,27.2561,27.2638,27.233,27.233,5200.0
2013-01-11 14:25:00,35.43,35.45,35.43,35.44,3600.0,27.233,27.2484,27.233,27.2407,3600.0
2013-01-11 14:30:00,35.43,35.45,35.43,35.45,1300.0,27.233,27.2484,27.233,27.2484,1300.0
2013-01-11 14:35:00,35.44,35.47,35.44,35.45,10300.0,27.2407,27.2638,27.2407,27.2484,10300.0
2013-01-11 14:40:00,35.45,35.46,35.44,35.44,2600.0,27.2484,27.2561,27.2407,27.2407,2600.0
2013-01-11 14:45:00,35.43,35.44,35.43,35.43,10100.0,27.233,27.2407,27.233,27.233,10100.0
2013-01-11 14:50:00,35.44,35.45,35.42,35.43,10300.0,27.2407,27.2484,27.2253,27.233,10300.0
2013-01-11 14:55:00,35.44,35.45,35.44,35.45,9400.0,27.2407,27.2484,27.2407,27.2484,9400.0
2013-01-11 15:00:00,35.45,35.46,35.44,35.45,8000.0,27.2484,27.2561,27.2407,27.2484,8000.0
2013-01-11 15:05:00,35.45,35.49,35.45,35.49,4300.0,27.2484,27.2791,27.2484,27.2791,4300.0
2013-01-11 15:10:00,35.49,35.54,35.49,35.54,5400.0,27.2791,27.3176,27.2791,27.3176,5400.0
2013-01-11 15:15:00,35.53,35.53,35.5,35.51,8500.0,27.3099,27.3099,27.2868,27.2945,8500.0
2013-01-11 15:20:00,35.52,35.59,35.52,35.55,7500.0,27.3022,27.356,27.3022,27.3252,7500.0
2013-01-11 15:25:00,35.55,35.55,35.54,35.55,1100.0,27.3252,27.3252,27.3176,27.3252,1100.0
2013-01-11 15:30:00,35.55,35.56,35.54,35.56,2700.0,27.3252,27.3329,27.3176,27.3329,2700.0
2013-01-11 15:35:00,35.56,35.56,35.5,35.51,6100.0,27.3329,27.3329,27.2868,27.2945,6100.0
2013-01-11 15:40:00,35.5,35.55,35.5,35.55,15000.0,27.2868,27.3252,27.2868,27.3252,15000.0
2013-01-11 15:45:00,35.55,35.59,35.54,35.55,22100.0,27.3252,27.356,27.3176,27.3252,22100.0
2013-01-11 15:50:00,35.56,35.57,35.55,35.56,4500.0,27.3329,27.3406,27.3252,27.3329,4500.0
2013-01-11 15:55:00,35.57,35.61,35.56,35.59,66700.0,27.3406,27.3714,27.3329,27.356,66700.0
2013-01-14 09:30:00,35.5,35.55,35.4,35.53,14100.0,27.2868,27.3252,27.21,27.3099,14100.0
2013-01-14 09:35:00,35.55,35.56,35.2,35.28,96000.0,27.3252,27.3329,27.0562,27.1177,96000.0
2013-01-14 09:40:00,35.29,35.33,35.18,35.18,15300.0,27.1254,27.1561,27.0409,27.0409,15300.0
2013-01-14 09:45:00,35.17,35.24,35.14,35.24,8500.0,27.0332,27.087,27.0101,27.087,8500.0
2013-01-14 09:50:00,35.25,35.29,35.24,35.29,3700.0,27.0947,27.1254,27.087,27.1254,3700.0
2013-01-14 09:55:00,35.27,35.3,35.27,35.28,5200.0,27.11,27.1331,27.11,27.1177,5200.0
2013-01-14 10:00:00,35.28,35.3,35.26,35.28,4100.0,27.1177,27.1331,27.1023,27.1177,4100.0
2013-01-14 10:05:00,35.27,35.28,35.2,35.2,6700.0,27.11,27.1177,27.0562,27.0562,6700.0
2013-01-14 10:10:00,35.19,35.27,35.19,35.26,3200.0,27.0485,27.11,27.0485,27.1023,3200.0
2013-01-14 10:15:00,35.27,35.28,35.26,35.27,1800.0,27.11,27.1177,27.1023,27.11,1800.0
2013-01-14 10:20:00,35.26,35.26,35.2,35.23,6000.0,27.1023,27.1023,27.0562,27.0793,6000.0
2013-01-14 10:25:00,35.22,35.24,35.22,35.24,1500.0,27.0716,27.087,27.0716,27.087,1500.0
2013-01-14 10:30:00,35.24,35.28,35.23,35.26,2800.0,27.087,27.1177,27.0793,27.1023,2800.0
2013-01-14 10:35:00,35.25,35.28,35.23,35.26,6900.0,27.0947,27.1177,27.0793,27.1023,6900.0
2013-01-14 10:40:00,35.25,35.25,35.21,35.23,4900.0,27.0947,27.0947,27.0639,27.0793,4900.0
2013-01-14 10:45:00,35.25,35.25,35.22,35.22,2800.0,27.0947,27.0947,27.0716,27.0716,2800.0
2013-01-14 10:50:00,35.22,35.24,35.19,35.2,14800.0,27.0716,27.087,27.0485,27.0562,14800.0
2013-01-14 10:55:00,35.19,35.2,35.18,35.18,2000.0,27.0485,27.0562,27.0409,27.0409,2000.0
2013-01-14 11:00:00,35.18,35.2,35.17,35.18,6600.0,27.0409,27.0562,27.0332,27.0409,6600.0
2013-01-14 11:05:00,35.18,35.18,35.16,35.16,6100.0,27.0409,27.0409,27.0255,27.0255,6100.0
2013-01-14 11:10:00,35.16,35.16,35.14,35.15,1500.0,27.0255,27.0255,27.0101,27.0178,1500.0
2013-01-14 11:15:00,35.14,35.14,35.12,35.13,2600.0,27.0101,27.0101,26.9947,27.0024,2600.0
2013-01-14 11:20:00,35.13,35.14,35.13,35.14,2900.0,27.0024,27.0101,27.0024,27.0101,2900.0
2013-01-14 11:25:00,35.14,35.14,35.13,35.14,2600.0,27.0101,27.0101,27.0024,27.0101,2600.0
2013-01-14 11:30:00,35.15,35.15,35.14,35.14,700.0,27.0178,27.0178,27.0101,27.0101,700.0
2013-01-14 11:35:00,35.15,35.17,35.15,35.16,2900.0,27.0178,27.0332,27.0178,27.0255,2900.0
2013-01-14 11:40:00,35.16,35.17,35.13,35.17,33000.0,27.0255,27.0332,27.0024,27.0332,33000.0
2013-01-14 11:45:00,35.16,35.2,35.16,35.2,3900.0,27.0255,27.0562,27.0255,27.0562,3900.0
2013-01-14 11:50:00,35.18,35.2,35.18,35.2,3200.0,27.0409,27.0562,27.0409,27.0562,3200.0
2013-01-14 11:55:00,35.2,35.27,35.2,35.27,6500.0,27.0562,27.11,27.0562,27.11,6500.0
2013-01-14 12:00:00,35.27,35.29,35.27,35.28,1400.0,27.11,27.1254,27.11,27.1177,1400.0
2013-01-14 12:05:00,35.29,35.29,35.25,35.25,4900.0,27.1254,27.1254,27.0947,27.0947,4900.0
2013-01-14 12:10:00,35.26,35.27,35.26,35.27,3800.0,27.1023,27.11,27.1023,27.11,3800.0
2013-01-14 12:15:00,35.26,35.26,35.23,35.23,3400.0,27.1023,27.1023,27.0793,27.0793,3400.0
2013-01-14 12:20:00,35.24,35.26,35.24,35.25,2700.0,27.087,27.1023,27.087,27.0947,2700.0
2013-01-14 12:25:00,35.25,35.26,35.24,35.25,2600.0,27.0947,27.1023,27.087,27.0947,2600.0
2013-01-14 12:30:00,35.24,35.25,35.23,35.24,4500.0,27.087,27.0947,27.0793,27.087,4500.0
2013-01-14 12:35:00,35.24,35.28,35.24,35.28,2600.0,27.087,27.1177,27.087,27.1177,2600.0
2013-01-14 12:40:00,35.28,35.28,35.24,35.24,2500.0,27.1177,27.1177,27.087,27.087,2500.0
2013-01-14 12:45:00,35.26,35.28,35.25,35.25,2500.0,27.1023,27.1177,27.0947,27.0947,2500.0
2013-01-14 12:50:00,35.26,35.28,35.26,35.28,800.0,27.1023,27.1177,27.1023,27.1177,800.0
2013-01-14 12:55:00,35.26,35.27,35.25,35.26,900.0,27.1023,27.11,27.0947,27.1023,900.0
2013-01-14 13:00:00,35.26,35.27,35.25,35.25,3200.0,27.1023,27.11,27.0947,27.0947,3200.0
2013-01-14 13:05:00,35.26,35.3,35.26,35.3,3000.0,27.1023,27.1331,27.1023,27.1331,3000.0
2013-01-14 13:10:00,35.3,35.32,35.3,35.32,2000.0,27.1331,27.1485,27.1331,27.1485,2000.0
2013-01-14 13:15:00,35.32,35.33,35.3,35.32,1100.0,27.1485,27.1561,27.1331,27.1485,1100.0
2013-01-14 13:20:00,35.34,35.34,35.31,35.32,3200.0,27.1638,27.1638,27.1408,27.1485,3200.0
2013-01-14 13:25:00,35.31,35.33,35.31,35.31,2200.0,27.1408,27.1561,27.1408,27.1408,2200.0
2013-01-14 13:30:00,35.33,35.34,35.31,35.34,2300.0,27.1561,27.1638,27.1408,27.1638,2300.0
2013-01-14 13:35:00,35.33,35.36,35.33,35.35,1500.0,27.1561,27.1792,27.1561,27.1715,1500.0
2013-01-14 13:40:00,35.35,35.37,35.34,35.34,2700.0,27.1715,27.1869,27.1638,27.1638,2700.0
2013-01-14 13:45:00,35.35,35.35,35.33,35.34,2000.0,27.1715,27.1715,27.1561,27.1638,2000.0
2013-01-14 13:50:00,35.34,35.35,35.33,35.34,1800.0,27.1638,27.1715,27.1561,27.1638,1800.0
2013-01-14 13:55:00,35.34,35.35,35.33,35.35,2500.0,27.1638,27.1715,27.1561,27.1715,2500.0
2013-01-14 14:00:00,35.35,35.39,35.35,35.39,2500.0,27.1715,27.2023,27.1715,27.2023,2500.0
2013-01-14 14:05:00,35.39,35.39,35.36,35.38,2100.0,27.2023,27.2023,27.1792,27.1946,2100.0
2013-01-14 14:10:00,35.37,35.38,35.34,35.34,4100.0,27.1869,27.1946,27.1638,27.1638,4100.0
2013-01-14 14:15:00,35.35,35.36,35.35,35.35,2300.0,27.1715,27.1792,27.1715,27.1715,2300.0
2013-01-14 14:20:00,35.37,35.37,35.35,35.35,1700.0,27.1869,27.1869,27.1715,27.1715,1700.0
2013-01-14 14:25:00,35.36,35.4,35.36,35.37,1900.0,27.1792,27.21,27.1792,27.1869,1900.0
2013-01-14 14:30:00,35.38,35.39,35.37,35.37,2300.0,27.1946,27.2023,27.1869,27.1869,2300.0
2013-01-14 14:35:00,35.37,35.41,35.36,35.4,6400.0,27.1869,27.2176,27.1792,27.21,6400.0
2013-01-14 14:40:00,35.4,35.41,35.39,35.41,2400.0,27.21,27.2176,27.2023,27.2176,2400.0
2013-01-14 14:45:00,35.42,35.43,35.39,35.43,3800.0,27.2253,27.233,27.2023,27.233,3800.0
2013-01-14 14:50:00,35.43,35.44,35.42,35.42,5200.0,27.233,27.2407,27.2253,27.2253,5200.0
2013-01-14 14:55:00,35.42,35.43,35.41,35.41,5800.0,27.2253,27.233,27.2176,27.2176,5800.0
2013-01-14 15:00:00,35.42,35.44,35.41,35.44,8500.0,27.2253,27.2407,27.2176,27.2407,8500.0
2013-01-14 15:05:00,35.43,35.45,35.42,35.42,25500.0,27.233,27.2484,27.2253,27.2253,25500.0
2013-01-14 15:10:00,35.42,35.43,35.42,35.43,3700.0,27.2253,27.233,27.2253,27.233,3700.0
2013-01-14 15:15:00,35.42,35.43,35.4,35.41,5900.0,27.2253,27.233,27.21,27.2176,5900.0
2013-01-14 15:20:00,35.4,35.43,35.4,35.43,9800.0,27.21,27.233,27.21,27.233,9800.0
2013-01-14 15:25:00,35.42,35.43,35.4,35.4,7900.0,27.2253,27.233,27.21,27.21,7900.0
2013-01-14 15:30:00,35.4,35.4,35.39,35.39,3400.0,27.21,27.21,27.2023,27.2023,3400.0
2013-01-14 15:35:00,35.39,35.39,35.37,35.39,6900.0,27.2023,27.2023,27.1869,27.2023,6900.0
2013-01-14 15:40:00,35.4,35.42,35.38,35.4,9400.0,27.21,27.2253,27.1946,27.21,9400.0
2013-01-14 15:45:00,35.4,35.4,35.39,35.39,2700.0,27.21,27.21,27.2023,27.2023,2700.0
2013-01-14 15:50:00,35.39,35.39,35.35,35.38,11300.0,27.2023,27.2023,27.1715,27.1946,11300.0
2013-01-14 15:55:00,35.38,35.42,35.37,35.41,40400.0,27.1946,27.2253,27.1869,27.2176,40400.0
2013-01-15 09:30:00,35.25,35.39,35.25,35.38,10100.0,27.0947,27.2023,27.0947,27.1946,10100.0
2013-01-15 09:35:00,35.37,35.45,35.35,35.42,16800.0,27.1869,27.2484,27.1715,27.2253,16800.0
2013-01-15 09:40:00,35.43,35.48,35.42,35.48,5400.0,27.233,27.2714,27.2253,27.2714,5400.0
2013-01-15 09:45:00,35.49,35.51,35.48,35.49,5000.0,27.2791,27.2945,27.2714,27.2791,5000.0
2013-01-15 09:50:00,35.5,35.54,35.49,35.49,3100.0,27.2868,27.3176,27.2791,27.2791,3100.0
2013-01-15 09:55:00,35.51,35.55,35.5,35.52,5300.0,27.2945,27.3252,27.2868,27.3022,5300.0
2013-01-15 10:00:00,35.51,35.52,35.49,35.52,4000.0,27.2945,27.3022,27.2791,27.3022,4000.0
2013-01-15 10:05:00,35.5,35.53,35.5,35.53,4100.0,27.2868,27.3099,27.2868,27.3099,4100.0
2013-01-15 10:10:00,35.53,35.54,35.51,35.54,2900.0,27.3099,27.3176,27.2945,27.3176,2900.0
2013-01-15 10:15:00,35.53,35.54,35.51,35.51,1300.0,27.3099,27.3176,27.2945,27.2945,1300.0
2013-01-15 10:20:00,35.5,35.5,35.47,35.49,1900.0,27.2868,27.2868,27.2638,27.2791,1900.0
2013-01-15 10:25:00,35.5,35.5,35.45,35.46,2100.0,27.2868,27.2868,27.2484,27.2561,2100.0
2013-01-15 10:30:00,35.44,35.44,35.4,35.42,6100.0,27.2407,27.2407,27.21,27.2253,6100.0
2013-01-15 10:35:00,35.42,35.42,35.39,35.4,5500.0,27.2253,27.2253,27.2023,27.21,5500.0
2013-01-15 10:40:00,35.39,35.4,35.37,35.39,6900.0,27.2023,27.21,27.1869,27.2023,6900.0
2013-01-15 10:45:00,35.39,35.39,35.38,35.39,1600.0,27.2023,27.2023,27.1946,27.2023,1600.0
2013-01-15 10:50:00,35.39,35.39,35.39,35.39,1900.0,27.2023,27.2023,27.2023,27.2023,1900.0
2013-01-15 10:55:00,35.39,35.39,35.38,35.39,6000.0,27.2023,27.2023,27.1946,27.2023,6000.0
2013-01-15 11:00:00,35.39,35.39,35.38,35.39,3500.0,27.2023,27.2023,27.1946,27.2023,3500.0
2013-01-15 11:05:00,35.39,35.41,35.38,35.4,6600.0,27.2023,27.2176,27.1946,27.21,6600.0
2013-01-15 11:10:00,35.4,35.4,35.37,35.37,4000.0,27.21,27.21,27.1869,27.1869,4000.0
2013-01-15 11:15:00,35.38,35.38,35.37,35.37,3700.0,27.1946,27.1946,27.1869,27.1869,3700.0
2013-01-15 11:20:00,35.38,35.38,35.36,35.37,2700.0,27.1946,27.1946,27.1792,27.1869,2700.0
2013-01-15 11:25:00,35.36,35.36,35.3,35.3,7000.0,27.1792,27.1792,27.1331,27.1331,7000.0
2013-01-15 11:30:00,35.3,35.3,35.3,35.3,6500.0,27.1331,27.1331,27.1331,27.1331,6500.0
2013-01-15 11:35:00,35.3,35.3,35.29,35.29,6500.0,27.1331,27.1331,27.1254,27.1254,6500.0
2013-01-15 11:40:00,35.3,35.3,35.3,35.3,1100.0,27.1331,27.1331,27.1331,27.1331,1100.0
2013-01-15 11:45:00,35.3,35.3,35.29,35.3,7800.0,27.1331,27.1331,27.1254,27.1331,7800.0
2013-01-15 11:50:00,35.3,35.3,35.29,35.29,700.0,27.1331,27.1331,27.1254,27.1254,700.0
2013-01-15 11:55:00,35.3,35.3,35.3,35.3,300.0,27.1331,27.1331,27.1331,27.1331,300.0
2013-01-15 12:00:00,35.3,35.3,35.3,35.3,4700.0,27.1331,27.1331,27.1331,27.1331,4700.0
2013-01-15 12:05:00,35.31,35.33,35.3,35.32,6300.0,27.1408,27.1561,27.1331,27.1485,6300.0
2013-01-15 12:10:00,35.32,35.32,35.32,35.32,900.0,27.1485,27.1485,27.1485,27.1485,900.0
2013-01-15 12:15:00,35.32,35.36,35.32,35.35,6200.0,27.1485,27.1792,27.1485,27.1715,6200.0
2013-01-15 12:20:00,35.35,35.36,35.34,35.35,2600.0,27.1715,27.1792,27.1638,27.1715,2600.0
2013-01-15 12:25:00,35.35,35.35,35.33,35.34,1700.0,27.1715,27.1715,27.1561,27.1638,1700.0
2013-01-15 12:30:00,35.34,35.34,35.33,35.34,8100.0,27.1638,27.1638,27.1561,27.1638,8100.0
2013-01-15 12:35:00,35.34,35.34,35.33,35.33,1700.0,27.1638,27.1638,27.1561,27.1561,1700.0
2013-01-15 12:40:00,35.34,35.34,35.32,35.32,3500.0,27.1638,27.1638,27.1485,27.1485,3500.0
2013-01-15 12:45:00,35.32,35.32,35.3,35.3,3900.0,27.1485,27.1485,27.1331,27.1331,3900.0
2013-01-15 12:50:00,35.3,35.31,35.3,35.31,3300.0,27.1331,27.1408,27.1331,27.1408,3300.0
2013-01-15 12:55:00,35.31,35.32,35.31,35.31,4100.0,27.1408,27.1485,27.1408,27.1408,4100.0
2013-01-15 13:00:00,35.32,35.32,35.31,35.32,6600.0,27.1485,27.1485,27.1408,27.1485,6600.0
2013-01-15 13:05:00,35.31,35.32,35.31,35.32,4700.0,27.1408,27.1485,27.1408,27.1485,4700.0
2013-01-15 13:10:00,35.31,35.32,35.25,35.29,9800.0,27.1408,27.1485,27.0947,27.1254,9800.0
2013-01-15 13:15:00,35.29,35.31,35.28,35.3,2200.0,27.1254,27.1408,27.1177,27.1331,2200.0
2013-01-15 13:20:00,35.3,35.3,35.3,35.3,1400.0,27.1331,27.1331,27.1331,27.1331,1400.0
2013-01-15 13:25:00,35.29,35.32,35.29,35.32,2600.0,27.1254,27.1485,27.1254,27.1485,2600.0
2013-01-15 13:30:00,35.32,35.32,35.31,35.31,2500.0,27.1485,27.1485,27.1408,27.1408,2500.0
2013-01-15 13:35:00,35.32,35.32,35.31,35.32,10300.0,27.1485,27.1485,27.1408,27.1485,10300.0
2013-01-15 13:40:00,35.32,35.32,35.3,35.31,3800.0,27.1485,27.1485,27.1331,27.1408,3800.0
2013-01-15 13:45:00,35.31,35.34,35.31,35.33,5300.0,27.1408,27.1638,27.1408,27.1561,5300.0
2013-01-15 13:50:00,35.32,35.33,35.32,35.33,7700.0,27.1485,27.1561,27.1485,27.1561,7700.0
2013-01-15 13:55:00,35.31,35.31,35.28,35.28,3100.0,27.1408,27.1408,27.1177,27.1177,3100.0
2013-01-15 14:00:00,35.29,35.32,35.29,35.32,3800.0,27.1254,27.1485,27.1254,27.1485,3800.0
2013-01-15 14:05:00,35.32,35.36,35.32,35.35,6200.0,27.1485,27.1792,27.1485,27.1715,6200.0
2013-01-15 14:10:00,35.37,35.38,35.35,35.35,2500.0,27.1869,27.1946,27.1715,27.1715,2500.0
2013-01-15 14:15:00,35.35,35.36,35.34,35.34,2600.0,27.1715,27.1792,27.1638,27.1638,2600.0
2013-01-15 14:20:00,35.34,35.34,35.31,35.31,2400.0,27.1638,27.1638,27.1408,27.1408,2400.0
2013-01-15 14:25:00,35.31,35.31,35.29,35.29,5600.0,27.1408,27.1408,27.1254,27.1254,5600.0
2013-01-15 14:30:00,35.29,35.32,35.29,35.32,6400.0,27.1254,27.1485,27.1254,27.1485,6400.0
2013-01-15 14:35:00,35.31,35.33,35.31,35.33,6100.0,27.1408,27.1561,27.1408,27.1561,6100.0
2013-01-15 14:40:00,35.33,35.33,35.32,35.32,3200.0,27.1561,27.1561,27.1485,27.1485,3200.0
2013-01-15 14:45:00,35.33,35.34,35.31,35.33,9300.0,27.1561,27.1638,27.1408,27.1561,9300.0
2013-01-15 14:50:00,35.33,35.34,35.33,35.33,3500.0,27.1561,27.1638,27.1561,27.1561,3500.0
2013-01-15 14:55:00,35.33,35.35,35.33,35.35,3500.0,27.1561,27.1715,27.1561,27.1715,3500.0
2013-01-15 15:00:00,35.34,35.42,35.34,35.36,19100.0,27.1638,27.2253,27.1638,27.1792,19100.0
2013-01-15 15:05:00,35.36,35.36,35.35,35.35,3400.0,27.1792,27.1792,27.1715,27.1715,3400.0
2013-01-15 15:10:00,35.35,35.39,35.35,35.39,8800.0,27.1715,27.2023,27.1715,27.2023,8800.0
2013-01-15 15:15:00,35.39,35.42,35.38,35.42,5400.0,27.2023,27.2253,27.1946,27.2253,5400.0
2013-01-15 15:20:00,35.41,35.42,35.39,35.39,8700.0,27.2176,27.2253,27.2023,27.2023,8700.0
2013-01-15 15:25:00,35.39,35.4,35.37,35.38,7600.0,27.2023,27.21,27.1869,27.1946,7600.0
2013-01-15 15:30:00,35.37,35.4,35.37,35.39,19300.0,27.1869,27.21,27.1869,27.2023,19300.0
2013-01-15 15:35:00,35.39,35.43,35.39,35.41,9100.0,27.2023,27.233,27.2023,27.2176,9100.0
2013-01-15 15:40:00,35.41,35.42,35.39,35.41,11600.0,27.2176,27.2253,27.2023,27.2176,11600.0
2013-01-15 15:45:00,35.41,35.42,35.39,35.39,8800.0,27.2176,27.2253,27.2023,27.2023,8800.0
2013-01-15 15:50:00,35.4,35.4,35.37,35.38,9500.0,27.21,27.21,27.1869,27.1946,9500.0
2013-01-15 15:55:00,35.37,35.39,35.37,35.39,39700.0,27.1869,27.2023,27.1869,27.2023,39700.0
2013-01-16 09:30:00,35.27,35.41,35.27,35.37,10600.0,27.11,27.2176,27.11,27.1869,10600.0
2013-01-16 09:35:00,35.36,35.36,35.33,35.33,400.0,27.1792,27.1792,27.1561,27.1561,400.0
2013-01-16 09:40:00,35.3,35.3,35.21,35.28,3900.0,27.1331,27.1331,27.0639,27.1177,3900.0
2013-01-16 09:45:00,35.29,35.31,35.21,35.22,3900.0,27.1254,27.1408,27.0639,27.0716,3900.0
2013-01-16 09:50:00,35.23,35.23,35.21,35.21,1400.0,27.0793,27.0793,27.0639,27.0639,1400.0
2013-01-16 09:55:00,35.21,35.21,35.14,35.16,5600.0,27.0639,27.0639,27.0101,27.0255,5600.0
2013-01-16 10:00:00,35.14,35.18,35.14,35.18,6300.0,27.0101,27.0409,27.0101,27.0409,6300.0
2013-01-16 10:05:00,35.18,35.2,35.14,35.14,2800.0,27.0409,27.0562,27.0101,27.0101,2800.0
2013-01-16 10:10:00,35.14,35.14,35.08,35.14,11300.0,27.0101,27.0101,26.964,27.0101,11300.0
2013-01-16 10:15:00,35.12,35.15,35.12,35.15,800.0,26.9947,27.0178,26.9947,27.0178,800.0
2013-01-16 10:20:00,35.15,35.15,35.14,35.15,2900.0,27.0178,27.0178,27.0101,27.0178,2900.0
2013-01-16 10:25:00,35.16,35.16,35.14,35.14,1400.0,27.0255,27.0255,27.0101,27.0101,1400.0
2013-01-16 10:30:00,35.15,35.15,35.12,35.13,3700.0,27.0178,27.0178,26.9947,27.0024,3700.0
2013-01-16 10:35:00,35.13,35.15,35.12,35.13,3100.0,27.0024,27.0178,26.9947,27.0024,3100.0
2013-01-16 10:40:00,35.13,35.14,35.12,35.13,3700.0,27.0024,27.0101,26.9947,27.0024,3700.0
2013-01-16 10:45:00,35.13,35.13,35.08,35.08,5600.0,27.0024,27.0024,26.964,26.964,5600.0
2013-01-16 10:50:00,35.08,35.11,35.08,35.11,1400.0,26.964,26.987,26.964,26.987,1400.0
2013-01-16 10:55:00,35.1,35.1,35.07,35.09,6400.0,26.9794,26.9794,26.9563,26.9717,6400.0
2013-01-16 11:00:00,35.09,35.13,35.09,35.13,2300.0,26.9717,27.0024,26.9717,27.0024,2300.0
2013-01-16 11:05:00,35.14,35.17,35.14,35.17,2900.0,27.0101,27.0332,27.0101,27.0332,2900.0
2013-01-16 11:10:00,35.16,35.19,35.16,35.18,3300.0,27.0255,27.0485,27.0255,27.0409,3300.0
2013-01-16 11:15:00,35.18,35.21,35.18,35.18,2900.0,27.0409,27.0639,27.0409,27.0409,2900.0
2013-01-16 11:20:00,35.17,35.23,35.17,35.23,5000.0,27.0332,27.0793,27.0332,27.0793,5000.0
2013-01-16 11:25:00,35.22,35.23,35.22,35.23,4200.0,27.0716,27.0793,27.0716,27.0793,4200.0
2013-01-16 11:30:00,35.23,35.23,35.21,35.22,3000.0,27.0793,27.0793,27.0639,27.0716,3000.0
2013-01-16 11:35:00,35.2,35.21,35.19,35.19,2400.0,27.0562,27.0639,27.0485,27.0485,2400.0
2013-01-16 11:40:00,35.2,35.22,35.2,35.22,4500.0,27.0562,27.0716,27.0562,27.0716,4500.0
2013-01-16 11:45:00,35.22,35.23,35.21,35.21,3400.0,27.0716,27.0793,27.0639,27.0639,3400.0
2013-01-16 11:50:00,35.21,35.22,35.19,35.2,3400.0,27.0639,27.0716,27.0485,27.0562,3400.0
2013-01-16 11:55:00,35.19,35.2,35.18,35.2,2700.0,27.0485,27.0562,27.0409,27.0562,2700.0
2013-01-16 12:00:00,35.2,35.2,35.19,35.2,1800.0,27.0562,27.0562,27.0485,27.0562,1800.0
2013-01-16 12:05:00,35.21,35.21,35.2,35.2,1600.0,27.0639,27.0639,27.0562,27.0562,1600.0
2013-01-16 12:10:00,35.2,35.2,35.19,35.19,1100.0,27.0562,27.0562,27.0485,27.0485,1100.0
2013-01-16 12:15:00,35.2,35.2,35.19,35.19,2300.0,27.0562,27.0562,27.0485,27.0485,2300.0
2013-01-16 12:20:00,35.19,35.19,35.19,35.19,400.0,27.0485,27.0485,27.0485,27.0485,400.0
2013-01-16 12:25:00,35.19,35.21,35.19,35.19,4300.0,27.0485,27.0639,27.0485,27.0485,4300.0
2013-01-16 12:30:00,35.19,35.19,35.18,35.18,1900.0,27.0485,27.0485,27.0409,27.0409,1900.0
2013-01-16 12:35:00,35.18,35.21,35.18,35.2,2300.0,27.0409,27.0639,27.0409,27.0562,2300.0
2013-01-16 12:40:00,35.21,35.22,35.2,35.2,2700.0,27.0639,27.0716,27.0562,27.0562,2700.0
2013-01-16 12:45:00,35.21,35.22,35.21,35.22,400.0,27.0639,27.0716,27.0639,27.0716,400.0
2013-01-16 12:50:00,35.22,35.25,35.22,35.24,2700.0,27.0716,27.0947,27.0716,27.087,2700.0
2013-01-16 12:55:00,35.24,35.25,35.24,35.25,1000.0,27.087,27.0947,27.087,27.0947,1000.0
2013-01-16 13:00:00,35.25,35.25,35.25,35.25,1800.0,27.0947,27.0947,27.0947,27.0947,1800.0
2013-01-16 13:05:00,35.25,35.27,35.25,35.26,1500.0,27.0947,27.11,27.0947,27.1023,1500.0
2013-01-16 13:10:00,35.26,35.28,35.26,35.27,5000.0,27.1023,27.1177,27.1023,27.11,5000.0
2013-01-16 13:15:00,35.27,35.29,35.27,35.29,2100.0,27.11,27.1254,27.11,27.1254,2100.0
2013-01-16 13:20:00,35.29,35.29,35.26,35.26,4600.0,27.1254,27.1254,27.1023,27.1023,4600.0
2013-01-16 13:25:00,35.27,35.27,35.27,35.27,900.0,27.11,27.11,27.11,27.11,900.0
2013-01-16 13:30:00,35.27,35.31,35.27,35.31,2700.0,27.11,27.1408,27.11,27.1408,2700.0
2013-01-16 13:35:00,35.31,35.32,35.31,35.31,1500.0,27.1408,27.1485,27.1408,27.1408,1500.0
2013-01-16 13:40:00,35.3,35.33,35.3,35.32,5500.0,27.1331,27.1561,27.1331,27.1485,5500.0
2013-01-16 13:45:00,35.32,35.33,35.31,35.33,7500.0,27.1485,27.1561,27.1408,27.1561,7500.0
2013-01-16 13:50:00,35.33,35.33,35.31,35.32,1300.0,27.1561,27.1561,27.1408,27.1485,1300.0
2013-01-16 13:55:00,35.32,35.33,35.32,35.32,1800.0,27.1485,27.1561,27.1485,27.1485,1800.0
2013-01-16 14:00:00,35.33,35.33,35.31,35.32,3300.0,27.1561,27.1561,27.1408,27.1485,3300.0
2013-01-16 14:05:00,35.32,35.32,35.3,35.31,1000.0,27.1485,27.1485,27.1331,27.1408,1000.0
2013-01-16 14:10:00,35.3,35.3,35.28,35.29,1800.0,27.1331,27.1331,27.1177,27.1254,1800.0
2013-01-16 14:15:00,35.29,35.29,35.27,35.28,2700.0,27.1254,27.1254,27.11,27.1177,2700.0
2013-01-16 14:20:00,35.28,35.28,35.26,35.27,2100.0,27.1177,27.1177,27.1023,27.11,2100.0
2013-01-16 14:25:00,35.27,35.27,35.26,35.27,600.0,27.11,27.11,27.1023,27.11,600.0
2013-01-16 14:30:00,35.27,35.3,35.26,35.28,4000.0,27.11,27.1331,27.1023,27.1177,4000.0
2013-01-16 14:35:00,35.28,35.3,35.28,35.3,3000.0,27.1177,27.1331,27.1177,27.1331,3000.0
2013-01-16 14:40:00,35.3,35.32,35.29,35.31,4300.0,27.1331,27.1485,27.1254,27.1408,4300.0
2013-01-16 14:45:00,35.32,35.33,35.31,35.32,2900.0,27.1485,27.1561,27.1408,27.1485,2900.0
2013-01-16 14:50:00,35.32,35.35,35.32,35.35,4500.0,27.1485,27.1715,27.1485,27.1715,4500.0
2013-01-16 14:55:00,35.35,35.39,35.35,35.37,5400.0,27.1715,27.2023,27.1715,27.1869,5400.0
2013-01-16 15:00:00,35.37,35.38,35.36,35.37,3100.0,27.1869,27.1946,27.1792,27.1869,3100.0
2013-01-16 15:05:00,35.37,35.39,35.36,35.37,7500.0,27.1869,27.2023,27.1792,27.1869,7500.0
2013-01-16 15:10:00,35.38,35.38,35.36,35.36,4900.0,27.1946,27.1946,27.1792,27.1792,4900.0
2013-01-16 15:15:00,35.36,35.37,35.35,35.37,3500.0,27.1792,27.1869,27.1715,27.1869,3500.0
2013-01-16 15:20:00,35.36,35.37,35.33,35.33,4000.0,27.1792,27.1869,27.1561,27.1561,4000.0
2013-01-16 15:25:00,35.34,35.34,35.33,35.34,4100.0,27.1638,27.1638,27.1561,27.1638,4100.0
2013-01-16 15:30:00,35.34,35.34,35.32,35.32,4300.0,27.1638,27.1638,27.1485,27.1485,4300.0
2013-01-16 15:35:00,35.32,35.35,35.32,35.34,4100.0,27.1485,27.1715,27.1485,27.1638,4100.0
2013-01-16 15:40:00,35.35,35.35,35.31,35.32,7900.0,27.1715,27.1715,27.1408,27.1485,7900.0
2013-01-16 15:45:00,35.32,35.33,35.3,35.31,9200.0,27.1485,27.1561,27.1331,27.1408,9200.0
2013-01-16 15:50:00,35.31,35.32,35.27,35.3,13600.0,27.1408,27.1485,27.11,27.1331,13600.0
2013-01-16 15:55:00,35.29,35.29,35.26,35.27,37300.0,27.1254,27.1254,27.1023,27.11,37300.0
2013-01-17 09:30:00,35.37,35.4,35.32,35.32,7400.0,27.1869,27.21,27.1485,27.1485,7400.0
2013-01-17 09:35:00,35.33,35.38,35.32,35.32,2600.0,27.1561,27.1946,27.1485,27.1485,2600.0
2013-01-17 09:40:00,35.35,35.36,35.31,35.35,1200.0,27.1715,27.1792,27.1408,27.1715,1200.0
2013-01-17 09:45:00,35.36,35.36,35.34,35.35,1000.0,27.1792,27.1792,27.1638,27.1715,1000.0
2013-01-17 09:50:00,35.36,35.39,35.34,35.37,2000.0,27.1792,27.2023,27.1638,27.1869,2000.0
2013-01-17 09:55:00,35.36,35.39,35.32,35.33,2000.0,27.1792,27.2023,27.1485,27.1561,2000.0
2013-01-17 10:00:00,35.34,35.34,35.27,35.27,3400.0,27.1638,27.1638,27.11,27.11,3400.0
2013-01-17 10:05:00,35.27,35.33,35.26,35.33,4600.0,27.11,27.1561,27.1023,27.1561,4600.0
2013-01-17 10:10:00,35.3,35.34,35.3,35.33,11300.0,27.1331,27.1638,27.1331,27.1561,11300.0
2013-01-17 10:15:00,35.33,35.35,35.31,35.31,3000.0,27.1561,27.1715,27.1408,27.1408,3000.0
2013-01-17 10:20:00,35.33,35.33,35.3,35.3,2700.0,27.1561,27.1561,27.1331,27.1331,2700.0
2013-01-17 10:25:00,35.3,35.31,35.3,35.31,4600.0,27.1331,27.1408,27.1331,27.1408,4600.0
2013-01-17 10:30:00,35.32,35.33,35.31,35.31,2700.0,27.1485,27.1561,27.1408,27.1408,2700.0
2013-01-17 10:35:00,35.31,35.31,35.3,35.3,2600.0,27.1408,27.1408,27.1331,27.1331,2600.0
2013-01-17 10:40:00,35.3,35.31,35.27,35.31,4000.0,27.1331,27.1408,27.11,27.1408,4000.0
2013-01-17 10:45:00,35.3,35.3,35.28,35.28,2100.0,27.1331,27.1331,27.1177,27.1177,2100.0
2013-01-17 10:50:00,35.26,35.27,35.26,35.26,2500.0,27.1023,27.11,27.1023,27.1023,2500.0
2013-01-17 10:55:00,35.26,35.27,35.26,35.26,1900.0,27.1023,27.11,27.1023,27.1023,1900.0
2013-01-17 11:00:00,35.26,35.28,35.24,35.25,6000.0,27.1023,27.1177,27.087,27.0947,6000.0
2013-01-17 11:05:00,35.25,35.25,35.22,35.24,2700.0,27.0947,27.0947,27.0716,27.087,2700.0
2013-01-17 11:10:00,35.23,35.23,35.23,35.23,900.0,27.0793,27.0793,27.0793,27.0793,900.0
2013-01-17 11:15:00,35.22,35.22,35.21,35.21,1800.0,27.0716,27.0716,27.0639,27.0639,1800.0
2013-01-17 11:20:00,35.21,35.22,35.21,35.21,5300.0,27.0639,27.0716,27.0639,27.0639,5300.0
2013-01-17 11:25:00,35.21,35.22,35.21,35.22,3800.0,27.0639,27.0716,27.0639,27.0716,3800.0
2013-01-17 11:30:00,35.22,35.23,35.21,35.23,5000.0,27.0716,27.0793,27.0639,27.0793,5000.0
2013-01-17 11:35:00,35.23,35.24,35.23,35.24,1800.0,27.0793,27.087,27.0793,27.087,1800.0
2013-01-17 11:40:00,35.24,35.25,35.24,35.24,1200.0,27.087,27.0947,27.087,27.087,1200.0
2013-01-17 11:45:00,35.25,35.25,35.24,35.25,800.0,27.0947,27.0947,27.087,27.0947,800.0
2013-01-17 11:50:00,35.25,35.27,35.25,35.26,5600.0,27.0947,27.11,27.0947,27.1023,5600.0
2013-01-17 11:55:00,35.25,35.28,35.25,35.28,5400.0,27.0947,27.1177,27.0947,27.1177,5400.0
2013-01-17 12:00:00,35.27,35.28,35.27,35.27,600.0,27.11,27.1177,27.11,27.11,600.0
2013-01-17 12:05:00,35.26,35.27,35.26,35.27,1000.0,27.1023,27.11,27.1023,27.11,1000.0
2013-01-17 12:10:00,35.26,35.26,35.26,35.26,1400.0,27.1023,27.1023,27.1023,27.1023,1400.0
2013-01-17 12:15:00,35.26,35.26,35.25,35.25,1200.0,27.1023,27.1023,27.0947,27.0947,1200.0
2013-01-17 12:20:00,35.26,35.31,35.25,35.31,10100.0,27.1023,27.1408,27.0947,27.1408,10100.0
2013-01-17 12:25:00,35.31,35.32,35.31,35.32,1200.0,27.1408,27.1485,27.1408,27.1485,1200.0
2013-01-17 12:30:00,35.32,35.34,35.32,35.33,3000.0,27.1485,27.1638,27.1485,27.1561,3000.0
2013-01-17 12:35:00,35.33,35.37,35.33,35.36,4500.0,27.1561,27.1869,27.1561,27.1792,4500.0
2013-01-17 12:40:00,35.36,35.37,35.36,35.37,800.0,27.1792,27.1869,27.1792,27.1869,800.0
2013-01-17 12:45:00,35.36,35.37,35.35,35.36,1500.0,27.1792,27.1869,27.1715,27.1792,1500.0
2013-01-17 12:50:00,35.36,35.36,35.35,35.35,1200.0,27.1792,27.1792,27.1715,27.1715,1200.0
2013-01-17 12:55:00,35.35,35.35,35.34,35.34,500.0,27.1715,27.1715,27.1638,27.1638,500.0
2013-01-17 13:00:00,35.34,35.35,35.33,35.33,4200.0,27.1638,27.1715,27.1561,27.1561,4200.0
2013-01-17 13:05:00,35.32,35.33,35.32,35.32,1600.0,27.1485,27.1561,27.1485,27.1485,1600.0
2013-01-17 13:10:00,35.32,35.33,35.32,35.32,4900.0,27.1485,27.1561,27.1485,27.1485,4900.0
2013-01-17 13:15:00,35.32,35.34,35.31,35.34,3900.0,27.1485,27.1638,27.1408,27.1638,3900.0
2013-01-17 13:20:00,35.34,35.35,35.33,35.34,1700.0,27.1638,27.1715,27.1561,27.1638,1700.0
2013-01-17 13:25:00,35.33,35.34,35.33,35.34,4800.0,27.1561,27.1638,27.1561,27.1638,4800.0
2013-01-17 13:30:00,35.33,35.34,35.33,35.33,1800.0,27.1561,27.1638,27.1561,27.1561,1800.0
2013-01-17 13:35:00,35.32,35.34,35.31,35.32,6400.0,27.1485,27.1638,27.1408,27.1485,6400.0
2013-01-17 13:40:00,35.32,35.32,35.31,35.32,1300.0,27.1485,27.1485,27.1408,27.1485,1300.0
2013-01-17 13:45:00,35.32,35.32,35.31,35.32,1700.0,27.1485,27.1485,27.1408,27.1485,1700.0
2013-01-17 13:50:00,35.31,35.34,35.31,35.34,8200.0,27.1408,27.1638,27.1408,27.1638,8200.0
2013-01-17 13:55:00,35.34,35.34,35.34,35.34,600.0,27.1638,27.1638,27.1638,27.1638,600.0
2013-01-17 14:00:00,35.34,35.37,35.34,35.37,3000.0,27.1638,27.1869,27.1638,27.1869,3000.0
2013-01-17 14:05:00,35.36,35.38,35.36,35.38,3700.0,27.1792,27.1946,27.1792,27.1946,3700.0
2013-01-17 14:10:00,35.38,35.38,35.38,35.38,1800.0,27.1946,27.1946,27.1946,27.1946,1800.0
2013-01-17 14:15:00,35.38,35.41,35.38,35.39,4800.0,27.1946,27.2176,27.1946,27.2023,4800.0
2013-01-17 14:20:00,35.4,35.4,35.39,35.4,2500.0,27.21,27.21,27.2023,27.21,2500.0
2013-01-17 14:25:00,35.39,35.39,35.37,35.38,3500.0,27.2023,27.2023,27.1869,27.1946,3500.0
2013-01-17 14:30:00,35.38,35.41,35.34,35.41,28100.0,27.1946,27.2176,27.1638,27.2176,28100.0
2013-01-17 14:35:00,35.41,35.45,35.41,35.44,5500.0,27.2176,27.2484,27.2176,27.2407,5500.0
2013-01-17 14:40:00,35.43,35.48,35.43,35.46,7900.0,27.233,27.2714,27.233,27.2561,7900.0
2013-01-17 14:45:00,35.45,35.46,35.45,35.45,4300.0,27.2484,27.2561,27.2484,27.2484,4300.0
2013-01-17 14:50:00,35.46,35.46,35.45,35.46,5000.0,27.2561,27.2561,27.2484,27.2561,5000.0
2013-01-17 14:55:00,35.45,35.47,35.45,35.46,4800.0,27.2484,27.2638,27.2484,27.2561,4800.0
2013-01-17 15:00:00,35.46,35.5,35.45,35.49,5700.0,27.2561,27.2868,27.2484,27.2791,5700.0
2013-01-17 15:05:00,35.49,35.49,35.48,35.49,2400.0,27.2791,27.2791,27.2714,27.2791,2400.0
2013-01-17 15:10:00,35.49,35.49,35.48,35.49,1900.0,27.2791,27.2791,27.2714,27.2791,1900.0
2013-01-17 15:15:00,35.49,35.49,35.48,35.49,3000.0,27.2791,27.2791,27.2714,27.2791,3000.0
2013-01-17 15:20:00,35.48,35.52,35.48,35.52,20900.0,27.2714,27.3022,27.2714,27.3022,20900.0
2013-01-17 15:25:00,35.52,35.55,35.5,35.55,10200.0,27.3022,27.3252,27.2868,27.3252,10200.0
2013-01-17 15:30:00,35.55,35.55,35.53,35.55,6400.0,27.3252,27.3252,27.3099,27.3252,6400.0
2013-01-17 15:35:00,35.55,35.55,35.54,35.55,5600.0,27.3252,27.3252,27.3176,27.3252,5600.0
2013-01-17 15:40:00,35.54,35.55,35.53,35.54,16300.0,27.3176,27.3252,27.3099,27.3176,16300.0
2013-01-17 15:45:00,35.54,35.55,35.54,35.55,6600.0,27.3176,27.3252,27.3176,27.3252,6600.0
2013-01-17 15:50:00,35.54,35.55,35.48,35.48,22100.0,27.3176,27.3252,27.2714,27.2714,22100.0
2013-01-17 15:55:00,35.48,35.49,35.47,35.48,45500.0,27.2714,27.2791,27.2638,27.2714,45500.0
2013-01-18 09:30:00,35.53,35.54,35.42,35.42,12200.0,27.3099,27.3176,27.2253,27.2253,12200.0
2013-01-18 09:35:00,35.4,35.45,35.4,35.41,4000.0,27.21,27.2484,27.21,27.2176,4000.0
2013-01-18 09:40:00,35.42,35.42,35.32,35.33,6200.0,27.2253,27.2253,27.1485,27.1561,6200.0
2013-01-18 09:45:00,35.32,35.36,35.3,35.34,3100.0,27.1485,27.1792,27.1331,27.1638,3100.0
2013-01-18 09:50:00,35.37,35.37,35.35,35.36,5700.0,27.1869,27.1869,27.1715,27.1792,5700.0
2013-01-18 09:55:00,35.37,35.39,35.35,35.37,6800.0,27.1869,27.2023,27.1715,27.1869,6800.0
2013-01-18 10:00:00,35.37,35.38,35.36,35.36,3800.0,27.1869,27.1946,27.1792,27.1792,3800.0
2013-01-18 10:05:00,35.35,35.38,35.35,35.37,7700.0,27.1715,27.1946,27.1715,27.1869,7700.0
2013-01-18 10:10:00,35.38,35.42,35.38,35.4,2800.0,27.1946,27.2253,27.1946,27.21,2800.0
2013-01-18 10:15:00,35.42,35.44,35.42,35.43,7800.0,27.2253,27.2407,27.2253,27.233,7800.0
2013-01-18 10:20:00,35.42,35.43,35.4,35.41,10300.0,27.2253,27.233,27.21,27.2176,10300.0
2013-01-18 10:25:00,35.41,35.41,35.39,35.39,4000.0,27.2176,27.2176,27.2023,27.2023,4000.0
2013-01-18 10:30:00,35.39,35.39,35.38,35.39,5600.0,27.2023,27.2023,27.1946,27.2023,5600.0
2013-01-18 10:35:00,35.38,35.39,35.36,35.37,3900.0,27.1946,27.2023,27.1792,27.1869,3900.0
2013-01-18 10:40:00,35.37,35.37,35.35,35.35,1000.0,27.1869,27.1869,27.1715,27.1715,1000.0
2013-01-18 10:45:00,35.35,35.42,35.35,35.4,6900.0,27.1715,27.2253,27.1715,27.21,6900.0
2013-01-18 10:50:00,35.4,35.41,35.39,35.39,6200.0,27.21,27.2176,27.2023,27.2023,6200.0
2013-01-18 10:55:00,35.4,35.43,35.39,35.43,3500.0,27.21,27.233,27.2023,27.233,3500.0
2013-01-18 11:00:00,35.43,35.44,35.41,35.43,5000.0,27.233,27.2407,27.2176,27.233,5000.0
2013-01-18 11:05:00,35.42,35.44,35.42,35.43,1800.0,27.2253,27.2407,27.2253,27.233,1800.0
2013-01-18 11:10:00,35.42,35.43,35.41,35.42,3500.0,27.2253,27.233,27.2176,27.2253,3500.0
2013-01-18 11:15:00,35.43,35.48,35.43,35.48,7000.0,27.233,27.2714,27.233,27.2714,7000.0
2013-01-18 11:20:00,35.48,35.48,35.46,35.46,700.0,27.2714,27.2714,27.2561,27.2561,700.0
2013-01-18 11:25:00,35.45,35.45,35.42,35.42,2600.0,27.2484,27.2484,27.2253,27.2253,2600.0
2013-01-18 11:30:00,35.41,35.42,35.38,35.38,8800.0,27.2176,27.2253,27.1946,27.1946,8800.0
2013-01-18 11:35:00,35.38,35.44,35.38,35.42,11200.0,27.1946,27.2407,27.1946,27.2253,11200.0
2013-01-18 11:40:00,35.43,35.47,35.42,35.42,10400.0,27.233,27.2638,27.2253,27.2253,10400.0
2013-01-18 11:45:00,35.42,35.47,35.41,35.44,20100.0,27.2253,27.2638,27.2176,27.2407,20100.0
2013-01-18 11:50:00,35.44,35.46,35.44,35.45,5400.0,27.2407,27.2561,27.2407,27.2484,5400.0
2013-01-18 11:55:00,35.45,35.45,35.43,35.45,3600.0,27.2484,27.2484,27.233,27.2484,3600.0
2013-01-18 12:00:00,35.44,35.45,35.43,35.45,7100.0,27.2407,27.2484,27.233,27.2484,7100.0
2013-01-18 12:05:00,35.45,35.45,35.42,35.45,4000.0,27.2484,27.2484,27.2253,27.2484,4000.0
2013-01-18 12:10:00,35.45,35.45,35.44,35.44,3000.0,27.2484,27.2484,27.2407,27.2407,3000.0
2013-01-18 12:15:00,35.45,35.45,35.44,35.44,2200.0,27.2484,27.2484,27.2407,27.2407,2200.0
2013-01-18 12:20:00,35.43,35.44,35.43,35.44,4600.0,27.233,27.2407,27.233,27.2407,4600.0
2013-01-18 12:25:00,35.45,35.45,35.44,35.44,5400.0,27.2484,27.2484,27.2407,27.2407,5400.0
2013-01-18 12:30:00,35.45,35.45,35.43,35.44,4200.0,27.2484,27.2484,27.233,27.2407,4200.0
2013-01-18 12:35:00,35.45,35.45,35.44,35.45,1600.0,27.2484,27.2484,27.2407,27.2484,1600.0
2013-01-18 12:40:00,35.44,35.47,35.41,35.45,14000.0,27.2407,27.2638,27.2176,27.2484,14000.0
2013-01-18 12:45:00,35.45,35.46,35.45,35.45,4200.0,27.2484,27.2561,27.2484,27.2484,4200.0
2013-01-18 12:50:00,35.46,35.5,35.46,35.49,6100.0,27.2561,27.2868,27.2561,27.2791,6100.0
2013-01-18 12:55:00,35.49,35.49,35.47,35.48,4500.0,27.2791,27.2791,27.2638,27.2714,4500.0
2013-01-18 13:00:00,35.48,35.49,35.47,35.47,2300.0,27.2714,27.2791,27.2638,27.2638,2300.0
2013-01-18 13:05:00,35.48,35.48,35.46,35.47,5700.0,27.2714,27.2714,27.2561,27.2638,5700.0
2013-01-18 13:10:00,35.48,35.49,35.45,35.47,4500.0,27.2714,27.2791,27.2484,27.2638,4500.0
2013-01-18 13:15:00,35.46,35.48,35.46,35.47,6400.0,27.2561,27.2714,27.2561,27.2638,6400.0
2013-01-18 13:20:00,35.47,35.48,35.44,35.47,10400.0,27.2638,27.2714,27.2407,27.2638,10400.0
2013-01-18 13:25:00,35.46,35.48,35.46,35.48,3900.0,27.2561,27.2714,27.2561,27.2714,3900.0
2013-01-18 13:30:00,35.47,35.48,35.46,35.46,3000.0,27.2638,27.2714,27.2561,27.2561,3000.0
2013-01-18 13:35:00,35.45,35.46,35.45,35.45,2000.0,27.2484,27.2561,27.2484,27.2484,2000.0
2013-01-18 13:40:00,35.46,35.49,35.46,35.47,6600.0,27.2561,27.2791,27.2561,27.2638,6600.0
2013-01-18 13:45:00,35.48,35.48,35.45,35.46,3600.0,27.2714,27.2714,27.2484,27.2561,3600.0
2013-01-18 13:50:00,35.46,35.46,35.45,35.45,4700.0,27.2561,27.2561,27.2484,27.2484,4700.0
2013-01-18 13:55:00,35.45,35.47,35.44,35.45,2900.0,27.2484,27.2638,27.2407,27.2484,2900.0
2013-01-18 14:00:00,35.45,35.45,35.43,35.44,2400.0,27.2484,27.2484,27.233,27.2407,2400.0
2013-01-18 14:05:00,35.44,35.46,35.43,35.46,5400.0,27.2407,27.2561,27.233,27.2561,5400.0
2013-01-18 14:10:00,35.46,35.46,35.44,35.44,3400.0,27.2561,27.2561,27.2407,27.2407,3400.0
2013-01-18 14:15:00,35.45,35.45,35.43,35.44,3700.0,27.2484,27.2484,27.233,27.2407,3700.0
2013-01-18 14:20:00,35.44,35.44,35.43,35.43,2900.0,27.2407,27.2407,27.233,27.233,2900.0
2013-01-18 14:25:00,35.44,35.44,35.43,35.44,1800.0,27.2407,27.2407,27.233,27.2407,1800.0
2013-01-18 14:30:00,35.44,35.44,35.43,35.44,3600.0,27.2407,27.2407,27.233,27.2407,3600.0
2013-01-18 14:35:00,35.44,35.44,35.42,35.43,6900.0,27.2407,27.2407,27.2253,27.233,6900.0
2013-01-18 14:40:00,35.42,35.44,35.41,35.41,7300.0,27.2253,27.2407,27.2176,27.2176,7300.0
2013-01-18 14:45:00,35.42,35.42,35.41,35.42,3600.0,27.2253,27.2253,27.2176,27.2253,3600.0
2013-01-18 14:50:00,35.41,35.41,35.4,35.4,3800.0,27.2176,27.2176,27.21,27.21,3800.0
2013-01-18 14:55:00,35.4,35.42,35.38,35.4,6300.0,27.21,27.2253,27.1946,27.21,6300.0
2013-01-18 15:00:00,35.42,35.43,35.41,35.41,3800.0,27.2253,27.233,27.2176,27.2176,3800.0
2013-01-18 15:05:00,35.42,35.45,35.41,35.45,10500.0,27.2253,27.2484,27.2176,27.2484,10500.0
2013-01-18 15:10:00,35.45,35.49,35.33,35.4,45700.0,27.2484,27.2791,27.1561,27.21,45700.0
2013-01-18 15:15:00,35.4,35.45,35.4,35.45,10500.0,27.21,27.2484,27.21,27.2484,10500.0
2013-01-18 15:20:00,35.45,35.48,35.44,35.47,6300.0,27.2484,27.2714,27.2407,27.2638,6300.0
2013-01-18 15:25:00,35.47,35.48,35.44,35.45,7800.0,27.2638,27.2714,27.2407,27.2484,7800.0
2013-01-18 15:30:00,35.44,35.48,35.43,35.48,8200.0,27.2407,27.2714,27.233,27.2714,8200.0
2013-01-18 15:35:00,35.49,35.55,35.48,35.52,11300.0,27.2791,27.3252,27.2714,27.3022,11300.0
2013-01-18 15:40:00,35.53,35.54,35.5,35.53,8300.0,27.3099,27.3176,27.2868,27.3099,8300.0
2013-01-18 15:45:00,35.54,35.55,35.52,35.54,14100.0,27.3176,27.3252,27.3022,27.3176,14100.0
2013-01-18 15:50:00,35.54,35.56,35.53,35.53,17700.0,27.3176,27.3329,27.3099,27.3099,17700.0
2013-01-18 15:55:00,35.53,35.53,35.49,35.5,35400.0,27.3099,27.3099,27.2791,27.2868,35400.0
2013-01-22 09:30:00,35.5,35.53,35.47,35.5,5400.0,27.2868,27.3099,27.2638,27.2868,5400.0
2013-01-22 09:35:00,35.47,35.72,35.47,35.72,5900.0,27.2638,27.4559,27.2638,27.4559,5900.0
2013-01-22 09:40:00,35.73,35.75,35.65,35.68,2600.0,27.4636,27.479,27.4021,27.4252,2600.0
2013-01-22 09:45:00,35.68,35.71,35.67,35.71,5900.0,27.4252,27.4482,27.4175,27.4482,5900.0
2013-01-22 09:50:00,35.7,35.72,35.7,35.72,3200.0,27.4405,27.4559,27.4405,27.4559,3200.0
2013-01-22 09:55:00,35.74,35.77,35.74,35.75,6500.0,27.4713,27.4944,27.4713,27.479,6500.0
2013-01-22 10:00:00,35.75,35.85,35.75,35.81,10700.0,27.479,27.5558,27.479,27.5251,10700.0
2013-01-22 10:05:00,35.83,35.83,35.81,35.82,7300.0,27.5405,27.5405,27.5251,27.5328,7300.0
2013-01-22 10:10:00,35.82,35.83,35.8,35.81,5600.0,27.5328,27.5405,27.5174,27.5251,5600.0
2013-01-22 10:15:00,35.8,35.8,35.78,35.78,1800.0,27.5174,27.5174,27.502,27.502,1800.0
2013-01-22 10:20:00,35.78,35.78,35.77,35.77,1200.0,27.502,27.502,27.4944,27.4944,1200.0
2013-01-22 10:25:00,35.76,35.77,35.75,35.77,4200.0,27.4867,27.4944,27.479,27.4944,4200.0
2013-01-22 10:30:00,35.76,35.78,35.75,35.78,11500.0,27.4867,27.502,27.479,27.502,11500.0
2013-01-22 10:35:00,35.78,35.8,35.78,35.8,4900.0,27.502,27.5174,27.502,27.5174,4900.0
2013-01-22 10:40:00,35.79,35.84,35.79,35.8,6800.0,27.5097,27.5482,27.5097,27.5174,6800.0
2013-01-22 10:45:00,35.81,35.81,35.81,35.81,2800.0,27.5251,27.5251,27.5251,27.5251,2800.0
2013-01-22 10:50:00,35.81,35.81,35.8,35.81,2600.0,27.5251,27.5251,27.5174,27.5251,2600.0
2013-01-22 10:55:00,35.83,35.83,35.82,35.82,600.0,27.5405,27.5405,27.5328,27.5328,600.0
2013-01-22 11:00:00,35.83,35.83,35.78,35.78,3800.0,27.5405,27.5405,27.502,27.502,3800.0
2013-01-22 11:05:00,35.77,35.79,35.76,35.79,2600.0,27.4944,27.5097,27.4867,27.5097,2600.0
2013-01-22 11:10:00,35.77,35.77,35.75,35.77,6000.0,27.4944,27.4944,27.479,27.4944,6000.0
2013-01-22 11:15:00,35.76,35.77,35.74,35.75,7800.0,27.4867,27.4944,27.4713,27.479,7800.0
2013-01-22 11:20:00,35.76,35.77,35.74,35.75,5400.0,27.4867,27.4944,27.4713,27.479,5400.0
2013-01-22 11:25:00,35.75,35.79,35.75,35.78,14800.0,27.479,27.5097,27.479,27.502,14800.0
2013-01-22 11:30:00,35.79,35.8,35.77,35.79,1900.0,27.5097,27.5174,27.4944,27.5097,1900.0
2013-01-22 11:35:00,35.8,35.8,35.78,35.78,1900.0,27.5174,27.5174,27.502,27.502,1900.0
2013-01-22 11:40:00,35.77,35.79,35.77,35.79,6200.0,27.4944,27.5097,27.4944,27.5097,6200.0
2013-01-22 11:45:00,35.78,35.79,35.78,35.78,1300.0,27.502,27.5097,27.502,27.502,1300.0
2013-01-22 11:50:00,35.78,35.8,35.78,35.8,6100.0,27.502,27.5174,27.502,27.5174,6100.0
2013-01-22 11:55:00,35.8,35.83,35.8,35.83,2900.0,27.5174,27.5405,27.5174,27.5405,2900.0
2013-01-22 12:00:00,35.83,35.84,35.83,35.84,4100.0,27.5405,27.5482,27.5405,27.5482,4100.0
2013-01-22 12:05:00,35.83,35.84,35.83,35.83,300.0,27.5405,27.5482,27.5405,27.5405,300.0
2013-01-22 12:10:00,35.84,35.84,35.83,35.84,8400.0,27.5482,27.5482,27.5405,27.5482,8400.0
2013-01-22 12:15:00,35.85,35.88,35.84,35.88,2700.0,27.5558,27.5789,27.5482,27.5789,2700.0
2013-01-22 12:20:00,35.88,35.88,35.88,35.88,2000.0,27.5789,27.5789,27.5789,27.5789,2000.0
2013-01-22 12:25:00,35.88,35.91,35.87,35.89,3400.0,27.5789,27.602,27.5712,27.5866,3400.0
2013-01-22 12:30:00,35.89,35.9,35.88,35.89,1900.0,27.5866,27.5943,27.5789,27.5866,1900.0
2013-01-22 12:35:00,35.88,35.89,35.85,35.85,10000.0,27.5789,27.5866,27.5558,27.5558,10000.0
2013-01-22 12:40:00,35.84,35.88,35.84,35.88,8900.0,27.5482,27.5789,27.5482,27.5789,8900.0
2013-01-22 12:45:00,35.88,35.88,35.85,35.86,4900.0,27.5789,27.5789,27.5558,27.5635,4900.0
2013-01-22 12:50:00,35.86,35.86,35.84,35.85,5100.0,27.5635,27.5635,27.5482,27.5558,5100.0
2013-01-22 12:55:00,35.86,35.86,35.85,35.86,1400.0,27.5635,27.5635,27.5558,27.5635,1400.0
2013-01-22 13:00:00,35.86,35.86,35.86,35.86,500.0,27.5635,27.5635,27.5635,27.5635,500.0
2013-01-22 13:05:00,35.86,35.86,35.85,35.86,800.0,27.5635,27.5635,27.5558,27.5635,800.0
2013-01-22 13:10:00,35.86,35.87,35.83,35.84,8400.0,27.5635,27.5712,27.5405,27.5482,8400.0
2013-01-22 13:15:00,35.83,35.84,35.83,35.84,3900.0,27.5405,27.5482,27.5405,27.5482,3900.0
2013-01-22 13:20:00,35.84,35.84,35.83,35.83,1000.0,27.5482,27.5482,27.5405,27.5405,1000.0
2013-01-22 13:25:00,35.83,35.84,35.81,35.81,3800.0,27.5405,27.5482,27.5251,27.5251,3800.0
2013-01-22 13:30:00,35.82,35.82,35.78,35.79,2500.0,27.5328,27.5328,27.502,27.5097,2500.0
2013-01-22 13:35:00,35.79,35.82,35.78,35.81,4900.0,27.5097,27.5328,27.502,27.5251,4900.0
2013-01-22 13:40:00,35.8,35.82,35.8,35.82,2000.0,27.5174,27.5328,27.5174,27.5328,2000.0
2013-01-22 13:45:00,35.81,35.84,35.81,35.84,3900.0,27.5251,27.5482,27.5251,27.5482,3900.0
2013-01-22 13:50:00,35.84,35.84,35.83,35.83,3900.0,27.5482,27.5482,27.5405,27.5405,3900.0
2013-01-22 13:55:00,35.83,35.84,35.79,35.8,7100.0,27.5405,27.5482,27.5097,27.5174,7100.0
2013-01-22 14:00:00,35.81,35.81,35.8,35.81,4700.0,27.5251,27.5251,27.5174,27.5251,4700.0
2013-01-22 14:05:00,35.79,35.81,35.79,35.8,5400.0,27.5097,27.5251,27.5097,27.5174,5400.0
2013-01-22 14:10:00,35.79,35.8,35.78,35.79,4400.0,27.5097,27.5174,27.502,27.5097,4400.0
2013-01-22 14:15:00,35.79,35.8,35.78,35.79,4300.0,27.5097,27.5174,27.502,27.5097,4300.0
2013-01-22 14:20:00,35.79,35.8,35.78,35.79,3300.0,27.5097,27.5174,27.502,27.5097,3300.0
2013-01-22 14:25:00,35.79,35.84,35.78,35.84,3700.0,27.5097,27.5482,27.502,27.5482,3700.0
2013-01-22 14:30:00,35.84,35.87,35.84,35.86,3900.0,27.5482,27.5712,27.5482,27.5635,3900.0
2013-01-22 14:35:00,35.87,35.88,35.87,35.88,2200.0,27.5712,27.5789,27.5712,27.5789,2200.0
2013-01-22 14:40:00,35.87,35.88,35.87,35.88,2600.0,27.5712,27.5789,27.5712,27.5789,2600.0
2013-01-22 14:45:00,35.88,35.88,35.86,35.87,7200.0,27.5789,27.5789,27.5635,27.5712,7200.0
2013-01-22 14:50:00,35.87,35.93,35.86,35.9,13200.0,27.5712,27.6173,27.5635,27.5943,13200.0
2013-01-22 14:55:00,35.9,35.91,35.88,35.9,5300.0,27.5943,27.602,27.5789,27.5943,5300.0
2013-01-22 15:00:00,35.91,35.92,35.89,35.91,10500.0,27.602,27.6096,27.5866,27.602,10500.0
2013-01-22 15:05:00,35.9,35.91,35.89,35.9,5100.0,27.5943,27.602,27.5866,27.5943,5100.0
2013-01-22 15:10:00,35.89,35.9,35.83,35.84,12700.0,27.5866,27.5943,27.5405,27.5482,12700.0
2013-01-22 15:15:00,35.84,35.84,35.82,35.83,10100.0,27.5482,27.5482,27.5328,27.5405,10100.0
2013-01-22 15:20:00,35.83,35.84,35.82,35.83,11500.0,27.5405,27.5482,27.5328,27.5405,11500.0
2013-01-22 15:25:00,35.83,35.85,35.82,35.83,13900.0,27.5405,27.5558,27.5328,27.5405,13900.0
2013-01-22 15:30:00,35.83,35.86,35.82,35.83,15600.0,27.5405,27.5635,27.5328,27.5405,15600.0
2013-01-22 15:35:00,35.82,35.84,35.81,35.84,12000.0,27.5328,27.5482,27.5251,27.5482,12000.0
2013-01-22 15:40:00,35.84,35.84,35.78,35.79,18100.0,27.5482,27.5482,27.502,27.5097,18100.0
2013-01-22 15:45:00,35.79,35.82,35.78,35.8,30300.0,27.5097,27.5328,27.502,27.5174,30300.0
2013-01-22 15:50:00,35.8,35.83,35.79,35.82,28400.0,27.5174,27.5405,27.5097,27.5328,28400.0
2013-01-22 15:55:00,35.83,35.83,35.81,35.82,67800.0,27.5405,27.5405,27.5251,27.5328,67800.0
2013-01-23 09:30:00,35.84,35.84,35.78,35.79,4300.0,27.5482,27.5482,27.502,27.5097,4300.0
2013-01-23 09:35:00,35.8,35.82,35.76,35.82,10500.0,27.5174,27.5328,27.4867,27.5328,10500.0
2013-01-23 09:40:00,35.81,35.83,35.8,35.82,2500.0,27.5251,27.5405,27.5174,27.5328,2500.0
2013-01-23 09:45:00,35.82,35.82,35.78,35.8,3300.0,27.5328,27.5328,27.502,27.5174,3300.0
2013-01-23 09:50:00,35.8,35.8,35.75,35.77,3300.0,27.5174,27.5174,27.479,27.4944,3300.0
2013-01-23 09:55:00,35.77,35.77,35.76,35.77,2400.0,27.4944,27.4944,27.4867,27.4944,2400.0
2013-01-23 10:00:00,35.77,35.79,35.77,35.78,8200.0,27.4944,27.5097,27.4944,27.502,8200.0
2013-01-23 10:05:00,35.79,35.84,35.79,35.84,2300.0,27.5097,27.5482,27.5097,27.5482,2300.0
2013-01-23 10:10:00,35.85,35.85,35.84,35.85,3900.0,27.5558,27.5558,27.5482,27.5558,3900.0
2013-01-23 10:15:00,35.84,35.84,35.8,35.8,1300.0,27.5482,27.5482,27.5174,27.5174,1300.0
2013-01-23 10:20:00,35.8,35.81,35.8,35.81,6800.0,27.5174,27.5251,27.5174,27.5251,6800.0
2013-01-23 10:25:00,35.81,35.82,35.8,35.8,3600.0,27.5251,27.5328,27.5174,27.5174,3600.0
2013-01-23 10:30:00,35.8,35.81,35.79,35.81,1900.0,27.5174,27.5251,27.5097,27.5251,1900.0
2013-01-23 10:35:00,35.81,35.81,35.8,35.81,2000.0,27.5251,27.5251,27.5174,27.5251,2000.0
2013-01-23 10:40:00,35.81,35.82,35.79,35.8,3400.0,27.5251,27.5328,27.5097,27.5174,3400.0
2013-01-23 10:45:00,35.79,35.81,35.79,35.81,7100.0,27.5097,27.5251,27.5097,27.5251,7100.0
2013-01-23 10:50:00,35.8,35.81,35.8,35.8,3400.0,27.5174,27.5251,27.5174,27.5174,3400.0
2013-01-23 10:55:00,35.81,35.81,35.81,35.81,1000.0,27.5251,27.5251,27.5251,27.5251,1000.0
2013-01-23 11:00:00,35.81,35.83,35.8,35.83,3800.0,27.5251,27.5405,27.5174,27.5405,3800.0
2013-01-23 11:05:00,35.83,35.83,35.83,35.83,900.0,27.5405,27.5405,27.5405,27.5405,900.0
2013-01-23 11:10:00,35.83,35.83,35.81,35.81,5200.0,27.5405,27.5405,27.5251,27.5251,5200.0
2013-01-23 11:15:00,35.81,35.81,35.8,35.8,1000.0,27.5251,27.5251,27.5174,27.5174,1000.0
2013-01-23 11:20:00,35.8,35.81,35.8,35.81,1800.0,27.5174,27.5251,27.5174,27.5251,1800.0
2013-01-23 11:25:00,35.81,35.82,35.8,35.8,6100.0,27.5251,27.5328,27.5174,27.5174,6100.0
2013-01-23 11:30:00,35.8,35.8,35.78,35.79,600.0,27.5174,27.5174,27.502,27.5097,600.0
2013-01-23 11:35:00,35.78,35.8,35.78,35.79,2800.0,27.502,27.5174,27.502,27.5097,2800.0
2013-01-23 11:40:00,35.79,35.79,35.78,35.79,3800.0,27.5097,27.5097,27.502,27.5097,3800.0
2013-01-23 11:45:00,35.79,35.8,35.78,35.8,2500.0,27.5097,27.5174,27.502,27.5174,2500.0
2013-01-23 11:50:00,35.8,35.8,35.79,35.79,7100.0,27.5174,27.5174,27.5097,27.5097,7100.0
2013-01-23 11:55:00,35.8,35.8,35.79,35.79,4000.0,27.5174,27.5174,27.5097,27.5097,4000.0
2013-01-23 12:00:00,35.8,35.82,35.79,35.82,2800.0,27.5174,27.5328,27.5097,27.5328,2800.0
2013-01-23 12:05:00,35.81,35.82,35.81,35.81,2200.0,27.5251,27.5328,27.5251,27.5251,2200.0
2013-01-23 12:10:00,35.8,35.81,35.8,35.81,1000.0,27.5174,27.5251,27.5174,27.5251,1000.0
2013-01-23 12:15:00,35.8,35.8,35.79,35.79,3800.0,27.5174,27.5174,27.5097,27.5097,3800.0
2013-01-23 12:20:00,35.79,35.79,35.74,35.75,7300.0,27.5097,27.5097,27.4713,27.479,7300.0
2013-01-23 12:25:00,35.75,35.75,35.73,35.74,4100.0,27.479,27.479,27.4636,27.4713,4100.0
2013-01-23 12:30:00,35.72,35.76,35.72,35.75,4300.0,27.4559,27.4867,27.4559,27.479,4300.0
2013-01-23 12:35:00,35.76,35.77,35.75,35.75,2500.0,27.4867,27.4944,27.479,27.479,2500.0
2013-01-23 12:40:00,35.76,35.76,35.75,35.76,600.0,27.4867,27.4867,27.479,27.4867,600.0
2013-01-23 12:45:00,35.77,35.77,35.77,35.77,2000.0,27.4944,27.4944,27.4944,27.4944,2000.0
2013-01-23 12:50:00,35.77,35.77,35.76,35.77,900.0,27.4944,27.4944,27.4867,27.4944,900.0
2013-01-23 12:55:00,35.76,35.77,35.75,35.76,3500.0,27.4867,27.4944,27.479,27.4867,3500.0
2013-01-23 13:00:00,35.75,35.76,35.75,35.76,1300.0,27.479,27.4867,27.479,27.4867,1300.0
2013-01-23 13:05:00,35.76,35.76,35.75,35.75,1000.0,27.4867,27.4867,27.479,27.479,1000.0
2013-01-23 13:10:00,35.76,35.76,35.75,35.76,1700.0,27.4867,27.4867,27.479,27.4867,1700.0
2013-01-23 13:15:00,35.75,35.76,35.75,35.75,7400.0,27.479,27.4867,27.479,27.479,7400.0
2013-01-23 13:20:00,35.75,35.76,35.75,35.76,2000.0,27.479,27.4867,27.479,27.4867,2000.0
2013-01-23 13:25:00,35.76,35.76,35.73,35.73,2800.0,27.4867,27.4867,27.4636,27.4636,2800.0
2013-01-23 13:30:00,35.73,35.74,35.73,35.74,2500.0,27.4636,27.4713,27.4636,27.4713,2500.0
2013-01-23 13:35:00,35.74,35.74,35.73,35.74,1700.0,27.4713,27.4713,27.4636,27.4713,1700.0
2013-01-23 13:40:00,35.73,35.75,35.73,35.73,2500.0,27.4636,27.479,27.4636,27.4636,2500.0
2013-01-23 13:45:00,35.72,35.73,35.72,35.72,1800.0,27.4559,27.4636,27.4559,27.4559,1800.0
2013-01-23 13:50:00,35.72,35.73,35.72,35.72,2600.0,27.4559,27.4636,27.4559,27.4559,2600.0
2013-01-23 13:55:00,35.72,35.73,35.71,35.72,2500.0,27.4559,27.4636,27.4482,27.4559,2500.0
2013-01-23 14:00:00,35.7,35.71,35.7,35.71,1700.0,27.4405,27.4482,27.4405,27.4482,1700.0
2013-01-23 14:05:00,35.7,35.7,35.69,35.7,5900.0,27.4405,27.4405,27.4329,27.4405,5900.0
2013-01-23 14:10:00,35.7,35.7,35.69,35.7,4300.0,27.4405,27.4405,27.4329,27.4405,4300.0
2013-01-23 14:15:00,35.69,35.7,35.69,35.69,3300.0,27.4329,27.4405,27.4329,27.4329,3300.0
2013-01-23 14:20:00,35.69,35.7,35.69,35.69,3300.0,27.4329,27.4405,27.4329,27.4329,3300.0
2013-01-23 14:25:00,35.68,35.68,35.66,35.67,4700.0,27.4252,27.4252,27.4098,27.4175,4700.0
2013-01-23 14:30:00,35.67,35.68,35.67,35.68,3600.0,27.4175,27.4252,27.4175,27.4252,3600.0
2013-01-23 14:35:00,35.68,35.68,35.66,35.66,5800.0,27.4252,27.4252,27.4098,27.4098,5800.0
2013-01-23 14:40:00,35.65,35.66,35.64,35.64,11400.0,27.4021,27.4098,27.3944,27.3944,11400.0
2013-01-23 14:45:00,35.64,35.64,35.63,35.64,5300.0,27.3944,27.3944,27.3867,27.3944,5300.0
2013-01-23 14:50:00,35.63,35.64,35.62,35.62,6400.0,27.3867,27.3944,27.3791,27.3791,6400.0
2013-01-23 14:55:00,35.63,35.64,35.62,35.63,7000.0,27.3867,27.3944,27.3791,27.3867,7000.0
2013-01-23 15:00:00,35.63,35.66,35.63,35.66,9600.0,27.3867,27.4098,27.3867,27.4098,9600.0
2013-01-23 15:05:00,35.66,35.66,35.65,35.66,4500.0,27.4098,27.4098,27.4021,27.4098,4500.0
2013-01-23 15:10:00,35.65,35.66,35.65,35.66,7900.0,27.4021,27.4098,27.4021,27.4098,7900.0
2013-01-23 15:15:00,35.65,35.66,35.62,35.66,15500.0,27.4021,27.4098,27.3791,27.4098,15500.0
2013-01-23 15:20:00,35.66,35.67,35.65,35.66,8800.0,27.4098,27.4175,27.4021,27.4098,8800.0
2013-01-23 15:25:00,35.65,35.66,35.65,35.66,7200.0,27.4021,27.4098,27.4021,27.4098,7200.0
2013-01-23 15:30:00,35.66,35.66,35.65,35.65,10600.0,27.4098,27.4098,27.4021,27.4021,10600.0
2013-01-23 15:35:00,35.66,35.66,35.65,35.66,13500.0,27.4098,27.4098,27.4021,27.4098,13500.0
2013-01-23 15:40:00,35.65,35.66,35.62,35.64,20700.0,27.4021,27.4098,27.3791,27.3944,20700.0
2013-01-23 15:45:00,35.65,35.66,35.63,35.64,21500.0,27.4021,27.4098,27.3867,27.3944,21500.0
2013-01-23 15:50:00,35.64,35.65,35.6,35.64,33900.0,27.3944,27.4021,27.3637,27.3944,33900.0
2013-01-23 15:55:00,35.64,35.65,35.6,35.63,56100.0,27.3944,27.4021,27.3637,27.3867,56100.0
2013-01-24 09:30:00,35.74,35.8,35.47,35.69,10800.0,27.4713,27.5174,27.2638,27.4329,10800.0
2013-01-24 09:35:00,35.72,35.77,35.68,35.69,5000.0,27.4559,27.4944,27.4252,27.4329,5000.0
2013-01-24 09:40:00,35.71,35.77,35.7,35.76,4800.0,27.4482,27.4944,27.4405,27.4867,4800.0
2013-01-24 09:45:00,35.77,35.77,35.74,35.76,7400.0,27.4944,27.4944,27.4713,27.4867,7400.0
2013-01-24 09:50:00,35.76,35.81,35.75,35.81,18100.0,27.4867,27.5251,27.479,27.5251,18100.0
2013-01-24 09:55:00,35.83,35.87,35.64,35.68,79600.0,27.5405,27.5712,27.3944,27.4252,79600.0
2013-01-24 10:00:00,35.68,35.69,35.64,35.69,9500.0,27.4252,27.4329,27.3944,27.4329,9500.0
2013-01-24 10:05:00,35.68,35.73,35.68,35.72,2700.0,27.4252,27.4636,27.4252,27.4559,2700.0
2013-01-24 10:10:00,35.72,35.72,35.68,35.69,2500.0,27.4559,27.4559,27.4252,27.4329,2500.0
2013-01-24 10:15:00,35.7,35.7,35.6,35.62,6300.0,27.4405,27.4405,27.3637,27.3791,6300.0
2013-01-24 10:20:00,35.62,35.63,35.58,35.59,3100.0,27.3791,27.3867,27.3483,27.356,3100.0
2013-01-24 10:25:00,35.58,35.6,35.55,35.58,2800.0,27.3483,27.3637,27.3252,27.3483,2800.0
2013-01-24 10:30:00,35.57,35.57,35.54,35.55,2200.0,27.3406,27.3406,27.3176,27.3252,2200.0
2013-01-24 10:35:00,35.55,35.55,35.51,35.52,6600.0,27.3252,27.3252,27.2945,27.3022,6600.0
2013-01-24 10:40:00,35.53,35.53,35.52,35.52,1900.0,27.3099,27.3099,27.3022,27.3022,1900.0
2013-01-24 10:45:00,35.53,35.53,35.51,35.52,3900.0,27.3099,27.3099,27.2945,27.3022,3900.0
2013-01-24 10:50:00,35.52,35.52,35.5,35.51,2300.0,27.3022,27.3022,27.2868,27.2945,2300.0
2013-01-24 10:55:00,35.52,35.52,35.46,35.47,6000.0,27.3022,27.3022,27.2561,27.2638,6000.0
2013-01-24 11:00:00,35.47,35.48,35.45,35.46,7400.0,27.2638,27.2714,27.2484,27.2561,7400.0
2013-01-24 11:05:00,35.46,35.46,35.4,35.42,8000.0,27.2561,27.2561,27.21,27.2253,8000.0
2013-01-24 11:10:00,35.43,35.45,35.43,35.45,8200.0,27.233,27.2484,27.233,27.2484,8200.0
2013-01-24 11:15:00,35.45,35.47,35.45,35.47,3000.0,27.2484,27.2638,27.2484,27.2638,3000.0
2013-01-24 11:20:00,35.47,35.5,35.47,35.49,5700.0,27.2638,27.2868,27.2638,27.2791,5700.0
2013-01-24 11:25:00,35.49,35.49,35.47,35.47,2900.0,27.2791,27.2791,27.2638,27.2638,2900.0
2013-01-24 11:30:00,35.48,35.48,35.45,35.46,2200.0,27.2714,27.2714,27.2484,27.2561,2200.0
2013-01-24 11:35:00,35.45,35.45,35.44,35.45,2300.0,27.2484,27.2484,27.2407,27.2484,2300.0
2013-01-24 11:40:00,35.45,35.45,35.43,35.45,11700.0,27.2484,27.2484,27.233,27.2484,11700.0
2013-01-24 11:45:00,35.44,35.44,35.43,35.43,2300.0,27.2407,27.2407,27.233,27.233,2300.0
2013-01-24 11:50:00,35.43,35.44,35.41,35.41,2800.0,27.233,27.2407,27.2176,27.2176,2800.0
2013-01-24 11:55:00,35.41,35.41,35.4,35.41,4600.0,27.2176,27.2176,27.21,27.2176,4600.0
2013-01-24 12:00:00,35.41,35.41,35.4,35.41,5200.0,27.2176,27.2176,27.21,27.2176,5200.0
2013-01-24 12:05:00,35.41,35.41,35.39,35.41,4100.0,27.2176,27.2176,27.2023,27.2176,4100.0
2013-01-24 12:10:00,35.41,35.43,35.41,35.43,1800.0,27.2176,27.233,27.2176,27.233,1800.0
2013-01-24 12:15:00,35.43,35.43,35.41,35.42,3200.0,27.233,27.233,27.2176,27.2253,3200.0
2013-01-24 12:20:00,35.42,35.46,35.42,35.45,3700.0,27.2253,27.2561,27.2253,27.2484,3700.0
2013-01-24 12:25:00,35.45,35.46,35.45,35.45,900.0,27.2484,27.2561,27.2484,27.2484,900.0
2013-01-24 12:30:00,35.45,35.46,35.42,35.43,2500.0,27.2484,27.2561,27.2253,27.233,2500.0
2013-01-24 12:35:00,35.42,35.42,35.4,35.4,2900.0,27.2253,27.2253,27.21,27.21,2900.0
2013-01-24 12:40:00,35.4,35.44,35.4,35.43,6500.0,27.21,27.2407,27.21,27.233,6500.0
2013-01-24 12:45:00,35.43,35.44,35.42,35.43,4300.0,27.233,27.2407,27.2253,27.233,4300.0
2013-01-24 12:50:00,35.43,35.45,35.43,35.44,1100.0,27.233,27.2484,27.233,27.2407,1100.0
2013-01-24 12:55:00,35.45,35.45,35.41,35.41,3200.0,27.2484,27.2484,27.2176,27.2176,3200.0
2013-01-24 13:00:00,35.41,35.44,35.41,35.43,4900.0,27.2176,27.2407,27.2176,27.233,4900.0
2013-01-24 13:05:00,35.42,35.46,35.42,35.45,5400.0,27.2253,27.2561,27.2253,27.2484,5400.0
2013-01-24 13:10:00,35.46,35.48,35.45,35.48,4100.0,27.2561,27.2714,27.2484,27.2714,4100.0
2013-01-24 13:15:00,35.47,35.48,35.46,35.47,4500.0,27.2638,27.2714,27.2561,27.2638,4500.0
2013-01-24 13:20:00,35.47,35.48,35.46,35.47,4200.0,27.2638,27.2714,27.2561,27.2638,4200.0
2013-01-24 13:25:00,35.46,35.47,35.45,35.45,1900.0,27.2561,27.2638,27.2484,27.2484,1900.0
2013-01-24 13:30:00,35.46,35.46,35.45,35.45,1600.0,27.2561,27.2561,27.2484,27.2484,1600.0
2013-01-24 13:35:00,35.45,35.46,35.43,35.43,1900.0,27.2484,27.2561,27.233,27.233,1900.0
2013-01-24 13:40:00,35.43,35.43,35.4,35.41,1600.0,27.233,27.233,27.21,27.2176,1600.0
2013-01-24 13:45:00,35.4,35.4,35.33,35.33,7800.0,27.21,27.21,27.1561,27.1561,7800.0
2013-01-24 13:50:00,35.33,35.37,35.33,35.37,6200.0,27.1561,27.1869,27.1561,27.1869,6200.0
2013-01-24 13:55:00,35.37,35.39,35.36,35.39,6900.0,27.1869,27.2023,27.1792,27.2023,6900.0
2013-01-24 14:00:00,35.39,35.42,35.39,35.4,4300.0,27.2023,27.2253,27.2023,27.21,4300.0
2013-01-24 14:05:00,35.4,35.42,35.4,35.42,1500.0,27.21,27.2253,27.21,27.2253,1500.0
2013-01-24 14:10:00,35.42,35.42,35.41,35.42,900.0,27.2253,27.2253,27.2176,27.2253,900.0
2013-01-24 14:15:00,35.41,35.45,35.41,35.45,3600.0,27.2176,27.2484,27.2176,27.2484,3600.0
2013-01-24 14:20:00,35.45,35.45,35.42,35.42,4500.0,27.2484,27.2484,27.2253,27.2253,4500.0
2013-01-24 14:25:00,35.42,35.43,35.42,35.43,3100.0,27.2253,27.233,27.2253,27.233,3100.0
2013-01-24 14:30:00,35.43,35.45,35.42,35.45,5400.0,27.233,27.2484,27.2253,27.2484,5400.0
2013-01-24 14:35:00,35.45,35.46,35.45,35.46,4600.0,27.2484,27.2561,27.2484,27.2561,4600.0
2013-01-24 14:40:00,35.45,35.48,35.45,35.48,2700.0,27.2484,27.2714,27.2484,27.2714,2700.0
2013-01-24 14:45:00,35.48,35.49,35.47,35.49,5900.0,27.2714,27.2791,27.2638,27.2791,5900.0
2013-01-24 14:50:00,35.49,35.49,35.46,35.46,6800.0,27.2791,27.2791,27.2561,27.2561,6800.0
2013-01-24 14:55:00,35.46,35.46,35.43,35.43,2200.0,27.2561,27.2561,27.233,27.233,2200.0
2013-01-24 15:00:00,35.42,35.42,35.4,35.42,4900.0,27.2253,27.2253,27.21,27.2253,4900.0
2013-01-24 15:05:00,35.41,35.42,35.41,35.42,3000.0,27.2176,27.2253,27.2176,27.2253,3000.0
2013-01-24 15:10:00,35.41,35.43,35.4,35.42,12800.0,27.2176,27.233,27.21,27.2253,12800.0
2013-01-24 15:15:00,35.42,35.48,35.42,35.45,10500.0,27.2253,27.2714,27.2253,27.2484,10500.0
2013-01-24 15:20:00,35.46,35.47,35.45,35.46,6900.0,27.2561,27.2638,27.2484,27.2561,6900.0
2013-01-24 15:25:00,35.45,35.48,35.45,35.46,7600.0,27.2484,27.2714,27.2484,27.2561,7600.0
2013-01-24 15:30:00,35.47,35.49,35.46,35.47,10600.0,27.2638,27.2791,27.2561,27.2638,10600.0
2013-01-24 15:35:00,35.47,35.5,35.44,35.46,22600.0,27.2638,27.2868,27.2407,27.2561,22600.0
2013-01-24 15:40:00,35.46,35.46,35.43,35.44,13900.0,27.2561,27.2561,27.233,27.2407,13900.0
2013-01-24 15:45:00,35.44,35.44,35.39,35.4,24300.0,27.2407,27.2407,27.2023,27.21,24300.0
2013-01-24 15:50:00,35.4,35.43,35.39,35.43,21400.0,27.21,27.233,27.2023,27.233,21400.0
2013-01-24 15:55:00,35.43,35.45,35.35,35.37,99500.0,27.233,27.2484,27.1715,27.1869,99500.0
2013-01-25 09:30:00,35.55,35.94,35.55,35.6,19600.0,27.3252,27.625,27.3252,27.3637,19600.0
2013-01-25 09:35:00,35.61,35.66,35.58,35.59,5400.0,27.3714,27.4098,27.3483,27.356,5400.0
2013-01-25 09:40:00,35.61,35.61,35.56,35.61,8700.0,27.3714,27.3714,27.3329,27.3714,8700.0
2013-01-25 09:45:00,35.61,35.69,35.58,35.63,15500.0,27.3714,27.4329,27.3483,27.3867,15500.0
2013-01-25 09:50:00,35.63,35.7,35.62,35.68,8200.0,27.3867,27.4405,27.3791,27.4252,8200.0
2013-01-25 09:55:00,35.68,35.7,35.66,35.66,4400.0,27.4252,27.4405,27.4098,27.4098,4400.0
2013-01-25 10:00:00,35.66,35.66,35.61,35.66,12500.0,27.4098,27.4098,27.3714,27.4098,12500.0
2013-01-25 10:05:00,35.65,35.69,35.64,35.68,10000.0,27.4021,27.4329,27.3944,27.4252,10000.0
2013-01-25 10:10:00,35.68,35.7,35.68,35.69,8600.0,27.4252,27.4405,27.4252,27.4329,8600.0
2013-01-25 10:15:00,35.68,35.73,35.67,35.73,9400.0,27.4252,27.4636,27.4175,27.4636,9400.0
2013-01-25 10:20:00,35.72,35.76,35.68,35.68,7600.0,27.4559,27.4867,27.4252,27.4252,7600.0
2013-01-25 10:25:00,35.68,35.68,35.6,35.61,6500.0,27.4252,27.4252,27.3637,27.3714,6500.0
2013-01-25 10:30:00,35.61,35.61,35.58,35.59,5000.0,27.3714,27.3714,27.3483,27.356,5000.0
2013-01-25 10:35:00,35.59,35.63,35.58,35.63,7800.0,27.356,27.3867,27.3483,27.3867,7800.0
2013-01-25 10:40:00,35.63,35.65,35.61,35.63,9400.0,27.3867,27.4021,27.3714,27.3867,9400.0
2013-01-25 10:45:00,35.63,35.65,35.58,35.65,10800.0,27.3867,27.4021,27.3483,27.4021,10800.0
2013-01-25 10:50:00,35.65,35.66,35.64,35.66,2600.0,27.4021,27.4098,27.3944,27.4098,2600.0
2013-01-25 10:55:00,35.66,35.66,35.6,35.6,5500.0,27.4098,27.4098,27.3637,27.3637,5500.0
2013-01-25 11:00:00,35.6,35.66,35.59,35.66,5200.0,27.3637,27.4098,27.356,27.4098,5200.0
2013-01-25 11:05:00,35.66,35.66,35.63,35.66,4800.0,27.4098,27.4098,27.3867,27.4098,4800.0
2013-01-25 11:10:00,35.65,35.65,35.62,35.65,2600.0,27.4021,27.4021,27.3791,27.4021,2600.0
2013-01-25 11:15:00,35.64,35.65,35.62,35.62,2900.0,27.3944,27.4021,27.3791,27.3791,2900.0
2013-01-25 11:20:00,35.61,35.63,35.61,35.63,3500.0,27.3714,27.3867,27.3714,27.3867,3500.0
2013-01-25 11:25:00,35.63,35.68,35.63,35.68,3800.0,27.3867,27.4252,27.3867,27.4252,3800.0
2013-01-25 11:30:00,35.67,35.7,35.66,35.7,6100.0,27.4175,27.4405,27.4098,27.4405,6100.0
2013-01-25 11:35:00,35.69,35.73,35.69,35.73,4200.0,27.4329,27.4636,27.4329,27.4636,4200.0
2013-01-25 11:40:00,35.74,35.74,35.7,35.72,5400.0,27.4713,27.4713,27.4405,27.4559,5400.0
2013-01-25 11:45:00,35.72,35.72,35.7,35.71,3800.0,27.4559,27.4559,27.4405,27.4482,3800.0
2013-01-25 11:50:00,35.72,35.72,35.68,35.68,3100.0,27.4559,27.4559,27.4252,27.4252,3100.0
2013-01-25 11:55:00,35.68,35.69,35.66,35.69,4900.0,27.4252,27.4329,27.4098,27.4329,4900.0
2013-01-25 12:00:00,35.69,35.71,35.67,35.71,5400.0,27.4329,27.4482,27.4175,27.4482,5400.0
2013-01-25 12:05:00,35.71,35.75,35.71,35.72,5400.0,27.4482,27.479,27.4482,27.4559,5400.0
2013-01-25 12:10:00,35.73,35.73,35.71,35.71,3800.0,27.4636,27.4636,27.4482,27.4482,3800.0
2013-01-25 12:15:00,35.71,35.77,35.71,35.77,5200.0,27.4482,27.4944,27.4482,27.4944,5200.0
2013-01-25 12:20:00,35.77,35.78,35.75,35.78,6700.0,27.4944,27.502,27.479,27.502,6700.0
2013-01-25 12:25:00,35.77,35.78,35.74,35.76,3500.0,27.4944,27.502,27.4713,27.4867,3500.0
2013-01-25 12:30:00,35.75,35.76,35.74,35.74,3400.0,27.479,27.4867,27.4713,27.4713,3400.0
2013-01-25 12:35:00,35.74,35.76,35.73,35.76,2700.0,27.4713,27.4867,27.4636,27.4867,2700.0
2013-01-25 12:40:00,35.75,35.76,35.75,35.75,2200.0,27.479,27.4867,27.479,27.479,2200.0
2013-01-25 12:45:00,35.76,35.76,35.75,35.76,3400.0,27.4867,27.4867,27.479,27.4867,3400.0
2013-01-25 12:50:00,35.76,35.76,35.75,35.75,2100.0,27.4867,27.4867,27.479,27.479,2100.0
2013-01-25 12:55:00,35.75,35.76,35.75,35.76,6800.0,27.479,27.4867,27.479,27.4867,6800.0
2013-01-25 13:00:00,35.75,35.76,35.75,35.75,5100.0,27.479,27.4867,27.479,27.479,5100.0
2013-01-25 13:05:00,35.75,35.84,35.75,35.83,29100.0,27.479,27.5482,27.479,27.5405,29100.0
2013-01-25 13:10:00,35.83,35.93,35.83,35.92,17400.0,27.5405,27.6173,27.5405,27.6096,17400.0
2013-01-25 13:15:00,35.92,35.92,35.91,35.92,2700.0,27.6096,27.6096,27.602,27.6096,2700.0
2013-01-25 13:20:00,35.91,35.92,35.86,35.86,6800.0,27.602,27.6096,27.5635,27.5635,6800.0
2013-01-25 13:25:00,35.86,35.88,35.84,35.84,6200.0,27.5635,27.5789,27.5482,27.5482,6200.0
2013-01-25 13:30:00,35.84,35.85,35.82,35.83,5800.0,27.5482,27.5558,27.5328,27.5405,5800.0
2013-01-25 13:35:00,35.83,35.83,35.82,35.83,2700.0,27.5405,27.5405,27.5328,27.5405,2700.0
2013-01-25 13:40:00,35.83,35.85,35.82,35.84,6200.0,27.5405,27.5558,27.5328,27.5482,6200.0
2013-01-25 13:45:00,35.84,35.84,35.8,35.8,5400.0,27.5482,27.5482,27.5174,27.5174,5400.0
2013-01-25 13:50:00,35.8,35.83,35.8,35.82,5400.0,27.5174,27.5405,27.5174,27.5328,5400.0
2013-01-25 13:55:00,35.82,35.83,35.81,35.81,4100.0,27.5328,27.5405,27.5251,27.5251,4100.0
2013-01-25 14:00:00,35.81,35.82,35.81,35.81,2800.0,27.5251,27.5328,27.5251,27.5251,2800.0
2013-01-25 14:05:00,35.82,35.86,35.81,35.86,8100.0,27.5328,27.5635,27.5251,27.5635,8100.0
2013-01-25 14:10:00,35.86,35.86,35.83,35.83,5400.0,27.5635,27.5635,27.5405,27.5405,5400.0
2013-01-25 14:15:00,35.82,35.83,35.81,35.82,4300.0,27.5328,27.5405,27.5251,27.5328,4300.0
2013-01-25 14:20:00,35.81,35.82,35.81,35.82,3200.0,27.5251,27.5328,27.5251,27.5328,3200.0
2013-01-25 14:25:00,35.82,35.82,35.81,35.81,2900.0,27.5328,27.5328,27.5251,27.5251,2900.0
2013-01-25 14:30:00,35.82,35.83,35.81,35.81,6700.0,27.5328,27.5405,27.5251,27.5251,6700.0
2013-01-25 14:35:00,35.82,35.82,35.81,35.82,2400.0,27.5328,27.5328,27.5251,27.5328,2400.0
2013-01-25 14:40:00,35.81,35.82,35.81,35.81,8000.0,27.5251,27.5328,27.5251,27.5251,8000.0
2013-01-25 14:45:00,35.82,35.82,35.81,35.82,4200.0,27.5328,27.5328,27.5251,27.5328,4200.0
2013-01-25 14:50:00,35.82,35.82,35.81,35.82,2900.0,27.5328,27.5328,27.5251,27.5328,2900.0
2013-01-25 14:55:00,35.82,35.82,35.81,35.82,8100.0,27.5328,27.5328,27.5251,27.5328,8100.0
2013-01-25 15:00:00,35.81,35.86,35.81,35.86,22100.0,27.5251,27.5635,27.5251,27.5635,22100.0
2013-01-25 15:05:00,35.85,35.91,35.85,35.91,12400.0,27.5558,27.602,27.5558,27.602,12400.0
2013-01-25 15:10:00,35.91,35.91,35.88,35.91,19600.0,27.602,27.602,27.5789,27.602,19600.0
2013-01-25 15:15:00,35.9,35.91,35.88,35.9,9500.0,27.5943,27.602,27.5789,27.5943,9500.0
2013-01-25 15:20:00,35.9,35.94,35.89,35.94,13900.0,27.5943,27.625,27.5866,27.625,13900.0
2013-01-25 15:25:00,35.94,35.95,35.94,35.94,4000.0,27.625,27.6327,27.625,27.625,4000.0
2013-01-25 15:30:00,35.94,35.95,35.91,35.91,12700.0,27.625,27.6327,27.602,27.602,12700.0
2013-01-25 15:35:00,35.92,35.92,35.9,35.91,8700.0,27.6096,27.6096,27.5943,27.602,8700.0
2013-01-25 15:40:00,35.9,35.91,35.9,35.91,12100.0,27.5943,27.602,27.5943,27.602,12100.0
2013-01-25 15:45:00,35.91,35.92,35.9,35.92,16100.0,27.602,27.6096,27.5943,27.6096,16100.0
2013-01-25 15:50:00,35.92,35.96,35.91,35.96,21800.0,27.6096,27.6404,27.602,27.6404,21800.0
2013-01-25 15:55:00,35.96,35.98,35.94,35.98,47200.0,27.6404,27.6558,27.625,27.6558,47200.0
2013-01-28 09:30:00,36.0,36.0,35.96,35.98,35700.0,27.6711,27.6711,27.6404,27.6558,35700.0
2013-01-28 09:35:00,35.98,35.99,35.91,35.96,10500.0,27.6558,27.6635,27.602,27.6404,10500.0
2013-01-28 09:40:00,35.96,35.97,35.93,35.95,9900.0,27.6404,27.6481,27.6173,27.6327,9900.0
2013-01-28 09:45:00,35.97,35.97,35.82,35.82,24300.0,27.6481,27.6481,27.5328,27.5328,24300.0
2013-01-28 09:50:00,35.83,35.85,35.77,35.79,7400.0,27.5405,27.5558,27.4944,27.5097,7400.0
2013-01-28 09:55:00,35.8,35.8,35.78,35.79,3900.0,27.5174,27.5174,27.502,27.5097,3900.0
2013-01-28 10:00:00,35.77,35.77,35.73,35.75,5500.0,27.4944,27.4944,27.4636,27.479,5500.0
2013-01-28 10:05:00,35.75,35.75,35.69,35.69,2100.0,27.479,27.479,27.4329,27.4329,2100.0
2013-01-28 10:10:00,35.69,35.72,35.66,35.7,6000.0,27.4329,27.4559,27.4098,27.4405,6000.0
2013-01-28 10:15:00,35.71,35.73,35.69,35.69,5100.0,27.4482,27.4636,27.4329,27.4329,5100.0
2013-01-28 10:20:00,35.7,35.74,35.69,35.7,3600.0,27.4405,27.4713,27.4329,27.4405,3600.0
2013-01-28 10:25:00,35.7,35.74,35.7,35.73,5800.0,27.4405,27.4713,27.4405,27.4636,5800.0
2013-01-28 10:30:00,35.72,35.78,35.7,35.75,6200.0,27.4559,27.502,27.4405,27.479,6200.0
2013-01-28 10:35:00,35.72,35.75,35.72,35.74,6900.0,27.4559,27.479,27.4559,27.4713,6900.0
2013-01-28 10:40:00,35.73,35.74,35.72,35.73,11100.0,27.4636,27.4713,27.4559,27.4636,11100.0
2013-01-28 10:45:00,35.74,35.76,35.73,35.74,2600.0,27.4713,27.4867,27.4636,27.4713,2600.0
2013-01-28 10:50:00,35.74,35.74,35.72,35.72,3500.0,27.4713,27.4713,27.4559,27.4559,3500.0
2013-01-28 10:55:00,35.73,35.75,35.71,35.74,9900.0,27.4636,27.479,27.4482,27.4713,9900.0
2013-01-28 11:00:00,35.75,35.78,35.75,35.78,2300.0,27.479,27.502,27.479,27.502,2300.0
2013-01-28 11:05:00,35.77,35.77,35.73,35.73,4100.0,27.4944,27.4944,27.4636,27.4636,4100.0
2013-01-28 11:10:00,35.73,35.74,35.72,35.74,3200.0,27.4636,27.4713,27.4559,27.4713,3200.0
2013-01-28 11:15:00,35.73,35.8,35.72,35.79,16600.0,27.4636,27.5174,27.4559,27.5097,16600.0
2013-01-28 11:20:00,35.8,35.83,35.79,35.83,3600.0,27.5174,27.5405,27.5097,27.5405,3600.0
2013-01-28 11:25:00,35.83,35.84,35.82,35.82,30200.0,27.5405,27.5482,27.5328,27.5328,30200.0
2013-01-28 11:30:00,35.82,35.83,35.79,35.79,4100.0,27.5328,27.5405,27.5097,27.5097,4100.0
2013-01-28 11:35:00,35.79,35.81,35.77,35.79,16600.0,27.5097,27.5251,27.4944,27.5097,16600.0
2013-01-28 11:40:00,35.79,35.79,35.76,35.76,13800.0,27.5097,27.5097,27.4867,27.4867,13800.0
2013-01-28 11:45:00,35.75,35.75,35.74,35.74,2500.0,27.479,27.479,27.4713,27.4713,2500.0
2013-01-28 11:50:00,35.74,35.76,35.74,35.76,4300.0,27.4713,27.4867,27.4713,27.4867,4300.0
2013-01-28 11:55:00,35.75,35.77,35.74,35.77,41000.0,27.479,27.4944,27.4713,27.4944,41000.0
2013-01-28 12:00:00,35.76,35.78,35.75,35.75,18000.0,27.4867,27.502,27.479,27.479,18000.0
2013-01-28 12:05:00,35.75,35.82,35.75,35.82,26800.0,27.479,27.5328,27.479,27.5328,26800.0
2013-01-28 12:10:00,35.82,35.82,35.79,35.81,8800.0,27.5328,27.5328,27.5097,27.5251,8800.0
2013-01-28 12:15:00,35.81,35.81,35.8,35.8,14100.0,27.5251,27.5251,27.5174,27.5174,14100.0
2013-01-28 12:20:00,35.81,35.81,35.8,35.81,7400.0,27.5251,27.5251,27.5174,27.5251,7400.0
2013-01-28 12:25:00,35.81,35.82,35.8,35.81,3200.0,27.5251,27.5328,27.5174,27.5251,3200.0
2013-01-28 12:30:00,35.82,35.82,35.8,35.82,2900.0,27.5328,27.5328,27.5174,27.5328,2900.0
2013-01-28 12:35:00,35.82,35.82,35.8,35.8,2000.0,27.5328,27.5328,27.5174,27.5174,2000.0
2013-01-28 12:40:00,35.8,35.82,35.8,35.81,7000.0,27.5174,27.5328,27.5174,27.5251,7000.0
2013-01-28 12:45:00,35.81,35.82,35.8,35.82,1800.0,27.5251,27.5328,27.5174,27.5328,1800.0
2013-01-28 12:50:00,35.81,35.82,35.8,35.8,5700.0,27.5251,27.5328,27.5174,27.5174,5700.0
2013-01-28 12:55:00,35.8,35.81,35.79,35.81,7400.0,27.5174,27.5251,27.5097,27.5251,7400.0
2013-01-28 13:00:00,35.8,35.81,35.78,35.8,5600.0,27.5174,27.5251,27.502,27.5174,5600.0
2013-01-28 13:05:00,35.8,35.8,35.79,35.79,3900.0,27.5174,27.5174,27.5097,27.5097,3900.0
2013-01-28 13:10:00,35.78,35.79,35.78,35.78,2500.0,27.502,27.5097,27.502,27.502,2500.0
2013-01-28 13:15:00,35.79,35.8,35.78,35.8,2600.0,27.5097,27.5174,27.502,27.5174,2600.0
2013-01-28 13:20:00,35.8,35.8,35.79,35.8,1000.0,27.5174,27.5174,27.5097,27.5174,1000.0
2013-01-28 13:25:00,35.8,35.8,35.79,35.79,4000.0,27.5174,27.5174,27.5097,27.5097,4000.0
2013-01-28 13:30:00,35.79,35.8,35.77,35.79,8800.0,27.5097,27.5174,27.4944,27.5097,8800.0
2013-01-28 13:35:00,35.79,35.8,35.78,35.79,7800.0,27.5097,27.5174,27.502,27.5097,7800.0
2013-01-28 13:40:00,35.79,35.79,35.77,35.77,4900.0,27.5097,27.5097,27.4944,27.4944,4900.0
2013-01-28 13:45:00,35.77,35.78,35.77,35.77,5800.0,27.4944,27.502,27.4944,27.4944,5800.0
2013-01-28 13:50:00,35.77,35.78,35.75,35.76,4600.0,27.4944,27.502,27.479,27.4867,4600.0
2013-01-28 13:55:00,35.76,35.78,35.76,35.78,9900.0,27.4867,27.502,27.4867,27.502,9900.0
2013-01-28 14:00:00,35.78,35.78,35.75,35.75,10300.0,27.502,27.502,27.479,27.479,10300.0
2013-01-28 14:05:00,35.75,35.78,35.74,35.76,11100.0,27.479,27.502,27.4713,27.4867,11100.0
2013-01-28 14:10:00,35.76,35.78,35.76,35.78,3300.0,27.4867,27.502,27.4867,27.502,3300.0
2013-01-28 14:15:00,35.78,35.79,35.77,35.78,5100.0,27.502,27.5097,27.4944,27.502,5100.0
2013-01-28 14:20:00,35.79,35.79,35.75,35.75,8400.0,27.5097,27.5097,27.479,27.479,8400.0
2013-01-28 14:25:00,35.75,35.76,35.75,35.75,8000.0,27.479,27.4867,27.479,27.479,8000.0
2013-01-28 14:30:00,35.75,35.76,35.75,35.76,7700.0,27.479,27.4867,27.479,27.4867,7700.0
2013-01-28 14:35:00,35.76,35.76,35.75,35.75,2700.0,27.4867,27.4867,27.479,27.479,2700.0
2013-01-28 14:40:00,35.75,35.75,35.7,35.71,11000.0,27.479,27.479,27.4405,27.4482,11000.0
2013-01-28 14:45:00,35.7,35.7,35.67,35.67,9600.0,27.4405,27.4405,27.4175,27.4175,9600.0
2013-01-28 14:50:00,35.68,35.7,35.67,35.69,17600.0,27.4252,27.4405,27.4175,27.4329,17600.0
2013-01-28 14:55:00,35.69,35.7,35.67,35.67,8800.0,27.4329,27.4405,27.4175,27.4175,8800.0
2013-01-28 15:00:00,35.67,35.68,35.63,35.67,21800.0,27.4175,27.4252,27.3867,27.4175,21800.0
2013-01-28 15:05:00,35.67,35.67,35.63,35.64,10000.0,27.4175,27.4175,27.3867,27.3944,10000.0
2013-01-28 15:10:00,35.64,35.66,35.64,35.65,4800.0,27.3944,27.4098,27.3944,27.4021,4800.0
2013-01-28 15:15:00,35.66,35.71,35.65,35.69,12700.0,27.4098,27.4482,27.4021,27.4329,12700.0
2013-01-28 15:20:00,35.69,35.69,35.64,35.65,7900.0,27.4329,27.4329,27.3944,27.4021,7900.0
2013-01-28 15:25:00,35.64,35.69,35.64,35.68,7100.0,27.3944,27.4329,27.3944,27.4252,7100.0
2013-01-28 15:30:00,35.69,35.69,35.66,35.67,7100.0,27.4329,27.4329,27.4098,27.4175,7100.0
2013-01-28 15:35:00,35.66,35.67,35.62,35.63,8000.0,27.4098,27.4175,27.3791,27.3867,8000.0
2013-01-28 15:40:00,35.62,35.68,35.62,35.68,12300.0,27.3791,27.4252,27.3791,27.4252,12300.0
2013-01-28 15:45:00,35.68,35.71,35.67,35.7,18800.0,27.4252,27.4482,27.4175,27.4405,18800.0
2013-01-28 15:50:00,35.7,35.7,35.69,35.69,20200.0,27.4405,27.4405,27.4329,27.4329,20200.0
2013-01-28 15:55:00,35.7,35.7,35.63,35.68,89700.0,27.4405,27.4405,27.3867,27.4252,89700.0
2013-01-29 09:30:00,35.69,36.0,35.69,35.95,11700.0,27.4329,27.6711,27.4329,27.6327,11700.0
2013-01-29 09:35:00,35.96,35.96,35.88,35.95,4200.0,27.6404,27.6404,27.5789,27.6327,4200.0
2013-01-29 09:40:00,35.95,35.95,35.9,35.94,27400.0,27.6327,27.6327,27.5943,27.625,27400.0
2013-01-29 09:45:00,35.95,35.96,35.8,35.84,9600.0,27.6327,27.6404,27.5174,27.5482,9600.0
2013-01-29 09:50:00,35.84,35.87,35.82,35.84,9500.0,27.5482,27.5712,27.5328,27.5482,9500.0
2013-01-29 09:55:00,35.84,35.86,35.8,35.83,26100.0,27.5482,27.5635,27.5174,27.5405,26100.0
2013-01-29 10:00:00,35.83,35.9,35.77,35.9,6600.0,27.5405,27.5943,27.4944,27.5943,6600.0
2013-01-29 10:05:00,35.9,35.9,35.78,35.8,7700.0,27.5943,27.5943,27.502,27.5174,7700.0
2013-01-29 10:10:00,35.78,35.83,35.78,35.82,5200.0,27.502,27.5405,27.502,27.5328,5200.0
2013-01-29 10:15:00,35.82,35.85,35.81,35.83,6800.0,27.5328,27.5558,27.5251,27.5405,6800.0
2013-01-29 10:20:00,35.83,35.89,35.82,35.89,4600.0,27.5405,27.5866,27.5328,27.5866,4600.0
2013-01-29 10:25:00,35.89,35.91,35.88,35.89,4900.0,27.5866,27.602,27.5789,27.5866,4900.0
2013-01-29 10:30:00,35.9,35.92,35.89,35.91,5200.0,27.5943,27.6096,27.5866,27.602,5200.0
2013-01-29 10:35:00,35.92,35.92,35.88,35.9,6900.0,27.6096,27.6096,27.5789,27.5943,6900.0
2013-01-29 10:40:00,35.91,35.91,35.88,35.9,3300.0,27.602,27.602,27.5789,27.5943,3300.0
2013-01-29 10:45:00,35.91,35.91,35.89,35.9,5500.0,27.602,27.602,27.5866,27.5943,5500.0
2013-01-29 10:50:00,35.9,35.91,35.89,35.89,33600.0,27.5943,27.602,27.5866,27.5866,33600.0
2013-01-29 10:55:00,35.9,35.9,35.89,35.9,3000.0,27.5943,27.5943,27.5866,27.5943,3000.0
2013-01-29 11:00:00,35.9,35.9,35.85,35.88,13500.0,27.5943,27.5943,27.5558,27.5789,13500.0
2013-01-29 11:05:00,35.88,35.88,35.87,35.88,3500.0,27.5789,27.5789,27.5712,27.5789,3500.0
2013-01-29 11:10:00,35.88,35.88,35.83,35.83,6900.0,27.5789,27.5789,27.5405,27.5405,6900.0
2013-01-29 11:15:00,35.84,35.84,35.83,35.83,4100.0,27.5482,27.5482,27.5405,27.5405,4100.0
2013-01-29 11:20:00,35.84,35.87,35.84,35.86,2400.0,27.5482,27.5712,27.5482,27.5635,2400.0
2013-01-29 11:25:00,35.87,35.87,35.83,35.86,10600.0,27.5712,27.5712,27.5405,27.5635,10600.0
2013-01-29 11:30:00,35.86,35.86,35.83,35.85,6000.0,27.5635,27.5635,27.5405,27.5558,6000.0
2013-01-29 11:35:00,35.86,35.86,35.83,35.83,6600.0,27.5635,27.5635,27.5405,27.5405,6600.0
2013-01-29 11:40:00,35.84,35.84,35.83,35.84,3100.0,27.5482,27.5482,27.5405,27.5482,3100.0
2013-01-29 11:45:00,35.84,35.85,35.84,35.85,4400.0,27.5482,27.5558,27.5482,27.5558,4400.0
2013-01-29 11:50:00,35.85,35.85,35.85,35.85,3600.0,27.5558,27.5558,27.5558,27.5558,3600.0
2013-01-29 11:55:00,35.84,35.92,35.8,35.85,20700.0,27.5482,27.6096,27.5174,27.5558,20700.0
2013-01-29 12:00:00,35.84,35.87,35.84,35.85,6400.0,27.5482,27.5712,27.5482,27.5558,6400.0
2013-01-29 12:05:00,35.85,35.85,35.84,35.85,4700.0,27.5558,27.5558,27.5482,27.5558,4700.0
2013-01-29 12:10:00,35.85,35.87,35.84,35.85,14100.0,27.5558,27.5712,27.5482,27.5558,14100.0
2013-01-29 12:15:00,35.85,35.87,35.84,35.86,9800.0,27.5558,27.5712,27.5482,27.5635,9800.0
2013-01-29 12:20:00,35.86,35.86,35.85,35.85,2200.0,27.5635,27.5635,27.5558,27.5558,2200.0
2013-01-29 12:25:00,35.85,35.85,35.83,35.84,5100.0,27.5558,27.5558,27.5405,27.5482,5100.0
2013-01-29 12:30:00,35.84,35.84,35.83,35.84,4200.0,27.5482,27.5482,27.5405,27.5482,4200.0
2013-01-29 12:35:00,35.84,35.84,35.83,35.83,7500.0,27.5482,27.5482,27.5405,27.5405,7500.0
2013-01-29 12:40:00,35.83,35.85,35.83,35.85,7200.0,27.5405,27.5558,27.5405,27.5558,7200.0
2013-01-29 12:45:00,35.84,35.85,35.84,35.85,700.0,27.5482,27.5558,27.5482,27.5558,700.0
2013-01-29 12:50:00,35.85,35.86,35.84,35.85,12300.0,27.5558,27.5635,27.5482,27.5558,12300.0
2013-01-29 12:55:00,35.85,35.85,35.84,35.84,5600.0,27.5558,27.5558,27.5482,27.5482,5600.0
2013-01-29 13:00:00,35.85,35.85,35.84,35.85,8300.0,27.5558,27.5558,27.5482,27.5558,8300.0
2013-01-29 13:05:00,35.85,35.85,35.84,35.85,5500.0,27.5558,27.5558,27.5482,27.5558,5500.0
2013-01-29 13:10:00,35.85,35.85,35.84,35.84,3100.0,27.5558,27.5558,27.5482,27.5482,3100.0
2013-01-29 13:15:00,35.84,35.84,35.81,35.81,10800.0,27.5482,27.5482,27.5251,27.5251,10800.0
2013-01-29 13:20:00,35.81,35.81,35.8,35.8,6600.0,27.5251,27.5251,27.5174,27.5174,6600.0
2013-01-29 13:25:00,35.8,35.81,35.8,35.81,2000.0,27.5174,27.5251,27.5174,27.5251,2000.0
2013-01-29 13:30:00,35.81,35.82,35.8,35.81,7900.0,27.5251,27.5328,27.5174,27.5251,7900.0
2013-01-29 13:35:00,35.82,35.82,35.8,35.82,10800.0,27.5328,27.5328,27.5174,27.5328,10800.0
2013-01-29 13:40:00,35.82,35.82,35.8,35.8,4800.0,27.5328,27.5328,27.5174,27.5174,4800.0
2013-01-29 13:45:00,35.81,35.81,35.8,35.8,700.0,27.5251,27.5251,27.5174,27.5174,700.0
2013-01-29 13:50:00,35.8,35.81,35.78,35.78,10300.0,27.5174,27.5251,27.502,27.502,10300.0
2013-01-29 13:55:00,35.79,35.8,35.78,35.78,15200.0,27.5097,27.5174,27.502,27.502,15200.0
2013-01-29 14:00:00,35.79,35.81,35.78,35.79,14100.0,27.5097,27.5251,27.502,27.5097,14100.0
2013-01-29 14:05:00,35.8,35.83,35.8,35.83,3800.0,27.5174,27.5405,27.5174,27.5405,3800.0
2013-01-29 14:10:00,35.82,35.83,35.8,35.8,9800.0,27.5328,27.5405,27.5174,27.5174,9800.0
2013-01-29 14:15:00,35.81,35.84,35.81,35.84,3400.0,27.5251,27.5482,27.5251,27.5482,3400.0
2013-01-29 14:20:00,35.83,35.84,35.83,35.84,4100.0,27.5405,27.5482,27.5405,27.5482,4100.0
2013-01-29 14:25:00,35.84,35.84,35.84,35.84,500.0,27.5482,27.5482,27.5482,27.5482,500.0
2013-01-29 14:30:00,35.83,35.86,35.83,35.84,43600.0,27.5405,27.5635,27.5405,27.5482,43600.0
2013-01-29 14:35:00,35.84,35.84,35.82,35.83,6400.0,27.5482,27.5482,27.5328,27.5405,6400.0
2013-01-29 14:40:00,35.82,35.83,35.82,35.82,13800.0,27.5328,27.5405,27.5328,27.5328,13800.0
2013-01-29 14:45:00,35.82,35.82,35.8,35.82,6200.0,27.5328,27.5328,27.5174,27.5328,6200.0
2013-01-29 14:50:00,35.81,35.82,35.79,35.79,3100.0,27.5251,27.5328,27.5097,27.5097,3100.0
2013-01-29 14:55:00,35.8,35.81,35.79,35.8,15400.0,27.5174,27.5251,27.5097,27.5174,15400.0
2013-01-29 15:00:00,35.8,35.86,35.8,35.86,20100.0,27.5174,27.5635,27.5174,27.5635,20100.0
2013-01-29 15:05:00,35.86,35.86,35.81,35.83,18800.0,27.5635,27.5635,27.5251,27.5405,18800.0
2013-01-29 15:10:00,35.83,35.89,35.83,35.89,8300.0,27.5405,27.5866,27.5405,27.5866,8300.0
2013-01-29 15:15:00,35.88,35.89,35.84,35.85,34500.0,27.5789,27.5866,27.5482,27.5558,34500.0
2013-01-29 15:20:00,35.84,35.89,35.84,35.87,13500.0,27.5482,27.5866,27.5482,27.5712,13500.0
2013-01-29 15:25:00,35.88,35.91,35.87,35.91,6900.0,27.5789,27.602,27.5712,27.602,6900.0
2013-01-29 15:30:00,35.91,35.92,35.9,35.92,14700.0,27.602,27.6096,27.5943,27.6096,14700.0
2013-01-29 15:35:00,35.92,35.92,35.89,35.9,25600.0,27.6096,27.6096,27.5866,27.5943,25600.0
2013-01-29 15:40:00,35.9,35.91,35.88,35.88,16400.0,27.5943,27.602,27.5789,27.5789,16400.0
2013-01-29 15:45:00,35.88,35.89,35.88,35.88,15800.0,27.5789,27.5866,27.5789,27.5789,15800.0
2013-01-29 15:50:00,35.88,35.91,35.86,35.87,55200.0,27.5789,27.602,27.5635,27.5712,55200.0
2013-01-29 15:55:00,35.88,35.91,35.81,35.83,80500.0,27.5789,27.602,27.5251,27.5405,80500.0
2013-01-30 09:30:00,36.16,36.74,36.16,36.62,99500.0,27.7941,28.2399,27.7941,28.1477,99500.0
2013-01-30 09:35:00,36.59,36.64,36.4,36.58,50500.0,28.1246,28.1631,27.9786,28.117,50500.0
2013-01-30 09:40:00,36.57,36.74,36.33,36.74,164300.0,28.1093,28.2399,27.9248,28.2399,164300.0
2013-01-30 09:45:00,36.69,36.74,36.52,36.59,23100.0,28.2015,28.2399,28.0708,28.1246,23100.0
2013-01-30 09:50:00,36.61,36.69,36.53,36.53,91700.0,28.14,28.2015,28.0785,28.0785,91700.0
2013-01-30 09:55:00,36.55,36.6,36.48,36.52,15900.0,28.0939,28.1323,28.0401,28.0708,15900.0
2013-01-30 10:00:00,36.52,36.61,36.47,36.55,44900.0,28.0708,28.14,28.0324,28.0939,44900.0
2013-01-30 10:05:00,36.57,36.64,36.5,36.53,45500.0,28.1093,28.1631,28.0555,28.0785,45500.0
2013-01-30 10:10:00,36.54,36.62,36.54,36.56,43200.0,28.0862,28.1477,28.0862,28.1016,43200.0
2013-01-30 10:15:00,36.55,36.58,36.5,36.57,25900.0,28.0939,28.117,28.0555,28.1093,25900.0
2013-01-30 10:20:00,36.58,36.65,36.53,36.61,22200.0,28.117,28.1708,28.0785,28.14,22200.0
2013-01-30 10:25:00,36.6,36.62,36.57,36.62,17600.0,28.1323,28.1477,28.1093,28.1477,17600.0
2013-01-30 10:30:00,36.63,36.7,36.62,36.65,23800.0,28.1554,28.2092,28.1477,28.1708,23800.0
2013-01-30 10:35:00,36.65,36.72,36.64,36.71,28000.0,28.1708,28.2246,28.1631,28.2169,28000.0
2013-01-30 10:40:00,36.71,36.72,36.68,36.7,28300.0,28.2169,28.2246,28.1938,28.2092,28300.0
2013-01-30 10:45:00,36.7,36.73,36.69,36.71,21900.0,28.2092,28.2322,28.2015,28.2169,21900.0
2013-01-30 10:50:00,36.7,36.71,36.67,36.7,13900.0,28.2092,28.2169,28.1861,28.2092,13900.0
2013-01-30 10:55:00,36.71,36.71,36.57,36.66,20400.0,28.2169,28.2169,28.1093,28.1784,20400.0
2013-01-30 11:00:00,36.67,36.74,36.67,36.74,5300.0,28.1861,28.2399,28.1861,28.2399,5300.0
2013-01-30 11:05:00,36.73,36.74,36.73,36.73,14500.0,28.2322,28.2399,28.2322,28.2322,14500.0
2013-01-30 11:10:00,36.73,36.74,36.72,36.72,3300.0,28.2322,28.2399,28.2246,28.2246,3300.0
2013-01-30 11:15:00,36.72,36.73,36.69,36.7,22400.0,28.2246,28.2322,28.2015,28.2092,22400.0
2013-01-30 11:20:00,36.7,36.71,36.69,36.7,11700.0,28.2092,28.2169,28.2015,28.2092,11700.0
2013-01-30 11:25:00,36.7,36.72,36.7,36.72,10800.0,28.2092,28.2246,28.2092,28.2246,10800.0
2013-01-30 11:30:00,36.72,36.72,36.63,36.69,8600.0,28.2246,28.2246,28.1554,28.2015,8600.0
2013-01-30 11:35:00,36.68,36.73,36.68,36.71,4200.0,28.1938,28.2322,28.1938,28.2169,4200.0
2013-01-30 11:40:00,36.72,36.72,36.7,36.7,2300.0,28.2246,28.2246,28.2092,28.2092,2300.0
2013-01-30 11:45:00,36.71,36.73,36.7,36.72,10300.0,28.2169,28.2322,28.2092,28.2246,10300.0
2013-01-30 11:50:00,36.71,36.72,36.69,36.7,4100.0,28.2169,28.2246,28.2015,28.2092,4100.0
2013-01-30 11:55:00,36.7,36.71,36.7,36.7,2900.0,28.2092,28.2169,28.2092,28.2092,2900.0
2013-01-30 12:00:00,36.69,36.71,36.69,36.7,5500.0,28.2015,28.2169,28.2015,28.2092,5500.0
2013-01-30 12:05:00,36.7,36.71,36.69,36.71,33100.0,28.2092,28.2169,28.2015,28.2169,33100.0
2013-01-30 12:10:00,36.71,36.72,36.7,36.71,6500.0,28.2169,28.2246,28.2092,28.2169,6500.0
2013-01-30 12:15:00,36.71,36.72,36.7,36.71,7900.0,28.2169,28.2246,28.2092,28.2169,7900.0
2013-01-30 12:20:00,36.72,36.72,36.71,36.72,8500.0,28.2246,28.2246,28.2169,28.2246,8500.0
2013-01-30 12:25:00,36.71,36.72,36.7,36.7,262600.0,28.2169,28.2246,28.2092,28.2092,262600.0
2013-01-30 12:30:00,36.7,36.71,36.68,36.68,21700.0,28.2092,28.2169,28.1938,28.1938,21700.0
2013-01-30 12:35:00,36.68,36.68,36.54,36.61,74500.0,28.1938,28.1938,28.0862,28.14,74500.0
2013-01-30 12:40:00,36.59,36.7,36.58,36.7,22100.0,28.1246,28.2092,28.117,28.2092,22100.0
2013-01-30 12:45:00,36.68,36.71,36.63,36.65,21300.0,28.1938,28.2169,28.1554,28.1708,21300.0
2013-01-30 12:50:00,36.65,36.67,36.64,36.66,14000.0,28.1708,28.1861,28.1631,28.1784,14000.0
2013-01-30 12:55:00,36.66,36.67,36.64,36.64,8400.0,28.1784,28.1861,28.1631,28.1631,8400.0
2013-01-30 13:00:00,36.64,36.65,36.6,36.6,9900.0,28.1631,28.1708,28.1323,28.1323,9900.0
2013-01-30 13:05:00,36.6,36.65,36.6,36.62,17000.0,28.1323,28.1708,28.1323,28.1477,17000.0
2013-01-30 13:10:00,36.61,36.64,36.59,36.62,15000.0,28.14,28.1631,28.1246,28.1477,15000.0
2013-01-30 13:15:00,36.61,36.61,36.59,36.6,2400.0,28.14,28.14,28.1246,28.1323,2400.0
2013-01-30 13:20:00,36.6,36.6,36.52,36.52,60000.0,28.1323,28.1323,28.0708,28.0708,60000.0
2013-01-30 13:25:00,36.53,36.53,36.52,36.52,5900.0,28.0785,28.0785,28.0708,28.0708,5900.0
2013-01-30 13:30:00,36.52,36.54,36.52,36.53,11700.0,28.0708,28.0862,28.0708,28.0785,11700.0
2013-01-30 13:35:00,36.53,36.54,36.53,36.54,16000.0,28.0785,28.0862,28.0785,28.0862,16000.0
2013-01-30 13:40:00,36.53,36.54,36.53,36.54,5100.0,28.0785,28.0862,28.0785,28.0862,5100.0
2013-01-30 13:45:00,36.53,36.54,36.53,36.53,6900.0,28.0785,28.0862,28.0785,28.0785,6900.0
2013-01-30 13:50:00,36.53,36.54,36.53,36.54,16500.0,28.0785,28.0862,28.0785,28.0862,16500.0
2013-01-30 13:55:00,36.53,36.54,36.53,36.53,6700.0,28.0785,28.0862,28.0785,28.0785,6700.0
2013-01-30 14:00:00,36.53,36.54,36.53,36.53,5800.0,28.0785,28.0862,28.0785,28.0785,5800.0
2013-01-30 14:05:00,36.53,36.56,36.53,36.55,33300.0,28.0785,28.1016,28.0785,28.0939,33300.0
2013-01-30 14:10:00,36.55,36.6,36.55,36.59,13600.0,28.0939,28.1323,28.0939,28.1246,13600.0
2013-01-30 14:15:00,36.59,36.6,36.57,36.59,20800.0,28.1246,28.1323,28.1093,28.1246,20800.0
2013-01-30 14:20:00,36.59,36.6,36.57,36.57,6700.0,28.1246,28.1323,28.1093,28.1093,6700.0
2013-01-30 14:25:00,36.57,36.6,36.57,36.59,11700.0,28.1093,28.1323,28.1093,28.1246,11700.0
2013-01-30 14:30:00,36.59,36.6,36.56,36.56,14700.0,28.1246,28.1323,28.1016,28.1016,14700.0
2013-01-30 14:35:00,36.56,36.57,36.56,36.56,5500.0,28.1016,28.1093,28.1016,28.1016,5500.0
2013-01-30 14:40:00,36.56,36.57,36.56,36.56,8300.0,28.1016,28.1093,28.1016,28.1016,8300.0
2013-01-30 14:45:00,36.56,36.56,36.49,36.49,21600.0,28.1016,28.1016,28.0478,28.0478,21600.0
2013-01-30 14:50:00,36.5,36.53,36.49,36.49,14000.0,28.0555,28.0785,28.0478,28.0478,14000.0
2013-01-30 14:55:00,36.49,36.52,36.49,36.52,14700.0,28.0478,28.0708,28.0478,28.0708,14700.0
2013-01-30 15:00:00,36.52,36.55,36.51,36.55,30400.0,28.0708,28.0939,28.0631,28.0939,30400.0
2013-01-30 15:05:00,36.54,36.56,36.54,36.55,22000.0,28.0862,28.1016,28.0862,28.0939,22000.0
2013-01-30 15:10:00,36.55,36.56,36.52,36.53,23000.0,28.0939,28.1016,28.0708,28.0785,23000.0
2013-01-30 15:15:00,36.54,36.54,36.5,36.51,21800.0,28.0862,28.0862,28.0555,28.0631,21800.0
2013-01-30 15:20:00,36.5,36.51,36.48,36.48,50800.0,28.0555,28.0631,28.0401,28.0401,50800.0
2013-01-30 15:25:00,36.49,36.49,36.42,36.45,36600.0,28.0478,28.0478,27.994,28.017,36600.0
2013-01-30 15:30:00,36.46,36.46,36.43,36.44,28300.0,28.0247,28.0247,28.0017,28.0093,28300.0
2013-01-30 15:35:00,36.43,36.45,36.42,36.44,40500.0,28.0017,28.017,27.994,28.0093,40500.0
2013-01-30 15:40:00,36.43,36.44,36.38,36.39,56000.0,28.0017,28.0093,27.9632,27.9709,56000.0
2013-01-30 15:45:00,36.38,36.38,36.34,36.35,37800.0,27.9632,27.9632,27.9325,27.9402,37800.0
2013-01-30 15:50:00,36.35,36.36,36.25,36.27,148800.0,27.9402,27.9478,27.8633,27.8787,148800.0
2013-01-30 15:55:00,36.27,36.32,36.25,36.32,129100.0,27.8787,27.9171,27.8633,27.9171,129100.0
2013-01-31 09:30:00,36.5,37.19,36.5,37.08,298000.0,28.0555,28.5858,28.0555,28.5013,298000.0
2013-01-31 09:35:00,37.05,37.1,36.8,37.0,113500.0,28.4782,28.5166,28.2861,28.4398,113500.0
2013-01-31 09:40:00,37.0,37.05,36.89,37.0,95300.0,28.4398,28.4782,28.3552,28.4398,95300.0
2013-01-31 09:45:00,37.03,37.04,36.95,37.02,39300.0,28.4628,28.4705,28.4013,28.4552,39300.0
2013-01-31 09:50:00,37.02,37.09,36.88,37.05,48300.0,28.4552,28.509,28.3475,28.4782,48300.0
2013-01-31 09:55:00,37.01,37.08,36.94,37.07,69800.0,28.4475,28.5013,28.3937,28.4936,69800.0
2013-01-31 10:00:00,37.07,37.09,37.03,37.03,25300.0,28.4936,28.509,28.4628,28.4628,25300.0
2013-01-31 10:05:00,37.04,37.08,36.95,36.97,18600.0,28.4705,28.5013,28.4013,28.4167,18600.0
2013-01-31 10:10:00,36.96,37.0,36.95,36.98,11800.0,28.409,28.4398,28.4013,28.4244,11800.0
2013-01-31 10:15:00,36.98,37.0,36.96,36.98,6300.0,28.4244,28.4398,28.409,28.4244,6300.0
2013-01-31 10:20:00,36.98,37.01,36.97,36.99,16100.0,28.4244,28.4475,28.4167,28.4321,16100.0
2013-01-31 10:25:00,37.0,37.01,36.98,36.98,10100.0,28.4398,28.4475,28.4244,28.4244,10100.0
2013-01-31 10:30:00,36.98,37.0,36.87,36.99,39400.0,28.4244,28.4398,28.3399,28.4321,39400.0
2013-01-31 10:35:00,36.99,37.0,36.97,36.97,8400.0,28.4321,28.4398,28.4167,28.4167,8400.0
2013-01-31 10:40:00,36.97,36.98,36.93,36.97,15200.0,28.4167,28.4244,28.386,28.4167,15200.0
2013-01-31 10:45:00,36.97,36.98,36.97,36.97,8500.0,28.4167,28.4244,28.4167,28.4167,8500.0
2013-01-31 10:50:00,36.97,37.01,36.97,36.99,11000.0,28.4167,28.4475,28.4167,28.4321,11000.0
2013-01-31 10:55:00,36.99,37.01,36.98,36.99,12200.0,28.4321,28.4475,28.4244,28.4321,12200.0
2013-01-31 11:00:00,36.99,37.0,36.98,36.99,10700.0,28.4321,28.4398,28.4244,28.4321,10700.0
2013-01-31 11:05:00,36.99,37.02,36.98,37.02,132800.0,28.4321,28.4552,28.4244,28.4552,132800.0
2013-01-31 11:10:00,37.01,37.03,37.0,37.03,48100.0,28.4475,28.4628,28.4398,28.4628,48100.0
2013-01-31 11:15:00,37.03,37.06,37.02,37.05,45700.0,28.4628,28.4859,28.4552,28.4782,45700.0
2013-01-31 11:20:00,37.05,37.06,37.03,37.05,28200.0,28.4782,28.4859,28.4628,28.4782,28200.0
2013-01-31 11:25:00,37.05,37.05,37.0,37.03,23800.0,28.4782,28.4782,28.4398,28.4628,23800.0
2013-01-31 11:30:00,37.02,37.06,37.0,37.03,38300.0,28.4552,28.4859,28.4398,28.4628,38300.0
2013-01-31 11:35:00,37.04,37.05,37.03,37.05,19600.0,28.4705,28.4782,28.4628,28.4782,19600.0
2013-01-31 11:40:00,37.05,37.05,37.04,37.05,69100.0,28.4782,28.4782,28.4705,28.4782,69100.0
2013-01-31 11:45:00,37.05,37.05,37.04,37.05,12100.0,28.4782,28.4782,28.4705,28.4782,12100.0
2013-01-31 11:50:00,37.05,37.05,37.04,37.04,11400.0,28.4782,28.4782,28.4705,28.4705,11400.0
2013-01-31 11:55:00,37.05,37.05,37.02,37.02,17200.0,28.4782,28.4782,28.4552,28.4552,17200.0
2013-01-31 12:00:00,37.02,37.02,37.0,37.01,35100.0,28.4552,28.4552,28.4398,28.4475,35100.0
2013-01-31 12:05:00,37.01,37.01,37.0,37.01,5100.0,28.4475,28.4475,28.4398,28.4475,5100.0
2013-01-31 12:10:00,37.0,37.01,37.0,37.01,3200.0,28.4398,28.4475,28.4398,28.4475,3200.0
2013-01-31 12:15:00,37.01,37.01,36.99,36.99,13800.0,28.4475,28.4475,28.4321,28.4321,13800.0
2013-01-31 12:20:00,36.99,37.02,36.96,37.01,19300.0,28.4321,28.4552,28.409,28.4475,19300.0
2013-01-31 12:25:00,37.0,37.01,37.0,37.01,9500.0,28.4398,28.4475,28.4398,28.4475,9500.0
2013-01-31 12:30:00,37.01,37.01,36.99,37.0,10300.0,28.4475,28.4475,28.4321,28.4398,10300.0
2013-01-31 12:35:00,37.01,37.01,36.95,36.97,16900.0,28.4475,28.4475,28.4013,28.4167,16900.0
2013-01-31 12:40:00,36.96,37.0,36.95,37.0,10700.0,28.409,28.4398,28.4013,28.4398,10700.0
2013-01-31 12:45:00,37.0,37.01,36.99,37.01,8600.0,28.4398,28.4475,28.4321,28.4475,8600.0
2013-01-31 12:50:00,37.0,37.01,36.99,37.0,15000.0,28.4398,28.4475,28.4321,28.4398,15000.0
2013-01-31 12:55:00,37.0,37.0,37.0,37.0,5400.0,28.4398,28.4398,28.4398,28.4398,5400.0
2013-01-31 13:00:00,37.0,37.0,36.99,36.99,4400.0,28.4398,28.4398,28.4321,28.4321,4400.0
2013-01-31 13:05:00,36.99,36.99,36.98,36.98,4100.0,28.4321,28.4321,28.4244,28.4244,4100.0
2013-01-31 13:10:00,36.98,37.01,36.98,37.0,9200.0,28.4244,28.4475,28.4244,28.4398,9200.0
2013-01-31 13:15:00,37.0,37.01,36.98,37.0,7400.0,28.4398,28.4475,28.4244,28.4398,7400.0
2013-01-31 13:20:00,37.0,37.01,36.99,37.0,6900.0,28.4398,28.4475,28.4321,28.4398,6900.0
2013-01-31 13:25:00,37.0,37.01,37.0,37.01,8100.0,28.4398,28.4475,28.4398,28.4475,8100.0
2013-01-31 13:30:00,37.01,37.02,36.99,37.02,16700.0,28.4475,28.4552,28.4321,28.4552,16700.0
2013-01-31 13:35:00,37.02,37.05,37.0,37.0,83300.0,28.4552,28.4782,28.4398,28.4398,83300.0
2013-01-31 13:40:00,37.02,37.04,36.95,37.02,65100.0,28.4552,28.4705,28.4013,28.4552,65100.0
2013-01-31 13:45:00,37.03,37.04,36.97,36.97,33700.0,28.4628,28.4705,28.4167,28.4167,33700.0
2013-01-31 13:50:00,36.99,37.03,36.99,36.99,22500.0,28.4321,28.4628,28.4321,28.4321,22500.0
2013-01-31 13:55:00,36.99,36.99,36.97,36.99,3500.0,28.4321,28.4321,28.4167,28.4321,3500.0
2013-01-31 14:00:00,36.99,37.0,36.99,37.0,6100.0,28.4321,28.4398,28.4321,28.4398,6100.0
2013-01-31 14:05:00,37.0,37.02,37.0,37.01,12500.0,28.4398,28.4552,28.4398,28.4475,12500.0
2013-01-31 14:10:00,37.01,37.02,37.0,37.02,12200.0,28.4475,28.4552,28.4398,28.4552,12200.0
2013-01-31 14:15:00,37.01,37.04,37.01,37.03,8000.0,28.4475,28.4705,28.4475,28.4628,8000.0
2013-01-31 14:20:00,37.03,37.04,37.0,37.0,15200.0,28.4628,28.4705,28.4398,28.4398,15200.0
2013-01-31 14:25:00,37.01,37.02,37.0,37.01,14000.0,28.4475,28.4552,28.4398,28.4475,14000.0
2013-01-31 14:30:00,37.01,37.03,37.0,37.02,24600.0,28.4475,28.4628,28.4398,28.4552,24600.0
2013-01-31 14:35:00,37.02,37.04,37.02,37.03,18400.0,28.4552,28.4705,28.4552,28.4628,18400.0
2013-01-31 14:40:00,37.03,37.05,37.03,37.03,20400.0,28.4628,28.4782,28.4628,28.4628,20400.0
2013-01-31 14:45:00,37.04,37.08,37.03,37.06,63600.0,28.4705,28.5013,28.4628,28.4859,63600.0
2013-01-31 14:50:00,37.05,37.06,37.04,37.05,80100.0,28.4782,28.4859,28.4705,28.4782,80100.0
2013-01-31 14:55:00,37.05,37.06,37.02,37.04,32100.0,28.4782,28.4859,28.4552,28.4705,32100.0
2013-01-31 15:00:00,37.04,37.06,37.04,37.05,23000.0,28.4705,28.4859,28.4705,28.4782,23000.0
2013-01-31 15:05:00,37.05,37.06,37.04,37.05,38100.0,28.4782,28.4859,28.4705,28.4782,38100.0
2013-01-31 15:10:00,37.05,37.05,37.02,37.04,22800.0,28.4782,28.4782,28.4552,28.4705,22800.0
2013-01-31 15:15:00,37.05,37.06,37.02,37.05,67900.0,28.4782,28.4859,28.4552,28.4782,67900.0
2013-01-31 15:20:00,37.05,37.05,37.03,37.05,68600.0,28.4782,28.4782,28.4628,28.4782,68600.0
2013-01-31 15:25:00,37.05,37.06,37.04,37.04,52500.0,28.4782,28.4859,28.4705,28.4705,52500.0
2013-01-31 15:30:00,37.04,37.05,37.02,37.05,52400.0,28.4705,28.4782,28.4552,28.4782,52400.0
2013-01-31 15:35:00,37.05,37.08,37.05,37.06,43200.0,28.4782,28.5013,28.4782,28.4859,43200.0
2013-01-31 15:40:00,37.07,37.07,37.05,37.07,62200.0,28.4936,28.4936,28.4782,28.4936,62200.0
2013-01-31 15:45:00,37.07,37.07,37.04,37.05,69700.0,28.4936,28.4936,28.4705,28.4782,69700.0
2013-01-31 15:50:00,37.04,37.06,37.01,37.01,162500.0,28.4705,28.4859,28.4475,28.4475,162500.0
2013-01-31 15:55:00,37.02,37.04,36.93,36.94,243000.0,28.4552,28.4705,28.386,28.3937,243000.0
2013-02-01 09:30:00,37.66,37.66,37.08,37.24,50000.0,28.9471,28.9471,28.5013,28.6243,50000.0
2013-02-01 09:35:00,37.25,37.41,37.2,37.23,28900.0,28.6319,28.7549,28.5935,28.6166,28900.0
2013-02-01 09:40:00,37.23,37.44,37.23,37.33,44600.0,28.6166,28.778,28.6166,28.6934,44600.0
2013-02-01 09:45:00,37.34,37.5,37.32,37.43,67000.0,28.7011,28.8241,28.6857,28.7703,67000.0
2013-02-01 09:50:00,37.43,37.5,37.42,37.5,16900.0,28.7703,28.8241,28.7626,28.8241,16900.0
2013-02-01 09:55:00,37.51,37.51,37.36,37.41,14600.0,28.8318,28.8318,28.7165,28.7549,14600.0
2013-02-01 10:00:00,37.44,37.56,37.42,37.53,29900.0,28.778,28.8702,28.7626,28.8472,29900.0
2013-02-01 10:05:00,37.52,37.57,37.51,37.55,11300.0,28.8395,28.8779,28.8318,28.8625,11300.0
2013-02-01 10:10:00,37.54,37.59,37.54,37.59,12600.0,28.8548,28.8933,28.8548,28.8933,12600.0
2013-02-01 10:15:00,37.58,37.65,37.58,37.64,19900.0,28.8856,28.9394,28.8856,28.9317,19900.0
2013-02-01 10:20:00,37.63,37.66,37.58,37.65,38800.0,28.924,28.9471,28.8856,28.9394,38800.0
2013-02-01 10:25:00,37.64,37.68,37.61,37.62,32400.0,28.9317,28.9625,28.9087,28.9163,32400.0
2013-02-01 10:30:00,37.62,37.68,37.61,37.68,36300.0,28.9163,28.9625,28.9087,28.9625,36300.0
2013-02-01 10:35:00,37.66,37.74,37.65,37.71,19200.0,28.9471,29.0086,28.9394,28.9855,19200.0
2013-02-01 10:40:00,37.73,37.76,37.72,37.75,27500.0,29.0009,29.0239,28.9932,29.0163,27500.0
2013-02-01 10:45:00,37.74,37.81,37.73,37.79,26100.0,29.0086,29.0624,29.0009,29.047,26100.0
2013-02-01 10:50:00,37.78,37.81,37.75,37.77,34700.0,29.0393,29.0624,29.0163,29.0316,34700.0
2013-02-01 10:55:00,37.77,37.81,37.77,37.78,33100.0,29.0316,29.0624,29.0316,29.0393,33100.0
2013-02-01 11:00:00,37.78,37.81,37.75,37.76,14700.0,29.0393,29.0624,29.0163,29.0239,14700.0
2013-02-01 11:05:00,37.75,37.76,37.69,37.7,17400.0,29.0163,29.0239,28.9701,28.9778,17400.0
2013-02-01 11:10:00,37.7,37.72,37.69,37.71,18800.0,28.9778,28.9932,28.9701,28.9855,18800.0
2013-02-01 11:15:00,37.71,37.71,37.68,37.69,10100.0,28.9855,28.9855,28.9625,28.9701,10100.0
2013-02-01 11:20:00,37.69,37.7,37.68,37.7,12800.0,28.9701,28.9778,28.9625,28.9778,12800.0
2013-02-01 11:25:00,37.68,37.7,37.68,37.7,5900.0,28.9625,28.9778,28.9625,28.9778,5900.0
2013-02-01 11:30:00,37.69,37.7,37.65,37.68,8200.0,28.9701,28.9778,28.9394,28.9625,8200.0
2013-02-01 11:35:00,37.68,37.69,37.65,37.66,5900.0,28.9625,28.9701,28.9394,28.9471,5900.0
2013-02-01 11:40:00,37.66,37.69,37.65,37.66,7100.0,28.9471,28.9701,28.9394,28.9471,7100.0
2013-02-01 11:45:00,37.66,37.67,37.64,37.65,51200.0,28.9471,28.9548,28.9317,28.9394,51200.0
2013-02-01 11:50:00,37.65,37.66,37.64,37.66,10100.0,28.9394,28.9471,28.9317,28.9471,10100.0
2013-02-01 11:55:00,37.66,37.69,37.63,37.66,10100.0,28.9471,28.9701,28.924,28.9471,10100.0
2013-02-01 12:00:00,37.66,37.66,37.57,37.59,9700.0,28.9471,28.9471,28.8779,28.8933,9700.0
2013-02-01 12:05:00,37.58,37.61,37.57,37.59,5700.0,28.8856,28.9087,28.8779,28.8933,5700.0
2013-02-01 12:10:00,37.59,37.59,37.56,37.57,4800.0,28.8933,28.8933,28.8702,28.8779,4800.0
2013-02-01 12:15:00,37.57,37.58,37.53,37.54,25900.0,28.8779,28.8856,28.8472,28.8548,25900.0
2013-02-01 12:20:00,37.53,37.54,37.5,37.5,6300.0,28.8472,28.8548,28.8241,28.8241,6300.0
2013-02-01 12:25:00,37.51,37.52,37.45,37.52,11300.0,28.8318,28.8395,28.7857,28.8395,11300.0
2013-02-01 12:30:00,37.51,37.53,37.49,37.52,12900.0,28.8318,28.8472,28.8164,28.8395,12900.0
2013-02-01 12:35:00,37.52,37.53,37.43,37.44,11500.0,28.8395,28.8472,28.7703,28.778,11500.0
2013-02-01 12:40:00,37.44,37.44,37.41,37.44,6000.0,28.778,28.778,28.7549,28.778,6000.0
2013-02-01 12:45:00,37.44,37.46,37.43,37.45,8800.0,28.778,28.7934,28.7703,28.7857,8800.0
2013-02-01 12:50:00,37.45,37.45,37.42,37.43,3400.0,28.7857,28.7857,28.7626,28.7703,3400.0
2013-02-01 12:55:00,37.43,37.44,37.41,37.42,4800.0,28.7703,28.778,28.7549,28.7626,4800.0
2013-02-01 13:00:00,37.42,37.42,37.39,37.4,6200.0,28.7626,28.7626,28.7396,28.7472,6200.0
2013-02-01 13:05:00,37.4,37.42,37.39,37.42,4200.0,28.7472,28.7626,28.7396,28.7626,4200.0
2013-02-01 13:10:00,37.42,37.44,37.41,37.43,7500.0,28.7626,28.778,28.7549,28.7703,7500.0
2013-02-01 13:15:00,37.41,37.41,37.37,37.37,4700.0,28.7549,28.7549,28.7242,28.7242,4700.0
2013-02-01 13:20:00,37.37,37.37,37.3,37.32,8200.0,28.7242,28.7242,28.6704,28.6857,8200.0
2013-02-01 13:25:00,37.32,37.37,37.32,37.37,6100.0,28.6857,28.7242,28.6857,28.7242,6100.0
2013-02-01 13:30:00,37.36,37.41,37.36,37.4,12700.0,28.7165,28.7549,28.7165,28.7472,12700.0
2013-02-01 13:35:00,37.4,37.4,37.37,37.39,3700.0,28.7472,28.7472,28.7242,28.7396,3700.0
2013-02-01 13:40:00,37.39,37.4,37.38,37.39,3700.0,28.7396,28.7472,28.7319,28.7396,3700.0
2013-02-01 13:45:00,37.39,37.42,37.39,37.4,6100.0,28.7396,28.7626,28.7396,28.7472,6100.0
2013-02-01 13:50:00,37.41,37.41,37.36,37.36,5200.0,28.7549,28.7549,28.7165,28.7165,5200.0
2013-02-01 13:55:00,37.37,37.37,37.34,37.35,11600.0,28.7242,28.7242,28.7011,28.7088,11600.0
2013-02-01 14:00:00,37.36,37.36,37.32,37.32,5400.0,28.7165,28.7165,28.6857,28.6857,5400.0
2013-02-01 14:05:00,37.33,37.35,37.32,37.34,6700.0,28.6934,28.7088,28.6857,28.7011,6700.0
2013-02-01 14:10:00,37.34,37.36,37.33,37.34,4500.0,28.7011,28.7165,28.6934,28.7011,4500.0
2013-02-01 14:15:00,37.35,37.39,37.35,37.39,5500.0,28.7088,28.7396,28.7088,28.7396,5500.0
2013-02-01 14:20:00,37.38,37.42,37.37,37.42,5000.0,28.7319,28.7626,28.7242,28.7626,5000.0
2013-02-01 14:25:00,37.42,37.42,37.41,37.42,2200.0,28.7626,28.7626,28.7549,28.7626,2200.0
2013-02-01 14:30:00,37.41,37.41,37.35,37.37,12800.0,28.7549,28.7549,28.7088,28.7242,12800.0
2013-02-01 14:35:00,37.36,37.38,37.36,37.36,6600.0,28.7165,28.7319,28.7165,28.7165,6600.0
2013-02-01 14:40:00,37.37,37.4,37.37,37.4,8500.0,28.7242,28.7472,28.7242,28.7472,8500.0
2013-02-01 14:45:00,37.4,37.4,37.37,37.37,8400.0,28.7472,28.7472,28.7242,28.7242,8400.0
2013-02-01 14:50:00,37.37,37.37,37.31,37.31,11300.0,28.7242,28.7242,28.6781,28.6781,11300.0
2013-02-01 14:55:00,37.32,37.32,37.3,37.32,6400.0,28.6857,28.6857,28.6704,28.6857,6400.0
2013-02-01 15:00:00,37.32,37.38,37.32,37.38,13800.0,28.6857,28.7319,28.6857,28.7319,13800.0
2013-02-01 15:05:00,37.38,37.4,37.38,37.4,7400.0,28.7319,28.7472,28.7319,28.7472,7400.0
2013-02-01 15:10:00,37.4,37.4,37.38,37.4,7000.0,28.7472,28.7472,28.7319,28.7472,7000.0
2013-02-01 15:15:00,37.4,37.4,37.37,37.39,10900.0,28.7472,28.7472,28.7242,28.7396,10900.0
2013-02-01 15:20:00,37.39,37.39,37.37,37.39,8900.0,28.7396,28.7396,28.7242,28.7396,8900.0
2013-02-01 15:25:00,37.38,37.42,37.38,37.42,21800.0,28.7319,28.7626,28.7319,28.7626,21800.0
2013-02-01 15:30:00,37.43,37.45,37.42,37.43,27700.0,28.7703,28.7857,28.7626,28.7703,27700.0
2013-02-01 15:35:00,37.44,37.44,37.42,37.43,15400.0,28.778,28.778,28.7626,28.7703,15400.0
2013-02-01 15:40:00,37.43,37.46,37.42,37.46,20500.0,28.7703,28.7934,28.7626,28.7934,20500.0
2013-02-01 15:45:00,37.45,37.47,37.44,37.45,54900.0,28.7857,28.801,28.778,28.7857,54900.0
2013-02-01 15:50:00,37.44,37.45,37.4,37.41,36800.0,28.778,28.7857,28.7472,28.7549,36800.0
2013-02-01 15:55:00,37.41,37.42,37.38,37.39,74000.0,28.7549,28.7626,28.7319,28.7396,74000.0
2013-02-04 09:30:00,37.36,37.46,37.3,37.45,82600.0,28.7165,28.7934,28.6704,28.7857,82600.0
2013-02-04 09:35:00,37.41,37.44,37.33,37.39,55200.0,28.7549,28.778,28.6934,28.7396,55200.0
2013-02-04 09:40:00,37.38,37.42,37.36,37.38,40900.0,28.7319,28.7626,28.7165,28.7319,40900.0
2013-02-04 09:45:00,37.38,37.47,37.36,37.46,29800.0,28.7319,28.801,28.7165,28.7934,29800.0
2013-02-04 09:50:00,37.45,37.47,37.38,37.46,88100.0,28.7857,28.801,28.7319,28.7934,88100.0
2013-02-04 09:55:00,37.46,37.53,37.39,37.52,47500.0,28.7934,28.8472,28.7396,28.8395,47500.0
2013-02-04 10:00:00,37.52,37.6,37.51,37.58,36100.0,28.8395,28.901,28.8318,28.8856,36100.0
2013-02-04 10:05:00,37.59,37.6,37.58,37.6,15800.0,28.8933,28.901,28.8856,28.901,15800.0
2013-02-04 10:10:00,37.6,37.62,37.58,37.6,64800.0,28.901,28.9163,28.8856,28.901,64800.0
2013-02-04 10:15:00,37.59,37.65,37.58,37.65,35500.0,28.8933,28.9394,28.8856,28.9394,35500.0
2013-02-04 10:20:00,37.65,37.65,37.6,37.62,11200.0,28.9394,28.9394,28.901,28.9163,11200.0
2013-02-04 10:25:00,37.62,37.67,37.59,37.63,99900.0,28.9163,28.9548,28.8933,28.924,99900.0
2013-02-04 10:30:00,37.61,37.7,37.61,37.65,26400.0,28.9087,28.9778,28.9087,28.9394,26400.0
2013-02-04 10:35:00,37.66,37.72,37.64,37.72,27400.0,28.9471,28.9932,28.9317,28.9932,27400.0
2013-02-04 10:40:00,37.72,37.72,37.61,37.65,17300.0,28.9932,28.9932,28.9087,28.9394,17300.0
2013-02-04 10:45:00,37.65,37.67,37.62,37.66,11800.0,28.9394,28.9548,28.9163,28.9471,11800.0
2013-02-04 10:50:00,37.66,37.71,37.66,37.67,6000.0,28.9471,28.9855,28.9471,28.9548,6000.0
2013-02-04 10:55:00,37.68,37.69,37.65,37.65,6900.0,28.9625,28.9701,28.9394,28.9394,6900.0
2013-02-04 11:00:00,37.64,37.66,37.62,37.63,8800.0,28.9317,28.9471,28.9163,28.924,8800.0
2013-02-04 11:05:00,37.62,37.63,37.58,37.59,6500.0,28.9163,28.924,28.8856,28.8933,6500.0
2013-02-04 11:10:00,37.59,37.61,37.58,37.59,6900.0,28.8933,28.9087,28.8856,28.8933,6900.0
2013-02-04 11:15:00,37.58,37.61,37.56,37.61,4900.0,28.8856,28.9087,28.8702,28.9087,4900.0
2013-02-04 11:20:00,37.6,37.62,37.58,37.59,6700.0,28.901,28.9163,28.8856,28.8933,6700.0
2013-02-04 11:25:00,37.57,37.58,37.55,37.56,8200.0,28.8779,28.8856,28.8625,28.8702,8200.0
2013-02-04 11:30:00,37.55,37.61,37.55,37.6,9900.0,28.8625,28.9087,28.8625,28.901,9900.0
2013-02-04 11:35:00,37.61,37.65,37.6,37.6,9000.0,28.9087,28.9394,28.901,28.901,9000.0
2013-02-04 11:40:00,37.61,37.66,37.61,37.65,10500.0,28.9087,28.9471,28.9087,28.9394,10500.0
2013-02-04 11:45:00,37.65,37.69,37.65,37.68,6800.0,28.9394,28.9701,28.9394,28.9625,6800.0
2013-02-04 11:50:00,37.68,37.68,37.65,37.65,2900.0,28.9625,28.9625,28.9394,28.9394,2900.0
2013-02-04 11:55:00,37.66,37.66,37.62,37.64,8900.0,28.9471,28.9471,28.9163,28.9317,8900.0
2013-02-04 12:00:00,37.63,37.65,37.57,37.57,9500.0,28.924,28.9394,28.8779,28.8779,9500.0
2013-02-04 12:05:00,37.56,37.58,37.51,37.52,7200.0,28.8702,28.8856,28.8318,28.8395,7200.0
2013-02-04 12:10:00,37.52,37.52,37.51,37.52,6300.0,28.8395,28.8395,28.8318,28.8395,6300.0
2013-02-04 12:15:00,37.51,37.52,37.49,37.49,9200.0,28.8318,28.8395,28.8164,28.8164,9200.0
2013-02-04 12:20:00,37.49,37.54,37.49,37.51,12700.0,28.8164,28.8548,28.8164,28.8318,12700.0
2013-02-04 12:25:00,37.51,37.62,37.51,37.62,12700.0,28.8318,28.9163,28.8318,28.9163,12700.0
2013-02-04 12:30:00,37.61,37.66,37.6,37.64,6000.0,28.9087,28.9471,28.901,28.9317,6000.0
2013-02-04 12:35:00,37.61,37.63,37.6,37.62,3000.0,28.9087,28.924,28.901,28.9163,3000.0
2013-02-04 12:40:00,37.61,37.63,37.58,37.59,3500.0,28.9087,28.924,28.8856,28.8933,3500.0
2013-02-04 12:45:00,37.59,37.6,37.57,37.6,4600.0,28.8933,28.901,28.8779,28.901,4600.0
2013-02-04 12:50:00,37.6,37.61,37.58,37.6,6100.0,28.901,28.9087,28.8856,28.901,6100.0
2013-02-04 12:55:00,37.6,37.63,37.6,37.62,106000.0,28.901,28.924,28.901,28.9163,106000.0
2013-02-04 13:00:00,37.62,37.62,37.58,37.59,5700.0,28.9163,28.9163,28.8856,28.8933,5700.0
2013-02-04 13:05:00,37.58,37.61,37.58,37.58,11700.0,28.8856,28.9087,28.8856,28.8856,11700.0
2013-02-04 13:10:00,37.57,37.59,37.57,37.59,9200.0,28.8779,28.8933,28.8779,28.8933,9200.0
2013-02-04 13:15:00,37.58,37.62,37.58,37.62,10700.0,28.8856,28.9163,28.8856,28.9163,10700.0
2013-02-04 13:20:00,37.61,37.63,37.6,37.6,7600.0,28.9087,28.924,28.901,28.901,7600.0
2013-02-04 13:25:00,37.6,37.61,37.57,37.57,3900.0,28.901,28.9087,28.8779,28.8779,3900.0
2013-02-04 13:30:00,37.56,37.61,37.56,37.59,7200.0,28.8702,28.9087,28.8702,28.8933,7200.0
2013-02-04 13:35:00,37.6,37.61,37.59,37.61,9300.0,28.901,28.9087,28.8933,28.9087,9300.0
2013-02-04 13:40:00,37.61,37.63,37.6,37.6,6100.0,28.9087,28.924,28.901,28.901,6100.0
2013-02-04 13:45:00,37.61,37.62,37.58,37.6,8700.0,28.9087,28.9163,28.8856,28.901,8700.0
2013-02-04 13:50:00,37.6,37.61,37.6,37.61,5000.0,28.901,28.9087,28.901,28.9087,5000.0
2013-02-04 13:55:00,37.61,37.62,37.56,37.56,17200.0,28.9087,28.9163,28.8702,28.8702,17200.0
2013-02-04 14:00:00,37.56,37.61,37.55,37.6,21300.0,28.8702,28.9087,28.8625,28.901,21300.0
2013-02-04 14:05:00,37.6,37.61,37.59,37.6,22800.0,28.901,28.9087,28.8933,28.901,22800.0
2013-02-04 14:10:00,37.6,37.61,37.59,37.6,13800.0,28.901,28.9087,28.8933,28.901,13800.0
2013-02-04 14:15:00,37.59,37.59,37.58,37.58,1500.0,28.8933,28.8933,28.8856,28.8856,1500.0
2013-02-04 14:20:00,37.59,37.61,37.59,37.6,8000.0,28.8933,28.9087,28.8933,28.901,8000.0
2013-02-04 14:25:00,37.61,37.65,37.6,37.65,6700.0,28.9087,28.9394,28.901,28.9394,6700.0
2013-02-04 14:30:00,37.66,37.69,37.62,37.62,60200.0,28.9471,28.9701,28.9163,28.9163,60200.0
2013-02-04 14:35:00,37.62,37.63,37.59,37.6,20800.0,28.9163,28.924,28.8933,28.901,20800.0
2013-02-04 14:40:00,37.6,37.67,37.6,37.67,9300.0,28.901,28.9548,28.901,28.9548,9300.0
2013-02-04 14:45:00,37.66,37.69,37.66,37.67,11700.0,28.9471,28.9701,28.9471,28.9548,11700.0
2013-02-04 14:50:00,37.68,37.7,37.67,37.69,12200.0,28.9625,28.9778,28.9548,28.9701,12200.0
2013-02-04 14:55:00,37.7,37.71,37.65,37.7,41900.0,28.9778,28.9855,28.9394,28.9778,41900.0
2013-02-04 15:00:00,37.7,37.71,37.69,37.69,4600.0,28.9778,28.9855,28.9701,28.9701,4600.0
2013-02-04 15:05:00,37.7,37.7,37.67,37.68,7200.0,28.9778,28.9778,28.9548,28.9625,7200.0
2013-02-04 15:10:00,37.68,37.69,37.67,37.68,10700.0,28.9625,28.9701,28.9548,28.9625,10700.0
2013-02-04 15:15:00,37.68,37.71,37.68,37.71,10400.0,28.9625,28.9855,28.9625,28.9855,10400.0
2013-02-04 15:20:00,37.7,37.72,37.7,37.7,10100.0,28.9778,28.9932,28.9778,28.9778,10100.0
2013-02-04 15:25:00,37.69,37.75,37.69,37.75,61700.0,28.9701,29.0163,28.9701,29.0163,61700.0
2013-02-04 15:30:00,37.74,37.75,37.68,37.68,13100.0,29.0086,29.0163,28.9625,28.9625,13100.0
2013-02-04 15:35:00,37.68,37.7,37.67,37.7,14900.0,28.9625,28.9778,28.9548,28.9778,14900.0
2013-02-04 15:40:00,37.7,37.72,37.69,37.72,12500.0,28.9778,28.9932,28.9701,28.9932,12500.0
2013-02-04 15:45:00,37.7,37.72,37.69,37.72,60900.0,28.9778,28.9932,28.9701,28.9932,60900.0
2013-02-04 15:50:00,37.72,37.75,37.69,37.74,42100.0,28.9932,29.0163,28.9701,29.0086,42100.0
2013-02-04 15:55:00,37.75,37.75,37.7,37.71,86800.0,29.0163,29.0163,28.9778,28.9855,86800.0
2013-02-05 09:30:00,37.79,37.9,37.78,37.79,24200.0,29.047,29.1316,29.0393,29.047,24200.0
2013-02-05 09:35:00,37.79,37.8,37.7,37.71,8600.0,29.047,29.0547,28.9778,28.9855,8600.0
2013-02-05 09:40:00,37.72,37.83,37.72,37.83,22500.0,28.9932,29.0778,28.9932,29.0778,22500.0
2013-02-05 09:45:00,37.82,37.84,37.76,37.8,20900.0,29.0701,29.0854,29.0239,29.0547,20900.0
2013-02-05 09:50:00,37.79,37.82,37.79,37.8,9400.0,29.047,29.0701,29.047,29.0547,9400.0
2013-02-05 09:55:00,37.81,37.86,37.81,37.84,10500.0,29.0624,29.1008,29.0624,29.0854,10500.0
2013-02-05 10:00:00,37.83,37.87,37.83,37.86,11500.0,29.0778,29.1085,29.0778,29.1008,11500.0
2013-02-05 10:05:00,37.86,37.87,37.83,37.84,10700.0,29.1008,29.1085,29.0778,29.0854,10700.0
2013-02-05 10:10:00,37.85,37.86,37.83,37.86,7300.0,29.0931,29.1008,29.0778,29.1008,7300.0
2013-02-05 10:15:00,37.86,37.87,37.85,37.86,6500.0,29.1008,29.1085,29.0931,29.1008,6500.0
2013-02-05 10:20:00,37.85,37.89,37.85,37.87,7000.0,29.0931,29.1239,29.0931,29.1085,7000.0
2013-02-05 10:25:00,37.89,37.89,37.87,37.88,8700.0,29.1239,29.1239,29.1085,29.1162,8700.0
2013-02-05 10:30:00,37.89,37.89,37.85,37.88,9500.0,29.1239,29.1239,29.0931,29.1162,9500.0
2013-02-05 10:35:00,37.87,37.88,37.85,37.88,10200.0,29.1085,29.1162,29.0931,29.1162,10200.0
2013-02-05 10:40:00,37.89,37.9,37.87,37.87,8200.0,29.1239,29.1316,29.1085,29.1085,8200.0
2013-02-05 10:45:00,37.86,37.88,37.86,37.88,8700.0,29.1008,29.1162,29.1008,29.1162,8700.0
2013-02-05 10:50:00,37.87,37.89,37.87,37.87,8900.0,29.1085,29.1239,29.1085,29.1085,8900.0
2013-02-05 10:55:00,37.87,37.89,37.86,37.88,10000.0,29.1085,29.1239,29.1008,29.1162,10000.0
2013-02-05 11:00:00,37.88,37.89,37.85,37.85,10900.0,29.1162,29.1239,29.0931,29.0931,10900.0
2013-02-05 11:05:00,37.86,37.86,37.79,37.79,20900.0,29.1008,29.1008,29.047,29.047,20900.0
2013-02-05 11:10:00,37.8,37.85,37.8,37.85,12500.0,29.0547,29.0931,29.0547,29.0931,12500.0
2013-02-05 11:15:00,37.85,37.86,37.81,37.81,12200.0,29.0931,29.1008,29.0624,29.0624,12200.0
2013-02-05 11:20:00,37.81,37.83,37.8,37.81,12000.0,29.0624,29.0778,29.0547,29.0624,12000.0
2013-02-05 11:25:00,37.81,37.84,37.8,37.84,13700.0,29.0624,29.0854,29.0547,29.0854,13700.0
2013-02-05 11:30:00,37.83,37.84,37.81,37.82,25200.0,29.0778,29.0854,29.0624,29.0701,25200.0
2013-02-05 11:35:00,37.82,37.85,37.79,37.81,22100.0,29.0701,29.0931,29.047,29.0624,22100.0
2013-02-05 11:40:00,37.8,37.86,37.8,37.84,9700.0,29.0547,29.1008,29.0547,29.0854,9700.0
2013-02-05 11:45:00,37.84,37.87,37.84,37.86,8800.0,29.0854,29.1085,29.0854,29.1008,8800.0
2013-02-05 11:50:00,37.87,37.89,37.87,37.88,7600.0,29.1085,29.1239,29.1085,29.1162,7600.0
2013-02-05 11:55:00,37.87,37.88,37.86,37.87,4600.0,29.1085,29.1162,29.1008,29.1085,4600.0
2013-02-05 12:00:00,37.86,37.88,37.85,37.88,14100.0,29.1008,29.1162,29.0931,29.1162,14100.0
2013-02-05 12:05:00,37.88,37.88,37.86,37.86,19400.0,29.1162,29.1162,29.1008,29.1008,19400.0
2013-02-05 12:10:00,37.86,37.88,37.85,37.87,5400.0,29.1008,29.1162,29.0931,29.1085,5400.0
2013-02-05 12:15:00,37.87,37.89,37.86,37.87,6300.0,29.1085,29.1239,29.1008,29.1085,6300.0
2013-02-05 12:20:00,37.87,37.9,37.87,37.9,7400.0,29.1085,29.1316,29.1085,29.1316,7400.0
2013-02-05 12:25:00,37.89,37.9,37.87,37.88,14700.0,29.1239,29.1316,29.1085,29.1162,14700.0
2013-02-05 12:30:00,37.88,37.9,37.87,37.89,7200.0,29.1162,29.1316,29.1085,29.1239,7200.0
2013-02-05 12:35:00,37.88,37.89,37.88,37.89,1700.0,29.1162,29.1239,29.1162,29.1239,1700.0
2013-02-05 12:40:00,37.88,37.9,37.85,37.88,9300.0,29.1162,29.1316,29.0931,29.1162,9300.0
2013-02-05 12:45:00,37.88,37.9,37.87,37.88,8500.0,29.1162,29.1316,29.1085,29.1162,8500.0
2013-02-05 12:50:00,37.89,37.89,37.88,37.89,3600.0,29.1239,29.1239,29.1162,29.1239,3600.0
2013-02-05 12:55:00,37.89,37.9,37.88,37.89,5200.0,29.1239,29.1316,29.1162,29.1239,5200.0
2013-02-05 13:00:00,37.88,37.89,37.87,37.88,7800.0,29.1162,29.1239,29.1085,29.1162,7800.0
2013-02-05 13:05:00,37.88,37.89,37.87,37.87,4100.0,29.1162,29.1239,29.1085,29.1085,4100.0
2013-02-05 13:10:00,37.88,37.88,37.87,37.87,3400.0,29.1162,29.1162,29.1085,29.1085,3400.0
2013-02-05 13:15:00,37.87,37.87,37.84,37.84,6900.0,29.1085,29.1085,29.0854,29.0854,6900.0
2013-02-05 13:20:00,37.84,37.87,37.83,37.86,6800.0,29.0854,29.1085,29.0778,29.1008,6800.0
2013-02-05 13:25:00,37.85,37.89,37.85,37.88,3700.0,29.0931,29.1239,29.0931,29.1162,3700.0
2013-02-05 13:30:00,37.88,37.89,37.87,37.88,3300.0,29.1162,29.1239,29.1085,29.1162,3300.0
2013-02-05 13:35:00,37.88,37.9,37.87,37.9,5300.0,29.1162,29.1316,29.1085,29.1316,5300.0
2013-02-05 13:40:00,37.89,37.9,37.88,37.89,4600.0,29.1239,29.1316,29.1162,29.1239,4600.0
2013-02-05 13:45:00,37.89,37.9,37.88,37.89,4100.0,29.1239,29.1316,29.1162,29.1239,4100.0
2013-02-05 13:50:00,37.89,37.92,37.89,37.92,5400.0,29.1239,29.1469,29.1239,29.1469,5400.0
2013-02-05 13:55:00,37.92,37.92,37.9,37.91,3700.0,29.1469,29.1469,29.1316,29.1392,3700.0
2013-02-05 14:00:00,37.91,37.93,37.9,37.92,4700.0,29.1392,29.1546,29.1316,29.1469,4700.0
2013-02-05 14:05:00,37.93,37.95,37.92,37.94,3100.0,29.1546,29.17,29.1469,29.1623,3100.0
2013-02-05 14:10:00,37.94,37.95,37.93,37.94,5300.0,29.1623,29.17,29.1546,29.1623,5300.0
2013-02-05 14:15:00,37.94,37.95,37.93,37.95,9900.0,29.1623,29.17,29.1546,29.17,9900.0
2013-02-05 14:20:00,37.95,37.95,37.9,37.9,7900.0,29.17,29.17,29.1316,29.1316,7900.0
2013-02-05 14:25:00,37.9,37.9,37.89,37.89,1900.0,29.1316,29.1316,29.1239,29.1239,1900.0
2013-02-05 14:30:00,37.89,37.9,37.88,37.89,3600.0,29.1239,29.1316,29.1162,29.1239,3600.0
2013-02-05 14:35:00,37.89,37.91,37.88,37.9,8000.0,29.1239,29.1392,29.1162,29.1316,8000.0
2013-02-05 14:40:00,37.9,37.91,37.86,37.91,16000.0,29.1316,29.1392,29.1008,29.1392,16000.0
2013-02-05 14:45:00,37.91,37.92,37.89,37.89,5300.0,29.1392,29.1469,29.1239,29.1239,5300.0
2013-02-05 14:50:00,37.89,37.94,37.88,37.91,7000.0,29.1239,29.1623,29.1162,29.1392,7000.0
2013-02-05 14:55:00,37.91,37.92,37.88,37.88,12700.0,29.1392,29.1469,29.1162,29.1162,12700.0
2013-02-05 15:00:00,37.9,37.9,37.88,37.88,5200.0,29.1316,29.1316,29.1162,29.1162,5200.0
2013-02-05 15:05:00,37.88,37.89,37.83,37.83,22000.0,29.1162,29.1239,29.0778,29.0778,22000.0
2013-02-05 15:10:00,37.84,37.88,37.83,37.87,15100.0,29.0854,29.1162,29.0778,29.1085,15100.0
2013-02-05 15:15:00,37.87,37.9,37.87,37.9,12900.0,29.1085,29.1316,29.1085,29.1316,12900.0
2013-02-05 15:20:00,37.9,37.93,37.89,37.92,7800.0,29.1316,29.1546,29.1239,29.1469,7800.0
2013-02-05 15:25:00,37.93,37.94,37.92,37.93,7100.0,29.1546,29.1623,29.1469,29.1546,7100.0
2013-02-05 15:30:00,37.93,37.95,37.93,37.95,9100.0,29.1546,29.17,29.1546,29.17,9100.0
2013-02-05 15:35:00,37.94,37.97,37.93,37.96,22000.0,29.1623,29.1854,29.1546,29.1777,22000.0
2013-02-05 15:40:00,37.95,37.96,37.94,37.95,7100.0,29.17,29.1777,29.1623,29.17,7100.0
2013-02-05 15:45:00,37.96,37.96,37.94,37.94,16600.0,29.1777,29.1777,29.1623,29.1623,16600.0
2013-02-05 15:50:00,37.94,37.96,37.94,37.94,19800.0,29.1623,29.1777,29.1623,29.1623,19800.0
2013-02-05 15:55:00,37.94,37.96,37.94,37.96,37700.0,29.1623,29.1777,29.1623,29.1777,37700.0
2013-02-06 09:30:00,37.92,38.0,37.82,37.92,21400.0,29.1469,29.2084,29.0701,29.1469,21400.0
2013-02-06 09:35:00,37.93,37.95,37.89,37.89,6700.0,29.1546,29.17,29.1239,29.1239,6700.0
2013-02-06 09:40:00,37.88,37.94,37.88,37.92,10600.0,29.1162,29.1623,29.1162,29.1469,10600.0
2013-02-06 09:45:00,37.92,37.94,37.89,37.92,4800.0,29.1469,29.1623,29.1239,29.1469,4800.0
2013-02-06 09:50:00,37.93,37.95,37.91,37.95,2700.0,29.1546,29.17,29.1392,29.17,2700.0
2013-02-06 09:55:00,37.95,37.99,37.92,37.98,4500.0,29.17,29.2007,29.1469,29.1931,4500.0
2013-02-06 10:00:00,37.97,37.98,37.94,37.98,5400.0,29.1854,29.1931,29.1623,29.1931,5400.0
2013-02-06 10:05:00,37.98,37.98,37.96,37.97,4300.0,29.1931,29.1931,29.1777,29.1854,4300.0
2013-02-06 10:10:00,37.97,37.98,37.92,37.94,9600.0,29.1854,29.1931,29.1469,29.1623,9600.0
2013-02-06 10:15:00,37.93,37.94,37.87,37.87,4100.0,29.1546,29.1623,29.1085,29.1085,4100.0
2013-02-06 10:20:00,37.87,37.88,37.86,37.88,2500.0,29.1085,29.1162,29.1008,29.1162,2500.0
2013-02-06 10:25:00,37.88,37.92,37.88,37.88,3700.0,29.1162,29.1469,29.1162,29.1162,3700.0
2013-02-06 10:30:00,37.88,37.91,37.87,37.89,2700.0,29.1162,29.1392,29.1085,29.1239,2700.0
2013-02-06 10:35:00,37.88,37.9,37.87,37.87,7900.0,29.1162,29.1316,29.1085,29.1085,7900.0
2013-02-06 10:40:00,37.88,37.92,37.88,37.92,4100.0,29.1162,29.1469,29.1162,29.1469,4100.0
2013-02-06 10:45:00,37.92,37.93,37.9,37.92,6500.0,29.1469,29.1546,29.1316,29.1469,6500.0
2013-02-06 10:50:00,37.93,37.94,37.92,37.94,6700.0,29.1546,29.1623,29.1469,29.1623,6700.0
2013-02-06 10:55:00,37.93,37.93,37.92,37.92,2800.0,29.1546,29.1546,29.1469,29.1469,2800.0
2013-02-06 11:00:00,37.93,37.94,37.93,37.93,2500.0,29.1546,29.1623,29.1546,29.1546,2500.0
2013-02-06 11:05:00,37.94,37.95,37.92,37.93,5100.0,29.1623,29.17,29.1469,29.1546,5100.0
2013-02-06 11:10:00,37.93,37.94,37.92,37.92,7100.0,29.1546,29.1623,29.1469,29.1469,7100.0
2013-02-06 11:15:00,37.93,37.94,37.92,37.93,3800.0,29.1546,29.1623,29.1469,29.1546,3800.0
2013-02-06 11:20:00,37.93,37.95,37.93,37.94,6700.0,29.1546,29.17,29.1546,29.1623,6700.0
2013-02-06 11:25:00,37.94,37.94,37.93,37.94,900.0,29.1623,29.1623,29.1546,29.1623,900.0
2013-02-06 11:30:00,37.93,37.95,37.93,37.93,7000.0,29.1546,29.17,29.1546,29.1546,7000.0
2013-02-06 11:35:00,37.94,37.95,37.93,37.94,5300.0,29.1623,29.17,29.1546,29.1623,5300.0
2013-02-06 11:40:00,37.94,37.96,37.94,37.95,11400.0,29.1623,29.1777,29.1623,29.17,11400.0
2013-02-06 11:45:00,37.95,37.96,37.94,37.96,3100.0,29.17,29.1777,29.1623,29.1777,3100.0
2013-02-06 11:50:00,37.96,37.97,37.95,37.97,2600.0,29.1777,29.1854,29.17,29.1854,2600.0
2013-02-06 11:55:00,37.96,37.98,37.96,37.98,2100.0,29.1777,29.1931,29.1777,29.1931,2100.0
2013-02-06 12:00:00,37.97,37.98,37.95,37.95,3500.0,29.1854,29.1931,29.17,29.17,3500.0
2013-02-06 12:05:00,37.95,37.97,37.95,37.97,4000.0,29.17,29.1854,29.17,29.1854,4000.0
2013-02-06 12:10:00,37.96,37.99,37.96,37.98,4300.0,29.1777,29.2007,29.1777,29.1931,4300.0
2013-02-06 12:15:00,37.98,37.99,37.97,37.98,5900.0,29.1931,29.2007,29.1854,29.1931,5900.0
2013-02-06 12:20:00,37.98,37.99,37.95,37.99,6200.0,29.1931,29.2007,29.17,29.2007,6200.0
2013-02-06 12:25:00,37.99,37.99,37.96,37.97,2100.0,29.2007,29.2007,29.1777,29.1854,2100.0
2013-02-06 12:30:00,37.97,37.98,37.97,37.98,1400.0,29.1854,29.1931,29.1854,29.1931,1400.0
2013-02-06 12:35:00,37.98,38.0,37.98,37.98,8700.0,29.1931,29.2084,29.1931,29.1931,8700.0
2013-02-06 12:40:00,37.98,38.0,37.98,37.99,3300.0,29.1931,29.2084,29.1931,29.2007,3300.0
2013-02-06 12:45:00,37.99,37.99,37.98,37.98,2900.0,29.2007,29.2007,29.1931,29.1931,2900.0
2013-02-06 12:50:00,37.98,37.99,37.98,37.99,2200.0,29.1931,29.2007,29.1931,29.2007,2200.0
2013-02-06 12:55:00,37.98,38.0,37.98,37.98,7500.0,29.1931,29.2084,29.1931,29.1931,7500.0
2013-02-06 13:00:00,37.98,38.0,37.97,37.97,11000.0,29.1931,29.2084,29.1854,29.1854,11000.0
2013-02-06 13:05:00,37.98,37.98,37.96,37.97,3700.0,29.1931,29.1931,29.1777,29.1854,3700.0
2013-02-06 13:10:00,37.97,37.99,37.96,37.98,2000.0,29.1854,29.2007,29.1777,29.1931,2000.0
2013-02-06 13:15:00,37.99,37.99,37.97,37.98,2800.0,29.2007,29.2007,29.1854,29.1931,2800.0
2013-02-06 13:20:00,37.99,37.99,37.95,37.95,4700.0,29.2007,29.2007,29.17,29.17,4700.0
2013-02-06 13:25:00,37.94,37.95,37.94,37.94,8900.0,29.1623,29.17,29.1623,29.1623,8900.0
2013-02-06 13:30:00,37.94,37.94,37.92,37.93,10800.0,29.1623,29.1623,29.1469,29.1546,10800.0
2013-02-06 13:35:00,37.93,37.95,37.93,37.95,6200.0,29.1546,29.17,29.1546,29.17,6200.0
2013-02-06 13:40:00,37.95,37.96,37.94,37.96,3900.0,29.17,29.1777,29.1623,29.1777,3900.0
2013-02-06 13:45:00,37.96,37.97,37.95,37.97,3300.0,29.1777,29.1854,29.17,29.1854,3300.0
2013-02-06 13:50:00,37.97,37.98,37.97,37.97,1500.0,29.1854,29.1931,29.1854,29.1854,1500.0
2013-02-06 13:55:00,37.97,37.99,37.97,37.98,3700.0,29.1854,29.2007,29.1854,29.1931,3700.0
2013-02-06 14:00:00,37.97,37.97,37.96,37.96,2300.0,29.1854,29.1854,29.1777,29.1777,2300.0
2013-02-06 14:05:00,37.97,37.97,37.96,37.96,1700.0,29.1854,29.1854,29.1777,29.1777,1700.0
2013-02-06 14:10:00,37.98,37.99,37.95,37.99,44600.0,29.1931,29.2007,29.17,29.2007,44600.0
2013-02-06 14:15:00,37.99,37.99,37.98,37.98,800.0,29.2007,29.2007,29.1931,29.1931,800.0
2013-02-06 14:20:00,37.99,38.01,37.99,38.0,10800.0,29.2007,29.2161,29.2007,29.2084,10800.0
2013-02-06 14:25:00,38.0,38.0,37.99,38.0,2800.0,29.2084,29.2084,29.2007,29.2084,2800.0
2013-02-06 14:30:00,38.0,38.02,38.0,38.0,6100.0,29.2084,29.2238,29.2084,29.2084,6100.0
2013-02-06 14:35:00,38.0,38.0,37.97,37.99,15300.0,29.2084,29.2084,29.1854,29.2007,15300.0
2013-02-06 14:40:00,38.0,38.0,37.98,37.99,5600.0,29.2084,29.2084,29.1931,29.2007,5600.0
2013-02-06 14:45:00,37.99,38.0,37.99,37.99,600.0,29.2007,29.2084,29.2007,29.2007,600.0
2013-02-06 14:50:00,37.98,37.98,37.95,37.98,13500.0,29.1931,29.1931,29.17,29.1931,13500.0
2013-02-06 14:55:00,37.98,38.0,37.97,38.0,3100.0,29.1931,29.2084,29.1854,29.2084,3100.0
2013-02-06 15:00:00,38.0,38.0,37.97,37.98,8600.0,29.2084,29.2084,29.1854,29.1931,8600.0
2013-02-06 15:05:00,37.98,37.99,37.97,37.99,8400.0,29.1931,29.2007,29.1854,29.2007,8400.0
2013-02-06 15:10:00,37.99,38.01,37.98,38.01,15200.0,29.2007,29.2161,29.1931,29.2161,15200.0
2013-02-06 15:15:00,38.01,38.02,38.0,38.01,5800.0,29.2161,29.2238,29.2084,29.2161,5800.0
2013-02-06 15:20:00,38.01,38.04,38.0,38.03,8800.0,29.2161,29.2392,29.2084,29.2315,8800.0
2013-02-06 15:25:00,38.04,38.07,38.03,38.06,9900.0,29.2392,29.2622,29.2315,29.2545,9900.0
2013-02-06 15:30:00,38.06,38.06,38.04,38.05,5200.0,29.2545,29.2545,29.2392,29.2469,5200.0
2013-02-06 15:35:00,38.06,38.07,38.05,38.06,8400.0,29.2545,29.2622,29.2469,29.2545,8400.0
2013-02-06 15:40:00,38.06,38.12,38.06,38.1,20900.0,29.2545,29.3007,29.2545,29.2853,20900.0
2013-02-06 15:45:00,38.11,38.13,38.08,38.08,22300.0,29.293,29.3083,29.2699,29.2699,22300.0
2013-02-06 15:50:00,38.08,38.11,38.07,38.09,25300.0,29.2699,29.293,29.2622,29.2776,25300.0
2013-02-06 15:55:00,38.08,38.14,38.08,38.13,42400.0,29.2699,29.316,29.2699,29.3083,42400.0
2013-02-07 09:30:00,38.09,38.21,38.09,38.21,11000.0,29.2776,29.3698,29.2776,29.3698,11000.0
2013-02-07 09:35:00,38.21,38.24,38.2,38.24,8100.0,29.3698,29.3929,29.3622,29.3929,8100.0
2013-02-07 09:40:00,38.23,38.23,38.17,38.17,9900.0,29.3852,29.3852,29.3391,29.3391,9900.0
2013-02-07 09:45:00,38.18,38.18,38.13,38.13,4700.0,29.3468,29.3468,29.3083,29.3083,4700.0
2013-02-07 09:50:00,38.12,38.12,38.06,38.07,4700.0,29.3007,29.3007,29.2545,29.2622,4700.0
2013-02-07 09:55:00,38.07,38.12,38.07,38.1,4900.0,29.2622,29.3007,29.2622,29.2853,4900.0
2013-02-07 10:00:00,38.09,38.12,38.09,38.09,4100.0,29.2776,29.3007,29.2776,29.2776,4100.0
2013-02-07 10:05:00,38.09,38.09,38.04,38.05,9300.0,29.2776,29.2776,29.2392,29.2469,9300.0
2013-02-07 10:10:00,38.04,38.05,37.98,37.98,3300.0,29.2392,29.2469,29.1931,29.1931,3300.0
2013-02-07 10:15:00,37.97,37.97,37.92,37.93,3800.0,29.1854,29.1854,29.1469,29.1546,3800.0
2013-02-07 10:20:00,37.93,37.93,37.84,37.84,7400.0,29.1546,29.1546,29.0854,29.0854,7400.0
2013-02-07 10:25:00,37.84,37.87,37.83,37.87,6100.0,29.0854,29.1085,29.0778,29.1085,6100.0
2013-02-07 10:30:00,37.87,37.9,37.85,37.85,8400.0,29.1085,29.1316,29.0931,29.0931,8400.0
2013-02-07 10:35:00,37.85,37.91,37.85,37.88,7900.0,29.0931,29.1392,29.0931,29.1162,7900.0
2013-02-07 10:40:00,37.87,37.9,37.86,37.87,6600.0,29.1085,29.1316,29.1008,29.1085,6600.0
2013-02-07 10:45:00,37.88,37.9,37.86,37.88,10300.0,29.1162,29.1316,29.1008,29.1162,10300.0
2013-02-07 10:50:00,37.89,37.89,37.85,37.87,4400.0,29.1239,29.1239,29.0931,29.1085,4400.0
2013-02-07 10:55:00,37.87,37.89,37.86,37.87,1400.0,29.1085,29.1239,29.1008,29.1085,1400.0
2013-02-07 11:00:00,37.87,37.88,37.85,37.85,2700.0,29.1085,29.1162,29.0931,29.0931,2700.0
2013-02-07 11:05:00,37.86,37.87,37.85,37.87,6200.0,29.1008,29.1085,29.0931,29.1085,6200.0
2013-02-07 11:10:00,37.87,37.88,37.85,37.86,6000.0,29.1085,29.1162,29.0931,29.1008,6000.0
2013-02-07 11:15:00,37.86,37.91,37.86,37.87,3700.0,29.1008,29.1392,29.1008,29.1085,3700.0
2013-02-07 11:20:00,37.88,37.9,37.88,37.9,3000.0,29.1162,29.1316,29.1162,29.1316,3000.0
2013-02-07 11:25:00,37.9,37.9,37.88,37.88,3100.0,29.1316,29.1316,29.1162,29.1162,3100.0
2013-02-07 11:30:00,37.9,37.92,37.9,37.91,2200.0,29.1316,29.1469,29.1316,29.1392,2200.0
2013-02-07 11:35:00,37.93,37.93,37.88,37.88,3800.0,29.1546,29.1546,29.1162,29.1162,3800.0
2013-02-07 11:40:00,37.9,37.91,37.88,37.89,3900.0,29.1316,29.1392,29.1162,29.1239,3900.0
2013-02-07 11:45:00,37.89,37.92,37.88,37.92,1700.0,29.1239,29.1469,29.1162,29.1469,1700.0
2013-02-07 11:50:00,37.92,37.94,37.91,37.93,4100.0,29.1469,29.1623,29.1392,29.1546,4100.0
2013-02-07 11:55:00,37.93,37.94,37.92,37.92,4900.0,29.1546,29.1623,29.1469,29.1469,4900.0
2013-02-07 12:00:00,37.92,37.96,37.92,37.93,12600.0,29.1469,29.1777,29.1469,29.1546,12600.0
2013-02-07 12:05:00,37.96,37.96,37.89,37.9,13300.0,29.1777,29.1777,29.1239,29.1316,13300.0
2013-02-07 12:10:00,37.91,37.93,37.91,37.92,5000.0,29.1392,29.1546,29.1392,29.1469,5000.0
2013-02-07 12:15:00,37.92,37.92,37.91,37.92,3300.0,29.1469,29.1469,29.1392,29.1469,3300.0
2013-02-07 12:20:00,37.92,37.93,37.91,37.91,1700.0,29.1469,29.1546,29.1392,29.1392,1700.0
2013-02-07 12:25:00,37.93,37.94,37.92,37.93,4800.0,29.1546,29.1623,29.1469,29.1546,4800.0
2013-02-07 12:30:00,37.95,37.96,37.91,37.95,4400.0,29.17,29.1777,29.1392,29.17,4400.0
2013-02-07 12:35:00,37.96,37.96,37.95,37.95,1500.0,29.1777,29.1777,29.17,29.17,1500.0
2013-02-07 12:40:00,37.96,37.96,37.95,37.95,1100.0,29.1777,29.1777,29.17,29.17,1100.0
2013-02-07 12:45:00,37.96,37.96,37.94,37.95,3800.0,29.1777,29.1777,29.1623,29.17,3800.0
2013-02-07 12:50:00,37.95,37.95,37.93,37.93,3600.0,29.17,29.17,29.1546,29.1546,3600.0
2013-02-07 12:55:00,37.94,37.95,37.94,37.95,2200.0,29.1623,29.17,29.1623,29.17,2200.0
2013-02-07 13:00:00,37.94,37.95,37.91,37.94,7600.0,29.1623,29.17,29.1392,29.1623,7600.0
2013-02-07 13:05:00,37.95,37.95,37.92,37.93,4800.0,29.17,29.17,29.1469,29.1546,4800.0
2013-02-07 13:10:00,37.94,37.96,37.94,37.94,7100.0,29.1623,29.1777,29.1623,29.1623,7100.0
2013-02-07 13:15:00,37.95,37.96,37.94,37.96,2200.0,29.17,29.1777,29.1623,29.1777,2200.0
2013-02-07 13:20:00,37.95,37.95,37.94,37.95,6000.0,29.17,29.17,29.1623,29.17,6000.0
2013-02-07 13:25:00,37.95,37.97,37.94,37.96,8200.0,29.17,29.1854,29.1623,29.1777,8200.0
2013-02-07 13:30:00,37.96,37.96,37.93,37.95,4700.0,29.1777,29.1777,29.1546,29.17,4700.0
2013-02-07 13:35:00,37.94,37.94,37.93,37.93,2200.0,29.1623,29.1623,29.1546,29.1546,2200.0
2013-02-07 13:40:00,37.93,37.96,37.93,37.96,2600.0,29.1546,29.1777,29.1546,29.1777,2600.0
2013-02-07 13:45:00,37.96,37.97,37.94,37.94,6900.0,29.1777,29.1854,29.1623,29.1623,6900.0
2013-02-07 13:50:00,37.95,37.97,37.94,37.97,3500.0,29.17,29.1854,29.1623,29.1854,3500.0
2013-02-07 13:55:00,37.98,38.0,37.98,37.98,3800.0,29.1931,29.2084,29.1931,29.1931,3800.0
2013-02-07 14:00:00,37.99,38.01,37.97,38.0,10200.0,29.2007,29.2161,29.1854,29.2084,10200.0
2013-02-07 14:05:00,37.99,37.99,37.95,37.95,7500.0,29.2007,29.2007,29.17,29.17,7500.0
2013-02-07 14:10:00,37.96,37.97,37.95,37.96,6100.0,29.1777,29.1854,29.17,29.1777,6100.0
2013-02-07 14:15:00,37.96,37.98,37.96,37.98,4800.0,29.1777,29.1931,29.1777,29.1931,4800.0
2013-02-07 14:20:00,37.97,37.98,37.96,37.97,2500.0,29.1854,29.1931,29.1777,29.1854,2500.0
2013-02-07 14:25:00,37.96,38.0,37.96,37.96,4400.0,29.1777,29.2084,29.1777,29.1777,4400.0
2013-02-07 14:30:00,37.96,37.96,37.92,37.93,11200.0,29.1777,29.1777,29.1469,29.1546,11200.0
2013-02-07 14:35:00,37.92,37.96,37.92,37.95,7100.0,29.1469,29.1777,29.1469,29.17,7100.0
2013-02-07 14:40:00,37.93,37.97,37.93,37.96,4500.0,29.1546,29.1854,29.1546,29.1777,4500.0
2013-02-07 14:45:00,37.96,37.98,37.96,37.97,5400.0,29.1777,29.1931,29.1777,29.1854,5400.0
2013-02-07 14:50:00,37.97,37.99,37.97,37.97,5000.0,29.1854,29.2007,29.1854,29.1854,5000.0
2013-02-07 14:55:00,37.97,38.0,37.97,37.99,3800.0,29.1854,29.2084,29.1854,29.2007,3800.0
2013-02-07 15:00:00,37.99,37.99,37.96,37.97,6500.0,29.2007,29.2007,29.1777,29.1854,6500.0
2013-02-07 15:05:00,37.96,37.99,37.96,37.96,9200.0,29.1777,29.2007,29.1777,29.1777,9200.0
2013-02-07 15:10:00,37.96,37.96,37.93,37.93,9500.0,29.1777,29.1777,29.1546,29.1546,9500.0
2013-02-07 15:15:00,37.93,37.93,37.92,37.93,3700.0,29.1546,29.1546,29.1469,29.1546,3700.0
2013-02-07 15:20:00,37.93,37.95,37.9,37.93,15800.0,29.1546,29.17,29.1316,29.1546,15800.0
2013-02-07 15:25:00,37.93,37.96,37.93,37.95,5400.0,29.1546,29.1777,29.1546,29.17,5400.0
2013-02-07 15:30:00,37.95,37.97,37.95,37.95,7300.0,29.17,29.1854,29.17,29.17,7300.0
2013-02-07 15:35:00,37.95,37.97,37.9,37.97,12300.0,29.17,29.1854,29.1316,29.1854,12300.0
2013-02-07 15:40:00,37.97,37.99,37.94,37.95,9500.0,29.1854,29.2007,29.1623,29.17,9500.0
2013-02-07 15:45:00,37.96,37.98,37.95,37.98,9800.0,29.1777,29.1931,29.17,29.1931,9800.0
2013-02-07 15:50:00,37.98,38.0,37.97,37.99,16200.0,29.1931,29.2084,29.1854,29.2007,16200.0
2013-02-07 15:55:00,38.0,38.02,37.99,38.0,20600.0,29.2084,29.2238,29.2007,29.2084,20600.0
2013-02-08 09:30:00,38.0,38.07,37.87,38.07,20000.0,29.2084,29.2622,29.1085,29.2622,20000.0
2013-02-08 09:35:00,38.03,38.04,38.01,38.03,1200.0,29.2315,29.2392,29.2161,29.2315,1200.0
2013-02-08 09:40:00,38.05,38.08,37.99,37.99,4200.0,29.2469,29.2699,29.2007,29.2007,4200.0
2013-02-08 09:45:00,37.99,38.0,37.94,37.95,3300.0,29.2007,29.2084,29.1623,29.17,3300.0
2013-02-08 09:50:00,37.95,37.96,37.95,37.96,900.0,29.17,29.1777,29.17,29.1777,900.0
2013-02-08 09:55:00,37.96,37.98,37.89,37.9,4300.0,29.1777,29.1931,29.1239,29.1316,4300.0
2013-02-08 10:00:00,37.95,37.95,37.93,37.93,500.0,29.17,29.17,29.1546,29.1546,500.0
2013-02-08 10:05:00,37.92,37.96,37.92,37.92,3100.0,29.1469,29.1777,29.1469,29.1469,3100.0
2013-02-08 10:10:00,37.92,37.95,37.92,37.94,1200.0,29.1469,29.17,29.1469,29.1623,1200.0
2013-02-08 10:15:00,37.94,37.94,37.91,37.92,2900.0,29.1623,29.1623,29.1392,29.1469,2900.0
2013-02-08 10:20:00,37.92,37.93,37.91,37.91,2000.0,29.1469,29.1546,29.1392,29.1392,2000.0
2013-02-08 10:25:00,37.92,37.94,37.87,37.9,10500.0,29.1469,29.1623,29.1085,29.1316,10500.0
2013-02-08 10:30:00,37.88,37.91,37.88,37.9,2700.0,29.1162,29.1392,29.1162,29.1316,2700.0
2013-02-08 10:35:00,37.92,37.95,37.9,37.94,2900.0,29.1469,29.17,29.1316,29.1623,2900.0
2013-02-08 10:40:00,37.93,37.95,37.92,37.93,3500.0,29.1546,29.17,29.1469,29.1546,3500.0
2013-02-08 10:45:00,37.93,37.95,37.92,37.93,2000.0,29.1546,29.17,29.1469,29.1546,2000.0
2013-02-08 10:50:00,37.94,37.94,37.92,37.92,3500.0,29.1623,29.1623,29.1469,29.1469,3500.0
2013-02-08 10:55:00,37.93,37.93,37.92,37.92,1900.0,29.1546,29.1546,29.1469,29.1469,1900.0
2013-02-08 11:00:00,37.92,37.93,37.91,37.91,2300.0,29.1469,29.1546,29.1392,29.1392,2300.0
2013-02-08 11:05:00,37.9,37.9,37.88,37.89,4400.0,29.1316,29.1316,29.1162,29.1239,4400.0
2013-02-08 11:10:00,37.89,37.9,37.89,37.89,2000.0,29.1239,29.1316,29.1239,29.1239,2000.0
2013-02-08 11:15:00,37.89,37.92,37.89,37.92,4300.0,29.1239,29.1469,29.1239,29.1469,4300.0
2013-02-08 11:20:00,37.92,37.93,37.91,37.92,1800.0,29.1469,29.1546,29.1392,29.1469,1800.0
2013-02-08 11:25:00,37.93,37.94,37.91,37.92,3300.0,29.1546,29.1623,29.1392,29.1469,3300.0
2013-02-08 11:30:00,37.92,37.93,37.9,37.93,5800.0,29.1469,29.1546,29.1316,29.1546,5800.0
2013-02-08 11:35:00,37.91,37.92,37.89,37.92,5200.0,29.1392,29.1469,29.1239,29.1469,5200.0
2013-02-08 11:40:00,37.93,37.96,37.93,37.94,2700.0,29.1546,29.1777,29.1546,29.1623,2700.0
2013-02-08 11:45:00,37.96,37.97,37.95,37.95,2500.0,29.1777,29.1854,29.17,29.17,2500.0
2013-02-08 11:50:00,37.95,37.98,37.95,37.96,2500.0,29.17,29.1931,29.17,29.1777,2500.0
2013-02-08 11:55:00,37.97,37.99,37.97,37.98,3800.0,29.1854,29.2007,29.1854,29.1931,3800.0
2013-02-08 12:00:00,37.98,38.0,37.97,37.99,3100.0,29.1931,29.2084,29.1854,29.2007,3100.0
2013-02-08 12:05:00,38.0,38.0,37.99,38.0,1900.0,29.2084,29.2084,29.2007,29.2084,1900.0
2013-02-08 12:10:00,38.0,38.0,37.98,37.98,3600.0,29.2084,29.2084,29.1931,29.1931,3600.0
2013-02-08 12:15:00,37.97,37.98,37.96,37.98,2400.0,29.1854,29.1931,29.1777,29.1931,2400.0
2013-02-08 12:20:00,37.98,37.98,37.96,37.97,3700.0,29.1931,29.1931,29.1777,29.1854,3700.0
2013-02-08 12:25:00,37.96,37.96,37.95,37.95,2300.0,29.1777,29.1777,29.17,29.17,2300.0
2013-02-08 12:30:00,37.95,37.96,37.91,37.91,2200.0,29.17,29.1777,29.1392,29.1392,2200.0
2013-02-08 12:35:00,37.9,37.92,37.9,37.9,3200.0,29.1316,29.1469,29.1316,29.1316,3200.0
2013-02-08 12:40:00,37.9,37.9,37.9,37.9,3200.0,29.1316,29.1316,29.1316,29.1316,3200.0
2013-02-08 12:45:00,37.9,37.9,37.88,37.88,3000.0,29.1316,29.1316,29.1162,29.1162,3000.0
2013-02-08 12:50:00,37.88,37.89,37.87,37.87,3200.0,29.1162,29.1239,29.1085,29.1085,3200.0
2013-02-08 12:55:00,37.86,37.87,37.85,37.85,3700.0,29.1008,29.1085,29.0931,29.0931,3700.0
2013-02-08 13:00:00,37.84,37.88,37.84,37.88,4400.0,29.0854,29.1162,29.0854,29.1162,4400.0
2013-02-08 13:05:00,37.88,37.89,37.88,37.89,1100.0,29.1162,29.1239,29.1162,29.1239,1100.0
2013-02-08 13:10:00,37.89,37.89,37.87,37.88,3200.0,29.1239,29.1239,29.1085,29.1162,3200.0
2013-02-08 13:15:00,37.88,37.89,37.88,37.89,400.0,29.1162,29.1239,29.1162,29.1239,400.0
2013-02-08 13:20:00,37.89,37.91,37.89,37.9,2000.0,29.1239,29.1392,29.1239,29.1316,2000.0
2013-02-08 13:25:00,37.9,37.9,37.83,37.89,19700.0,29.1316,29.1316,29.0778,29.1239,19700.0
2013-02-08 13:30:00,37.89,37.9,37.88,37.88,3700.0,29.1239,29.1316,29.1162,29.1162,3700.0
2013-02-08 13:35:00,37.89,37.9,37.88,37.9,2600.0,29.1239,29.1316,29.1162,29.1316,2600.0
2013-02-08 13:40:00,37.89,37.9,37.89,37.9,2300.0,29.1239,29.1316,29.1239,29.1316,2300.0
2013-02-08 13:45:00,37.89,37.89,37.89,37.89,1500.0,29.1239,29.1239,29.1239,29.1239,1500.0
2013-02-08 13:50:00,37.88,37.89,37.87,37.87,1400.0,29.1162,29.1239,29.1085,29.1085,1400.0
2013-02-08 13:55:00,37.87,37.88,37.86,37.87,2300.0,29.1085,29.1162,29.1008,29.1085,2300.0
2013-02-08 14:00:00,37.87,37.87,37.87,37.87,100.0,29.1085,29.1085,29.1085,29.1085,100.0
2013-02-08 14:05:00,37.87,37.87,37.86,37.86,1300.0,29.1085,29.1085,29.1008,29.1008,1300.0
2013-02-08 14:10:00,37.86,37.88,37.85,37.87,4100.0,29.1008,29.1162,29.0931,29.1085,4100.0
2013-02-08 14:15:00,37.89,37.9,37.89,37.9,1600.0,29.1239,29.1316,29.1239,29.1316,1600.0
2013-02-08 14:20:00,37.9,37.9,37.89,37.89,2700.0,29.1316,29.1316,29.1239,29.1239,2700.0
2013-02-08 14:25:00,37.89,37.9,37.89,37.9,3900.0,29.1239,29.1316,29.1239,29.1316,3900.0
2013-02-08 14:30:00,37.91,37.91,37.89,37.91,3600.0,29.1392,29.1392,29.1239,29.1392,3600.0
2013-02-08 14:35:00,37.91,37.93,37.9,37.92,4100.0,29.1392,29.1546,29.1316,29.1469,4100.0
2013-02-08 14:40:00,37.92,37.94,37.91,37.94,4100.0,29.1469,29.1623,29.1392,29.1623,4100.0
2013-02-08 14:45:00,37.94,37.94,37.92,37.93,4500.0,29.1623,29.1623,29.1469,29.1546,4500.0
2013-02-08 14:50:00,37.92,37.92,37.9,37.91,5300.0,29.1469,29.1469,29.1316,29.1392,5300.0
2013-02-08 14:55:00,37.91,37.92,37.91,37.91,4900.0,29.1392,29.1469,29.1392,29.1392,4900.0
2013-02-08 15:00:00,37.92,37.92,37.88,37.88,5300.0,29.1469,29.1469,29.1162,29.1162,5300.0
2013-02-08 15:05:00,37.88,37.9,37.88,37.89,3600.0,29.1162,29.1316,29.1162,29.1239,3600.0
2013-02-08 15:10:00,37.88,37.9,37.88,37.9,2100.0,29.1162,29.1316,29.1162,29.1316,2100.0
2013-02-08 15:15:00,37.9,37.92,37.89,37.91,3700.0,29.1316,29.1469,29.1239,29.1392,3700.0
2013-02-08 15:20:00,37.9,37.92,37.88,37.91,8500.0,29.1316,29.1469,29.1162,29.1392,8500.0
2013-02-08 15:25:00,37.91,37.91,37.87,37.87,3500.0,29.1392,29.1392,29.1085,29.1085,3500.0
2013-02-08 15:30:00,37.87,37.9,37.86,37.87,6700.0,29.1085,29.1316,29.1008,29.1085,6700.0
2013-02-08 15:35:00,37.86,37.88,37.86,37.86,6700.0,29.1008,29.1162,29.1008,29.1008,6700.0
2013-02-08 15:40:00,37.86,37.88,37.86,37.87,10300.0,29.1008,29.1162,29.1008,29.1085,10300.0
2013-02-08 15:45:00,37.88,37.93,37.88,37.92,21100.0,29.1162,29.1546,29.1162,29.1469,21100.0
2013-02-08 15:50:00,37.93,37.94,37.92,37.94,10200.0,29.1546,29.1623,29.1469,29.1623,10200.0
2013-02-08 15:55:00,37.94,37.96,37.93,37.96,46500.0,29.1623,29.1777,29.1546,29.1777,46500.0
2013-02-11 09:30:00,37.88,37.91,37.7,37.7,20200.0,29.1162,29.1392,28.9778,28.9778,20200.0
2013-02-11 09:35:00,37.7,37.75,37.69,37.75,5200.0,28.9778,29.0163,28.9701,29.0163,5200.0
2013-02-11 09:40:00,37.72,37.75,37.69,37.69,3500.0,28.9932,29.0163,28.9701,28.9701,3500.0
2013-02-11 09:45:00,37.71,37.74,37.71,37.73,3900.0,28.9855,29.0086,28.9855,29.0009,3900.0
2013-02-11 09:50:00,37.74,37.79,37.74,37.79,4900.0,29.0086,29.047,29.0086,29.047,4900.0
2013-02-11 09:55:00,37.77,37.78,37.75,37.77,5400.0,29.0316,29.0393,29.0163,29.0316,5400.0
2013-02-11 10:00:00,37.78,37.8,37.77,37.77,4100.0,29.0393,29.0547,29.0316,29.0316,4100.0
2013-02-11 10:05:00,37.76,37.78,37.76,37.77,6500.0,29.0239,29.0393,29.0239,29.0316,6500.0
2013-02-11 10:10:00,37.77,37.78,37.73,37.76,6800.0,29.0316,29.0393,29.0009,29.0239,6800.0
2013-02-11 10:15:00,37.75,37.76,37.7,37.73,9400.0,29.0163,29.0239,28.9778,29.0009,9400.0
2013-02-11 10:20:00,37.71,37.75,37.71,37.73,6600.0,28.9855,29.0163,28.9855,29.0009,6600.0
2013-02-11 10:25:00,37.73,37.77,37.71,37.77,6800.0,29.0009,29.0316,28.9855,29.0316,6800.0
2013-02-11 10:30:00,37.77,37.79,37.77,37.78,5900.0,29.0316,29.047,29.0316,29.0393,5900.0
2013-02-11 10:35:00,37.79,37.84,37.79,37.84,6500.0,29.047,29.0854,29.047,29.0854,6500.0
2013-02-11 10:40:00,37.85,37.87,37.85,37.87,4800.0,29.0931,29.1085,29.0931,29.1085,4800.0
2013-02-11 10:45:00,37.87,37.97,37.87,37.97,10600.0,29.1085,29.1854,29.1085,29.1854,10600.0
2013-02-11 10:50:00,37.96,37.96,37.95,37.96,4800.0,29.1777,29.1777,29.17,29.1777,4800.0
2013-02-11 10:55:00,37.95,37.97,37.95,37.96,4800.0,29.17,29.1854,29.17,29.1777,4800.0
2013-02-11 11:00:00,37.96,38.0,37.96,37.99,8400.0,29.1777,29.2084,29.1777,29.2007,8400.0
2013-02-11 11:05:00,37.98,37.98,37.95,37.96,5400.0,29.1931,29.1931,29.17,29.1777,5400.0
2013-02-11 11:10:00,37.96,37.96,37.89,37.9,2200.0,29.1777,29.1777,29.1239,29.1316,2200.0
2013-02-11 11:15:00,37.89,37.91,37.88,37.89,15000.0,29.1239,29.1392,29.1162,29.1239,15000.0
2013-02-11 11:20:00,37.88,37.9,37.87,37.88,5600.0,29.1162,29.1316,29.1085,29.1162,5600.0
2013-02-11 11:25:00,37.88,37.89,37.85,37.85,4200.0,29.1162,29.1239,29.0931,29.0931,4200.0
2013-02-11 11:30:00,37.85,37.88,37.85,37.87,3800.0,29.0931,29.1162,29.0931,29.1085,3800.0
2013-02-11 11:35:00,37.86,37.89,37.86,37.88,3800.0,29.1008,29.1239,29.1008,29.1162,3800.0
2013-02-11 11:40:00,37.89,37.91,37.89,37.9,3500.0,29.1239,29.1392,29.1239,29.1316,3500.0
2013-02-11 11:45:00,37.9,37.91,37.88,37.89,5500.0,29.1316,29.1392,29.1162,29.1239,5500.0
2013-02-11 11:50:00,37.89,37.89,37.87,37.88,2000.0,29.1239,29.1239,29.1085,29.1162,2000.0
2013-02-11 11:55:00,37.88,37.89,37.86,37.87,6600.0,29.1162,29.1239,29.1008,29.1085,6600.0
2013-02-11 12:00:00,37.87,37.88,37.85,37.85,3900.0,29.1085,29.1162,29.0931,29.0931,3900.0
2013-02-11 12:05:00,37.85,37.87,37.85,37.85,3200.0,29.0931,29.1085,29.0931,29.0931,3200.0
2013-02-11 12:10:00,37.84,37.87,37.84,37.86,3200.0,29.0854,29.1085,29.0854,29.1008,3200.0
2013-02-11 12:15:00,37.85,37.88,37.85,37.87,3600.0,29.0931,29.1162,29.0931,29.1085,3600.0
2013-02-11 12:20:00,37.88,37.88,37.86,37.87,3700.0,29.1162,29.1162,29.1008,29.1085,3700.0
2013-02-11 12:25:00,37.87,37.87,37.85,37.86,4500.0,29.1085,29.1085,29.0931,29.1008,4500.0
2013-02-11 12:30:00,37.86,37.87,37.84,37.84,8300.0,29.1008,29.1085,29.0854,29.0854,8300.0
2013-02-11 12:35:00,37.84,37.86,37.83,37.86,4400.0,29.0854,29.1008,29.0778,29.1008,4400.0
2013-02-11 12:40:00,37.85,37.86,37.84,37.84,2900.0,29.0931,29.1008,29.0854,29.0854,2900.0
2013-02-11 12:45:00,37.84,37.84,37.83,37.84,2000.0,29.0854,29.0854,29.0778,29.0854,2000.0
2013-02-11 12:50:00,37.85,37.86,37.84,37.84,5600.0,29.0931,29.1008,29.0854,29.0854,5600.0
2013-02-11 12:55:00,37.85,37.86,37.84,37.84,1400.0,29.0931,29.1008,29.0854,29.0854,1400.0
2013-02-11 13:00:00,37.84,37.86,37.84,37.84,4900.0,29.0854,29.1008,29.0854,29.0854,4900.0
2013-02-11 13:05:00,37.84,37.86,37.84,37.84,2400.0,29.0854,29.1008,29.0854,29.0854,2400.0
2013-02-11 13:10:00,37.84,37.85,37.82,37.83,5300.0,29.0854,29.0931,29.0701,29.0778,5300.0
2013-02-11 13:15:00,37.83,37.86,37.83,37.84,3600.0,29.0778,29.1008,29.0778,29.0854,3600.0
2013-02-11 13:20:00,37.83,37.85,37.83,37.84,2900.0,29.0778,29.0931,29.0778,29.0854,2900.0
2013-02-11 13:25:00,37.84,37.85,37.82,37.83,4200.0,29.0854,29.0931,29.0701,29.0778,4200.0
2013-02-11 13:30:00,37.83,37.84,37.83,37.83,2500.0,29.0778,29.0854,29.0778,29.0778,2500.0
2013-02-11 13:35:00,37.83,37.85,37.83,37.84,2600.0,29.0778,29.0931,29.0778,29.0854,2600.0
2013-02-11 13:40:00,37.84,37.86,37.84,37.84,5800.0,29.0854,29.1008,29.0854,29.0854,5800.0
2013-02-11 13:45:00,37.85,37.86,37.84,37.84,4200.0,29.0931,29.1008,29.0854,29.0854,4200.0
2013-02-11 13:50:00,37.84,37.84,37.83,37.84,2300.0,29.0854,29.0854,29.0778,29.0854,2300.0
2013-02-11 13:55:00,37.84,37.84,37.82,37.83,3200.0,29.0854,29.0854,29.0701,29.0778,3200.0
2013-02-11 14:00:00,37.83,37.84,37.82,37.84,5300.0,29.0778,29.0854,29.0701,29.0854,5300.0
2013-02-11 14:05:00,37.83,37.84,37.83,37.84,2500.0,29.0778,29.0854,29.0778,29.0854,2500.0
2013-02-11 14:10:00,37.83,37.84,37.82,37.82,4300.0,29.0778,29.0854,29.0701,29.0701,4300.0
2013-02-11 14:15:00,37.82,37.82,37.81,37.81,2500.0,29.0701,29.0701,29.0624,29.0624,2500.0
2013-02-11 14:20:00,37.81,37.83,37.81,37.83,6000.0,29.0624,29.0778,29.0624,29.0778,6000.0
2013-02-11 14:25:00,37.83,37.83,37.81,37.82,3900.0,29.0778,29.0778,29.0624,29.0701,3900.0
2013-02-11 14:30:00,37.82,37.83,37.82,37.82,4700.0,29.0701,29.0778,29.0701,29.0701,4700.0
2013-02-11 14:35:00,37.83,37.84,37.82,37.83,9000.0,29.0778,29.0854,29.0701,29.0778,9000.0
2013-02-11 14:40:00,37.84,37.85,37.83,37.84,4900.0,29.0854,29.0931,29.0778,29.0854,4900.0
2013-02-11 14:45:00,37.85,37.86,37.84,37.85,4900.0,29.0931,29.1008,29.0854,29.0931,4900.0
2013-02-11 14:50:00,37.85,37.87,37.84,37.85,10100.0,29.0931,29.1085,29.0854,29.0931,10100.0
2013-02-11 14:55:00,37.86,37.87,37.84,37.84,7300.0,29.1008,29.1085,29.0854,29.0854,7300.0
2013-02-11 15:00:00,37.85,37.89,37.84,37.88,8100.0,29.0931,29.1239,29.0854,29.1162,8100.0
2013-02-11 15:05:00,37.87,37.88,37.86,37.87,6300.0,29.1085,29.1162,29.1008,29.1085,6300.0
2013-02-11 15:10:00,37.87,37.89,37.86,37.87,8300.0,29.1085,29.1239,29.1008,29.1085,8300.0
2013-02-11 15:15:00,37.88,37.92,37.88,37.92,23200.0,29.1162,29.1469,29.1162,29.1469,23200.0
2013-02-11 15:20:00,37.93,37.96,37.92,37.95,22800.0,29.1546,29.1777,29.1469,29.17,22800.0
2013-02-11 15:25:00,37.95,37.95,37.91,37.91,9300.0,29.17,29.17,29.1392,29.1392,9300.0
2013-02-11 15:30:00,37.91,37.91,37.9,37.9,6300.0,29.1392,29.1392,29.1316,29.1316,6300.0
2013-02-11 15:35:00,37.9,37.9,37.89,37.89,5200.0,29.1316,29.1316,29.1239,29.1239,5200.0
2013-02-11 15:40:00,37.89,37.91,37.89,37.9,7600.0,29.1239,29.1392,29.1239,29.1316,7600.0
2013-02-11 15:45:00,37.9,37.91,37.89,37.89,8400.0,29.1316,29.1392,29.1239,29.1239,8400.0
2013-02-11 15:50:00,37.89,37.89,37.86,37.86,12800.0,29.1239,29.1239,29.1008,29.1008,12800.0
2013-02-11 15:55:00,37.86,37.89,37.85,37.89,17600.0,29.1008,29.1239,29.0931,29.1239,17600.0
2013-02-12 09:30:00,37.87,38.0,37.86,37.97,13500.0,29.1085,29.2084,29.1008,29.1854,13500.0
2013-02-12 09:35:00,38.0,38.0,37.95,38.0,5700.0,29.2084,29.2084,29.17,29.2084,5700.0
2013-02-12 09:40:00,37.98,37.98,37.87,37.92,7300.0,29.1931,29.1931,29.1085,29.1469,7300.0
2013-02-12 09:45:00,37.91,37.96,37.91,37.93,3600.0,29.1392,29.1777,29.1392,29.1546,3600.0
2013-02-12 09:50:00,37.92,37.94,37.86,37.86,74600.0,29.1469,29.1623,29.1008,29.1008,74600.0
2013-02-12 09:55:00,37.88,37.89,37.84,37.86,3500.0,29.1162,29.1239,29.0854,29.1008,3500.0
2013-02-12 10:00:00,37.87,37.89,37.85,37.87,2900.0,29.1085,29.1239,29.0931,29.1085,2900.0
2013-02-12 10:05:00,37.85,37.88,37.84,37.85,5100.0,29.0931,29.1162,29.0854,29.0931,5100.0
2013-02-12 10:10:00,37.85,37.87,37.84,37.85,5600.0,29.0931,29.1085,29.0854,29.0931,5600.0
2013-02-12 10:15:00,37.86,37.88,37.83,37.83,2900.0,29.1008,29.1162,29.0778,29.0778,2900.0
2013-02-12 10:20:00,37.82,37.87,37.82,37.87,19900.0,29.0701,29.1085,29.0701,29.1085,19900.0
2013-02-12 10:25:00,37.87,37.87,37.84,37.84,2900.0,29.1085,29.1085,29.0854,29.0854,2900.0
2013-02-12 10:30:00,37.83,37.84,37.82,37.82,3300.0,29.0778,29.0854,29.0701,29.0701,3300.0
2013-02-12 10:35:00,37.83,37.83,37.82,37.82,1900.0,29.0778,29.0778,29.0701,29.0701,1900.0
2013-02-12 10:40:00,37.83,37.84,37.82,37.82,15500.0,29.0778,29.0854,29.0701,29.0701,15500.0
2013-02-12 10:45:00,37.83,37.88,37.83,37.85,6300.0,29.0778,29.1162,29.0778,29.0931,6300.0
2013-02-12 10:50:00,37.86,37.86,37.84,37.84,2600.0,29.1008,29.1008,29.0854,29.0854,2600.0
2013-02-12 10:55:00,37.84,37.85,37.82,37.84,3600.0,29.0854,29.0931,29.0701,29.0854,3600.0
2013-02-12 11:00:00,37.84,37.85,37.82,37.83,7600.0,29.0854,29.0931,29.0701,29.0778,7600.0
2013-02-12 11:05:00,37.82,37.84,37.82,37.83,4600.0,29.0701,29.0854,29.0701,29.0778,4600.0
2013-02-12 11:10:00,37.82,37.84,37.82,37.82,1900.0,29.0701,29.0854,29.0701,29.0701,1900.0
2013-02-12 11:15:00,37.83,37.84,37.8,37.84,16500.0,29.0778,29.0854,29.0547,29.0854,16500.0
2013-02-12 11:20:00,37.84,37.84,37.82,37.83,3500.0,29.0854,29.0854,29.0701,29.0778,3500.0
2013-02-12 11:25:00,37.83,37.85,37.82,37.85,5800.0,29.0778,29.0931,29.0701,29.0931,5800.0
2013-02-12 11:30:00,37.85,37.88,37.84,37.86,8800.0,29.0931,29.1162,29.0854,29.1008,8800.0
2013-02-12 11:35:00,37.86,37.87,37.85,37.85,1500.0,29.1008,29.1085,29.0931,29.0931,1500.0
2013-02-12 11:40:00,37.86,37.88,37.85,37.88,2400.0,29.1008,29.1162,29.0931,29.1162,2400.0
2013-02-12 11:45:00,37.87,37.87,37.87,37.87,1100.0,29.1085,29.1085,29.1085,29.1085,1100.0
2013-02-12 11:50:00,37.86,37.87,37.85,37.86,1900.0,29.1008,29.1085,29.0931,29.1008,1900.0
2013-02-12 11:55:00,37.86,37.87,37.85,37.86,1000.0,29.1008,29.1085,29.0931,29.1008,1000.0
2013-02-12 12:00:00,37.86,37.88,37.85,37.88,3200.0,29.1008,29.1162,29.0931,29.1162,3200.0
2013-02-12 12:05:00,37.87,37.89,37.87,37.88,5300.0,29.1085,29.1239,29.1085,29.1162,5300.0
2013-02-12 12:10:00,37.88,37.89,37.87,37.87,4600.0,29.1162,29.1239,29.1085,29.1085,4600.0
2013-02-12 12:15:00,37.87,37.89,37.87,37.88,3100.0,29.1085,29.1239,29.1085,29.1162,3100.0
2013-02-12 12:20:00,37.88,37.89,37.87,37.88,2500.0,29.1162,29.1239,29.1085,29.1162,2500.0
2013-02-12 12:25:00,37.88,37.88,37.86,37.86,2300.0,29.1162,29.1162,29.1008,29.1008,2300.0
2013-02-12 12:30:00,37.87,37.87,37.85,37.86,2700.0,29.1085,29.1085,29.0931,29.1008,2700.0
2013-02-12 12:35:00,37.86,37.86,37.84,37.85,6400.0,29.1008,29.1008,29.0854,29.0931,6400.0
2013-02-12 12:40:00,37.85,37.86,37.85,37.86,1500.0,29.0931,29.1008,29.0931,29.1008,1500.0
2013-02-12 12:45:00,37.85,37.86,37.84,37.84,2900.0,29.0931,29.1008,29.0854,29.0854,2900.0
2013-02-12 12:50:00,37.84,37.86,37.83,37.84,6100.0,29.0854,29.1008,29.0778,29.0854,6100.0
2013-02-12 12:55:00,37.84,37.86,37.84,37.85,6000.0,29.0854,29.1008,29.0854,29.0931,6000.0
2013-02-12 13:00:00,37.86,37.86,37.85,37.85,3900.0,29.1008,29.1008,29.0931,29.0931,3900.0
2013-02-12 13:05:00,37.86,37.86,37.85,37.85,800.0,29.1008,29.1008,29.0931,29.0931,800.0
2013-02-12 13:10:00,37.85,37.86,37.84,37.85,29100.0,29.0931,29.1008,29.0854,29.0931,29100.0
2013-02-12 13:15:00,37.85,37.85,37.84,37.85,2700.0,29.0931,29.0931,29.0854,29.0931,2700.0
2013-02-12 13:20:00,37.85,37.89,37.85,37.89,7300.0,29.0931,29.1239,29.0931,29.1239,7300.0
2013-02-12 13:25:00,37.89,37.9,37.88,37.89,6300.0,29.1239,29.1316,29.1162,29.1239,6300.0
2013-02-12 13:30:00,37.89,37.89,37.88,37.89,1000.0,29.1239,29.1239,29.1162,29.1239,1000.0
2013-02-12 13:35:00,37.88,37.89,37.88,37.88,4900.0,29.1162,29.1239,29.1162,29.1162,4900.0
2013-02-12 13:40:00,37.89,37.89,37.88,37.88,3200.0,29.1239,29.1239,29.1162,29.1162,3200.0
2013-02-12 13:45:00,37.89,37.89,37.88,37.88,3500.0,29.1239,29.1239,29.1162,29.1162,3500.0
2013-02-12 13:50:00,37.89,37.89,37.88,37.89,700.0,29.1239,29.1239,29.1162,29.1239,700.0
2013-02-12 13:55:00,37.89,37.89,37.88,37.88,9400.0,29.1239,29.1239,29.1162,29.1162,9400.0
2013-02-12 14:00:00,37.89,37.89,37.87,37.88,6600.0,29.1239,29.1239,29.1085,29.1162,6600.0
2013-02-12 14:05:00,37.88,37.89,37.87,37.88,7300.0,29.1162,29.1239,29.1085,29.1162,7300.0
2013-02-12 14:10:00,37.87,37.88,37.86,37.86,2300.0,29.1085,29.1162,29.1008,29.1008,2300.0
2013-02-12 14:15:00,37.86,37.88,37.86,37.88,3400.0,29.1008,29.1162,29.1008,29.1162,3400.0
2013-02-12 14:20:00,37.88,37.88,37.86,37.87,2100.0,29.1162,29.1162,29.1008,29.1085,2100.0
2013-02-12 14:25:00,37.87,37.87,37.85,37.85,4100.0,29.1085,29.1085,29.0931,29.0931,4100.0
2013-02-12 14:30:00,37.85,37.86,37.85,37.85,2900.0,29.0931,29.1008,29.0931,29.0931,2900.0
2013-02-12 14:35:00,37.86,37.87,37.85,37.85,14200.0,29.1008,29.1085,29.0931,29.0931,14200.0
2013-02-12 14:40:00,37.85,37.86,37.84,37.85,29500.0,29.0931,29.1008,29.0854,29.0931,29500.0
2013-02-12 14:45:00,37.85,37.85,37.82,37.82,32400.0,29.0931,29.0931,29.0701,29.0701,32400.0
2013-02-12 14:50:00,37.83,37.87,37.83,37.86,6900.0,29.0778,29.1085,29.0778,29.1008,6900.0
2013-02-12 14:55:00,37.87,37.89,37.87,37.87,9500.0,29.1085,29.1239,29.1085,29.1085,9500.0
2013-02-12 15:00:00,37.88,37.89,37.85,37.85,8600.0,29.1162,29.1239,29.0931,29.0931,8600.0
2013-02-12 15:05:00,37.86,37.87,37.85,37.85,10000.0,29.1008,29.1085,29.0931,29.0931,10000.0
2013-02-12 15:10:00,37.85,37.86,37.85,37.85,4500.0,29.0931,29.1008,29.0931,29.0931,4500.0
2013-02-12 15:15:00,37.86,37.86,37.84,37.86,12000.0,29.1008,29.1008,29.0854,29.1008,12000.0
2013-02-12 15:20:00,37.86,37.89,37.85,37.89,7000.0,29.1008,29.1239,29.0931,29.1239,7000.0
2013-02-12 15:25:00,37.89,37.92,37.88,37.89,24700.0,29.1239,29.1469,29.1162,29.1239,24700.0
2013-02-12 15:30:00,37.89,37.9,37.88,37.88,15800.0,29.1239,29.1316,29.1162,29.1162,15800.0
2013-02-12 15:35:00,37.88,37.89,37.84,37.86,16400.0,29.1162,29.1239,29.0854,29.1008,16400.0
2013-02-12 15:40:00,37.85,37.87,37.8,37.81,25700.0,29.0931,29.1085,29.0547,29.0624,25700.0
2013-02-12 15:45:00,37.81,37.82,37.78,37.78,28600.0,29.0624,29.0701,29.0393,29.0393,28600.0
2013-02-12 15:50:00,37.79,37.8,37.77,37.77,32400.0,29.047,29.0547,29.0316,29.0316,32400.0
2013-02-12 15:55:00,37.77,37.81,37.77,37.81,46500.0,29.0316,29.0624,29.0316,29.0624,46500.0
2013-02-13 09:30:00,37.99,38.1,37.9,38.1,10900.0,29.2007,29.2853,29.1316,29.2853,10900.0
2013-02-13 09:35:00,38.08,38.15,38.06,38.13,3200.0,29.2699,29.3237,29.2545,29.3083,3200.0
2013-02-13 09:40:00,38.13,38.15,38.12,38.15,1600.0,29.3083,29.3237,29.3007,29.3237,1600.0
2013-02-13 09:45:00,38.12,38.2,38.1,38.18,6600.0,29.3007,29.3622,29.2853,29.3468,6600.0
2013-02-13 09:50:00,38.18,38.18,38.12,38.16,2500.0,29.3468,29.3468,29.3007,29.3314,2500.0
2013-02-13 09:55:00,38.15,38.24,38.14,38.23,7500.0,29.3237,29.3929,29.316,29.3852,7500.0
2013-02-13 10:00:00,38.21,38.23,38.17,38.2,8300.0,29.3698,29.3852,29.3391,29.3622,8300.0
2013-02-13 10:05:00,38.21,38.32,38.21,38.26,35400.0,29.3698,29.4544,29.3698,29.4083,35400.0
2013-02-13 10:10:00,38.29,38.32,38.27,38.32,6200.0,29.4313,29.4544,29.416,29.4544,6200.0
2013-02-13 10:15:00,38.32,38.38,38.32,38.35,9100.0,29.4544,29.5005,29.4544,29.4774,9100.0
2013-02-13 10:20:00,38.36,38.38,38.36,38.37,4500.0,29.4851,29.5005,29.4851,29.4928,4500.0
2013-02-13 10:25:00,38.36,38.38,38.35,38.38,2500.0,29.4851,29.5005,29.4774,29.5005,2500.0
2013-02-13 10:30:00,38.39,38.39,38.37,38.38,6700.0,29.5082,29.5082,29.4928,29.5005,6700.0
2013-02-13 10:35:00,38.37,38.39,38.37,38.39,3600.0,29.4928,29.5082,29.4928,29.5082,3600.0
2013-02-13 10:40:00,38.39,38.4,38.36,38.37,8500.0,29.5082,29.5159,29.4851,29.4928,8500.0
2013-02-13 10:45:00,38.36,38.37,38.33,38.37,4000.0,29.4851,29.4928,29.4621,29.4928,4000.0
2013-02-13 10:50:00,38.37,38.37,38.33,38.35,6800.0,29.4928,29.4928,29.4621,29.4774,6800.0
2013-02-13 10:55:00,38.35,38.35,38.34,38.34,4600.0,29.4774,29.4774,29.4698,29.4698,4600.0
2013-02-13 11:00:00,38.35,38.4,38.34,38.4,15400.0,29.4774,29.5159,29.4698,29.5159,15400.0
2013-02-13 11:05:00,38.4,38.41,38.37,38.41,7500.0,29.5159,29.5236,29.4928,29.5236,7500.0
2013-02-13 11:10:00,38.41,38.41,38.39,38.4,3900.0,29.5236,29.5236,29.5082,29.5159,3900.0
2013-02-13 11:15:00,38.41,38.41,38.38,38.41,7100.0,29.5236,29.5236,29.5005,29.5236,7100.0
2013-02-13 11:20:00,38.41,38.45,38.4,38.44,11800.0,29.5236,29.5543,29.5159,29.5466,11800.0
2013-02-13 11:25:00,38.45,38.49,38.42,38.49,8600.0,29.5543,29.5851,29.5313,29.5851,8600.0
2013-02-13 11:30:00,38.47,38.48,38.45,38.48,3600.0,29.5697,29.5774,29.5543,29.5774,3600.0
2013-02-13 11:35:00,38.47,38.5,38.46,38.48,15700.0,29.5697,29.5927,29.562,29.5774,15700.0
2013-02-13 11:40:00,38.46,38.5,38.44,38.48,12100.0,29.562,29.5927,29.5466,29.5774,12100.0
2013-02-13 11:45:00,38.48,38.5,38.47,38.48,5900.0,29.5774,29.5927,29.5697,29.5774,5900.0
2013-02-13 11:50:00,38.48,38.57,38.45,38.56,53000.0,29.5774,29.6466,29.5543,29.6389,53000.0
2013-02-13 11:55:00,38.56,38.63,38.54,38.62,16000.0,29.6389,29.6927,29.6235,29.685,16000.0
2013-02-13 12:00:00,38.63,38.64,38.55,38.57,13800.0,29.6927,29.7004,29.6312,29.6466,13800.0
2013-02-13 12:05:00,38.57,38.57,38.5,38.5,4900.0,29.6466,29.6466,29.5927,29.5927,4900.0
2013-02-13 12:10:00,38.51,38.55,38.51,38.53,8600.0,29.6004,29.6312,29.6004,29.6158,8600.0
2013-02-13 12:15:00,38.53,38.54,38.51,38.51,4700.0,29.6158,29.6235,29.6004,29.6004,4700.0
2013-02-13 12:20:00,38.52,38.52,38.49,38.49,2000.0,29.6081,29.6081,29.5851,29.5851,2000.0
2013-02-13 12:25:00,38.48,38.48,38.45,38.45,2600.0,29.5774,29.5774,29.5543,29.5543,2600.0
2013-02-13 12:30:00,38.45,38.49,38.45,38.47,4500.0,29.5543,29.5851,29.5543,29.5697,4500.0
2013-02-13 12:35:00,38.47,38.51,38.46,38.5,5600.0,29.5697,29.6004,29.562,29.5927,5600.0
2013-02-13 12:40:00,38.49,38.49,38.45,38.48,3500.0,29.5851,29.5851,29.5543,29.5774,3500.0
2013-02-13 12:45:00,38.49,38.54,38.48,38.53,35900.0,29.5851,29.6235,29.5774,29.6158,35900.0
2013-02-13 12:50:00,38.5,38.52,38.5,38.52,5900.0,29.5927,29.6081,29.5927,29.6081,5900.0
2013-02-13 12:55:00,38.51,38.53,38.49,38.49,3700.0,29.6004,29.6158,29.5851,29.5851,3700.0
2013-02-13 13:00:00,38.48,38.49,38.45,38.45,3600.0,29.5774,29.5851,29.5543,29.5543,3600.0
2013-02-13 13:05:00,38.45,38.46,38.42,38.42,3700.0,29.5543,29.562,29.5313,29.5313,3700.0
2013-02-13 13:10:00,38.42,38.44,38.42,38.42,1300.0,29.5313,29.5466,29.5313,29.5313,1300.0
2013-02-13 13:15:00,38.43,38.46,38.43,38.46,5500.0,29.5389,29.562,29.5389,29.562,5500.0
2013-02-13 13:20:00,38.45,38.45,38.43,38.44,3600.0,29.5543,29.5543,29.5389,29.5466,3600.0
2013-02-13 13:25:00,38.44,38.45,38.41,38.41,3800.0,29.5466,29.5543,29.5236,29.5236,3800.0
2013-02-13 13:30:00,38.41,38.47,38.41,38.43,5300.0,29.5236,29.5697,29.5236,29.5389,5300.0
2013-02-13 13:35:00,38.44,38.46,38.44,38.46,2800.0,29.5466,29.562,29.5466,29.562,2800.0
2013-02-13 13:40:00,38.46,38.48,38.45,38.47,2400.0,29.562,29.5774,29.5543,29.5697,2400.0
2013-02-13 13:45:00,38.47,38.48,38.47,38.48,1900.0,29.5697,29.5774,29.5697,29.5774,1900.0
2013-02-13 13:50:00,38.48,38.49,38.44,38.45,2900.0,29.5774,29.5851,29.5466,29.5543,2900.0
2013-02-13 13:55:00,38.44,38.47,38.44,38.47,3700.0,29.5466,29.5697,29.5466,29.5697,3700.0
2013-02-13 14:00:00,38.47,38.48,38.46,38.47,4400.0,29.5697,29.5774,29.562,29.5697,4400.0
2013-02-13 14:05:00,38.47,38.48,38.45,38.45,4400.0,29.5697,29.5774,29.5543,29.5543,4400.0
2013-02-13 14:10:00,38.44,38.44,38.42,38.44,7900.0,29.5466,29.5466,29.5313,29.5466,7900.0
2013-02-13 14:15:00,38.43,38.44,38.4,38.4,3000.0,29.5389,29.5466,29.5159,29.5159,3000.0
2013-02-13 14:20:00,38.41,38.41,38.38,38.4,2500.0,29.5236,29.5236,29.5005,29.5159,2500.0
2013-02-13 14:25:00,38.39,38.39,38.35,38.35,3000.0,29.5082,29.5082,29.4774,29.4774,3000.0
2013-02-13 14:30:00,38.36,38.36,38.31,38.32,9500.0,29.4851,29.4851,29.4467,29.4544,9500.0
2013-02-13 14:35:00,38.32,38.37,38.31,38.37,8900.0,29.4544,29.4928,29.4467,29.4928,8900.0
2013-02-13 14:40:00,38.36,38.4,38.36,38.38,11900.0,29.4851,29.5159,29.4851,29.5005,11900.0
2013-02-13 14:45:00,38.38,38.41,38.37,38.4,17900.0,29.5005,29.5236,29.4928,29.5159,17900.0
2013-02-13 14:50:00,38.4,38.43,38.4,38.41,10700.0,29.5159,29.5389,29.5159,29.5236,10700.0
2013-02-13 14:55:00,38.4,38.41,38.4,38.41,3000.0,29.5159,29.5236,29.5159,29.5236,3000.0
2013-02-13 15:00:00,38.41,38.43,38.38,38.38,10300.0,29.5236,29.5389,29.5005,29.5005,10300.0
2013-02-13 15:05:00,38.38,38.39,38.37,38.37,7500.0,29.5005,29.5082,29.4928,29.4928,7500.0
2013-02-13 15:10:00,38.38,38.38,38.33,38.33,10200.0,29.5005,29.5005,29.4621,29.4621,10200.0
2013-02-13 15:15:00,38.32,38.39,38.32,38.36,13300.0,29.4544,29.5082,29.4544,29.4851,13300.0
2013-02-13 15:20:00,38.37,38.39,38.36,38.37,5600.0,29.4928,29.5082,29.4851,29.4928,5600.0
2013-02-13 15:25:00,38.38,38.38,38.34,38.34,6700.0,29.5005,29.5005,29.4698,29.4698,6700.0
2013-02-13 15:30:00,38.34,38.39,38.34,38.38,15700.0,29.4698,29.5082,29.4698,29.5005,15700.0
2013-02-13 15:35:00,38.38,38.39,38.37,38.37,12300.0,29.5005,29.5082,29.4928,29.4928,12300.0
2013-02-13 15:40:00,38.38,38.41,38.38,38.4,18800.0,29.5005,29.5236,29.5005,29.5159,18800.0
2013-02-13 15:45:00,38.4,38.47,38.39,38.45,30800.0,29.5159,29.5697,29.5082,29.5543,30800.0
2013-02-13 15:50:00,38.45,38.5,38.44,38.48,28400.0,29.5543,29.5927,29.5466,29.5774,28400.0
2013-02-13 15:55:00,38.48,38.54,38.48,38.54,58100.0,29.5774,29.6235,29.5774,29.6235,58100.0
2013-02-14 09:30:00,38.43,38.57,38.43,38.53,12200.0,29.5389,29.6466,29.5389,29.6158,12200.0
2013-02-14 09:35:00,38.54,38.6,38.54,38.59,4600.0,29.6235,29.6696,29.6235,29.6619,4600.0
2013-02-14 09:40:00,38.57,38.58,38.55,38.57,4200.0,29.6466,29.6542,29.6312,29.6466,4200.0
2013-02-14 09:45:00,38.56,38.6,38.54,38.59,5800.0,29.6389,29.6696,29.6235,29.6619,5800.0
2013-02-14 09:50:00,38.59,38.67,38.58,38.65,8200.0,29.6619,29.7234,29.6542,29.708,8200.0
2013-02-14 09:55:00,38.65,38.66,38.61,38.61,3000.0,29.708,29.7157,29.6773,29.6773,3000.0
2013-02-14 10:00:00,38.6,38.67,38.6,38.63,3300.0,29.6696,29.7234,29.6696,29.6927,3300.0
2013-02-14 10:05:00,38.64,38.64,38.62,38.63,3800.0,29.7004,29.7004,29.685,29.6927,3800.0
2013-02-14 10:10:00,38.62,38.63,38.55,38.56,6600.0,29.685,29.6927,29.6312,29.6389,6600.0
2013-02-14 10:15:00,38.57,38.61,38.55,38.56,8100.0,29.6466,29.6773,29.6312,29.6389,8100.0
2013-02-14 10:20:00,38.55,38.57,38.53,38.57,7100.0,29.6312,29.6466,29.6158,29.6466,7100.0
2013-02-14 10:25:00,38.57,38.64,38.57,38.63,6800.0,29.6466,29.7004,29.6466,29.6927,6800.0
2013-02-14 10:30:00,38.64,38.67,38.64,38.66,5700.0,29.7004,29.7234,29.7004,29.7157,5700.0
2013-02-14 10:35:00,38.65,38.67,38.64,38.66,10300.0,29.708,29.7234,29.7004,29.7157,10300.0
2013-02-14 10:40:00,38.66,38.72,38.66,38.72,13300.0,29.7157,29.7618,29.7157,29.7618,13300.0
2013-02-14 10:45:00,38.72,38.74,38.72,38.73,10800.0,29.7618,29.7772,29.7618,29.7695,10800.0
2013-02-14 10:50:00,38.74,38.74,38.71,38.73,11800.0,29.7772,29.7772,29.7542,29.7695,11800.0
2013-02-14 10:55:00,38.72,38.72,38.69,38.7,6600.0,29.7618,29.7618,29.7388,29.7465,6600.0
2013-02-14 11:00:00,38.7,38.72,38.7,38.7,5800.0,29.7465,29.7618,29.7465,29.7465,5800.0
2013-02-14 11:05:00,38.71,38.72,38.67,38.67,10900.0,29.7542,29.7618,29.7234,29.7234,10900.0
2013-02-14 11:10:00,38.66,38.66,38.65,38.65,3500.0,29.7157,29.7157,29.708,29.708,3500.0
2013-02-14 11:15:00,38.64,38.67,38.64,38.66,6500.0,29.7004,29.7234,29.7004,29.7157,6500.0
2013-02-14 11:20:00,38.65,38.68,38.65,38.68,3400.0,29.708,29.7311,29.708,29.7311,3400.0
2013-02-14 11:25:00,38.68,38.69,38.63,38.63,9000.0,29.7311,29.7388,29.6927,29.6927,9000.0
2013-02-14 11:30:00,38.63,38.63,38.61,38.62,9400.0,29.6927,29.6927,29.6773,29.685,9400.0
2013-02-14 11:35:00,38.62,38.65,38.62,38.64,4200.0,29.685,29.708,29.685,29.7004,4200.0
2013-02-14 11:40:00,38.64,38.65,38.63,38.63,5600.0,29.7004,29.708,29.6927,29.6927,5600.0
2013-02-14 11:45:00,38.64,38.64,38.62,38.62,7100.0,29.7004,29.7004,29.685,29.685,7100.0
2013-02-14 11:50:00,38.61,38.64,38.61,38.64,5100.0,29.6773,29.7004,29.6773,29.7004,5100.0
2013-02-14 11:55:00,38.64,38.66,38.63,38.65,4500.0,29.7004,29.7157,29.6927,29.708,4500.0
2013-02-14 12:00:00,38.66,38.67,38.65,38.65,7000.0,29.7157,29.7234,29.708,29.708,7000.0
2013-02-14 12:05:00,38.65,38.67,38.65,38.67,6400.0,29.708,29.7234,29.708,29.7234,6400.0
2013-02-14 12:10:00,38.67,38.67,38.67,38.67,1000.0,29.7234,29.7234,29.7234,29.7234,1000.0
2013-02-14 12:15:00,38.67,38.68,38.67,38.68,1900.0,29.7234,29.7311,29.7234,29.7311,1900.0
2013-02-14 12:20:00,38.68,38.72,38.68,38.71,12300.0,29.7311,29.7618,29.7311,29.7542,12300.0
2013-02-14 12:25:00,38.71,38.72,38.71,38.72,3300.0,29.7542,29.7618,29.7542,29.7618,3300.0
2013-02-14 12:30:00,38.71,38.72,38.68,38.69,13200.0,29.7542,29.7618,29.7311,29.7388,13200.0
2013-02-14 12:35:00,38.7,38.7,38.69,38.7,2600.0,29.7465,29.7465,29.7388,29.7465,2600.0
2013-02-14 12:40:00,38.7,38.74,38.7,38.7,14300.0,29.7465,29.7772,29.7465,29.7465,14300.0
2013-02-14 12:45:00,38.7,38.71,38.69,38.71,6000.0,29.7465,29.7542,29.7388,29.7542,6000.0
2013-02-14 12:50:00,38.72,38.72,38.7,38.7,4400.0,29.7618,29.7618,29.7465,29.7465,4400.0
2013-02-14 12:55:00,38.7,38.72,38.7,38.72,4800.0,29.7465,29.7618,29.7465,29.7618,4800.0
2013-02-14 13:00:00,38.71,38.72,38.7,38.72,6100.0,29.7542,29.7618,29.7465,29.7618,6100.0
2013-02-14 13:05:00,38.72,38.72,38.7,38.72,7000.0,29.7618,29.7618,29.7465,29.7618,7000.0
2013-02-14 13:10:00,38.72,38.73,38.7,38.7,9700.0,29.7618,29.7695,29.7465,29.7465,9700.0
2013-02-14 13:15:00,38.71,38.75,38.71,38.73,7700.0,29.7542,29.7849,29.7542,29.7695,7700.0
2013-02-14 13:20:00,38.73,38.74,38.73,38.74,4200.0,29.7695,29.7772,29.7695,29.7772,4200.0
2013-02-14 13:25:00,38.73,38.77,38.73,38.76,15100.0,29.7695,29.8003,29.7695,29.7926,15100.0
2013-02-14 13:30:00,38.77,38.79,38.76,38.78,9400.0,29.8003,29.8157,29.7926,29.808,9400.0
2013-02-14 13:35:00,38.78,38.79,38.77,38.78,5800.0,29.808,29.8157,29.8003,29.808,5800.0
2013-02-14 13:40:00,38.78,38.81,38.78,38.81,5000.0,29.808,29.831,29.808,29.831,5000.0
2013-02-14 13:45:00,38.81,38.82,38.79,38.81,9300.0,29.831,29.8387,29.8157,29.831,9300.0
2013-02-14 13:50:00,38.81,38.82,38.8,38.82,6100.0,29.831,29.8387,29.8233,29.8387,6100.0
2013-02-14 13:55:00,38.81,38.82,38.8,38.82,10200.0,29.831,29.8387,29.8233,29.8387,10200.0
2013-02-14 14:00:00,38.82,38.88,38.81,38.88,15900.0,29.8387,29.8848,29.831,29.8848,15900.0
2013-02-14 14:05:00,38.88,38.9,38.88,38.9,5900.0,29.8848,29.9002,29.8848,29.9002,5900.0
2013-02-14 14:10:00,38.9,38.91,38.89,38.9,6500.0,29.9002,29.9079,29.8925,29.9002,6500.0
2013-02-14 14:15:00,38.9,38.93,38.9,38.92,20200.0,29.9002,29.9233,29.9002,29.9156,20200.0
2013-02-14 14:20:00,38.92,38.93,38.91,38.92,10300.0,29.9156,29.9233,29.9079,29.9156,10300.0
2013-02-14 14:25:00,38.92,38.93,38.9,38.9,11100.0,29.9156,29.9233,29.9002,29.9002,11100.0
2013-02-14 14:30:00,38.9,38.91,38.88,38.89,7600.0,29.9002,29.9079,29.8848,29.8925,7600.0
2013-02-14 14:35:00,38.89,38.91,38.89,38.9,14700.0,29.8925,29.9079,29.8925,29.9002,14700.0
2013-02-14 14:40:00,38.9,38.91,38.87,38.87,8100.0,29.9002,29.9079,29.8771,29.8771,8100.0
2013-02-14 14:45:00,38.87,38.88,38.85,38.88,9900.0,29.8771,29.8848,29.8618,29.8848,9900.0
2013-02-14 14:50:00,38.88,38.88,38.87,38.88,2000.0,29.8848,29.8848,29.8771,29.8848,2000.0
2013-02-14 14:55:00,38.88,38.88,38.83,38.83,15600.0,29.8848,29.8848,29.8464,29.8464,15600.0
2013-02-14 15:00:00,38.82,38.83,38.79,38.79,13100.0,29.8387,29.8464,29.8157,29.8157,13100.0
2013-02-14 15:05:00,38.79,38.79,38.78,38.79,6500.0,29.8157,29.8157,29.808,29.8157,6500.0
2013-02-14 15:10:00,38.78,38.79,38.78,38.78,5100.0,29.808,29.8157,29.808,29.808,5100.0
2013-02-14 15:15:00,38.78,38.79,38.78,38.79,13900.0,29.808,29.8157,29.808,29.8157,13900.0
2013-02-14 15:20:00,38.79,38.83,38.79,38.83,7700.0,29.8157,29.8464,29.8157,29.8464,7700.0
2013-02-14 15:25:00,38.83,38.83,38.8,38.81,7200.0,29.8464,29.8464,29.8233,29.831,7200.0
2013-02-14 15:30:00,38.8,38.82,38.77,38.77,9100.0,29.8233,29.8387,29.8003,29.8003,9100.0
2013-02-14 15:35:00,38.77,38.77,38.75,38.76,8000.0,29.8003,29.8003,29.7849,29.7926,8000.0
2013-02-14 15:40:00,38.76,38.77,38.75,38.77,6700.0,29.7926,29.8003,29.7849,29.8003,6700.0
2013-02-14 15:45:00,38.77,38.77,38.76,38.77,10800.0,29.8003,29.8003,29.7926,29.8003,10800.0
2013-02-14 15:50:00,38.77,38.79,38.76,38.77,31000.0,29.8003,29.8157,29.7926,29.8003,31000.0
2013-02-14 15:55:00,38.78,38.84,38.77,38.83,55500.0,29.808,29.8541,29.8003,29.8464,55500.0
2013-02-15 09:30:00,38.8,38.85,38.75,38.75,7100.0,29.8233,29.8618,29.7849,29.7849,7100.0
2013-02-15 09:35:00,38.75,38.76,38.66,38.73,5200.0,29.7849,29.7926,29.7157,29.7695,5200.0
2013-02-15 09:40:00,38.72,38.75,38.66,38.67,5500.0,29.7618,29.7849,29.7157,29.7234,5500.0
2013-02-15 09:45:00,38.67,38.67,38.61,38.62,7500.0,29.7234,29.7234,29.6773,29.685,7500.0
2013-02-15 09:50:00,38.63,38.66,38.6,38.61,7700.0,29.6927,29.7157,29.6696,29.6773,7700.0
2013-02-15 09:55:00,38.62,38.64,38.59,38.59,8600.0,29.685,29.7004,29.6619,29.6619,8600.0
2013-02-15 10:00:00,38.6,38.61,38.58,38.59,3700.0,29.6696,29.6773,29.6542,29.6619,3700.0
2013-02-15 10:05:00,38.61,38.62,38.58,38.58,4200.0,29.6773,29.685,29.6542,29.6542,4200.0
2013-02-15 10:10:00,38.58,38.61,38.56,38.6,5700.0,29.6542,29.6773,29.6389,29.6696,5700.0
2013-02-15 10:15:00,38.6,38.63,38.56,38.61,6100.0,29.6696,29.6927,29.6389,29.6773,6100.0
2013-02-15 10:20:00,38.61,38.64,38.61,38.64,2700.0,29.6773,29.7004,29.6773,29.7004,2700.0
2013-02-15 10:25:00,38.64,38.68,38.63,38.68,12100.0,29.7004,29.7311,29.6927,29.7311,12100.0
2013-02-15 10:30:00,38.67,38.68,38.64,38.65,5100.0,29.7234,29.7311,29.7004,29.708,5100.0
2013-02-15 10:35:00,38.68,38.68,38.65,38.66,2400.0,29.7311,29.7311,29.708,29.7157,2400.0
2013-02-15 10:40:00,38.66,38.66,38.61,38.63,13500.0,29.7157,29.7157,29.6773,29.6927,13500.0
2013-02-15 10:45:00,38.63,38.63,38.62,38.62,2300.0,29.6927,29.6927,29.685,29.685,2300.0
2013-02-15 10:50:00,38.62,38.63,38.61,38.62,5200.0,29.685,29.6927,29.6773,29.685,5200.0
2013-02-15 10:55:00,38.63,38.66,38.63,38.65,3900.0,29.6927,29.7157,29.6927,29.708,3900.0
2013-02-15 11:00:00,38.65,38.67,38.63,38.65,2400.0,29.708,29.7234,29.6927,29.708,2400.0
2013-02-15 11:05:00,38.65,38.65,38.63,38.63,3000.0,29.708,29.708,29.6927,29.6927,3000.0
2013-02-15 11:10:00,38.62,38.66,38.61,38.63,7200.0,29.685,29.7157,29.6773,29.6927,7200.0
2013-02-15 11:15:00,38.64,38.66,38.64,38.64,1700.0,29.7004,29.7157,29.7004,29.7004,1700.0
2013-02-15 11:20:00,38.63,38.63,38.6,38.61,2000.0,29.6927,29.6927,29.6696,29.6773,2000.0
2013-02-15 11:25:00,38.6,38.61,38.6,38.61,1200.0,29.6696,29.6773,29.6696,29.6773,1200.0
2013-02-15 11:30:00,38.61,38.62,38.6,38.62,13200.0,29.6773,29.685,29.6696,29.685,13200.0
2013-02-15 11:35:00,38.63,38.63,38.61,38.62,2400.0,29.6927,29.6927,29.6773,29.685,2400.0
2013-02-15 11:40:00,38.63,38.63,38.61,38.61,3300.0,29.6927,29.6927,29.6773,29.6773,3300.0
2013-02-15 11:45:00,38.61,38.61,38.6,38.6,1000.0,29.6773,29.6773,29.6696,29.6696,1000.0
2013-02-15 11:50:00,38.6,38.62,38.6,38.61,3100.0,29.6696,29.685,29.6696,29.6773,3100.0
2013-02-15 11:55:00,38.61,38.62,38.61,38.61,400.0,29.6773,29.685,29.6773,29.6773,400.0
2013-02-15 12:00:00,38.62,38.62,38.61,38.61,900.0,29.685,29.685,29.6773,29.6773,900.0
2013-02-15 12:05:00,38.61,38.64,38.61,38.63,9700.0,29.6773,29.7004,29.6773,29.6927,9700.0
2013-02-15 12:10:00,38.63,38.65,38.63,38.65,6000.0,29.6927,29.708,29.6927,29.708,6000.0
2013-02-15 12:15:00,38.65,38.7,38.65,38.7,6600.0,29.708,29.7465,29.708,29.7465,6600.0
2013-02-15 12:20:00,38.7,38.7,38.69,38.7,4200.0,29.7465,29.7465,29.7388,29.7465,4200.0
2013-02-15 12:25:00,38.7,38.71,38.68,38.7,7800.0,29.7465,29.7542,29.7311,29.7465,7800.0
2013-02-15 12:30:00,38.7,38.72,38.7,38.72,4400.0,29.7465,29.7618,29.7465,29.7618,4400.0
2013-02-15 12:35:00,38.71,38.73,38.7,38.72,5900.0,29.7542,29.7695,29.7465,29.7618,5900.0
2013-02-15 12:40:00,38.73,38.75,38.73,38.73,7000.0,29.7695,29.7849,29.7695,29.7695,7000.0
2013-02-15 12:45:00,38.73,38.75,38.73,38.74,2800.0,29.7695,29.7849,29.7695,29.7772,2800.0
2013-02-15 12:50:00,38.75,38.77,38.74,38.75,6800.0,29.7849,29.8003,29.7772,29.7849,6800.0
2013-02-15 12:55:00,38.76,38.76,38.75,38.76,1300.0,29.7926,29.7926,29.7849,29.7926,1300.0
2013-02-15 13:00:00,38.76,38.77,38.75,38.77,3800.0,29.7926,29.8003,29.7849,29.8003,3800.0
2013-02-15 13:05:00,38.76,38.78,38.76,38.77,5500.0,29.7926,29.808,29.7926,29.8003,5500.0
2013-02-15 13:10:00,38.77,38.9,38.76,38.81,33700.0,29.8003,29.9002,29.7926,29.831,33700.0
2013-02-15 13:15:00,38.81,38.84,38.78,38.84,7900.0,29.831,29.8541,29.808,29.8541,7900.0
2013-02-15 13:20:00,38.84,38.84,38.79,38.79,5900.0,29.8541,29.8541,29.8157,29.8157,5900.0
2013-02-15 13:25:00,38.79,38.79,38.78,38.78,2500.0,29.8157,29.8157,29.808,29.808,2500.0
2013-02-15 13:30:00,38.79,38.82,38.79,38.82,4200.0,29.8157,29.8387,29.8157,29.8387,4200.0
2013-02-15 13:35:00,38.82,38.86,38.82,38.85,10100.0,29.8387,29.8695,29.8387,29.8618,10100.0
2013-02-15 13:40:00,38.84,38.85,38.83,38.83,6200.0,29.8541,29.8618,29.8464,29.8464,6200.0
2013-02-15 13:45:00,38.84,38.85,38.84,38.85,4100.0,29.8541,29.8618,29.8541,29.8618,4100.0
2013-02-15 13:50:00,38.85,38.86,38.84,38.86,6800.0,29.8618,29.8695,29.8541,29.8695,6800.0
2013-02-15 13:55:00,38.86,38.86,38.86,38.86,1600.0,29.8695,29.8695,29.8695,29.8695,1600.0
2013-02-15 14:00:00,38.85,38.86,38.85,38.86,11400.0,29.8618,29.8695,29.8618,29.8695,11400.0
2013-02-15 14:05:00,38.85,38.86,38.85,38.85,6300.0,29.8618,29.8695,29.8618,29.8618,6300.0
2013-02-15 14:10:00,38.85,38.86,38.82,38.82,4500.0,29.8618,29.8695,29.8387,29.8387,4500.0
2013-02-15 14:15:00,38.82,38.83,38.81,38.82,10500.0,29.8387,29.8464,29.831,29.8387,10500.0
2013-02-15 14:20:00,38.81,38.83,38.81,38.83,5800.0,29.831,29.8464,29.831,29.8464,5800.0
2013-02-15 14:25:00,38.82,38.86,38.82,38.82,28800.0,29.8387,29.8695,29.8387,29.8387,28800.0
2013-02-15 14:30:00,38.82,38.82,38.81,38.81,5100.0,29.8387,29.8387,29.831,29.831,5100.0
2013-02-15 14:35:00,38.82,38.82,38.81,38.82,9700.0,29.8387,29.8387,29.831,29.8387,9700.0
2013-02-15 14:40:00,38.82,38.83,38.78,38.78,7200.0,29.8387,29.8464,29.808,29.808,7200.0
2013-02-15 14:45:00,38.78,38.8,38.77,38.79,14500.0,29.808,29.8233,29.8003,29.8157,14500.0
2013-02-15 14:50:00,38.79,38.86,38.79,38.85,15600.0,29.8157,29.8695,29.8157,29.8618,15600.0
2013-02-15 14:55:00,38.85,38.86,38.85,38.85,2000.0,29.8618,29.8695,29.8618,29.8618,2000.0
2013-02-15 15:00:00,38.85,38.87,38.85,38.85,8100.0,29.8618,29.8771,29.8618,29.8618,8100.0
2013-02-15 15:05:00,38.86,38.86,38.85,38.86,10300.0,29.8695,29.8695,29.8618,29.8695,10300.0
2013-02-15 15:10:00,38.85,38.86,38.85,38.85,6300.0,29.8618,29.8695,29.8618,29.8618,6300.0
2013-02-15 15:15:00,38.85,38.86,38.85,38.85,6300.0,29.8618,29.8695,29.8618,29.8618,6300.0
2013-02-15 15:20:00,38.86,38.86,38.85,38.86,4500.0,29.8695,29.8695,29.8618,29.8695,4500.0
2013-02-15 15:25:00,38.85,38.86,38.85,38.86,5900.0,29.8618,29.8695,29.8618,29.8695,5900.0
2013-02-15 15:30:00,38.85,38.86,38.85,38.85,9500.0,29.8618,29.8695,29.8618,29.8618,9500.0
2013-02-15 15:35:00,38.85,38.86,38.85,38.86,16900.0,29.8618,29.8695,29.8618,29.8695,16900.0
2013-02-15 15:40:00,38.85,38.87,38.85,38.86,14600.0,29.8618,29.8771,29.8618,29.8695,14600.0
2013-02-15 15:45:00,38.86,38.87,38.85,38.85,8700.0,29.8695,29.8771,29.8618,29.8618,8700.0
2013-02-15 15:50:00,38.85,38.86,38.85,38.85,16300.0,29.8618,29.8695,29.8618,29.8618,16300.0
2013-02-15 15:55:00,38.85,38.86,38.85,38.85,22800.0,29.8618,29.8695,29.8618,29.8618,22800.0
2013-02-19 09:30:00,38.82,38.91,38.6,38.6,81500.0,29.8387,29.9079,29.6696,29.6696,81500.0
2013-02-19 09:35:00,38.58,38.72,38.58,38.64,17600.0,29.6542,29.7618,29.6542,29.7004,17600.0
2013-02-19 09:40:00,38.64,38.75,38.64,38.67,14700.0,29.7004,29.7849,29.7004,29.7234,14700.0
2013-02-19 09:45:00,38.71,38.84,38.71,38.83,5900.0,29.7542,29.8541,29.7542,29.8464,5900.0
2013-02-19 09:50:00,38.85,38.87,38.83,38.85,9900.0,29.8618,29.8771,29.8464,29.8618,9900.0
2013-02-19 09:55:00,38.86,38.91,38.86,38.88,10900.0,29.8695,29.9079,29.8695,29.8848,10900.0
2013-02-19 10:00:00,38.89,38.89,38.75,38.75,50500.0,29.8925,29.8925,29.7849,29.7849,50500.0
2013-02-19 10:05:00,38.75,38.77,38.71,38.74,15000.0,29.7849,29.8003,29.7542,29.7772,15000.0
2013-02-19 10:10:00,38.75,38.75,38.72,38.73,7900.0,29.7849,29.7849,29.7618,29.7695,7900.0
2013-02-19 10:15:00,38.72,38.77,38.72,38.76,10700.0,29.7618,29.8003,29.7618,29.7926,10700.0
2013-02-19 10:20:00,38.78,38.8,38.75,38.76,12400.0,29.808,29.8233,29.7849,29.7926,12400.0
2013-02-19 10:25:00,38.77,38.81,38.77,38.81,17500.0,29.8003,29.831,29.8003,29.831,17500.0
2013-02-19 10:30:00,38.82,38.82,38.77,38.77,18700.0,29.8387,29.8387,29.8003,29.8003,18700.0
2013-02-19 10:35:00,38.77,38.78,38.75,38.78,6500.0,29.8003,29.808,29.7849,29.808,6500.0
2013-02-19 10:40:00,38.78,38.79,38.77,38.78,5500.0,29.808,29.8157,29.8003,29.808,5500.0
2013-02-19 10:45:00,38.79,38.82,38.79,38.8,2800.0,29.8157,29.8387,29.8157,29.8233,2800.0
2013-02-19 10:50:00,38.79,38.8,38.74,38.75,8500.0,29.8157,29.8233,29.7772,29.7849,8500.0
2013-02-19 10:55:00,38.75,38.77,38.75,38.76,4800.0,29.7849,29.8003,29.7849,29.7926,4800.0
2013-02-19 11:00:00,38.76,38.77,38.75,38.77,9900.0,29.7926,29.8003,29.7849,29.8003,9900.0
2013-02-19 11:05:00,38.76,38.78,38.75,38.77,16500.0,29.7926,29.808,29.7849,29.8003,16500.0
2013-02-19 11:10:00,38.77,38.77,38.76,38.76,12000.0,29.8003,29.8003,29.7926,29.7926,12000.0
2013-02-19 11:15:00,38.77,38.8,38.76,38.79,12100.0,29.8003,29.8233,29.7926,29.8157,12100.0
2013-02-19 11:20:00,38.78,38.79,38.75,38.75,19800.0,29.808,29.8157,29.7849,29.7849,19800.0
2013-02-19 11:25:00,38.75,38.79,38.75,38.79,12400.0,29.7849,29.8157,29.7849,29.8157,12400.0
2013-02-19 11:30:00,38.77,38.79,38.75,38.78,13200.0,29.8003,29.8157,29.7849,29.808,13200.0
2013-02-19 11:35:00,38.77,38.83,38.77,38.8,12200.0,29.8003,29.8464,29.8003,29.8233,12200.0
2013-02-19 11:40:00,38.8,38.81,38.79,38.8,6600.0,29.8233,29.831,29.8157,29.8233,6600.0
2013-02-19 11:45:00,38.8,38.81,38.79,38.8,9200.0,29.8233,29.831,29.8157,29.8233,9200.0
2013-02-19 11:50:00,38.8,38.81,38.79,38.8,5600.0,29.8233,29.831,29.8157,29.8233,5600.0
2013-02-19 11:55:00,38.81,38.82,38.8,38.8,7300.0,29.831,29.8387,29.8233,29.8233,7300.0
2013-02-19 12:00:00,38.81,38.81,38.77,38.77,5600.0,29.831,29.831,29.8003,29.8003,5600.0
2013-02-19 12:05:00,38.77,38.77,38.76,38.76,11000.0,29.8003,29.8003,29.7926,29.7926,11000.0
2013-02-19 12:10:00,38.77,38.81,38.77,38.8,13300.0,29.8003,29.831,29.8003,29.8233,13300.0
2013-02-19 12:15:00,38.81,38.81,38.8,38.81,800.0,29.831,29.831,29.8233,29.831,800.0
2013-02-19 12:20:00,38.81,38.81,38.8,38.8,1900.0,29.831,29.831,29.8233,29.8233,1900.0
2013-02-19 12:25:00,38.8,38.81,38.79,38.79,6700.0,29.8233,29.831,29.8157,29.8157,6700.0
2013-02-19 12:30:00,38.79,38.8,38.77,38.77,5600.0,29.8157,29.8233,29.8003,29.8003,5600.0
2013-02-19 12:35:00,38.77,38.78,38.76,38.78,7700.0,29.8003,29.808,29.7926,29.808,7700.0
2013-02-19 12:40:00,38.78,38.79,38.77,38.79,6600.0,29.808,29.8157,29.8003,29.8157,6600.0
2013-02-19 12:45:00,38.79,38.8,38.78,38.79,7500.0,29.8157,29.8233,29.808,29.8157,7500.0
2013-02-19 12:50:00,38.79,38.8,38.78,38.8,2700.0,29.8157,29.8233,29.808,29.8233,2700.0
2013-02-19 12:55:00,38.8,38.81,38.79,38.8,7100.0,29.8233,29.831,29.8157,29.8233,7100.0
2013-02-19 13:00:00,38.8,38.8,38.79,38.79,4100.0,29.8233,29.8233,29.8157,29.8157,4100.0
2013-02-19 13:05:00,38.8,38.8,38.79,38.8,800.0,29.8233,29.8233,29.8157,29.8233,800.0
2013-02-19 13:10:00,38.79,38.8,38.79,38.79,12000.0,29.8157,29.8233,29.8157,29.8157,12000.0
2013-02-19 13:15:00,38.79,38.79,38.78,38.78,1100.0,29.8157,29.8157,29.808,29.808,1100.0
2013-02-19 13:20:00,38.79,38.79,38.78,38.79,700.0,29.8157,29.8157,29.808,29.8157,700.0
2013-02-19 13:25:00,38.79,38.8,38.78,38.78,38200.0,29.8157,29.8233,29.808,29.808,38200.0
2013-02-19 13:30:00,38.79,38.8,38.78,38.79,3000.0,29.8157,29.8233,29.808,29.8157,3000.0
2013-02-19 13:35:00,38.79,38.8,38.79,38.79,1300.0,29.8157,29.8233,29.8157,29.8157,1300.0
2013-02-19 13:40:00,38.8,38.81,38.79,38.81,3600.0,29.8233,29.831,29.8157,29.831,3600.0
2013-02-19 13:45:00,38.8,38.83,38.8,38.83,6100.0,29.8233,29.8464,29.8233,29.8464,6100.0
2013-02-19 13:50:00,38.82,38.84,38.82,38.84,7000.0,29.8387,29.8541,29.8387,29.8541,7000.0
2013-02-19 13:55:00,38.84,38.85,38.84,38.85,1200.0,29.8541,29.8618,29.8541,29.8618,1200.0
2013-02-19 14:00:00,38.84,38.89,38.84,38.89,11700.0,29.8541,29.8925,29.8541,29.8925,11700.0
2013-02-19 14:05:00,38.89,38.9,38.88,38.9,4500.0,29.8925,29.9002,29.8848,29.9002,4500.0
2013-02-19 14:10:00,38.9,38.9,38.9,38.9,2500.0,29.9002,29.9002,29.9002,29.9002,2500.0
2013-02-19 14:15:00,38.9,38.92,38.9,38.9,9200.0,29.9002,29.9156,29.9002,29.9002,9200.0
2013-02-19 14:20:00,38.9,38.91,38.9,38.91,2700.0,29.9002,29.9079,29.9002,29.9079,2700.0
2013-02-19 14:25:00,38.9,38.91,38.9,38.91,7600.0,29.9002,29.9079,29.9002,29.9079,7600.0
2013-02-19 14:30:00,38.9,38.91,38.9,38.9,4700.0,29.9002,29.9079,29.9002,29.9002,4700.0
2013-02-19 14:35:00,38.9,38.93,38.9,38.91,9800.0,29.9002,29.9233,29.9002,29.9079,9800.0
2013-02-19 14:40:00,38.91,38.92,38.88,38.88,4600.0,29.9079,29.9156,29.8848,29.8848,4600.0
2013-02-19 14:45:00,38.87,38.88,38.86,38.88,3100.0,29.8771,29.8848,29.8695,29.8848,3100.0
2013-02-19 14:50:00,38.86,38.87,38.85,38.86,4500.0,29.8695,29.8771,29.8618,29.8695,4500.0
2013-02-19 14:55:00,38.87,38.88,38.86,38.86,5900.0,29.8771,29.8848,29.8695,29.8695,5900.0
2013-02-19 15:00:00,38.86,38.87,38.86,38.87,5300.0,29.8695,29.8771,29.8695,29.8771,5300.0
2013-02-19 15:05:00,38.86,38.87,38.84,38.84,7600.0,29.8695,29.8771,29.8541,29.8541,7600.0
2013-02-19 15:10:00,38.84,38.85,38.83,38.83,12900.0,29.8541,29.8618,29.8464,29.8464,12900.0
2013-02-19 15:15:00,38.83,38.84,38.8,38.8,10700.0,29.8464,29.8541,29.8233,29.8233,10700.0
2013-02-19 15:20:00,38.8,38.82,38.8,38.8,14100.0,29.8233,29.8387,29.8233,29.8233,14100.0
2013-02-19 15:25:00,38.8,38.82,38.79,38.79,12000.0,29.8233,29.8387,29.8157,29.8157,12000.0
2013-02-19 15:30:00,38.79,38.81,38.78,38.79,13900.0,29.8157,29.831,29.808,29.8157,13900.0
2013-02-19 15:35:00,38.79,38.8,38.78,38.79,8100.0,29.8157,29.8233,29.808,29.8157,8100.0
2013-02-19 15:40:00,38.79,38.82,38.79,38.8,13700.0,29.8157,29.8387,29.8157,29.8233,13700.0
2013-02-19 15:45:00,38.81,38.85,38.81,38.85,17200.0,29.831,29.8618,29.831,29.8618,17200.0
2013-02-19 15:50:00,38.85,38.85,38.84,38.85,12200.0,29.8618,29.8618,29.8541,29.8618,12200.0
2013-02-19 15:55:00,38.85,38.89,38.84,38.85,51400.0,29.8618,29.8925,29.8541,29.8618,51400.0
2013-02-20 09:30:00,38.85,38.85,38.81,38.85,6300.0,29.8618,29.8618,29.831,29.8618,6300.0
2013-02-20 09:35:00,38.85,38.92,38.85,38.91,8400.0,29.8618,29.9156,29.8618,29.9079,8400.0
2013-02-20 09:40:00,38.92,38.94,38.89,38.94,9700.0,29.9156,29.9309,29.8925,29.9309,9700.0
2013-02-20 09:45:00,38.94,38.98,38.88,38.91,31500.0,29.9309,29.9617,29.8848,29.9079,31500.0
2013-02-20 09:50:00,38.9,38.91,38.84,38.84,8400.0,29.9002,29.9079,29.8541,29.8541,8400.0
2013-02-20 09:55:00,38.84,38.85,38.82,38.85,4300.0,29.8541,29.8618,29.8387,29.8618,4300.0
2013-02-20 10:00:00,38.85,38.85,38.76,38.83,14300.0,29.8618,29.8618,29.7926,29.8464,14300.0
2013-02-20 10:05:00,38.84,38.85,38.84,38.85,5000.0,29.8541,29.8618,29.8541,29.8618,5000.0
2013-02-20 10:10:00,38.85,38.88,38.84,38.88,2600.0,29.8618,29.8848,29.8541,29.8848,2600.0
2013-02-20 10:15:00,38.89,38.89,38.86,38.88,4000.0,29.8925,29.8925,29.8695,29.8848,4000.0
2013-02-20 10:20:00,38.88,38.92,38.88,38.9,3000.0,29.8848,29.9156,29.8848,29.9002,3000.0
2013-02-20 10:25:00,38.88,38.93,38.88,38.92,1900.0,29.8848,29.9233,29.8848,29.9156,1900.0
2013-02-20 10:30:00,38.91,38.93,38.86,38.87,44000.0,29.9079,29.9233,29.8695,29.8771,44000.0
2013-02-20 10:35:00,38.88,38.91,38.87,38.91,1700.0,29.8848,29.9079,29.8771,29.9079,1700.0
2013-02-20 10:40:00,38.91,38.93,38.89,38.92,4200.0,29.9079,29.9233,29.8925,29.9156,4200.0
2013-02-20 10:45:00,38.91,38.94,38.91,38.94,3000.0,29.9079,29.9309,29.9079,29.9309,3000.0
2013-02-20 10:50:00,38.94,38.98,38.94,38.97,9100.0,29.9309,29.9617,29.9309,29.954,9100.0
2013-02-20 10:55:00,38.98,38.98,38.97,38.98,2500.0,29.9617,29.9617,29.954,29.9617,2500.0
2013-02-20 11:00:00,38.96,38.97,38.93,38.97,3700.0,29.9463,29.954,29.9233,29.954,3700.0
2013-02-20 11:05:00,38.97,38.98,38.96,38.98,1400.0,29.954,29.9617,29.9463,29.9617,1400.0
2013-02-20 11:10:00,38.99,39.0,38.98,39.0,7600.0,29.9694,29.9771,29.9617,29.9771,7600.0
2013-02-20 11:15:00,38.99,38.99,38.96,38.96,3000.0,29.9694,29.9694,29.9463,29.9463,3000.0
2013-02-20 11:20:00,38.96,38.98,38.96,38.96,5900.0,29.9463,29.9617,29.9463,29.9463,5900.0
2013-02-20 11:25:00,38.96,38.97,38.96,38.97,4900.0,29.9463,29.954,29.9463,29.954,4900.0
2013-02-20 11:30:00,38.97,38.97,38.96,38.97,3000.0,29.954,29.954,29.9463,29.954,3000.0
2013-02-20 11:35:00,38.97,38.97,38.93,38.93,1600.0,29.954,29.954,29.9233,29.9233,1600.0
2013-02-20 11:40:00,38.93,38.94,38.9,38.91,3500.0,29.9233,29.9309,29.9002,29.9079,3500.0
2013-02-20 11:45:00,38.91,38.95,38.91,38.95,3300.0,29.9079,29.9386,29.9079,29.9386,3300.0
2013-02-20 11:50:00,38.95,38.95,38.93,38.93,2200.0,29.9386,29.9386,29.9233,29.9233,2200.0
2013-02-20 11:55:00,38.93,38.93,38.89,38.9,9400.0,29.9233,29.9233,29.8925,29.9002,9400.0
2013-02-20 12:00:00,38.89,38.92,38.89,38.92,4300.0,29.8925,29.9156,29.8925,29.9156,4300.0
2013-02-20 12:05:00,38.92,38.95,38.91,38.95,4200.0,29.9156,29.9386,29.9079,29.9386,4200.0
2013-02-20 12:10:00,38.94,38.96,38.94,38.95,3300.0,29.9309,29.9463,29.9309,29.9386,3300.0
2013-02-20 12:15:00,38.95,38.96,38.94,38.95,1400.0,29.9386,29.9463,29.9309,29.9386,1400.0
2013-02-20 12:20:00,38.97,38.97,38.91,38.91,3600.0,29.954,29.954,29.9079,29.9079,3600.0
2013-02-20 12:25:00,38.91,38.91,38.9,38.91,1800.0,29.9079,29.9079,29.9002,29.9079,1800.0
2013-02-20 12:30:00,38.9,38.93,38.9,38.91,4000.0,29.9002,29.9233,29.9002,29.9079,4000.0
2013-02-20 12:35:00,38.91,38.93,38.9,38.92,1000.0,29.9079,29.9233,29.9002,29.9156,1000.0
2013-02-20 12:40:00,38.92,38.92,38.9,38.92,2400.0,29.9156,29.9156,29.9002,29.9156,2400.0
2013-02-20 12:45:00,38.91,38.93,38.91,38.91,2700.0,29.9079,29.9233,29.9079,29.9079,2700.0
2013-02-20 12:50:00,38.89,38.89,38.88,38.89,1700.0,29.8925,29.8925,29.8848,29.8925,1700.0
2013-02-20 12:55:00,38.89,38.9,38.88,38.9,2500.0,29.8925,29.9002,29.8848,29.9002,2500.0
2013-02-20 13:00:00,38.89,38.9,38.86,38.86,2100.0,29.8925,29.9002,29.8695,29.8695,2100.0
2013-02-20 13:05:00,38.87,38.88,38.85,38.85,4000.0,29.8771,29.8848,29.8618,29.8618,4000.0
2013-02-20 13:10:00,38.84,38.85,38.83,38.85,2000.0,29.8541,29.8618,29.8464,29.8618,2000.0
2013-02-20 13:15:00,38.85,38.89,38.85,38.88,2400.0,29.8618,29.8925,29.8618,29.8848,2400.0
2013-02-20 13:20:00,38.89,38.9,38.89,38.89,1600.0,29.8925,29.9002,29.8925,29.8925,1600.0
2013-02-20 13:25:00,38.9,38.9,38.88,38.88,2400.0,29.9002,29.9002,29.8848,29.8848,2400.0
2013-02-20 13:30:00,38.88,38.89,38.87,38.88,1200.0,29.8848,29.8925,29.8771,29.8848,1200.0
2013-02-20 13:35:00,38.88,38.88,38.86,38.86,3200.0,29.8848,29.8848,29.8695,29.8695,3200.0
2013-02-20 13:40:00,38.86,38.9,38.86,38.9,4200.0,29.8695,29.9002,29.8695,29.9002,4200.0
2013-02-20 13:45:00,38.89,38.9,38.88,38.9,1000.0,29.8925,29.9002,29.8848,29.9002,1000.0
2013-02-20 13:50:00,38.9,38.91,38.89,38.91,2800.0,29.9002,29.9079,29.8925,29.9079,2800.0
2013-02-20 13:55:00,38.91,38.92,38.9,38.91,3900.0,29.9079,29.9156,29.9002,29.9079,3900.0
2013-02-20 14:00:00,38.9,38.92,38.87,38.9,6000.0,29.9002,29.9156,29.8771,29.9002,6000.0
2013-02-20 14:05:00,38.91,38.94,38.91,38.92,3100.0,29.9079,29.9309,29.9079,29.9156,3100.0
2013-02-20 14:10:00,38.92,38.92,38.86,38.89,5200.0,29.9156,29.9156,29.8695,29.8925,5200.0
2013-02-20 14:15:00,38.88,38.9,38.87,38.88,2500.0,29.8848,29.9002,29.8771,29.8848,2500.0
2013-02-20 14:20:00,38.88,38.88,38.83,38.83,3500.0,29.8848,29.8848,29.8464,29.8464,3500.0
2013-02-20 14:25:00,38.83,38.87,38.82,38.85,3500.0,29.8464,29.8771,29.8387,29.8618,3500.0
2013-02-20 14:30:00,38.85,38.85,38.84,38.84,3700.0,29.8618,29.8618,29.8541,29.8541,3700.0
2013-02-20 14:35:00,38.84,38.86,38.82,38.86,3900.0,29.8541,29.8695,29.8387,29.8695,3900.0
2013-02-20 14:40:00,38.85,38.86,38.82,38.83,1800.0,29.8618,29.8695,29.8387,29.8464,1800.0
2013-02-20 14:45:00,38.83,38.84,38.79,38.79,4400.0,29.8464,29.8541,29.8157,29.8157,4400.0
2013-02-20 14:50:00,38.79,38.82,38.77,38.78,15200.0,29.8157,29.8387,29.8003,29.808,15200.0
2013-02-20 14:55:00,38.77,38.81,38.77,38.8,4700.0,29.8003,29.831,29.8003,29.8233,4700.0
2013-02-20 15:00:00,38.79,38.8,38.76,38.76,7000.0,29.8157,29.8233,29.7926,29.7926,7000.0
2013-02-20 15:05:00,38.76,38.77,38.74,38.76,7200.0,29.7926,29.8003,29.7772,29.7926,7200.0
2013-02-20 15:10:00,38.77,38.77,38.74,38.75,3600.0,29.8003,29.8003,29.7772,29.7849,3600.0
2013-02-20 15:15:00,38.74,38.75,38.71,38.73,5400.0,29.7772,29.7849,29.7542,29.7695,5400.0
2013-02-20 15:20:00,38.72,38.74,38.72,38.73,1400.0,29.7618,29.7772,29.7618,29.7695,1400.0
2013-02-20 15:25:00,38.73,38.75,38.72,38.74,6800.0,29.7695,29.7849,29.7618,29.7772,6800.0
2013-02-20 15:30:00,38.73,38.73,38.69,38.72,6700.0,29.7695,29.7695,29.7388,29.7618,6700.0
2013-02-20 15:35:00,38.72,38.75,38.72,38.75,5400.0,29.7618,29.7849,29.7618,29.7849,5400.0
2013-02-20 15:40:00,38.75,38.75,38.72,38.74,7600.0,29.7849,29.7849,29.7618,29.7772,7600.0
2013-02-20 15:45:00,38.74,38.76,38.69,38.69,13500.0,29.7772,29.7926,29.7388,29.7388,13500.0
2013-02-20 15:50:00,38.7,38.7,38.67,38.69,8200.0,29.7465,29.7465,29.7234,29.7388,8200.0
2013-02-20 15:55:00,38.7,38.7,38.65,38.66,26300.0,29.7465,29.7465,29.708,29.7157,26300.0
2013-02-21 09:30:00,38.56,38.65,38.45,38.64,22200.0,29.6389,29.708,29.5543,29.7004,22200.0
2013-02-21 09:35:00,38.62,38.64,38.56,38.61,5300.0,29.685,29.7004,29.6389,29.6773,5300.0
2013-02-21 09:40:00,38.62,38.67,38.62,38.65,2200.0,29.685,29.7234,29.685,29.708,2200.0
2013-02-21 09:45:00,38.65,38.65,38.64,38.64,900.0,29.708,29.708,29.7004,29.7004,900.0
2013-02-21 09:50:00,38.65,38.68,38.6,38.65,5400.0,29.708,29.7311,29.6696,29.708,5400.0
2013-02-21 09:55:00,38.63,38.66,38.62,38.64,3200.0,29.6927,29.7157,29.685,29.7004,3200.0
2013-02-21 10:00:00,38.62,38.63,38.58,38.63,4200.0,29.685,29.6927,29.6542,29.6927,4200.0
2013-02-21 10:05:00,38.61,38.65,38.59,38.59,5500.0,29.6773,29.708,29.6619,29.6619,5500.0
2013-02-21 10:10:00,38.6,38.64,38.58,38.61,5800.0,29.6696,29.7004,29.6542,29.6773,5800.0
2013-02-21 10:15:00,38.59,38.6,38.54,38.59,6400.0,29.6619,29.6696,29.6235,29.6619,6400.0
2013-02-21 10:20:00,38.59,38.6,38.59,38.6,2400.0,29.6619,29.6696,29.6619,29.6696,2400.0
2013-02-21 10:25:00,38.6,38.62,38.6,38.62,3000.0,29.6696,29.685,29.6696,29.685,3000.0
2013-02-21 10:30:00,38.62,38.62,38.59,38.6,2900.0,29.685,29.685,29.6619,29.6696,2900.0
2013-02-21 10:35:00,38.57,38.57,38.55,38.55,2600.0,29.6466,29.6466,29.6312,29.6312,2600.0
2013-02-21 10:40:00,38.55,38.6,38.54,38.6,5200.0,29.6312,29.6696,29.6235,29.6696,5200.0
2013-02-21 10:45:00,38.61,38.63,38.59,38.62,9000.0,29.6773,29.6927,29.6619,29.685,9000.0
2013-02-21 10:50:00,38.61,38.62,38.57,38.59,3600.0,29.6773,29.685,29.6466,29.6619,3600.0
2013-02-21 10:55:00,38.59,38.61,38.57,38.59,3600.0,29.6619,29.6773,29.6466,29.6619,3600.0
2013-02-21 11:00:00,38.61,38.61,38.57,38.57,4300.0,29.6773,29.6773,29.6466,29.6466,4300.0
2013-02-21 11:05:00,38.58,38.59,38.36,38.53,26300.0,29.6542,29.6619,29.4851,29.6158,26300.0
2013-02-21 11:10:00,38.54,38.58,38.51,38.53,6000.0,29.6235,29.6542,29.6004,29.6158,6000.0
2013-02-21 11:15:00,38.51,38.54,38.51,38.53,3400.0,29.6004,29.6235,29.6004,29.6158,3400.0
2013-02-21 11:20:00,38.54,38.57,38.53,38.57,5000.0,29.6235,29.6466,29.6158,29.6466,5000.0
2013-02-21 11:25:00,38.57,38.59,38.55,38.58,2700.0,29.6466,29.6619,29.6312,29.6542,2700.0
2013-02-21 11:30:00,38.59,38.59,38.58,38.59,700.0,29.6619,29.6619,29.6542,29.6619,700.0
2013-02-21 11:35:00,38.59,38.63,38.59,38.62,3700.0,29.6619,29.6927,29.6619,29.685,3700.0
2013-02-21 11:40:00,38.63,38.63,38.6,38.63,2600.0,29.6927,29.6927,29.6696,29.6927,2600.0
2013-02-21 11:45:00,38.62,38.63,38.59,38.61,13200.0,29.685,29.6927,29.6619,29.6773,13200.0
2013-02-21 11:50:00,38.61,38.63,38.59,38.62,5500.0,29.6773,29.6927,29.6619,29.685,5500.0
2013-02-21 11:55:00,38.63,38.63,38.6,38.6,1400.0,29.6927,29.6927,29.6696,29.6696,1400.0
2013-02-21 12:00:00,38.61,38.61,38.55,38.55,5600.0,29.6773,29.6773,29.6312,29.6312,5600.0
2013-02-21 12:05:00,38.55,38.56,38.54,38.56,2400.0,29.6312,29.6389,29.6235,29.6389,2400.0
2013-02-21 12:10:00,38.56,38.61,38.53,38.58,12800.0,29.6389,29.6773,29.6158,29.6542,12800.0
2013-02-21 12:15:00,38.59,38.6,38.58,38.59,17400.0,29.6619,29.6696,29.6542,29.6619,17400.0
2013-02-21 12:20:00,38.58,38.61,38.58,38.6,3900.0,29.6542,29.6773,29.6542,29.6696,3900.0
2013-02-21 12:25:00,38.61,38.61,38.6,38.6,1500.0,29.6773,29.6773,29.6696,29.6696,1500.0
2013-02-21 12:30:00,38.6,38.6,38.57,38.59,2800.0,29.6696,29.6696,29.6466,29.6619,2800.0
2013-02-21 12:35:00,38.58,38.58,38.57,38.58,1500.0,29.6542,29.6542,29.6466,29.6542,1500.0
2013-02-21 12:40:00,38.58,38.59,38.58,38.59,2100.0,29.6542,29.6619,29.6542,29.6619,2100.0
2013-02-21 12:45:00,38.58,38.61,38.58,38.6,2700.0,29.6542,29.6773,29.6542,29.6696,2700.0
2013-02-21 12:50:00,38.6,38.61,38.57,38.6,4400.0,29.6696,29.6773,29.6466,29.6696,4400.0
2013-02-21 12:55:00,38.6,38.63,38.6,38.62,5000.0,29.6696,29.6927,29.6696,29.685,5000.0
2013-02-21 13:00:00,38.63,38.66,38.62,38.64,7300.0,29.6927,29.7157,29.685,29.7004,7300.0
2013-02-21 13:05:00,38.64,38.64,38.62,38.63,2300.0,29.7004,29.7004,29.685,29.6927,2300.0
2013-02-21 13:10:00,38.61,38.62,38.6,38.61,1200.0,29.6773,29.685,29.6696,29.6773,1200.0
2013-02-21 13:15:00,38.6,38.61,38.59,38.59,2100.0,29.6696,29.6773,29.6619,29.6619,2100.0
2013-02-21 13:20:00,38.59,38.61,38.59,38.6,5700.0,29.6619,29.6773,29.6619,29.6696,5700.0
2013-02-21 13:25:00,38.6,38.61,38.6,38.6,3900.0,29.6696,29.6773,29.6696,29.6696,3900.0
2013-02-21 13:30:00,38.61,38.62,38.6,38.61,7200.0,29.6773,29.685,29.6696,29.6773,7200.0
2013-02-21 13:35:00,38.61,38.61,38.6,38.61,2900.0,29.6773,29.6773,29.6696,29.6773,2900.0
2013-02-21 13:40:00,38.59,38.6,38.57,38.59,4400.0,29.6619,29.6696,29.6466,29.6619,4400.0
2013-02-21 13:45:00,38.59,38.6,38.57,38.57,2600.0,29.6619,29.6696,29.6466,29.6466,2600.0
2013-02-21 13:50:00,38.56,38.58,38.55,38.58,4600.0,29.6389,29.6542,29.6312,29.6542,4600.0
2013-02-21 13:55:00,38.58,38.6,38.58,38.6,3100.0,29.6542,29.6696,29.6542,29.6696,3100.0
2013-02-21 14:00:00,38.6,38.6,38.52,38.53,5900.0,29.6696,29.6696,29.6081,29.6158,5900.0
2013-02-21 14:05:00,38.52,38.52,38.48,38.5,7100.0,29.6081,29.6081,29.5774,29.5927,7100.0
2013-02-21 14:10:00,38.49,38.55,38.49,38.55,4500.0,29.5851,29.6312,29.5851,29.6312,4500.0
2013-02-21 14:15:00,38.55,38.55,38.52,38.52,4300.0,29.6312,29.6312,29.6081,29.6081,4300.0
2013-02-21 14:20:00,38.53,38.54,38.52,38.54,2600.0,29.6158,29.6235,29.6081,29.6235,2600.0
2013-02-21 14:25:00,38.54,38.59,38.54,38.57,5000.0,29.6235,29.6619,29.6235,29.6466,5000.0
2013-02-21 14:30:00,38.58,38.62,38.58,38.61,4900.0,29.6542,29.685,29.6542,29.6773,4900.0
2013-02-21 14:35:00,38.61,38.61,38.59,38.59,4800.0,29.6773,29.6773,29.6619,29.6619,4800.0
2013-02-21 14:40:00,38.59,38.6,38.56,38.57,2600.0,29.6619,29.6696,29.6389,29.6466,2600.0
2013-02-21 14:45:00,38.58,38.58,38.57,38.58,5500.0,29.6542,29.6542,29.6466,29.6542,5500.0
2013-02-21 14:50:00,38.57,38.58,38.56,38.56,4800.0,29.6466,29.6542,29.6389,29.6389,4800.0
2013-02-21 14:55:00,38.57,38.58,38.56,38.57,7000.0,29.6466,29.6542,29.6389,29.6466,7000.0
2013-02-21 15:00:00,38.57,38.59,38.57,38.58,6300.0,29.6466,29.6619,29.6466,29.6542,6300.0
2013-02-21 15:05:00,38.58,38.6,38.57,38.59,11200.0,29.6542,29.6696,29.6466,29.6619,11200.0
2013-02-21 15:10:00,38.59,38.6,38.57,38.6,12500.0,29.6619,29.6696,29.6466,29.6696,12500.0
2013-02-21 15:15:00,38.59,38.6,38.57,38.57,6300.0,29.6619,29.6696,29.6466,29.6466,6300.0
2013-02-21 15:20:00,38.56,38.6,38.56,38.58,5000.0,29.6389,29.6696,29.6389,29.6542,5000.0
2013-02-21 15:25:00,38.59,38.61,38.58,38.6,8800.0,29.6619,29.6773,29.6542,29.6696,8800.0
2013-02-21 15:30:00,38.6,38.61,38.57,38.57,8500.0,29.6696,29.6773,29.6466,29.6466,8500.0
2013-02-21 15:35:00,38.57,38.59,38.55,38.59,7200.0,29.6466,29.6619,29.6312,29.6619,7200.0
2013-02-21 15:40:00,38.58,38.58,38.53,38.53,9700.0,29.6542,29.6542,29.6158,29.6158,9700.0
2013-02-21 15:45:00,38.53,38.55,38.52,38.53,23100.0,29.6158,29.6312,29.6081,29.6158,23100.0
2013-02-21 15:50:00,38.52,38.52,38.44,38.47,31700.0,29.6081,29.6081,29.5466,29.5697,31700.0
2013-02-21 15:55:00,38.47,38.47,38.42,38.45,75300.0,29.5697,29.5697,29.5313,29.5543,75300.0
2013-02-22 09:30:00,38.6,38.6,38.55,38.57,6200.0,29.6696,29.6696,29.6312,29.6466,6200.0
2013-02-22 09:35:00,38.57,38.6,38.56,38.56,2300.0,29.6466,29.6696,29.6389,29.6389,2300.0
2013-02-22 09:40:00,38.56,38.6,38.56,38.6,5200.0,29.6389,29.6696,29.6389,29.6696,5200.0
2013-02-22 09:45:00,38.61,38.68,38.61,38.61,9300.0,29.6773,29.7311,29.6773,29.6773,9300.0
2013-02-22 09:50:00,38.62,38.7,38.6,38.7,5700.0,29.685,29.7465,29.6696,29.7465,5700.0
2013-02-22 09:55:00,38.7,38.74,38.67,38.69,5300.0,29.7465,29.7772,29.7234,29.7388,5300.0
2013-02-22 10:00:00,38.68,38.7,38.66,38.67,4400.0,29.7311,29.7465,29.7157,29.7234,4400.0
2013-02-22 10:05:00,38.68,38.75,38.67,38.7,15700.0,29.7311,29.7849,29.7234,29.7465,15700.0
2013-02-22 10:10:00,38.7,38.74,38.67,38.71,9800.0,29.7465,29.7772,29.7234,29.7542,9800.0
2013-02-22 10:15:00,38.7,38.7,38.67,38.7,6400.0,29.7465,29.7465,29.7234,29.7465,6400.0
2013-02-22 10:20:00,38.71,38.74,38.69,38.69,4600.0,29.7542,29.7772,29.7388,29.7388,4600.0
2013-02-22 10:25:00,38.69,38.71,38.69,38.7,3200.0,29.7388,29.7542,29.7388,29.7465,3200.0
2013-02-22 10:30:00,38.7,38.72,38.69,38.7,8400.0,29.7465,29.7618,29.7388,29.7465,8400.0
2013-02-22 10:35:00,38.71,38.75,38.7,38.73,6900.0,29.7542,29.7849,29.7465,29.7695,6900.0
2013-02-22 10:40:00,38.74,38.77,38.73,38.77,6100.0,29.7772,29.8003,29.7695,29.8003,6100.0
2013-02-22 10:45:00,38.78,38.79,38.76,38.76,5700.0,29.808,29.8157,29.7926,29.7926,5700.0
2013-02-22 10:50:00,38.77,38.77,38.75,38.76,900.0,29.8003,29.8003,29.7849,29.7926,900.0
2013-02-22 10:55:00,38.76,38.76,38.75,38.76,2500.0,29.7926,29.7926,29.7849,29.7926,2500.0
2013-02-22 11:00:00,38.76,38.8,38.75,38.8,12900.0,29.7926,29.8233,29.7849,29.8233,12900.0
2013-02-22 11:05:00,38.81,38.82,38.8,38.81,4600.0,29.831,29.8387,29.8233,29.831,4600.0
2013-02-22 11:10:00,38.82,38.82,38.77,38.78,4400.0,29.8387,29.8387,29.8003,29.808,4400.0
2013-02-22 11:15:00,38.78,38.78,38.76,38.78,2200.0,29.808,29.808,29.7926,29.808,2200.0
2013-02-22 11:20:00,38.78,38.79,38.78,38.79,1400.0,29.808,29.8157,29.808,29.8157,1400.0
2013-02-22 11:25:00,38.78,38.79,38.77,38.78,3100.0,29.808,29.8157,29.8003,29.808,3100.0
2013-02-22 11:30:00,38.78,38.79,38.72,38.73,11200.0,29.808,29.8157,29.7618,29.7695,11200.0
2013-02-22 11:35:00,38.73,38.75,38.73,38.75,10600.0,29.7695,29.7849,29.7695,29.7849,10600.0
2013-02-22 11:40:00,38.74,38.75,38.74,38.74,1600.0,29.7772,29.7849,29.7772,29.7772,1600.0
2013-02-22 11:45:00,38.74,38.75,38.74,38.75,4000.0,29.7772,29.7849,29.7772,29.7849,4000.0
2013-02-22 11:50:00,38.75,38.75,38.7,38.71,6300.0,29.7849,29.7849,29.7465,29.7542,6300.0
2013-02-22 11:55:00,38.7,38.7,38.62,38.63,5100.0,29.7465,29.7465,29.685,29.6927,5100.0
2013-02-22 12:00:00,38.62,38.63,38.6,38.61,4900.0,29.685,29.6927,29.6696,29.6773,4900.0
2013-02-22 12:05:00,38.61,38.62,38.61,38.62,4300.0,29.6773,29.685,29.6773,29.685,4300.0
2013-02-22 12:10:00,38.61,38.62,38.6,38.61,2900.0,29.6773,29.685,29.6696,29.6773,2900.0
2013-02-22 12:15:00,38.61,38.63,38.6,38.63,6700.0,29.6773,29.6927,29.6696,29.6927,6700.0
2013-02-22 12:20:00,38.62,38.63,38.62,38.63,2300.0,29.685,29.6927,29.685,29.6927,2300.0
2013-02-22 12:25:00,38.63,38.68,38.63,38.68,5000.0,29.6927,29.7311,29.6927,29.7311,5000.0
2013-02-22 12:30:00,38.68,38.71,38.68,38.7,6100.0,29.7311,29.7542,29.7311,29.7465,6100.0
2013-02-22 12:35:00,38.7,38.71,38.69,38.71,6000.0,29.7465,29.7542,29.7388,29.7542,6000.0
2013-02-22 12:40:00,38.71,38.74,38.7,38.71,7900.0,29.7542,29.7772,29.7465,29.7542,7900.0
2013-02-22 12:45:00,38.7,38.72,38.69,38.69,9100.0,29.7465,29.7618,29.7388,29.7388,9100.0
2013-02-22 12:50:00,38.7,38.7,38.69,38.69,3000.0,29.7465,29.7465,29.7388,29.7388,3000.0
2013-02-22 12:55:00,38.69,38.69,38.65,38.66,6900.0,29.7388,29.7388,29.708,29.7157,6900.0
2013-02-22 13:00:00,38.65,38.67,38.65,38.66,2300.0,29.708,29.7234,29.708,29.7157,2300.0
2013-02-22 13:05:00,38.66,38.67,38.65,38.65,4200.0,29.7157,29.7234,29.708,29.708,4200.0
2013-02-22 13:10:00,38.65,38.67,38.65,38.67,7600.0,29.708,29.7234,29.708,29.7234,7600.0
2013-02-22 13:15:00,38.67,38.67,38.65,38.67,3800.0,29.7234,29.7234,29.708,29.7234,3800.0
2013-02-22 13:20:00,38.67,38.67,38.65,38.66,3100.0,29.7234,29.7234,29.708,29.7157,3100.0
2013-02-22 13:25:00,38.66,38.66,38.64,38.64,3300.0,29.7157,29.7157,29.7004,29.7004,3300.0
2013-02-22 13:30:00,38.63,38.64,38.63,38.64,1800.0,29.6927,29.7004,29.6927,29.7004,1800.0
2013-02-22 13:35:00,38.63,38.66,38.6,38.6,19100.0,29.6927,29.7157,29.6696,29.6696,19100.0
2013-02-22 13:40:00,38.6,38.61,38.56,38.57,12600.0,29.6696,29.6773,29.6389,29.6466,12600.0
2013-02-22 13:45:00,38.57,38.58,38.55,38.57,3100.0,29.6466,29.6542,29.6312,29.6466,3100.0
2013-02-22 13:50:00,38.58,38.61,38.57,38.61,7800.0,29.6542,29.6773,29.6466,29.6773,7800.0
2013-02-22 13:55:00,38.62,38.63,38.61,38.61,3900.0,29.685,29.6927,29.6773,29.6773,3900.0
2013-02-22 14:00:00,38.61,38.61,38.6,38.6,1400.0,29.6773,29.6773,29.6696,29.6696,1400.0
2013-02-22 14:05:00,38.61,38.61,38.6,38.6,2700.0,29.6773,29.6773,29.6696,29.6696,2700.0
2013-02-22 14:10:00,38.61,38.61,38.6,38.6,2100.0,29.6773,29.6773,29.6696,29.6696,2100.0
2013-02-22 14:15:00,38.61,38.63,38.6,38.63,11000.0,29.6773,29.6927,29.6696,29.6927,11000.0
2013-02-22 14:20:00,38.62,38.63,38.62,38.62,2800.0,29.685,29.6927,29.685,29.685,2800.0
2013-02-22 14:25:00,38.63,38.63,38.62,38.62,1900.0,29.6927,29.6927,29.685,29.685,1900.0
2013-02-22 14:30:00,38.62,38.63,38.62,38.62,6300.0,29.685,29.6927,29.685,29.685,6300.0
2013-02-22 14:35:00,38.62,38.63,38.62,38.62,3200.0,29.685,29.6927,29.685,29.685,3200.0
2013-02-22 14:40:00,38.62,38.62,38.59,38.59,6800.0,29.685,29.685,29.6619,29.6619,6800.0
2013-02-22 14:45:00,38.59,38.6,38.58,38.59,14200.0,29.6619,29.6696,29.6542,29.6619,14200.0
2013-02-22 14:50:00,38.6,38.63,38.59,38.63,9400.0,29.6696,29.6927,29.6619,29.6927,9400.0
2013-02-22 14:55:00,38.63,38.65,38.62,38.64,6500.0,29.6927,29.708,29.685,29.7004,6500.0
2013-02-22 15:00:00,38.65,38.65,38.63,38.63,7900.0,29.708,29.708,29.6927,29.6927,7900.0
2013-02-22 15:05:00,38.63,38.64,38.59,38.59,50300.0,29.6927,29.7004,29.6619,29.6619,50300.0
2013-02-22 15:10:00,38.6,38.6,38.59,38.6,8600.0,29.6696,29.6696,29.6619,29.6696,8600.0
2013-02-22 15:15:00,38.59,38.6,38.59,38.6,5100.0,29.6619,29.6696,29.6619,29.6696,5100.0
2013-02-22 15:20:00,38.59,38.6,38.58,38.59,14900.0,29.6619,29.6696,29.6542,29.6619,14900.0
2013-02-22 15:25:00,38.58,38.62,38.56,38.62,16600.0,29.6542,29.685,29.6389,29.685,16600.0
2013-02-22 15:30:00,38.61,38.62,38.58,38.59,29100.0,29.6773,29.685,29.6542,29.6619,29100.0
2013-02-22 15:35:00,38.59,38.6,38.57,38.6,11500.0,29.6619,29.6696,29.6466,29.6696,11500.0
2013-02-22 15:40:00,38.6,38.62,38.59,38.6,23700.0,29.6696,29.685,29.6619,29.6696,23700.0
2013-02-22 15:45:00,38.59,38.65,38.59,38.65,19100.0,29.6619,29.708,29.6619,29.708,19100.0
2013-02-22 15:50:00,38.65,38.7,38.65,38.7,16900.0,29.708,29.7465,29.708,29.7465,16900.0
2013-02-22 15:55:00,38.7,38.73,38.68,38.72,34300.0,29.7465,29.7695,29.7311,29.7618,34300.0
2013-02-25 09:30:00,38.81,38.92,38.81,38.87,5800.0,29.831,29.9156,29.831,29.8771,5800.0
2013-02-25 09:35:00,38.87,38.87,38.78,38.78,6800.0,29.8771,29.8771,29.808,29.808,6800.0
2013-02-25 09:40:00,38.77,38.77,38.64,38.65,7600.0,29.8003,29.8003,29.7004,29.708,7600.0
2013-02-25 09:45:00,38.62,38.64,38.55,38.57,7300.0,29.685,29.7004,29.6312,29.6466,7300.0
2013-02-25 09:50:00,38.58,38.61,38.58,38.61,6400.0,29.6542,29.6773,29.6542,29.6773,6400.0
2013-02-25 09:55:00,38.62,38.63,38.58,38.58,4800.0,29.685,29.6927,29.6542,29.6542,4800.0
2013-02-25 10:00:00,38.6,38.61,38.56,38.56,1800.0,29.6696,29.6773,29.6389,29.6389,1800.0
2013-02-25 10:05:00,38.57,38.57,38.51,38.54,1200.0,29.6466,29.6466,29.6004,29.6235,1200.0
2013-02-25 10:10:00,38.54,38.57,38.53,38.55,6600.0,29.6235,29.6466,29.6158,29.6312,6600.0
2013-02-25 10:15:00,38.55,38.57,38.55,38.57,4600.0,29.6312,29.6466,29.6312,29.6466,4600.0
2013-02-25 10:20:00,38.56,38.56,38.55,38.55,1300.0,29.6389,29.6389,29.6312,29.6312,1300.0
2013-02-25 10:25:00,38.56,38.58,38.54,38.58,8200.0,29.6389,29.6542,29.6235,29.6542,8200.0
2013-02-25 10:30:00,38.58,38.64,38.56,38.63,5900.0,29.6542,29.7004,29.6389,29.6927,5900.0
2013-02-25 10:35:00,38.64,38.67,38.63,38.66,5400.0,29.7004,29.7234,29.6927,29.7157,5400.0
2013-02-25 10:40:00,38.59,38.65,38.58,38.65,4600.0,29.6619,29.708,29.6542,29.708,4600.0
2013-02-25 10:45:00,38.65,38.66,38.57,38.59,3000.0,29.708,29.7157,29.6466,29.6619,3000.0
2013-02-25 10:50:00,38.58,38.58,38.5,38.54,4900.0,29.6542,29.6542,29.5927,29.6235,4900.0
2013-02-25 10:55:00,38.54,38.57,38.53,38.57,2300.0,29.6235,29.6466,29.6158,29.6466,2300.0
2013-02-25 11:00:00,38.56,38.57,38.51,38.53,4800.0,29.6389,29.6466,29.6004,29.6158,4800.0
2013-02-25 11:05:00,38.52,38.6,38.52,38.59,5200.0,29.6081,29.6696,29.6081,29.6619,5200.0
2013-02-25 11:10:00,38.6,38.61,38.57,38.59,4800.0,29.6696,29.6773,29.6466,29.6619,4800.0
2013-02-25 11:15:00,38.59,38.62,38.57,38.57,5300.0,29.6619,29.685,29.6466,29.6466,5300.0
2013-02-25 11:20:00,38.59,38.59,38.56,38.59,6800.0,29.6619,29.6619,29.6389,29.6619,6800.0
2013-02-25 11:25:00,38.6,38.61,38.59,38.6,5400.0,29.6696,29.6773,29.6619,29.6696,5400.0
2013-02-25 11:30:00,38.6,38.61,38.59,38.6,4500.0,29.6696,29.6773,29.6619,29.6696,4500.0
2013-02-25 11:35:00,38.6,38.61,38.58,38.59,10800.0,29.6696,29.6773,29.6542,29.6619,10800.0
2013-02-25 11:40:00,38.59,38.61,38.58,38.61,11000.0,29.6619,29.6773,29.6542,29.6773,11000.0
2013-02-25 11:45:00,38.61,38.62,38.58,38.6,5700.0,29.6773,29.685,29.6542,29.6696,5700.0
2013-02-25 11:50:00,38.6,38.61,38.55,38.58,7800.0,29.6696,29.6773,29.6312,29.6542,7800.0
2013-02-25 11:55:00,38.58,38.6,38.58,38.6,4700.0,29.6542,29.6696,29.6542,29.6696,4700.0
2013-02-25 12:00:00,38.61,38.63,38.58,38.59,7500.0,29.6773,29.6927,29.6542,29.6619,7500.0
2013-02-25 12:05:00,38.59,38.61,38.57,38.57,4700.0,29.6619,29.6773,29.6466,29.6466,4700.0
2013-02-25 12:10:00,38.56,38.58,38.55,38.56,2300.0,29.6389,29.6542,29.6312,29.6389,2300.0
2013-02-25 12:15:00,38.54,38.55,38.52,38.54,3900.0,29.6235,29.6312,29.6081,29.6235,3900.0
2013-02-25 12:20:00,38.54,38.55,38.53,38.54,1400.0,29.6235,29.6312,29.6158,29.6235,1400.0
2013-02-25 12:25:00,38.54,38.55,38.53,38.54,3300.0,29.6235,29.6312,29.6158,29.6235,3300.0
2013-02-25 12:30:00,38.56,38.56,38.52,38.54,2700.0,29.6389,29.6389,29.6081,29.6235,2700.0
2013-02-25 12:35:00,38.53,38.54,38.51,38.51,2200.0,29.6158,29.6235,29.6004,29.6004,2200.0
2013-02-25 12:40:00,38.52,38.52,38.47,38.48,3300.0,29.6081,29.6081,29.5697,29.5774,3300.0
2013-02-25 12:45:00,38.48,38.53,38.48,38.53,3500.0,29.5774,29.6158,29.5774,29.6158,3500.0
2013-02-25 12:50:00,38.52,38.54,38.52,38.53,1700.0,29.6081,29.6235,29.6081,29.6158,1700.0
2013-02-25 12:55:00,38.54,38.54,38.52,38.52,2600.0,29.6235,29.6235,29.6081,29.6081,2600.0
2013-02-25 13:00:00,38.51,38.51,38.5,38.51,800.0,29.6004,29.6004,29.5927,29.6004,800.0
2013-02-25 13:05:00,38.5,38.5,38.46,38.48,2100.0,29.5927,29.5927,29.562,29.5774,2100.0
2013-02-25 13:10:00,38.48,38.48,38.47,38.47,1100.0,29.5774,29.5774,29.5697,29.5697,1100.0
2013-02-25 13:15:00,38.47,38.48,38.46,38.46,3700.0,29.5697,29.5774,29.562,29.562,3700.0
2013-02-25 13:20:00,38.46,38.47,38.46,38.47,1700.0,29.562,29.5697,29.562,29.5697,1700.0
2013-02-25 13:25:00,38.47,38.5,38.47,38.48,8400.0,29.5697,29.5927,29.5697,29.5774,8400.0
2013-02-25 13:30:00,38.48,38.48,38.4,38.4,2800.0,29.5774,29.5774,29.5159,29.5159,2800.0
2013-02-25 13:35:00,38.41,38.43,38.4,38.41,5700.0,29.5236,29.5389,29.5159,29.5236,5700.0
2013-02-25 13:40:00,38.39,38.39,38.36,38.36,3700.0,29.5082,29.5082,29.4851,29.4851,3700.0
2013-02-25 13:45:00,38.36,38.37,38.34,38.37,5500.0,29.4851,29.4928,29.4698,29.4928,5500.0
2013-02-25 13:50:00,38.37,38.38,38.34,38.34,3500.0,29.4928,29.5005,29.4698,29.4698,3500.0
2013-02-25 13:55:00,38.35,38.37,38.32,38.34,4100.0,29.4774,29.4928,29.4544,29.4698,4100.0
2013-02-25 14:00:00,38.33,38.33,38.3,38.33,3700.0,29.4621,29.4621,29.439,29.4621,3700.0
2013-02-25 14:05:00,38.32,38.33,38.28,38.33,3700.0,29.4544,29.4621,29.4236,29.4621,3700.0
2013-02-25 14:10:00,38.34,38.37,38.34,38.37,2500.0,29.4698,29.4928,29.4698,29.4928,2500.0
2013-02-25 14:15:00,38.37,38.41,38.37,38.41,3800.0,29.4928,29.5236,29.4928,29.5236,3800.0
2013-02-25 14:20:00,38.41,38.41,38.4,38.41,900.0,29.5236,29.5236,29.5159,29.5236,900.0
2013-02-25 14:25:00,38.41,38.41,38.38,38.41,3900.0,29.5236,29.5236,29.5005,29.5236,3900.0
2013-02-25 14:30:00,38.41,38.43,38.4,38.41,2100.0,29.5236,29.5389,29.5159,29.5236,2100.0
2013-02-25 14:35:00,38.4,38.4,38.35,38.36,4100.0,29.5159,29.5159,29.4774,29.4851,4100.0
2013-02-25 14:40:00,38.35,38.37,38.34,38.37,4200.0,29.4774,29.4928,29.4698,29.4928,4200.0
2013-02-25 14:45:00,38.36,38.36,38.33,38.33,2800.0,29.4851,29.4851,29.4621,29.4621,2800.0
2013-02-25 14:50:00,38.33,38.36,38.33,38.36,2400.0,29.4621,29.4851,29.4621,29.4851,2400.0
2013-02-25 14:55:00,38.36,38.42,38.34,38.34,5700.0,29.4851,29.5313,29.4698,29.4698,5700.0
2013-02-25 15:00:00,38.36,38.37,38.35,38.37,4500.0,29.4851,29.4928,29.4774,29.4928,4500.0
2013-02-25 15:05:00,38.38,38.39,38.36,38.37,2800.0,29.5005,29.5082,29.4851,29.4928,2800.0
2013-02-25 15:10:00,38.37,38.38,38.33,38.34,6900.0,29.4928,29.5005,29.4621,29.4698,6900.0
2013-02-25 15:15:00,38.33,38.36,38.33,38.33,7100.0,29.4621,29.4851,29.4621,29.4621,7100.0
2013-02-25 15:20:00,38.34,38.34,38.31,38.33,4500.0,29.4698,29.4698,29.4467,29.4621,4500.0
2013-02-25 15:25:00,38.32,38.33,38.25,38.25,9200.0,29.4544,29.4621,29.4006,29.4006,9200.0
2013-02-25 15:30:00,38.26,38.26,38.23,38.25,9700.0,29.4083,29.4083,29.3852,29.4006,9700.0
2013-02-25 15:35:00,38.25,38.26,38.22,38.22,9100.0,29.4006,29.4083,29.3775,29.3775,9100.0
2013-02-25 15:40:00,38.23,38.23,38.19,38.21,11200.0,29.3852,29.3852,29.3545,29.3698,11200.0
2013-02-25 15:45:00,38.2,38.22,38.14,38.17,28400.0,29.3622,29.3775,29.316,29.3391,28400.0
2013-02-25 15:50:00,38.17,38.17,38.05,38.06,24600.0,29.3391,29.3391,29.2469,29.2545,24600.0
2013-02-25 15:55:00,38.06,38.06,38.01,38.01,65000.0,29.2545,29.2545,29.2161,29.2161,65000.0
2013-02-26 09:30:00,38.24,38.26,38.03,38.26,14800.0,29.3929,29.4083,29.2315,29.4083,14800.0
2013-02-26 09:35:00,38.27,38.34,38.25,38.27,3700.0,29.416,29.4698,29.4006,29.416,3700.0
2013-02-26 09:40:00,38.28,38.33,38.21,38.24,8200.0,29.4236,29.4621,29.3698,29.3929,8200.0
2013-02-26 09:45:00,38.23,38.23,38.18,38.2,3000.0,29.3852,29.3852,29.3468,29.3622,3000.0
2013-02-26 09:50:00,38.23,38.33,38.23,38.3,9200.0,29.3852,29.4621,29.3852,29.439,9200.0
2013-02-26 09:55:00,38.3,38.33,38.27,38.33,5000.0,29.439,29.4621,29.416,29.4621,5000.0
2013-02-26 10:00:00,38.33,38.36,38.29,38.36,8300.0,29.4621,29.4851,29.4313,29.4851,8300.0
2013-02-26 10:05:00,38.36,38.36,38.25,38.28,5200.0,29.4851,29.4851,29.4006,29.4236,5200.0
2013-02-26 10:10:00,38.28,38.34,38.27,38.27,3800.0,29.4236,29.4698,29.416,29.416,3800.0
2013-02-26 10:15:00,38.28,38.3,38.25,38.27,4300.0,29.4236,29.439,29.4006,29.416,4300.0
2013-02-26 10:20:00,38.26,38.27,38.17,38.2,3700.0,29.4083,29.416,29.3391,29.3622,3700.0
2013-02-26 10:25:00,38.22,38.25,38.18,38.18,2400.0,29.3775,29.4006,29.3468,29.3468,2400.0
2013-02-26 10:30:00,38.16,38.17,38.07,38.09,4300.0,29.3314,29.3391,29.2622,29.2776,4300.0
2013-02-26 10:35:00,38.09,38.13,38.07,38.13,5500.0,29.2776,29.3083,29.2622,29.3083,5500.0
2013-02-26 10:40:00,38.14,38.2,38.14,38.17,3900.0,29.316,29.3622,29.316,29.3391,3900.0
2013-02-26 10:45:00,38.15,38.2,38.11,38.2,2600.0,29.3237,29.3622,29.293,29.3622,2600.0
2013-02-26 10:50:00,38.19,38.24,38.18,38.23,5100.0,29.3545,29.3929,29.3468,29.3852,5100.0
2013-02-26 10:55:00,38.23,38.28,38.2,38.21,22400.0,29.3852,29.4236,29.3622,29.3698,22400.0
2013-02-26 11:00:00,38.21,38.23,38.14,38.14,3800.0,29.3698,29.3852,29.316,29.316,3800.0
2013-02-26 11:05:00,38.16,38.18,38.14,38.16,4400.0,29.3314,29.3468,29.316,29.3314,4400.0
2013-02-26 11:10:00,38.16,38.21,38.14,38.14,3800.0,29.3314,29.3698,29.316,29.316,3800.0
2013-02-26 11:15:00,38.13,38.21,38.13,38.19,7200.0,29.3083,29.3698,29.3083,29.3545,7200.0
2013-02-26 11:20:00,38.19,38.23,38.14,38.19,20000.0,29.3545,29.3852,29.316,29.3545,20000.0
2013-02-26 11:25:00,38.2,38.26,38.2,38.21,4800.0,29.3622,29.4083,29.3622,29.3698,4800.0
2013-02-26 11:30:00,38.21,38.26,38.21,38.23,2900.0,29.3698,29.4083,29.3698,29.3852,2900.0
2013-02-26 11:35:00,38.22,38.24,38.18,38.18,4800.0,29.3775,29.3929,29.3468,29.3468,4800.0
2013-02-26 11:40:00,38.18,38.18,38.15,38.16,2500.0,29.3468,29.3468,29.3237,29.3314,2500.0
2013-02-26 11:45:00,38.16,38.22,38.16,38.21,2700.0,29.3314,29.3775,29.3314,29.3698,2700.0
2013-02-26 11:50:00,38.21,38.25,38.21,38.22,5800.0,29.3698,29.4006,29.3698,29.3775,5800.0
2013-02-26 11:55:00,38.21,38.21,38.16,38.16,4200.0,29.3698,29.3698,29.3314,29.3314,4200.0
2013-02-26 12:00:00,38.18,38.21,38.14,38.18,4000.0,29.3468,29.3698,29.316,29.3468,4000.0
2013-02-26 12:05:00,38.21,38.25,38.19,38.24,6300.0,29.3698,29.4006,29.3545,29.3929,6300.0
2013-02-26 12:10:00,38.25,38.25,38.2,38.22,3000.0,29.4006,29.4006,29.3622,29.3775,3000.0
2013-02-26 12:15:00,38.21,38.23,38.16,38.16,6500.0,29.3698,29.3852,29.3314,29.3314,6500.0
2013-02-26 12:20:00,38.17,38.23,38.16,38.23,13100.0,29.3391,29.3852,29.3314,29.3852,13100.0
2013-02-26 12:25:00,38.21,38.23,38.17,38.22,28200.0,29.3698,29.3852,29.3391,29.3775,28200.0
2013-02-26 12:30:00,38.22,38.25,38.21,38.22,5700.0,29.3775,29.4006,29.3698,29.3775,5700.0
2013-02-26 12:35:00,38.25,38.29,38.25,38.28,4100.0,29.4006,29.4313,29.4006,29.4236,4100.0
2013-02-26 12:40:00,38.28,38.28,38.24,38.25,2600.0,29.4236,29.4236,29.3929,29.4006,2600.0
2013-02-26 12:45:00,38.25,38.25,38.24,38.25,1200.0,29.4006,29.4006,29.3929,29.4006,1200.0
2013-02-26 12:50:00,38.25,38.26,38.24,38.25,2500.0,29.4006,29.4083,29.3929,29.4006,2500.0
2013-02-26 12:55:00,38.25,38.27,38.24,38.27,5000.0,29.4006,29.416,29.3929,29.416,5000.0
2013-02-26 13:00:00,38.26,38.29,38.24,38.25,2700.0,29.4083,29.4313,29.3929,29.4006,2700.0
2013-02-26 13:05:00,38.26,38.26,38.23,38.24,2500.0,29.4083,29.4083,29.3852,29.3929,2500.0
2013-02-26 13:10:00,38.24,38.24,38.19,38.23,2600.0,29.3929,29.3929,29.3545,29.3852,2600.0
2013-02-26 13:15:00,38.22,38.24,38.2,38.2,1500.0,29.3775,29.3929,29.3622,29.3622,1500.0
2013-02-26 13:20:00,38.2,38.23,38.19,38.23,3600.0,29.3622,29.3852,29.3545,29.3852,3600.0
2013-02-26 13:25:00,38.23,38.26,38.23,38.24,5100.0,29.3852,29.4083,29.3852,29.3929,5100.0
2013-02-26 13:30:00,38.24,38.27,38.22,38.22,4900.0,29.3929,29.416,29.3775,29.3775,4900.0
2013-02-26 13:35:00,38.22,38.24,38.22,38.24,2200.0,29.3775,29.3929,29.3775,29.3929,2200.0
2013-02-26 13:40:00,38.25,38.26,38.24,38.24,2700.0,29.4006,29.4083,29.3929,29.3929,2700.0
2013-02-26 13:45:00,38.25,38.26,38.24,38.26,3100.0,29.4006,29.4083,29.3929,29.4083,3100.0
2013-02-26 13:50:00,38.27,38.28,38.25,38.27,5500.0,29.416,29.4236,29.4006,29.416,5500.0
2013-02-26 13:55:00,38.27,38.28,38.25,38.28,2600.0,29.416,29.4236,29.4006,29.4236,2600.0
2013-02-26 14:00:00,38.28,38.33,38.27,38.31,7300.0,29.4236,29.4621,29.416,29.4467,7300.0
2013-02-26 14:05:00,38.32,38.34,38.31,38.34,3200.0,29.4544,29.4698,29.4467,29.4698,3200.0
2013-02-26 14:10:00,38.34,38.35,38.34,38.35,1900.0,29.4698,29.4774,29.4698,29.4774,1900.0
2013-02-26 14:15:00,38.36,38.37,38.33,38.35,8100.0,29.4851,29.4928,29.4621,29.4774,8100.0
2013-02-26 14:20:00,38.35,38.41,38.34,38.4,4500.0,29.4774,29.5236,29.4698,29.5159,4500.0
2013-02-26 14:25:00,38.38,38.41,38.37,38.41,3200.0,29.5005,29.5236,29.4928,29.5236,3200.0
2013-02-26 14:30:00,38.4,38.41,38.37,38.38,5200.0,29.5159,29.5236,29.4928,29.5005,5200.0
2013-02-26 14:35:00,38.4,38.41,38.39,38.4,2400.0,29.5159,29.5236,29.5082,29.5159,2400.0
2013-02-26 14:40:00,38.39,38.39,38.35,38.36,6700.0,29.5082,29.5082,29.4774,29.4851,6700.0
2013-02-26 14:45:00,38.37,38.38,38.35,38.37,2900.0,29.4928,29.5005,29.4774,29.4928,2900.0
2013-02-26 14:50:00,38.37,38.39,38.35,38.35,4000.0,29.4928,29.5082,29.4774,29.4774,4000.0
2013-02-26 14:55:00,38.36,38.39,38.36,38.37,5200.0,29.4851,29.5082,29.4851,29.4928,5200.0
2013-02-26 15:00:00,38.36,38.4,38.36,38.39,6300.0,29.4851,29.5159,29.4851,29.5082,6300.0
2013-02-26 15:05:00,38.39,38.4,38.37,38.38,6000.0,29.5082,29.5159,29.4928,29.5005,6000.0
2013-02-26 15:10:00,38.38,38.38,38.31,38.33,3700.0,29.5005,29.5005,29.4467,29.4621,3700.0
2013-02-26 15:15:00,38.32,38.37,38.32,38.35,4100.0,29.4544,29.4928,29.4544,29.4774,4100.0
2013-02-26 15:20:00,38.35,38.38,38.35,38.38,5100.0,29.4774,29.5005,29.4774,29.5005,5100.0
2013-02-26 15:25:00,38.38,38.41,38.37,38.41,3600.0,29.5005,29.5236,29.4928,29.5236,3600.0
2013-02-26 15:30:00,38.4,38.4,38.37,38.39,4900.0,29.5159,29.5159,29.4928,29.5082,4900.0
2013-02-26 15:35:00,38.4,38.42,38.37,38.42,4100.0,29.5159,29.5313,29.4928,29.5313,4100.0
2013-02-26 15:40:00,38.42,38.45,38.41,38.44,8300.0,29.5313,29.5543,29.5236,29.5466,8300.0
2013-02-26 15:45:00,38.44,38.44,38.4,38.41,7700.0,29.5466,29.5466,29.5159,29.5236,7700.0
2013-02-26 15:50:00,38.41,38.45,38.4,38.42,10500.0,29.5236,29.5543,29.5159,29.5313,10500.0
2013-02-26 15:55:00,38.42,38.42,38.37,38.4,27100.0,29.5313,29.5313,29.4928,29.5159,27100.0
2013-02-27 09:30:00,38.31,38.34,38.22,38.26,9300.0,29.4467,29.4698,29.3775,29.4083,9300.0
2013-02-27 09:35:00,38.26,38.32,38.21,38.3,7000.0,29.4083,29.4544,29.3698,29.439,7000.0
2013-02-27 09:40:00,38.32,38.37,38.31,38.33,2800.0,29.4544,29.4928,29.4467,29.4621,2800.0
2013-02-27 09:45:00,38.35,38.35,38.3,38.3,4600.0,29.4774,29.4774,29.439,29.439,4600.0
2013-02-27 09:50:00,38.31,38.36,38.29,38.36,8500.0,29.4467,29.4851,29.4313,29.4851,8500.0
2013-02-27 09:55:00,38.36,38.37,38.33,38.37,5800.0,29.4851,29.4928,29.4621,29.4928,5800.0
2013-02-27 10:00:00,38.37,38.41,38.34,38.37,7900.0,29.4928,29.5236,29.4698,29.4928,7900.0
2013-02-27 10:05:00,38.37,38.39,38.36,38.37,6400.0,29.4928,29.5082,29.4851,29.4928,6400.0
2013-02-27 10:10:00,38.38,38.44,38.37,38.42,3500.0,29.5005,29.5466,29.4928,29.5313,3500.0
2013-02-27 10:15:00,38.42,38.47,38.42,38.47,3200.0,29.5313,29.5697,29.5313,29.5697,3200.0
2013-02-27 10:20:00,38.47,38.52,38.46,38.52,5300.0,29.5697,29.6081,29.562,29.6081,5300.0
2013-02-27 10:25:00,38.52,38.52,38.42,38.43,11900.0,29.6081,29.6081,29.5313,29.5389,11900.0
2013-02-27 10:30:00,38.43,38.5,38.43,38.5,4800.0,29.5389,29.5927,29.5389,29.5927,4800.0
2013-02-27 10:35:00,38.51,38.53,38.48,38.53,5500.0,29.6004,29.6158,29.5774,29.6158,5500.0
2013-02-27 10:40:00,38.53,38.55,38.51,38.52,5000.0,29.6158,29.6312,29.6004,29.6081,5000.0
2013-02-27 10:45:00,38.52,38.54,38.51,38.52,3700.0,29.6081,29.6235,29.6004,29.6081,3700.0
2013-02-27 10:50:00,38.52,38.54,38.51,38.54,1900.0,29.6081,29.6235,29.6004,29.6235,1900.0
2013-02-27 10:55:00,38.53,38.55,38.51,38.52,3900.0,29.6158,29.6312,29.6004,29.6081,3900.0
2013-02-27 11:00:00,38.53,38.61,38.53,38.6,2800.0,29.6158,29.6773,29.6158,29.6696,2800.0
2013-02-27 11:05:00,38.58,38.61,38.58,38.59,3800.0,29.6542,29.6773,29.6542,29.6619,3800.0
2013-02-27 11:10:00,38.61,38.63,38.56,38.58,6200.0,29.6773,29.6927,29.6389,29.6542,6200.0
2013-02-27 11:15:00,38.57,38.58,38.52,38.53,3300.0,29.6466,29.6542,29.6081,29.6158,3300.0
2013-02-27 11:20:00,38.53,38.54,38.45,38.45,7400.0,29.6158,29.6235,29.5543,29.5543,7400.0
2013-02-27 11:25:00,38.49,38.5,38.46,38.5,3200.0,29.5851,29.5927,29.562,29.5927,3200.0
2013-02-27 11:30:00,38.51,38.52,38.48,38.48,3500.0,29.6004,29.6081,29.5774,29.5774,3500.0
2013-02-27 11:35:00,38.48,38.49,38.44,38.45,2700.0,29.5774,29.5851,29.5466,29.5543,2700.0
2013-02-27 11:40:00,38.46,38.46,38.45,38.46,2300.0,29.562,29.562,29.5543,29.562,2300.0
2013-02-27 11:45:00,38.46,38.47,38.46,38.46,1000.0,29.562,29.5697,29.562,29.562,1000.0
2013-02-27 11:50:00,38.47,38.54,38.47,38.53,7900.0,29.5697,29.6235,29.5697,29.6158,7900.0
2013-02-27 11:55:00,38.55,38.55,38.52,38.53,1700.0,29.6312,29.6312,29.6081,29.6158,1700.0
2013-02-27 12:00:00,38.54,38.55,38.53,38.54,2200.0,29.6235,29.6312,29.6158,29.6235,2200.0
2013-02-27 12:05:00,38.54,38.57,38.54,38.57,2100.0,29.6235,29.6466,29.6235,29.6466,2100.0
2013-02-27 12:10:00,38.56,38.56,38.5,38.54,20600.0,29.6389,29.6389,29.5927,29.6235,20600.0
2013-02-27 12:15:00,38.54,38.6,38.54,38.57,23600.0,29.6235,29.6696,29.6235,29.6466,23600.0
2013-02-27 12:20:00,38.57,38.57,38.55,38.56,4600.0,29.6466,29.6466,29.6312,29.6389,4600.0
2013-02-27 12:25:00,38.55,38.55,38.53,38.53,1500.0,29.6312,29.6312,29.6158,29.6158,1500.0
2013-02-27 12:30:00,38.53,38.57,38.53,38.57,1100.0,29.6158,29.6466,29.6158,29.6466,1100.0
2013-02-27 12:35:00,38.57,38.57,38.55,38.56,1500.0,29.6466,29.6466,29.6312,29.6389,1500.0
2013-02-27 12:40:00,38.56,38.58,38.54,38.54,2900.0,29.6389,29.6542,29.6235,29.6235,2900.0
2013-02-27 12:45:00,38.55,38.57,38.54,38.56,2100.0,29.6312,29.6466,29.6235,29.6389,2100.0
2013-02-27 12:50:00,38.54,38.55,38.53,38.54,1100.0,29.6235,29.6312,29.6158,29.6235,1100.0
2013-02-27 12:55:00,38.53,38.57,38.52,38.52,3300.0,29.6158,29.6466,29.6081,29.6081,3300.0
2013-02-27 13:00:00,38.53,38.53,38.49,38.5,2300.0,29.6158,29.6158,29.5851,29.5927,2300.0
2013-02-27 13:05:00,38.51,38.52,38.5,38.51,1800.0,29.6004,29.6081,29.5927,29.6004,1800.0
2013-02-27 13:10:00,38.51,38.52,38.51,38.51,1700.0,29.6004,29.6081,29.6004,29.6004,1700.0
2013-02-27 13:15:00,38.51,38.52,38.51,38.52,500.0,29.6004,29.6081,29.6004,29.6081,500.0
2013-02-27 13:20:00,38.52,38.54,38.52,38.54,1800.0,29.6081,29.6235,29.6081,29.6235,1800.0
2013-02-27 13:25:00,38.53,38.57,38.53,38.56,1800.0,29.6158,29.6466,29.6158,29.6389,1800.0
2013-02-27 13:30:00,38.57,38.6,38.57,38.58,2700.0,29.6466,29.6696,29.6466,29.6542,2700.0
2013-02-27 13:35:00,38.59,38.6,38.58,38.59,2400.0,29.6619,29.6696,29.6542,29.6619,2400.0
2013-02-27 13:40:00,38.59,38.59,38.58,38.59,300.0,29.6619,29.6619,29.6542,29.6619,300.0
2013-02-27 13:45:00,38.58,38.6,38.57,38.6,3000.0,29.6542,29.6696,29.6466,29.6696,3000.0
2013-02-27 13:50:00,38.59,38.61,38.59,38.61,2200.0,29.6619,29.6773,29.6619,29.6773,2200.0
2013-02-27 13:55:00,38.61,38.63,38.61,38.62,5100.0,29.6773,29.6927,29.6773,29.685,5100.0
2013-02-27 14:00:00,38.62,38.63,38.6,38.63,2900.0,29.685,29.6927,29.6696,29.6927,2900.0
2013-02-27 14:05:00,38.61,38.63,38.61,38.62,1300.0,29.6773,29.6927,29.6773,29.685,1300.0
2013-02-27 14:10:00,38.63,38.68,38.63,38.66,4300.0,29.6927,29.7311,29.6927,29.7157,4300.0
2013-02-27 14:15:00,38.67,38.68,38.66,38.67,2000.0,29.7234,29.7311,29.7157,29.7234,2000.0
2013-02-27 14:20:00,38.67,38.7,38.67,38.69,2600.0,29.7234,29.7465,29.7234,29.7388,2600.0
2013-02-27 14:25:00,38.69,38.69,38.66,38.66,6300.0,29.7388,29.7388,29.7157,29.7157,6300.0
2013-02-27 14:30:00,38.66,38.68,38.66,38.66,4300.0,29.7157,29.7311,29.7157,29.7157,4300.0
2013-02-27 14:35:00,38.66,38.67,38.66,38.67,3600.0,29.7157,29.7234,29.7157,29.7234,3600.0
2013-02-27 14:40:00,38.67,38.67,38.62,38.63,6200.0,29.7234,29.7234,29.685,29.6927,6200.0
2013-02-27 14:45:00,38.64,38.67,38.63,38.63,7700.0,29.7004,29.7234,29.6927,29.6927,7700.0
2013-02-27 14:50:00,38.63,38.63,38.62,38.63,3700.0,29.6927,29.6927,29.685,29.6927,3700.0
2013-02-27 14:55:00,38.63,38.65,38.61,38.64,4500.0,29.6927,29.708,29.6773,29.7004,4500.0
2013-02-27 15:00:00,38.64,38.64,38.58,38.58,8300.0,29.7004,29.7004,29.6542,29.6542,8300.0
2013-02-27 15:05:00,38.59,38.62,38.57,38.61,8100.0,29.6619,29.685,29.6466,29.6773,8100.0
2013-02-27 15:10:00,38.61,38.67,38.6,38.67,6200.0,29.6773,29.7234,29.6696,29.7234,6200.0
2013-02-27 15:15:00,38.66,38.67,38.64,38.66,6200.0,29.7157,29.7234,29.7004,29.7157,6200.0
2013-02-27 15:20:00,38.67,38.7,38.67,38.7,6200.0,29.7234,29.7465,29.7234,29.7465,6200.0
2013-02-27 15:25:00,38.7,38.71,38.66,38.67,7700.0,29.7465,29.7542,29.7157,29.7234,7700.0
2013-02-27 15:30:00,38.68,38.7,38.67,38.7,9800.0,29.7311,29.7465,29.7234,29.7465,9800.0
2013-02-27 15:35:00,38.69,38.71,38.67,38.67,11100.0,29.7388,29.7542,29.7234,29.7234,11100.0
2013-02-27 15:40:00,38.68,38.69,38.63,38.66,12300.0,29.7311,29.7388,29.6927,29.7157,12300.0
2013-02-27 15:45:00,38.67,38.69,38.67,38.68,12700.0,29.7234,29.7388,29.7234,29.7311,12700.0
2013-02-27 15:50:00,38.68,38.68,38.64,38.64,9500.0,29.7311,29.7311,29.7004,29.7004,9500.0
2013-02-27 15:55:00,38.65,38.67,38.62,38.66,37600.0,29.708,29.7234,29.685,29.7157,37600.0
2013-02-28 09:30:00,38.38,38.48,38.29,38.36,16200.0,29.7688,29.8464,29.699,29.7533,16200.0
2013-02-28 09:35:00,38.43,38.49,38.42,38.44,1800.0,29.8076,29.8542,29.7999,29.8154,1800.0
2013-02-28 09:40:00,38.46,38.52,38.45,38.51,2900.0,29.8309,29.8774,29.8231,29.8697,2900.0
2013-02-28 09:45:00,38.49,38.53,38.45,38.52,4300.0,29.8542,29.8852,29.8231,29.8774,4300.0
2013-02-28 09:50:00,38.5,38.51,38.44,38.44,2100.0,29.8619,29.8697,29.8154,29.8154,2100.0
2013-02-28 09:55:00,38.44,38.45,38.41,38.45,2200.0,29.8154,29.8231,29.7921,29.8231,2200.0
2013-02-28 10:00:00,38.48,38.48,38.41,38.41,1900.0,29.8464,29.8464,29.7921,29.7921,1900.0
2013-02-28 10:05:00,38.41,38.45,38.41,38.45,2500.0,29.7921,29.8231,29.7921,29.8231,2500.0
2013-02-28 10:10:00,38.45,38.46,38.44,38.46,1400.0,29.8231,29.8309,29.8154,29.8309,1400.0
2013-02-28 10:15:00,38.46,38.46,38.42,38.42,1900.0,29.8309,29.8309,29.7999,29.7999,1900.0
2013-02-28 10:20:00,38.42,38.45,38.42,38.44,2500.0,29.7999,29.8231,29.7999,29.8154,2500.0
2013-02-28 10:25:00,38.44,38.45,38.42,38.45,1800.0,29.8154,29.8231,29.7999,29.8231,1800.0
2013-02-28 10:30:00,38.45,38.45,38.42,38.43,5100.0,29.8231,29.8231,29.7999,29.8076,5100.0
2013-02-28 10:35:00,38.43,38.47,38.42,38.47,5600.0,29.8076,29.8386,29.7999,29.8386,5600.0
2013-02-28 10:40:00,38.46,38.47,38.38,38.39,4300.0,29.8309,29.8386,29.7688,29.7766,4300.0
2013-02-28 10:45:00,38.4,38.42,38.33,38.33,5700.0,29.7843,29.7999,29.7301,29.7301,5700.0
2013-02-28 10:50:00,38.32,38.37,38.31,38.34,5300.0,29.7223,29.7611,29.7145,29.7378,5300.0
2013-02-28 10:55:00,38.34,38.37,38.32,38.37,5600.0,29.7378,29.7611,29.7223,29.7611,5600.0
2013-02-28 11:00:00,38.37,38.43,38.36,38.43,4400.0,29.7611,29.8076,29.7533,29.8076,4400.0
2013-02-28 11:05:00,38.42,38.44,38.41,38.41,4000.0,29.7999,29.8154,29.7921,29.7921,4000.0
2013-02-28 11:10:00,38.44,38.44,38.43,38.43,2600.0,29.8154,29.8154,29.8076,29.8076,2600.0
2013-02-28 11:15:00,38.43,38.45,38.41,38.44,10000.0,29.8076,29.8231,29.7921,29.8154,10000.0
2013-02-28 11:20:00,38.45,38.46,38.44,38.46,1800.0,29.8231,29.8309,29.8154,29.8309,1800.0
2013-02-28 11:25:00,38.47,38.49,38.46,38.49,3600.0,29.8386,29.8542,29.8309,29.8542,3600.0
2013-02-28 11:30:00,38.49,38.5,38.48,38.5,2600.0,29.8542,29.8619,29.8464,29.8619,2600.0
2013-02-28 11:35:00,38.5,38.51,38.49,38.51,2100.0,29.8619,29.8697,29.8542,29.8697,2100.0
2013-02-28 11:40:00,38.51,38.53,38.51,38.53,1200.0,29.8697,29.8852,29.8697,29.8852,1200.0
2013-02-28 11:45:00,38.54,38.56,38.54,38.55,2000.0,29.8929,29.9084,29.8929,29.9007,2000.0
2013-02-28 11:50:00,38.56,38.57,38.55,38.55,13500.0,29.9084,29.9162,29.9007,29.9007,13500.0
2013-02-28 11:55:00,38.54,38.57,38.54,38.56,6900.0,29.8929,29.9162,29.8929,29.9084,6900.0
2013-02-28 12:00:00,38.56,38.56,38.54,38.55,3900.0,29.9084,29.9084,29.8929,29.9007,3900.0
2013-02-28 12:05:00,38.54,38.55,38.54,38.55,2700.0,29.8929,29.9007,29.8929,29.9007,2700.0
2013-02-28 12:10:00,38.55,38.56,38.54,38.56,1200.0,29.9007,29.9084,29.8929,29.9084,1200.0
2013-02-28 12:15:00,38.55,38.56,38.55,38.56,300.0,29.9007,29.9084,29.9007,29.9084,300.0
2013-02-28 12:20:00,38.55,38.57,38.55,38.57,4400.0,29.9007,29.9162,29.9007,29.9162,4400.0
2013-02-28 12:25:00,38.57,38.57,38.56,38.56,2200.0,29.9162,29.9162,29.9084,29.9084,2200.0
2013-02-28 12:30:00,38.57,38.58,38.56,38.58,5700.0,29.9162,29.924,29.9084,29.924,5700.0
2013-02-28 12:35:00,38.58,38.59,38.55,38.55,4700.0,29.924,29.9317,29.9007,29.9007,4700.0
2013-02-28 12:40:00,38.56,38.56,38.54,38.55,4800.0,29.9084,29.9084,29.8929,29.9007,4800.0
2013-02-28 12:45:00,38.55,38.58,38.55,38.58,4700.0,29.9007,29.924,29.9007,29.924,4700.0
2013-02-28 12:50:00,38.59,38.59,38.54,38.54,9400.0,29.9317,29.9317,29.8929,29.8929,9400.0
2013-02-28 12:55:00,38.53,38.55,38.53,38.55,3700.0,29.8852,29.9007,29.8852,29.9007,3700.0
2013-02-28 13:00:00,38.55,38.58,38.55,38.57,4100.0,29.9007,29.924,29.9007,29.9162,4100.0
2013-02-28 13:05:00,38.57,38.58,38.57,38.57,2300.0,29.9162,29.924,29.9162,29.9162,2300.0
2013-02-28 13:10:00,38.57,38.57,38.56,38.56,500.0,29.9162,29.9162,29.9084,29.9084,500.0
2013-02-28 13:15:00,38.57,38.59,38.56,38.58,2700.0,29.9162,29.9317,29.9084,29.924,2700.0
2013-02-28 13:20:00,38.59,38.63,38.58,38.63,3700.0,29.9317,29.9627,29.924,29.9627,3700.0
2013-02-28 13:25:00,38.64,38.65,38.64,38.65,3700.0,29.9705,29.9783,29.9705,29.9783,3700.0
2013-02-28 13:30:00,38.64,38.64,38.61,38.61,2000.0,29.9705,29.9705,29.9472,29.9472,2000.0
2013-02-28 13:35:00,38.62,38.68,38.61,38.66,24800.0,29.955,30.0015,29.9472,29.986,24800.0
2013-02-28 13:40:00,38.67,38.68,38.67,38.68,800.0,29.9938,30.0015,29.9938,30.0015,800.0
2013-02-28 13:45:00,38.68,38.71,38.68,38.7,3800.0,30.0015,30.0248,30.0015,30.017,3800.0
2013-02-28 13:50:00,38.7,38.75,38.7,38.74,7200.0,30.017,30.0558,30.017,30.0481,7200.0
2013-02-28 13:55:00,38.75,38.77,38.72,38.72,6200.0,30.0558,30.0713,30.0325,30.0325,6200.0
2013-02-28 14:00:00,38.72,38.75,38.71,38.72,20900.0,30.0325,30.0558,30.0248,30.0325,20900.0
2013-02-28 14:05:00,38.73,38.76,38.73,38.76,1900.0,30.0403,30.0636,30.0403,30.0636,1900.0
2013-02-28 14:10:00,38.76,38.77,38.76,38.76,2100.0,30.0636,30.0713,30.0636,30.0636,2100.0
2013-02-28 14:15:00,38.77,38.8,38.77,38.8,2100.0,30.0713,30.0946,30.0713,30.0946,2100.0
2013-02-28 14:20:00,38.79,38.81,38.79,38.8,1800.0,30.0868,30.1024,30.0868,30.0946,1800.0
2013-02-28 14:25:00,38.81,38.82,38.8,38.81,2900.0,30.1024,30.1101,30.0946,30.1024,2900.0
2013-02-28 14:30:00,38.81,38.83,38.75,38.75,7300.0,30.1024,30.1179,30.0558,30.0558,7300.0
2013-02-28 14:35:00,38.75,38.75,38.73,38.74,5000.0,30.0558,30.0558,30.0403,30.0481,5000.0
2013-02-28 14:40:00,38.74,38.74,38.68,38.68,4300.0,30.0481,30.0481,30.0015,30.0015,4300.0
2013-02-28 14:45:00,38.67,38.67,38.62,38.62,9000.0,29.9938,29.9938,29.955,29.955,9000.0
2013-02-28 14:50:00,38.61,38.61,38.59,38.61,4100.0,29.9472,29.9472,29.9317,29.9472,4100.0
2013-02-28 14:55:00,38.61,38.64,38.61,38.64,5300.0,29.9472,29.9705,29.9472,29.9705,5300.0
2013-02-28 15:00:00,38.63,38.64,38.63,38.63,4000.0,29.9627,29.9705,29.9627,29.9627,4000.0
2013-02-28 15:05:00,38.63,38.63,38.58,38.62,5700.0,29.9627,29.9627,29.924,29.955,5700.0
2013-02-28 15:10:00,38.63,38.64,38.58,38.58,4600.0,29.9627,29.9705,29.924,29.924,4600.0
2013-02-28 15:15:00,38.57,38.58,38.55,38.57,5600.0,29.9162,29.924,29.9007,29.9162,5600.0
2013-02-28 15:20:00,38.57,38.59,38.57,38.58,7300.0,29.9162,29.9317,29.9162,29.924,7300.0
2013-02-28 15:25:00,38.59,38.59,38.56,38.59,5300.0,29.9317,29.9317,29.9084,29.9317,5300.0
2013-02-28 15:30:00,38.59,38.61,38.59,38.59,5300.0,29.9317,29.9472,29.9317,29.9317,5300.0
2013-02-28 15:35:00,38.6,38.61,38.58,38.59,9600.0,29.9395,29.9472,29.924,29.9317,9600.0
2013-02-28 15:40:00,38.6,38.61,38.55,38.61,9100.0,29.9395,29.9472,29.9007,29.9472,9100.0
2013-02-28 15:45:00,38.6,38.61,38.55,38.55,25700.0,29.9395,29.9472,29.9007,29.9007,25700.0
2013-02-28 15:50:00,38.55,38.56,38.49,38.51,21300.0,29.9007,29.9084,29.8542,29.8697,21300.0
2013-02-28 15:55:00,38.51,38.56,38.49,38.52,110200.0,29.8697,29.9084,29.8542,29.8774,110200.0
2013-03-01 09:30:00,38.32,38.37,38.24,38.29,15600.0,29.7223,29.7611,29.6602,29.699,15600.0
2013-03-01 09:35:00,38.28,38.3,38.09,38.16,8100.0,29.6913,29.7068,29.5439,29.5982,8100.0
2013-03-01 09:40:00,38.16,38.16,38.04,38.05,3500.0,29.5982,29.5982,29.5051,29.5129,3500.0
2013-03-01 09:45:00,38.05,38.13,38.02,38.13,9900.0,29.5129,29.5749,29.4896,29.5749,9900.0
2013-03-01 09:50:00,38.1,38.13,38.1,38.12,2700.0,29.5517,29.5749,29.5517,29.5672,2700.0
2013-03-01 09:55:00,38.17,38.21,38.13,38.15,5900.0,29.606,29.637,29.5749,29.5904,5900.0
2013-03-01 10:00:00,38.19,38.26,38.1,38.14,12600.0,29.6215,29.6758,29.5517,29.5827,12600.0
2013-03-01 10:05:00,38.14,38.16,38.06,38.09,10500.0,29.5827,29.5982,29.5206,29.5439,10500.0
2013-03-01 10:10:00,38.09,38.12,38.06,38.06,3800.0,29.5439,29.5672,29.5206,29.5206,3800.0
2013-03-01 10:15:00,38.07,38.07,38.0,38.01,10200.0,29.5284,29.5284,29.4741,29.4818,10200.0
2013-03-01 10:20:00,38.0,38.01,37.95,37.99,9900.0,29.4741,29.4818,29.4353,29.4663,9900.0
2013-03-01 10:25:00,38.0,38.09,37.98,38.09,6700.0,29.4741,29.5439,29.4586,29.5439,6700.0
2013-03-01 10:30:00,38.11,38.2,38.11,38.14,15700.0,29.5594,29.6292,29.5594,29.5827,15700.0
2013-03-01 10:35:00,38.15,38.27,38.13,38.24,13600.0,29.5904,29.6835,29.5749,29.6602,13600.0
2013-03-01 10:40:00,38.23,38.26,38.21,38.25,6100.0,29.6525,29.6758,29.637,29.668,6100.0
2013-03-01 10:45:00,38.25,38.25,38.17,38.2,6000.0,29.668,29.668,29.606,29.6292,6000.0
2013-03-01 10:50:00,38.2,38.2,38.16,38.2,12000.0,29.6292,29.6292,29.5982,29.6292,12000.0
2013-03-01 10:55:00,38.22,38.22,38.14,38.17,10800.0,29.6447,29.6447,29.5827,29.606,10800.0
2013-03-01 11:00:00,38.18,38.22,38.14,38.15,9900.0,29.6137,29.6447,29.5827,29.5904,9900.0
2013-03-01 11:05:00,38.14,38.16,38.13,38.14,8300.0,29.5827,29.5982,29.5749,29.5827,8300.0
2013-03-01 11:10:00,38.13,38.14,38.08,38.09,10400.0,29.5749,29.5827,29.5361,29.5439,10400.0
2013-03-01 11:15:00,38.08,38.09,38.03,38.05,5700.0,29.5361,29.5439,29.4974,29.5129,5700.0
2013-03-01 11:20:00,38.03,38.04,38.02,38.04,4600.0,29.4974,29.5051,29.4896,29.5051,4600.0
2013-03-01 11:25:00,38.05,38.07,38.04,38.05,2100.0,29.5129,29.5284,29.5051,29.5129,2100.0
2013-03-01 11:30:00,38.02,38.05,38.01,38.05,5600.0,29.4896,29.5129,29.4818,29.5129,5600.0
2013-03-01 11:35:00,38.06,38.11,38.06,38.08,4300.0,29.5206,29.5594,29.5206,29.5361,4300.0
2013-03-01 11:40:00,38.06,38.07,38.03,38.04,3500.0,29.5206,29.5284,29.4974,29.5051,3500.0
2013-03-01 11:45:00,38.05,38.05,38.03,38.05,4700.0,29.5129,29.5129,29.4974,29.5129,4700.0
2013-03-01 11:50:00,38.06,38.08,38.05,38.06,4300.0,29.5206,29.5361,29.5129,29.5206,4300.0
2013-03-01 11:55:00,38.06,38.1,38.06,38.09,3600.0,29.5206,29.5517,29.5206,29.5439,3600.0
2013-03-01 12:00:00,38.11,38.13,38.1,38.13,4500.0,29.5594,29.5749,29.5517,29.5749,4500.0
2013-03-01 12:05:00,38.15,38.16,38.14,38.15,5300.0,29.5904,29.5982,29.5827,29.5904,5300.0
2013-03-01 12:10:00,38.16,38.18,38.16,38.18,1900.0,29.5982,29.6137,29.5982,29.6137,1900.0
2013-03-01 12:15:00,38.18,38.2,38.16,38.2,4300.0,29.6137,29.6292,29.5982,29.6292,4300.0
2013-03-01 12:20:00,38.2,38.21,38.19,38.2,3500.0,29.6292,29.637,29.6215,29.6292,3500.0
2013-03-01 12:25:00,38.2,38.2,38.17,38.18,2300.0,29.6292,29.6292,29.606,29.6137,2300.0
2013-03-01 12:30:00,38.17,38.19,38.17,38.18,2600.0,29.606,29.6215,29.606,29.6137,2600.0
2013-03-01 12:35:00,38.18,38.18,38.13,38.15,3800.0,29.6137,29.6137,29.5749,29.5904,3800.0
2013-03-01 12:40:00,38.15,38.16,38.13,38.15,2500.0,29.5904,29.5982,29.5749,29.5904,2500.0
2013-03-01 12:45:00,38.15,38.15,38.13,38.14,2300.0,29.5904,29.5904,29.5749,29.5827,2300.0
2013-03-01 12:50:00,38.15,38.18,38.15,38.18,3100.0,29.5904,29.6137,29.5904,29.6137,3100.0
2013-03-01 12:55:00,38.17,38.2,38.17,38.19,3200.0,29.606,29.6292,29.606,29.6215,3200.0
2013-03-01 13:00:00,38.2,38.2,38.16,38.19,6500.0,29.6292,29.6292,29.5982,29.6215,6500.0
2013-03-01 13:05:00,38.19,38.19,38.12,38.12,4500.0,29.6215,29.6215,29.5672,29.5672,4500.0
2013-03-01 13:10:00,38.12,38.14,38.12,38.14,3300.0,29.5672,29.5827,29.5672,29.5827,3300.0
2013-03-01 13:15:00,38.14,38.15,38.12,38.12,4000.0,29.5827,29.5904,29.5672,29.5672,4000.0
2013-03-01 13:20:00,38.13,38.17,38.12,38.17,2900.0,29.5749,29.606,29.5672,29.606,2900.0
2013-03-01 13:25:00,38.16,38.16,38.15,38.15,400.0,29.5982,29.5982,29.5904,29.5904,400.0
2013-03-01 13:30:00,38.15,38.16,38.1,38.12,5300.0,29.5904,29.5982,29.5517,29.5672,5300.0
2013-03-01 13:35:00,38.11,38.13,38.09,38.13,3100.0,29.5594,29.5749,29.5439,29.5749,3100.0
2013-03-01 13:40:00,38.13,38.14,38.1,38.11,3900.0,29.5749,29.5827,29.5517,29.5594,3900.0
2013-03-01 13:45:00,38.11,38.11,38.09,38.11,4700.0,29.5594,29.5594,29.5439,29.5594,4700.0
2013-03-01 13:50:00,38.1,38.13,38.08,38.1,4200.0,29.5517,29.5749,29.5361,29.5517,4200.0
2013-03-01 13:55:00,38.1,38.12,38.08,38.11,3800.0,29.5517,29.5672,29.5361,29.5594,3800.0
2013-03-01 14:00:00,38.11,38.19,38.11,38.19,7100.0,29.5594,29.6215,29.5594,29.6215,7100.0
2013-03-01 14:05:00,38.19,38.24,38.19,38.22,4900.0,29.6215,29.6602,29.6215,29.6447,4900.0
2013-03-01 14:10:00,38.23,38.24,38.22,38.24,3300.0,29.6525,29.6602,29.6447,29.6602,3300.0
2013-03-01 14:15:00,38.24,38.29,38.23,38.29,4300.0,29.6602,29.699,29.6525,29.699,4300.0
2013-03-01 14:20:00,38.3,38.32,38.25,38.25,6900.0,29.7068,29.7223,29.668,29.668,6900.0
2013-03-01 14:25:00,38.23,38.23,38.21,38.21,2500.0,29.6525,29.6525,29.637,29.637,2500.0
2013-03-01 14:30:00,38.22,38.24,38.22,38.23,4800.0,29.6447,29.6602,29.6447,29.6525,4800.0
2013-03-01 14:35:00,38.23,38.25,38.23,38.23,5400.0,29.6525,29.668,29.6525,29.6525,5400.0
2013-03-01 14:40:00,38.22,38.24,38.22,38.23,2700.0,29.6447,29.6602,29.6447,29.6525,2700.0
2013-03-01 14:45:00,38.24,38.25,38.15,38.17,12800.0,29.6602,29.668,29.5904,29.606,12800.0
2013-03-01 14:50:00,38.14,38.14,38.11,38.12,7800.0,29.5827,29.5827,29.5594,29.5672,7800.0
2013-03-01 14:55:00,38.13,38.14,38.11,38.13,14800.0,29.5749,29.5827,29.5594,29.5749,14800.0
2013-03-01 15:00:00,38.12,38.14,38.09,38.1,14600.0,29.5672,29.5827,29.5439,29.5517,14600.0
2013-03-01 15:05:00,38.08,38.12,38.07,38.11,9800.0,29.5361,29.5672,29.5284,29.5594,9800.0
2013-03-01 15:10:00,38.1,38.11,38.07,38.1,12800.0,29.5517,29.5594,29.5284,29.5517,12800.0
2013-03-01 15:15:00,38.1,38.12,38.08,38.1,18400.0,29.5517,29.5672,29.5361,29.5517,18400.0
2013-03-01 15:20:00,38.09,38.14,38.09,38.12,8300.0,29.5439,29.5827,29.5439,29.5672,8300.0
2013-03-01 15:25:00,38.12,38.18,38.12,38.18,7600.0,29.5672,29.6137,29.5672,29.6137,7600.0
2013-03-01 15:30:00,38.18,38.22,38.17,38.17,9400.0,29.6137,29.6447,29.606,29.606,9400.0
2013-03-01 15:35:00,38.18,38.21,38.17,38.21,11500.0,29.6137,29.637,29.606,29.637,11500.0
2013-03-01 15:40:00,38.22,38.22,38.16,38.16,18300.0,29.6447,29.6447,29.5982,29.5982,18300.0
2013-03-01 15:45:00,38.17,38.27,38.16,38.27,18200.0,29.606,29.6835,29.5982,29.6835,18200.0
2013-03-01 15:50:00,38.27,38.3,38.23,38.23,27600.0,29.6835,29.7068,29.6525,29.6525,27600.0
2013-03-01 15:55:00,38.22,38.24,38.13,38.23,95600.0,29.6447,29.6602,29.5749,29.6525,95600.0
2013-03-04 09:30:00,38.23,38.33,38.19,38.3,19000.0,29.6525,29.7301,29.6215,29.7068,19000.0
2013-03-04 09:35:00,38.28,38.3,38.22,38.26,2500.0,29.6913,29.7068,29.6447,29.6758,2500.0
2013-03-04 09:40:00,38.28,38.29,38.24,38.25,1300.0,29.6913,29.699,29.6602,29.668,1300.0
2013-03-04 09:45:00,38.27,38.27,38.22,38.23,3400.0,29.6835,29.6835,29.6447,29.6525,3400.0
2013-03-04 09:50:00,38.22,38.27,38.21,38.24,2400.0,29.6447,29.6835,29.637,29.6602,2400.0
2013-03-04 09:55:00,38.24,38.24,38.18,38.2,2500.0,29.6602,29.6602,29.6137,29.6292,2500.0
2013-03-04 10:00:00,38.21,38.22,38.17,38.19,3300.0,29.637,29.6447,29.606,29.6215,3300.0
2013-03-04 10:05:00,38.2,38.22,38.17,38.19,4500.0,29.6292,29.6447,29.606,29.6215,4500.0
2013-03-04 10:10:00,38.18,38.21,38.14,38.14,3800.0,29.6137,29.637,29.5827,29.5827,3800.0
2013-03-04 10:15:00,38.13,38.15,38.12,38.13,1800.0,29.5749,29.5904,29.5672,29.5749,1800.0
2013-03-04 10:20:00,38.12,38.12,38.08,38.09,2100.0,29.5672,29.5672,29.5361,29.5439,2100.0
2013-03-04 10:25:00,38.11,38.16,38.11,38.16,2000.0,29.5594,29.5982,29.5594,29.5982,2000.0
2013-03-04 10:30:00,38.12,38.15,38.12,38.15,1500.0,29.5672,29.5904,29.5672,29.5904,1500.0
2013-03-04 10:35:00,38.14,38.14,38.1,38.11,2700.0,29.5827,29.5827,29.5517,29.5594,2700.0
2013-03-04 10:40:00,38.13,38.19,38.13,38.18,2900.0,29.5749,29.6215,29.5749,29.6137,2900.0
2013-03-04 10:45:00,38.19,38.21,38.18,38.21,6500.0,29.6215,29.637,29.6137,29.637,6500.0
2013-03-04 10:50:00,38.21,38.21,38.18,38.18,2300.0,29.637,29.637,29.6137,29.6137,2300.0
2013-03-04 10:55:00,38.16,38.18,38.13,38.18,800.0,29.5982,29.6137,29.5749,29.6137,800.0
2013-03-04 11:00:00,38.17,38.21,38.16,38.21,2300.0,29.606,29.637,29.5982,29.637,2300.0
2013-03-04 11:05:00,38.21,38.21,38.15,38.18,2700.0,29.637,29.637,29.5904,29.6137,2700.0
2013-03-04 11:10:00,38.18,38.19,38.17,38.18,3000.0,29.6137,29.6215,29.606,29.6137,3000.0
2013-03-04 11:15:00,38.19,38.22,38.19,38.21,2100.0,29.6215,29.6447,29.6215,29.637,2100.0
2013-03-04 11:20:00,38.22,38.22,38.18,38.18,2700.0,29.6447,29.6447,29.6137,29.6137,2700.0
2013-03-04 11:25:00,38.2,38.22,38.18,38.18,2700.0,29.6292,29.6447,29.6137,29.6137,2700.0
2013-03-04 11:30:00,38.2,38.21,38.14,38.15,11300.0,29.6292,29.637,29.5827,29.5904,11300.0
2013-03-04 11:35:00,38.15,38.15,38.15,38.15,4300.0,29.5904,29.5904,29.5904,29.5904,4300.0
2013-03-04 11:40:00,38.15,38.15,38.14,38.15,2900.0,29.5904,29.5904,29.5827,29.5904,2900.0
2013-03-04 11:45:00,38.15,38.16,38.15,38.16,3300.0,29.5904,29.5982,29.5904,29.5982,3300.0
2013-03-04 11:50:00,38.18,38.18,38.16,38.17,5500.0,29.6137,29.6137,29.5982,29.606,5500.0
2013-03-04 11:55:00,38.16,38.18,38.11,38.15,12000.0,29.5982,29.6137,29.5594,29.5904,12000.0
2013-03-04 12:00:00,38.16,38.16,38.13,38.14,1400.0,29.5982,29.5982,29.5749,29.5827,1400.0
2013-03-04 12:05:00,38.13,38.13,38.08,38.09,6300.0,29.5749,29.5749,29.5361,29.5439,6300.0
2013-03-04 12:10:00,38.08,38.11,38.05,38.11,3800.0,29.5361,29.5594,29.5129,29.5594,3800.0
2013-03-04 12:15:00,38.11,38.11,38.05,38.07,1700.0,29.5594,29.5594,29.5129,29.5284,1700.0
2013-03-04 12:20:00,38.07,38.07,38.03,38.04,1900.0,29.5284,29.5284,29.4974,29.5051,1900.0
2013-03-04 12:25:00,38.04,38.06,38.02,38.05,7100.0,29.5051,29.5206,29.4896,29.5129,7100.0
2013-03-04 12:30:00,38.05,38.05,38.02,38.02,3100.0,29.5129,29.5129,29.4896,29.4896,3100.0
2013-03-04 12:35:00,38.03,38.09,38.03,38.08,3600.0,29.4974,29.5439,29.4974,29.5361,3600.0
2013-03-04 12:40:00,38.08,38.15,38.08,38.13,5100.0,29.5361,29.5904,29.5361,29.5749,5100.0
2013-03-04 12:45:00,38.13,38.15,38.12,38.13,2700.0,29.5749,29.5904,29.5672,29.5749,2700.0
2013-03-04 12:50:00,38.12,38.13,38.11,38.11,2700.0,29.5672,29.5749,29.5594,29.5594,2700.0
2013-03-04 12:55:00,38.11,38.16,38.11,38.16,1200.0,29.5594,29.5982,29.5594,29.5982,1200.0
2013-03-04 13:00:00,38.15,38.16,38.14,38.15,3000.0,29.5904,29.5982,29.5827,29.5904,3000.0
2013-03-04 13:05:00,38.16,38.16,38.15,38.15,2800.0,29.5982,29.5982,29.5904,29.5904,2800.0
2013-03-04 13:10:00,38.15,38.19,38.15,38.19,2000.0,29.5904,29.6215,29.5904,29.6215,2000.0
2013-03-04 13:15:00,38.2,38.24,38.2,38.22,5600.0,29.6292,29.6602,29.6292,29.6447,5600.0
2013-03-04 13:20:00,38.23,38.26,38.23,38.26,1400.0,29.6525,29.6758,29.6525,29.6758,1400.0
2013-03-04 13:25:00,38.26,38.31,38.26,38.31,2900.0,29.6758,29.7145,29.6758,29.7145,2900.0
2013-03-04 13:30:00,38.32,38.33,38.31,38.33,4800.0,29.7223,29.7301,29.7145,29.7301,4800.0
2013-03-04 13:35:00,38.32,38.37,38.32,38.35,7300.0,29.7223,29.7611,29.7223,29.7456,7300.0
2013-03-04 13:40:00,38.35,38.38,38.35,38.37,2700.0,29.7456,29.7688,29.7456,29.7611,2700.0
2013-03-04 13:45:00,38.38,38.4,38.37,38.38,3600.0,29.7688,29.7843,29.7611,29.7688,3600.0
2013-03-04 13:50:00,38.38,38.39,38.36,38.36,5400.0,29.7688,29.7766,29.7533,29.7533,5400.0
2013-03-04 13:55:00,38.35,38.35,38.31,38.31,2300.0,29.7456,29.7456,29.7145,29.7145,2300.0
2013-03-04 14:00:00,38.33,38.33,38.31,38.31,2700.0,29.7301,29.7301,29.7145,29.7145,2700.0
2013-03-04 14:05:00,38.31,38.32,38.3,38.32,2800.0,29.7145,29.7223,29.7068,29.7223,2800.0
2013-03-04 14:10:00,38.31,38.31,38.28,38.29,2400.0,29.7145,29.7145,29.6913,29.699,2400.0
2013-03-04 14:15:00,38.28,38.3,38.27,38.3,2200.0,29.6913,29.7068,29.6835,29.7068,2200.0
2013-03-04 14:20:00,38.3,38.31,38.29,38.31,5100.0,29.7068,29.7145,29.699,29.7145,5100.0
2013-03-04 14:25:00,38.31,38.38,38.31,38.37,3700.0,29.7145,29.7688,29.7145,29.7611,3700.0
2013-03-04 14:30:00,38.36,38.36,38.34,38.34,1800.0,29.7533,29.7533,29.7378,29.7378,1800.0
2013-03-04 14:35:00,38.33,38.33,38.28,38.31,6500.0,29.7301,29.7301,29.6913,29.7145,6500.0
2013-03-04 14:40:00,38.3,38.35,38.3,38.35,1800.0,29.7068,29.7456,29.7068,29.7456,1800.0
2013-03-04 14:45:00,38.35,38.36,38.33,38.36,5300.0,29.7456,29.7533,29.7301,29.7533,5300.0
2013-03-04 14:50:00,38.36,38.36,38.32,38.33,7500.0,29.7533,29.7533,29.7223,29.7301,7500.0
2013-03-04 14:55:00,38.34,38.36,38.34,38.34,2200.0,29.7378,29.7533,29.7378,29.7378,2200.0
2013-03-04 15:00:00,38.34,38.35,38.34,38.34,1700.0,29.7378,29.7456,29.7378,29.7378,1700.0
2013-03-04 15:05:00,38.35,38.36,38.33,38.33,6100.0,29.7456,29.7533,29.7301,29.7301,6100.0
2013-03-04 15:10:00,38.33,38.33,38.31,38.31,3400.0,29.7301,29.7301,29.7145,29.7145,3400.0
2013-03-04 15:15:00,38.31,38.32,38.3,38.31,4400.0,29.7145,29.7223,29.7068,29.7145,4400.0
2013-03-04 15:20:00,38.31,38.32,38.31,38.32,4200.0,29.7145,29.7223,29.7145,29.7223,4200.0
2013-03-04 15:25:00,38.32,38.34,38.31,38.33,4600.0,29.7223,29.7378,29.7145,29.7301,4600.0
2013-03-04 15:30:00,38.32,38.33,38.32,38.33,2100.0,29.7223,29.7301,29.7223,29.7301,2100.0
2013-03-04 15:35:00,38.33,38.34,38.31,38.34,9100.0,29.7301,29.7378,29.7145,29.7378,9100.0
2013-03-04 15:40:00,38.34,38.35,38.3,38.31,5300.0,29.7378,29.7456,29.7068,29.7145,5300.0
2013-03-04 15:45:00,38.3,38.37,38.3,38.37,12000.0,29.7068,29.7611,29.7068,29.7611,12000.0
2013-03-04 15:50:00,38.36,38.37,38.32,38.32,10600.0,29.7533,29.7611,29.7223,29.7223,10600.0
2013-03-04 15:55:00,38.32,38.35,38.31,38.34,29300.0,29.7223,29.7456,29.7145,29.7378,29300.0
2013-03-05 09:30:00,38.39,38.48,38.35,38.47,11800.0,29.7766,29.8464,29.7456,29.8386,11800.0
2013-03-05 09:35:00,38.47,38.58,38.46,38.54,6200.0,29.8386,29.924,29.8309,29.8929,6200.0
2013-03-05 09:40:00,38.58,38.67,38.56,38.56,4000.0,29.924,29.9938,29.9084,29.9084,4000.0
2013-03-05 09:45:00,38.58,38.61,38.55,38.61,3200.0,29.924,29.9472,29.9007,29.9472,3200.0
2013-03-05 09:50:00,38.58,38.63,38.56,38.6,17500.0,29.924,29.9627,29.9084,29.9395,17500.0
2013-03-05 09:55:00,38.6,38.64,38.57,38.6,3000.0,29.9395,29.9705,29.9162,29.9395,3000.0
2013-03-05 10:00:00,38.62,38.68,38.59,38.64,4000.0,29.955,30.0015,29.9317,29.9705,4000.0
2013-03-05 10:05:00,38.63,38.63,38.56,38.59,5000.0,29.9627,29.9627,29.9084,29.9317,5000.0
2013-03-05 10:10:00,38.57,38.58,38.51,38.53,7900.0,29.9162,29.924,29.8697,29.8852,7900.0
2013-03-05 10:15:00,38.52,38.6,38.51,38.58,6200.0,29.8774,29.9395,29.8697,29.924,6200.0
2013-03-05 10:20:00,38.59,38.59,38.56,38.59,1900.0,29.9317,29.9317,29.9084,29.9317,1900.0
2013-03-05 10:25:00,38.58,38.62,38.58,38.59,1700.0,29.924,29.955,29.924,29.9317,1700.0
2013-03-05 10:30:00,38.59,38.63,38.55,38.59,8900.0,29.9317,29.9627,29.9007,29.9317,8900.0
2013-03-05 10:35:00,38.62,38.63,38.61,38.61,1400.0,29.955,29.9627,29.9472,29.9472,1400.0
2013-03-05 10:40:00,38.64,38.66,38.64,38.66,1500.0,29.9705,29.986,29.9705,29.986,1500.0
2013-03-05 10:45:00,38.66,38.67,38.62,38.65,3300.0,29.986,29.9938,29.955,29.9783,3300.0
2013-03-05 10:50:00,38.65,38.65,38.61,38.63,1200.0,29.9783,29.9783,29.9472,29.9627,1200.0
2013-03-05 10:55:00,38.63,38.65,38.6,38.65,10400.0,29.9627,29.9783,29.9395,29.9783,10400.0
2013-03-05 11:00:00,38.64,38.66,38.58,38.58,2400.0,29.9705,29.986,29.924,29.924,2400.0
2013-03-05 11:05:00,38.58,38.6,38.58,38.59,2100.0,29.924,29.9395,29.924,29.9317,2100.0
2013-03-05 11:10:00,38.62,38.63,38.61,38.62,2600.0,29.955,29.9627,29.9472,29.955,2600.0
2013-03-05 11:15:00,38.62,38.62,38.61,38.61,500.0,29.955,29.955,29.9472,29.9472,500.0
2013-03-05 11:20:00,38.61,38.64,38.6,38.64,2100.0,29.9472,29.9705,29.9395,29.9705,2100.0
2013-03-05 11:25:00,38.64,38.66,38.63,38.63,4700.0,29.9705,29.986,29.9627,29.9627,4700.0
2013-03-05 11:30:00,38.65,38.65,38.64,38.64,1600.0,29.9783,29.9783,29.9705,29.9705,1600.0
2013-03-05 11:35:00,38.64,38.64,38.63,38.63,900.0,29.9705,29.9705,29.9627,29.9627,900.0
2013-03-05 11:40:00,38.61,38.64,38.61,38.64,3200.0,29.9472,29.9705,29.9472,29.9705,3200.0
2013-03-05 11:45:00,38.63,38.65,38.63,38.65,1800.0,29.9627,29.9783,29.9627,29.9783,1800.0
2013-03-05 11:50:00,38.65,38.65,38.61,38.63,3500.0,29.9783,29.9783,29.9472,29.9627,3500.0
2013-03-05 11:55:00,38.62,38.62,38.59,38.61,1900.0,29.955,29.955,29.9317,29.9472,1900.0
2013-03-05 12:00:00,38.62,38.63,38.6,38.6,1500.0,29.955,29.9627,29.9395,29.9395,1500.0
2013-03-05 12:05:00,38.61,38.61,38.56,38.59,5300.0,29.9472,29.9472,29.9084,29.9317,5300.0
2013-03-05 12:10:00,38.59,38.59,38.55,38.55,800.0,29.9317,29.9317,29.9007,29.9007,800.0
2013-03-05 12:15:00,38.55,38.56,38.54,38.55,2400.0,29.9007,29.9084,29.8929,29.9007,2400.0
2013-03-05 12:20:00,38.56,38.58,38.56,38.56,1400.0,29.9084,29.924,29.9084,29.9084,1400.0
2013-03-05 12:25:00,38.57,38.59,38.56,38.59,1500.0,29.9162,29.9317,29.9084,29.9317,1500.0
2013-03-05 12:30:00,38.58,38.58,38.58,38.58,200.0,29.924,29.924,29.924,29.924,200.0
2013-03-05 12:35:00,38.58,38.6,38.58,38.6,1300.0,29.924,29.9395,29.924,29.9395,1300.0
2013-03-05 12:40:00,38.6,38.61,38.59,38.61,1000.0,29.9395,29.9472,29.9317,29.9472,1000.0
2013-03-05 12:45:00,38.61,38.64,38.61,38.63,1700.0,29.9472,29.9705,29.9472,29.9627,1700.0
2013-03-05 12:50:00,38.65,38.67,38.65,38.67,900.0,29.9783,29.9938,29.9783,29.9938,900.0
2013-03-05 12:55:00,38.66,38.66,38.64,38.65,1500.0,29.986,29.986,29.9705,29.9783,1500.0
2013-03-05 13:00:00,38.65,38.67,38.65,38.66,1800.0,29.9783,29.9938,29.9783,29.986,1800.0
2013-03-05 13:05:00,38.66,38.68,38.66,38.66,3200.0,29.986,30.0015,29.986,29.986,3200.0
2013-03-05 13:10:00,38.66,38.67,38.65,38.67,3000.0,29.986,29.9938,29.9783,29.9938,3000.0
2013-03-05 13:15:00,38.66,38.68,38.65,38.68,3200.0,29.986,30.0015,29.9783,30.0015,3200.0
2013-03-05 13:20:00,38.68,38.71,38.68,38.68,3400.0,30.0015,30.0248,30.0015,30.0015,3400.0
2013-03-05 13:25:00,38.69,38.72,38.69,38.72,1100.0,30.0093,30.0325,30.0093,30.0325,1100.0
2013-03-05 13:30:00,38.71,38.74,38.7,38.73,3300.0,30.0248,30.0481,30.017,30.0403,3300.0
2013-03-05 13:35:00,38.73,38.73,38.7,38.7,1100.0,30.0403,30.0403,30.017,30.017,1100.0
2013-03-05 13:40:00,38.71,38.71,38.66,38.66,300.0,30.0248,30.0248,29.986,29.986,300.0
2013-03-05 13:45:00,38.66,38.67,38.65,38.65,2300.0,29.986,29.9938,29.9783,29.9783,2300.0
2013-03-05 13:50:00,38.65,38.65,38.61,38.61,700.0,29.9783,29.9783,29.9472,29.9472,700.0
2013-03-05 13:55:00,38.61,38.62,38.6,38.61,2000.0,29.9472,29.955,29.9395,29.9472,2000.0
2013-03-05 14:00:00,38.61,38.63,38.6,38.6,4600.0,29.9472,29.9627,29.9395,29.9395,4600.0
2013-03-05 14:05:00,38.6,38.6,38.6,38.6,700.0,29.9395,29.9395,29.9395,29.9395,700.0
2013-03-05 14:10:00,38.59,38.6,38.58,38.6,2300.0,29.9317,29.9395,29.924,29.9395,2300.0
2013-03-05 14:15:00,38.6,38.63,38.6,38.63,1600.0,29.9395,29.9627,29.9395,29.9627,1600.0
2013-03-05 14:20:00,38.63,38.63,38.61,38.61,2600.0,29.9627,29.9627,29.9472,29.9472,2600.0
2013-03-05 14:25:00,38.62,38.63,38.61,38.61,1400.0,29.955,29.9627,29.9472,29.9472,1400.0
2013-03-05 14:30:00,38.6,38.6,38.57,38.57,1700.0,29.9395,29.9395,29.9162,29.9162,1700.0
2013-03-05 14:35:00,38.58,38.61,38.57,38.61,3300.0,29.924,29.9472,29.9162,29.9472,3300.0
2013-03-05 14:40:00,38.61,38.65,38.61,38.65,8400.0,29.9472,29.9783,29.9472,29.9783,8400.0
2013-03-05 14:45:00,38.66,38.7,38.66,38.69,5400.0,29.986,30.017,29.986,30.0093,5400.0
2013-03-05 14:50:00,38.69,38.7,38.68,38.69,7900.0,30.0093,30.017,30.0015,30.0093,7900.0
2013-03-05 14:55:00,38.69,38.71,38.68,38.71,3400.0,30.0093,30.0248,30.0015,30.0248,3400.0
2013-03-05 15:00:00,38.71,38.72,38.68,38.7,13100.0,30.0248,30.0325,30.0015,30.017,13100.0
2013-03-05 15:05:00,38.69,38.73,38.68,38.72,8200.0,30.0093,30.0403,30.0015,30.0325,8200.0
2013-03-05 15:10:00,38.72,38.74,38.71,38.74,7300.0,30.0325,30.0481,30.0248,30.0481,7300.0
2013-03-05 15:15:00,38.74,38.74,38.72,38.72,5600.0,30.0481,30.0481,30.0325,30.0325,5600.0
2013-03-05 15:20:00,38.72,38.73,38.69,38.71,13800.0,30.0325,30.0403,30.0093,30.0248,13800.0
2013-03-05 15:25:00,38.7,38.73,38.68,38.73,9400.0,30.017,30.0403,30.0015,30.0403,9400.0
2013-03-05 15:30:00,38.74,38.76,38.72,38.74,14300.0,30.0481,30.0636,30.0325,30.0481,14300.0
2013-03-05 15:35:00,38.73,38.75,38.72,38.73,7500.0,30.0403,30.0558,30.0325,30.0403,7500.0
2013-03-05 15:40:00,38.73,38.78,38.73,38.78,13600.0,30.0403,30.0791,30.0403,30.0791,13600.0
2013-03-05 15:45:00,38.78,38.82,38.76,38.79,32400.0,30.0791,30.1101,30.0636,30.0868,32400.0
2013-03-05 15:50:00,38.79,38.8,38.77,38.77,35400.0,30.0868,30.0946,30.0713,30.0713,35400.0
2013-03-05 15:55:00,38.77,38.8,38.76,38.8,25200.0,30.0713,30.0946,30.0636,30.0946,25200.0
2013-03-06 09:30:00,38.82,38.88,38.8,38.88,8400.0,30.1101,30.1567,30.0946,30.1567,8400.0
2013-03-06 09:35:00,38.84,38.9,38.82,38.89,2100.0,30.1256,30.1722,30.1101,30.1644,2100.0
2013-03-06 09:40:00,38.9,38.91,38.87,38.91,3100.0,30.1722,30.1799,30.1489,30.1799,3100.0
2013-03-06 09:45:00,38.88,38.94,38.86,38.92,5100.0,30.1567,30.2032,30.1411,30.1877,5100.0
2013-03-06 09:50:00,38.88,38.89,38.82,38.87,3300.0,30.1567,30.1644,30.1101,30.1489,3300.0
2013-03-06 09:55:00,38.87,38.92,38.83,38.88,2600.0,30.1489,30.1877,30.1179,30.1567,2600.0
2013-03-06 10:00:00,38.85,38.86,38.81,38.81,21600.0,30.1334,30.1411,30.1024,30.1024,21600.0
2013-03-06 10:05:00,38.81,38.83,38.77,38.8,25600.0,30.1024,30.1179,30.0713,30.0946,25600.0
2013-03-06 10:10:00,38.8,38.8,38.75,38.76,2700.0,30.0946,30.0946,30.0558,30.0636,2700.0
2013-03-06 10:15:00,38.77,38.78,38.73,38.75,2100.0,30.0713,30.0791,30.0403,30.0558,2100.0
2013-03-06 10:20:00,38.73,38.75,38.71,38.71,4100.0,30.0403,30.0558,30.0248,30.0248,4100.0
2013-03-06 10:25:00,38.74,38.74,38.66,38.68,9900.0,30.0481,30.0481,29.986,30.0015,9900.0
2013-03-06 10:30:00,38.68,38.69,38.57,38.59,5100.0,30.0015,30.0093,29.9162,29.9317,5100.0
2013-03-06 10:35:00,38.62,38.62,38.58,38.58,1100.0,29.955,29.955,29.924,29.924,1100.0
2013-03-06 10:40:00,38.57,38.6,38.56,38.57,1700.0,29.9162,29.9395,29.9084,29.9162,1700.0
2013-03-06 10:45:00,38.56,38.56,38.53,38.53,3200.0,29.9084,29.9084,29.8852,29.8852,3200.0
2013-03-06 10:50:00,38.53,38.54,38.49,38.52,1700.0,29.8852,29.8929,29.8542,29.8774,1700.0
2013-03-06 10:55:00,38.52,38.52,38.48,38.49,2600.0,29.8774,29.8774,29.8464,29.8542,2600.0
2013-03-06 11:00:00,38.49,38.51,38.47,38.48,4200.0,29.8542,29.8697,29.8386,29.8464,4200.0
2013-03-06 11:05:00,38.49,38.49,38.48,38.49,1400.0,29.8542,29.8542,29.8464,29.8542,1400.0
2013-03-06 11:10:00,38.5,38.53,38.49,38.52,1300.0,29.8619,29.8852,29.8542,29.8774,1300.0
2013-03-06 11:15:00,38.51,38.55,38.49,38.55,4900.0,29.8697,29.9007,29.8542,29.9007,4900.0
2013-03-06 11:20:00,38.54,38.54,38.54,38.54,400.0,29.8929,29.8929,29.8929,29.8929,400.0
2013-03-06 11:25:00,38.54,38.54,38.53,38.53,1700.0,29.8929,29.8929,29.8852,29.8852,1700.0
2013-03-06 11:30:00,38.53,38.53,38.49,38.49,800.0,29.8852,29.8852,29.8542,29.8542,800.0
2013-03-06 11:35:00,38.49,38.49,38.47,38.47,3700.0,29.8542,29.8542,29.8386,29.8386,3700.0
2013-03-06 11:40:00,38.47,38.48,38.47,38.48,2000.0,29.8386,29.8464,29.8386,29.8464,2000.0
2013-03-06 11:45:00,38.47,38.5,38.47,38.48,2500.0,29.8386,29.8619,29.8386,29.8464,2500.0
2013-03-06 11:50:00,38.47,38.48,38.45,38.46,2800.0,29.8386,29.8464,29.8231,29.8309,2800.0
2013-03-06 11:55:00,38.45,38.48,38.45,38.48,1800.0,29.8231,29.8464,29.8231,29.8464,1800.0
2013-03-06 12:00:00,38.48,38.48,38.45,38.46,2100.0,29.8464,29.8464,29.8231,29.8309,2100.0
2013-03-06 12:05:00,38.44,38.45,38.43,38.44,1600.0,29.8154,29.8231,29.8076,29.8154,1600.0
2013-03-06 12:10:00,38.44,38.45,38.42,38.42,4500.0,29.8154,29.8231,29.7999,29.7999,4500.0
2013-03-06 12:15:00,38.42,38.43,38.41,38.42,10000.0,29.7999,29.8076,29.7921,29.7999,10000.0
2013-03-06 12:20:00,38.43,38.43,38.41,38.42,3000.0,29.8076,29.8076,29.7921,29.7999,3000.0
2013-03-06 12:25:00,38.42,38.43,38.39,38.4,3200.0,29.7999,29.8076,29.7766,29.7843,3200.0
2013-03-06 12:30:00,38.41,38.43,38.4,38.4,8700.0,29.7921,29.8076,29.7843,29.7843,8700.0
2013-03-06 12:35:00,38.41,38.47,38.39,38.47,17700.0,29.7921,29.8386,29.7766,29.8386,17700.0
2013-03-06 12:40:00,38.47,38.49,38.46,38.49,1600.0,29.8386,29.8542,29.8309,29.8542,1600.0
2013-03-06 12:45:00,38.48,38.49,38.45,38.46,1300.0,29.8464,29.8542,29.8231,29.8309,1300.0
2013-03-06 12:50:00,38.48,38.5,38.46,38.48,1600.0,29.8464,29.8619,29.8309,29.8464,1600.0
2013-03-06 12:55:00,38.48,38.48,38.45,38.46,1300.0,29.8464,29.8464,29.8231,29.8309,1300.0
2013-03-06 13:00:00,38.44,38.46,38.44,38.45,2100.0,29.8154,29.8309,29.8154,29.8231,2100.0
2013-03-06 13:05:00,38.45,38.46,38.45,38.45,900.0,29.8231,29.8309,29.8231,29.8231,900.0
2013-03-06 13:10:00,38.45,38.46,38.45,38.45,900.0,29.8231,29.8309,29.8231,29.8231,900.0
2013-03-06 13:15:00,38.45,38.46,38.45,38.46,800.0,29.8231,29.8309,29.8231,29.8309,800.0
2013-03-06 13:20:00,38.46,38.46,38.45,38.45,1100.0,29.8309,29.8309,29.8231,29.8231,1100.0
2013-03-06 13:25:00,38.44,38.45,38.43,38.43,2200.0,29.8154,29.8231,29.8076,29.8076,2200.0
2013-03-06 13:30:00,38.43,38.44,38.39,38.41,6800.0,29.8076,29.8154,29.7766,29.7921,6800.0
2013-03-06 13:35:00,38.41,38.41,38.41,38.41,100.0,29.7921,29.7921,29.7921,29.7921,100.0
2013-03-06 13:40:00,38.41,38.41,38.39,38.39,6700.0,29.7921,29.7921,29.7766,29.7766,6700.0
2013-03-06 13:45:00,38.4,38.4,38.38,38.38,3800.0,29.7843,29.7843,29.7688,29.7688,3800.0
2013-03-06 13:50:00,38.38,38.38,38.33,38.34,6400.0,29.7688,29.7688,29.7301,29.7378,6400.0
2013-03-06 13:55:00,38.35,38.36,38.33,38.34,10800.0,29.7456,29.7533,29.7301,29.7378,10800.0
2013-03-06 14:00:00,38.35,38.37,38.35,38.37,11200.0,29.7456,29.7611,29.7456,29.7611,11200.0
2013-03-06 14:05:00,38.37,38.37,38.35,38.35,14900.0,29.7611,29.7611,29.7456,29.7456,14900.0
2013-03-06 14:10:00,38.36,38.36,38.33,38.35,12300.0,29.7533,29.7533,29.7301,29.7456,12300.0
2013-03-06 14:15:00,38.34,38.35,38.31,38.33,12300.0,29.7378,29.7456,29.7145,29.7301,12300.0
2013-03-06 14:20:00,38.33,38.37,38.33,38.37,5900.0,29.7301,29.7611,29.7301,29.7611,5900.0
2013-03-06 14:25:00,38.37,38.4,38.37,38.38,22600.0,29.7611,29.7843,29.7611,29.7688,22600.0
2013-03-06 14:30:00,38.37,38.4,38.37,38.4,1800.0,29.7611,29.7843,29.7611,29.7843,1800.0
2013-03-06 14:35:00,38.4,38.4,38.38,38.39,4100.0,29.7843,29.7843,29.7688,29.7766,4100.0
2013-03-06 14:40:00,38.39,38.39,38.35,38.35,8000.0,29.7766,29.7766,29.7456,29.7456,8000.0
2013-03-06 14:45:00,38.36,38.37,38.36,38.37,6600.0,29.7533,29.7611,29.7533,29.7611,6600.0
2013-03-06 14:50:00,38.37,38.38,38.32,38.33,12800.0,29.7611,29.7688,29.7223,29.7301,12800.0
2013-03-06 14:55:00,38.33,38.33,38.31,38.32,8100.0,29.7301,29.7301,29.7145,29.7223,8100.0
2013-03-06 15:00:00,38.32,38.34,38.3,38.32,10900.0,29.7223,29.7378,29.7068,29.7223,10900.0
2013-03-06 15:05:00,38.32,38.33,38.29,38.33,8800.0,29.7223,29.7301,29.699,29.7301,8800.0
2013-03-06 15:10:00,38.33,38.36,38.33,38.35,3000.0,29.7301,29.7533,29.7301,29.7456,3000.0
2013-03-06 15:15:00,38.36,38.36,38.35,38.35,1500.0,29.7533,29.7533,29.7456,29.7456,1500.0
2013-03-06 15:20:00,38.36,38.38,38.35,38.38,6700.0,29.7533,29.7688,29.7456,29.7688,6700.0
2013-03-06 15:25:00,38.38,38.41,38.37,38.41,8000.0,29.7688,29.7921,29.7611,29.7921,8000.0
2013-03-06 15:30:00,38.4,38.4,38.33,38.34,23500.0,29.7843,29.7843,29.7301,29.7378,23500.0
2013-03-06 15:35:00,38.35,38.36,38.34,38.36,8000.0,29.7456,29.7533,29.7378,29.7533,8000.0
2013-03-06 15:40:00,38.35,38.36,38.35,38.35,3700.0,29.7456,29.7533,29.7456,29.7456,3700.0
2013-03-06 15:45:00,38.36,38.4,38.36,38.4,14000.0,29.7533,29.7843,29.7533,29.7843,14000.0
2013-03-06 15:50:00,38.39,38.4,38.37,38.37,30800.0,29.7766,29.7843,29.7611,29.7611,30800.0
2013-03-06 15:55:00,38.38,38.38,38.34,38.38,49700.0,29.7688,29.7688,29.7378,29.7688,49700.0
2013-03-07 09:30:00,38.49,38.57,38.41,38.47,11800.0,29.8542,29.9162,29.7921,29.8386,11800.0
2013-03-07 09:35:00,38.5,38.52,38.43,38.43,2900.0,29.8619,29.8774,29.8076,29.8076,2900.0
2013-03-07 09:40:00,38.42,38.43,38.34,38.43,8700.0,29.7999,29.8076,29.7378,29.8076,8700.0
2013-03-07 09:45:00,38.45,38.5,38.42,38.49,4100.0,29.8231,29.8619,29.7999,29.8542,4100.0
2013-03-07 09:50:00,38.46,38.5,38.43,38.45,4500.0,29.8309,29.8619,29.8076,29.8231,4500.0
2013-03-07 09:55:00,38.46,38.53,38.46,38.53,3400.0,29.8309,29.8852,29.8309,29.8852,3400.0
2013-03-07 10:00:00,38.54,38.55,38.46,38.5,7800.0,29.8929,29.9007,29.8309,29.8619,7800.0
2013-03-07 10:05:00,38.51,38.51,38.47,38.5,6800.0,29.8697,29.8697,29.8386,29.8619,6800.0
2013-03-07 10:10:00,38.47,38.49,38.45,38.45,1400.0,29.8386,29.8542,29.8231,29.8231,1400.0
2013-03-07 10:15:00,38.46,38.48,38.45,38.45,4200.0,29.8309,29.8464,29.8231,29.8231,4200.0
2013-03-07 10:20:00,38.46,38.46,38.42,38.42,1700.0,29.8309,29.8309,29.7999,29.7999,1700.0
2013-03-07 10:25:00,38.41,38.43,38.41,38.42,4900.0,29.7921,29.8076,29.7921,29.7999,4900.0
2013-03-07 10:30:00,38.43,38.45,38.41,38.41,4700.0,29.8076,29.8231,29.7921,29.7921,4700.0
2013-03-07 10:35:00,38.41,38.41,38.4,38.41,900.0,29.7921,29.7921,29.7843,29.7921,900.0
2013-03-07 10:40:00,38.4,38.42,38.39,38.41,5500.0,29.7843,29.7999,29.7766,29.7921,5500.0
2013-03-07 10:45:00,38.41,38.41,38.39,38.4,1200.0,29.7921,29.7921,29.7766,29.7843,1200.0
2013-03-07 10:50:00,38.4,38.4,38.37,38.37,4000.0,29.7843,29.7843,29.7611,29.7611,4000.0
2013-03-07 10:55:00,38.37,38.37,38.37,38.37,300.0,29.7611,29.7611,29.7611,29.7611,300.0
2013-03-07 11:00:00,38.37,38.38,38.36,38.38,3300.0,29.7611,29.7688,29.7533,29.7688,3300.0
2013-03-07 11:05:00,38.38,38.38,38.37,38.38,3200.0,29.7688,29.7688,29.7611,29.7688,3200.0
2013-03-07 11:10:00,38.38,38.38,38.37,38.37,1400.0,29.7688,29.7688,29.7611,29.7611,1400.0
2013-03-07 11:15:00,38.36,38.36,38.34,38.34,3100.0,29.7533,29.7533,29.7378,29.7378,3100.0
2013-03-07 11:20:00,38.34,38.34,38.33,38.33,2900.0,29.7378,29.7378,29.7301,29.7301,2900.0
2013-03-07 11:25:00,38.34,38.34,38.31,38.31,3200.0,29.7378,29.7378,29.7145,29.7145,3200.0
2013-03-07 11:30:00,38.32,38.33,38.31,38.31,6100.0,29.7223,29.7301,29.7145,29.7145,6100.0
2013-03-07 11:35:00,38.32,38.33,38.31,38.33,1600.0,29.7223,29.7301,29.7145,29.7301,1600.0
2013-03-07 11:40:00,38.33,38.33,38.3,38.31,2600.0,29.7301,29.7301,29.7068,29.7145,2600.0
2013-03-07 11:45:00,38.3,38.3,38.28,38.28,3400.0,29.7068,29.7068,29.6913,29.6913,3400.0
2013-03-07 11:50:00,38.28,38.3,38.28,38.29,2100.0,29.6913,29.7068,29.6913,29.699,2100.0
2013-03-07 11:55:00,38.3,38.31,38.29,38.29,4100.0,29.7068,29.7145,29.699,29.699,4100.0
2013-03-07 12:00:00,38.3,38.3,38.29,38.3,3200.0,29.7068,29.7068,29.699,29.7068,3200.0
2013-03-07 12:05:00,38.3,38.33,38.3,38.33,4300.0,29.7068,29.7301,29.7068,29.7301,4300.0
2013-03-07 12:10:00,38.33,38.34,38.33,38.34,3500.0,29.7301,29.7378,29.7301,29.7378,3500.0
2013-03-07 12:15:00,38.34,38.35,38.34,38.35,800.0,29.7378,29.7456,29.7378,29.7456,800.0
2013-03-07 12:20:00,38.34,38.39,38.34,38.38,4500.0,29.7378,29.7766,29.7378,29.7688,4500.0
2013-03-07 12:25:00,38.38,38.4,38.37,38.4,3300.0,29.7688,29.7843,29.7611,29.7843,3300.0
2013-03-07 12:30:00,38.4,38.42,38.4,38.42,1400.0,29.7843,29.7999,29.7843,29.7999,1400.0
2013-03-07 12:35:00,38.42,38.42,38.41,38.42,2800.0,29.7999,29.7999,29.7921,29.7999,2800.0
2013-03-07 12:40:00,38.41,38.42,38.39,38.4,7100.0,29.7921,29.7999,29.7766,29.7843,7100.0
2013-03-07 12:45:00,38.4,38.41,38.39,38.41,3900.0,29.7843,29.7921,29.7766,29.7921,3900.0
2013-03-07 12:50:00,38.41,38.41,38.39,38.39,5200.0,29.7921,29.7921,29.7766,29.7766,5200.0
2013-03-07 12:55:00,38.4,38.4,38.39,38.39,1100.0,29.7843,29.7843,29.7766,29.7766,1100.0
2013-03-07 13:00:00,38.39,38.39,38.38,38.38,2600.0,29.7766,29.7766,29.7688,29.7688,2600.0
2013-03-07 13:05:00,38.38,38.4,38.37,38.38,12500.0,29.7688,29.7843,29.7611,29.7688,12500.0
2013-03-07 13:10:00,38.38,38.4,38.38,38.4,1500.0,29.7688,29.7843,29.7688,29.7843,1500.0
2013-03-07 13:15:00,38.4,38.41,38.4,38.41,900.0,29.7843,29.7921,29.7843,29.7921,900.0
2013-03-07 13:20:00,38.4,38.41,38.38,38.38,1900.0,29.7843,29.7921,29.7688,29.7688,1900.0
2013-03-07 13:25:00,38.38,38.39,38.37,38.38,6600.0,29.7688,29.7766,29.7611,29.7688,6600.0
2013-03-07 13:30:00,38.38,38.38,38.37,38.37,1800.0,29.7688,29.7688,29.7611,29.7611,1800.0
2013-03-07 13:35:00,38.36,38.37,38.34,38.37,5300.0,29.7533,29.7611,29.7378,29.7611,5300.0
2013-03-07 13:40:00,38.37,38.39,38.36,38.39,2700.0,29.7611,29.7766,29.7533,29.7766,2700.0
2013-03-07 13:45:00,38.4,38.4,38.37,38.38,4300.0,29.7843,29.7843,29.7611,29.7688,4300.0
2013-03-07 13:50:00,38.39,38.41,38.39,38.4,9400.0,29.7766,29.7921,29.7766,29.7843,9400.0
2013-03-07 13:55:00,38.4,38.4,38.39,38.39,1500.0,29.7843,29.7843,29.7766,29.7766,1500.0
2013-03-07 14:00:00,38.4,38.4,38.39,38.39,3200.0,29.7843,29.7843,29.7766,29.7766,3200.0
2013-03-07 14:05:00,38.39,38.39,38.38,38.39,5000.0,29.7766,29.7766,29.7688,29.7766,5000.0
2013-03-07 14:10:00,38.38,38.39,38.38,38.39,2900.0,29.7688,29.7766,29.7688,29.7766,2900.0
2013-03-07 14:15:00,38.39,38.39,38.39,38.39,400.0,29.7766,29.7766,29.7766,29.7766,400.0
2013-03-07 14:20:00,38.38,38.39,38.38,38.39,1600.0,29.7688,29.7766,29.7688,29.7766,1600.0
2013-03-07 14:25:00,38.39,38.4,38.38,38.39,5800.0,29.7766,29.7843,29.7688,29.7766,5800.0
2013-03-07 14:30:00,38.4,38.4,38.39,38.4,1300.0,29.7843,29.7843,29.7766,29.7843,1300.0
2013-03-07 14:35:00,38.4,38.4,38.38,38.39,11100.0,29.7843,29.7843,29.7688,29.7766,11100.0
2013-03-07 14:40:00,38.39,38.39,38.37,38.38,4700.0,29.7766,29.7766,29.7611,29.7688,4700.0
2013-03-07 14:45:00,38.38,38.38,38.36,38.37,6000.0,29.7688,29.7688,29.7533,29.7611,6000.0
2013-03-07 14:50:00,38.38,38.38,38.35,38.35,5000.0,29.7688,29.7688,29.7456,29.7456,5000.0
2013-03-07 14:55:00,38.35,38.37,38.33,38.33,7100.0,29.7456,29.7611,29.7301,29.7301,7100.0
2013-03-07 15:00:00,38.34,38.34,38.31,38.32,2100.0,29.7378,29.7378,29.7145,29.7223,2100.0
2013-03-07 15:05:00,38.31,38.36,38.31,38.35,10500.0,29.7145,29.7533,29.7145,29.7456,10500.0
2013-03-07 15:10:00,38.34,38.34,38.33,38.33,2800.0,29.7378,29.7378,29.7301,29.7301,2800.0
2013-03-07 15:15:00,38.33,38.34,38.3,38.3,7000.0,29.7301,29.7378,29.7068,29.7068,7000.0
2013-03-07 15:20:00,38.3,38.32,38.28,38.3,9800.0,29.7068,29.7223,29.6913,29.7068,9800.0
2013-03-07 15:25:00,38.31,38.33,38.3,38.33,20400.0,29.7145,29.7301,29.7068,29.7301,20400.0
2013-03-07 15:30:00,38.34,38.37,38.34,38.36,4000.0,29.7378,29.7611,29.7378,29.7533,4000.0
2013-03-07 15:35:00,38.36,38.37,38.33,38.36,8600.0,29.7533,29.7611,29.7301,29.7533,8600.0
2013-03-07 15:40:00,38.37,38.37,38.31,38.34,17200.0,29.7611,29.7611,29.7145,29.7378,17200.0
2013-03-07 15:45:00,38.34,38.37,38.33,38.36,13300.0,29.7378,29.7611,29.7301,29.7533,13300.0
2013-03-07 15:50:00,38.36,38.37,38.36,38.36,8500.0,29.7533,29.7611,29.7533,29.7533,8500.0
2013-03-07 15:55:00,38.36,38.43,38.36,38.43,42300.0,29.7533,29.8076,29.7533,29.8076,42300.0
2013-03-08 09:30:00,38.62,38.85,38.62,38.72,21300.0,29.955,30.1334,29.955,30.0325,21300.0
2013-03-08 09:35:00,38.73,38.73,38.56,38.56,7500.0,30.0403,30.0403,29.9084,29.9084,7500.0
2013-03-08 09:40:00,38.56,38.59,38.49,38.56,7700.0,29.9084,29.9317,29.8542,29.9084,7700.0
2013-03-08 09:45:00,38.56,38.57,38.55,38.56,2900.0,29.9084,29.9162,29.9007,29.9084,2900.0
2013-03-08 09:50:00,38.56,38.65,38.56,38.61,5500.0,29.9084,29.9783,29.9084,29.9472,5500.0
2013-03-08 09:55:00,38.6,38.66,38.58,38.66,106000.0,29.9395,29.986,29.924,29.986,106000.0
2013-03-08 10:00:00,38.64,38.7,38.63,38.7,17800.0,29.9705,30.017,29.9627,30.017,17800.0
2013-03-08 10:05:00,38.7,38.74,38.68,38.71,8800.0,30.017,30.0481,30.0015,30.0248,8800.0
2013-03-08 10:10:00,38.72,38.73,38.69,38.7,7600.0,30.0325,30.0403,30.0093,30.017,7600.0
2013-03-08 10:15:00,38.7,38.71,38.66,38.68,8800.0,30.017,30.0248,29.986,30.0015,8800.0
2013-03-08 10:20:00,38.69,38.72,38.69,38.72,104700.0,30.0093,30.0325,30.0093,30.0325,104700.0
2013-03-08 10:25:00,38.71,38.77,38.7,38.77,13800.0,30.0248,30.0713,30.017,30.0713,13800.0
2013-03-08 10:30:00,38.77,38.8,38.75,38.78,31000.0,30.0713,30.0946,30.0558,30.0791,31000.0
2013-03-08 10:35:00,38.79,38.79,38.77,38.78,2100.0,30.0868,30.0868,30.0713,30.0791,2100.0
2013-03-08 10:40:00,38.78,38.79,38.75,38.76,2800.0,30.0791,30.0868,30.0558,30.0636,2800.0
2013-03-08 10:45:00,38.76,38.76,38.72,38.74,6400.0,30.0636,30.0636,30.0325,30.0481,6400.0
2013-03-08 10:50:00,38.76,38.76,38.71,38.71,2100.0,30.0636,30.0636,30.0248,30.0248,2100.0
2013-03-08 10:55:00,38.72,38.78,38.7,38.76,33600.0,30.0325,30.0791,30.017,30.0636,33600.0
2013-03-08 11:00:00,38.75,38.77,38.73,38.75,7300.0,30.0558,30.0713,30.0403,30.0558,7300.0
2013-03-08 11:05:00,38.75,38.79,38.75,38.78,6200.0,30.0558,30.0868,30.0558,30.0791,6200.0
2013-03-08 11:10:00,38.77,38.8,38.77,38.8,5400.0,30.0713,30.0946,30.0713,30.0946,5400.0
2013-03-08 11:15:00,38.8,38.8,38.75,38.76,5100.0,30.0946,30.0946,30.0558,30.0636,5100.0
2013-03-08 11:20:00,38.76,38.78,38.75,38.77,135600.0,30.0636,30.0791,30.0558,30.0713,135600.0
2013-03-08 11:25:00,38.77,38.78,38.76,38.78,3600.0,30.0713,30.0791,30.0636,30.0791,3600.0
2013-03-08 11:30:00,38.77,38.78,38.76,38.78,7300.0,30.0713,30.0791,30.0636,30.0791,7300.0
2013-03-08 11:35:00,38.77,38.79,38.76,38.76,4500.0,30.0713,30.0868,30.0636,30.0636,4500.0
2013-03-08 11:40:00,38.77,38.78,38.77,38.77,3500.0,30.0713,30.0791,30.0713,30.0713,3500.0
2013-03-08 11:45:00,38.77,38.77,38.75,38.77,7400.0,30.0713,30.0713,30.0558,30.0713,7400.0
2013-03-08 11:50:00,38.76,38.77,38.75,38.75,1900.0,30.0636,30.0713,30.0558,30.0558,1900.0
2013-03-08 11:55:00,38.75,38.76,38.74,38.76,3100.0,30.0558,30.0636,30.0481,30.0636,3100.0
2013-03-08 12:00:00,38.76,38.77,38.75,38.75,2100.0,30.0636,30.0713,30.0558,30.0558,2100.0
2013-03-08 12:05:00,38.75,38.76,38.75,38.75,1800.0,30.0558,30.0636,30.0558,30.0558,1800.0
2013-03-08 12:10:00,38.74,38.75,38.71,38.71,2900.0,30.0481,30.0558,30.0248,30.0248,2900.0
2013-03-08 12:15:00,38.71,38.72,38.7,38.7,2000.0,30.0248,30.0325,30.017,30.017,2000.0
2013-03-08 12:20:00,38.69,38.74,38.69,38.74,5700.0,30.0093,30.0481,30.0093,30.0481,5700.0
2013-03-08 12:25:00,38.73,38.73,38.68,38.68,3600.0,30.0403,30.0403,30.0015,30.0015,3600.0
2013-03-08 12:30:00,38.68,38.68,38.66,38.66,2700.0,30.0015,30.0015,29.986,29.986,2700.0
2013-03-08 12:35:00,38.66,38.67,38.65,38.66,1800.0,29.986,29.9938,29.9783,29.986,1800.0
2013-03-08 12:40:00,38.67,38.71,38.67,38.71,9600.0,29.9938,30.0248,29.9938,30.0248,9600.0
2013-03-08 12:45:00,38.72,38.74,38.71,38.74,4400.0,30.0325,30.0481,30.0248,30.0481,4400.0
2013-03-08 12:50:00,38.74,38.77,38.74,38.77,2400.0,30.0481,30.0713,30.0481,30.0713,2400.0
2013-03-08 12:55:00,38.76,38.77,38.75,38.76,1100.0,30.0636,30.0713,30.0558,30.0636,1100.0
2013-03-08 13:00:00,38.75,38.77,38.75,38.76,800.0,30.0558,30.0713,30.0558,30.0636,800.0
2013-03-08 13:05:00,38.77,38.8,38.76,38.79,8000.0,30.0713,30.0946,30.0636,30.0868,8000.0
2013-03-08 13:10:00,38.79,38.8,38.79,38.8,1500.0,30.0868,30.0946,30.0868,30.0946,1500.0
2013-03-08 13:15:00,38.8,38.82,38.79,38.82,3800.0,30.0946,30.1101,30.0868,30.1101,3800.0
2013-03-08 13:20:00,38.82,38.82,38.81,38.82,2300.0,30.1101,30.1101,30.1024,30.1101,2300.0
2013-03-08 13:25:00,38.81,38.82,38.81,38.81,2300.0,30.1024,30.1101,30.1024,30.1024,2300.0
2013-03-08 13:30:00,38.82,38.82,38.81,38.82,3000.0,30.1101,30.1101,30.1024,30.1101,3000.0
2013-03-08 13:35:00,38.82,38.85,38.82,38.85,5300.0,30.1101,30.1334,30.1101,30.1334,5300.0
2013-03-08 13:40:00,38.85,38.86,38.82,38.83,7000.0,30.1334,30.1411,30.1101,30.1179,7000.0
2013-03-08 13:45:00,38.82,38.82,38.81,38.82,3300.0,30.1101,30.1101,30.1024,30.1101,3300.0
2013-03-08 13:50:00,38.81,38.81,38.78,38.78,2700.0,30.1024,30.1024,30.0791,30.0791,2700.0
2013-03-08 13:55:00,38.78,38.78,38.74,38.74,2500.0,30.0791,30.0791,30.0481,30.0481,2500.0
2013-03-08 14:00:00,38.74,38.75,38.74,38.75,1100.0,30.0481,30.0558,30.0481,30.0558,1100.0
2013-03-08 14:05:00,38.75,38.75,38.73,38.73,2900.0,30.0558,30.0558,30.0403,30.0403,2900.0
2013-03-08 14:10:00,38.73,38.74,38.7,38.7,4400.0,30.0403,30.0481,30.017,30.017,4400.0
2013-03-08 14:15:00,38.7,38.7,38.67,38.67,3400.0,30.017,30.017,29.9938,29.9938,3400.0
2013-03-08 14:20:00,38.67,38.69,38.67,38.69,3800.0,29.9938,30.0093,29.9938,30.0093,3800.0
2013-03-08 14:25:00,38.68,38.69,38.68,38.69,2300.0,30.0015,30.0093,30.0015,30.0093,2300.0
2013-03-08 14:30:00,38.69,38.7,38.69,38.7,4700.0,30.0093,30.017,30.0093,30.017,4700.0
2013-03-08 14:35:00,38.7,38.7,38.67,38.68,4900.0,30.017,30.017,29.9938,30.0015,4900.0
2013-03-08 14:40:00,38.68,38.7,38.66,38.66,9700.0,30.0015,30.017,29.986,29.986,9700.0
2013-03-08 14:45:00,38.67,38.67,38.66,38.66,1000.0,29.9938,29.9938,29.986,29.986,1000.0
2013-03-08 14:50:00,38.66,38.67,38.66,38.66,2800.0,29.986,29.9938,29.986,29.986,2800.0
2013-03-08 14:55:00,38.66,38.71,38.66,38.7,6400.0,29.986,30.0248,29.986,30.017,6400.0
2013-03-08 15:00:00,38.7,38.72,38.68,38.68,8900.0,30.017,30.0325,30.0015,30.0015,8900.0
2013-03-08 15:05:00,38.68,38.68,38.66,38.67,6100.0,30.0015,30.0015,29.986,29.9938,6100.0
2013-03-08 15:10:00,38.68,38.68,38.64,38.64,5300.0,30.0015,30.0015,29.9705,29.9705,5300.0
2013-03-08 15:15:00,38.64,38.66,38.63,38.65,8600.0,29.9705,29.986,29.9627,29.9783,8600.0
2013-03-08 15:20:00,38.65,38.69,38.63,38.69,9800.0,29.9783,30.0093,29.9627,30.0093,9800.0
2013-03-08 15:25:00,38.69,38.7,38.68,38.69,5100.0,30.0093,30.017,30.0015,30.0093,5100.0
2013-03-08 15:30:00,38.7,38.7,38.66,38.69,13000.0,30.017,30.017,29.986,30.0093,13000.0
2013-03-08 15:35:00,38.69,38.71,38.69,38.7,5200.0,30.0093,30.0248,30.0093,30.017,5200.0
2013-03-08 15:40:00,38.71,38.73,38.71,38.73,10600.0,30.0248,30.0403,30.0248,30.0403,10600.0
2013-03-08 15:45:00,38.72,38.76,38.72,38.75,16400.0,30.0325,30.0636,30.0325,30.0558,16400.0
2013-03-08 15:50:00,38.75,38.76,38.75,38.76,9600.0,30.0558,30.0636,30.0558,30.0636,9600.0
2013-03-08 15:55:00,38.76,38.77,38.74,38.76,32500.0,30.0636,30.0713,30.0481,30.0636,32500.0
2013-03-11 09:30:00,38.72,38.74,38.66,38.72,6300.0,30.0325,30.0481,29.986,30.0325,6300.0
2013-03-11 09:35:00,38.74,38.79,38.74,38.78,800.0,30.0481,30.0868,30.0481,30.0791,800.0
2013-03-11 09:40:00,38.8,38.81,38.76,38.77,1400.0,30.0946,30.1024,30.0636,30.0713,1400.0
2013-03-11 09:45:00,38.76,38.76,38.76,38.76,800.0,30.0636,30.0636,30.0636,30.0636,800.0
2013-03-11 09:50:00,38.76,38.76,38.7,38.7,1000.0,30.0636,30.0636,30.017,30.017,1000.0
2013-03-11 09:55:00,38.7,38.75,38.69,38.74,2800.0,30.017,30.0558,30.0093,30.0481,2800.0
2013-03-11 10:00:00,38.74,38.76,38.74,38.75,2500.0,30.0481,30.0636,30.0481,30.0558,2500.0
2013-03-11 10:05:00,38.74,38.75,38.71,38.73,2200.0,30.0481,30.0558,30.0248,30.0403,2200.0
2013-03-11 10:10:00,38.73,38.74,38.71,38.71,2000.0,30.0403,30.0481,30.0248,30.0248,2000.0
2013-03-11 10:15:00,38.69,38.7,38.67,38.69,1900.0,30.0093,30.017,29.9938,30.0093,1900.0
2013-03-11 10:20:00,38.66,38.67,38.66,38.67,400.0,29.986,29.9938,29.986,29.9938,400.0
2013-03-11 10:25:00,38.66,38.67,38.66,38.66,1200.0,29.986,29.9938,29.986,29.986,1200.0
2013-03-11 10:30:00,38.66,38.77,38.66,38.77,8700.0,29.986,30.0713,29.986,30.0713,8700.0
2013-03-11 10:35:00,38.77,38.8,38.77,38.78,1900.0,30.0713,30.0946,30.0713,30.0791,1900.0
2013-03-11 10:40:00,38.79,38.81,38.79,38.79,500.0,30.0868,30.1024,30.0868,30.0868,500.0
2013-03-11 10:45:00,38.81,38.81,38.79,38.81,1300.0,30.1024,30.1024,30.0868,30.1024,1300.0
2013-03-11 10:50:00,38.81,38.86,38.81,38.83,5400.0,30.1024,30.1411,30.1024,30.1179,5400.0
2013-03-11 10:55:00,38.82,38.83,38.8,38.82,3000.0,30.1101,30.1179,30.0946,30.1101,3000.0
2013-03-11 11:00:00,38.81,38.82,38.8,38.81,1400.0,30.1024,30.1101,30.0946,30.1024,1400.0
2013-03-11 11:05:00,38.81,38.87,38.8,38.85,3200.0,30.1024,30.1489,30.0946,30.1334,3200.0
2013-03-11 11:10:00,38.86,38.89,38.86,38.87,2900.0,30.1411,30.1644,30.1411,30.1489,2900.0
2013-03-11 11:15:00,38.87,38.88,38.87,38.87,1500.0,30.1489,30.1567,30.1489,30.1489,1500.0
2013-03-11 11:20:00,38.87,38.88,38.85,38.85,4000.0,30.1489,30.1567,30.1334,30.1334,4000.0
2013-03-11 11:25:00,38.85,38.86,38.84,38.85,2000.0,30.1334,30.1411,30.1256,30.1334,2000.0
2013-03-11 11:30:00,38.86,38.88,38.85,38.86,1700.0,30.1411,30.1567,30.1334,30.1411,1700.0
2013-03-11 11:35:00,38.87,38.87,38.85,38.87,1300.0,30.1489,30.1489,30.1334,30.1489,1300.0
2013-03-11 11:40:00,38.88,38.9,38.87,38.89,1800.0,30.1567,30.1722,30.1489,30.1644,1800.0
2013-03-11 11:45:00,38.89,38.91,38.89,38.91,1600.0,30.1644,30.1799,30.1644,30.1799,1600.0
2013-03-11 11:50:00,38.91,38.91,38.89,38.9,800.0,30.1799,30.1799,30.1644,30.1722,800.0
2013-03-11 11:55:00,38.9,38.91,38.89,38.91,2000.0,30.1722,30.1799,30.1644,30.1799,2000.0
2013-03-11 12:00:00,38.9,38.91,38.87,38.87,1200.0,30.1722,30.1799,30.1489,30.1489,1200.0
2013-03-11 12:05:00,38.88,38.89,38.88,38.89,900.0,30.1567,30.1644,30.1567,30.1644,900.0
2013-03-11 12:10:00,38.89,38.89,38.88,38.89,600.0,30.1644,30.1644,30.1567,30.1644,600.0
2013-03-11 12:15:00,38.88,38.9,38.88,38.9,2200.0,30.1567,30.1722,30.1567,30.1722,2200.0
2013-03-11 12:20:00,38.9,38.91,38.9,38.9,1600.0,30.1722,30.1799,30.1722,30.1722,1600.0
2013-03-11 12:25:00,38.9,38.91,38.89,38.9,800.0,30.1722,30.1799,30.1644,30.1722,800.0
2013-03-11 12:30:00,38.88,38.89,38.84,38.84,3600.0,30.1567,30.1644,30.1256,30.1256,3600.0
2013-03-11 12:35:00,38.85,38.88,38.85,38.88,1400.0,30.1334,30.1567,30.1334,30.1567,1400.0
2013-03-11 12:40:00,38.87,38.87,38.85,38.86,3000.0,30.1489,30.1489,30.1334,30.1411,3000.0
2013-03-11 12:45:00,38.85,38.86,38.84,38.86,1400.0,30.1334,30.1411,30.1256,30.1411,1400.0
2013-03-11 12:50:00,38.85,38.86,38.84,38.84,1100.0,30.1334,30.1411,30.1256,30.1256,1100.0
2013-03-11 12:55:00,38.85,38.88,38.85,38.88,2700.0,30.1334,30.1567,30.1334,30.1567,2700.0
2013-03-11 13:00:00,38.87,38.88,38.87,38.87,600.0,30.1489,30.1567,30.1489,30.1489,600.0
2013-03-11 13:05:00,38.86,38.86,38.86,38.86,300.0,30.1411,30.1411,30.1411,30.1411,300.0
2013-03-11 13:10:00,38.86,38.88,38.86,38.86,1700.0,30.1411,30.1567,30.1411,30.1411,1700.0
2013-03-11 13:15:00,38.86,38.87,38.86,38.87,800.0,30.1411,30.1489,30.1411,30.1489,800.0
2013-03-11 13:20:00,38.86,38.87,38.86,38.87,200.0,30.1411,30.1489,30.1411,30.1489,200.0
2013-03-11 13:25:00,38.86,38.87,38.86,38.86,600.0,30.1411,30.1489,30.1411,30.1411,600.0
2013-03-11 13:30:00,38.85,38.9,38.85,38.9,5200.0,30.1334,30.1722,30.1334,30.1722,5200.0
2013-03-11 13:35:00,38.9,38.91,38.89,38.89,1200.0,30.1722,30.1799,30.1644,30.1644,1200.0
2013-03-11 13:40:00,38.88,38.88,38.87,38.87,1000.0,30.1567,30.1567,30.1489,30.1489,1000.0
2013-03-11 13:45:00,38.87,38.87,38.85,38.85,1600.0,30.1489,30.1489,30.1334,30.1334,1600.0
2013-03-11 13:50:00,38.85,38.85,38.8,38.81,3500.0,30.1334,30.1334,30.0946,30.1024,3500.0
2013-03-11 13:55:00,38.8,38.81,38.79,38.8,2600.0,30.0946,30.1024,30.0868,30.0946,2600.0
2013-03-11 14:00:00,38.8,38.8,38.79,38.8,500.0,30.0946,30.0946,30.0868,30.0946,500.0
2013-03-11 14:05:00,38.79,38.83,38.79,38.83,5900.0,30.0868,30.1179,30.0868,30.1179,5900.0
2013-03-11 14:10:00,38.83,38.85,38.83,38.84,2600.0,30.1179,30.1334,30.1179,30.1256,2600.0
2013-03-11 14:15:00,38.84,38.84,38.83,38.83,200.0,30.1256,30.1256,30.1179,30.1179,200.0
2013-03-11 14:20:00,38.84,38.87,38.84,38.87,3700.0,30.1256,30.1489,30.1256,30.1489,3700.0
2013-03-11 14:25:00,38.86,38.86,38.83,38.83,2300.0,30.1411,30.1411,30.1179,30.1179,2300.0
2013-03-11 14:30:00,38.83,38.83,38.8,38.81,2500.0,30.1179,30.1179,30.0946,30.1024,2500.0
2013-03-11 14:35:00,38.8,38.81,38.8,38.81,1000.0,30.0946,30.1024,30.0946,30.1024,1000.0
2013-03-11 14:40:00,38.8,38.81,38.79,38.8,4500.0,30.0946,30.1024,30.0868,30.0946,4500.0
2013-03-11 14:45:00,38.8,38.85,38.8,38.83,5100.0,30.0946,30.1334,30.0946,30.1179,5100.0
2013-03-11 14:50:00,38.83,38.83,38.81,38.81,3200.0,30.1179,30.1179,30.1024,30.1024,3200.0
2013-03-11 14:55:00,38.81,38.82,38.8,38.81,2100.0,30.1024,30.1101,30.0946,30.1024,2100.0
2013-03-11 15:00:00,38.82,38.82,38.77,38.79,4500.0,30.1101,30.1101,30.0713,30.0868,4500.0
2013-03-11 15:05:00,38.77,38.8,38.77,38.8,3800.0,30.0713,30.0946,30.0713,30.0946,3800.0
2013-03-11 15:10:00,38.79,38.8,38.79,38.8,1200.0,30.0868,30.0946,30.0868,30.0946,1200.0
2013-03-11 15:15:00,38.79,38.8,38.79,38.79,1600.0,30.0868,30.0946,30.0868,30.0868,1600.0
2013-03-11 15:20:00,38.79,38.79,38.75,38.77,7400.0,30.0868,30.0868,30.0558,30.0713,7400.0
2013-03-11 15:25:00,38.77,38.77,38.74,38.75,6500.0,30.0713,30.0713,30.0481,30.0558,6500.0
2013-03-11 15:30:00,38.74,38.75,38.73,38.73,4400.0,30.0481,30.0558,30.0403,30.0403,4400.0
2013-03-11 15:35:00,38.73,38.73,38.71,38.72,8200.0,30.0403,30.0403,30.0248,30.0325,8200.0
2013-03-11 15:40:00,38.71,38.77,38.71,38.77,9000.0,30.0248,30.0713,30.0248,30.0713,9000.0
2013-03-11 15:45:00,38.77,38.81,38.77,38.81,7100.0,30.0713,30.1024,30.0713,30.1024,7100.0
2013-03-11 15:50:00,38.8,38.83,38.8,38.83,11000.0,30.0946,30.1179,30.0946,30.1179,11000.0
2013-03-11 15:55:00,38.82,38.87,38.82,38.87,28400.0,30.1101,30.1489,30.1101,30.1489,28400.0
2013-03-12 09:30:00,38.84,38.88,38.82,38.86,3200.0,30.1256,30.1567,30.1101,30.1411,3200.0
2013-03-12 09:35:00,38.88,38.9,38.8,38.86,3600.0,30.1567,30.1722,30.0946,30.1411,3600.0
2013-03-12 09:40:00,38.84,38.87,38.83,38.85,1300.0,30.1256,30.1489,30.1179,30.1334,1300.0
2013-03-12 09:45:00,38.84,38.84,38.79,38.83,3100.0,30.1256,30.1256,30.0868,30.1179,3100.0
2013-03-12 09:50:00,38.85,38.85,38.82,38.82,600.0,30.1334,30.1334,30.1101,30.1101,600.0
2013-03-12 09:55:00,38.81,38.81,38.75,38.75,1200.0,30.1024,30.1024,30.0558,30.0558,1200.0
2013-03-12 10:00:00,38.76,38.77,38.75,38.77,1900.0,30.0636,30.0713,30.0558,30.0713,1900.0
2013-03-12 10:05:00,38.76,38.78,38.76,38.78,1100.0,30.0636,30.0791,30.0636,30.0791,1100.0
2013-03-12 10:10:00,38.77,38.77,38.74,38.74,3300.0,30.0713,30.0713,30.0481,30.0481,3300.0
2013-03-12 10:15:00,38.73,38.73,38.71,38.73,1800.0,30.0403,30.0403,30.0248,30.0403,1800.0
2013-03-12 10:20:00,38.73,38.77,38.73,38.76,5500.0,30.0403,30.0713,30.0403,30.0636,5500.0
2013-03-12 10:25:00,38.76,38.83,38.75,38.83,13400.0,30.0636,30.1179,30.0558,30.1179,13400.0
2013-03-12 10:30:00,38.86,38.88,38.85,38.85,800.0,30.1411,30.1567,30.1334,30.1334,800.0
2013-03-12 10:35:00,38.84,38.85,38.8,38.81,8700.0,30.1256,30.1334,30.0946,30.1024,8700.0
2013-03-12 10:40:00,38.8,38.81,38.8,38.81,4200.0,30.0946,30.1024,30.0946,30.1024,4200.0
2013-03-12 10:45:00,38.8,38.81,38.8,38.81,4400.0,30.0946,30.1024,30.0946,30.1024,4400.0
2013-03-12 10:50:00,38.81,38.81,38.78,38.8,7100.0,30.1024,30.1024,30.0791,30.0946,7100.0
2013-03-12 10:55:00,38.8,38.8,38.79,38.8,6300.0,30.0946,30.0946,30.0868,30.0946,6300.0
2013-03-12 11:00:00,38.8,38.8,38.78,38.79,3600.0,30.0946,30.0946,30.0791,30.0868,3600.0
2013-03-12 11:05:00,38.79,38.8,38.78,38.78,2200.0,30.0868,30.0946,30.0791,30.0791,2200.0
2013-03-12 11:10:00,38.78,38.79,38.73,38.73,5200.0,30.0791,30.0868,30.0403,30.0403,5200.0
2013-03-12 11:15:00,38.74,38.75,38.71,38.75,5400.0,30.0481,30.0558,30.0248,30.0558,5400.0
2013-03-12 11:20:00,38.74,38.76,38.73,38.74,2000.0,30.0481,30.0636,30.0403,30.0481,2000.0
2013-03-12 11:25:00,38.73,38.78,38.73,38.75,18300.0,30.0403,30.0791,30.0403,30.0558,18300.0
2013-03-12 11:30:00,38.76,38.79,38.75,38.79,18700.0,30.0636,30.0868,30.0558,30.0868,18700.0
2013-03-12 11:35:00,38.79,38.8,38.77,38.77,2200.0,30.0868,30.0946,30.0713,30.0713,2200.0
2013-03-12 11:40:00,38.76,38.78,38.74,38.74,4000.0,30.0636,30.0791,30.0481,30.0481,4000.0
2013-03-12 11:45:00,38.74,38.75,38.71,38.74,7500.0,30.0481,30.0558,30.0248,30.0481,7500.0
2013-03-12 11:50:00,38.74,38.8,38.74,38.79,8200.0,30.0481,30.0946,30.0481,30.0868,8200.0
2013-03-12 11:55:00,38.79,38.8,38.78,38.78,5200.0,30.0868,30.0946,30.0791,30.0791,5200.0
2013-03-12 12:00:00,38.78,38.78,38.75,38.76,4600.0,30.0791,30.0791,30.0558,30.0636,4600.0
2013-03-12 12:05:00,38.76,38.76,38.71,38.76,6400.0,30.0636,30.0636,30.0248,30.0636,6400.0
2013-03-12 12:10:00,38.75,38.75,38.73,38.73,1200.0,30.0558,30.0558,30.0403,30.0403,1200.0
2013-03-12 12:15:00,38.73,38.74,38.72,38.73,2100.0,30.0403,30.0481,30.0325,30.0403,2100.0
2013-03-12 12:20:00,38.72,38.72,38.7,38.7,800.0,30.0325,30.0325,30.017,30.017,800.0
2013-03-12 12:25:00,38.69,38.7,38.67,38.67,2600.0,30.0093,30.017,29.9938,29.9938,2600.0
2013-03-12 12:30:00,38.68,38.71,38.68,38.71,2000.0,30.0015,30.0248,30.0015,30.0248,2000.0
2013-03-12 12:35:00,38.71,38.71,38.69,38.69,1000.0,30.0248,30.0248,30.0093,30.0093,1000.0
2013-03-12 12:40:00,38.69,38.69,38.65,38.66,2900.0,30.0093,30.0093,29.9783,29.986,2900.0
2013-03-12 12:45:00,38.66,38.67,38.64,38.66,2200.0,29.986,29.9938,29.9705,29.986,2200.0
2013-03-12 12:50:00,38.66,38.66,38.63,38.65,3600.0,29.986,29.986,29.9627,29.9783,3600.0
2013-03-12 12:55:00,38.65,38.68,38.64,38.67,2500.0,29.9783,30.0015,29.9705,29.9938,2500.0
2013-03-12 13:00:00,38.66,38.67,38.64,38.64,800.0,29.986,29.9938,29.9705,29.9705,800.0
2013-03-12 13:05:00,38.64,38.65,38.63,38.65,1500.0,29.9705,29.9783,29.9627,29.9783,1500.0
2013-03-12 13:10:00,38.64,38.66,38.63,38.66,2100.0,29.9705,29.986,29.9627,29.986,2100.0
2013-03-12 13:15:00,38.66,38.67,38.65,38.65,700.0,29.986,29.9938,29.9783,29.9783,700.0
2013-03-12 13:20:00,38.65,38.67,38.65,38.67,2700.0,29.9783,29.9938,29.9783,29.9938,2700.0
2013-03-12 13:25:00,38.66,38.7,38.66,38.7,3100.0,29.986,30.017,29.986,30.017,3100.0
2013-03-12 13:30:00,38.7,38.71,38.69,38.7,2100.0,30.017,30.0248,30.0093,30.017,2100.0
2013-03-12 13:35:00,38.7,38.7,38.69,38.69,3600.0,30.017,30.017,30.0093,30.0093,3600.0
2013-03-12 13:40:00,38.7,38.7,38.67,38.68,2100.0,30.017,30.017,29.9938,30.0015,2100.0
2013-03-12 13:45:00,38.67,38.7,38.66,38.66,3300.0,29.9938,30.017,29.986,29.986,3300.0
2013-03-12 13:50:00,38.68,38.69,38.67,38.68,2500.0,30.0015,30.0093,29.9938,30.0015,2500.0
2013-03-12 13:55:00,38.66,38.68,38.65,38.67,1300.0,29.986,30.0015,29.9783,29.9938,1300.0
2013-03-12 14:00:00,38.66,38.67,38.64,38.65,2300.0,29.986,29.9938,29.9705,29.9783,2300.0
2013-03-12 14:05:00,38.66,38.67,38.63,38.67,4600.0,29.986,29.9938,29.9627,29.9938,4600.0
2013-03-12 14:10:00,38.67,38.69,38.65,38.69,4200.0,29.9938,30.0093,29.9783,30.0093,4200.0
2013-03-12 14:15:00,38.68,38.69,38.67,38.68,1300.0,30.0015,30.0093,29.9938,30.0015,1300.0
2013-03-12 14:20:00,38.69,38.7,38.68,38.69,3600.0,30.0093,30.017,30.0015,30.0093,3600.0
2013-03-12 14:25:00,38.69,38.72,38.68,38.72,4800.0,30.0093,30.0325,30.0015,30.0325,4800.0
2013-03-12 14:30:00,38.73,38.75,38.72,38.73,2600.0,30.0403,30.0558,30.0325,30.0403,2600.0
2013-03-12 14:35:00,38.73,38.75,38.73,38.75,3500.0,30.0403,30.0558,30.0403,30.0558,3500.0
2013-03-12 14:40:00,38.76,38.77,38.76,38.77,2600.0,30.0636,30.0713,30.0636,30.0713,2600.0
2013-03-12 14:45:00,38.77,38.79,38.77,38.77,3200.0,30.0713,30.0868,30.0713,30.0713,3200.0
2013-03-12 14:50:00,38.77,38.77,38.75,38.76,4100.0,30.0713,30.0713,30.0558,30.0636,4100.0
2013-03-12 14:55:00,38.75,38.76,38.73,38.74,4300.0,30.0558,30.0636,30.0403,30.0481,4300.0
2013-03-12 15:00:00,38.74,38.79,38.74,38.78,3800.0,30.0481,30.0868,30.0481,30.0791,3800.0
2013-03-12 15:05:00,38.79,38.79,38.76,38.77,4700.0,30.0868,30.0868,30.0636,30.0713,4700.0
2013-03-12 15:10:00,38.77,38.8,38.77,38.8,7400.0,30.0713,30.0946,30.0713,30.0946,7400.0
2013-03-12 15:15:00,38.79,38.8,38.76,38.76,5800.0,30.0868,30.0946,30.0636,30.0636,5800.0
2013-03-12 15:20:00,38.77,38.77,38.73,38.76,10000.0,30.0713,30.0713,30.0403,30.0636,10000.0
2013-03-12 15:25:00,38.76,38.76,38.72,38.74,8400.0,30.0636,30.0636,30.0325,30.0481,8400.0
2013-03-12 15:30:00,38.74,38.76,38.73,38.74,5400.0,30.0481,30.0636,30.0403,30.0481,5400.0
2013-03-12 15:35:00,38.74,38.77,38.73,38.75,5300.0,30.0481,30.0713,30.0403,30.0558,5300.0
2013-03-12 15:40:00,38.75,38.78,38.73,38.78,8400.0,30.0558,30.0791,30.0403,30.0791,8400.0
2013-03-12 15:45:00,38.77,38.77,38.71,38.74,15800.0,30.0713,30.0713,30.0248,30.0481,15800.0
2013-03-12 15:50:00,38.74,38.74,38.71,38.73,11100.0,30.0481,30.0481,30.0248,30.0403,11100.0
2013-03-12 15:55:00,38.73,38.75,38.71,38.75,36200.0,30.0403,30.0558,30.0248,30.0558,36200.0
2013-03-13 09:30:00,38.83,38.93,38.66,38.93,8500.0,30.1179,30.1954,29.986,30.1954,8500.0
2013-03-13 09:35:00,38.89,38.92,38.83,38.89,10500.0,30.1644,30.1877,30.1179,30.1644,10500.0
2013-03-13 09:40:00,38.81,38.9,38.8,38.89,6400.0,30.1024,30.1722,30.0946,30.1644,6400.0
2013-03-13 09:45:00,38.9,38.91,38.84,38.89,4000.0,30.1722,30.1799,30.1256,30.1644,4000.0
2013-03-13 09:50:00,38.86,38.91,38.86,38.9,1300.0,30.1411,30.1799,30.1411,30.1722,1300.0
2013-03-13 09:55:00,38.89,38.92,38.89,38.92,200.0,30.1644,30.1877,30.1644,30.1877,200.0
2013-03-13 10:00:00,38.92,38.93,38.86,38.89,7100.0,30.1877,30.1954,30.1411,30.1644,7100.0
2013-03-13 10:05:00,38.9,38.96,38.9,38.94,8900.0,30.1722,30.2187,30.1722,30.2032,8900.0
2013-03-13 10:10:00,38.92,38.97,38.92,38.97,3400.0,30.1877,30.2265,30.1877,30.2265,3400.0
2013-03-13 10:15:00,38.96,38.97,38.95,38.96,1600.0,30.2187,30.2265,30.2109,30.2187,1600.0
2013-03-13 10:20:00,38.96,38.97,38.92,38.97,3200.0,30.2187,30.2265,30.1877,30.2265,3200.0
2013-03-13 10:25:00,38.96,38.97,38.94,38.97,800.0,30.2187,30.2265,30.2032,30.2265,800.0
2013-03-13 10:30:00,38.95,38.96,38.92,38.92,1300.0,30.2109,30.2187,30.1877,30.1877,1300.0
2013-03-13 10:35:00,38.92,38.97,38.91,38.96,2600.0,30.1877,30.2265,30.1799,30.2187,2600.0
2013-03-13 10:40:00,38.96,38.96,38.95,38.95,600.0,30.2187,30.2187,30.2109,30.2109,600.0
2013-03-13 10:45:00,38.94,38.95,38.93,38.95,1600.0,30.2032,30.2109,30.1954,30.2109,1600.0
2013-03-13 10:50:00,38.95,38.96,38.95,38.95,600.0,30.2109,30.2187,30.2109,30.2109,600.0
2013-03-13 10:55:00,38.94,38.98,38.93,38.98,3400.0,30.2032,30.2342,30.1954,30.2342,3400.0
2013-03-13 11:00:00,38.99,38.99,38.97,38.98,5100.0,30.242,30.242,30.2265,30.2342,5100.0
2013-03-13 11:05:00,38.97,39.08,38.97,39.06,30900.0,30.2265,30.3118,30.2265,30.2963,30900.0
2013-03-13 11:10:00,39.05,39.06,39.03,39.04,9700.0,30.2885,30.2963,30.273,30.2808,9700.0
2013-03-13 11:15:00,39.06,39.06,39.04,39.04,800.0,30.2963,30.2963,30.2808,30.2808,800.0
2013-03-13 11:20:00,39.03,39.06,39.03,39.05,6800.0,30.273,30.2963,30.273,30.2885,6800.0
2013-03-13 11:25:00,39.04,39.05,39.04,39.05,1700.0,30.2808,30.2885,30.2808,30.2885,1700.0
2013-03-13 11:30:00,39.04,39.06,39.04,39.05,7300.0,30.2808,30.2963,30.2808,30.2885,7300.0
2013-03-13 11:35:00,39.07,39.12,39.05,39.11,23000.0,30.304,30.3428,30.2885,30.335,23000.0
2013-03-13 11:40:00,39.11,39.12,39.09,39.09,2000.0,30.335,30.3428,30.3195,30.3195,2000.0
2013-03-13 11:45:00,39.09,39.1,39.09,39.1,1200.0,30.3195,30.3273,30.3195,30.3273,1200.0
2013-03-13 11:50:00,39.09,39.1,39.09,39.09,2100.0,30.3195,30.3273,30.3195,30.3195,2100.0
2013-03-13 11:55:00,39.09,39.11,39.09,39.11,2900.0,30.3195,30.335,30.3195,30.335,2900.0
2013-03-13 12:00:00,39.09,39.09,39.06,39.08,2500.0,30.3195,30.3195,30.2963,30.3118,2500.0
2013-03-13 12:05:00,39.09,39.1,39.08,39.08,2000.0,30.3195,30.3273,30.3118,30.3118,2000.0
2013-03-13 12:10:00,39.08,39.12,39.08,39.12,1700.0,30.3118,30.3428,30.3118,30.3428,1700.0
2013-03-13 12:15:00,39.11,39.12,39.09,39.12,1800.0,30.335,30.3428,30.3195,30.3428,1800.0
2013-03-13 12:20:00,39.11,39.12,39.08,39.11,800.0,30.335,30.3428,30.3118,30.335,800.0
2013-03-13 12:25:00,39.11,39.13,39.11,39.13,2900.0,30.335,30.3506,30.335,30.3506,2900.0
2013-03-13 12:30:00,39.12,39.14,39.12,39.14,4400.0,30.3428,30.3583,30.3428,30.3583,4400.0
2013-03-13 12:35:00,39.13,39.2,39.13,39.18,4800.0,30.3506,30.4049,30.3506,30.3893,4800.0
2013-03-13 12:40:00,39.19,39.2,39.15,39.15,7000.0,30.3971,30.4049,30.3661,30.3661,7000.0
2013-03-13 12:45:00,39.15,39.16,39.13,39.16,5500.0,30.3661,30.3738,30.3506,30.3738,5500.0
2013-03-13 12:50:00,39.16,39.23,39.16,39.23,7200.0,30.3738,30.4281,30.3738,30.4281,7200.0
2013-03-13 12:55:00,39.23,39.23,39.21,39.22,3100.0,30.4281,30.4281,30.4126,30.4204,3100.0
2013-03-13 13:00:00,39.22,39.22,39.2,39.22,3000.0,30.4204,30.4204,30.4049,30.4204,3000.0
2013-03-13 13:05:00,39.22,39.23,39.19,39.21,4700.0,30.4204,30.4281,30.3971,30.4126,4700.0
2013-03-13 13:10:00,39.19,39.2,39.17,39.17,1600.0,30.3971,30.4049,30.3816,30.3816,1600.0
2013-03-13 13:15:00,39.17,39.19,39.17,39.17,3000.0,30.3816,30.3971,30.3816,30.3816,3000.0
2013-03-13 13:20:00,39.17,39.18,39.13,39.14,6500.0,30.3816,30.3893,30.3506,30.3583,6500.0
2013-03-13 13:25:00,39.14,39.16,39.14,39.16,8400.0,30.3583,30.3738,30.3583,30.3738,8400.0
2013-03-13 13:30:00,39.15,39.16,39.15,39.15,1600.0,30.3661,30.3738,30.3661,30.3661,1600.0
2013-03-13 13:35:00,39.15,39.16,39.15,39.15,1300.0,30.3661,30.3738,30.3661,30.3661,1300.0
2013-03-13 13:40:00,39.16,39.22,39.16,39.22,9600.0,30.3738,30.4204,30.3738,30.4204,9600.0
2013-03-13 13:45:00,39.23,39.25,39.23,39.24,1400.0,30.4281,30.4436,30.4281,30.4359,1400.0
2013-03-13 13:50:00,39.24,39.25,39.21,39.21,3800.0,30.4359,30.4436,30.4126,30.4126,3800.0
2013-03-13 13:55:00,39.18,39.21,39.16,39.21,6800.0,30.3893,30.4126,30.3738,30.4126,6800.0
2013-03-13 14:00:00,39.21,39.22,39.21,39.22,1300.0,30.4126,30.4204,30.4126,30.4204,1300.0
2013-03-13 14:05:00,39.22,39.24,39.22,39.24,2900.0,30.4204,30.4359,30.4204,30.4359,2900.0
2013-03-13 14:10:00,39.24,39.26,39.23,39.24,11900.0,30.4359,30.4514,30.4281,30.4359,11900.0
2013-03-13 14:15:00,39.24,39.25,39.24,39.24,2600.0,30.4359,30.4436,30.4359,30.4359,2600.0
2013-03-13 14:20:00,39.24,39.24,39.21,39.24,3900.0,30.4359,30.4359,30.4126,30.4359,3900.0
2013-03-13 14:25:00,39.23,39.26,39.23,39.25,9100.0,30.4281,30.4514,30.4281,30.4436,9100.0
2013-03-13 14:30:00,39.25,39.25,39.24,39.25,4500.0,30.4436,30.4436,30.4359,30.4436,4500.0
2013-03-13 14:35:00,39.24,39.25,39.24,39.24,4700.0,30.4359,30.4436,30.4359,30.4359,4700.0
2013-03-13 14:40:00,39.25,39.25,39.24,39.25,500.0,30.4436,30.4436,30.4359,30.4436,500.0
2013-03-13 14:45:00,39.24,39.25,39.24,39.25,1100.0,30.4359,30.4436,30.4359,30.4436,1100.0
2013-03-13 14:50:00,39.25,39.25,39.21,39.21,3300.0,30.4436,30.4436,30.4126,30.4126,3300.0
2013-03-13 14:55:00,39.21,39.21,39.19,39.2,2600.0,30.4126,30.4126,30.3971,30.4049,2600.0
2013-03-13 15:00:00,39.19,39.25,39.19,39.23,7600.0,30.3971,30.4436,30.3971,30.4281,7600.0
2013-03-13 15:05:00,39.23,39.23,39.17,39.17,3800.0,30.4281,30.4281,30.3816,30.3816,3800.0
2013-03-13 15:10:00,39.17,39.2,39.16,39.2,10500.0,30.3816,30.4049,30.3738,30.4049,10500.0
2013-03-13 15:15:00,39.19,39.2,39.19,39.2,7100.0,30.3971,30.4049,30.3971,30.4049,7100.0
2013-03-13 15:20:00,39.19,39.2,39.19,39.19,2500.0,30.3971,30.4049,30.3971,30.3971,2500.0
2013-03-13 15:25:00,39.19,39.2,39.19,39.19,2300.0,30.3971,30.4049,30.3971,30.3971,2300.0
2013-03-13 15:30:00,39.19,39.2,39.19,39.2,3300.0,30.3971,30.4049,30.3971,30.4049,3300.0
2013-03-13 15:35:00,39.2,39.2,39.18,39.18,8700.0,30.4049,30.4049,30.3893,30.3893,8700.0
2013-03-13 15:40:00,39.18,39.18,39.17,39.17,5500.0,30.3893,30.3893,30.3816,30.3816,5500.0
2013-03-13 15:45:00,39.17,39.19,39.17,39.18,10500.0,30.3816,30.3971,30.3816,30.3893,10500.0
2013-03-13 15:50:00,39.19,39.21,39.16,39.18,39800.0,30.3971,30.4126,30.3738,30.3893,39800.0
2013-03-13 15:55:00,39.18,39.2,39.15,39.17,19600.0,30.3893,30.4049,30.3661,30.3816,19600.0
2013-03-14 09:30:00,39.17,39.3,39.17,39.28,12000.0,30.3816,30.4824,30.3816,30.4669,12000.0
2013-03-14 09:35:00,39.28,39.4,39.25,39.37,8700.0,30.4669,30.56,30.4436,30.5367,8700.0
2013-03-14 09:40:00,39.34,39.34,39.32,39.33,1500.0,30.5134,30.5134,30.4979,30.5057,1500.0
2013-03-14 09:45:00,39.34,39.34,39.28,39.3,3200.0,30.5134,30.5134,30.4669,30.4824,3200.0
2013-03-14 09:50:00,39.31,39.32,39.31,39.31,2400.0,30.4902,30.4979,30.4902,30.4902,2400.0
2013-03-14 09:55:00,39.32,39.34,39.32,39.34,2500.0,30.4979,30.5134,30.4979,30.5134,2500.0
2013-03-14 10:00:00,39.34,39.35,39.33,39.35,2100.0,30.5134,30.5212,30.5057,30.5212,2100.0
2013-03-14 10:05:00,39.34,39.34,39.32,39.32,2100.0,30.5134,30.5134,30.4979,30.4979,2100.0
2013-03-14 10:10:00,39.34,39.34,39.31,39.31,1400.0,30.5134,30.5134,30.4902,30.4902,1400.0
2013-03-14 10:15:00,39.32,39.32,39.28,39.28,1600.0,30.4979,30.4979,30.4669,30.4669,1600.0
2013-03-14 10:20:00,39.28,39.31,39.27,39.31,2900.0,30.4669,30.4902,30.4591,30.4902,2900.0
2013-03-14 10:25:00,39.31,39.36,39.3,39.35,14800.0,30.4902,30.529,30.4824,30.5212,14800.0
2013-03-14 10:30:00,39.36,39.5,39.36,39.49,33600.0,30.529,30.6375,30.529,30.6298,33600.0
2013-03-14 10:35:00,39.48,39.5,39.48,39.48,8900.0,30.622,30.6375,30.622,30.622,8900.0
2013-03-14 10:40:00,39.48,39.51,39.47,39.51,13800.0,30.622,30.6453,30.6143,30.6453,13800.0
2013-03-14 10:45:00,39.51,39.57,39.51,39.57,7400.0,30.6453,30.6918,30.6453,30.6918,7400.0
2013-03-14 10:50:00,39.56,39.57,39.56,39.56,5600.0,30.6841,30.6918,30.6841,30.6841,5600.0
2013-03-14 10:55:00,39.56,39.57,39.55,39.55,9800.0,30.6841,30.6918,30.6763,30.6763,9800.0
2013-03-14 11:00:00,39.55,39.57,39.54,39.55,13100.0,30.6763,30.6918,30.6686,30.6763,13100.0
2013-03-14 11:05:00,39.54,39.55,39.51,39.52,11200.0,30.6686,30.6763,30.6453,30.6531,11200.0
2013-03-14 11:10:00,39.51,39.52,39.51,39.51,3800.0,30.6453,30.6531,30.6453,30.6453,3800.0
2013-03-14 11:15:00,39.52,39.52,39.47,39.49,8400.0,30.6531,30.6531,30.6143,30.6298,8400.0
2013-03-14 11:20:00,39.5,39.5,39.49,39.5,2400.0,30.6375,30.6375,30.6298,30.6375,2400.0
2013-03-14 11:25:00,39.51,39.52,39.5,39.52,4400.0,30.6453,30.6531,30.6375,30.6531,4400.0
2013-03-14 11:30:00,39.51,39.52,39.5,39.5,3300.0,30.6453,30.6531,30.6375,30.6375,3300.0
2013-03-14 11:35:00,39.51,39.52,39.5,39.52,2400.0,30.6453,30.6531,30.6375,30.6531,2400.0
2013-03-14 11:40:00,39.52,39.52,39.51,39.52,1000.0,30.6531,30.6531,30.6453,30.6531,1000.0
2013-03-14 11:45:00,39.51,39.52,39.51,39.52,3000.0,30.6453,30.6531,30.6453,30.6531,3000.0
2013-03-14 11:50:00,39.51,39.52,39.5,39.52,2400.0,30.6453,30.6531,30.6375,30.6531,2400.0
2013-03-14 11:55:00,39.52,39.52,39.51,39.52,4500.0,30.6531,30.6531,30.6453,30.6531,4500.0
2013-03-14 12:00:00,39.5,39.51,39.48,39.49,3100.0,30.6375,30.6453,30.622,30.6298,3100.0
2013-03-14 12:05:00,39.48,39.54,39.48,39.53,6700.0,30.622,30.6686,30.622,30.6608,6700.0
2013-03-14 12:10:00,39.53,39.54,39.51,39.51,5500.0,30.6608,30.6686,30.6453,30.6453,5500.0
2013-03-14 12:15:00,39.51,39.54,39.51,39.52,2600.0,30.6453,30.6686,30.6453,30.6531,2600.0
2013-03-14 12:20:00,39.51,39.52,39.5,39.51,3300.0,30.6453,30.6531,30.6375,30.6453,3300.0
2013-03-14 12:25:00,39.51,39.52,39.49,39.5,2900.0,30.6453,30.6531,30.6298,30.6375,2900.0
2013-03-14 12:30:00,39.49,39.5,39.49,39.49,600.0,30.6298,30.6375,30.6298,30.6298,600.0
2013-03-14 12:35:00,39.48,39.49,39.48,39.49,900.0,30.622,30.6298,30.622,30.6298,900.0
2013-03-14 12:40:00,39.48,39.49,39.46,39.48,5900.0,30.622,30.6298,30.6065,30.622,5900.0
2013-03-14 12:45:00,39.47,39.48,39.44,39.44,1600.0,30.6143,30.622,30.591,30.591,1600.0
2013-03-14 12:50:00,39.44,39.46,39.44,39.45,3600.0,30.591,30.6065,30.591,30.5988,3600.0
2013-03-14 12:55:00,39.44,39.45,39.43,39.45,1700.0,30.591,30.5988,30.5832,30.5988,1700.0
2013-03-14 13:00:00,39.44,39.47,39.44,39.47,8600.0,30.591,30.6143,30.591,30.6143,8600.0
2013-03-14 13:05:00,39.47,39.47,39.44,39.45,2600.0,30.6143,30.6143,30.591,30.5988,2600.0
2013-03-14 13:10:00,39.46,39.46,39.42,39.42,1800.0,30.6065,30.6065,30.5755,30.5755,1800.0
2013-03-14 13:15:00,39.43,39.43,39.4,39.4,2400.0,30.5832,30.5832,30.56,30.56,2400.0
2013-03-14 13:20:00,39.41,39.41,39.4,39.41,3900.0,30.5677,30.5677,30.56,30.5677,3900.0
2013-03-14 13:25:00,39.41,39.41,39.4,39.4,600.0,30.5677,30.5677,30.56,30.56,600.0
2013-03-14 13:30:00,39.39,39.4,39.38,39.39,3000.0,30.5522,30.56,30.5445,30.5522,3000.0
2013-03-14 13:35:00,39.39,39.42,39.38,39.4,3400.0,30.5522,30.5755,30.5445,30.56,3400.0
2013-03-14 13:40:00,39.4,39.41,39.4,39.4,1500.0,30.56,30.5677,30.56,30.56,1500.0
2013-03-14 13:45:00,39.4,39.41,39.39,39.4,3300.0,30.56,30.5677,30.5522,30.56,3300.0
2013-03-14 13:50:00,39.4,39.4,39.37,39.37,2100.0,30.56,30.56,30.5367,30.5367,2100.0
2013-03-14 13:55:00,39.36,39.38,39.34,39.38,8500.0,30.529,30.5445,30.5134,30.5445,8500.0
2013-03-14 14:00:00,39.38,39.4,39.38,39.4,8300.0,30.5445,30.56,30.5445,30.56,8300.0
2013-03-14 14:05:00,39.4,39.45,39.4,39.45,3700.0,30.56,30.5988,30.56,30.5988,3700.0
2013-03-14 14:10:00,39.45,39.49,39.44,39.49,8100.0,30.5988,30.6298,30.591,30.6298,8100.0
2013-03-14 14:15:00,39.48,39.55,39.48,39.55,23000.0,30.622,30.6763,30.622,30.6763,23000.0
2013-03-14 14:20:00,39.55,39.6,39.54,39.6,9600.0,30.6763,30.7151,30.6686,30.7151,9600.0
2013-03-14 14:25:00,39.6,39.64,39.59,39.63,16800.0,30.7151,30.7461,30.7074,30.7384,16800.0
2013-03-14 14:30:00,39.63,39.64,39.59,39.6,7900.0,30.7384,30.7461,30.7074,30.7151,7900.0
2013-03-14 14:35:00,39.6,39.6,39.57,39.58,5000.0,30.7151,30.7151,30.6918,30.6996,5000.0
2013-03-14 14:40:00,39.57,39.57,39.5,39.51,4800.0,30.6918,30.6918,30.6375,30.6453,4800.0
2013-03-14 14:45:00,39.5,39.5,39.48,39.48,5200.0,30.6375,30.6375,30.622,30.622,5200.0
2013-03-14 14:50:00,39.48,39.48,39.44,39.44,5800.0,30.622,30.622,30.591,30.591,5800.0
2013-03-14 14:55:00,39.45,39.45,39.43,39.43,2200.0,30.5988,30.5988,30.5832,30.5832,2200.0
2013-03-14 15:00:00,39.44,39.44,39.41,39.42,5800.0,30.591,30.591,30.5677,30.5755,5800.0
2013-03-14 15:05:00,39.41,39.47,39.41,39.47,8100.0,30.5677,30.6143,30.5677,30.6143,8100.0
2013-03-14 15:10:00,39.47,39.48,39.44,39.47,9100.0,30.6143,30.622,30.591,30.6143,9100.0
2013-03-14 15:15:00,39.47,39.5,39.46,39.49,7000.0,30.6143,30.6375,30.6065,30.6298,7000.0
2013-03-14 15:20:00,39.49,39.49,39.48,39.49,3100.0,30.6298,30.6298,30.622,30.6298,3100.0
2013-03-14 15:25:00,39.49,39.49,39.45,39.46,8200.0,30.6298,30.6298,30.5988,30.6065,8200.0
2013-03-14 15:30:00,39.46,39.53,39.45,39.52,22900.0,30.6065,30.6608,30.5988,30.6531,22900.0
2013-03-14 15:35:00,39.53,39.53,39.49,39.49,6900.0,30.6608,30.6608,30.6298,30.6298,6900.0
2013-03-14 15:40:00,39.49,39.52,39.49,39.52,4900.0,30.6298,30.6531,30.6298,30.6531,4900.0
2013-03-14 15:45:00,39.51,39.52,39.49,39.5,11100.0,30.6453,30.6531,30.6298,30.6375,11100.0
2013-03-14 15:50:00,39.5,39.51,39.48,39.48,10600.0,30.6375,30.6453,30.622,30.622,10600.0
2013-03-14 15:55:00,39.49,39.53,39.48,39.52,23300.0,30.6298,30.6608,30.622,30.6531,23300.0
2013-03-15 09:30:00,39.51,39.66,39.45,39.48,164500.0,30.6453,30.7616,30.5988,30.622,164500.0
2013-03-15 09:35:00,39.5,39.53,39.41,39.44,6800.0,30.6375,30.6608,30.5677,30.591,6800.0
2013-03-15 09:40:00,39.44,39.52,39.4,39.52,8100.0,30.591,30.6531,30.56,30.6531,8100.0
2013-03-15 09:45:00,39.5,39.6,39.5,39.6,10600.0,30.6375,30.7151,30.6375,30.7151,10600.0
2013-03-15 09:50:00,39.61,39.62,39.58,39.59,2800.0,30.7229,30.7306,30.6996,30.7074,2800.0
2013-03-15 09:55:00,39.59,39.59,39.52,39.55,6100.0,30.7074,30.7074,30.6531,30.6763,6100.0
2013-03-15 10:00:00,39.54,39.54,39.49,39.49,2300.0,30.6686,30.6686,30.6298,30.6298,2300.0
2013-03-15 10:05:00,39.48,39.55,39.48,39.52,4300.0,30.622,30.6763,30.622,30.6531,4300.0
2013-03-15 10:10:00,39.52,39.57,39.51,39.55,4500.0,30.6531,30.6918,30.6453,30.6763,4500.0
2013-03-15 10:15:00,39.54,39.55,39.48,39.52,5000.0,30.6686,30.6763,30.622,30.6531,5000.0
2013-03-15 10:20:00,39.54,39.58,39.52,39.55,2500.0,30.6686,30.6996,30.6531,30.6763,2500.0
2013-03-15 10:25:00,39.56,39.56,39.51,39.51,4200.0,30.6841,30.6841,30.6453,30.6453,4200.0
2013-03-15 10:30:00,39.52,39.52,39.48,39.51,5500.0,30.6531,30.6531,30.622,30.6453,5500.0
2013-03-15 10:35:00,39.51,39.55,39.48,39.55,5000.0,30.6453,30.6763,30.622,30.6763,5000.0
2013-03-15 10:40:00,39.54,39.56,39.54,39.55,1800.0,30.6686,30.6841,30.6686,30.6763,1800.0
2013-03-15 10:45:00,39.53,39.53,39.45,39.49,6200.0,30.6608,30.6608,30.5988,30.6298,6200.0
2013-03-15 10:50:00,39.49,39.5,39.45,39.48,6300.0,30.6298,30.6375,30.5988,30.622,6300.0
2013-03-15 10:55:00,39.48,39.51,39.46,39.51,4500.0,30.622,30.6453,30.6065,30.6453,4500.0
2013-03-15 11:00:00,39.51,39.53,39.5,39.52,3800.0,30.6453,30.6608,30.6375,30.6531,3800.0
2013-03-15 11:05:00,39.52,39.55,39.52,39.55,1700.0,30.6531,30.6763,30.6531,30.6763,1700.0
2013-03-15 11:10:00,39.55,39.55,39.51,39.51,8800.0,30.6763,30.6763,30.6453,30.6453,8800.0
2013-03-15 11:15:00,39.52,39.52,39.51,39.52,3100.0,30.6531,30.6531,30.6453,30.6531,3100.0
2013-03-15 11:20:00,39.51,39.53,39.47,39.52,6800.0,30.6453,30.6608,30.6143,30.6531,6800.0
2013-03-15 11:25:00,39.53,39.56,39.52,39.53,6400.0,30.6608,30.6841,30.6531,30.6608,6400.0
2013-03-15 11:30:00,39.53,39.53,39.5,39.5,3500.0,30.6608,30.6608,30.6375,30.6375,3500.0
2013-03-15 11:35:00,39.5,39.51,39.5,39.5,2500.0,30.6375,30.6453,30.6375,30.6375,2500.0
2013-03-15 11:40:00,39.51,39.51,39.5,39.51,2300.0,30.6453,30.6453,30.6375,30.6453,2300.0
2013-03-15 11:45:00,39.5,39.51,39.49,39.5,3500.0,30.6375,30.6453,30.6298,30.6375,3500.0
2013-03-15 11:50:00,39.5,39.51,39.5,39.5,2200.0,30.6375,30.6453,30.6375,30.6375,2200.0
2013-03-15 11:55:00,39.5,39.51,39.47,39.47,4600.0,30.6375,30.6453,30.6143,30.6143,4600.0
2013-03-15 12:00:00,39.47,39.49,39.46,39.49,7100.0,30.6143,30.6298,30.6065,30.6298,7100.0
2013-03-15 12:05:00,39.49,39.5,39.48,39.49,3500.0,30.6298,30.6375,30.622,30.6298,3500.0
2013-03-15 12:10:00,39.49,39.5,39.47,39.48,7300.0,30.6298,30.6375,30.6143,30.622,7300.0
2013-03-15 12:15:00,39.47,39.48,39.45,39.46,3900.0,30.6143,30.622,30.5988,30.6065,3900.0
2013-03-15 12:20:00,39.46,39.51,39.45,39.51,6500.0,30.6065,30.6453,30.5988,30.6453,6500.0
2013-03-15 12:25:00,39.51,39.52,39.5,39.5,6100.0,30.6453,30.6531,30.6375,30.6375,6100.0
2013-03-15 12:30:00,39.49,39.51,39.49,39.5,8100.0,30.6298,30.6453,30.6298,30.6375,8100.0
2013-03-15 12:35:00,39.5,39.51,39.49,39.49,1900.0,30.6375,30.6453,30.6298,30.6298,1900.0
2013-03-15 12:40:00,39.5,39.51,39.49,39.51,2900.0,30.6375,30.6453,30.6298,30.6453,2900.0
2013-03-15 12:45:00,39.5,39.52,39.5,39.51,5800.0,30.6375,30.6531,30.6375,30.6453,5800.0
2013-03-15 12:50:00,39.52,39.52,39.49,39.51,6100.0,30.6531,30.6531,30.6298,30.6453,6100.0
2013-03-15 12:55:00,39.51,39.52,39.5,39.5,2000.0,30.6453,30.6531,30.6375,30.6375,2000.0
2013-03-15 13:00:00,39.5,39.5,39.49,39.49,300.0,30.6375,30.6375,30.6298,30.6298,300.0
2013-03-15 13:05:00,39.5,39.52,39.49,39.52,2700.0,30.6375,30.6531,30.6298,30.6531,2700.0
2013-03-15 13:10:00,39.52,39.52,39.52,39.52,100.0,30.6531,30.6531,30.6531,30.6531,100.0
2013-03-15 13:15:00,39.52,39.52,39.52,39.52,100.0,30.6531,30.6531,30.6531,30.6531,100.0
2013-03-15 13:20:00,39.51,39.56,39.51,39.56,8400.0,30.6453,30.6841,30.6453,30.6841,8400.0
2013-03-15 13:25:00,39.56,39.57,39.56,39.57,1700.0,30.6841,30.6918,30.6841,30.6918,1700.0
2013-03-15 13:30:00,39.57,39.58,39.55,39.57,2400.0,30.6918,30.6996,30.6763,30.6918,2400.0
2013-03-15 13:35:00,39.57,39.59,39.57,39.57,2300.0,30.6918,30.7074,30.6918,30.6918,2300.0
2013-03-15 13:40:00,39.58,39.58,39.57,39.57,7200.0,30.6996,30.6996,30.6918,30.6918,7200.0
2013-03-15 13:45:00,39.57,39.6,39.57,39.6,23700.0,30.6918,30.7151,30.6918,30.7151,23700.0
2013-03-15 13:50:00,39.61,39.62,39.6,39.62,1600.0,30.7229,30.7306,30.7151,30.7306,1600.0
2013-03-15 13:55:00,39.61,39.62,39.57,39.61,9900.0,30.7229,30.7306,30.6918,30.7229,9900.0
2013-03-15 14:00:00,39.6,39.62,39.59,39.6,20800.0,30.7151,30.7306,30.7074,30.7151,20800.0
2013-03-15 14:05:00,39.59,39.6,39.59,39.59,3400.0,30.7074,30.7151,30.7074,30.7074,3400.0
2013-03-15 14:10:00,39.61,39.61,39.57,39.57,4100.0,30.7229,30.7229,30.6918,30.6918,4100.0
2013-03-15 14:15:00,39.57,39.58,39.57,39.57,9000.0,30.6918,30.6996,30.6918,30.6918,9000.0
2013-03-15 14:20:00,39.57,39.58,39.57,39.57,2600.0,30.6918,30.6996,30.6918,30.6918,2600.0
2013-03-15 14:25:00,39.57,39.57,39.55,39.55,2700.0,30.6918,30.6918,30.6763,30.6763,2700.0
2013-03-15 14:30:00,39.55,39.56,39.48,39.49,14600.0,30.6763,30.6841,30.622,30.6298,14600.0
2013-03-15 14:35:00,39.5,39.51,39.47,39.48,2800.0,30.6375,30.6453,30.6143,30.622,2800.0
2013-03-15 14:40:00,39.48,39.48,39.42,39.46,26900.0,30.622,30.622,30.5755,30.6065,26900.0
2013-03-15 14:45:00,39.46,39.47,39.45,39.46,2000.0,30.6065,30.6143,30.5988,30.6065,2000.0
2013-03-15 14:50:00,39.47,39.48,39.45,39.48,6800.0,30.6143,30.622,30.5988,30.622,6800.0
2013-03-15 14:55:00,39.47,39.5,39.47,39.5,18700.0,30.6143,30.6375,30.6143,30.6375,18700.0
2013-03-15 15:00:00,39.5,39.51,39.49,39.5,5100.0,30.6375,30.6453,30.6298,30.6375,5100.0
2013-03-15 15:05:00,39.5,39.52,39.5,39.5,8600.0,30.6375,30.6531,30.6375,30.6375,8600.0
2013-03-15 15:10:00,39.5,39.54,39.49,39.5,16800.0,30.6375,30.6686,30.6298,30.6375,16800.0
2013-03-15 15:15:00,39.5,39.51,39.49,39.51,13200.0,30.6375,30.6453,30.6298,30.6453,13200.0
2013-03-15 15:20:00,39.5,39.51,39.5,39.5,5700.0,30.6375,30.6453,30.6375,30.6375,5700.0
2013-03-15 15:25:00,39.5,39.52,39.5,39.52,3700.0,30.6375,30.6531,30.6375,30.6531,3700.0
2013-03-15 15:30:00,39.52,39.54,39.51,39.54,8000.0,30.6531,30.6686,30.6453,30.6686,8000.0
2013-03-15 15:35:00,39.54,39.58,39.53,39.58,9500.0,30.6686,30.6996,30.6608,30.6996,9500.0
2013-03-15 15:40:00,39.58,39.61,39.57,39.6,16900.0,30.6996,30.7229,30.6918,30.7151,16900.0
2013-03-15 15:45:00,39.6,39.6,39.55,39.58,26400.0,30.7151,30.7151,30.6763,30.6996,26400.0
2013-03-15 15:50:00,39.58,39.61,39.58,39.61,17900.0,30.6996,30.7229,30.6996,30.7229,17900.0
2013-03-15 15:55:00,39.61,39.65,39.6,39.63,64100.0,30.7229,30.7539,30.7151,30.7384,64100.0
2013-03-18 09:30:00,39.31,39.39,39.2,39.39,6800.0,30.4902,30.5522,30.4049,30.5522,6800.0
2013-03-18 09:35:00,39.41,39.45,39.34,39.39,4900.0,30.5677,30.5988,30.5134,30.5522,4900.0
2013-03-18 09:40:00,39.42,39.43,39.36,39.41,6300.0,30.5755,30.5832,30.529,30.5677,6300.0
2013-03-18 09:45:00,39.38,39.47,39.35,39.35,15300.0,30.5445,30.6143,30.5212,30.5212,15300.0
2013-03-18 09:50:00,39.35,39.38,39.33,39.37,7200.0,30.5212,30.5445,30.5057,30.5367,7200.0
2013-03-18 09:55:00,39.36,39.39,39.36,39.37,8900.0,30.529,30.5522,30.529,30.5367,8900.0
2013-03-18 10:00:00,39.36,39.37,39.33,39.36,6200.0,30.529,30.5367,30.5057,30.529,6200.0
2013-03-18 10:05:00,39.36,39.37,39.35,39.35,6200.0,30.529,30.5367,30.5212,30.5212,6200.0
2013-03-18 10:10:00,39.34,39.35,39.3,39.35,5300.0,30.5134,30.5212,30.4824,30.5212,5300.0
2013-03-18 10:15:00,39.35,39.36,39.32,39.34,13200.0,30.5212,30.529,30.4979,30.5134,13200.0
2013-03-18 10:20:00,39.34,39.35,39.31,39.33,4700.0,30.5134,30.5212,30.4902,30.5057,4700.0
2013-03-18 10:25:00,39.33,39.38,39.33,39.37,12800.0,30.5057,30.5445,30.5057,30.5367,12800.0
2013-03-18 10:30:00,39.37,39.38,39.33,39.36,6200.0,30.5367,30.5445,30.5057,30.529,6200.0
2013-03-18 10:35:00,39.37,39.38,39.34,39.36,3800.0,30.5367,30.5445,30.5134,30.529,3800.0
2013-03-18 10:40:00,39.36,39.39,39.35,39.38,9600.0,30.529,30.5522,30.5212,30.5445,9600.0
2013-03-18 10:45:00,39.38,39.41,39.35,39.41,13200.0,30.5445,30.5677,30.5212,30.5677,13200.0
2013-03-18 10:50:00,39.42,39.42,39.41,39.42,3000.0,30.5755,30.5755,30.5677,30.5755,3000.0
2013-03-18 10:55:00,39.42,39.45,39.41,39.45,3500.0,30.5755,30.5988,30.5677,30.5988,3500.0
2013-03-18 11:00:00,39.44,39.5,39.43,39.5,4200.0,30.591,30.6375,30.5832,30.6375,4200.0
2013-03-18 11:05:00,39.51,39.52,39.49,39.51,3100.0,30.6453,30.6531,30.6298,30.6453,3100.0
2013-03-18 11:10:00,39.51,39.52,39.5,39.51,3200.0,30.6453,30.6531,30.6375,30.6453,3200.0
2013-03-18 11:15:00,39.51,39.52,39.5,39.51,2900.0,30.6453,30.6531,30.6375,30.6453,2900.0
2013-03-18 11:20:00,39.51,39.53,39.5,39.53,3900.0,30.6453,30.6608,30.6375,30.6608,3900.0
2013-03-18 11:25:00,39.51,39.55,39.51,39.55,5800.0,30.6453,30.6763,30.6453,30.6763,5800.0
2013-03-18 11:30:00,39.54,39.56,39.53,39.53,4600.0,30.6686,30.6841,30.6608,30.6608,4600.0
2013-03-18 11:35:00,39.54,39.56,39.54,39.55,1400.0,30.6686,30.6841,30.6686,30.6763,1400.0
2013-03-18 11:40:00,39.56,39.56,39.54,39.54,3100.0,30.6841,30.6841,30.6686,30.6686,3100.0
2013-03-18 11:45:00,39.54,39.54,39.53,39.54,2800.0,30.6686,30.6686,30.6608,30.6686,2800.0
2013-03-18 11:50:00,39.54,39.55,39.54,39.55,2500.0,30.6686,30.6763,30.6686,30.6763,2500.0
2013-03-18 11:55:00,39.54,39.56,39.53,39.55,5600.0,30.6686,30.6841,30.6608,30.6763,5600.0
2013-03-18 12:00:00,39.56,39.63,39.54,39.59,8000.0,30.6841,30.7384,30.6686,30.7074,8000.0
2013-03-18 12:05:00,39.6,39.63,39.59,39.63,3100.0,30.7151,30.7384,30.7074,30.7384,3100.0
2013-03-18 12:10:00,39.63,39.68,39.63,39.66,5100.0,30.7384,30.7772,30.7384,30.7616,5100.0
2013-03-18 12:15:00,39.67,39.7,39.65,39.65,8400.0,30.7694,30.7927,30.7539,30.7539,8400.0
2013-03-18 12:20:00,39.66,39.66,39.62,39.64,5400.0,30.7616,30.7616,30.7306,30.7461,5400.0
2013-03-18 12:25:00,39.65,39.66,39.64,39.65,3300.0,30.7539,30.7616,30.7461,30.7539,3300.0
2013-03-18 12:30:00,39.66,39.66,39.61,39.62,7000.0,30.7616,30.7616,30.7229,30.7306,7000.0
2013-03-18 12:35:00,39.62,39.63,39.62,39.63,900.0,30.7306,30.7384,30.7306,30.7384,900.0
2013-03-18 12:40:00,39.63,39.64,39.61,39.62,3200.0,30.7384,30.7461,30.7229,30.7306,3200.0
2013-03-18 12:45:00,39.62,39.62,39.58,39.58,2900.0,30.7306,30.7306,30.6996,30.6996,2900.0
2013-03-18 12:50:00,39.59,39.59,39.56,39.56,4800.0,30.7074,30.7074,30.6841,30.6841,4800.0
2013-03-18 12:55:00,39.56,39.57,39.55,39.56,6300.0,30.6841,30.6918,30.6763,30.6841,6300.0
2013-03-18 13:00:00,39.57,39.57,39.52,39.54,9000.0,30.6918,30.6918,30.6531,30.6686,9000.0
2013-03-18 13:05:00,39.55,39.57,39.55,39.56,2600.0,30.6763,30.6918,30.6763,30.6841,2600.0
2013-03-18 13:10:00,39.55,39.57,39.54,39.56,1300.0,30.6763,30.6918,30.6686,30.6841,1300.0
2013-03-18 13:15:00,39.57,39.6,39.56,39.6,6800.0,30.6918,30.7151,30.6841,30.7151,6800.0
2013-03-18 13:20:00,39.59,39.61,39.59,39.6,1400.0,30.7074,30.7229,30.7074,30.7151,1400.0
2013-03-18 13:25:00,39.61,39.63,39.58,39.58,4600.0,30.7229,30.7384,30.6996,30.6996,4600.0
2013-03-18 13:30:00,39.59,39.59,39.56,39.56,3700.0,30.7074,30.7074,30.6841,30.6841,3700.0
2013-03-18 13:35:00,39.56,39.61,39.56,39.61,4400.0,30.6841,30.7229,30.6841,30.7229,4400.0
2013-03-18 13:40:00,39.61,39.63,39.61,39.63,2500.0,30.7229,30.7384,30.7229,30.7384,2500.0
2013-03-18 13:45:00,39.62,39.66,39.62,39.66,3000.0,30.7306,30.7616,30.7306,30.7616,3000.0
2013-03-18 13:50:00,39.65,39.66,39.64,39.64,6800.0,30.7539,30.7616,30.7461,30.7461,6800.0
2013-03-18 13:55:00,39.64,39.65,39.64,39.65,3400.0,30.7461,30.7539,30.7461,30.7539,3400.0
2013-03-18 14:00:00,39.64,39.65,39.61,39.65,4900.0,30.7461,30.7539,30.7229,30.7539,4900.0
2013-03-18 14:05:00,39.65,39.66,39.61,39.62,9200.0,30.7539,30.7616,30.7229,30.7306,9200.0
2013-03-18 14:10:00,39.62,39.66,39.61,39.65,7700.0,30.7306,30.7616,30.7229,30.7539,7700.0
2013-03-18 14:15:00,39.64,39.66,39.63,39.66,6300.0,30.7461,30.7616,30.7384,30.7616,6300.0
2013-03-18 14:20:00,39.65,39.66,39.65,39.65,5700.0,30.7539,30.7616,30.7539,30.7539,5700.0
2013-03-18 14:25:00,39.66,39.66,39.65,39.65,6400.0,30.7616,30.7616,30.7539,30.7539,6400.0
2013-03-18 14:30:00,39.66,39.67,39.62,39.62,8400.0,30.7616,30.7694,30.7306,30.7306,8400.0
2013-03-18 14:35:00,39.62,39.63,39.6,39.61,6000.0,30.7306,30.7384,30.7151,30.7229,6000.0
2013-03-18 14:40:00,39.61,39.62,39.61,39.62,2700.0,30.7229,30.7306,30.7229,30.7306,2700.0
2013-03-18 14:45:00,39.61,39.62,39.57,39.58,5400.0,30.7229,30.7306,30.6918,30.6996,5400.0
2013-03-18 14:50:00,39.58,39.59,39.57,39.59,4200.0,30.6996,30.7074,30.6918,30.7074,4200.0
2013-03-18 14:55:00,39.59,39.6,39.55,39.55,8800.0,30.7074,30.7151,30.6763,30.6763,8800.0
2013-03-18 15:00:00,39.55,39.6,39.54,39.59,11300.0,30.6763,30.7151,30.6686,30.7074,11300.0
2013-03-18 15:05:00,39.6,39.65,39.6,39.65,10800.0,30.7151,30.7539,30.7151,30.7539,10800.0
2013-03-18 15:10:00,39.65,39.65,39.59,39.6,21500.0,30.7539,30.7539,30.7074,30.7151,21500.0
2013-03-18 15:15:00,39.6,39.6,39.55,39.57,11800.0,30.7151,30.7151,30.6763,30.6918,11800.0
2013-03-18 15:20:00,39.58,39.59,39.57,39.59,9200.0,30.6996,30.7074,30.6918,30.7074,9200.0
2013-03-18 15:25:00,39.59,39.6,39.55,39.59,11400.0,30.7074,30.7151,30.6763,30.7074,11400.0
2013-03-18 15:30:00,39.59,39.6,39.56,39.56,19300.0,30.7074,30.7151,30.6841,30.6841,19300.0
2013-03-18 15:35:00,39.58,39.58,39.54,39.58,10300.0,30.6996,30.6996,30.6686,30.6996,10300.0
2013-03-18 15:40:00,39.58,39.58,39.5,39.52,29900.0,30.6996,30.6996,30.6375,30.6531,29900.0
2013-03-18 15:45:00,39.52,39.58,39.51,39.52,52000.0,30.6531,30.6996,30.6453,30.6531,52000.0
2013-03-18 15:50:00,39.52,39.56,39.52,39.52,23300.0,30.6531,30.6841,30.6531,30.6531,23300.0
2013-03-18 15:55:00,39.52,39.6,39.52,39.59,94400.0,30.6531,30.7151,30.6531,30.7074,94400.0
2013-03-19 09:30:00,39.67,39.73,39.66,39.71,6600.0,30.7694,30.8159,30.7616,30.8004,6600.0
2013-03-19 09:35:00,39.71,39.71,39.71,39.71,0.0,30.8004,30.8004,30.8004,30.8004,0.0
2013-03-19 09:40:00,39.67,39.69,39.65,39.67,1300.0,30.7694,30.7849,30.7539,30.7694,1300.0
2013-03-19 09:45:00,39.68,39.73,39.68,39.7,6400.0,30.7772,30.8159,30.7772,30.7927,6400.0
2013-03-19 09:50:00,39.69,39.74,39.65,39.65,2500.0,30.7849,30.8237,30.7539,30.7539,2500.0
2013-03-19 09:55:00,39.66,39.67,39.64,39.64,700.0,30.7616,30.7694,30.7461,30.7461,700.0
2013-03-19 10:00:00,39.66,39.67,39.6,39.63,2300.0,30.7616,30.7694,30.7151,30.7384,2300.0
2013-03-19 10:05:00,39.64,39.64,39.57,39.59,5200.0,30.7461,30.7461,30.6918,30.7074,5200.0
2013-03-19 10:10:00,39.59,39.61,39.57,39.57,3200.0,30.7074,30.7229,30.6918,30.6918,3200.0
2013-03-19 10:15:00,39.59,39.64,39.59,39.62,7600.0,30.7074,30.7461,30.7074,30.7306,7600.0
2013-03-19 10:20:00,39.62,39.65,39.57,39.57,7400.0,30.7306,30.7539,30.6918,30.6918,7400.0
2013-03-19 10:25:00,39.58,39.6,39.54,39.56,5500.0,30.6996,30.7151,30.6686,30.6841,5500.0
2013-03-19 10:30:00,39.56,39.56,39.52,39.53,2500.0,30.6841,30.6841,30.6531,30.6608,2500.0
2013-03-19 10:35:00,39.54,39.61,39.53,39.58,6300.0,30.6686,30.7229,30.6608,30.6996,6300.0
2013-03-19 10:40:00,39.6,39.61,39.59,39.6,2200.0,30.7151,30.7229,30.7074,30.7151,2200.0
2013-03-19 10:45:00,39.61,39.62,39.58,39.6,4600.0,30.7229,30.7306,30.6996,30.7151,4600.0
2013-03-19 10:50:00,39.59,39.64,39.59,39.61,3800.0,30.7074,30.7461,30.7074,30.7229,3800.0
2013-03-19 10:55:00,39.6,39.61,39.58,39.59,1700.0,30.7151,30.7229,30.6996,30.7074,1700.0
2013-03-19 11:00:00,39.59,39.6,39.57,39.59,3200.0,30.7074,30.7151,30.6918,30.7074,3200.0
2013-03-19 11:05:00,39.59,39.61,39.59,39.61,2000.0,30.7074,30.7229,30.7074,30.7229,2000.0
2013-03-19 11:10:00,39.61,39.64,39.6,39.64,2800.0,30.7229,30.7461,30.7151,30.7461,2800.0
2013-03-19 11:15:00,39.63,39.64,39.61,39.62,5400.0,30.7384,30.7461,30.7229,30.7306,5400.0
2013-03-19 11:20:00,39.61,39.65,39.61,39.63,10000.0,30.7229,30.7539,30.7229,30.7384,10000.0
2013-03-19 11:25:00,39.62,39.63,39.62,39.62,1800.0,30.7306,30.7384,30.7306,30.7306,1800.0
2013-03-19 11:30:00,39.62,39.67,39.6,39.63,12800.0,30.7306,30.7694,30.7151,30.7384,12800.0
2013-03-19 11:35:00,39.63,39.63,39.6,39.62,4300.0,30.7384,30.7384,30.7151,30.7306,4300.0
2013-03-19 11:40:00,39.6,39.62,39.6,39.61,3100.0,30.7151,30.7306,30.7151,30.7229,3100.0
2013-03-19 11:45:00,39.61,39.62,39.56,39.56,5900.0,30.7229,30.7306,30.6841,30.6841,5900.0
2013-03-19 11:50:00,39.56,39.57,39.52,39.56,6800.0,30.6841,30.6918,30.6531,30.6841,6800.0
2013-03-19 11:55:00,39.56,39.57,39.5,39.51,8200.0,30.6841,30.6918,30.6375,30.6453,8200.0
2013-03-19 12:00:00,39.51,39.54,39.51,39.54,3800.0,30.6453,30.6686,30.6453,30.6686,3800.0
2013-03-19 12:05:00,39.54,39.54,39.5,39.51,3600.0,30.6686,30.6686,30.6375,30.6453,3600.0
2013-03-19 12:10:00,39.5,39.51,39.43,39.46,12100.0,30.6375,30.6453,30.5832,30.6065,12100.0
2013-03-19 12:15:00,39.46,39.48,39.43,39.48,7400.0,30.6065,30.622,30.5832,30.622,7400.0
2013-03-19 12:20:00,39.48,39.58,39.48,39.58,6300.0,30.622,30.6996,30.622,30.6996,6300.0
2013-03-19 12:25:00,39.57,39.61,39.56,39.6,8400.0,30.6918,30.7229,30.6841,30.7151,8400.0
2013-03-19 12:30:00,39.61,39.61,39.57,39.61,8100.0,30.7229,30.7229,30.6918,30.7229,8100.0
2013-03-19 12:35:00,39.61,39.65,39.61,39.62,13100.0,30.7229,30.7539,30.7229,30.7306,13100.0
2013-03-19 12:40:00,39.63,39.64,39.61,39.61,3000.0,30.7384,30.7461,30.7229,30.7229,3000.0
2013-03-19 12:45:00,39.61,39.61,39.55,39.55,5200.0,30.7229,30.7229,30.6763,30.6763,5200.0
2013-03-19 12:50:00,39.54,39.56,39.52,39.52,3900.0,30.6686,30.6841,30.6531,30.6531,3900.0
2013-03-19 12:55:00,39.51,39.52,39.49,39.51,5000.0,30.6453,30.6531,30.6298,30.6453,5000.0
2013-03-19 13:00:00,39.52,39.53,39.51,39.52,4600.0,30.6531,30.6608,30.6453,30.6531,4600.0
2013-03-19 13:05:00,39.52,39.53,39.49,39.49,4400.0,30.6531,30.6608,30.6298,30.6298,4400.0
2013-03-19 13:10:00,39.49,39.5,39.46,39.47,3000.0,30.6298,30.6375,30.6065,30.6143,3000.0
2013-03-19 13:15:00,39.47,39.5,39.45,39.48,8700.0,30.6143,30.6375,30.5988,30.622,8700.0
2013-03-19 13:20:00,39.47,39.49,39.46,39.48,4600.0,30.6143,30.6298,30.6065,30.622,4600.0
2013-03-19 13:25:00,39.47,39.55,39.45,39.54,12500.0,30.6143,30.6763,30.5988,30.6686,12500.0
2013-03-19 13:30:00,39.53,39.59,39.5,39.59,15200.0,30.6608,30.7074,30.6375,30.7074,15200.0
2013-03-19 13:35:00,39.58,39.59,39.5,39.57,8900.0,30.6996,30.7074,30.6375,30.6918,8900.0
2013-03-19 13:40:00,39.55,39.56,39.53,39.56,3600.0,30.6763,30.6841,30.6608,30.6841,3600.0
2013-03-19 13:45:00,39.56,39.56,39.54,39.55,2800.0,30.6841,30.6841,30.6686,30.6763,2800.0
2013-03-19 13:50:00,39.54,39.57,39.54,39.55,4700.0,30.6686,30.6918,30.6686,30.6763,4700.0
2013-03-19 13:55:00,39.55,39.59,39.55,39.59,3800.0,30.6763,30.7074,30.6763,30.7074,3800.0
2013-03-19 14:00:00,39.59,39.62,39.57,39.57,8000.0,30.7074,30.7306,30.6918,30.6918,8000.0
2013-03-19 14:05:00,39.56,39.6,39.56,39.6,2900.0,30.6841,30.7151,30.6841,30.7151,2900.0
2013-03-19 14:10:00,39.6,39.6,39.55,39.55,5700.0,30.7151,30.7151,30.6763,30.6763,5700.0
2013-03-19 14:15:00,39.55,39.58,39.54,39.57,8700.0,30.6763,30.6996,30.6686,30.6918,8700.0
2013-03-19 14:20:00,39.56,39.58,39.55,39.57,5400.0,30.6841,30.6996,30.6763,30.6918,5400.0
2013-03-19 14:25:00,39.6,39.65,39.59,39.64,8800.0,30.7151,30.7539,30.7074,30.7461,8800.0
2013-03-19 14:30:00,39.64,39.72,39.63,39.7,12700.0,30.7461,30.8082,30.7384,30.7927,12700.0
2013-03-19 14:35:00,39.7,39.73,39.7,39.72,5200.0,30.7927,30.8159,30.7927,30.8082,5200.0
2013-03-19 14:40:00,39.71,39.71,39.66,39.67,3800.0,30.8004,30.8004,30.7616,30.7694,3800.0
2013-03-19 14:45:00,39.67,39.7,39.67,39.69,5100.0,30.7694,30.7927,30.7694,30.7849,5100.0
2013-03-19 14:50:00,39.69,39.7,39.66,39.67,4400.0,30.7849,30.7927,30.7616,30.7694,4400.0
2013-03-19 14:55:00,39.67,39.68,39.66,39.68,4500.0,30.7694,30.7772,30.7616,30.7772,4500.0
2013-03-19 15:00:00,39.68,39.7,39.66,39.66,11400.0,30.7772,30.7927,30.7616,30.7616,11400.0
2013-03-19 15:05:00,39.65,39.69,39.64,39.69,6300.0,30.7539,30.7849,30.7461,30.7849,6300.0
2013-03-19 15:10:00,39.69,39.77,39.66,39.77,24000.0,30.7849,30.847,30.7616,30.847,24000.0
2013-03-19 15:15:00,39.77,39.8,39.74,39.75,20600.0,30.847,30.8702,30.8237,30.8315,20600.0
2013-03-19 15:20:00,39.78,39.78,39.72,39.74,14600.0,30.8547,30.8547,30.8082,30.8237,14600.0
2013-03-19 15:25:00,39.74,39.76,39.7,39.71,13300.0,30.8237,30.8392,30.7927,30.8004,13300.0
2013-03-19 15:30:00,39.72,39.73,39.7,39.73,15400.0,30.8082,30.8159,30.7927,30.8159,15400.0
2013-03-19 15:35:00,39.72,39.78,39.72,39.78,17100.0,30.8082,30.8547,30.8082,30.8547,17100.0
2013-03-19 15:40:00,39.78,39.82,39.77,39.8,34500.0,30.8547,30.8857,30.847,30.8702,34500.0
2013-03-19 15:45:00,39.81,39.86,39.8,39.86,46600.0,30.878,30.9168,30.8702,30.9168,46600.0
2013-03-19 15:50:00,39.86,39.91,39.84,39.91,46800.0,30.9168,30.9556,30.9013,30.9556,46800.0
2013-03-19 15:55:00,39.9,39.91,39.82,39.87,81800.0,30.9478,30.9556,30.8857,30.9245,81800.0
2013-03-20 09:30:00,40.0,40.0,39.82,39.82,31000.0,31.0254,31.0254,30.8857,30.8857,31000.0
2013-03-20 09:35:00,39.85,39.99,39.85,39.99,8800.0,30.909,31.0176,30.909,31.0176,8800.0
2013-03-20 09:40:00,39.99,40.0,39.93,39.93,7100.0,31.0176,31.0254,30.9711,30.9711,7100.0
2013-03-20 09:45:00,39.95,39.98,39.91,39.94,11100.0,30.9866,31.0098,30.9556,30.9788,11100.0
2013-03-20 09:50:00,39.94,39.98,39.92,39.96,6200.0,30.9788,31.0098,30.9633,30.9943,6200.0
2013-03-20 09:55:00,39.96,39.97,39.92,39.92,2300.0,30.9943,31.0021,30.9633,30.9633,2300.0
2013-03-20 10:00:00,39.9,39.92,39.89,39.92,4900.0,30.9478,30.9633,30.94,30.9633,4900.0
2013-03-20 10:05:00,39.92,39.92,39.83,39.84,11100.0,30.9633,30.9633,30.8935,30.9013,11100.0
2013-03-20 10:10:00,39.85,39.92,39.84,39.91,5300.0,30.909,30.9633,30.9013,30.9556,5300.0
2013-03-20 10:15:00,39.92,39.93,39.89,39.93,4400.0,30.9633,30.9711,30.94,30.9711,4400.0
2013-03-20 10:20:00,39.94,39.96,39.91,39.91,11600.0,30.9788,30.9943,30.9556,30.9556,11600.0
2013-03-20 10:25:00,39.92,39.92,39.91,39.91,1400.0,30.9633,30.9633,30.9556,30.9556,1400.0
2013-03-20 10:30:00,39.91,39.95,39.91,39.93,4200.0,30.9556,30.9866,30.9556,30.9711,4200.0
2013-03-20 10:35:00,39.92,39.93,39.9,39.92,5300.0,30.9633,30.9711,30.9478,30.9633,5300.0
2013-03-20 10:40:00,39.93,39.95,39.93,39.95,1400.0,30.9711,30.9866,30.9711,30.9866,1400.0
2013-03-20 10:45:00,39.95,39.98,39.95,39.96,2600.0,30.9866,31.0098,30.9866,30.9943,2600.0
2013-03-20 10:50:00,39.96,39.99,39.94,39.99,7100.0,30.9943,31.0176,30.9788,31.0176,7100.0
2013-03-20 10:55:00,39.99,40.0,39.97,39.98,7300.0,31.0176,31.0254,31.0021,31.0098,7300.0
2013-03-20 11:00:00,39.98,40.0,39.97,39.99,6100.0,31.0098,31.0254,31.0021,31.0176,6100.0
2013-03-20 11:05:00,40.0,40.0,39.96,39.97,6500.0,31.0254,31.0254,30.9943,31.0021,6500.0
2013-03-20 11:10:00,39.97,39.99,39.97,39.99,3800.0,31.0021,31.0176,31.0021,31.0176,3800.0
2013-03-20 11:15:00,39.99,39.99,39.98,39.98,4500.0,31.0176,31.0176,31.0098,31.0098,4500.0
2013-03-20 11:20:00,39.98,40.0,39.98,39.99,4000.0,31.0098,31.0254,31.0098,31.0176,4000.0
2013-03-20 11:25:00,39.99,40.0,39.99,40.0,4900.0,31.0176,31.0254,31.0176,31.0254,4900.0
2013-03-20 11:30:00,40.0,40.01,39.99,39.99,11000.0,31.0254,31.0331,31.0176,31.0176,11000.0
2013-03-20 11:35:00,40.0,40.01,39.99,40.0,3300.0,31.0254,31.0331,31.0176,31.0254,3300.0
2013-03-20 11:40:00,40.0,40.02,40.0,40.02,3500.0,31.0254,31.0409,31.0254,31.0409,3500.0
2013-03-20 11:45:00,40.02,40.05,40.02,40.05,5900.0,31.0409,31.0641,31.0409,31.0641,5900.0
2013-03-20 11:50:00,40.05,40.05,40.03,40.04,4900.0,31.0641,31.0641,31.0486,31.0564,4900.0
2013-03-20 11:55:00,40.05,40.05,40.02,40.04,4700.0,31.0641,31.0641,31.0409,31.0564,4700.0
2013-03-20 12:00:00,40.03,40.05,40.01,40.05,16500.0,31.0486,31.0641,31.0331,31.0641,16500.0
2013-03-20 12:05:00,40.03,40.04,40.02,40.03,5200.0,31.0486,31.0564,31.0409,31.0486,5200.0
2013-03-20 12:10:00,40.05,40.06,40.04,40.04,3300.0,31.0641,31.0719,31.0564,31.0564,3300.0
2013-03-20 12:15:00,40.05,40.05,40.02,40.04,4200.0,31.0641,31.0641,31.0409,31.0564,4200.0
2013-03-20 12:20:00,40.04,40.04,40.02,40.03,2800.0,31.0564,31.0564,31.0409,31.0486,2800.0
2013-03-20 12:25:00,40.03,40.04,40.02,40.04,4400.0,31.0486,31.0564,31.0409,31.0564,4400.0
2013-03-20 12:30:00,40.03,40.07,40.03,40.06,5700.0,31.0486,31.0797,31.0486,31.0719,5700.0
2013-03-20 12:35:00,40.06,40.08,40.06,40.08,3000.0,31.0719,31.0874,31.0719,31.0874,3000.0
2013-03-20 12:40:00,40.08,40.08,40.06,40.07,4900.0,31.0874,31.0874,31.0719,31.0797,4900.0
2013-03-20 12:45:00,40.07,40.08,40.06,40.07,5000.0,31.0797,31.0874,31.0719,31.0797,5000.0
2013-03-20 12:50:00,40.07,40.07,40.04,40.07,6800.0,31.0797,31.0797,31.0564,31.0797,6800.0
2013-03-20 12:55:00,40.04,40.06,40.04,40.05,3100.0,31.0564,31.0719,31.0564,31.0641,3100.0
2013-03-20 13:00:00,40.05,40.09,40.04,40.09,4100.0,31.0641,31.0952,31.0564,31.0952,4100.0
2013-03-20 13:05:00,40.09,40.09,40.07,40.08,2900.0,31.0952,31.0952,31.0797,31.0874,2900.0
2013-03-20 13:10:00,40.08,40.1,40.07,40.09,6800.0,31.0874,31.1029,31.0797,31.0952,6800.0
2013-03-20 13:15:00,40.09,40.1,40.07,40.07,3300.0,31.0952,31.1029,31.0797,31.0797,3300.0
2013-03-20 13:20:00,40.07,40.13,40.07,40.12,13800.0,31.0797,31.1262,31.0797,31.1184,13800.0
2013-03-20 13:25:00,40.12,40.13,40.11,40.12,4700.0,31.1184,31.1262,31.1107,31.1184,4700.0
2013-03-20 13:30:00,40.11,40.13,40.1,40.12,7700.0,31.1107,31.1262,31.1029,31.1184,7700.0
2013-03-20 13:35:00,40.12,40.17,40.12,40.16,9200.0,31.1184,31.1572,31.1184,31.1495,9200.0
2013-03-20 13:40:00,40.17,40.18,40.15,40.15,8400.0,31.1572,31.165,31.1417,31.1417,8400.0
2013-03-20 13:45:00,40.16,40.17,40.14,40.15,13900.0,31.1495,31.1572,31.134,31.1417,13900.0
2013-03-20 13:50:00,40.14,40.19,40.14,40.16,25400.0,31.134,31.1727,31.134,31.1495,25400.0
2013-03-20 13:55:00,40.16,40.16,40.13,40.15,12800.0,31.1495,31.1495,31.1262,31.1417,12800.0
2013-03-20 14:00:00,40.15,40.19,40.14,40.19,8700.0,31.1417,31.1727,31.134,31.1727,8700.0
2013-03-20 14:05:00,40.18,40.25,40.18,40.21,15700.0,31.165,31.2193,31.165,31.1882,15700.0
2013-03-20 14:10:00,40.21,40.23,40.21,40.23,3700.0,31.1882,31.2038,31.1882,31.2038,3700.0
2013-03-20 14:15:00,40.23,40.25,40.2,40.21,5400.0,31.2038,31.2193,31.1805,31.1882,5400.0
2013-03-20 14:20:00,40.21,40.25,40.2,40.25,7000.0,31.1882,31.2193,31.1805,31.2193,7000.0
2013-03-20 14:25:00,40.25,40.27,40.2,40.25,8600.0,31.2193,31.2348,31.1805,31.2193,8600.0
2013-03-20 14:30:00,40.24,40.27,40.23,40.25,9100.0,31.2115,31.2348,31.2038,31.2193,9100.0
2013-03-20 14:35:00,40.25,40.27,40.23,40.27,9600.0,31.2193,31.2348,31.2038,31.2348,9600.0
2013-03-20 14:40:00,40.27,40.28,40.27,40.28,4200.0,31.2348,31.2425,31.2348,31.2425,4200.0
2013-03-20 14:45:00,40.29,40.31,40.28,40.31,9100.0,31.2503,31.2658,31.2425,31.2658,9100.0
2013-03-20 14:50:00,40.31,40.34,40.3,40.34,8500.0,31.2658,31.2891,31.2581,31.2891,8500.0
2013-03-20 14:55:00,40.34,40.34,40.27,40.27,7300.0,31.2891,31.2891,31.2348,31.2348,7300.0
2013-03-20 15:00:00,40.27,40.29,40.24,40.25,6900.0,31.2348,31.2503,31.2115,31.2193,6900.0
2013-03-20 15:05:00,40.25,40.25,40.24,40.25,2900.0,31.2193,31.2193,31.2115,31.2193,2900.0
2013-03-20 15:10:00,40.25,40.3,40.24,40.29,8600.0,31.2193,31.2581,31.2115,31.2503,8600.0
2013-03-20 15:15:00,40.3,40.3,40.29,40.3,2500.0,31.2581,31.2581,31.2503,31.2581,2500.0
2013-03-20 15:20:00,40.29,40.3,40.29,40.29,3600.0,31.2503,31.2581,31.2503,31.2503,3600.0
2013-03-20 15:25:00,40.3,40.3,40.25,40.26,8100.0,31.2581,31.2581,31.2193,31.227,8100.0
2013-03-20 15:30:00,40.27,40.27,40.21,40.21,15700.0,31.2348,31.2348,31.1882,31.1882,15700.0
2013-03-20 15:35:00,40.21,40.25,40.2,40.25,16600.0,31.1882,31.2193,31.1805,31.2193,16600.0
2013-03-20 15:40:00,40.24,40.29,40.24,40.29,5600.0,31.2115,31.2503,31.2115,31.2503,5600.0
2013-03-20 15:45:00,40.29,40.29,40.27,40.28,12100.0,31.2503,31.2503,31.2348,31.2425,12100.0
2013-03-20 15:50:00,40.28,40.28,40.21,40.21,17900.0,31.2425,31.2425,31.1882,31.1882,17900.0
2013-03-20 15:55:00,40.21,40.31,40.19,40.3,61200.0,31.1882,31.2658,31.1727,31.2581,61200.0
2013-03-21 09:30:00,40.1,40.29,40.09,40.2,15800.0,31.1029,31.2503,31.0952,31.1805,15800.0
2013-03-21 09:35:00,40.21,40.25,40.17,40.2,4000.0,31.1882,31.2193,31.1572,31.1805,4000.0
2013-03-21 09:40:00,40.15,40.17,40.09,40.11,4900.0,31.1417,31.1572,31.0952,31.1107,4900.0
2013-03-21 09:45:00,40.11,40.25,40.11,40.23,16600.0,31.1107,31.2193,31.1107,31.2038,16600.0
2013-03-21 09:50:00,40.24,40.25,40.23,40.23,6200.0,31.2115,31.2193,31.2038,31.2038,6200.0
2013-03-21 09:55:00,40.23,40.25,40.21,40.21,3000.0,31.2038,31.2193,31.1882,31.1882,3000.0
2013-03-21 10:00:00,40.21,40.25,40.18,40.25,16600.0,31.1882,31.2193,31.165,31.2193,16600.0
2013-03-21 10:05:00,40.23,40.25,40.23,40.25,42400.0,31.2038,31.2193,31.2038,31.2193,42400.0
2013-03-21 10:10:00,40.25,40.25,40.22,40.25,11200.0,31.2193,31.2193,31.196,31.2193,11200.0
2013-03-21 10:15:00,40.25,40.25,40.23,40.23,15600.0,31.2193,31.2193,31.2038,31.2038,15600.0
2013-03-21 10:20:00,40.23,40.25,40.21,40.24,12400.0,31.2038,31.2193,31.1882,31.2115,12400.0
2013-03-21 10:25:00,40.24,40.25,40.22,40.24,5300.0,31.2115,31.2193,31.196,31.2115,5300.0
2013-03-21 10:30:00,40.24,40.33,40.24,40.32,20400.0,31.2115,31.2813,31.2115,31.2736,20400.0
2013-03-21 10:35:00,40.31,40.33,40.3,40.32,19400.0,31.2658,31.2813,31.2581,31.2736,19400.0
2013-03-21 10:40:00,40.33,40.35,40.31,40.33,5300.0,31.2813,31.2968,31.2658,31.2813,5300.0
2013-03-21 10:45:00,40.33,40.35,40.31,40.35,7100.0,31.2813,31.2968,31.2658,31.2968,7100.0
2013-03-21 10:50:00,40.35,40.35,40.3,40.31,7300.0,31.2968,31.2968,31.2581,31.2658,7300.0
2013-03-21 10:55:00,40.31,40.32,40.3,40.3,5800.0,31.2658,31.2736,31.2581,31.2581,5800.0
2013-03-21 11:00:00,40.31,40.33,40.27,40.31,18000.0,31.2658,31.2813,31.2348,31.2658,18000.0
2013-03-21 11:05:00,40.32,40.35,40.31,40.35,7800.0,31.2736,31.2968,31.2658,31.2968,7800.0
2013-03-21 11:10:00,40.35,40.36,40.33,40.33,5100.0,31.2968,31.3046,31.2813,31.2813,5100.0
2013-03-21 11:15:00,40.34,40.35,40.33,40.34,4900.0,31.2891,31.2968,31.2813,31.2891,4900.0
2013-03-21 11:20:00,40.36,40.36,40.35,40.35,5800.0,31.3046,31.3046,31.2968,31.2968,5800.0
2013-03-21 11:25:00,40.36,40.36,40.35,40.35,1900.0,31.3046,31.3046,31.2968,31.2968,1900.0
2013-03-21 11:30:00,40.35,40.36,40.31,40.35,8700.0,31.2968,31.3046,31.2658,31.2968,8700.0
2013-03-21 11:35:00,40.35,40.38,40.34,40.36,7400.0,31.2968,31.3201,31.2891,31.3046,7400.0
2013-03-21 11:40:00,40.35,40.37,40.34,40.36,3500.0,31.2968,31.3123,31.2891,31.3046,3500.0
2013-03-21 11:45:00,40.35,40.38,40.35,40.37,8200.0,31.2968,31.3201,31.2968,31.3123,8200.0
2013-03-21 11:50:00,40.37,40.38,40.36,40.36,3500.0,31.3123,31.3201,31.3046,31.3046,3500.0
2013-03-21 11:55:00,40.35,40.36,40.32,40.34,6700.0,31.2968,31.3046,31.2736,31.2891,6700.0
2013-03-21 12:00:00,40.33,40.35,40.33,40.35,2800.0,31.2813,31.2968,31.2813,31.2968,2800.0
2013-03-21 12:05:00,40.35,40.36,40.34,40.36,7200.0,31.2968,31.3046,31.2891,31.3046,7200.0
2013-03-21 12:10:00,40.35,40.35,40.33,40.34,3300.0,31.2968,31.2968,31.2813,31.2891,3300.0
2013-03-21 12:15:00,40.33,40.36,40.32,40.36,10300.0,31.2813,31.3046,31.2736,31.3046,10300.0
2013-03-21 12:20:00,40.36,40.36,40.35,40.36,6500.0,31.3046,31.3046,31.2968,31.3046,6500.0
2013-03-21 12:25:00,40.35,40.36,40.31,40.31,4500.0,31.2968,31.3046,31.2658,31.2658,4500.0
2013-03-21 12:30:00,40.32,40.33,40.25,40.29,9000.0,31.2736,31.2813,31.2193,31.2503,9000.0
2013-03-21 12:35:00,40.29,40.3,40.26,40.28,3200.0,31.2503,31.2581,31.227,31.2425,3200.0
2013-03-21 12:40:00,40.29,40.3,40.28,40.29,5800.0,31.2503,31.2581,31.2425,31.2503,5800.0
2013-03-21 12:45:00,40.27,40.27,40.25,40.25,1400.0,31.2348,31.2348,31.2193,31.2193,1400.0
2013-03-21 12:50:00,40.24,40.27,40.23,40.24,50700.0,31.2115,31.2348,31.2038,31.2115,50700.0
2013-03-21 12:55:00,40.24,40.24,40.18,40.18,2500.0,31.2115,31.2115,31.165,31.165,2500.0
2013-03-21 13:00:00,40.17,40.18,40.16,40.18,3700.0,31.1572,31.165,31.1495,31.165,3700.0
2013-03-21 13:05:00,40.17,40.21,40.17,40.2,4200.0,31.1572,31.1882,31.1572,31.1805,4200.0
2013-03-21 13:10:00,40.21,40.21,40.19,40.2,4500.0,31.1882,31.1882,31.1727,31.1805,4500.0
2013-03-21 13:15:00,40.19,40.19,40.15,40.16,6700.0,31.1727,31.1727,31.1417,31.1495,6700.0
2013-03-21 13:20:00,40.17,40.2,40.16,40.17,4500.0,31.1572,31.1805,31.1495,31.1572,4500.0
2013-03-21 13:25:00,40.17,40.19,40.16,40.18,3700.0,31.1572,31.1727,31.1495,31.165,3700.0
2013-03-21 13:30:00,40.19,40.2,40.16,40.17,7500.0,31.1727,31.1805,31.1495,31.1572,7500.0
2013-03-21 13:35:00,40.15,40.15,40.13,40.15,4100.0,31.1417,31.1417,31.1262,31.1417,4100.0
2013-03-21 13:40:00,40.16,40.17,40.13,40.14,5300.0,31.1495,31.1572,31.1262,31.134,5300.0
2013-03-21 13:45:00,40.14,40.2,40.12,40.16,5500.0,31.134,31.1805,31.1184,31.1495,5500.0
2013-03-21 13:50:00,40.16,40.16,40.13,40.13,12800.0,31.1495,31.1495,31.1262,31.1262,12800.0
2013-03-21 13:55:00,40.14,40.18,40.11,40.16,52800.0,31.134,31.165,31.1107,31.1495,52800.0
2013-03-21 14:00:00,40.17,40.19,40.14,40.14,11100.0,31.1572,31.1727,31.134,31.134,11100.0
2013-03-21 14:05:00,40.14,40.19,40.11,40.18,7400.0,31.134,31.1727,31.1107,31.165,7400.0
2013-03-21 14:10:00,40.18,40.23,40.18,40.21,8600.0,31.165,31.2038,31.165,31.1882,8600.0
2013-03-21 14:15:00,40.21,40.24,40.21,40.24,3100.0,31.1882,31.2115,31.1882,31.2115,3100.0
2013-03-21 14:20:00,40.23,40.23,40.2,40.23,4700.0,31.2038,31.2038,31.1805,31.2038,4700.0
2013-03-21 14:25:00,40.22,40.23,40.19,40.2,6600.0,31.196,31.2038,31.1727,31.1805,6600.0
2013-03-21 14:30:00,40.19,40.2,40.18,40.19,2600.0,31.1727,31.1805,31.165,31.1727,2600.0
2013-03-21 14:35:00,40.19,40.19,40.17,40.17,4700.0,31.1727,31.1727,31.1572,31.1572,4700.0
2013-03-21 14:40:00,40.18,40.24,40.18,40.23,5300.0,31.165,31.2115,31.165,31.2038,5300.0
2013-03-21 14:45:00,40.24,40.28,40.23,40.26,10900.0,31.2115,31.2425,31.2038,31.227,10900.0
2013-03-21 14:50:00,40.25,40.25,40.2,40.2,2200.0,31.2193,31.2193,31.1805,31.1805,2200.0
2013-03-21 14:55:00,40.21,40.23,40.19,40.23,9400.0,31.1882,31.2038,31.1727,31.2038,9400.0
2013-03-21 15:00:00,40.22,40.23,40.2,40.22,4600.0,31.196,31.2038,31.1805,31.196,4600.0
2013-03-21 15:05:00,40.21,40.22,40.18,40.22,9100.0,31.1882,31.196,31.165,31.196,9100.0
2013-03-21 15:10:00,40.21,40.21,40.18,40.19,6600.0,31.1882,31.1882,31.165,31.1727,6600.0
2013-03-21 15:15:00,40.18,40.18,40.14,40.16,11600.0,31.165,31.165,31.134,31.1495,11600.0
2013-03-21 15:20:00,40.16,40.18,40.16,40.18,5200.0,31.1495,31.165,31.1495,31.165,5200.0
2013-03-21 15:25:00,40.18,40.21,40.18,40.2,5400.0,31.165,31.1882,31.165,31.1805,5400.0
2013-03-21 15:30:00,40.21,40.23,40.19,40.21,8800.0,31.1882,31.2038,31.1727,31.1882,8800.0
2013-03-21 15:35:00,40.22,40.23,40.2,40.2,7000.0,31.196,31.2038,31.1805,31.1805,7000.0
2013-03-21 15:40:00,40.2,40.21,40.16,40.16,8100.0,31.1805,31.1882,31.1495,31.1495,8100.0
2013-03-21 15:45:00,40.16,40.23,40.14,40.21,23800.0,31.1495,31.2038,31.134,31.1882,23800.0
2013-03-21 15:50:00,40.21,40.23,40.18,40.19,17400.0,31.1882,31.2038,31.165,31.1727,17400.0
2013-03-21 15:55:00,40.2,40.25,40.19,40.23,85800.0,31.1805,31.2193,31.1727,31.2038,85800.0
2013-03-22 09:30:00,40.23,40.34,40.17,40.29,19300.0,31.2038,31.2891,31.1572,31.2503,19300.0
2013-03-22 09:35:00,40.29,40.36,40.29,40.34,3000.0,31.2503,31.3046,31.2503,31.2891,3000.0
2013-03-22 09:40:00,40.35,40.36,40.33,40.35,3200.0,31.2968,31.3046,31.2813,31.2968,3200.0
2013-03-22 09:45:00,40.37,40.4,40.35,40.35,3100.0,31.3123,31.3356,31.2968,31.2968,3100.0
2013-03-22 09:50:00,40.35,40.37,40.3,40.37,4100.0,31.2968,31.3123,31.2581,31.3123,4100.0
2013-03-22 09:55:00,40.37,40.41,40.37,40.4,1100.0,31.3123,31.3434,31.3123,31.3356,1100.0
2013-03-22 10:00:00,40.37,40.4,40.35,40.36,2600.0,31.3123,31.3356,31.2968,31.3046,2600.0
2013-03-22 10:05:00,40.35,40.35,40.31,40.33,2700.0,31.2968,31.2968,31.2658,31.2813,2700.0
2013-03-22 10:10:00,40.33,40.36,40.33,40.36,2700.0,31.2813,31.3046,31.2813,31.3046,2700.0
2013-03-22 10:15:00,40.36,40.39,40.35,40.36,2400.0,31.3046,31.3279,31.2968,31.3046,2400.0
2013-03-22 10:20:00,40.37,40.38,40.34,40.34,6600.0,31.3123,31.3201,31.2891,31.2891,6600.0
2013-03-22 10:25:00,40.35,40.36,40.33,40.35,1800.0,31.2968,31.3046,31.2813,31.2968,1800.0
2013-03-22 10:30:00,40.35,40.36,40.33,40.35,2400.0,31.2968,31.3046,31.2813,31.2968,2400.0
2013-03-22 10:35:00,40.34,40.38,40.33,40.36,4000.0,31.2891,31.3201,31.2813,31.3046,4000.0
2013-03-22 10:40:00,40.36,40.36,40.34,40.35,2300.0,31.3046,31.3046,31.2891,31.2968,2300.0
2013-03-22 10:45:00,40.34,40.36,40.31,40.31,4800.0,31.2891,31.3046,31.2658,31.2658,4800.0
2013-03-22 10:50:00,40.32,40.35,40.31,40.35,1900.0,31.2736,31.2968,31.2658,31.2968,1900.0
2013-03-22 10:55:00,40.35,40.35,40.33,40.34,1800.0,31.2968,31.2968,31.2813,31.2891,1800.0
2013-03-22 11:00:00,40.35,40.37,40.35,40.35,1500.0,31.2968,31.3123,31.2968,31.2968,1500.0
2013-03-22 11:05:00,40.35,40.36,40.35,40.36,1400.0,31.2968,31.3046,31.2968,31.3046,1400.0
2013-03-22 11:10:00,40.36,40.37,40.35,40.35,3400.0,31.3046,31.3123,31.2968,31.2968,3400.0
2013-03-22 11:15:00,40.37,40.38,40.37,40.38,2200.0,31.3123,31.3201,31.3123,31.3201,2200.0
2013-03-22 11:20:00,40.39,40.39,40.38,40.39,3800.0,31.3279,31.3279,31.3201,31.3279,3800.0
2013-03-22 11:25:00,40.39,40.41,40.38,40.4,2500.0,31.3279,31.3434,31.3201,31.3356,2500.0
2013-03-22 11:30:00,40.39,40.39,40.37,40.38,1000.0,31.3279,31.3279,31.3123,31.3201,1000.0
2013-03-22 11:35:00,40.39,40.39,40.36,40.37,2300.0,31.3279,31.3279,31.3046,31.3123,2300.0
2013-03-22 11:40:00,40.35,40.37,40.33,40.34,5000.0,31.2968,31.3123,31.2813,31.2891,5000.0
2013-03-22 11:45:00,40.36,40.37,40.36,40.37,1100.0,31.3046,31.3123,31.3046,31.3123,1100.0
2013-03-22 11:50:00,40.36,40.37,40.34,40.36,2500.0,31.3046,31.3123,31.2891,31.3046,2500.0
2013-03-22 11:55:00,40.36,40.36,40.34,40.35,2200.0,31.3046,31.3046,31.2891,31.2968,2200.0
2013-03-22 12:00:00,40.36,40.36,40.33,40.35,2500.0,31.3046,31.3046,31.2813,31.2968,2500.0
2013-03-22 12:05:00,40.36,40.36,40.34,40.34,300.0,31.3046,31.3046,31.2891,31.2891,300.0
2013-03-22 12:10:00,40.34,40.37,40.31,40.32,5000.0,31.2891,31.3123,31.2658,31.2736,5000.0
2013-03-22 12:15:00,40.33,40.35,40.32,40.34,1500.0,31.2813,31.2968,31.2736,31.2891,1500.0
2013-03-22 12:20:00,40.35,40.36,40.33,40.35,5400.0,31.2968,31.3046,31.2813,31.2968,5400.0
2013-03-22 12:25:00,40.35,40.37,40.33,40.37,5100.0,31.2968,31.3123,31.2813,31.3123,5100.0
2013-03-22 12:30:00,40.37,40.38,40.36,40.37,2100.0,31.3123,31.3201,31.3046,31.3123,2100.0
2013-03-22 12:35:00,40.37,40.38,40.36,40.36,1500.0,31.3123,31.3201,31.3046,31.3046,1500.0
2013-03-22 12:40:00,40.36,40.36,40.34,40.35,2100.0,31.3046,31.3046,31.2891,31.2968,2100.0
2013-03-22 12:45:00,40.34,40.34,40.34,40.34,100.0,31.2891,31.2891,31.2891,31.2891,100.0
2013-03-22 12:50:00,40.35,40.36,40.35,40.36,11700.0,31.2968,31.3046,31.2968,31.3046,11700.0
2013-03-22 12:55:00,40.35,40.36,40.34,40.35,8800.0,31.2968,31.3046,31.2891,31.2968,8800.0
2013-03-22 13:00:00,40.36,40.4,40.36,40.38,5900.0,31.3046,31.3356,31.3046,31.3201,5900.0
2013-03-22 13:05:00,40.38,40.4,40.38,40.39,500.0,31.3201,31.3356,31.3201,31.3279,500.0
2013-03-22 13:10:00,40.39,40.4,40.37,40.4,3600.0,31.3279,31.3356,31.3123,31.3356,3600.0
2013-03-22 13:15:00,40.4,40.41,40.4,40.41,1100.0,31.3356,31.3434,31.3356,31.3434,1100.0
2013-03-22 13:20:00,40.41,40.44,40.41,40.43,2700.0,31.3434,31.3666,31.3434,31.3589,2700.0
2013-03-22 13:25:00,40.43,40.45,40.43,40.44,2400.0,31.3589,31.3744,31.3589,31.3666,2400.0
2013-03-22 13:30:00,40.44,40.44,40.36,40.38,7700.0,31.3666,31.3666,31.3046,31.3201,7700.0
2013-03-22 13:35:00,40.39,40.39,40.33,40.35,14400.0,31.3279,31.3279,31.2813,31.2968,14400.0
2013-03-22 13:40:00,40.36,40.37,40.35,40.35,8500.0,31.3046,31.3123,31.2968,31.2968,8500.0
2013-03-22 13:45:00,40.35,40.36,40.35,40.36,3400.0,31.2968,31.3046,31.2968,31.3046,3400.0
2013-03-22 13:50:00,40.37,40.37,40.34,40.36,5600.0,31.3123,31.3123,31.2891,31.3046,5600.0
2013-03-22 13:55:00,40.36,40.37,40.34,40.37,6900.0,31.3046,31.3123,31.2891,31.3123,6900.0
2013-03-22 14:00:00,40.36,40.37,40.33,40.35,35400.0,31.3046,31.3123,31.2813,31.2968,35400.0
2013-03-22 14:05:00,40.34,40.37,40.33,40.34,23500.0,31.2891,31.3123,31.2813,31.2891,23500.0
2013-03-22 14:10:00,40.35,40.39,40.35,40.38,3400.0,31.2968,31.3279,31.2968,31.3201,3400.0
2013-03-22 14:15:00,40.38,40.4,40.38,40.4,1500.0,31.3201,31.3356,31.3201,31.3356,1500.0
2013-03-22 14:20:00,40.4,40.44,40.4,40.44,2100.0,31.3356,31.3666,31.3356,31.3666,2100.0
2013-03-22 14:25:00,40.44,40.46,40.41,40.44,4800.0,31.3666,31.3822,31.3434,31.3666,4800.0
2013-03-22 14:30:00,40.45,40.49,40.45,40.46,19300.0,31.3744,31.4054,31.3744,31.3822,19300.0
2013-03-22 14:35:00,40.45,40.46,40.45,40.46,6600.0,31.3744,31.3822,31.3744,31.3822,6600.0
2013-03-22 14:40:00,40.47,40.49,40.47,40.48,4600.0,31.3899,31.4054,31.3899,31.3977,4600.0
2013-03-22 14:45:00,40.48,40.5,40.47,40.47,5900.0,31.3977,31.4132,31.3899,31.3899,5900.0
2013-03-22 14:50:00,40.48,40.48,40.44,40.46,6900.0,31.3977,31.3977,31.3666,31.3822,6900.0
2013-03-22 14:55:00,40.46,40.49,40.44,40.49,3900.0,31.3822,31.4054,31.3666,31.4054,3900.0
2013-03-22 15:00:00,40.47,40.49,40.46,40.47,5600.0,31.3899,31.4054,31.3822,31.3899,5600.0
2013-03-22 15:05:00,40.46,40.46,40.45,40.45,3000.0,31.3822,31.3822,31.3744,31.3744,3000.0
2013-03-22 15:10:00,40.45,40.46,40.42,40.42,8200.0,31.3744,31.3822,31.3511,31.3511,8200.0
2013-03-22 15:15:00,40.44,40.44,40.39,40.41,6300.0,31.3666,31.3666,31.3279,31.3434,6300.0
2013-03-22 15:20:00,40.41,40.41,40.39,40.4,6400.0,31.3434,31.3434,31.3279,31.3356,6400.0
2013-03-22 15:25:00,40.4,40.41,40.39,40.41,5000.0,31.3356,31.3434,31.3279,31.3434,5000.0
2013-03-22 15:30:00,40.4,40.41,40.39,40.41,6100.0,31.3356,31.3434,31.3279,31.3434,6100.0
2013-03-22 15:35:00,40.42,40.44,40.4,40.4,9100.0,31.3511,31.3666,31.3356,31.3356,9100.0
2013-03-22 15:40:00,40.41,40.41,40.38,40.38,11000.0,31.3434,31.3434,31.3201,31.3201,11000.0
2013-03-22 15:45:00,40.4,40.44,40.39,40.41,12600.0,31.3356,31.3666,31.3279,31.3434,12600.0
2013-03-22 15:50:00,40.42,40.44,40.41,40.42,12200.0,31.3511,31.3666,31.3434,31.3511,12200.0
2013-03-22 15:55:00,40.42,40.5,40.41,40.48,32800.0,31.3511,31.4132,31.3434,31.3977,32800.0
2013-03-25 09:30:00,40.5,40.58,40.49,40.52,9500.0,31.4132,31.4752,31.4054,31.4287,9500.0
2013-03-25 09:35:00,40.56,40.56,40.47,40.47,500.0,31.4597,31.4597,31.3899,31.3899,500.0
2013-03-25 09:40:00,40.54,40.54,40.5,40.52,1100.0,31.4442,31.4442,31.4132,31.4287,1100.0
2013-03-25 09:45:00,40.52,40.57,40.5,40.54,5900.0,31.4287,31.4675,31.4132,31.4442,5900.0
2013-03-25 09:50:00,40.54,40.55,40.52,40.52,9800.0,31.4442,31.452,31.4287,31.4287,9800.0
2013-03-25 09:55:00,40.54,40.56,40.52,40.54,6800.0,31.4442,31.4597,31.4287,31.4442,6800.0
2013-03-25 10:00:00,40.56,40.57,40.55,40.57,1300.0,31.4597,31.4675,31.452,31.4675,1300.0
2013-03-25 10:05:00,40.57,40.63,40.56,40.63,3200.0,31.4675,31.514,31.4597,31.514,3200.0
2013-03-25 10:10:00,40.62,40.67,40.62,40.66,3300.0,31.5063,31.545,31.5063,31.5373,3300.0
2013-03-25 10:15:00,40.66,40.67,40.65,40.65,4400.0,31.5373,31.545,31.5295,31.5295,4400.0
2013-03-25 10:20:00,40.65,40.66,40.58,40.58,9900.0,31.5295,31.5373,31.4752,31.4752,9900.0
2013-03-25 10:25:00,40.57,40.58,40.53,40.56,14100.0,31.4675,31.4752,31.4364,31.4597,14100.0
2013-03-25 10:30:00,40.58,40.58,40.55,40.56,3900.0,31.4752,31.4752,31.452,31.4597,3900.0
2013-03-25 10:35:00,40.56,40.57,40.53,40.54,2800.0,31.4597,31.4675,31.4364,31.4442,2800.0
2013-03-25 10:40:00,40.55,40.55,40.49,40.51,3800.0,31.452,31.452,31.4054,31.4209,3800.0
2013-03-25 10:45:00,40.52,40.53,40.5,40.52,4900.0,31.4287,31.4364,31.4132,31.4287,4900.0
2013-03-25 10:50:00,40.53,40.55,40.52,40.55,2400.0,31.4364,31.452,31.4287,31.452,2400.0
2013-03-25 10:55:00,40.55,40.55,40.52,40.52,4600.0,31.452,31.452,31.4287,31.4287,4600.0
2013-03-25 11:00:00,40.53,40.53,40.47,40.51,5600.0,31.4364,31.4364,31.3899,31.4209,5600.0
2013-03-25 11:05:00,40.52,40.54,40.51,40.52,8600.0,31.4287,31.4442,31.4209,31.4287,8600.0
2013-03-25 11:10:00,40.53,40.53,40.5,40.51,2500.0,31.4364,31.4364,31.4132,31.4209,2500.0
2013-03-25 11:15:00,40.49,40.5,40.42,40.44,4600.0,31.4054,31.4132,31.3511,31.3666,4600.0
2013-03-25 11:20:00,40.44,40.49,40.41,40.49,5300.0,31.3666,31.4054,31.3434,31.4054,5300.0
2013-03-25 11:25:00,40.5,40.5,40.46,40.47,3800.0,31.4132,31.4132,31.3822,31.3899,3800.0
2013-03-25 11:30:00,40.47,40.5,40.47,40.5,2800.0,31.3899,31.4132,31.3899,31.4132,2800.0
2013-03-25 11:35:00,40.49,40.51,40.49,40.51,1600.0,31.4054,31.4209,31.4054,31.4209,1600.0
2013-03-25 11:40:00,40.51,40.55,40.48,40.55,3100.0,31.4209,31.452,31.3977,31.452,3100.0
2013-03-25 11:45:00,40.53,40.54,40.52,40.54,3300.0,31.4364,31.4442,31.4287,31.4442,3300.0
2013-03-25 11:50:00,40.53,40.57,40.53,40.57,3000.0,31.4364,31.4675,31.4364,31.4675,3000.0
2013-03-25 11:55:00,40.57,40.57,40.55,40.57,900.0,31.4675,31.4675,31.452,31.4675,900.0
2013-03-25 12:00:00,40.57,40.57,40.53,40.55,3300.0,31.4675,31.4675,31.4364,31.452,3300.0
2013-03-25 12:05:00,40.54,40.55,40.51,40.53,7000.0,31.4442,31.452,31.4209,31.4364,7000.0
2013-03-25 12:10:00,40.53,40.53,40.5,40.51,4400.0,31.4364,31.4364,31.4132,31.4209,4400.0
2013-03-25 12:15:00,40.52,40.52,40.48,40.48,2700.0,31.4287,31.4287,31.3977,31.3977,2700.0
2013-03-25 12:20:00,40.48,40.49,40.47,40.48,2300.0,31.3977,31.4054,31.3899,31.3977,2300.0
2013-03-25 12:25:00,40.47,40.48,40.44,40.44,5000.0,31.3899,31.3977,31.3666,31.3666,5000.0
2013-03-25 12:30:00,40.44,40.44,40.4,40.41,6700.0,31.3666,31.3666,31.3356,31.3434,6700.0
2013-03-25 12:35:00,40.4,40.41,40.39,40.39,2000.0,31.3356,31.3434,31.3279,31.3279,2000.0
2013-03-25 12:40:00,40.4,40.42,40.4,40.41,2500.0,31.3356,31.3511,31.3356,31.3434,2500.0
2013-03-25 12:45:00,40.41,40.42,40.4,40.4,2600.0,31.3434,31.3511,31.3356,31.3356,2600.0
2013-03-25 12:50:00,40.41,40.41,40.36,40.36,5200.0,31.3434,31.3434,31.3046,31.3046,5200.0
2013-03-25 12:55:00,40.36,40.37,40.33,40.36,9000.0,31.3046,31.3123,31.2813,31.3046,9000.0
2013-03-25 13:00:00,40.34,40.34,40.3,40.34,5600.0,31.2891,31.2891,31.2581,31.2891,5600.0
2013-03-25 13:05:00,40.33,40.34,40.27,40.29,7500.0,31.2813,31.2891,31.2348,31.2503,7500.0
2013-03-25 13:10:00,40.29,40.3,40.27,40.29,1900.0,31.2503,31.2581,31.2348,31.2503,1900.0
2013-03-25 13:15:00,40.28,40.33,40.26,40.33,1300.0,31.2425,31.2813,31.227,31.2813,1300.0
2013-03-25 13:20:00,40.33,40.37,40.32,40.37,4700.0,31.2813,31.3123,31.2736,31.3123,4700.0
2013-03-25 13:25:00,40.38,40.42,40.38,40.41,39600.0,31.3201,31.3511,31.3201,31.3434,39600.0
2013-03-25 13:30:00,40.4,40.42,40.4,40.41,4000.0,31.3356,31.3511,31.3356,31.3434,4000.0
2013-03-25 13:35:00,40.4,40.41,40.39,40.39,1300.0,31.3356,31.3434,31.3279,31.3279,1300.0
2013-03-25 13:40:00,40.38,40.38,40.35,40.37,3900.0,31.3201,31.3201,31.2968,31.3123,3900.0
2013-03-25 13:45:00,40.38,40.44,40.36,40.43,9700.0,31.3201,31.3666,31.3046,31.3589,9700.0
2013-03-25 13:50:00,40.45,40.5,40.45,40.48,4500.0,31.3744,31.4132,31.3744,31.3977,4500.0
2013-03-25 13:55:00,40.49,40.54,40.48,40.5,6300.0,31.4054,31.4442,31.3977,31.4132,6300.0
2013-03-25 14:00:00,40.51,40.52,40.5,40.5,3200.0,31.4209,31.4287,31.4132,31.4132,3200.0
2013-03-25 14:05:00,40.49,40.52,40.47,40.48,11400.0,31.4054,31.4287,31.3899,31.3977,11400.0
2013-03-25 14:10:00,40.5,40.55,40.47,40.52,28500.0,31.4132,31.452,31.3899,31.4287,28500.0
2013-03-25 14:15:00,40.52,40.55,40.47,40.53,36100.0,31.4287,31.452,31.3899,31.4364,36100.0
2013-03-25 14:20:00,40.54,40.54,40.51,40.53,4600.0,31.4442,31.4442,31.4209,31.4364,4600.0
2013-03-25 14:25:00,40.53,40.53,40.52,40.52,1500.0,31.4364,31.4364,31.4287,31.4287,1500.0
2013-03-25 14:30:00,40.52,40.56,40.5,40.54,15700.0,31.4287,31.4597,31.4132,31.4442,15700.0
2013-03-25 14:35:00,40.54,40.54,40.5,40.52,5600.0,31.4442,31.4442,31.4132,31.4287,5600.0
2013-03-25 14:40:00,40.53,40.54,40.52,40.53,3800.0,31.4364,31.4442,31.4287,31.4364,3800.0
2013-03-25 14:45:00,40.53,40.53,40.5,40.52,10900.0,31.4364,31.4364,31.4132,31.4287,10900.0
2013-03-25 14:50:00,40.53,40.55,40.52,40.52,11900.0,31.4364,31.452,31.4287,31.4287,11900.0
2013-03-25 14:55:00,40.53,40.54,40.52,40.53,4000.0,31.4364,31.4442,31.4287,31.4364,4000.0
2013-03-25 15:00:00,40.53,40.54,40.48,40.53,10800.0,31.4364,31.4442,31.3977,31.4364,10800.0
2013-03-25 15:05:00,40.52,40.53,40.43,40.43,12800.0,31.4287,31.4364,31.3589,31.3589,12800.0
2013-03-25 15:10:00,40.43,40.47,40.43,40.45,13900.0,31.3589,31.3899,31.3589,31.3744,13900.0
2013-03-25 15:15:00,40.45,40.5,40.43,40.48,36200.0,31.3744,31.4132,31.3589,31.3977,36200.0
2013-03-25 15:20:00,40.48,40.51,40.47,40.48,27300.0,31.3977,31.4209,31.3899,31.3977,27300.0
2013-03-25 15:25:00,40.48,40.5,40.45,40.49,54400.0,31.3977,31.4132,31.3744,31.4054,54400.0
2013-03-25 15:30:00,40.48,40.48,40.43,40.43,25600.0,31.3977,31.3977,31.3589,31.3589,25600.0
2013-03-25 15:35:00,40.43,40.45,40.39,40.45,12400.0,31.3589,31.3744,31.3279,31.3744,12400.0
2013-03-25 15:40:00,40.44,40.45,40.43,40.43,9900.0,31.3666,31.3744,31.3589,31.3589,9900.0
2013-03-25 15:45:00,40.42,40.43,40.36,40.36,70200.0,31.3511,31.3589,31.3046,31.3046,70200.0
2013-03-25 15:50:00,40.36,40.42,40.35,40.42,27200.0,31.3046,31.3511,31.2968,31.3511,27200.0
2013-03-25 15:55:00,40.42,40.46,40.4,40.46,145600.0,31.3511,31.3822,31.3356,31.3822,145600.0
2013-03-26 09:30:00,40.64,40.64,40.5,40.54,9800.0,31.5218,31.5218,31.4132,31.4442,9800.0
2013-03-26 09:35:00,40.63,40.63,40.57,40.6,1200.0,31.514,31.514,31.4675,31.4907,1200.0
2013-03-26 09:40:00,40.64,40.77,40.64,40.76,5300.0,31.5218,31.6226,31.5218,31.6148,5300.0
2013-03-26 09:45:00,40.75,40.75,40.7,40.7,1200.0,31.6071,31.6071,31.5683,31.5683,1200.0
2013-03-26 09:50:00,40.71,40.72,40.65,40.71,35300.0,31.5761,31.5838,31.5295,31.5761,35300.0
2013-03-26 09:55:00,40.71,40.71,40.59,40.67,16600.0,31.5761,31.5761,31.483,31.545,16600.0
2013-03-26 10:00:00,40.67,40.67,40.57,40.61,4000.0,31.545,31.545,31.4675,31.4985,4000.0
2013-03-26 10:05:00,40.62,40.62,40.57,40.59,3000.0,31.5063,31.5063,31.4675,31.483,3000.0
2013-03-26 10:10:00,40.61,40.64,40.6,40.64,4500.0,31.4985,31.5218,31.4907,31.5218,4500.0
2013-03-26 10:15:00,40.62,40.62,40.51,40.53,11900.0,31.5063,31.5063,31.4209,31.4364,11900.0
2013-03-26 10:20:00,40.54,40.56,40.5,40.56,44000.0,31.4442,31.4597,31.4132,31.4597,44000.0
2013-03-26 10:25:00,40.57,40.64,40.57,40.59,6700.0,31.4675,31.5218,31.4675,31.483,6700.0
2013-03-26 10:30:00,40.59,40.6,40.54,40.57,25200.0,31.483,31.4907,31.4442,31.4675,25200.0
2013-03-26 10:35:00,40.58,40.58,40.55,40.56,3300.0,31.4752,31.4752,31.452,31.4597,3300.0
2013-03-26 10:40:00,40.56,40.56,40.52,40.56,77400.0,31.4597,31.4597,31.4287,31.4597,77400.0
2013-03-26 10:45:00,40.55,40.57,40.54,40.57,7100.0,31.452,31.4675,31.4442,31.4675,7100.0
2013-03-26 10:50:00,40.58,40.61,40.55,40.55,8500.0,31.4752,31.4985,31.452,31.452,8500.0
2013-03-26 10:55:00,40.55,40.58,40.53,40.55,18200.0,31.452,31.4752,31.4364,31.452,18200.0
2013-03-26 11:00:00,40.54,40.59,40.54,40.57,6400.0,31.4442,31.483,31.4442,31.4675,6400.0
2013-03-26 11:05:00,40.56,40.61,40.56,40.6,4200.0,31.4597,31.4985,31.4597,31.4907,4200.0
2013-03-26 11:10:00,40.59,40.6,40.56,40.57,5900.0,31.483,31.4907,31.4597,31.4675,5900.0
2013-03-26 11:15:00,40.57,40.59,40.56,40.57,4000.0,31.4675,31.483,31.4597,31.4675,4000.0
2013-03-26 11:20:00,40.57,40.58,40.55,40.56,3200.0,31.4675,31.4752,31.452,31.4597,3200.0
2013-03-26 11:25:00,40.56,40.59,40.55,40.57,7700.0,31.4597,31.483,31.452,31.4675,7700.0
2013-03-26 11:30:00,40.58,40.61,40.56,40.61,4800.0,31.4752,31.4985,31.4597,31.4985,4800.0
2013-03-26 11:35:00,40.59,40.59,40.58,40.59,2600.0,31.483,31.483,31.4752,31.483,2600.0
2013-03-26 11:40:00,40.59,40.6,40.58,40.6,7000.0,31.483,31.4907,31.4752,31.4907,7000.0
2013-03-26 11:45:00,40.59,40.59,40.56,40.57,8500.0,31.483,31.483,31.4597,31.4675,8500.0
2013-03-26 11:50:00,40.58,40.58,40.53,40.54,14200.0,31.4752,31.4752,31.4364,31.4442,14200.0
2013-03-26 11:55:00,40.54,40.56,40.53,40.55,11200.0,31.4442,31.4597,31.4364,31.452,11200.0
2013-03-26 12:00:00,40.55,40.57,40.55,40.57,3900.0,31.452,31.4675,31.452,31.4675,3900.0
2013-03-26 12:05:00,40.59,40.61,40.55,40.58,41200.0,31.483,31.4985,31.452,31.4752,41200.0
2013-03-26 12:10:00,40.59,40.64,40.58,40.62,4400.0,31.483,31.5218,31.4752,31.5063,4400.0
2013-03-26 12:15:00,40.63,40.64,40.6,40.61,4500.0,31.514,31.5218,31.4907,31.4985,4500.0
2013-03-26 12:20:00,40.62,40.64,40.62,40.63,57700.0,31.5063,31.5218,31.5063,31.514,57700.0
2013-03-26 12:25:00,40.64,40.67,40.63,40.65,11600.0,31.5218,31.545,31.514,31.5295,11600.0
2013-03-26 12:30:00,40.65,40.65,40.64,40.65,1500.0,31.5295,31.5295,31.5218,31.5295,1500.0
2013-03-26 12:35:00,40.65,40.65,40.64,40.64,7100.0,31.5295,31.5295,31.5218,31.5218,7100.0
2013-03-26 12:40:00,40.65,40.65,40.64,40.64,4900.0,31.5295,31.5295,31.5218,31.5218,4900.0
2013-03-26 12:45:00,40.65,40.65,40.64,40.65,4500.0,31.5295,31.5295,31.5218,31.5295,4500.0
2013-03-26 12:50:00,40.65,40.65,40.63,40.65,14400.0,31.5295,31.5295,31.514,31.5295,14400.0
2013-03-26 12:55:00,40.65,40.66,40.64,40.65,6500.0,31.5295,31.5373,31.5218,31.5295,6500.0
2013-03-26 13:00:00,40.65,40.65,40.64,40.65,2300.0,31.5295,31.5295,31.5218,31.5295,2300.0
2013-03-26 13:05:00,40.65,40.66,40.64,40.66,5900.0,31.5295,31.5373,31.5218,31.5373,5900.0
2013-03-26 13:10:00,40.66,40.66,40.62,40.62,15400.0,31.5373,31.5373,31.5063,31.5063,15400.0
2013-03-26 13:15:00,40.63,40.65,40.62,40.65,16700.0,31.514,31.5295,31.5063,31.5295,16700.0
2013-03-26 13:20:00,40.66,40.66,40.64,40.65,12800.0,31.5373,31.5373,31.5218,31.5295,12800.0
2013-03-26 13:25:00,40.65,40.66,40.65,40.66,1100.0,31.5295,31.5373,31.5295,31.5373,1100.0
2013-03-26 13:30:00,40.66,40.67,40.66,40.67,3900.0,31.5373,31.545,31.5373,31.545,3900.0
2013-03-26 13:35:00,40.66,40.67,40.6,40.61,14900.0,31.5373,31.545,31.4907,31.4985,14900.0
2013-03-26 13:40:00,40.6,40.62,40.6,40.62,5300.0,31.4907,31.5063,31.4907,31.5063,5300.0
2013-03-26 13:45:00,40.63,40.63,40.61,40.61,2900.0,31.514,31.514,31.4985,31.4985,2900.0
2013-03-26 13:50:00,40.62,40.68,40.61,40.68,7900.0,31.5063,31.5528,31.4985,31.5528,7900.0
2013-03-26 13:55:00,40.69,40.69,40.68,40.69,3000.0,31.5605,31.5605,31.5528,31.5605,3000.0
2013-03-26 14:00:00,40.7,40.71,40.69,40.7,4000.0,31.5683,31.5761,31.5605,31.5683,4000.0
2013-03-26 14:05:00,40.7,40.71,40.65,40.66,20300.0,31.5683,31.5761,31.5295,31.5373,20300.0
2013-03-26 14:10:00,40.66,40.66,40.65,40.66,11000.0,31.5373,31.5373,31.5295,31.5373,11000.0
2013-03-26 14:15:00,40.66,40.69,40.66,40.69,5600.0,31.5373,31.5605,31.5373,31.5605,5600.0
2013-03-26 14:20:00,40.69,40.7,40.66,40.7,5700.0,31.5605,31.5683,31.5373,31.5683,5700.0
2013-03-26 14:25:00,40.69,40.7,40.68,40.69,4800.0,31.5605,31.5683,31.5528,31.5605,4800.0
2013-03-26 14:30:00,40.68,40.69,40.66,40.66,6100.0,31.5528,31.5605,31.5373,31.5373,6100.0
2013-03-26 14:35:00,40.65,40.66,40.65,40.65,5100.0,31.5295,31.5373,31.5295,31.5295,5100.0
2013-03-26 14:40:00,40.65,40.68,40.65,40.66,10800.0,31.5295,31.5528,31.5295,31.5373,10800.0
2013-03-26 14:45:00,40.66,40.7,40.66,40.7,28500.0,31.5373,31.5683,31.5373,31.5683,28500.0
2013-03-26 14:50:00,40.7,40.7,40.68,40.69,6400.0,31.5683,31.5683,31.5528,31.5605,6400.0
2013-03-26 14:55:00,40.7,40.7,40.69,40.69,3300.0,31.5683,31.5683,31.5605,31.5605,3300.0
2013-03-26 15:00:00,40.69,40.71,40.69,40.7,11500.0,31.5605,31.5761,31.5605,31.5683,11500.0
2013-03-26 15:05:00,40.7,40.7,40.68,40.68,5600.0,31.5683,31.5683,31.5528,31.5528,5600.0
2013-03-26 15:10:00,40.68,40.7,40.65,40.67,15800.0,31.5528,31.5683,31.5295,31.545,15800.0
2013-03-26 15:15:00,40.68,40.68,40.65,40.67,11400.0,31.5528,31.5528,31.5295,31.545,11400.0
2013-03-26 15:20:00,40.67,40.67,40.64,40.65,13200.0,31.545,31.545,31.5218,31.5295,13200.0
2013-03-26 15:25:00,40.65,40.66,40.62,40.62,53200.0,31.5295,31.5373,31.5063,31.5063,53200.0
2013-03-26 15:30:00,40.63,40.67,40.63,40.66,58600.0,31.514,31.545,31.514,31.5373,58600.0
2013-03-26 15:35:00,40.67,40.71,40.67,40.68,67400.0,31.545,31.5761,31.545,31.5528,67400.0
2013-03-26 15:40:00,40.68,40.68,40.65,40.66,8600.0,31.5528,31.5528,31.5295,31.5373,8600.0
2013-03-26 15:45:00,40.66,40.7,40.65,40.7,30700.0,31.5373,31.5683,31.5295,31.5683,30700.0
2013-03-26 15:50:00,40.7,40.7,40.65,40.69,33500.0,31.5683,31.5683,31.5295,31.5605,33500.0
2013-03-26 15:55:00,40.69,40.71,40.64,40.7,84100.0,31.5605,31.5761,31.5218,31.5683,84100.0
2013-03-27 09:30:00,40.62,40.75,40.6,40.61,209400.0,31.5063,31.6071,31.4907,31.4985,209400.0
2013-03-27 09:35:00,40.61,40.62,40.57,40.62,104400.0,31.4985,31.5063,31.4675,31.5063,104400.0
2013-03-27 09:40:00,40.62,40.66,40.59,40.61,7800.0,31.5063,31.5373,31.483,31.4985,7800.0
2013-03-27 09:45:00,40.64,40.72,40.59,40.6,15600.0,31.5218,31.5838,31.483,31.4907,15600.0
2013-03-27 09:50:00,40.6,40.6,40.5,40.55,7900.0,31.4907,31.4907,31.4132,31.452,7900.0
2013-03-27 09:55:00,40.56,40.63,40.56,40.61,20100.0,31.4597,31.514,31.4597,31.4985,20100.0
2013-03-27 10:00:00,40.62,40.64,40.58,40.61,8800.0,31.5063,31.5218,31.4752,31.4985,8800.0
2013-03-27 10:05:00,40.63,40.64,40.6,40.63,3600.0,31.514,31.5218,31.4907,31.514,3600.0
2013-03-27 10:10:00,40.65,40.65,40.61,40.61,3500.0,31.5295,31.5295,31.4985,31.4985,3500.0
2013-03-27 10:15:00,40.62,40.63,40.6,40.61,3600.0,31.5063,31.514,31.4907,31.4985,3600.0
2013-03-27 10:20:00,40.61,40.64,40.6,40.62,5500.0,31.4985,31.5218,31.4907,31.5063,5500.0
2013-03-27 10:25:00,40.64,40.65,40.63,40.65,7900.0,31.5218,31.5295,31.514,31.5295,7900.0
2013-03-27 10:30:00,40.65,40.67,40.62,40.63,15700.0,31.5295,31.545,31.5063,31.514,15700.0
2013-03-27 10:35:00,40.64,40.65,40.62,40.64,42800.0,31.5218,31.5295,31.5063,31.5218,42800.0
2013-03-27 10:40:00,40.63,40.64,40.6,40.63,8000.0,31.514,31.5218,31.4907,31.514,8000.0
2013-03-27 10:45:00,40.63,40.63,40.61,40.63,4000.0,31.514,31.514,31.4985,31.514,4000.0
2013-03-27 10:50:00,40.62,40.62,40.6,40.62,2400.0,31.5063,31.5063,31.4907,31.5063,2400.0
2013-03-27 10:55:00,40.61,40.63,40.6,40.63,4700.0,31.4985,31.514,31.4907,31.514,4700.0
2013-03-27 11:00:00,40.63,40.65,40.63,40.64,7100.0,31.514,31.5295,31.514,31.5218,7100.0
2013-03-27 11:05:00,40.65,40.66,40.63,40.66,11200.0,31.5295,31.5373,31.514,31.5373,11200.0
2013-03-27 11:10:00,40.64,40.69,40.64,40.68,42000.0,31.5218,31.5605,31.5218,31.5528,42000.0
2013-03-27 11:15:00,40.71,40.75,40.71,40.73,3700.0,31.5761,31.6071,31.5761,31.5916,3700.0
2013-03-27 11:20:00,40.73,40.75,40.7,40.74,7100.0,31.5916,31.6071,31.5683,31.5993,7100.0
2013-03-27 11:25:00,40.75,40.75,40.73,40.74,4800.0,31.6071,31.6071,31.5916,31.5993,4800.0
2013-03-27 11:30:00,40.75,40.77,40.73,40.77,52500.0,31.6071,31.6226,31.5916,31.6226,52500.0
2013-03-27 11:35:00,40.78,40.85,40.78,40.83,11100.0,31.6304,31.6847,31.6304,31.6691,11100.0
2013-03-27 11:40:00,40.83,40.85,40.81,40.85,6800.0,31.6691,31.6847,31.6536,31.6847,6800.0
2013-03-27 11:45:00,40.85,40.85,40.84,40.85,6000.0,31.6847,31.6847,31.6769,31.6847,6000.0
2013-03-27 11:50:00,40.85,40.86,40.79,40.8,7200.0,31.6847,31.6924,31.6381,31.6459,7200.0
2013-03-27 11:55:00,40.8,40.84,40.8,40.84,2600.0,31.6459,31.6769,31.6459,31.6769,2600.0
2013-03-27 12:00:00,40.85,40.85,40.85,40.85,4500.0,31.6847,31.6847,31.6847,31.6847,4500.0
2013-03-27 12:05:00,40.85,40.85,40.84,40.85,2800.0,31.6847,31.6847,31.6769,31.6847,2800.0
2013-03-27 12:10:00,40.85,40.85,40.83,40.85,5900.0,31.6847,31.6847,31.6691,31.6847,5900.0
2013-03-27 12:15:00,40.85,40.85,40.84,40.85,7600.0,31.6847,31.6847,31.6769,31.6847,7600.0
2013-03-27 12:20:00,40.83,40.85,40.83,40.85,3500.0,31.6691,31.6847,31.6691,31.6847,3500.0
2013-03-27 12:25:00,40.85,40.85,40.84,40.85,5700.0,31.6847,31.6847,31.6769,31.6847,5700.0
2013-03-27 12:30:00,40.85,40.85,40.84,40.84,5900.0,31.6847,31.6847,31.6769,31.6769,5900.0
2013-03-27 12:35:00,40.85,40.86,40.84,40.84,8900.0,31.6847,31.6924,31.6769,31.6769,8900.0
2013-03-27 12:40:00,40.85,40.85,40.84,40.85,6700.0,31.6847,31.6847,31.6769,31.6847,6700.0
2013-03-27 12:45:00,40.85,40.87,40.83,40.84,16400.0,31.6847,31.7002,31.6691,31.6769,16400.0
2013-03-27 12:50:00,40.83,40.87,40.83,40.84,3700.0,31.6691,31.7002,31.6691,31.6769,3700.0
2013-03-27 12:55:00,40.85,40.85,40.82,40.83,6200.0,31.6847,31.6847,31.6614,31.6691,6200.0
2013-03-27 13:00:00,40.83,40.83,40.8,40.83,2900.0,31.6691,31.6691,31.6459,31.6691,2900.0
2013-03-27 13:05:00,40.83,40.85,40.83,40.85,6000.0,31.6691,31.6847,31.6691,31.6847,6000.0
2013-03-27 13:10:00,40.85,40.85,40.81,40.84,7500.0,31.6847,31.6847,31.6536,31.6769,7500.0
2013-03-27 13:15:00,40.85,40.85,40.84,40.85,2300.0,31.6847,31.6847,31.6769,31.6847,2300.0
2013-03-27 13:20:00,40.85,40.85,40.83,40.85,2000.0,31.6847,31.6847,31.6691,31.6847,2000.0
2013-03-27 13:25:00,40.85,40.85,40.84,40.85,5400.0,31.6847,31.6847,31.6769,31.6847,5400.0
2013-03-27 13:30:00,40.85,40.85,40.84,40.85,8800.0,31.6847,31.6847,31.6769,31.6847,8800.0
2013-03-27 13:35:00,40.85,40.85,40.85,40.85,1200.0,31.6847,31.6847,31.6847,31.6847,1200.0
2013-03-27 13:40:00,40.85,40.87,40.84,40.86,20000.0,31.6847,31.7002,31.6769,31.6924,20000.0
2013-03-27 13:45:00,40.86,40.87,40.85,40.87,53400.0,31.6924,31.7002,31.6847,31.7002,53400.0
2013-03-27 13:50:00,40.87,40.88,40.85,40.86,45700.0,31.7002,31.7079,31.6847,31.6924,45700.0
2013-03-27 13:55:00,40.86,40.87,40.86,40.86,2300.0,31.6924,31.7002,31.6924,31.6924,2300.0
2013-03-27 14:00:00,40.88,40.89,40.87,40.88,4000.0,31.7079,31.7157,31.7002,31.7079,4000.0
2013-03-27 14:05:00,40.9,40.9,40.88,40.89,3900.0,31.7234,31.7234,31.7079,31.7157,3900.0
2013-03-27 14:10:00,40.9,40.9,40.83,40.84,47000.0,31.7234,31.7234,31.6691,31.6769,47000.0
2013-03-27 14:15:00,40.83,40.84,40.83,40.84,1200.0,31.6691,31.6769,31.6691,31.6769,1200.0
2013-03-27 14:20:00,40.84,40.85,40.83,40.85,2700.0,31.6769,31.6847,31.6691,31.6847,2700.0
2013-03-27 14:25:00,40.85,40.85,40.83,40.85,7200.0,31.6847,31.6847,31.6691,31.6847,7200.0
2013-03-27 14:30:00,40.85,40.87,40.84,40.86,5100.0,31.6847,31.7002,31.6769,31.6924,5100.0
2013-03-27 14:35:00,40.86,40.89,40.86,40.87,5200.0,31.6924,31.7157,31.6924,31.7002,5200.0
2013-03-27 14:40:00,40.87,40.89,40.86,40.89,3000.0,31.7002,31.7157,31.6924,31.7157,3000.0
2013-03-27 14:45:00,40.89,40.89,40.86,40.88,5100.0,31.7157,31.7157,31.6924,31.7079,5100.0
2013-03-27 14:50:00,40.88,40.88,40.85,40.86,4600.0,31.7079,31.7079,31.6847,31.6924,4600.0
2013-03-27 14:55:00,40.85,40.89,40.84,40.86,8100.0,31.6847,31.7157,31.6769,31.6924,8100.0
2013-03-27 15:00:00,40.89,40.91,40.87,40.88,11700.0,31.7157,31.7312,31.7002,31.7079,11700.0
2013-03-27 15:05:00,40.88,40.89,40.85,40.89,8700.0,31.7079,31.7157,31.6847,31.7157,8700.0
2013-03-27 15:10:00,40.89,40.93,40.88,40.9,44400.0,31.7157,31.7467,31.7079,31.7234,44400.0
2013-03-27 15:15:00,40.9,40.91,40.89,40.9,8200.0,31.7234,31.7312,31.7157,31.7234,8200.0
2013-03-27 15:20:00,40.9,40.91,40.86,40.89,13000.0,31.7234,31.7312,31.6924,31.7157,13000.0
2013-03-27 15:25:00,40.89,40.91,40.88,40.9,47500.0,31.7157,31.7312,31.7079,31.7234,47500.0
2013-03-27 15:30:00,40.91,40.94,40.9,40.93,8700.0,31.7312,31.7545,31.7234,31.7467,8700.0
2013-03-27 15:35:00,40.93,40.95,40.93,40.94,11300.0,31.7467,31.7622,31.7467,31.7545,11300.0
2013-03-27 15:40:00,40.94,40.96,40.93,40.94,15900.0,31.7545,31.77,31.7467,31.7545,15900.0
2013-03-27 15:45:00,40.92,40.92,40.86,40.9,45500.0,31.7389,31.7389,31.6924,31.7234,45500.0
2013-03-27 15:50:00,40.9,40.93,40.9,40.93,50400.0,31.7234,31.7467,31.7234,31.7467,50400.0
2013-03-27 15:55:00,40.93,40.96,40.92,40.96,47300.0,31.7467,31.77,31.7389,31.77,47300.0
2013-03-28 09:30:00,40.95,41.13,40.95,41.05,21500.0,31.7622,31.9018,31.7622,31.8398,21500.0
2013-03-28 09:35:00,41.04,41.08,41.02,41.02,2700.0,31.832,31.863,31.8165,31.8165,2700.0
2013-03-28 09:40:00,41.0,41.0,40.93,40.96,3300.0,31.801,31.801,31.7467,31.77,3300.0
2013-03-28 09:45:00,40.96,40.99,40.93,40.96,17700.0,31.77,31.7932,31.7467,31.77,17700.0
2013-03-28 09:50:00,40.96,41.01,40.92,40.97,10300.0,31.77,31.8088,31.7389,31.7777,10300.0
2013-03-28 09:55:00,40.99,41.05,40.98,41.02,5400.0,31.7932,31.8398,31.7855,31.8165,5400.0
2013-03-28 10:00:00,41.02,41.04,41.0,41.01,9800.0,31.8165,31.832,31.801,31.8088,9800.0
2013-03-28 10:05:00,41.01,41.04,41.0,41.0,6100.0,31.8088,31.832,31.801,31.801,6100.0
2013-03-28 10:10:00,41.01,41.03,40.99,41.0,72200.0,31.8088,31.8243,31.7932,31.801,72200.0
2013-03-28 10:15:00,41.0,41.01,40.99,41.0,4600.0,31.801,31.8088,31.7932,31.801,4600.0
2013-03-28 10:20:00,41.01,41.04,40.99,41.01,7300.0,31.8088,31.832,31.7932,31.8088,7300.0
2013-03-28 10:25:00,41.0,41.03,41.0,41.0,5900.0,31.801,31.8243,31.801,31.801,5900.0
2013-03-28 10:30:00,41.0,41.03,41.0,41.0,6000.0,31.801,31.8243,31.801,31.801,6000.0
2013-03-28 10:35:00,41.02,41.03,41.0,41.01,11200.0,31.8165,31.8243,31.801,31.8088,11200.0
2013-03-28 10:40:00,41.01,41.02,40.94,40.96,19000.0,31.8088,31.8165,31.7545,31.77,19000.0
2013-03-28 10:45:00,40.95,40.98,40.91,40.93,38500.0,31.7622,31.7855,31.7312,31.7467,38500.0
2013-03-28 10:50:00,40.93,40.98,40.91,40.97,84100.0,31.7467,31.7855,31.7312,31.7777,84100.0
2013-03-28 10:55:00,40.97,41.05,40.94,41.0,36100.0,31.7777,31.8398,31.7545,31.801,36100.0
2013-03-28 11:00:00,41.01,41.08,40.99,41.07,16700.0,31.8088,31.863,31.7932,31.8553,16700.0
2013-03-28 11:05:00,41.06,41.1,41.05,41.09,10200.0,31.8475,31.8786,31.8398,31.8708,10200.0
2013-03-28 11:10:00,41.09,41.14,41.04,41.14,19100.0,31.8708,31.9096,31.832,31.9096,19100.0
2013-03-28 11:15:00,41.13,41.14,41.12,41.12,2900.0,31.9018,31.9096,31.8941,31.8941,2900.0
2013-03-28 11:20:00,41.12,41.14,41.11,41.14,4900.0,31.8941,31.9096,31.8863,31.9096,4900.0
2013-03-28 11:25:00,41.13,41.15,41.11,41.14,8200.0,31.9018,31.9173,31.8863,31.9096,8200.0
2013-03-28 11:30:00,41.15,41.19,41.14,41.15,11500.0,31.9173,31.9484,31.9096,31.9173,11500.0
2013-03-28 11:35:00,41.15,41.16,41.14,41.14,2900.0,31.9173,31.9251,31.9096,31.9096,2900.0
2013-03-28 11:40:00,41.14,41.16,41.13,41.16,4300.0,31.9096,31.9251,31.9018,31.9251,4300.0
2013-03-28 11:45:00,41.16,41.16,41.13,41.14,5500.0,31.9251,31.9251,31.9018,31.9096,5500.0
2013-03-28 11:50:00,41.15,41.17,41.12,41.16,7200.0,31.9173,31.9329,31.8941,31.9251,7200.0
2013-03-28 11:55:00,41.15,41.16,41.15,41.15,247800.0,31.9173,31.9251,31.9173,31.9173,247800.0
2013-03-28 12:00:00,41.15,41.16,41.14,41.15,9900.0,31.9173,31.9251,31.9096,31.9173,9900.0
2013-03-28 12:05:00,41.16,41.18,41.15,41.17,19300.0,31.9251,31.9406,31.9173,31.9329,19300.0
2013-03-28 12:10:00,41.16,41.19,41.16,41.19,4300.0,31.9251,31.9484,31.9251,31.9484,4300.0
2013-03-28 12:15:00,41.18,41.18,41.14,41.15,6500.0,31.9406,31.9406,31.9096,31.9173,6500.0
2013-03-28 12:20:00,41.16,41.19,41.15,41.17,7900.0,31.9251,31.9484,31.9173,31.9329,7900.0
2013-03-28 12:25:00,41.16,41.17,41.15,41.16,4100.0,31.9251,31.9329,31.9173,31.9251,4100.0
2013-03-28 12:30:00,41.16,41.17,41.15,41.17,15200.0,31.9251,31.9329,31.9173,31.9329,15200.0
2013-03-28 12:35:00,41.16,41.19,41.16,41.19,20500.0,31.9251,31.9484,31.9251,31.9484,20500.0
2013-03-28 12:40:00,41.19,41.19,41.15,41.17,7000.0,31.9484,31.9484,31.9173,31.9329,7000.0
2013-03-28 12:45:00,41.17,41.19,41.16,41.19,2500.0,31.9329,31.9484,31.9251,31.9484,2500.0
2013-03-28 12:50:00,41.18,41.19,41.14,41.18,10000.0,31.9406,31.9484,31.9096,31.9406,10000.0
2013-03-28 12:55:00,41.17,41.21,41.16,41.2,5800.0,31.9329,31.9639,31.9251,31.9561,5800.0
2013-03-28 13:00:00,41.2,41.21,41.19,41.21,3800.0,31.9561,31.9639,31.9484,31.9639,3800.0
2013-03-28 13:05:00,41.21,41.21,41.2,41.21,2000.0,31.9639,31.9639,31.9561,31.9639,2000.0
2013-03-28 13:10:00,41.21,41.21,41.16,41.17,20300.0,31.9639,31.9639,31.9251,31.9329,20300.0
2013-03-28 13:15:00,41.18,41.19,41.17,41.19,1000.0,31.9406,31.9484,31.9329,31.9484,1000.0
2013-03-28 13:20:00,41.19,41.2,41.17,41.17,6900.0,31.9484,31.9561,31.9329,31.9329,6900.0
2013-03-28 13:25:00,41.18,41.18,41.15,41.15,4800.0,31.9406,31.9406,31.9173,31.9173,4800.0
2013-03-28 13:30:00,41.15,41.16,41.13,41.14,17300.0,31.9173,31.9251,31.9018,31.9096,17300.0
2013-03-28 13:35:00,41.14,41.15,41.11,41.12,6500.0,31.9096,31.9173,31.8863,31.8941,6500.0
2013-03-28 13:40:00,41.14,41.14,41.11,41.13,4000.0,31.9096,31.9096,31.8863,31.9018,4000.0
2013-03-28 13:45:00,41.13,41.13,41.11,41.11,2100.0,31.9018,31.9018,31.8863,31.8863,2100.0
2013-03-28 13:50:00,41.12,41.13,41.1,41.13,7800.0,31.8941,31.9018,31.8786,31.9018,7800.0
2013-03-28 13:55:00,41.12,41.13,41.12,41.13,3600.0,31.8941,31.9018,31.8941,31.9018,3600.0
2013-03-28 14:00:00,41.12,41.14,41.12,41.14,4600.0,31.8941,31.9096,31.8941,31.9096,4600.0
2013-03-28 14:05:00,41.13,41.16,41.13,41.15,3100.0,31.9018,31.9251,31.9018,31.9173,3100.0
2013-03-28 14:10:00,41.15,41.19,41.15,41.19,3800.0,31.9173,31.9484,31.9173,31.9484,3800.0
2013-03-28 14:15:00,41.19,41.19,41.18,41.19,3000.0,31.9484,31.9484,31.9406,31.9484,3000.0
2013-03-28 14:20:00,41.19,41.2,41.18,41.19,9600.0,31.9484,31.9561,31.9406,31.9484,9600.0
2013-03-28 14:25:00,41.2,41.2,41.18,41.19,4300.0,31.9561,31.9561,31.9406,31.9484,4300.0
2013-03-28 14:30:00,41.2,41.2,41.15,41.16,9800.0,31.9561,31.9561,31.9173,31.9251,9800.0
2013-03-28 14:35:00,41.15,41.16,41.15,41.15,3800.0,31.9173,31.9251,31.9173,31.9173,3800.0
2013-03-28 14:40:00,41.15,41.17,41.14,41.15,13900.0,31.9173,31.9329,31.9096,31.9173,13900.0
2013-03-28 14:45:00,41.14,41.16,41.14,41.16,5400.0,31.9096,31.9251,31.9096,31.9251,5400.0
2013-03-28 14:50:00,41.16,41.17,41.16,41.17,1400.0,31.9251,31.9329,31.9251,31.9329,1400.0
2013-03-28 14:55:00,41.17,41.17,41.15,41.15,8200.0,31.9329,31.9329,31.9173,31.9173,8200.0
2013-03-28 15:00:00,41.16,41.17,41.15,41.16,4100.0,31.9251,31.9329,31.9173,31.9251,4100.0
2013-03-28 15:05:00,41.16,41.17,41.14,41.16,9400.0,31.9251,31.9329,31.9096,31.9251,9400.0
2013-03-28 15:10:00,41.16,41.16,41.15,41.15,3100.0,31.9251,31.9251,31.9173,31.9173,3100.0
2013-03-28 15:15:00,41.16,41.16,41.15,41.15,1500.0,31.9251,31.9251,31.9173,31.9173,1500.0
2013-03-28 15:20:00,41.16,41.19,41.15,41.19,7700.0,31.9251,31.9484,31.9173,31.9484,7700.0
2013-03-28 15:25:00,41.19,41.24,41.18,41.21,6300.0,31.9484,31.9871,31.9406,31.9639,6300.0
2013-03-28 15:30:00,41.2,41.22,41.2,41.21,31600.0,31.9561,31.9716,31.9561,31.9639,31600.0
2013-03-28 15:35:00,41.2,41.21,41.17,41.17,10300.0,31.9561,31.9639,31.9329,31.9329,10300.0
2013-03-28 15:40:00,41.17,41.21,41.16,41.2,11600.0,31.9329,31.9639,31.9251,31.9561,11600.0
2013-03-28 15:45:00,41.2,41.21,41.17,41.18,20800.0,31.9561,31.9639,31.9329,31.9406,20800.0
2013-03-28 15:50:00,41.19,41.27,41.18,41.24,30200.0,31.9484,32.0104,31.9406,31.9871,30200.0
2013-03-28 15:55:00,41.24,41.31,41.24,41.3,73100.0,31.9871,32.0414,31.9871,32.0337,73100.0
2013-04-01 09:30:00,41.24,41.32,41.23,41.28,6500.0,31.9871,32.0492,31.9794,32.0182,6500.0
2013-04-01 09:35:00,41.31,41.42,41.31,41.42,3300.0,32.0414,32.1268,32.0414,32.1268,3300.0
2013-04-01 09:40:00,41.34,41.41,41.33,41.36,4700.0,32.0647,32.119,32.057,32.0802,4700.0
2013-04-01 09:45:00,41.3,41.38,41.3,41.34,16200.0,32.0337,32.0957,32.0337,32.0647,16200.0
2013-04-01 09:50:00,41.32,41.35,41.25,41.26,4100.0,32.0492,32.0725,31.9949,32.0027,4100.0
2013-04-01 09:55:00,41.26,41.26,41.19,41.19,1400.0,32.0027,32.0027,31.9484,31.9484,1400.0
2013-04-01 10:00:00,41.19,41.19,41.07,41.1,6900.0,31.9484,31.9484,31.8553,31.8786,6900.0
2013-04-01 10:05:00,41.12,41.13,41.09,41.12,3700.0,31.8941,31.9018,31.8708,31.8941,3700.0
2013-04-01 10:10:00,41.12,41.14,41.08,41.08,2800.0,31.8941,31.9096,31.863,31.863,2800.0
2013-04-01 10:15:00,41.08,41.1,41.06,41.09,1600.0,31.863,31.8786,31.8475,31.8708,1600.0
2013-04-01 10:20:00,41.07,41.08,41.04,41.07,2100.0,31.8553,31.863,31.832,31.8553,2100.0
2013-04-01 10:25:00,41.09,41.13,41.08,41.09,13600.0,31.8708,31.9018,31.863,31.8708,13600.0
2013-04-01 10:30:00,41.1,41.11,41.06,41.1,5600.0,31.8786,31.8863,31.8475,31.8786,5600.0
2013-04-01 10:35:00,41.1,41.11,41.05,41.07,3400.0,31.8786,31.8863,31.8398,31.8553,3400.0
2013-04-01 10:40:00,41.07,41.07,41.01,41.02,3700.0,31.8553,31.8553,31.8088,31.8165,3700.0
2013-04-01 10:45:00,41.01,41.01,41.0,41.0,600.0,31.8088,31.8088,31.801,31.801,600.0
2013-04-01 10:50:00,41.0,41.04,41.0,41.0,4600.0,31.801,31.832,31.801,31.801,4600.0
2013-04-01 10:55:00,41.01,41.01,40.99,40.99,900.0,31.8088,31.8088,31.7932,31.7932,900.0
2013-04-01 11:00:00,41.0,41.0,40.97,40.99,5800.0,31.801,31.801,31.7777,31.7932,5800.0
2013-04-01 11:05:00,40.99,41.02,40.98,41.02,2000.0,31.7932,31.8165,31.7855,31.8165,2000.0
2013-04-01 11:10:00,41.01,41.06,41.01,41.04,1700.0,31.8088,31.8475,31.8088,31.832,1700.0
2013-04-01 11:15:00,41.04,41.05,41.03,41.04,2400.0,31.832,31.8398,31.8243,31.832,2400.0
2013-04-01 11:20:00,41.05,41.06,41.02,41.02,2100.0,31.8398,31.8475,31.8165,31.8165,2100.0
2013-04-01 11:25:00,41.03,41.07,41.03,41.06,2600.0,31.8243,31.8553,31.8243,31.8475,2600.0
2013-04-01 11:30:00,41.05,41.07,41.04,41.07,2500.0,31.8398,31.8553,31.832,31.8553,2500.0
2013-04-01 11:35:00,41.07,41.09,41.07,41.07,3000.0,31.8553,31.8708,31.8553,31.8553,3000.0
2013-04-01 11:40:00,41.07,41.08,41.07,41.08,1100.0,31.8553,31.863,31.8553,31.863,1100.0
2013-04-01 11:45:00,41.07,41.09,41.07,41.09,1700.0,31.8553,31.8708,31.8553,31.8708,1700.0
2013-04-01 11:50:00,41.09,41.1,41.09,41.1,1600.0,31.8708,31.8786,31.8708,31.8786,1600.0
2013-04-01 11:55:00,41.1,41.13,41.09,41.12,1700.0,31.8786,31.9018,31.8708,31.8941,1700.0
2013-04-01 12:00:00,41.11,41.11,41.08,41.09,2700.0,31.8863,31.8863,31.863,31.8708,2700.0
2013-04-01 12:05:00,41.09,41.1,41.09,41.1,2400.0,31.8708,31.8786,31.8708,31.8786,2400.0
2013-04-01 12:10:00,41.09,41.09,41.08,41.09,1800.0,31.8708,31.8708,31.863,31.8708,1800.0
2013-04-01 12:15:00,41.09,41.09,41.07,41.07,4500.0,31.8708,31.8708,31.8553,31.8553,4500.0
2013-04-01 12:20:00,41.08,41.09,41.07,41.08,1700.0,31.863,31.8708,31.8553,31.863,1700.0
2013-04-01 12:25:00,41.08,41.09,41.08,41.09,700.0,31.863,31.8708,31.863,31.8708,700.0
2013-04-01 12:30:00,41.09,41.09,41.02,41.04,4200.0,31.8708,31.8708,31.8165,31.832,4200.0
2013-04-01 12:35:00,41.04,41.05,41.02,41.03,4200.0,31.832,31.8398,31.8165,31.8243,4200.0
2013-04-01 12:40:00,41.03,41.05,41.03,41.05,3300.0,31.8243,31.8398,31.8243,31.8398,3300.0
2013-04-01 12:45:00,41.05,41.06,41.04,41.06,4000.0,31.8398,31.8475,31.832,31.8475,4000.0
2013-04-01 12:50:00,41.06,41.09,41.06,41.09,1900.0,31.8475,31.8708,31.8475,31.8708,1900.0
2013-04-01 12:55:00,41.09,41.1,41.08,41.09,2400.0,31.8708,31.8786,31.863,31.8708,2400.0
2013-04-01 13:00:00,41.1,41.1,41.09,41.09,1900.0,31.8786,31.8786,31.8708,31.8708,1900.0
2013-04-01 13:05:00,41.1,41.13,41.1,41.12,20500.0,31.8786,31.9018,31.8786,31.8941,20500.0
2013-04-01 13:10:00,41.12,41.13,41.12,41.13,400.0,31.8941,31.9018,31.8941,31.9018,400.0
2013-04-01 13:15:00,41.12,41.13,41.11,41.13,1500.0,31.8941,31.9018,31.8863,31.9018,1500.0
2013-04-01 13:20:00,41.12,41.13,41.12,41.12,600.0,31.8941,31.9018,31.8941,31.8941,600.0
2013-04-01 13:25:00,41.13,41.14,41.13,41.14,900.0,31.9018,31.9096,31.9018,31.9096,900.0
2013-04-01 13:30:00,41.13,41.14,41.11,41.12,1600.0,31.9018,31.9096,31.8863,31.8941,1600.0
2013-04-01 13:35:00,41.11,41.12,41.11,41.12,1100.0,31.8863,31.8941,31.8863,31.8941,1100.0
2013-04-01 13:40:00,41.11,41.11,41.09,41.1,9800.0,31.8863,31.8863,31.8708,31.8786,9800.0
2013-04-01 13:45:00,41.09,41.12,41.09,41.11,4000.0,31.8708,31.8941,31.8708,31.8863,4000.0
2013-04-01 13:50:00,41.1,41.1,41.1,41.1,900.0,31.8786,31.8786,31.8786,31.8786,900.0
2013-04-01 13:55:00,41.1,41.11,41.09,41.11,10100.0,31.8786,31.8863,31.8708,31.8863,10100.0
2013-04-01 14:00:00,41.11,41.11,41.1,41.11,18000.0,31.8863,31.8863,31.8786,31.8863,18000.0
2013-04-01 14:05:00,41.11,41.15,41.11,41.15,1800.0,31.8863,31.9173,31.8863,31.9173,1800.0
2013-04-01 14:10:00,41.15,41.16,41.14,41.15,3400.0,31.9173,31.9251,31.9096,31.9173,3400.0
2013-04-01 14:15:00,41.15,41.15,41.14,41.14,1300.0,31.9173,31.9173,31.9096,31.9096,1300.0
2013-04-01 14:20:00,41.14,41.15,41.13,41.14,3600.0,31.9096,31.9173,31.9018,31.9096,3600.0
2013-04-01 14:25:00,41.14,41.15,41.13,41.13,2000.0,31.9096,31.9173,31.9018,31.9018,2000.0
2013-04-01 14:30:00,41.13,41.14,41.12,41.12,3200.0,31.9018,31.9096,31.8941,31.8941,3200.0
2013-04-01 14:35:00,41.12,41.13,41.12,41.12,4500.0,31.8941,31.9018,31.8941,31.8941,4500.0
2013-04-01 14:40:00,41.12,41.13,41.12,41.13,2400.0,31.8941,31.9018,31.8941,31.9018,2400.0
2013-04-01 14:45:00,41.13,41.13,41.12,41.12,2200.0,31.9018,31.9018,31.8941,31.8941,2200.0
2013-04-01 14:50:00,41.12,41.13,41.11,41.13,2700.0,31.8941,31.9018,31.8863,31.9018,2700.0
2013-04-01 14:55:00,41.13,41.14,41.11,41.12,4000.0,31.9018,31.9096,31.8863,31.8941,4000.0
2013-04-01 15:00:00,41.11,41.12,41.1,41.12,6000.0,31.8863,31.8941,31.8786,31.8941,6000.0
2013-04-01 15:05:00,41.12,41.14,41.11,41.12,4900.0,31.8941,31.9096,31.8863,31.8941,4900.0
2013-04-01 15:10:00,41.12,41.12,41.1,41.1,2900.0,31.8941,31.8941,31.8786,31.8786,2900.0
2013-04-01 15:15:00,41.1,41.13,41.08,41.08,9300.0,31.8786,31.9018,31.863,31.863,9300.0
2013-04-01 15:20:00,41.08,41.11,41.07,41.11,12000.0,31.863,31.8863,31.8553,31.8863,12000.0
2013-04-01 15:25:00,41.11,41.13,41.1,41.13,5400.0,31.8863,31.9018,31.8786,31.9018,5400.0
2013-04-01 15:30:00,41.13,41.13,41.09,41.11,11200.0,31.9018,31.9018,31.8708,31.8863,11200.0
2013-04-01 15:35:00,41.1,41.11,41.09,41.1,11200.0,31.8786,31.8863,31.8708,31.8786,11200.0
2013-04-01 15:40:00,41.1,41.12,41.1,41.12,9800.0,31.8786,31.8941,31.8786,31.8941,9800.0
2013-04-01 15:45:00,41.12,41.14,41.11,41.12,10900.0,31.8941,31.9096,31.8863,31.8941,10900.0
2013-04-01 15:50:00,41.12,41.15,41.12,41.15,16600.0,31.8941,31.9173,31.8941,31.9173,16600.0
2013-04-01 15:55:00,41.16,41.23,41.15,41.22,80500.0,31.9251,31.9794,31.9173,31.9716,80500.0
2013-04-02 09:30:00,41.46,41.47,41.4,41.44,10000.0,32.1578,32.1655,32.1112,32.1423,10000.0
2013-04-02 09:35:00,41.43,41.43,41.43,41.43,200.0,32.1345,32.1345,32.1345,32.1345,200.0
2013-04-02 09:40:00,41.44,41.49,41.4,41.47,15000.0,32.1423,32.1811,32.1112,32.1655,15000.0
2013-04-02 09:45:00,41.45,41.47,41.44,41.45,5900.0,32.15,32.1655,32.1423,32.15,5900.0
2013-04-02 09:50:00,41.47,41.49,41.46,41.48,2600.0,32.1655,32.1811,32.1578,32.1733,2600.0
2013-04-02 09:55:00,41.47,41.47,41.45,41.47,1700.0,32.1655,32.1655,32.15,32.1655,1700.0
2013-04-02 10:00:00,41.47,41.49,41.45,41.49,4300.0,32.1655,32.1811,32.15,32.1811,4300.0
2013-04-02 10:05:00,41.47,41.55,41.47,41.5,8200.0,32.1655,32.2276,32.1655,32.1888,8200.0
2013-04-02 10:10:00,41.51,41.56,41.5,41.53,12100.0,32.1966,32.2354,32.1888,32.2121,12100.0
2013-04-02 10:15:00,41.53,41.55,41.49,41.53,8100.0,32.2121,32.2276,32.1811,32.2121,8100.0
2013-04-02 10:20:00,41.52,41.54,41.52,41.53,6500.0,32.2043,32.2198,32.2043,32.2121,6500.0
2013-04-02 10:25:00,41.53,41.53,41.48,41.48,3600.0,32.2121,32.2121,32.1733,32.1733,3600.0
2013-04-02 10:30:00,41.48,41.48,41.44,41.44,14100.0,32.1733,32.1733,32.1423,32.1423,14100.0
2013-04-02 10:35:00,41.44,41.47,41.44,41.47,36800.0,32.1423,32.1655,32.1423,32.1655,36800.0
2013-04-02 10:40:00,41.49,41.49,41.46,41.47,10000.0,32.1811,32.1811,32.1578,32.1655,10000.0
2013-04-02 10:45:00,41.48,41.48,41.45,41.46,19300.0,32.1733,32.1733,32.15,32.1578,19300.0
2013-04-02 10:50:00,41.46,41.46,41.46,41.46,800.0,32.1578,32.1578,32.1578,32.1578,800.0
2013-04-02 10:55:00,41.46,41.48,41.46,41.47,6000.0,32.1578,32.1733,32.1578,32.1655,6000.0
2013-04-02 11:00:00,41.47,41.47,41.47,41.47,200.0,32.1655,32.1655,32.1655,32.1655,200.0
2013-04-02 11:05:00,41.47,41.47,41.42,41.42,1900.0,32.1655,32.1655,32.1268,32.1268,1900.0
2013-04-02 11:10:00,41.41,41.42,41.37,41.38,2800.0,32.119,32.1268,32.088,32.0957,2800.0
2013-04-02 11:15:00,41.39,41.39,41.38,41.39,600.0,32.1035,32.1035,32.0957,32.1035,600.0
2013-04-02 11:20:00,41.39,41.39,41.36,41.37,5200.0,32.1035,32.1035,32.0802,32.088,5200.0
2013-04-02 11:25:00,41.36,41.42,41.34,41.38,7900.0,32.0802,32.1268,32.0647,32.0957,7900.0
2013-04-02 11:30:00,41.38,41.39,41.34,41.35,18400.0,32.0957,32.1035,32.0647,32.0725,18400.0
2013-04-02 11:35:00,41.34,41.35,41.32,41.32,6900.0,32.0647,32.0725,32.0492,32.0492,6900.0
2013-04-02 11:40:00,41.32,41.33,41.3,41.31,2500.0,32.0492,32.057,32.0337,32.0414,2500.0
2013-04-02 11:45:00,41.3,41.31,41.27,41.29,10800.0,32.0337,32.0414,32.0104,32.0259,10800.0
2013-04-02 11:50:00,41.29,41.3,41.28,41.29,10300.0,32.0259,32.0337,32.0182,32.0259,10300.0
2013-04-02 11:55:00,41.29,41.29,41.26,41.27,6700.0,32.0259,32.0259,32.0027,32.0104,6700.0
2013-04-02 12:00:00,41.27,41.29,41.27,41.29,1700.0,32.0104,32.0259,32.0104,32.0259,1700.0
2013-04-02 12:05:00,41.29,41.29,41.29,41.29,500.0,32.0259,32.0259,32.0259,32.0259,500.0
2013-04-02 12:10:00,41.29,41.3,41.29,41.29,4800.0,32.0259,32.0337,32.0259,32.0259,4800.0
2013-04-02 12:15:00,41.3,41.3,41.29,41.29,1600.0,32.0337,32.0337,32.0259,32.0259,1600.0
2013-04-02 12:20:00,41.28,41.29,41.27,41.28,2800.0,32.0182,32.0259,32.0104,32.0182,2800.0
2013-04-02 12:25:00,41.28,41.29,41.26,41.29,5200.0,32.0182,32.0259,32.0027,32.0259,5200.0
2013-04-02 12:30:00,41.29,41.29,41.27,41.27,2500.0,32.0259,32.0259,32.0104,32.0104,2500.0
2013-04-02 12:35:00,41.28,41.28,41.26,41.26,6500.0,32.0182,32.0182,32.0027,32.0027,6500.0
2013-04-02 12:40:00,41.27,41.28,41.27,41.27,5600.0,32.0104,32.0182,32.0104,32.0104,5600.0
2013-04-02 12:45:00,41.28,41.29,41.27,41.28,3700.0,32.0182,32.0259,32.0104,32.0182,3700.0
2013-04-02 12:50:00,41.28,41.28,41.28,41.28,700.0,32.0182,32.0182,32.0182,32.0182,700.0
2013-04-02 12:55:00,41.28,41.32,41.28,41.32,28700.0,32.0182,32.0492,32.0182,32.0492,28700.0
2013-04-02 13:00:00,41.31,41.34,41.3,41.34,8200.0,32.0414,32.0647,32.0337,32.0647,8200.0
2013-04-02 13:05:00,41.34,41.34,41.33,41.34,2100.0,32.0647,32.0647,32.057,32.0647,2100.0
2013-04-02 13:10:00,41.34,41.34,41.3,41.33,12100.0,32.0647,32.0647,32.0337,32.057,12100.0
2013-04-02 13:15:00,41.33,41.33,41.31,41.31,3900.0,32.057,32.057,32.0414,32.0414,3900.0
2013-04-02 13:20:00,41.31,41.34,41.31,41.34,1100.0,32.0414,32.0647,32.0414,32.0647,1100.0
2013-04-02 13:25:00,41.33,41.34,41.33,41.34,1700.0,32.057,32.0647,32.057,32.0647,1700.0
2013-04-02 13:30:00,41.34,41.41,41.33,41.41,6500.0,32.0647,32.119,32.057,32.119,6500.0
2013-04-02 13:35:00,41.4,41.41,41.38,41.4,4400.0,32.1112,32.119,32.0957,32.1112,4400.0
2013-04-02 13:40:00,41.39,41.4,41.39,41.4,1300.0,32.1035,32.1112,32.1035,32.1112,1300.0
2013-04-02 13:45:00,41.4,41.4,41.35,41.36,5700.0,32.1112,32.1112,32.0725,32.0802,5700.0
2013-04-02 13:50:00,41.36,41.36,41.32,41.33,24700.0,32.0802,32.0802,32.0492,32.057,24700.0
2013-04-02 13:55:00,41.32,41.33,41.3,41.31,2900.0,32.0492,32.057,32.0337,32.0414,2900.0
2013-04-02 14:00:00,41.3,41.31,41.3,41.3,600.0,32.0337,32.0414,32.0337,32.0337,600.0
2013-04-02 14:05:00,41.31,41.32,41.3,41.31,2400.0,32.0414,32.0492,32.0337,32.0414,2400.0
2013-04-02 14:10:00,41.32,41.32,41.3,41.32,8900.0,32.0492,32.0492,32.0337,32.0492,8900.0
2013-04-02 14:15:00,41.32,41.33,41.31,41.31,8500.0,32.0492,32.057,32.0414,32.0414,8500.0
2013-04-02 14:20:00,41.31,41.32,41.31,41.32,4100.0,32.0414,32.0492,32.0414,32.0492,4100.0
2013-04-02 14:25:00,41.32,41.32,41.3,41.3,8200.0,32.0492,32.0492,32.0337,32.0337,8200.0
2013-04-02 14:30:00,41.29,41.3,41.28,41.3,32000.0,32.0259,32.0337,32.0182,32.0337,32000.0
2013-04-02 14:35:00,41.29,41.3,41.27,41.3,12500.0,32.0259,32.0337,32.0104,32.0337,12500.0
2013-04-02 14:40:00,41.29,41.3,41.28,41.3,13500.0,32.0259,32.0337,32.0182,32.0337,13500.0
2013-04-02 14:45:00,41.3,41.32,41.28,41.28,7400.0,32.0337,32.0492,32.0182,32.0182,7400.0
2013-04-02 14:50:00,41.28,41.29,41.27,41.28,10000.0,32.0182,32.0259,32.0104,32.0182,10000.0
2013-04-02 14:55:00,41.28,41.3,41.27,41.29,21200.0,32.0182,32.0337,32.0104,32.0259,21200.0
2013-04-02 15:00:00,41.29,41.3,41.27,41.3,9100.0,32.0259,32.0337,32.0104,32.0337,9100.0
2013-04-02 15:05:00,41.3,41.3,41.29,41.3,2900.0,32.0337,32.0337,32.0259,32.0337,2900.0
2013-04-02 15:10:00,41.29,41.3,41.26,41.27,8100.0,32.0259,32.0337,32.0027,32.0104,8100.0
2013-04-02 15:15:00,41.27,41.28,41.26,41.28,12400.0,32.0104,32.0182,32.0027,32.0182,12400.0
2013-04-02 15:20:00,41.28,41.28,41.26,41.26,9700.0,32.0182,32.0182,32.0027,32.0027,9700.0
2013-04-02 15:25:00,41.27,41.3,41.27,41.3,13200.0,32.0104,32.0337,32.0104,32.0337,13200.0
2013-04-02 15:30:00,41.3,41.3,41.26,41.27,14500.0,32.0337,32.0337,32.0027,32.0104,14500.0
2013-04-02 15:35:00,41.27,41.27,41.24,41.24,9100.0,32.0104,32.0104,31.9871,31.9871,9100.0
2013-04-02 15:40:00,41.24,41.25,41.18,41.18,14500.0,31.9871,31.9949,31.9406,31.9406,14500.0
2013-04-02 15:45:00,41.18,41.27,41.17,41.26,26700.0,31.9406,32.0104,31.9329,32.0027,26700.0
2013-04-02 15:50:00,41.26,41.28,41.26,41.26,15900.0,32.0027,32.0182,32.0027,32.0027,15900.0
2013-04-02 15:55:00,41.27,41.36,41.27,41.36,48200.0,32.0104,32.0802,32.0104,32.0802,48200.0
2013-04-03 09:30:00,41.36,41.44,41.32,41.41,14700.0,32.0802,32.1423,32.0492,32.119,14700.0
2013-04-03 09:35:00,41.41,41.47,41.34,41.37,6800.0,32.119,32.1655,32.0647,32.088,6800.0
2013-04-03 09:40:00,41.36,41.37,41.24,41.26,14600.0,32.0802,32.088,31.9871,32.0027,14600.0
2013-04-03 09:45:00,41.25,41.29,41.25,41.27,13300.0,31.9949,32.0259,31.9949,32.0104,13300.0
2013-04-03 09:50:00,41.27,41.33,41.27,41.33,10600.0,32.0104,32.057,32.0104,32.057,10600.0
2013-04-03 09:55:00,41.33,41.33,41.28,41.29,8900.0,32.057,32.057,32.0182,32.0259,8900.0
2013-04-03 10:00:00,41.29,41.29,41.19,41.19,45600.0,32.0259,32.0259,31.9484,31.9484,45600.0
2013-04-03 10:05:00,41.18,41.18,41.1,41.1,7300.0,31.9406,31.9406,31.8786,31.8786,7300.0
2013-04-03 10:10:00,41.09,41.13,41.08,41.1,37700.0,31.8708,31.9018,31.863,31.8786,37700.0
2013-04-03 10:15:00,41.08,41.11,41.08,41.1,12800.0,31.863,31.8863,31.863,31.8786,12800.0
2013-04-03 10:20:00,41.11,41.17,41.11,41.14,12200.0,31.8863,31.9329,31.8863,31.9096,12200.0
2013-04-03 10:25:00,41.14,41.17,41.14,41.15,5400.0,31.9096,31.9329,31.9096,31.9173,5400.0
2013-04-03 10:30:00,41.15,41.17,41.12,41.16,32100.0,31.9173,31.9329,31.8941,31.9251,32100.0
2013-04-03 10:35:00,41.16,41.16,41.09,41.14,7400.0,31.9251,31.9251,31.8708,31.9096,7400.0
2013-04-03 10:40:00,41.14,41.15,41.13,41.15,3300.0,31.9096,31.9173,31.9018,31.9173,3300.0
2013-04-03 10:45:00,41.15,41.19,41.15,41.18,1900.0,31.9173,31.9484,31.9173,31.9406,1900.0
2013-04-03 10:50:00,41.18,41.19,41.17,41.18,3000.0,31.9406,31.9484,31.9329,31.9406,3000.0
2013-04-03 10:55:00,41.2,41.23,41.18,41.2,16900.0,31.9561,31.9794,31.9406,31.9561,16900.0
2013-04-03 11:00:00,41.2,41.23,41.19,41.21,8700.0,31.9561,31.9794,31.9484,31.9639,8700.0
2013-04-03 11:05:00,41.21,41.24,41.2,41.22,7600.0,31.9639,31.9871,31.9561,31.9716,7600.0
2013-04-03 11:10:00,41.22,41.23,41.15,41.19,7600.0,31.9716,31.9794,31.9173,31.9484,7600.0
2013-04-03 11:15:00,41.2,41.21,41.17,41.17,12500.0,31.9561,31.9639,31.9329,31.9329,12500.0
2013-04-03 11:20:00,41.17,41.21,41.17,41.21,9100.0,31.9329,31.9639,31.9329,31.9639,9100.0
2013-04-03 11:25:00,41.22,41.23,41.2,41.21,3000.0,31.9716,31.9794,31.9561,31.9639,3000.0
2013-04-03 11:30:00,41.2,41.22,41.18,41.19,8000.0,31.9561,31.9716,31.9406,31.9484,8000.0
2013-04-03 11:35:00,41.18,41.18,41.13,41.13,5600.0,31.9406,31.9406,31.9018,31.9018,5600.0
2013-04-03 11:40:00,41.13,41.16,41.09,41.14,25600.0,31.9018,31.9251,31.8708,31.9096,25600.0
2013-04-03 11:45:00,41.13,41.19,41.13,41.19,10600.0,31.9018,31.9484,31.9018,31.9484,10600.0
2013-04-03 11:50:00,41.18,41.22,41.18,41.2,34000.0,31.9406,31.9716,31.9406,31.9561,34000.0
2013-04-03 11:55:00,41.2,41.25,41.2,41.22,7200.0,31.9561,31.9949,31.9561,31.9716,7200.0
2013-04-03 12:00:00,41.2,41.21,41.13,41.14,4100.0,31.9561,31.9639,31.9018,31.9096,4100.0
2013-04-03 12:05:00,41.13,41.14,41.09,41.11,9600.0,31.9018,31.9096,31.8708,31.8863,9600.0
2013-04-03 12:10:00,41.1,41.17,41.09,41.17,5800.0,31.8786,31.9329,31.8708,31.9329,5800.0
2013-04-03 12:15:00,41.17,41.2,41.17,41.2,8600.0,31.9329,31.9561,31.9329,31.9561,8600.0
2013-04-03 12:20:00,41.18,41.18,41.12,41.14,5300.0,31.9406,31.9406,31.8941,31.9096,5300.0
2013-04-03 12:25:00,41.13,41.13,41.06,41.06,4600.0,31.9018,31.9018,31.8475,31.8475,4600.0
2013-04-03 12:30:00,41.08,41.12,41.08,41.11,21000.0,31.863,31.8941,31.863,31.8863,21000.0
2013-04-03 12:35:00,41.11,41.11,41.08,41.09,4000.0,31.8863,31.8863,31.863,31.8708,4000.0
2013-04-03 12:40:00,41.09,41.21,41.09,41.2,9100.0,31.8708,31.9639,31.8708,31.9561,9100.0
2013-04-03 12:45:00,41.2,41.2,41.15,41.16,18300.0,31.9561,31.9561,31.9173,31.9251,18300.0
2013-04-03 12:50:00,41.15,41.17,41.14,41.16,4000.0,31.9173,31.9329,31.9096,31.9251,4000.0
2013-04-03 12:55:00,41.16,41.16,41.13,41.14,4100.0,31.9251,31.9251,31.9018,31.9096,4100.0
2013-04-03 13:00:00,41.14,41.15,41.13,41.15,2800.0,31.9096,31.9173,31.9018,31.9173,2800.0
2013-04-03 13:05:00,41.16,41.2,41.16,41.16,6300.0,31.9251,31.9561,31.9251,31.9251,6300.0
2013-04-03 13:10:00,41.16,41.16,41.13,41.14,6800.0,31.9251,31.9251,31.9018,31.9096,6800.0
2013-04-03 13:15:00,41.12,41.14,41.1,41.13,8100.0,31.8941,31.9096,31.8786,31.9018,8100.0
2013-04-03 13:20:00,41.14,41.15,41.07,41.08,6500.0,31.9096,31.9173,31.8553,31.863,6500.0
2013-04-03 13:25:00,41.08,41.09,41.07,41.07,5100.0,31.863,31.8708,31.8553,31.8553,5100.0
2013-04-03 13:30:00,41.06,41.07,41.05,41.05,7700.0,31.8475,31.8553,31.8398,31.8398,7700.0
2013-04-03 13:35:00,41.05,41.06,41.03,41.05,10100.0,31.8398,31.8475,31.8243,31.8398,10100.0
2013-04-03 13:40:00,41.06,41.08,41.04,41.07,6000.0,31.8475,31.863,31.832,31.8553,6000.0
2013-04-03 13:45:00,41.07,41.07,41.06,41.07,2500.0,31.8553,31.8553,31.8475,31.8553,2500.0
2013-04-03 13:50:00,41.06,41.07,41.04,41.05,5100.0,31.8475,31.8553,31.832,31.8398,5100.0
2013-04-03 13:55:00,41.06,41.07,41.03,41.03,13900.0,31.8475,31.8553,31.8243,31.8243,13900.0
2013-04-03 14:00:00,41.02,41.04,41.0,41.01,3800.0,31.8165,31.832,31.801,31.8088,3800.0
2013-04-03 14:05:00,41.02,41.02,40.96,40.98,18000.0,31.8165,31.8165,31.77,31.7855,18000.0
2013-04-03 14:10:00,41.0,41.0,40.99,41.0,5700.0,31.801,31.801,31.7932,31.801,5700.0
2013-04-03 14:15:00,41.0,41.0,40.99,41.0,2800.0,31.801,31.801,31.7932,31.801,2800.0
2013-04-03 14:20:00,41.0,41.0,40.95,40.96,7900.0,31.801,31.801,31.7622,31.77,7900.0
2013-04-03 14:25:00,40.95,40.99,40.95,40.99,12800.0,31.7622,31.7932,31.7622,31.7932,12800.0
2013-04-03 14:30:00,40.99,40.99,40.96,40.97,4100.0,31.7932,31.7932,31.77,31.7777,4100.0
2013-04-03 14:35:00,40.98,40.99,40.98,40.99,2000.0,31.7855,31.7932,31.7855,31.7932,2000.0
2013-04-03 14:40:00,40.99,41.0,40.99,41.0,17100.0,31.7932,31.801,31.7932,31.801,17100.0
2013-04-03 14:45:00,40.99,40.99,40.95,40.99,6600.0,31.7932,31.7932,31.7622,31.7932,6600.0
2013-04-03 14:50:00,40.99,41.01,40.98,40.98,9200.0,31.7932,31.8088,31.7855,31.7855,9200.0
2013-04-03 14:55:00,40.99,41.01,40.99,41.01,12400.0,31.7932,31.8088,31.7932,31.8088,12400.0
2013-04-03 15:00:00,41.01,41.01,40.98,40.99,11500.0,31.8088,31.8088,31.7855,31.7932,11500.0
2013-04-03 15:05:00,40.98,41.01,40.98,41.0,14700.0,31.7855,31.8088,31.7855,31.801,14700.0
2013-04-03 15:10:00,41.0,41.0,40.98,40.99,4100.0,31.801,31.801,31.7855,31.7932,4100.0
2013-04-03 15:15:00,40.99,40.99,40.95,40.96,11500.0,31.7932,31.7932,31.7622,31.77,11500.0
2013-04-03 15:20:00,40.96,40.96,40.91,40.94,8400.0,31.77,31.77,31.7312,31.7545,8400.0
2013-04-03 15:25:00,40.95,40.99,40.95,40.97,14300.0,31.7622,31.7932,31.7622,31.7777,14300.0
2013-04-03 15:30:00,40.98,40.98,40.92,40.92,12900.0,31.7855,31.7855,31.7389,31.7389,12900.0
2013-04-03 15:35:00,40.92,40.92,40.85,40.86,13400.0,31.7389,31.7389,31.6847,31.6924,13400.0
2013-04-03 15:40:00,40.87,40.9,40.85,40.9,15300.0,31.7002,31.7234,31.6847,31.7234,15300.0
2013-04-03 15:45:00,40.9,40.99,40.9,40.99,28500.0,31.7234,31.7932,31.7234,31.7932,28500.0
2013-04-03 15:50:00,40.99,41.02,40.97,41.0,39600.0,31.7932,31.8165,31.7777,31.801,39600.0
2013-04-03 15:55:00,41.01,41.08,40.98,41.0,60200.0,31.8088,31.863,31.7855,31.801,60200.0
2013-04-04 09:30:00,41.14,41.25,41.05,41.24,9500.0,31.9096,31.9949,31.8398,31.9871,9500.0
2013-04-04 09:35:00,41.21,41.32,41.2,41.31,7600.0,31.9639,32.0492,31.9561,32.0414,7600.0
2013-04-04 09:40:00,41.31,41.45,41.3,41.41,18900.0,32.0414,32.15,32.0337,32.119,18900.0
2013-04-04 09:45:00,41.42,41.47,41.42,41.45,11500.0,32.1268,32.1655,32.1268,32.15,11500.0
2013-04-04 09:50:00,41.45,41.48,41.41,41.45,11800.0,32.15,32.1733,32.119,32.15,11800.0
2013-04-04 09:55:00,41.42,41.49,41.41,41.44,11200.0,32.1268,32.1811,32.119,32.1423,11200.0
2013-04-04 10:00:00,41.44,41.53,41.44,41.48,9300.0,32.1423,32.2121,32.1423,32.1733,9300.0
2013-04-04 10:05:00,41.48,41.51,41.46,41.49,7400.0,32.1733,32.1966,32.1578,32.1811,7400.0
2013-04-04 10:10:00,41.48,41.49,41.43,41.44,8700.0,32.1733,32.1811,32.1345,32.1423,8700.0
2013-04-04 10:15:00,41.44,41.44,41.36,41.37,19100.0,32.1423,32.1423,32.0802,32.088,19100.0
2013-04-04 10:20:00,41.37,41.37,41.36,41.37,5100.0,32.088,32.088,32.0802,32.088,5100.0
2013-04-04 10:25:00,41.37,41.37,41.28,41.32,38100.0,32.088,32.088,32.0182,32.0492,38100.0
2013-04-04 10:30:00,41.33,41.36,41.33,41.34,15700.0,32.057,32.0802,32.057,32.0647,15700.0
2013-04-04 10:35:00,41.34,41.36,41.3,41.31,15800.0,32.0647,32.0802,32.0337,32.0414,15800.0
2013-04-04 10:40:00,41.29,41.32,41.29,41.3,12500.0,32.0259,32.0492,32.0259,32.0337,12500.0
2013-04-04 10:45:00,41.3,41.3,41.25,41.25,2000.0,32.0337,32.0337,31.9949,31.9949,2000.0
2013-04-04 10:50:00,41.24,41.28,41.23,41.26,4100.0,31.9871,32.0182,31.9794,32.0027,4100.0
2013-04-04 10:55:00,41.24,41.24,41.18,41.18,2800.0,31.9871,31.9871,31.9406,31.9406,2800.0
2013-04-04 11:00:00,41.18,41.19,41.17,41.17,2400.0,31.9406,31.9484,31.9329,31.9329,2400.0
2013-04-04 11:05:00,41.17,41.19,41.17,41.18,5100.0,31.9329,31.9484,31.9329,31.9406,5100.0
2013-04-04 11:10:00,41.19,41.23,41.19,41.23,3500.0,31.9484,31.9794,31.9484,31.9794,3500.0
2013-04-04 11:15:00,41.22,41.25,41.22,41.25,2300.0,31.9716,31.9949,31.9716,31.9949,2300.0
2013-04-04 11:20:00,41.27,41.27,41.22,41.22,5100.0,32.0104,32.0104,31.9716,31.9716,5100.0
2013-04-04 11:25:00,41.23,41.24,41.23,41.24,3400.0,31.9794,31.9871,31.9794,31.9871,3400.0
2013-04-04 11:30:00,41.24,41.25,41.16,41.17,5300.0,31.9871,31.9949,31.9251,31.9329,5300.0
2013-04-04 11:35:00,41.17,41.17,41.11,41.11,2300.0,31.9329,31.9329,31.8863,31.8863,2300.0
2013-04-04 11:40:00,41.09,41.1,41.07,41.1,3200.0,31.8708,31.8786,31.8553,31.8786,3200.0
2013-04-04 11:45:00,41.11,41.11,41.08,41.08,1800.0,31.8863,31.8863,31.863,31.863,1800.0
2013-04-04 11:50:00,41.09,41.17,41.09,41.17,4100.0,31.8708,31.9329,31.8708,31.9329,4100.0
2013-04-04 11:55:00,41.16,41.16,41.14,41.14,2100.0,31.9251,31.9251,31.9096,31.9096,2100.0
2013-04-04 12:00:00,41.14,41.15,41.07,41.08,3900.0,31.9096,31.9173,31.8553,31.863,3900.0
2013-04-04 12:05:00,41.08,41.1,41.08,41.1,2600.0,31.863,31.8786,31.863,31.8786,2600.0
2013-04-04 12:10:00,41.1,41.12,41.09,41.12,2700.0,31.8786,31.8941,31.8708,31.8941,2700.0
2013-04-04 12:15:00,41.13,41.13,41.1,41.1,2200.0,31.9018,31.9018,31.8786,31.8786,2200.0
2013-04-04 12:20:00,41.1,41.1,41.09,41.09,2800.0,31.8786,31.8786,31.8708,31.8708,2800.0
2013-04-04 12:25:00,41.09,41.09,41.07,41.07,1200.0,31.8708,31.8708,31.8553,31.8553,1200.0
2013-04-04 12:30:00,41.07,41.09,41.07,41.09,1500.0,31.8553,31.8708,31.8553,31.8708,1500.0
2013-04-04 12:35:00,41.09,41.11,41.08,41.1,3400.0,31.8708,31.8863,31.863,31.8786,3400.0
2013-04-04 12:40:00,41.11,41.11,41.08,41.11,1700.0,31.8863,31.8863,31.863,31.8863,1700.0
2013-04-04 12:45:00,41.1,41.11,41.09,41.11,3200.0,31.8786,31.8863,31.8708,31.8863,3200.0
2013-04-04 12:50:00,41.12,41.12,41.1,41.1,400.0,31.8941,31.8941,31.8786,31.8786,400.0
2013-04-04 12:55:00,41.1,41.11,41.09,41.1,2300.0,31.8786,31.8863,31.8708,31.8786,2300.0
2013-04-04 13:00:00,41.1,41.11,41.08,41.08,1500.0,31.8786,31.8863,31.863,31.863,1500.0
2013-04-04 13:05:00,41.07,41.07,41.02,41.02,1800.0,31.8553,31.8553,31.8165,31.8165,1800.0
2013-04-04 13:10:00,41.02,41.02,41.0,41.01,600.0,31.8165,31.8165,31.801,31.8088,600.0
2013-04-04 13:15:00,41.0,41.0,40.98,40.99,4200.0,31.801,31.801,31.7855,31.7932,4200.0
2013-04-04 13:20:00,41.0,41.0,40.98,40.99,1400.0,31.801,31.801,31.7855,31.7932,1400.0
2013-04-04 13:25:00,41.0,41.0,40.99,40.99,800.0,31.801,31.801,31.7932,31.7932,800.0
2013-04-04 13:30:00,40.99,40.99,40.96,40.97,2000.0,31.7932,31.7932,31.77,31.7777,2000.0
2013-04-04 13:35:00,40.97,41.04,40.96,41.04,10100.0,31.7777,31.832,31.77,31.832,10100.0
2013-04-04 13:40:00,41.04,41.08,41.04,41.07,3000.0,31.832,31.863,31.832,31.8553,3000.0
2013-04-04 13:45:00,41.07,41.08,41.05,41.05,1900.0,31.8553,31.863,31.8398,31.8398,1900.0
2013-04-04 13:50:00,41.07,41.08,41.06,41.08,1100.0,31.8553,31.863,31.8475,31.863,1100.0
2013-04-04 13:55:00,41.09,41.09,41.09,41.09,1200.0,31.8708,31.8708,31.8708,31.8708,1200.0
2013-04-04 14:00:00,41.09,41.1,41.08,41.09,1100.0,31.8708,31.8786,31.863,31.8708,1100.0
2013-04-04 14:05:00,41.09,41.11,41.08,41.1,2100.0,31.8708,31.8863,31.863,31.8786,2100.0
2013-04-04 14:10:00,41.1,41.1,41.09,41.09,2300.0,31.8786,31.8786,31.8708,31.8708,2300.0
2013-04-04 14:15:00,41.09,41.15,41.09,41.14,2100.0,31.8708,31.9173,31.8708,31.9096,2100.0
2013-04-04 14:20:00,41.14,41.16,41.14,41.16,2500.0,31.9096,31.9251,31.9096,31.9251,2500.0
2013-04-04 14:25:00,41.16,41.17,41.16,41.17,900.0,31.9251,31.9329,31.9251,31.9329,900.0
2013-04-04 14:30:00,41.17,41.18,41.16,41.16,2400.0,31.9329,31.9406,31.9251,31.9251,2400.0
2013-04-04 14:35:00,41.16,41.17,41.11,41.12,8500.0,31.9251,31.9329,31.8863,31.8941,8500.0
2013-04-04 14:40:00,41.11,41.11,41.1,41.11,3400.0,31.8863,31.8863,31.8786,31.8863,3400.0
2013-04-04 14:45:00,41.1,41.1,41.1,41.1,9700.0,31.8786,31.8786,31.8786,31.8786,9700.0
2013-04-04 14:50:00,41.1,41.11,41.1,41.1,8600.0,31.8786,31.8863,31.8786,31.8786,8600.0
2013-04-04 14:55:00,41.1,41.11,41.1,41.1,1900.0,31.8786,31.8863,31.8786,31.8786,1900.0
2013-04-04 15:00:00,41.1,41.11,41.06,41.11,20000.0,31.8786,31.8863,31.8475,31.8863,20000.0
2013-04-04 15:05:00,41.11,41.12,41.11,41.12,2800.0,31.8863,31.8941,31.8863,31.8941,2800.0
2013-04-04 15:10:00,41.11,41.13,41.1,41.13,9600.0,31.8863,31.9018,31.8786,31.9018,9600.0
2013-04-04 15:15:00,41.12,41.13,41.07,41.09,8700.0,31.8941,31.9018,31.8553,31.8708,8700.0
2013-04-04 15:20:00,41.09,41.11,41.08,41.1,5100.0,31.8708,31.8863,31.863,31.8786,5100.0
2013-04-04 15:25:00,41.09,41.11,41.09,41.1,4100.0,31.8708,31.8863,31.8708,31.8786,4100.0
2013-04-04 15:30:00,41.11,41.13,41.11,41.12,7400.0,31.8863,31.9018,31.8863,31.8941,7400.0
2013-04-04 15:35:00,41.13,41.15,41.08,41.09,12800.0,31.9018,31.9173,31.863,31.8708,12800.0
2013-04-04 15:40:00,41.09,41.11,41.09,41.1,11800.0,31.8708,31.8863,31.8708,31.8786,11800.0
2013-04-04 15:45:00,41.1,41.11,41.05,41.05,7500.0,31.8786,31.8863,31.8398,31.8398,7500.0
2013-04-04 15:50:00,41.05,41.12,41.05,41.11,42900.0,31.8398,31.8941,31.8398,31.8863,42900.0
2013-04-04 15:55:00,41.11,41.12,41.08,41.11,35300.0,31.8863,31.8941,31.863,31.8863,35300.0
2013-04-05 09:30:00,40.75,40.77,40.66,40.73,16600.0,31.6071,31.6226,31.5373,31.5916,16600.0
2013-04-05 09:35:00,40.74,40.87,40.69,40.87,5900.0,31.5993,31.7002,31.5605,31.7002,5900.0
2013-04-05 09:40:00,40.82,40.82,40.8,40.8,2900.0,31.6614,31.6614,31.6459,31.6459,2900.0
2013-04-05 09:45:00,40.8,40.82,40.7,40.73,4000.0,31.6459,31.6614,31.5683,31.5916,4000.0
2013-04-05 09:50:00,40.69,40.69,40.66,40.66,2500.0,31.5605,31.5605,31.5373,31.5373,2500.0
2013-04-05 09:55:00,40.66,40.66,40.61,40.61,2100.0,31.5373,31.5373,31.4985,31.4985,2100.0
2013-04-05 10:00:00,40.61,40.61,40.56,40.58,2800.0,31.4985,31.4985,31.4597,31.4752,2800.0
2013-04-05 10:05:00,40.56,40.57,40.51,40.54,1700.0,31.4597,31.4675,31.4209,31.4442,1700.0
2013-04-05 10:10:00,40.55,40.57,40.52,40.56,4500.0,31.452,31.4675,31.4287,31.4597,4500.0
2013-04-05 10:15:00,40.54,40.55,40.53,40.55,5300.0,31.4442,31.452,31.4364,31.452,5300.0
2013-04-05 10:20:00,40.55,40.57,40.54,40.54,3300.0,31.452,31.4675,31.4442,31.4442,3300.0
2013-04-05 10:25:00,40.55,40.58,40.55,40.56,5700.0,31.452,31.4752,31.452,31.4597,5700.0
2013-04-05 10:30:00,40.57,40.63,40.56,40.63,7300.0,31.4675,31.514,31.4597,31.514,7300.0
2013-04-05 10:35:00,40.6,40.64,40.6,40.63,1900.0,31.4907,31.5218,31.4907,31.514,1900.0
2013-04-05 10:40:00,40.63,40.65,40.61,40.65,2300.0,31.514,31.5295,31.4985,31.5295,2300.0
2013-04-05 10:45:00,40.63,40.64,40.63,40.64,500.0,31.514,31.5218,31.514,31.5218,500.0
2013-04-05 10:50:00,40.64,40.66,40.64,40.66,7500.0,31.5218,31.5373,31.5218,31.5373,7500.0
2013-04-05 10:55:00,40.67,40.7,40.67,40.67,7800.0,31.545,31.5683,31.545,31.545,7800.0
2013-04-05 11:00:00,40.68,40.84,40.68,40.84,28900.0,31.5528,31.6769,31.5528,31.6769,28900.0
2013-04-05 11:05:00,40.83,40.84,40.78,40.79,8700.0,31.6691,31.6769,31.6304,31.6381,8700.0
2013-04-05 11:10:00,40.78,40.82,40.78,40.81,2800.0,31.6304,31.6614,31.6304,31.6536,2800.0
2013-04-05 11:15:00,40.79,40.81,40.78,40.78,4100.0,31.6381,31.6536,31.6304,31.6304,4100.0
2013-04-05 11:20:00,40.77,40.77,40.77,40.77,1400.0,31.6226,31.6226,31.6226,31.6226,1400.0
2013-04-05 11:25:00,40.77,40.77,40.72,40.72,1900.0,31.6226,31.6226,31.5838,31.5838,1900.0
2013-04-05 11:30:00,40.72,40.74,40.71,40.73,6100.0,31.5838,31.5993,31.5761,31.5916,6100.0
2013-04-05 11:35:00,40.73,40.73,40.73,40.73,600.0,31.5916,31.5916,31.5916,31.5916,600.0
2013-04-05 11:40:00,40.73,40.76,40.73,40.76,2400.0,31.5916,31.6148,31.5916,31.6148,2400.0
2013-04-05 11:45:00,40.75,40.78,40.75,40.78,1400.0,31.6071,31.6304,31.6071,31.6304,1400.0
2013-04-05 11:50:00,40.77,40.77,40.75,40.75,2500.0,31.6226,31.6226,31.6071,31.6071,2500.0
2013-04-05 11:55:00,40.75,40.75,40.72,40.72,2500.0,31.6071,31.6071,31.5838,31.5838,2500.0
2013-04-05 12:00:00,40.72,40.74,40.72,40.74,2700.0,31.5838,31.5993,31.5838,31.5993,2700.0
2013-04-05 12:05:00,40.74,40.77,40.74,40.77,1400.0,31.5993,31.6226,31.5993,31.6226,1400.0
2013-04-05 12:10:00,40.77,40.77,40.76,40.76,1800.0,31.6226,31.6226,31.6148,31.6148,1800.0
2013-04-05 12:15:00,40.75,40.78,40.75,40.77,4600.0,31.6071,31.6304,31.6071,31.6226,4600.0
2013-04-05 12:20:00,40.76,40.77,40.75,40.75,4400.0,31.6148,31.6226,31.6071,31.6071,4400.0
2013-04-05 12:25:00,40.76,40.76,40.75,40.75,300.0,31.6148,31.6148,31.6071,31.6071,300.0
2013-04-05 12:30:00,40.76,40.8,40.76,40.8,2000.0,31.6148,31.6459,31.6148,31.6459,2000.0
2013-04-05 12:35:00,40.82,40.82,40.81,40.81,2100.0,31.6614,31.6614,31.6536,31.6536,2100.0
2013-04-05 12:40:00,40.81,40.81,40.81,40.81,0.0,31.6536,31.6536,31.6536,31.6536,0.0
2013-04-05 12:45:00,40.81,40.81,40.8,40.81,700.0,31.6536,31.6536,31.6459,31.6536,700.0
2013-04-05 12:50:00,40.8,40.83,40.8,40.83,4200.0,31.6459,31.6691,31.6459,31.6691,4200.0
2013-04-05 12:55:00,40.83,40.83,40.77,40.77,3500.0,31.6691,31.6691,31.6226,31.6226,3500.0
2013-04-05 13:00:00,40.78,40.78,40.76,40.76,1900.0,31.6304,31.6304,31.6148,31.6148,1900.0
2013-04-05 13:05:00,40.76,40.76,40.74,40.74,1700.0,31.6148,31.6148,31.5993,31.5993,1700.0
2013-04-05 13:10:00,40.74,40.77,40.74,40.75,4400.0,31.5993,31.6226,31.5993,31.6071,4400.0
2013-04-05 13:15:00,40.76,40.78,40.76,40.78,2700.0,31.6148,31.6304,31.6148,31.6304,2700.0
2013-04-05 13:20:00,40.78,40.81,40.78,40.81,1200.0,31.6304,31.6536,31.6304,31.6536,1200.0
2013-04-05 13:25:00,40.81,40.83,40.81,40.82,4600.0,31.6536,31.6691,31.6536,31.6614,4600.0
2013-04-05 13:30:00,40.8,40.81,40.8,40.8,1700.0,31.6459,31.6536,31.6459,31.6459,1700.0
2013-04-05 13:35:00,40.79,40.79,40.75,40.76,1500.0,31.6381,31.6381,31.6071,31.6148,1500.0
2013-04-05 13:40:00,40.77,40.8,40.77,40.8,2800.0,31.6226,31.6459,31.6226,31.6459,2800.0
2013-04-05 13:45:00,40.81,40.83,40.81,40.83,2500.0,31.6536,31.6691,31.6536,31.6691,2500.0
2013-04-05 13:50:00,40.83,40.84,40.82,40.84,3100.0,31.6691,31.6769,31.6614,31.6769,3100.0
2013-04-05 13:55:00,40.84,40.84,40.82,40.83,12600.0,31.6769,31.6769,31.6614,31.6691,12600.0
2013-04-05 14:00:00,40.83,40.87,40.83,40.84,10800.0,31.6691,31.7002,31.6691,31.6769,10800.0
2013-04-05 14:05:00,40.84,40.85,40.82,40.83,4700.0,31.6769,31.6847,31.6614,31.6691,4700.0
2013-04-05 14:10:00,40.82,40.83,40.76,40.76,4200.0,31.6614,31.6691,31.6148,31.6148,4200.0
2013-04-05 14:15:00,40.77,40.77,40.76,40.77,1000.0,31.6226,31.6226,31.6148,31.6226,1000.0
2013-04-05 14:20:00,40.76,40.78,40.76,40.78,2500.0,31.6148,31.6304,31.6148,31.6304,2500.0
2013-04-05 14:25:00,40.79,40.84,40.79,40.84,11700.0,31.6381,31.6769,31.6381,31.6769,11700.0
2013-04-05 14:30:00,40.84,40.85,40.82,40.85,8800.0,31.6769,31.6847,31.6614,31.6847,8800.0
2013-04-05 14:35:00,40.86,40.89,40.86,40.89,3300.0,31.6924,31.7157,31.6924,31.7157,3300.0
2013-04-05 14:40:00,40.9,40.9,40.87,40.88,2600.0,31.7234,31.7234,31.7002,31.7079,2600.0
2013-04-05 14:45:00,40.88,40.88,40.84,40.87,4200.0,31.7079,31.7079,31.6769,31.7002,4200.0
2013-04-05 14:50:00,40.86,40.87,40.84,40.84,1800.0,31.6924,31.7002,31.6769,31.6769,1800.0
2013-04-05 14:55:00,40.86,40.86,40.83,40.84,14600.0,31.6924,31.6924,31.6691,31.6769,14600.0
2013-04-05 15:00:00,40.85,40.85,40.82,40.82,1900.0,31.6847,31.6847,31.6614,31.6614,1900.0
2013-04-05 15:05:00,40.82,40.83,40.81,40.82,5300.0,31.6614,31.6691,31.6536,31.6614,5300.0
2013-04-05 15:10:00,40.83,40.83,40.82,40.82,1800.0,31.6691,31.6691,31.6614,31.6614,1800.0
2013-04-05 15:15:00,40.82,40.85,40.82,40.84,5700.0,31.6614,31.6847,31.6614,31.6769,5700.0
2013-04-05 15:20:00,40.83,40.84,40.79,40.81,5300.0,31.6691,31.6769,31.6381,31.6536,5300.0
2013-04-05 15:25:00,40.82,40.82,40.8,40.8,2200.0,31.6614,31.6614,31.6459,31.6459,2200.0
2013-04-05 15:30:00,40.8,40.83,40.8,40.83,8000.0,31.6459,31.6691,31.6459,31.6691,8000.0
2013-04-05 15:35:00,40.83,40.9,40.83,40.87,7100.0,31.6691,31.7234,31.6691,31.7002,7100.0
2013-04-05 15:40:00,40.88,40.9,40.87,40.88,7100.0,31.7079,31.7234,31.7002,31.7079,7100.0
2013-04-05 15:45:00,40.88,40.98,40.88,40.97,17200.0,31.7079,31.7855,31.7079,31.7777,17200.0
2013-04-05 15:50:00,40.97,40.98,40.94,40.95,8300.0,31.7777,31.7855,31.7545,31.7622,8300.0
2013-04-05 15:55:00,40.96,41.02,40.94,40.94,48500.0,31.77,31.8165,31.7545,31.7545,48500.0
2013-04-08 09:30:00,40.9,41.07,40.9,40.99,11300.0,31.7234,31.8553,31.7234,31.7932,11300.0
2013-04-08 09:35:00,41.03,41.1,41.02,41.08,2000.0,31.8243,31.8786,31.8165,31.863,2000.0
2013-04-08 09:40:00,41.08,41.15,41.07,41.07,6000.0,31.863,31.9173,31.8553,31.8553,6000.0
2013-04-08 09:45:00,41.03,41.05,41.03,41.05,700.0,31.8243,31.8398,31.8243,31.8398,700.0
2013-04-08 09:50:00,41.04,41.07,41.02,41.05,9200.0,31.832,31.8553,31.8165,31.8398,9200.0
2013-04-08 09:55:00,41.03,41.1,41.02,41.05,3500.0,31.8243,31.8786,31.8165,31.8398,3500.0
2013-04-08 10:00:00,41.04,41.06,41.03,41.05,12900.0,31.832,31.8475,31.8243,31.8398,12900.0
2013-04-08 10:05:00,41.05,41.1,41.03,41.1,21100.0,31.8398,31.8786,31.8243,31.8786,21100.0
2013-04-08 10:10:00,41.11,41.13,41.09,41.12,5300.0,31.8863,31.9018,31.8708,31.8941,5300.0
2013-04-08 10:15:00,41.12,41.13,41.1,41.11,1800.0,31.8941,31.9018,31.8786,31.8863,1800.0
2013-04-08 10:20:00,41.11,41.14,41.11,41.13,2200.0,31.8863,31.9096,31.8863,31.9018,2200.0
2013-04-08 10:25:00,41.12,41.15,41.11,41.15,3800.0,31.8941,31.9173,31.8863,31.9173,3800.0
2013-04-08 10:30:00,41.15,41.17,41.11,41.12,8000.0,31.9173,31.9329,31.8863,31.8941,8000.0
2013-04-08 10:35:00,41.14,41.14,41.11,41.11,2300.0,31.9096,31.9096,31.8863,31.8863,2300.0
2013-04-08 10:40:00,41.1,41.14,41.09,41.13,3000.0,31.8786,31.9096,31.8708,31.9018,3000.0
2013-04-08 10:45:00,41.14,41.16,41.12,41.13,4700.0,31.9096,31.9251,31.8941,31.9018,4700.0
2013-04-08 10:50:00,41.12,41.18,41.11,41.14,1700.0,31.8941,31.9406,31.8863,31.9096,1700.0
2013-04-08 10:55:00,41.15,41.15,41.13,41.15,1100.0,31.9173,31.9173,31.9018,31.9173,1100.0
2013-04-08 11:00:00,41.15,41.15,41.11,41.12,3000.0,31.9173,31.9173,31.8863,31.8941,3000.0
2013-04-08 11:05:00,41.12,41.14,41.11,41.14,1100.0,31.8941,31.9096,31.8863,31.9096,1100.0
2013-04-08 11:10:00,41.12,41.14,41.11,41.11,28200.0,31.8941,31.9096,31.8863,31.8863,28200.0
2013-04-08 11:15:00,41.11,41.13,41.11,41.13,4000.0,31.8863,31.9018,31.8863,31.9018,4000.0
2013-04-08 11:20:00,41.12,41.14,41.11,41.13,4400.0,31.8941,31.9096,31.8863,31.9018,4400.0
2013-04-08 11:25:00,41.12,41.14,41.11,41.12,3400.0,31.8941,31.9096,31.8863,31.8941,3400.0
2013-04-08 11:30:00,41.12,41.13,41.1,41.11,4700.0,31.8941,31.9018,31.8786,31.8863,4700.0
2013-04-08 11:35:00,41.12,41.12,41.1,41.11,1300.0,31.8941,31.8941,31.8786,31.8863,1300.0
2013-04-08 11:40:00,41.12,41.14,41.11,41.13,1900.0,31.8941,31.9096,31.8863,31.9018,1900.0
2013-04-08 11:45:00,41.14,41.17,41.13,41.14,5300.0,31.9096,31.9329,31.9018,31.9096,5300.0
2013-04-08 11:50:00,41.13,41.14,41.11,41.11,900.0,31.9018,31.9096,31.8863,31.8863,900.0
2013-04-08 11:55:00,41.09,41.12,41.09,41.12,800.0,31.8708,31.8941,31.8708,31.8941,800.0
2013-04-08 12:00:00,41.11,41.12,41.1,41.1,800.0,31.8863,31.8941,31.8786,31.8786,800.0
2013-04-08 12:05:00,41.11,41.13,41.11,41.11,3500.0,31.8863,31.9018,31.8863,31.8863,3500.0
2013-04-08 12:10:00,41.11,41.12,41.1,41.11,2400.0,31.8863,31.8941,31.8786,31.8863,2400.0
2013-04-08 12:15:00,41.09,41.11,41.09,41.11,700.0,31.8708,31.8863,31.8708,31.8863,700.0
2013-04-08 12:20:00,41.11,41.12,41.11,41.12,1000.0,31.8863,31.8941,31.8863,31.8941,1000.0
2013-04-08 12:25:00,41.11,41.16,41.11,41.16,2600.0,31.8863,31.9251,31.8863,31.9251,2600.0
2013-04-08 12:30:00,41.16,41.17,41.14,41.15,9800.0,31.9251,31.9329,31.9096,31.9173,9800.0
2013-04-08 12:35:00,41.15,41.18,41.15,41.18,2300.0,31.9173,31.9406,31.9173,31.9406,2300.0
2013-04-08 12:40:00,41.17,41.23,41.17,41.21,3300.0,31.9329,31.9794,31.9329,31.9639,3300.0
2013-04-08 12:45:00,41.22,41.23,41.19,41.19,2400.0,31.9716,31.9794,31.9484,31.9484,2400.0
2013-04-08 12:50:00,41.19,41.21,41.18,41.19,4200.0,31.9484,31.9639,31.9406,31.9484,4200.0
2013-04-08 12:55:00,41.21,41.22,41.2,41.21,1700.0,31.9639,31.9716,31.9561,31.9639,1700.0
2013-04-08 13:00:00,41.21,41.23,41.21,41.21,3200.0,31.9639,31.9794,31.9639,31.9639,3200.0
2013-04-08 13:05:00,41.22,41.24,41.22,41.23,2500.0,31.9716,31.9871,31.9716,31.9794,2500.0
2013-04-08 13:10:00,41.23,41.28,41.23,41.26,3400.0,31.9794,32.0182,31.9794,32.0027,3400.0
2013-04-08 13:15:00,41.29,41.29,41.23,41.25,6900.0,32.0259,32.0259,31.9794,31.9949,6900.0
2013-04-08 13:20:00,41.24,41.24,41.22,41.22,2100.0,31.9871,31.9871,31.9716,31.9716,2100.0
2013-04-08 13:25:00,41.22,41.26,41.22,41.25,3200.0,31.9716,32.0027,31.9716,31.9949,3200.0
2013-04-08 13:30:00,41.25,41.26,41.25,41.26,3400.0,31.9949,32.0027,31.9949,32.0027,3400.0
2013-04-08 13:35:00,41.25,41.25,41.25,41.25,400.0,31.9949,31.9949,31.9949,31.9949,400.0
2013-04-08 13:40:00,41.25,41.27,41.25,41.26,3800.0,31.9949,32.0104,31.9949,32.0027,3800.0
2013-04-08 13:45:00,41.26,41.27,41.24,41.26,2600.0,32.0027,32.0104,31.9871,32.0027,2600.0
2013-04-08 13:50:00,41.26,41.3,41.26,41.3,1200.0,32.0027,32.0337,32.0027,32.0337,1200.0
2013-04-08 13:55:00,41.29,41.33,41.29,41.33,2600.0,32.0259,32.057,32.0259,32.057,2600.0
2013-04-08 14:00:00,41.33,41.37,41.33,41.36,3500.0,32.057,32.088,32.057,32.0802,3500.0
2013-04-08 14:05:00,41.36,41.39,41.35,41.38,6200.0,32.0802,32.1035,32.0725,32.0957,6200.0
2013-04-08 14:10:00,41.38,41.4,41.36,41.38,5200.0,32.0957,32.1112,32.0802,32.0957,5200.0
2013-04-08 14:15:00,41.37,41.39,41.35,41.36,13100.0,32.088,32.1035,32.0725,32.0802,13100.0
2013-04-08 14:20:00,41.35,41.36,41.28,41.29,130600.0,32.0725,32.0802,32.0182,32.0259,130600.0
2013-04-08 14:25:00,41.28,41.3,41.25,41.25,7500.0,32.0182,32.0337,31.9949,31.9949,7500.0
2013-04-08 14:30:00,41.25,41.28,41.25,41.28,29000.0,31.9949,32.0182,31.9949,32.0182,29000.0
2013-04-08 14:35:00,41.29,41.35,41.29,41.34,4900.0,32.0259,32.0725,32.0259,32.0647,4900.0
2013-04-08 14:40:00,41.34,41.34,41.3,41.31,20500.0,32.0647,32.0647,32.0337,32.0414,20500.0
2013-04-08 14:45:00,41.31,41.36,41.31,41.33,4400.0,32.0414,32.0802,32.0414,32.057,4400.0
2013-04-08 14:50:00,41.34,41.34,41.27,41.27,14000.0,32.0647,32.0647,32.0104,32.0104,14000.0
2013-04-08 14:55:00,41.27,41.3,41.27,41.29,7600.0,32.0104,32.0337,32.0104,32.0259,7600.0
2013-04-08 15:00:00,41.28,41.29,41.28,41.28,5300.0,32.0182,32.0259,32.0182,32.0182,5300.0
2013-04-08 15:05:00,41.29,41.31,41.28,41.28,6300.0,32.0259,32.0414,32.0182,32.0182,6300.0
2013-04-08 15:10:00,41.28,41.3,41.27,41.29,8300.0,32.0182,32.0337,32.0104,32.0259,8300.0
2013-04-08 15:15:00,41.3,41.3,41.27,41.29,9500.0,32.0337,32.0337,32.0104,32.0259,9500.0
2013-04-08 15:20:00,41.29,41.29,41.26,41.29,23800.0,32.0259,32.0259,32.0027,32.0259,23800.0
2013-04-08 15:25:00,41.28,41.34,41.28,41.3,53400.0,32.0182,32.0647,32.0182,32.0337,53400.0
2013-04-08 15:30:00,41.3,41.39,41.3,41.38,18400.0,32.0337,32.1035,32.0337,32.0957,18400.0
2013-04-08 15:35:00,41.38,41.4,41.37,41.37,94300.0,32.0957,32.1112,32.088,32.088,94300.0
2013-04-08 15:40:00,41.37,41.39,41.34,41.34,9900.0,32.088,32.1035,32.0647,32.0647,9900.0
2013-04-08 15:45:00,41.34,41.41,41.34,41.41,11500.0,32.0647,32.119,32.0647,32.119,11500.0
2013-04-08 15:50:00,41.41,41.41,41.39,41.41,19800.0,32.119,32.119,32.1035,32.119,19800.0
2013-04-08 15:55:00,41.41,41.43,41.37,41.38,35700.0,32.119,32.1345,32.088,32.0957,35700.0
2013-04-09 09:30:00,41.42,41.51,41.42,41.47,5100.0,32.1268,32.1966,32.1268,32.1655,5100.0
2013-04-09 09:35:00,41.47,41.47,41.42,41.44,2800.0,32.1655,32.1655,32.1268,32.1423,2800.0
2013-04-09 09:40:00,41.41,41.42,41.26,41.26,7600.0,32.119,32.1268,32.0027,32.0027,7600.0
2013-04-09 09:45:00,41.25,41.28,41.25,41.27,1200.0,31.9949,32.0182,31.9949,32.0104,1200.0
2013-04-09 09:50:00,41.27,41.27,41.16,41.2,3900.0,32.0104,32.0104,31.9251,31.9561,3900.0
2013-04-09 09:55:00,41.22,41.22,41.18,41.18,5400.0,31.9716,31.9716,31.9406,31.9406,5400.0
2013-04-09 10:00:00,41.19,41.26,41.16,41.26,3200.0,31.9484,32.0027,31.9251,32.0027,3200.0
2013-04-09 10:05:00,41.27,41.29,41.26,41.27,1200.0,32.0104,32.0259,32.0027,32.0104,1200.0
2013-04-09 10:10:00,41.26,41.33,41.24,41.31,3100.0,32.0027,32.057,31.9871,32.0414,3100.0
2013-04-09 10:15:00,41.33,41.33,41.27,41.27,4500.0,32.057,32.057,32.0104,32.0104,4500.0
2013-04-09 10:20:00,41.25,41.26,41.23,41.25,13200.0,31.9949,32.0027,31.9794,31.9949,13200.0
2013-04-09 10:25:00,41.25,41.28,41.25,41.25,7300.0,31.9949,32.0182,31.9949,31.9949,7300.0
2013-04-09 10:30:00,41.25,41.26,41.24,41.25,6800.0,31.9949,32.0027,31.9871,31.9949,6800.0
2013-04-09 10:35:00,41.25,41.27,41.24,41.27,11400.0,31.9949,32.0104,31.9871,32.0104,11400.0
2013-04-09 10:40:00,41.27,41.32,41.27,41.3,4500.0,32.0104,32.0492,32.0104,32.0337,4500.0
2013-04-09 10:45:00,41.31,41.31,41.3,41.3,500.0,32.0414,32.0414,32.0337,32.0337,500.0
2013-04-09 10:50:00,41.29,41.3,41.27,41.29,6500.0,32.0259,32.0337,32.0104,32.0259,6500.0
2013-04-09 10:55:00,41.29,41.32,41.29,41.3,2900.0,32.0259,32.0492,32.0259,32.0337,2900.0
2013-04-09 11:00:00,41.3,41.33,41.29,41.33,3700.0,32.0337,32.057,32.0259,32.057,3700.0
2013-04-09 11:05:00,41.33,41.33,41.27,41.3,4800.0,32.057,32.057,32.0104,32.0337,4800.0
2013-04-09 11:10:00,41.3,41.31,41.26,41.26,10400.0,32.0337,32.0414,32.0027,32.0027,10400.0
2013-04-09 11:15:00,41.29,41.31,41.26,41.29,5600.0,32.0259,32.0414,32.0027,32.0259,5600.0
2013-04-09 11:20:00,41.29,41.3,41.27,41.27,10200.0,32.0259,32.0337,32.0104,32.0104,10200.0
2013-04-09 11:25:00,41.26,41.26,41.25,41.25,1000.0,32.0027,32.0027,31.9949,31.9949,1000.0
2013-04-09 11:30:00,41.25,41.26,41.24,41.25,3600.0,31.9949,32.0027,31.9871,31.9949,3600.0
2013-04-09 11:35:00,41.25,41.26,41.25,41.25,1600.0,31.9949,32.0027,31.9949,31.9949,1600.0
2013-04-09 11:40:00,41.26,41.27,41.26,41.27,800.0,32.0027,32.0104,32.0027,32.0104,800.0
2013-04-09 11:45:00,41.27,41.29,41.25,41.28,1300.0,32.0104,32.0259,31.9949,32.0182,1300.0
2013-04-09 11:50:00,41.25,41.27,41.25,41.25,2400.0,31.9949,32.0104,31.9949,31.9949,2400.0
2013-04-09 11:55:00,41.27,41.3,41.26,41.3,5200.0,32.0104,32.0337,32.0027,32.0337,5200.0
2013-04-09 12:00:00,41.31,41.32,41.29,41.32,3300.0,32.0414,32.0492,32.0259,32.0492,3300.0
2013-04-09 12:05:00,41.3,41.34,41.3,41.32,1700.0,32.0337,32.0647,32.0337,32.0492,1700.0
2013-04-09 12:10:00,41.32,41.32,41.29,41.31,4000.0,32.0492,32.0492,32.0259,32.0414,4000.0
2013-04-09 12:15:00,41.3,41.32,41.3,41.32,2400.0,32.0337,32.0492,32.0337,32.0492,2400.0
2013-04-09 12:20:00,41.32,41.32,41.3,41.31,23000.0,32.0492,32.0492,32.0337,32.0414,23000.0
2013-04-09 12:25:00,41.31,41.33,41.3,41.32,6600.0,32.0414,32.057,32.0337,32.0492,6600.0
2013-04-09 12:30:00,41.31,41.36,41.31,41.33,3100.0,32.0414,32.0802,32.0414,32.057,3100.0
2013-04-09 12:35:00,41.32,41.32,41.31,41.31,8000.0,32.0492,32.0492,32.0414,32.0414,8000.0
2013-04-09 12:40:00,41.32,41.32,41.3,41.32,8600.0,32.0492,32.0492,32.0337,32.0492,8600.0
2013-04-09 12:45:00,41.32,41.32,41.31,41.31,400.0,32.0492,32.0492,32.0414,32.0414,400.0
2013-04-09 12:50:00,41.32,41.32,41.3,41.32,4700.0,32.0492,32.0492,32.0337,32.0492,4700.0
2013-04-09 12:55:00,41.32,41.32,41.31,41.32,2700.0,32.0492,32.0492,32.0414,32.0492,2700.0
2013-04-09 13:00:00,41.31,41.32,41.3,41.31,3100.0,32.0414,32.0492,32.0337,32.0414,3100.0
2013-04-09 13:05:00,41.3,41.31,41.29,41.3,2700.0,32.0337,32.0414,32.0259,32.0337,2700.0
2013-04-09 13:10:00,41.3,41.37,41.3,41.36,27600.0,32.0337,32.088,32.0337,32.0802,27600.0
2013-04-09 13:15:00,41.35,41.37,41.35,41.35,17700.0,32.0725,32.088,32.0725,32.0725,17700.0
2013-04-09 13:20:00,41.34,41.35,41.33,41.34,3700.0,32.0647,32.0725,32.057,32.0647,3700.0
2013-04-09 13:25:00,41.34,41.35,41.31,41.31,48900.0,32.0647,32.0725,32.0414,32.0414,48900.0
2013-04-09 13:30:00,41.31,41.33,41.31,41.32,2900.0,32.0414,32.057,32.0414,32.0492,2900.0
2013-04-09 13:35:00,41.34,41.34,41.33,41.33,700.0,32.0647,32.0647,32.057,32.057,700.0
2013-04-09 13:40:00,41.33,41.36,41.32,41.35,9400.0,32.057,32.0802,32.0492,32.0725,9400.0
2013-04-09 13:45:00,41.35,41.38,41.34,41.35,13800.0,32.0725,32.0957,32.0647,32.0725,13800.0
2013-04-09 13:50:00,41.35,41.38,41.34,41.38,9200.0,32.0725,32.0957,32.0647,32.0957,9200.0
2013-04-09 13:55:00,41.38,41.38,41.37,41.38,4200.0,32.0957,32.0957,32.088,32.0957,4200.0
2013-04-09 14:00:00,41.38,41.38,41.38,41.38,1100.0,32.0957,32.0957,32.0957,32.0957,1100.0
2013-04-09 14:05:00,41.38,41.39,41.38,41.38,3900.0,32.0957,32.1035,32.0957,32.0957,3900.0
2013-04-09 14:10:00,41.38,41.38,41.34,41.34,5600.0,32.0957,32.0957,32.0647,32.0647,5600.0
2013-04-09 14:15:00,41.35,41.35,41.35,41.35,400.0,32.0725,32.0725,32.0725,32.0725,400.0
2013-04-09 14:20:00,41.34,41.34,41.33,41.34,2000.0,32.0647,32.0647,32.057,32.0647,2000.0
2013-04-09 14:25:00,41.34,41.34,41.33,41.33,2400.0,32.0647,32.0647,32.057,32.057,2400.0
2013-04-09 14:30:00,41.33,41.35,41.33,41.34,3600.0,32.057,32.0725,32.057,32.0647,3600.0
2013-04-09 14:35:00,41.34,41.35,41.34,41.35,3700.0,32.0647,32.0725,32.0647,32.0725,3700.0
2013-04-09 14:40:00,41.34,41.38,41.34,41.38,8100.0,32.0647,32.0957,32.0647,32.0957,8100.0
2013-04-09 14:45:00,41.37,41.38,41.34,41.34,14100.0,32.088,32.0957,32.0647,32.0647,14100.0
2013-04-09 14:50:00,41.36,41.36,41.34,41.35,10800.0,32.0802,32.0802,32.0647,32.0725,10800.0
2013-04-09 14:55:00,41.34,41.35,41.34,41.34,6100.0,32.0647,32.0725,32.0647,32.0647,6100.0
2013-04-09 15:00:00,41.34,41.36,41.33,41.35,10600.0,32.0647,32.0802,32.057,32.0725,10600.0
2013-04-09 15:05:00,41.34,41.35,41.29,41.3,31500.0,32.0647,32.0725,32.0259,32.0337,31500.0
2013-04-09 15:10:00,41.3,41.33,41.3,41.32,15400.0,32.0337,32.057,32.0337,32.0492,15400.0
2013-04-09 15:15:00,41.32,41.34,41.32,41.34,6300.0,32.0492,32.0647,32.0492,32.0647,6300.0
2013-04-09 15:20:00,41.33,41.36,41.32,41.34,8700.0,32.057,32.0802,32.0492,32.0647,8700.0
2013-04-09 15:25:00,41.34,41.34,41.33,41.34,6800.0,32.0647,32.0647,32.057,32.0647,6800.0
2013-04-09 15:30:00,41.34,41.34,41.3,41.33,38700.0,32.0647,32.0647,32.0337,32.057,38700.0
2013-04-09 15:35:00,41.33,41.35,41.31,41.32,6200.0,32.057,32.0725,32.0414,32.0492,6200.0
2013-04-09 15:40:00,41.32,41.33,41.32,41.33,6600.0,32.0492,32.057,32.0492,32.057,6600.0
2013-04-09 15:45:00,41.33,41.36,41.32,41.33,21000.0,32.057,32.0802,32.0492,32.057,21000.0
2013-04-09 15:50:00,41.33,41.33,41.32,41.33,15800.0,32.057,32.057,32.0492,32.057,15800.0
2013-04-09 15:55:00,41.33,41.34,41.28,41.31,55100.0,32.057,32.0647,32.0182,32.0414,55100.0
2013-04-10 09:30:00,41.4,41.43,41.34,41.41,5200.0,32.1112,32.1345,32.0647,32.119,5200.0
2013-04-10 09:35:00,41.38,41.4,41.29,41.3,11100.0,32.0957,32.1112,32.0259,32.0337,11100.0
2013-04-10 09:40:00,41.32,41.32,41.21,41.22,2300.0,32.0492,32.0492,31.9639,31.9716,2300.0
2013-04-10 09:45:00,41.26,41.36,41.26,41.36,3200.0,32.0027,32.0802,32.0027,32.0802,3200.0
2013-04-10 09:50:00,41.38,41.39,41.36,41.39,1200.0,32.0957,32.1035,32.0802,32.1035,1200.0
2013-04-10 09:55:00,41.42,41.45,41.41,41.45,3400.0,32.1268,32.15,32.119,32.15,3400.0
2013-04-10 10:00:00,41.45,41.5,41.43,41.44,10700.0,32.15,32.1888,32.1345,32.1423,10700.0
2013-04-10 10:05:00,41.45,41.46,41.41,41.44,6600.0,32.15,32.1578,32.119,32.1423,6600.0
2013-04-10 10:10:00,41.44,41.44,41.4,41.4,2900.0,32.1423,32.1423,32.1112,32.1112,2900.0
2013-04-10 10:15:00,41.43,41.43,41.35,41.35,3000.0,32.1345,32.1345,32.0725,32.0725,3000.0
2013-04-10 10:20:00,41.35,41.39,41.35,41.39,1200.0,32.0725,32.1035,32.0725,32.1035,1200.0
2013-04-10 10:25:00,41.4,41.44,41.4,41.43,1800.0,32.1112,32.1423,32.1112,32.1345,1800.0
2013-04-10 10:30:00,41.43,41.43,41.4,41.42,2300.0,32.1345,32.1345,32.1112,32.1268,2300.0
2013-04-10 10:35:00,41.42,41.45,41.4,41.45,7000.0,32.1268,32.15,32.1112,32.15,7000.0
2013-04-10 10:40:00,41.44,41.44,41.44,41.44,100.0,32.1423,32.1423,32.1423,32.1423,100.0
2013-04-10 10:45:00,41.44,41.44,41.36,41.39,3600.0,32.1423,32.1423,32.0802,32.1035,3600.0
2013-04-10 10:50:00,41.39,41.41,41.36,41.39,2200.0,32.1035,32.119,32.0802,32.1035,2200.0
2013-04-10 10:55:00,41.41,41.44,41.39,41.44,1800.0,32.119,32.1423,32.1035,32.1423,1800.0
2013-04-10 11:00:00,41.43,41.44,41.41,41.44,3400.0,32.1345,32.1423,32.119,32.1423,3400.0
2013-04-10 11:05:00,41.43,41.45,41.4,41.44,11500.0,32.1345,32.15,32.1112,32.1423,11500.0
2013-04-10 11:10:00,41.45,41.46,41.41,41.41,33700.0,32.15,32.1578,32.119,32.119,33700.0
2013-04-10 11:15:00,41.41,41.45,41.41,41.43,3100.0,32.119,32.15,32.119,32.1345,3100.0
2013-04-10 11:20:00,41.42,41.46,41.42,41.46,3900.0,32.1268,32.1578,32.1268,32.1578,3900.0
2013-04-10 11:25:00,41.44,41.47,41.44,41.46,2700.0,32.1423,32.1655,32.1423,32.1578,2700.0
2013-04-10 11:30:00,41.47,41.48,41.46,41.47,3200.0,32.1655,32.1733,32.1578,32.1655,3200.0
2013-04-10 11:35:00,41.47,41.47,41.44,41.45,2700.0,32.1655,32.1655,32.1423,32.15,2700.0
2013-04-10 11:40:00,41.46,41.5,41.45,41.5,5900.0,32.1578,32.1888,32.15,32.1888,5900.0
2013-04-10 11:45:00,41.49,41.5,41.46,41.47,2000.0,32.1811,32.1888,32.1578,32.1655,2000.0
2013-04-10 11:50:00,41.48,41.53,41.48,41.53,10100.0,32.1733,32.2121,32.1733,32.2121,10100.0
2013-04-10 11:55:00,41.55,41.55,41.54,41.54,1100.0,32.2276,32.2276,32.2198,32.2198,1100.0
2013-04-10 12:00:00,41.53,41.53,41.5,41.5,4500.0,32.2121,32.2121,32.1888,32.1888,4500.0
2013-04-10 12:05:00,41.51,41.52,41.5,41.52,2800.0,32.1966,32.2043,32.1888,32.2043,2800.0
2013-04-10 12:10:00,41.54,41.58,41.54,41.56,6800.0,32.2198,32.2509,32.2198,32.2354,6800.0
2013-04-10 12:15:00,41.56,41.57,41.54,41.56,37900.0,32.2354,32.2431,32.2198,32.2354,37900.0
2013-04-10 12:20:00,41.56,41.56,41.55,41.55,500.0,32.2354,32.2354,32.2276,32.2276,500.0
2013-04-10 12:25:00,41.55,41.57,41.53,41.53,2300.0,32.2276,32.2431,32.2121,32.2121,2300.0
2013-04-10 12:30:00,41.53,41.54,41.5,41.5,10400.0,32.2121,32.2198,32.1888,32.1888,10400.0
2013-04-10 12:35:00,41.5,41.54,41.5,41.53,5800.0,32.1888,32.2198,32.1888,32.2121,5800.0
2013-04-10 12:40:00,41.54,41.54,41.53,41.53,900.0,32.2198,32.2198,32.2121,32.2121,900.0
2013-04-10 12:45:00,41.52,41.54,41.52,41.54,7400.0,32.2043,32.2198,32.2043,32.2198,7400.0
2013-04-10 12:50:00,41.54,41.54,41.5,41.52,4700.0,32.2198,32.2198,32.1888,32.2043,4700.0
2013-04-10 12:55:00,41.52,41.54,41.52,41.53,2400.0,32.2043,32.2198,32.2043,32.2121,2400.0
2013-04-10 13:00:00,41.53,41.54,41.5,41.51,3100.0,32.2121,32.2198,32.1888,32.1966,3100.0
2013-04-10 13:05:00,41.51,41.51,41.5,41.5,700.0,32.1966,32.1966,32.1888,32.1888,700.0
2013-04-10 13:10:00,41.5,41.53,41.5,41.52,13300.0,32.1888,32.2121,32.1888,32.2043,13300.0
2013-04-10 13:15:00,41.53,41.54,41.53,41.53,3800.0,32.2121,32.2198,32.2121,32.2121,3800.0
2013-04-10 13:20:00,41.53,41.54,41.51,41.53,5400.0,32.2121,32.2198,32.1966,32.2121,5400.0
2013-04-10 13:25:00,41.53,41.54,41.51,41.51,7800.0,32.2121,32.2198,32.1966,32.1966,7800.0
2013-04-10 13:30:00,41.54,41.54,41.51,41.52,2000.0,32.2198,32.2198,32.1966,32.2043,2000.0
2013-04-10 13:35:00,41.51,41.52,41.51,41.52,2600.0,32.1966,32.2043,32.1966,32.2043,2600.0
2013-04-10 13:40:00,41.51,41.54,41.51,41.52,6800.0,32.1966,32.2198,32.1966,32.2043,6800.0
2013-04-10 13:45:00,41.52,41.52,41.49,41.51,13900.0,32.2043,32.2043,32.1811,32.1966,13900.0
2013-04-10 13:50:00,41.51,41.51,41.5,41.5,4100.0,32.1966,32.1966,32.1888,32.1888,4100.0
2013-04-10 13:55:00,41.51,41.53,41.5,41.53,1800.0,32.1966,32.2121,32.1888,32.2121,1800.0
2013-04-10 14:00:00,41.53,41.54,41.52,41.52,4700.0,32.2121,32.2198,32.2043,32.2043,4700.0
2013-04-10 14:05:00,41.52,41.54,41.51,41.52,3200.0,32.2043,32.2198,32.1966,32.2043,3200.0
2013-04-10 14:10:00,41.53,41.56,41.53,41.55,3100.0,32.2121,32.2354,32.2121,32.2276,3100.0
2013-04-10 14:15:00,41.54,41.55,41.53,41.55,3300.0,32.2198,32.2276,32.2121,32.2276,3300.0
2013-04-10 14:20:00,41.55,41.55,41.52,41.52,4000.0,32.2276,32.2276,32.2043,32.2043,4000.0
2013-04-10 14:25:00,41.51,41.52,41.49,41.5,13100.0,32.1966,32.2043,32.1811,32.1888,13100.0
2013-04-10 14:30:00,41.5,41.52,41.5,41.52,11000.0,32.1888,32.2043,32.1888,32.2043,11000.0
2013-04-10 14:35:00,41.53,41.55,41.52,41.55,5300.0,32.2121,32.2276,32.2043,32.2276,5300.0
2013-04-10 14:40:00,41.54,41.54,41.52,41.53,4100.0,32.2198,32.2198,32.2043,32.2121,4100.0
2013-04-10 14:45:00,41.53,41.53,41.51,41.53,3700.0,32.2121,32.2121,32.1966,32.2121,3700.0
2013-04-10 14:50:00,41.52,41.53,41.52,41.53,6500.0,32.2043,32.2121,32.2043,32.2121,6500.0
2013-04-10 14:55:00,41.53,41.53,41.52,41.52,4100.0,32.2121,32.2121,32.2043,32.2043,4100.0
2013-04-10 15:00:00,41.53,41.53,41.5,41.5,4600.0,32.2121,32.2121,32.1888,32.1888,4600.0
2013-04-10 15:05:00,41.5,41.51,41.48,41.48,26500.0,32.1888,32.1966,32.1733,32.1733,26500.0
2013-04-10 15:10:00,41.48,41.5,41.48,41.49,4000.0,32.1733,32.1888,32.1733,32.1811,4000.0
2013-04-10 15:15:00,41.49,41.5,41.49,41.5,1900.0,32.1811,32.1888,32.1811,32.1888,1900.0
2013-04-10 15:20:00,41.5,41.53,41.49,41.53,7100.0,32.1888,32.2121,32.1811,32.2121,7100.0
2013-04-10 15:25:00,41.53,41.54,41.52,41.54,3900.0,32.2121,32.2198,32.2043,32.2198,3900.0
2013-04-10 15:30:00,41.53,41.54,41.48,41.52,10600.0,32.2121,32.2198,32.1733,32.2043,10600.0
2013-04-10 15:35:00,41.52,41.53,41.48,41.51,16100.0,32.2043,32.2121,32.1733,32.1966,16100.0
2013-04-10 15:40:00,41.52,41.53,41.51,41.53,3600.0,32.2043,32.2121,32.1966,32.2121,3600.0
2013-04-10 15:45:00,41.53,41.55,41.49,41.51,68600.0,32.2121,32.2276,32.1811,32.1966,68600.0
2013-04-10 15:50:00,41.52,41.54,41.52,41.52,12900.0,32.2043,32.2198,32.2043,32.2043,12900.0
2013-04-10 15:55:00,41.53,41.54,41.51,41.53,19000.0,32.2121,32.2198,32.1966,32.2121,19000.0
2013-04-11 09:30:00,41.58,41.88,41.58,41.88,44400.0,32.2509,32.4836,32.2509,32.4836,44400.0
2013-04-11 09:35:00,41.84,41.91,41.83,41.91,2800.0,32.4525,32.5068,32.4448,32.5068,2800.0
2013-04-11 09:40:00,41.88,41.97,41.88,41.97,4300.0,32.4836,32.5534,32.4836,32.5534,4300.0
2013-04-11 09:45:00,41.94,42.05,41.94,42.03,7200.0,32.5301,32.6154,32.5301,32.5999,7200.0
2013-04-11 09:50:00,42.04,42.07,42.02,42.02,1200.0,32.6077,32.6309,32.5921,32.5921,1200.0
2013-04-11 09:55:00,42.02,42.1,42.01,42.1,5500.0,32.5921,32.6542,32.5844,32.6542,5500.0
2013-04-11 10:00:00,42.07,42.09,42.06,42.07,4400.0,32.6309,32.6464,32.6232,32.6309,4400.0
2013-04-11 10:05:00,42.11,42.18,42.11,42.16,4400.0,32.6619,32.7162,32.6619,32.7007,4400.0
2013-04-11 10:10:00,42.16,42.23,42.16,42.23,11300.0,32.7007,32.755,32.7007,32.755,11300.0
2013-04-11 10:15:00,42.23,42.24,42.13,42.15,20100.0,32.755,32.7628,32.6775,32.693,20100.0
2013-04-11 10:20:00,42.16,42.23,42.16,42.22,49400.0,32.7007,32.755,32.7007,32.7473,49400.0
2013-04-11 10:25:00,42.22,42.24,42.21,42.23,1400.0,32.7473,32.7628,32.7395,32.755,1400.0
2013-04-11 10:30:00,42.23,42.24,42.22,42.23,3000.0,32.755,32.7628,32.7473,32.755,3000.0
2013-04-11 10:35:00,42.22,42.29,42.21,42.29,61400.0,32.7473,32.8016,32.7395,32.8016,61400.0
2013-04-11 10:40:00,42.29,42.38,42.28,42.38,13400.0,32.8016,32.8714,32.7938,32.8714,13400.0
2013-04-11 10:45:00,42.36,42.46,42.36,42.46,18100.0,32.8559,32.9334,32.8559,32.9334,18100.0
2013-04-11 10:50:00,42.47,42.49,42.42,42.49,17200.0,32.9412,32.9567,32.9024,32.9567,17200.0
2013-04-11 10:55:00,42.46,42.47,42.42,42.47,9700.0,32.9334,32.9412,32.9024,32.9412,9700.0
2013-04-11 11:00:00,42.45,42.5,42.42,42.46,84900.0,32.9257,32.9644,32.9024,32.9334,84900.0
2013-04-11 11:05:00,42.49,42.55,42.46,42.54,15800.0,32.9567,33.0032,32.9334,32.9955,15800.0
2013-04-11 11:10:00,42.54,42.65,42.54,42.63,29500.0,32.9955,33.0808,32.9955,33.0653,29500.0
2013-04-11 11:15:00,42.65,42.65,42.62,42.62,7900.0,33.0808,33.0808,33.0575,33.0575,7900.0
2013-04-11 11:20:00,42.63,42.63,42.58,42.59,3800.0,33.0653,33.0653,33.0265,33.0343,3800.0
2013-04-11 11:25:00,42.59,42.59,42.52,42.54,14400.0,33.0343,33.0343,32.98,32.9955,14400.0
2013-04-11 11:30:00,42.54,42.54,42.5,42.52,8000.0,32.9955,32.9955,32.9644,32.98,8000.0
2013-04-11 11:35:00,42.51,42.53,42.49,42.52,22800.0,32.9722,32.9877,32.9567,32.98,22800.0
2013-04-11 11:40:00,42.51,42.51,42.47,42.48,14500.0,32.9722,32.9722,32.9412,32.9489,14500.0
2013-04-11 11:45:00,42.47,42.57,42.47,42.55,43300.0,32.9412,33.0187,32.9412,33.0032,43300.0
2013-04-11 11:50:00,42.55,42.56,42.54,42.55,29000.0,33.0032,33.011,32.9955,33.0032,29000.0
2013-04-11 11:55:00,42.55,42.58,42.55,42.55,7700.0,33.0032,33.0265,33.0032,33.0032,7700.0
2013-04-11 12:00:00,42.54,42.56,42.53,42.53,12600.0,32.9955,33.011,32.9877,32.9877,12600.0
2013-04-11 12:05:00,42.54,42.54,42.5,42.51,15000.0,32.9955,32.9955,32.9644,32.9722,15000.0
2013-04-11 12:10:00,42.51,42.57,42.51,42.57,8900.0,32.9722,33.0187,32.9722,33.0187,8900.0
2013-04-11 12:15:00,42.57,42.6,42.57,42.59,2200.0,33.0187,33.042,33.0187,33.0343,2200.0
2013-04-11 12:20:00,42.59,42.59,42.55,42.57,4000.0,33.0343,33.0343,33.0032,33.0187,4000.0
2013-04-11 12:25:00,42.58,42.6,42.57,42.57,6200.0,33.0265,33.042,33.0187,33.0187,6200.0
2013-04-11 12:30:00,42.58,42.58,42.56,42.57,4800.0,33.0265,33.0265,33.011,33.0187,4800.0
2013-04-11 12:35:00,42.57,42.6,42.55,42.55,29900.0,33.0187,33.042,33.0032,33.0032,29900.0
2013-04-11 12:40:00,42.55,42.59,42.55,42.59,14100.0,33.0032,33.0343,33.0032,33.0343,14100.0
2013-04-11 12:45:00,42.59,42.62,42.57,42.57,6000.0,33.0343,33.0575,33.0187,33.0187,6000.0
2013-04-11 12:50:00,42.57,42.59,42.57,42.57,3700.0,33.0187,33.0343,33.0187,33.0187,3700.0
2013-04-11 12:55:00,42.56,42.57,42.54,42.55,12700.0,33.011,33.0187,32.9955,33.0032,12700.0
2013-04-11 13:00:00,42.55,42.57,42.55,42.57,4900.0,33.0032,33.0187,33.0032,33.0187,4900.0
2013-04-11 13:05:00,42.57,42.59,42.56,42.59,6200.0,33.0187,33.0343,33.011,33.0343,6200.0
2013-04-11 13:10:00,42.59,42.61,42.58,42.61,2700.0,33.0343,33.0498,33.0265,33.0498,2700.0
2013-04-11 13:15:00,42.62,42.69,42.6,42.67,11100.0,33.0575,33.1118,33.042,33.0963,11100.0
2013-04-11 13:20:00,42.69,42.69,42.64,42.64,8200.0,33.1118,33.1118,33.073,33.073,8200.0
2013-04-11 13:25:00,42.63,42.63,42.59,42.59,6900.0,33.0653,33.0653,33.0343,33.0343,6900.0
2013-04-11 13:30:00,42.6,42.61,42.59,42.61,8300.0,33.042,33.0498,33.0343,33.0498,8300.0
2013-04-11 13:35:00,42.61,42.61,42.56,42.57,10800.0,33.0498,33.0498,33.011,33.0187,10800.0
2013-04-11 13:40:00,42.57,42.57,42.53,42.55,12900.0,33.0187,33.0187,32.9877,33.0032,12900.0
2013-04-11 13:45:00,42.55,42.56,42.54,42.55,5900.0,33.0032,33.011,32.9955,33.0032,5900.0
2013-04-11 13:50:00,42.55,42.56,42.54,42.55,16400.0,33.0032,33.011,32.9955,33.0032,16400.0
2013-04-11 13:55:00,42.55,42.56,42.53,42.54,19100.0,33.0032,33.011,32.9877,32.9955,19100.0
2013-04-11 14:00:00,42.55,42.57,42.5,42.5,9800.0,33.0032,33.0187,32.9644,32.9644,9800.0
2013-04-11 14:05:00,42.51,42.51,42.45,42.49,6300.0,32.9722,32.9722,32.9257,32.9567,6300.0
2013-04-11 14:10:00,42.49,42.49,42.48,42.48,1900.0,32.9567,32.9567,32.9489,32.9489,1900.0
2013-04-11 14:15:00,42.47,42.48,42.43,42.43,16300.0,32.9412,32.9489,32.9102,32.9102,16300.0
2013-04-11 14:20:00,42.43,42.43,42.41,42.42,8700.0,32.9102,32.9102,32.8946,32.9024,8700.0
2013-04-11 14:25:00,42.44,42.46,42.44,42.45,6600.0,32.9179,32.9334,32.9179,32.9257,6600.0
2013-04-11 14:30:00,42.46,42.46,42.41,42.43,12500.0,32.9334,32.9334,32.8946,32.9102,12500.0
2013-04-11 14:35:00,42.41,42.43,42.39,42.4,6100.0,32.8946,32.9102,32.8791,32.8869,6100.0
2013-04-11 14:40:00,42.4,42.41,42.39,42.41,8500.0,32.8869,32.8946,32.8791,32.8946,8500.0
2013-04-11 14:45:00,42.42,42.42,42.36,42.36,5100.0,32.9024,32.9024,32.8559,32.8559,5100.0
2013-04-11 14:50:00,42.37,42.37,42.35,42.35,8400.0,32.8636,32.8636,32.8481,32.8481,8400.0
2013-04-11 14:55:00,42.36,42.4,42.36,42.4,4800.0,32.8559,32.8869,32.8559,32.8869,4800.0
2013-04-11 15:00:00,42.41,42.41,42.36,42.36,12900.0,32.8946,32.8946,32.8559,32.8559,12900.0
2013-04-11 15:05:00,42.36,42.41,42.36,42.39,9900.0,32.8559,32.8946,32.8559,32.8791,9900.0
2013-04-11 15:10:00,42.4,42.41,42.39,42.39,9600.0,32.8869,32.8946,32.8791,32.8791,9600.0
2013-04-11 15:15:00,42.39,42.4,42.38,42.38,10400.0,32.8791,32.8869,32.8714,32.8714,10400.0
2013-04-11 15:20:00,42.39,42.4,42.38,42.4,7400.0,32.8791,32.8869,32.8714,32.8869,7400.0
2013-04-11 15:25:00,42.4,42.4,42.37,42.37,10900.0,32.8869,32.8869,32.8636,32.8636,10900.0
2013-04-11 15:30:00,42.37,42.38,42.31,42.32,29500.0,32.8636,32.8714,32.8171,32.8248,29500.0
2013-04-11 15:35:00,42.32,42.33,42.31,42.31,7400.0,32.8248,32.8326,32.8171,32.8171,7400.0
2013-04-11 15:40:00,42.31,42.32,42.29,42.32,18700.0,32.8171,32.8248,32.8016,32.8248,18700.0
2013-04-11 15:45:00,42.33,42.41,42.32,42.33,30900.0,32.8326,32.8946,32.8248,32.8326,30900.0
2013-04-11 15:50:00,42.32,42.38,42.32,42.36,18100.0,32.8248,32.8714,32.8248,32.8559,18100.0
2013-04-11 15:55:00,42.35,42.39,42.3,42.39,77600.0,32.8481,32.8791,32.8093,32.8791,77600.0
2013-04-12 09:30:00,42.33,42.41,42.18,42.22,17200.0,32.8326,32.8946,32.7162,32.7473,17200.0
2013-04-12 09:35:00,42.23,42.38,42.23,42.34,2400.0,32.755,32.8714,32.755,32.8403,2400.0
2013-04-12 09:40:00,42.37,42.4,42.25,42.29,5000.0,32.8636,32.8869,32.7705,32.8016,5000.0
2013-04-12 09:45:00,42.28,42.38,42.25,42.35,6400.0,32.7938,32.8714,32.7705,32.8481,6400.0
2013-04-12 09:50:00,42.37,42.41,42.36,42.38,4100.0,32.8636,32.8946,32.8559,32.8714,4100.0
2013-04-12 09:55:00,42.37,42.4,42.37,42.4,5100.0,32.8636,32.8869,32.8636,32.8869,5100.0
2013-04-12 10:00:00,42.39,42.42,42.38,42.41,4300.0,32.8791,32.9024,32.8714,32.8946,4300.0
2013-04-12 10:05:00,42.41,42.42,42.38,42.38,7900.0,32.8946,32.9024,32.8714,32.8714,7900.0
2013-04-12 10:10:00,42.39,42.43,42.38,42.39,12300.0,32.8791,32.9102,32.8714,32.8791,12300.0
2013-04-12 10:15:00,42.39,42.4,42.29,42.3,10500.0,32.8791,32.8869,32.8016,32.8093,10500.0
2013-04-12 10:20:00,42.29,42.32,42.28,42.31,14800.0,32.8016,32.8248,32.7938,32.8171,14800.0
2013-04-12 10:25:00,42.31,42.32,42.29,42.3,6700.0,32.8171,32.8248,32.8016,32.8093,6700.0
2013-04-12 10:30:00,42.3,42.3,42.27,42.29,10900.0,32.8093,32.8093,32.7861,32.8016,10900.0
2013-04-12 10:35:00,42.3,42.32,42.28,42.28,6600.0,32.8093,32.8248,32.7938,32.7938,6600.0
2013-04-12 10:40:00,42.29,42.3,42.25,42.25,1900.0,32.8016,32.8093,32.7705,32.7705,1900.0
2013-04-12 10:45:00,42.25,42.26,42.2,42.21,11900.0,32.7705,32.7783,32.7318,32.7395,11900.0
2013-04-12 10:50:00,42.23,42.26,42.21,42.22,2100.0,32.755,32.7783,32.7395,32.7473,2100.0
2013-04-12 10:55:00,42.22,42.25,42.22,42.22,5700.0,32.7473,32.7705,32.7473,32.7473,5700.0
2013-04-12 11:00:00,42.21,42.21,42.18,42.18,5800.0,32.7395,32.7395,32.7162,32.7162,5800.0
2013-04-12 11:05:00,42.18,42.19,42.14,42.16,9500.0,32.7162,32.724,32.6852,32.7007,9500.0
2013-04-12 11:10:00,42.17,42.2,42.16,42.18,12200.0,32.7085,32.7318,32.7007,32.7162,12200.0
2013-04-12 11:15:00,42.19,42.2,42.17,42.2,7300.0,32.724,32.7318,32.7085,32.7318,7300.0
2013-04-12 11:20:00,42.2,42.2,42.18,42.19,6400.0,32.7318,32.7318,32.7162,32.724,6400.0
2013-04-12 11:25:00,42.18,42.2,42.18,42.2,7000.0,32.7162,32.7318,32.7162,32.7318,7000.0
2013-04-12 11:30:00,42.19,42.2,42.19,42.19,3500.0,32.724,32.7318,32.724,32.724,3500.0
2013-04-12 11:35:00,42.19,42.2,42.17,42.17,8100.0,32.724,32.7318,32.7085,32.7085,8100.0
2013-04-12 11:40:00,42.17,42.18,42.15,42.16,5800.0,32.7085,32.7162,32.693,32.7007,5800.0
2013-04-12 11:45:00,42.15,42.17,42.12,42.16,12200.0,32.693,32.7085,32.6697,32.7007,12200.0
2013-04-12 11:50:00,42.16,42.17,42.15,42.17,10900.0,32.7007,32.7085,32.693,32.7085,10900.0
2013-04-12 11:55:00,42.16,42.17,42.14,42.15,23000.0,32.7007,32.7085,32.6852,32.693,23000.0
2013-04-12 12:00:00,42.15,42.15,42.11,42.11,13200.0,32.693,32.693,32.6619,32.6619,13200.0
2013-04-12 12:05:00,42.11,42.13,42.07,42.07,9200.0,32.6619,32.6775,32.6309,32.6309,9200.0
2013-04-12 12:10:00,42.08,42.09,42.05,42.08,8600.0,32.6387,32.6464,32.6154,32.6387,8600.0
2013-04-12 12:15:00,42.07,42.08,42.07,42.07,3100.0,32.6309,32.6387,32.6309,32.6309,3100.0
2013-04-12 12:20:00,42.07,42.08,42.02,42.02,10100.0,32.6309,32.6387,32.5921,32.5921,10100.0
2013-04-12 12:25:00,42.01,42.01,41.98,41.98,11800.0,32.5844,32.5844,32.5611,32.5611,11800.0
2013-04-12 12:30:00,41.99,42.03,41.99,42.02,12700.0,32.5689,32.5999,32.5689,32.5921,12700.0
2013-04-12 12:35:00,42.03,42.04,42.02,42.04,3400.0,32.5999,32.6077,32.5921,32.6077,3400.0
2013-04-12 12:40:00,42.04,42.08,42.04,42.05,7600.0,32.6077,32.6387,32.6077,32.6154,7600.0
2013-04-12 12:45:00,42.06,42.06,42.03,42.03,4700.0,32.6232,32.6232,32.5999,32.5999,4700.0
2013-04-12 12:50:00,42.03,42.06,42.03,42.06,5800.0,32.5999,32.6232,32.5999,32.6232,5800.0
2013-04-12 12:55:00,42.07,42.09,42.06,42.08,3900.0,32.6309,32.6464,32.6232,32.6387,3900.0
2013-04-12 13:00:00,42.09,42.09,42.07,42.08,3500.0,32.6464,32.6464,32.6309,32.6387,3500.0
2013-04-12 13:05:00,42.08,42.13,42.08,42.12,10200.0,32.6387,32.6775,32.6387,32.6697,10200.0
2013-04-12 13:10:00,42.12,42.12,42.09,42.11,5500.0,32.6697,32.6697,32.6464,32.6619,5500.0
2013-04-12 13:15:00,42.11,42.11,42.08,42.08,8700.0,32.6619,32.6619,32.6387,32.6387,8700.0
2013-04-12 13:20:00,42.07,42.07,42.06,42.07,3500.0,32.6309,32.6309,32.6232,32.6309,3500.0
2013-04-12 13:25:00,42.06,42.07,42.03,42.03,5800.0,32.6232,32.6309,32.5999,32.5999,5800.0
2013-04-12 13:30:00,42.03,42.04,42.03,42.03,3900.0,32.5999,32.6077,32.5999,32.5999,3900.0
2013-04-12 13:35:00,42.03,42.06,42.03,42.05,5700.0,32.5999,32.6232,32.5999,32.6154,5700.0
2013-04-12 13:40:00,42.05,42.1,42.04,42.09,5700.0,32.6154,32.6542,32.6077,32.6464,5700.0
2013-04-12 13:45:00,42.09,42.13,42.09,42.12,5600.0,32.6464,32.6775,32.6464,32.6697,5600.0
2013-04-12 13:50:00,42.11,42.12,42.09,42.09,14200.0,32.6619,32.6697,32.6464,32.6464,14200.0
2013-04-12 13:55:00,42.09,42.1,42.08,42.1,1600.0,32.6464,32.6542,32.6387,32.6542,1600.0
2013-04-12 14:00:00,42.1,42.1,42.09,42.1,3000.0,32.6542,32.6542,32.6464,32.6542,3000.0
2013-04-12 14:05:00,42.1,42.12,42.09,42.12,12600.0,32.6542,32.6697,32.6464,32.6697,12600.0
2013-04-12 14:10:00,42.12,42.14,42.11,42.12,12100.0,32.6697,32.6852,32.6619,32.6697,12100.0
2013-04-12 14:15:00,42.12,42.12,42.11,42.12,7200.0,32.6697,32.6697,32.6619,32.6697,7200.0
2013-04-12 14:20:00,42.12,42.15,42.12,42.15,4800.0,32.6697,32.693,32.6697,32.693,4800.0
2013-04-12 14:25:00,42.15,42.15,42.14,42.15,19900.0,32.693,32.693,32.6852,32.693,19900.0
2013-04-12 14:30:00,42.15,42.16,42.14,42.16,11600.0,32.693,32.7007,32.6852,32.7007,11600.0
2013-04-12 14:35:00,42.15,42.17,42.15,42.15,13700.0,32.693,32.7085,32.693,32.693,13700.0
2013-04-12 14:40:00,42.15,42.17,42.15,42.16,6300.0,32.693,32.7085,32.693,32.7007,6300.0
2013-04-12 14:45:00,42.16,42.17,42.15,42.16,13200.0,32.7007,32.7085,32.693,32.7007,13200.0
2013-04-12 14:50:00,42.16,42.17,42.15,42.17,19800.0,32.7007,32.7085,32.693,32.7085,19800.0
2013-04-12 14:55:00,42.17,42.17,42.15,42.16,45300.0,32.7085,32.7085,32.693,32.7007,45300.0
2013-04-12 15:00:00,42.16,42.2,42.16,42.2,12400.0,32.7007,32.7318,32.7007,32.7318,12400.0
2013-04-12 15:05:00,42.2,42.21,42.18,42.2,23800.0,32.7318,32.7395,32.7162,32.7318,23800.0
2013-04-12 15:10:00,42.21,42.21,42.17,42.17,22100.0,32.7395,32.7395,32.7085,32.7085,22100.0
2013-04-12 15:15:00,42.17,42.19,42.16,42.17,22200.0,32.7085,32.724,32.7007,32.7085,22200.0
2013-04-12 15:20:00,42.17,42.2,42.17,42.18,16400.0,32.7085,32.7318,32.7085,32.7162,16400.0
2013-04-12 15:25:00,42.17,42.18,42.17,42.17,13600.0,32.7085,32.7162,32.7085,32.7085,13600.0
2013-04-12 15:30:00,42.18,42.2,42.17,42.17,21400.0,32.7162,32.7318,32.7085,32.7085,21400.0
2013-04-12 15:35:00,42.17,42.19,42.17,42.19,15400.0,32.7085,32.724,32.7085,32.724,15400.0
2013-04-12 15:40:00,42.19,42.21,42.18,42.2,11200.0,32.724,32.7395,32.7162,32.7318,11200.0
2013-04-12 15:45:00,42.2,42.2,42.17,42.19,36700.0,32.7318,32.7318,32.7085,32.724,36700.0
2013-04-12 15:50:00,42.19,42.21,42.18,42.21,31400.0,32.724,32.7395,32.7162,32.7395,31400.0
2013-04-12 15:55:00,42.2,42.26,42.2,42.26,55600.0,32.7318,32.7783,32.7318,32.7783,55600.0
2013-04-15 09:30:00,42.11,42.42,42.07,42.11,14300.0,32.6619,32.9024,32.6309,32.6619,14300.0
2013-04-15 09:35:00,42.04,42.14,42.04,42.14,4300.0,32.6077,32.6852,32.6077,32.6852,4300.0
2013-04-15 09:40:00,42.09,42.11,42.02,42.04,8600.0,32.6464,32.6619,32.5921,32.6077,8600.0
2013-04-15 09:45:00,42.06,42.07,42.03,42.07,4500.0,32.6232,32.6309,32.5999,32.6309,4500.0
2013-04-15 09:50:00,42.06,42.06,42.06,42.06,200.0,32.6232,32.6232,32.6232,32.6232,200.0
2013-04-15 09:55:00,42.1,42.13,42.1,42.13,1100.0,32.6542,32.6775,32.6542,32.6775,1100.0
2013-04-15 10:00:00,42.13,42.13,42.05,42.07,2800.0,32.6775,32.6775,32.6154,32.6309,2800.0
2013-04-15 10:05:00,42.08,42.08,42.01,42.05,6700.0,32.6387,32.6387,32.5844,32.6154,6700.0
2013-04-15 10:10:00,42.04,42.07,42.04,42.06,5500.0,32.6077,32.6309,32.6077,32.6232,5500.0
2013-04-15 10:15:00,42.06,42.08,42.04,42.06,6000.0,32.6232,32.6387,32.6077,32.6232,6000.0
2013-04-15 10:20:00,42.05,42.07,42.04,42.07,9300.0,32.6154,32.6309,32.6077,32.6309,9300.0
2013-04-15 10:25:00,42.07,42.11,42.06,42.11,1400.0,32.6309,32.6619,32.6232,32.6619,1400.0
2013-04-15 10:30:00,42.12,42.14,42.07,42.14,3600.0,32.6697,32.6852,32.6309,32.6852,3600.0
2013-04-15 10:35:00,42.14,42.16,42.13,42.16,2000.0,32.6852,32.7007,32.6775,32.7007,2000.0
2013-04-15 10:40:00,42.15,42.16,42.12,42.16,4500.0,32.693,32.7007,32.6697,32.7007,4500.0
2013-04-15 10:45:00,42.17,42.2,42.16,42.2,3200.0,32.7085,32.7318,32.7007,32.7318,3200.0
2013-04-15 10:50:00,42.19,42.19,42.17,42.17,1200.0,32.724,32.724,32.7085,32.7085,1200.0
2013-04-15 10:55:00,42.18,42.26,42.18,42.26,5600.0,32.7162,32.7783,32.7162,32.7783,5600.0
2013-04-15 11:00:00,42.23,42.23,42.22,42.23,8000.0,32.755,32.755,32.7473,32.755,8000.0
2013-04-15 11:05:00,42.22,42.22,42.2,42.2,4200.0,32.7473,32.7473,32.7318,32.7318,4200.0
2013-04-15 11:10:00,42.18,42.19,42.15,42.18,5700.0,32.7162,32.724,32.693,32.7162,5700.0
2013-04-15 11:15:00,42.16,42.16,42.12,42.12,3200.0,32.7007,32.7007,32.6697,32.6697,3200.0
2013-04-15 11:20:00,42.15,42.15,42.1,42.12,11300.0,32.693,32.693,32.6542,32.6697,11300.0
2013-04-15 11:25:00,42.12,42.13,42.08,42.08,6400.0,32.6697,32.6775,32.6387,32.6387,6400.0
2013-04-15 11:30:00,42.09,42.11,42.07,42.11,2400.0,32.6464,32.6619,32.6309,32.6619,2400.0
2013-04-15 11:35:00,42.11,42.12,42.11,42.12,2100.0,32.6619,32.6697,32.6619,32.6697,2100.0
2013-04-15 11:40:00,42.13,42.13,42.11,42.11,9800.0,32.6775,32.6775,32.6619,32.6619,9800.0
2013-04-15 11:45:00,42.11,42.12,42.09,42.09,18900.0,32.6619,32.6697,32.6464,32.6464,18900.0
2013-04-15 11:50:00,42.09,42.09,42.03,42.03,26300.0,32.6464,32.6464,32.5999,32.5999,26300.0
2013-04-15 11:55:00,42.03,42.05,42.02,42.04,12000.0,32.5999,32.6154,32.5921,32.6077,12000.0
2013-04-15 12:00:00,42.05,42.08,42.04,42.08,13500.0,32.6154,32.6387,32.6077,32.6387,13500.0
2013-04-15 12:05:00,42.06,42.09,42.06,42.07,3400.0,32.6232,32.6464,32.6232,32.6309,3400.0
2013-04-15 12:10:00,42.07,42.09,42.07,42.09,1900.0,32.6309,32.6464,32.6309,32.6464,1900.0
2013-04-15 12:15:00,42.08,42.09,42.07,42.08,3800.0,32.6387,32.6464,32.6309,32.6387,3800.0
2013-04-15 12:20:00,42.09,42.09,42.06,42.06,4400.0,32.6464,32.6464,32.6232,32.6232,4400.0
2013-04-15 12:25:00,42.05,42.06,42.04,42.06,8900.0,32.6154,32.6232,32.6077,32.6232,8900.0
2013-04-15 12:30:00,42.05,42.05,42.01,42.02,8400.0,32.6154,32.6154,32.5844,32.5921,8400.0
2013-04-15 12:35:00,42.02,42.03,42.01,42.02,8200.0,32.5921,32.5999,32.5844,32.5921,8200.0
2013-04-15 12:40:00,42.01,42.04,42.01,42.03,3600.0,32.5844,32.6077,32.5844,32.5999,3600.0
2013-04-15 12:45:00,42.02,42.04,41.99,42.02,6700.0,32.5921,32.6077,32.5689,32.5921,6700.0
2013-04-15 12:50:00,42.01,42.02,41.95,41.96,5700.0,32.5844,32.5921,32.5378,32.5456,5700.0
2013-04-15 12:55:00,41.94,42.01,41.94,42.01,8600.0,32.5301,32.5844,32.5301,32.5844,8600.0
2013-04-15 13:00:00,42.01,42.02,41.98,42.0,6700.0,32.5844,32.5921,32.5611,32.5766,6700.0
2013-04-15 13:05:00,42.01,42.04,41.99,42.04,12000.0,32.5844,32.6077,32.5689,32.6077,12000.0
2013-04-15 13:10:00,42.04,42.06,42.03,42.06,3800.0,32.6077,32.6232,32.5999,32.6232,3800.0
2013-04-15 13:15:00,42.07,42.07,42.03,42.05,9200.0,32.6309,32.6309,32.5999,32.6154,9200.0
2013-04-15 13:20:00,42.05,42.07,42.04,42.06,3500.0,32.6154,32.6309,32.6077,32.6232,3500.0
2013-04-15 13:25:00,42.05,42.07,42.04,42.05,9800.0,32.6154,32.6309,32.6077,32.6154,9800.0
2013-04-15 13:30:00,42.05,42.05,42.01,42.02,3200.0,32.6154,32.6154,32.5844,32.5921,3200.0
2013-04-15 13:35:00,42.02,42.04,42.01,42.01,14400.0,32.5921,32.6077,32.5844,32.5844,14400.0
2013-04-15 13:40:00,42.02,42.04,41.98,42.01,8900.0,32.5921,32.6077,32.5611,32.5844,8900.0
2013-04-15 13:45:00,42.03,42.05,42.0,42.04,6200.0,32.5999,32.6154,32.5766,32.6077,6200.0
2013-04-15 13:50:00,42.04,42.05,42.02,42.03,6600.0,32.6077,32.6154,32.5921,32.5999,6600.0
2013-04-15 13:55:00,42.03,42.05,42.03,42.05,4800.0,32.5999,32.6154,32.5999,32.6154,4800.0
2013-04-15 14:00:00,42.04,42.05,42.01,42.02,7200.0,32.6077,32.6154,32.5844,32.5921,7200.0
2013-04-15 14:05:00,42.02,42.02,41.99,42.01,8900.0,32.5921,32.5921,32.5689,32.5844,8900.0
2013-04-15 14:10:00,42.02,42.02,41.97,42.0,16100.0,32.5921,32.5921,32.5534,32.5766,16100.0
2013-04-15 14:15:00,41.99,42.0,41.98,41.99,11000.0,32.5689,32.5766,32.5611,32.5689,11000.0
2013-04-15 14:20:00,42.0,42.0,41.99,42.0,8700.0,32.5766,32.5766,32.5689,32.5766,8700.0
2013-04-15 14:25:00,42.0,42.01,41.96,41.97,13000.0,32.5766,32.5844,32.5456,32.5534,13000.0
2013-04-15 14:30:00,41.97,42.01,41.97,42.0,10900.0,32.5534,32.5844,32.5534,32.5766,10900.0
2013-04-15 14:35:00,42.0,42.02,42.0,42.01,6600.0,32.5766,32.5921,32.5766,32.5844,6600.0
2013-04-15 14:40:00,42.01,42.06,42.0,42.06,6700.0,32.5844,32.6232,32.5766,32.6232,6700.0
2013-04-15 14:45:00,42.05,42.08,42.05,42.07,3200.0,32.6154,32.6387,32.6154,32.6309,3200.0
2013-04-15 14:50:00,42.07,42.07,42.01,42.01,6900.0,32.6309,32.6309,32.5844,32.5844,6900.0
2013-04-15 14:55:00,42.01,42.01,41.98,42.0,45900.0,32.5844,32.5844,32.5611,32.5766,45900.0
2013-04-15 15:00:00,42.0,42.01,41.94,41.99,18500.0,32.5766,32.5844,32.5301,32.5689,18500.0
2013-04-15 15:05:00,41.98,41.99,41.91,41.96,28500.0,32.5611,32.5689,32.5068,32.5456,28500.0
2013-04-15 15:10:00,41.95,42.01,41.94,42.0,31200.0,32.5378,32.5844,32.5301,32.5766,31200.0
2013-04-15 15:15:00,42.0,42.04,41.98,41.98,13500.0,32.5766,32.6077,32.5611,32.5611,13500.0
2013-04-15 15:20:00,41.98,42.01,41.97,41.99,23400.0,32.5611,32.5844,32.5534,32.5689,23400.0
2013-04-15 15:25:00,41.99,42.0,41.97,41.99,14900.0,32.5689,32.5766,32.5534,32.5689,14900.0
2013-04-15 15:30:00,41.98,42.0,41.95,41.95,22500.0,32.5611,32.5766,32.5378,32.5378,22500.0
2013-04-15 15:35:00,41.94,41.94,41.89,41.92,33100.0,32.5301,32.5301,32.4913,32.5146,33100.0
2013-04-15 15:40:00,41.91,41.93,41.9,41.92,15900.0,32.5068,32.5223,32.4991,32.5146,15900.0
2013-04-15 15:45:00,41.92,42.01,41.92,41.99,54600.0,32.5146,32.5844,32.5146,32.5689,54600.0
2013-04-15 15:50:00,41.99,42.02,41.95,41.96,31900.0,32.5689,32.5921,32.5378,32.5456,31900.0
2013-04-15 15:55:00,41.95,42.0,41.83,41.86,160700.0,32.5378,32.5766,32.4448,32.468,160700.0
2013-04-16 09:30:00,42.09,42.32,42.02,42.02,38200.0,32.6464,32.8248,32.5921,32.5921,38200.0
2013-04-16 09:35:00,42.06,42.22,42.06,42.22,3800.0,32.6232,32.7473,32.6232,32.7473,3800.0
2013-04-16 09:40:00,42.22,42.22,42.14,42.18,5500.0,32.7473,32.7473,32.6852,32.7162,5500.0
2013-04-16 09:45:00,42.17,42.17,42.05,42.1,11800.0,32.7085,32.7085,32.6154,32.6542,11800.0
2013-04-16 09:50:00,42.1,42.17,42.07,42.14,8200.0,32.6542,32.7085,32.6309,32.6852,8200.0
2013-04-16 09:55:00,42.15,42.18,42.14,42.18,4300.0,32.693,32.7162,32.6852,32.7162,4300.0
2013-04-16 10:00:00,42.17,42.17,42.12,42.12,2500.0,32.7085,32.7085,32.6697,32.6697,2500.0
2013-04-16 10:05:00,42.13,42.16,42.13,42.15,2700.0,32.6775,32.7007,32.6775,32.693,2700.0
2013-04-16 10:10:00,42.14,42.18,42.11,42.11,8700.0,32.6852,32.7162,32.6619,32.6619,8700.0
2013-04-16 10:15:00,42.11,42.11,42.03,42.08,7700.0,32.6619,32.6619,32.5999,32.6387,7700.0
2013-04-16 10:20:00,42.05,42.08,42.03,42.06,21500.0,32.6154,32.6387,32.5999,32.6232,21500.0
2013-04-16 10:25:00,42.05,42.11,42.05,42.07,10300.0,32.6154,32.6619,32.6154,32.6309,10300.0
2013-04-16 10:30:00,42.05,42.13,42.05,42.13,3300.0,32.6154,32.6775,32.6154,32.6775,3300.0
2013-04-16 10:35:00,42.12,42.12,42.09,42.09,700.0,32.6697,32.6697,32.6464,32.6464,700.0
2013-04-16 10:40:00,42.1,42.1,42.07,42.09,900.0,32.6542,32.6542,32.6309,32.6464,900.0
2013-04-16 10:45:00,42.07,42.11,42.07,42.1,5400.0,32.6309,32.6619,32.6309,32.6542,5400.0
2013-04-16 10:50:00,42.11,42.14,42.11,42.12,6700.0,32.6619,32.6852,32.6619,32.6697,6700.0
2013-04-16 10:55:00,42.11,42.17,42.11,42.16,3500.0,32.6619,32.7085,32.6619,32.7007,3500.0
2013-04-16 11:00:00,42.16,42.16,42.13,42.13,7500.0,32.7007,32.7007,32.6775,32.6775,7500.0
2013-04-16 11:05:00,42.13,42.13,42.1,42.13,3100.0,32.6775,32.6775,32.6542,32.6775,3100.0
2013-04-16 11:10:00,42.12,42.14,42.1,42.14,3900.0,32.6697,32.6852,32.6542,32.6852,3900.0
2013-04-16 11:15:00,42.14,42.19,42.12,42.19,5400.0,32.6852,32.724,32.6697,32.724,5400.0
2013-04-16 11:20:00,42.18,42.19,42.17,42.19,2900.0,32.7162,32.724,32.7085,32.724,2900.0
2013-04-16 11:25:00,42.19,42.21,42.17,42.2,3900.0,32.724,32.7395,32.7085,32.7318,3900.0
2013-04-16 11:30:00,42.22,42.22,42.15,42.16,2500.0,32.7473,32.7473,32.693,32.7007,2500.0
2013-04-16 11:35:00,42.15,42.16,42.14,42.16,2900.0,32.693,32.7007,32.6852,32.7007,2900.0
2013-04-16 11:40:00,42.16,42.18,42.14,42.17,7900.0,32.7007,32.7162,32.6852,32.7085,7900.0
2013-04-16 11:45:00,42.18,42.18,42.15,42.16,2500.0,32.7162,32.7162,32.693,32.7007,2500.0
2013-04-16 11:50:00,42.16,42.18,42.14,42.16,6900.0,32.7007,32.7162,32.6852,32.7007,6900.0
2013-04-16 11:55:00,42.15,42.16,42.12,42.14,10800.0,32.693,32.7007,32.6697,32.6852,10800.0
2013-04-16 12:00:00,42.14,42.16,42.14,42.16,6000.0,32.6852,32.7007,32.6852,32.7007,6000.0
2013-04-16 12:05:00,42.15,42.16,42.13,42.15,3600.0,32.693,32.7007,32.6775,32.693,3600.0
2013-04-16 12:10:00,42.16,42.18,42.14,42.14,5600.0,32.7007,32.7162,32.6852,32.6852,5600.0
2013-04-16 12:15:00,42.15,42.17,42.14,42.16,5200.0,32.693,32.7085,32.6852,32.7007,5200.0
2013-04-16 12:20:00,42.16,42.16,42.1,42.1,11200.0,32.7007,32.7007,32.6542,32.6542,11200.0
2013-04-16 12:25:00,42.12,42.14,42.12,42.13,3400.0,32.6697,32.6852,32.6697,32.6775,3400.0
2013-04-16 12:30:00,42.13,42.13,42.12,42.13,6600.0,32.6775,32.6775,32.6697,32.6775,6600.0
2013-04-16 12:35:00,42.13,42.14,42.1,42.12,5200.0,32.6775,32.6852,32.6542,32.6697,5200.0
2013-04-16 12:40:00,42.1,42.11,42.09,42.09,3400.0,32.6542,32.6619,32.6464,32.6464,3400.0
2013-04-16 12:45:00,42.09,42.11,42.06,42.06,5300.0,32.6464,32.6619,32.6232,32.6232,5300.0
2013-04-16 12:50:00,42.06,42.1,42.06,42.1,4800.0,32.6232,32.6542,32.6232,32.6542,4800.0
2013-04-16 12:55:00,42.1,42.14,42.1,42.12,7600.0,32.6542,32.6852,32.6542,32.6697,7600.0
2013-04-16 13:00:00,42.13,42.14,42.08,42.09,7300.0,32.6775,32.6852,32.6387,32.6464,7300.0
2013-04-16 13:05:00,42.1,42.1,42.05,42.06,4900.0,32.6542,32.6542,32.6154,32.6232,4900.0
2013-04-16 13:10:00,42.06,42.08,42.05,42.08,1300.0,32.6232,32.6387,32.6154,32.6387,1300.0
2013-04-16 13:15:00,42.07,42.09,42.06,42.07,4900.0,32.6309,32.6464,32.6232,32.6309,4900.0
2013-04-16 13:20:00,42.05,42.08,42.04,42.06,11000.0,32.6154,32.6387,32.6077,32.6232,11000.0
2013-04-16 13:25:00,42.07,42.07,42.05,42.05,4600.0,32.6309,32.6309,32.6154,32.6154,4600.0
2013-04-16 13:30:00,42.05,42.09,42.05,42.06,6500.0,32.6154,32.6464,32.6154,32.6232,6500.0
2013-04-16 13:35:00,42.06,42.06,42.05,42.05,1300.0,32.6232,32.6232,32.6154,32.6154,1300.0
2013-04-16 13:40:00,42.05,42.05,42.04,42.05,9100.0,32.6154,32.6154,32.6077,32.6154,9100.0
2013-04-16 13:45:00,42.05,42.06,42.05,42.05,3400.0,32.6154,32.6232,32.6154,32.6154,3400.0
2013-04-16 13:50:00,42.05,42.06,42.0,42.03,20400.0,32.6154,32.6232,32.5766,32.5999,20400.0
2013-04-16 13:55:00,42.03,42.06,42.02,42.04,4800.0,32.5999,32.6232,32.5921,32.6077,4800.0
2013-04-16 14:00:00,42.04,42.06,42.04,42.05,3700.0,32.6077,32.6232,32.6077,32.6154,3700.0
2013-04-16 14:05:00,42.05,42.06,42.0,42.03,15000.0,32.6154,32.6232,32.5766,32.5999,15000.0
2013-04-16 14:10:00,42.04,42.06,42.02,42.05,22300.0,32.6077,32.6232,32.5921,32.6154,22300.0
2013-04-16 14:15:00,42.05,42.07,42.04,42.07,9300.0,32.6154,32.6309,32.6077,32.6309,9300.0
2013-04-16 14:20:00,42.07,42.07,42.03,42.04,6100.0,32.6309,32.6309,32.5999,32.6077,6100.0
2013-04-16 14:25:00,42.03,42.05,42.02,42.05,11000.0,32.5999,32.6154,32.5921,32.6154,11000.0
2013-04-16 14:30:00,42.06,42.06,42.02,42.05,15200.0,32.6232,32.6232,32.5921,32.6154,15200.0
2013-04-16 14:35:00,42.04,42.09,42.04,42.09,6300.0,32.6077,32.6464,32.6077,32.6464,6300.0
2013-04-16 14:40:00,42.09,42.12,42.09,42.12,2400.0,32.6464,32.6697,32.6464,32.6697,2400.0
2013-04-16 14:45:00,42.12,42.14,42.11,42.12,16300.0,32.6697,32.6852,32.6619,32.6697,16300.0
2013-04-16 14:50:00,42.12,42.13,42.08,42.09,9900.0,32.6697,32.6775,32.6387,32.6464,9900.0
2013-04-16 14:55:00,42.09,42.1,42.02,42.05,11900.0,32.6464,32.6542,32.5921,32.6154,11900.0
2013-04-16 15:00:00,42.04,42.07,42.03,42.07,3100.0,32.6077,32.6309,32.5999,32.6309,3100.0
2013-04-16 15:05:00,42.07,42.08,42.05,42.05,10300.0,32.6309,32.6387,32.6154,32.6154,10300.0
2013-04-16 15:10:00,42.04,42.05,42.04,42.05,8100.0,32.6077,32.6154,32.6077,32.6154,8100.0
2013-04-16 15:15:00,42.05,42.08,42.03,42.03,22000.0,32.6154,32.6387,32.5999,32.5999,22000.0
2013-04-16 15:20:00,42.04,42.06,42.04,42.05,8200.0,32.6077,32.6232,32.6077,32.6154,8200.0
2013-04-16 15:25:00,42.06,42.07,42.03,42.06,24500.0,32.6232,32.6309,32.5999,32.6232,24500.0
2013-04-16 15:30:00,42.05,42.06,42.04,42.06,19200.0,32.6154,32.6232,32.6077,32.6232,19200.0
2013-04-16 15:35:00,42.05,42.08,42.05,42.07,22500.0,32.6154,32.6387,32.6154,32.6309,22500.0
2013-04-16 15:40:00,42.07,42.12,42.07,42.11,9700.0,32.6309,32.6697,32.6309,32.6619,9700.0
2013-04-16 15:45:00,42.1,42.1,42.07,42.08,18200.0,32.6542,32.6542,32.6309,32.6387,18200.0
2013-04-16 15:50:00,42.07,42.09,42.07,42.07,27400.0,32.6309,32.6464,32.6309,32.6309,27400.0
2013-04-16 15:55:00,42.08,42.12,42.06,42.09,78700.0,32.6387,32.6697,32.6232,32.6464,78700.0
2013-04-17 09:30:00,41.97,41.97,41.77,41.83,14200.0,32.5534,32.5534,32.3982,32.4448,14200.0
2013-04-17 09:35:00,41.83,41.87,41.81,41.85,9200.0,32.4448,32.4758,32.4293,32.4603,9200.0
2013-04-17 09:40:00,41.83,41.85,41.78,41.84,7100.0,32.4448,32.4603,32.406,32.4525,7100.0
2013-04-17 09:45:00,41.84,41.95,41.82,41.94,7600.0,32.4525,32.5378,32.437,32.5301,7600.0
2013-04-17 09:50:00,41.94,41.99,41.91,41.93,6900.0,32.5301,32.5689,32.5068,32.5223,6900.0
2013-04-17 09:55:00,41.96,41.98,41.92,41.94,7900.0,32.5456,32.5611,32.5146,32.5301,7900.0
2013-04-17 10:00:00,41.93,41.95,41.84,41.87,11000.0,32.5223,32.5378,32.4525,32.4758,11000.0
2013-04-17 10:05:00,41.88,41.96,41.86,41.91,9600.0,32.4836,32.5456,32.468,32.5068,9600.0
2013-04-17 10:10:00,41.91,41.92,41.87,41.87,8700.0,32.5068,32.5146,32.4758,32.4758,8700.0
2013-04-17 10:15:00,41.91,41.96,41.88,41.89,8400.0,32.5068,32.5456,32.4836,32.4913,8400.0
2013-04-17 10:20:00,41.89,41.96,41.88,41.94,8700.0,32.4913,32.5456,32.4836,32.5301,8700.0
2013-04-17 10:25:00,41.95,41.98,41.93,41.96,6600.0,32.5378,32.5611,32.5223,32.5456,6600.0
2013-04-17 10:30:00,41.94,41.97,41.93,41.96,7600.0,32.5301,32.5534,32.5223,32.5456,7600.0
2013-04-17 10:35:00,41.96,41.97,41.92,41.93,9500.0,32.5456,32.5534,32.5146,32.5223,9500.0
2013-04-17 10:40:00,41.94,41.96,41.9,41.93,8200.0,32.5301,32.5456,32.4991,32.5223,8200.0
2013-04-17 10:45:00,41.94,42.0,41.92,41.98,15400.0,32.5301,32.5766,32.5146,32.5611,15400.0
2013-04-17 10:50:00,41.98,42.01,41.98,42.01,10400.0,32.5611,32.5844,32.5611,32.5844,10400.0
2013-04-17 10:55:00,42.01,42.02,41.93,41.93,49600.0,32.5844,32.5921,32.5223,32.5223,49600.0
2013-04-17 11:00:00,41.93,41.97,41.91,41.95,9600.0,32.5223,32.5534,32.5068,32.5378,9600.0
2013-04-17 11:05:00,41.95,41.95,41.9,41.94,6000.0,32.5378,32.5378,32.4991,32.5301,6000.0
2013-04-17 11:10:00,41.93,41.93,41.92,41.92,3900.0,32.5223,32.5223,32.5146,32.5146,3900.0
2013-04-17 11:15:00,41.93,41.93,41.88,41.89,6500.0,32.5223,32.5223,32.4836,32.4913,6500.0
2013-04-17 11:20:00,41.89,41.93,41.87,41.89,14900.0,32.4913,32.5223,32.4758,32.4913,14900.0
2013-04-17 11:25:00,41.88,41.91,41.85,41.87,4900.0,32.4836,32.5068,32.4603,32.4758,4900.0
2013-04-17 11:30:00,41.88,41.9,41.86,41.86,7400.0,32.4836,32.4991,32.468,32.468,7400.0
2013-04-17 11:35:00,41.88,41.95,41.88,41.94,8400.0,32.4836,32.5378,32.4836,32.5301,8400.0
2013-04-17 11:40:00,41.97,41.98,41.96,41.97,5300.0,32.5534,32.5611,32.5456,32.5534,5300.0
2013-04-17 11:45:00,41.97,42.0,41.96,41.96,37100.0,32.5534,32.5766,32.5456,32.5456,37100.0
2013-04-17 11:50:00,41.96,42.07,41.95,42.07,27300.0,32.5456,32.6309,32.5378,32.6309,27300.0
2013-04-17 11:55:00,42.07,42.07,42.01,42.04,3600.0,32.6309,32.6309,32.5844,32.6077,3600.0
2013-04-17 12:00:00,42.05,42.05,42.01,42.01,8200.0,32.6154,32.6154,32.5844,32.5844,8200.0
2013-04-17 12:05:00,42.02,42.04,42.0,42.0,6700.0,32.5921,32.6077,32.5766,32.5766,6700.0
2013-04-17 12:10:00,42.01,42.04,42.0,42.04,8100.0,32.5844,32.6077,32.5766,32.6077,8100.0
2013-04-17 12:15:00,42.04,42.06,42.0,42.04,4800.0,32.6077,32.6232,32.5766,32.6077,4800.0
2013-04-17 12:20:00,42.04,42.05,41.98,42.0,21300.0,32.6077,32.6154,32.5611,32.5766,21300.0
2013-04-17 12:25:00,42.0,42.0,41.94,41.96,11000.0,32.5766,32.5766,32.5301,32.5456,11000.0
2013-04-17 12:30:00,41.96,42.01,41.96,42.0,8100.0,32.5456,32.5844,32.5456,32.5766,8100.0
2013-04-17 12:35:00,42.01,42.02,41.98,42.0,6300.0,32.5844,32.5921,32.5611,32.5766,6300.0
2013-04-17 12:40:00,41.99,41.99,41.93,41.95,10200.0,32.5689,32.5689,32.5223,32.5378,10200.0
2013-04-17 12:45:00,41.95,41.97,41.91,41.92,9500.0,32.5378,32.5534,32.5068,32.5146,9500.0
2013-04-17 12:50:00,41.94,42.01,41.93,42.01,12700.0,32.5301,32.5844,32.5223,32.5844,12700.0
2013-04-17 12:55:00,42.01,42.02,42.0,42.02,2200.0,32.5844,32.5921,32.5766,32.5921,2200.0
2013-04-17 13:00:00,42.01,42.01,41.98,42.01,7500.0,32.5844,32.5844,32.5611,32.5844,7500.0
2013-04-17 13:05:00,42.01,42.01,41.97,41.99,10200.0,32.5844,32.5844,32.5534,32.5689,10200.0
2013-04-17 13:10:00,41.99,42.01,41.97,41.97,13400.0,32.5689,32.5844,32.5534,32.5534,13400.0
2013-04-17 13:15:00,41.98,42.0,41.97,41.99,6000.0,32.5611,32.5766,32.5534,32.5689,6000.0
2013-04-17 13:20:00,41.99,42.01,41.98,42.01,6200.0,32.5689,32.5844,32.5611,32.5844,6200.0
2013-04-17 13:25:00,42.01,42.01,41.94,41.96,6800.0,32.5844,32.5844,32.5301,32.5456,6800.0
2013-04-17 13:30:00,41.98,42.0,41.96,41.98,5600.0,32.5611,32.5766,32.5456,32.5611,5600.0
2013-04-17 13:35:00,41.98,42.0,41.96,41.98,9200.0,32.5611,32.5766,32.5456,32.5611,9200.0
2013-04-17 13:40:00,41.99,42.02,41.98,42.0,22600.0,32.5689,32.5921,32.5611,32.5766,22600.0
2013-04-17 13:45:00,42.0,42.01,41.97,42.0,11600.0,32.5766,32.5844,32.5534,32.5766,11600.0
2013-04-17 13:50:00,42.01,42.04,42.0,42.02,4700.0,32.5844,32.6077,32.5766,32.5921,4700.0
2013-04-17 13:55:00,42.02,42.02,41.99,42.01,8500.0,32.5921,32.5921,32.5689,32.5844,8500.0
2013-04-17 14:00:00,42.03,42.03,41.99,42.0,12100.0,32.5999,32.5999,32.5689,32.5766,12100.0
2013-04-17 14:05:00,42.01,42.05,42.01,42.02,7000.0,32.5844,32.6154,32.5844,32.5921,7000.0
2013-04-17 14:10:00,42.01,42.05,42.01,42.01,5700.0,32.5844,32.6154,32.5844,32.5844,5700.0
2013-04-17 14:15:00,42.02,42.02,42.01,42.01,6600.0,32.5921,32.5921,32.5844,32.5844,6600.0
2013-04-17 14:20:00,42.01,42.02,41.98,41.98,25700.0,32.5844,32.5921,32.5611,32.5611,25700.0
2013-04-17 14:25:00,41.97,41.98,41.93,41.96,17800.0,32.5534,32.5611,32.5223,32.5456,17800.0
2013-04-17 14:30:00,41.96,41.97,41.93,41.95,14200.0,32.5456,32.5534,32.5223,32.5378,14200.0
2013-04-17 14:35:00,41.95,41.97,41.89,41.93,10700.0,32.5378,32.5534,32.4913,32.5223,10700.0
2013-04-17 14:40:00,41.93,41.93,41.82,41.84,10500.0,32.5223,32.5223,32.437,32.4525,10500.0
2013-04-17 14:45:00,41.84,41.89,41.84,41.85,9400.0,32.4525,32.4913,32.4525,32.4603,9400.0
2013-04-17 14:50:00,41.85,41.86,41.81,41.83,13600.0,32.4603,32.468,32.4293,32.4448,13600.0
2013-04-17 14:55:00,41.84,41.93,41.84,41.9,9300.0,32.4525,32.5223,32.4525,32.4991,9300.0
2013-04-17 15:00:00,41.89,41.89,41.84,41.85,11400.0,32.4913,32.4913,32.4525,32.4603,11400.0
2013-04-17 15:05:00,41.86,41.88,41.83,41.84,13700.0,32.468,32.4836,32.4448,32.4525,13700.0
2013-04-17 15:10:00,41.84,41.87,41.81,41.82,19500.0,32.4525,32.4758,32.4293,32.437,19500.0
2013-04-17 15:15:00,41.82,41.85,41.74,41.74,34900.0,32.437,32.4603,32.375,32.375,34900.0
2013-04-17 15:20:00,41.74,41.78,41.74,41.76,17500.0,32.375,32.406,32.375,32.3905,17500.0
2013-04-17 15:25:00,41.77,41.77,41.73,41.74,22800.0,32.3982,32.3982,32.3672,32.375,22800.0
2013-04-17 15:30:00,41.73,41.75,41.7,41.72,16500.0,32.3672,32.3827,32.3439,32.3595,16500.0
2013-04-17 15:35:00,41.72,41.73,41.69,41.73,17200.0,32.3595,32.3672,32.3362,32.3672,17200.0
2013-04-17 15:40:00,41.71,41.73,41.68,41.71,11900.0,32.3517,32.3672,32.3284,32.3517,11900.0
2013-04-17 15:45:00,41.71,41.8,41.69,41.79,66200.0,32.3517,32.4215,32.3362,32.4137,66200.0
2013-04-17 15:50:00,41.79,41.81,41.77,41.79,23500.0,32.4137,32.4293,32.3982,32.4137,23500.0
2013-04-17 15:55:00,41.79,41.82,41.75,41.75,32900.0,32.4137,32.437,32.3827,32.3827,32900.0
2013-04-18 09:30:00,41.95,41.95,41.78,41.85,10700.0,32.5378,32.5378,32.406,32.4603,10700.0
2013-04-18 09:35:00,41.86,41.9,41.82,41.82,3600.0,32.468,32.4991,32.437,32.437,3600.0
2013-04-18 09:40:00,41.85,41.86,41.78,41.81,5600.0,32.4603,32.468,32.406,32.4293,5600.0
2013-04-18 09:45:00,41.88,41.91,41.77,41.79,5800.0,32.4836,32.5068,32.3982,32.4137,5800.0
2013-04-18 09:50:00,41.81,41.81,41.7,41.7,3800.0,32.4293,32.4293,32.3439,32.3439,3800.0
2013-04-18 09:55:00,41.71,41.75,41.67,41.75,18500.0,32.3517,32.3827,32.3207,32.3827,18500.0
2013-04-18 10:00:00,41.75,41.75,41.67,41.67,25800.0,32.3827,32.3827,32.3207,32.3207,25800.0
2013-04-18 10:05:00,41.7,41.74,41.67,41.69,8000.0,32.3439,32.375,32.3207,32.3362,8000.0
2013-04-18 10:10:00,41.71,41.76,41.7,41.76,7100.0,32.3517,32.3905,32.3439,32.3905,7100.0
2013-04-18 10:15:00,41.76,41.76,41.72,41.73,7100.0,32.3905,32.3905,32.3595,32.3672,7100.0
2013-04-18 10:20:00,41.73,41.79,41.73,41.78,14700.0,32.3672,32.4137,32.3672,32.406,14700.0
2013-04-18 10:25:00,41.77,41.83,41.74,41.81,8900.0,32.3982,32.4448,32.375,32.4293,8900.0
2013-04-18 10:30:00,41.81,41.88,41.81,41.82,9100.0,32.4293,32.4836,32.4293,32.437,9100.0
2013-04-18 10:35:00,41.84,41.86,41.8,41.83,4100.0,32.4525,32.468,32.4215,32.4448,4100.0
2013-04-18 10:40:00,41.82,41.84,41.78,41.84,4800.0,32.437,32.4525,32.406,32.4525,4800.0
2013-04-18 10:45:00,41.85,41.9,41.8,41.86,7900.0,32.4603,32.4991,32.4215,32.468,7900.0
2013-04-18 10:50:00,41.88,41.94,41.87,41.93,7900.0,32.4836,32.5301,32.4758,32.5223,7900.0
2013-04-18 10:55:00,41.91,41.93,41.86,41.89,5600.0,32.5068,32.5223,32.468,32.4913,5600.0
2013-04-18 11:00:00,41.89,41.91,41.88,41.9,7000.0,32.4913,32.5068,32.4836,32.4991,7000.0
2013-04-18 11:05:00,41.89,41.91,41.88,41.9,6800.0,32.4913,32.5068,32.4836,32.4991,6800.0
2013-04-18 11:10:00,41.9,41.93,41.89,41.92,10300.0,32.4991,32.5223,32.4913,32.5146,10300.0
2013-04-18 11:15:00,41.93,41.94,41.88,41.88,7500.0,32.5223,32.5301,32.4836,32.4836,7500.0
2013-04-18 11:20:00,41.88,41.9,41.87,41.89,7600.0,32.4836,32.4991,32.4758,32.4913,7600.0
2013-04-18 11:25:00,41.89,41.91,41.83,41.84,43200.0,32.4913,32.5068,32.4448,32.4525,43200.0
2013-04-18 11:30:00,41.83,41.89,41.83,41.86,5400.0,32.4448,32.4913,32.4448,32.468,5400.0
2013-04-18 11:35:00,41.85,41.85,41.82,41.82,7500.0,32.4603,32.4603,32.437,32.437,7500.0
2013-04-18 11:40:00,41.83,41.83,41.77,41.77,5300.0,32.4448,32.4448,32.3982,32.3982,5300.0
2013-04-18 11:45:00,41.77,41.8,41.76,41.76,6900.0,32.3982,32.4215,32.3905,32.3905,6900.0
2013-04-18 11:50:00,41.77,41.77,41.68,41.7,9700.0,32.3982,32.3982,32.3284,32.3439,9700.0
2013-04-18 11:55:00,41.7,41.72,41.66,41.68,9800.0,32.3439,32.3595,32.3129,32.3284,9800.0
2013-04-18 12:00:00,41.7,41.7,41.62,41.62,4300.0,32.3439,32.3439,32.2819,32.2819,4300.0
2013-04-18 12:05:00,41.62,41.65,41.62,41.63,3900.0,32.2819,32.3052,32.2819,32.2896,3900.0
2013-04-18 12:10:00,41.65,41.68,41.64,41.65,4500.0,32.3052,32.3284,32.2974,32.3052,4500.0
2013-04-18 12:15:00,41.66,41.66,41.62,41.63,3800.0,32.3129,32.3129,32.2819,32.2896,3800.0
2013-04-18 12:20:00,41.65,41.69,41.64,41.65,5100.0,32.3052,32.3362,32.2974,32.3052,5100.0
2013-04-18 12:25:00,41.65,41.69,41.64,41.68,8400.0,32.3052,32.3362,32.2974,32.3284,8400.0
2013-04-18 12:30:00,41.69,41.7,41.66,41.7,6700.0,32.3362,32.3439,32.3129,32.3439,6700.0
2013-04-18 12:35:00,41.7,41.71,41.68,41.7,6300.0,32.3439,32.3517,32.3284,32.3439,6300.0
2013-04-18 12:40:00,41.7,41.71,41.68,41.68,9700.0,32.3439,32.3517,32.3284,32.3284,9700.0
2013-04-18 12:45:00,41.69,41.7,41.68,41.7,8600.0,32.3362,32.3439,32.3284,32.3439,8600.0
2013-04-18 12:50:00,41.7,41.72,41.68,41.69,9700.0,32.3439,32.3595,32.3284,32.3362,9700.0
2013-04-18 12:55:00,41.69,41.72,41.68,41.69,7200.0,32.3362,32.3595,32.3284,32.3362,7200.0
2013-04-18 13:00:00,41.69,41.75,41.69,41.75,8200.0,32.3362,32.3827,32.3362,32.3827,8200.0
2013-04-18 13:05:00,41.77,41.8,41.75,41.78,8300.0,32.3982,32.4215,32.3827,32.406,8300.0
2013-04-18 13:10:00,41.79,41.83,41.79,41.81,4900.0,32.4137,32.4448,32.4137,32.4293,4900.0
2013-04-18 13:15:00,41.81,41.83,41.81,41.81,5000.0,32.4293,32.4448,32.4293,32.4293,5000.0
2013-04-18 13:20:00,41.81,41.87,41.81,41.84,8300.0,32.4293,32.4758,32.4293,32.4525,8300.0
2013-04-18 13:25:00,41.84,41.86,41.82,41.83,6100.0,32.4525,32.468,32.437,32.4448,6100.0
2013-04-18 13:30:00,41.83,41.83,41.79,41.81,10000.0,32.4448,32.4448,32.4137,32.4293,10000.0
2013-04-18 13:35:00,41.81,41.85,41.81,41.85,4100.0,32.4293,32.4603,32.4293,32.4603,4100.0
2013-04-18 13:40:00,41.85,41.87,41.83,41.85,3800.0,32.4603,32.4758,32.4448,32.4603,3800.0
2013-04-18 13:45:00,41.84,41.86,41.83,41.85,5200.0,32.4525,32.468,32.4448,32.4603,5200.0
2013-04-18 13:50:00,41.85,41.86,41.84,41.86,7500.0,32.4603,32.468,32.4525,32.468,7500.0
2013-04-18 13:55:00,41.87,41.87,41.84,41.85,4900.0,32.4758,32.4758,32.4525,32.4603,4900.0
2013-04-18 14:00:00,41.85,41.85,41.81,41.83,5400.0,32.4603,32.4603,32.4293,32.4448,5400.0
2013-04-18 14:05:00,41.83,41.86,41.79,41.79,8800.0,32.4448,32.468,32.4137,32.4137,8800.0
2013-04-18 14:10:00,41.79,41.83,41.78,41.82,8300.0,32.4137,32.4448,32.406,32.437,8300.0
2013-04-18 14:15:00,41.82,41.82,41.79,41.81,9500.0,32.437,32.437,32.4137,32.4293,9500.0
2013-04-18 14:20:00,41.81,41.84,41.8,41.82,10000.0,32.4293,32.4525,32.4215,32.437,10000.0
2013-04-18 14:25:00,41.82,41.84,41.79,41.83,9600.0,32.437,32.4525,32.4137,32.4448,9600.0
2013-04-18 14:30:00,41.83,41.85,41.8,41.81,7600.0,32.4448,32.4603,32.4215,32.4293,7600.0
2013-04-18 14:35:00,41.8,41.82,41.79,41.8,6300.0,32.4215,32.437,32.4137,32.4215,6300.0
2013-04-18 14:40:00,41.8,41.83,41.79,41.81,19300.0,32.4215,32.4448,32.4137,32.4293,19300.0
2013-04-18 14:45:00,41.81,41.83,41.78,41.82,7800.0,32.4293,32.4448,32.406,32.437,7800.0
2013-04-18 14:50:00,41.82,41.84,41.77,41.79,10100.0,32.437,32.4525,32.3982,32.4137,10100.0
2013-04-18 14:55:00,41.78,41.79,41.7,41.75,10300.0,32.406,32.4137,32.3439,32.3827,10300.0
2013-04-18 15:00:00,41.76,41.78,41.73,41.74,7300.0,32.3905,32.406,32.3672,32.375,7300.0
2013-04-18 15:05:00,41.75,41.8,41.73,41.8,27200.0,32.3827,32.4215,32.3672,32.4215,27200.0
2013-04-18 15:10:00,41.79,41.85,41.79,41.83,11800.0,32.4137,32.4603,32.4137,32.4448,11800.0
2013-04-18 15:15:00,41.84,41.84,41.8,41.81,13200.0,32.4525,32.4525,32.4215,32.4293,13200.0
2013-04-18 15:20:00,41.8,41.82,41.79,41.81,15600.0,32.4215,32.437,32.4137,32.4293,15600.0
2013-04-18 15:25:00,41.81,41.83,41.8,41.8,8100.0,32.4293,32.4448,32.4215,32.4215,8100.0
2013-04-18 15:30:00,41.8,41.86,41.8,41.81,29200.0,32.4215,32.468,32.4215,32.4293,29200.0
2013-04-18 15:35:00,41.79,41.81,41.76,41.77,8800.0,32.4137,32.4293,32.3905,32.3982,8800.0
2013-04-18 15:40:00,41.77,41.81,41.77,41.81,25300.0,32.3982,32.4293,32.3982,32.4293,25300.0
2013-04-18 15:45:00,41.81,41.84,41.8,41.83,29500.0,32.4293,32.4525,32.4215,32.4448,29500.0
2013-04-18 15:50:00,41.83,41.83,41.77,41.78,15200.0,32.4448,32.4448,32.3982,32.406,15200.0
2013-04-18 15:55:00,41.77,41.83,41.77,41.78,46000.0,32.3982,32.4448,32.3982,32.406,46000.0
2013-04-19 09:30:00,41.8,42.02,41.41,41.59,31200.0,32.4215,32.5921,32.119,32.2586,31200.0
2013-04-19 09:35:00,41.62,41.8,41.62,41.79,5500.0,32.2819,32.4215,32.2819,32.4137,5500.0
2013-04-19 09:40:00,41.8,41.85,41.73,41.75,11000.0,32.4215,32.4603,32.3672,32.3827,11000.0
2013-04-19 09:45:00,41.75,41.75,41.65,41.65,7800.0,32.3827,32.3827,32.3052,32.3052,7800.0
2013-04-19 09:50:00,41.66,41.72,41.66,41.69,4600.0,32.3129,32.3595,32.3129,32.3362,4600.0
2013-04-19 09:55:00,41.69,41.71,41.65,41.71,17100.0,32.3362,32.3517,32.3052,32.3517,17100.0
2013-04-19 10:00:00,41.71,41.74,41.67,41.68,7900.0,32.3517,32.375,32.3207,32.3284,7900.0
2013-04-19 10:05:00,41.67,41.71,41.64,41.66,11300.0,32.3207,32.3517,32.2974,32.3129,11300.0
2013-04-19 10:10:00,41.67,41.69,41.66,41.68,4200.0,32.3207,32.3362,32.3129,32.3284,4200.0
2013-04-19 10:15:00,41.68,41.71,41.68,41.71,10100.0,32.3284,32.3517,32.3284,32.3517,10100.0
2013-04-19 10:20:00,41.7,41.7,41.66,41.69,6100.0,32.3439,32.3439,32.3129,32.3362,6100.0
2013-04-19 10:25:00,41.69,41.71,41.66,41.71,9500.0,32.3362,32.3517,32.3129,32.3517,9500.0
2013-04-19 10:30:00,41.73,41.76,41.73,41.76,6900.0,32.3672,32.3905,32.3672,32.3905,6900.0
2013-04-19 10:35:00,41.75,41.79,41.75,41.77,4800.0,32.3827,32.4137,32.3827,32.3982,4800.0
2013-04-19 10:40:00,41.77,41.82,41.77,41.79,4400.0,32.3982,32.437,32.3982,32.4137,4400.0
2013-04-19 10:45:00,41.79,41.79,41.73,41.75,4200.0,32.4137,32.4137,32.3672,32.3827,4200.0
2013-04-19 10:50:00,41.75,41.76,41.71,41.72,4100.0,32.3827,32.3905,32.3517,32.3595,4100.0
2013-04-19 10:55:00,41.71,41.78,41.71,41.78,6300.0,32.3517,32.406,32.3517,32.406,6300.0
2013-04-19 11:00:00,41.77,41.8,41.74,41.75,9400.0,32.3982,32.4215,32.375,32.3827,9400.0
2013-04-19 11:05:00,41.75,41.82,41.75,41.81,7100.0,32.3827,32.437,32.3827,32.4293,7100.0
2013-04-19 11:10:00,41.82,41.85,41.82,41.84,5200.0,32.437,32.4603,32.437,32.4525,5200.0
2013-04-19 11:15:00,41.84,41.87,41.82,41.82,5200.0,32.4525,32.4758,32.437,32.437,5200.0
2013-04-19 11:20:00,41.82,41.89,41.82,41.87,22600.0,32.437,32.4913,32.437,32.4758,22600.0
2013-04-19 11:25:00,41.87,41.89,41.87,41.87,3000.0,32.4758,32.4913,32.4758,32.4758,3000.0
2013-04-19 11:30:00,41.87,41.91,41.87,41.89,4300.0,32.4758,32.5068,32.4758,32.4913,4300.0
2013-04-19 11:35:00,41.9,41.91,41.9,41.91,1300.0,32.4991,32.5068,32.4991,32.5068,1300.0
2013-04-19 11:40:00,41.91,41.94,41.91,41.94,5000.0,32.5068,32.5301,32.5068,32.5301,5000.0
2013-04-19 11:45:00,41.94,41.98,41.93,41.94,10800.0,32.5301,32.5611,32.5223,32.5301,10800.0
2013-04-19 11:50:00,41.95,41.95,41.93,41.94,3700.0,32.5378,32.5378,32.5223,32.5301,3700.0
2013-04-19 11:55:00,41.94,41.96,41.93,41.94,9100.0,32.5301,32.5456,32.5223,32.5301,9100.0
2013-04-19 12:00:00,41.94,41.95,41.92,41.92,3000.0,32.5301,32.5378,32.5146,32.5146,3000.0
2013-04-19 12:05:00,41.92,41.92,41.87,41.88,2400.0,32.5146,32.5146,32.4758,32.4836,2400.0
2013-04-19 12:10:00,41.86,41.88,41.85,41.87,5400.0,32.468,32.4836,32.4603,32.4758,5400.0
2013-04-19 12:15:00,41.86,41.87,41.83,41.83,4200.0,32.468,32.4758,32.4448,32.4448,4200.0
2013-04-19 12:20:00,41.83,41.83,41.8,41.8,4300.0,32.4448,32.4448,32.4215,32.4215,4300.0
2013-04-19 12:25:00,41.81,41.81,41.78,41.78,6700.0,32.4293,32.4293,32.406,32.406,6700.0
2013-04-19 12:30:00,41.79,41.81,41.78,41.78,6700.0,32.4137,32.4293,32.406,32.406,6700.0
2013-04-19 12:35:00,41.76,41.77,41.75,41.75,2900.0,32.3905,32.3982,32.3827,32.3827,2900.0
2013-04-19 12:40:00,41.75,41.76,41.72,41.72,6200.0,32.3827,32.3905,32.3595,32.3595,6200.0
2013-04-19 12:45:00,41.72,41.73,41.68,41.68,7400.0,32.3595,32.3672,32.3284,32.3284,7400.0
2013-04-19 12:50:00,41.68,41.71,41.68,41.69,7200.0,32.3284,32.3517,32.3284,32.3362,7200.0
2013-04-19 12:55:00,41.69,41.7,41.67,41.68,4700.0,32.3362,32.3439,32.3207,32.3284,4700.0
2013-04-19 13:00:00,41.69,41.7,41.66,41.66,6900.0,32.3362,32.3439,32.3129,32.3129,6900.0
2013-04-19 13:05:00,41.67,41.68,41.66,41.66,3500.0,32.3207,32.3284,32.3129,32.3129,3500.0
2013-04-19 13:10:00,41.65,41.69,41.65,41.69,3800.0,32.3052,32.3362,32.3052,32.3362,3800.0
2013-04-19 13:15:00,41.68,41.69,41.67,41.67,3000.0,32.3284,32.3362,32.3207,32.3207,3000.0
2013-04-19 13:20:00,41.66,41.71,41.66,41.7,9500.0,32.3129,32.3517,32.3129,32.3439,9500.0
2013-04-19 13:25:00,41.71,41.77,41.7,41.77,6000.0,32.3517,32.3982,32.3439,32.3982,6000.0
2013-04-19 13:30:00,41.78,41.79,41.76,41.76,2600.0,32.406,32.4137,32.3905,32.3905,2600.0
2013-04-19 13:35:00,41.77,41.81,41.77,41.79,4300.0,32.3982,32.4293,32.3982,32.4137,4300.0
2013-04-19 13:40:00,41.8,41.83,41.8,41.8,5400.0,32.4215,32.4448,32.4215,32.4215,5400.0
2013-04-19 13:45:00,41.81,41.83,41.81,41.82,4200.0,32.4293,32.4448,32.4293,32.437,4200.0
2013-04-19 13:50:00,41.82,41.84,41.82,41.84,3500.0,32.437,32.4525,32.437,32.4525,3500.0
2013-04-19 13:55:00,41.84,41.87,41.84,41.84,5400.0,32.4525,32.4758,32.4525,32.4525,5400.0
2013-04-19 14:00:00,41.84,41.87,41.84,41.87,4300.0,32.4525,32.4758,32.4525,32.4758,4300.0
2013-04-19 14:05:00,41.87,41.89,41.87,41.87,5800.0,32.4758,32.4913,32.4758,32.4758,5800.0
2013-04-19 14:10:00,41.88,41.89,41.88,41.88,3500.0,32.4836,32.4913,32.4836,32.4836,3500.0
2013-04-19 14:15:00,41.88,41.9,41.87,41.88,3000.0,32.4836,32.4991,32.4758,32.4836,3000.0
2013-04-19 14:20:00,41.88,41.91,41.88,41.89,4500.0,32.4836,32.5068,32.4836,32.4913,4500.0
2013-04-19 14:25:00,41.9,41.92,41.89,41.9,3600.0,32.4991,32.5146,32.4913,32.4991,3600.0
2013-04-19 14:30:00,41.9,41.95,41.9,41.95,4300.0,32.4991,32.5378,32.4991,32.5378,4300.0
2013-04-19 14:35:00,41.95,41.95,41.91,41.92,3600.0,32.5378,32.5378,32.5068,32.5146,3600.0
2013-04-19 14:40:00,41.92,41.92,41.86,41.87,5900.0,32.5146,32.5146,32.468,32.4758,5900.0
2013-04-19 14:45:00,41.88,41.89,41.85,41.87,7600.0,32.4836,32.4913,32.4603,32.4758,7600.0
2013-04-19 14:50:00,41.87,41.92,41.87,41.92,1400.0,32.4758,32.5146,32.4758,32.5146,1400.0
2013-04-19 14:55:00,41.92,41.93,41.91,41.92,9600.0,32.5146,32.5223,32.5068,32.5146,9600.0
2013-04-19 15:00:00,41.92,41.94,41.91,41.91,10900.0,32.5146,32.5301,32.5068,32.5068,10900.0
2013-04-19 15:05:00,41.93,41.98,41.93,41.95,13800.0,32.5223,32.5611,32.5223,32.5378,13800.0
2013-04-19 15:10:00,41.94,42.0,41.94,41.96,5600.0,32.5301,32.5766,32.5301,32.5456,5600.0
2013-04-19 15:15:00,41.97,42.01,41.96,41.97,5800.0,32.5534,32.5844,32.5456,32.5534,5800.0
2013-04-19 15:20:00,41.98,42.0,41.98,41.98,7000.0,32.5611,32.5766,32.5611,32.5611,7000.0
2013-04-19 15:25:00,41.98,42.02,41.98,42.02,5100.0,32.5611,32.5921,32.5611,32.5921,5100.0
2013-04-19 15:30:00,42.01,42.01,41.96,41.96,9800.0,32.5844,32.5844,32.5456,32.5456,9800.0
2013-04-19 15:35:00,41.96,42.01,41.96,41.96,8800.0,32.5456,32.5844,32.5456,32.5456,8800.0
2013-04-19 15:40:00,41.97,42.02,41.97,42.01,10700.0,32.5534,32.5921,32.5534,32.5844,10700.0
2013-04-19 15:45:00,42.0,42.0,41.98,41.99,9700.0,32.5766,32.5766,32.5611,32.5689,9700.0
2013-04-19 15:50:00,41.98,41.99,41.93,41.93,15300.0,32.5611,32.5689,32.5223,32.5223,15300.0
2013-04-19 15:55:00,41.94,41.98,41.93,41.95,20000.0,32.5301,32.5611,32.5223,32.5378,20000.0
2013-04-22 09:30:00,41.94,42.0,41.84,41.84,14500.0,32.5301,32.5766,32.4525,32.4525,14500.0
2013-04-22 09:35:00,41.84,41.84,41.68,41.72,4600.0,32.4525,32.4525,32.3284,32.3595,4600.0
2013-04-22 09:40:00,41.72,41.78,41.69,41.78,4500.0,32.3595,32.406,32.3362,32.406,4500.0
2013-04-22 09:45:00,41.78,41.78,41.71,41.77,5200.0,32.406,32.406,32.3517,32.3982,5200.0
2013-04-22 09:50:00,41.72,41.77,41.67,41.77,7100.0,32.3595,32.3982,32.3207,32.3982,7100.0
2013-04-22 09:55:00,41.8,41.83,41.79,41.79,3400.0,32.4215,32.4448,32.4137,32.4137,3400.0
2013-04-22 10:00:00,41.78,41.81,41.75,41.78,9800.0,32.406,32.4293,32.3827,32.406,9800.0
2013-04-22 10:05:00,41.78,41.82,41.75,41.77,4300.0,32.406,32.437,32.3827,32.3982,4300.0
2013-04-22 10:10:00,41.77,41.8,41.76,41.8,25000.0,32.3982,32.4215,32.3905,32.4215,25000.0
2013-04-22 10:15:00,41.79,41.82,41.78,41.82,4300.0,32.4137,32.437,32.406,32.437,4300.0
2013-04-22 10:20:00,41.8,41.87,41.79,41.87,9300.0,32.4215,32.4758,32.4137,32.4758,9300.0
2013-04-22 10:25:00,41.87,41.93,41.87,41.93,5800.0,32.4758,32.5223,32.4758,32.5223,5800.0
2013-04-22 10:30:00,41.93,41.95,41.87,41.92,3100.0,32.5223,32.5378,32.4758,32.5146,3100.0
2013-04-22 10:35:00,41.93,41.93,41.87,41.87,5700.0,32.5223,32.5223,32.4758,32.4758,5700.0
2013-04-22 10:40:00,41.87,41.87,41.86,41.87,9600.0,32.4758,32.4758,32.468,32.4758,9600.0
2013-04-22 10:45:00,41.87,41.91,41.85,41.91,12900.0,32.4758,32.5068,32.4603,32.5068,12900.0
2013-04-22 10:50:00,41.91,41.91,41.91,41.91,1600.0,32.5068,32.5068,32.5068,32.5068,1600.0
2013-04-22 10:55:00,41.92,41.93,41.9,41.92,3300.0,32.5146,32.5223,32.4991,32.5146,3300.0
2013-04-22 11:00:00,41.94,41.95,41.92,41.94,2800.0,32.5301,32.5378,32.5146,32.5301,2800.0
2013-04-22 11:05:00,41.96,41.97,41.95,41.96,2700.0,32.5456,32.5534,32.5378,32.5456,2700.0
2013-04-22 11:10:00,41.97,41.99,41.96,41.98,3500.0,32.5534,32.5689,32.5456,32.5611,3500.0
2013-04-22 11:15:00,41.97,41.98,41.95,41.98,3100.0,32.5534,32.5611,32.5378,32.5611,3100.0
2013-04-22 11:20:00,41.98,41.99,41.97,41.97,2900.0,32.5611,32.5689,32.5534,32.5534,2900.0
2013-04-22 11:25:00,41.98,42.01,41.98,42.0,5100.0,32.5611,32.5844,32.5611,32.5766,5100.0
2013-04-22 11:30:00,42.01,42.05,42.01,42.04,5100.0,32.5844,32.6154,32.5844,32.6077,5100.0
2013-04-22 11:35:00,42.05,42.1,42.04,42.09,9200.0,32.6154,32.6542,32.6077,32.6464,9200.0
2013-04-22 11:40:00,42.07,42.09,42.07,42.08,1500.0,32.6309,32.6464,32.6309,32.6387,1500.0
2013-04-22 11:45:00,42.08,42.11,42.07,42.08,5400.0,32.6387,32.6619,32.6309,32.6387,5400.0
2013-04-22 11:50:00,42.08,42.1,42.08,42.08,700.0,32.6387,32.6542,32.6387,32.6387,700.0
2013-04-22 11:55:00,42.1,42.11,42.09,42.11,1200.0,32.6542,32.6619,32.6464,32.6619,1200.0
2013-04-22 12:00:00,42.13,42.13,42.09,42.09,800.0,32.6775,32.6775,32.6464,32.6464,800.0
2013-04-22 12:05:00,42.1,42.13,42.1,42.11,2700.0,32.6542,32.6775,32.6542,32.6619,2700.0
2013-04-22 12:10:00,42.11,42.14,42.11,42.11,7300.0,32.6619,32.6852,32.6619,32.6619,7300.0
2013-04-22 12:15:00,42.12,42.15,42.12,42.14,2900.0,32.6697,32.693,32.6697,32.6852,2900.0
2013-04-22 12:20:00,42.13,42.14,42.12,42.14,1000.0,32.6775,32.6852,32.6697,32.6852,1000.0
2013-04-22 12:25:00,42.14,42.14,42.12,42.13,1800.0,32.6852,32.6852,32.6697,32.6775,1800.0
2013-04-22 12:30:00,42.13,42.13,42.11,42.11,400.0,32.6775,32.6775,32.6619,32.6619,400.0
2013-04-22 12:35:00,42.12,42.13,42.11,42.11,2300.0,32.6697,32.6775,32.6619,32.6619,2300.0
2013-04-22 12:40:00,42.13,42.13,42.11,42.11,600.0,32.6775,32.6775,32.6619,32.6619,600.0
2013-04-22 12:45:00,42.1,42.11,42.1,42.1,800.0,32.6542,32.6619,32.6542,32.6542,800.0
2013-04-22 12:50:00,42.09,42.1,42.08,42.09,1300.0,32.6464,32.6542,32.6387,32.6464,1300.0
2013-04-22 12:55:00,42.09,42.09,42.09,42.09,700.0,32.6464,32.6464,32.6464,32.6464,700.0
2013-04-22 13:00:00,42.1,42.1,42.09,42.09,500.0,32.6542,32.6542,32.6464,32.6464,500.0
2013-04-22 13:05:00,42.09,42.11,42.09,42.11,2100.0,32.6464,32.6619,32.6464,32.6619,2100.0
2013-04-22 13:10:00,42.08,42.09,42.05,42.05,1400.0,32.6387,32.6464,32.6154,32.6154,1400.0
2013-04-22 13:15:00,42.06,42.06,42.05,42.05,400.0,32.6232,32.6232,32.6154,32.6154,400.0
2013-04-22 13:20:00,42.05,42.09,42.05,42.09,2300.0,32.6154,32.6464,32.6154,32.6464,2300.0
2013-04-22 13:25:00,42.1,42.11,42.09,42.11,900.0,32.6542,32.6619,32.6464,32.6619,900.0
2013-04-22 13:30:00,42.11,42.13,42.1,42.12,3600.0,32.6619,32.6775,32.6542,32.6697,3600.0
2013-04-22 13:35:00,42.12,42.12,42.12,42.12,2700.0,32.6697,32.6697,32.6697,32.6697,2700.0
2013-04-22 13:40:00,42.13,42.15,42.13,42.15,1900.0,32.6775,32.693,32.6775,32.693,1900.0
2013-04-22 13:45:00,42.17,42.18,42.15,42.15,1200.0,32.7085,32.7162,32.693,32.693,1200.0
2013-04-22 13:50:00,42.17,42.17,42.14,42.14,300.0,32.7085,32.7085,32.6852,32.6852,300.0
2013-04-22 13:55:00,42.15,42.15,42.11,42.11,4300.0,32.693,32.693,32.6619,32.6619,4300.0
2013-04-22 14:00:00,42.11,42.14,42.11,42.14,700.0,32.6619,32.6852,32.6619,32.6852,700.0
2013-04-22 14:05:00,42.12,42.13,42.09,42.09,3800.0,32.6697,32.6775,32.6464,32.6464,3800.0
2013-04-22 14:10:00,42.09,42.1,42.05,42.07,5100.0,32.6464,32.6542,32.6154,32.6309,5100.0
2013-04-22 14:15:00,42.08,42.14,42.08,42.12,1600.0,32.6387,32.6852,32.6387,32.6697,1600.0
2013-04-22 14:20:00,42.12,42.13,42.12,42.12,4200.0,32.6697,32.6775,32.6697,32.6697,4200.0
2013-04-22 14:25:00,42.13,42.14,42.13,42.14,1000.0,32.6775,32.6852,32.6775,32.6852,1000.0
2013-04-22 14:30:00,42.13,42.13,42.11,42.11,2600.0,32.6775,32.6775,32.6619,32.6619,2600.0
2013-04-22 14:35:00,42.11,42.13,42.11,42.13,9700.0,32.6619,32.6775,32.6619,32.6775,9700.0
2013-04-22 14:40:00,42.14,42.16,42.13,42.14,2200.0,32.6852,32.7007,32.6775,32.6852,2200.0
2013-04-22 14:45:00,42.13,42.13,42.1,42.1,3600.0,32.6775,32.6775,32.6542,32.6542,3600.0
2013-04-22 14:50:00,42.11,42.13,42.06,42.06,38900.0,32.6619,32.6775,32.6232,32.6232,38900.0
2013-04-22 14:55:00,42.07,42.08,42.05,42.06,3300.0,32.6309,32.6387,32.6154,32.6232,3300.0
2013-04-22 15:00:00,42.07,42.08,42.07,42.07,1300.0,32.6309,32.6387,32.6309,32.6309,1300.0
2013-04-22 15:05:00,42.07,42.07,42.04,42.07,4300.0,32.6309,32.6309,32.6077,32.6309,4300.0
2013-04-22 15:10:00,42.06,42.07,42.04,42.04,6700.0,32.6232,32.6309,32.6077,32.6077,6700.0
2013-04-22 15:15:00,42.05,42.09,42.05,42.07,12300.0,32.6154,32.6464,32.6154,32.6309,12300.0
2013-04-22 15:20:00,42.07,42.09,42.07,42.07,6100.0,32.6309,32.6464,32.6309,32.6309,6100.0
2013-04-22 15:25:00,42.08,42.1,42.08,42.08,3300.0,32.6387,32.6542,32.6387,32.6387,3300.0
2013-04-22 15:30:00,42.08,42.1,42.08,42.09,6600.0,32.6387,32.6542,32.6387,32.6464,6600.0
2013-04-22 15:35:00,42.1,42.11,42.06,42.09,9900.0,32.6542,32.6619,32.6232,32.6464,9900.0
2013-04-22 15:40:00,42.1,42.1,42.09,42.09,5100.0,32.6542,32.6542,32.6464,32.6464,5100.0
2013-04-22 15:45:00,42.1,42.11,42.06,42.08,19300.0,32.6542,32.6619,32.6232,32.6387,19300.0
2013-04-22 15:50:00,42.09,42.09,42.04,42.05,13800.0,32.6464,32.6464,32.6077,32.6154,13800.0
2013-04-22 15:55:00,42.05,42.07,42.04,42.06,40100.0,32.6154,32.6309,32.6077,32.6232,40100.0
2013-04-23 09:30:00,42.34,42.45,42.18,42.32,16400.0,32.8403,32.9257,32.7162,32.8248,16400.0
2013-04-23 09:35:00,42.36,42.37,42.33,42.34,3600.0,32.8559,32.8636,32.8326,32.8403,3600.0
2013-04-23 09:40:00,42.34,42.35,42.32,42.34,1500.0,32.8403,32.8481,32.8248,32.8403,1500.0
2013-04-23 09:45:00,42.36,42.39,42.32,42.36,7500.0,32.8559,32.8791,32.8248,32.8559,7500.0
2013-04-23 09:50:00,42.38,42.42,42.37,42.4,4100.0,32.8714,32.9024,32.8636,32.8869,4100.0
2013-04-23 09:55:00,42.38,42.42,42.38,42.4,1300.0,32.8714,32.9024,32.8714,32.8869,1300.0
2013-04-23 10:00:00,42.39,42.41,42.36,42.37,4600.0,32.8791,32.8946,32.8559,32.8636,4600.0
2013-04-23 10:05:00,42.37,42.39,42.33,42.33,4700.0,32.8636,32.8791,32.8326,32.8326,4700.0
2013-04-23 10:10:00,42.35,42.36,42.34,42.35,3600.0,32.8481,32.8559,32.8403,32.8481,3600.0
2013-04-23 10:15:00,42.37,42.38,42.34,42.35,4500.0,32.8636,32.8714,32.8403,32.8481,4500.0
2013-04-23 10:20:00,42.36,42.4,42.35,42.37,11200.0,32.8559,32.8869,32.8481,32.8636,11200.0
2013-04-23 10:25:00,42.38,42.39,42.35,42.38,4700.0,32.8714,32.8791,32.8481,32.8714,4700.0
2013-04-23 10:30:00,42.38,42.39,42.33,42.33,4900.0,32.8714,32.8791,32.8326,32.8326,4900.0
2013-04-23 10:35:00,42.34,42.35,42.29,42.29,3000.0,32.8403,32.8481,32.8016,32.8016,3000.0
2013-04-23 10:40:00,42.29,42.34,42.29,42.33,3900.0,32.8016,32.8403,32.8016,32.8326,3900.0
2013-04-23 10:45:00,42.31,42.32,42.29,42.3,3900.0,32.8171,32.8248,32.8016,32.8093,3900.0
2013-04-23 10:50:00,42.31,42.31,42.28,42.3,3200.0,32.8171,32.8171,32.7938,32.8093,3200.0
2013-04-23 10:55:00,42.3,42.33,42.3,42.3,3000.0,32.8093,32.8326,32.8093,32.8093,3000.0
2013-04-23 11:00:00,42.3,42.35,42.3,42.33,2000.0,32.8093,32.8481,32.8093,32.8326,2000.0
2013-04-23 11:05:00,42.34,42.36,42.31,42.31,8100.0,32.8403,32.8559,32.8171,32.8171,8100.0
2013-04-23 11:10:00,42.32,42.33,42.3,42.31,3400.0,32.8248,32.8326,32.8093,32.8171,3400.0
2013-04-23 11:15:00,42.31,42.33,42.29,42.3,3500.0,32.8171,32.8326,32.8016,32.8093,3500.0
2013-04-23 11:20:00,42.29,42.31,42.28,42.3,18100.0,32.8016,32.8171,32.7938,32.8093,18100.0
2013-04-23 11:25:00,42.29,42.31,42.29,42.3,7300.0,32.8016,32.8171,32.8016,32.8093,7300.0
2013-04-23 11:30:00,42.3,42.31,42.28,42.3,17900.0,32.8093,32.8171,32.7938,32.8093,17900.0
2013-04-23 11:35:00,42.29,42.32,42.19,42.19,14800.0,32.8016,32.8248,32.724,32.724,14800.0
2013-04-23 11:40:00,42.2,42.2,42.14,42.15,16000.0,32.7318,32.7318,32.6852,32.693,16000.0
2013-04-23 11:45:00,42.15,42.18,42.15,42.17,2600.0,32.693,32.7162,32.693,32.7085,2600.0
2013-04-23 11:50:00,42.17,42.19,42.17,42.19,1300.0,32.7085,32.724,32.7085,32.724,1300.0
2013-04-23 11:55:00,42.2,42.22,42.2,42.21,2600.0,32.7318,32.7473,32.7318,32.7395,2600.0
2013-04-23 12:00:00,42.23,42.23,42.21,42.22,3000.0,32.755,32.755,32.7395,32.7473,3000.0
2013-04-23 12:05:00,42.22,42.22,42.18,42.18,2600.0,32.7473,32.7473,32.7162,32.7162,2600.0
2013-04-23 12:10:00,42.2,42.2,42.16,42.16,1200.0,32.7318,32.7318,32.7007,32.7007,1200.0
2013-04-23 12:15:00,42.18,42.19,42.17,42.19,1500.0,32.7162,32.724,32.7085,32.724,1500.0
2013-04-23 12:20:00,42.19,42.21,42.18,42.21,1100.0,32.724,32.7395,32.7162,32.7395,1100.0
2013-04-23 12:25:00,42.22,42.25,42.21,42.25,1900.0,32.7473,32.7705,32.7395,32.7705,1900.0
2013-04-23 12:30:00,42.23,42.29,42.23,42.29,3000.0,32.755,32.8016,32.755,32.8016,3000.0
2013-04-23 12:35:00,42.29,42.3,42.28,42.3,2400.0,32.8016,32.8093,32.7938,32.8093,2400.0
2013-04-23 12:40:00,42.3,42.3,42.3,42.3,800.0,32.8093,32.8093,32.8093,32.8093,800.0
2013-04-23 12:45:00,42.32,42.33,42.29,42.29,2100.0,32.8248,32.8326,32.8016,32.8016,2100.0
2013-04-23 12:50:00,42.3,42.31,42.29,42.31,2100.0,32.8093,32.8171,32.8016,32.8171,2100.0
2013-04-23 12:55:00,42.31,42.32,42.3,42.32,2400.0,32.8171,32.8248,32.8093,32.8248,2400.0
2013-04-23 13:00:00,42.32,42.32,42.32,42.32,200.0,32.8248,32.8248,32.8248,32.8248,200.0
2013-04-23 13:05:00,42.31,42.31,42.0,42.0,17600.0,32.8171,32.8171,32.5766,32.5766,17600.0
2013-04-23 13:10:00,41.96,42.23,41.93,42.19,14900.0,32.5456,32.755,32.5223,32.724,14900.0
2013-04-23 13:15:00,42.21,42.22,42.19,42.22,5200.0,32.7395,32.7473,32.724,32.7473,5200.0
2013-04-23 13:20:00,42.22,42.23,42.2,42.21,3300.0,32.7473,32.755,32.7318,32.7395,3300.0
2013-04-23 13:25:00,42.19,42.2,42.17,42.17,2300.0,32.724,32.7318,32.7085,32.7085,2300.0
2013-04-23 13:30:00,42.18,42.2,42.18,42.18,2500.0,32.7162,32.7318,32.7162,32.7162,2500.0
2013-04-23 13:35:00,42.17,42.17,42.15,42.15,900.0,32.7085,32.7085,32.693,32.693,900.0
2013-04-23 13:40:00,42.15,42.17,42.13,42.13,900.0,32.693,32.7085,32.6775,32.6775,900.0
2013-04-23 13:45:00,42.13,42.16,42.12,42.16,2500.0,32.6775,32.7007,32.6697,32.7007,2500.0
2013-04-23 13:50:00,42.15,42.17,42.15,42.17,1900.0,32.693,32.7085,32.693,32.7085,1900.0
2013-04-23 13:55:00,42.15,42.16,42.14,42.15,1500.0,32.693,32.7007,32.6852,32.693,1500.0
2013-04-23 14:00:00,42.17,42.18,42.15,42.15,3400.0,32.7085,32.7162,32.693,32.693,3400.0
2013-04-23 14:05:00,42.13,42.14,42.12,42.14,1500.0,32.6775,32.6852,32.6697,32.6852,1500.0
2013-04-23 14:10:00,42.14,42.15,42.13,42.14,3600.0,32.6852,32.693,32.6775,32.6852,3600.0
2013-04-23 14:15:00,42.15,42.16,42.13,42.13,3500.0,32.693,32.7007,32.6775,32.6775,3500.0
2013-04-23 14:20:00,42.13,42.13,42.11,42.11,1300.0,32.6775,32.6775,32.6619,32.6619,1300.0
2013-04-23 14:25:00,42.12,42.14,42.11,42.11,2400.0,32.6697,32.6852,32.6619,32.6619,2400.0
2013-04-23 14:30:00,42.09,42.13,42.09,42.13,3800.0,32.6464,32.6775,32.6464,32.6775,3800.0
2013-04-23 14:35:00,42.14,42.14,42.08,42.08,4500.0,32.6852,32.6852,32.6387,32.6387,4500.0
2013-04-23 14:40:00,42.08,42.1,42.08,42.09,2700.0,32.6387,32.6542,32.6387,32.6464,2700.0
2013-04-23 14:45:00,42.09,42.13,42.08,42.12,2800.0,32.6464,32.6775,32.6387,32.6697,2800.0
2013-04-23 14:50:00,42.12,42.13,42.12,42.12,2400.0,32.6697,32.6775,32.6697,32.6697,2400.0
2013-04-23 14:55:00,42.13,42.14,42.13,42.14,2100.0,32.6775,32.6852,32.6775,32.6852,2100.0
2013-04-23 15:00:00,42.14,42.16,42.14,42.16,5500.0,32.6852,32.7007,32.6852,32.7007,5500.0
2013-04-23 15:05:00,42.16,42.17,42.14,42.14,6000.0,32.7007,32.7085,32.6852,32.6852,6000.0
2013-04-23 15:10:00,42.15,42.17,42.1,42.12,16000.0,32.693,32.7085,32.6542,32.6697,16000.0
2013-04-23 15:15:00,42.12,42.13,42.1,42.1,2400.0,32.6697,32.6775,32.6542,32.6542,2400.0
2013-04-23 15:20:00,42.1,42.15,42.1,42.13,5900.0,32.6542,32.693,32.6542,32.6775,5900.0
2013-04-23 15:25:00,42.14,42.16,42.13,42.14,5400.0,32.6852,32.7007,32.6775,32.6852,5400.0
2013-04-23 15:30:00,42.14,42.16,42.13,42.14,7900.0,32.6852,32.7007,32.6775,32.6852,7900.0
2013-04-23 15:35:00,42.15,42.17,42.12,42.13,12000.0,32.693,32.7085,32.6697,32.6775,12000.0
2013-04-23 15:40:00,42.13,42.16,42.12,42.14,13300.0,32.6775,32.7007,32.6697,32.6852,13300.0
2013-04-23 15:45:00,42.16,42.18,42.09,42.13,23700.0,32.7007,32.7162,32.6464,32.6775,23700.0
2013-04-23 15:50:00,42.14,42.17,42.13,42.16,7400.0,32.6852,32.7085,32.6775,32.7007,7400.0
2013-04-23 15:55:00,42.16,42.17,42.12,42.16,29400.0,32.7007,32.7085,32.6697,32.7007,29400.0
2013-04-24 09:30:00,42.23,42.32,42.14,42.24,9200.0,32.755,32.8248,32.6852,32.7628,9200.0
2013-04-24 09:35:00,42.25,42.25,42.16,42.2,2700.0,32.7705,32.7705,32.7007,32.7318,2700.0
2013-04-24 09:40:00,42.19,42.22,42.12,42.13,4500.0,32.724,32.7473,32.6697,32.6775,4500.0
2013-04-24 09:45:00,42.12,42.16,42.12,42.16,2100.0,32.6697,32.7007,32.6697,32.7007,2100.0
2013-04-24 09:50:00,42.16,42.19,42.16,42.19,1200.0,32.7007,32.724,32.7007,32.724,1200.0
2013-04-24 09:55:00,42.18,42.18,42.15,42.16,1600.0,32.7162,32.7162,32.693,32.7007,1600.0
2013-04-24 10:00:00,42.15,42.16,42.09,42.13,13600.0,32.693,32.7007,32.6464,32.6775,13600.0
2013-04-24 10:05:00,42.12,42.14,42.11,42.12,2200.0,32.6697,32.6852,32.6619,32.6697,2200.0
2013-04-24 10:10:00,42.13,42.13,42.06,42.08,5100.0,32.6775,32.6775,32.6232,32.6387,5100.0
2013-04-24 10:15:00,42.08,42.1,42.07,42.1,1700.0,32.6387,32.6542,32.6309,32.6542,1700.0
2013-04-24 10:20:00,42.11,42.11,42.07,42.1,3100.0,32.6619,32.6619,32.6309,32.6542,3100.0
2013-04-24 10:25:00,42.1,42.12,42.09,42.09,3300.0,32.6542,32.6697,32.6464,32.6464,3300.0
2013-04-24 10:30:00,42.09,42.12,42.09,42.12,1000.0,32.6464,32.6697,32.6464,32.6697,1000.0
2013-04-24 10:35:00,42.11,42.11,42.1,42.1,1100.0,32.6619,32.6619,32.6542,32.6542,1100.0
2013-04-24 10:40:00,42.11,42.15,42.11,42.14,5200.0,32.6619,32.693,32.6619,32.6852,5200.0
2013-04-24 10:45:00,42.13,42.14,42.11,42.12,2100.0,32.6775,32.6852,32.6619,32.6697,2100.0
2013-04-24 10:50:00,42.12,42.13,42.12,42.13,1300.0,32.6697,32.6775,32.6697,32.6775,1300.0
2013-04-24 10:55:00,42.13,42.15,42.07,42.08,3900.0,32.6775,32.693,32.6309,32.6387,3900.0
2013-04-24 11:00:00,42.09,42.1,42.05,42.06,2500.0,32.6464,32.6542,32.6154,32.6232,2500.0
2013-04-24 11:05:00,42.06,42.06,42.01,42.05,3300.0,32.6232,32.6232,32.5844,32.6154,3300.0
2013-04-24 11:10:00,42.02,42.03,42.02,42.03,4200.0,32.5921,32.5999,32.5921,32.5999,4200.0
2013-04-24 11:15:00,42.04,42.04,42.03,42.04,3600.0,32.6077,32.6077,32.5999,32.6077,3600.0
2013-04-24 11:20:00,42.04,42.06,42.03,42.05,1400.0,32.6077,32.6232,32.5999,32.6154,1400.0
2013-04-24 11:25:00,42.05,42.1,42.05,42.1,2900.0,32.6154,32.6542,32.6154,32.6542,2900.0
2013-04-24 11:30:00,42.1,42.13,42.1,42.1,1300.0,32.6542,32.6775,32.6542,32.6542,1300.0
2013-04-24 11:35:00,42.12,42.13,42.11,42.12,2300.0,32.6697,32.6775,32.6619,32.6697,2300.0
2013-04-24 11:40:00,42.13,42.13,42.12,42.13,1300.0,32.6775,32.6775,32.6697,32.6775,1300.0
2013-04-24 11:45:00,42.14,42.16,42.14,42.15,1900.0,32.6852,32.7007,32.6852,32.693,1900.0
2013-04-24 11:50:00,42.15,42.17,42.15,42.16,7800.0,32.693,32.7085,32.693,32.7007,7800.0
2013-04-24 11:55:00,42.16,42.16,42.14,42.14,1600.0,32.7007,32.7007,32.6852,32.6852,1600.0
2013-04-24 12:00:00,42.13,42.13,42.11,42.12,800.0,32.6775,32.6775,32.6619,32.6697,800.0
2013-04-24 12:05:00,42.14,42.16,42.13,42.16,2600.0,32.6852,32.7007,32.6775,32.7007,2600.0
2013-04-24 12:10:00,42.15,42.16,42.13,42.15,5900.0,32.693,32.7007,32.6775,32.693,5900.0
2013-04-24 12:15:00,42.14,42.14,42.12,42.12,1400.0,32.6852,32.6852,32.6697,32.6697,1400.0
2013-04-24 12:20:00,42.12,42.12,42.1,42.11,4400.0,32.6697,32.6697,32.6542,32.6619,4400.0
2013-04-24 12:25:00,42.1,42.11,42.1,42.11,500.0,32.6542,32.6619,32.6542,32.6619,500.0
2013-04-24 12:30:00,42.11,42.12,42.11,42.12,2700.0,32.6619,32.6697,32.6619,32.6697,2700.0
2013-04-24 12:35:00,42.11,42.11,42.09,42.09,3600.0,32.6619,32.6619,32.6464,32.6464,3600.0
2013-04-24 12:40:00,42.1,42.1,42.06,42.07,1000.0,32.6542,32.6542,32.6232,32.6309,1000.0
2013-04-24 12:45:00,42.07,42.07,42.06,42.07,2100.0,32.6309,32.6309,32.6232,32.6309,2100.0
2013-04-24 12:50:00,42.07,42.07,42.06,42.06,800.0,32.6309,32.6309,32.6232,32.6232,800.0
2013-04-24 12:55:00,42.07,42.09,42.07,42.09,800.0,32.6309,32.6464,32.6309,32.6464,800.0
2013-04-24 13:00:00,42.1,42.13,42.1,42.13,3100.0,32.6542,32.6775,32.6542,32.6775,3100.0
2013-04-24 13:05:00,42.15,42.16,42.15,42.15,900.0,32.693,32.7007,32.693,32.693,900.0
2013-04-24 13:10:00,42.14,42.18,42.14,42.18,2500.0,32.6852,32.7162,32.6852,32.7162,2500.0
2013-04-24 13:15:00,42.17,42.2,42.15,42.18,2400.0,32.7085,32.7318,32.693,32.7162,2400.0
2013-04-24 13:20:00,42.18,42.22,42.17,42.22,1800.0,32.7162,32.7473,32.7085,32.7473,1800.0
2013-04-24 13:25:00,42.2,42.22,42.18,42.19,6700.0,32.7318,32.7473,32.7162,32.724,6700.0
2013-04-24 13:30:00,42.19,42.22,42.18,42.22,2000.0,32.724,32.7473,32.7162,32.7473,2000.0
2013-04-24 13:35:00,42.22,42.22,42.19,42.21,1300.0,32.7473,32.7473,32.724,32.7395,1300.0
2013-04-24 13:40:00,42.2,42.21,42.2,42.2,1800.0,32.7318,32.7395,32.7318,32.7318,1800.0
2013-04-24 13:45:00,42.21,42.22,42.21,42.22,700.0,32.7395,32.7473,32.7395,32.7473,700.0
2013-04-24 13:50:00,42.21,42.22,42.2,42.21,5600.0,32.7395,32.7473,32.7318,32.7395,5600.0
2013-04-24 13:55:00,42.21,42.22,42.19,42.19,4700.0,32.7395,32.7473,32.724,32.724,4700.0
2013-04-24 14:00:00,42.21,42.22,42.2,42.21,2300.0,32.7395,32.7473,32.7318,32.7395,2300.0
2013-04-24 14:05:00,42.2,42.21,42.17,42.19,4300.0,32.7318,32.7395,32.7085,32.724,4300.0
2013-04-24 14:10:00,42.19,42.2,42.18,42.19,5800.0,32.724,32.7318,32.7162,32.724,5800.0
2013-04-24 14:15:00,42.19,42.21,42.19,42.2,2800.0,32.724,32.7395,32.724,32.7318,2800.0
2013-04-24 14:20:00,42.2,42.22,42.2,42.21,2000.0,32.7318,32.7473,32.7318,32.7395,2000.0
2013-04-24 14:25:00,42.21,42.21,42.2,42.2,3300.0,32.7395,32.7395,32.7318,32.7318,3300.0
2013-04-24 14:30:00,42.2,42.2,42.19,42.2,1300.0,32.7318,32.7318,32.724,32.7318,1300.0
2013-04-24 14:35:00,42.19,42.21,42.19,42.21,2800.0,32.724,32.7395,32.724,32.7395,2800.0
2013-04-24 14:40:00,42.2,42.21,42.16,42.17,10100.0,32.7318,32.7395,32.7007,32.7085,10100.0
2013-04-24 14:45:00,42.17,42.17,42.14,42.14,2400.0,32.7085,32.7085,32.6852,32.6852,2400.0
2013-04-24 14:50:00,42.15,42.16,42.14,42.15,3400.0,32.693,32.7007,32.6852,32.693,3400.0
2013-04-24 14:55:00,42.15,42.19,42.14,42.18,3200.0,32.693,32.724,32.6852,32.7162,3200.0
2013-04-24 15:00:00,42.18,42.19,42.17,42.19,1700.0,32.7162,32.724,32.7085,32.724,1700.0
2013-04-24 15:05:00,42.18,42.2,42.18,42.2,2800.0,32.7162,32.7318,32.7162,32.7318,2800.0
2013-04-24 15:10:00,42.2,42.2,42.17,42.18,6200.0,32.7318,32.7318,32.7085,32.7162,6200.0
2013-04-24 15:15:00,42.17,42.18,42.15,42.16,4100.0,32.7085,32.7162,32.693,32.7007,4100.0
2013-04-24 15:20:00,42.16,42.18,42.16,42.18,4900.0,32.7007,32.7162,32.7007,32.7162,4900.0
2013-04-24 15:25:00,42.17,42.2,42.17,42.18,5800.0,32.7085,32.7318,32.7085,32.7162,5800.0
2013-04-24 15:30:00,42.19,42.2,42.15,42.16,6400.0,32.724,32.7318,32.693,32.7007,6400.0
2013-04-24 15:35:00,42.16,42.16,42.15,42.16,7800.0,32.7007,32.7007,32.693,32.7007,7800.0
2013-04-24 15:40:00,42.16,42.18,42.13,42.15,13900.0,32.7007,32.7162,32.6775,32.693,13900.0
2013-04-24 15:45:00,42.15,42.16,42.13,42.14,10900.0,32.693,32.7007,32.6775,32.6852,10900.0
2013-04-24 15:50:00,42.15,42.16,42.14,42.15,8800.0,32.693,32.7007,32.6852,32.693,8800.0
2013-04-24 15:55:00,42.16,42.16,42.12,42.13,43700.0,32.7007,32.7007,32.6697,32.6775,43700.0
2013-04-25 09:30:00,42.25,42.4,42.25,42.3,6000.0,32.7705,32.8869,32.7705,32.8093,6000.0
2013-04-25 09:35:00,42.28,42.3,42.17,42.21,6600.0,32.7938,32.8093,32.7085,32.7395,6600.0
2013-04-25 09:40:00,42.24,42.24,42.24,42.24,400.0,32.7628,32.7628,32.7628,32.7628,400.0
2013-04-25 09:45:00,42.26,42.32,42.26,42.26,2000.0,32.7783,32.8248,32.7783,32.7783,2000.0
2013-04-25 09:50:00,42.27,42.45,42.25,42.42,15900.0,32.7861,32.9257,32.7705,32.9024,15900.0
2013-04-25 09:55:00,42.45,42.45,42.39,42.42,3200.0,32.9257,32.9257,32.8791,32.9024,3200.0
2013-04-25 10:00:00,42.42,42.42,42.39,42.4,4200.0,32.9024,32.9024,32.8791,32.8869,4200.0
2013-04-25 10:05:00,42.43,42.44,42.41,42.42,1000.0,32.9102,32.9179,32.8946,32.9024,1000.0
2013-04-25 10:10:00,42.41,42.41,42.35,42.36,1500.0,32.8946,32.8946,32.8481,32.8559,1500.0
2013-04-25 10:15:00,42.36,42.36,42.3,42.33,2800.0,32.8559,32.8559,32.8093,32.8326,2800.0
2013-04-25 10:20:00,42.34,42.38,42.33,42.38,1800.0,32.8403,32.8714,32.8326,32.8714,1800.0
2013-04-25 10:25:00,42.38,42.42,42.38,42.41,2500.0,32.8714,32.9024,32.8714,32.8946,2500.0
2013-04-25 10:30:00,42.41,42.43,42.4,42.4,2200.0,32.8946,32.9102,32.8869,32.8869,2200.0
2013-04-25 10:35:00,42.39,42.4,42.37,42.4,4800.0,32.8791,32.8869,32.8636,32.8869,4800.0
2013-04-25 10:40:00,42.42,42.45,42.41,42.45,2100.0,32.9024,32.9257,32.8946,32.9257,2100.0
2013-04-25 10:45:00,42.44,42.44,42.4,42.41,3300.0,32.9179,32.9179,32.8869,32.8946,3300.0
2013-04-25 10:50:00,42.4,42.41,42.4,42.41,1300.0,32.8869,32.8946,32.8869,32.8946,1300.0
2013-04-25 10:55:00,42.41,42.44,42.41,42.44,2900.0,32.8946,32.9179,32.8946,32.9179,2900.0
2013-04-25 11:00:00,42.46,42.46,42.43,42.45,2000.0,32.9334,32.9334,32.9102,32.9257,2000.0
2013-04-25 11:05:00,42.43,42.44,42.43,42.43,1500.0,32.9102,32.9179,32.9102,32.9102,1500.0
2013-04-25 11:10:00,42.42,42.42,42.38,42.38,1400.0,32.9024,32.9024,32.8714,32.8714,1400.0
2013-04-25 11:15:00,42.37,42.37,42.35,42.36,2700.0,32.8636,32.8636,32.8481,32.8559,2700.0
2013-04-25 11:20:00,42.36,42.36,42.34,42.34,1300.0,32.8559,32.8559,32.8403,32.8403,1300.0
2013-04-25 11:25:00,42.34,42.34,42.27,42.28,2200.0,32.8403,32.8403,32.7861,32.7938,2200.0
2013-04-25 11:30:00,42.25,42.33,42.25,42.32,6700.0,32.7705,32.8326,32.7705,32.8248,6700.0
2013-04-25 11:35:00,42.33,42.37,42.33,42.37,1500.0,32.8326,32.8636,32.8326,32.8636,1500.0
2013-04-25 11:40:00,42.37,42.37,42.35,42.35,4500.0,32.8636,32.8636,32.8481,32.8481,4500.0
2013-04-25 11:45:00,42.35,42.38,42.35,42.38,2700.0,32.8481,32.8714,32.8481,32.8714,2700.0
2013-04-25 11:50:00,42.39,42.39,42.39,42.39,900.0,32.8791,32.8791,32.8791,32.8791,900.0
2013-04-25 11:55:00,42.4,42.43,42.4,42.43,3700.0,32.8869,32.9102,32.8869,32.9102,3700.0
2013-04-25 12:00:00,42.42,42.44,42.42,42.43,3000.0,32.9024,32.9179,32.9024,32.9102,3000.0
2013-04-25 12:05:00,42.43,42.43,42.43,42.43,600.0,32.9102,32.9102,32.9102,32.9102,600.0
2013-04-25 12:10:00,42.45,42.46,42.42,42.43,1900.0,32.9257,32.9334,32.9024,32.9102,1900.0
2013-04-25 12:15:00,42.44,42.44,42.41,42.41,2700.0,32.9179,32.9179,32.8946,32.8946,2700.0
2013-04-25 12:20:00,42.41,42.41,42.33,42.33,3000.0,32.8946,32.8946,32.8326,32.8326,3000.0
2013-04-25 12:25:00,42.33,42.33,42.31,42.31,2000.0,32.8326,32.8326,32.8171,32.8171,2000.0
2013-04-25 12:30:00,42.32,42.33,42.32,42.33,2200.0,32.8248,32.8326,32.8248,32.8326,2200.0
2013-04-25 12:35:00,42.34,42.34,42.33,42.34,700.0,32.8403,32.8403,32.8326,32.8403,700.0
2013-04-25 12:40:00,42.33,42.33,42.32,42.33,3200.0,32.8326,32.8326,32.8248,32.8326,3200.0
2013-04-25 12:45:00,42.33,42.33,42.3,42.3,1600.0,32.8326,32.8326,32.8093,32.8093,1600.0
2013-04-25 12:50:00,42.31,42.31,42.3,42.3,400.0,32.8171,32.8171,32.8093,32.8093,400.0
2013-04-25 12:55:00,42.3,42.31,42.3,42.3,4100.0,32.8093,32.8171,32.8093,32.8093,4100.0
2013-04-25 13:00:00,42.31,42.32,42.3,42.32,1800.0,32.8171,32.8248,32.8093,32.8248,1800.0
2013-04-25 13:05:00,42.32,42.32,42.31,42.32,3300.0,32.8248,32.8248,32.8171,32.8248,3300.0
2013-04-25 13:10:00,42.31,42.34,42.31,42.33,2200.0,32.8171,32.8403,32.8171,32.8326,2200.0
2013-04-25 13:15:00,42.34,42.37,42.34,42.36,1700.0,32.8403,32.8636,32.8403,32.8559,1700.0
2013-04-25 13:20:00,42.37,42.38,42.37,42.38,1600.0,32.8636,32.8714,32.8636,32.8714,1600.0
2013-04-25 13:25:00,42.38,42.38,42.36,42.37,3700.0,32.8714,32.8714,32.8559,32.8636,3700.0
2013-04-25 13:30:00,42.36,42.36,42.34,42.34,2400.0,32.8559,32.8559,32.8403,32.8403,2400.0
2013-04-25 13:35:00,42.34,42.34,42.33,42.33,2200.0,32.8403,32.8403,32.8326,32.8326,2200.0
2013-04-25 13:40:00,42.33,42.33,42.32,42.33,1100.0,32.8326,32.8326,32.8248,32.8326,1100.0
2013-04-25 13:45:00,42.33,42.33,42.32,42.32,1800.0,32.8326,32.8326,32.8248,32.8248,1800.0
2013-04-25 13:50:00,42.35,42.35,42.35,42.35,100.0,32.8481,32.8481,32.8481,32.8481,100.0
2013-04-25 13:55:00,42.34,42.37,42.34,42.36,600.0,32.8403,32.8636,32.8403,32.8559,600.0
2013-04-25 14:00:00,42.37,42.38,42.36,42.38,2400.0,32.8636,32.8714,32.8559,32.8714,2400.0
2013-04-25 14:05:00,42.38,42.38,42.37,42.37,2600.0,32.8714,32.8714,32.8636,32.8636,2600.0
2013-04-25 14:10:00,42.38,42.38,42.36,42.36,5600.0,32.8714,32.8714,32.8559,32.8559,5600.0
2013-04-25 14:15:00,42.36,42.36,42.33,42.33,3800.0,32.8559,32.8559,32.8326,32.8326,3800.0
2013-04-25 14:20:00,42.34,42.35,42.33,42.33,2000.0,32.8403,32.8481,32.8326,32.8326,2000.0
2013-04-25 14:25:00,42.34,42.35,42.3,42.3,4600.0,32.8403,32.8481,32.8093,32.8093,4600.0
2013-04-25 14:30:00,42.31,42.32,42.3,42.32,1000.0,32.8171,32.8248,32.8093,32.8248,1000.0
2013-04-25 14:35:00,42.32,42.32,42.31,42.31,2200.0,32.8248,32.8248,32.8171,32.8171,2200.0
2013-04-25 14:40:00,42.31,42.31,42.27,42.27,11700.0,32.8171,32.8171,32.7861,32.7861,11700.0
2013-04-25 14:45:00,42.27,42.28,42.23,42.24,3200.0,32.7861,32.7938,32.755,32.7628,3200.0
2013-04-25 14:50:00,42.23,42.24,42.23,42.24,600.0,32.755,32.7628,32.755,32.7628,600.0
2013-04-25 14:55:00,42.23,42.23,42.2,42.22,5100.0,32.755,32.755,32.7318,32.7473,5100.0
2013-04-25 15:00:00,42.22,42.22,42.19,42.21,3700.0,32.7473,32.7473,32.724,32.7395,3700.0
2013-04-25 15:05:00,42.21,42.21,42.17,42.2,4000.0,32.7395,32.7395,32.7085,32.7318,4000.0
2013-04-25 15:10:00,42.2,42.2,42.15,42.16,12300.0,32.7318,32.7318,32.693,32.7007,12300.0
2013-04-25 15:15:00,42.18,42.19,42.1,42.11,8800.0,32.7162,32.724,32.6542,32.6619,8800.0
2013-04-25 15:20:00,42.11,42.13,42.1,42.13,6600.0,32.6619,32.6775,32.6542,32.6775,6600.0
2013-04-25 15:25:00,42.13,42.19,42.13,42.19,5700.0,32.6775,32.724,32.6775,32.724,5700.0
2013-04-25 15:30:00,42.19,42.22,42.18,42.19,8100.0,32.724,32.7473,32.7162,32.724,8100.0
2013-04-25 15:35:00,42.19,42.23,42.19,42.22,4700.0,32.724,32.755,32.724,32.7473,4700.0
2013-04-25 15:40:00,42.22,42.24,42.21,42.23,14200.0,32.7473,32.7628,32.7395,32.755,14200.0
2013-04-25 15:45:00,42.24,42.27,42.23,42.27,12000.0,32.7628,32.7861,32.755,32.7861,12000.0
2013-04-25 15:50:00,42.27,42.27,42.24,42.25,9500.0,32.7861,32.7861,32.7628,32.7705,9500.0
2013-04-25 15:55:00,42.24,42.24,42.19,42.21,23000.0,32.7628,32.7628,32.724,32.7395,23000.0
2013-04-26 09:30:00,42.22,42.27,42.22,42.27,3900.0,32.7473,32.7861,32.7473,32.7861,3900.0
2013-04-26 09:35:00,42.32,42.34,42.26,42.26,2600.0,32.8248,32.8403,32.7783,32.7783,2600.0
2013-04-26 09:40:00,42.26,42.29,42.19,42.19,10300.0,32.7783,32.8016,32.724,32.724,10300.0
2013-04-26 09:45:00,42.22,42.24,42.19,42.2,7200.0,32.7473,32.7628,32.724,32.7318,7200.0
2013-04-26 09:50:00,42.2,42.28,42.17,42.28,3800.0,32.7318,32.7938,32.7085,32.7938,3800.0
2013-04-26 09:55:00,42.3,42.34,42.28,42.3,3300.0,32.8093,32.8403,32.7938,32.8093,3300.0
2013-04-26 10:00:00,42.34,42.37,42.34,42.34,1500.0,32.8403,32.8636,32.8403,32.8403,1500.0
2013-04-26 10:05:00,42.34,42.34,42.3,42.31,2900.0,32.8403,32.8403,32.8093,32.8171,2900.0
2013-04-26 10:10:00,42.34,42.34,42.25,42.27,2800.0,32.8403,32.8403,32.7705,32.7861,2800.0
2013-04-26 10:15:00,42.29,42.29,42.23,42.25,2700.0,32.8016,32.8016,32.755,32.7705,2700.0
2013-04-26 10:20:00,42.24,42.25,42.22,42.23,1700.0,32.7628,32.7705,32.7473,32.755,1700.0
2013-04-26 10:25:00,42.29,42.29,42.23,42.27,2600.0,32.8016,32.8016,32.755,32.7861,2600.0
2013-04-26 10:30:00,42.29,42.29,42.24,42.24,1200.0,32.8016,32.8016,32.7628,32.7628,1200.0
2013-04-26 10:35:00,42.25,42.27,42.23,42.26,12300.0,32.7705,32.7861,32.755,32.7783,12300.0
2013-04-26 10:40:00,42.23,42.27,42.21,42.24,12600.0,32.755,32.7861,32.7395,32.7628,12600.0
2013-04-26 10:45:00,42.24,42.27,42.24,42.26,1700.0,32.7628,32.7861,32.7628,32.7783,1700.0
2013-04-26 10:50:00,42.28,42.28,42.23,42.23,1800.0,32.7938,32.7938,32.755,32.755,1800.0
2013-04-26 10:55:00,42.25,42.26,42.23,42.23,2100.0,32.7705,32.7783,32.755,32.755,2100.0
2013-04-26 11:00:00,42.24,42.31,42.22,42.3,3900.0,32.7628,32.8171,32.7473,32.8093,3900.0
2013-04-26 11:05:00,42.3,42.31,42.29,42.3,3000.0,32.8093,32.8171,32.8016,32.8093,3000.0
2013-04-26 11:10:00,42.3,42.34,42.3,42.34,2800.0,32.8093,32.8403,32.8093,32.8403,2800.0
2013-04-26 11:15:00,42.33,42.37,42.33,42.34,4200.0,32.8326,32.8636,32.8326,32.8403,4200.0
2013-04-26 11:20:00,42.34,42.38,42.33,42.37,3800.0,32.8403,32.8714,32.8326,32.8636,3800.0
2013-04-26 11:25:00,42.36,42.42,42.36,42.39,4300.0,32.8559,32.9024,32.8559,32.8791,4300.0
2013-04-26 11:30:00,42.4,42.4,42.36,42.38,4400.0,32.8869,32.8869,32.8559,32.8714,4400.0
2013-04-26 11:35:00,42.39,42.4,42.33,42.33,4000.0,32.8791,32.8869,32.8326,32.8326,4000.0
2013-04-26 11:40:00,42.34,42.34,42.3,42.3,5600.0,32.8403,32.8403,32.8093,32.8093,5600.0
2013-04-26 11:45:00,42.29,42.31,42.29,42.3,3500.0,32.8016,32.8171,32.8016,32.8093,3500.0
2013-04-26 11:50:00,42.3,42.3,42.27,42.27,1600.0,32.8093,32.8093,32.7861,32.7861,1600.0
2013-04-26 11:55:00,42.27,42.27,42.26,42.27,1800.0,32.7861,32.7861,32.7783,32.7861,1800.0
2013-04-26 12:00:00,42.25,42.25,42.2,42.22,5700.0,32.7705,32.7705,32.7318,32.7473,5700.0
2013-04-26 12:05:00,42.24,42.24,42.2,42.2,4900.0,32.7628,32.7628,32.7318,32.7318,4900.0
2013-04-26 12:10:00,42.2,42.2,42.17,42.18,1500.0,32.7318,32.7318,32.7085,32.7162,1500.0
2013-04-26 12:15:00,42.18,42.2,42.18,42.19,2300.0,32.7162,32.7318,32.7162,32.724,2300.0
2013-04-26 12:20:00,42.19,42.2,42.18,42.18,1200.0,32.724,32.7318,32.7162,32.7162,1200.0
2013-04-26 12:25:00,42.17,42.17,42.15,42.16,1000.0,32.7085,32.7085,32.693,32.7007,1000.0
2013-04-26 12:30:00,42.15,42.16,42.12,42.12,2000.0,32.693,32.7007,32.6697,32.6697,2000.0
2013-04-26 12:35:00,42.12,42.12,42.08,42.09,1900.0,32.6697,32.6697,32.6387,32.6464,1900.0
2013-04-26 12:40:00,42.09,42.09,42.09,42.09,200.0,32.6464,32.6464,32.6464,32.6464,200.0
2013-04-26 12:45:00,42.1,42.12,42.1,42.12,1200.0,32.6542,32.6697,32.6542,32.6697,1200.0
2013-04-26 12:50:00,42.13,42.14,42.13,42.14,1000.0,32.6775,32.6852,32.6775,32.6852,1000.0
2013-04-26 12:55:00,42.15,42.16,42.14,42.15,2000.0,32.693,32.7007,32.6852,32.693,2000.0
2013-04-26 13:00:00,42.15,42.18,42.15,42.17,1900.0,32.693,32.7162,32.693,32.7085,1900.0
2013-04-26 13:05:00,42.17,42.18,42.14,42.16,2400.0,32.7085,32.7162,32.6852,32.7007,2400.0
2013-04-26 13:10:00,42.15,42.16,42.12,42.16,2000.0,32.693,32.7007,32.6697,32.7007,2000.0
2013-04-26 13:15:00,42.17,42.17,42.15,42.17,2600.0,32.7085,32.7085,32.693,32.7085,2600.0
2013-04-26 13:20:00,42.18,42.21,42.17,42.21,3900.0,32.7162,32.7395,32.7085,32.7395,3900.0
2013-04-26 13:25:00,42.21,42.25,42.2,42.24,2500.0,32.7395,32.7705,32.7318,32.7628,2500.0
2013-04-26 13:30:00,42.22,42.24,42.2,42.21,2300.0,32.7473,32.7628,32.7318,32.7395,2300.0
2013-04-26 13:35:00,42.21,42.23,42.19,42.23,2200.0,32.7395,32.755,32.724,32.755,2200.0
2013-04-26 13:40:00,42.21,42.24,42.21,42.24,2200.0,32.7395,32.7628,32.7395,32.7628,2200.0
2013-04-26 13:45:00,42.23,42.24,42.2,42.21,6000.0,32.755,32.7628,32.7318,32.7395,6000.0
2013-04-26 13:50:00,42.22,42.23,42.17,42.17,3800.0,32.7473,32.755,32.7085,32.7085,3800.0
2013-04-26 13:55:00,42.15,42.17,42.14,42.14,1900.0,32.693,32.7085,32.6852,32.6852,1900.0
2013-04-26 14:00:00,42.15,42.15,42.12,42.12,5800.0,32.693,32.693,32.6697,32.6697,5800.0
2013-04-26 14:05:00,42.13,42.16,42.13,42.16,2000.0,32.6775,32.7007,32.6775,32.7007,2000.0
2013-04-26 14:10:00,42.14,42.16,42.14,42.15,1800.0,32.6852,32.7007,32.6852,32.693,1800.0
2013-04-26 14:15:00,42.14,42.15,42.12,42.13,4400.0,32.6852,32.693,32.6697,32.6775,4400.0
2013-04-26 14:20:00,42.14,42.15,42.13,42.15,2500.0,32.6852,32.693,32.6775,32.693,2500.0
2013-04-26 14:25:00,42.15,42.16,42.14,42.16,2500.0,32.693,32.7007,32.6852,32.7007,2500.0
2013-04-26 14:30:00,42.16,42.17,42.15,42.17,5100.0,32.7007,32.7085,32.693,32.7085,5100.0
2013-04-26 14:35:00,42.17,42.18,42.16,42.18,2600.0,32.7085,32.7162,32.7007,32.7162,2600.0
2013-04-26 14:40:00,42.19,42.2,42.17,42.18,3300.0,32.724,32.7318,32.7085,32.7162,3300.0
2013-04-26 14:45:00,42.18,42.2,42.18,42.2,4600.0,32.7162,32.7318,32.7162,32.7318,4600.0
2013-04-26 14:50:00,42.2,42.2,42.17,42.17,1800.0,32.7318,32.7318,32.7085,32.7085,1800.0
2013-04-26 14:55:00,42.18,42.22,42.17,42.19,5300.0,32.7162,32.7473,32.7085,32.724,5300.0
2013-04-26 15:00:00,42.2,42.21,42.19,42.2,6400.0,32.7318,32.7395,32.724,32.7318,6400.0
2013-04-26 15:05:00,42.21,42.24,42.21,42.23,2400.0,32.7395,32.7628,32.7395,32.755,2400.0
2013-04-26 15:10:00,42.22,42.23,42.18,42.18,3500.0,32.7473,32.755,32.7162,32.7162,3500.0
2013-04-26 15:15:00,42.18,42.18,42.16,42.16,2200.0,32.7162,32.7162,32.7007,32.7007,2200.0
2013-04-26 15:20:00,42.16,42.18,42.15,42.17,8600.0,32.7007,32.7162,32.693,32.7085,8600.0
2013-04-26 15:25:00,42.18,42.21,42.17,42.2,9800.0,32.7162,32.7395,32.7085,32.7318,9800.0
2013-04-26 15:30:00,42.2,42.22,42.2,42.21,33400.0,32.7318,32.7473,32.7318,32.7395,33400.0
2013-04-26 15:35:00,42.22,42.24,42.21,42.23,7000.0,32.7473,32.7628,32.7395,32.755,7000.0
2013-04-26 15:40:00,42.23,42.26,42.22,42.26,16200.0,32.755,32.7783,32.7473,32.7783,16200.0
2013-04-26 15:45:00,42.25,42.29,42.24,42.29,13300.0,32.7705,32.8016,32.7628,32.8016,13300.0
2013-04-26 15:50:00,42.28,42.29,42.25,42.27,17000.0,32.7938,32.8016,32.7705,32.7861,17000.0
2013-04-26 15:55:00,42.28,42.28,42.26,42.27,23000.0,32.7938,32.7938,32.7783,32.7861,23000.0
2013-04-29 09:30:00,42.24,42.5,42.22,42.48,45500.0,32.7628,32.9644,32.7473,32.9489,45500.0
2013-04-29 09:35:00,42.45,42.45,42.34,42.38,7600.0,32.9257,32.9257,32.8403,32.8714,7600.0
2013-04-29 09:40:00,42.39,42.42,42.37,42.4,1500.0,32.8791,32.9024,32.8636,32.8869,1500.0
2013-04-29 09:45:00,42.41,42.41,42.37,42.41,2000.0,32.8946,32.8946,32.8636,32.8946,2000.0
2013-04-29 09:50:00,42.4,42.4,42.36,42.36,3300.0,32.8869,32.8869,32.8559,32.8559,3300.0
2013-04-29 09:55:00,42.36,42.42,42.36,42.38,4200.0,32.8559,32.9024,32.8559,32.8714,4200.0
2013-04-29 10:00:00,42.39,42.46,42.38,42.43,6400.0,32.8791,32.9334,32.8714,32.9102,6400.0
2013-04-29 10:05:00,42.43,42.46,42.4,42.44,8700.0,32.9102,32.9334,32.8869,32.9179,8700.0
2013-04-29 10:10:00,42.45,42.45,42.41,42.44,3500.0,32.9257,32.9257,32.8946,32.9179,3500.0
2013-04-29 10:15:00,42.42,42.42,42.39,42.39,4500.0,32.9024,32.9024,32.8791,32.8791,4500.0
2013-04-29 10:20:00,42.41,42.42,42.38,42.41,57800.0,32.8946,32.9024,32.8714,32.8946,57800.0
2013-04-29 10:25:00,42.41,42.42,42.4,42.42,4900.0,32.8946,32.9024,32.8869,32.9024,4900.0
2013-04-29 10:30:00,42.41,42.45,42.4,42.43,7000.0,32.8946,32.9257,32.8869,32.9102,7000.0
2013-04-29 10:35:00,42.44,42.52,42.44,42.5,13700.0,32.9179,32.98,32.9179,32.9644,13700.0
2013-04-29 10:40:00,42.49,42.51,42.49,42.5,8100.0,32.9567,32.9722,32.9567,32.9644,8100.0
2013-04-29 10:45:00,42.51,42.54,42.5,42.53,4900.0,32.9722,32.9955,32.9644,32.9877,4900.0
2013-04-29 10:50:00,42.53,42.55,42.51,42.51,8200.0,32.9877,33.0032,32.9722,32.9722,8200.0
2013-04-29 10:55:00,42.52,42.52,42.48,42.48,13000.0,32.98,32.98,32.9489,32.9489,13000.0
2013-04-29 11:00:00,42.48,42.48,42.4,42.43,50300.0,32.9489,32.9489,32.8869,32.9102,50300.0
2013-04-29 11:05:00,42.42,42.46,42.41,42.45,13100.0,32.9024,32.9334,32.8946,32.9257,13100.0
2013-04-29 11:10:00,42.45,42.47,42.45,42.46,2200.0,32.9257,32.9412,32.9257,32.9334,2200.0
2013-04-29 11:15:00,42.47,42.53,42.46,42.52,5900.0,32.9412,32.9877,32.9334,32.98,5900.0
2013-04-29 11:20:00,42.53,42.55,42.53,42.53,900.0,32.9877,33.0032,32.9877,32.9877,900.0
2013-04-29 11:25:00,42.54,42.55,42.53,42.53,2300.0,32.9955,33.0032,32.9877,32.9877,2300.0
2013-04-29 11:30:00,42.53,42.55,42.51,42.51,2600.0,32.9877,33.0032,32.9722,32.9722,2600.0
2013-04-29 11:35:00,42.5,42.51,42.5,42.5,300.0,32.9644,32.9722,32.9644,32.9644,300.0
2013-04-29 11:40:00,42.5,42.51,42.48,42.48,6900.0,32.9644,32.9722,32.9489,32.9489,6900.0
2013-04-29 11:45:00,42.49,42.49,42.46,42.47,2000.0,32.9567,32.9567,32.9334,32.9412,2000.0
2013-04-29 11:50:00,42.46,42.47,42.46,42.47,2600.0,32.9334,32.9412,32.9334,32.9412,2600.0
2013-04-29 11:55:00,42.48,42.5,42.48,42.5,1800.0,32.9489,32.9644,32.9489,32.9644,1800.0
2013-04-29 12:00:00,42.5,42.5,42.48,42.5,6200.0,32.9644,32.9644,32.9489,32.9644,6200.0
2013-04-29 12:05:00,42.52,42.52,42.51,42.51,700.0,32.98,32.98,32.9722,32.9722,700.0
2013-04-29 12:10:00,42.51,42.52,42.49,42.52,2800.0,32.9722,32.98,32.9567,32.98,2800.0
2013-04-29 12:15:00,42.52,42.52,42.51,42.52,2200.0,32.98,32.98,32.9722,32.98,2200.0
2013-04-29 12:20:00,42.52,42.52,42.51,42.52,4100.0,32.98,32.98,32.9722,32.98,4100.0
2013-04-29 12:25:00,42.51,42.55,42.51,42.55,7800.0,32.9722,33.0032,32.9722,33.0032,7800.0
2013-04-29 12:30:00,42.53,42.54,42.52,42.52,3300.0,32.9877,32.9955,32.98,32.98,3300.0
2013-04-29 12:35:00,42.53,42.54,42.53,42.53,3400.0,32.9877,32.9955,32.9877,32.9877,3400.0
2013-04-29 12:40:00,42.54,42.54,42.52,42.53,4200.0,32.9955,32.9955,32.98,32.9877,4200.0
2013-04-29 12:45:00,42.54,42.54,42.49,42.49,6700.0,32.9955,32.9955,32.9567,32.9567,6700.0
2013-04-29 12:50:00,42.49,42.5,42.47,42.47,4100.0,32.9567,32.9644,32.9412,32.9412,4100.0
2013-04-29 12:55:00,42.47,42.47,42.45,42.45,4700.0,32.9412,32.9412,32.9257,32.9257,4700.0
2013-04-29 13:00:00,42.45,42.46,42.43,42.46,7200.0,32.9257,32.9334,32.9102,32.9334,7200.0
2013-04-29 13:05:00,42.47,42.48,42.44,42.45,13200.0,32.9412,32.9489,32.9179,32.9257,13200.0
2013-04-29 13:10:00,42.45,42.46,42.42,42.45,7800.0,32.9257,32.9334,32.9024,32.9257,7800.0
2013-04-29 13:15:00,42.45,42.46,42.44,42.46,3400.0,32.9257,32.9334,32.9179,32.9334,3400.0
2013-04-29 13:20:00,42.46,42.47,42.44,42.45,11700.0,32.9334,32.9412,32.9179,32.9257,11700.0
2013-04-29 13:25:00,42.44,42.45,42.42,42.43,8500.0,32.9179,32.9257,32.9024,32.9102,8500.0
2013-04-29 13:30:00,42.45,42.46,42.44,42.46,2200.0,32.9257,32.9334,32.9179,32.9334,2200.0
2013-04-29 13:35:00,42.46,42.46,42.45,42.46,1700.0,32.9334,32.9334,32.9257,32.9334,1700.0
2013-04-29 13:40:00,42.45,42.48,42.45,42.48,3300.0,32.9257,32.9489,32.9257,32.9489,3300.0
2013-04-29 13:45:00,42.48,42.48,42.46,42.48,11300.0,32.9489,32.9489,32.9334,32.9489,11300.0
2013-04-29 13:50:00,42.47,42.48,42.46,42.46,4100.0,32.9412,32.9489,32.9334,32.9334,4100.0
2013-04-29 13:55:00,42.47,42.47,42.44,42.45,2600.0,32.9412,32.9412,32.9179,32.9257,2600.0
2013-04-29 14:00:00,42.46,42.48,42.45,42.48,5600.0,32.9334,32.9489,32.9257,32.9489,5600.0
2013-04-29 14:05:00,42.48,42.5,42.48,42.49,4500.0,32.9489,32.9644,32.9489,32.9567,4500.0
2013-04-29 14:10:00,42.49,42.5,42.48,42.48,9100.0,32.9567,32.9644,32.9489,32.9489,9100.0
2013-04-29 14:15:00,42.48,42.49,42.46,42.47,8300.0,32.9489,32.9567,32.9334,32.9412,8300.0
2013-04-29 14:20:00,42.46,42.47,42.46,42.46,1600.0,32.9334,32.9412,32.9334,32.9334,1600.0
2013-04-29 14:25:00,42.46,42.47,42.45,42.46,2800.0,32.9334,32.9412,32.9257,32.9334,2800.0
2013-04-29 14:30:00,42.47,42.47,42.44,42.47,8200.0,32.9412,32.9412,32.9179,32.9412,8200.0
2013-04-29 14:35:00,42.46,42.46,42.45,42.46,2300.0,32.9334,32.9334,32.9257,32.9334,2300.0
2013-04-29 14:40:00,42.46,42.47,42.46,42.46,600.0,32.9334,32.9412,32.9334,32.9334,600.0
2013-04-29 14:45:00,42.46,42.47,42.44,42.45,25700.0,32.9334,32.9412,32.9179,32.9257,25700.0
2013-04-29 14:50:00,42.45,42.46,42.42,42.42,2500.0,32.9257,32.9334,32.9024,32.9024,2500.0
2013-04-29 14:55:00,42.42,42.42,42.39,42.4,8400.0,32.9024,32.9024,32.8791,32.8869,8400.0
2013-04-29 15:00:00,42.4,42.4,42.39,42.4,1900.0,32.8869,32.8869,32.8791,32.8869,1900.0
2013-04-29 15:05:00,42.4,42.4,42.33,42.37,7400.0,32.8869,32.8869,32.8326,32.8636,7400.0
2013-04-29 15:10:00,42.37,42.38,42.37,42.37,3200.0,32.8636,32.8714,32.8636,32.8636,3200.0
2013-04-29 15:15:00,42.38,42.4,42.37,42.39,5700.0,32.8714,32.8869,32.8636,32.8791,5700.0
2013-04-29 15:20:00,42.39,42.4,42.36,42.38,9300.0,32.8791,32.8869,32.8559,32.8714,9300.0
2013-04-29 15:25:00,42.37,42.4,42.36,42.4,4700.0,32.8636,32.8869,32.8559,32.8869,4700.0
2013-04-29 15:30:00,42.39,42.4,42.38,42.38,5800.0,32.8791,32.8869,32.8714,32.8714,5800.0
2013-04-29 15:35:00,42.38,42.39,42.37,42.37,11600.0,32.8714,32.8791,32.8636,32.8636,11600.0
2013-04-29 15:40:00,42.37,42.38,42.36,42.36,6800.0,32.8636,32.8714,32.8559,32.8559,6800.0
2013-04-29 15:45:00,42.37,42.39,42.36,42.37,18100.0,32.8636,32.8791,32.8559,32.8636,18100.0
2013-04-29 15:50:00,42.37,42.38,42.33,42.36,20700.0,32.8636,32.8714,32.8326,32.8559,20700.0
2013-04-29 15:55:00,42.35,42.43,42.35,42.43,47800.0,32.8481,32.9102,32.8481,32.9102,47800.0
2013-04-30 09:30:00,42.32,42.55,42.32,42.43,10300.0,32.8248,33.0032,32.8248,32.9102,10300.0
2013-04-30 09:35:00,42.45,42.5,42.36,42.48,3200.0,32.9257,32.9644,32.8559,32.9489,3200.0
2013-04-30 09:40:00,42.49,42.5,42.42,42.44,5300.0,32.9567,32.9644,32.9024,32.9179,5300.0
2013-04-30 09:45:00,42.44,42.45,42.36,42.42,5600.0,32.9179,32.9257,32.8559,32.9024,5600.0
2013-04-30 09:50:00,42.41,42.43,42.37,42.4,3100.0,32.8946,32.9102,32.8636,32.8869,3100.0
2013-04-30 09:55:00,42.41,42.45,42.41,42.41,5200.0,32.8946,32.9257,32.8946,32.8946,5200.0
2013-04-30 10:00:00,42.42,42.46,42.42,42.44,4400.0,32.9024,32.9334,32.9024,32.9179,4400.0
2013-04-30 10:05:00,42.44,42.45,42.42,42.45,6800.0,32.9179,32.9257,32.9024,32.9257,6800.0
2013-04-30 10:10:00,42.44,42.45,42.44,42.45,2100.0,32.9179,32.9257,32.9179,32.9257,2100.0
2013-04-30 10:15:00,42.45,42.46,42.41,42.44,40000.0,32.9257,32.9334,32.8946,32.9179,40000.0
2013-04-30 10:20:00,42.44,42.45,42.39,42.39,5900.0,32.9179,32.9257,32.8791,32.8791,5900.0
2013-04-30 10:25:00,42.39,42.39,42.35,42.37,6400.0,32.8791,32.8791,32.8481,32.8636,6400.0
2013-04-30 10:30:00,42.37,42.39,42.33,42.38,8300.0,32.8636,32.8791,32.8326,32.8714,8300.0
2013-04-30 10:35:00,42.39,42.4,42.27,42.34,10100.0,32.8791,32.8869,32.7861,32.8403,10100.0
2013-04-30 10:40:00,42.33,42.37,42.33,42.35,4700.0,32.8326,32.8636,32.8326,32.8481,4700.0
2013-04-30 10:45:00,42.34,42.38,42.34,42.37,1200.0,32.8403,32.8714,32.8403,32.8636,1200.0
2013-04-30 10:50:00,42.37,42.38,42.35,42.35,2600.0,32.8636,32.8714,32.8481,32.8481,2600.0
2013-04-30 10:55:00,42.35,42.36,42.33,42.35,4100.0,32.8481,32.8559,32.8326,32.8481,4100.0
2013-04-30 11:00:00,42.35,42.36,42.33,42.35,1500.0,32.8481,32.8559,32.8326,32.8481,1500.0
2013-04-30 11:05:00,42.35,42.36,42.33,42.36,4600.0,32.8481,32.8559,32.8326,32.8559,4600.0
2013-04-30 11:10:00,42.36,42.38,42.33,42.33,5400.0,32.8559,32.8714,32.8326,32.8326,5400.0
2013-04-30 11:15:00,42.33,42.33,42.3,42.3,2000.0,32.8326,32.8326,32.8093,32.8093,2000.0
2013-04-30 11:20:00,42.3,42.33,42.3,42.33,1700.0,32.8093,32.8326,32.8093,32.8326,1700.0
2013-04-30 11:25:00,42.36,42.36,42.34,42.36,1900.0,32.8559,32.8559,32.8403,32.8559,1900.0
2013-04-30 11:30:00,42.36,42.43,42.36,42.42,9200.0,32.8559,32.9102,32.8559,32.9024,9200.0
2013-04-30 11:35:00,42.43,42.43,42.42,42.43,2600.0,32.9102,32.9102,32.9024,32.9102,2600.0
2013-04-30 11:40:00,42.43,42.46,42.42,42.44,6000.0,32.9102,32.9334,32.9024,32.9179,6000.0
2013-04-30 11:45:00,42.45,42.45,42.41,42.42,5500.0,32.9257,32.9257,32.8946,32.9024,5500.0
2013-04-30 11:50:00,42.43,42.46,42.43,42.46,7400.0,32.9102,32.9334,32.9102,32.9334,7400.0
2013-04-30 11:55:00,42.46,42.47,42.44,42.46,6800.0,32.9334,32.9412,32.9179,32.9334,6800.0
2013-04-30 12:00:00,42.46,42.46,42.45,42.46,4200.0,32.9334,32.9334,32.9257,32.9334,4200.0
2013-04-30 12:05:00,42.46,42.46,42.44,42.44,6100.0,32.9334,32.9334,32.9179,32.9179,6100.0
2013-04-30 12:10:00,42.44,42.45,42.44,42.44,400.0,32.9179,32.9257,32.9179,32.9179,400.0
2013-04-30 12:15:00,42.44,42.45,42.4,42.44,7500.0,32.9179,32.9257,32.8869,32.9179,7500.0
2013-04-30 12:20:00,42.45,42.45,42.44,42.45,4400.0,32.9257,32.9257,32.9179,32.9257,4400.0
2013-04-30 12:25:00,42.45,42.45,42.44,42.45,2400.0,32.9257,32.9257,32.9179,32.9257,2400.0
2013-04-30 12:30:00,42.45,42.46,42.43,42.45,41200.0,32.9257,32.9334,32.9102,32.9257,41200.0
2013-04-30 12:35:00,42.45,42.46,42.42,42.43,15000.0,32.9257,32.9334,32.9024,32.9102,15000.0
2013-04-30 12:40:00,42.44,42.45,42.4,42.45,10400.0,32.9179,32.9257,32.8869,32.9257,10400.0
2013-04-30 12:45:00,42.45,42.46,42.44,42.46,7300.0,32.9257,32.9334,32.9179,32.9334,7300.0
2013-04-30 12:50:00,42.46,42.46,42.44,42.45,4300.0,32.9334,32.9334,32.9179,32.9257,4300.0
2013-04-30 12:55:00,42.45,42.46,42.44,42.46,1800.0,32.9257,32.9334,32.9179,32.9334,1800.0
2013-04-30 13:00:00,42.45,42.45,42.42,42.42,3000.0,32.9257,32.9257,32.9024,32.9024,3000.0
2013-04-30 13:05:00,42.43,42.45,42.43,42.45,3700.0,32.9102,32.9257,32.9102,32.9257,3700.0
2013-04-30 13:10:00,42.44,42.46,42.44,42.45,7400.0,32.9179,32.9334,32.9179,32.9257,7400.0
2013-04-30 13:15:00,42.45,42.46,42.44,42.45,4300.0,32.9257,32.9334,32.9179,32.9257,4300.0
2013-04-30 13:20:00,42.45,42.45,42.44,42.45,5300.0,32.9257,32.9257,32.9179,32.9257,5300.0
2013-04-30 13:25:00,42.44,42.45,42.44,42.44,6200.0,32.9179,32.9257,32.9179,32.9179,6200.0
2013-04-30 13:30:00,42.45,42.45,42.44,42.45,1800.0,32.9257,32.9257,32.9179,32.9257,1800.0
2013-04-30 13:35:00,42.45,42.45,42.42,42.44,11200.0,32.9257,32.9257,32.9024,32.9179,11200.0
2013-04-30 13:40:00,42.44,42.45,42.43,42.44,3100.0,32.9179,32.9257,32.9102,32.9179,3100.0
2013-04-30 13:45:00,42.45,42.46,42.44,42.45,4500.0,32.9257,32.9334,32.9179,32.9257,4500.0
2013-04-30 13:50:00,42.45,42.45,42.43,42.44,5100.0,32.9257,32.9257,32.9102,32.9179,5100.0
2013-04-30 13:55:00,42.45,42.45,42.43,42.43,4600.0,32.9257,32.9257,32.9102,32.9102,4600.0
2013-04-30 14:00:00,42.42,42.43,42.38,42.42,15200.0,32.9024,32.9102,32.8714,32.9024,15200.0
2013-04-30 14:05:00,42.42,42.43,42.4,42.41,6400.0,32.9024,32.9102,32.8869,32.8946,6400.0
2013-04-30 14:10:00,42.43,42.44,42.42,42.42,1900.0,32.9102,32.9179,32.9024,32.9024,1900.0
2013-04-30 14:15:00,42.43,42.44,42.42,42.43,2200.0,32.9102,32.9179,32.9024,32.9102,2200.0
2013-04-30 14:20:00,42.43,42.45,42.42,42.44,3100.0,32.9102,32.9257,32.9024,32.9179,3100.0
2013-04-30 14:25:00,42.45,42.45,42.44,42.44,3700.0,32.9257,32.9257,32.9179,32.9179,3700.0
2013-04-30 14:30:00,42.45,42.45,42.44,42.44,4400.0,32.9257,32.9257,32.9179,32.9179,4400.0
2013-04-30 14:35:00,42.45,42.45,42.44,42.44,6700.0,32.9257,32.9257,32.9179,32.9179,6700.0
2013-04-30 14:40:00,42.45,42.45,42.44,42.45,5400.0,32.9257,32.9257,32.9179,32.9257,5400.0
2013-04-30 14:45:00,42.45,42.45,42.44,42.45,2400.0,32.9257,32.9257,32.9179,32.9257,2400.0
2013-04-30 14:50:00,42.45,42.45,42.44,42.45,4600.0,32.9257,32.9257,32.9179,32.9257,4600.0
2013-04-30 14:55:00,42.45,42.45,42.44,42.45,3300.0,32.9257,32.9257,32.9179,32.9257,3300.0
2013-04-30 15:00:00,42.45,42.45,42.44,42.44,7300.0,32.9257,32.9257,32.9179,32.9179,7300.0
2013-04-30 15:05:00,42.45,42.45,42.44,42.45,36900.0,32.9257,32.9257,32.9179,32.9257,36900.0
2013-04-30 15:10:00,42.45,42.45,42.44,42.44,7700.0,32.9257,32.9257,32.9179,32.9179,7700.0
2013-04-30 15:15:00,42.44,42.45,42.41,42.43,17700.0,32.9179,32.9257,32.8946,32.9102,17700.0
2013-04-30 15:20:00,42.43,42.43,42.42,42.42,6300.0,32.9102,32.9102,32.9024,32.9024,6300.0
2013-04-30 15:25:00,42.42,42.43,42.38,42.41,17300.0,32.9024,32.9102,32.8714,32.8946,17300.0
2013-04-30 15:30:00,42.41,42.43,42.41,42.43,7100.0,32.8946,32.9102,32.8946,32.9102,7100.0
2013-04-30 15:35:00,42.42,42.43,42.41,42.43,20000.0,32.9024,32.9102,32.8946,32.9102,20000.0
2013-04-30 15:40:00,42.42,42.44,42.42,42.43,15300.0,32.9024,32.9179,32.9024,32.9102,15300.0
2013-04-30 15:45:00,42.44,42.45,42.43,42.45,20300.0,32.9179,32.9257,32.9102,32.9257,20300.0
2013-04-30 15:50:00,42.45,42.45,42.44,42.45,64100.0,32.9257,32.9257,32.9179,32.9257,64100.0
2013-04-30 15:55:00,42.45,42.45,42.44,42.45,65900.0,32.9257,32.9257,32.9179,32.9257,65900.0
2013-05-01 09:30:00,43.75,43.75,43.01,43.21,27300.0,33.934,33.934,33.36,33.5151,27300.0
2013-05-01 09:35:00,43.23,43.25,43.06,43.2,27200.0,33.5307,33.5462,33.3988,33.5074,27200.0
2013-05-01 09:40:00,43.2,43.28,43.1,43.28,26900.0,33.5074,33.5694,33.4298,33.5694,26900.0
2013-05-01 09:45:00,43.28,43.29,43.22,43.25,7000.0,33.5694,33.5772,33.5229,33.5462,7000.0
2013-05-01 09:50:00,43.27,43.28,43.16,43.22,8600.0,33.5617,33.5694,33.4764,33.5229,8600.0
2013-05-01 09:55:00,43.22,43.22,42.82,42.82,26300.0,33.5229,33.5229,33.2126,33.2126,26300.0
2013-05-01 10:00:00,42.88,43.0,42.82,42.95,50700.0,33.2592,33.3523,33.2126,33.3135,50700.0
2013-05-01 10:05:00,42.92,42.93,42.86,42.91,12500.0,33.2902,33.298,33.2437,33.2825,12500.0
2013-05-01 10:10:00,42.92,42.98,42.91,42.96,8200.0,33.2902,33.3368,33.2825,33.3212,8200.0
2013-05-01 10:15:00,42.95,42.97,42.91,42.96,6900.0,33.3135,33.329,33.2825,33.3212,6900.0
2013-05-01 10:20:00,42.97,43.01,42.97,43.0,9900.0,33.329,33.36,33.329,33.3523,9900.0
2013-05-01 10:25:00,43.0,43.0,42.92,42.92,5900.0,33.3523,33.3523,33.2902,33.2902,5900.0
2013-05-01 10:30:00,42.92,42.98,42.91,42.95,7300.0,33.2902,33.3368,33.2825,33.3135,7300.0
2013-05-01 10:35:00,42.96,42.96,42.9,42.91,8000.0,33.3212,33.3212,33.2747,33.2825,8000.0
2013-05-01 10:40:00,42.92,42.98,42.91,42.98,6700.0,33.2902,33.3368,33.2825,33.3368,6700.0
2013-05-01 10:45:00,42.98,43.05,42.97,42.97,13600.0,33.3368,33.391,33.329,33.329,13600.0
2013-05-01 10:50:00,42.99,43.0,42.97,43.0,5400.0,33.3445,33.3523,33.329,33.3523,5400.0
2013-05-01 10:55:00,43.0,43.0,42.95,42.95,6500.0,33.3523,33.3523,33.3135,33.3135,6500.0
2013-05-01 11:00:00,42.95,42.96,42.91,42.91,6400.0,33.3135,33.3212,33.2825,33.2825,6400.0
2013-05-01 11:05:00,42.9,42.92,42.87,42.9,10000.0,33.2747,33.2902,33.2514,33.2747,10000.0
2013-05-01 11:10:00,42.92,42.98,42.91,42.98,10300.0,33.2902,33.3368,33.2825,33.3368,10300.0
2013-05-01 11:15:00,42.98,43.0,42.98,42.99,6500.0,33.3368,33.3523,33.3368,33.3445,6500.0
2013-05-01 11:20:00,42.99,43.01,42.99,43.0,13300.0,33.3445,33.36,33.3445,33.3523,13300.0
2013-05-01 11:25:00,43.0,43.01,43.0,43.01,16000.0,33.3523,33.36,33.3523,33.36,16000.0
2013-05-01 11:30:00,43.0,43.01,42.96,42.97,13500.0,33.3523,33.36,33.3212,33.329,13500.0
2013-05-01 11:35:00,42.97,42.99,42.94,42.94,6000.0,33.329,33.3445,33.3057,33.3057,6000.0
2013-05-01 11:40:00,42.94,42.94,42.91,42.92,9400.0,33.3057,33.3057,33.2825,33.2902,9400.0
2013-05-01 11:45:00,42.92,42.94,42.88,42.89,12700.0,33.2902,33.3057,33.2592,33.2669,12700.0
2013-05-01 11:50:00,42.9,42.93,42.89,42.93,4800.0,33.2747,33.298,33.2669,33.298,4800.0
2013-05-01 11:55:00,42.91,43.0,42.91,42.99,8900.0,33.2825,33.3523,33.2825,33.3445,8900.0
2013-05-01 12:00:00,42.99,43.01,42.99,43.0,14300.0,33.3445,33.36,33.3445,33.3523,14300.0
2013-05-01 12:05:00,43.0,43.01,42.99,42.99,2600.0,33.3523,33.36,33.3445,33.3445,2600.0
2013-05-01 12:10:00,43.0,43.01,42.96,43.01,13100.0,33.3523,33.36,33.3212,33.36,13100.0
2013-05-01 12:15:00,43.0,43.01,42.99,42.99,11400.0,33.3523,33.36,33.3445,33.3445,11400.0
2013-05-01 12:20:00,43.0,43.0,42.98,42.98,6700.0,33.3523,33.3523,33.3368,33.3368,6700.0
2013-05-01 12:25:00,42.99,42.99,42.98,42.98,5200.0,33.3445,33.3445,33.3368,33.3368,5200.0
2013-05-01 12:30:00,42.99,43.0,42.98,42.99,6000.0,33.3445,33.3523,33.3368,33.3445,6000.0
2013-05-01 12:35:00,43.0,43.01,42.99,43.0,16800.0,33.3523,33.36,33.3445,33.3523,16800.0
2013-05-01 12:40:00,43.0,43.0,42.99,43.0,16200.0,33.3523,33.3523,33.3445,33.3523,16200.0
2013-05-01 12:45:00,43.0,43.0,42.99,43.0,2300.0,33.3523,33.3523,33.3445,33.3523,2300.0
2013-05-01 12:50:00,43.0,43.04,43.0,43.03,11700.0,33.3523,33.3833,33.3523,33.3755,11700.0
2013-05-01 12:55:00,43.05,43.05,43.0,43.04,10900.0,33.391,33.391,33.3523,33.3833,10900.0
2013-05-01 13:00:00,43.03,43.05,43.01,43.03,9200.0,33.3755,33.391,33.36,33.3755,9200.0
2013-05-01 13:05:00,43.03,43.06,43.03,43.05,4600.0,33.3755,33.3988,33.3755,33.391,4600.0
2013-05-01 13:10:00,43.04,43.04,43.02,43.04,5000.0,33.3833,33.3833,33.3678,33.3833,5000.0
2013-05-01 13:15:00,43.04,43.09,43.03,43.09,9500.0,33.3833,33.4221,33.3755,33.4221,9500.0
2013-05-01 13:20:00,43.08,43.1,43.08,43.1,11600.0,33.4143,33.4298,33.4143,33.4298,11600.0
2013-05-01 13:25:00,43.1,43.1,43.09,43.1,10100.0,33.4298,33.4298,33.4221,33.4298,10100.0
2013-05-01 13:30:00,43.1,43.1,43.09,43.1,9000.0,33.4298,33.4298,33.4221,33.4298,9000.0
2013-05-01 13:35:00,43.09,43.09,43.07,43.08,9300.0,33.4221,33.4221,33.4066,33.4143,9300.0
2013-05-01 13:40:00,43.09,43.09,43.0,43.02,17800.0,33.4221,33.4221,33.3523,33.3678,17800.0
2013-05-01 13:45:00,43.01,43.04,43.01,43.04,5300.0,33.36,33.3833,33.36,33.3833,5300.0
2013-05-01 13:50:00,43.04,43.06,43.02,43.06,9300.0,33.3833,33.3988,33.3678,33.3988,9300.0
2013-05-01 13:55:00,43.06,43.07,43.05,43.06,7900.0,33.3988,33.4066,33.391,33.3988,7900.0
2013-05-01 14:00:00,43.05,43.07,42.96,42.99,16300.0,33.391,33.4066,33.3212,33.3445,16300.0
2013-05-01 14:05:00,42.99,43.0,42.97,42.99,5900.0,33.3445,33.3523,33.329,33.3445,5900.0
2013-05-01 14:10:00,43.0,43.0,42.95,42.97,6200.0,33.3523,33.3523,33.3135,33.329,6200.0
2013-05-01 14:15:00,42.97,43.0,42.96,43.0,6900.0,33.329,33.3523,33.3212,33.3523,6900.0
2013-05-01 14:20:00,43.0,43.01,42.98,42.99,14000.0,33.3523,33.36,33.3368,33.3445,14000.0
2013-05-01 14:25:00,42.99,43.0,42.94,42.94,8600.0,33.3445,33.3523,33.3057,33.3057,8600.0
2013-05-01 14:30:00,42.95,42.95,42.92,42.93,13100.0,33.3135,33.3135,33.2902,33.298,13100.0
2013-05-01 14:35:00,42.94,42.94,42.92,42.93,8500.0,33.3057,33.3057,33.2902,33.298,8500.0
2013-05-01 14:40:00,42.92,42.96,42.92,42.96,12000.0,33.2902,33.3212,33.2902,33.3212,12000.0
2013-05-01 14:45:00,42.96,42.96,42.86,42.86,22700.0,33.3212,33.3212,33.2437,33.2437,22700.0
2013-05-01 14:50:00,42.85,42.86,42.8,42.83,18100.0,33.2359,33.2437,33.1971,33.2204,18100.0
2013-05-01 14:55:00,42.84,42.84,42.72,42.76,27200.0,33.2282,33.2282,33.1351,33.1661,27200.0
2013-05-01 15:00:00,42.77,42.82,42.75,42.82,9700.0,33.1739,33.2126,33.1584,33.2126,9700.0
2013-05-01 15:05:00,42.81,42.81,42.71,42.71,14600.0,33.2049,33.2049,33.1273,33.1273,14600.0
2013-05-01 15:10:00,42.71,42.72,42.67,42.67,17700.0,33.1273,33.1351,33.0963,33.0963,17700.0
2013-05-01 15:15:00,42.66,42.71,42.63,42.7,7800.0,33.0885,33.1273,33.0653,33.1196,7800.0
2013-05-01 15:20:00,42.7,42.73,42.66,42.68,17800.0,33.1196,33.1428,33.0885,33.1041,17800.0
2013-05-01 15:25:00,42.68,42.74,42.67,42.72,20600.0,33.1041,33.1506,33.0963,33.1351,20600.0
2013-05-01 15:30:00,42.71,42.72,42.68,42.68,18300.0,33.1273,33.1351,33.1041,33.1041,18300.0
2013-05-01 15:35:00,42.69,42.69,42.6,42.61,21800.0,33.1118,33.1118,33.042,33.0498,21800.0
2013-05-01 15:40:00,42.61,42.61,42.5,42.5,55400.0,33.0498,33.0498,32.9644,32.9644,55400.0
2013-05-01 15:45:00,42.5,42.55,42.5,42.51,42800.0,32.9644,33.0032,32.9644,32.9722,42800.0
2013-05-01 15:50:00,42.51,42.55,42.49,42.5,47500.0,32.9722,33.0032,32.9567,32.9644,47500.0
2013-05-01 15:55:00,42.49,42.57,42.44,42.52,140100.0,32.9567,33.0187,32.9179,32.98,140100.0
2013-05-02 09:30:00,42.53,42.78,42.47,42.55,27200.0,32.9877,33.1816,32.9412,33.0032,27200.0
2013-05-02 09:35:00,42.55,42.61,42.44,42.44,12300.0,33.0032,33.0498,32.9179,32.9179,12300.0
2013-05-02 09:40:00,42.46,42.47,42.38,42.47,18400.0,32.9334,32.9412,32.8714,32.9412,18400.0
2013-05-02 09:45:00,42.48,42.54,42.47,42.49,14200.0,32.9489,32.9955,32.9412,32.9567,14200.0
2013-05-02 09:50:00,42.49,42.52,42.48,42.52,7600.0,32.9567,32.98,32.9489,32.98,7600.0
2013-05-02 09:55:00,42.52,42.59,42.48,42.5,8900.0,32.98,33.0343,32.9489,32.9644,8900.0
2013-05-02 10:00:00,42.51,42.57,42.51,42.56,7600.0,32.9722,33.0187,32.9722,33.011,7600.0
2013-05-02 10:05:00,42.57,42.69,42.57,42.69,8600.0,33.0187,33.1118,33.0187,33.1118,8600.0
2013-05-02 10:10:00,42.69,42.7,42.59,42.6,13000.0,33.1118,33.1196,33.0343,33.042,13000.0
2013-05-02 10:15:00,42.61,42.72,42.61,42.71,7600.0,33.0498,33.1351,33.0498,33.1273,7600.0
2013-05-02 10:20:00,42.73,42.82,42.73,42.76,16100.0,33.1428,33.2126,33.1428,33.1661,16100.0
2013-05-02 10:25:00,42.77,42.78,42.73,42.75,12000.0,33.1739,33.1816,33.1428,33.1584,12000.0
2013-05-02 10:30:00,42.76,42.76,42.69,42.75,9000.0,33.1661,33.1661,33.1118,33.1584,9000.0
2013-05-02 10:35:00,42.75,42.79,42.74,42.79,9100.0,33.1584,33.1894,33.1506,33.1894,9100.0
2013-05-02 10:40:00,42.8,42.81,42.79,42.81,5100.0,33.1971,33.2049,33.1894,33.2049,5100.0
2013-05-02 10:45:00,42.81,42.84,42.81,42.83,6300.0,33.2049,33.2282,33.2049,33.2204,6300.0
2013-05-02 10:50:00,42.83,42.83,42.82,42.83,3700.0,33.2204,33.2204,33.2126,33.2204,3700.0
2013-05-02 10:55:00,42.82,42.82,42.76,42.76,7200.0,33.2126,33.2126,33.1661,33.1661,7200.0
2013-05-02 11:00:00,42.76,42.76,42.71,42.72,3900.0,33.1661,33.1661,33.1273,33.1351,3900.0
2013-05-02 11:05:00,42.74,42.79,42.71,42.78,11600.0,33.1506,33.1894,33.1273,33.1816,11600.0
2013-05-02 11:10:00,42.79,42.83,42.79,42.83,18700.0,33.1894,33.2204,33.1894,33.2204,18700.0
2013-05-02 11:15:00,42.84,42.85,42.8,42.81,23300.0,33.2282,33.2359,33.1971,33.2049,23300.0
2013-05-02 11:20:00,42.82,42.83,42.8,42.8,17600.0,33.2126,33.2204,33.1971,33.1971,17600.0
2013-05-02 11:25:00,42.81,42.93,42.81,42.91,34000.0,33.2049,33.298,33.2049,33.2825,34000.0
2013-05-02 11:30:00,42.9,42.91,42.89,42.91,5200.0,33.2747,33.2825,33.2669,33.2825,5200.0
2013-05-02 11:35:00,42.91,42.91,42.9,42.91,5300.0,33.2825,33.2825,33.2747,33.2825,5300.0
2013-05-02 11:40:00,42.91,42.91,42.88,42.89,6900.0,33.2825,33.2825,33.2592,33.2669,6900.0
2013-05-02 11:45:00,42.88,42.92,42.83,42.92,16600.0,33.2592,33.2902,33.2204,33.2902,16600.0
2013-05-02 11:50:00,42.92,42.93,42.9,42.92,14500.0,33.2902,33.298,33.2747,33.2902,14500.0
2013-05-02 11:55:00,42.92,42.98,42.92,42.98,11300.0,33.2902,33.3368,33.2902,33.3368,11300.0
2013-05-02 12:00:00,42.98,42.99,42.98,42.99,6600.0,33.3368,33.3445,33.3368,33.3445,6600.0
2013-05-02 12:05:00,42.99,42.99,42.94,42.94,10400.0,33.3445,33.3445,33.3057,33.3057,10400.0
2013-05-02 12:10:00,42.94,42.95,42.89,42.9,13500.0,33.3057,33.3135,33.2669,33.2747,13500.0
2013-05-02 12:15:00,42.91,42.94,42.9,42.92,9600.0,33.2825,33.3057,33.2747,33.2902,9600.0
2013-05-02 12:20:00,42.93,42.93,42.91,42.92,4300.0,33.298,33.298,33.2825,33.2902,4300.0
2013-05-02 12:25:00,42.92,42.93,42.92,42.93,9200.0,33.2902,33.298,33.2902,33.298,9200.0
2013-05-02 12:30:00,42.93,42.93,42.89,42.9,9400.0,33.298,33.298,33.2669,33.2747,9400.0
2013-05-02 12:35:00,42.9,42.93,42.9,42.91,6200.0,33.2747,33.298,33.2747,33.2825,6200.0
2013-05-02 12:40:00,42.92,42.95,42.89,42.89,11100.0,33.2902,33.3135,33.2669,33.2669,11100.0
2013-05-02 12:45:00,42.9,42.91,42.89,42.89,14100.0,33.2747,33.2825,33.2669,33.2669,14100.0
2013-05-02 12:50:00,42.9,42.9,42.89,42.9,3800.0,33.2747,33.2747,33.2669,33.2747,3800.0
2013-05-02 12:55:00,42.9,42.94,42.9,42.94,9700.0,33.2747,33.3057,33.2747,33.3057,9700.0
2013-05-02 13:00:00,42.94,43.01,42.93,43.01,7200.0,33.3057,33.36,33.298,33.36,7200.0
2013-05-02 13:05:00,43.02,43.04,43.0,43.04,5800.0,33.3678,33.3833,33.3523,33.3833,5800.0
2013-05-02 13:10:00,43.04,43.05,43.0,43.02,7200.0,33.3833,33.391,33.3523,33.3678,7200.0
2013-05-02 13:15:00,43.02,43.02,43.01,43.02,3000.0,33.3678,33.3678,33.36,33.3678,3000.0
2013-05-02 13:20:00,43.02,43.03,43.02,43.02,3000.0,33.3678,33.3755,33.3678,33.3678,3000.0
2013-05-02 13:25:00,43.02,43.03,43.0,43.03,6100.0,33.3678,33.3755,33.3523,33.3755,6100.0
2013-05-02 13:30:00,43.02,43.04,43.02,43.02,10400.0,33.3678,33.3833,33.3678,33.3678,10400.0
2013-05-02 13:35:00,43.01,43.06,43.01,43.05,10100.0,33.36,33.3988,33.36,33.391,10100.0
2013-05-02 13:40:00,43.05,43.06,43.03,43.04,9600.0,33.391,33.3988,33.3755,33.3833,9600.0
2013-05-02 13:45:00,43.05,43.08,43.05,43.05,11300.0,33.391,33.4143,33.391,33.391,11300.0
2013-05-02 13:50:00,43.04,43.05,43.04,43.05,4300.0,33.3833,33.391,33.3833,33.391,4300.0
2013-05-02 13:55:00,43.05,43.05,43.04,43.05,3800.0,33.391,33.391,33.3833,33.391,3800.0
2013-05-02 14:00:00,43.04,43.05,43.04,43.04,2900.0,33.3833,33.391,33.3833,33.3833,2900.0
2013-05-02 14:05:00,43.05,43.05,43.04,43.05,2900.0,33.391,33.391,33.3833,33.391,2900.0
2013-05-02 14:10:00,43.05,43.05,43.03,43.04,7400.0,33.391,33.391,33.3755,33.3833,7400.0
2013-05-02 14:15:00,43.02,43.03,43.0,43.0,20900.0,33.3678,33.3755,33.3523,33.3523,20900.0
2013-05-02 14:20:00,43.01,43.01,43.0,43.01,3500.0,33.36,33.36,33.3523,33.36,3500.0
2013-05-02 14:25:00,43.01,43.01,43.0,43.01,2800.0,33.36,33.36,33.3523,33.36,2800.0
2013-05-02 14:30:00,43.01,43.03,42.96,43.03,34800.0,33.36,33.3755,33.3212,33.3755,34800.0
2013-05-02 14:35:00,43.03,43.07,42.98,43.06,32900.0,33.3755,33.4066,33.3368,33.3988,32900.0
2013-05-02 14:40:00,43.06,43.09,43.05,43.09,8900.0,33.3988,33.4221,33.391,33.4221,8900.0
2013-05-02 14:45:00,43.1,43.16,43.1,43.16,20500.0,33.4298,33.4764,33.4298,33.4764,20500.0
2013-05-02 14:50:00,43.15,43.16,43.14,43.14,5900.0,33.4686,33.4764,33.4609,33.4609,5900.0
2013-05-02 14:55:00,43.14,43.14,43.1,43.11,9500.0,33.4609,33.4609,33.4298,33.4376,9500.0
2013-05-02 15:00:00,43.11,43.16,43.1,43.15,11500.0,33.4376,33.4764,33.4298,33.4686,11500.0
2013-05-02 15:05:00,43.15,43.16,43.15,43.16,8000.0,33.4686,33.4764,33.4686,33.4764,8000.0
2013-05-02 15:10:00,43.16,43.18,43.15,43.18,15500.0,33.4764,33.4919,33.4686,33.4919,15500.0
2013-05-02 15:15:00,43.19,43.23,43.19,43.22,15000.0,33.4996,33.5307,33.4996,33.5229,15000.0
2013-05-02 15:20:00,43.22,43.23,43.18,43.21,14600.0,33.5229,33.5307,33.4919,33.5151,14600.0
2013-05-02 15:25:00,43.21,43.24,43.2,43.21,15700.0,33.5151,33.5384,33.5074,33.5151,15700.0
2013-05-02 15:30:00,43.21,43.23,43.21,43.23,17000.0,33.5151,33.5307,33.5151,33.5307,17000.0
2013-05-02 15:35:00,43.22,43.23,43.22,43.23,14400.0,33.5229,33.5307,33.5229,33.5307,14400.0
2013-05-02 15:40:00,43.23,43.24,43.22,43.24,13200.0,33.5307,33.5384,33.5229,33.5384,13200.0
2013-05-02 15:45:00,43.23,43.25,43.18,43.18,37800.0,33.5307,33.5462,33.4919,33.4919,37800.0
2013-05-02 15:50:00,43.18,43.18,43.1,43.11,32200.0,33.4919,33.4919,33.4298,33.4376,32200.0
2013-05-02 15:55:00,43.11,43.12,43.07,43.1,56300.0,33.4376,33.4453,33.4066,33.4298,56300.0
2013-05-03 09:30:00,43.34,43.47,43.26,43.4,12900.0,33.616,33.7168,33.5539,33.6625,12900.0
2013-05-03 09:35:00,43.34,43.5,43.26,43.5,15400.0,33.616,33.7401,33.5539,33.7401,15400.0
2013-05-03 09:40:00,43.49,43.49,43.38,43.38,3500.0,33.7323,33.7323,33.647,33.647,3500.0
2013-05-03 09:45:00,43.41,43.5,43.41,43.48,6400.0,33.6703,33.7401,33.6703,33.7246,6400.0
2013-05-03 09:50:00,43.48,43.54,43.45,43.5,3300.0,33.7246,33.7711,33.7013,33.7401,3300.0
2013-05-03 09:55:00,43.46,43.5,43.43,43.48,3300.0,33.7091,33.7401,33.6858,33.7246,3300.0
2013-05-03 10:00:00,43.44,43.46,43.35,43.35,1200.0,33.6935,33.7091,33.6237,33.6237,1200.0
2013-05-03 10:05:00,43.35,43.4,43.35,43.39,3400.0,33.6237,33.6625,33.6237,33.6548,3400.0
2013-05-03 10:10:00,43.37,43.39,43.34,43.36,5400.0,33.6392,33.6548,33.616,33.6315,5400.0
2013-05-03 10:15:00,43.36,43.37,43.34,43.35,1000.0,33.6315,33.6392,33.616,33.6237,1000.0
2013-05-03 10:20:00,43.35,43.41,43.33,43.41,4300.0,33.6237,33.6703,33.6082,33.6703,4300.0
2013-05-03 10:25:00,43.38,43.42,43.36,43.41,13100.0,33.647,33.678,33.6315,33.6703,13100.0
2013-05-03 10:30:00,43.42,43.42,43.38,43.38,6000.0,33.678,33.678,33.647,33.647,6000.0
2013-05-03 10:35:00,43.38,43.4,43.35,43.37,1300.0,33.647,33.6625,33.6237,33.6392,1300.0
2013-05-03 10:40:00,43.38,43.41,43.38,43.4,3100.0,33.647,33.6703,33.647,33.6625,3100.0
2013-05-03 10:45:00,43.41,43.42,43.39,43.39,900.0,33.6703,33.678,33.6548,33.6548,900.0
2013-05-03 10:50:00,43.39,43.39,43.38,43.38,500.0,33.6548,33.6548,33.647,33.647,500.0
2013-05-03 10:55:00,43.38,43.4,43.35,43.4,8200.0,33.647,33.6625,33.6237,33.6625,8200.0
2013-05-03 11:00:00,43.39,43.44,43.38,43.43,3000.0,33.6548,33.6935,33.647,33.6858,3000.0
2013-05-03 11:05:00,43.43,43.44,43.4,43.44,1200.0,33.6858,33.6935,33.6625,33.6935,1200.0
2013-05-03 11:10:00,43.42,43.45,43.42,43.45,2000.0,33.678,33.7013,33.678,33.7013,2000.0
2013-05-03 11:15:00,43.44,43.44,43.4,43.41,1200.0,33.6935,33.6935,33.6625,33.6703,1200.0
2013-05-03 11:20:00,43.4,43.4,43.35,43.37,4000.0,33.6625,33.6625,33.6237,33.6392,4000.0
2013-05-03 11:25:00,43.35,43.37,43.34,43.35,3800.0,33.6237,33.6392,33.616,33.6237,3800.0
2013-05-03 11:30:00,43.34,43.42,43.34,43.42,6000.0,33.616,33.678,33.616,33.678,6000.0
2013-05-03 11:35:00,43.42,43.48,43.41,43.47,14500.0,33.678,33.7246,33.6703,33.7168,14500.0
2013-05-03 11:40:00,43.46,43.51,43.46,43.51,6600.0,33.7091,33.7478,33.7091,33.7478,6600.0
2013-05-03 11:45:00,43.51,43.56,43.51,43.55,6800.0,33.7478,33.7866,33.7478,33.7789,6800.0
2013-05-03 11:50:00,43.55,43.57,43.54,43.57,2200.0,33.7789,33.7944,33.7711,33.7944,2200.0
2013-05-03 11:55:00,43.55,43.55,43.51,43.53,3100.0,33.7789,33.7789,33.7478,33.7633,3100.0
2013-05-03 12:00:00,43.53,43.57,43.52,43.52,2200.0,33.7633,33.7944,33.7556,33.7556,2200.0
2013-05-03 12:05:00,43.53,43.53,43.5,43.53,4800.0,33.7633,33.7633,33.7401,33.7633,4800.0
2013-05-03 12:10:00,43.52,43.53,43.5,43.53,2200.0,33.7556,33.7633,33.7401,33.7633,2200.0
2013-05-03 12:15:00,43.53,43.54,43.52,43.53,1300.0,33.7633,33.7711,33.7556,33.7633,1300.0
2013-05-03 12:20:00,43.54,43.54,43.52,43.54,2300.0,33.7711,33.7711,33.7556,33.7711,2300.0
2013-05-03 12:25:00,43.53,43.53,43.52,43.52,1400.0,33.7633,33.7633,33.7556,33.7556,1400.0
2013-05-03 12:30:00,43.54,43.58,43.54,43.58,4000.0,33.7711,33.8021,33.7711,33.8021,4000.0
2013-05-03 12:35:00,43.57,43.6,43.57,43.6,2900.0,33.7944,33.8176,33.7944,33.8176,2900.0
2013-05-03 12:40:00,43.6,43.62,43.59,43.59,1800.0,33.8176,33.8332,33.8099,33.8099,1800.0
2013-05-03 12:45:00,43.6,43.61,43.59,43.59,700.0,33.8176,33.8254,33.8099,33.8099,700.0
2013-05-03 12:50:00,43.6,43.61,43.59,43.6,2600.0,33.8176,33.8254,33.8099,33.8176,2600.0
2013-05-03 12:55:00,43.6,43.6,43.59,43.6,600.0,33.8176,33.8176,33.8099,33.8176,600.0
2013-05-03 13:00:00,43.59,43.62,43.55,43.61,12000.0,33.8099,33.8332,33.7789,33.8254,12000.0
2013-05-03 13:05:00,43.61,43.61,43.59,43.6,1900.0,33.8254,33.8254,33.8099,33.8176,1900.0
2013-05-03 13:10:00,43.61,43.63,43.61,43.63,1800.0,33.8254,33.8409,33.8254,33.8409,1800.0
2013-05-03 13:15:00,43.62,43.64,43.62,43.62,1900.0,33.8332,33.8487,33.8332,33.8332,1900.0
2013-05-03 13:20:00,43.61,43.62,43.6,43.6,500.0,33.8254,33.8332,33.8176,33.8176,500.0
2013-05-03 13:25:00,43.61,43.62,43.56,43.56,1900.0,33.8254,33.8332,33.7866,33.7866,1900.0
2013-05-03 13:30:00,43.56,43.57,43.55,43.55,500.0,33.7866,33.7944,33.7789,33.7789,500.0
2013-05-03 13:35:00,43.55,43.56,43.55,43.56,1200.0,33.7789,33.7866,33.7789,33.7866,1200.0
2013-05-03 13:40:00,43.56,43.56,43.55,43.56,3000.0,33.7866,33.7866,33.7789,33.7866,3000.0
2013-05-03 13:45:00,43.55,43.58,43.55,43.57,2300.0,33.7789,33.8021,33.7789,33.7944,2300.0
2013-05-03 13:50:00,43.57,43.58,43.55,43.56,3700.0,33.7944,33.8021,33.7789,33.7866,3700.0
2013-05-03 13:55:00,43.56,43.59,43.55,43.57,3300.0,33.7866,33.8099,33.7789,33.7944,3300.0
2013-05-03 14:00:00,43.58,43.59,43.58,43.59,2500.0,33.8021,33.8099,33.8021,33.8099,2500.0
2013-05-03 14:05:00,43.59,43.6,43.58,43.6,5700.0,33.8099,33.8176,33.8021,33.8176,5700.0
2013-05-03 14:10:00,43.59,43.59,43.57,43.59,1700.0,33.8099,33.8099,33.7944,33.8099,1700.0
2013-05-03 14:15:00,43.58,43.59,43.57,43.59,1300.0,33.8021,33.8099,33.7944,33.8099,1300.0
2013-05-03 14:20:00,43.58,43.58,43.55,43.55,4300.0,33.8021,33.8021,33.7789,33.7789,4300.0
2013-05-03 14:25:00,43.55,43.56,43.52,43.52,4000.0,33.7789,33.7866,33.7556,33.7556,4000.0
2013-05-03 14:30:00,43.52,43.53,43.51,43.51,2900.0,33.7556,33.7633,33.7478,33.7478,2900.0
2013-05-03 14:35:00,43.52,43.54,43.51,43.52,10300.0,33.7556,33.7711,33.7478,33.7556,10300.0
2013-05-03 14:40:00,43.51,43.54,43.5,43.53,8400.0,33.7478,33.7711,33.7401,33.7633,8400.0
2013-05-03 14:45:00,43.52,43.54,43.51,43.54,1200.0,33.7556,33.7711,33.7478,33.7711,1200.0
2013-05-03 14:50:00,43.54,43.56,43.54,43.55,4500.0,33.7711,33.7866,33.7711,33.7789,4500.0
2013-05-03 14:55:00,43.55,43.56,43.54,43.54,3100.0,33.7789,33.7866,33.7711,33.7711,3100.0
2013-05-03 15:00:00,43.54,43.54,43.52,43.52,1500.0,33.7711,33.7711,33.7556,33.7556,1500.0
2013-05-03 15:05:00,43.52,43.52,43.51,43.51,2800.0,33.7556,33.7556,33.7478,33.7478,2800.0
2013-05-03 15:10:00,43.51,43.53,43.5,43.52,4000.0,33.7478,33.7633,33.7401,33.7556,4000.0
2013-05-03 15:15:00,43.53,43.56,43.52,43.56,6300.0,33.7633,33.7866,33.7556,33.7866,6300.0
2013-05-03 15:20:00,43.55,43.57,43.55,43.57,7800.0,33.7789,33.7944,33.7789,33.7944,7800.0
2013-05-03 15:25:00,43.56,43.58,43.54,43.58,7300.0,33.7866,33.8021,33.7711,33.8021,7300.0
2013-05-03 15:30:00,43.58,43.58,43.55,43.58,5700.0,33.8021,33.8021,33.7789,33.8021,5700.0
2013-05-03 15:35:00,43.58,43.6,43.57,43.57,3500.0,33.8021,33.8176,33.7944,33.7944,3500.0
2013-05-03 15:40:00,43.57,43.58,43.57,43.58,4900.0,33.7944,33.8021,33.7944,33.8021,4900.0
2013-05-03 15:45:00,43.58,43.62,43.58,43.6,11200.0,33.8021,33.8332,33.8021,33.8176,11200.0
2013-05-03 15:50:00,43.6,43.6,43.55,43.56,7800.0,33.8176,33.8176,33.7789,33.7866,7800.0
2013-05-03 15:55:00,43.55,43.58,43.54,43.58,32100.0,33.7789,33.8021,33.7711,33.8021,32100.0
2013-05-06 09:30:00,43.6,43.74,43.6,43.74,12300.0,33.8176,33.9262,33.8176,33.9262,12300.0
2013-05-06 09:35:00,43.75,43.78,43.65,43.65,6000.0,33.934,33.9573,33.8564,33.8564,6000.0
2013-05-06 09:40:00,43.66,43.75,43.65,43.75,5500.0,33.8642,33.934,33.8564,33.934,5500.0
2013-05-06 09:45:00,43.75,43.78,43.69,43.73,8800.0,33.934,33.9573,33.8875,33.9185,8800.0
2013-05-06 09:50:00,43.74,43.75,43.64,43.69,5500.0,33.9262,33.934,33.8487,33.8875,5500.0
2013-05-06 09:55:00,43.69,43.78,43.69,43.76,5900.0,33.8875,33.9573,33.8875,33.9417,5900.0
2013-05-06 10:00:00,43.77,43.8,43.77,43.78,8600.0,33.9495,33.9728,33.9495,33.9573,8600.0
2013-05-06 10:05:00,43.78,43.86,43.78,43.84,10800.0,33.9573,34.0193,33.9573,34.0038,10800.0
2013-05-06 10:10:00,43.83,43.85,43.83,43.83,4300.0,33.996,34.0116,33.996,33.996,4300.0
2013-05-06 10:15:00,43.83,43.83,43.73,43.75,7000.0,33.996,33.996,33.9185,33.934,7000.0
2013-05-06 10:20:00,43.74,43.77,43.7,43.71,8600.0,33.9262,33.9495,33.8952,33.903,8600.0
2013-05-06 10:25:00,43.7,43.75,43.7,43.75,3100.0,33.8952,33.934,33.8952,33.934,3100.0
2013-05-06 10:30:00,43.75,43.79,43.75,43.75,5600.0,33.934,33.965,33.934,33.934,5600.0
2013-05-06 10:35:00,43.76,43.81,43.76,43.8,3100.0,33.9417,33.9805,33.9417,33.9728,3100.0
2013-05-06 10:40:00,43.8,43.81,43.78,43.79,4600.0,33.9728,33.9805,33.9573,33.965,4600.0
2013-05-06 10:45:00,43.8,43.83,43.79,43.81,4200.0,33.9728,33.996,33.965,33.9805,4200.0
2013-05-06 10:50:00,43.81,43.83,43.8,43.83,4300.0,33.9805,33.996,33.9728,33.996,4300.0
2013-05-06 10:55:00,43.83,43.86,43.83,43.86,4300.0,33.996,34.0193,33.996,34.0193,4300.0
2013-05-06 11:00:00,43.85,43.88,43.84,43.88,5400.0,34.0116,34.0348,34.0038,34.0348,5400.0
2013-05-06 11:05:00,43.87,43.9,43.87,43.88,6200.0,34.0271,34.0503,34.0271,34.0348,6200.0
2013-05-06 11:10:00,43.87,43.92,43.87,43.92,7200.0,34.0271,34.0658,34.0271,34.0658,7200.0
2013-05-06 11:15:00,43.92,43.96,43.91,43.91,6600.0,34.0658,34.0969,34.0581,34.0581,6600.0
2013-05-06 11:20:00,43.91,43.93,43.91,43.91,3200.0,34.0581,34.0736,34.0581,34.0581,3200.0
2013-05-06 11:25:00,43.92,43.95,43.92,43.93,5300.0,34.0658,34.0891,34.0658,34.0736,5300.0
2013-05-06 11:30:00,43.92,43.92,43.85,43.85,3900.0,34.0658,34.0658,34.0116,34.0116,3900.0
2013-05-06 11:35:00,43.85,43.9,43.85,43.9,5300.0,34.0116,34.0503,34.0116,34.0503,5300.0
2013-05-06 11:40:00,43.9,43.94,43.9,43.94,7200.0,34.0503,34.0814,34.0503,34.0814,7200.0
2013-05-06 11:45:00,43.94,43.97,43.94,43.97,5600.0,34.0814,34.1046,34.0814,34.1046,5600.0
2013-05-06 11:50:00,43.97,43.99,43.97,43.98,1700.0,34.1046,34.1201,34.1046,34.1124,1700.0
2013-05-06 11:55:00,43.99,43.99,43.98,43.98,2700.0,34.1201,34.1201,34.1124,34.1124,2700.0
2013-05-06 12:00:00,43.98,43.99,43.97,43.98,5900.0,34.1124,34.1201,34.1046,34.1124,5900.0
2013-05-06 12:05:00,43.98,43.99,43.97,43.98,5900.0,34.1124,34.1201,34.1046,34.1124,5900.0
2013-05-06 12:10:00,43.98,43.98,43.97,43.98,4700.0,34.1124,34.1124,34.1046,34.1124,4700.0
2013-05-06 12:15:00,43.99,44.0,43.98,44.0,7300.0,34.1201,34.1279,34.1124,34.1279,7300.0
2013-05-06 12:20:00,44.0,44.0,43.98,43.98,4900.0,34.1279,34.1279,34.1124,34.1124,4900.0
2013-05-06 12:25:00,43.98,43.99,43.97,43.97,3900.0,34.1124,34.1201,34.1046,34.1046,3900.0
2013-05-06 12:30:00,43.97,43.99,43.97,43.99,2300.0,34.1046,34.1201,34.1046,34.1201,2300.0
2013-05-06 12:35:00,43.98,43.99,43.95,43.96,6800.0,34.1124,34.1201,34.0891,34.0969,6800.0
2013-05-06 12:40:00,43.95,43.99,43.95,43.95,5800.0,34.0891,34.1201,34.0891,34.0891,5800.0
2013-05-06 12:45:00,43.95,43.96,43.93,43.94,1600.0,34.0891,34.0969,34.0736,34.0814,1600.0
2013-05-06 12:50:00,43.94,43.94,43.94,43.94,300.0,34.0814,34.0814,34.0814,34.0814,300.0
2013-05-06 12:55:00,43.94,43.94,43.9,43.9,4300.0,34.0814,34.0814,34.0503,34.0503,4300.0
2013-05-06 13:00:00,43.9,43.91,43.89,43.9,4300.0,34.0503,34.0581,34.0426,34.0503,4300.0
2013-05-06 13:05:00,43.9,43.9,43.89,43.89,1200.0,34.0503,34.0503,34.0426,34.0426,1200.0
2013-05-06 13:10:00,43.89,43.89,43.89,43.89,3100.0,34.0426,34.0426,34.0426,34.0426,3100.0
2013-05-06 13:15:00,43.89,43.93,43.89,43.91,4700.0,34.0426,34.0736,34.0426,34.0581,4700.0
2013-05-06 13:20:00,43.91,43.91,43.9,43.9,2300.0,34.0581,34.0581,34.0503,34.0503,2300.0
2013-05-06 13:25:00,43.91,43.94,43.91,43.94,6200.0,34.0581,34.0814,34.0581,34.0814,6200.0
2013-05-06 13:30:00,43.94,43.95,43.93,43.94,4000.0,34.0814,34.0891,34.0736,34.0814,4000.0
2013-05-06 13:35:00,43.94,43.94,43.92,43.92,1700.0,34.0814,34.0814,34.0658,34.0658,1700.0
2013-05-06 13:40:00,43.92,43.92,43.88,43.88,4700.0,34.0658,34.0658,34.0348,34.0348,4700.0
2013-05-06 13:45:00,43.87,43.88,43.87,43.88,900.0,34.0271,34.0348,34.0271,34.0348,900.0
2013-05-06 13:50:00,43.87,43.88,43.87,43.87,2000.0,34.0271,34.0348,34.0271,34.0271,2000.0
2013-05-06 13:55:00,43.88,43.88,43.84,43.85,3100.0,34.0348,34.0348,34.0038,34.0116,3100.0
2013-05-06 14:00:00,43.85,43.86,43.85,43.85,3300.0,34.0116,34.0193,34.0116,34.0116,3300.0
2013-05-06 14:05:00,43.86,43.87,43.86,43.86,3700.0,34.0193,34.0271,34.0193,34.0193,3700.0
2013-05-06 14:10:00,43.86,43.87,43.86,43.87,2300.0,34.0193,34.0271,34.0193,34.0271,2300.0
2013-05-06 14:15:00,43.87,43.88,43.87,43.88,1800.0,34.0271,34.0348,34.0271,34.0348,1800.0
2013-05-06 14:20:00,43.88,43.89,43.88,43.88,3400.0,34.0348,34.0426,34.0348,34.0348,3400.0
2013-05-06 14:25:00,43.87,43.88,43.85,43.85,1800.0,34.0271,34.0348,34.0116,34.0116,1800.0
2013-05-06 14:30:00,43.85,43.87,43.84,43.86,4300.0,34.0116,34.0271,34.0038,34.0193,4300.0
2013-05-06 14:35:00,43.85,43.88,43.85,43.88,2300.0,34.0116,34.0348,34.0116,34.0348,2300.0
2013-05-06 14:40:00,43.88,43.88,43.86,43.87,3000.0,34.0348,34.0348,34.0193,34.0271,3000.0
2013-05-06 14:45:00,43.86,43.87,43.86,43.86,700.0,34.0193,34.0271,34.0193,34.0193,700.0
2013-05-06 14:50:00,43.86,43.88,43.86,43.87,4100.0,34.0193,34.0348,34.0193,34.0271,4100.0
2013-05-06 14:55:00,43.87,43.88,43.87,43.87,2700.0,34.0271,34.0348,34.0271,34.0271,2700.0
2013-05-06 15:00:00,43.88,43.88,43.86,43.87,2800.0,34.0348,34.0348,34.0193,34.0271,2800.0
2013-05-06 15:05:00,43.87,43.88,43.86,43.87,10300.0,34.0271,34.0348,34.0193,34.0271,10300.0
2013-05-06 15:10:00,43.88,43.88,43.87,43.88,1900.0,34.0348,34.0348,34.0271,34.0348,1900.0
2013-05-06 15:15:00,43.87,43.88,43.86,43.86,2600.0,34.0271,34.0348,34.0193,34.0193,2600.0
2013-05-06 15:20:00,43.87,43.87,43.86,43.87,2000.0,34.0271,34.0271,34.0193,34.0271,2000.0
2013-05-06 15:25:00,43.86,43.87,43.86,43.86,4400.0,34.0193,34.0271,34.0193,34.0193,4400.0
2013-05-06 15:30:00,43.87,43.87,43.86,43.87,3000.0,34.0271,34.0271,34.0193,34.0271,3000.0
2013-05-06 15:35:00,43.87,43.87,43.86,43.87,4400.0,34.0271,34.0271,34.0193,34.0271,4400.0
2013-05-06 15:40:00,43.87,43.92,43.87,43.92,13200.0,34.0271,34.0658,34.0271,34.0658,13200.0
2013-05-06 15:45:00,43.91,43.93,43.87,43.87,14200.0,34.0581,34.0736,34.0271,34.0271,14200.0
2013-05-06 15:50:00,43.86,43.86,43.83,43.83,14200.0,34.0193,34.0193,33.996,33.996,14200.0
2013-05-06 15:55:00,43.84,43.88,43.82,43.88,24200.0,34.0038,34.0348,33.9883,34.0348,24200.0
2013-05-07 09:30:00,44.0,44.0,43.92,43.92,7800.0,34.1279,34.1279,34.0658,34.0658,7800.0
2013-05-07 09:35:00,43.95,43.97,43.94,43.94,2100.0,34.0891,34.1046,34.0814,34.0814,2100.0
2013-05-07 09:40:00,43.96,43.97,43.89,43.89,2500.0,34.0969,34.1046,34.0426,34.0426,2500.0
2013-05-07 09:45:00,43.93,43.93,43.87,43.93,2900.0,34.0736,34.0736,34.0271,34.0736,2900.0
2013-05-07 09:50:00,43.93,43.95,43.89,43.89,3000.0,34.0736,34.0891,34.0426,34.0426,3000.0
2013-05-07 09:55:00,43.92,43.95,43.91,43.92,9500.0,34.0658,34.0891,34.0581,34.0658,9500.0
2013-05-07 10:00:00,43.92,43.98,43.92,43.95,3300.0,34.0658,34.1124,34.0658,34.0891,3300.0
2013-05-07 10:05:00,43.95,43.95,43.82,43.86,39600.0,34.0891,34.0891,33.9883,34.0193,39600.0
2013-05-07 10:10:00,43.86,43.86,43.82,43.83,2600.0,34.0193,34.0193,33.9883,33.996,2600.0
2013-05-07 10:15:00,43.84,43.9,43.82,43.83,4500.0,34.0038,34.0503,33.9883,33.996,4500.0
2013-05-07 10:20:00,43.83,43.91,43.83,43.89,6700.0,33.996,34.0581,33.996,34.0426,6700.0
2013-05-07 10:25:00,43.9,43.91,43.89,43.89,8700.0,34.0503,34.0581,34.0426,34.0426,8700.0
2013-05-07 10:30:00,43.89,43.9,43.89,43.89,2000.0,34.0426,34.0503,34.0426,34.0426,2000.0
2013-05-07 10:35:00,43.88,43.9,43.88,43.89,600.0,34.0348,34.0503,34.0348,34.0426,600.0
2013-05-07 10:40:00,43.89,43.89,43.87,43.89,800.0,34.0426,34.0426,34.0271,34.0426,800.0
2013-05-07 10:45:00,43.89,43.9,43.87,43.89,1000.0,34.0426,34.0503,34.0271,34.0426,1000.0
2013-05-07 10:50:00,43.87,43.88,43.85,43.85,4600.0,34.0271,34.0348,34.0116,34.0116,4600.0
2013-05-07 10:55:00,43.86,43.86,43.84,43.84,900.0,34.0193,34.0193,34.0038,34.0038,900.0
2013-05-07 11:00:00,43.84,43.86,43.84,43.86,3200.0,34.0038,34.0193,34.0038,34.0193,3200.0
2013-05-07 11:05:00,43.86,43.87,43.84,43.84,3400.0,34.0193,34.0271,34.0038,34.0038,3400.0
2013-05-07 11:10:00,43.86,43.87,43.86,43.87,300.0,34.0193,34.0271,34.0193,34.0271,300.0
2013-05-07 11:15:00,43.88,43.88,43.85,43.85,2200.0,34.0348,34.0348,34.0116,34.0116,2200.0
2013-05-07 11:20:00,43.85,43.89,43.85,43.89,2300.0,34.0116,34.0426,34.0116,34.0426,2300.0
2013-05-07 11:25:00,43.89,43.89,43.87,43.88,5500.0,34.0426,34.0426,34.0271,34.0348,5500.0
2013-05-07 11:30:00,43.88,43.88,43.87,43.88,2800.0,34.0348,34.0348,34.0271,34.0348,2800.0
2013-05-07 11:35:00,43.89,43.89,43.88,43.88,300.0,34.0426,34.0426,34.0348,34.0348,300.0
2013-05-07 11:40:00,43.88,43.89,43.87,43.87,2700.0,34.0348,34.0426,34.0271,34.0271,2700.0
2013-05-07 11:45:00,43.87,43.87,43.84,43.85,3100.0,34.0271,34.0271,34.0038,34.0116,3100.0
2013-05-07 11:50:00,43.85,43.85,43.83,43.83,1800.0,34.0116,34.0116,33.996,33.996,1800.0
2013-05-07 11:55:00,43.83,43.87,43.83,43.86,3800.0,33.996,34.0271,33.996,34.0193,3800.0
2013-05-07 12:00:00,43.86,43.88,43.86,43.88,2000.0,34.0193,34.0348,34.0193,34.0348,2000.0
2013-05-07 12:05:00,43.88,43.9,43.88,43.9,2200.0,34.0348,34.0503,34.0348,34.0503,2200.0
2013-05-07 12:10:00,43.9,43.9,43.89,43.89,1700.0,34.0503,34.0503,34.0426,34.0426,1700.0
2013-05-07 12:15:00,43.9,43.9,43.88,43.89,1000.0,34.0503,34.0503,34.0348,34.0426,1000.0
2013-05-07 12:20:00,43.89,43.9,43.89,43.89,1500.0,34.0426,34.0503,34.0426,34.0426,1500.0
2013-05-07 12:25:00,43.89,43.89,43.88,43.88,1200.0,34.0426,34.0426,34.0348,34.0348,1200.0
2013-05-07 12:30:00,43.89,43.9,43.89,43.9,1000.0,34.0426,34.0503,34.0426,34.0503,1000.0
2013-05-07 12:35:00,43.9,43.91,43.89,43.91,5300.0,34.0503,34.0581,34.0426,34.0581,5300.0
2013-05-07 12:40:00,43.92,43.95,43.91,43.94,1400.0,34.0658,34.0891,34.0581,34.0814,1400.0
2013-05-07 12:45:00,43.94,43.94,43.92,43.93,1300.0,34.0814,34.0814,34.0658,34.0736,1300.0
2013-05-07 12:50:00,43.94,43.96,43.94,43.94,2500.0,34.0814,34.0969,34.0814,34.0814,2500.0
2013-05-07 12:55:00,43.94,43.98,43.94,43.96,5100.0,34.0814,34.1124,34.0814,34.0969,5100.0
2013-05-07 13:00:00,43.96,43.97,43.96,43.97,1200.0,34.0969,34.1046,34.0969,34.1046,1200.0
2013-05-07 13:05:00,43.98,43.99,43.97,43.99,1900.0,34.1124,34.1201,34.1046,34.1201,1900.0
2013-05-07 13:10:00,43.99,44.0,43.96,43.97,4600.0,34.1201,34.1279,34.0969,34.1046,4600.0
2013-05-07 13:15:00,43.99,43.99,43.97,43.97,1300.0,34.1201,34.1201,34.1046,34.1046,1300.0
2013-05-07 13:20:00,43.97,43.98,43.96,43.96,1100.0,34.1046,34.1124,34.0969,34.0969,1100.0
2013-05-07 13:25:00,43.96,44.0,43.96,43.98,3100.0,34.0969,34.1279,34.0969,34.1124,3100.0
2013-05-07 13:30:00,43.97,43.97,43.96,43.96,500.0,34.1046,34.1046,34.0969,34.0969,500.0
2013-05-07 13:35:00,43.97,43.98,43.96,43.96,3000.0,34.1046,34.1124,34.0969,34.0969,3000.0
2013-05-07 13:40:00,43.96,43.96,43.94,43.94,900.0,34.0969,34.0969,34.0814,34.0814,900.0
2013-05-07 13:45:00,43.95,43.95,43.94,43.94,800.0,34.0891,34.0891,34.0814,34.0814,800.0
2013-05-07 13:50:00,43.95,43.98,43.94,43.97,4600.0,34.0891,34.1124,34.0814,34.1046,4600.0
2013-05-07 13:55:00,43.96,43.97,43.96,43.96,2300.0,34.0969,34.1046,34.0969,34.0969,2300.0
2013-05-07 14:00:00,43.96,43.97,43.96,43.97,2700.0,34.0969,34.1046,34.0969,34.1046,2700.0
2013-05-07 14:05:00,43.97,43.99,43.97,43.98,4500.0,34.1046,34.1201,34.1046,34.1124,4500.0
2013-05-07 14:10:00,43.98,43.99,43.98,43.98,2100.0,34.1124,34.1201,34.1124,34.1124,2100.0
2013-05-07 14:15:00,43.99,43.99,43.97,43.97,2300.0,34.1201,34.1201,34.1046,34.1046,2300.0
2013-05-07 14:20:00,43.96,43.97,43.95,43.95,1400.0,34.0969,34.1046,34.0891,34.0891,1400.0
2013-05-07 14:25:00,43.96,43.97,43.95,43.95,6500.0,34.0969,34.1046,34.0891,34.0891,6500.0
2013-05-07 14:30:00,43.94,43.94,43.91,43.91,3500.0,34.0814,34.0814,34.0581,34.0581,3500.0
2013-05-07 14:35:00,43.91,43.92,43.9,43.9,2400.0,34.0581,34.0658,34.0503,34.0503,2400.0
2013-05-07 14:40:00,43.91,43.92,43.91,43.92,5000.0,34.0581,34.0658,34.0581,34.0658,5000.0
2013-05-07 14:45:00,43.93,43.97,43.93,43.97,4200.0,34.0736,34.1046,34.0736,34.1046,4200.0
2013-05-07 14:50:00,43.96,43.98,43.96,43.97,3100.0,34.0969,34.1124,34.0969,34.1046,3100.0
2013-05-07 14:55:00,43.98,44.01,43.98,44.0,5300.0,34.1124,34.1357,34.1124,34.1279,5300.0
2013-05-07 15:00:00,43.99,44.0,43.95,43.95,3100.0,34.1201,34.1279,34.0891,34.0891,3100.0
2013-05-07 15:05:00,43.96,43.96,43.94,43.94,2300.0,34.0969,34.0969,34.0814,34.0814,2300.0
2013-05-07 15:10:00,43.95,43.95,43.94,43.94,5000.0,34.0891,34.0891,34.0814,34.0814,5000.0
2013-05-07 15:15:00,43.95,43.98,43.95,43.97,5500.0,34.0891,34.1124,34.0891,34.1046,5500.0
2013-05-07 15:20:00,43.97,43.97,43.95,43.97,4000.0,34.1046,34.1046,34.0891,34.1046,4000.0
2013-05-07 15:25:00,43.97,43.97,43.95,43.96,3100.0,34.1046,34.1046,34.0891,34.0969,3100.0
2013-05-07 15:30:00,43.97,43.99,43.96,43.98,3000.0,34.1046,34.1201,34.0969,34.1124,3000.0
2013-05-07 15:35:00,43.98,43.98,43.95,43.97,9300.0,34.1124,34.1124,34.0891,34.1046,9300.0
2013-05-07 15:40:00,43.97,44.0,43.97,43.97,4200.0,34.1046,34.1279,34.1046,34.1046,4200.0
2013-05-07 15:45:00,43.98,44.0,43.97,43.97,5600.0,34.1124,34.1279,34.1046,34.1046,5600.0
2013-05-07 15:50:00,43.98,43.98,43.96,43.97,3500.0,34.1124,34.1124,34.0969,34.1046,3500.0
2013-05-07 15:55:00,43.97,43.98,43.96,43.98,17100.0,34.1046,34.1124,34.0969,34.1124,17100.0
2013-05-08 09:30:00,43.99,44.01,43.92,44.0,6900.0,34.1201,34.1357,34.0658,34.1279,6900.0
2013-05-08 09:35:00,44.0,44.06,43.99,44.05,4400.0,34.1279,34.1744,34.1201,34.1667,4400.0
2013-05-08 09:40:00,44.05,44.06,44.02,44.04,4500.0,34.1667,34.1744,34.1434,34.1589,4500.0
2013-05-08 09:45:00,44.03,44.03,44.0,44.0,9600.0,34.1512,34.1512,34.1279,34.1279,9600.0
2013-05-08 09:50:00,44.01,44.05,44.01,44.01,3200.0,34.1357,34.1667,34.1357,34.1357,3200.0
2013-05-08 09:55:00,44.02,44.05,43.98,43.98,2600.0,34.1434,34.1667,34.1124,34.1124,2600.0
2013-05-08 10:00:00,44.0,44.02,43.95,43.96,3200.0,34.1279,34.1434,34.0891,34.0969,3200.0
2013-05-08 10:05:00,43.95,43.95,43.9,43.9,2800.0,34.0891,34.0891,34.0503,34.0503,2800.0
2013-05-08 10:10:00,43.91,43.95,43.91,43.94,3600.0,34.0581,34.0891,34.0581,34.0814,3600.0
2013-05-08 10:15:00,43.95,43.99,43.95,43.98,4000.0,34.0891,34.1201,34.0891,34.1124,4000.0
2013-05-08 10:20:00,43.98,44.0,43.97,44.0,2300.0,34.1124,34.1279,34.1046,34.1279,2300.0
2013-05-08 10:25:00,44.0,44.06,44.0,44.06,3700.0,34.1279,34.1744,34.1279,34.1744,3700.0
2013-05-08 10:30:00,44.06,44.09,44.05,44.07,6100.0,34.1744,34.1977,34.1667,34.1822,6100.0
2013-05-08 10:35:00,44.07,44.12,44.07,44.12,9100.0,34.1822,34.221,34.1822,34.221,9100.0
2013-05-08 10:40:00,44.11,44.15,44.11,44.14,4700.0,34.2132,34.2442,34.2132,34.2365,4700.0
2013-05-08 10:45:00,44.15,44.18,44.15,44.16,2500.0,34.2442,34.2675,34.2442,34.252,2500.0
2013-05-08 10:50:00,44.18,44.18,44.17,44.17,1900.0,34.2675,34.2675,34.2598,34.2598,1900.0
2013-05-08 10:55:00,44.18,44.18,44.16,44.17,2500.0,34.2675,34.2675,34.252,34.2598,2500.0
2013-05-08 11:00:00,44.17,44.22,44.17,44.21,5800.0,34.2598,34.2985,34.2598,34.2908,5800.0
2013-05-08 11:05:00,44.21,44.22,44.21,44.21,5600.0,34.2908,34.2985,34.2908,34.2908,5600.0
2013-05-08 11:10:00,44.22,44.22,44.16,44.18,7100.0,34.2985,34.2985,34.252,34.2675,7100.0
2013-05-08 11:15:00,44.18,44.18,44.16,44.17,6700.0,34.2675,34.2675,34.252,34.2598,6700.0
2013-05-08 11:20:00,44.17,44.18,44.17,44.17,3000.0,34.2598,34.2675,34.2598,34.2598,3000.0
2013-05-08 11:25:00,44.18,44.18,44.15,44.15,2300.0,34.2675,34.2675,34.2442,34.2442,2300.0
2013-05-08 11:30:00,44.16,44.16,44.13,44.13,8700.0,34.252,34.252,34.2287,34.2287,8700.0
2013-05-08 11:35:00,44.13,44.15,44.13,44.15,2300.0,34.2287,34.2442,34.2287,34.2442,2300.0
2013-05-08 11:40:00,44.15,44.15,44.13,44.14,2100.0,34.2442,34.2442,34.2287,34.2365,2100.0
2013-05-08 11:45:00,44.15,44.15,44.14,44.14,1000.0,34.2442,34.2442,34.2365,34.2365,1000.0
2013-05-08 11:50:00,44.15,44.17,44.15,44.15,4000.0,34.2442,34.2598,34.2442,34.2442,4000.0
2013-05-08 11:55:00,44.15,44.16,44.13,44.15,3000.0,34.2442,34.252,34.2287,34.2442,3000.0
2013-05-08 12:00:00,44.16,44.18,44.16,44.18,3200.0,34.252,34.2675,34.252,34.2675,3200.0
2013-05-08 12:05:00,44.2,44.21,44.18,44.19,2600.0,34.283,34.2908,34.2675,34.2753,2600.0
2013-05-08 12:10:00,44.2,44.2,44.19,44.19,1700.0,34.283,34.283,34.2753,34.2753,1700.0
2013-05-08 12:15:00,44.19,44.19,44.17,44.17,1900.0,34.2753,34.2753,34.2598,34.2598,1900.0
2013-05-08 12:20:00,44.17,44.2,44.17,44.19,2600.0,34.2598,34.283,34.2598,34.2753,2600.0
2013-05-08 12:25:00,44.2,44.21,44.19,44.19,2100.0,34.283,34.2908,34.2753,34.2753,2100.0
2013-05-08 12:30:00,44.19,44.19,44.17,44.17,2400.0,34.2753,34.2753,34.2598,34.2598,2400.0
2013-05-08 12:35:00,44.18,44.18,44.16,44.16,1000.0,34.2675,34.2675,34.252,34.252,1000.0
2013-05-08 12:40:00,44.18,44.18,44.16,44.17,1400.0,34.2675,34.2675,34.252,34.2598,1400.0
2013-05-08 12:45:00,44.18,44.2,44.18,44.18,3300.0,34.2675,34.283,34.2675,34.2675,3300.0
2013-05-08 12:50:00,44.18,44.18,44.17,44.17,200.0,34.2675,34.2675,34.2598,34.2598,200.0
2013-05-08 12:55:00,44.18,44.19,44.17,44.17,1800.0,34.2675,34.2753,34.2598,34.2598,1800.0
2013-05-08 13:00:00,44.17,44.19,44.17,44.19,1800.0,34.2598,34.2753,34.2598,34.2753,1800.0
2013-05-08 13:05:00,44.18,44.18,44.17,44.17,2100.0,34.2675,34.2675,34.2598,34.2598,2100.0
2013-05-08 13:10:00,44.17,44.17,44.17,44.17,800.0,34.2598,34.2598,34.2598,34.2598,800.0
2013-05-08 13:15:00,44.18,44.19,44.17,44.18,2100.0,34.2675,34.2753,34.2598,34.2675,2100.0
2013-05-08 13:20:00,44.18,44.19,44.17,44.17,2400.0,34.2675,34.2753,34.2598,34.2598,2400.0
2013-05-08 13:25:00,44.17,44.17,44.17,44.17,0.0,34.2598,34.2598,34.2598,34.2598,0.0
2013-05-08 13:30:00,44.17,44.21,44.17,44.21,4000.0,34.2598,34.2908,34.2598,34.2908,4000.0
2013-05-08 13:35:00,44.21,44.23,44.2,44.21,3500.0,34.2908,34.3063,34.283,34.2908,3500.0
2013-05-08 13:40:00,44.22,44.22,44.21,44.21,1400.0,34.2985,34.2985,34.2908,34.2908,1400.0
2013-05-08 13:45:00,44.22,44.23,44.22,44.23,2300.0,34.2985,34.3063,34.2985,34.3063,2300.0
2013-05-08 13:50:00,44.23,44.23,44.21,44.21,4000.0,34.3063,34.3063,34.2908,34.2908,4000.0
2013-05-08 13:55:00,44.2,44.2,44.18,44.18,1100.0,34.283,34.283,34.2675,34.2675,1100.0
2013-05-08 14:00:00,44.18,44.2,44.18,44.2,3100.0,34.2675,34.283,34.2675,34.283,3100.0
2013-05-08 14:05:00,44.2,44.24,44.2,44.22,6800.0,34.283,34.314,34.283,34.2985,6800.0
2013-05-08 14:10:00,44.22,44.24,44.2,44.2,8700.0,34.2985,34.314,34.283,34.283,8700.0
2013-05-08 14:15:00,44.2,44.21,44.2,44.21,1700.0,34.283,34.2908,34.283,34.2908,1700.0
2013-05-08 14:20:00,44.22,44.24,44.22,44.23,2800.0,34.2985,34.314,34.2985,34.3063,2800.0
2013-05-08 14:25:00,44.23,44.23,44.2,44.2,2600.0,34.3063,34.3063,34.283,34.283,2600.0
2013-05-08 14:30:00,44.2,44.21,44.15,44.15,4400.0,34.283,34.2908,34.2442,34.2442,4400.0
2013-05-08 14:35:00,44.15,44.15,44.12,44.15,5200.0,34.2442,34.2442,34.221,34.2442,5200.0
2013-05-08 14:40:00,44.16,44.17,44.15,44.17,4100.0,34.252,34.2598,34.2442,34.2598,4100.0
2013-05-08 14:45:00,44.17,44.17,44.13,44.14,2400.0,34.2598,34.2598,34.2287,34.2365,2400.0
2013-05-08 14:50:00,44.14,44.16,44.14,44.16,2000.0,34.2365,34.252,34.2365,34.252,2000.0
2013-05-08 14:55:00,44.16,44.17,44.14,44.15,3900.0,34.252,34.2598,34.2365,34.2442,3900.0
2013-05-08 15:00:00,44.14,44.15,44.12,44.15,8700.0,34.2365,34.2442,34.221,34.2442,8700.0
2013-05-08 15:05:00,44.15,44.17,44.15,44.16,1700.0,34.2442,34.2598,34.2442,34.252,1700.0
2013-05-08 15:10:00,44.17,44.19,44.16,44.17,3900.0,34.2598,34.2753,34.252,34.2598,3900.0
2013-05-08 15:15:00,44.18,44.24,44.18,44.23,5600.0,34.2675,34.314,34.2675,34.3063,5600.0
2013-05-08 15:20:00,44.23,44.25,44.23,44.24,5300.0,34.3063,34.3218,34.3063,34.314,5300.0
2013-05-08 15:25:00,44.25,44.27,44.25,44.26,2700.0,34.3218,34.3373,34.3218,34.3296,2700.0
2013-05-08 15:30:00,44.26,44.31,44.26,44.31,6800.0,34.3296,34.3683,34.3296,34.3683,6800.0
2013-05-08 15:35:00,44.3,44.3,44.25,44.27,10300.0,34.3606,34.3606,34.3218,34.3373,10300.0
2013-05-08 15:40:00,44.26,44.28,44.25,44.28,11800.0,34.3296,34.3451,34.3218,34.3451,11800.0
2013-05-08 15:45:00,44.28,44.32,44.28,44.28,19000.0,34.3451,34.3761,34.3451,34.3451,19000.0
2013-05-08 15:50:00,44.28,44.3,44.26,44.28,16300.0,34.3451,34.3606,34.3296,34.3451,16300.0
2013-05-08 15:55:00,44.27,44.35,44.26,44.34,46100.0,34.3373,34.3994,34.3296,34.3916,46100.0
2013-05-09 09:30:00,44.42,44.63,44.42,44.62,8900.0,34.4537,34.6165,34.4537,34.6088,8900.0
2013-05-09 09:35:00,44.63,44.63,44.53,44.57,4900.0,34.6165,34.6165,34.539,34.57,4900.0
2013-05-09 09:40:00,44.58,44.62,44.54,44.57,7000.0,34.5778,34.6088,34.5467,34.57,7000.0
2013-05-09 09:45:00,44.58,44.64,44.51,44.54,17600.0,34.5778,34.6243,34.5235,34.5467,17600.0
2013-05-09 09:50:00,44.57,44.59,44.54,44.56,3000.0,34.57,34.5855,34.5467,34.5623,3000.0
2013-05-09 09:55:00,44.57,44.59,44.56,44.57,2700.0,34.57,34.5855,34.5623,34.57,2700.0
2013-05-09 10:00:00,44.55,44.57,44.55,44.57,500.0,34.5545,34.57,34.5545,34.57,500.0
2013-05-09 10:05:00,44.57,44.57,44.5,44.51,4500.0,34.57,34.57,34.5157,34.5235,4500.0
2013-05-09 10:10:00,44.51,44.52,44.51,44.52,2700.0,34.5235,34.5312,34.5235,34.5312,2700.0
2013-05-09 10:15:00,44.52,44.53,44.47,44.47,10600.0,34.5312,34.539,34.4924,34.4924,10600.0
2013-05-09 10:20:00,44.47,44.52,44.47,44.51,3500.0,34.4924,34.5312,34.4924,34.5235,3500.0
2013-05-09 10:25:00,44.5,44.52,44.47,44.52,3600.0,34.5157,34.5312,34.4924,34.5312,3600.0
2013-05-09 10:30:00,44.53,44.54,44.53,44.54,2700.0,34.539,34.5467,34.539,34.5467,2700.0
2013-05-09 10:35:00,44.54,44.55,44.51,44.51,10000.0,34.5467,34.5545,34.5235,34.5235,10000.0
2013-05-09 10:40:00,44.51,44.51,44.48,44.5,4000.0,34.5235,34.5235,34.5002,34.5157,4000.0
2013-05-09 10:45:00,44.49,44.49,44.41,44.43,8400.0,34.508,34.508,34.4459,34.4614,8400.0
2013-05-09 10:50:00,44.43,44.43,44.43,44.43,1500.0,34.4614,34.4614,34.4614,34.4614,1500.0
2013-05-09 10:55:00,44.45,44.47,44.45,44.46,6200.0,34.4769,34.4924,34.4769,34.4847,6200.0
2013-05-09 11:00:00,44.45,44.46,44.45,44.45,3300.0,34.4769,34.4847,34.4769,34.4769,3300.0
2013-05-09 11:05:00,44.44,44.47,44.44,44.46,3200.0,34.4692,34.4924,34.4692,34.4847,3200.0
2013-05-09 11:10:00,44.48,44.48,44.45,44.46,4400.0,34.5002,34.5002,34.4769,34.4847,4400.0
2013-05-09 11:15:00,44.46,44.46,44.43,44.43,10500.0,34.4847,34.4847,34.4614,34.4614,10500.0
2013-05-09 11:20:00,44.42,44.43,44.42,44.42,4100.0,34.4537,34.4614,34.4537,34.4537,4100.0
2013-05-09 11:25:00,44.42,44.42,44.35,44.35,10800.0,34.4537,34.4537,34.3994,34.3994,10800.0
2013-05-09 11:30:00,44.35,44.36,44.27,44.27,4100.0,34.3994,34.4071,34.3373,34.3373,4100.0
2013-05-09 11:35:00,44.27,44.3,44.27,44.29,6200.0,34.3373,34.3606,34.3373,34.3528,6200.0
2013-05-09 11:40:00,44.3,44.33,44.3,44.32,3600.0,34.3606,34.3839,34.3606,34.3761,3600.0
2013-05-09 11:45:00,44.33,44.35,44.32,44.35,5400.0,34.3839,34.3994,34.3761,34.3994,5400.0
2013-05-09 11:50:00,44.35,44.36,44.35,44.35,1400.0,34.3994,34.4071,34.3994,34.3994,1400.0
2013-05-09 11:55:00,44.35,44.38,44.33,44.33,3500.0,34.3994,34.4226,34.3839,34.3839,3500.0
2013-05-09 12:00:00,44.33,44.35,44.33,44.35,1500.0,34.3839,34.3994,34.3839,34.3994,1500.0
2013-05-09 12:05:00,44.36,44.41,44.36,44.41,5000.0,34.4071,34.4459,34.4071,34.4459,5000.0
2013-05-09 12:10:00,44.41,44.43,44.41,44.43,3100.0,34.4459,34.4614,34.4459,34.4614,3100.0
2013-05-09 12:15:00,44.44,44.46,44.44,44.45,5100.0,34.4692,34.4847,34.4692,34.4769,5100.0
2013-05-09 12:20:00,44.45,44.47,44.45,44.46,5200.0,34.4769,34.4924,34.4769,34.4847,5200.0
2013-05-09 12:25:00,44.46,44.47,44.45,44.45,4500.0,34.4847,34.4924,34.4769,34.4769,4500.0
2013-05-09 12:30:00,44.44,44.45,44.43,44.44,9200.0,34.4692,34.4769,34.4614,34.4692,9200.0
2013-05-09 12:35:00,44.45,44.47,44.45,44.46,2300.0,34.4769,34.4924,34.4769,34.4847,2300.0
2013-05-09 12:40:00,44.46,44.47,44.44,44.44,3400.0,34.4847,34.4924,34.4692,34.4692,3400.0
2013-05-09 12:45:00,44.44,44.45,44.44,44.44,1900.0,34.4692,34.4769,34.4692,34.4692,1900.0
2013-05-09 12:50:00,44.44,44.45,44.44,44.45,500.0,34.4692,34.4769,34.4692,34.4769,500.0
2013-05-09 12:55:00,44.44,44.45,44.44,44.44,2400.0,34.4692,34.4769,34.4692,34.4692,2400.0
2013-05-09 13:00:00,44.44,44.45,44.39,44.4,9400.0,34.4692,34.4769,34.4304,34.4382,9400.0
2013-05-09 13:05:00,44.41,44.44,44.41,44.43,1700.0,34.4459,34.4692,34.4459,34.4614,1700.0
2013-05-09 13:10:00,44.44,44.45,44.42,44.43,5600.0,34.4692,34.4769,34.4537,34.4614,5600.0
2013-05-09 13:15:00,44.43,44.44,44.43,44.44,3600.0,34.4614,34.4692,34.4614,34.4692,3600.0
2013-05-09 13:20:00,44.44,44.44,44.44,44.44,2800.0,34.4692,34.4692,34.4692,34.4692,2800.0
2013-05-09 13:25:00,44.44,44.44,44.43,44.44,3900.0,34.4692,34.4692,34.4614,34.4692,3900.0
2013-05-09 13:30:00,44.44,44.45,44.44,44.45,4000.0,34.4692,34.4769,34.4692,34.4769,4000.0
2013-05-09 13:35:00,44.45,44.5,44.44,44.47,25900.0,34.4769,34.5157,34.4692,34.4924,25900.0
2013-05-09 13:40:00,44.47,44.48,44.46,44.46,1100.0,34.4924,34.5002,34.4847,34.4847,1100.0
2013-05-09 13:45:00,44.46,44.47,44.44,44.44,3900.0,34.4847,34.4924,34.4692,34.4692,3900.0
2013-05-09 13:50:00,44.44,44.45,44.44,44.45,1300.0,34.4692,34.4769,34.4692,34.4769,1300.0
2013-05-09 13:55:00,44.45,44.46,44.45,44.46,4600.0,34.4769,34.4847,34.4769,34.4847,4600.0
2013-05-09 14:00:00,44.46,44.46,44.45,44.45,1700.0,34.4847,34.4847,34.4769,34.4769,1700.0
2013-05-09 14:05:00,44.45,44.45,44.44,44.45,1100.0,34.4769,34.4769,34.4692,34.4769,1100.0
2013-05-09 14:10:00,44.45,44.45,44.44,44.44,3100.0,34.4769,34.4769,34.4692,34.4692,3100.0
2013-05-09 14:15:00,44.44,44.45,44.44,44.44,3300.0,34.4692,34.4769,34.4692,34.4692,3300.0
2013-05-09 14:20:00,44.44,44.45,44.44,44.44,3500.0,34.4692,34.4769,34.4692,34.4692,3500.0
2013-05-09 14:25:00,44.44,44.49,44.44,44.48,6900.0,34.4692,34.508,34.4692,34.5002,6900.0
2013-05-09 14:30:00,44.48,44.48,44.45,44.45,1900.0,34.5002,34.5002,34.4769,34.4769,1900.0
2013-05-09 14:35:00,44.44,44.45,44.44,44.44,1100.0,34.4692,34.4769,34.4692,34.4692,1100.0
2013-05-09 14:40:00,44.44,44.45,44.44,44.45,1500.0,34.4692,34.4769,34.4692,34.4769,1500.0
2013-05-09 14:45:00,44.44,44.45,44.44,44.44,3000.0,34.4692,34.4769,34.4692,34.4692,3000.0
2013-05-09 14:50:00,44.44,44.45,44.44,44.45,3600.0,34.4692,34.4769,34.4692,34.4769,3600.0
2013-05-09 14:55:00,44.44,44.45,44.44,44.44,11600.0,34.4692,34.4769,34.4692,34.4692,11600.0
2013-05-09 15:00:00,44.44,44.44,44.35,44.38,17100.0,34.4692,34.4692,34.3994,34.4226,17100.0
2013-05-09 15:05:00,44.38,44.39,44.37,44.38,3900.0,34.4226,34.4304,34.4149,34.4226,3900.0
2013-05-09 15:10:00,44.37,44.39,44.37,44.38,5600.0,34.4149,34.4304,34.4149,34.4226,5600.0
2013-05-09 15:15:00,44.38,44.42,44.37,44.42,4900.0,34.4226,34.4537,34.4149,34.4537,4900.0
2013-05-09 15:20:00,44.43,44.45,44.43,44.44,10100.0,34.4614,34.4769,34.4614,34.4692,10100.0
2013-05-09 15:25:00,44.44,44.44,44.39,44.39,17000.0,34.4692,34.4692,34.4304,34.4304,17000.0
2013-05-09 15:30:00,44.39,44.4,44.38,44.39,13000.0,34.4304,34.4382,34.4226,34.4304,13000.0
2013-05-09 15:35:00,44.38,44.4,44.37,44.37,9100.0,34.4226,34.4382,34.4149,34.4149,9100.0
2013-05-09 15:40:00,44.35,44.4,44.35,44.4,22100.0,34.3994,34.4382,34.3994,34.4382,22100.0
2013-05-09 15:45:00,44.39,44.39,44.34,44.38,19500.0,34.4304,34.4304,34.3916,34.4226,19500.0
2013-05-09 15:50:00,44.38,44.38,44.28,44.29,9300.0,34.4226,34.4226,34.3451,34.3528,9300.0
2013-05-09 15:55:00,44.28,44.35,44.28,44.34,29300.0,34.3451,34.3994,34.3451,34.3916,29300.0
2013-05-10 09:30:00,44.47,44.59,44.41,44.54,16400.0,34.4924,34.5855,34.4459,34.5467,16400.0
2013-05-10 09:35:00,44.5,44.5,44.37,44.42,5700.0,34.5157,34.5157,34.4149,34.4537,5700.0
2013-05-10 09:40:00,44.44,44.44,44.34,44.34,5400.0,34.4692,34.4692,34.3916,34.3916,5400.0
2013-05-10 09:45:00,44.34,44.42,44.34,44.41,7200.0,34.3916,34.4537,34.3916,34.4459,7200.0
2013-05-10 09:50:00,44.4,44.4,44.3,44.31,3300.0,34.4382,34.4382,34.3606,34.3683,3300.0
2013-05-10 09:55:00,44.29,44.36,44.29,44.34,6200.0,34.3528,34.4071,34.3528,34.3916,6200.0
2013-05-10 10:00:00,44.34,44.4,44.34,44.4,7400.0,34.3916,34.4382,34.3916,34.4382,7400.0
2013-05-10 10:05:00,44.4,44.4,44.38,44.38,2800.0,34.4382,34.4382,34.4226,34.4226,2800.0
2013-05-10 10:10:00,44.4,44.4,44.38,44.38,1300.0,34.4382,34.4382,34.4226,34.4226,1300.0
2013-05-10 10:15:00,44.37,44.38,44.35,44.38,4000.0,34.4149,34.4226,34.3994,34.4226,4000.0
2013-05-10 10:20:00,44.38,44.39,44.36,44.37,2800.0,34.4226,34.4304,34.4071,34.4149,2800.0
2013-05-10 10:25:00,44.37,44.4,44.36,44.37,2500.0,34.4149,34.4382,34.4071,34.4149,2500.0
2013-05-10 10:30:00,44.38,44.43,44.38,44.4,5400.0,34.4226,34.4614,34.4226,34.4382,5400.0
2013-05-10 10:35:00,44.4,44.4,44.38,44.38,2900.0,34.4382,34.4382,34.4226,34.4226,2900.0
2013-05-10 10:40:00,44.38,44.39,44.37,44.37,3000.0,34.4226,34.4304,34.4149,34.4149,3000.0
2013-05-10 10:45:00,44.38,44.38,44.34,44.36,5100.0,34.4226,34.4226,34.3916,34.4071,5100.0
2013-05-10 10:50:00,44.37,44.38,44.37,44.38,3600.0,34.4149,34.4226,34.4149,34.4226,3600.0
2013-05-10 10:55:00,44.38,44.39,44.37,44.39,3400.0,34.4226,34.4304,34.4149,34.4304,3400.0
2013-05-10 11:00:00,44.39,44.4,44.38,44.4,2300.0,34.4304,34.4382,34.4226,34.4382,2300.0
2013-05-10 11:05:00,44.4,44.41,44.4,44.41,4200.0,34.4382,34.4459,34.4382,34.4459,4200.0
2013-05-10 11:10:00,44.41,44.44,44.41,44.44,4100.0,34.4459,34.4692,34.4459,34.4692,4100.0
2013-05-10 11:15:00,44.44,44.45,44.44,44.45,2600.0,34.4692,34.4769,34.4692,34.4769,2600.0
2013-05-10 11:20:00,44.45,44.45,44.41,44.41,3900.0,34.4769,34.4769,34.4459,34.4459,3900.0
2013-05-10 11:25:00,44.42,44.45,44.41,44.42,7700.0,34.4537,34.4769,34.4459,34.4537,7700.0
2013-05-10 11:30:00,44.43,44.45,44.43,44.44,4900.0,34.4614,34.4769,34.4614,34.4692,4900.0
2013-05-10 11:35:00,44.44,44.44,44.42,44.43,3600.0,34.4692,34.4692,34.4537,34.4614,3600.0
2013-05-10 11:40:00,44.44,44.44,44.4,44.42,3400.0,34.4692,34.4692,34.4382,34.4537,3400.0
2013-05-10 11:45:00,44.43,44.43,44.41,44.42,2700.0,34.4614,34.4614,34.4459,34.4537,2700.0
2013-05-10 11:50:00,44.41,44.41,44.37,44.37,1600.0,34.4459,34.4459,34.4149,34.4149,1600.0
2013-05-10 11:55:00,44.36,44.36,44.33,44.33,800.0,34.4071,34.4071,34.3839,34.3839,800.0
2013-05-10 12:00:00,44.34,44.36,44.34,44.36,3000.0,34.3916,34.4071,34.3916,34.4071,3000.0
2013-05-10 12:05:00,44.35,44.38,44.35,44.37,8100.0,34.3994,34.4226,34.3994,34.4149,8100.0
2013-05-10 12:10:00,44.38,44.41,44.38,44.41,2700.0,34.4226,34.4459,34.4226,34.4459,2700.0
2013-05-10 12:15:00,44.42,44.42,44.41,44.41,300.0,34.4537,34.4537,34.4459,34.4459,300.0
2013-05-10 12:20:00,44.41,44.42,44.41,44.41,700.0,34.4459,34.4537,34.4459,34.4459,700.0
2013-05-10 12:25:00,44.41,44.41,44.4,44.4,1100.0,34.4459,34.4459,34.4382,34.4382,1100.0
2013-05-10 12:30:00,44.39,44.4,44.39,44.4,300.0,34.4304,34.4382,34.4304,34.4382,300.0
2013-05-10 12:35:00,44.39,44.4,44.39,44.39,2400.0,34.4304,34.4382,34.4304,34.4304,2400.0
2013-05-10 12:40:00,44.4,44.41,44.39,44.4,1500.0,34.4382,34.4459,34.4304,34.4382,1500.0
2013-05-10 12:45:00,44.41,44.42,44.41,44.42,1700.0,34.4459,34.4537,34.4459,34.4537,1700.0
2013-05-10 12:50:00,44.43,44.44,44.42,44.42,3300.0,34.4614,34.4692,34.4537,34.4537,3300.0
2013-05-10 12:55:00,44.42,44.42,44.4,44.4,5900.0,34.4537,34.4537,34.4382,34.4382,5900.0
2013-05-10 13:00:00,44.41,44.42,44.41,44.42,800.0,34.4459,34.4537,34.4459,34.4537,800.0
2013-05-10 13:05:00,44.41,44.43,44.41,44.42,4000.0,34.4459,34.4614,34.4459,34.4537,4000.0
2013-05-10 13:10:00,44.42,44.42,44.39,44.4,3700.0,34.4537,34.4537,34.4304,34.4382,3700.0
2013-05-10 13:15:00,44.4,44.4,44.39,44.39,500.0,34.4382,34.4382,34.4304,34.4304,500.0
2013-05-10 13:20:00,44.39,44.4,44.39,44.39,1600.0,34.4304,34.4382,34.4304,34.4304,1600.0
2013-05-10 13:25:00,44.39,44.4,44.39,44.39,4200.0,34.4304,34.4382,34.4304,34.4304,4200.0
2013-05-10 13:30:00,44.4,44.41,44.39,44.39,1900.0,34.4382,34.4459,34.4304,34.4304,1900.0
2013-05-10 13:35:00,44.39,44.41,44.39,44.4,2700.0,34.4304,34.4459,34.4304,34.4382,2700.0
2013-05-10 13:40:00,44.41,44.41,44.4,44.4,1400.0,34.4459,34.4459,34.4382,34.4382,1400.0
2013-05-10 13:45:00,44.39,44.4,44.39,44.4,3700.0,34.4304,34.4382,34.4304,34.4382,3700.0
2013-05-10 13:50:00,44.39,44.4,44.39,44.39,6700.0,34.4304,34.4382,34.4304,34.4304,6700.0
2013-05-10 13:55:00,44.39,44.39,44.37,44.37,2700.0,34.4304,34.4304,34.4149,34.4149,2700.0
2013-05-10 14:00:00,44.37,44.38,44.37,44.38,3500.0,34.4149,34.4226,34.4149,34.4226,3500.0
2013-05-10 14:05:00,44.37,44.39,44.37,44.38,1800.0,34.4149,34.4304,34.4149,34.4226,1800.0
2013-05-10 14:10:00,44.39,44.4,44.39,44.4,2800.0,34.4304,34.4382,34.4304,34.4382,2800.0
2013-05-10 14:15:00,44.39,44.41,44.39,44.4,3700.0,34.4304,34.4459,34.4304,34.4382,3700.0
2013-05-10 14:20:00,44.41,44.43,44.4,44.42,5200.0,34.4459,34.4614,34.4382,34.4537,5200.0
2013-05-10 14:25:00,44.42,44.44,44.42,44.44,1500.0,34.4537,34.4692,34.4537,34.4692,1500.0
2013-05-10 14:30:00,44.44,44.44,44.42,44.42,1600.0,34.4692,34.4692,34.4537,34.4537,1600.0
2013-05-10 14:35:00,44.42,44.42,44.39,44.41,2100.0,34.4537,34.4537,34.4304,34.4459,2100.0
2013-05-10 14:40:00,44.4,44.4,44.39,44.4,1700.0,34.4382,34.4382,34.4304,34.4382,1700.0
2013-05-10 14:45:00,44.41,44.42,44.4,44.42,2200.0,34.4459,34.4537,34.4382,34.4537,2200.0
2013-05-10 14:50:00,44.42,44.43,44.42,44.43,1700.0,34.4537,34.4614,34.4537,34.4614,1700.0
2013-05-10 14:55:00,44.43,44.43,44.41,44.41,3100.0,34.4614,34.4614,34.4459,34.4459,3100.0
2013-05-10 15:00:00,44.41,44.41,44.4,44.4,1700.0,34.4459,34.4459,34.4382,34.4382,1700.0
2013-05-10 15:05:00,44.4,44.4,44.39,44.4,5000.0,34.4382,34.4382,34.4304,34.4382,5000.0
2013-05-10 15:10:00,44.4,44.4,44.4,44.4,3200.0,34.4382,34.4382,34.4382,34.4382,3200.0
2013-05-10 15:15:00,44.39,44.4,44.39,44.39,4600.0,34.4304,34.4382,34.4304,34.4304,4600.0
2013-05-10 15:20:00,44.4,44.42,44.39,44.4,14700.0,34.4382,34.4537,34.4304,34.4382,14700.0
2013-05-10 15:25:00,44.4,44.41,44.39,44.41,10400.0,34.4382,34.4459,34.4304,34.4459,10400.0
2013-05-10 15:30:00,44.4,44.41,44.39,44.39,6300.0,34.4382,34.4459,34.4304,34.4304,6300.0
2013-05-10 15:35:00,44.39,44.4,44.39,44.4,2100.0,34.4304,34.4382,34.4304,34.4382,2100.0
2013-05-10 15:40:00,44.39,44.4,44.39,44.39,6000.0,34.4304,34.4382,34.4304,34.4304,6000.0
2013-05-10 15:45:00,44.39,44.4,44.39,44.39,19200.0,34.4304,34.4382,34.4304,34.4304,19200.0
2013-05-10 15:50:00,44.39,44.39,44.35,44.36,24700.0,34.4304,34.4304,34.3994,34.4071,24700.0
2013-05-10 15:55:00,44.35,44.36,44.32,44.36,36100.0,34.3994,34.4071,34.3761,34.4071,36100.0
2013-05-13 09:30:00,44.35,44.5,44.29,44.36,8200.0,34.3994,34.5157,34.3528,34.4071,8200.0
2013-05-13 09:35:00,44.37,44.4,44.33,44.39,4600.0,34.4149,34.4382,34.3839,34.4304,4600.0
2013-05-13 09:40:00,44.39,44.39,44.33,44.33,5000.0,34.4304,34.4304,34.3839,34.3839,5000.0
2013-05-13 09:45:00,44.33,44.37,44.33,44.34,3900.0,34.3839,34.4149,34.3839,34.3916,3900.0
2013-05-13 09:50:00,44.33,44.33,44.31,44.31,2300.0,34.3839,34.3839,34.3683,34.3683,2300.0
2013-05-13 09:55:00,44.31,44.34,44.3,44.34,3200.0,34.3683,34.3916,34.3606,34.3916,3200.0
2013-05-13 10:00:00,44.36,44.36,44.34,44.35,1400.0,34.4071,34.4071,34.3916,34.3994,1400.0
2013-05-13 10:05:00,44.35,44.47,44.35,44.47,3100.0,34.3994,34.4924,34.3994,34.4924,3100.0
2013-05-13 10:10:00,44.48,44.53,44.48,44.53,4200.0,34.5002,34.539,34.5002,34.539,4200.0
2013-05-13 10:15:00,44.53,44.55,44.51,44.55,2800.0,34.539,34.5545,34.5235,34.5545,2800.0
2013-05-13 10:20:00,44.55,44.55,44.52,44.52,3100.0,34.5545,34.5545,34.5312,34.5312,3100.0
2013-05-13 10:25:00,44.51,44.52,44.5,44.51,1700.0,34.5235,34.5312,34.5157,34.5235,1700.0
2013-05-13 10:30:00,44.51,44.54,44.51,44.53,2600.0,34.5235,34.5467,34.5235,34.539,2600.0
2013-05-13 10:35:00,44.53,44.56,44.53,44.55,2300.0,34.539,34.5623,34.539,34.5545,2300.0
2013-05-13 10:40:00,44.55,44.58,44.55,44.58,2300.0,34.5545,34.5778,34.5545,34.5778,2300.0
2013-05-13 10:45:00,44.59,44.62,44.59,44.61,2700.0,34.5855,34.6088,34.5855,34.601,2700.0
2013-05-13 10:50:00,44.61,44.61,44.6,44.6,900.0,34.601,34.601,34.5933,34.5933,900.0
2013-05-13 10:55:00,44.6,44.6,44.58,44.58,1500.0,34.5933,34.5933,34.5778,34.5778,1500.0
2013-05-13 11:00:00,44.58,44.58,44.58,44.58,1300.0,34.5778,34.5778,34.5778,34.5778,1300.0
2013-05-13 11:05:00,44.58,44.58,44.57,44.58,1900.0,34.5778,34.5778,34.57,34.5778,1900.0
2013-05-13 11:10:00,44.59,44.6,44.59,44.59,1600.0,34.5855,34.5933,34.5855,34.5855,1600.0
2013-05-13 11:15:00,44.6,44.61,44.6,44.61,3400.0,34.5933,34.601,34.5933,34.601,3400.0
2013-05-13 11:20:00,44.61,44.61,44.58,44.58,4800.0,34.601,34.601,34.5778,34.5778,4800.0
2013-05-13 11:25:00,44.58,44.58,44.56,44.58,2300.0,34.5778,34.5778,34.5623,34.5778,2300.0
2013-05-13 11:30:00,44.58,44.62,44.58,44.62,2000.0,34.5778,34.6088,34.5778,34.6088,2000.0
2013-05-13 11:35:00,44.63,44.64,44.63,44.63,1300.0,34.6165,34.6243,34.6165,34.6165,1300.0
2013-05-13 11:40:00,44.63,44.63,44.59,44.59,5300.0,34.6165,34.6165,34.5855,34.5855,5300.0
2013-05-13 11:45:00,44.59,44.59,44.55,44.58,2500.0,34.5855,34.5855,34.5545,34.5778,2500.0
2013-05-13 11:50:00,44.58,44.62,44.57,44.6,3500.0,34.5778,34.6088,34.57,34.5933,3500.0
2013-05-13 11:55:00,44.62,44.63,44.62,44.63,800.0,34.6088,34.6165,34.6088,34.6165,800.0
2013-05-13 12:00:00,44.64,44.65,44.64,44.65,900.0,34.6243,34.6321,34.6243,34.6321,900.0
2013-05-13 12:05:00,44.65,44.7,44.65,44.7,2900.0,34.6321,34.6708,34.6321,34.6708,2900.0
2013-05-13 12:10:00,44.71,44.72,44.7,44.7,3000.0,34.6786,34.6864,34.6708,34.6708,3000.0
2013-05-13 12:15:00,44.7,44.71,44.67,44.68,5700.0,34.6708,34.6786,34.6476,34.6553,5700.0
2013-05-13 12:20:00,44.71,44.73,44.71,44.71,2300.0,34.6786,34.6941,34.6786,34.6786,2300.0
2013-05-13 12:25:00,44.71,44.71,44.66,44.66,2500.0,34.6786,34.6786,34.6398,34.6398,2500.0
2013-05-13 12:30:00,44.66,44.66,44.65,44.65,900.0,34.6398,34.6398,34.6321,34.6321,900.0
2013-05-13 12:35:00,44.65,44.67,44.65,44.66,500.0,34.6321,34.6476,34.6321,34.6398,500.0
2013-05-13 12:40:00,44.66,44.66,44.66,44.66,0.0,34.6398,34.6398,34.6398,34.6398,0.0
2013-05-13 12:45:00,44.67,44.67,44.67,44.67,1300.0,34.6476,34.6476,34.6476,34.6476,1300.0
2013-05-13 12:50:00,44.67,44.67,44.67,44.67,1300.0,34.6476,34.6476,34.6476,34.6476,1300.0
2013-05-13 12:55:00,44.67,44.69,44.67,44.69,1100.0,34.6476,34.6631,34.6476,34.6631,1100.0
2013-05-13 13:00:00,44.69,44.72,44.69,44.71,1500.0,34.6631,34.6864,34.6631,34.6786,1500.0
2013-05-13 13:05:00,44.71,44.72,44.71,44.72,2100.0,34.6786,34.6864,34.6786,34.6864,2100.0
2013-05-13 13:10:00,44.72,44.73,44.71,44.72,2800.0,34.6864,34.6941,34.6786,34.6864,2800.0
2013-05-13 13:15:00,44.72,44.72,44.72,44.72,500.0,34.6864,34.6864,34.6864,34.6864,500.0
2013-05-13 13:20:00,44.72,44.72,44.72,44.72,1200.0,34.6864,34.6864,34.6864,34.6864,1200.0
2013-05-13 13:25:00,44.72,44.72,44.69,44.69,1800.0,34.6864,34.6864,34.6631,34.6631,1800.0
2013-05-13 13:30:00,44.69,44.69,44.67,44.67,2000.0,34.6631,34.6631,34.6476,34.6476,2000.0
2013-05-13 13:35:00,44.67,44.67,44.62,44.62,2100.0,34.6476,34.6476,34.6088,34.6088,2100.0
2013-05-13 13:40:00,44.62,44.62,44.59,44.6,1000.0,34.6088,34.6088,34.5855,34.5933,1000.0
2013-05-13 13:45:00,44.59,44.59,44.59,44.59,300.0,34.5855,34.5855,34.5855,34.5855,300.0
2013-05-13 13:50:00,44.6,44.61,44.6,44.61,2300.0,34.5933,34.601,34.5933,34.601,2300.0
2013-05-13 13:55:00,44.62,44.63,44.62,44.63,800.0,34.6088,34.6165,34.6088,34.6165,800.0
2013-05-13 14:00:00,44.63,44.63,44.6,44.6,2100.0,34.6165,34.6165,34.5933,34.5933,2100.0
2013-05-13 14:05:00,44.61,44.62,44.6,44.62,4800.0,34.601,34.6088,34.5933,34.6088,4800.0
2013-05-13 14:10:00,44.63,44.64,44.62,44.63,2700.0,34.6165,34.6243,34.6088,34.6165,2700.0
2013-05-13 14:15:00,44.63,44.64,44.62,44.62,1400.0,34.6165,34.6243,34.6088,34.6088,1400.0
2013-05-13 14:20:00,44.63,44.65,44.63,44.65,1800.0,34.6165,34.6321,34.6165,34.6321,1800.0
2013-05-13 14:25:00,44.65,44.66,44.65,44.66,3600.0,34.6321,34.6398,34.6321,34.6398,3600.0
2013-05-13 14:30:00,44.66,44.69,44.66,44.69,1300.0,34.6398,34.6631,34.6398,34.6631,1300.0
2013-05-13 14:35:00,44.69,44.69,44.69,44.69,1700.0,34.6631,34.6631,34.6631,34.6631,1700.0
2013-05-13 14:40:00,44.69,44.73,44.69,44.73,6400.0,34.6631,34.6941,34.6631,34.6941,6400.0
2013-05-13 14:45:00,44.73,44.74,44.72,44.72,5600.0,34.6941,34.7019,34.6864,34.6864,5600.0
2013-05-13 14:50:00,44.72,44.73,44.72,44.73,3300.0,34.6864,34.6941,34.6864,34.6941,3300.0
2013-05-13 14:55:00,44.73,44.75,44.73,44.75,3100.0,34.6941,34.7096,34.6941,34.7096,3100.0
2013-05-13 15:00:00,44.75,44.76,44.74,44.74,7900.0,34.7096,34.7174,34.7019,34.7019,7900.0
2013-05-13 15:05:00,44.74,44.75,44.73,44.74,4300.0,34.7019,34.7096,34.6941,34.7019,4300.0
2013-05-13 15:10:00,44.74,44.74,44.71,44.71,5000.0,34.7019,34.7019,34.6786,34.6786,5000.0
2013-05-13 15:15:00,44.7,44.72,44.68,44.71,9000.0,34.6708,34.6864,34.6553,34.6786,9000.0
2013-05-13 15:20:00,44.72,44.72,44.72,44.72,1700.0,34.6864,34.6864,34.6864,34.6864,1700.0
2013-05-13 15:25:00,44.73,44.73,44.71,44.73,4000.0,34.6941,34.6941,34.6786,34.6941,4000.0
2013-05-13 15:30:00,44.73,44.74,44.72,44.74,2700.0,34.6941,34.7019,34.6864,34.7019,2700.0
2013-05-13 15:35:00,44.74,44.76,44.74,44.76,4800.0,34.7019,34.7174,34.7019,34.7174,4800.0
2013-05-13 15:40:00,44.77,44.77,44.75,44.75,4200.0,34.7251,34.7251,34.7096,34.7096,4200.0
2013-05-13 15:45:00,44.75,44.76,44.73,44.73,5800.0,34.7096,34.7174,34.6941,34.6941,5800.0
2013-05-13 15:50:00,44.73,44.73,44.71,44.71,3800.0,34.6941,34.6941,34.6786,34.6786,3800.0
2013-05-13 15:55:00,44.71,44.76,44.71,44.76,26100.0,34.6786,34.7174,34.6786,34.7174,26100.0
2013-05-14 09:30:00,44.67,44.85,44.65,44.79,35200.0,34.6476,34.7872,34.6321,34.7406,35200.0
2013-05-14 09:35:00,44.79,44.79,44.73,44.74,2000.0,34.7406,34.7406,34.6941,34.7019,2000.0
2013-05-14 09:40:00,44.75,44.78,44.75,44.78,1000.0,34.7096,34.7329,34.7096,34.7329,1000.0
2013-05-14 09:45:00,44.78,44.83,44.78,44.82,3400.0,34.7329,34.7717,34.7329,34.7639,3400.0
2013-05-14 09:50:00,44.82,44.85,44.82,44.83,3800.0,34.7639,34.7872,34.7639,34.7717,3800.0
2013-05-14 09:55:00,44.83,44.84,44.83,44.83,1800.0,34.7717,34.7794,34.7717,34.7717,1800.0
2013-05-14 10:00:00,44.84,44.87,44.83,44.87,8800.0,34.7794,34.8027,34.7717,34.8027,8800.0
2013-05-14 10:05:00,44.88,44.92,44.88,44.89,2300.0,34.8105,34.8415,34.8105,34.8182,2300.0
2013-05-14 10:10:00,44.94,44.94,44.93,44.94,1800.0,34.857,34.857,34.8492,34.857,1800.0
2013-05-14 10:15:00,44.92,44.92,44.88,44.89,2700.0,34.8415,34.8415,34.8105,34.8182,2700.0
2013-05-14 10:20:00,44.89,44.91,44.88,44.88,1700.0,34.8182,34.8337,34.8105,34.8105,1700.0
2013-05-14 10:25:00,44.89,44.93,44.88,44.93,2400.0,34.8182,34.8492,34.8105,34.8492,2400.0
2013-05-14 10:30:00,44.95,45.0,44.92,45.0,4100.0,34.8647,34.9035,34.8415,34.9035,4100.0
2013-05-14 10:35:00,44.99,45.05,44.98,45.05,10300.0,34.8958,34.9423,34.888,34.9423,10300.0
2013-05-14 10:40:00,45.04,45.11,45.04,45.1,4800.0,34.9346,34.9889,34.9346,34.9811,4800.0
2013-05-14 10:45:00,45.13,45.18,45.13,45.15,2300.0,35.0044,35.0431,35.0044,35.0199,2300.0
2013-05-14 10:50:00,45.15,45.17,45.15,45.16,1800.0,35.0199,35.0354,35.0199,35.0276,1800.0
2013-05-14 10:55:00,45.16,45.17,45.15,45.15,2300.0,35.0276,35.0354,35.0199,35.0199,2300.0
2013-05-14 11:00:00,45.15,45.15,45.14,45.14,1200.0,35.0199,35.0199,35.0121,35.0121,1200.0
2013-05-14 11:05:00,45.16,45.17,45.15,45.16,2100.0,35.0276,35.0354,35.0199,35.0276,2100.0
2013-05-14 11:10:00,45.16,45.16,45.11,45.11,1900.0,35.0276,35.0276,34.9889,34.9889,1900.0
2013-05-14 11:15:00,45.1,45.1,45.07,45.09,2200.0,34.9811,34.9811,34.9578,34.9733,2200.0
2013-05-14 11:20:00,45.09,45.13,45.09,45.1,2300.0,34.9733,35.0044,34.9733,34.9811,2300.0
2013-05-14 11:25:00,45.1,45.11,45.1,45.1,1200.0,34.9811,34.9889,34.9811,34.9811,1200.0
2013-05-14 11:30:00,45.1,45.11,45.09,45.11,1700.0,34.9811,34.9889,34.9733,34.9889,1700.0
2013-05-14 11:35:00,45.11,45.11,45.03,45.09,43500.0,34.9889,34.9889,34.9268,34.9733,43500.0
2013-05-14 11:40:00,45.09,45.1,45.04,45.09,32900.0,34.9733,34.9811,34.9346,34.9733,32900.0
2013-05-14 11:45:00,45.09,45.18,45.09,45.17,5000.0,34.9733,35.0431,34.9733,35.0354,5000.0
2013-05-14 11:50:00,45.18,45.18,45.17,45.17,2100.0,35.0431,35.0431,35.0354,35.0354,2100.0
2013-05-14 11:55:00,45.18,45.19,45.18,45.19,1600.0,35.0431,35.0509,35.0431,35.0509,1600.0
2013-05-14 12:00:00,45.19,45.19,45.17,45.18,2200.0,35.0509,35.0509,35.0354,35.0431,2200.0
2013-05-14 12:05:00,45.18,45.18,45.16,45.17,3000.0,35.0431,35.0431,35.0276,35.0354,3000.0
2013-05-14 12:10:00,45.18,45.24,45.17,45.24,5200.0,35.0431,35.0897,35.0354,35.0897,5200.0
2013-05-14 12:15:00,45.24,45.24,45.21,45.23,7400.0,35.0897,35.0897,35.0664,35.0819,7400.0
2013-05-14 12:20:00,45.23,45.23,45.18,45.18,3000.0,35.0819,35.0819,35.0431,35.0431,3000.0
2013-05-14 12:25:00,45.18,45.18,45.15,45.17,6100.0,35.0431,35.0431,35.0199,35.0354,6100.0
2013-05-14 12:30:00,45.17,45.17,45.15,45.15,4600.0,35.0354,35.0354,35.0199,35.0199,4600.0
2013-05-14 12:35:00,45.15,45.15,45.12,45.13,1600.0,35.0199,35.0199,34.9966,35.0044,1600.0
2013-05-14 12:40:00,45.14,45.14,45.08,45.09,6300.0,35.0121,35.0121,34.9656,34.9733,6300.0
2013-05-14 12:45:00,45.1,45.1,45.1,45.1,500.0,34.9811,34.9811,34.9811,34.9811,500.0
2013-05-14 12:50:00,45.09,45.09,45.08,45.08,900.0,34.9733,34.9733,34.9656,34.9656,900.0
2013-05-14 12:55:00,45.08,45.08,45.08,45.08,800.0,34.9656,34.9656,34.9656,34.9656,800.0
2013-05-14 13:00:00,45.07,45.07,45.05,45.06,3100.0,34.9578,34.9578,34.9423,34.9501,3100.0
2013-05-14 13:05:00,45.06,45.07,45.06,45.07,1500.0,34.9501,34.9578,34.9501,34.9578,1500.0
2013-05-14 13:10:00,45.07,45.08,45.07,45.08,1000.0,34.9578,34.9656,34.9578,34.9656,1000.0
2013-05-14 13:15:00,45.08,45.09,45.08,45.09,2200.0,34.9656,34.9733,34.9656,34.9733,2200.0
2013-05-14 13:20:00,45.1,45.1,45.08,45.08,3400.0,34.9811,34.9811,34.9656,34.9656,3400.0
2013-05-14 13:25:00,45.08,45.08,45.08,45.08,3300.0,34.9656,34.9656,34.9656,34.9656,3300.0
2013-05-14 13:30:00,45.07,45.08,45.07,45.08,1700.0,34.9578,34.9656,34.9578,34.9656,1700.0
2013-05-14 13:35:00,45.08,45.08,45.08,45.08,800.0,34.9656,34.9656,34.9656,34.9656,800.0
2013-05-14 13:40:00,45.07,45.07,45.05,45.05,4400.0,34.9578,34.9578,34.9423,34.9423,4400.0
2013-05-14 13:45:00,45.06,45.07,45.05,45.07,2800.0,34.9501,34.9578,34.9423,34.9578,2800.0
2013-05-14 13:50:00,45.07,45.07,45.05,45.06,2700.0,34.9578,34.9578,34.9423,34.9501,2700.0
2013-05-14 13:55:00,45.06,45.06,45.04,45.05,1900.0,34.9501,34.9501,34.9346,34.9423,1900.0
2013-05-14 14:00:00,45.06,45.08,45.06,45.08,8100.0,34.9501,34.9656,34.9501,34.9656,8100.0
2013-05-14 14:05:00,45.08,45.09,45.07,45.09,4400.0,34.9656,34.9733,34.9578,34.9733,4400.0
2013-05-14 14:10:00,45.09,45.09,45.08,45.09,5200.0,34.9733,34.9733,34.9656,34.9733,5200.0
2013-05-14 14:15:00,45.08,45.09,45.08,45.09,4100.0,34.9656,34.9733,34.9656,34.9733,4100.0
2013-05-14 14:20:00,45.1,45.1,45.07,45.08,4100.0,34.9811,34.9811,34.9578,34.9656,4100.0
2013-05-14 14:25:00,45.09,45.09,45.08,45.08,6300.0,34.9733,34.9733,34.9656,34.9656,6300.0
2013-05-14 14:30:00,45.09,45.13,45.09,45.13,2800.0,34.9733,35.0044,34.9733,35.0044,2800.0
2013-05-14 14:35:00,45.13,45.18,45.13,45.18,6200.0,35.0044,35.0431,35.0044,35.0431,6200.0
2013-05-14 14:40:00,45.19,45.19,45.16,45.16,4300.0,35.0509,35.0509,35.0276,35.0276,4300.0
2013-05-14 14:45:00,45.17,45.18,45.16,45.16,3600.0,35.0354,35.0431,35.0276,35.0276,3600.0
2013-05-14 14:50:00,45.16,45.18,45.16,45.18,7200.0,35.0276,35.0431,35.0276,35.0431,7200.0
2013-05-14 14:55:00,45.18,45.19,45.17,45.17,3900.0,35.0431,35.0509,35.0354,35.0354,3900.0
2013-05-14 15:00:00,45.17,45.23,45.16,45.2,13300.0,35.0354,35.0819,35.0276,35.0587,13300.0
2013-05-14 15:05:00,45.19,45.19,45.15,45.16,14000.0,35.0509,35.0509,35.0199,35.0276,14000.0
2013-05-14 15:10:00,45.16,45.19,45.16,45.19,5500.0,35.0276,35.0509,35.0276,35.0509,5500.0
2013-05-14 15:15:00,45.18,45.19,45.16,45.19,2700.0,35.0431,35.0509,35.0276,35.0509,2700.0
2013-05-14 15:20:00,45.18,45.19,45.18,45.19,700.0,35.0431,35.0509,35.0431,35.0509,700.0
2013-05-14 15:25:00,45.18,45.18,45.15,45.15,6400.0,35.0431,35.0431,35.0199,35.0199,6400.0
2013-05-14 15:30:00,45.15,45.16,45.14,45.16,4600.0,35.0199,35.0276,35.0121,35.0276,4600.0
2013-05-14 15:35:00,45.17,45.19,45.17,45.17,3200.0,35.0354,35.0509,35.0354,35.0354,3200.0
2013-05-14 15:40:00,45.17,45.18,45.17,45.18,1200.0,35.0354,35.0431,35.0354,35.0431,1200.0
2013-05-14 15:45:00,45.18,45.19,45.17,45.18,11800.0,35.0431,35.0509,35.0354,35.0431,11800.0
2013-05-14 15:50:00,45.18,45.19,45.16,45.18,7100.0,35.0431,35.0509,35.0276,35.0431,7100.0
2013-05-14 15:55:00,45.17,45.23,45.16,45.23,15900.0,35.0354,35.0819,35.0276,35.0819,15900.0
2013-05-15 09:30:00,45.2,45.36,45.2,45.22,7300.0,35.0587,35.1828,35.0587,35.0742,7300.0
2013-05-15 09:35:00,45.22,45.27,45.16,45.23,1800.0,35.0742,35.113,35.0276,35.0819,1800.0
2013-05-15 09:40:00,45.25,45.31,45.18,45.18,4800.0,35.0974,35.144,35.0431,35.0431,4800.0
2013-05-15 09:45:00,45.2,45.2,45.16,45.2,1800.0,35.0587,35.0587,35.0276,35.0587,1800.0
2013-05-15 09:50:00,45.2,45.24,45.11,45.13,8400.0,35.0587,35.0897,34.9889,35.0044,8400.0
2013-05-15 09:55:00,45.16,45.17,45.16,45.17,1200.0,35.0276,35.0354,35.0276,35.0354,1200.0
2013-05-15 10:00:00,45.17,45.23,45.17,45.21,4400.0,35.0354,35.0819,35.0354,35.0664,4400.0
2013-05-15 10:05:00,45.21,45.21,45.13,45.13,3200.0,35.0664,35.0664,35.0044,35.0044,3200.0
2013-05-15 10:10:00,45.13,45.13,45.04,45.06,11200.0,35.0044,35.0044,34.9346,34.9501,11200.0
2013-05-15 10:15:00,45.06,45.13,45.05,45.13,2000.0,34.9501,35.0044,34.9423,35.0044,2000.0
2013-05-15 10:20:00,45.13,45.15,45.13,45.15,2600.0,35.0044,35.0199,35.0044,35.0199,2600.0
2013-05-15 10:25:00,45.16,45.2,45.12,45.12,15200.0,35.0276,35.0587,34.9966,34.9966,15200.0
2013-05-15 10:30:00,45.12,45.12,45.1,45.11,2200.0,34.9966,34.9966,34.9811,34.9889,2200.0
2013-05-15 10:35:00,45.14,45.17,45.14,45.17,4500.0,35.0121,35.0354,35.0121,35.0354,4500.0
2013-05-15 10:40:00,45.18,45.2,45.13,45.13,3000.0,35.0431,35.0587,35.0044,35.0044,3000.0
2013-05-15 10:45:00,45.15,45.16,45.12,45.12,4800.0,35.0199,35.0276,34.9966,34.9966,4800.0
2013-05-15 10:50:00,45.12,45.14,45.09,45.14,6400.0,34.9966,35.0121,34.9733,35.0121,6400.0
2013-05-15 10:55:00,45.15,45.22,45.15,45.22,5400.0,35.0199,35.0742,35.0199,35.0742,5400.0
2013-05-15 11:00:00,45.23,45.31,45.23,45.31,3200.0,35.0819,35.144,35.0819,35.144,3200.0
2013-05-15 11:05:00,45.32,45.34,45.31,45.34,2500.0,35.1517,35.1672,35.144,35.1672,2500.0
2013-05-15 11:10:00,45.35,45.37,45.35,45.37,3000.0,35.175,35.1905,35.175,35.1905,3000.0
2013-05-15 11:15:00,45.37,45.44,45.37,45.4,4400.0,35.1905,35.2448,35.1905,35.2138,4400.0
2013-05-15 11:20:00,45.4,45.42,45.38,45.38,3600.0,35.2138,35.2293,35.1983,35.1983,3600.0
2013-05-15 11:25:00,45.39,45.41,45.38,45.39,3400.0,35.206,35.2215,35.1983,35.206,3400.0
2013-05-15 11:30:00,45.39,45.39,45.38,45.38,2400.0,35.206,35.206,35.1983,35.1983,2400.0
2013-05-15 11:35:00,45.38,45.42,45.37,45.4,5100.0,35.1983,35.2293,35.1905,35.2138,5100.0
2013-05-15 11:40:00,45.4,45.42,45.4,45.42,1600.0,35.2138,35.2293,35.2138,35.2293,1600.0
2013-05-15 11:45:00,45.42,45.45,45.41,45.44,4000.0,35.2293,35.2526,35.2215,35.2448,4000.0
2013-05-15 11:50:00,45.44,45.44,45.43,45.43,2500.0,35.2448,35.2448,35.2371,35.2371,2500.0
2013-05-15 11:55:00,45.45,45.47,45.44,45.47,2800.0,35.2526,35.2681,35.2448,35.2681,2800.0
2013-05-15 12:00:00,45.47,45.47,45.46,45.47,2700.0,35.2681,35.2681,35.2603,35.2681,2700.0
2013-05-15 12:05:00,45.47,45.53,45.47,45.5,4200.0,35.2681,35.3146,35.2681,35.2913,4200.0
2013-05-15 12:10:00,45.5,45.53,45.5,45.53,1900.0,35.2913,35.3146,35.2913,35.3146,1900.0
2013-05-15 12:15:00,45.53,45.55,45.51,45.55,4300.0,35.3146,35.3301,35.2991,35.3301,4300.0
2013-05-15 12:20:00,45.55,45.57,45.55,45.57,6100.0,35.3301,35.3456,35.3301,35.3456,6100.0
2013-05-15 12:25:00,45.56,45.57,45.54,45.56,7500.0,35.3379,35.3456,35.3224,35.3379,7500.0
2013-05-15 12:30:00,45.56,45.6,45.56,45.6,3700.0,35.3379,35.3689,35.3379,35.3689,3700.0
2013-05-15 12:35:00,45.6,45.65,45.6,45.62,17800.0,35.3689,35.4077,35.3689,35.3844,17800.0
2013-05-15 12:40:00,45.63,45.66,45.63,45.64,15800.0,35.3922,35.4154,35.3922,35.3999,15800.0
2013-05-15 12:45:00,45.65,45.67,45.65,45.67,4200.0,35.4077,35.4232,35.4077,35.4232,4200.0
2013-05-15 12:50:00,45.67,45.68,45.66,45.67,9900.0,35.4232,35.431,35.4154,35.4232,9900.0
2013-05-15 12:55:00,45.67,45.68,45.66,45.66,3800.0,35.4232,35.431,35.4154,35.4154,3800.0
2013-05-15 13:00:00,45.67,45.67,45.64,45.65,16700.0,35.4232,35.4232,35.3999,35.4077,16700.0
2013-05-15 13:05:00,45.64,45.66,45.64,45.65,26200.0,35.3999,35.4154,35.3999,35.4077,26200.0
2013-05-15 13:10:00,45.65,45.67,45.65,45.67,9700.0,35.4077,35.4232,35.4077,35.4232,9700.0
2013-05-15 13:15:00,45.67,45.69,45.66,45.67,9000.0,35.4232,35.4387,35.4154,35.4232,9000.0
2013-05-15 13:20:00,45.68,45.68,45.66,45.66,3400.0,35.431,35.431,35.4154,35.4154,3400.0
2013-05-15 13:25:00,45.66,45.66,45.61,45.61,7000.0,35.4154,35.4154,35.3767,35.3767,7000.0
2013-05-15 13:30:00,45.6,45.65,45.6,45.62,48900.0,35.3689,35.4077,35.3689,35.3844,48900.0
2013-05-15 13:35:00,45.63,45.63,45.62,45.62,5700.0,35.3922,35.3922,35.3844,35.3844,5700.0
2013-05-15 13:40:00,45.63,45.63,45.61,45.61,4600.0,35.3922,35.3922,35.3767,35.3767,4600.0
2013-05-15 13:45:00,45.61,45.62,45.6,45.61,9600.0,35.3767,35.3844,35.3689,35.3767,9600.0
2013-05-15 13:50:00,45.62,45.62,45.59,45.6,8200.0,35.3844,35.3844,35.3612,35.3689,8200.0
2013-05-15 13:55:00,45.6,45.61,45.52,45.52,8600.0,35.3689,35.3767,35.3069,35.3069,8600.0
2013-05-15 14:00:00,45.52,45.55,45.51,45.53,4600.0,35.3069,35.3301,35.2991,35.3146,4600.0
2013-05-15 14:05:00,45.53,45.57,45.53,45.57,2600.0,35.3146,35.3456,35.3146,35.3456,2600.0
2013-05-15 14:10:00,45.58,45.58,45.56,45.57,7000.0,35.3534,35.3534,35.3379,35.3456,7000.0
2013-05-15 14:15:00,45.58,45.58,45.55,45.55,7900.0,35.3534,35.3534,35.3301,35.3301,7900.0
2013-05-15 14:20:00,45.56,45.57,45.5,45.5,5800.0,35.3379,35.3456,35.2913,35.2913,5800.0
2013-05-15 14:25:00,45.49,45.51,45.49,45.5,10000.0,35.2836,35.2991,35.2836,35.2913,10000.0
2013-05-15 14:30:00,45.5,45.51,45.5,45.5,9200.0,35.2913,35.2991,35.2913,35.2913,9200.0
2013-05-15 14:35:00,45.51,45.52,45.49,45.49,5700.0,35.2991,35.3069,35.2836,35.2836,5700.0
2013-05-15 14:40:00,45.49,45.5,45.43,45.43,9700.0,35.2836,35.2913,35.2371,35.2371,9700.0
2013-05-15 14:45:00,45.43,45.53,45.43,45.52,11700.0,35.2371,35.3146,35.2371,35.3069,11700.0
2013-05-15 14:50:00,45.51,45.55,45.47,45.54,13900.0,35.2991,35.3301,35.2681,35.3224,13900.0
2013-05-15 14:55:00,45.55,45.58,45.54,45.56,11500.0,35.3301,35.3534,35.3224,35.3379,11500.0
2013-05-15 15:00:00,45.56,45.58,45.55,45.56,5200.0,35.3379,35.3534,35.3301,35.3379,5200.0
2013-05-15 15:05:00,45.57,45.6,45.54,45.54,12900.0,35.3456,35.3689,35.3224,35.3224,12900.0
2013-05-15 15:10:00,45.55,45.6,45.54,45.56,7900.0,35.3301,35.3689,35.3224,35.3379,7900.0
2013-05-15 15:15:00,45.56,45.56,45.48,45.48,7500.0,35.3379,35.3379,35.2758,35.2758,7500.0
2013-05-15 15:20:00,45.49,45.5,45.45,45.45,9700.0,35.2836,35.2913,35.2526,35.2526,9700.0
2013-05-15 15:25:00,45.46,45.5,45.45,45.49,10000.0,35.2603,35.2913,35.2526,35.2836,10000.0
2013-05-15 15:30:00,45.48,45.52,45.48,45.52,7400.0,35.2758,35.3069,35.2758,35.3069,7400.0
2013-05-15 15:35:00,45.54,45.58,45.53,45.56,6900.0,35.3224,35.3534,35.3146,35.3379,6900.0
2013-05-15 15:40:00,45.56,45.57,45.53,45.56,8100.0,35.3379,35.3456,35.3146,35.3379,8100.0
2013-05-15 15:45:00,45.56,45.58,45.55,45.57,8100.0,35.3379,35.3534,35.3301,35.3456,8100.0
2013-05-15 15:50:00,45.57,45.58,45.55,45.58,14100.0,35.3456,35.3534,35.3301,35.3534,14100.0
2013-05-15 15:55:00,45.57,45.62,45.57,45.59,23700.0,35.3456,35.3844,35.3456,35.3612,23700.0
2013-05-16 09:30:00,45.56,45.65,45.46,45.55,11000.0,35.3379,35.4077,35.2603,35.3301,11000.0
2013-05-16 09:35:00,45.55,45.67,45.55,45.67,1400.0,35.3301,35.4232,35.3301,35.4232,1400.0
2013-05-16 09:40:00,45.67,45.68,45.59,45.62,5700.0,35.4232,35.431,35.3612,35.3844,5700.0
2013-05-16 09:45:00,45.61,45.7,45.61,45.64,4200.0,35.3767,35.4465,35.3767,35.3999,4200.0
2013-05-16 09:50:00,45.63,45.66,45.62,45.65,2800.0,35.3922,35.4154,35.3844,35.4077,2800.0
2013-05-16 09:55:00,45.66,45.66,45.59,45.59,4200.0,35.4154,35.4154,35.3612,35.3612,4200.0
2013-05-16 10:00:00,45.59,45.63,45.58,45.59,3500.0,35.3612,35.3922,35.3534,35.3612,3500.0
2013-05-16 10:05:00,45.57,45.58,45.51,45.51,1200.0,35.3456,35.3534,35.2991,35.2991,1200.0
2013-05-16 10:10:00,45.52,45.55,45.5,45.53,2000.0,35.3069,35.3301,35.2913,35.3146,2000.0
2013-05-16 10:15:00,45.53,45.56,45.51,45.51,4900.0,35.3146,35.3379,35.2991,35.2991,4900.0
2013-05-16 10:20:00,45.53,45.58,45.52,45.58,5100.0,35.3146,35.3534,35.3069,35.3534,5100.0
2013-05-16 10:25:00,45.61,45.65,45.58,45.65,7800.0,35.3767,35.4077,35.3534,35.4077,7800.0
2013-05-16 10:30:00,45.64,45.65,45.59,45.61,9700.0,35.3999,35.4077,35.3612,35.3767,9700.0
2013-05-16 10:35:00,45.62,45.68,45.62,45.66,4000.0,35.3844,35.431,35.3844,35.4154,4000.0
2013-05-16 10:40:00,45.69,45.73,45.69,45.69,4900.0,35.4387,35.4697,35.4387,35.4387,4900.0
2013-05-16 10:45:00,45.7,45.75,45.7,45.75,2300.0,35.4465,35.4853,35.4465,35.4853,2300.0
2013-05-16 10:50:00,45.74,45.76,45.72,45.76,5600.0,35.4775,35.493,35.462,35.493,5600.0
2013-05-16 10:55:00,45.76,45.79,45.73,45.75,8200.0,35.493,35.5163,35.4697,35.4853,8200.0
2013-05-16 11:00:00,45.74,45.75,45.7,45.71,9300.0,35.4775,35.4853,35.4465,35.4542,9300.0
2013-05-16 11:05:00,45.71,45.73,45.68,45.69,5800.0,35.4542,35.4697,35.431,35.4387,5800.0
2013-05-16 11:10:00,45.69,45.75,45.69,45.74,5100.0,35.4387,35.4853,35.4387,35.4775,5100.0
2013-05-16 11:15:00,45.74,45.8,45.73,45.73,7700.0,35.4775,35.524,35.4697,35.4697,7700.0
2013-05-16 11:20:00,45.75,45.75,45.73,45.73,3400.0,35.4853,35.4853,35.4697,35.4697,3400.0
2013-05-16 11:25:00,45.74,45.74,45.71,45.73,3500.0,35.4775,35.4775,35.4542,35.4697,3500.0
2013-05-16 11:30:00,45.73,45.74,45.72,45.74,4800.0,35.4697,35.4775,35.462,35.4775,4800.0
2013-05-16 11:35:00,45.74,45.8,45.73,45.8,7600.0,35.4775,35.524,35.4697,35.524,7600.0
2013-05-16 11:40:00,45.8,45.82,45.79,45.82,5400.0,35.524,35.5396,35.5163,35.5396,5400.0
2013-05-16 11:45:00,45.82,45.86,45.82,45.85,3700.0,35.5396,35.5706,35.5396,35.5628,3700.0
2013-05-16 11:50:00,45.86,45.87,45.82,45.84,8000.0,35.5706,35.5783,35.5396,35.5551,8000.0
2013-05-16 11:55:00,45.82,45.82,45.81,45.82,2000.0,35.5396,35.5396,35.5318,35.5396,2000.0
2013-05-16 12:00:00,45.81,45.83,45.78,45.79,9100.0,35.5318,35.5473,35.5085,35.5163,9100.0
2013-05-16 12:05:00,45.78,45.8,45.78,45.8,6900.0,35.5085,35.524,35.5085,35.524,6900.0
2013-05-16 12:10:00,45.8,45.82,45.79,45.82,6400.0,35.524,35.5396,35.5163,35.5396,6400.0
2013-05-16 12:15:00,45.82,45.84,45.82,45.83,4500.0,35.5396,35.5551,35.5396,35.5473,4500.0
2013-05-16 12:20:00,45.83,45.83,45.77,45.78,9500.0,35.5473,35.5473,35.5008,35.5085,9500.0
2013-05-16 12:25:00,45.77,45.78,45.77,45.78,8100.0,35.5008,35.5085,35.5008,35.5085,8100.0
2013-05-16 12:30:00,45.78,45.79,45.77,45.78,4000.0,35.5085,35.5163,35.5008,35.5085,4000.0
2013-05-16 12:35:00,45.78,45.78,45.75,45.76,6800.0,35.5085,35.5085,35.4853,35.493,6800.0
2013-05-16 12:40:00,45.76,45.77,45.75,45.76,3100.0,35.493,35.5008,35.4853,35.493,3100.0
2013-05-16 12:45:00,45.76,45.77,45.76,45.77,1800.0,35.493,35.5008,35.493,35.5008,1800.0
2013-05-16 12:50:00,45.77,45.77,45.71,45.72,23100.0,35.5008,35.5008,35.4542,35.462,23100.0
2013-05-16 12:55:00,45.72,45.75,45.71,45.74,13200.0,35.462,35.4853,35.4542,35.4775,13200.0
2013-05-16 13:00:00,45.74,45.74,45.72,45.72,3100.0,35.4775,35.4775,35.462,35.462,3100.0
2013-05-16 13:05:00,45.71,45.72,45.71,45.72,2600.0,35.4542,35.462,35.4542,35.462,2600.0
2013-05-16 13:10:00,45.72,45.72,45.7,45.71,6600.0,35.462,35.462,35.4465,35.4542,6600.0
2013-05-16 13:15:00,45.71,45.71,45.71,45.71,6000.0,35.4542,35.4542,35.4542,35.4542,6000.0
2013-05-16 13:20:00,45.71,45.71,45.7,45.71,1500.0,35.4542,35.4542,35.4465,35.4542,1500.0
2013-05-16 13:25:00,45.7,45.71,45.64,45.65,26000.0,35.4465,35.4542,35.3999,35.4077,26000.0
2013-05-16 13:30:00,45.65,45.65,45.62,45.62,3000.0,35.4077,35.4077,35.3844,35.3844,3000.0
2013-05-16 13:35:00,45.62,45.65,45.62,45.65,5900.0,35.3844,35.4077,35.3844,35.4077,5900.0
2013-05-16 13:40:00,45.65,45.66,45.65,45.65,1500.0,35.4077,35.4154,35.4077,35.4077,1500.0
2013-05-16 13:45:00,45.65,45.66,45.64,45.65,7000.0,35.4077,35.4154,35.3999,35.4077,7000.0
2013-05-16 13:50:00,45.65,45.66,45.65,45.65,1400.0,35.4077,35.4154,35.4077,35.4077,1400.0
2013-05-16 13:55:00,45.65,45.66,45.62,45.62,3900.0,35.4077,35.4154,35.3844,35.3844,3900.0
2013-05-16 14:00:00,45.61,45.63,45.61,45.62,4500.0,35.3767,35.3922,35.3767,35.3844,4500.0
2013-05-16 14:05:00,45.63,45.63,45.59,45.59,6500.0,35.3922,35.3922,35.3612,35.3612,6500.0
2013-05-16 14:10:00,45.6,45.6,45.59,45.6,3100.0,35.3689,35.3689,35.3612,35.3689,3100.0
2013-05-16 14:15:00,45.6,45.61,45.58,45.58,6200.0,35.3689,35.3767,35.3534,35.3534,6200.0
2013-05-16 14:20:00,45.58,45.59,45.57,45.58,1900.0,35.3534,35.3612,35.3456,35.3534,1900.0
2013-05-16 14:25:00,45.58,45.58,45.52,45.53,13200.0,35.3534,35.3534,35.3069,35.3146,13200.0
2013-05-16 14:30:00,45.53,45.54,45.52,45.53,4000.0,35.3146,35.3224,35.3069,35.3146,4000.0
2013-05-16 14:35:00,45.52,45.53,45.49,45.49,7800.0,35.3069,35.3146,35.2836,35.2836,7800.0
2013-05-16 14:40:00,45.49,45.55,45.47,45.55,22400.0,35.2836,35.3301,35.2681,35.3301,22400.0
2013-05-16 14:45:00,45.56,45.59,45.55,45.59,34200.0,35.3379,35.3612,35.3301,35.3612,34200.0
2013-05-16 14:50:00,45.58,45.59,45.57,45.58,4000.0,35.3534,35.3612,35.3456,35.3534,4000.0
2013-05-16 14:55:00,45.57,45.59,45.56,45.58,5500.0,35.3456,35.3612,35.3379,35.3534,5500.0
2013-05-16 15:00:00,45.57,45.58,45.52,45.53,7300.0,35.3456,35.3534,35.3069,35.3146,7300.0
2013-05-16 15:05:00,45.52,45.52,45.51,45.51,2800.0,35.3069,35.3069,35.2991,35.2991,2800.0
2013-05-16 15:10:00,45.51,45.54,45.51,45.52,20400.0,35.2991,35.3224,35.2991,35.3069,20400.0
2013-05-16 15:15:00,45.52,45.52,45.51,45.52,9900.0,35.3069,35.3069,35.2991,35.3069,9900.0
2013-05-16 15:20:00,45.52,45.52,45.5,45.52,25600.0,35.3069,35.3069,35.2913,35.3069,25600.0
2013-05-16 15:25:00,45.52,45.52,45.51,45.52,4400.0,35.3069,35.3069,35.2991,35.3069,4400.0
2013-05-16 15:30:00,45.52,45.53,45.5,45.52,10400.0,35.3069,35.3146,35.2913,35.3069,10400.0
2013-05-16 15:35:00,45.52,45.56,45.5,45.51,15800.0,35.3069,35.3379,35.2913,35.2991,15800.0
2013-05-16 15:40:00,45.52,45.54,45.5,45.54,8200.0,35.3069,35.3224,35.2913,35.3224,8200.0
2013-05-16 15:45:00,45.54,45.55,45.47,45.48,13700.0,35.3224,35.3301,35.2681,35.2758,13700.0
2013-05-16 15:50:00,45.48,45.5,45.47,45.49,10100.0,35.2758,35.2913,35.2681,35.2836,10100.0
2013-05-16 15:55:00,45.49,45.56,45.48,45.54,22400.0,35.2836,35.3379,35.2758,35.3224,22400.0
2013-05-17 09:30:00,45.61,45.62,45.58,45.58,16100.0,35.3767,35.3844,35.3534,35.3534,16100.0
2013-05-17 09:35:00,45.58,45.7,45.58,45.64,9400.0,35.3534,35.4465,35.3534,35.3999,9400.0
2013-05-17 09:40:00,45.65,45.65,45.56,45.57,13500.0,35.4077,35.4077,35.3379,35.3456,13500.0
2013-05-17 09:45:00,45.57,45.57,45.49,45.53,8600.0,35.3456,35.3456,35.2836,35.3146,8600.0
2013-05-17 09:50:00,45.53,45.55,45.52,45.55,1700.0,35.3146,35.3301,35.3069,35.3301,1700.0
2013-05-17 09:55:00,45.57,45.6,45.56,45.6,1400.0,35.3456,35.3689,35.3379,35.3689,1400.0
2013-05-17 10:00:00,45.59,45.7,45.59,45.65,4800.0,35.3612,35.4465,35.3612,35.4077,4800.0
2013-05-17 10:05:00,45.65,45.65,45.61,45.61,9500.0,35.4077,35.4077,35.3767,35.3767,9500.0
2013-05-17 10:10:00,45.62,45.62,45.59,45.6,4000.0,35.3844,35.3844,35.3612,35.3689,4000.0
2013-05-17 10:15:00,45.6,45.66,45.6,45.63,3900.0,35.3689,35.4154,35.3689,35.3922,3900.0
2013-05-17 10:20:00,45.65,45.67,45.63,45.67,1900.0,35.4077,35.4232,35.3922,35.4232,1900.0
2013-05-17 10:25:00,45.67,45.67,45.64,45.65,2800.0,35.4232,35.4232,35.3999,35.4077,2800.0
2013-05-17 10:30:00,45.63,45.63,45.61,45.61,1500.0,35.3922,35.3922,35.3767,35.3767,1500.0
2013-05-17 10:35:00,45.62,45.64,45.61,45.62,2200.0,35.3844,35.3999,35.3767,35.3844,2200.0
2013-05-17 10:40:00,45.63,45.63,45.6,45.62,1900.0,35.3922,35.3922,35.3689,35.3844,1900.0
2013-05-17 10:45:00,45.62,45.62,45.56,45.57,5100.0,35.3844,35.3844,35.3379,35.3456,5100.0
2013-05-17 10:50:00,45.57,45.6,45.56,45.6,8100.0,35.3456,35.3689,35.3379,35.3689,8100.0
2013-05-17 10:55:00,45.6,45.6,45.55,45.55,7000.0,35.3689,35.3689,35.3301,35.3301,7000.0
2013-05-17 11:00:00,45.55,45.59,45.53,45.54,11400.0,35.3301,35.3612,35.3146,35.3224,11400.0
2013-05-17 11:05:00,45.52,45.53,45.52,45.53,1100.0,35.3069,35.3146,35.3069,35.3146,1100.0
2013-05-17 11:10:00,45.52,45.53,45.51,45.51,1700.0,35.3069,35.3146,35.2991,35.2991,1700.0
2013-05-17 11:15:00,45.5,45.52,45.47,45.47,14400.0,35.2913,35.3069,35.2681,35.2681,14400.0
2013-05-17 11:20:00,45.49,45.49,45.45,45.45,7700.0,35.2836,35.2836,35.2526,35.2526,7700.0
2013-05-17 11:25:00,45.47,45.48,45.42,45.48,10700.0,35.2681,35.2758,35.2293,35.2758,10700.0
2013-05-17 11:30:00,45.47,45.49,45.47,45.48,800.0,35.2681,35.2836,35.2681,35.2758,800.0
2013-05-17 11:35:00,45.49,45.51,45.49,45.51,1800.0,35.2836,35.2991,35.2836,35.2991,1800.0
2013-05-17 11:40:00,45.51,45.52,45.48,45.48,51400.0,35.2991,35.3069,35.2758,35.2758,51400.0
2013-05-17 11:45:00,45.48,45.5,45.48,45.5,3100.0,35.2758,35.2913,35.2758,35.2913,3100.0
2013-05-17 11:50:00,45.5,45.51,45.44,45.44,7900.0,35.2913,35.2991,35.2448,35.2448,7900.0
2013-05-17 11:55:00,45.44,45.45,45.41,45.42,3900.0,35.2448,35.2526,35.2215,35.2293,3900.0
2013-05-17 12:00:00,45.42,45.42,45.39,45.39,2100.0,35.2293,35.2293,35.206,35.206,2100.0
2013-05-17 12:05:00,45.38,45.38,45.35,45.36,4000.0,35.1983,35.1983,35.175,35.1828,4000.0
2013-05-17 12:10:00,45.37,45.4,45.37,45.39,8800.0,35.1905,35.2138,35.1905,35.206,8800.0
2013-05-17 12:15:00,45.39,45.41,45.39,45.4,1900.0,35.206,35.2215,35.206,35.2138,1900.0
2013-05-17 12:20:00,45.41,45.41,45.39,45.4,4600.0,35.2215,35.2215,35.206,35.2138,4600.0
2013-05-17 12:25:00,45.4,45.42,45.4,45.42,5700.0,35.2138,35.2293,35.2138,35.2293,5700.0
2013-05-17 12:30:00,45.41,45.41,45.37,45.39,4300.0,35.2215,35.2215,35.1905,35.206,4300.0
2013-05-17 12:35:00,45.38,45.38,45.34,45.34,2200.0,35.1983,35.1983,35.1672,35.1672,2200.0
2013-05-17 12:40:00,45.33,45.35,45.33,45.35,8000.0,35.1595,35.175,35.1595,35.175,8000.0
2013-05-17 12:45:00,45.35,45.35,45.34,45.35,1000.0,35.175,35.175,35.1672,35.175,1000.0
2013-05-17 12:50:00,45.35,45.35,45.3,45.31,8000.0,35.175,35.175,35.1362,35.144,8000.0
2013-05-17 12:55:00,45.31,45.33,45.27,45.3,38300.0,35.144,35.1595,35.113,35.1362,38300.0
2013-05-17 13:00:00,45.29,45.32,45.27,45.28,5500.0,35.1285,35.1517,35.113,35.1207,5500.0
2013-05-17 13:05:00,45.28,45.29,45.26,45.26,2400.0,35.1207,35.1285,35.1052,35.1052,2400.0
2013-05-17 13:10:00,45.27,45.29,45.27,45.28,1600.0,35.113,35.1285,35.113,35.1207,1600.0
2013-05-17 13:15:00,45.29,45.3,45.28,45.28,14700.0,35.1285,35.1362,35.1207,35.1207,14700.0
2013-05-17 13:20:00,45.29,45.3,45.28,45.3,58500.0,35.1285,35.1362,35.1207,35.1362,58500.0
2013-05-17 13:25:00,45.3,45.34,45.3,45.32,7500.0,35.1362,35.1672,35.1362,35.1517,7500.0
2013-05-17 13:30:00,45.32,45.33,45.31,45.32,3700.0,35.1517,35.1595,35.144,35.1517,3700.0
2013-05-17 13:35:00,45.32,45.35,45.31,45.34,3500.0,35.1517,35.175,35.144,35.1672,3500.0
2013-05-17 13:40:00,45.34,45.35,45.33,45.35,900.0,35.1672,35.175,35.1595,35.175,900.0
2013-05-17 13:45:00,45.35,45.35,45.33,45.33,4900.0,35.175,35.175,35.1595,35.1595,4900.0
2013-05-17 13:50:00,45.33,45.33,45.32,45.32,800.0,35.1595,35.1595,35.1517,35.1517,800.0
2013-05-17 13:55:00,45.33,45.36,45.33,45.36,4300.0,35.1595,35.1828,35.1595,35.1828,4300.0
2013-05-17 14:00:00,45.37,45.4,45.37,45.4,2400.0,35.1905,35.2138,35.1905,35.2138,2400.0
2013-05-17 14:05:00,45.4,45.41,45.39,45.4,1400.0,35.2138,35.2215,35.206,35.2138,1400.0
2013-05-17 14:10:00,45.41,45.42,45.41,45.42,1100.0,35.2215,35.2293,35.2215,35.2293,1100.0
2013-05-17 14:15:00,45.42,45.42,45.41,45.41,3300.0,35.2293,35.2293,35.2215,35.2215,3300.0
2013-05-17 14:20:00,45.41,45.42,45.37,45.38,7500.0,35.2215,35.2293,35.1905,35.1983,7500.0
2013-05-17 14:25:00,45.39,45.42,45.39,45.42,3100.0,35.206,35.2293,35.206,35.2293,3100.0
2013-05-17 14:30:00,45.42,45.44,45.42,45.42,4700.0,35.2293,35.2448,35.2293,35.2293,4700.0
2013-05-17 14:35:00,45.42,45.43,45.4,45.43,5300.0,35.2293,35.2371,35.2138,35.2371,5300.0
2013-05-17 14:40:00,45.42,45.43,45.39,45.39,9800.0,35.2293,35.2371,35.206,35.206,9800.0
2013-05-17 14:45:00,45.39,45.44,45.39,45.42,11100.0,35.206,35.2448,35.206,35.2293,11100.0
2013-05-17 14:50:00,45.43,45.46,45.43,45.44,5400.0,35.2371,35.2603,35.2371,35.2448,5400.0
2013-05-17 14:55:00,45.45,45.46,45.4,45.45,14800.0,35.2526,35.2603,35.2138,35.2526,14800.0
2013-05-17 15:00:00,45.45,45.47,45.45,45.47,6900.0,35.2526,35.2681,35.2526,35.2681,6900.0
2013-05-17 15:05:00,45.46,45.46,45.41,45.43,6400.0,35.2603,35.2603,35.2215,35.2371,6400.0
2013-05-17 15:10:00,45.44,45.44,45.38,45.43,15500.0,35.2448,35.2448,35.1983,35.2371,15500.0
2013-05-17 15:15:00,45.43,45.44,45.38,45.4,20000.0,35.2371,35.2448,35.1983,35.2138,20000.0
2013-05-17 15:20:00,45.39,45.46,45.39,45.46,7100.0,35.206,35.2603,35.206,35.2603,7100.0
2013-05-17 15:25:00,45.47,45.47,45.43,45.43,11400.0,35.2681,35.2681,35.2371,35.2371,11400.0
2013-05-17 15:30:00,45.44,45.47,45.4,45.42,22400.0,35.2448,35.2681,35.2138,35.2293,22400.0
2013-05-17 15:35:00,45.41,45.48,45.41,45.44,18100.0,35.2215,35.2758,35.2215,35.2448,18100.0
2013-05-17 15:40:00,45.45,45.49,45.45,45.48,10100.0,35.2526,35.2836,35.2526,35.2758,10100.0
2013-05-17 15:45:00,45.49,45.54,45.48,45.53,16700.0,35.2836,35.3224,35.2758,35.3146,16700.0
2013-05-17 15:50:00,45.53,45.55,45.52,45.52,27300.0,35.3146,35.3301,35.3069,35.3069,27300.0
2013-05-17 15:55:00,45.53,45.54,45.45,45.51,63500.0,35.3146,35.3224,35.2526,35.2991,63500.0
2013-05-20 09:30:00,45.45,45.5,45.44,45.46,6400.0,35.2526,35.2913,35.2448,35.2603,6400.0
2013-05-20 09:35:00,45.48,45.51,45.47,45.51,900.0,35.2758,35.2991,35.2681,35.2991,900.0
2013-05-20 09:40:00,45.51,45.53,45.34,45.34,6500.0,35.2991,35.3146,35.1672,35.1672,6500.0
2013-05-20 09:45:00,45.34,45.37,45.26,45.26,9100.0,35.1672,35.1905,35.1052,35.1052,9100.0
2013-05-20 09:50:00,45.27,45.31,45.27,45.29,3800.0,35.113,35.144,35.113,35.1285,3800.0
2013-05-20 09:55:00,45.3,45.32,45.21,45.26,8800.0,35.1362,35.1517,35.0664,35.1052,8800.0
2013-05-20 10:00:00,45.26,45.35,45.22,45.29,26500.0,35.1052,35.175,35.0742,35.1285,26500.0
2013-05-20 10:05:00,45.28,45.45,45.27,45.43,13300.0,35.1207,35.2526,35.113,35.2371,13300.0
2013-05-20 10:10:00,45.42,45.43,45.37,45.38,6600.0,35.2293,35.2371,35.1905,35.1983,6600.0
2013-05-20 10:15:00,45.39,45.44,45.39,45.42,7400.0,35.206,35.2448,35.206,35.2293,7400.0
2013-05-20 10:20:00,45.44,45.45,45.41,45.42,4600.0,35.2448,35.2526,35.2215,35.2293,4600.0
2013-05-20 10:25:00,45.42,45.42,45.37,45.38,2500.0,35.2293,35.2293,35.1905,35.1983,2500.0
2013-05-20 10:30:00,45.39,45.45,45.38,45.44,3500.0,35.206,35.2526,35.1983,35.2448,3500.0
2013-05-20 10:35:00,45.45,45.45,45.41,45.43,6200.0,35.2526,35.2526,35.2215,35.2371,6200.0
2013-05-20 10:40:00,45.44,45.48,45.44,45.48,1700.0,35.2448,35.2758,35.2448,35.2758,1700.0
2013-05-20 10:45:00,45.48,45.5,45.47,45.48,3200.0,35.2758,35.2913,35.2681,35.2758,3200.0
2013-05-20 10:50:00,45.47,45.47,45.44,45.46,3200.0,35.2681,35.2681,35.2448,35.2603,3200.0
2013-05-20 10:55:00,45.48,45.48,45.46,45.46,5300.0,35.2758,35.2758,35.2603,35.2603,5300.0
2013-05-20 11:00:00,45.48,45.5,45.48,45.5,2100.0,35.2758,35.2913,35.2758,35.2913,2100.0
2013-05-20 11:05:00,45.52,45.53,45.52,45.53,1500.0,35.3069,35.3146,35.3069,35.3146,1500.0
2013-05-20 11:10:00,45.53,45.53,45.51,45.51,200.0,35.3146,35.3146,35.2991,35.2991,200.0
2013-05-20 11:15:00,45.52,45.53,45.5,45.52,4700.0,35.3069,35.3146,35.2913,35.3069,4700.0
2013-05-20 11:20:00,45.52,45.52,45.46,45.51,4000.0,35.3069,35.3069,35.2603,35.2991,4000.0
2013-05-20 11:25:00,45.49,45.52,45.49,45.52,200.0,35.2836,35.3069,35.2836,35.3069,200.0
2013-05-20 11:30:00,45.5,45.54,45.5,45.51,5200.0,35.2913,35.3224,35.2913,35.2991,5200.0
2013-05-20 11:35:00,45.52,45.52,45.5,45.5,1800.0,35.3069,35.3069,35.2913,35.2913,1800.0
2013-05-20 11:40:00,45.53,45.57,45.53,45.55,5400.0,35.3146,35.3456,35.3146,35.3301,5400.0
2013-05-20 11:45:00,45.54,45.59,45.54,45.57,1000.0,35.3224,35.3612,35.3224,35.3456,1000.0
2013-05-20 11:50:00,45.56,45.6,45.55,45.57,2700.0,35.3379,35.3689,35.3301,35.3456,2700.0
2013-05-20 11:55:00,45.57,45.58,45.52,45.52,46700.0,35.3456,35.3534,35.3069,35.3069,46700.0
2013-05-20 12:00:00,45.52,45.54,45.52,45.54,1700.0,35.3069,35.3224,35.3069,35.3224,1700.0
2013-05-20 12:05:00,45.54,45.55,45.54,45.54,1300.0,35.3224,35.3301,35.3224,35.3224,1300.0
2013-05-20 12:10:00,45.54,45.54,45.53,45.53,1000.0,35.3224,35.3224,35.3146,35.3146,1000.0
2013-05-20 12:15:00,45.53,45.53,45.53,45.53,100.0,35.3146,35.3146,35.3146,35.3146,100.0
2013-05-20 12:20:00,45.52,45.54,45.52,45.54,2800.0,35.3069,35.3224,35.3069,35.3224,2800.0
2013-05-20 12:25:00,45.55,45.55,45.52,45.53,6100.0,35.3301,35.3301,35.3069,35.3146,6100.0
2013-05-20 12:30:00,45.53,45.53,45.52,45.53,900.0,35.3146,35.3146,35.3069,35.3146,900.0
2013-05-20 12:35:00,45.52,45.52,45.48,45.49,2800.0,35.3069,35.3069,35.2758,35.2836,2800.0
2013-05-20 12:40:00,45.48,45.49,45.48,45.48,2200.0,35.2758,35.2836,35.2758,35.2758,2200.0
2013-05-20 12:45:00,45.48,45.48,45.45,45.45,1700.0,35.2758,35.2758,35.2526,35.2526,1700.0
2013-05-20 12:50:00,45.45,45.46,45.43,45.43,2800.0,35.2526,35.2603,35.2371,35.2371,2800.0
2013-05-20 12:55:00,45.43,45.43,45.4,45.41,4200.0,35.2371,35.2371,35.2138,35.2215,4200.0
2013-05-20 13:00:00,45.41,45.42,45.41,45.42,1500.0,35.2215,35.2293,35.2215,35.2293,1500.0
2013-05-20 13:05:00,45.41,45.43,45.41,45.42,3000.0,35.2215,35.2371,35.2215,35.2293,3000.0
2013-05-20 13:10:00,45.42,45.43,45.42,45.42,600.0,35.2293,35.2371,35.2293,35.2293,600.0
2013-05-20 13:15:00,45.43,45.43,45.4,45.41,1400.0,35.2371,35.2371,35.2138,35.2215,1400.0
2013-05-20 13:20:00,45.39,45.45,45.39,45.45,8500.0,35.206,35.2526,35.206,35.2526,8500.0
2013-05-20 13:25:00,45.44,45.46,45.42,45.43,3100.0,35.2448,35.2603,35.2293,35.2371,3100.0
2013-05-20 13:30:00,45.42,45.48,45.42,45.48,1200.0,35.2293,35.2758,35.2293,35.2758,1200.0
2013-05-20 13:35:00,45.46,45.46,45.43,45.46,5000.0,35.2603,35.2603,35.2371,35.2603,5000.0
2013-05-20 13:40:00,45.45,45.45,45.4,45.4,2600.0,35.2526,35.2526,35.2138,35.2138,2600.0
2013-05-20 13:45:00,45.4,45.4,45.36,45.4,3400.0,35.2138,35.2138,35.1828,35.2138,3400.0
2013-05-20 13:50:00,45.4,45.43,45.39,45.42,3000.0,35.2138,35.2371,35.206,35.2293,3000.0
2013-05-20 13:55:00,45.42,45.43,45.42,45.42,2500.0,35.2293,35.2371,35.2293,35.2293,2500.0
2013-05-20 14:00:00,45.42,45.43,45.35,45.35,6600.0,35.2293,35.2371,35.175,35.175,6600.0
2013-05-20 14:05:00,45.36,45.39,45.35,45.38,1600.0,35.1828,35.206,35.175,35.1983,1600.0
2013-05-20 14:10:00,45.38,45.39,45.37,45.39,1900.0,35.1983,35.206,35.1905,35.206,1900.0
2013-05-20 14:15:00,45.39,45.39,45.39,45.39,0.0,35.206,35.206,35.206,35.206,0.0
2013-05-20 14:20:00,45.4,45.43,45.4,45.43,1900.0,35.2138,35.2371,35.2138,35.2371,1900.0
2013-05-20 14:25:00,45.44,45.44,45.42,45.44,800.0,35.2448,35.2448,35.2293,35.2448,800.0
2013-05-20 14:30:00,45.44,45.45,45.43,45.43,2200.0,35.2448,35.2526,35.2371,35.2371,2200.0
2013-05-20 14:35:00,45.43,45.44,45.36,45.37,5100.0,35.2371,35.2448,35.1828,35.1905,5100.0
2013-05-20 14:40:00,45.37,45.37,45.35,45.37,3300.0,35.1905,35.1905,35.175,35.1905,3300.0
2013-05-20 14:45:00,45.37,45.41,45.37,45.41,5700.0,35.1905,35.2215,35.1905,35.2215,5700.0
2013-05-20 14:50:00,45.41,45.45,45.38,45.38,6500.0,35.2215,35.2526,35.1983,35.1983,6500.0
2013-05-20 14:55:00,45.37,45.37,45.34,45.36,1500.0,35.1905,35.1905,35.1672,35.1828,1500.0
2013-05-20 15:00:00,45.36,45.38,45.36,45.38,2000.0,35.1828,35.1983,35.1828,35.1983,2000.0
2013-05-20 15:05:00,45.39,45.41,45.38,45.41,6700.0,35.206,35.2215,35.1983,35.2215,6700.0
2013-05-20 15:10:00,45.41,45.43,45.41,45.41,4800.0,35.2215,35.2371,35.2215,35.2215,4800.0
2013-05-20 15:15:00,45.41,45.41,45.35,45.35,6200.0,35.2215,35.2215,35.175,35.175,6200.0
2013-05-20 15:20:00,45.35,45.35,45.32,45.33,6300.0,35.175,35.175,35.1517,35.1595,6300.0
2013-05-20 15:25:00,45.33,45.34,45.31,45.32,13400.0,35.1595,35.1672,35.144,35.1517,13400.0
2013-05-20 15:30:00,45.34,45.34,45.28,45.29,7500.0,35.1672,35.1672,35.1207,35.1285,7500.0
2013-05-20 15:35:00,45.29,45.29,45.24,45.24,8700.0,35.1285,35.1285,35.0897,35.0897,8700.0
2013-05-20 15:40:00,45.24,45.29,45.24,45.28,7900.0,35.0897,35.1285,35.0897,35.1207,7900.0
2013-05-20 15:45:00,45.28,45.31,45.24,45.3,9900.0,35.1207,35.144,35.0897,35.1362,9900.0
2013-05-20 15:50:00,45.3,45.3,45.26,45.26,13500.0,35.1362,35.1362,35.1052,35.1052,13500.0
2013-05-20 15:55:00,45.26,45.31,45.26,45.31,26700.0,35.1052,35.144,35.1052,35.144,26700.0
2013-05-21 09:30:00,45.41,45.56,45.25,45.56,7500.0,35.2215,35.3379,35.0974,35.3379,7500.0
2013-05-21 09:35:00,45.55,45.55,45.4,45.4,800.0,35.3301,35.3301,35.2138,35.2138,800.0
2013-05-21 09:40:00,45.4,45.41,45.38,45.4,1400.0,35.2138,35.2215,35.1983,35.2138,1400.0
2013-05-21 09:45:00,45.41,45.45,45.41,45.45,800.0,35.2215,35.2526,35.2215,35.2526,800.0
2013-05-21 09:50:00,45.43,45.44,45.4,45.4,4600.0,35.2371,35.2448,35.2138,35.2138,4600.0
2013-05-21 09:55:00,45.4,45.43,45.4,45.43,3600.0,35.2138,35.2371,35.2138,35.2371,3600.0
2013-05-21 10:00:00,45.42,45.43,45.39,45.42,2200.0,35.2293,35.2371,35.206,35.2293,2200.0
2013-05-21 10:05:00,45.43,45.43,45.29,45.29,4200.0,35.2371,35.2371,35.1285,35.1285,4200.0
2013-05-21 10:10:00,45.29,45.29,45.22,45.25,10900.0,35.1285,35.1285,35.0742,35.0974,10900.0
2013-05-21 10:15:00,45.25,45.34,45.24,45.32,8700.0,35.0974,35.1672,35.0897,35.1517,8700.0
2013-05-21 10:20:00,45.33,45.34,45.25,45.25,3900.0,35.1595,35.1672,35.0974,35.0974,3900.0
2013-05-21 10:25:00,45.24,45.26,45.21,45.26,4700.0,35.0897,35.1052,35.0664,35.1052,4700.0
2013-05-21 10:30:00,45.27,45.27,45.23,45.23,4700.0,35.113,35.113,35.0819,35.0819,4700.0
2013-05-21 10:35:00,45.22,45.26,45.2,45.26,2300.0,35.0742,35.1052,35.0587,35.1052,2300.0
2013-05-21 10:40:00,45.26,45.26,45.21,45.23,3200.0,35.1052,35.1052,35.0664,35.0819,3200.0
2013-05-21 10:45:00,45.23,45.25,45.23,45.25,600.0,35.0819,35.0974,35.0819,35.0974,600.0
2013-05-21 10:50:00,45.23,45.25,45.21,45.21,3700.0,35.0819,35.0974,35.0664,35.0664,3700.0
2013-05-21 10:55:00,45.22,45.26,45.21,45.22,18800.0,35.0742,35.1052,35.0664,35.0742,18800.0
2013-05-21 11:00:00,45.23,45.23,45.2,45.22,4300.0,35.0819,35.0819,35.0587,35.0742,4300.0
2013-05-21 11:05:00,45.22,45.24,45.21,45.24,1200.0,35.0742,35.0897,35.0664,35.0897,1200.0
2013-05-21 11:10:00,45.23,45.25,45.23,45.25,2500.0,35.0819,35.0974,35.0819,35.0974,2500.0
2013-05-21 11:15:00,45.25,45.26,45.23,45.23,3900.0,35.0974,35.1052,35.0819,35.0819,3900.0
2013-05-21 11:20:00,45.23,45.23,45.17,45.18,5100.0,35.0819,35.0819,35.0354,35.0431,5100.0
2013-05-21 11:25:00,45.19,45.19,45.16,45.16,2600.0,35.0509,35.0509,35.0276,35.0276,2600.0
2013-05-21 11:30:00,45.17,45.23,45.17,45.23,3000.0,35.0354,35.0819,35.0354,35.0819,3000.0
2013-05-21 11:35:00,45.22,45.22,45.16,45.16,5400.0,35.0742,35.0742,35.0276,35.0276,5400.0
2013-05-21 11:40:00,45.17,45.18,45.15,45.16,3000.0,35.0354,35.0431,35.0199,35.0276,3000.0
2013-05-21 11:45:00,45.17,45.18,45.17,45.17,1500.0,35.0354,35.0431,35.0354,35.0354,1500.0
2013-05-21 11:50:00,45.18,45.18,45.18,45.18,400.0,35.0431,35.0431,35.0431,35.0431,400.0
2013-05-21 11:55:00,45.17,45.18,45.15,45.17,4100.0,35.0354,35.0431,35.0199,35.0354,4100.0
2013-05-21 12:00:00,45.19,45.21,45.18,45.21,2300.0,35.0509,35.0664,35.0431,35.0664,2300.0
2013-05-21 12:05:00,45.21,45.23,45.2,45.22,4800.0,35.0664,35.0819,35.0587,35.0742,4800.0
2013-05-21 12:10:00,45.21,45.22,45.2,45.21,1600.0,35.0664,35.0742,35.0587,35.0664,1600.0
2013-05-21 12:15:00,45.22,45.23,45.16,45.18,9800.0,35.0742,35.0819,35.0276,35.0431,9800.0
2013-05-21 12:20:00,45.2,45.2,45.16,45.18,6000.0,35.0587,35.0587,35.0276,35.0431,6000.0
2013-05-21 12:25:00,45.19,45.21,45.19,45.21,2600.0,35.0509,35.0664,35.0509,35.0664,2600.0
2013-05-21 12:30:00,45.21,45.24,45.21,45.24,2300.0,35.0664,35.0897,35.0664,35.0897,2300.0
2013-05-21 12:35:00,45.24,45.26,45.16,45.16,6900.0,35.0897,35.1052,35.0276,35.0276,6900.0
2013-05-21 12:40:00,45.16,45.2,45.16,45.18,1400.0,35.0276,35.0587,35.0276,35.0431,1400.0
2013-05-21 12:45:00,45.19,45.19,45.18,45.18,900.0,35.0509,35.0509,35.0431,35.0431,900.0
2013-05-21 12:50:00,45.18,45.18,45.16,45.16,3000.0,35.0431,35.0431,35.0276,35.0276,3000.0
2013-05-21 12:55:00,45.16,45.19,45.15,45.17,2200.0,35.0276,35.0509,35.0199,35.0354,2200.0
2013-05-21 13:00:00,45.16,45.17,45.14,45.15,5300.0,35.0276,35.0354,35.0121,35.0199,5300.0
2013-05-21 13:05:00,45.15,45.22,45.15,45.2,5900.0,35.0199,35.0742,35.0199,35.0587,5900.0
2013-05-21 13:10:00,45.21,45.22,45.18,45.2,7200.0,35.0664,35.0742,35.0431,35.0587,7200.0
2013-05-21 13:15:00,45.19,45.22,45.17,45.21,10300.0,35.0509,35.0742,35.0354,35.0664,10300.0
2013-05-21 13:20:00,45.21,45.21,45.2,45.2,1500.0,35.0664,35.0664,35.0587,35.0587,1500.0
2013-05-21 13:25:00,45.23,45.23,45.22,45.23,1300.0,35.0819,35.0819,35.0742,35.0819,1300.0
2013-05-21 13:30:00,45.23,45.24,45.22,45.23,2700.0,35.0819,35.0897,35.0742,35.0819,2700.0
2013-05-21 13:35:00,45.23,45.24,45.21,45.22,3500.0,35.0819,35.0897,35.0664,35.0742,3500.0
2013-05-21 13:40:00,45.23,45.25,45.21,45.21,7100.0,35.0819,35.0974,35.0664,35.0664,7100.0
2013-05-21 13:45:00,45.21,45.23,45.21,45.22,1000.0,35.0664,35.0819,35.0664,35.0742,1000.0
2013-05-21 13:50:00,45.24,45.25,45.23,45.24,2800.0,35.0897,35.0974,35.0819,35.0897,2800.0
2013-05-21 13:55:00,45.24,45.25,45.23,45.23,2700.0,35.0897,35.0974,35.0819,35.0819,2700.0
2013-05-21 14:00:00,45.23,45.23,45.2,45.2,3300.0,35.0819,35.0819,35.0587,35.0587,3300.0
2013-05-21 14:05:00,45.2,45.2,45.19,45.2,1100.0,35.0587,35.0587,35.0509,35.0587,1100.0
2013-05-21 14:10:00,45.2,45.22,45.19,45.19,6600.0,35.0587,35.0742,35.0509,35.0509,6600.0
2013-05-21 14:15:00,45.19,45.19,45.13,45.15,16500.0,35.0509,35.0509,35.0044,35.0199,16500.0
2013-05-21 14:20:00,45.14,45.15,45.13,45.14,1500.0,35.0121,35.0199,35.0044,35.0121,1500.0
2013-05-21 14:25:00,45.14,45.15,45.13,45.14,2200.0,35.0121,35.0199,35.0044,35.0121,2200.0
2013-05-21 14:30:00,45.14,45.17,45.13,45.16,8300.0,35.0121,35.0354,35.0044,35.0276,8300.0
2013-05-21 14:35:00,45.17,45.17,45.13,45.16,10100.0,35.0354,35.0354,35.0044,35.0276,10100.0
2013-05-21 14:40:00,45.16,45.21,45.16,45.21,1000.0,35.0276,35.0664,35.0276,35.0664,1000.0
2013-05-21 14:45:00,45.2,45.2,45.15,45.17,7400.0,35.0587,35.0587,35.0199,35.0354,7400.0
2013-05-21 14:50:00,45.17,45.18,45.17,45.17,3000.0,35.0354,35.0431,35.0354,35.0354,3000.0
2013-05-21 14:55:00,45.17,45.18,45.16,45.16,2900.0,35.0354,35.0431,35.0276,35.0276,2900.0
2013-05-21 15:00:00,45.16,45.19,45.16,45.17,8700.0,35.0276,35.0509,35.0276,35.0354,8700.0
2013-05-21 15:05:00,45.17,45.18,45.16,45.18,3300.0,35.0354,35.0431,35.0276,35.0431,3300.0
2013-05-21 15:10:00,45.18,45.23,45.18,45.23,6500.0,35.0431,35.0819,35.0431,35.0819,6500.0
2013-05-21 15:15:00,45.22,45.23,45.15,45.15,12000.0,35.0742,35.0819,35.0199,35.0199,12000.0
2013-05-21 15:20:00,45.16,45.16,45.15,45.16,2400.0,35.0276,35.0276,35.0199,35.0276,2400.0
2013-05-21 15:25:00,45.16,45.17,45.16,45.16,1000.0,35.0276,35.0354,35.0276,35.0276,1000.0
2013-05-21 15:30:00,45.16,45.19,45.16,45.18,5200.0,35.0276,35.0509,35.0276,35.0431,5200.0
2013-05-21 15:35:00,45.18,45.2,45.18,45.2,4900.0,35.0431,35.0587,35.0431,35.0587,4900.0
2013-05-21 15:40:00,45.2,45.21,45.18,45.18,5200.0,35.0587,35.0664,35.0431,35.0431,5200.0
2013-05-21 15:45:00,45.18,45.19,45.17,45.19,9100.0,35.0431,35.0509,35.0354,35.0509,9100.0
2013-05-21 15:50:00,45.18,45.22,45.18,45.19,5700.0,35.0431,35.0742,35.0431,35.0509,5700.0
2013-05-21 15:55:00,45.18,45.22,45.18,45.2,29800.0,35.0431,35.0742,35.0431,35.0587,29800.0
2013-05-22 09:30:00,45.26,45.27,45.21,45.27,11100.0,35.1052,35.113,35.0664,35.113,11100.0
2013-05-22 09:35:00,45.33,45.38,45.29,45.38,2000.0,35.1595,35.1983,35.1285,35.1983,2000.0
2013-05-22 09:40:00,45.34,45.43,45.34,45.42,1700.0,35.1672,35.2371,35.1672,35.2293,1700.0
2013-05-22 09:45:00,45.41,45.41,45.32,45.33,3800.0,35.2215,35.2215,35.1517,35.1595,3800.0
2013-05-22 09:50:00,45.35,45.36,45.27,45.28,9600.0,35.175,35.1828,35.113,35.1207,9600.0
2013-05-22 09:55:00,45.27,45.31,45.27,45.27,3700.0,35.113,35.144,35.113,35.113,3700.0
2013-05-22 10:00:00,45.29,45.34,45.29,45.33,3100.0,35.1285,35.1672,35.1285,35.1595,3100.0
2013-05-22 10:05:00,45.33,45.41,45.33,45.39,2300.0,35.1595,35.2215,35.1595,35.206,2300.0
2013-05-22 10:10:00,45.41,45.54,45.41,45.54,3400.0,35.2215,35.3224,35.2215,35.3224,3400.0
2013-05-22 10:15:00,45.54,45.58,45.47,45.51,8900.0,35.3224,35.3534,35.2681,35.2991,8900.0
2013-05-22 10:20:00,45.51,45.54,45.51,45.53,6800.0,35.2991,35.3224,35.2991,35.3146,6800.0
2013-05-22 10:25:00,45.53,45.61,45.5,45.61,11100.0,35.3146,35.3767,35.2913,35.3767,11100.0
2013-05-22 10:30:00,45.62,45.62,45.55,45.55,9300.0,35.3844,35.3844,35.3301,35.3301,9300.0
2013-05-22 10:35:00,45.54,45.54,45.39,45.43,4100.0,35.3224,35.3224,35.206,35.2371,4100.0
2013-05-22 10:40:00,45.44,45.53,45.44,45.48,5200.0,35.2448,35.3146,35.2448,35.2758,5200.0
2013-05-22 10:45:00,45.48,45.48,45.4,45.45,2600.0,35.2758,35.2758,35.2138,35.2526,2600.0
2013-05-22 10:50:00,45.44,45.46,45.43,45.45,1100.0,35.2448,35.2603,35.2371,35.2526,1100.0
2013-05-22 10:55:00,45.44,45.48,45.44,45.45,1800.0,35.2448,35.2758,35.2448,35.2526,1800.0
2013-05-22 11:00:00,45.45,45.45,45.42,45.42,1400.0,35.2526,35.2526,35.2293,35.2293,1400.0
2013-05-22 11:05:00,45.42,45.48,45.42,45.48,2600.0,35.2293,35.2758,35.2293,35.2758,2600.0
2013-05-22 11:10:00,45.49,45.57,45.46,45.57,6200.0,35.2836,35.3456,35.2603,35.3456,6200.0
2013-05-22 11:15:00,45.56,45.57,45.52,45.54,8000.0,35.3379,35.3456,35.3069,35.3224,8000.0
2013-05-22 11:20:00,45.54,45.57,45.53,45.53,1200.0,35.3224,35.3456,35.3146,35.3146,1200.0
2013-05-22 11:25:00,45.55,45.57,45.5,45.55,6200.0,35.3301,35.3456,35.2913,35.3301,6200.0
2013-05-22 11:30:00,45.57,45.58,45.52,45.54,6700.0,35.3456,35.3534,35.3069,35.3224,6700.0
2013-05-22 11:35:00,45.53,45.55,45.51,45.51,2500.0,35.3146,35.3301,35.2991,35.2991,2500.0
2013-05-22 11:40:00,45.51,45.52,45.47,45.47,5900.0,35.2991,35.3069,35.2681,35.2681,5900.0
2013-05-22 11:45:00,45.48,45.54,45.48,45.48,5900.0,35.2758,35.3224,35.2758,35.2758,5900.0
2013-05-22 11:50:00,45.49,45.51,45.48,45.48,2400.0,35.2836,35.2991,35.2758,35.2758,2400.0
2013-05-22 11:55:00,45.48,45.51,45.48,45.49,3700.0,35.2758,35.2991,35.2758,35.2836,3700.0
2013-05-22 12:00:00,45.48,45.5,45.48,45.5,1800.0,35.2758,35.2913,35.2758,35.2913,1800.0
2013-05-22 12:05:00,45.49,45.5,45.48,45.48,2300.0,35.2836,35.2913,35.2758,35.2758,2300.0
2013-05-22 12:10:00,45.5,45.5,45.43,45.46,3500.0,35.2913,35.2913,35.2371,35.2603,3500.0
2013-05-22 12:15:00,45.45,45.45,45.44,45.44,3000.0,35.2526,35.2526,35.2448,35.2448,3000.0
2013-05-22 12:20:00,45.45,45.45,45.42,45.42,1600.0,35.2526,35.2526,35.2293,35.2293,1600.0
2013-05-22 12:25:00,45.42,45.42,45.4,45.41,2200.0,35.2293,35.2293,35.2138,35.2215,2200.0
2013-05-22 12:30:00,45.42,45.42,45.41,45.41,1200.0,35.2293,35.2293,35.2215,35.2215,1200.0
2013-05-22 12:35:00,45.41,45.43,45.4,45.42,3800.0,35.2215,35.2371,35.2138,35.2293,3800.0
2013-05-22 12:40:00,45.42,45.45,45.41,45.43,1100.0,35.2293,35.2526,35.2215,35.2371,1100.0
2013-05-22 12:45:00,45.45,45.45,45.43,45.44,1500.0,35.2526,35.2526,35.2371,35.2448,1500.0
2013-05-22 12:50:00,45.45,45.47,45.44,45.47,1100.0,35.2526,35.2681,35.2448,35.2681,1100.0
2013-05-22 12:55:00,45.47,45.49,45.46,45.47,1300.0,35.2681,35.2836,35.2603,35.2681,1300.0
2013-05-22 13:00:00,45.47,45.47,45.44,45.44,2400.0,35.2681,35.2681,35.2448,35.2448,2400.0
2013-05-22 13:05:00,45.43,45.44,45.38,45.4,6100.0,35.2371,35.2448,35.1983,35.2138,6100.0
2013-05-22 13:10:00,45.41,45.41,45.33,45.33,6900.0,35.2215,35.2215,35.1595,35.1595,6900.0
2013-05-22 13:15:00,45.34,45.36,45.29,45.29,5100.0,35.1672,35.1828,35.1285,35.1285,5100.0
2013-05-22 13:20:00,45.31,45.31,45.2,45.2,11200.0,35.144,35.144,35.0587,35.0587,11200.0
2013-05-22 13:25:00,45.2,45.22,45.19,45.21,3700.0,35.0587,35.0742,35.0509,35.0664,3700.0
2013-05-22 13:30:00,45.2,45.21,45.14,45.15,9400.0,35.0587,35.0664,35.0121,35.0199,9400.0
2013-05-22 13:35:00,45.16,45.2,45.14,45.16,6000.0,35.0276,35.0587,35.0121,35.0276,6000.0
2013-05-22 13:40:00,45.16,45.18,45.09,45.09,5900.0,35.0276,35.0431,34.9733,34.9733,5900.0
2013-05-22 13:45:00,45.09,45.1,45.04,45.08,10700.0,34.9733,34.9811,34.9346,34.9656,10700.0
2013-05-22 13:50:00,45.08,45.11,45.05,45.05,6800.0,34.9656,34.9889,34.9423,34.9423,6800.0
2013-05-22 13:55:00,45.06,45.07,45.04,45.06,2700.0,34.9501,34.9578,34.9346,34.9501,2700.0
2013-05-22 14:00:00,45.07,45.13,44.97,44.99,18500.0,34.9578,35.0044,34.8803,34.8958,18500.0
2013-05-22 14:05:00,44.97,45.01,44.88,44.94,8600.0,34.8803,34.9113,34.8105,34.857,8600.0
2013-05-22 14:10:00,44.96,44.96,44.85,44.86,2700.0,34.8725,34.8725,34.7872,34.7949,2700.0
2013-05-22 14:15:00,44.84,44.9,44.83,44.9,1400.0,34.7794,34.826,34.7717,34.826,1400.0
2013-05-22 14:20:00,44.91,44.93,44.9,44.9,2100.0,34.8337,34.8492,34.826,34.826,2100.0
2013-05-22 14:25:00,44.9,44.9,44.84,44.86,5100.0,34.826,34.826,34.7794,34.7949,5100.0
2013-05-22 14:30:00,44.87,44.89,44.83,44.85,6100.0,34.8027,34.8182,34.7717,34.7872,6100.0
2013-05-22 14:35:00,44.83,44.84,44.75,44.8,7400.0,34.7717,34.7794,34.7096,34.7484,7400.0
2013-05-22 14:40:00,44.79,44.79,44.75,44.78,3200.0,34.7406,34.7406,34.7096,34.7329,3200.0
2013-05-22 14:45:00,44.77,44.81,44.77,44.81,2900.0,34.7251,34.7562,34.7251,34.7562,2900.0
2013-05-22 14:50:00,44.81,44.82,44.78,44.82,5800.0,34.7562,34.7639,34.7329,34.7639,5800.0
2013-05-22 14:55:00,44.82,44.83,44.75,44.8,73000.0,34.7639,34.7717,34.7096,34.7484,73000.0
2013-05-22 15:00:00,44.81,44.81,44.75,44.75,13600.0,34.7562,34.7562,34.7096,34.7096,13600.0
2013-05-22 15:05:00,44.75,44.76,44.73,44.75,23900.0,34.7096,34.7174,34.6941,34.7096,23900.0
2013-05-22 15:10:00,44.77,44.8,44.75,44.75,9100.0,34.7251,34.7484,34.7096,34.7096,9100.0
2013-05-22 15:15:00,44.75,44.76,44.73,44.75,15300.0,34.7096,34.7174,34.6941,34.7096,15300.0
2013-05-22 15:20:00,44.74,44.74,44.63,44.63,21200.0,34.7019,34.7019,34.6165,34.6165,21200.0
2013-05-22 15:25:00,44.62,44.63,44.55,44.55,10900.0,34.6088,34.6165,34.5545,34.5545,10900.0
2013-05-22 15:30:00,44.55,44.58,44.52,44.55,10000.0,34.5545,34.5778,34.5312,34.5545,10000.0
2013-05-22 15:35:00,44.56,44.64,44.56,44.64,20800.0,34.5623,34.6243,34.5623,34.6243,20800.0
2013-05-22 15:40:00,44.63,44.74,44.62,44.7,16800.0,34.6165,34.7019,34.6088,34.6708,16800.0
2013-05-22 15:45:00,44.69,44.78,44.69,44.75,31700.0,34.6631,34.7329,34.6631,34.7096,31700.0
2013-05-22 15:50:00,44.75,44.85,44.74,44.84,18900.0,34.7096,34.7872,34.7019,34.7794,18900.0
2013-05-22 15:55:00,44.84,44.85,44.78,44.78,40200.0,34.7794,34.7872,34.7329,34.7329,40200.0
2013-05-23 09:30:00,44.64,44.77,44.49,44.51,23600.0,34.6243,34.7251,34.508,34.5235,23600.0
2013-05-23 09:35:00,44.51,44.66,44.51,44.54,8100.0,34.5235,34.6398,34.5235,34.5467,8100.0
2013-05-23 09:40:00,44.53,44.54,44.42,44.45,6400.0,34.539,34.5467,34.4537,34.4769,6400.0
2013-05-23 09:45:00,44.45,44.5,44.4,44.45,5700.0,34.4769,34.5157,34.4382,34.4769,5700.0
2013-05-23 09:50:00,44.48,44.48,44.36,44.37,5000.0,34.5002,34.5002,34.4071,34.4149,5000.0
2013-05-23 09:55:00,44.37,44.39,44.36,44.39,4100.0,34.4149,34.4304,34.4071,34.4304,4100.0
2013-05-23 10:00:00,44.39,44.55,44.38,44.5,7500.0,34.4304,34.5545,34.4226,34.5157,7500.0
2013-05-23 10:05:00,44.5,44.57,44.5,44.52,6500.0,34.5157,34.57,34.5157,34.5312,6500.0
2013-05-23 10:10:00,44.52,44.6,44.48,44.5,10600.0,34.5312,34.5933,34.5002,34.5157,10600.0
2013-05-23 10:15:00,44.48,44.51,44.44,44.5,3900.0,34.5002,34.5235,34.4692,34.5157,3900.0
2013-05-23 10:20:00,44.49,44.5,44.45,44.47,6000.0,34.508,34.5157,34.4769,34.4924,6000.0
2013-05-23 10:25:00,44.47,44.5,44.37,44.38,18300.0,34.4924,34.5157,34.4149,34.4226,18300.0
2013-05-23 10:30:00,44.39,44.39,44.35,44.36,2400.0,34.4304,34.4304,34.3994,34.4071,2400.0
2013-05-23 10:35:00,44.37,44.37,44.33,44.36,3700.0,34.4149,34.4149,34.3839,34.4071,3700.0
2013-05-23 10:40:00,44.37,44.37,44.32,44.33,4100.0,34.4149,34.4149,34.3761,34.3839,4100.0
2013-05-23 10:45:00,44.32,44.35,44.32,44.34,4000.0,34.3761,34.3994,34.3761,34.3916,4000.0
2013-05-23 10:50:00,44.36,44.48,44.35,44.48,2800.0,34.4071,34.5002,34.3994,34.5002,2800.0
2013-05-23 10:55:00,44.48,44.51,44.46,44.47,3500.0,34.5002,34.5235,34.4847,34.4924,3500.0
2013-05-23 11:00:00,44.48,44.54,44.48,44.54,1800.0,34.5002,34.5467,34.5002,34.5467,1800.0
2013-05-23 11:05:00,44.52,44.59,44.52,44.59,1200.0,34.5312,34.5855,34.5312,34.5855,1200.0
2013-05-23 11:10:00,44.6,44.63,44.59,44.6,3500.0,34.5933,34.6165,34.5855,34.5933,3500.0
2013-05-23 11:15:00,44.61,44.62,44.58,44.62,2600.0,34.601,34.6088,34.5778,34.6088,2600.0
2013-05-23 11:20:00,44.62,44.66,44.58,44.58,10500.0,34.6088,34.6398,34.5778,34.5778,10500.0
2013-05-23 11:25:00,44.61,44.63,44.57,44.57,10400.0,34.601,34.6165,34.57,34.57,10400.0
2013-05-23 11:30:00,44.56,44.59,44.55,44.59,3800.0,34.5623,34.5855,34.5545,34.5855,3800.0
2013-05-23 11:35:00,44.6,44.64,44.59,44.6,4200.0,34.5933,34.6243,34.5855,34.5933,4200.0
2013-05-23 11:40:00,44.6,44.61,44.57,44.57,2400.0,34.5933,34.601,34.57,34.57,2400.0
2013-05-23 11:45:00,44.59,44.59,44.57,44.58,1700.0,34.5855,34.5855,34.57,34.5778,1700.0
2013-05-23 11:50:00,44.59,44.6,44.58,44.59,2200.0,34.5855,34.5933,34.5778,34.5855,2200.0
2013-05-23 11:55:00,44.59,44.59,44.55,44.57,2300.0,34.5855,34.5855,34.5545,34.57,2300.0
2013-05-23 12:00:00,44.57,44.59,44.57,44.58,2100.0,34.57,34.5855,34.57,34.5778,2100.0
2013-05-23 12:05:00,44.6,44.64,44.59,44.63,4000.0,34.5933,34.6243,34.5855,34.6165,4000.0
2013-05-23 12:10:00,44.66,44.69,44.64,44.66,3100.0,34.6398,34.6631,34.6243,34.6398,3100.0
2013-05-23 12:15:00,44.67,44.67,44.62,44.65,5300.0,34.6476,34.6476,34.6088,34.6321,5300.0
2013-05-23 12:20:00,44.64,44.66,44.61,44.61,5600.0,34.6243,34.6398,34.601,34.601,5600.0
2013-05-23 12:25:00,44.62,44.62,44.59,44.59,2500.0,34.6088,34.6088,34.5855,34.5855,2500.0
2013-05-23 12:30:00,44.6,44.61,44.55,44.55,6800.0,34.5933,34.601,34.5545,34.5545,6800.0
2013-05-23 12:35:00,44.56,44.56,44.5,44.5,6600.0,34.5623,34.5623,34.5157,34.5157,6600.0
2013-05-23 12:40:00,44.5,44.51,44.48,44.51,4000.0,34.5157,34.5235,34.5002,34.5235,4000.0
2013-05-23 12:45:00,44.52,44.54,44.51,44.54,1900.0,34.5312,34.5467,34.5235,34.5467,1900.0
2013-05-23 12:50:00,44.54,44.54,44.5,44.51,4000.0,34.5467,34.5467,34.5157,34.5235,4000.0
2013-05-23 12:55:00,44.54,44.56,44.52,44.56,3300.0,34.5467,34.5623,34.5312,34.5623,3300.0
2013-05-23 13:00:00,44.55,44.57,44.55,44.57,3600.0,34.5545,34.57,34.5545,34.57,3600.0
2013-05-23 13:05:00,44.56,44.6,44.56,44.58,3200.0,34.5623,34.5933,34.5623,34.5778,3200.0
2013-05-23 13:10:00,44.58,44.6,44.57,44.6,2700.0,34.5778,34.5933,34.57,34.5933,2700.0
2013-05-23 13:15:00,44.6,44.6,44.57,44.59,1900.0,34.5933,34.5933,34.57,34.5855,1900.0
2013-05-23 13:20:00,44.58,44.58,44.53,44.56,7300.0,34.5778,34.5778,34.539,34.5623,7300.0
2013-05-23 13:25:00,44.55,44.56,44.5,44.5,3400.0,34.5545,34.5623,34.5157,34.5157,3400.0
2013-05-23 13:30:00,44.51,44.56,44.51,44.52,3900.0,34.5235,34.5623,34.5235,34.5312,3900.0
2013-05-23 13:35:00,44.54,44.57,44.54,44.56,3500.0,34.5467,34.57,34.5467,34.5623,3500.0
2013-05-23 13:40:00,44.56,44.58,44.55,44.56,3700.0,34.5623,34.5778,34.5545,34.5623,3700.0
2013-05-23 13:45:00,44.58,44.58,44.55,44.58,4000.0,34.5778,34.5778,34.5545,34.5778,4000.0
2013-05-23 13:50:00,44.58,44.6,44.57,44.57,5300.0,34.5778,34.5933,34.57,34.57,5300.0
2013-05-23 13:55:00,44.57,44.63,44.57,44.61,8400.0,34.57,34.6165,34.57,34.601,8400.0
2013-05-23 14:00:00,44.61,44.61,44.59,44.6,2800.0,34.601,34.601,34.5855,34.5933,2800.0
2013-05-23 14:05:00,44.6,44.64,44.6,44.62,5300.0,34.5933,34.6243,34.5933,34.6088,5300.0
2013-05-23 14:10:00,44.64,44.64,44.62,44.62,2800.0,34.6243,34.6243,34.6088,34.6088,2800.0
2013-05-23 14:15:00,44.63,44.65,44.62,44.62,6800.0,34.6165,34.6321,34.6088,34.6088,6800.0
2013-05-23 14:20:00,44.63,44.64,44.62,44.62,7200.0,34.6165,34.6243,34.6088,34.6088,7200.0
2013-05-23 14:25:00,44.63,44.63,44.59,44.59,4900.0,34.6165,34.6165,34.5855,34.5855,4900.0
2013-05-23 14:30:00,44.59,44.59,44.53,44.56,4600.0,34.5855,34.5855,34.539,34.5623,4600.0
2013-05-23 14:35:00,44.58,44.6,44.56,44.6,1500.0,34.5778,34.5933,34.5623,34.5933,1500.0
2013-05-23 14:40:00,44.6,44.66,44.6,44.66,3600.0,34.5933,34.6398,34.5933,34.6398,3600.0
2013-05-23 14:45:00,44.66,44.66,44.62,44.65,2200.0,34.6398,34.6398,34.6088,34.6321,2200.0
2013-05-23 14:50:00,44.66,44.66,44.64,44.64,2200.0,34.6398,34.6398,34.6243,34.6243,2200.0
2013-05-23 14:55:00,44.64,44.65,44.6,44.63,4400.0,34.6243,34.6321,34.5933,34.6165,4400.0
2013-05-23 15:00:00,44.63,44.64,44.62,44.62,2000.0,34.6165,34.6243,34.6088,34.6088,2000.0
2013-05-23 15:05:00,44.61,44.63,44.58,44.6,8000.0,34.601,34.6165,34.5778,34.5933,8000.0
2013-05-23 15:10:00,44.6,44.62,44.6,44.62,800.0,34.5933,34.6088,34.5933,34.6088,800.0
2013-05-23 15:15:00,44.64,44.64,44.56,44.58,8300.0,34.6243,34.6243,34.5623,34.5778,8300.0
2013-05-23 15:20:00,44.57,44.6,44.56,44.56,3800.0,34.57,34.5933,34.5623,34.5623,3800.0
2013-05-23 15:25:00,44.56,44.57,44.51,44.56,14200.0,34.5623,34.57,34.5235,34.5623,14200.0
2013-05-23 15:30:00,44.55,44.6,44.55,44.56,6100.0,34.5545,34.5933,34.5545,34.5623,6100.0
2013-05-23 15:35:00,44.56,44.58,44.53,44.54,5800.0,34.5623,34.5778,34.539,34.5467,5800.0
2013-05-23 15:40:00,44.54,44.58,44.54,44.56,3900.0,34.5467,34.5778,34.5467,34.5623,3900.0
2013-05-23 15:45:00,44.57,44.59,44.52,44.53,6500.0,34.57,34.5855,34.5312,34.539,6500.0
2013-05-23 15:50:00,44.53,44.59,44.53,44.57,8600.0,34.539,34.5855,34.539,34.57,8600.0
2013-05-23 15:55:00,44.58,44.64,44.58,44.64,27700.0,34.5778,34.6243,34.5778,34.6243,27700.0
2013-05-24 09:30:00,44.46,44.58,44.42,44.42,7600.0,34.4847,34.5778,34.4537,34.4537,7600.0
2013-05-24 09:35:00,44.42,44.42,44.2,44.21,9900.0,34.4537,34.4537,34.283,34.2908,9900.0
2013-05-24 09:40:00,44.21,44.24,44.14,44.18,12500.0,34.2908,34.314,34.2365,34.2675,12500.0
2013-05-24 09:45:00,44.18,44.27,44.18,44.21,7700.0,34.2675,34.3373,34.2675,34.2908,7700.0
2013-05-24 09:50:00,44.19,44.2,44.11,44.13,9200.0,34.2753,34.283,34.2132,34.2287,9200.0
2013-05-24 09:55:00,44.13,44.14,44.09,44.11,5300.0,34.2287,34.2365,34.1977,34.2132,5300.0
2013-05-24 10:00:00,44.08,44.1,44.04,44.05,11100.0,34.1899,34.2055,34.1589,34.1667,11100.0
2013-05-24 10:05:00,44.05,44.05,44.02,44.03,4400.0,34.1667,34.1667,34.1434,34.1512,4400.0
2013-05-24 10:10:00,44.03,44.14,44.02,44.12,4700.0,34.1512,34.2365,34.1434,34.221,4700.0
2013-05-24 10:15:00,44.1,44.17,44.1,44.16,7000.0,34.2055,34.2598,34.2055,34.252,7000.0
2013-05-24 10:20:00,44.16,44.16,44.1,44.15,6400.0,34.252,34.252,34.2055,34.2442,6400.0
2013-05-24 10:25:00,44.15,44.2,44.15,44.18,5400.0,34.2442,34.283,34.2442,34.2675,5400.0
2013-05-24 10:30:00,44.17,44.23,44.16,44.2,4700.0,34.2598,34.3063,34.252,34.283,4700.0
2013-05-24 10:35:00,44.17,44.23,44.17,44.22,5300.0,34.2598,34.3063,34.2598,34.2985,5300.0
2013-05-24 10:40:00,44.22,44.23,44.22,44.22,1200.0,34.2985,34.3063,34.2985,34.2985,1200.0
2013-05-24 10:45:00,44.23,44.25,44.2,44.2,6500.0,34.3063,34.3218,34.283,34.283,6500.0
2013-05-24 10:50:00,44.2,44.2,44.18,44.2,3000.0,34.283,34.283,34.2675,34.283,3000.0
2013-05-24 10:55:00,44.21,44.24,44.19,44.2,4300.0,34.2908,34.314,34.2753,34.283,4300.0
2013-05-24 11:00:00,44.19,44.19,44.17,44.18,1700.0,34.2753,34.2753,34.2598,34.2675,1700.0
2013-05-24 11:05:00,44.19,44.2,44.19,44.19,1600.0,34.2753,34.283,34.2753,34.2753,1600.0
2013-05-24 11:10:00,44.21,44.21,44.16,44.18,6700.0,34.2908,34.2908,34.252,34.2675,6700.0
2013-05-24 11:15:00,44.18,44.2,44.17,44.19,1100.0,34.2675,34.283,34.2598,34.2753,1100.0
2013-05-24 11:20:00,44.2,44.2,44.16,44.18,2700.0,34.283,34.283,34.252,34.2675,2700.0
2013-05-24 11:25:00,44.18,44.18,44.16,44.17,2800.0,34.2675,34.2675,34.252,34.2598,2800.0
2013-05-24 11:30:00,44.17,44.17,44.14,44.16,3000.0,34.2598,34.2598,34.2365,34.252,3000.0
2013-05-24 11:35:00,44.15,44.19,44.15,44.17,1800.0,34.2442,34.2753,34.2442,34.2598,1800.0
2013-05-24 11:40:00,44.17,44.22,44.17,44.22,1000.0,34.2598,34.2985,34.2598,34.2985,1000.0
2013-05-24 11:45:00,44.23,44.25,44.22,44.23,1300.0,34.3063,34.3218,34.2985,34.3063,1300.0
2013-05-24 11:50:00,44.24,44.25,44.19,44.19,1600.0,34.314,34.3218,34.2753,34.2753,1600.0
2013-05-24 11:55:00,44.22,44.22,44.19,44.21,1600.0,34.2985,34.2985,34.2753,34.2908,1600.0
2013-05-24 12:00:00,44.22,44.27,44.22,44.24,1300.0,34.2985,34.3373,34.2985,34.314,1300.0
2013-05-24 12:05:00,44.23,44.23,44.2,44.21,2400.0,34.3063,34.3063,34.283,34.2908,2400.0
2013-05-24 12:10:00,44.2,44.24,44.19,44.2,4000.0,34.283,34.314,34.2753,34.283,4000.0
2013-05-24 12:15:00,44.21,44.22,44.19,44.2,3400.0,34.2908,34.2985,34.2753,34.283,3400.0
2013-05-24 12:20:00,44.2,44.21,44.19,44.21,1200.0,34.283,34.2908,34.2753,34.2908,1200.0
2013-05-24 12:25:00,44.19,44.21,44.19,44.21,3300.0,34.2753,34.2908,34.2753,34.2908,3300.0
2013-05-24 12:30:00,44.22,44.22,44.21,44.21,1800.0,34.2985,34.2985,34.2908,34.2908,1800.0
2013-05-24 12:35:00,44.2,44.2,44.16,44.17,2900.0,34.283,34.283,34.252,34.2598,2900.0
2013-05-24 12:40:00,44.16,44.19,44.16,44.19,1200.0,34.252,34.2753,34.252,34.2753,1200.0
2013-05-24 12:45:00,44.19,44.2,44.19,44.2,1000.0,34.2753,34.283,34.2753,34.283,1000.0
2013-05-24 12:50:00,44.21,44.23,44.21,44.22,1700.0,34.2908,34.3063,34.2908,34.2985,1700.0
2013-05-24 12:55:00,44.21,44.24,44.21,44.22,6000.0,34.2908,34.314,34.2908,34.2985,6000.0
2013-05-24 13:00:00,44.22,44.22,44.2,44.2,1900.0,34.2985,34.2985,34.283,34.283,1900.0
2013-05-24 13:05:00,44.19,44.21,44.19,44.21,2800.0,34.2753,34.2908,34.2753,34.2908,2800.0
2013-05-24 13:10:00,44.21,44.21,44.2,44.21,700.0,34.2908,34.2908,34.283,34.2908,700.0
2013-05-24 13:15:00,44.21,44.26,44.21,44.24,2500.0,34.2908,34.3296,34.2908,34.314,2500.0
2013-05-24 13:20:00,44.25,44.28,44.24,44.24,1300.0,34.3218,34.3451,34.314,34.314,1300.0
2013-05-24 13:25:00,44.24,44.27,44.24,44.25,900.0,34.314,34.3373,34.314,34.3218,900.0
2013-05-24 13:30:00,44.26,44.29,44.26,44.29,1100.0,34.3296,34.3528,34.3296,34.3528,1100.0
2013-05-24 13:35:00,44.29,44.3,44.27,44.27,1800.0,34.3528,34.3606,34.3373,34.3373,1800.0
2013-05-24 13:40:00,44.26,44.26,44.25,44.25,500.0,34.3296,34.3296,34.3218,34.3218,500.0
2013-05-24 13:45:00,44.26,44.28,44.25,44.28,1900.0,34.3296,34.3451,34.3218,34.3451,1900.0
2013-05-24 13:50:00,44.27,44.28,44.27,44.27,800.0,34.3373,34.3451,34.3373,34.3373,800.0
2013-05-24 13:55:00,44.26,44.28,44.26,44.28,1100.0,34.3296,34.3451,34.3296,34.3451,1100.0
2013-05-24 14:00:00,44.28,44.3,44.25,44.25,2000.0,34.3451,34.3606,34.3218,34.3218,2000.0
2013-05-24 14:05:00,44.25,44.26,44.25,44.26,1100.0,34.3218,34.3296,34.3218,34.3296,1100.0
2013-05-24 14:10:00,44.25,44.26,44.25,44.26,1300.0,34.3218,34.3296,34.3218,34.3296,1300.0
2013-05-24 14:15:00,44.3,44.3,44.29,44.3,300.0,34.3606,34.3606,34.3528,34.3606,300.0
2013-05-24 14:20:00,44.3,44.3,44.3,44.3,900.0,34.3606,34.3606,34.3606,34.3606,900.0
2013-05-24 14:25:00,44.3,44.3,44.29,44.3,1400.0,34.3606,34.3606,34.3528,34.3606,1400.0
2013-05-24 14:30:00,44.3,44.3,44.27,44.28,1500.0,34.3606,34.3606,34.3373,34.3451,1500.0
2013-05-24 14:35:00,44.27,44.29,44.27,44.28,1200.0,34.3373,34.3528,34.3373,34.3451,1200.0
2013-05-24 14:40:00,44.27,44.31,44.27,44.3,1900.0,34.3373,34.3683,34.3373,34.3606,1900.0
2013-05-24 14:45:00,44.31,44.31,44.3,44.3,1100.0,34.3683,34.3683,34.3606,34.3606,1100.0
2013-05-24 14:50:00,44.31,44.33,44.3,44.33,1400.0,34.3683,34.3839,34.3606,34.3839,1400.0
2013-05-24 14:55:00,44.33,44.34,44.3,44.34,6900.0,34.3839,34.3916,34.3606,34.3916,6900.0
2013-05-24 15:00:00,44.33,44.35,44.32,44.34,10000.0,34.3839,34.3994,34.3761,34.3916,10000.0
2013-05-24 15:05:00,44.33,44.39,44.33,44.37,10200.0,34.3839,34.4304,34.3839,34.4149,10200.0
2013-05-24 15:10:00,44.37,44.38,44.37,44.38,2000.0,34.4149,34.4226,34.4149,34.4226,2000.0
2013-05-24 15:15:00,44.38,44.41,44.36,44.36,5000.0,34.4226,34.4459,34.4071,34.4071,5000.0
2013-05-24 15:20:00,44.36,44.4,44.33,44.33,14900.0,34.4071,34.4382,34.3839,34.3839,14900.0
2013-05-24 15:25:00,44.33,44.38,44.33,44.35,7700.0,34.3839,34.4226,34.3839,34.3994,7700.0
2013-05-24 15:30:00,44.34,44.37,44.33,44.37,7400.0,34.3916,34.4149,34.3839,34.4149,7400.0
2013-05-24 15:35:00,44.36,44.37,44.33,44.33,4400.0,34.4071,34.4149,34.3839,34.3839,4400.0
2013-05-24 15:40:00,44.33,44.36,44.33,44.35,3200.0,34.3839,34.4071,34.3839,34.3994,3200.0
2013-05-24 15:45:00,44.35,44.4,44.35,44.39,4600.0,34.3994,34.4382,34.3994,34.4304,4600.0
2013-05-24 15:50:00,44.39,44.43,44.38,44.43,10500.0,34.4304,34.4614,34.4226,34.4614,10500.0
2013-05-24 15:55:00,44.43,44.49,44.43,44.47,26500.0,34.4614,34.508,34.4614,34.4924,26500.0
2013-05-28 09:30:00,44.8,45.0,44.76,44.81,12100.0,34.7484,34.9035,34.7174,34.7562,12100.0
2013-05-28 09:35:00,44.91,44.94,44.8,44.87,2100.0,34.8337,34.857,34.7484,34.8027,2100.0
2013-05-28 09:40:00,44.87,44.87,44.84,44.85,2900.0,34.8027,34.8027,34.7794,34.7872,2900.0
2013-05-28 09:45:00,44.86,44.98,44.86,44.95,2400.0,34.7949,34.888,34.7949,34.8647,2400.0
2013-05-28 09:50:00,44.96,44.99,44.96,44.96,2100.0,34.8725,34.8958,34.8725,34.8725,2100.0
2013-05-28 09:55:00,44.99,45.08,44.98,45.08,7200.0,34.8958,34.9656,34.888,34.9656,7200.0
2013-05-28 10:00:00,45.08,45.15,45.03,45.06,11600.0,34.9656,35.0199,34.9268,34.9501,11600.0
2013-05-28 10:05:00,45.06,45.14,45.03,45.11,8400.0,34.9501,35.0121,34.9268,34.9889,8400.0
2013-05-28 10:10:00,45.12,45.12,45.06,45.07,800.0,34.9966,34.9966,34.9501,34.9578,800.0
2013-05-28 10:15:00,45.07,45.09,45.05,45.05,1400.0,34.9578,34.9733,34.9423,34.9423,1400.0
2013-05-28 10:20:00,45.06,45.08,45.04,45.04,2700.0,34.9501,34.9656,34.9346,34.9346,2700.0
2013-05-28 10:25:00,45.04,45.05,45.0,45.01,8300.0,34.9346,34.9423,34.9035,34.9113,8300.0
2013-05-28 10:30:00,45.01,45.03,44.98,44.98,7300.0,34.9113,34.9268,34.888,34.888,7300.0
2013-05-28 10:35:00,44.99,45.0,44.96,44.96,7500.0,34.8958,34.9035,34.8725,34.8725,7500.0
2013-05-28 10:40:00,44.97,44.99,44.94,44.94,10800.0,34.8803,34.8958,34.857,34.857,10800.0
2013-05-28 10:45:00,44.96,45.0,44.94,45.0,19300.0,34.8725,34.9035,34.857,34.9035,19300.0
2013-05-28 10:50:00,45.0,45.01,44.97,44.99,6800.0,34.9035,34.9113,34.8803,34.8958,6800.0
2013-05-28 10:55:00,45.0,45.0,44.96,44.99,8900.0,34.9035,34.9035,34.8725,34.8958,8900.0
2013-05-28 11:00:00,44.98,45.01,44.9,44.9,7600.0,34.888,34.9113,34.826,34.826,7600.0
2013-05-28 11:05:00,44.91,44.91,44.87,44.9,4600.0,34.8337,34.8337,34.8027,34.826,4600.0
2013-05-28 11:10:00,44.9,44.97,44.89,44.94,19500.0,34.826,34.8803,34.8182,34.857,19500.0
2013-05-28 11:15:00,44.94,44.96,44.93,44.95,8200.0,34.857,34.8725,34.8492,34.8647,8200.0
2013-05-28 11:20:00,44.95,44.99,44.92,44.93,5700.0,34.8647,34.8958,34.8415,34.8492,5700.0
2013-05-28 11:25:00,44.94,44.95,44.93,44.94,1500.0,34.857,34.8647,34.8492,34.857,1500.0
2013-05-28 11:30:00,44.94,44.94,44.9,44.9,3800.0,34.857,34.857,34.826,34.826,3800.0
2013-05-28 11:35:00,44.88,44.9,44.8,44.8,9300.0,34.8105,34.826,34.7484,34.7484,9300.0
2013-05-28 11:40:00,44.82,44.88,44.78,44.81,47400.0,34.7639,34.8105,34.7329,34.7562,47400.0
2013-05-28 11:45:00,44.8,44.81,44.71,44.81,44300.0,34.7484,34.7562,34.6786,34.7562,44300.0
2013-05-28 11:50:00,44.8,44.82,44.74,44.75,16300.0,34.7484,34.7639,34.7019,34.7096,16300.0
2013-05-28 11:55:00,44.75,44.79,44.69,44.7,13000.0,34.7096,34.7406,34.6631,34.6708,13000.0
2013-05-28 12:00:00,44.69,44.7,44.67,44.68,4300.0,34.6631,34.6708,34.6476,34.6553,4300.0
2013-05-28 12:05:00,44.69,44.69,44.65,44.68,2200.0,34.6631,34.6631,34.6321,34.6553,2200.0
2013-05-28 12:10:00,44.66,44.69,44.66,44.67,1300.0,34.6398,34.6631,34.6398,34.6476,1300.0
2013-05-28 12:15:00,44.68,44.77,44.68,44.75,19700.0,34.6553,34.7251,34.6553,34.7096,19700.0
2013-05-28 12:20:00,44.76,44.76,44.73,44.74,1500.0,34.7174,34.7174,34.6941,34.7019,1500.0
2013-05-28 12:25:00,44.73,44.79,44.71,44.74,19000.0,34.6941,34.7406,34.6786,34.7019,19000.0
2013-05-28 12:30:00,44.74,44.76,44.72,44.72,11000.0,34.7019,34.7174,34.6864,34.6864,11000.0
2013-05-28 12:35:00,44.73,44.82,44.73,44.82,12200.0,34.6941,34.7639,34.6941,34.7639,12200.0
2013-05-28 12:40:00,44.82,44.85,44.82,44.84,2000.0,34.7639,34.7872,34.7639,34.7794,2000.0
2013-05-28 12:45:00,44.84,44.85,44.82,44.82,5300.0,34.7794,34.7872,34.7639,34.7639,5300.0
2013-05-28 12:50:00,44.81,44.81,44.78,44.78,2900.0,34.7562,34.7562,34.7329,34.7329,2900.0
2013-05-28 12:55:00,44.79,44.79,44.76,44.77,1800.0,34.7406,34.7406,34.7174,34.7251,1800.0
2013-05-28 13:00:00,44.78,44.78,44.77,44.77,3600.0,34.7329,34.7329,34.7251,34.7251,3600.0
2013-05-28 13:05:00,44.78,44.8,44.73,44.74,7800.0,34.7329,34.7484,34.6941,34.7019,7800.0
2013-05-28 13:10:00,44.74,44.74,44.73,44.74,3300.0,34.7019,34.7019,34.6941,34.7019,3300.0
2013-05-28 13:15:00,44.75,44.77,44.73,44.77,2800.0,34.7096,34.7251,34.6941,34.7251,2800.0
2013-05-28 13:20:00,44.78,44.78,44.74,44.74,3800.0,34.7329,34.7329,34.7019,34.7019,3800.0
2013-05-28 13:25:00,44.73,44.82,44.73,44.8,14600.0,34.6941,34.7639,34.6941,34.7484,14600.0
2013-05-28 13:30:00,44.79,44.8,44.75,44.75,1100.0,34.7406,34.7484,34.7096,34.7096,1100.0
2013-05-28 13:35:00,44.75,44.79,44.75,44.78,10800.0,34.7096,34.7406,34.7096,34.7329,10800.0
2013-05-28 13:40:00,44.78,44.83,44.78,44.8,8800.0,34.7329,34.7717,34.7329,34.7484,8800.0
2013-05-28 13:45:00,44.79,44.82,44.76,44.77,14000.0,34.7406,34.7639,34.7174,34.7251,14000.0
2013-05-28 13:50:00,44.76,44.77,44.7,44.76,11800.0,34.7174,34.7251,34.6708,34.7174,11800.0
2013-05-28 13:55:00,44.74,44.79,44.71,44.78,15000.0,34.7019,34.7406,34.6786,34.7329,15000.0
2013-05-28 14:00:00,44.78,44.79,44.7,44.71,5700.0,34.7329,34.7406,34.6708,34.6786,5700.0
2013-05-28 14:05:00,44.72,44.72,44.71,44.72,1800.0,34.6864,34.6864,34.6786,34.6864,1800.0
2013-05-28 14:10:00,44.71,44.71,44.68,44.68,4000.0,34.6786,34.6786,34.6553,34.6553,4000.0
2013-05-28 14:15:00,44.66,44.77,44.66,44.77,3300.0,34.6398,34.7251,34.6398,34.7251,3300.0
2013-05-28 14:20:00,44.76,44.8,44.75,44.8,5000.0,34.7174,34.7484,34.7096,34.7484,5000.0
2013-05-28 14:25:00,44.78,44.78,44.76,44.77,4000.0,34.7329,34.7329,34.7174,34.7251,4000.0
2013-05-28 14:30:00,44.78,44.8,44.76,44.79,3800.0,34.7329,34.7484,34.7174,34.7406,3800.0
2013-05-28 14:35:00,44.78,44.84,44.76,44.8,16300.0,34.7329,34.7794,34.7174,34.7484,16300.0
2013-05-28 14:40:00,44.8,44.86,44.8,44.84,7800.0,34.7484,34.7949,34.7484,34.7794,7800.0
2013-05-28 14:45:00,44.85,44.86,44.83,44.86,4800.0,34.7872,34.7949,34.7717,34.7949,4800.0
2013-05-28 14:50:00,44.87,44.89,44.86,44.88,8100.0,34.8027,34.8182,34.7949,34.8105,8100.0
2013-05-28 14:55:00,44.87,44.87,44.84,44.84,6000.0,34.8027,34.8027,34.7794,34.7794,6000.0
2013-05-28 15:00:00,44.83,44.93,44.83,44.93,18700.0,34.7717,34.8492,34.7717,34.8492,18700.0
2013-05-28 15:05:00,44.93,44.93,44.91,44.91,6100.0,34.8492,34.8492,34.8337,34.8337,6100.0
2013-05-28 15:10:00,44.9,44.92,44.89,44.9,9200.0,34.826,34.8415,34.8182,34.826,9200.0
2013-05-28 15:15:00,44.9,44.97,44.9,44.95,17400.0,34.826,34.8803,34.826,34.8647,17400.0
2013-05-28 15:20:00,44.95,44.97,44.93,44.94,11200.0,34.8647,34.8803,34.8492,34.857,11200.0
2013-05-28 15:25:00,44.93,44.94,44.87,44.87,25400.0,34.8492,34.857,34.8027,34.8027,25400.0
2013-05-28 15:30:00,44.86,44.99,44.86,44.94,30200.0,34.7949,34.8958,34.7949,34.857,30200.0
2013-05-28 15:35:00,44.94,44.95,44.9,44.9,18300.0,34.857,34.8647,34.826,34.826,18300.0
2013-05-28 15:40:00,44.91,44.96,44.89,44.89,37200.0,34.8337,34.8725,34.8182,34.8182,37200.0
2013-05-28 15:45:00,44.88,44.93,44.85,44.91,48600.0,34.8105,34.8492,34.7872,34.8337,48600.0
2013-05-28 15:50:00,44.91,44.91,44.82,44.86,42400.0,34.8337,34.8337,34.7639,34.7949,42400.0
2013-05-28 15:55:00,44.85,44.85,44.79,44.82,43100.0,34.7872,34.7872,34.7406,34.7639,43100.0
2013-05-29 09:30:00,44.62,44.62,44.45,44.57,8500.0,34.6088,34.6088,34.4769,34.57,8500.0
2013-05-29 09:35:00,44.62,44.62,44.55,44.58,3400.0,34.6088,34.6088,34.5545,34.5778,3400.0
2013-05-29 09:40:00,44.55,44.55,44.46,44.46,2800.0,34.5545,34.5545,34.4847,34.4847,2800.0
2013-05-29 09:45:00,44.45,44.48,44.41,44.48,3500.0,34.4769,34.5002,34.4459,34.5002,3500.0
2013-05-29 09:50:00,44.49,44.56,44.48,44.5,3600.0,34.508,34.5623,34.5002,34.5157,3600.0
2013-05-29 09:55:00,44.53,44.6,44.52,44.54,2200.0,34.539,34.5933,34.5312,34.5467,2200.0
2013-05-29 10:00:00,44.56,44.62,44.56,44.56,2900.0,34.5623,34.6088,34.5623,34.5623,2900.0
2013-05-29 10:05:00,44.56,44.58,44.54,44.56,4700.0,34.5623,34.5778,34.5467,34.5623,4700.0
2013-05-29 10:10:00,44.56,44.6,44.55,44.56,2000.0,34.5623,34.5933,34.5545,34.5623,2000.0
2013-05-29 10:15:00,44.55,44.55,44.49,44.53,3700.0,34.5545,34.5545,34.508,34.539,3700.0
2013-05-29 10:20:00,44.53,44.53,44.46,44.46,2500.0,34.539,34.539,34.4847,34.4847,2500.0
2013-05-29 10:25:00,44.45,44.45,44.39,44.41,2900.0,34.4769,34.4769,34.4304,34.4459,2900.0
2013-05-29 10:30:00,44.42,44.45,44.42,44.44,3500.0,34.4537,34.4769,34.4537,34.4692,3500.0
2013-05-29 10:35:00,44.44,44.46,44.43,44.46,900.0,34.4692,34.4847,34.4614,34.4847,900.0
2013-05-29 10:40:00,44.46,44.46,44.36,44.37,2600.0,34.4847,34.4847,34.4071,34.4149,2600.0
2013-05-29 10:45:00,44.38,44.38,44.33,44.33,2700.0,34.4226,34.4226,34.3839,34.3839,2700.0
2013-05-29 10:50:00,44.34,44.37,44.34,44.37,1100.0,34.3916,34.4149,34.3916,34.4149,1100.0
2013-05-29 10:55:00,44.36,44.36,44.31,44.34,3100.0,34.4071,34.4071,34.3683,34.3916,3100.0
2013-05-29 11:00:00,44.32,44.32,44.23,44.26,1900.0,34.3761,34.3761,34.3063,34.3296,1900.0
2013-05-29 11:05:00,44.25,44.26,44.24,44.24,2600.0,34.3218,34.3296,34.314,34.314,2600.0
2013-05-29 11:10:00,44.24,44.31,44.24,44.29,3200.0,34.314,34.3683,34.314,34.3528,3200.0
2013-05-29 11:15:00,44.29,44.31,44.28,44.29,1600.0,34.3528,34.3683,34.3451,34.3528,1600.0
2013-05-29 11:20:00,44.3,44.32,44.29,44.32,2200.0,34.3606,34.3761,34.3528,34.3761,2200.0
2013-05-29 11:25:00,44.31,44.35,44.31,44.35,2300.0,34.3683,34.3994,34.3683,34.3994,2300.0
2013-05-29 11:30:00,44.36,44.4,44.36,44.38,1100.0,34.4071,34.4382,34.4071,34.4226,1100.0
2013-05-29 11:35:00,44.38,44.38,44.35,44.36,1500.0,34.4226,34.4226,34.3994,34.4071,1500.0
2013-05-29 11:40:00,44.36,44.36,44.33,44.33,2200.0,34.4071,34.4071,34.3839,34.3839,2200.0
2013-05-29 11:45:00,44.32,44.4,44.32,44.4,2100.0,34.3761,34.4382,34.3761,34.4382,2100.0
2013-05-29 11:50:00,44.37,44.4,44.37,44.38,1500.0,34.4149,34.4382,34.4149,34.4226,1500.0
2013-05-29 11:55:00,44.38,44.41,44.38,44.39,1700.0,34.4226,34.4459,34.4226,34.4304,1700.0
2013-05-29 12:00:00,44.4,44.42,44.37,44.37,4600.0,34.4382,34.4537,34.4149,34.4149,4600.0
2013-05-29 12:05:00,44.38,44.41,44.37,44.37,1600.0,34.4226,34.4459,34.4149,34.4149,1600.0
2013-05-29 12:10:00,44.35,44.36,44.29,44.29,9800.0,34.3994,34.4071,34.3528,34.3528,9800.0
2013-05-29 12:15:00,44.28,44.3,44.28,44.3,3200.0,34.3451,34.3606,34.3451,34.3606,3200.0
2013-05-29 12:20:00,44.3,44.36,44.3,44.34,6800.0,34.3606,34.4071,34.3606,34.3916,6800.0
2013-05-29 12:25:00,44.34,44.35,44.25,44.25,8700.0,34.3916,34.3994,34.3218,34.3218,8700.0
2013-05-29 12:30:00,44.25,44.28,44.24,44.27,5600.0,34.3218,34.3451,34.314,34.3373,5600.0
2013-05-29 12:35:00,44.25,44.25,44.21,44.24,3300.0,34.3218,34.3218,34.2908,34.314,3300.0
2013-05-29 12:40:00,44.25,44.25,44.2,44.24,6500.0,34.3218,34.3218,34.283,34.314,6500.0
2013-05-29 12:45:00,44.22,44.22,44.2,44.2,1400.0,34.2985,34.2985,34.283,34.283,1400.0
2013-05-29 12:50:00,44.2,44.22,44.19,44.19,2700.0,34.283,34.2985,34.2753,34.2753,2700.0
2013-05-29 12:55:00,44.2,44.23,44.2,44.23,1900.0,34.283,34.3063,34.283,34.3063,1900.0
2013-05-29 13:00:00,44.21,44.25,44.21,44.25,1800.0,34.2908,34.3218,34.2908,34.3218,1800.0
2013-05-29 13:05:00,44.26,44.28,44.26,44.27,1400.0,34.3296,34.3451,34.3296,34.3373,1400.0
2013-05-29 13:10:00,44.25,44.26,44.23,44.25,2900.0,34.3218,34.3296,34.3063,34.3218,2900.0
2013-05-29 13:15:00,44.27,44.28,44.27,44.27,1000.0,34.3373,34.3451,34.3373,34.3373,1000.0
2013-05-29 13:20:00,44.29,44.29,44.27,44.27,300.0,34.3528,34.3528,34.3373,34.3373,300.0
2013-05-29 13:25:00,44.3,44.35,44.3,44.33,1900.0,34.3606,34.3994,34.3606,34.3839,1900.0
2013-05-29 13:30:00,44.34,44.34,44.34,44.34,400.0,34.3916,34.3916,34.3916,34.3916,400.0
2013-05-29 13:35:00,44.35,44.44,44.34,44.44,2900.0,34.3994,34.4692,34.3916,34.4692,2900.0
2013-05-29 13:40:00,44.46,44.48,44.46,44.48,1700.0,34.4847,34.5002,34.4847,34.5002,1700.0
2013-05-29 13:45:00,44.52,44.52,44.46,44.48,1900.0,34.5312,34.5312,34.4847,34.5002,1900.0
2013-05-29 13:50:00,44.47,44.51,44.47,44.5,2200.0,34.4924,34.5235,34.4924,34.5157,2200.0
2013-05-29 13:55:00,44.47,44.55,44.47,44.54,2300.0,34.4924,34.5545,34.4924,34.5467,2300.0
2013-05-29 14:00:00,44.55,44.55,44.52,44.54,2600.0,34.5545,34.5545,34.5312,34.5467,2600.0
2013-05-29 14:05:00,44.5,44.6,44.5,44.6,1800.0,34.5157,34.5933,34.5157,34.5933,1800.0
2013-05-29 14:10:00,44.59,44.59,44.59,44.59,1500.0,34.5855,34.5855,34.5855,34.5855,1500.0
2013-05-29 14:15:00,44.59,44.59,44.55,44.56,2600.0,34.5855,34.5855,34.5545,34.5623,2600.0
2013-05-29 14:20:00,44.55,44.58,44.53,44.57,2000.0,34.5545,34.5778,34.539,34.57,2000.0
2013-05-29 14:25:00,44.57,44.57,44.52,44.53,4000.0,34.57,34.57,34.5312,34.539,4000.0
2013-05-29 14:30:00,44.53,44.53,44.49,44.49,500.0,34.539,34.539,34.508,34.508,500.0
2013-05-29 14:35:00,44.48,44.48,44.46,44.46,900.0,34.5002,34.5002,34.4847,34.4847,900.0
2013-05-29 14:40:00,44.47,44.56,44.47,44.55,6000.0,34.4924,34.5623,34.4924,34.5545,6000.0
2013-05-29 14:45:00,44.56,44.56,44.52,44.53,900.0,34.5623,34.5623,34.5312,34.539,900.0
2013-05-29 14:50:00,44.51,44.53,44.49,44.53,2000.0,34.5235,34.539,34.508,34.539,2000.0
2013-05-29 14:55:00,44.54,44.57,44.53,44.57,3800.0,34.5467,34.57,34.539,34.57,3800.0
2013-05-29 15:00:00,44.54,44.55,44.54,44.55,1500.0,34.5467,34.5545,34.5467,34.5545,1500.0
2013-05-29 15:05:00,44.55,44.56,44.55,44.56,2100.0,34.5545,34.5623,34.5545,34.5623,2100.0
2013-05-29 15:10:00,44.56,44.62,44.56,44.62,6900.0,34.5623,34.6088,34.5623,34.6088,6900.0
2013-05-29 15:15:00,44.62,44.62,44.55,44.55,1300.0,34.6088,34.6088,34.5545,34.5545,1300.0
2013-05-29 15:20:00,44.53,44.65,44.53,44.65,7700.0,34.539,34.6321,34.539,34.6321,7700.0
2013-05-29 15:25:00,44.66,44.67,44.62,44.62,2400.0,34.6398,34.6476,34.6088,34.6088,2400.0
2013-05-29 15:30:00,44.63,44.64,44.63,44.64,2200.0,34.6165,34.6243,34.6165,34.6243,2200.0
2013-05-29 15:35:00,44.64,44.64,44.61,44.62,1800.0,34.6243,34.6243,34.601,34.6088,1800.0
2013-05-29 15:40:00,44.63,44.63,44.6,44.6,4100.0,34.6165,34.6165,34.5933,34.5933,4100.0
2013-05-29 15:45:00,44.58,44.58,44.5,44.5,6400.0,34.5778,34.5778,34.5157,34.5157,6400.0
2013-05-29 15:50:00,44.5,44.51,44.45,44.47,7800.0,34.5157,34.5235,34.4769,34.4924,7800.0
2013-05-29 15:55:00,44.46,44.48,44.45,44.47,18200.0,34.4847,34.5002,34.4769,34.4924,18200.0
2013-05-30 09:30:00,44.56,44.6,44.49,44.6,4500.0,34.5623,34.5933,34.508,34.5933,4500.0
2013-05-30 09:35:00,44.66,44.77,44.65,44.76,1300.0,34.6398,34.7251,34.6321,34.7174,1300.0
2013-05-30 09:40:00,44.8,44.86,44.8,44.84,1100.0,34.7484,34.7949,34.7484,34.7794,1100.0
2013-05-30 09:45:00,44.88,44.88,44.82,44.84,2300.0,34.8105,34.8105,34.7639,34.7794,2300.0
2013-05-30 09:50:00,44.91,44.91,44.86,44.89,700.0,34.8337,34.8337,34.7949,34.8182,700.0
2013-05-30 09:55:00,44.91,44.91,44.85,44.88,4900.0,34.8337,34.8337,34.7872,34.8105,4900.0
2013-05-30 10:00:00,44.91,44.96,44.89,44.89,8700.0,34.8337,34.8725,34.8182,34.8182,8700.0
2013-05-30 10:05:00,44.83,44.86,44.79,44.81,2400.0,34.7717,34.7949,34.7406,34.7562,2400.0
2013-05-30 10:10:00,44.8,44.82,44.77,44.77,3600.0,34.7484,34.7639,34.7251,34.7251,3600.0
2013-05-30 10:15:00,44.79,44.79,44.73,44.76,3400.0,34.7406,34.7406,34.6941,34.7174,3400.0
2013-05-30 10:20:00,44.75,44.77,44.75,44.75,2300.0,34.7096,34.7251,34.7096,34.7096,2300.0
2013-05-30 10:25:00,44.75,44.77,44.75,44.76,1200.0,34.7096,34.7251,34.7096,34.7174,1200.0
2013-05-30 10:30:00,44.75,44.79,44.75,44.79,2200.0,34.7096,34.7406,34.7096,34.7406,2200.0
2013-05-30 10:35:00,44.78,44.78,44.75,44.75,2600.0,34.7329,34.7329,34.7096,34.7096,2600.0
2013-05-30 10:40:00,44.77,44.81,44.76,44.81,3800.0,34.7251,34.7562,34.7174,34.7562,3800.0
2013-05-30 10:45:00,44.79,44.79,44.75,44.76,3200.0,34.7406,34.7406,34.7096,34.7174,3200.0
2013-05-30 10:50:00,44.76,44.76,44.69,44.69,4300.0,34.7174,34.7174,34.6631,34.6631,4300.0
2013-05-30 10:55:00,44.7,44.74,44.69,44.73,4900.0,34.6708,34.7019,34.6631,34.6941,4900.0
2013-05-30 11:00:00,44.73,44.73,44.7,44.7,7100.0,34.6941,34.6941,34.6708,34.6708,7100.0
2013-05-30 11:05:00,44.71,44.74,44.7,44.72,9100.0,34.6786,34.7019,34.6708,34.6864,9100.0
2013-05-30 11:10:00,44.73,44.77,44.72,44.74,14200.0,34.6941,34.7251,34.6864,34.7019,14200.0
2013-05-30 11:15:00,44.76,44.77,44.72,44.73,8900.0,34.7174,34.7251,34.6864,34.6941,8900.0
2013-05-30 11:20:00,44.73,44.78,44.73,44.78,4000.0,34.6941,34.7329,34.6941,34.7329,4000.0
2013-05-30 11:25:00,44.77,44.8,44.76,44.78,3300.0,34.7251,34.7484,34.7174,34.7329,3300.0
2013-05-30 11:30:00,44.77,44.83,44.77,44.83,2200.0,34.7251,34.7717,34.7251,34.7717,2200.0
2013-05-30 11:35:00,44.8,44.85,44.78,44.82,11500.0,34.7484,34.7872,34.7329,34.7639,11500.0
2013-05-30 11:40:00,44.83,44.86,44.82,44.84,1200.0,34.7717,34.7949,34.7639,34.7794,1200.0
2013-05-30 11:45:00,44.83,44.84,44.82,44.83,900.0,34.7717,34.7794,34.7639,34.7717,900.0
2013-05-30 11:50:00,44.81,44.83,44.81,44.82,1100.0,34.7562,34.7717,34.7562,34.7639,1100.0
2013-05-30 11:55:00,44.83,44.86,44.83,44.86,2400.0,34.7717,34.7949,34.7717,34.7949,2400.0
2013-05-30 12:00:00,44.86,44.87,44.83,44.86,4300.0,34.7949,34.8027,34.7717,34.7949,4300.0
2013-05-30 12:05:00,44.86,44.86,44.83,44.84,2700.0,34.7949,34.7949,34.7717,34.7794,2700.0
2013-05-30 12:10:00,44.83,44.84,44.83,44.84,2300.0,34.7717,34.7794,34.7717,34.7794,2300.0
2013-05-30 12:15:00,44.84,44.84,44.81,44.84,7000.0,34.7794,34.7794,34.7562,34.7794,7000.0
2013-05-30 12:20:00,44.82,44.84,44.81,44.81,2800.0,34.7639,34.7794,34.7562,34.7562,2800.0
2013-05-30 12:25:00,44.79,44.83,44.79,44.81,2100.0,34.7406,34.7717,34.7406,34.7562,2100.0
2013-05-30 12:30:00,44.81,44.83,44.8,44.82,4200.0,34.7562,34.7717,34.7484,34.7639,4200.0
2013-05-30 12:35:00,44.81,44.81,44.77,44.77,3700.0,34.7562,34.7562,34.7251,34.7251,3700.0
2013-05-30 12:40:00,44.77,44.77,44.75,44.75,3800.0,34.7251,34.7251,34.7096,34.7096,3800.0
2013-05-30 12:45:00,44.75,44.78,44.74,44.76,2200.0,34.7096,34.7329,34.7019,34.7174,2200.0
2013-05-30 12:50:00,44.75,44.75,44.74,44.75,1000.0,34.7096,34.7096,34.7019,34.7096,1000.0
2013-05-30 12:55:00,44.78,44.8,44.78,44.79,900.0,34.7329,34.7484,34.7329,34.7406,900.0
2013-05-30 13:00:00,44.8,44.8,44.8,44.8,900.0,34.7484,34.7484,34.7484,34.7484,900.0
2013-05-30 13:05:00,44.8,44.8,44.74,44.74,3100.0,34.7484,34.7484,34.7019,34.7019,3100.0
2013-05-30 13:10:00,44.74,44.76,44.74,44.76,1200.0,34.7019,34.7174,34.7019,34.7174,1200.0
2013-05-30 13:15:00,44.76,44.77,44.76,44.77,2900.0,34.7174,34.7251,34.7174,34.7251,2900.0
2013-05-30 13:20:00,44.78,44.8,44.78,44.8,4200.0,34.7329,34.7484,34.7329,34.7484,4200.0
2013-05-30 13:25:00,44.81,44.82,44.8,44.81,2700.0,34.7562,34.7639,34.7484,34.7562,2700.0
2013-05-30 13:30:00,44.83,44.87,44.83,44.86,4500.0,34.7717,34.8027,34.7717,34.7949,4500.0
2013-05-30 13:35:00,44.85,44.87,44.84,44.87,5300.0,34.7872,34.8027,34.7794,34.8027,5300.0
2013-05-30 13:40:00,44.87,44.89,44.85,44.85,3500.0,34.8027,34.8182,34.7872,34.7872,3500.0
2013-05-30 13:45:00,44.84,44.84,44.83,44.83,800.0,34.7794,34.7794,34.7717,34.7717,800.0
2013-05-30 13:50:00,44.84,44.85,44.83,44.85,1300.0,34.7794,34.7872,34.7717,34.7872,1300.0
2013-05-30 13:55:00,44.85,44.86,44.84,44.84,1600.0,34.7872,34.7949,34.7794,34.7794,1600.0
2013-05-30 14:00:00,44.83,44.84,44.82,44.83,2600.0,34.7717,34.7794,34.7639,34.7717,2600.0
2013-05-30 14:05:00,44.83,44.84,44.8,44.81,3800.0,34.7717,34.7794,34.7484,34.7562,3800.0
2013-05-30 14:10:00,44.81,44.81,44.79,44.79,800.0,34.7562,34.7562,34.7406,34.7406,800.0
2013-05-30 14:15:00,44.81,44.81,44.81,44.81,1000.0,34.7562,34.7562,34.7562,34.7562,1000.0
2013-05-30 14:20:00,44.81,44.85,44.81,44.85,900.0,34.7562,34.7872,34.7562,34.7872,900.0
2013-05-30 14:25:00,44.85,44.87,44.85,44.87,2200.0,34.7872,34.8027,34.7872,34.8027,2200.0
2013-05-30 14:30:00,44.88,44.91,44.88,44.91,4200.0,34.8105,34.8337,34.8105,34.8337,4200.0
2013-05-30 14:35:00,44.91,44.91,44.89,44.89,2800.0,34.8337,34.8337,34.8182,34.8182,2800.0
2013-05-30 14:40:00,44.9,44.9,44.89,44.9,2200.0,34.826,34.826,34.8182,34.826,2200.0
2013-05-30 14:45:00,44.9,44.9,44.85,44.87,4900.0,34.826,34.826,34.7872,34.8027,4900.0
2013-05-30 14:50:00,44.86,44.91,44.86,44.9,3600.0,34.7949,34.8337,34.7949,34.826,3600.0
2013-05-30 14:55:00,44.91,44.92,44.86,44.87,2900.0,34.8337,34.8415,34.7949,34.8027,2900.0
2013-05-30 15:00:00,44.87,44.87,44.82,44.84,4200.0,34.8027,34.8027,34.7639,34.7794,4200.0
2013-05-30 15:05:00,44.85,44.88,44.85,44.88,1000.0,34.7872,34.8105,34.7872,34.8105,1000.0
2013-05-30 15:10:00,44.88,44.88,44.85,44.85,3500.0,34.8105,34.8105,34.7872,34.7872,3500.0
2013-05-30 15:15:00,44.85,44.88,44.83,44.88,3900.0,34.7872,34.8105,34.7717,34.8105,3900.0
2013-05-30 15:20:00,44.89,44.91,44.87,44.87,3600.0,34.8182,34.8337,34.8027,34.8027,3600.0
2013-05-30 15:25:00,44.88,44.88,44.83,44.84,9100.0,34.8105,34.8105,34.7717,34.7794,9100.0
2013-05-30 15:30:00,44.85,44.86,44.8,44.81,5900.0,34.7872,34.7949,34.7484,34.7562,5900.0
2013-05-30 15:35:00,44.81,44.81,44.77,44.81,10400.0,34.7562,34.7562,34.7251,34.7562,10400.0
2013-05-30 15:40:00,44.82,44.83,44.76,44.77,10800.0,34.7639,34.7717,34.7174,34.7251,10800.0
2013-05-30 15:45:00,44.76,44.8,44.71,44.73,19100.0,34.7174,34.7484,34.6786,34.6941,19100.0
2013-05-30 15:50:00,44.72,44.76,44.7,44.72,22300.0,34.6864,34.7174,34.6708,34.6864,22300.0
2013-05-30 15:55:00,44.71,44.83,44.71,44.82,34400.0,34.6786,34.7717,34.6786,34.7639,34400.0
2013-05-31 09:30:00,44.46,44.46,44.24,44.29,8800.0,34.761,34.761,34.589,34.6281,8800.0
2013-05-31 09:35:00,44.33,44.36,44.32,44.35,800.0,34.6594,34.6828,34.6515,34.675,800.0
2013-05-31 09:40:00,44.38,44.5,44.36,44.41,4600.0,34.6985,34.7923,34.6828,34.7219,4600.0
2013-05-31 09:45:00,44.41,44.41,44.32,44.36,8700.0,34.7219,34.7219,34.6515,34.6828,8700.0
2013-05-31 09:50:00,44.35,44.37,44.34,44.34,2100.0,34.675,34.6906,34.6672,34.6672,2100.0
2013-05-31 09:55:00,44.34,44.38,44.34,44.38,2000.0,34.6672,34.6985,34.6672,34.6985,2000.0
2013-05-31 10:00:00,44.39,44.39,44.37,44.38,900.0,34.7063,34.7063,34.6906,34.6985,900.0
2013-05-31 10:05:00,44.38,44.39,44.32,44.32,2100.0,34.6985,34.7063,34.6515,34.6515,2100.0
2013-05-31 10:10:00,44.32,44.34,44.27,44.31,4600.0,34.6515,34.6672,34.6125,34.6437,4600.0
2013-05-31 10:15:00,44.31,44.34,44.27,44.29,2100.0,34.6437,34.6672,34.6125,34.6281,2100.0
2013-05-31 10:20:00,44.3,44.33,44.3,44.32,1600.0,34.6359,34.6594,34.6359,34.6515,1600.0
2013-05-31 10:25:00,44.33,44.33,44.28,44.3,2800.0,34.6594,34.6594,34.6203,34.6359,2800.0
2013-05-31 10:30:00,44.29,44.33,44.29,44.31,9800.0,34.6281,34.6594,34.6281,34.6437,9800.0
2013-05-31 10:35:00,44.27,44.29,44.26,44.27,10700.0,34.6125,34.6281,34.6046,34.6125,10700.0
2013-05-31 10:40:00,44.27,44.27,44.2,44.2,4300.0,34.6125,34.6125,34.5577,34.5577,4300.0
2013-05-31 10:45:00,44.2,44.2,44.18,44.18,5700.0,34.5577,34.5577,34.5421,34.5421,5700.0
2013-05-31 10:50:00,44.19,44.2,44.15,44.18,5400.0,34.5499,34.5577,34.5186,34.5421,5400.0
2013-05-31 10:55:00,44.19,44.2,44.19,44.2,900.0,34.5499,34.5577,34.5499,34.5577,900.0
2013-05-31 11:00:00,44.19,44.21,44.17,44.21,3000.0,34.5499,34.5655,34.5343,34.5655,3000.0
2013-05-31 11:05:00,44.21,44.32,44.21,44.3,6800.0,34.5655,34.6515,34.5655,34.6359,6800.0
2013-05-31 11:10:00,44.31,44.31,44.29,44.29,14700.0,34.6437,34.6437,34.6281,34.6281,14700.0
2013-05-31 11:15:00,44.29,44.3,44.27,44.27,5200.0,34.6281,34.6359,34.6125,34.6125,5200.0
2013-05-31 11:20:00,44.27,44.28,44.24,44.25,3100.0,34.6125,34.6203,34.589,34.5968,3100.0
2013-05-31 11:25:00,44.25,44.25,44.2,44.21,2500.0,34.5968,34.5968,34.5577,34.5655,2500.0
2013-05-31 11:30:00,44.21,44.27,44.2,44.24,3100.0,34.5655,34.6125,34.5577,34.589,3100.0
2013-05-31 11:35:00,44.24,44.27,44.24,44.26,3700.0,34.589,34.6125,34.589,34.6046,3700.0
2013-05-31 11:40:00,44.27,44.28,44.27,44.27,4900.0,34.6125,34.6203,34.6125,34.6125,4900.0
2013-05-31 11:45:00,44.27,44.28,44.25,44.25,4700.0,34.6125,34.6203,34.5968,34.5968,4700.0
2013-05-31 11:50:00,44.24,44.25,44.23,44.25,2200.0,34.589,34.5968,34.5812,34.5968,2200.0
2013-05-31 11:55:00,44.24,44.24,44.2,44.2,4000.0,34.589,34.589,34.5577,34.5577,4000.0
2013-05-31 12:00:00,44.19,44.21,44.18,44.2,3000.0,34.5499,34.5655,34.5421,34.5577,3000.0
2013-05-31 12:05:00,44.2,44.22,44.2,44.22,6700.0,34.5577,34.5734,34.5577,34.5734,6700.0
2013-05-31 12:10:00,44.22,44.25,44.22,44.25,3800.0,34.5734,34.5968,34.5734,34.5968,3800.0
2013-05-31 12:15:00,44.25,44.27,44.25,44.27,5400.0,34.5968,34.6125,34.5968,34.6125,5400.0
2013-05-31 12:20:00,44.27,44.27,44.23,44.26,6300.0,34.6125,34.6125,34.5812,34.6046,6300.0
2013-05-31 12:25:00,44.27,44.27,44.26,44.26,1600.0,34.6125,34.6125,34.6046,34.6046,1600.0
2013-05-31 12:30:00,44.26,44.27,44.23,44.27,6200.0,34.6046,34.6125,34.5812,34.6125,6200.0
2013-05-31 12:35:00,44.27,44.27,44.26,44.26,2500.0,34.6125,34.6125,34.6046,34.6046,2500.0
2013-05-31 12:40:00,44.25,44.27,44.23,44.27,4000.0,34.5968,34.6125,34.5812,34.6125,4000.0
2013-05-31 12:45:00,44.27,44.27,44.26,44.26,1500.0,34.6125,34.6125,34.6046,34.6046,1500.0
2013-05-31 12:50:00,44.25,44.25,44.24,44.25,4100.0,34.5968,34.5968,34.589,34.5968,4100.0
2013-05-31 12:55:00,44.24,44.25,44.23,44.25,6600.0,34.589,34.5968,34.5812,34.5968,6600.0
2013-05-31 13:00:00,44.24,44.26,44.24,44.25,2200.0,34.589,34.6046,34.589,34.5968,2200.0
2013-05-31 13:05:00,44.27,44.28,44.26,44.27,8500.0,34.6125,34.6203,34.6046,34.6125,8500.0
2013-05-31 13:10:00,44.26,44.26,44.23,44.24,6200.0,34.6046,34.6046,34.5812,34.589,6200.0
2013-05-31 13:15:00,44.25,44.25,44.23,44.24,5300.0,34.5968,34.5968,34.5812,34.589,5300.0
2013-05-31 13:20:00,44.23,44.24,44.2,44.21,2500.0,34.5812,34.589,34.5577,34.5655,2500.0
2013-05-31 13:25:00,44.22,44.25,44.22,44.25,3700.0,34.5734,34.5968,34.5734,34.5968,3700.0
2013-05-31 13:30:00,44.24,44.26,44.23,44.26,7300.0,34.589,34.6046,34.5812,34.6046,7300.0
2013-05-31 13:35:00,44.25,44.25,44.23,44.23,7200.0,34.5968,34.5968,34.5812,34.5812,7200.0
2013-05-31 13:40:00,44.23,44.26,44.23,44.25,10500.0,34.5812,34.6046,34.5812,34.5968,10500.0
2013-05-31 13:45:00,44.26,44.26,44.26,44.26,2000.0,34.6046,34.6046,34.6046,34.6046,2000.0
2013-05-31 13:50:00,44.25,44.26,44.24,44.25,5700.0,34.5968,34.6046,34.589,34.5968,5700.0
2013-05-31 13:55:00,44.24,44.27,44.23,44.26,7400.0,34.589,34.6125,34.5812,34.6046,7400.0
2013-05-31 14:00:00,44.26,44.26,44.25,44.26,2400.0,34.6046,34.6046,34.5968,34.6046,2400.0
2013-05-31 14:05:00,44.27,44.28,44.26,44.26,3200.0,34.6125,34.6203,34.6046,34.6046,3200.0
2013-05-31 14:10:00,44.27,44.27,44.26,44.26,11400.0,34.6125,34.6125,34.6046,34.6046,11400.0
2013-05-31 14:15:00,44.27,44.27,44.25,44.25,2700.0,34.6125,34.6125,34.5968,34.5968,2700.0
2013-05-31 14:20:00,44.24,44.26,44.24,44.26,3200.0,34.589,34.6046,34.589,34.6046,3200.0
2013-05-31 14:25:00,44.26,44.26,44.25,44.26,2400.0,34.6046,34.6046,34.5968,34.6046,2400.0
2013-05-31 14:30:00,44.26,44.26,44.23,44.25,7400.0,34.6046,34.6046,34.5812,34.5968,7400.0
2013-05-31 14:35:00,44.24,44.25,44.16,44.17,6500.0,34.589,34.5968,34.5265,34.5343,6500.0
2013-05-31 14:40:00,44.17,44.18,44.14,44.14,7200.0,34.5343,34.5421,34.5108,34.5108,7200.0
2013-05-31 14:45:00,44.14,44.14,44.09,44.09,4700.0,34.5108,34.5108,34.4717,34.4717,4700.0
2013-05-31 14:50:00,44.09,44.09,44.02,44.02,6100.0,34.4717,34.4717,34.417,34.417,6100.0
2013-05-31 14:55:00,44.01,44.04,44.0,44.01,5900.0,34.4092,34.4326,34.4014,34.4092,5900.0
2013-05-31 15:00:00,44.0,44.02,43.97,44.02,9500.0,34.4014,34.417,34.3779,34.417,9500.0
2013-05-31 15:05:00,44.01,44.01,43.97,43.99,8100.0,34.4092,34.4092,34.3779,34.3935,8100.0
2013-05-31 15:10:00,43.99,44.01,43.98,44.01,3800.0,34.3935,34.4092,34.3857,34.4092,3800.0
2013-05-31 15:15:00,44.0,44.01,43.98,43.99,7500.0,34.4014,34.4092,34.3857,34.3935,7500.0
2013-05-31 15:20:00,43.99,44.01,43.97,43.99,17200.0,34.3935,34.4092,34.3779,34.3935,17200.0
2013-05-31 15:25:00,43.99,44.0,43.97,43.97,9600.0,34.3935,34.4014,34.3779,34.3779,9600.0
2013-05-31 15:30:00,43.97,43.97,43.87,43.92,10900.0,34.3779,34.3779,34.2997,34.3388,10900.0
2013-05-31 15:35:00,43.93,43.96,43.92,43.94,8800.0,34.3466,34.3701,34.3388,34.3544,8800.0
2013-05-31 15:40:00,43.93,43.99,43.93,43.96,13400.0,34.3466,34.3935,34.3466,34.3701,13400.0
2013-05-31 15:45:00,43.95,43.95,43.88,43.89,14100.0,34.3623,34.3623,34.3075,34.3154,14100.0
2013-05-31 15:50:00,43.88,43.88,43.84,43.85,16100.0,34.3075,34.3075,34.2763,34.2841,16100.0
2013-05-31 15:55:00,43.84,43.84,43.67,43.67,59300.0,34.2763,34.2763,34.1433,34.1433,59300.0
2013-06-03 09:30:00,43.75,43.75,43.5,43.55,11500.0,34.2059,34.2059,34.0104,34.0495,11500.0
2013-06-03 09:35:00,43.59,43.6,43.49,43.49,1700.0,34.0808,34.0886,34.0026,34.0026,1700.0
2013-06-03 09:40:00,43.47,43.49,43.33,43.35,5900.0,33.987,34.0026,33.8775,33.8932,5900.0
2013-06-03 09:45:00,43.37,43.38,43.14,43.23,21600.0,33.9088,33.9166,33.729,33.7993,21600.0
2013-06-03 09:50:00,43.21,43.44,43.21,43.33,13000.0,33.7837,33.9635,33.7837,33.8775,13000.0
2013-06-03 09:55:00,43.32,43.35,43.25,43.25,4900.0,33.8697,33.8932,33.815,33.815,4900.0
2013-06-03 10:00:00,43.22,43.39,42.96,43.35,30400.0,33.7915,33.9244,33.5882,33.8932,30400.0
2013-06-03 10:05:00,43.32,43.42,43.31,43.41,4000.0,33.8697,33.9479,33.8619,33.9401,4000.0
2013-06-03 10:10:00,43.41,43.47,43.39,43.43,6000.0,33.9401,33.987,33.9244,33.9557,6000.0
2013-06-03 10:15:00,43.43,43.46,43.39,43.41,6300.0,33.9557,33.9792,33.9244,33.9401,6300.0
2013-06-03 10:20:00,43.43,43.45,43.39,43.45,8500.0,33.9557,33.9713,33.9244,33.9713,8500.0
2013-06-03 10:25:00,43.4,43.4,43.32,43.38,9100.0,33.9322,33.9322,33.8697,33.9166,9100.0
2013-06-03 10:30:00,43.38,43.38,43.27,43.28,7100.0,33.9166,33.9166,33.8306,33.8384,7100.0
2013-06-03 10:35:00,43.28,43.29,43.16,43.18,13400.0,33.8384,33.8462,33.7446,33.7602,13400.0
2013-06-03 10:40:00,43.19,43.19,43.05,43.11,6900.0,33.7681,33.7681,33.6586,33.7055,6900.0
2013-06-03 10:45:00,43.11,43.15,43.07,43.12,4600.0,33.7055,33.7368,33.6742,33.7133,4600.0
2013-06-03 10:50:00,43.17,43.23,43.16,43.22,6100.0,33.7524,33.7993,33.7446,33.7915,6100.0
2013-06-03 10:55:00,43.21,43.23,43.19,43.22,5100.0,33.7837,33.7993,33.7681,33.7915,5100.0
2013-06-03 11:00:00,43.22,43.24,43.1,43.1,10600.0,33.7915,33.8072,33.6977,33.6977,10600.0
2013-06-03 11:05:00,43.12,43.12,43.07,43.09,5700.0,33.7133,33.7133,33.6742,33.6899,5700.0
2013-06-03 11:10:00,43.08,43.08,42.95,42.97,8600.0,33.6821,33.6821,33.5804,33.5961,8600.0
2013-06-03 11:15:00,42.97,42.99,42.93,42.96,6100.0,33.5961,33.6117,33.5648,33.5882,6100.0
2013-06-03 11:20:00,42.96,42.97,42.89,42.91,8400.0,33.5882,33.5961,33.5335,33.5491,8400.0
2013-06-03 11:25:00,42.95,42.96,42.9,42.93,5600.0,33.5804,33.5882,33.5413,33.5648,5600.0
2013-06-03 11:30:00,42.93,42.95,42.93,42.94,5600.0,33.5648,33.5804,33.5648,33.5726,5600.0
2013-06-03 11:35:00,42.93,43.04,42.91,43.04,7400.0,33.5648,33.6508,33.5491,33.6508,7400.0
2013-06-03 11:40:00,43.01,43.04,43.01,43.04,6800.0,33.6273,33.6508,33.6273,33.6508,6800.0
2013-06-03 11:45:00,43.05,43.13,43.05,43.09,8100.0,33.6586,33.7211,33.6586,33.6899,8100.0
2013-06-03 11:50:00,43.09,43.11,43.04,43.04,8900.0,33.6899,33.7055,33.6508,33.6508,8900.0
2013-06-03 11:55:00,43.04,43.08,43.03,43.08,8700.0,33.6508,33.6821,33.643,33.6821,8700.0
2013-06-03 12:00:00,43.08,43.1,43.07,43.08,5700.0,33.6821,33.6977,33.6742,33.6821,5700.0
2013-06-03 12:05:00,43.06,43.1,43.05,43.1,7300.0,33.6664,33.6977,33.6586,33.6977,7300.0
2013-06-03 12:10:00,43.11,43.14,43.1,43.11,5100.0,33.7055,33.729,33.6977,33.7055,5100.0
2013-06-03 12:15:00,43.1,43.1,43.09,43.09,7900.0,33.6977,33.6977,33.6899,33.6899,7900.0
2013-06-03 12:20:00,43.09,43.11,43.06,43.07,18700.0,33.6899,33.7055,33.6664,33.6742,18700.0
2013-06-03 12:25:00,43.08,43.08,43.05,43.08,6700.0,33.6821,33.6821,33.6586,33.6821,6700.0
2013-06-03 12:30:00,43.08,43.1,43.07,43.07,3800.0,33.6821,33.6977,33.6742,33.6742,3800.0
2013-06-03 12:35:00,43.08,43.11,43.05,43.11,5800.0,33.6821,33.7055,33.6586,33.7055,5800.0
2013-06-03 12:40:00,43.1,43.12,43.1,43.11,4600.0,33.6977,33.7133,33.6977,33.7055,4600.0
2013-06-03 12:45:00,43.12,43.13,43.1,43.13,5000.0,33.7133,33.7211,33.6977,33.7211,5000.0
2013-06-03 12:50:00,43.13,43.13,43.09,43.09,5000.0,33.7211,33.7211,33.6899,33.6899,5000.0
2013-06-03 12:55:00,43.09,43.1,43.07,43.07,8200.0,33.6899,33.6977,33.6742,33.6742,8200.0
2013-06-03 13:00:00,43.06,43.11,43.05,43.06,5800.0,33.6664,33.7055,33.6586,33.6664,5800.0
2013-06-03 13:05:00,43.07,43.12,43.07,43.12,4500.0,33.6742,33.7133,33.6742,33.7133,4500.0
2013-06-03 13:10:00,43.13,43.13,43.1,43.1,3700.0,33.7211,33.7211,33.6977,33.6977,3700.0
2013-06-03 13:15:00,43.1,43.1,43.07,43.07,1000.0,33.6977,33.6977,33.6742,33.6742,1000.0
2013-06-03 13:20:00,43.07,43.07,43.03,43.04,4400.0,33.6742,33.6742,33.643,33.6508,4400.0
2013-06-03 13:25:00,43.02,43.02,42.98,43.0,9000.0,33.6351,33.6351,33.6039,33.6195,9000.0
2013-06-03 13:30:00,43.0,43.01,42.99,42.99,5500.0,33.6195,33.6273,33.6117,33.6117,5500.0
2013-06-03 13:35:00,42.99,43.0,42.98,42.99,3400.0,33.6117,33.6195,33.6039,33.6117,3400.0
2013-06-03 13:40:00,42.98,42.99,42.96,42.98,5600.0,33.6039,33.6117,33.5882,33.6039,5600.0
2013-06-03 13:45:00,42.97,43.01,42.97,42.99,8000.0,33.5961,33.6273,33.5961,33.6117,8000.0
2013-06-03 13:50:00,43.02,43.07,43.0,43.04,5900.0,33.6351,33.6742,33.6195,33.6508,5900.0
2013-06-03 13:55:00,43.05,43.05,43.04,43.04,1600.0,33.6586,33.6586,33.6508,33.6508,1600.0
2013-06-03 14:00:00,43.04,43.06,43.02,43.06,7100.0,33.6508,33.6664,33.6351,33.6664,7100.0
2013-06-03 14:05:00,43.07,43.13,43.07,43.12,5900.0,33.6742,33.7211,33.6742,33.7133,5900.0
2013-06-03 14:10:00,43.12,43.12,43.11,43.12,22200.0,33.7133,33.7133,33.7055,33.7133,22200.0
2013-06-03 14:15:00,43.12,43.14,43.11,43.13,8800.0,33.7133,33.729,33.7055,33.7211,8800.0
2013-06-03 14:20:00,43.13,43.18,43.13,43.18,8400.0,33.7211,33.7602,33.7211,33.7602,8400.0
2013-06-03 14:25:00,43.18,43.23,43.18,43.2,9600.0,33.7602,33.7993,33.7602,33.7759,9600.0
2013-06-03 14:30:00,43.19,43.19,43.1,43.1,6100.0,33.7681,33.7681,33.6977,33.6977,6100.0
2013-06-03 14:35:00,43.11,43.14,43.09,43.12,10300.0,33.7055,33.729,33.6899,33.7133,10300.0
2013-06-03 14:40:00,43.12,43.19,43.12,43.17,6900.0,33.7133,33.7681,33.7133,33.7524,6900.0
2013-06-03 14:45:00,43.17,43.17,43.13,43.16,7800.0,33.7524,33.7524,33.7211,33.7446,7800.0
2013-06-03 14:50:00,43.18,43.21,43.16,43.16,9900.0,33.7602,33.7837,33.7446,33.7446,9900.0
2013-06-03 14:55:00,43.16,43.18,43.15,43.16,10300.0,33.7446,33.7602,33.7368,33.7446,10300.0
2013-06-03 15:00:00,43.18,43.19,43.16,43.18,15400.0,33.7602,33.7681,33.7446,33.7602,15400.0
2013-06-03 15:05:00,43.18,43.18,43.11,43.12,17900.0,33.7602,33.7602,33.7055,33.7133,17900.0
2013-06-03 15:10:00,43.12,43.13,43.09,43.09,12300.0,33.7133,33.7211,33.6899,33.6899,12300.0
2013-06-03 15:15:00,43.1,43.12,43.1,43.11,8000.0,33.6977,33.7133,33.6977,33.7055,8000.0
2013-06-03 15:20:00,43.1,43.15,43.1,43.13,9900.0,33.6977,33.7368,33.6977,33.7211,9900.0
2013-06-03 15:25:00,43.13,43.13,43.09,43.1,13600.0,33.7211,33.7211,33.6899,33.6977,13600.0
2013-06-03 15:30:00,43.09,43.09,43.04,43.07,19400.0,33.6899,33.6899,33.6508,33.6742,19400.0
2013-06-03 15:35:00,43.07,43.07,43.02,43.04,13800.0,33.6742,33.6742,33.6351,33.6508,13800.0
2013-06-03 15:40:00,43.05,43.08,43.05,43.07,14000.0,33.6586,33.6821,33.6586,33.6742,14000.0
2013-06-03 15:45:00,43.07,43.16,43.07,43.09,20300.0,33.6742,33.7446,33.6742,33.6899,20300.0
2013-06-03 15:50:00,43.1,43.12,43.06,43.11,18900.0,33.6977,33.7133,33.6664,33.7055,18900.0
2013-06-03 15:55:00,43.11,43.16,43.03,43.1,50100.0,33.7055,33.7446,33.643,33.6977,50100.0
2013-06-04 09:30:00,43.21,43.4,43.1,43.33,6100.0,33.7837,33.9322,33.6977,33.8775,6100.0
2013-06-04 09:35:00,43.33,43.44,43.24,43.34,5700.0,33.8775,33.9635,33.8072,33.8853,5700.0
2013-06-04 09:40:00,43.34,43.42,43.34,43.4,3600.0,33.8853,33.9479,33.8853,33.9322,3600.0
2013-06-04 09:45:00,43.46,43.51,43.4,43.43,9100.0,33.9792,34.0183,33.9322,33.9557,9100.0
2013-06-04 09:50:00,43.42,43.42,43.35,43.36,3900.0,33.9479,33.9479,33.8932,33.901,3900.0
2013-06-04 09:55:00,43.36,43.38,43.27,43.28,11500.0,33.901,33.9166,33.8306,33.8384,11500.0
2013-06-04 10:00:00,43.27,43.29,43.22,43.24,5000.0,33.8306,33.8462,33.7915,33.8072,5000.0
2013-06-04 10:05:00,43.25,43.25,43.15,43.17,6700.0,33.815,33.815,33.7368,33.7524,6700.0
2013-06-04 10:10:00,43.16,43.22,43.15,43.19,7300.0,33.7446,33.7915,33.7368,33.7681,7300.0
2013-06-04 10:15:00,43.18,43.18,43.04,43.1,13400.0,33.7602,33.7602,33.6508,33.6977,13400.0
2013-06-04 10:20:00,43.1,43.11,43.07,43.11,2900.0,33.6977,33.7055,33.6742,33.7055,2900.0
2013-06-04 10:25:00,43.12,43.21,43.12,43.21,4900.0,33.7133,33.7837,33.7133,33.7837,4900.0
2013-06-04 10:30:00,43.23,43.3,43.21,43.27,4400.0,33.7993,33.8541,33.7837,33.8306,4400.0
2013-06-04 10:35:00,43.26,43.27,43.18,43.18,3400.0,33.8228,33.8306,33.7602,33.7602,3400.0
2013-06-04 10:40:00,43.2,43.23,43.17,43.23,4700.0,33.7759,33.7993,33.7524,33.7993,4700.0
2013-06-04 10:45:00,43.24,43.25,43.21,43.23,3900.0,33.8072,33.815,33.7837,33.7993,3900.0
2013-06-04 10:50:00,43.2,43.22,43.07,43.07,4500.0,33.7759,33.7915,33.6742,33.6742,4500.0
2013-06-04 10:55:00,43.08,43.11,43.04,43.04,7700.0,33.6821,33.7055,33.6508,33.6508,7700.0
2013-06-04 11:00:00,43.04,43.08,43.04,43.05,5000.0,33.6508,33.6821,33.6508,33.6586,5000.0
2013-06-04 11:05:00,43.03,43.05,43.0,43.05,8000.0,33.643,33.6586,33.6195,33.6586,8000.0
2013-06-04 11:10:00,43.03,43.12,43.0,43.12,6400.0,33.643,33.7133,33.6195,33.7133,6400.0
2013-06-04 11:15:00,43.14,43.16,43.13,43.13,4400.0,33.729,33.7446,33.7211,33.7211,4400.0
2013-06-04 11:20:00,43.13,43.15,43.13,43.15,2300.0,33.7211,33.7368,33.7211,33.7368,2300.0
2013-06-04 11:25:00,43.16,43.2,43.15,43.16,3400.0,33.7446,33.7759,33.7368,33.7446,3400.0
2013-06-04 11:30:00,43.16,43.2,43.13,43.2,2300.0,33.7446,33.7759,33.7211,33.7759,2300.0
2013-06-04 11:35:00,43.2,43.2,43.12,43.14,1800.0,33.7759,33.7759,33.7133,33.729,1800.0
2013-06-04 11:40:00,43.2,43.26,43.18,43.23,2000.0,33.7759,33.8228,33.7602,33.7993,2000.0
2013-06-04 11:45:00,43.25,43.25,43.2,43.22,2400.0,33.815,33.815,33.7759,33.7915,2400.0
2013-06-04 11:50:00,43.21,43.22,43.19,43.22,1300.0,33.7837,33.7915,33.7681,33.7915,1300.0
2013-06-04 11:55:00,43.23,43.25,43.21,43.23,2100.0,33.7993,33.815,33.7837,33.7993,2100.0
2013-06-04 12:00:00,43.2,43.2,43.14,43.14,1800.0,33.7759,33.7759,33.729,33.729,1800.0
2013-06-04 12:05:00,43.14,43.14,43.12,43.13,3000.0,33.729,33.729,33.7133,33.7211,3000.0
2013-06-04 12:10:00,43.13,43.14,43.07,43.07,3800.0,33.7211,33.729,33.6742,33.6742,3800.0
2013-06-04 12:15:00,43.06,43.08,43.0,43.03,3100.0,33.6664,33.6821,33.6195,33.643,3100.0
2013-06-04 12:20:00,43.02,43.02,42.95,42.96,3500.0,33.6351,33.6351,33.5804,33.5882,3500.0
2013-06-04 12:25:00,42.95,42.96,42.93,42.95,3100.0,33.5804,33.5882,33.5648,33.5804,3100.0
2013-06-04 12:30:00,42.96,42.99,42.95,42.98,2400.0,33.5882,33.6117,33.5804,33.6039,2400.0
2013-06-04 12:35:00,42.98,43.04,42.98,43.02,2200.0,33.6039,33.6508,33.6039,33.6351,2200.0
2013-06-04 12:40:00,43.01,43.06,43.01,43.06,2100.0,33.6273,33.6664,33.6273,33.6664,2100.0
2013-06-04 12:45:00,43.05,43.05,43.0,43.01,2600.0,33.6586,33.6586,33.6195,33.6273,2600.0
2013-06-04 12:50:00,43.0,43.03,42.98,43.01,2800.0,33.6195,33.643,33.6039,33.6273,2800.0
2013-06-04 12:55:00,43.01,43.05,42.98,43.05,1600.0,33.6273,33.6586,33.6039,33.6586,1600.0
2013-06-04 13:00:00,43.02,43.02,42.99,43.02,800.0,33.6351,33.6351,33.6117,33.6351,800.0
2013-06-04 13:05:00,43.0,43.04,43.0,43.04,1700.0,33.6195,33.6508,33.6195,33.6508,1700.0
2013-06-04 13:10:00,43.02,43.02,43.0,43.01,1100.0,33.6351,33.6351,33.6195,33.6273,1100.0
2013-06-04 13:15:00,43.02,43.02,42.99,43.01,3300.0,33.6351,33.6351,33.6117,33.6273,3300.0
2013-06-04 13:20:00,43.01,43.01,42.99,42.99,1600.0,33.6273,33.6273,33.6117,33.6117,1600.0
2013-06-04 13:25:00,42.97,42.97,42.84,42.85,5700.0,33.5961,33.5961,33.4944,33.5022,5700.0
2013-06-04 13:30:00,42.85,42.85,42.83,42.85,1800.0,33.5022,33.5022,33.4866,33.5022,1800.0
2013-06-04 13:35:00,42.86,42.86,42.78,42.8,5200.0,33.5101,33.5101,33.4475,33.4631,5200.0
2013-06-04 13:40:00,42.79,42.87,42.79,42.87,2300.0,33.4553,33.5179,33.4553,33.5179,2300.0
2013-06-04 13:45:00,42.85,42.85,42.78,42.79,4200.0,33.5022,33.5022,33.4475,33.4553,4200.0
2013-06-04 13:50:00,42.81,42.84,42.79,42.79,3200.0,33.471,33.4944,33.4553,33.4553,3200.0
2013-06-04 13:55:00,42.79,42.88,42.79,42.87,2200.0,33.4553,33.5257,33.4553,33.5179,2200.0
2013-06-04 14:00:00,42.85,42.85,42.77,42.79,6700.0,33.5022,33.5022,33.4397,33.4553,6700.0
2013-06-04 14:05:00,42.79,42.81,42.73,42.75,6300.0,33.4553,33.471,33.4084,33.424,6300.0
2013-06-04 14:10:00,42.74,42.79,42.73,42.78,3700.0,33.4162,33.4553,33.4084,33.4475,3700.0
2013-06-04 14:15:00,42.78,42.89,42.78,42.85,10600.0,33.4475,33.5335,33.4475,33.5022,10600.0
2013-06-04 14:20:00,42.86,42.91,42.83,42.83,11700.0,33.5101,33.5491,33.4866,33.4866,11700.0
2013-06-04 14:25:00,42.82,42.84,42.8,42.8,8900.0,33.4788,33.4944,33.4631,33.4631,8900.0
2013-06-04 14:30:00,42.81,42.85,42.81,42.83,5000.0,33.471,33.5022,33.471,33.4866,5000.0
2013-06-04 14:35:00,42.84,42.84,42.78,42.81,5300.0,33.4944,33.4944,33.4475,33.471,5300.0
2013-06-04 14:40:00,42.82,42.88,42.82,42.88,4200.0,33.4788,33.5257,33.4788,33.5257,4200.0
2013-06-04 14:45:00,42.87,42.87,42.8,42.83,4200.0,33.5179,33.5179,33.4631,33.4866,4200.0
2013-06-04 14:50:00,42.83,42.89,42.83,42.88,3700.0,33.4866,33.5335,33.4866,33.5257,3700.0
2013-06-04 14:55:00,42.87,42.87,42.82,42.82,2800.0,33.5179,33.5179,33.4788,33.4788,2800.0
2013-06-04 15:00:00,42.83,42.91,42.83,42.91,4500.0,33.4866,33.5491,33.4866,33.5491,4500.0
2013-06-04 15:05:00,42.89,42.94,42.88,42.89,7000.0,33.5335,33.5726,33.5257,33.5335,7000.0
2013-06-04 15:10:00,42.9,42.94,42.83,42.92,9600.0,33.5413,33.5726,33.4866,33.557,9600.0
2013-06-04 15:15:00,42.91,42.97,42.91,42.96,16000.0,33.5491,33.5961,33.5491,33.5882,16000.0
2013-06-04 15:20:00,42.96,42.97,42.95,42.95,6200.0,33.5882,33.5961,33.5804,33.5804,6200.0
2013-06-04 15:25:00,42.95,43.01,42.95,42.98,8000.0,33.5804,33.6273,33.5804,33.6039,8000.0
2013-06-04 15:30:00,42.95,43.02,42.95,43.02,7400.0,33.5804,33.6351,33.5804,33.6351,7400.0
2013-06-04 15:35:00,43.03,43.03,43.01,43.01,1900.0,33.643,33.643,33.6273,33.6273,1900.0
2013-06-04 15:40:00,43.01,43.07,43.01,43.06,12000.0,33.6273,33.6742,33.6273,33.6664,12000.0
2013-06-04 15:45:00,43.08,43.08,43.03,43.06,13600.0,33.6821,33.6821,33.643,33.6664,13600.0
2013-06-04 15:50:00,43.06,43.06,42.98,43.01,12300.0,33.6664,33.6664,33.6039,33.6273,12300.0
2013-06-04 15:55:00,43.02,43.03,42.93,42.93,24800.0,33.6351,33.643,33.5648,33.5648,24800.0
2013-06-05 09:30:00,42.72,42.8,42.7,42.79,17200.0,33.4006,33.4631,33.385,33.4553,17200.0
2013-06-05 09:35:00,42.74,42.77,42.67,42.77,1800.0,33.4162,33.4397,33.3615,33.4397,1800.0
2013-06-05 09:40:00,42.78,42.84,42.72,42.83,5900.0,33.4475,33.4944,33.4006,33.4866,5900.0
2013-06-05 09:45:00,42.84,42.88,42.79,42.79,3400.0,33.4944,33.5257,33.4553,33.4553,3400.0
2013-06-05 09:50:00,42.82,42.82,42.79,42.79,900.0,33.4788,33.4788,33.4553,33.4553,900.0
2013-06-05 09:55:00,42.82,42.82,42.74,42.74,1200.0,33.4788,33.4788,33.4162,33.4162,1200.0
2013-06-05 10:00:00,42.78,42.9,42.74,42.9,3800.0,33.4475,33.5413,33.4162,33.5413,3800.0
2013-06-05 10:05:00,42.92,42.99,42.86,42.86,14800.0,33.557,33.6117,33.5101,33.5101,14800.0
2013-06-05 10:10:00,42.81,42.81,42.77,42.8,1600.0,33.471,33.471,33.4397,33.4631,1600.0
2013-06-05 10:15:00,42.76,42.78,42.72,42.72,2900.0,33.4319,33.4475,33.4006,33.4006,2900.0
2013-06-05 10:20:00,42.76,42.8,42.74,42.8,1900.0,33.4319,33.4631,33.4162,33.4631,1900.0
2013-06-05 10:25:00,42.8,42.89,42.8,42.89,6700.0,33.4631,33.5335,33.4631,33.5335,6700.0
2013-06-05 10:30:00,42.84,42.88,42.79,42.82,2200.0,33.4944,33.5257,33.4553,33.4788,2200.0
2013-06-05 10:35:00,42.84,42.85,42.79,42.85,1000.0,33.4944,33.5022,33.4553,33.5022,1000.0
2013-06-05 10:40:00,42.85,42.86,42.8,42.83,2600.0,33.5022,33.5101,33.4631,33.4866,2600.0
2013-06-05 10:45:00,42.84,42.84,42.73,42.79,3500.0,33.4944,33.4944,33.4084,33.4553,3500.0
2013-06-05 10:50:00,42.79,42.79,42.79,42.79,300.0,33.4553,33.4553,33.4553,33.4553,300.0
2013-06-05 10:55:00,42.79,42.82,42.77,42.82,1500.0,33.4553,33.4788,33.4397,33.4788,1500.0
2013-06-05 11:00:00,42.79,42.79,42.7,42.73,3700.0,33.4553,33.4553,33.385,33.4084,3700.0
2013-06-05 11:05:00,42.71,42.72,42.68,42.71,2900.0,33.3928,33.4006,33.3693,33.3928,2900.0
2013-06-05 11:10:00,42.68,42.71,42.66,42.68,2400.0,33.3693,33.3928,33.3537,33.3693,2400.0
2013-06-05 11:15:00,42.68,42.69,42.66,42.69,500.0,33.3693,33.3771,33.3537,33.3771,500.0
2013-06-05 11:20:00,42.69,42.69,42.65,42.66,2000.0,33.3771,33.3771,33.3459,33.3537,2000.0
2013-06-05 11:25:00,42.68,42.69,42.63,42.65,7300.0,33.3693,33.3771,33.3302,33.3459,7300.0
2013-06-05 11:30:00,42.65,42.65,42.61,42.62,4300.0,33.3459,33.3459,33.3146,33.3224,4300.0
2013-06-05 11:35:00,42.6,42.69,42.6,42.68,3300.0,33.3068,33.3771,33.3068,33.3693,3300.0
2013-06-05 11:40:00,42.69,42.69,42.66,42.66,1400.0,33.3771,33.3771,33.3537,33.3537,1400.0
2013-06-05 11:45:00,42.67,42.68,42.62,42.62,3300.0,33.3615,33.3693,33.3224,33.3224,3300.0
2013-06-05 11:50:00,42.62,42.62,42.59,42.6,1300.0,33.3224,33.3224,33.299,33.3068,1300.0
2013-06-05 11:55:00,42.6,42.6,42.53,42.56,2300.0,33.3068,33.3068,33.252,33.2755,2300.0
2013-06-05 12:00:00,42.56,42.57,42.52,42.52,2300.0,33.2755,33.2833,33.2442,33.2442,2300.0
2013-06-05 12:05:00,42.53,42.55,42.46,42.53,8700.0,33.252,33.2677,33.1973,33.252,8700.0
2013-06-05 12:10:00,42.55,42.56,42.5,42.5,1200.0,33.2677,33.2755,33.2286,33.2286,1200.0
2013-06-05 12:15:00,42.48,42.52,42.46,42.49,2400.0,33.2129,33.2442,33.1973,33.2208,2400.0
2013-06-05 12:20:00,42.49,42.52,42.49,42.51,500.0,33.2208,33.2442,33.2208,33.2364,500.0
2013-06-05 12:25:00,42.52,42.54,42.5,42.52,1800.0,33.2442,33.2599,33.2286,33.2442,1800.0
2013-06-05 12:30:00,42.53,42.55,42.51,42.52,1700.0,33.252,33.2677,33.2364,33.2442,1700.0
2013-06-05 12:35:00,42.51,42.51,42.47,42.48,2200.0,33.2364,33.2364,33.2051,33.2129,2200.0
2013-06-05 12:40:00,42.48,42.5,42.48,42.49,1900.0,33.2129,33.2286,33.2129,33.2208,1900.0
2013-06-05 12:45:00,42.49,42.5,42.42,42.46,4500.0,33.2208,33.2286,33.166,33.1973,4500.0
2013-06-05 12:50:00,42.48,42.51,42.47,42.5,1400.0,33.2129,33.2364,33.2051,33.2286,1400.0
2013-06-05 12:55:00,42.5,42.54,42.45,42.53,6400.0,33.2286,33.2599,33.1895,33.252,6400.0
2013-06-05 13:00:00,42.53,42.56,42.51,42.54,3000.0,33.252,33.2755,33.2364,33.2599,3000.0
2013-06-05 13:05:00,42.57,42.62,42.57,42.62,1800.0,33.2833,33.3224,33.2833,33.3224,1800.0
2013-06-05 13:10:00,42.62,42.66,42.62,42.66,1700.0,33.3224,33.3537,33.3224,33.3537,1700.0
2013-06-05 13:15:00,42.64,42.66,42.64,42.65,1200.0,33.338,33.3537,33.338,33.3459,1200.0
2013-06-05 13:20:00,42.65,42.67,42.65,42.67,1500.0,33.3459,33.3615,33.3459,33.3615,1500.0
2013-06-05 13:25:00,42.67,42.68,42.63,42.65,1900.0,33.3615,33.3693,33.3302,33.3459,1900.0
2013-06-05 13:30:00,42.63,42.64,42.63,42.64,2100.0,33.3302,33.338,33.3302,33.338,2100.0
2013-06-05 13:35:00,42.64,42.66,42.64,42.66,2700.0,33.338,33.3537,33.338,33.3537,2700.0
2013-06-05 13:40:00,42.67,42.68,42.66,42.68,1600.0,33.3615,33.3693,33.3537,33.3693,1600.0
2013-06-05 13:45:00,42.69,42.72,42.68,42.68,1700.0,33.3771,33.4006,33.3693,33.3693,1700.0
2013-06-05 13:50:00,42.66,42.68,42.64,42.68,1800.0,33.3537,33.3693,33.338,33.3693,1800.0
2013-06-05 13:55:00,42.66,42.67,42.59,42.63,9200.0,33.3537,33.3615,33.299,33.3302,9200.0
2013-06-05 14:00:00,42.63,42.68,42.6,42.65,6100.0,33.3302,33.3693,33.3068,33.3459,6100.0
2013-06-05 14:05:00,42.66,42.7,42.64,42.7,2800.0,33.3537,33.385,33.338,33.385,2800.0
2013-06-05 14:10:00,42.71,42.71,42.66,42.68,2000.0,33.3928,33.3928,33.3537,33.3693,2000.0
2013-06-05 14:15:00,42.67,42.69,42.65,42.69,1900.0,33.3615,33.3771,33.3459,33.3771,1900.0
2013-06-05 14:20:00,42.69,42.69,42.65,42.65,4200.0,33.3771,33.3771,33.3459,33.3459,4200.0
2013-06-05 14:25:00,42.65,42.68,42.63,42.63,5000.0,33.3459,33.3693,33.3302,33.3302,5000.0
2013-06-05 14:30:00,42.62,42.64,42.57,42.59,4500.0,33.3224,33.338,33.2833,33.299,4500.0
2013-06-05 14:35:00,42.6,42.7,42.59,42.7,9200.0,33.3068,33.385,33.299,33.385,9200.0
2013-06-05 14:40:00,42.7,42.73,42.69,42.72,4600.0,33.385,33.4084,33.3771,33.4006,4600.0
2013-06-05 14:45:00,42.73,42.74,42.72,42.73,4900.0,33.4084,33.4162,33.4006,33.4084,4900.0
2013-06-05 14:50:00,42.73,42.75,42.68,42.68,4500.0,33.4084,33.424,33.3693,33.3693,4500.0
2013-06-05 14:55:00,42.66,42.7,42.64,42.7,3000.0,33.3537,33.385,33.338,33.385,3000.0
2013-06-05 15:00:00,42.69,42.72,42.66,42.67,3700.0,33.3771,33.4006,33.3537,33.3615,3700.0
2013-06-05 15:05:00,42.66,42.67,42.64,42.67,5000.0,33.3537,33.3615,33.338,33.3615,5000.0
2013-06-05 15:10:00,42.66,42.69,42.62,42.68,7000.0,33.3537,33.3771,33.3224,33.3693,7000.0
2013-06-05 15:15:00,42.71,42.71,42.67,42.67,4900.0,33.3928,33.3928,33.3615,33.3615,4900.0
2013-06-05 15:20:00,42.66,42.68,42.61,42.68,8300.0,33.3537,33.3693,33.3146,33.3693,8300.0
2013-06-05 15:25:00,42.71,42.73,42.7,42.72,6700.0,33.3928,33.4084,33.385,33.4006,6700.0
2013-06-05 15:30:00,42.74,42.74,42.65,42.67,4700.0,33.4162,33.4162,33.3459,33.3615,4700.0
2013-06-05 15:35:00,42.71,42.76,42.68,42.68,3100.0,33.3928,33.4319,33.3693,33.3693,3100.0
2013-06-05 15:40:00,42.69,42.69,42.66,42.66,5000.0,33.3771,33.3771,33.3537,33.3537,5000.0
2013-06-05 15:45:00,42.66,42.73,42.61,42.7,13900.0,33.3537,33.4084,33.3146,33.385,13900.0
2013-06-05 15:50:00,42.68,42.69,42.6,42.6,15400.0,33.3693,33.3771,33.3068,33.3068,15400.0
2013-06-05 15:55:00,42.6,42.7,42.57,42.6,26300.0,33.3068,33.385,33.2833,33.3068,26300.0
2013-06-06 09:30:00,42.56,42.65,42.5,42.62,8800.0,33.2755,33.3459,33.2286,33.3224,8800.0
2013-06-06 09:35:00,42.7,42.73,42.7,42.7,700.0,33.385,33.4084,33.385,33.385,700.0
2013-06-06 09:40:00,42.66,42.77,42.65,42.77,2300.0,33.3537,33.4397,33.3459,33.4397,2300.0
2013-06-06 09:45:00,42.72,42.73,42.72,42.72,600.0,33.4006,33.4084,33.4006,33.4006,600.0
2013-06-06 09:50:00,42.69,42.71,42.68,42.7,1800.0,33.3771,33.3928,33.3693,33.385,1800.0
2013-06-06 09:55:00,42.69,42.79,42.62,42.79,6900.0,33.3771,33.4553,33.3224,33.4553,6900.0
2013-06-06 10:00:00,42.77,42.79,42.74,42.74,3100.0,33.4397,33.4553,33.4162,33.4162,3100.0
2013-06-06 10:05:00,42.72,42.72,42.67,42.67,3600.0,33.4006,33.4006,33.3615,33.3615,3600.0
2013-06-06 10:10:00,42.67,42.67,42.61,42.61,1900.0,33.3615,33.3615,33.3146,33.3146,1900.0
2013-06-06 10:15:00,42.58,42.64,42.57,42.61,6200.0,33.2911,33.338,33.2833,33.3146,6200.0
2013-06-06 10:20:00,42.63,42.64,42.58,42.58,14400.0,33.3302,33.338,33.2911,33.2911,14400.0
2013-06-06 10:25:00,42.6,42.63,42.52,42.6,4900.0,33.3068,33.3302,33.2442,33.3068,4900.0
2013-06-06 10:30:00,42.6,42.7,42.6,42.65,4600.0,33.3068,33.385,33.3068,33.3459,4600.0
2013-06-06 10:35:00,42.67,42.69,42.63,42.67,4700.0,33.3615,33.3771,33.3302,33.3615,4700.0
2013-06-06 10:40:00,42.68,42.74,42.64,42.72,4100.0,33.3693,33.4162,33.338,33.4006,4100.0
2013-06-06 10:45:00,42.74,42.8,42.74,42.74,3100.0,33.4162,33.4631,33.4162,33.4162,3100.0
2013-06-06 10:50:00,42.74,42.74,42.67,42.73,5200.0,33.4162,33.4162,33.3615,33.4084,5200.0
2013-06-06 10:55:00,42.72,42.79,42.72,42.79,4800.0,33.4006,33.4553,33.4006,33.4553,4800.0
2013-06-06 11:00:00,42.82,42.82,42.75,42.79,7600.0,33.4788,33.4788,33.424,33.4553,7600.0
2013-06-06 11:05:00,42.81,42.82,42.76,42.78,7900.0,33.471,33.4788,33.4319,33.4475,7900.0
2013-06-06 11:10:00,42.79,42.82,42.78,42.79,4600.0,33.4553,33.4788,33.4475,33.4553,4600.0
2013-06-06 11:15:00,42.79,42.79,42.74,42.75,6400.0,33.4553,33.4553,33.4162,33.424,6400.0
2013-06-06 11:20:00,42.74,42.76,42.68,42.69,7200.0,33.4162,33.4319,33.3693,33.3771,7200.0
2013-06-06 11:25:00,42.69,42.74,42.69,42.74,4800.0,33.3771,33.4162,33.3771,33.4162,4800.0
2013-06-06 11:30:00,42.74,42.77,42.74,42.75,2300.0,33.4162,33.4397,33.4162,33.424,2300.0
2013-06-06 11:35:00,42.76,42.8,42.75,42.8,6500.0,33.4319,33.4631,33.424,33.4631,6500.0
2013-06-06 11:40:00,42.78,42.82,42.77,42.79,3700.0,33.4475,33.4788,33.4397,33.4553,3700.0
2013-06-06 11:45:00,42.82,42.85,42.79,42.82,6700.0,33.4788,33.5022,33.4553,33.4788,6700.0
2013-06-06 11:50:00,42.82,42.84,42.79,42.8,3500.0,33.4788,33.4944,33.4553,33.4631,3500.0
2013-06-06 11:55:00,42.81,42.81,42.71,42.75,5200.0,33.471,33.471,33.3928,33.424,5200.0
2013-06-06 12:00:00,42.74,42.76,42.71,42.73,2600.0,33.4162,33.4319,33.3928,33.4084,2600.0
2013-06-06 12:05:00,42.73,42.79,42.68,42.69,5400.0,33.4084,33.4553,33.3693,33.3771,5400.0
2013-06-06 12:10:00,42.7,42.72,42.69,42.69,3000.0,33.385,33.4006,33.3771,33.3771,3000.0
2013-06-06 12:15:00,42.69,42.71,42.69,42.71,1600.0,33.3771,33.3928,33.3771,33.3928,1600.0
2013-06-06 12:20:00,42.71,42.72,42.67,42.71,2400.0,33.3928,33.4006,33.3615,33.3928,2400.0
2013-06-06 12:25:00,42.67,42.67,42.58,42.64,4100.0,33.3615,33.3615,33.2911,33.338,4100.0
2013-06-06 12:30:00,42.66,42.69,42.6,42.69,3300.0,33.3537,33.3771,33.3068,33.3771,3300.0
2013-06-06 12:35:00,42.73,42.74,42.68,42.7,11900.0,33.4084,33.4162,33.3693,33.385,11900.0
2013-06-06 12:40:00,42.73,42.73,42.66,42.73,5800.0,33.4084,33.4084,33.3537,33.4084,5800.0
2013-06-06 12:45:00,42.72,42.72,42.67,42.69,3000.0,33.4006,33.4006,33.3615,33.3771,3000.0
2013-06-06 12:50:00,42.71,42.72,42.62,42.66,4200.0,33.3928,33.4006,33.3224,33.3537,4200.0
2013-06-06 12:55:00,42.7,42.72,42.66,42.68,5000.0,33.385,33.4006,33.3537,33.3693,5000.0
2013-06-06 13:00:00,42.66,42.7,42.66,42.67,5900.0,33.3537,33.385,33.3537,33.3615,5900.0
2013-06-06 13:05:00,42.67,42.8,42.67,42.75,3800.0,33.3615,33.4631,33.3615,33.424,3800.0
2013-06-06 13:10:00,42.78,42.8,42.75,42.75,3300.0,33.4475,33.4631,33.424,33.424,3300.0
2013-06-06 13:15:00,42.8,42.87,42.8,42.85,6400.0,33.4631,33.5179,33.4631,33.5022,6400.0
2013-06-06 13:20:00,42.85,42.85,42.8,42.81,5100.0,33.5022,33.5022,33.4631,33.471,5100.0
2013-06-06 13:25:00,42.8,42.81,42.78,42.79,3600.0,33.4631,33.471,33.4475,33.4553,3600.0
2013-06-06 13:30:00,42.8,42.85,42.79,42.83,4100.0,33.4631,33.5022,33.4553,33.4866,4100.0
2013-06-06 13:35:00,42.83,42.88,42.82,42.83,6400.0,33.4866,33.5257,33.4788,33.4866,6400.0
2013-06-06 13:40:00,42.87,42.87,42.81,42.81,2400.0,33.5179,33.5179,33.471,33.471,2400.0
2013-06-06 13:45:00,42.83,42.87,42.81,42.87,8700.0,33.4866,33.5179,33.471,33.5179,8700.0
2013-06-06 13:50:00,42.89,42.91,42.86,42.91,3200.0,33.5335,33.5491,33.5101,33.5491,3200.0
2013-06-06 13:55:00,42.91,42.93,42.88,42.93,2500.0,33.5491,33.5648,33.5257,33.5648,2500.0
2013-06-06 14:00:00,42.94,42.95,42.9,42.92,5900.0,33.5726,33.5804,33.5413,33.557,5900.0
2013-06-06 14:05:00,42.93,43.0,42.93,42.96,3600.0,33.5648,33.6195,33.5648,33.5882,3600.0
2013-06-06 14:10:00,42.96,42.99,42.96,42.98,1600.0,33.5882,33.6117,33.5882,33.6039,1600.0
2013-06-06 14:15:00,42.96,42.98,42.95,42.98,2000.0,33.5882,33.6039,33.5804,33.6039,2000.0
2013-06-06 14:20:00,42.97,43.0,42.97,42.99,3500.0,33.5961,33.6195,33.5961,33.6117,3500.0
2013-06-06 14:25:00,42.99,43.05,42.98,43.02,6300.0,33.6117,33.6586,33.6039,33.6351,6300.0
2013-06-06 14:30:00,43.05,43.05,42.98,42.99,2400.0,33.6586,33.6586,33.6039,33.6117,2400.0
2013-06-06 14:35:00,42.99,43.0,42.98,42.99,1600.0,33.6117,33.6195,33.6039,33.6117,1600.0
2013-06-06 14:40:00,43.0,43.03,42.98,43.01,3200.0,33.6195,33.643,33.6039,33.6273,3200.0
2013-06-06 14:45:00,43.03,43.07,43.01,43.05,6700.0,33.643,33.6742,33.6273,33.6586,6700.0
2013-06-06 14:50:00,43.08,43.09,43.03,43.06,5900.0,33.6821,33.6899,33.643,33.6664,5900.0
2013-06-06 14:55:00,43.03,43.06,43.02,43.02,4100.0,33.643,33.6664,33.6351,33.6351,4100.0
2013-06-06 15:00:00,43.04,43.07,43.0,43.02,5000.0,33.6508,33.6742,33.6195,33.6351,5000.0
2013-06-06 15:05:00,43.04,43.05,42.98,43.0,6600.0,33.6508,33.6586,33.6039,33.6195,6600.0
2013-06-06 15:10:00,43.0,43.0,42.97,42.99,8000.0,33.6195,33.6195,33.5961,33.6117,8000.0
2013-06-06 15:15:00,43.0,43.02,42.99,43.0,10500.0,33.6195,33.6351,33.6117,33.6195,10500.0
2013-06-06 15:20:00,43.0,43.04,43.0,43.01,11500.0,33.6195,33.6508,33.6195,33.6273,11500.0
2013-06-06 15:25:00,43.02,43.03,42.99,43.02,9700.0,33.6351,33.643,33.6117,33.6351,9700.0
2013-06-06 15:30:00,43.03,43.09,43.02,43.05,15000.0,33.643,33.6899,33.6351,33.6586,15000.0
2013-06-06 15:35:00,43.04,43.07,43.0,43.0,17300.0,33.6508,33.6742,33.6195,33.6195,17300.0
2013-06-06 15:40:00,43.01,43.01,42.95,42.98,11600.0,33.6273,33.6273,33.5804,33.6039,11600.0
2013-06-06 15:45:00,42.99,43.02,42.97,42.99,14900.0,33.6117,33.6351,33.5961,33.6117,14900.0
2013-06-06 15:50:00,43.0,43.06,42.99,43.01,28200.0,33.6195,33.6664,33.6117,33.6273,28200.0
2013-06-06 15:55:00,43.04,43.16,43.02,43.14,63500.0,33.6508,33.7446,33.6351,33.729,63500.0
2013-06-07 09:30:00,43.38,43.59,43.36,43.53,8800.0,33.9166,34.0808,33.901,34.0339,8800.0
2013-06-07 09:35:00,43.37,43.37,43.28,43.28,700.0,33.9088,33.9088,33.8384,33.8384,700.0
2013-06-07 09:40:00,43.34,43.34,43.18,43.21,3200.0,33.8853,33.8853,33.7602,33.7837,3200.0
2013-06-07 09:45:00,43.24,43.31,43.22,43.26,1600.0,33.8072,33.8619,33.7915,33.8228,1600.0
2013-06-07 09:50:00,43.3,43.33,43.2,43.25,3800.0,33.8541,33.8775,33.7759,33.815,3800.0
2013-06-07 09:55:00,43.31,43.41,43.28,43.41,4400.0,33.8619,33.9401,33.8384,33.9401,4400.0
2013-06-07 10:00:00,43.41,43.45,43.35,43.35,10000.0,33.9401,33.9713,33.8932,33.8932,10000.0
2013-06-07 10:05:00,43.35,43.45,43.35,43.45,6500.0,33.8932,33.9713,33.8932,33.9713,6500.0
2013-06-07 10:10:00,43.45,43.5,43.45,43.46,6900.0,33.9713,34.0104,33.9713,33.9792,6900.0
2013-06-07 10:15:00,43.48,43.55,43.48,43.53,1400.0,33.9948,34.0495,33.9948,34.0339,1400.0
2013-06-07 10:20:00,43.51,43.58,43.51,43.58,2900.0,34.0183,34.073,34.0183,34.073,2900.0
2013-06-07 10:25:00,43.58,43.66,43.58,43.66,2200.0,34.073,34.1355,34.073,34.1355,2200.0
2013-06-07 10:30:00,43.63,43.65,43.61,43.63,1100.0,34.1121,34.1277,34.0964,34.1121,1100.0
2013-06-07 10:35:00,43.6,43.61,43.44,43.44,18200.0,34.0886,34.0964,33.9635,33.9635,18200.0
2013-06-07 10:40:00,43.46,43.54,43.42,43.5,9300.0,33.9792,34.0417,33.9479,34.0104,9300.0
2013-06-07 10:45:00,43.49,43.54,43.49,43.53,2900.0,34.0026,34.0417,34.0026,34.0339,2900.0
2013-06-07 10:50:00,43.53,43.54,43.38,43.38,8100.0,34.0339,34.0417,33.9166,33.9166,8100.0
2013-06-07 10:55:00,43.39,43.41,43.35,43.39,8700.0,33.9244,33.9401,33.8932,33.9244,8700.0
2013-06-07 11:00:00,43.4,43.42,43.38,43.41,5600.0,33.9322,33.9479,33.9166,33.9401,5600.0
2013-06-07 11:05:00,43.43,43.44,43.41,43.44,600.0,33.9557,33.9635,33.9401,33.9635,600.0
2013-06-07 11:10:00,43.45,43.55,43.4,43.54,47400.0,33.9713,34.0495,33.9322,34.0417,47400.0
2013-06-07 11:15:00,43.54,43.61,43.54,43.61,5200.0,34.0417,34.0964,34.0417,34.0964,5200.0
2013-06-07 11:20:00,43.62,43.68,43.61,43.66,4600.0,34.1043,34.1512,34.0964,34.1355,4600.0
2013-06-07 11:25:00,43.66,43.7,43.66,43.69,5500.0,34.1355,34.1668,34.1355,34.159,5500.0
2013-06-07 11:30:00,43.7,43.72,43.68,43.7,3700.0,34.1668,34.1824,34.1512,34.1668,3700.0
2013-06-07 11:35:00,43.67,43.67,43.62,43.64,2800.0,34.1433,34.1433,34.1043,34.1199,2800.0
2013-06-07 11:40:00,43.64,43.65,43.64,43.65,3600.0,34.1199,34.1277,34.1199,34.1277,3600.0
2013-06-07 11:45:00,43.64,43.65,43.59,43.63,3900.0,34.1199,34.1277,34.0808,34.1121,3900.0
2013-06-07 11:50:00,43.63,43.64,43.62,43.64,1100.0,34.1121,34.1199,34.1043,34.1199,1100.0
2013-06-07 11:55:00,43.65,43.65,43.61,43.62,4700.0,34.1277,34.1277,34.0964,34.1043,4700.0
2013-06-07 12:00:00,43.58,43.61,43.53,43.56,7000.0,34.073,34.0964,34.0339,34.0573,7000.0
2013-06-07 12:05:00,43.55,43.58,43.55,43.58,1600.0,34.0495,34.073,34.0495,34.073,1600.0
2013-06-07 12:10:00,43.58,43.6,43.56,43.6,2400.0,34.073,34.0886,34.0573,34.0886,2400.0
2013-06-07 12:15:00,43.6,43.65,43.6,43.65,3700.0,34.0886,34.1277,34.0886,34.1277,3700.0
2013-06-07 12:20:00,43.65,43.65,43.63,43.64,2800.0,34.1277,34.1277,34.1121,34.1199,2800.0
2013-06-07 12:25:00,43.65,43.65,43.63,43.64,1500.0,34.1277,34.1277,34.1121,34.1199,1500.0
2013-06-07 12:30:00,43.65,43.65,43.64,43.65,5600.0,34.1277,34.1277,34.1199,34.1277,5600.0
2013-06-07 12:35:00,43.64,43.64,43.62,43.63,2200.0,34.1199,34.1199,34.1043,34.1121,2200.0
2013-06-07 12:40:00,43.62,43.62,43.61,43.61,2800.0,34.1043,34.1043,34.0964,34.0964,2800.0
2013-06-07 12:45:00,43.61,43.65,43.59,43.63,2800.0,34.0964,34.1277,34.0808,34.1121,2800.0
2013-06-07 12:50:00,43.63,43.64,43.62,43.63,700.0,34.1121,34.1199,34.1043,34.1121,700.0
2013-06-07 12:55:00,43.65,43.65,43.64,43.64,300.0,34.1277,34.1277,34.1199,34.1199,300.0
2013-06-07 13:00:00,43.65,43.65,43.64,43.65,300.0,34.1277,34.1277,34.1199,34.1277,300.0
2013-06-07 13:05:00,43.65,43.65,43.64,43.65,900.0,34.1277,34.1277,34.1199,34.1277,900.0
2013-06-07 13:10:00,43.64,43.64,43.63,43.63,1400.0,34.1199,34.1199,34.1121,34.1121,1400.0
2013-06-07 13:15:00,43.63,43.63,43.61,43.61,900.0,34.1121,34.1121,34.0964,34.0964,900.0
2013-06-07 13:20:00,43.62,43.62,43.61,43.62,1300.0,34.1043,34.1043,34.0964,34.1043,1300.0
2013-06-07 13:25:00,43.62,43.65,43.62,43.62,10300.0,34.1043,34.1277,34.1043,34.1043,10300.0
2013-06-07 13:30:00,43.62,43.63,43.61,43.63,900.0,34.1043,34.1121,34.0964,34.1121,900.0
2013-06-07 13:35:00,43.63,43.65,43.62,43.64,2900.0,34.1121,34.1277,34.1043,34.1199,2900.0
2013-06-07 13:40:00,43.63,43.64,43.63,43.63,3000.0,34.1121,34.1199,34.1121,34.1121,3000.0
2013-06-07 13:45:00,43.64,43.64,43.62,43.63,1900.0,34.1199,34.1199,34.1043,34.1121,1900.0
2013-06-07 13:50:00,43.64,43.64,43.63,43.64,1700.0,34.1199,34.1199,34.1121,34.1199,1700.0
2013-06-07 13:55:00,43.65,43.65,43.62,43.62,3900.0,34.1277,34.1277,34.1043,34.1043,3900.0
2013-06-07 14:00:00,43.62,43.65,43.62,43.65,1400.0,34.1043,34.1277,34.1043,34.1277,1400.0
2013-06-07 14:05:00,43.65,43.65,43.61,43.62,3200.0,34.1277,34.1277,34.0964,34.1043,3200.0
2013-06-07 14:10:00,43.62,43.64,43.61,43.63,1300.0,34.1043,34.1199,34.0964,34.1121,1300.0
2013-06-07 14:15:00,43.63,43.64,43.61,43.64,2600.0,34.1121,34.1199,34.0964,34.1199,2600.0
2013-06-07 14:20:00,43.61,43.62,43.6,43.62,3100.0,34.0964,34.1043,34.0886,34.1043,3100.0
2013-06-07 14:25:00,43.61,43.62,43.59,43.61,3700.0,34.0964,34.1043,34.0808,34.0964,3700.0
2013-06-07 14:30:00,43.62,43.62,43.59,43.6,3400.0,34.1043,34.1043,34.0808,34.0886,3400.0
2013-06-07 14:35:00,43.59,43.61,43.57,43.57,4600.0,34.0808,34.0964,34.0652,34.0652,4600.0
2013-06-07 14:40:00,43.57,43.61,43.57,43.61,900.0,34.0652,34.0964,34.0652,34.0964,900.0
2013-06-07 14:45:00,43.61,43.62,43.55,43.62,3000.0,34.0964,34.1043,34.0495,34.1043,3000.0
2013-06-07 14:50:00,43.62,43.67,43.61,43.63,3300.0,34.1043,34.1433,34.0964,34.1121,3300.0
2013-06-07 14:55:00,43.61,43.67,43.61,43.67,1500.0,34.0964,34.1433,34.0964,34.1433,1500.0
2013-06-07 15:00:00,43.67,43.68,43.64,43.66,3000.0,34.1433,34.1512,34.1199,34.1355,3000.0
2013-06-07 15:05:00,43.65,43.65,43.6,43.64,5300.0,34.1277,34.1277,34.0886,34.1199,5300.0
2013-06-07 15:10:00,43.65,43.69,43.64,43.66,5800.0,34.1277,34.159,34.1199,34.1355,5800.0
2013-06-07 15:15:00,43.66,43.75,43.66,43.74,5000.0,34.1355,34.2059,34.1355,34.1981,5000.0
2013-06-07 15:20:00,43.74,43.74,43.67,43.67,12800.0,34.1981,34.1981,34.1433,34.1433,12800.0
2013-06-07 15:25:00,43.68,43.68,43.65,43.68,5000.0,34.1512,34.1512,34.1277,34.1512,5000.0
2013-06-07 15:30:00,43.69,43.7,43.68,43.7,7300.0,34.159,34.1668,34.1512,34.1668,7300.0
2013-06-07 15:35:00,43.7,43.71,43.68,43.69,7800.0,34.1668,34.1746,34.1512,34.159,7800.0
2013-06-07 15:40:00,43.69,43.74,43.69,43.74,5600.0,34.159,34.1981,34.159,34.1981,5600.0
2013-06-07 15:45:00,43.74,43.83,43.74,43.82,20700.0,34.1981,34.2684,34.1981,34.2606,20700.0
2013-06-07 15:50:00,43.82,43.83,43.78,43.8,17400.0,34.2606,34.2684,34.2294,34.245,17400.0
2013-06-07 15:55:00,43.8,43.86,43.78,43.78,39200.0,34.245,34.2919,34.2294,34.2294,39200.0
2013-06-10 09:30:00,43.83,43.93,43.8,43.86,4700.0,34.2684,34.3466,34.245,34.2919,4700.0
2013-06-10 09:35:00,43.79,43.83,43.76,43.79,2200.0,34.2372,34.2684,34.2137,34.2372,2200.0
2013-06-10 09:40:00,43.76,43.79,43.65,43.67,1100.0,34.2137,34.2372,34.1277,34.1433,1100.0
2013-06-10 09:45:00,43.66,43.68,43.55,43.6,5500.0,34.1355,34.1512,34.0495,34.0886,5500.0
2013-06-10 09:50:00,43.55,43.72,43.53,43.66,4500.0,34.0495,34.1824,34.0339,34.1355,4500.0
2013-06-10 09:55:00,43.65,43.69,43.63,43.63,2700.0,34.1277,34.159,34.1121,34.1121,2700.0
2013-06-10 10:00:00,43.62,43.65,43.56,43.58,6100.0,34.1043,34.1277,34.0573,34.073,6100.0
2013-06-10 10:05:00,43.58,43.61,43.54,43.6,6700.0,34.073,34.0964,34.0417,34.0886,6700.0
2013-06-10 10:10:00,43.61,43.64,43.56,43.59,3500.0,34.0964,34.1199,34.0573,34.0808,3500.0
2013-06-10 10:15:00,43.61,43.65,43.61,43.65,2500.0,34.0964,34.1277,34.0964,34.1277,2500.0
2013-06-10 10:20:00,43.63,43.73,43.63,43.72,3500.0,34.1121,34.1903,34.1121,34.1824,3500.0
2013-06-10 10:25:00,43.71,43.73,43.69,43.73,4200.0,34.1746,34.1903,34.159,34.1903,4200.0
2013-06-10 10:30:00,43.72,43.77,43.72,43.77,5600.0,34.1824,34.2215,34.1824,34.2215,5600.0
2013-06-10 10:35:00,43.77,43.8,43.77,43.79,900.0,34.2215,34.245,34.2215,34.2372,900.0
2013-06-10 10:40:00,43.78,43.81,43.74,43.8,4500.0,34.2294,34.2528,34.1981,34.245,4500.0
2013-06-10 10:45:00,43.77,43.79,43.73,43.73,2700.0,34.2215,34.2372,34.1903,34.1903,2700.0
2013-06-10 10:50:00,43.72,43.78,43.72,43.74,5100.0,34.1824,34.2294,34.1824,34.1981,5100.0
2013-06-10 10:55:00,43.71,43.72,43.68,43.71,2600.0,34.1746,34.1824,34.1512,34.1746,2600.0
2013-06-10 11:00:00,43.72,43.73,43.7,43.71,1800.0,34.1824,34.1903,34.1668,34.1746,1800.0
2013-06-10 11:05:00,43.67,43.75,43.67,43.72,3300.0,34.1433,34.2059,34.1433,34.1824,3300.0
2013-06-10 11:10:00,43.72,43.75,43.72,43.73,2000.0,34.1824,34.2059,34.1824,34.1903,2000.0
2013-06-10 11:15:00,43.71,43.73,43.68,43.68,2200.0,34.1746,34.1903,34.1512,34.1512,2200.0
2013-06-10 11:20:00,43.67,43.72,43.67,43.71,2900.0,34.1433,34.1824,34.1433,34.1746,2900.0
2013-06-10 11:25:00,43.72,43.77,43.72,43.74,2500.0,34.1824,34.2215,34.1824,34.1981,2500.0
2013-06-10 11:30:00,43.74,43.74,43.67,43.72,2300.0,34.1981,34.1981,34.1433,34.1824,2300.0
2013-06-10 11:35:00,43.71,43.74,43.7,43.71,2000.0,34.1746,34.1981,34.1668,34.1746,2000.0
2013-06-10 11:40:00,43.7,43.74,43.7,43.73,1100.0,34.1668,34.1981,34.1668,34.1903,1100.0
2013-06-10 11:45:00,43.73,43.76,43.71,43.72,2000.0,34.1903,34.2137,34.1746,34.1824,2000.0
2013-06-10 11:50:00,43.7,43.7,43.64,43.65,4800.0,34.1668,34.1668,34.1199,34.1277,4800.0
2013-06-10 11:55:00,43.65,43.69,43.64,43.66,9800.0,34.1277,34.159,34.1199,34.1355,9800.0
2013-06-10 12:00:00,43.65,43.69,43.65,43.69,2600.0,34.1277,34.159,34.1277,34.159,2600.0
2013-06-10 12:05:00,43.7,43.73,43.69,43.69,4400.0,34.1668,34.1903,34.159,34.159,4400.0
2013-06-10 12:10:00,43.67,43.85,43.67,43.7,37400.0,34.1433,34.2841,34.1433,34.1668,37400.0
2013-06-10 12:15:00,43.71,43.71,43.69,43.69,1000.0,34.1746,34.1746,34.159,34.159,1000.0
2013-06-10 12:20:00,43.7,43.74,43.7,43.72,2900.0,34.1668,34.1981,34.1668,34.1824,2900.0
2013-06-10 12:25:00,43.71,43.71,43.67,43.67,1900.0,34.1746,34.1746,34.1433,34.1433,1900.0
2013-06-10 12:30:00,43.67,43.68,43.65,43.65,1500.0,34.1433,34.1512,34.1277,34.1277,1500.0
2013-06-10 12:35:00,43.64,43.65,43.62,43.63,4500.0,34.1199,34.1277,34.1043,34.1121,4500.0
2013-06-10 12:40:00,43.61,43.62,43.54,43.54,2400.0,34.0964,34.1043,34.0417,34.0417,2400.0
2013-06-10 12:45:00,43.54,43.54,43.5,43.5,4200.0,34.0417,34.0417,34.0104,34.0104,4200.0
2013-06-10 12:50:00,43.51,43.52,43.48,43.5,2400.0,34.0183,34.0261,33.9948,34.0104,2400.0
2013-06-10 12:55:00,43.5,43.55,43.5,43.54,2200.0,34.0104,34.0495,34.0104,34.0417,2200.0
2013-06-10 13:00:00,43.53,43.55,43.52,43.54,1700.0,34.0339,34.0495,34.0261,34.0417,1700.0
2013-06-10 13:05:00,43.56,43.57,43.53,43.57,4500.0,34.0573,34.0652,34.0339,34.0652,4500.0
2013-06-10 13:10:00,43.55,43.55,43.49,43.49,4000.0,34.0495,34.0495,34.0026,34.0026,4000.0
2013-06-10 13:15:00,43.49,43.55,43.49,43.55,3200.0,34.0026,34.0495,34.0026,34.0495,3200.0
2013-06-10 13:20:00,43.55,43.55,43.52,43.52,3200.0,34.0495,34.0495,34.0261,34.0261,3200.0
2013-06-10 13:25:00,43.51,43.52,43.51,43.52,1200.0,34.0183,34.0261,34.0183,34.0261,1200.0
2013-06-10 13:30:00,43.51,43.54,43.51,43.51,3000.0,34.0183,34.0417,34.0183,34.0183,3000.0
2013-06-10 13:35:00,43.51,43.52,43.49,43.52,2100.0,34.0183,34.0261,34.0026,34.0261,2100.0
2013-06-10 13:40:00,43.52,43.58,43.52,43.58,6300.0,34.0261,34.073,34.0261,34.073,6300.0
2013-06-10 13:45:00,43.59,43.61,43.58,43.6,2100.0,34.0808,34.0964,34.073,34.0886,2100.0
2013-06-10 13:50:00,43.61,43.61,43.57,43.6,2500.0,34.0964,34.0964,34.0652,34.0886,2500.0
2013-06-10 13:55:00,43.59,43.59,43.57,43.57,2400.0,34.0808,34.0808,34.0652,34.0652,2400.0
2013-06-10 14:00:00,43.58,43.61,43.58,43.59,4800.0,34.073,34.0964,34.073,34.0808,4800.0
2013-06-10 14:05:00,43.59,43.64,43.59,43.61,3200.0,34.0808,34.1199,34.0808,34.0964,3200.0
2013-06-10 14:10:00,43.6,43.6,43.56,43.56,3800.0,34.0886,34.0886,34.0573,34.0573,3800.0
2013-06-10 14:15:00,43.58,43.59,43.56,43.58,3300.0,34.073,34.0808,34.0573,34.073,3300.0
2013-06-10 14:20:00,43.58,43.6,43.57,43.57,4300.0,34.073,34.0886,34.0652,34.0652,4300.0
2013-06-10 14:25:00,43.57,43.67,43.57,43.62,21000.0,34.0652,34.1433,34.0652,34.1043,21000.0
2013-06-10 14:30:00,43.62,43.68,43.62,43.63,9400.0,34.1043,34.1512,34.1043,34.1121,9400.0
2013-06-10 14:35:00,43.61,43.62,43.59,43.6,4000.0,34.0964,34.1043,34.0808,34.0886,4000.0
2013-06-10 14:40:00,43.6,43.6,43.55,43.57,4300.0,34.0886,34.0886,34.0495,34.0652,4300.0
2013-06-10 14:45:00,43.57,43.66,43.57,43.63,26300.0,34.0652,34.1355,34.0652,34.1121,26300.0
2013-06-10 14:50:00,43.63,43.65,43.62,43.62,5600.0,34.1121,34.1277,34.1043,34.1043,5600.0
2013-06-10 14:55:00,43.63,43.65,43.63,43.65,2900.0,34.1121,34.1277,34.1121,34.1277,2900.0
2013-06-10 15:00:00,43.65,43.69,43.58,43.67,20100.0,34.1277,34.159,34.073,34.1433,20100.0
2013-06-10 15:05:00,43.67,43.71,43.61,43.68,16600.0,34.1433,34.1746,34.0964,34.1512,16600.0
2013-06-10 15:10:00,43.68,43.68,43.66,43.66,3100.0,34.1512,34.1512,34.1355,34.1355,3100.0
2013-06-10 15:15:00,43.63,43.65,43.62,43.65,7000.0,34.1121,34.1277,34.1043,34.1277,7000.0
2013-06-10 15:20:00,43.66,43.67,43.64,43.66,20900.0,34.1355,34.1433,34.1199,34.1355,20900.0
2013-06-10 15:25:00,43.66,43.69,43.64,43.69,5800.0,34.1355,34.159,34.1199,34.159,5800.0
2013-06-10 15:30:00,43.69,43.75,43.68,43.75,26800.0,34.159,34.2059,34.1512,34.2059,26800.0
2013-06-10 15:35:00,43.75,43.75,43.7,43.71,7600.0,34.2059,34.2059,34.1668,34.1746,7600.0
2013-06-10 15:40:00,43.69,43.73,43.68,43.73,14100.0,34.159,34.1903,34.1512,34.1903,14100.0
2013-06-10 15:45:00,43.73,43.76,43.68,43.68,14700.0,34.1903,34.2137,34.1512,34.1512,14700.0
2013-06-10 15:50:00,43.68,43.72,43.68,43.69,35800.0,34.1512,34.1824,34.1512,34.159,35800.0
2013-06-10 15:55:00,43.69,43.71,43.67,43.71,23700.0,34.159,34.1746,34.1433,34.1746,23700.0
2013-06-11 09:30:00,43.79,43.79,43.49,43.52,36300.0,34.2372,34.2372,34.0026,34.0261,36300.0
2013-06-11 09:35:00,43.5,43.72,43.5,43.66,11200.0,34.0104,34.1824,34.0104,34.1355,11200.0
2013-06-11 09:40:00,43.64,43.78,43.62,43.78,7300.0,34.1199,34.2294,34.1043,34.2294,7300.0
2013-06-11 09:45:00,43.76,43.78,43.69,43.76,8400.0,34.2137,34.2294,34.159,34.2137,8400.0
2013-06-11 09:50:00,43.77,43.9,43.77,43.83,10200.0,34.2215,34.3232,34.2215,34.2684,10200.0
2013-06-11 09:55:00,43.83,43.88,43.82,43.85,3800.0,34.2684,34.3075,34.2606,34.2841,3800.0
2013-06-11 10:00:00,43.82,43.88,43.79,43.81,8500.0,34.2606,34.3075,34.2372,34.2528,8500.0
2013-06-11 10:05:00,43.81,43.83,43.74,43.79,5200.0,34.2528,34.2684,34.1981,34.2372,5200.0
2013-06-11 10:10:00,43.76,43.8,43.74,43.77,8000.0,34.2137,34.245,34.1981,34.2215,8000.0
2013-06-11 10:15:00,43.76,43.82,43.74,43.8,9100.0,34.2137,34.2606,34.1981,34.245,9100.0
2013-06-11 10:20:00,43.82,43.88,43.78,43.86,10100.0,34.2606,34.3075,34.2294,34.2919,10100.0
2013-06-11 10:25:00,43.88,43.88,43.83,43.84,24200.0,34.3075,34.3075,34.2684,34.2763,24200.0
2013-06-11 10:30:00,43.84,43.86,43.8,43.82,15200.0,34.2763,34.2919,34.245,34.2606,15200.0
2013-06-11 10:35:00,43.81,43.82,43.78,43.79,13200.0,34.2528,34.2606,34.2294,34.2372,13200.0
2013-06-11 10:40:00,43.78,43.79,43.72,43.78,5600.0,34.2294,34.2372,34.1824,34.2294,5600.0
2013-06-11 10:45:00,43.79,43.84,43.76,43.84,14600.0,34.2372,34.2763,34.2137,34.2763,14600.0
2013-06-11 10:50:00,43.84,43.86,43.8,43.81,6100.0,34.2763,34.2919,34.245,34.2528,6100.0
2013-06-11 10:55:00,43.81,43.86,43.79,43.83,7600.0,34.2528,34.2919,34.2372,34.2684,7600.0
2013-06-11 11:00:00,43.85,43.89,43.81,43.81,4100.0,34.2841,34.3154,34.2528,34.2528,4100.0
2013-06-11 11:05:00,43.8,43.82,43.74,43.77,6100.0,34.245,34.2606,34.1981,34.2215,6100.0
2013-06-11 11:10:00,43.77,43.79,43.74,43.75,7700.0,34.2215,34.2372,34.1981,34.2059,7700.0
2013-06-11 11:15:00,43.76,43.81,43.76,43.81,2100.0,34.2137,34.2528,34.2137,34.2528,2100.0
2013-06-11 11:20:00,43.82,43.83,43.79,43.81,3300.0,34.2606,34.2684,34.2372,34.2528,3300.0
2013-06-11 11:25:00,43.82,43.9,43.82,43.9,5300.0,34.2606,34.3232,34.2606,34.3232,5300.0
2013-06-11 11:30:00,43.9,43.92,43.9,43.91,9300.0,34.3232,34.3388,34.3232,34.331,9300.0
2013-06-11 11:35:00,43.9,43.92,43.89,43.89,2700.0,34.3232,34.3388,34.3154,34.3154,2700.0
2013-06-11 11:40:00,43.87,43.87,43.8,43.83,11000.0,34.2997,34.2997,34.245,34.2684,11000.0
2013-06-11 11:45:00,43.83,43.86,43.83,43.85,3400.0,34.2684,34.2919,34.2684,34.2841,3400.0
2013-06-11 11:50:00,43.86,43.86,43.8,43.8,3600.0,34.2919,34.2919,34.245,34.245,3600.0
2013-06-11 11:55:00,43.81,43.84,43.79,43.81,1500.0,34.2528,34.2763,34.2372,34.2528,1500.0
2013-06-11 12:00:00,43.81,43.81,43.76,43.78,5500.0,34.2528,34.2528,34.2137,34.2294,5500.0
2013-06-11 12:05:00,43.79,43.79,43.75,43.78,4700.0,34.2372,34.2372,34.2059,34.2294,4700.0
2013-06-11 12:10:00,43.77,43.81,43.76,43.76,13400.0,34.2215,34.2528,34.2137,34.2137,13400.0
2013-06-11 12:15:00,43.75,43.76,43.74,43.74,3000.0,34.2059,34.2137,34.1981,34.1981,3000.0
2013-06-11 12:20:00,43.76,43.76,43.73,43.73,2400.0,34.2137,34.2137,34.1903,34.1903,2400.0
2013-06-11 12:25:00,43.74,43.77,43.74,43.77,1200.0,34.1981,34.2215,34.1981,34.2215,1200.0
2013-06-11 12:30:00,43.79,43.8,43.78,43.79,1800.0,34.2372,34.245,34.2294,34.2372,1800.0
2013-06-11 12:35:00,43.8,43.84,43.8,43.82,11200.0,34.245,34.2763,34.245,34.2606,11200.0
2013-06-11 12:40:00,43.82,43.83,43.81,43.81,4000.0,34.2606,34.2684,34.2528,34.2528,4000.0
2013-06-11 12:45:00,43.81,43.82,43.79,43.8,2500.0,34.2528,34.2606,34.2372,34.245,2500.0
2013-06-11 12:50:00,43.8,43.84,43.8,43.84,3700.0,34.245,34.2763,34.245,34.2763,3700.0
2013-06-11 12:55:00,43.85,43.89,43.84,43.88,4000.0,34.2841,34.3154,34.2763,34.3075,4000.0
2013-06-11 13:00:00,43.87,43.89,43.86,43.86,3000.0,34.2997,34.3154,34.2919,34.2919,3000.0
2013-06-11 13:05:00,43.88,43.9,43.87,43.88,4600.0,34.3075,34.3232,34.2997,34.3075,4600.0
2013-06-11 13:10:00,43.88,43.88,43.84,43.84,4100.0,34.3075,34.3075,34.2763,34.2763,4100.0
2013-06-11 13:15:00,43.84,43.84,43.8,43.81,2100.0,34.2763,34.2763,34.245,34.2528,2100.0
2013-06-11 13:20:00,43.82,43.82,43.79,43.79,1300.0,34.2606,34.2606,34.2372,34.2372,1300.0
2013-06-11 13:25:00,43.8,43.83,43.8,43.8,2300.0,34.245,34.2684,34.245,34.245,2300.0
2013-06-11 13:30:00,43.79,43.8,43.74,43.74,3400.0,34.2372,34.245,34.1981,34.1981,3400.0
2013-06-11 13:35:00,43.75,43.82,43.74,43.81,14500.0,34.2059,34.2606,34.1981,34.2528,14500.0
2013-06-11 13:40:00,43.8,43.8,43.75,43.77,4600.0,34.245,34.245,34.2059,34.2215,4600.0
2013-06-11 13:45:00,43.77,43.8,43.77,43.79,2000.0,34.2215,34.245,34.2215,34.2372,2000.0
2013-06-11 13:50:00,43.79,43.85,43.79,43.81,8900.0,34.2372,34.2841,34.2372,34.2528,8900.0
2013-06-11 13:55:00,43.81,43.83,43.78,43.78,4300.0,34.2528,34.2684,34.2294,34.2294,4300.0
2013-06-11 14:00:00,43.79,43.85,43.79,43.83,10100.0,34.2372,34.2841,34.2372,34.2684,10100.0
2013-06-11 14:05:00,43.83,43.84,43.81,43.84,14400.0,34.2684,34.2763,34.2528,34.2763,14400.0
2013-06-11 14:10:00,43.85,43.88,43.84,43.86,5500.0,34.2841,34.3075,34.2763,34.2919,5500.0
2013-06-11 14:15:00,43.86,43.88,43.83,43.83,7900.0,34.2919,34.3075,34.2684,34.2684,7900.0
2013-06-11 14:20:00,43.83,43.85,43.83,43.85,7400.0,34.2684,34.2841,34.2684,34.2841,7400.0
2013-06-11 14:25:00,43.85,43.94,43.84,43.94,16300.0,34.2841,34.3544,34.2763,34.3544,16300.0
2013-06-11 14:30:00,43.94,43.94,43.9,43.9,10100.0,34.3544,34.3544,34.3232,34.3232,10100.0
2013-06-11 14:35:00,43.89,43.91,43.89,43.89,9900.0,34.3154,34.331,34.3154,34.3154,9900.0
2013-06-11 14:40:00,43.9,43.92,43.87,43.88,14300.0,34.3232,34.3388,34.2997,34.3075,14300.0
2013-06-11 14:45:00,43.88,43.89,43.83,43.84,10400.0,34.3075,34.3154,34.2684,34.2763,10400.0
2013-06-11 14:50:00,43.83,43.84,43.8,43.82,7400.0,34.2684,34.2763,34.245,34.2606,7400.0
2013-06-11 14:55:00,43.81,43.89,43.79,43.88,7500.0,34.2528,34.3154,34.2372,34.3075,7500.0
2013-06-11 15:00:00,43.88,43.9,43.84,43.85,8900.0,34.3075,34.3232,34.2763,34.2841,8900.0
2013-06-11 15:05:00,43.86,43.87,43.8,43.8,12700.0,34.2919,34.2997,34.245,34.245,12700.0
2013-06-11 15:10:00,43.82,43.86,43.81,43.85,20600.0,34.2606,34.2919,34.2528,34.2841,20600.0
2013-06-11 15:15:00,43.85,43.89,43.85,43.88,16900.0,34.2841,34.3154,34.2841,34.3075,16900.0
2013-06-11 15:20:00,43.88,43.89,43.83,43.84,10500.0,34.3075,34.3154,34.2684,34.2763,10500.0
2013-06-11 15:25:00,43.85,43.87,43.79,43.81,17000.0,34.2841,34.2997,34.2372,34.2528,17000.0
2013-06-11 15:30:00,43.8,43.85,43.79,43.83,14700.0,34.245,34.2841,34.2372,34.2684,14700.0
2013-06-11 15:35:00,43.84,43.85,43.8,43.8,7800.0,34.2763,34.2841,34.245,34.245,7800.0
2013-06-11 15:40:00,43.8,43.84,43.79,43.79,22700.0,34.245,34.2763,34.2372,34.2372,22700.0
2013-06-11 15:45:00,43.78,43.88,43.77,43.87,37300.0,34.2294,34.3075,34.2215,34.2997,37300.0
2013-06-11 15:50:00,43.87,43.88,43.82,43.83,21300.0,34.2997,34.3075,34.2606,34.2684,21300.0
2013-06-11 15:55:00,43.82,43.83,43.77,43.78,19200.0,34.2606,34.2684,34.2215,34.2294,19200.0
2013-06-12 09:30:00,43.95,44.06,43.87,44.05,20200.0,34.3623,34.4483,34.2997,34.4405,20200.0
2013-06-12 09:35:00,43.98,44.03,43.91,43.91,4800.0,34.3857,34.4248,34.331,34.331,4800.0
2013-06-12 09:40:00,43.92,43.92,43.81,43.83,5500.0,34.3388,34.3388,34.2528,34.2684,5500.0
2013-06-12 09:45:00,43.81,43.85,43.77,43.84,3600.0,34.2528,34.2841,34.2215,34.2763,3600.0
2013-06-12 09:50:00,43.81,43.89,43.81,43.88,1700.0,34.2528,34.3154,34.2528,34.3075,1700.0
2013-06-12 09:55:00,43.89,43.91,43.87,43.9,1000.0,34.3154,34.331,34.2997,34.3232,1000.0
2013-06-12 10:00:00,43.89,43.89,43.73,43.73,2400.0,34.3154,34.3154,34.1903,34.1903,2400.0
2013-06-12 10:05:00,43.72,43.77,43.68,43.77,1600.0,34.1824,34.2215,34.1512,34.2215,1600.0
2013-06-12 10:10:00,43.77,43.8,43.73,43.8,1800.0,34.2215,34.245,34.1903,34.245,1800.0
2013-06-12 10:15:00,43.79,43.79,43.78,43.79,1100.0,34.2372,34.2372,34.2294,34.2372,1100.0
2013-06-12 10:20:00,43.8,43.88,43.8,43.85,3200.0,34.245,34.3075,34.245,34.2841,3200.0
2013-06-12 10:25:00,43.84,43.84,43.83,43.84,800.0,34.2763,34.2763,34.2684,34.2763,800.0
2013-06-12 10:30:00,43.85,43.88,43.84,43.86,1500.0,34.2841,34.3075,34.2763,34.2919,1500.0
2013-06-12 10:35:00,43.86,43.86,43.84,43.85,1300.0,34.2919,34.2919,34.2763,34.2841,1300.0
2013-06-12 10:40:00,43.81,43.82,43.79,43.79,2400.0,34.2528,34.2606,34.2372,34.2372,2400.0
2013-06-12 10:45:00,43.78,43.78,43.71,43.71,1300.0,34.2294,34.2294,34.1746,34.1746,1300.0
2013-06-12 10:50:00,43.71,43.76,43.68,43.7,2600.0,34.1746,34.2137,34.1512,34.1668,2600.0
2013-06-12 10:55:00,43.7,43.71,43.69,43.7,1700.0,34.1668,34.1746,34.159,34.1668,1700.0
2013-06-12 11:00:00,43.68,43.7,43.65,43.66,4300.0,34.1512,34.1668,34.1277,34.1355,4300.0
2013-06-12 11:05:00,43.66,43.66,43.63,43.64,3800.0,34.1355,34.1355,34.1121,34.1199,3800.0
2013-06-12 11:10:00,43.63,43.63,43.57,43.57,4900.0,34.1121,34.1121,34.0652,34.0652,4900.0
2013-06-12 11:15:00,43.58,43.59,43.55,43.59,2500.0,34.073,34.0808,34.0495,34.0808,2500.0
2013-06-12 11:20:00,43.61,43.65,43.61,43.63,3000.0,34.0964,34.1277,34.0964,34.1121,3000.0
2013-06-12 11:25:00,43.61,43.67,43.61,43.66,6300.0,34.0964,34.1433,34.0964,34.1355,6300.0
2013-06-12 11:30:00,43.66,43.68,43.63,43.67,4000.0,34.1355,34.1512,34.1121,34.1433,4000.0
2013-06-12 11:35:00,43.71,43.72,43.66,43.66,1900.0,34.1746,34.1824,34.1355,34.1355,1900.0
2013-06-12 11:40:00,43.68,43.73,43.67,43.72,2000.0,34.1512,34.1903,34.1433,34.1824,2000.0
2013-06-12 11:45:00,43.71,43.71,43.63,43.64,4100.0,34.1746,34.1746,34.1121,34.1199,4100.0
2013-06-12 11:50:00,43.67,43.67,43.6,43.6,1500.0,34.1433,34.1433,34.0886,34.0886,1500.0
2013-06-12 11:55:00,43.6,43.6,43.58,43.58,1400.0,34.0886,34.0886,34.073,34.073,1400.0
2013-06-12 12:00:00,43.6,43.63,43.56,43.63,2100.0,34.0886,34.1121,34.0573,34.1121,2100.0
2013-06-12 12:05:00,43.62,43.64,43.62,43.64,2700.0,34.1043,34.1199,34.1043,34.1199,2700.0
2013-06-12 12:10:00,43.64,43.64,43.59,43.61,9500.0,34.1199,34.1199,34.0808,34.0964,9500.0
2013-06-12 12:15:00,43.6,43.6,43.58,43.58,1200.0,34.0886,34.0886,34.073,34.073,1200.0
2013-06-12 12:20:00,43.58,43.61,43.58,43.61,1400.0,34.073,34.0964,34.073,34.0964,1400.0
2013-06-12 12:25:00,43.6,43.6,43.58,43.59,900.0,34.0886,34.0886,34.073,34.0808,900.0
2013-06-12 12:30:00,43.59,43.6,43.57,43.57,1600.0,34.0808,34.0886,34.0652,34.0652,1600.0
2013-06-12 12:35:00,43.59,43.59,43.57,43.57,500.0,34.0808,34.0808,34.0652,34.0652,500.0
2013-06-12 12:40:00,43.58,43.62,43.56,43.61,2100.0,34.073,34.1043,34.0573,34.0964,2100.0
2013-06-12 12:45:00,43.63,43.64,43.63,43.64,700.0,34.1121,34.1199,34.1121,34.1199,700.0
2013-06-12 12:50:00,43.62,43.67,43.62,43.67,1200.0,34.1043,34.1433,34.1043,34.1433,1200.0
2013-06-12 12:55:00,43.65,43.65,43.64,43.64,600.0,34.1277,34.1277,34.1199,34.1199,600.0
2013-06-12 13:00:00,43.63,43.64,43.62,43.63,1400.0,34.1121,34.1199,34.1043,34.1121,1400.0
2013-06-12 13:05:00,43.63,43.66,43.62,43.63,1600.0,34.1121,34.1355,34.1043,34.1121,1600.0
2013-06-12 13:10:00,43.62,43.64,43.62,43.64,600.0,34.1043,34.1199,34.1043,34.1199,600.0
2013-06-12 13:15:00,43.64,43.64,43.63,43.63,200.0,34.1199,34.1199,34.1121,34.1121,200.0
2013-06-12 13:20:00,43.64,43.65,43.62,43.62,1500.0,34.1199,34.1277,34.1043,34.1043,1500.0
2013-06-12 13:25:00,43.64,43.64,43.64,43.64,100.0,34.1199,34.1199,34.1199,34.1199,100.0
2013-06-12 13:30:00,43.65,43.65,43.62,43.64,900.0,34.1277,34.1277,34.1043,34.1199,900.0
2013-06-12 13:35:00,43.62,43.62,43.58,43.58,1400.0,34.1043,34.1043,34.073,34.073,1400.0
2013-06-12 13:40:00,43.57,43.63,43.57,43.63,2300.0,34.0652,34.1121,34.0652,34.1121,2300.0
2013-06-12 13:45:00,43.64,43.67,43.63,43.67,500.0,34.1199,34.1433,34.1121,34.1433,500.0
2013-06-12 13:50:00,43.65,43.65,43.62,43.64,700.0,34.1277,34.1277,34.1043,34.1199,700.0
2013-06-12 13:55:00,43.66,43.66,43.66,43.66,500.0,34.1355,34.1355,34.1355,34.1355,500.0
2013-06-12 14:00:00,43.64,43.64,43.61,43.61,1800.0,34.1199,34.1199,34.0964,34.0964,1800.0
2013-06-12 14:05:00,43.62,43.63,43.62,43.63,1500.0,34.1043,34.1121,34.1043,34.1121,1500.0
2013-06-12 14:10:00,43.65,43.65,43.57,43.57,600.0,34.1277,34.1277,34.0652,34.0652,600.0
2013-06-12 14:15:00,43.58,43.58,43.55,43.55,1400.0,34.073,34.073,34.0495,34.0495,1400.0
2013-06-12 14:20:00,43.56,43.6,43.55,43.58,3600.0,34.0573,34.0886,34.0495,34.073,3600.0
2013-06-12 14:25:00,43.56,43.56,43.53,43.53,1000.0,34.0573,34.0573,34.0339,34.0339,1000.0
2013-06-12 14:30:00,43.52,43.58,43.51,43.52,5500.0,34.0261,34.073,34.0183,34.0261,5500.0
2013-06-12 14:35:00,43.53,43.54,43.5,43.52,2300.0,34.0339,34.0417,34.0104,34.0261,2300.0
2013-06-12 14:40:00,43.54,43.56,43.53,43.54,2900.0,34.0417,34.0573,34.0339,34.0417,2900.0
2013-06-12 14:45:00,43.53,43.53,43.49,43.49,4800.0,34.0339,34.0339,34.0026,34.0026,4800.0
2013-06-12 14:50:00,43.49,43.52,43.49,43.52,3600.0,34.0026,34.0261,34.0026,34.0261,3600.0
2013-06-12 14:55:00,43.51,43.52,43.51,43.51,2200.0,34.0183,34.0261,34.0183,34.0183,2200.0
2013-06-12 15:00:00,43.52,43.52,43.47,43.47,3100.0,34.0261,34.0261,33.987,33.987,3100.0
2013-06-12 15:05:00,43.47,43.52,43.47,43.5,3600.0,33.987,34.0261,33.987,34.0104,3600.0
2013-06-12 15:10:00,43.51,43.54,43.5,43.52,5000.0,34.0183,34.0417,34.0104,34.0261,5000.0
2013-06-12 15:15:00,43.52,43.52,43.49,43.49,3300.0,34.0261,34.0261,34.0026,34.0026,3300.0
2013-06-12 15:20:00,43.48,43.5,43.46,43.5,5000.0,33.9948,34.0104,33.9792,34.0104,5000.0
2013-06-12 15:25:00,43.51,43.53,43.5,43.51,2900.0,34.0183,34.0339,34.0104,34.0183,2900.0
2013-06-12 15:30:00,43.51,43.51,43.47,43.47,5500.0,34.0183,34.0183,33.987,33.987,5500.0
2013-06-12 15:35:00,43.47,43.5,43.47,43.47,3500.0,33.987,34.0104,33.987,33.987,3500.0
2013-06-12 15:40:00,43.46,43.5,43.46,43.49,7200.0,33.9792,34.0104,33.9792,34.0026,7200.0
2013-06-12 15:45:00,43.48,43.53,43.48,43.52,7900.0,33.9948,34.0339,33.9948,34.0261,7900.0
2013-06-12 15:50:00,43.54,43.54,43.49,43.5,7200.0,34.0417,34.0417,34.0026,34.0104,7200.0
2013-06-12 15:55:00,43.5,43.54,43.49,43.5,13900.0,34.0104,34.0417,34.0026,34.0104,13900.0
2013-06-13 09:30:00,43.44,43.44,43.17,43.23,13400.0,33.9635,33.9635,33.7524,33.7993,13400.0
2013-06-13 09:35:00,43.21,43.25,43.12,43.22,7400.0,33.7837,33.815,33.7133,33.7915,7400.0
2013-06-13 09:40:00,43.23,43.35,43.22,43.27,3100.0,33.7993,33.8932,33.7915,33.8306,3100.0
2013-06-13 09:45:00,43.25,43.27,43.16,43.24,8300.0,33.815,33.8306,33.7446,33.8072,8300.0
2013-06-13 09:50:00,43.26,43.35,43.15,43.35,5600.0,33.8228,33.8932,33.7368,33.8932,5600.0
2013-06-13 09:55:00,43.35,43.4,43.35,43.4,6300.0,33.8932,33.9322,33.8932,33.9322,6300.0
2013-06-13 10:00:00,43.4,43.54,43.4,43.52,7000.0,33.9322,34.0417,33.9322,34.0261,7000.0
2013-06-13 10:05:00,43.49,43.49,43.41,43.45,5200.0,34.0026,34.0026,33.9401,33.9713,5200.0
2013-06-13 10:10:00,43.46,43.47,43.37,43.37,3500.0,33.9792,33.987,33.9088,33.9088,3500.0
2013-06-13 10:15:00,43.37,43.44,43.35,43.44,4200.0,33.9088,33.9635,33.8932,33.9635,4200.0
2013-06-13 10:20:00,43.42,43.48,43.42,43.46,10300.0,33.9479,33.9948,33.9479,33.9792,10300.0
2013-06-13 10:25:00,43.46,43.46,43.39,43.44,3700.0,33.9792,33.9792,33.9244,33.9635,3700.0
2013-06-13 10:30:00,43.43,43.55,43.43,43.55,4200.0,33.9557,34.0495,33.9557,34.0495,4200.0
2013-06-13 10:35:00,43.55,43.64,43.54,43.6,4100.0,34.0495,34.1199,34.0417,34.0886,4100.0
2013-06-13 10:40:00,43.64,43.7,43.61,43.69,6800.0,34.1199,34.1668,34.0964,34.159,6800.0
2013-06-13 10:45:00,43.7,43.74,43.69,43.71,3700.0,34.1668,34.1981,34.159,34.1746,3700.0
2013-06-13 10:50:00,43.72,43.74,43.68,43.69,4700.0,34.1824,34.1981,34.1512,34.159,4700.0
2013-06-13 10:55:00,43.7,43.7,43.65,43.66,1000.0,34.1668,34.1668,34.1277,34.1355,1000.0
2013-06-13 11:00:00,43.66,43.72,43.66,43.72,3400.0,34.1355,34.1824,34.1355,34.1824,3400.0
2013-06-13 11:05:00,43.68,43.72,43.68,43.7,4600.0,34.1512,34.1824,34.1512,34.1668,4600.0
2013-06-13 11:10:00,43.72,43.75,43.68,43.74,7800.0,34.1824,34.2059,34.1512,34.1981,7800.0
2013-06-13 11:15:00,43.76,43.77,43.73,43.76,3000.0,34.2137,34.2215,34.1903,34.2137,3000.0
2013-06-13 11:20:00,43.76,43.77,43.73,43.73,1200.0,34.2137,34.2215,34.1903,34.1903,1200.0
2013-06-13 11:25:00,43.75,43.76,43.74,43.74,1000.0,34.2059,34.2137,34.1981,34.1981,1000.0
2013-06-13 11:30:00,43.76,43.78,43.72,43.76,2400.0,34.2137,34.2294,34.1824,34.2137,2400.0
2013-06-13 11:35:00,43.74,43.8,43.74,43.79,3200.0,34.1981,34.245,34.1981,34.2372,3200.0
2013-06-13 11:40:00,43.79,43.84,43.79,43.84,2800.0,34.2372,34.2763,34.2372,34.2763,2800.0
2013-06-13 11:45:00,43.83,43.85,43.82,43.82,1900.0,34.2684,34.2841,34.2606,34.2606,1900.0
2013-06-13 11:50:00,43.84,43.87,43.83,43.85,2000.0,34.2763,34.2997,34.2684,34.2841,2000.0
2013-06-13 11:55:00,43.84,43.88,43.84,43.86,2600.0,34.2763,34.3075,34.2763,34.2919,2600.0
2013-06-13 12:00:00,43.87,43.92,43.87,43.92,1500.0,34.2997,34.3388,34.2997,34.3388,1500.0
2013-06-13 12:05:00,43.91,43.94,43.9,43.93,3900.0,34.331,34.3544,34.3232,34.3466,3900.0
2013-06-13 12:10:00,43.91,43.92,43.88,43.88,1700.0,34.331,34.3388,34.3075,34.3075,1700.0
2013-06-13 12:15:00,43.88,43.88,43.83,43.83,500.0,34.3075,34.3075,34.2684,34.2684,500.0
2013-06-13 12:20:00,43.83,43.83,43.83,43.83,0.0,34.2684,34.2684,34.2684,34.2684,0.0
2013-06-13 12:25:00,43.84,43.87,43.84,43.87,1300.0,34.2763,34.2997,34.2763,34.2997,1300.0
2013-06-13 12:30:00,43.87,43.92,43.87,43.91,3500.0,34.2997,34.3388,34.2997,34.331,3500.0
2013-06-13 12:35:00,43.91,43.96,43.91,43.94,2000.0,34.331,34.3701,34.331,34.3544,2000.0
2013-06-13 12:40:00,43.95,43.95,43.94,43.95,500.0,34.3623,34.3623,34.3544,34.3623,500.0
2013-06-13 12:45:00,43.95,43.98,43.95,43.98,4500.0,34.3623,34.3857,34.3623,34.3857,4500.0
2013-06-13 12:50:00,43.97,44.05,43.95,44.04,8500.0,34.3779,34.4405,34.3623,34.4326,8500.0
2013-06-13 12:55:00,44.02,44.07,44.02,44.07,2700.0,34.417,34.4561,34.417,34.4561,2700.0
2013-06-13 13:00:00,44.06,44.08,44.02,44.07,4000.0,34.4483,34.4639,34.417,34.4561,4000.0
2013-06-13 13:05:00,44.04,44.04,44.02,44.02,800.0,34.4326,34.4326,34.417,34.417,800.0
2013-06-13 13:10:00,44.0,44.0,43.99,43.99,900.0,34.4014,34.4014,34.3935,34.3935,900.0
2013-06-13 13:15:00,44.0,44.06,44.0,44.05,4200.0,34.4014,34.4483,34.4014,34.4405,4200.0
2013-06-13 13:20:00,44.04,44.05,44.01,44.05,1600.0,34.4326,34.4405,34.4092,34.4405,1600.0
2013-06-13 13:25:00,44.04,44.06,44.03,44.06,300.0,34.4326,34.4483,34.4248,34.4483,300.0
2013-06-13 13:30:00,44.05,44.07,44.03,44.05,1000.0,34.4405,34.4561,34.4248,34.4405,1000.0
2013-06-13 13:35:00,44.04,44.08,44.03,44.05,7700.0,34.4326,34.4639,34.4248,34.4405,7700.0
2013-06-13 13:40:00,44.05,44.05,44.03,44.05,4000.0,34.4405,34.4405,34.4248,34.4405,4000.0
2013-06-13 13:45:00,44.05,44.07,44.04,44.05,15900.0,34.4405,34.4561,34.4326,34.4405,15900.0
2013-06-13 13:50:00,44.07,44.11,44.07,44.1,2900.0,34.4561,34.4874,34.4561,34.4795,2900.0
2013-06-13 13:55:00,44.08,44.14,44.08,44.12,3100.0,34.4639,34.5108,34.4639,34.4952,3100.0
2013-06-13 14:00:00,44.14,44.19,44.13,44.19,3200.0,34.5108,34.5499,34.503,34.5499,3200.0
2013-06-13 14:05:00,44.19,44.2,44.17,44.17,2000.0,34.5499,34.5577,34.5343,34.5343,2000.0
2013-06-13 14:10:00,44.18,44.18,44.16,44.16,200.0,34.5421,34.5421,34.5265,34.5265,200.0
2013-06-13 14:15:00,44.15,44.22,44.15,44.22,4200.0,34.5186,34.5734,34.5186,34.5734,4200.0
2013-06-13 14:20:00,44.22,44.25,44.21,44.25,3400.0,34.5734,34.5968,34.5655,34.5968,3400.0
2013-06-13 14:25:00,44.24,44.27,44.23,44.26,2200.0,34.589,34.6125,34.5812,34.6046,2200.0
2013-06-13 14:30:00,44.25,44.26,44.23,44.24,3400.0,34.5968,34.6046,34.5812,34.589,3400.0
2013-06-13 14:35:00,44.25,44.25,44.21,44.21,10900.0,34.5968,34.5968,34.5655,34.5655,10900.0
2013-06-13 14:40:00,44.2,44.24,44.19,44.24,4800.0,34.5577,34.589,34.5499,34.589,4800.0
2013-06-13 14:45:00,44.24,44.26,44.23,44.24,4100.0,34.589,34.6046,34.5812,34.589,4100.0
2013-06-13 14:50:00,44.24,44.28,44.21,44.28,10600.0,34.589,34.6203,34.5655,34.6203,10600.0
2013-06-13 14:55:00,44.27,44.32,44.25,44.31,6100.0,34.6125,34.6515,34.5968,34.6437,6100.0
2013-06-13 15:00:00,44.3,44.32,44.28,44.3,5900.0,34.6359,34.6515,34.6203,34.6359,5900.0
2013-06-13 15:05:00,44.3,44.36,44.3,44.33,6100.0,34.6359,34.6828,34.6359,34.6594,6100.0
2013-06-13 15:10:00,44.33,44.35,44.32,44.33,2700.0,34.6594,34.675,34.6515,34.6594,2700.0
2013-06-13 15:15:00,44.33,44.36,44.32,44.33,5400.0,34.6594,34.6828,34.6515,34.6594,5400.0
2013-06-13 15:20:00,44.34,44.34,44.3,44.32,4800.0,34.6672,34.6672,34.6359,34.6515,4800.0
2013-06-13 15:25:00,44.33,44.35,44.3,44.34,4300.0,34.6594,34.675,34.6359,34.6672,4300.0
2013-06-13 15:30:00,44.33,44.36,44.31,44.33,10500.0,34.6594,34.6828,34.6437,34.6594,10500.0
2013-06-13 15:35:00,44.31,44.36,44.29,44.35,9200.0,34.6437,34.6828,34.6281,34.675,9200.0
2013-06-13 15:40:00,44.35,44.42,44.34,44.41,17700.0,34.675,34.7297,34.6672,34.7219,17700.0
2013-06-13 15:45:00,44.4,44.43,44.34,44.37,20400.0,34.7141,34.7376,34.6672,34.6906,20400.0
2013-06-13 15:50:00,44.38,44.39,44.33,44.34,19800.0,34.6985,34.7063,34.6594,34.6672,19800.0
2013-06-13 15:55:00,44.33,44.39,44.3,44.38,35900.0,34.6594,34.7063,34.6359,34.6985,35900.0
2013-06-14 09:30:00,44.28,44.4,44.28,44.39,7500.0,34.6203,34.7141,34.6203,34.7063,7500.0
2013-06-14 09:35:00,44.35,44.35,44.25,44.29,1600.0,34.675,34.675,34.5968,34.6281,1600.0
2013-06-14 09:40:00,44.27,44.31,44.27,44.29,1300.0,34.6125,34.6437,34.6125,34.6281,1300.0
2013-06-14 09:45:00,44.31,44.32,44.3,44.32,2300.0,34.6437,34.6515,34.6359,34.6515,2300.0
2013-06-14 09:50:00,44.32,44.32,44.25,44.29,3400.0,34.6515,34.6515,34.5968,34.6281,3400.0
2013-06-14 09:55:00,44.3,44.31,44.29,44.3,8500.0,34.6359,34.6437,34.6281,34.6359,8500.0
2013-06-14 10:00:00,44.3,44.44,44.29,44.43,10500.0,34.6359,34.7454,34.6281,34.7376,10500.0
2013-06-14 10:05:00,44.45,44.47,44.42,44.46,2800.0,34.7532,34.7688,34.7297,34.761,2800.0
2013-06-14 10:10:00,44.45,44.46,44.41,44.43,10800.0,34.7532,34.761,34.7219,34.7376,10800.0
2013-06-14 10:15:00,44.43,44.43,44.39,44.42,1900.0,34.7376,34.7376,34.7063,34.7297,1900.0
2013-06-14 10:20:00,44.42,44.45,44.4,44.44,9200.0,34.7297,34.7532,34.7141,34.7454,9200.0
2013-06-14 10:25:00,44.44,44.46,44.41,44.41,4700.0,34.7454,34.761,34.7219,34.7219,4700.0
2013-06-14 10:30:00,44.43,44.44,44.41,44.41,900.0,34.7376,34.7454,34.7219,34.7219,900.0
2013-06-14 10:35:00,44.44,44.44,44.38,44.39,800.0,34.7454,34.7454,34.6985,34.7063,800.0
2013-06-14 10:40:00,44.42,44.44,44.42,44.43,1100.0,34.7297,34.7454,34.7297,34.7376,1100.0
2013-06-14 10:45:00,44.42,44.42,44.37,44.37,900.0,34.7297,34.7297,34.6906,34.6906,900.0
2013-06-14 10:50:00,44.34,44.34,44.33,44.34,900.0,34.6672,34.6672,34.6594,34.6672,900.0
2013-06-14 10:55:00,44.37,44.37,44.28,44.28,2300.0,34.6906,34.6906,34.6203,34.6203,2300.0
2013-06-14 11:00:00,44.29,44.31,44.27,44.3,4300.0,34.6281,34.6437,34.6125,34.6359,4300.0
2013-06-14 11:05:00,44.27,44.28,44.27,44.28,300.0,34.6125,34.6203,34.6125,34.6203,300.0
2013-06-14 11:10:00,44.29,44.3,44.25,44.25,4300.0,34.6281,34.6359,34.5968,34.5968,4300.0
2013-06-14 11:15:00,44.25,44.28,44.23,44.25,5000.0,34.5968,34.6203,34.5812,34.5968,5000.0
2013-06-14 11:20:00,44.26,44.3,44.26,44.3,3300.0,34.6046,34.6359,34.6046,34.6359,3300.0
2013-06-14 11:25:00,44.29,44.29,44.28,44.28,600.0,34.6281,34.6281,34.6203,34.6203,600.0
2013-06-14 11:30:00,44.28,44.28,44.23,44.23,2900.0,34.6203,34.6203,34.5812,34.5812,2900.0
2013-06-14 11:35:00,44.24,44.3,44.24,44.28,1000.0,34.589,34.6359,34.589,34.6203,1000.0
2013-06-14 11:40:00,44.27,44.27,44.23,44.23,1000.0,34.6125,34.6125,34.5812,34.5812,1000.0
2013-06-14 11:45:00,44.24,44.24,44.21,44.22,2000.0,34.589,34.589,34.5655,34.5734,2000.0
2013-06-14 11:50:00,44.23,44.23,44.21,44.23,600.0,34.5812,34.5812,34.5655,34.5812,600.0
2013-06-14 11:55:00,44.26,44.33,44.26,44.32,2200.0,34.6046,34.6594,34.6046,34.6515,2200.0
2013-06-14 12:00:00,44.3,44.3,44.27,44.29,3900.0,34.6359,34.6359,34.6125,34.6281,3900.0
2013-06-14 12:05:00,44.3,44.32,44.26,44.32,4300.0,34.6359,34.6515,34.6046,34.6515,4300.0
2013-06-14 12:10:00,44.31,44.34,44.29,44.29,3700.0,34.6437,34.6672,34.6281,34.6281,3700.0
2013-06-14 12:15:00,44.28,44.31,44.28,44.3,2200.0,34.6203,34.6437,34.6203,34.6359,2200.0
2013-06-14 12:20:00,44.31,44.31,44.27,44.29,700.0,34.6437,34.6437,34.6125,34.6281,700.0
2013-06-14 12:25:00,44.29,44.31,44.28,44.29,1100.0,34.6281,34.6437,34.6203,34.6281,1100.0
2013-06-14 12:30:00,44.29,44.3,44.26,44.26,1000.0,34.6281,34.6359,34.6046,34.6046,1000.0
2013-06-14 12:35:00,44.26,44.29,44.25,44.28,1600.0,34.6046,34.6281,34.5968,34.6203,1600.0
2013-06-14 12:40:00,44.27,44.29,44.25,44.26,1700.0,34.6125,34.6281,34.5968,34.6046,1700.0
2013-06-14 12:45:00,44.27,44.28,44.26,44.26,7400.0,34.6125,34.6203,34.6046,34.6046,7400.0
2013-06-14 12:50:00,44.26,44.27,44.23,44.23,2100.0,34.6046,34.6125,34.5812,34.5812,2100.0
2013-06-14 12:55:00,44.24,44.24,44.19,44.2,1800.0,34.589,34.589,34.5499,34.5577,1800.0
2013-06-14 13:00:00,44.19,44.19,44.13,44.13,1900.0,34.5499,34.5499,34.503,34.503,1900.0
2013-06-14 13:05:00,44.17,44.18,44.15,44.18,1700.0,34.5343,34.5421,34.5186,34.5421,1700.0
2013-06-14 13:10:00,44.18,44.2,44.17,44.18,2100.0,34.5421,34.5577,34.5343,34.5421,2100.0
2013-06-14 13:15:00,44.18,44.18,44.15,44.16,2700.0,34.5421,34.5421,34.5186,34.5265,2700.0
2013-06-14 13:20:00,44.17,44.19,44.14,44.18,7700.0,34.5343,34.5499,34.5108,34.5421,7700.0
2013-06-14 13:25:00,44.17,44.18,44.14,44.16,9500.0,34.5343,34.5421,34.5108,34.5265,9500.0
2013-06-14 13:30:00,44.16,44.2,44.16,44.18,3600.0,34.5265,34.5577,34.5265,34.5421,3600.0
2013-06-14 13:35:00,44.17,44.2,44.16,44.2,8900.0,34.5343,34.5577,34.5265,34.5577,8900.0
2013-06-14 13:40:00,44.2,44.24,44.19,44.23,4300.0,34.5577,34.589,34.5499,34.5812,4300.0
2013-06-14 13:45:00,44.23,44.26,44.23,44.25,1900.0,34.5812,34.6046,34.5812,34.5968,1900.0
2013-06-14 13:50:00,44.24,44.26,44.22,44.23,2600.0,34.589,34.6046,34.5734,34.5812,2600.0
2013-06-14 13:55:00,44.22,44.29,44.22,44.29,9100.0,34.5734,34.6281,34.5734,34.6281,9100.0
2013-06-14 14:00:00,44.28,44.29,44.25,44.28,6400.0,34.6203,34.6281,34.5968,34.6203,6400.0
2013-06-14 14:05:00,44.27,44.34,44.27,44.34,7200.0,34.6125,34.6672,34.6125,34.6672,7200.0
2013-06-14 14:10:00,44.33,44.35,44.32,44.32,5000.0,34.6594,34.675,34.6515,34.6515,5000.0
2013-06-14 14:15:00,44.31,44.37,44.31,44.37,9700.0,34.6437,34.6906,34.6437,34.6906,9700.0
2013-06-14 14:20:00,44.37,44.43,44.37,44.42,5300.0,34.6906,34.7376,34.6906,34.7297,5300.0
2013-06-14 14:25:00,44.41,44.44,44.4,44.41,2500.0,34.7219,34.7454,34.7141,34.7219,2500.0
2013-06-14 14:30:00,44.41,44.41,44.35,44.38,3300.0,34.7219,34.7219,34.675,34.6985,3300.0
2013-06-14 14:35:00,44.38,44.38,44.34,44.36,3900.0,34.6985,34.6985,34.6672,34.6828,3900.0
2013-06-14 14:40:00,44.36,44.36,44.34,44.36,3000.0,34.6828,34.6828,34.6672,34.6828,3000.0
2013-06-14 14:45:00,44.35,44.35,44.31,44.33,4400.0,34.675,34.675,34.6437,34.6594,4400.0
2013-06-14 14:50:00,44.34,44.37,44.33,44.34,4400.0,34.6672,34.6906,34.6594,34.6672,4400.0
2013-06-14 14:55:00,44.34,44.36,44.32,44.36,9500.0,34.6672,34.6828,34.6515,34.6828,9500.0
2013-06-14 15:00:00,44.35,44.43,44.33,44.41,7500.0,34.675,34.7376,34.6594,34.7219,7500.0
2013-06-14 15:05:00,44.41,44.44,44.41,44.43,5800.0,34.7219,34.7454,34.7219,34.7376,5800.0
2013-06-14 15:10:00,44.43,44.44,44.39,44.44,7800.0,34.7376,34.7454,34.7063,34.7454,7800.0
2013-06-14 15:15:00,44.43,44.47,44.43,44.46,6000.0,34.7376,34.7688,34.7376,34.761,6000.0
2013-06-14 15:20:00,44.45,44.49,44.44,44.46,6300.0,34.7532,34.7845,34.7454,34.761,6300.0
2013-06-14 15:25:00,44.45,44.49,44.44,44.44,12500.0,34.7532,34.7845,34.7454,34.7454,12500.0
2013-06-14 15:30:00,44.46,44.49,44.45,44.46,21200.0,34.761,34.7845,34.7532,34.761,21200.0
2013-06-14 15:35:00,44.45,44.48,44.41,44.41,10900.0,34.7532,34.7766,34.7219,34.7219,10900.0
2013-06-14 15:40:00,44.41,44.41,44.34,44.34,14400.0,34.7219,34.7219,34.6672,34.6672,14400.0
2013-06-14 15:45:00,44.34,44.36,44.3,44.36,34000.0,34.6672,34.6828,34.6359,34.6828,34000.0
2013-06-14 15:50:00,44.36,44.37,44.3,44.33,18300.0,34.6828,34.6906,34.6359,34.6594,18300.0
2013-06-14 15:55:00,44.33,44.36,44.31,44.35,44500.0,34.6594,34.6828,34.6437,34.675,44500.0
2013-06-17 09:30:00,44.55,44.8,44.55,44.64,13800.0,34.8314,35.0268,34.8314,34.9017,13800.0
2013-06-17 09:35:00,44.68,44.71,44.62,44.64,1100.0,34.933,34.9565,34.8861,34.9017,1100.0
2013-06-17 09:40:00,44.64,44.69,44.56,44.65,3000.0,34.9017,34.9408,34.8392,34.9096,3000.0
2013-06-17 09:45:00,44.7,44.79,44.69,44.79,4800.0,34.9487,35.019,34.9408,35.019,4800.0
2013-06-17 09:50:00,44.79,44.85,44.79,44.83,2800.0,35.019,35.0659,35.019,35.0503,2800.0
2013-06-17 09:55:00,44.84,44.93,44.84,44.93,3500.0,35.0581,35.1285,35.0581,35.1285,3500.0
2013-06-17 10:00:00,44.88,44.95,44.88,44.91,5200.0,35.0894,35.1441,35.0894,35.1128,5200.0
2013-06-17 10:05:00,44.89,44.94,44.89,44.89,2300.0,35.0972,35.1363,35.0972,35.0972,2300.0
2013-06-17 10:10:00,44.87,44.92,44.85,44.88,5100.0,35.0816,35.1207,35.0659,35.0894,5100.0
2013-06-17 10:15:00,44.91,44.92,44.84,44.89,3900.0,35.1128,35.1207,35.0581,35.0972,3900.0
2013-06-17 10:20:00,44.88,44.89,44.85,44.87,4400.0,35.0894,35.0972,35.0659,35.0816,4400.0
2013-06-17 10:25:00,44.85,44.9,44.85,44.89,3200.0,35.0659,35.105,35.0659,35.0972,3200.0
2013-06-17 10:30:00,44.88,44.88,44.85,44.87,3700.0,35.0894,35.0894,35.0659,35.0816,3700.0
2013-06-17 10:35:00,44.87,44.87,44.8,44.8,4300.0,35.0816,35.0816,35.0268,35.0268,4300.0
2013-06-17 10:40:00,44.8,44.8,44.75,44.77,5600.0,35.0268,35.0268,34.9877,35.0034,5600.0
2013-06-17 10:45:00,44.76,44.79,44.76,44.79,1800.0,34.9956,35.019,34.9956,35.019,1800.0
2013-06-17 10:50:00,44.8,44.8,44.76,44.77,1900.0,35.0268,35.0268,34.9956,35.0034,1900.0
2013-06-17 10:55:00,44.79,44.81,44.79,44.81,1700.0,35.019,35.0347,35.019,35.0347,1700.0
2013-06-17 11:00:00,44.82,44.84,44.79,44.79,3200.0,35.0425,35.0581,35.019,35.019,3200.0
2013-06-17 11:05:00,44.8,44.84,44.8,44.84,6900.0,35.0268,35.0581,35.0268,35.0581,6900.0
2013-06-17 11:10:00,44.85,44.85,44.85,44.85,200.0,35.0659,35.0659,35.0659,35.0659,200.0
2013-06-17 11:15:00,44.85,44.85,44.77,44.77,5400.0,35.0659,35.0659,35.0034,35.0034,5400.0
2013-06-17 11:20:00,44.78,44.78,44.75,44.75,3700.0,35.0112,35.0112,34.9877,34.9877,3700.0
2013-06-17 11:25:00,44.77,44.79,44.76,44.78,2700.0,35.0034,35.019,34.9956,35.0112,2700.0
2013-06-17 11:30:00,44.76,44.78,44.75,44.78,2000.0,34.9956,35.0112,34.9877,35.0112,2000.0
2013-06-17 11:35:00,44.78,44.8,44.76,44.77,11200.0,35.0112,35.0268,34.9956,35.0034,11200.0
2013-06-17 11:40:00,44.78,44.78,44.75,44.75,4900.0,35.0112,35.0112,34.9877,34.9877,4900.0
2013-06-17 11:45:00,44.75,44.76,44.7,44.71,15300.0,34.9877,34.9956,34.9487,34.9565,15300.0
2013-06-17 11:50:00,44.71,44.74,44.7,44.74,3200.0,34.9565,34.9799,34.9487,34.9799,3200.0
2013-06-17 11:55:00,44.73,44.73,44.7,44.71,6100.0,34.9721,34.9721,34.9487,34.9565,6100.0
2013-06-17 12:00:00,44.71,44.72,44.7,44.71,2800.0,34.9565,34.9643,34.9487,34.9565,2800.0
2013-06-17 12:05:00,44.71,44.71,44.69,44.69,3900.0,34.9565,34.9565,34.9408,34.9408,3900.0
2013-06-17 12:10:00,44.68,44.68,44.66,44.67,900.0,34.933,34.933,34.9174,34.9252,900.0
2013-06-17 12:15:00,44.67,44.67,44.67,44.67,100.0,34.9252,34.9252,34.9252,34.9252,100.0
2013-06-17 12:20:00,44.69,44.71,44.68,44.71,2300.0,34.9408,34.9565,34.933,34.9565,2300.0
2013-06-17 12:25:00,44.71,44.71,44.66,44.66,4600.0,34.9565,34.9565,34.9174,34.9174,4600.0
2013-06-17 12:30:00,44.66,44.71,44.66,44.7,8700.0,34.9174,34.9565,34.9174,34.9487,8700.0
2013-06-17 12:35:00,44.71,44.71,44.68,44.68,10200.0,34.9565,34.9565,34.933,34.933,10200.0
2013-06-17 12:40:00,44.68,44.7,44.65,44.68,31200.0,34.933,34.9487,34.9096,34.933,31200.0
2013-06-17 12:45:00,44.67,44.69,44.67,44.69,600.0,34.9252,34.9408,34.9252,34.9408,600.0
2013-06-17 12:50:00,44.69,44.69,44.67,44.67,2200.0,34.9408,34.9408,34.9252,34.9252,2200.0
2013-06-17 12:55:00,44.66,44.66,44.59,44.61,1200.0,34.9174,34.9174,34.8626,34.8783,1200.0
2013-06-17 13:00:00,44.61,44.66,44.61,44.66,1800.0,34.8783,34.9174,34.8783,34.9174,1800.0
2013-06-17 13:05:00,44.66,44.66,44.65,44.66,800.0,34.9174,34.9174,34.9096,34.9174,800.0
2013-06-17 13:10:00,44.68,44.71,44.68,44.7,5300.0,34.933,34.9565,34.933,34.9487,5300.0
2013-06-17 13:15:00,44.69,44.69,44.67,44.68,5800.0,34.9408,34.9408,34.9252,34.933,5800.0
2013-06-17 13:20:00,44.69,44.72,44.66,44.72,4600.0,34.9408,34.9643,34.9174,34.9643,4600.0
2013-06-17 13:25:00,44.74,44.74,44.74,44.74,1300.0,34.9799,34.9799,34.9799,34.9799,1300.0
2013-06-17 13:30:00,44.73,44.77,44.73,44.77,1800.0,34.9721,35.0034,34.9721,35.0034,1800.0
2013-06-17 13:35:00,44.77,44.79,44.76,44.79,2900.0,35.0034,35.019,34.9956,35.019,2900.0
2013-06-17 13:40:00,44.78,44.8,44.78,44.79,300.0,35.0112,35.0268,35.0112,35.019,300.0
2013-06-17 13:45:00,44.79,44.79,44.78,44.79,2700.0,35.019,35.019,35.0112,35.019,2700.0
2013-06-17 13:50:00,44.8,44.83,44.8,44.82,1900.0,35.0268,35.0503,35.0268,35.0425,1900.0
2013-06-17 13:55:00,44.81,44.84,44.81,44.84,1700.0,35.0347,35.0581,35.0347,35.0581,1700.0
2013-06-17 14:00:00,44.84,44.86,44.83,44.83,4100.0,35.0581,35.0737,35.0503,35.0503,4100.0
2013-06-17 14:05:00,44.83,44.83,44.79,44.83,6400.0,35.0503,35.0503,35.019,35.0503,6400.0
2013-06-17 14:10:00,44.82,44.83,44.77,44.82,7700.0,35.0425,35.0503,35.0034,35.0425,7700.0
2013-06-17 14:15:00,44.81,44.82,44.81,44.82,2600.0,35.0347,35.0425,35.0347,35.0425,2600.0
2013-06-17 14:20:00,44.81,44.83,44.78,44.79,5100.0,35.0347,35.0503,35.0112,35.019,5100.0
2013-06-17 14:25:00,44.78,44.78,44.74,44.76,4900.0,35.0112,35.0112,34.9799,34.9956,4900.0
2013-06-17 14:30:00,44.76,44.79,44.74,44.79,3300.0,34.9956,35.019,34.9799,35.019,3300.0
2013-06-17 14:35:00,44.79,44.81,44.79,44.79,3800.0,35.019,35.0347,35.019,35.019,3800.0
2013-06-17 14:40:00,44.79,44.8,44.77,44.77,7100.0,35.019,35.0268,35.0034,35.0034,7100.0
2013-06-17 14:45:00,44.76,44.76,44.7,44.7,5800.0,34.9956,34.9956,34.9487,34.9487,5800.0
2013-06-17 14:50:00,44.7,44.73,44.69,44.72,5200.0,34.9487,34.9721,34.9408,34.9643,5200.0
2013-06-17 14:55:00,44.72,44.72,44.67,44.69,6600.0,34.9643,34.9643,34.9252,34.9408,6600.0
2013-06-17 15:00:00,44.69,44.73,44.67,44.72,3400.0,34.9408,34.9721,34.9252,34.9643,3400.0
2013-06-17 15:05:00,44.73,44.76,44.71,44.75,15200.0,34.9721,34.9956,34.9565,34.9877,15200.0
2013-06-17 15:10:00,44.76,44.78,44.74,44.76,9100.0,34.9956,35.0112,34.9799,34.9956,9100.0
2013-06-17 15:15:00,44.75,44.75,44.74,44.75,6600.0,34.9877,34.9877,34.9799,34.9877,6600.0
2013-06-17 15:20:00,44.75,44.77,44.72,44.77,12900.0,34.9877,35.0034,34.9643,35.0034,12900.0
2013-06-17 15:25:00,44.78,44.79,44.75,44.76,10000.0,35.0112,35.019,34.9877,34.9956,10000.0
2013-06-17 15:30:00,44.77,44.82,44.77,44.82,8400.0,35.0034,35.0425,35.0034,35.0425,8400.0
2013-06-17 15:35:00,44.82,44.93,44.82,44.91,11500.0,35.0425,35.1285,35.0425,35.1128,11500.0
2013-06-17 15:40:00,44.9,44.9,44.88,44.89,5700.0,35.105,35.105,35.0894,35.0972,5700.0
2013-06-17 15:45:00,44.88,44.88,44.84,44.88,7000.0,35.0894,35.0894,35.0581,35.0894,7000.0
2013-06-17 15:50:00,44.85,44.86,44.8,44.84,14400.0,35.0659,35.0737,35.0268,35.0581,14400.0
2013-06-17 15:55:00,44.82,44.87,44.8,44.86,23500.0,35.0425,35.0816,35.0268,35.0737,23500.0
2013-06-18 09:30:00,45.0,45.11,44.93,45.05,30300.0,35.1832,35.2692,35.1285,35.2223,30300.0
2013-06-18 09:35:00,45.06,45.08,44.94,45.05,11500.0,35.2301,35.2458,35.1363,35.2223,11500.0
2013-06-18 09:40:00,45.06,45.06,44.96,44.96,6000.0,35.2301,35.2301,35.1519,35.1519,6000.0
2013-06-18 09:45:00,44.97,44.97,44.9,44.92,8100.0,35.1598,35.1598,35.105,35.1207,8100.0
2013-06-18 09:50:00,44.91,44.94,44.9,44.9,4700.0,35.1128,35.1363,35.105,35.105,4700.0
2013-06-18 09:55:00,44.89,44.89,44.8,44.8,10800.0,35.0972,35.0972,35.0268,35.0268,10800.0
2013-06-18 10:00:00,44.8,44.81,44.76,44.77,5300.0,35.0268,35.0347,34.9956,35.0034,5300.0
2013-06-18 10:05:00,44.8,44.86,44.79,44.86,8500.0,35.0268,35.0737,35.019,35.0737,8500.0
2013-06-18 10:10:00,44.85,44.92,44.83,44.89,4700.0,35.0659,35.1207,35.0503,35.0972,4700.0
2013-06-18 10:15:00,44.89,44.98,44.89,44.98,4400.0,35.0972,35.1676,35.0972,35.1676,4400.0
2013-06-18 10:20:00,44.99,45.03,44.97,45.03,3500.0,35.1754,35.2067,35.1598,35.2067,3500.0
2013-06-18 10:25:00,45.03,45.04,44.94,44.94,2600.0,35.2067,35.2145,35.1363,35.1363,2600.0
2013-06-18 10:30:00,44.94,45.05,44.94,45.02,3400.0,35.1363,35.2223,35.1363,35.1988,3400.0
2013-06-18 10:35:00,45.02,45.05,45.01,45.05,1000.0,35.1988,35.2223,35.191,35.2223,1000.0
2013-06-18 10:40:00,45.05,45.05,45.02,45.04,1500.0,35.2223,35.2223,35.1988,35.2145,1500.0
2013-06-18 10:45:00,45.02,45.04,45.0,45.04,1600.0,35.1988,35.2145,35.1832,35.2145,1600.0
2013-06-18 10:50:00,45.06,45.12,45.04,45.12,2500.0,35.2301,35.277,35.2145,35.277,2500.0
2013-06-18 10:55:00,45.11,45.15,45.1,45.11,4600.0,35.2692,35.3005,35.2614,35.2692,4600.0
2013-06-18 11:00:00,45.11,45.13,45.09,45.13,1600.0,35.2692,35.2848,35.2536,35.2848,1600.0
2013-06-18 11:05:00,45.13,45.14,45.1,45.11,2100.0,35.2848,35.2927,35.2614,35.2692,2100.0
2013-06-18 11:10:00,45.11,45.12,45.09,45.09,1200.0,35.2692,35.277,35.2536,35.2536,1200.0
2013-06-18 11:15:00,45.1,45.14,45.09,45.14,1300.0,35.2614,35.2927,35.2536,35.2927,1300.0
2013-06-18 11:20:00,45.14,45.15,45.08,45.11,2800.0,35.2927,35.3005,35.2458,35.2692,2800.0
2013-06-18 11:25:00,45.1,45.16,45.1,45.16,800.0,35.2614,35.3083,35.2614,35.3083,800.0
2013-06-18 11:30:00,45.17,45.21,45.17,45.2,2200.0,35.3161,35.3474,35.3161,35.3396,2200.0
2013-06-18 11:35:00,45.2,45.24,45.2,45.24,1800.0,35.3396,35.3709,35.3396,35.3709,1800.0
2013-06-18 11:40:00,45.24,45.3,45.24,45.26,6800.0,35.3709,35.4178,35.3709,35.3865,6800.0
2013-06-18 11:45:00,45.26,45.27,45.24,45.26,2600.0,35.3865,35.3943,35.3709,35.3865,2600.0
2013-06-18 11:50:00,45.26,45.26,45.21,45.24,4200.0,35.3865,35.3865,35.3474,35.3709,4200.0
2013-06-18 11:55:00,45.25,45.25,45.23,45.24,500.0,35.3787,35.3787,35.363,35.3709,500.0
2013-06-18 12:00:00,45.24,45.25,45.24,45.25,2200.0,35.3709,35.3787,35.3709,35.3787,2200.0
2013-06-18 12:05:00,45.23,45.23,45.2,45.2,2200.0,35.363,35.363,35.3396,35.3396,2200.0
2013-06-18 12:10:00,45.2,45.27,45.2,45.23,4000.0,35.3396,35.3943,35.3396,35.363,4000.0
2013-06-18 12:15:00,45.24,45.25,45.23,45.24,1300.0,35.3709,35.3787,35.363,35.3709,1300.0
2013-06-18 12:20:00,45.23,45.25,45.23,45.24,900.0,35.363,35.3787,35.363,35.3709,900.0
2013-06-18 12:25:00,45.25,45.29,45.25,45.28,1100.0,35.3787,35.4099,35.3787,35.4021,1100.0
2013-06-18 12:30:00,45.27,45.3,45.26,45.28,2800.0,35.3943,35.4178,35.3865,35.4021,2800.0
2013-06-18 12:35:00,45.29,45.3,45.29,45.3,2000.0,35.4099,35.4178,35.4099,35.4178,2000.0
2013-06-18 12:40:00,45.3,45.3,45.28,45.29,12000.0,35.4178,35.4178,35.4021,35.4099,12000.0
2013-06-18 12:45:00,45.29,45.29,45.28,45.28,3000.0,35.4099,35.4099,35.4021,35.4021,3000.0
2013-06-18 12:50:00,45.29,45.29,45.28,45.29,5200.0,35.4099,35.4099,35.4021,35.4099,5200.0
2013-06-18 12:55:00,45.31,45.36,45.31,45.32,2400.0,35.4256,35.4647,35.4256,35.4334,2400.0
2013-06-18 13:00:00,45.32,45.32,45.27,45.27,2700.0,35.4334,35.4334,35.3943,35.3943,2700.0
2013-06-18 13:05:00,45.26,45.28,45.23,45.24,2700.0,35.3865,35.4021,35.363,35.3709,2700.0
2013-06-18 13:10:00,45.24,45.26,45.24,45.24,1100.0,35.3709,35.3865,35.3709,35.3709,1100.0
2013-06-18 13:15:00,45.24,45.26,45.24,45.26,1200.0,35.3709,35.3865,35.3709,35.3865,1200.0
2013-06-18 13:20:00,45.27,45.29,45.26,45.29,2300.0,35.3943,35.4099,35.3865,35.4099,2300.0
2013-06-18 13:25:00,45.29,45.35,45.29,45.31,1900.0,35.4099,35.4569,35.4099,35.4256,1900.0
2013-06-18 13:30:00,45.33,45.33,45.26,45.29,2300.0,35.4412,35.4412,35.3865,35.4099,2300.0
2013-06-18 13:35:00,45.27,45.31,45.27,45.31,700.0,35.3943,35.4256,35.3943,35.4256,700.0
2013-06-18 13:40:00,45.32,45.34,45.32,45.34,3000.0,35.4334,35.449,35.4334,35.449,3000.0
2013-06-18 13:45:00,45.35,45.41,45.35,45.4,3000.0,35.4569,35.5038,35.4569,35.4959,3000.0
2013-06-18 13:50:00,45.41,45.45,45.41,45.44,7300.0,35.5038,35.535,35.5038,35.5272,7300.0
2013-06-18 13:55:00,45.44,45.45,45.43,45.45,2700.0,35.5272,35.535,35.5194,35.535,2700.0
2013-06-18 14:00:00,45.46,45.46,45.39,45.41,3800.0,35.5429,35.5429,35.4881,35.5038,3800.0
2013-06-18 14:05:00,45.42,45.46,45.42,45.43,2900.0,35.5116,35.5429,35.5116,35.5194,2900.0
2013-06-18 14:10:00,45.43,45.46,45.43,45.43,6400.0,35.5194,35.5429,35.5194,35.5194,6400.0
2013-06-18 14:15:00,45.42,45.42,45.4,45.4,2900.0,35.5116,35.5116,35.4959,35.4959,2900.0
2013-06-18 14:20:00,45.4,45.43,45.4,45.41,3800.0,35.4959,35.5194,35.4959,35.5038,3800.0
2013-06-18 14:25:00,45.41,45.41,45.36,45.38,4800.0,35.5038,35.5038,35.4647,35.4803,4800.0
2013-06-18 14:30:00,45.39,45.44,45.39,45.44,2400.0,35.4881,35.5272,35.4881,35.5272,2400.0
2013-06-18 14:35:00,45.45,45.45,45.41,45.43,3200.0,35.535,35.535,35.5038,35.5194,3200.0
2013-06-18 14:40:00,45.43,45.44,45.42,45.42,1400.0,35.5194,35.5272,35.5116,35.5116,1400.0
2013-06-18 14:45:00,45.41,45.41,45.39,45.4,6600.0,35.5038,35.5038,35.4881,35.4959,6600.0
2013-06-18 14:50:00,45.4,45.41,45.36,45.38,2900.0,35.4959,35.5038,35.4647,35.4803,2900.0
2013-06-18 14:55:00,45.38,45.41,45.37,45.41,3300.0,35.4803,35.5038,35.4725,35.5038,3300.0
2013-06-18 15:00:00,45.41,45.41,45.37,45.39,4500.0,35.5038,35.5038,35.4725,35.4881,4500.0
2013-06-18 15:05:00,45.39,45.4,45.38,45.39,3100.0,35.4881,35.4959,35.4803,35.4881,3100.0
2013-06-18 15:10:00,45.39,45.43,45.39,45.43,8400.0,35.4881,35.5194,35.4881,35.5194,8400.0
2013-06-18 15:15:00,45.42,45.46,45.41,45.45,6800.0,35.5116,35.5429,35.5038,35.535,6800.0
2013-06-18 15:20:00,45.45,45.49,45.44,45.46,7300.0,35.535,35.5663,35.5272,35.5429,7300.0
2013-06-18 15:25:00,45.45,45.46,45.43,45.46,5800.0,35.535,35.5429,35.5194,35.5429,5800.0
2013-06-18 15:30:00,45.47,45.48,45.44,45.45,6100.0,35.5507,35.5585,35.5272,35.535,6100.0
2013-06-18 15:35:00,45.46,45.46,45.41,45.42,17400.0,35.5429,35.5429,35.5038,35.5116,17400.0
2013-06-18 15:40:00,45.43,45.45,45.4,45.43,9300.0,35.5194,35.535,35.4959,35.5194,9300.0
2013-06-18 15:45:00,45.42,45.42,45.35,45.36,20100.0,35.5116,35.5116,35.4569,35.4647,20100.0
2013-06-18 15:50:00,45.37,45.39,45.3,45.34,37700.0,35.4725,35.4881,35.4178,35.449,37700.0
2013-06-18 15:55:00,45.34,45.38,45.33,45.37,27300.0,35.449,35.4803,35.4412,35.4725,27300.0
2013-06-19 09:30:00,44.67,44.91,44.46,44.56,47300.0,34.9252,35.1128,34.761,34.8392,47300.0
2013-06-19 09:35:00,44.51,44.56,44.37,44.5,25600.0,34.8001,34.8392,34.6906,34.7923,25600.0
2013-06-19 09:40:00,44.54,44.54,44.3,44.32,8200.0,34.8236,34.8236,34.6359,34.6515,8200.0
2013-06-19 09:45:00,44.32,44.38,44.23,44.23,14700.0,34.6515,34.6985,34.5812,34.5812,14700.0
2013-06-19 09:50:00,44.23,44.28,44.22,44.27,9000.0,34.5812,34.6203,34.5734,34.6125,9000.0
2013-06-19 09:55:00,44.28,44.32,44.21,44.3,16800.0,34.6203,34.6515,34.5655,34.6359,16800.0
2013-06-19 10:00:00,44.3,44.41,44.27,44.38,10200.0,34.6359,34.7219,34.6125,34.6985,10200.0
2013-06-19 10:05:00,44.39,44.41,44.35,44.35,5900.0,34.7063,34.7219,34.675,34.675,5900.0
2013-06-19 10:10:00,44.34,44.34,44.22,44.22,7400.0,34.6672,34.6672,34.5734,34.5734,7400.0
2013-06-19 10:15:00,44.24,44.29,44.23,44.29,2100.0,34.589,34.6281,34.5812,34.6281,2100.0
2013-06-19 10:20:00,44.3,44.41,44.3,44.41,4000.0,34.6359,34.7219,34.6359,34.7219,4000.0
2013-06-19 10:25:00,44.43,44.47,44.4,44.44,11300.0,34.7376,34.7688,34.7141,34.7454,11300.0
2013-06-19 10:30:00,44.45,44.49,44.45,44.49,2300.0,34.7532,34.7845,34.7532,34.7845,2300.0
2013-06-19 10:35:00,44.49,44.51,44.47,44.48,18800.0,34.7845,34.8001,34.7688,34.7766,18800.0
2013-06-19 10:40:00,44.48,44.53,44.44,44.52,12900.0,34.7766,34.8157,34.7454,34.8079,12900.0
2013-06-19 10:45:00,44.52,44.52,44.43,44.43,5300.0,34.8079,34.8079,34.7376,34.7376,5300.0
2013-06-19 10:50:00,44.4,44.4,44.34,44.35,12400.0,34.7141,34.7141,34.6672,34.675,12400.0
2013-06-19 10:55:00,44.35,44.35,44.26,44.3,9500.0,34.675,34.675,34.6046,34.6359,9500.0
2013-06-19 11:00:00,44.3,44.3,44.27,44.29,4400.0,34.6359,34.6359,34.6125,34.6281,4400.0
2013-06-19 11:05:00,44.28,44.28,44.26,44.26,5300.0,34.6203,34.6203,34.6046,34.6046,5300.0
2013-06-19 11:10:00,44.27,44.35,44.27,44.34,3900.0,34.6125,34.675,34.6125,34.6672,3900.0
2013-06-19 11:15:00,44.34,44.39,44.34,44.39,3300.0,34.6672,34.7063,34.6672,34.7063,3300.0
2013-06-19 11:20:00,44.4,44.41,44.37,44.37,3700.0,34.7141,34.7219,34.6906,34.6906,3700.0
2013-06-19 11:25:00,44.38,44.39,44.36,44.39,6600.0,34.6985,34.7063,34.6828,34.7063,6600.0
2013-06-19 11:30:00,44.4,44.4,44.36,44.36,3000.0,34.7141,34.7141,34.6828,34.6828,3000.0
2013-06-19 11:35:00,44.37,44.37,44.36,44.37,2500.0,34.6906,34.6906,34.6828,34.6906,2500.0
2013-06-19 11:40:00,44.36,44.4,44.36,44.4,3600.0,34.6828,34.7141,34.6828,34.7141,3600.0
2013-06-19 11:45:00,44.38,44.38,44.34,44.34,2600.0,34.6985,34.6985,34.6672,34.6672,2600.0
2013-06-19 11:50:00,44.34,44.35,44.33,44.33,1700.0,34.6672,34.675,34.6594,34.6594,1700.0
2013-06-19 11:55:00,44.33,44.35,44.31,44.32,3900.0,34.6594,34.675,34.6437,34.6515,3900.0
2013-06-19 12:00:00,44.31,44.35,44.3,44.35,2900.0,34.6437,34.675,34.6359,34.675,2900.0
2013-06-19 12:05:00,44.34,44.35,44.33,44.33,2300.0,34.6672,34.675,34.6594,34.6594,2300.0
2013-06-19 12:10:00,44.33,44.33,44.3,44.32,4300.0,34.6594,34.6594,34.6359,34.6515,4300.0
2013-06-19 12:15:00,44.32,44.32,44.32,44.32,400.0,34.6515,34.6515,34.6515,34.6515,400.0
2013-06-19 12:20:00,44.32,44.32,44.29,44.29,8100.0,34.6515,34.6515,34.6281,34.6281,8100.0
2013-06-19 12:25:00,44.29,44.29,44.23,44.25,5200.0,34.6281,34.6281,34.5812,34.5968,5200.0
2013-06-19 12:30:00,44.27,44.27,44.22,44.25,9700.0,34.6125,34.6125,34.5734,34.5968,9700.0
2013-06-19 12:35:00,44.25,44.25,44.24,44.24,1600.0,34.5968,34.5968,34.589,34.589,1600.0
2013-06-19 12:40:00,44.25,44.3,44.25,44.27,3100.0,34.5968,34.6359,34.5968,34.6125,3100.0
2013-06-19 12:45:00,44.28,44.29,44.27,44.27,2400.0,34.6203,34.6281,34.6125,34.6125,2400.0
2013-06-19 12:50:00,44.27,44.27,44.25,44.27,6800.0,34.6125,34.6125,34.5968,34.6125,6800.0
2013-06-19 12:55:00,44.27,44.29,44.27,44.29,1800.0,34.6125,34.6281,34.6125,34.6281,1800.0
2013-06-19 13:00:00,44.28,44.32,44.28,44.3,4800.0,34.6203,34.6515,34.6203,34.6359,4800.0
2013-06-19 13:05:00,44.29,44.32,44.29,44.32,1200.0,34.6281,34.6515,34.6281,34.6515,1200.0
2013-06-19 13:10:00,44.32,44.36,44.32,44.35,4500.0,34.6515,34.6828,34.6515,34.675,4500.0
2013-06-19 13:15:00,44.35,44.4,44.35,44.38,6400.0,34.675,34.7141,34.675,34.6985,6400.0
2013-06-19 13:20:00,44.39,44.39,44.36,44.37,2800.0,34.7063,34.7063,34.6828,34.6906,2800.0
2013-06-19 13:25:00,44.37,44.41,44.36,44.4,3600.0,34.6906,34.7219,34.6828,34.7141,3600.0
2013-06-19 13:30:00,44.41,44.44,44.41,44.44,1100.0,34.7219,34.7454,34.7219,34.7454,1100.0
2013-06-19 13:35:00,44.44,44.46,44.43,44.44,3800.0,34.7454,34.761,34.7376,34.7454,3800.0
2013-06-19 13:40:00,44.44,44.47,44.44,44.46,7800.0,34.7454,34.7688,34.7454,34.761,7800.0
2013-06-19 13:45:00,44.46,44.47,44.46,44.47,1600.0,34.761,34.7688,34.761,34.7688,1600.0
2013-06-19 13:50:00,44.47,44.5,44.47,44.5,2200.0,34.7688,34.7923,34.7688,34.7923,2200.0
2013-06-19 13:55:00,44.52,44.52,44.49,44.5,5900.0,34.8079,34.8079,34.7845,34.7923,5900.0
2013-06-19 14:00:00,44.53,44.53,44.37,44.38,24300.0,34.8157,34.8157,34.6906,34.6985,24300.0
2013-06-19 14:05:00,44.39,44.4,44.33,44.36,4800.0,34.7063,34.7141,34.6594,34.6828,4800.0
2013-06-19 14:10:00,44.36,44.49,44.33,44.49,6000.0,34.6828,34.7845,34.6594,34.7845,6000.0
2013-06-19 14:15:00,44.46,44.5,44.45,44.49,7700.0,34.761,34.7923,34.7532,34.7845,7700.0
2013-06-19 14:20:00,44.49,44.5,44.36,44.36,5100.0,34.7845,34.7923,34.6828,34.6828,5100.0
2013-06-19 14:25:00,44.37,44.39,44.35,44.39,8500.0,34.6906,34.7063,34.675,34.7063,8500.0
2013-06-19 14:30:00,44.4,44.4,44.26,44.3,11400.0,34.7141,34.7141,34.6046,34.6359,11400.0
2013-06-19 14:35:00,44.28,44.43,44.25,44.37,16900.0,34.6203,34.7376,34.5968,34.6906,16900.0
2013-06-19 14:40:00,44.36,44.42,44.3,44.3,10200.0,34.6828,34.7297,34.6359,34.6359,10200.0
2013-06-19 14:45:00,44.32,44.34,44.23,44.25,8600.0,34.6515,34.6672,34.5812,34.5968,8600.0
2013-06-19 14:50:00,44.25,44.25,44.14,44.16,14500.0,34.5968,34.5968,34.5108,34.5265,14500.0
2013-06-19 14:55:00,44.15,44.15,43.98,44.0,9900.0,34.5186,34.5186,34.3857,34.4014,9900.0
2013-06-19 15:00:00,43.99,44.09,43.97,44.08,9700.0,34.3935,34.4717,34.3779,34.4639,9700.0
2013-06-19 15:05:00,44.08,44.1,44.02,44.04,21300.0,34.4639,34.4795,34.417,34.4326,21300.0
2013-06-19 15:10:00,44.03,44.11,44.02,44.04,13000.0,34.4248,34.4874,34.417,34.4326,13000.0
2013-06-19 15:15:00,44.04,44.08,44.04,44.07,14100.0,34.4326,34.4639,34.4326,34.4561,14100.0
2013-06-19 15:20:00,44.07,44.13,44.07,44.1,11600.0,34.4561,34.503,34.4561,34.4795,11600.0
2013-06-19 15:25:00,44.1,44.19,44.1,44.15,20000.0,34.4795,34.5499,34.4795,34.5186,20000.0
2013-06-19 15:30:00,44.16,44.18,44.06,44.1,33900.0,34.5265,34.5421,34.4483,34.4795,33900.0
2013-06-19 15:35:00,44.09,44.15,44.06,44.06,23600.0,34.4717,34.5186,34.4483,34.4483,23600.0
2013-06-19 15:40:00,44.06,44.11,44.0,44.0,25700.0,34.4483,34.4874,34.4014,34.4014,25700.0
2013-06-19 15:45:00,44.01,44.05,43.98,43.99,21200.0,34.4092,34.4405,34.3857,34.3935,21200.0
2013-06-19 15:50:00,43.98,44.0,43.93,44.0,35200.0,34.3857,34.4014,34.3466,34.4014,35200.0
2013-06-19 15:55:00,43.99,44.0,43.84,43.84,85100.0,34.3935,34.4014,34.2763,34.2763,85100.0
2013-06-20 09:30:00,43.53,43.55,43.48,43.49,14100.0,34.0339,34.0495,33.9948,34.0026,14100.0
2013-06-20 09:35:00,43.48,43.61,43.45,43.45,10400.0,33.9948,34.0964,33.9713,33.9713,10400.0
2013-06-20 09:40:00,43.46,43.55,43.4,43.52,5400.0,33.9792,34.0495,33.9322,34.0261,5400.0
2013-06-20 09:45:00,43.51,43.64,43.51,43.62,9200.0,34.0183,34.1199,34.0183,34.1043,9200.0
2013-06-20 09:50:00,43.62,43.62,43.51,43.55,11900.0,34.1043,34.1043,34.0183,34.0495,11900.0
2013-06-20 09:55:00,43.55,43.55,43.44,43.44,10200.0,34.0495,34.0495,33.9635,33.9635,10200.0
2013-06-20 10:00:00,43.45,43.61,43.42,43.43,17500.0,33.9713,34.0964,33.9479,33.9557,17500.0
2013-06-20 10:05:00,43.43,43.56,43.42,43.54,9400.0,33.9557,34.0573,33.9479,34.0417,9400.0
2013-06-20 10:10:00,43.51,43.51,43.38,43.46,6100.0,34.0183,34.0183,33.9166,33.9792,6100.0
2013-06-20 10:15:00,43.47,43.47,43.35,43.42,7800.0,33.987,33.987,33.8932,33.9479,7800.0
2013-06-20 10:20:00,43.44,43.54,43.44,43.5,8500.0,33.9635,34.0417,33.9635,34.0104,8500.0
2013-06-20 10:25:00,43.48,43.48,43.38,43.41,5100.0,33.9948,33.9948,33.9166,33.9401,5100.0
2013-06-20 10:30:00,43.4,43.41,43.35,43.35,4600.0,33.9322,33.9401,33.8932,33.8932,4600.0
2013-06-20 10:35:00,43.35,43.4,43.31,43.38,7200.0,33.8932,33.9322,33.8619,33.9166,7200.0
2013-06-20 10:40:00,43.38,43.41,43.31,43.39,7500.0,33.9166,33.9401,33.8619,33.9244,7500.0
2013-06-20 10:45:00,43.39,43.46,43.35,43.45,11700.0,33.9244,33.9792,33.8932,33.9713,11700.0
2013-06-20 10:50:00,43.47,43.48,43.43,43.48,9700.0,33.987,33.9948,33.9557,33.9948,9700.0
2013-06-20 10:55:00,43.48,43.49,43.44,43.48,12600.0,33.9948,34.0026,33.9635,33.9948,12600.0
2013-06-20 11:00:00,43.47,43.48,43.38,43.38,8200.0,33.987,33.9948,33.9166,33.9166,8200.0
2013-06-20 11:05:00,43.4,43.44,43.35,43.35,3000.0,33.9322,33.9635,33.8932,33.8932,3000.0
2013-06-20 11:10:00,43.32,43.34,43.24,43.26,21100.0,33.8697,33.8853,33.8072,33.8228,21100.0
2013-06-20 11:15:00,43.25,43.26,43.19,43.23,5100.0,33.815,33.8228,33.7681,33.7993,5100.0
2013-06-20 11:20:00,43.24,43.3,43.24,43.29,9000.0,33.8072,33.8541,33.8072,33.8462,9000.0
2013-06-20 11:25:00,43.29,43.31,43.29,43.3,9800.0,33.8462,33.8619,33.8462,33.8541,9800.0
2013-06-20 11:30:00,43.3,43.34,43.26,43.29,8400.0,33.8541,33.8853,33.8228,33.8462,8400.0
2013-06-20 11:35:00,43.28,43.38,43.28,43.38,2900.0,33.8384,33.9166,33.8384,33.9166,2900.0
2013-06-20 11:40:00,43.38,43.38,43.33,43.34,8800.0,33.9166,33.9166,33.8775,33.8853,8800.0
2013-06-20 11:45:00,43.35,43.4,43.35,43.36,4500.0,33.8932,33.9322,33.8932,33.901,4500.0
2013-06-20 11:50:00,43.36,43.36,43.31,43.34,5200.0,33.901,33.901,33.8619,33.8853,5200.0
2013-06-20 11:55:00,43.34,43.36,43.29,43.29,6400.0,33.8853,33.901,33.8462,33.8462,6400.0
2013-06-20 12:00:00,43.3,43.37,43.3,43.35,5100.0,33.8541,33.9088,33.8541,33.8932,5100.0
2013-06-20 12:05:00,43.35,43.38,43.35,43.36,4500.0,33.8932,33.9166,33.8932,33.901,4500.0
2013-06-20 12:10:00,43.35,43.35,43.31,43.34,11000.0,33.8932,33.8932,33.8619,33.8853,11000.0
2013-06-20 12:15:00,43.33,43.33,43.28,43.28,4400.0,33.8775,33.8775,33.8384,33.8384,4400.0
2013-06-20 12:20:00,43.27,43.29,43.26,43.29,2000.0,33.8306,33.8462,33.8228,33.8462,2000.0
2013-06-20 12:25:00,43.29,43.3,43.29,43.3,7300.0,33.8462,33.8541,33.8462,33.8541,7300.0
2013-06-20 12:30:00,43.3,43.3,43.26,43.28,12100.0,33.8541,33.8541,33.8228,33.8384,12100.0
2013-06-20 12:35:00,43.3,43.3,43.25,43.27,2100.0,33.8541,33.8541,33.815,33.8306,2100.0
2013-06-20 12:40:00,43.26,43.26,43.23,43.24,2600.0,33.8228,33.8228,33.7993,33.8072,2600.0
2013-06-20 12:45:00,43.24,43.24,43.2,43.22,4300.0,33.8072,33.8072,33.7759,33.7915,4300.0
2013-06-20 12:50:00,43.22,43.25,43.2,43.2,5400.0,33.7915,33.815,33.7759,33.7759,5400.0
2013-06-20 12:55:00,43.19,43.21,43.16,43.18,11900.0,33.7681,33.7837,33.7446,33.7602,11900.0
2013-06-20 13:00:00,43.18,43.2,43.18,43.18,4300.0,33.7602,33.7759,33.7602,33.7602,4300.0
2013-06-20 13:05:00,43.18,43.2,43.18,43.2,4200.0,33.7602,33.7759,33.7602,33.7759,4200.0
2013-06-20 13:10:00,43.2,43.21,43.2,43.2,6200.0,33.7759,33.7837,33.7759,33.7759,6200.0
2013-06-20 13:15:00,43.2,43.23,43.16,43.16,9300.0,33.7759,33.7993,33.7446,33.7446,9300.0
2013-06-20 13:20:00,43.17,43.19,43.16,43.17,2800.0,33.7524,33.7681,33.7446,33.7524,2800.0
2013-06-20 13:25:00,43.19,43.2,43.16,43.2,7700.0,33.7681,33.7759,33.7446,33.7759,7700.0
2013-06-20 13:30:00,43.2,43.2,43.2,43.2,2500.0,33.7759,33.7759,33.7759,33.7759,2500.0
2013-06-20 13:35:00,43.2,43.2,43.14,43.15,3700.0,33.7759,33.7759,33.729,33.7368,3700.0
2013-06-20 13:40:00,43.16,43.2,43.15,43.17,6700.0,33.7446,33.7759,33.7368,33.7524,6700.0
2013-06-20 13:45:00,43.18,43.2,43.14,43.19,5200.0,33.7602,33.7759,33.729,33.7681,5200.0
2013-06-20 13:50:00,43.19,43.2,43.16,43.18,3600.0,33.7681,33.7759,33.7446,33.7602,3600.0
2013-06-20 13:55:00,43.2,43.21,43.16,43.19,6600.0,33.7759,33.7837,33.7446,33.7681,6600.0
2013-06-20 14:00:00,43.2,43.2,43.11,43.17,4300.0,33.7759,33.7759,33.7055,33.7524,4300.0
2013-06-20 14:05:00,43.16,43.18,43.15,43.15,3300.0,33.7446,33.7602,33.7368,33.7368,3300.0
2013-06-20 14:10:00,43.16,43.17,43.08,43.1,3500.0,33.7446,33.7524,33.6821,33.6977,3500.0
2013-06-20 14:15:00,43.1,43.13,43.07,43.09,6100.0,33.6977,33.7211,33.6742,33.6899,6100.0
2013-06-20 14:20:00,43.09,43.09,42.98,43.01,15800.0,33.6899,33.6899,33.6039,33.6273,15800.0
2013-06-20 14:25:00,43.0,43.05,42.96,42.96,7200.0,33.6195,33.6586,33.5882,33.5882,7200.0
2013-06-20 14:30:00,42.95,43.01,42.93,43.0,3800.0,33.5804,33.6273,33.5648,33.6195,3800.0
2013-06-20 14:35:00,42.99,43.0,42.98,43.0,2900.0,33.6117,33.6195,33.6039,33.6195,2900.0
2013-06-20 14:40:00,43.0,43.06,43.0,43.06,6600.0,33.6195,33.6664,33.6195,33.6664,6600.0
2013-06-20 14:45:00,43.06,43.07,42.99,42.99,6500.0,33.6664,33.6742,33.6117,33.6117,6500.0
2013-06-20 14:50:00,42.99,42.99,42.86,42.88,10500.0,33.6117,33.6117,33.5101,33.5257,10500.0
2013-06-20 14:55:00,42.88,42.91,42.84,42.87,7700.0,33.5257,33.5491,33.4944,33.5179,7700.0
2013-06-20 15:00:00,42.88,42.92,42.86,42.89,6100.0,33.5257,33.557,33.5101,33.5335,6100.0
2013-06-20 15:05:00,42.89,42.94,42.89,42.9,22600.0,33.5335,33.5726,33.5335,33.5413,22600.0
2013-06-20 15:10:00,42.91,42.93,42.88,42.91,10100.0,33.5491,33.5648,33.5257,33.5491,10100.0
2013-06-20 15:15:00,42.9,42.9,42.86,42.88,9500.0,33.5413,33.5413,33.5101,33.5257,9500.0
2013-06-20 15:20:00,42.89,42.91,42.8,42.81,23600.0,33.5335,33.5491,33.4631,33.471,23600.0
2013-06-20 15:25:00,42.81,42.85,42.79,42.85,11900.0,33.471,33.5022,33.4553,33.5022,11900.0
2013-06-20 15:30:00,42.85,42.86,42.8,42.8,23500.0,33.5022,33.5101,33.4631,33.4631,23500.0
2013-06-20 15:35:00,42.8,42.81,42.77,42.79,25000.0,33.4631,33.471,33.4397,33.4553,25000.0
2013-06-20 15:40:00,42.79,42.8,42.73,42.75,47700.0,33.4553,33.4631,33.4084,33.424,47700.0
2013-06-20 15:45:00,42.75,42.76,42.7,42.75,24000.0,33.424,33.4319,33.385,33.424,24000.0
2013-06-20 15:50:00,42.74,42.78,42.72,42.72,60800.0,33.4162,33.4475,33.4006,33.4006,60800.0
2013-06-20 15:55:00,42.72,42.77,42.68,42.71,72300.0,33.4006,33.4397,33.3693,33.3928,72300.0
2013-06-21 09:30:00,42.76,42.8,42.74,42.77,7100.0,33.4319,33.4631,33.4162,33.4397,7100.0
2013-06-21 09:35:00,42.8,42.96,42.76,42.8,185400.0,33.4631,33.5882,33.4319,33.4631,185400.0
2013-06-21 09:40:00,42.77,42.85,42.75,42.84,9900.0,33.4397,33.5022,33.424,33.4944,9900.0
2013-06-21 09:45:00,42.84,42.9,42.75,42.9,5300.0,33.4944,33.5413,33.424,33.5413,5300.0
2013-06-21 09:50:00,42.89,42.9,42.81,42.86,9500.0,33.5335,33.5413,33.471,33.5101,9500.0
2013-06-21 09:55:00,42.86,42.9,42.86,42.86,700.0,33.5101,33.5413,33.5101,33.5101,700.0
2013-06-21 10:00:00,42.87,42.98,42.87,42.97,13100.0,33.5179,33.6039,33.5179,33.5961,13100.0
2013-06-21 10:05:00,42.92,43.0,42.9,43.0,2500.0,33.557,33.6195,33.5413,33.6195,2500.0
2013-06-21 10:10:00,42.99,43.05,42.97,43.0,17800.0,33.6117,33.6586,33.5961,33.6195,17800.0
2013-06-21 10:15:00,43.0,43.05,42.99,43.0,3300.0,33.6195,33.6586,33.6117,33.6195,3300.0
2013-06-21 10:20:00,42.99,43.07,42.99,43.07,1900.0,33.6117,33.6742,33.6117,33.6742,1900.0
2013-06-21 10:25:00,43.04,43.05,43.0,43.03,6100.0,33.6508,33.6586,33.6195,33.643,6100.0
2013-06-21 10:30:00,43.0,43.05,43.0,43.02,9500.0,33.6195,33.6586,33.6195,33.6351,9500.0
2013-06-21 10:35:00,43.05,43.09,43.02,43.06,4900.0,33.6586,33.6899,33.6351,33.6664,4900.0
2013-06-21 10:40:00,43.08,43.1,43.02,43.1,2200.0,33.6821,33.6977,33.6351,33.6977,2200.0
2013-06-21 10:45:00,43.09,43.15,43.09,43.15,5800.0,33.6899,33.7368,33.6899,33.7368,5800.0
2013-06-21 10:50:00,43.14,43.2,43.11,43.2,5200.0,33.729,33.7759,33.7055,33.7759,5200.0
2013-06-21 10:55:00,43.19,43.23,43.18,43.22,5500.0,33.7681,33.7993,33.7602,33.7915,5500.0
2013-06-21 11:00:00,43.24,43.25,43.18,43.18,3000.0,33.8072,33.815,33.7602,33.7602,3000.0
2013-06-21 11:05:00,43.21,43.22,43.15,43.19,3500.0,33.7837,33.7915,33.7368,33.7681,3500.0
2013-06-21 11:10:00,43.21,43.21,43.09,43.12,9200.0,33.7837,33.7837,33.6899,33.7133,9200.0
2013-06-21 11:15:00,43.11,43.17,43.11,43.14,1300.0,33.7055,33.7524,33.7055,33.729,1300.0
2013-06-21 11:20:00,43.13,43.16,43.03,43.1,5600.0,33.7211,33.7446,33.643,33.6977,5600.0
2013-06-21 11:25:00,43.1,43.13,43.04,43.04,15800.0,33.6977,33.7211,33.6508,33.6508,15800.0
2013-06-21 11:30:00,43.03,43.04,42.97,43.01,15800.0,33.643,33.6508,33.5961,33.6273,15800.0
2013-06-21 11:35:00,43.0,43.07,43.0,43.05,4200.0,33.6195,33.6742,33.6195,33.6586,4200.0
2013-06-21 11:40:00,43.05,43.1,43.04,43.09,6300.0,33.6586,33.6977,33.6508,33.6899,6300.0
2013-06-21 11:45:00,43.1,43.11,43.06,43.08,7100.0,33.6977,33.7055,33.6664,33.6821,7100.0
2013-06-21 11:50:00,43.1,43.1,43.06,43.06,6500.0,33.6977,33.6977,33.6664,33.6664,6500.0
2013-06-21 11:55:00,43.07,43.14,43.07,43.13,3800.0,33.6742,33.729,33.6742,33.7211,3800.0
2013-06-21 12:00:00,43.13,43.19,43.12,43.17,4200.0,33.7211,33.7681,33.7133,33.7524,4200.0
2013-06-21 12:05:00,43.17,43.18,43.12,43.12,2900.0,33.7524,33.7602,33.7133,33.7133,2900.0
2013-06-21 12:10:00,43.11,43.14,43.09,43.1,5000.0,33.7055,33.729,33.6899,33.6977,5000.0
2013-06-21 12:15:00,43.09,43.12,43.06,43.12,4600.0,33.6899,33.7133,33.6664,33.7133,4600.0
2013-06-21 12:20:00,43.1,43.11,43.03,43.07,3600.0,33.6977,33.7055,33.643,33.6742,3600.0
2013-06-21 12:25:00,43.06,43.07,43.04,43.04,4100.0,33.6664,33.6742,33.6508,33.6508,4100.0
2013-06-21 12:30:00,43.04,43.05,42.99,42.99,5900.0,33.6508,33.6586,33.6117,33.6117,5900.0
2013-06-21 12:35:00,42.99,43.03,42.99,43.02,3600.0,33.6117,33.643,33.6117,33.6351,3600.0
2013-06-21 12:40:00,43.03,43.08,43.01,43.04,8000.0,33.643,33.6821,33.6273,33.6508,8000.0
2013-06-21 12:45:00,43.04,43.15,43.04,43.15,7600.0,33.6508,33.7368,33.6508,33.7368,7600.0
2013-06-21 12:50:00,43.14,43.16,43.1,43.14,9000.0,33.729,33.7446,33.6977,33.729,9000.0
2013-06-21 12:55:00,43.12,43.17,43.1,43.15,4600.0,33.7133,33.7524,33.6977,33.7368,4600.0
2013-06-21 13:00:00,43.15,43.17,43.14,43.15,5900.0,33.7368,33.7524,33.729,33.7368,5900.0
2013-06-21 13:05:00,43.18,43.24,43.18,43.24,3700.0,33.7602,33.8072,33.7602,33.8072,3700.0
2013-06-21 13:10:00,43.24,43.28,43.24,43.26,2300.0,33.8072,33.8384,33.8072,33.8228,2300.0
2013-06-21 13:15:00,43.27,43.3,43.25,43.25,1500.0,33.8306,33.8541,33.815,33.815,1500.0
2013-06-21 13:20:00,43.23,43.25,43.21,43.22,1500.0,33.7993,33.815,33.7837,33.7915,1500.0
2013-06-21 13:25:00,43.25,43.28,43.21,43.21,6900.0,33.815,33.8384,33.7837,33.7837,6900.0
2013-06-21 13:30:00,43.21,43.25,43.2,43.24,5100.0,33.7837,33.815,33.7759,33.8072,5100.0
2013-06-21 13:35:00,43.23,43.24,43.21,43.24,3200.0,33.7993,33.8072,33.7837,33.8072,3200.0
2013-06-21 13:40:00,43.25,43.27,43.23,43.24,3700.0,33.815,33.8306,33.7993,33.8072,3700.0
2013-06-21 13:45:00,43.23,43.25,43.22,43.22,2100.0,33.7993,33.815,33.7915,33.7915,2100.0
2013-06-21 13:50:00,43.2,43.22,43.16,43.16,5300.0,33.7759,33.7915,33.7446,33.7446,5300.0
2013-06-21 13:55:00,43.14,43.15,43.1,43.13,1700.0,33.729,33.7368,33.6977,33.7211,1700.0
2013-06-21 14:00:00,43.11,43.17,43.1,43.1,2700.0,33.7055,33.7524,33.6977,33.6977,2700.0
2013-06-21 14:05:00,43.09,43.09,43.03,43.06,1600.0,33.6899,33.6899,33.643,33.6664,1600.0
2013-06-21 14:10:00,43.06,43.09,43.06,43.08,2500.0,33.6664,33.6899,33.6664,33.6821,2500.0
2013-06-21 14:15:00,43.11,43.13,43.07,43.1,3400.0,33.7055,33.7211,33.6742,33.6977,3400.0
2013-06-21 14:20:00,43.12,43.13,43.06,43.06,3500.0,33.7133,33.7211,33.6664,33.6664,3500.0
2013-06-21 14:25:00,43.07,43.12,43.07,43.12,3400.0,33.6742,33.7133,33.6742,33.7133,3400.0
2013-06-21 14:30:00,43.11,43.12,43.08,43.11,2000.0,33.7055,33.7133,33.6821,33.7055,2000.0
2013-06-21 14:35:00,43.1,43.12,43.09,43.09,1800.0,33.6977,33.7133,33.6899,33.6899,1800.0
2013-06-21 14:40:00,43.12,43.14,43.07,43.07,3600.0,33.7133,33.729,33.6742,33.6742,3600.0
2013-06-21 14:45:00,43.08,43.12,43.08,43.1,4000.0,33.6821,33.7133,33.6821,33.6977,4000.0
2013-06-21 14:50:00,43.12,43.15,43.12,43.14,5000.0,33.7133,33.7368,33.7133,33.729,5000.0
2013-06-21 14:55:00,43.13,43.15,43.11,43.14,5200.0,33.7211,33.7368,33.7055,33.729,5200.0
2013-06-21 15:00:00,43.15,43.17,43.13,43.16,4100.0,33.7368,33.7524,33.7211,33.7446,4100.0
2013-06-21 15:05:00,43.16,43.2,43.15,43.19,11000.0,33.7446,33.7759,33.7368,33.7681,11000.0
2013-06-21 15:10:00,43.19,43.21,43.16,43.16,5400.0,33.7681,33.7837,33.7446,33.7446,5400.0
2013-06-21 15:15:00,43.16,43.19,43.15,43.15,2100.0,33.7446,33.7681,33.7368,33.7368,2100.0
2013-06-21 15:20:00,43.15,43.2,43.14,43.2,6300.0,33.7368,33.7759,33.729,33.7759,6300.0
2013-06-21 15:25:00,43.2,43.24,43.19,43.24,4500.0,33.7759,33.8072,33.7681,33.8072,4500.0
2013-06-21 15:30:00,43.24,43.27,43.22,43.22,4800.0,33.8072,33.8306,33.7915,33.7915,4800.0
2013-06-21 15:35:00,43.21,43.22,43.2,43.2,5300.0,33.7837,33.7915,33.7759,33.7759,5300.0
2013-06-21 15:40:00,43.21,43.21,43.07,43.09,19900.0,33.7837,33.7837,33.6742,33.6899,19900.0
2013-06-21 15:45:00,43.09,43.13,43.05,43.12,24500.0,33.6899,33.7211,33.6586,33.7133,24500.0
2013-06-21 15:50:00,43.13,43.13,43.06,43.07,13000.0,33.7211,33.7211,33.6664,33.6742,13000.0
2013-06-21 15:55:00,43.1,43.13,43.06,43.09,41900.0,33.6977,33.7211,33.6664,33.6899,41900.0
2013-06-24 09:30:00,42.7,42.78,42.53,42.65,12000.0,33.385,33.4475,33.252,33.3459,12000.0
2013-06-24 09:35:00,42.7,42.8,42.7,42.72,2400.0,33.385,33.4631,33.385,33.4006,2400.0
2013-06-24 09:40:00,42.68,42.8,42.68,42.8,3600.0,33.3693,33.4631,33.3693,33.4631,3600.0
2013-06-24 09:45:00,42.78,42.79,42.7,42.78,4700.0,33.4475,33.4553,33.385,33.4475,4700.0
2013-06-24 09:50:00,42.78,42.79,42.62,42.62,3300.0,33.4475,33.4553,33.3224,33.3224,3300.0
2013-06-24 09:55:00,42.62,42.64,42.54,42.6,7100.0,33.3224,33.338,33.2599,33.3068,7100.0
2013-06-24 10:00:00,42.58,42.62,42.53,42.62,4900.0,33.2911,33.3224,33.252,33.3224,4900.0
2013-06-24 10:05:00,42.64,42.71,42.58,42.71,10000.0,33.338,33.3928,33.2911,33.3928,10000.0
2013-06-24 10:10:00,42.72,42.8,42.72,42.73,18100.0,33.4006,33.4631,33.4006,33.4084,18100.0
2013-06-24 10:15:00,42.73,42.76,42.73,42.75,2600.0,33.4084,33.4319,33.4084,33.424,2600.0
2013-06-24 10:20:00,42.74,42.75,42.7,42.72,9400.0,33.4162,33.424,33.385,33.4006,9400.0
2013-06-24 10:25:00,42.72,42.72,42.59,42.69,5900.0,33.4006,33.4006,33.299,33.3771,5900.0
2013-06-24 10:30:00,42.65,42.68,42.65,42.67,4500.0,33.3459,33.3693,33.3459,33.3615,4500.0
2013-06-24 10:35:00,42.65,42.72,42.65,42.69,5200.0,33.3459,33.4006,33.3459,33.3771,5200.0
2013-06-24 10:40:00,42.69,42.71,42.61,42.64,6800.0,33.3771,33.3928,33.3146,33.338,6800.0
2013-06-24 10:45:00,42.67,42.7,42.67,42.7,2000.0,33.3615,33.385,33.3615,33.385,2000.0
2013-06-24 10:50:00,42.68,42.7,42.66,42.69,5100.0,33.3693,33.385,33.3537,33.3771,5100.0
2013-06-24 10:55:00,42.68,42.72,42.64,42.64,7900.0,33.3693,33.4006,33.338,33.338,7900.0
2013-06-24 11:00:00,42.64,42.64,42.62,42.62,3300.0,33.338,33.338,33.3224,33.3224,3300.0
2013-06-24 11:05:00,42.62,42.63,42.59,42.61,3500.0,33.3224,33.3302,33.299,33.3146,3500.0
2013-06-24 11:10:00,42.62,42.64,42.58,42.58,6000.0,33.3224,33.338,33.2911,33.2911,6000.0
2013-06-24 11:15:00,42.57,42.57,42.52,42.55,4500.0,33.2833,33.2833,33.2442,33.2677,4500.0
2013-06-24 11:20:00,42.55,42.55,42.52,42.52,5600.0,33.2677,33.2677,33.2442,33.2442,5600.0
2013-06-24 11:25:00,42.53,42.53,42.49,42.49,11400.0,33.252,33.252,33.2208,33.2208,11400.0
2013-06-24 11:30:00,42.5,42.56,42.5,42.5,5300.0,33.2286,33.2755,33.2286,33.2286,5300.0
2013-06-24 11:35:00,42.5,42.5,42.42,42.47,3900.0,33.2286,33.2286,33.166,33.2051,3900.0
2013-06-24 11:40:00,42.47,42.55,42.47,42.47,2700.0,33.2051,33.2677,33.2051,33.2051,2700.0
2013-06-24 11:45:00,42.46,42.49,42.44,42.46,6000.0,33.1973,33.2208,33.1817,33.1973,6000.0
2013-06-24 11:50:00,42.52,42.52,42.48,42.48,400.0,33.2442,33.2442,33.2129,33.2129,400.0
2013-06-24 11:55:00,42.49,42.52,42.45,42.5,2800.0,33.2208,33.2442,33.1895,33.2286,2800.0
2013-06-24 12:00:00,42.54,42.58,42.45,42.48,2400.0,33.2599,33.2911,33.1895,33.2129,2400.0
2013-06-24 12:05:00,42.46,42.47,42.42,42.42,2100.0,33.1973,33.2051,33.166,33.166,2100.0
2013-06-24 12:10:00,42.41,42.43,42.39,42.39,6800.0,33.1582,33.1739,33.1426,33.1426,6800.0
2013-06-24 12:15:00,42.39,42.41,42.37,42.39,1500.0,33.1426,33.1582,33.1269,33.1426,1500.0
2013-06-24 12:20:00,42.38,42.4,42.34,42.38,6200.0,33.1348,33.1504,33.1035,33.1348,6200.0
2013-06-24 12:25:00,42.38,42.44,42.36,42.4,8600.0,33.1348,33.1817,33.1191,33.1504,8600.0
2013-06-24 12:30:00,42.42,42.44,42.4,42.41,4000.0,33.166,33.1817,33.1504,33.1582,4000.0
2013-06-24 12:35:00,42.43,42.43,42.37,42.38,3600.0,33.1739,33.1739,33.1269,33.1348,3600.0
2013-06-24 12:40:00,42.36,42.4,42.36,42.4,2900.0,33.1191,33.1504,33.1191,33.1504,2900.0
2013-06-24 12:45:00,42.4,42.44,42.4,42.41,3200.0,33.1504,33.1817,33.1504,33.1582,3200.0
2013-06-24 12:50:00,42.4,42.4,42.34,42.39,3800.0,33.1504,33.1504,33.1035,33.1426,3800.0
2013-06-24 12:55:00,42.42,42.43,42.36,42.43,2600.0,33.166,33.1739,33.1191,33.1739,2600.0
2013-06-24 13:00:00,42.43,42.43,42.37,42.41,2300.0,33.1739,33.1739,33.1269,33.1582,2300.0
2013-06-24 13:05:00,42.38,42.4,42.37,42.37,800.0,33.1348,33.1504,33.1269,33.1269,800.0
2013-06-24 13:10:00,42.37,42.45,42.37,42.45,1700.0,33.1269,33.1895,33.1269,33.1895,1700.0
2013-06-24 13:15:00,42.44,42.47,42.4,42.47,1300.0,33.1817,33.2051,33.1504,33.2051,1300.0
2013-06-24 13:20:00,42.49,42.5,42.45,42.5,1700.0,33.2208,33.2286,33.1895,33.2286,1700.0
2013-06-24 13:25:00,42.48,42.49,42.39,42.44,7500.0,33.2129,33.2208,33.1426,33.1817,7500.0
2013-06-24 13:30:00,42.46,42.49,42.44,42.45,1100.0,33.1973,33.2208,33.1817,33.1895,1100.0
2013-06-24 13:35:00,42.45,42.49,42.44,42.49,1300.0,33.1895,33.2208,33.1817,33.2208,1300.0
2013-06-24 13:40:00,42.48,42.55,42.48,42.55,1100.0,33.2129,33.2677,33.2129,33.2677,1100.0
2013-06-24 13:45:00,42.55,42.57,42.49,42.49,3300.0,33.2677,33.2833,33.2208,33.2208,3300.0
2013-06-24 13:50:00,42.48,42.55,42.48,42.52,3100.0,33.2129,33.2677,33.2129,33.2442,3100.0
2013-06-24 13:55:00,42.53,42.59,42.53,42.59,1400.0,33.252,33.299,33.252,33.299,1400.0
2013-06-24 14:00:00,42.61,42.68,42.59,42.68,2800.0,33.3146,33.3693,33.299,33.3693,2800.0
2013-06-24 14:05:00,42.68,42.74,42.65,42.74,2200.0,33.3693,33.4162,33.3459,33.4162,2200.0
2013-06-24 14:10:00,42.74,42.76,42.64,42.67,3300.0,33.4162,33.4319,33.338,33.3615,3300.0
2013-06-24 14:15:00,42.66,42.7,42.66,42.7,900.0,33.3537,33.385,33.3537,33.385,900.0
2013-06-24 14:20:00,42.77,42.77,42.67,42.67,3400.0,33.4397,33.4397,33.3615,33.3615,3400.0
2013-06-24 14:25:00,42.69,42.8,42.69,42.79,5800.0,33.3771,33.4631,33.3771,33.4553,5800.0
2013-06-24 14:30:00,42.77,42.82,42.75,42.81,6600.0,33.4397,33.4788,33.424,33.471,6600.0
2013-06-24 14:35:00,42.83,42.87,42.79,42.87,2500.0,33.4866,33.5179,33.4553,33.5179,2500.0
2013-06-24 14:40:00,42.88,42.9,42.79,42.83,3000.0,33.5257,33.5413,33.4553,33.4866,3000.0
2013-06-24 14:45:00,42.8,42.88,42.8,42.88,1500.0,33.4631,33.5257,33.4631,33.5257,1500.0
2013-06-24 14:50:00,42.88,42.9,42.86,42.87,3600.0,33.5257,33.5413,33.5101,33.5179,3600.0
2013-06-24 14:55:00,42.9,42.9,42.84,42.89,3100.0,33.5413,33.5413,33.4944,33.5335,3100.0
2013-06-24 15:00:00,42.86,42.91,42.84,42.88,1500.0,33.5101,33.5491,33.4944,33.5257,1500.0
2013-06-24 15:05:00,42.87,42.93,42.87,42.92,2500.0,33.5179,33.5648,33.5179,33.557,2500.0
2013-06-24 15:10:00,42.91,42.93,42.89,42.89,5500.0,33.5491,33.5648,33.5335,33.5335,5500.0
2013-06-24 15:15:00,42.88,42.88,42.84,42.87,2600.0,33.5257,33.5257,33.4944,33.5179,2600.0
2013-06-24 15:20:00,42.87,42.91,42.86,42.89,7100.0,33.5179,33.5491,33.5101,33.5335,7100.0
2013-06-24 15:25:00,42.89,42.9,42.85,42.85,5700.0,33.5335,33.5413,33.5022,33.5022,5700.0
2013-06-24 15:30:00,42.85,42.94,42.82,42.82,10000.0,33.5022,33.5726,33.4788,33.4788,10000.0
2013-06-24 15:35:00,42.81,42.91,42.81,42.89,5200.0,33.471,33.5491,33.471,33.5335,5200.0
2013-06-24 15:40:00,42.9,42.9,42.85,42.85,9000.0,33.5413,33.5413,33.5022,33.5022,9000.0
2013-06-24 15:45:00,42.84,42.84,42.74,42.78,10100.0,33.4944,33.4944,33.4162,33.4475,10100.0
2013-06-24 15:50:00,42.77,42.84,42.77,42.83,12200.0,33.4397,33.4944,33.4397,33.4866,12200.0
2013-06-24 15:55:00,42.82,42.82,42.66,42.66,33900.0,33.4788,33.4788,33.3537,33.3537,33900.0
2013-06-25 09:30:00,42.99,43.06,42.91,42.92,7600.0,33.6117,33.6664,33.5491,33.557,7600.0
2013-06-25 09:35:00,42.93,42.93,42.81,42.81,5800.0,33.5648,33.5648,33.471,33.471,5800.0
2013-06-25 09:40:00,42.81,43.04,42.81,43.04,2400.0,33.471,33.6508,33.471,33.6508,2400.0
2013-06-25 09:45:00,42.99,42.99,42.95,42.96,1100.0,33.6117,33.6117,33.5804,33.5882,1100.0
2013-06-25 09:50:00,42.93,42.93,42.75,42.75,1300.0,33.5648,33.5648,33.424,33.424,1300.0
2013-06-25 09:55:00,42.77,42.78,42.71,42.77,2900.0,33.4397,33.4475,33.3928,33.4397,2900.0
2013-06-25 10:00:00,42.77,42.82,42.71,42.8,3900.0,33.4397,33.4788,33.3928,33.4631,3900.0
2013-06-25 10:05:00,42.8,42.8,42.62,42.73,6300.0,33.4631,33.4631,33.3224,33.4084,6300.0
2013-06-25 10:10:00,42.77,42.8,42.69,42.8,8400.0,33.4397,33.4631,33.3771,33.4631,8400.0
2013-06-25 10:15:00,42.76,42.77,42.63,42.63,3300.0,33.4319,33.4397,33.3302,33.3302,3300.0
2013-06-25 10:20:00,42.65,42.78,42.65,42.78,1700.0,33.3459,33.4475,33.3459,33.4475,1700.0
2013-06-25 10:25:00,42.79,42.93,42.75,42.84,23500.0,33.4553,33.5648,33.424,33.4944,23500.0
2013-06-25 10:30:00,42.83,42.87,42.83,42.86,3200.0,33.4866,33.5179,33.4866,33.5101,3200.0
2013-06-25 10:35:00,42.86,42.91,42.85,42.88,1300.0,33.5101,33.5491,33.5022,33.5257,1300.0
2013-06-25 10:40:00,42.88,42.92,42.85,42.87,6500.0,33.5257,33.557,33.5022,33.5179,6500.0
2013-06-25 10:45:00,42.86,42.91,42.86,42.88,4600.0,33.5101,33.5491,33.5101,33.5257,4600.0
2013-06-25 10:50:00,42.92,43.0,42.9,43.0,2700.0,33.557,33.6195,33.5413,33.6195,2700.0
2013-06-25 10:55:00,42.98,43.0,42.98,43.0,1000.0,33.6039,33.6195,33.6039,33.6195,1000.0
2013-06-25 11:00:00,43.03,43.03,43.01,43.01,2300.0,33.643,33.643,33.6273,33.6273,2300.0
2013-06-25 11:05:00,43.03,43.05,43.0,43.05,1500.0,33.643,33.6586,33.6195,33.6586,1500.0
2013-06-25 11:10:00,43.03,43.08,43.02,43.02,3300.0,33.643,33.6821,33.6351,33.6351,3300.0
2013-06-25 11:15:00,43.02,43.03,43.01,43.01,1800.0,33.6351,33.643,33.6273,33.6273,1800.0
2013-06-25 11:20:00,43.04,43.04,43.01,43.03,1600.0,33.6508,33.6508,33.6273,33.643,1600.0
2013-06-25 11:25:00,43.02,43.02,42.93,42.97,2600.0,33.6351,33.6351,33.5648,33.5961,2600.0
2013-06-25 11:30:00,42.97,42.98,42.97,42.98,1000.0,33.5961,33.6039,33.5961,33.6039,1000.0
2013-06-25 11:35:00,42.99,42.99,42.96,42.96,2100.0,33.6117,33.6117,33.5882,33.5882,2100.0
2013-06-25 11:40:00,42.97,43.0,42.86,42.88,8200.0,33.5961,33.6195,33.5101,33.5257,8200.0
2013-06-25 11:45:00,42.88,42.89,42.84,42.89,2700.0,33.5257,33.5335,33.4944,33.5335,2700.0
2013-06-25 11:50:00,42.91,42.95,42.91,42.95,2100.0,33.5491,33.5804,33.5491,33.5804,2100.0
2013-06-25 11:55:00,42.96,43.0,42.95,43.0,1700.0,33.5882,33.6195,33.5804,33.6195,1700.0
2013-06-25 12:00:00,42.98,42.99,42.93,42.99,1600.0,33.6039,33.6117,33.5648,33.6117,1600.0
2013-06-25 12:05:00,42.99,43.05,42.98,43.0,2000.0,33.6117,33.6586,33.6039,33.6195,2000.0
2013-06-25 12:10:00,43.05,43.05,43.02,43.02,600.0,33.6586,33.6586,33.6351,33.6351,600.0
2013-06-25 12:15:00,43.05,43.05,43.0,43.0,2400.0,33.6586,33.6586,33.6195,33.6195,2400.0
2013-06-25 12:20:00,43.0,43.0,42.95,42.99,2700.0,33.6195,33.6195,33.5804,33.6117,2700.0
2013-06-25 12:25:00,43.0,43.01,42.97,42.98,1900.0,33.6195,33.6273,33.5961,33.6039,1900.0
2013-06-25 12:30:00,42.97,43.04,42.97,43.02,3400.0,33.5961,33.6508,33.5961,33.6351,3400.0
2013-06-25 12:35:00,43.02,43.02,42.99,42.99,2100.0,33.6351,33.6351,33.6117,33.6117,2100.0
2013-06-25 12:40:00,42.99,43.0,42.95,42.95,800.0,33.6117,33.6195,33.5804,33.5804,800.0
2013-06-25 12:45:00,42.96,42.96,42.95,42.95,700.0,33.5882,33.5882,33.5804,33.5804,700.0
2013-06-25 12:50:00,42.96,42.99,42.95,42.99,3100.0,33.5882,33.6117,33.5804,33.6117,3100.0
2013-06-25 12:55:00,42.99,42.99,42.95,42.96,2200.0,33.6117,33.6117,33.5804,33.5882,2200.0
2013-06-25 13:00:00,42.95,42.98,42.95,42.96,2400.0,33.5804,33.6039,33.5804,33.5882,2400.0
2013-06-25 13:05:00,42.98,42.99,42.9,42.92,3300.0,33.6039,33.6117,33.5413,33.557,3300.0
2013-06-25 13:10:00,42.9,42.95,42.9,42.95,1200.0,33.5413,33.5804,33.5413,33.5804,1200.0
2013-06-25 13:15:00,42.93,42.94,42.9,42.9,1500.0,33.5648,33.5726,33.5413,33.5413,1500.0
2013-06-25 13:20:00,42.9,42.9,42.87,42.88,1500.0,33.5413,33.5413,33.5179,33.5257,1500.0
2013-06-25 13:25:00,42.87,42.9,42.87,42.9,1600.0,33.5179,33.5413,33.5179,33.5413,1600.0
2013-06-25 13:30:00,42.89,42.89,42.85,42.86,1300.0,33.5335,33.5335,33.5022,33.5101,1300.0
2013-06-25 13:35:00,42.86,42.89,42.86,42.89,1700.0,33.5101,33.5335,33.5101,33.5335,1700.0
2013-06-25 13:40:00,42.88,42.93,42.88,42.92,3600.0,33.5257,33.5648,33.5257,33.557,3600.0
2013-06-25 13:45:00,42.91,42.94,42.91,42.94,1800.0,33.5491,33.5726,33.5491,33.5726,1800.0
2013-06-25 13:50:00,42.95,42.95,42.92,42.92,1700.0,33.5804,33.5804,33.557,33.557,1700.0
2013-06-25 13:55:00,42.92,42.92,42.89,42.89,1000.0,33.557,33.557,33.5335,33.5335,1000.0
2013-06-25 14:00:00,42.88,42.91,42.87,42.91,1400.0,33.5257,33.5491,33.5179,33.5491,1400.0
2013-06-25 14:05:00,42.92,42.92,42.89,42.89,3500.0,33.557,33.557,33.5335,33.5335,3500.0
2013-06-25 14:10:00,42.9,42.91,42.85,42.88,3700.0,33.5413,33.5491,33.5022,33.5257,3700.0
2013-06-25 14:15:00,42.9,42.92,42.9,42.92,700.0,33.5413,33.557,33.5413,33.557,700.0
2013-06-25 14:20:00,42.91,42.91,42.86,42.87,2000.0,33.5491,33.5491,33.5101,33.5179,2000.0
2013-06-25 14:25:00,42.86,42.97,42.84,42.96,24900.0,33.5101,33.5961,33.4944,33.5882,24900.0
2013-06-25 14:30:00,42.97,42.98,42.96,42.98,1000.0,33.5961,33.6039,33.5882,33.6039,1000.0
2013-06-25 14:35:00,43.0,43.05,42.98,42.98,5000.0,33.6195,33.6586,33.6039,33.6039,5000.0
2013-06-25 14:40:00,43.0,43.02,42.99,43.0,1200.0,33.6195,33.6351,33.6117,33.6195,1200.0
2013-06-25 14:45:00,42.98,42.98,42.96,42.97,1400.0,33.6039,33.6039,33.5882,33.5961,1400.0
2013-06-25 14:50:00,42.99,42.99,42.98,42.99,1100.0,33.6117,33.6117,33.6039,33.6117,1100.0
2013-06-25 14:55:00,43.02,43.02,42.96,42.97,7000.0,33.6351,33.6351,33.5882,33.5961,7000.0
2013-06-25 15:00:00,42.97,42.98,42.94,42.96,37100.0,33.5961,33.6039,33.5726,33.5882,37100.0
2013-06-25 15:05:00,42.96,42.99,42.94,42.99,2000.0,33.5882,33.6117,33.5726,33.6117,2000.0
2013-06-25 15:10:00,43.0,43.07,43.0,43.07,5300.0,33.6195,33.6742,33.6195,33.6742,5300.0
2013-06-25 15:15:00,43.05,43.08,43.02,43.02,14900.0,33.6586,33.6821,33.6351,33.6351,14900.0
2013-06-25 15:20:00,43.02,43.05,43.01,43.05,11200.0,33.6351,33.6586,33.6273,33.6586,11200.0
2013-06-25 15:25:00,43.05,43.07,43.04,43.06,7500.0,33.6586,33.6742,33.6508,33.6664,7500.0
2013-06-25 15:30:00,43.06,43.07,43.0,43.02,28600.0,33.6664,33.6742,33.6195,33.6351,28600.0
2013-06-25 15:35:00,43.02,43.05,43.02,43.04,9300.0,33.6351,33.6586,33.6351,33.6508,9300.0
2013-06-25 15:40:00,43.04,43.05,42.98,43.01,14800.0,33.6508,33.6586,33.6039,33.6273,14800.0
2013-06-25 15:45:00,43.0,43.01,42.99,43.0,21700.0,33.6195,33.6273,33.6117,33.6195,21700.0
2013-06-25 15:50:00,42.99,43.03,42.98,43.02,23100.0,33.6117,33.643,33.6039,33.6351,23100.0
2013-06-25 15:55:00,43.02,43.02,42.95,42.95,43700.0,33.6351,33.6351,33.5804,33.5804,43700.0
2013-06-26 09:30:00,43.32,43.43,43.27,43.36,6100.0,33.8697,33.9557,33.8306,33.901,6100.0
2013-06-26 09:35:00,43.35,43.44,43.28,43.28,2700.0,33.8932,33.9635,33.8384,33.8384,2700.0
2013-06-26 09:40:00,43.3,43.31,43.18,43.19,2400.0,33.8541,33.8619,33.7602,33.7681,2400.0
2013-06-26 09:45:00,43.2,43.26,43.18,43.26,5300.0,33.7759,33.8228,33.7602,33.8228,5300.0
2013-06-26 09:50:00,43.26,43.26,43.1,43.14,3600.0,33.8228,33.8228,33.6977,33.729,3600.0
2013-06-26 09:55:00,43.15,43.22,43.1,43.1,6700.0,33.7368,33.7915,33.6977,33.6977,6700.0
2013-06-26 10:00:00,43.1,43.18,43.08,43.14,5300.0,33.6977,33.7602,33.6821,33.729,5300.0
2013-06-26 10:05:00,43.15,43.15,43.06,43.09,5700.0,33.7368,33.7368,33.6664,33.6899,5700.0
2013-06-26 10:10:00,43.09,43.12,43.06,43.12,9000.0,33.6899,33.7133,33.6664,33.7133,9000.0
2013-06-26 10:15:00,43.12,43.12,43.05,43.07,5100.0,33.7133,33.7133,33.6586,33.6742,5100.0
2013-06-26 10:20:00,43.07,43.08,43.05,43.06,3600.0,33.6742,33.6821,33.6586,33.6664,3600.0
2013-06-26 10:25:00,43.05,43.12,43.05,43.07,5900.0,33.6586,33.7133,33.6586,33.6742,5900.0
2013-06-26 10:30:00,43.05,43.08,42.94,42.94,22100.0,33.6586,33.6821,33.5726,33.5726,22100.0
2013-06-26 10:35:00,42.97,43.04,42.97,43.04,5200.0,33.5961,33.6508,33.5961,33.6508,5200.0
2013-06-26 10:40:00,43.05,43.1,43.05,43.1,3600.0,33.6586,33.6977,33.6586,33.6977,3600.0
2013-06-26 10:45:00,43.1,43.11,43.03,43.04,3200.0,33.6977,33.7055,33.643,33.6508,3200.0
2013-06-26 10:50:00,43.04,43.09,43.04,43.06,3600.0,33.6508,33.6899,33.6508,33.6664,3600.0
2013-06-26 10:55:00,43.07,43.07,42.98,43.01,7300.0,33.6742,33.6742,33.6039,33.6273,7300.0
2013-06-26 11:00:00,43.02,43.02,42.92,42.92,4100.0,33.6351,33.6351,33.557,33.557,4100.0
2013-06-26 11:05:00,42.92,42.97,42.89,42.95,5500.0,33.557,33.5961,33.5335,33.5804,5500.0
2013-06-26 11:10:00,42.95,42.99,42.95,42.99,2800.0,33.5804,33.6117,33.5804,33.6117,2800.0
2013-06-26 11:15:00,43.0,43.04,43.0,43.04,1200.0,33.6195,33.6508,33.6195,33.6508,1200.0
2013-06-26 11:20:00,43.04,43.06,43.04,43.05,2200.0,33.6508,33.6664,33.6508,33.6586,2200.0
2013-06-26 11:25:00,43.06,43.08,43.04,43.08,2100.0,33.6664,33.6821,33.6508,33.6821,2100.0
2013-06-26 11:30:00,43.08,43.11,43.05,43.05,4000.0,33.6821,33.7055,33.6586,33.6586,4000.0
2013-06-26 11:35:00,43.07,43.11,43.03,43.04,5800.0,33.6742,33.7055,33.643,33.6508,5800.0
2013-06-26 11:40:00,43.05,43.06,43.03,43.04,1900.0,33.6586,33.6664,33.643,33.6508,1900.0
2013-06-26 11:45:00,43.02,43.02,42.97,42.97,13300.0,33.6351,33.6351,33.5961,33.5961,13300.0
2013-06-26 11:50:00,42.96,42.99,42.96,42.99,4300.0,33.5882,33.6117,33.5882,33.6117,4300.0
2013-06-26 11:55:00,43.0,43.01,42.97,42.97,6100.0,33.6195,33.6273,33.5961,33.5961,6100.0
2013-06-26 12:00:00,42.98,43.07,42.98,43.07,6400.0,33.6039,33.6742,33.6039,33.6742,6400.0
2013-06-26 12:05:00,43.07,43.09,43.03,43.03,4100.0,33.6742,33.6899,33.643,33.643,4100.0
2013-06-26 12:10:00,43.04,43.05,43.02,43.03,4500.0,33.6508,33.6586,33.6351,33.643,4500.0
2013-06-26 12:15:00,43.03,43.07,43.03,43.06,3100.0,33.643,33.6742,33.643,33.6664,3100.0
2013-06-26 12:20:00,43.07,43.1,43.05,43.1,4600.0,33.6742,33.6977,33.6586,33.6977,4600.0
2013-06-26 12:25:00,43.1,43.11,43.08,43.08,5800.0,33.6977,33.7055,33.6821,33.6821,5800.0
2013-06-26 12:30:00,43.09,43.11,43.08,43.08,3600.0,33.6899,33.7055,33.6821,33.6821,3600.0
2013-06-26 12:35:00,43.07,43.09,43.06,43.08,2200.0,33.6742,33.6899,33.6664,33.6821,2200.0
2013-06-26 12:40:00,43.08,43.1,43.05,43.06,3100.0,33.6821,33.6977,33.6586,33.6664,3100.0
2013-06-26 12:45:00,43.05,43.05,42.96,43.0,14600.0,33.6586,33.6586,33.5882,33.6195,14600.0
2013-06-26 12:50:00,42.99,43.01,42.96,42.98,4200.0,33.6117,33.6273,33.5882,33.6039,4200.0
2013-06-26 12:55:00,42.98,42.98,42.95,42.95,2200.0,33.6039,33.6039,33.5804,33.5804,2200.0
2013-06-26 13:00:00,42.95,42.98,42.92,42.92,3600.0,33.5804,33.6039,33.557,33.557,3600.0
2013-06-26 13:05:00,42.92,42.98,42.92,42.98,3200.0,33.557,33.6039,33.557,33.6039,3200.0
2013-06-26 13:10:00,42.97,43.03,42.97,43.03,8000.0,33.5961,33.643,33.5961,33.643,8000.0
2013-06-26 13:15:00,43.02,43.08,43.02,43.07,2500.0,33.6351,33.6821,33.6351,33.6742,2500.0
2013-06-26 13:20:00,43.08,43.12,43.07,43.1,5300.0,33.6821,33.7133,33.6742,33.6977,5300.0
2013-06-26 13:25:00,43.12,43.16,43.11,43.16,7800.0,33.7133,33.7446,33.7055,33.7446,7800.0
2013-06-26 13:30:00,43.15,43.16,43.13,43.13,2400.0,33.7368,33.7446,33.7211,33.7211,2400.0
2013-06-26 13:35:00,43.13,43.17,43.12,43.16,27600.0,33.7211,33.7524,33.7133,33.7446,27600.0
2013-06-26 13:40:00,43.16,43.16,43.13,43.14,12800.0,33.7446,33.7446,33.7211,33.729,12800.0
2013-06-26 13:45:00,43.12,43.16,43.12,43.16,10000.0,33.7133,33.7446,33.7133,33.7446,10000.0
2013-06-26 13:50:00,43.17,43.19,43.16,43.17,32200.0,33.7524,33.7681,33.7446,33.7524,32200.0
2013-06-26 13:55:00,43.17,43.2,43.17,43.2,1600.0,33.7524,33.7759,33.7524,33.7759,1600.0
2013-06-26 14:00:00,43.2,43.28,43.2,43.24,7700.0,33.7759,33.8384,33.7759,33.8072,7700.0
2013-06-26 14:05:00,43.24,43.24,43.18,43.21,9200.0,33.8072,33.8072,33.7602,33.7837,9200.0
2013-06-26 14:10:00,43.21,43.23,43.2,43.22,3600.0,33.7837,33.7993,33.7759,33.7915,3600.0
2013-06-26 14:15:00,43.23,43.26,43.23,43.25,3900.0,33.7993,33.8228,33.7993,33.815,3900.0
2013-06-26 14:20:00,43.24,43.25,43.2,43.2,2900.0,33.8072,33.815,33.7759,33.7759,2900.0
2013-06-26 14:25:00,43.21,43.27,43.21,43.27,5500.0,33.7837,33.8306,33.7837,33.8306,5500.0
2013-06-26 14:30:00,43.27,43.28,43.22,43.25,5800.0,33.8306,33.8384,33.7915,33.815,5800.0
2013-06-26 14:35:00,43.25,43.25,43.24,43.24,2100.0,33.815,33.815,33.8072,33.8072,2100.0
2013-06-26 14:40:00,43.23,43.28,43.23,43.27,5300.0,33.7993,33.8384,33.7993,33.8306,5300.0
2013-06-26 14:45:00,43.27,43.27,43.24,43.25,5100.0,33.8306,33.8306,33.8072,33.815,5100.0
2013-06-26 14:50:00,43.26,43.32,43.26,43.31,5300.0,33.8228,33.8697,33.8228,33.8619,5300.0
2013-06-26 14:55:00,43.32,43.33,43.3,43.3,6400.0,33.8697,33.8775,33.8541,33.8541,6400.0
2013-06-26 15:00:00,43.29,43.36,43.29,43.31,7500.0,33.8462,33.901,33.8462,33.8619,7500.0
2013-06-26 15:05:00,43.3,43.32,43.3,43.3,6000.0,33.8541,33.8697,33.8541,33.8541,6000.0
2013-06-26 15:10:00,43.3,43.31,43.27,43.27,6300.0,33.8541,33.8619,33.8306,33.8306,6300.0
2013-06-26 15:15:00,43.29,43.3,43.29,43.3,4000.0,33.8462,33.8541,33.8462,33.8541,4000.0
2013-06-26 15:20:00,43.3,43.31,43.28,43.3,12700.0,33.8541,33.8619,33.8384,33.8541,12700.0
2013-06-26 15:25:00,43.3,43.31,43.28,43.31,8100.0,33.8541,33.8619,33.8384,33.8619,8100.0
2013-06-26 15:30:00,43.31,43.37,43.31,43.36,8200.0,33.8619,33.9088,33.8619,33.901,8200.0
2013-06-26 15:35:00,43.35,43.36,43.33,43.34,7800.0,33.8932,33.901,33.8775,33.8853,7800.0
2013-06-26 15:40:00,43.34,43.35,43.28,43.28,11000.0,33.8853,33.8932,33.8384,33.8384,11000.0
2013-06-26 15:45:00,43.29,43.33,43.27,43.3,22800.0,33.8462,33.8775,33.8306,33.8541,22800.0
2013-06-26 15:50:00,43.29,43.31,43.24,43.25,22000.0,33.8462,33.8619,33.8072,33.815,22000.0
2013-06-26 15:55:00,43.25,43.25,43.18,43.19,55000.0,33.815,33.815,33.7602,33.7681,55000.0
2013-06-27 09:30:00,43.37,43.41,43.23,43.28,12000.0,33.9088,33.9401,33.7993,33.8384,12000.0
2013-06-27 09:35:00,43.26,43.41,43.26,43.37,4600.0,33.8228,33.9401,33.8228,33.9088,4600.0
2013-06-27 09:40:00,43.36,43.46,43.36,43.43,20600.0,33.901,33.9792,33.901,33.9557,20600.0
2013-06-27 09:45:00,43.49,43.57,43.49,43.56,2600.0,34.0026,34.0652,34.0026,34.0573,2600.0
2013-06-27 09:50:00,43.57,43.64,43.55,43.62,5200.0,34.0652,34.1199,34.0495,34.1043,5200.0
2013-06-27 09:55:00,43.63,43.73,43.63,43.7,10600.0,34.1121,34.1903,34.1121,34.1668,10600.0
2013-06-27 10:00:00,43.72,43.75,43.69,43.69,3400.0,34.1824,34.2059,34.159,34.159,3400.0
2013-06-27 10:05:00,43.68,43.74,43.68,43.74,2600.0,34.1512,34.1981,34.1512,34.1981,2600.0
2013-06-27 10:10:00,43.76,43.82,43.76,43.8,7300.0,34.2137,34.2606,34.2137,34.245,7300.0
2013-06-27 10:15:00,43.8,43.83,43.79,43.83,4400.0,34.245,34.2684,34.2372,34.2684,4400.0
2013-06-27 10:20:00,43.8,43.87,43.8,43.85,3200.0,34.245,34.2997,34.245,34.2841,3200.0
2013-06-27 10:25:00,43.83,43.89,43.83,43.89,3700.0,34.2684,34.3154,34.2684,34.3154,3700.0
2013-06-27 10:30:00,43.89,43.92,43.89,43.92,700.0,34.3154,34.3388,34.3154,34.3388,700.0
2013-06-27 10:35:00,43.93,43.97,43.92,43.92,2700.0,34.3466,34.3779,34.3388,34.3388,2700.0
2013-06-27 10:40:00,43.94,43.98,43.89,43.91,3700.0,34.3544,34.3857,34.3154,34.331,3700.0
2013-06-27 10:45:00,43.91,43.94,43.91,43.92,1200.0,34.331,34.3544,34.331,34.3388,1200.0
2013-06-27 10:50:00,43.92,43.96,43.91,43.96,2000.0,34.3388,34.3701,34.331,34.3701,2000.0
2013-06-27 10:55:00,43.97,43.99,43.95,43.96,5600.0,34.3779,34.3935,34.3623,34.3701,5600.0
2013-06-27 11:00:00,43.96,44.02,43.95,44.02,3500.0,34.3701,34.417,34.3623,34.417,3500.0
2013-06-27 11:05:00,44.03,44.03,43.96,43.96,1800.0,34.4248,34.4248,34.3701,34.3701,1800.0
2013-06-27 11:10:00,43.97,43.97,43.93,43.94,1800.0,34.3779,34.3779,34.3466,34.3544,1800.0
2013-06-27 11:15:00,43.93,43.97,43.93,43.97,2400.0,34.3466,34.3779,34.3466,34.3779,2400.0
2013-06-27 11:20:00,43.95,43.95,43.92,43.92,1900.0,34.3623,34.3623,34.3388,34.3388,1900.0
2013-06-27 11:25:00,43.93,43.96,43.93,43.94,2000.0,34.3466,34.3701,34.3466,34.3544,2000.0
2013-06-27 11:30:00,43.94,43.97,43.92,43.95,1300.0,34.3544,34.3779,34.3388,34.3623,1300.0
2013-06-27 11:35:00,43.95,43.96,43.94,43.94,1300.0,34.3623,34.3701,34.3544,34.3544,1300.0
2013-06-27 11:40:00,43.95,43.97,43.95,43.96,2700.0,34.3623,34.3779,34.3623,34.3701,2700.0
2013-06-27 11:45:00,43.97,43.98,43.95,43.97,7600.0,34.3779,34.3857,34.3623,34.3779,7600.0
2013-06-27 11:50:00,43.97,43.98,43.97,43.98,1400.0,34.3779,34.3857,34.3779,34.3857,1400.0
2013-06-27 11:55:00,43.98,43.98,43.97,43.97,1900.0,34.3857,34.3857,34.3779,34.3779,1900.0
2013-06-27 12:00:00,43.97,43.97,43.94,43.94,1700.0,34.3779,34.3779,34.3544,34.3544,1700.0
2013-06-27 12:05:00,43.95,43.95,43.95,43.95,600.0,34.3623,34.3623,34.3623,34.3623,600.0
2013-06-27 12:10:00,43.92,43.94,43.92,43.93,2100.0,34.3388,34.3544,34.3388,34.3466,2100.0
2013-06-27 12:15:00,43.93,43.95,43.92,43.94,2100.0,34.3466,34.3623,34.3388,34.3544,2100.0
2013-06-27 12:20:00,43.95,43.95,43.91,43.92,2800.0,34.3623,34.3623,34.331,34.3388,2800.0
2013-06-27 12:25:00,43.91,43.93,43.91,43.91,1400.0,34.331,34.3466,34.331,34.331,1400.0
2013-06-27 12:30:00,43.92,43.92,43.92,43.92,100.0,34.3388,34.3388,34.3388,34.3388,100.0
2013-06-27 12:35:00,43.91,43.93,43.9,43.9,3000.0,34.331,34.3466,34.3232,34.3232,3000.0
2013-06-27 12:40:00,43.91,43.95,43.91,43.93,3700.0,34.331,34.3623,34.331,34.3466,3700.0
2013-06-27 12:45:00,43.92,43.92,43.87,43.88,1600.0,34.3388,34.3388,34.2997,34.3075,1600.0
2013-06-27 12:50:00,43.89,43.9,43.88,43.89,1900.0,34.3154,34.3232,34.3075,34.3154,1900.0
2013-06-27 12:55:00,43.9,43.94,43.9,43.91,3000.0,34.3232,34.3544,34.3232,34.331,3000.0
2013-06-27 13:00:00,43.92,43.94,43.91,43.91,3500.0,34.3388,34.3544,34.331,34.331,3500.0
2013-06-27 13:05:00,43.88,43.88,43.85,43.87,2200.0,34.3075,34.3075,34.2841,34.2997,2200.0
2013-06-27 13:10:00,43.88,43.93,43.88,43.91,2500.0,34.3075,34.3466,34.3075,34.331,2500.0
2013-06-27 13:15:00,43.9,43.91,43.9,43.91,1200.0,34.3232,34.331,34.3232,34.331,1200.0
2013-06-27 13:20:00,43.89,43.9,43.86,43.9,1600.0,34.3154,34.3232,34.2919,34.3232,1600.0
2013-06-27 13:25:00,43.9,43.96,43.89,43.94,2400.0,34.3232,34.3701,34.3154,34.3544,2400.0
2013-06-27 13:30:00,43.95,43.95,43.92,43.94,2600.0,34.3623,34.3623,34.3388,34.3544,2600.0
2013-06-27 13:35:00,43.95,43.95,43.91,43.93,1400.0,34.3623,34.3623,34.331,34.3466,1400.0
2013-06-27 13:40:00,43.93,43.93,43.9,43.91,1600.0,34.3466,34.3466,34.3232,34.331,1600.0
2013-06-27 13:45:00,43.91,43.91,43.88,43.91,3100.0,34.331,34.331,34.3075,34.331,3100.0
2013-06-27 13:50:00,43.92,43.92,43.91,43.92,1800.0,34.3388,34.3388,34.331,34.3388,1800.0
2013-06-27 13:55:00,43.93,43.93,43.87,43.87,1800.0,34.3466,34.3466,34.2997,34.2997,1800.0
2013-06-27 14:00:00,43.88,43.89,43.83,43.86,6500.0,34.3075,34.3154,34.2684,34.2919,6500.0
2013-06-27 14:05:00,43.87,43.87,43.85,43.87,3300.0,34.2997,34.2997,34.2841,34.2997,3300.0
2013-06-27 14:10:00,43.87,43.9,43.87,43.9,1000.0,34.2997,34.3232,34.2997,34.3232,1000.0
2013-06-27 14:15:00,43.91,43.92,43.91,43.92,2500.0,34.331,34.3388,34.331,34.3388,2500.0
2013-06-27 14:20:00,43.92,43.93,43.9,43.9,3000.0,34.3388,34.3466,34.3232,34.3232,3000.0
2013-06-27 14:25:00,43.9,43.94,43.9,43.93,3600.0,34.3232,34.3544,34.3232,34.3466,3600.0
2013-06-27 14:30:00,43.94,43.96,43.93,43.94,5700.0,34.3544,34.3701,34.3466,34.3544,5700.0
2013-06-27 14:35:00,43.91,43.93,43.91,43.92,1600.0,34.331,34.3466,34.331,34.3388,1600.0
2013-06-27 14:40:00,43.93,43.94,43.89,43.89,4000.0,34.3466,34.3544,34.3154,34.3154,4000.0
2013-06-27 14:45:00,43.89,43.89,43.86,43.89,4900.0,34.3154,34.3154,34.2919,34.3154,4900.0
2013-06-27 14:50:00,43.88,43.91,43.88,43.91,1500.0,34.3075,34.331,34.3075,34.331,1500.0
2013-06-27 14:55:00,43.91,43.91,43.88,43.89,2700.0,34.331,34.331,34.3075,34.3154,2700.0
2013-06-27 15:00:00,43.9,43.9,43.88,43.88,1800.0,34.3232,34.3232,34.3075,34.3075,1800.0
2013-06-27 15:05:00,43.89,43.89,43.84,43.85,5600.0,34.3154,34.3154,34.2763,34.2841,5600.0
2013-06-27 15:10:00,43.86,43.89,43.84,43.89,5100.0,34.2919,34.3154,34.2763,34.3154,5100.0
2013-06-27 15:15:00,43.89,43.91,43.89,43.9,3900.0,34.3154,34.331,34.3154,34.3232,3900.0
2013-06-27 15:20:00,43.9,43.9,43.89,43.9,2700.0,34.3232,34.3232,34.3154,34.3232,2700.0
2013-06-27 15:25:00,43.91,43.93,43.9,43.93,6000.0,34.331,34.3466,34.3232,34.3466,6000.0
2013-06-27 15:30:00,43.93,43.94,43.9,43.9,5900.0,34.3466,34.3544,34.3232,34.3232,5900.0
2013-06-27 15:35:00,43.9,43.92,43.89,43.91,6400.0,34.3232,34.3388,34.3154,34.331,6400.0
2013-06-27 15:40:00,43.92,43.92,43.89,43.89,8200.0,34.3388,34.3388,34.3154,34.3154,8200.0
2013-06-27 15:45:00,43.9,43.91,43.88,43.89,4800.0,34.3232,34.331,34.3075,34.3154,4800.0
2013-06-27 15:50:00,43.9,43.91,43.89,43.91,6200.0,34.3232,34.331,34.3154,34.331,6200.0
2013-06-27 15:55:00,43.91,43.91,43.87,43.88,27600.0,34.331,34.331,34.2997,34.3075,27600.0
2013-06-28 09:30:00,43.86,43.86,43.69,43.69,5600.0,34.2919,34.2919,34.159,34.159,5600.0
2013-06-28 09:35:00,43.78,43.83,43.78,43.83,1700.0,34.2294,34.2684,34.2294,34.2684,1700.0
2013-06-28 09:40:00,43.84,43.86,43.83,43.83,2000.0,34.2763,34.2919,34.2684,34.2684,2000.0
2013-06-28 09:45:00,43.78,43.79,43.7,43.78,4500.0,34.2294,34.2372,34.1668,34.2294,4500.0
2013-06-28 09:50:00,43.75,43.78,43.71,43.71,3700.0,34.2059,34.2294,34.1746,34.1746,3700.0
2013-06-28 09:55:00,43.7,43.76,43.7,43.71,1900.0,34.1668,34.2137,34.1668,34.1746,1900.0
2013-06-28 10:00:00,43.73,43.75,43.71,43.74,3100.0,34.1903,34.2059,34.1746,34.1981,3100.0
2013-06-28 10:05:00,43.75,43.75,43.67,43.69,4500.0,34.2059,34.2059,34.1433,34.159,4500.0
2013-06-28 10:10:00,43.66,43.71,43.62,43.62,4000.0,34.1355,34.1746,34.1043,34.1043,4000.0
2013-06-28 10:15:00,43.64,43.69,43.64,43.69,2700.0,34.1199,34.159,34.1199,34.159,2700.0
2013-06-28 10:20:00,43.64,43.66,43.64,43.65,700.0,34.1199,34.1355,34.1199,34.1277,700.0
2013-06-28 10:25:00,43.64,43.67,43.63,43.66,1500.0,34.1199,34.1433,34.1121,34.1355,1500.0
2013-06-28 10:30:00,43.67,43.73,43.67,43.71,13800.0,34.1433,34.1903,34.1433,34.1746,13800.0
2013-06-28 10:35:00,43.71,43.78,43.71,43.76,3500.0,34.1746,34.2294,34.1746,34.2137,3500.0
2013-06-28 10:40:00,43.78,43.8,43.77,43.77,2100.0,34.2294,34.245,34.2215,34.2215,2100.0
2013-06-28 10:45:00,43.77,43.77,43.72,43.74,1200.0,34.2215,34.2215,34.1824,34.1981,1200.0
2013-06-28 10:50:00,43.73,43.79,43.73,43.79,1800.0,34.1903,34.2372,34.1903,34.2372,1800.0
2013-06-28 10:55:00,43.79,43.86,43.79,43.84,3300.0,34.2372,34.2919,34.2372,34.2763,3300.0
2013-06-28 11:00:00,43.83,43.86,43.83,43.86,3700.0,34.2684,34.2919,34.2684,34.2919,3700.0
2013-06-28 11:05:00,43.87,43.88,43.83,43.83,1700.0,34.2997,34.3075,34.2684,34.2684,1700.0
2013-06-28 11:10:00,43.87,43.91,43.86,43.89,1900.0,34.2997,34.331,34.2919,34.3154,1900.0
2013-06-28 11:15:00,43.89,43.9,43.86,43.87,1600.0,34.3154,34.3232,34.2919,34.2997,1600.0
2013-06-28 11:20:00,43.86,43.86,43.84,43.85,1700.0,34.2919,34.2919,34.2763,34.2841,1700.0
2013-06-28 11:25:00,43.84,43.84,43.81,43.81,4600.0,34.2763,34.2763,34.2528,34.2528,4600.0
2013-06-28 11:30:00,43.83,43.86,43.82,43.85,1500.0,34.2684,34.2919,34.2606,34.2841,1500.0
2013-06-28 11:35:00,43.82,43.83,43.81,43.82,1500.0,34.2606,34.2684,34.2528,34.2606,1500.0
2013-06-28 11:40:00,43.82,43.85,43.79,43.84,3800.0,34.2606,34.2841,34.2372,34.2763,3800.0
2013-06-28 11:45:00,43.85,43.89,43.82,43.88,2900.0,34.2841,34.3154,34.2606,34.3075,2900.0
2013-06-28 11:50:00,43.88,43.89,43.85,43.86,2300.0,34.3075,34.3154,34.2841,34.2919,2300.0
2013-06-28 11:55:00,43.87,43.87,43.84,43.86,1400.0,34.2997,34.2997,34.2763,34.2919,1400.0
2013-06-28 12:00:00,43.84,43.85,43.8,43.8,2200.0,34.2763,34.2841,34.245,34.245,2200.0
2013-06-28 12:05:00,43.8,43.82,43.79,43.81,1600.0,34.245,34.2606,34.2372,34.2528,1600.0
2013-06-28 12:10:00,43.8,43.84,43.77,43.84,2000.0,34.245,34.2763,34.2215,34.2763,2000.0
2013-06-28 12:15:00,43.82,43.84,43.8,43.81,2900.0,34.2606,34.2763,34.245,34.2528,2900.0
2013-06-28 12:20:00,43.8,43.82,43.76,43.81,4200.0,34.245,34.2606,34.2137,34.2528,4200.0
2013-06-28 12:25:00,43.8,43.83,43.8,43.83,1400.0,34.245,34.2684,34.245,34.2684,1400.0
2013-06-28 12:30:00,43.83,43.83,43.82,43.83,700.0,34.2684,34.2684,34.2606,34.2684,700.0
2013-06-28 12:35:00,43.84,43.86,43.84,43.84,1600.0,34.2763,34.2919,34.2763,34.2763,1600.0
2013-06-28 12:40:00,43.84,43.86,43.84,43.85,1700.0,34.2763,34.2919,34.2763,34.2841,1700.0
2013-06-28 12:45:00,43.86,43.89,43.84,43.88,2400.0,34.2919,34.3154,34.2763,34.3075,2400.0
2013-06-28 12:50:00,43.87,43.88,43.87,43.88,700.0,34.2997,34.3075,34.2997,34.3075,700.0
2013-06-28 12:55:00,43.88,43.88,43.86,43.87,1500.0,34.3075,34.3075,34.2919,34.2997,1500.0
2013-06-28 13:00:00,43.85,43.85,43.83,43.84,500.0,34.2841,34.2841,34.2684,34.2763,500.0
2013-06-28 13:05:00,43.84,43.91,43.84,43.91,3000.0,34.2763,34.331,34.2763,34.331,3000.0
2013-06-28 13:10:00,43.9,43.91,43.9,43.9,1400.0,34.3232,34.331,34.3232,34.3232,1400.0
2013-06-28 13:15:00,43.88,43.94,43.88,43.94,1900.0,34.3075,34.3544,34.3075,34.3544,1900.0
2013-06-28 13:20:00,43.93,43.97,43.92,43.96,3000.0,34.3466,34.3779,34.3388,34.3701,3000.0
2013-06-28 13:25:00,43.95,43.96,43.93,43.95,1300.0,34.3623,34.3701,34.3466,34.3623,1300.0
2013-06-28 13:30:00,43.94,43.95,43.93,43.95,900.0,34.3544,34.3623,34.3466,34.3623,900.0
2013-06-28 13:35:00,43.95,43.97,43.93,43.93,1200.0,34.3623,34.3779,34.3466,34.3466,1200.0
2013-06-28 13:40:00,43.95,43.98,43.94,43.96,3200.0,34.3623,34.3857,34.3544,34.3701,3200.0
2013-06-28 13:45:00,43.96,43.96,43.94,43.96,1100.0,34.3701,34.3701,34.3544,34.3701,1100.0
2013-06-28 13:50:00,43.95,43.98,43.94,43.98,2900.0,34.3623,34.3857,34.3544,34.3857,2900.0
2013-06-28 13:55:00,43.98,43.98,43.97,43.97,5600.0,34.3857,34.3857,34.3779,34.3779,5600.0
2013-06-28 14:00:00,43.97,43.98,43.97,43.98,1200.0,34.3779,34.3857,34.3779,34.3857,1200.0
2013-06-28 14:05:00,43.97,43.98,43.97,43.98,6600.0,34.3779,34.3857,34.3779,34.3857,6600.0
2013-06-28 14:10:00,43.98,44.03,43.98,44.02,4900.0,34.3857,34.4248,34.3857,34.417,4900.0
2013-06-28 14:15:00,44.0,44.02,44.0,44.01,1800.0,34.4014,34.417,34.4014,34.4092,1800.0
2013-06-28 14:20:00,44.0,44.01,43.98,44.01,4700.0,34.4014,34.4092,34.3857,34.4092,4700.0
2013-06-28 14:25:00,44.02,44.02,44.01,44.02,1400.0,34.417,34.417,34.4092,34.417,1400.0
2013-06-28 14:30:00,44.02,44.05,44.02,44.04,2500.0,34.417,34.4405,34.417,34.4326,2500.0
2013-06-28 14:35:00,44.03,44.05,44.03,44.03,2000.0,34.4248,34.4405,34.4248,34.4248,2000.0
2013-06-28 14:40:00,44.02,44.04,43.98,43.99,7500.0,34.417,34.4326,34.3857,34.3935,7500.0
2013-06-28 14:45:00,43.98,44.0,43.97,43.98,7800.0,34.3857,34.4014,34.3779,34.3857,7800.0
2013-06-28 14:50:00,43.97,43.99,43.97,43.99,1200.0,34.3779,34.3935,34.3779,34.3935,1200.0
2013-06-28 14:55:00,43.98,43.98,43.95,43.97,5300.0,34.3857,34.3857,34.3623,34.3779,5300.0
2013-06-28 15:00:00,43.98,43.99,43.93,43.93,2700.0,34.3857,34.3935,34.3466,34.3466,2700.0
2013-06-28 15:05:00,43.92,43.97,43.92,43.95,3000.0,34.3388,34.3779,34.3388,34.3623,3000.0
2013-06-28 15:10:00,43.94,43.94,43.91,43.93,2800.0,34.3544,34.3544,34.331,34.3466,2800.0
2013-06-28 15:15:00,43.93,43.98,43.93,43.97,3100.0,34.3466,34.3857,34.3466,34.3779,3100.0
2013-06-28 15:20:00,43.97,43.97,43.94,43.96,4300.0,34.3779,34.3779,34.3544,34.3701,4300.0
2013-06-28 15:25:00,43.96,43.98,43.94,43.98,4800.0,34.3701,34.3857,34.3544,34.3857,4800.0
2013-06-28 15:30:00,44.0,44.04,43.99,44.04,6200.0,34.4014,34.4326,34.3935,34.4326,6200.0
2013-06-28 15:35:00,44.04,44.04,44.0,44.01,5800.0,34.4326,34.4326,34.4014,34.4092,5800.0
2013-06-28 15:40:00,44.01,44.04,44.01,44.01,8300.0,34.4092,34.4326,34.4092,34.4092,8300.0
2013-06-28 15:45:00,44.0,44.01,43.88,43.88,23800.0,34.4014,34.4092,34.3075,34.3075,23800.0
2013-06-28 15:50:00,43.89,43.93,43.88,43.89,18900.0,34.3154,34.3466,34.3075,34.3154,18900.0
2013-06-28 15:55:00,43.87,43.87,43.67,43.68,100900.0,34.2997,34.2997,34.1433,34.1512,100900.0
2013-07-01 09:30:00,43.89,44.13,43.65,44.1,8600.0,34.3154,34.503,34.1277,34.4795,8600.0
2013-07-01 09:35:00,44.11,44.14,44.07,44.07,700.0,34.4874,34.5108,34.4561,34.4561,700.0
2013-07-01 09:40:00,44.08,44.1,43.92,43.92,5200.0,34.4639,34.4795,34.3388,34.3388,5200.0
2013-07-01 09:45:00,43.98,44.06,43.98,44.05,1200.0,34.3857,34.4483,34.3857,34.4405,1200.0
2013-07-01 09:50:00,44.09,44.1,44.07,44.1,1200.0,34.4717,34.4795,34.4561,34.4795,1200.0
2013-07-01 09:55:00,44.13,44.21,44.13,44.21,1100.0,34.503,34.5655,34.503,34.5655,1100.0
2013-07-01 10:00:00,44.2,44.39,44.18,44.37,2900.0,34.5577,34.7063,34.5421,34.6906,2900.0
2013-07-01 10:05:00,44.38,44.41,44.38,44.38,1800.0,34.6985,34.7219,34.6985,34.6985,1800.0
2013-07-01 10:10:00,44.39,44.42,44.39,44.42,1300.0,34.7063,34.7297,34.7063,34.7297,1300.0
2013-07-01 10:15:00,44.42,44.43,44.38,44.38,1400.0,34.7297,34.7376,34.6985,34.6985,1400.0
2013-07-01 10:20:00,44.36,44.39,44.34,44.38,7800.0,34.6828,34.7063,34.6672,34.6985,7800.0
2013-07-01 10:25:00,44.39,44.39,44.35,44.39,2000.0,34.7063,34.7063,34.675,34.7063,2000.0
2013-07-01 10:30:00,44.39,44.39,44.32,44.35,1200.0,34.7063,34.7063,34.6515,34.675,1200.0
2013-07-01 10:35:00,44.38,44.41,44.34,44.37,3200.0,34.6985,34.7219,34.6672,34.6906,3200.0
2013-07-01 10:40:00,44.34,44.36,44.3,44.33,2500.0,34.6672,34.6828,34.6359,34.6594,2500.0
2013-07-01 10:45:00,44.33,44.33,44.32,44.33,900.0,34.6594,34.6594,34.6515,34.6594,900.0
2013-07-01 10:50:00,44.33,44.36,44.33,44.35,3500.0,34.6594,34.6828,34.6594,34.675,3500.0
2013-07-01 10:55:00,44.32,44.35,44.29,44.32,2100.0,34.6515,34.675,34.6281,34.6515,2100.0
2013-07-01 11:00:00,44.28,44.29,44.27,44.29,800.0,34.6203,34.6281,34.6125,34.6281,800.0
2013-07-01 11:05:00,44.29,44.32,44.28,44.32,2400.0,34.6281,34.6515,34.6203,34.6515,2400.0
2013-07-01 11:10:00,44.32,44.32,44.3,44.3,200.0,34.6515,34.6515,34.6359,34.6359,200.0
2013-07-01 11:15:00,44.32,44.32,44.28,44.28,2100.0,34.6515,34.6515,34.6203,34.6203,2100.0
2013-07-01 11:20:00,44.31,44.31,44.27,44.29,3300.0,34.6437,34.6437,34.6125,34.6281,3300.0
2013-07-01 11:25:00,44.27,44.29,44.24,44.24,3900.0,34.6125,34.6281,34.589,34.589,3900.0
2013-07-01 11:30:00,44.27,44.3,44.26,44.29,1700.0,34.6125,34.6359,34.6046,34.6281,1700.0
2013-07-01 11:35:00,44.3,44.3,44.25,44.28,2300.0,34.6359,34.6359,34.5968,34.6203,2300.0
2013-07-01 11:40:00,44.26,44.31,44.23,44.29,12600.0,34.6046,34.6437,34.5812,34.6281,12600.0
2013-07-01 11:45:00,44.3,44.35,44.28,44.32,4600.0,34.6359,34.675,34.6203,34.6515,4600.0
2013-07-01 11:50:00,44.31,44.34,44.29,44.29,4700.0,34.6437,34.6672,34.6281,34.6281,4700.0
2013-07-01 11:55:00,44.3,44.36,44.29,44.36,3200.0,34.6359,34.6828,34.6281,34.6828,3200.0
2013-07-01 12:00:00,44.36,44.36,44.32,44.32,5100.0,34.6828,34.6828,34.6515,34.6515,5100.0
2013-07-01 12:05:00,44.32,44.33,44.31,44.32,1500.0,34.6515,34.6594,34.6437,34.6515,1500.0
2013-07-01 12:10:00,44.33,44.34,44.33,44.34,1400.0,34.6594,34.6672,34.6594,34.6672,1400.0
2013-07-01 12:15:00,44.34,44.36,44.31,44.32,4700.0,34.6672,34.6828,34.6437,34.6515,4700.0
2013-07-01 12:20:00,44.31,44.31,44.27,44.27,3800.0,34.6437,34.6437,34.6125,34.6125,3800.0
2013-07-01 12:25:00,44.27,44.27,44.23,44.23,400.0,34.6125,34.6125,34.5812,34.5812,400.0
2013-07-01 12:30:00,44.24,44.24,44.2,44.22,2600.0,34.589,34.589,34.5577,34.5734,2600.0
2013-07-01 12:35:00,44.21,44.22,44.2,44.22,2000.0,34.5655,34.5734,34.5577,34.5734,2000.0
2013-07-01 12:40:00,44.21,44.21,44.2,44.21,1800.0,34.5655,34.5655,34.5577,34.5655,1800.0
2013-07-01 12:45:00,44.2,44.24,44.2,44.23,3700.0,34.5577,34.589,34.5577,34.5812,3700.0
2013-07-01 12:50:00,44.22,44.23,44.18,44.2,6100.0,34.5734,34.5812,34.5421,34.5577,6100.0
2013-07-01 12:55:00,44.21,44.23,44.19,44.2,2000.0,34.5655,34.5812,34.5499,34.5577,2000.0
2013-07-01 13:00:00,44.21,44.22,44.2,44.21,3500.0,34.5655,34.5734,34.5577,34.5655,3500.0
2013-07-01 13:05:00,44.21,44.24,44.2,44.24,2100.0,34.5655,34.589,34.5577,34.589,2100.0
2013-07-01 13:10:00,44.21,44.22,44.2,44.21,1300.0,34.5655,34.5734,34.5577,34.5655,1300.0
2013-07-01 13:15:00,44.21,44.21,44.19,44.2,2200.0,34.5655,34.5655,34.5499,34.5577,2200.0
2013-07-01 13:20:00,44.2,44.2,44.18,44.18,900.0,34.5577,34.5577,34.5421,34.5421,900.0
2013-07-01 13:25:00,44.2,44.24,44.2,44.23,2200.0,34.5577,34.589,34.5577,34.5812,2200.0
2013-07-01 13:30:00,44.23,44.23,44.2,44.21,1700.0,34.5812,34.5812,34.5577,34.5655,1700.0
2013-07-01 13:35:00,44.21,44.25,44.21,44.21,14700.0,34.5655,34.5968,34.5655,34.5655,14700.0
2013-07-01 13:40:00,44.21,44.22,44.19,44.19,3400.0,34.5655,34.5734,34.5499,34.5499,3400.0
2013-07-01 13:45:00,44.19,44.2,44.19,44.2,2300.0,34.5499,34.5577,34.5499,34.5577,2300.0
2013-07-01 13:50:00,44.2,44.2,44.17,44.2,19400.0,34.5577,34.5577,34.5343,34.5577,19400.0
2013-07-01 13:55:00,44.19,44.2,44.17,44.19,2500.0,34.5499,34.5577,34.5343,34.5499,2500.0
2013-07-01 14:00:00,44.19,44.21,44.19,44.19,5400.0,34.5499,34.5655,34.5499,34.5499,5400.0
2013-07-01 14:05:00,44.19,44.2,44.19,44.2,9200.0,34.5499,34.5577,34.5499,34.5577,9200.0
2013-07-01 14:10:00,44.2,44.2,44.18,44.2,1200.0,34.5577,34.5577,34.5421,34.5577,1200.0
2013-07-01 14:15:00,44.2,44.2,44.19,44.19,1600.0,34.5577,34.5577,34.5499,34.5499,1600.0
2013-07-01 14:20:00,44.19,44.19,44.17,44.18,1700.0,34.5499,34.5499,34.5343,34.5421,1700.0
2013-07-01 14:25:00,44.18,44.2,44.18,44.19,1700.0,34.5421,34.5577,34.5421,34.5499,1700.0
2013-07-01 14:30:00,44.2,44.23,44.2,44.23,2700.0,34.5577,34.5812,34.5577,34.5812,2700.0
2013-07-01 14:35:00,44.22,44.23,44.21,44.22,2200.0,34.5734,34.5812,34.5655,34.5734,2200.0
2013-07-01 14:40:00,44.21,44.24,44.19,44.24,3200.0,34.5655,34.589,34.5499,34.589,3200.0
2013-07-01 14:45:00,44.24,44.24,44.23,44.23,400.0,34.589,34.589,34.5812,34.5812,400.0
2013-07-01 14:50:00,44.24,44.24,44.21,44.22,3800.0,34.589,34.589,34.5655,34.5734,3800.0
2013-07-01 14:55:00,44.22,44.23,44.19,44.19,10900.0,34.5734,34.5812,34.5499,34.5499,10900.0
2013-07-01 15:00:00,44.2,44.22,44.2,44.22,10200.0,34.5577,34.5734,34.5577,34.5734,10200.0
2013-07-01 15:05:00,44.22,44.22,44.21,44.21,4800.0,34.5734,34.5734,34.5655,34.5655,4800.0
2013-07-01 15:10:00,44.21,44.21,44.2,44.21,7100.0,34.5655,34.5655,34.5577,34.5655,7100.0
2013-07-01 15:15:00,44.2,44.21,44.17,44.19,4100.0,34.5577,34.5655,34.5343,34.5499,4100.0
2013-07-01 15:20:00,44.19,44.21,44.19,44.21,5600.0,34.5499,34.5655,34.5499,34.5655,5600.0
2013-07-01 15:25:00,44.2,44.21,44.16,44.17,4800.0,34.5577,34.5655,34.5265,34.5343,4800.0
2013-07-01 15:30:00,44.17,44.17,44.14,44.15,3000.0,34.5343,34.5343,34.5108,34.5186,3000.0
2013-07-01 15:35:00,44.15,44.16,44.14,44.15,6200.0,34.5186,34.5265,34.5108,34.5186,6200.0
2013-07-01 15:40:00,44.15,44.15,44.11,44.12,6200.0,34.5186,34.5186,34.4874,34.4952,6200.0
2013-07-01 15:45:00,44.14,44.18,44.13,44.15,13200.0,34.5108,34.5421,34.503,34.5186,13200.0
2013-07-01 15:50:00,44.15,44.22,44.14,44.22,12200.0,34.5186,34.5734,34.5108,34.5734,12200.0
2013-07-01 15:55:00,44.22,44.26,44.2,44.26,24200.0,34.5734,34.6046,34.5577,34.6046,24200.0
2013-07-02 09:30:00,44.2,44.3,44.07,44.3,9900.0,34.5577,34.6359,34.4561,34.6359,9900.0
2013-07-02 09:35:00,44.34,44.41,44.34,44.4,1000.0,34.6672,34.7219,34.6672,34.7141,1000.0
2013-07-02 09:40:00,44.44,44.53,44.41,44.51,2900.0,34.7454,34.8157,34.7219,34.8001,2900.0
2013-07-02 09:45:00,44.53,44.58,44.47,44.58,1800.0,34.8157,34.8548,34.7688,34.8548,1800.0
2013-07-02 09:50:00,44.57,44.61,44.57,44.61,1400.0,34.847,34.8783,34.847,34.8783,1400.0
2013-07-02 09:55:00,44.62,44.64,44.54,44.54,2700.0,34.8861,34.9017,34.8236,34.8236,2700.0
2013-07-02 10:00:00,44.55,44.55,44.48,44.53,2000.0,34.8314,34.8314,34.7766,34.8157,2000.0
2013-07-02 10:05:00,44.54,44.59,44.5,44.52,6600.0,34.8236,34.8626,34.7923,34.8079,6600.0
2013-07-02 10:10:00,44.49,44.52,44.45,44.52,2500.0,34.7845,34.8079,34.7532,34.8079,2500.0
2013-07-02 10:15:00,44.53,44.53,44.44,44.45,16900.0,34.8157,34.8157,34.7454,34.7532,16900.0
2013-07-02 10:20:00,44.47,44.47,44.43,44.43,12200.0,34.7688,34.7688,34.7376,34.7376,12200.0
2013-07-02 10:25:00,44.41,44.42,44.39,44.42,1600.0,34.7219,34.7297,34.7063,34.7297,1600.0
2013-07-02 10:30:00,44.38,44.4,44.34,44.37,6000.0,34.6985,34.7141,34.6672,34.6906,6000.0
2013-07-02 10:35:00,44.35,44.39,44.34,44.34,12200.0,34.675,34.7063,34.6672,34.6672,12200.0
2013-07-02 10:40:00,44.35,44.38,44.34,44.34,17800.0,34.675,34.6985,34.6672,34.6672,17800.0
2013-07-02 10:45:00,44.33,44.35,44.3,44.33,14500.0,34.6594,34.675,34.6359,34.6594,14500.0
2013-07-02 10:50:00,44.35,44.45,44.33,44.45,7000.0,34.675,34.7532,34.6594,34.7532,7000.0
2013-07-02 10:55:00,44.44,44.48,44.44,44.48,2300.0,34.7454,34.7766,34.7454,34.7766,2300.0
2013-07-02 11:00:00,44.47,44.47,44.41,44.41,4300.0,34.7688,34.7688,34.7219,34.7219,4300.0
2013-07-02 11:05:00,44.38,44.38,44.35,44.38,4900.0,34.6985,34.6985,34.675,34.6985,4900.0
2013-07-02 11:10:00,44.37,44.39,44.36,44.38,1600.0,34.6906,34.7063,34.6828,34.6985,1600.0
2013-07-02 11:15:00,44.39,44.43,44.37,44.43,3300.0,34.7063,34.7376,34.6906,34.7376,3300.0
2013-07-02 11:20:00,44.4,44.4,44.36,44.39,3700.0,34.7141,34.7141,34.6828,34.7063,3700.0
2013-07-02 11:25:00,44.39,44.43,44.36,44.38,3600.0,34.7063,34.7376,34.6828,34.6985,3600.0
2013-07-02 11:30:00,44.41,44.42,44.41,44.42,700.0,34.7219,34.7297,34.7219,34.7297,700.0
2013-07-02 11:35:00,44.43,44.43,44.41,44.41,1700.0,34.7376,34.7376,34.7219,34.7219,1700.0
2013-07-02 11:40:00,44.41,44.43,44.41,44.43,500.0,34.7219,34.7376,34.7219,34.7376,500.0
2013-07-02 11:45:00,44.44,44.48,44.44,44.45,2500.0,34.7454,34.7766,34.7454,34.7532,2500.0
2013-07-02 11:50:00,44.43,44.47,44.43,44.47,1700.0,34.7376,34.7688,34.7376,34.7688,1700.0
2013-07-02 11:55:00,44.48,44.5,44.46,44.47,1300.0,34.7766,34.7923,34.761,34.7688,1300.0
2013-07-02 12:00:00,44.47,44.5,44.47,44.49,700.0,34.7688,34.7923,34.7688,34.7845,700.0
2013-07-02 12:05:00,44.5,44.51,44.42,44.42,4400.0,34.7923,34.8001,34.7297,34.7297,4400.0
2013-07-02 12:10:00,44.41,44.42,44.39,44.42,2300.0,34.7219,34.7297,34.7063,34.7297,2300.0
2013-07-02 12:15:00,44.41,44.41,44.41,44.41,200.0,34.7219,34.7219,34.7219,34.7219,200.0
2013-07-02 12:20:00,44.4,44.4,44.29,44.33,4100.0,34.7141,34.7141,34.6281,34.6594,4100.0
2013-07-02 12:25:00,44.29,44.36,44.29,44.35,1000.0,34.6281,34.6828,34.6281,34.675,1000.0
2013-07-02 12:30:00,44.37,44.4,44.37,44.4,900.0,34.6906,34.7141,34.6906,34.7141,900.0
2013-07-02 12:35:00,44.39,44.39,44.35,44.35,2100.0,34.7063,34.7063,34.675,34.675,2100.0
2013-07-02 12:40:00,44.35,44.35,44.21,44.25,4800.0,34.675,34.675,34.5655,34.5968,4800.0
2013-07-02 12:45:00,44.24,44.24,44.22,44.23,1600.0,34.589,34.589,34.5734,34.5812,1600.0
2013-07-02 12:50:00,44.24,44.25,44.23,44.25,700.0,34.589,34.5968,34.5812,34.5968,700.0
2013-07-02 12:55:00,44.25,44.28,44.25,44.25,700.0,34.5968,34.6203,34.5968,34.5968,700.0
2013-07-02 13:00:00,44.24,44.24,44.24,44.24,400.0,34.589,34.589,34.589,34.589,400.0
2013-07-02 13:05:00,44.23,44.26,44.23,44.25,1100.0,34.5812,34.6046,34.5812,34.5968,1100.0
2013-07-02 13:10:00,44.24,44.24,44.21,44.21,1300.0,34.589,34.589,34.5655,34.5655,1300.0
2013-07-02 13:15:00,44.21,44.21,44.2,44.21,500.0,34.5655,34.5655,34.5577,34.5655,500.0
2013-07-02 13:20:00,44.23,44.23,44.22,44.22,500.0,34.5812,34.5812,34.5734,34.5734,500.0
2013-07-02 13:25:00,44.2,44.2,44.18,44.2,800.0,34.5577,34.5577,34.5421,34.5577,800.0
2013-07-02 13:30:00,44.2,44.2,44.18,44.2,500.0,34.5577,34.5577,34.5421,34.5577,500.0
2013-07-02 13:35:00,44.2,44.2,44.16,44.17,1200.0,34.5577,34.5577,34.5265,34.5343,1200.0
2013-07-02 13:40:00,44.16,44.16,44.11,44.12,6100.0,34.5265,34.5265,34.4874,34.4952,6100.0
2013-07-02 13:45:00,44.14,44.15,44.04,44.07,1900.0,34.5108,34.5186,34.4326,34.4561,1900.0
2013-07-02 13:50:00,44.03,44.07,44.03,44.03,1800.0,34.4248,34.4561,34.4248,34.4248,1800.0
2013-07-02 13:55:00,44.04,44.04,44.01,44.03,3700.0,34.4326,34.4326,34.4092,34.4248,3700.0
2013-07-02 14:00:00,44.04,44.08,44.03,44.08,1800.0,34.4326,34.4639,34.4248,34.4639,1800.0
2013-07-02 14:05:00,44.11,44.11,44.07,44.1,600.0,34.4874,34.4874,34.4561,34.4795,600.0
2013-07-02 14:10:00,44.09,44.09,44.02,44.03,1300.0,34.4717,34.4717,34.417,34.4248,1300.0
2013-07-02 14:15:00,44.02,44.02,43.95,43.96,4400.0,34.417,34.417,34.3623,34.3701,4400.0
2013-07-02 14:20:00,43.95,43.96,43.9,43.9,3200.0,34.3623,34.3701,34.3232,34.3232,3200.0
2013-07-02 14:25:00,43.9,43.9,43.85,43.85,5300.0,34.3232,34.3232,34.2841,34.2841,5300.0
2013-07-02 14:30:00,43.86,43.94,43.86,43.94,1600.0,34.2919,34.3544,34.2919,34.3544,1600.0
2013-07-02 14:35:00,43.94,43.97,43.93,43.93,2400.0,34.3544,34.3779,34.3466,34.3466,2400.0
2013-07-02 14:40:00,43.92,43.96,43.89,43.9,1700.0,34.3388,34.3701,34.3154,34.3232,1700.0
2013-07-02 14:45:00,43.92,43.95,43.91,43.95,1400.0,34.3388,34.3623,34.331,34.3623,1400.0
2013-07-02 14:50:00,43.93,43.98,43.93,43.98,800.0,34.3466,34.3857,34.3466,34.3857,800.0
2013-07-02 14:55:00,43.98,44.02,43.98,44.02,2200.0,34.3857,34.417,34.3857,34.417,2200.0
2013-07-02 15:00:00,44.02,44.03,44.01,44.02,1500.0,34.417,34.4248,34.4092,34.417,1500.0
2013-07-02 15:05:00,44.0,44.02,43.98,44.02,1200.0,34.4014,34.417,34.3857,34.417,1200.0
2013-07-02 15:10:00,44.01,44.05,44.01,44.05,700.0,34.4092,34.4405,34.4092,34.4405,700.0
2013-07-02 15:15:00,44.06,44.09,44.06,44.09,2200.0,34.4483,34.4717,34.4483,34.4717,2200.0
2013-07-02 15:20:00,44.09,44.1,44.04,44.05,3900.0,34.4717,34.4795,34.4326,34.4405,3900.0
2013-07-02 15:25:00,44.03,44.03,44.0,44.0,1600.0,34.4248,34.4248,34.4014,34.4014,1600.0
2013-07-02 15:30:00,43.98,43.98,43.95,43.97,2200.0,34.3857,34.3857,34.3623,34.3779,2200.0
2013-07-02 15:35:00,43.98,44.06,43.98,44.04,4300.0,34.3857,34.4483,34.3857,34.4326,4300.0
2013-07-02 15:40:00,44.06,44.08,44.01,44.02,4300.0,34.4483,34.4639,34.4092,34.417,4300.0
2013-07-02 15:45:00,44.03,44.12,44.01,44.07,9400.0,34.4248,34.4952,34.4092,34.4561,9400.0
2013-07-02 15:50:00,44.07,44.11,44.07,44.1,8200.0,34.4561,34.4874,34.4561,34.4795,8200.0
2013-07-02 15:55:00,44.09,44.12,44.09,44.1,16400.0,34.4717,34.4952,34.4717,34.4795,16400.0
2013-07-03 09:30:00,44.03,44.17,43.81,43.81,13300.0,34.4248,34.5343,34.2528,34.2528,13300.0
2013-07-03 09:35:00,43.79,43.94,43.79,43.94,3000.0,34.2372,34.3544,34.2372,34.3544,3000.0
2013-07-03 09:40:00,43.83,43.99,43.83,43.89,2800.0,34.2684,34.3935,34.2684,34.3154,2800.0
2013-07-03 09:45:00,43.9,43.97,43.89,43.97,1200.0,34.3232,34.3779,34.3154,34.3779,1200.0
2013-07-03 09:50:00,43.92,44.02,43.91,43.96,1700.0,34.3388,34.417,34.331,34.3701,1700.0
2013-07-03 09:55:00,43.94,43.96,43.91,43.91,2200.0,34.3544,34.3701,34.331,34.331,2200.0
2013-07-03 10:00:00,43.83,43.94,43.8,43.8,5100.0,34.2684,34.3544,34.245,34.245,5100.0
2013-07-03 10:05:00,43.74,43.79,43.69,43.79,2700.0,34.1981,34.2372,34.159,34.2372,2700.0
2013-07-03 10:10:00,43.82,43.82,43.73,43.76,5500.0,34.2606,34.2606,34.1903,34.2137,5500.0
2013-07-03 10:15:00,43.78,43.78,43.7,43.73,1200.0,34.2294,34.2294,34.1668,34.1903,1200.0
2013-07-03 10:20:00,43.69,43.79,43.69,43.79,1800.0,34.159,34.2372,34.159,34.2372,1800.0
2013-07-03 10:25:00,43.79,43.79,43.68,43.72,1900.0,34.2372,34.2372,34.1512,34.1824,1900.0
2013-07-03 10:30:00,43.74,43.79,43.7,43.79,9600.0,34.1981,34.2372,34.1668,34.2372,9600.0
2013-07-03 10:35:00,43.79,43.79,43.76,43.76,500.0,34.2372,34.2372,34.2137,34.2137,500.0
2013-07-03 10:40:00,43.74,43.75,43.72,43.73,2200.0,34.1981,34.2059,34.1824,34.1903,2200.0
2013-07-03 10:45:00,43.73,43.74,43.66,43.74,4900.0,34.1903,34.1981,34.1355,34.1981,4900.0
2013-07-03 10:50:00,43.73,43.76,43.73,43.76,800.0,34.1903,34.2137,34.1903,34.2137,800.0
2013-07-03 10:55:00,43.74,43.77,43.74,43.75,800.0,34.1981,34.2215,34.1981,34.2059,800.0
2013-07-03 11:00:00,43.75,43.87,43.73,43.82,1900.0,34.2059,34.2997,34.1903,34.2606,1900.0
2013-07-03 11:05:00,43.82,43.85,43.82,43.85,1000.0,34.2606,34.2841,34.2606,34.2841,1000.0
2013-07-03 11:10:00,43.82,43.88,43.82,43.88,900.0,34.2606,34.3075,34.2606,34.3075,900.0
2013-07-03 11:15:00,43.89,43.92,43.88,43.9,1700.0,34.3154,34.3388,34.3075,34.3232,1700.0
2013-07-03 11:20:00,43.9,43.94,43.9,43.91,800.0,34.3232,34.3544,34.3232,34.331,800.0
2013-07-03 11:25:00,43.91,43.93,43.89,43.9,1600.0,34.331,34.3466,34.3154,34.3232,1600.0
2013-07-03 11:30:00,43.89,43.94,43.89,43.92,3100.0,34.3154,34.3544,34.3154,34.3388,3100.0
2013-07-03 11:35:00,43.91,43.91,43.87,43.88,1000.0,34.331,34.331,34.2997,34.3075,1000.0
2013-07-03 11:40:00,43.89,43.89,43.84,43.87,4000.0,34.3154,34.3154,34.2763,34.2997,4000.0
2013-07-03 11:45:00,43.9,43.9,43.87,43.87,800.0,34.3232,34.3232,34.2997,34.2997,800.0
2013-07-03 11:50:00,43.89,43.93,43.88,43.92,2100.0,34.3154,34.3466,34.3075,34.3388,2100.0
2013-07-03 11:55:00,43.93,44.03,43.93,44.03,3500.0,34.3466,34.4248,34.3466,34.4248,3500.0
2013-07-03 12:00:00,44.05,44.05,44.02,44.05,2000.0,34.4405,34.4405,34.417,34.4405,2000.0
2013-07-03 12:05:00,44.03,44.06,44.03,44.06,700.0,34.4248,34.4483,34.4248,34.4483,700.0
2013-07-03 12:10:00,44.06,44.09,43.99,43.99,3700.0,34.4483,34.4717,34.3935,34.3935,3700.0
2013-07-03 12:15:00,43.97,44.07,43.97,44.07,4900.0,34.3779,34.4561,34.3779,34.4561,4900.0
2013-07-03 12:20:00,44.09,44.11,44.05,44.05,1500.0,34.4717,34.4874,34.4405,34.4405,1500.0
2013-07-03 12:25:00,44.06,44.09,44.04,44.05,5400.0,34.4483,34.4717,34.4326,34.4405,5400.0
2013-07-03 12:30:00,44.06,44.07,44.02,44.02,1700.0,34.4483,34.4561,34.417,34.417,1700.0
2013-07-03 12:35:00,44.02,44.02,43.99,44.0,2200.0,34.417,34.417,34.3935,34.4014,2200.0
2013-07-03 12:40:00,43.99,43.99,43.93,43.95,2800.0,34.3935,34.3935,34.3466,34.3623,2800.0
2013-07-03 12:45:00,43.91,43.93,43.88,43.91,5500.0,34.331,34.3466,34.3075,34.331,5500.0
2013-07-03 12:50:00,43.91,43.94,43.9,43.94,4200.0,34.331,34.3544,34.3232,34.3544,4200.0
2013-07-03 12:55:00,43.94,43.97,43.91,43.97,10500.0,34.3544,34.3779,34.331,34.3779,10500.0
2013-07-05 09:30:00,44.21,44.3,44.21,44.26,5800.0,34.5655,34.6359,34.5655,34.6046,5800.0
2013-07-05 09:35:00,44.17,44.27,44.08,44.1,2900.0,34.5343,34.6125,34.4639,34.4795,2900.0
2013-07-05 09:40:00,44.1,44.12,44.05,44.06,6500.0,34.4795,34.4952,34.4405,34.4483,6500.0
2013-07-05 09:45:00,44.06,44.2,44.06,44.2,700.0,34.4483,34.5577,34.4483,34.5577,700.0
2013-07-05 09:50:00,44.17,44.22,44.17,44.21,900.0,34.5343,34.5734,34.5343,34.5655,900.0
2013-07-05 09:55:00,44.22,44.23,44.15,44.2,1500.0,34.5734,34.5812,34.5186,34.5577,1500.0
2013-07-05 10:00:00,44.14,44.14,43.99,44.04,3200.0,34.5108,34.5108,34.3935,34.4326,3200.0
2013-07-05 10:05:00,44.05,44.13,44.05,44.11,2300.0,34.4405,34.503,34.4405,34.4874,2300.0
2013-07-05 10:10:00,44.11,44.13,44.07,44.13,4400.0,34.4874,34.503,34.4561,34.503,4400.0
2013-07-05 10:15:00,44.07,44.09,44.07,44.07,1200.0,34.4561,34.4717,34.4561,34.4561,1200.0
2013-07-05 10:20:00,44.09,44.1,44.0,44.0,1100.0,34.4717,34.4795,34.4014,34.4014,1100.0
2013-07-05 10:25:00,44.01,44.04,44.01,44.04,2000.0,34.4092,34.4326,34.4092,34.4326,2000.0
2013-07-05 10:30:00,44.04,44.14,44.04,44.14,2000.0,34.4326,34.5108,34.4326,34.5108,2000.0
2013-07-05 10:35:00,44.14,44.15,44.01,44.02,1900.0,34.5108,34.5186,34.4092,34.417,1900.0
2013-07-05 10:40:00,44.03,44.08,44.03,44.06,2000.0,34.4248,34.4639,34.4248,34.4483,2000.0
2013-07-05 10:45:00,44.09,44.16,44.08,44.11,3200.0,34.4717,34.5265,34.4639,34.4874,3200.0
2013-07-05 10:50:00,44.11,44.16,44.11,44.14,3100.0,34.4874,34.5265,34.4874,34.5108,3100.0
2013-07-05 10:55:00,44.13,44.21,44.13,44.19,900.0,34.503,34.5655,34.503,34.5499,900.0
2013-07-05 11:00:00,44.21,44.26,44.2,44.25,1200.0,34.5655,34.6046,34.5577,34.5968,1200.0
2013-07-05 11:05:00,44.26,44.26,44.22,44.24,1200.0,34.6046,34.6046,34.5734,34.589,1200.0
2013-07-05 11:10:00,44.23,44.25,44.21,44.23,1700.0,34.5812,34.5968,34.5655,34.5812,1700.0
2013-07-05 11:15:00,44.25,44.25,44.2,44.23,2300.0,34.5968,34.5968,34.5577,34.5812,2300.0
2013-07-05 11:20:00,44.24,44.24,44.23,44.23,600.0,34.589,34.589,34.5812,34.5812,600.0
2013-07-05 11:25:00,44.23,44.24,44.22,44.23,700.0,34.5812,34.589,34.5734,34.5812,700.0
2013-07-05 11:30:00,44.19,44.2,44.17,44.17,2100.0,34.5499,34.5577,34.5343,34.5343,2100.0
2013-07-05 11:35:00,44.13,44.14,44.13,44.14,800.0,34.503,34.5108,34.503,34.5108,800.0
2013-07-05 11:40:00,44.14,44.14,44.14,44.14,0.0,34.5108,34.5108,34.5108,34.5108,0.0
2013-07-05 11:45:00,44.15,44.16,44.14,44.15,900.0,34.5186,34.5265,34.5108,34.5186,900.0
2013-07-05 11:50:00,44.15,44.15,44.13,44.15,900.0,34.5186,34.5186,34.503,34.5186,900.0
2013-07-05 11:55:00,44.13,44.2,44.11,44.19,10200.0,34.503,34.5577,34.4874,34.5499,10200.0
2013-07-05 12:00:00,44.21,44.24,44.21,44.24,2300.0,34.5655,34.589,34.5655,34.589,2300.0
2013-07-05 12:05:00,44.25,44.27,44.2,44.2,2200.0,34.5968,34.6125,34.5577,34.5577,2200.0
2013-07-05 12:10:00,44.19,44.25,44.18,44.22,14300.0,34.5499,34.5968,34.5421,34.5734,14300.0
2013-07-05 12:15:00,44.22,44.28,44.22,44.28,4100.0,34.5734,34.6203,34.5734,34.6203,4100.0
2013-07-05 12:20:00,44.28,44.28,44.23,44.23,300.0,34.6203,34.6203,34.5812,34.5812,300.0
2013-07-05 12:25:00,44.24,44.24,44.22,44.22,1000.0,34.589,34.589,34.5734,34.5734,1000.0
2013-07-05 12:30:00,44.22,44.25,44.22,44.25,2000.0,34.5734,34.5968,34.5734,34.5968,2000.0
2013-07-05 12:35:00,44.25,44.26,44.2,44.2,3900.0,34.5968,34.6046,34.5577,34.5577,3900.0
2013-07-05 12:40:00,44.2,44.2,44.19,44.19,800.0,34.5577,34.5577,34.5499,34.5499,800.0
2013-07-05 12:45:00,44.2,44.21,44.17,44.2,6400.0,34.5577,34.5655,34.5343,34.5577,6400.0
2013-07-05 12:50:00,44.2,44.21,44.18,44.18,6600.0,34.5577,34.5655,34.5421,34.5421,6600.0
2013-07-05 12:55:00,44.2,44.2,44.18,44.19,1100.0,34.5577,34.5577,34.5421,34.5499,1100.0
2013-07-05 13:00:00,44.18,44.18,44.15,44.15,1500.0,34.5421,34.5421,34.5186,34.5186,1500.0
2013-07-05 13:05:00,44.15,44.18,44.14,44.17,2500.0,34.5186,34.5421,34.5108,34.5343,2500.0
2013-07-05 13:10:00,44.18,44.23,44.16,44.23,3500.0,34.5421,34.5812,34.5265,34.5812,3500.0
2013-07-05 13:15:00,44.22,44.22,44.2,44.2,900.0,34.5734,34.5734,34.5577,34.5577,900.0
2013-07-05 13:20:00,44.2,44.23,44.2,44.23,1300.0,34.5577,34.5812,34.5577,34.5812,1300.0
2013-07-05 13:25:00,44.24,44.24,44.21,44.23,1100.0,34.589,34.589,34.5655,34.5812,1100.0
2013-07-05 13:30:00,44.21,44.23,44.19,44.22,3500.0,34.5655,34.5812,34.5499,34.5734,3500.0
2013-07-05 13:35:00,44.22,44.23,44.21,44.21,1300.0,34.5734,34.5812,34.5655,34.5655,1300.0
2013-07-05 13:40:00,44.21,44.24,44.21,44.23,1000.0,34.5655,34.589,34.5655,34.5812,1000.0
2013-07-05 13:45:00,44.23,44.24,44.2,44.24,4800.0,34.5812,34.589,34.5577,34.589,4800.0
2013-07-05 13:50:00,44.25,44.26,44.2,44.2,4600.0,34.5968,34.6046,34.5577,34.5577,4600.0
2013-07-05 13:55:00,44.2,44.22,44.19,44.19,8800.0,34.5577,34.5734,34.5499,34.5499,8800.0
2013-07-05 14:00:00,44.19,44.21,44.19,44.2,12800.0,34.5499,34.5655,34.5499,34.5577,12800.0
2013-07-05 14:05:00,44.2,44.22,44.2,44.21,5900.0,34.5577,34.5734,34.5577,34.5655,5900.0
2013-07-05 14:10:00,44.2,44.23,44.19,44.23,5400.0,34.5577,34.5812,34.5499,34.5812,5400.0
2013-07-05 14:15:00,44.26,44.26,44.22,44.26,2200.0,34.6046,34.6046,34.5734,34.6046,2200.0
2013-07-05 14:20:00,44.29,44.32,44.29,44.3,2400.0,34.6281,34.6515,34.6281,34.6359,2400.0
2013-07-05 14:25:00,44.3,44.32,44.29,44.29,3500.0,34.6359,34.6515,34.6281,34.6281,3500.0
2013-07-05 14:30:00,44.29,44.31,44.29,44.3,3200.0,34.6281,34.6437,34.6281,34.6359,3200.0
2013-07-05 14:35:00,44.31,44.34,44.3,44.31,10200.0,34.6437,34.6672,34.6359,34.6437,10200.0
2013-07-05 14:40:00,44.31,44.31,44.29,44.3,5800.0,34.6437,34.6437,34.6281,34.6359,5800.0
2013-07-05 14:45:00,44.3,44.3,44.22,44.25,7200.0,34.6359,34.6359,34.5734,34.5968,7200.0
2013-07-05 14:50:00,44.26,44.27,44.21,44.25,10100.0,34.6046,34.6125,34.5655,34.5968,10100.0
2013-07-05 14:55:00,44.26,44.27,44.25,44.26,1200.0,34.6046,34.6125,34.5968,34.6046,1200.0
2013-07-05 15:00:00,44.27,44.27,44.22,44.23,5700.0,34.6125,34.6125,34.5734,34.5812,5700.0
2013-07-05 15:05:00,44.24,44.24,44.23,44.23,800.0,34.589,34.589,34.5812,34.5812,800.0
2013-07-05 15:10:00,44.22,44.24,44.16,44.17,13600.0,34.5734,34.589,34.5265,34.5343,13600.0
2013-07-05 15:15:00,44.16,44.21,44.15,44.19,5300.0,34.5265,34.5655,34.5186,34.5499,5300.0
2013-07-05 15:20:00,44.16,44.16,44.09,44.1,6000.0,34.5265,34.5265,34.4717,34.4795,6000.0
2013-07-05 15:25:00,44.11,44.15,44.11,44.12,4600.0,34.4874,34.5186,34.4874,34.4952,4600.0
2013-07-05 15:30:00,44.14,44.14,44.07,44.13,11000.0,34.5108,34.5108,34.4561,34.503,11000.0
2013-07-05 15:35:00,44.15,44.18,44.12,44.15,10500.0,34.5186,34.5421,34.4952,34.5186,10500.0
2013-07-05 15:40:00,44.15,44.15,44.1,44.14,12600.0,34.5186,34.5186,34.4795,34.5108,12600.0
2013-07-05 15:45:00,44.14,44.16,44.13,44.16,8700.0,34.5108,34.5265,34.503,34.5265,8700.0
2013-07-05 15:50:00,44.16,44.23,44.16,44.23,12300.0,34.5265,34.5812,34.5265,34.5812,12300.0
2013-07-05 15:55:00,44.23,44.32,44.22,44.32,33200.0,34.5812,34.6515,34.5734,34.6515,33200.0
2013-07-08 09:30:00,44.52,44.52,44.4,44.4,4600.0,34.8079,34.8079,34.7141,34.7141,4600.0
2013-07-08 09:35:00,44.45,44.57,44.45,44.49,2300.0,34.7532,34.847,34.7532,34.7845,2300.0
2013-07-08 09:40:00,44.49,44.53,44.44,44.53,2500.0,34.7845,34.8157,34.7454,34.8157,2500.0
2013-07-08 09:45:00,44.49,44.54,44.48,44.49,3000.0,34.7845,34.8236,34.7766,34.7845,3000.0
2013-07-08 09:50:00,44.49,44.6,44.48,44.59,11200.0,34.7845,34.8705,34.7766,34.8626,11200.0
2013-07-08 09:55:00,44.56,44.66,44.56,44.66,600.0,34.8392,34.9174,34.8392,34.9174,600.0
2013-07-08 10:00:00,44.64,44.69,44.62,44.69,1700.0,34.9017,34.9408,34.8861,34.9408,1700.0
2013-07-08 10:05:00,44.7,44.71,44.69,44.69,1200.0,34.9487,34.9565,34.9408,34.9408,1200.0
2013-07-08 10:10:00,44.66,44.72,44.66,44.68,7000.0,34.9174,34.9643,34.9174,34.933,7000.0
2013-07-08 10:15:00,44.66,44.74,44.64,44.74,4900.0,34.9174,34.9799,34.9017,34.9799,4900.0
2013-07-08 10:20:00,44.74,44.75,44.73,44.73,2400.0,34.9799,34.9877,34.9721,34.9721,2400.0
2013-07-08 10:25:00,44.73,44.73,44.63,44.63,3100.0,34.9721,34.9721,34.8939,34.8939,3100.0
2013-07-08 10:30:00,44.63,44.7,44.63,44.66,700.0,34.8939,34.9487,34.8939,34.9174,700.0
2013-07-08 10:35:00,44.68,44.72,44.68,44.71,2100.0,34.933,34.9643,34.933,34.9565,2100.0
2013-07-08 10:40:00,44.69,44.71,44.66,44.68,7900.0,34.9408,34.9565,34.9174,34.933,7900.0
2013-07-08 10:45:00,44.7,44.71,44.65,44.68,10400.0,34.9487,34.9565,34.9096,34.933,10400.0
2013-07-08 10:50:00,44.68,44.72,44.65,44.67,3900.0,34.933,34.9643,34.9096,34.9252,3900.0
2013-07-08 10:55:00,44.67,44.69,44.62,44.65,8200.0,34.9252,34.9408,34.8861,34.9096,8200.0
2013-07-08 11:00:00,44.66,44.67,44.64,44.64,1200.0,34.9174,34.9252,34.9017,34.9017,1200.0
2013-07-08 11:05:00,44.63,44.69,44.62,44.67,2900.0,34.8939,34.9408,34.8861,34.9252,2900.0
2013-07-08 11:10:00,44.67,44.69,44.63,44.63,2200.0,34.9252,34.9408,34.8939,34.8939,2200.0
2013-07-08 11:15:00,44.63,44.67,44.6,44.6,23200.0,34.8939,34.9252,34.8705,34.8705,23200.0
2013-07-08 11:20:00,44.6,44.6,44.54,44.54,5300.0,34.8705,34.8705,34.8236,34.8236,5300.0
2013-07-08 11:25:00,44.54,44.56,44.54,44.56,2300.0,34.8236,34.8392,34.8236,34.8392,2300.0
2013-07-08 11:30:00,44.57,44.57,44.55,44.55,1100.0,34.847,34.847,34.8314,34.8314,1100.0
2013-07-08 11:35:00,44.55,44.57,44.55,44.57,1500.0,34.8314,34.847,34.8314,34.847,1500.0
2013-07-08 11:40:00,44.57,44.59,44.57,44.59,2500.0,34.847,34.8626,34.847,34.8626,2500.0
2013-07-08 11:45:00,44.58,44.59,44.58,44.58,1600.0,34.8548,34.8626,34.8548,34.8548,1600.0
2013-07-08 11:50:00,44.59,44.6,44.54,44.54,3600.0,34.8626,34.8705,34.8236,34.8236,3600.0
2013-07-08 11:55:00,44.54,44.55,44.51,44.54,3200.0,34.8236,34.8314,34.8001,34.8236,3200.0
2013-07-08 12:00:00,44.54,44.58,44.54,44.58,1100.0,34.8236,34.8548,34.8236,34.8548,1100.0
2013-07-08 12:05:00,44.56,44.57,44.52,44.52,900.0,34.8392,34.847,34.8079,34.8079,900.0
2013-07-08 12:10:00,44.52,44.55,44.52,44.55,1400.0,34.8079,34.8314,34.8079,34.8314,1400.0
2013-07-08 12:15:00,44.54,44.56,44.54,44.56,2100.0,34.8236,34.8392,34.8236,34.8392,2100.0
2013-07-08 12:20:00,44.56,44.58,44.56,44.57,2400.0,34.8392,34.8548,34.8392,34.847,2400.0
2013-07-08 12:25:00,44.58,44.58,44.54,44.55,2000.0,34.8548,34.8548,34.8236,34.8314,2000.0
2013-07-08 12:30:00,44.54,44.58,44.53,44.58,1100.0,34.8236,34.8548,34.8157,34.8548,1100.0
2013-07-08 12:35:00,44.59,44.61,44.56,44.56,1400.0,34.8626,34.8783,34.8392,34.8392,1400.0
2013-07-08 12:40:00,44.57,44.59,44.57,44.57,1500.0,34.847,34.8626,34.847,34.847,1500.0
2013-07-08 12:45:00,44.56,44.58,44.55,44.56,2200.0,34.8392,34.8548,34.8314,34.8392,2200.0
2013-07-08 12:50:00,44.55,44.59,44.55,44.59,1300.0,34.8314,34.8626,34.8314,34.8626,1300.0
2013-07-08 12:55:00,44.58,44.58,44.57,44.58,600.0,34.8548,34.8548,34.847,34.8548,600.0
2013-07-08 13:00:00,44.56,44.56,44.54,44.56,4700.0,34.8392,34.8392,34.8236,34.8392,4700.0
2013-07-08 13:05:00,44.55,44.56,44.55,44.56,200.0,34.8314,34.8392,34.8314,34.8392,200.0
2013-07-08 13:10:00,44.58,44.58,44.55,44.55,1500.0,34.8548,34.8548,34.8314,34.8314,1500.0
2013-07-08 13:15:00,44.56,44.56,44.51,44.51,1900.0,34.8392,34.8392,34.8001,34.8001,1900.0
2013-07-08 13:20:00,44.53,44.53,44.48,44.48,1100.0,34.8157,34.8157,34.7766,34.7766,1100.0
2013-07-08 13:25:00,44.49,44.5,44.49,44.5,900.0,34.7845,34.7923,34.7845,34.7923,900.0
2013-07-08 13:30:00,44.49,44.52,44.49,44.52,1400.0,34.7845,34.8079,34.7845,34.8079,1400.0
2013-07-08 13:35:00,44.53,44.54,44.52,44.53,2800.0,34.8157,34.8236,34.8079,34.8157,2800.0
2013-07-08 13:40:00,44.51,44.54,44.5,44.54,1000.0,34.8001,34.8236,34.7923,34.8236,1000.0
2013-07-08 13:45:00,44.55,44.6,44.54,44.6,2600.0,34.8314,34.8705,34.8236,34.8705,2600.0
2013-07-08 13:50:00,44.6,44.6,44.57,44.59,4000.0,34.8705,34.8705,34.847,34.8626,4000.0
2013-07-08 13:55:00,44.59,44.61,44.58,44.58,1100.0,34.8626,34.8783,34.8548,34.8548,1100.0
2013-07-08 14:00:00,44.61,44.61,44.58,44.61,2000.0,34.8783,34.8783,34.8548,34.8783,2000.0
2013-07-08 14:05:00,44.59,44.61,44.59,44.61,1700.0,34.8626,34.8783,34.8626,34.8783,1700.0
2013-07-08 14:10:00,44.59,44.59,44.54,44.54,3000.0,34.8626,34.8626,34.8236,34.8236,3000.0
2013-07-08 14:15:00,44.55,44.55,44.54,44.55,2100.0,34.8314,34.8314,34.8236,34.8314,2100.0
2013-07-08 14:20:00,44.53,44.55,44.52,44.55,4200.0,34.8157,34.8314,34.8079,34.8314,4200.0
2013-07-08 14:25:00,44.55,44.57,44.55,44.55,4100.0,34.8314,34.847,34.8314,34.8314,4100.0
2013-07-08 14:30:00,44.56,44.56,44.49,44.51,11500.0,34.8392,34.8392,34.7845,34.8001,11500.0
2013-07-08 14:35:00,44.5,44.51,44.48,44.49,2300.0,34.7923,34.8001,34.7766,34.7845,2300.0
2013-07-08 14:40:00,44.48,44.49,44.47,44.49,500.0,34.7766,34.7845,34.7688,34.7845,500.0
2013-07-08 14:45:00,44.49,44.49,44.47,44.49,1900.0,34.7845,34.7845,34.7688,34.7845,1900.0
2013-07-08 14:50:00,44.49,44.52,44.47,44.51,2000.0,34.7845,34.8079,34.7688,34.8001,2000.0
2013-07-08 14:55:00,44.52,44.55,44.51,44.55,3000.0,34.8079,34.8314,34.8001,34.8314,3000.0
2013-07-08 15:00:00,44.55,44.56,44.53,44.53,1100.0,34.8314,34.8392,34.8157,34.8157,1100.0
2013-07-08 15:05:00,44.53,44.53,44.5,44.5,1400.0,34.8157,34.8157,34.7923,34.7923,1400.0
2013-07-08 15:10:00,44.5,44.51,44.49,44.51,3200.0,34.7923,34.8001,34.7845,34.8001,3200.0
2013-07-08 15:15:00,44.5,44.51,44.48,44.48,3300.0,34.7923,34.8001,34.7766,34.7766,3300.0
2013-07-08 15:20:00,44.48,44.5,44.48,44.49,3200.0,34.7766,34.7923,34.7766,34.7845,3200.0
2013-07-08 15:25:00,44.48,44.5,44.48,44.48,2300.0,34.7766,34.7923,34.7766,34.7766,2300.0
2013-07-08 15:30:00,44.48,44.48,44.46,44.48,3300.0,34.7766,34.7766,34.761,34.7766,3300.0
2013-07-08 15:35:00,44.47,44.5,44.47,44.49,4400.0,34.7688,34.7923,34.7688,34.7845,4400.0
2013-07-08 15:40:00,44.49,44.5,44.49,44.49,2700.0,34.7845,34.7923,34.7845,34.7845,2700.0
2013-07-08 15:45:00,44.5,44.55,44.5,44.55,13200.0,34.7923,34.8314,34.7923,34.8314,13200.0
2013-07-08 15:50:00,44.55,44.55,44.52,44.53,9000.0,34.8314,34.8314,34.8079,34.8157,9000.0
2013-07-08 15:55:00,44.53,44.54,44.52,44.54,19200.0,34.8157,34.8236,34.8079,34.8236,19200.0
2013-07-09 09:30:00,44.72,44.86,44.7,44.82,8900.0,34.9643,35.0737,34.9487,35.0425,8900.0
2013-07-09 09:35:00,44.82,44.89,44.81,44.81,1400.0,35.0425,35.0972,35.0347,35.0347,1400.0
2013-07-09 09:40:00,44.85,44.91,44.82,44.88,4000.0,35.0659,35.1128,35.0425,35.0894,4000.0
2013-07-09 09:45:00,44.85,44.89,44.85,44.89,400.0,35.0659,35.0972,35.0659,35.0972,400.0
2013-07-09 09:50:00,44.87,44.88,44.76,44.77,2700.0,35.0816,35.0894,34.9956,35.0034,2700.0
2013-07-09 09:55:00,44.75,44.75,44.67,44.67,4600.0,34.9877,34.9877,34.9252,34.9252,4600.0
2013-07-09 10:00:00,44.68,44.68,44.54,44.56,3000.0,34.933,34.933,34.8236,34.8392,3000.0
2013-07-09 10:05:00,44.57,44.59,44.54,44.54,2400.0,34.847,34.8626,34.8236,34.8236,2400.0
2013-07-09 10:10:00,44.59,44.65,44.58,44.59,7100.0,34.8626,34.9096,34.8548,34.8626,7100.0
2013-07-09 10:15:00,44.57,44.59,44.55,44.55,2000.0,34.847,34.8626,34.8314,34.8314,2000.0
2013-07-09 10:20:00,44.57,44.66,44.56,44.62,2400.0,34.847,34.9174,34.8392,34.8861,2400.0
2013-07-09 10:25:00,44.66,44.66,44.55,44.55,5000.0,34.9174,34.9174,34.8314,34.8314,5000.0
2013-07-09 10:30:00,44.61,44.7,44.57,44.69,2700.0,34.8783,34.9487,34.847,34.9408,2700.0
2013-07-09 10:35:00,44.69,44.75,44.69,44.69,4200.0,34.9408,34.9877,34.9408,34.9408,4200.0
2013-07-09 10:40:00,44.73,44.73,44.68,44.71,5800.0,34.9721,34.9721,34.933,34.9565,5800.0
2013-07-09 10:45:00,44.73,44.73,44.69,44.69,7800.0,34.9721,34.9721,34.9408,34.9408,7800.0
2013-07-09 10:50:00,44.69,44.71,44.64,44.64,14400.0,34.9408,34.9565,34.9017,34.9017,14400.0
2013-07-09 10:55:00,44.64,44.66,44.62,44.64,7600.0,34.9017,34.9174,34.8861,34.9017,7600.0
2013-07-09 11:00:00,44.65,44.65,44.62,44.65,3200.0,34.9096,34.9096,34.8861,34.9096,3200.0
2013-07-09 11:05:00,44.65,44.7,44.65,44.69,16400.0,34.9096,34.9487,34.9096,34.9408,16400.0
2013-07-09 11:10:00,44.69,44.72,44.67,44.68,16100.0,34.9408,34.9643,34.9252,34.933,16100.0
2013-07-09 11:15:00,44.69,44.7,44.68,44.69,6000.0,34.9408,34.9487,34.933,34.9408,6000.0
2013-07-09 11:20:00,44.7,44.7,44.68,44.7,16500.0,34.9487,34.9487,34.933,34.9487,16500.0
2013-07-09 11:25:00,44.69,44.7,44.69,44.7,4700.0,34.9408,34.9487,34.9408,34.9487,4700.0
2013-07-09 11:30:00,44.7,44.7,44.67,44.68,5300.0,34.9487,34.9487,34.9252,34.933,5300.0
2013-07-09 11:35:00,44.69,44.7,44.69,44.7,4600.0,34.9408,34.9487,34.9408,34.9487,4600.0
2013-07-09 11:40:00,44.7,44.7,44.69,44.7,5300.0,34.9487,34.9487,34.9408,34.9487,5300.0
2013-07-09 11:45:00,44.7,44.7,44.68,44.69,13700.0,34.9487,34.9487,34.933,34.9408,13700.0
2013-07-09 11:50:00,44.7,44.71,44.68,44.69,7300.0,34.9487,34.9565,34.933,34.9408,7300.0
2013-07-09 11:55:00,44.69,44.7,44.66,44.68,4600.0,34.9408,34.9487,34.9174,34.933,4600.0
2013-07-09 12:00:00,44.67,44.67,44.63,44.65,3000.0,34.9252,34.9252,34.8939,34.9096,3000.0
2013-07-09 12:05:00,44.66,44.68,44.64,44.66,3300.0,34.9174,34.933,34.9017,34.9174,3300.0
2013-07-09 12:10:00,44.66,44.66,44.62,44.62,4700.0,34.9174,34.9174,34.8861,34.8861,4700.0
2013-07-09 12:15:00,44.63,44.63,44.58,44.58,3900.0,34.8939,34.8939,34.8548,34.8548,3900.0
2013-07-09 12:20:00,44.55,44.57,44.5,44.51,6500.0,34.8314,34.847,34.7923,34.8001,6500.0
2013-07-09 12:25:00,44.51,44.57,44.51,44.57,2300.0,34.8001,34.847,34.8001,34.847,2300.0
2013-07-09 12:30:00,44.58,44.6,44.58,44.6,2400.0,34.8548,34.8705,34.8548,34.8705,2400.0
2013-07-09 12:35:00,44.6,44.6,44.59,44.6,6900.0,34.8705,34.8705,34.8626,34.8705,6900.0
2013-07-09 12:40:00,44.6,44.61,44.58,44.61,5400.0,34.8705,34.8783,34.8548,34.8783,5400.0
2013-07-09 12:45:00,44.61,44.61,44.61,44.61,900.0,34.8783,34.8783,34.8783,34.8783,900.0
2013-07-09 12:50:00,44.62,44.68,44.62,44.67,4600.0,34.8861,34.933,34.8861,34.9252,4600.0
2013-07-09 12:55:00,44.67,44.67,44.65,44.65,2100.0,34.9252,34.9252,34.9096,34.9096,2100.0
2013-07-09 13:00:00,44.64,44.65,44.64,44.64,2100.0,34.9017,34.9096,34.9017,34.9017,2100.0
2013-07-09 13:05:00,44.65,44.65,44.63,44.63,2900.0,34.9096,34.9096,34.8939,34.8939,2900.0
2013-07-09 13:10:00,44.63,44.64,44.63,44.64,1700.0,34.8939,34.9017,34.8939,34.9017,1700.0
2013-07-09 13:15:00,44.65,44.65,44.63,44.63,6300.0,34.9096,34.9096,34.8939,34.8939,6300.0
2013-07-09 13:20:00,44.63,44.63,44.57,44.58,5600.0,34.8939,34.8939,34.847,34.8548,5600.0
2013-07-09 13:25:00,44.59,44.6,44.58,44.58,1800.0,34.8626,34.8705,34.8548,34.8548,1800.0
2013-07-09 13:30:00,44.59,44.59,44.55,44.57,3500.0,34.8626,34.8626,34.8314,34.847,3500.0
2013-07-09 13:35:00,44.57,44.59,44.57,44.57,4900.0,34.847,34.8626,34.847,34.847,4900.0
2013-07-09 13:40:00,44.57,44.58,44.55,44.56,4300.0,34.847,34.8548,34.8314,34.8392,4300.0
2013-07-09 13:45:00,44.58,44.59,44.54,44.54,3400.0,34.8548,34.8626,34.8236,34.8236,3400.0
2013-07-09 13:50:00,44.54,44.6,44.54,44.6,5100.0,34.8236,34.8705,34.8236,34.8705,5100.0
2013-07-09 13:55:00,44.6,44.6,44.59,44.6,4300.0,34.8705,34.8705,34.8626,34.8705,4300.0
2013-07-09 14:00:00,44.6,44.6,44.58,44.58,2600.0,34.8705,34.8705,34.8548,34.8548,2600.0
2013-07-09 14:05:00,44.58,44.62,44.58,44.61,5200.0,34.8548,34.8861,34.8548,34.8783,5200.0
2013-07-09 14:10:00,44.62,44.63,44.6,44.6,10400.0,34.8861,34.8939,34.8705,34.8705,10400.0
2013-07-09 14:15:00,44.61,44.62,44.57,44.58,7200.0,34.8783,34.8861,34.847,34.8548,7200.0
2013-07-09 14:20:00,44.57,44.6,44.56,44.59,6000.0,34.847,34.8705,34.8392,34.8626,6000.0
2013-07-09 14:25:00,44.6,44.62,44.6,44.62,12400.0,34.8705,34.8861,34.8705,34.8861,12400.0
2013-07-09 14:30:00,44.62,44.63,44.58,44.58,11500.0,34.8861,34.8939,34.8548,34.8548,11500.0
2013-07-09 14:35:00,44.58,44.59,44.57,44.58,3400.0,34.8548,34.8626,34.847,34.8548,3400.0
2013-07-09 14:40:00,44.58,44.61,44.57,44.6,4600.0,34.8548,34.8783,34.847,34.8705,4600.0
2013-07-09 14:45:00,44.6,44.61,44.55,44.55,5000.0,34.8705,34.8783,34.8314,34.8314,5000.0
2013-07-09 14:50:00,44.55,44.57,44.51,44.56,4300.0,34.8314,34.847,34.8001,34.8392,4300.0
2013-07-09 14:55:00,44.56,44.59,44.55,44.56,6400.0,34.8392,34.8626,34.8314,34.8392,6400.0
2013-07-09 15:00:00,44.56,44.59,44.55,44.58,3200.0,34.8392,34.8626,34.8314,34.8548,3200.0
2013-07-09 15:05:00,44.58,44.6,44.58,44.6,2500.0,34.8548,34.8705,34.8548,34.8705,2500.0
2013-07-09 15:10:00,44.6,44.6,44.58,44.6,6200.0,34.8705,34.8705,34.8548,34.8705,6200.0
2013-07-09 15:15:00,44.59,44.61,44.58,44.6,5000.0,34.8626,34.8783,34.8548,34.8705,5000.0
2013-07-09 15:20:00,44.6,44.6,44.57,44.58,6400.0,34.8705,34.8705,34.847,34.8548,6400.0
2013-07-09 15:25:00,44.57,44.58,44.54,44.54,7700.0,34.847,34.8548,34.8236,34.8236,7700.0
2013-07-09 15:30:00,44.54,44.55,44.5,44.54,11600.0,34.8236,34.8314,34.7923,34.8236,11600.0
2013-07-09 15:35:00,44.53,44.53,44.48,44.48,18900.0,34.8157,34.8157,34.7766,34.7766,18900.0
2013-07-09 15:40:00,44.48,44.51,44.48,44.5,12400.0,34.7766,34.8001,34.7766,34.7923,12400.0
2013-07-09 15:45:00,44.5,44.52,44.47,44.51,23700.0,34.7923,34.8079,34.7688,34.8001,23700.0
2013-07-09 15:50:00,44.52,44.52,44.49,44.5,20700.0,34.8079,34.8079,34.7845,34.7923,20700.0
2013-07-09 15:55:00,44.49,44.51,44.48,44.49,32800.0,34.7845,34.8001,34.7766,34.7845,32800.0
2013-07-10 09:30:00,44.5,44.58,44.41,44.47,10600.0,34.7923,34.8548,34.7219,34.7688,10600.0
2013-07-10 09:35:00,44.51,44.52,44.4,44.4,2700.0,34.8001,34.8079,34.7141,34.7141,2700.0
2013-07-10 09:40:00,44.42,44.49,44.37,44.43,5100.0,34.7297,34.7845,34.6906,34.7376,5100.0
2013-07-10 09:45:00,44.45,44.53,44.43,44.51,4700.0,34.7532,34.8157,34.7376,34.8001,4700.0
2013-07-10 09:50:00,44.54,44.58,44.51,44.56,2900.0,34.8236,34.8548,34.8001,34.8392,2900.0
2013-07-10 09:55:00,44.58,44.6,44.55,44.58,1400.0,34.8548,34.8705,34.8314,34.8548,1400.0
2013-07-10 10:00:00,44.57,44.6,44.57,44.57,900.0,34.847,34.8705,34.847,34.847,900.0
2013-07-10 10:05:00,44.53,44.57,44.49,44.52,2200.0,34.8157,34.847,34.7845,34.8079,2200.0
2013-07-10 10:10:00,44.52,44.58,44.52,44.57,7900.0,34.8079,34.8548,34.8079,34.847,7900.0
2013-07-10 10:15:00,44.53,44.58,44.53,44.58,1600.0,34.8157,34.8548,34.8157,34.8548,1600.0
2013-07-10 10:20:00,44.58,44.61,44.53,44.58,2900.0,34.8548,34.8783,34.8157,34.8548,2900.0
2013-07-10 10:25:00,44.56,44.59,44.51,44.51,1700.0,34.8392,34.8626,34.8001,34.8001,1700.0
2013-07-10 10:30:00,44.47,44.5,44.44,44.44,1100.0,34.7688,34.7923,34.7454,34.7454,1100.0
2013-07-10 10:35:00,44.43,44.43,44.38,44.39,500.0,34.7376,34.7376,34.6985,34.7063,500.0
2013-07-10 10:40:00,44.4,44.41,44.38,44.38,300.0,34.7141,34.7219,34.6985,34.6985,300.0
2013-07-10 10:45:00,44.4,44.4,44.34,44.35,2700.0,34.7141,34.7141,34.6672,34.675,2700.0
2013-07-10 10:50:00,44.35,44.4,44.35,44.4,2400.0,34.675,34.7141,34.675,34.7141,2400.0
2013-07-10 10:55:00,44.39,44.39,44.33,44.33,1500.0,34.7063,34.7063,34.6594,34.6594,1500.0
2013-07-10 11:00:00,44.33,44.33,44.29,44.31,5300.0,34.6594,34.6594,34.6281,34.6437,5300.0
2013-07-10 11:05:00,44.32,44.32,44.26,44.3,6800.0,34.6515,34.6515,34.6046,34.6359,6800.0
2013-07-10 11:10:00,44.32,44.36,44.31,44.36,3400.0,34.6515,34.6828,34.6437,34.6828,3400.0
2013-07-10 11:15:00,44.33,44.35,44.32,44.32,4300.0,34.6594,34.675,34.6515,34.6515,4300.0
2013-07-10 11:20:00,44.31,44.34,44.29,44.3,1400.0,34.6437,34.6672,34.6281,34.6359,1400.0
2013-07-10 11:25:00,44.3,44.3,44.27,44.28,2000.0,34.6359,34.6359,34.6125,34.6203,2000.0
2013-07-10 11:30:00,44.28,44.32,44.25,44.32,3600.0,34.6203,34.6515,34.5968,34.6515,3600.0
2013-07-10 11:35:00,44.32,44.32,44.29,44.29,1200.0,34.6515,34.6515,34.6281,34.6281,1200.0
2013-07-10 11:40:00,44.32,44.32,44.27,44.28,4300.0,34.6515,34.6515,34.6125,34.6203,4300.0
2013-07-10 11:45:00,44.3,44.3,44.28,44.3,2100.0,34.6359,34.6359,34.6203,34.6359,2100.0
2013-07-10 11:50:00,44.29,44.3,44.29,44.3,400.0,34.6281,34.6359,34.6281,34.6359,400.0
2013-07-10 11:55:00,44.3,44.31,44.27,44.27,1500.0,34.6359,34.6437,34.6125,34.6125,1500.0
2013-07-10 12:00:00,44.27,44.28,44.22,44.22,3100.0,34.6125,34.6203,34.5734,34.5734,3100.0
2013-07-10 12:05:00,44.24,44.24,44.22,44.24,1400.0,34.589,34.589,34.5734,34.589,1400.0
2013-07-10 12:10:00,44.2,44.31,44.2,44.31,4100.0,34.5577,34.6437,34.5577,34.6437,4100.0
2013-07-10 12:15:00,44.31,44.34,44.31,44.31,2500.0,34.6437,34.6672,34.6437,34.6437,2500.0
2013-07-10 12:20:00,44.32,44.35,44.29,44.31,6000.0,34.6515,34.675,34.6281,34.6437,6000.0
2013-07-10 12:25:00,44.31,44.31,44.26,44.27,4100.0,34.6437,34.6437,34.6046,34.6125,4100.0
2013-07-10 12:30:00,44.27,44.3,44.26,44.3,800.0,34.6125,34.6359,34.6046,34.6359,800.0
2013-07-10 12:35:00,44.31,44.31,44.31,44.31,200.0,34.6437,34.6437,34.6437,34.6437,200.0
2013-07-10 12:40:00,44.34,44.38,44.34,44.38,3400.0,34.6672,34.6985,34.6672,34.6985,3400.0
2013-07-10 12:45:00,44.4,44.42,44.4,44.42,3100.0,34.7141,34.7297,34.7141,34.7297,3100.0
2013-07-10 12:50:00,44.43,44.44,44.39,44.39,2200.0,34.7376,34.7454,34.7063,34.7063,2200.0
2013-07-10 12:55:00,44.38,44.39,44.35,44.36,2500.0,34.6985,34.7063,34.675,34.6828,2500.0
2013-07-10 13:00:00,44.37,44.37,44.37,44.37,100.0,34.6906,34.6906,34.6906,34.6906,100.0
2013-07-10 13:05:00,44.37,44.4,44.36,44.4,1700.0,34.6906,34.7141,34.6828,34.7141,1700.0
2013-07-10 13:10:00,44.4,44.41,44.39,44.4,1200.0,34.7141,34.7219,34.7063,34.7141,1200.0
2013-07-10 13:15:00,44.42,44.42,44.39,44.41,1600.0,34.7297,34.7297,34.7063,34.7219,1600.0
2013-07-10 13:20:00,44.39,44.41,44.38,44.4,1900.0,34.7063,34.7219,34.6985,34.7141,1900.0
2013-07-10 13:25:00,44.38,44.4,44.37,44.38,4700.0,34.6985,34.7141,34.6906,34.6985,4700.0
2013-07-10 13:30:00,44.4,44.4,44.39,44.39,300.0,34.7141,34.7141,34.7063,34.7063,300.0
2013-07-10 13:35:00,44.4,44.4,44.36,44.36,3900.0,34.7141,34.7141,34.6828,34.6828,3900.0
2013-07-10 13:40:00,44.37,44.37,44.36,44.37,1300.0,34.6906,34.6906,34.6828,34.6906,1300.0
2013-07-10 13:45:00,44.36,44.4,44.36,44.4,1400.0,34.6828,34.7141,34.6828,34.7141,1400.0
2013-07-10 13:50:00,44.4,44.43,44.4,44.42,2600.0,34.7141,34.7376,34.7141,34.7297,2600.0
2013-07-10 13:55:00,44.42,44.42,44.41,44.42,900.0,34.7297,34.7297,34.7219,34.7297,900.0
2013-07-10 14:00:00,44.4,44.57,44.4,44.53,8100.0,34.7141,34.847,34.7141,34.8157,8100.0
2013-07-10 14:05:00,44.54,44.54,44.35,44.44,3800.0,34.8236,34.8236,34.675,34.7454,3800.0
2013-07-10 14:10:00,44.43,44.44,44.39,44.42,7100.0,34.7376,34.7454,34.7063,34.7297,7100.0
2013-07-10 14:15:00,44.45,44.48,44.38,44.41,27400.0,34.7532,34.7766,34.6985,34.7219,27400.0
2013-07-10 14:20:00,44.41,44.44,44.36,44.38,5900.0,34.7219,34.7454,34.6828,34.6985,5900.0
2013-07-10 14:25:00,44.38,44.39,44.32,44.33,4000.0,34.6985,34.7063,34.6515,34.6594,4000.0
2013-07-10 14:30:00,44.33,44.41,44.33,44.39,3900.0,34.6594,34.7219,34.6594,34.7063,3900.0
2013-07-10 14:35:00,44.4,44.4,44.33,44.35,7100.0,34.7141,34.7141,34.6594,34.675,7100.0
2013-07-10 14:40:00,44.36,44.39,44.36,44.37,5400.0,34.6828,34.7063,34.6828,34.6906,5400.0
2013-07-10 14:45:00,44.4,44.4,44.33,44.34,4000.0,34.7141,34.7141,34.6594,34.6672,4000.0
2013-07-10 14:50:00,44.34,44.39,44.34,44.34,4800.0,34.6672,34.7063,34.6672,34.6672,4800.0
2013-07-10 14:55:00,44.35,44.4,44.35,44.4,4800.0,34.675,34.7141,34.675,34.7141,4800.0
2013-07-10 15:00:00,44.4,44.46,44.39,44.46,5700.0,34.7141,34.761,34.7063,34.761,5700.0
2013-07-10 15:05:00,44.44,44.44,44.41,44.41,5100.0,34.7454,34.7454,34.7219,34.7219,5100.0
2013-07-10 15:10:00,44.42,44.45,44.4,44.42,8900.0,34.7297,34.7532,34.7141,34.7297,8900.0
2013-07-10 15:15:00,44.42,44.48,44.42,44.48,9600.0,34.7297,34.7766,34.7297,34.7766,9600.0
2013-07-10 15:20:00,44.48,44.52,44.48,44.52,4600.0,34.7766,34.8079,34.7766,34.8079,4600.0
2013-07-10 15:25:00,44.51,44.59,44.51,44.59,4900.0,34.8001,34.8626,34.8001,34.8626,4900.0
2013-07-10 15:30:00,44.58,44.6,44.56,44.58,7800.0,34.8548,34.8705,34.8392,34.8548,7800.0
2013-07-10 15:35:00,44.58,44.6,44.57,44.6,5700.0,34.8548,34.8705,34.847,34.8705,5700.0
2013-07-10 15:40:00,44.6,44.67,44.59,44.66,8100.0,34.8705,34.9252,34.8626,34.9174,8100.0
2013-07-10 15:45:00,44.66,44.66,44.61,44.62,11600.0,34.9174,34.9174,34.8783,34.8861,11600.0
2013-07-10 15:50:00,44.62,44.62,44.59,44.61,12000.0,34.8861,34.8861,34.8626,34.8783,12000.0
2013-07-10 15:55:00,44.62,44.63,44.6,44.61,17800.0,34.8861,34.8939,34.8705,34.8783,17800.0
2013-07-11 09:30:00,45.0,45.11,44.95,45.08,14100.0,35.1832,35.2692,35.1441,35.2458,14100.0
2013-07-11 09:35:00,45.08,45.12,45.02,45.12,1900.0,35.2458,35.277,35.1988,35.277,1900.0
2013-07-11 09:40:00,45.12,45.14,45.02,45.02,400.0,35.277,35.2927,35.1988,35.1988,400.0
2013-07-11 09:45:00,45.04,45.06,44.98,45.01,10300.0,35.2145,35.2301,35.1676,35.191,10300.0
2013-07-11 09:50:00,44.96,45.05,44.96,45.04,4600.0,35.1519,35.2223,35.1519,35.2145,4600.0
2013-07-11 09:55:00,45.03,45.04,44.97,45.0,1000.0,35.2067,35.2145,35.1598,35.1832,1000.0
2013-07-11 10:00:00,45.01,45.01,44.92,44.92,700.0,35.191,35.191,35.1207,35.1207,700.0
2013-07-11 10:05:00,44.91,44.97,44.9,44.97,1700.0,35.1128,35.1598,35.105,35.1598,1700.0
2013-07-11 10:10:00,44.94,44.95,44.9,44.91,1800.0,35.1363,35.1441,35.105,35.1128,1800.0
2013-07-11 10:15:00,44.91,44.99,44.88,44.98,6200.0,35.1128,35.1754,35.0894,35.1676,6200.0
2013-07-11 10:20:00,44.99,45.01,44.93,44.96,3800.0,35.1754,35.191,35.1285,35.1519,3800.0
2013-07-11 10:25:00,44.92,45.05,44.92,45.05,5400.0,35.1207,35.2223,35.1207,35.2223,5400.0
2013-07-11 10:30:00,45.01,45.04,44.94,44.94,5500.0,35.191,35.2145,35.1363,35.1363,5500.0
2013-07-11 10:35:00,44.98,45.05,44.97,44.99,16800.0,35.1676,35.2223,35.1598,35.1754,16800.0
2013-07-11 10:40:00,44.98,44.99,44.95,44.99,2200.0,35.1676,35.1754,35.1441,35.1754,2200.0
2013-07-11 10:45:00,44.98,45.03,44.89,44.97,5600.0,35.1676,35.2067,35.0972,35.1598,5600.0
2013-07-11 10:50:00,44.93,45.02,44.93,45.0,5300.0,35.1285,35.1988,35.1285,35.1832,5300.0
2013-07-11 10:55:00,44.99,45.0,44.96,44.99,5900.0,35.1754,35.1832,35.1519,35.1754,5900.0
2013-07-11 11:00:00,45.0,45.04,44.98,44.98,11200.0,35.1832,35.2145,35.1676,35.1676,11200.0
2013-07-11 11:05:00,45.0,45.03,44.96,45.02,2800.0,35.1832,35.2067,35.1519,35.1988,2800.0
2013-07-11 11:10:00,45.03,45.07,45.01,45.05,2500.0,35.2067,35.2379,35.191,35.2223,2500.0
2013-07-11 11:15:00,45.07,45.09,45.02,45.05,4500.0,35.2379,35.2536,35.1988,35.2223,4500.0
2013-07-11 11:20:00,45.04,45.05,44.99,45.03,4400.0,35.2145,35.2223,35.1754,35.2067,4400.0
2013-07-11 11:25:00,45.02,45.05,44.99,45.05,2500.0,35.1988,35.2223,35.1754,35.2223,2500.0
2013-07-11 11:30:00,45.04,45.05,45.0,45.03,3800.0,35.2145,35.2223,35.1832,35.2067,3800.0
2013-07-11 11:35:00,45.04,45.05,45.04,45.05,2600.0,35.2145,35.2223,35.2145,35.2223,2600.0
2013-07-11 11:40:00,45.04,45.07,45.0,45.04,11200.0,35.2145,35.2379,35.1832,35.2145,11200.0
2013-07-11 11:45:00,45.05,45.06,45.03,45.05,3400.0,35.2223,35.2301,35.2067,35.2223,3400.0
2013-07-11 11:50:00,45.04,45.06,45.03,45.03,6500.0,35.2145,35.2301,35.2067,35.2067,6500.0
2013-07-11 11:55:00,45.04,45.06,45.04,45.06,3600.0,35.2145,35.2301,35.2145,35.2301,3600.0
2013-07-11 12:00:00,45.05,45.05,45.01,45.04,3000.0,35.2223,35.2223,35.191,35.2145,3000.0
2013-07-11 12:05:00,45.04,45.05,45.01,45.03,2000.0,35.2145,35.2223,35.191,35.2067,2000.0
2013-07-11 12:10:00,45.02,45.02,45.0,45.01,1500.0,35.1988,35.1988,35.1832,35.191,1500.0
2013-07-11 12:15:00,45.01,45.02,44.96,44.96,1100.0,35.191,35.1988,35.1519,35.1519,1100.0
2013-07-11 12:20:00,45.0,45.06,45.0,45.05,6900.0,35.1832,35.2301,35.1832,35.2223,6900.0
2013-07-11 12:25:00,45.05,45.06,45.02,45.02,5500.0,35.2223,35.2301,35.1988,35.1988,5500.0
2013-07-11 12:30:00,45.04,45.06,45.03,45.04,1000.0,35.2145,35.2301,35.2067,35.2145,1000.0
2013-07-11 12:35:00,45.05,45.08,45.04,45.08,3000.0,35.2223,35.2458,35.2145,35.2458,3000.0
2013-07-11 12:40:00,45.09,45.11,45.08,45.11,4900.0,35.2536,35.2692,35.2458,35.2692,4900.0
2013-07-11 12:45:00,45.11,45.15,45.11,45.14,3000.0,35.2692,35.3005,35.2692,35.2927,3000.0
2013-07-11 12:50:00,45.12,45.12,45.08,45.08,1500.0,35.277,35.277,35.2458,35.2458,1500.0
2013-07-11 12:55:00,45.08,45.09,45.05,45.05,2600.0,35.2458,35.2536,35.2223,35.2223,2600.0
2013-07-11 13:00:00,45.05,45.06,45.04,45.05,7500.0,35.2223,35.2301,35.2145,35.2223,7500.0
2013-07-11 13:05:00,45.05,45.06,45.04,45.05,3600.0,35.2223,35.2301,35.2145,35.2223,3600.0
2013-07-11 13:10:00,45.05,45.06,45.04,45.05,5700.0,35.2223,35.2301,35.2145,35.2223,5700.0
2013-07-11 13:15:00,45.05,45.06,45.04,45.05,12700.0,35.2223,35.2301,35.2145,35.2223,12700.0
2013-07-11 13:20:00,45.05,45.06,45.04,45.05,6800.0,35.2223,35.2301,35.2145,35.2223,6800.0
2013-07-11 13:25:00,45.05,45.06,45.04,45.05,8700.0,35.2223,35.2301,35.2145,35.2223,8700.0
2013-07-11 13:30:00,45.05,45.05,45.01,45.05,4500.0,35.2223,35.2223,35.191,35.2223,4500.0
2013-07-11 13:35:00,45.04,45.05,45.03,45.05,1300.0,35.2145,35.2223,35.2067,35.2223,1300.0
2013-07-11 13:40:00,45.05,45.08,45.04,45.05,4000.0,35.2223,35.2458,35.2145,35.2223,4000.0
2013-07-11 13:45:00,45.05,45.1,45.05,45.09,10800.0,35.2223,35.2614,35.2223,35.2536,10800.0
2013-07-11 13:50:00,45.09,45.11,45.08,45.1,14900.0,35.2536,35.2692,35.2458,35.2614,14900.0
2013-07-11 13:55:00,45.08,45.1,45.06,45.1,3600.0,35.2458,35.2614,35.2301,35.2614,3600.0
2013-07-11 14:00:00,45.08,45.11,45.08,45.11,2900.0,35.2458,35.2692,35.2458,35.2692,2900.0
2013-07-11 14:05:00,45.11,45.11,45.08,45.1,4700.0,35.2692,35.2692,35.2458,35.2614,4700.0
2013-07-11 14:10:00,45.11,45.11,45.09,45.1,5300.0,35.2692,35.2692,35.2536,35.2614,5300.0
2013-07-11 14:15:00,45.09,45.12,45.09,45.09,6700.0,35.2536,35.277,35.2536,35.2536,6700.0
2013-07-11 14:20:00,45.09,45.11,45.08,45.1,10800.0,35.2536,35.2692,35.2458,35.2614,10800.0
2013-07-11 14:25:00,45.1,45.12,45.09,45.1,15400.0,35.2614,35.277,35.2536,35.2614,15400.0
2013-07-11 14:30:00,45.1,45.11,45.09,45.11,15700.0,35.2614,35.2692,35.2536,35.2692,15700.0
2013-07-11 14:35:00,45.1,45.11,45.09,45.09,7600.0,35.2614,35.2692,35.2536,35.2536,7600.0
2013-07-11 14:40:00,45.09,45.1,45.07,45.09,2500.0,35.2536,35.2614,35.2379,35.2536,2500.0
2013-07-11 14:45:00,45.1,45.11,45.09,45.09,3900.0,35.2614,35.2692,35.2536,35.2536,3900.0
2013-07-11 14:50:00,45.11,45.16,45.11,45.16,3200.0,35.2692,35.3083,35.2692,35.3083,3200.0
2013-07-11 14:55:00,45.16,45.17,45.14,45.17,3400.0,35.3083,35.3161,35.2927,35.3161,3400.0
2013-07-11 15:00:00,45.15,45.19,45.15,45.15,8100.0,35.3005,35.3318,35.3005,35.3005,8100.0
2013-07-11 15:05:00,45.15,45.16,45.12,45.14,5900.0,35.3005,35.3083,35.277,35.2927,5900.0
2013-07-11 15:10:00,45.13,45.15,45.11,45.15,4400.0,35.2848,35.3005,35.2692,35.3005,4400.0
2013-07-11 15:15:00,45.14,45.17,45.14,45.14,15900.0,35.2927,35.3161,35.2927,35.2927,15900.0
2013-07-11 15:20:00,45.15,45.18,45.15,45.16,15500.0,35.3005,35.3239,35.3005,35.3083,15500.0
2013-07-11 15:25:00,45.15,45.19,45.15,45.19,19400.0,35.3005,35.3318,35.3005,35.3318,19400.0
2013-07-11 15:30:00,45.19,45.23,45.18,45.23,6300.0,35.3318,35.363,35.3239,35.363,6300.0
2013-07-11 15:35:00,45.24,45.25,45.23,45.24,7300.0,35.3709,35.3787,35.363,35.3709,7300.0
2013-07-11 15:40:00,45.25,45.27,45.23,45.25,14800.0,35.3787,35.3943,35.363,35.3787,14800.0
2013-07-11 15:45:00,45.26,45.29,45.24,45.25,34600.0,35.3865,35.4099,35.3709,35.3787,34600.0
2013-07-11 15:50:00,45.24,45.26,45.23,45.23,16000.0,35.3709,35.3865,35.363,35.363,16000.0
2013-07-11 15:55:00,45.24,45.36,45.23,45.32,42800.0,35.3709,35.4647,35.363,35.4334,42800.0
2013-07-12 09:30:00,45.25,45.5,45.14,45.46,6400.0,35.3787,35.5741,35.2927,35.5429,6400.0
2013-07-12 09:35:00,45.49,45.53,45.43,45.51,12800.0,35.5663,35.5976,35.5194,35.582,12800.0
2013-07-12 09:40:00,45.5,45.52,45.41,45.44,19200.0,35.5741,35.5898,35.5038,35.5272,19200.0
2013-07-12 09:45:00,45.42,45.48,45.38,45.44,5100.0,35.5116,35.5585,35.4803,35.5272,5100.0
2013-07-12 09:50:00,45.45,45.45,45.33,45.38,2200.0,35.535,35.535,35.4412,35.4803,2200.0
2013-07-12 09:55:00,45.39,45.39,45.32,45.37,3100.0,35.4881,35.4881,35.4334,35.4725,3100.0
2013-07-12 10:00:00,45.38,45.41,45.33,45.34,2000.0,35.4803,35.5038,35.4412,35.449,2000.0
2013-07-12 10:05:00,45.36,45.4,45.3,45.3,2500.0,35.4647,35.4959,35.4178,35.4178,2500.0
2013-07-12 10:10:00,45.27,45.35,45.27,45.35,4800.0,35.3943,35.4569,35.3943,35.4569,4800.0
2013-07-12 10:15:00,45.37,45.45,45.37,45.39,2800.0,35.4725,35.535,35.4725,35.4881,2800.0
2013-07-12 10:20:00,45.43,45.46,45.43,45.46,700.0,35.5194,35.5429,35.5194,35.5429,700.0
2013-07-12 10:25:00,45.47,45.49,45.46,45.46,1200.0,35.5507,35.5663,35.5429,35.5429,1200.0
2013-07-12 10:30:00,45.46,45.46,45.41,45.41,1000.0,35.5429,35.5429,35.5038,35.5038,1000.0
2013-07-12 10:35:00,45.41,45.45,45.38,45.38,3400.0,35.5038,35.535,35.4803,35.4803,3400.0
2013-07-12 10:40:00,45.41,45.5,45.41,45.49,9400.0,35.5038,35.5741,35.5038,35.5663,9400.0
2013-07-12 10:45:00,45.52,45.53,45.48,45.48,1600.0,35.5898,35.5976,35.5585,35.5585,1600.0
2013-07-12 10:50:00,45.44,45.47,45.42,45.44,1800.0,35.5272,35.5507,35.5116,35.5272,1800.0
2013-07-12 10:55:00,45.43,45.47,45.42,45.43,5000.0,35.5194,35.5507,35.5116,35.5194,5000.0
2013-07-12 11:00:00,45.44,45.45,45.43,45.43,900.0,35.5272,35.535,35.5194,35.5194,900.0
2013-07-12 11:05:00,45.42,45.42,45.4,45.42,1100.0,35.5116,35.5116,35.4959,35.5116,1100.0
2013-07-12 11:10:00,45.41,45.43,45.41,45.41,1200.0,35.5038,35.5194,35.5038,35.5038,1200.0
2013-07-12 11:15:00,45.38,45.41,45.38,45.4,2100.0,35.4803,35.5038,35.4803,35.4959,2100.0
2013-07-12 11:20:00,45.4,45.44,45.4,45.43,1800.0,35.4959,35.5272,35.4959,35.5194,1800.0
2013-07-12 11:25:00,45.43,45.46,45.4,45.4,6000.0,35.5194,35.5429,35.4959,35.4959,6000.0
2013-07-12 11:30:00,45.4,45.41,45.4,45.41,500.0,35.4959,35.5038,35.4959,35.5038,500.0
2013-07-12 11:35:00,45.38,45.41,45.38,45.39,500.0,35.4803,35.5038,35.4803,35.4881,500.0
2013-07-12 11:40:00,45.4,45.41,45.37,45.39,1500.0,35.4959,35.5038,35.4725,35.4881,1500.0
2013-07-12 11:45:00,45.37,45.41,45.35,45.35,7000.0,35.4725,35.5038,35.4569,35.4569,7000.0
2013-07-12 11:50:00,45.38,45.39,45.33,45.35,7100.0,35.4803,35.4881,35.4412,35.4569,7100.0
2013-07-12 11:55:00,45.33,45.34,45.33,45.34,400.0,35.4412,35.449,35.4412,35.449,400.0
2013-07-12 12:00:00,45.36,45.38,45.36,45.38,700.0,35.4647,35.4803,35.4647,35.4803,700.0
2013-07-12 12:05:00,45.37,45.4,45.37,45.4,600.0,35.4725,35.4959,35.4725,35.4959,600.0
2013-07-12 12:10:00,45.38,45.39,45.37,45.38,1900.0,35.4803,35.4881,35.4725,35.4803,1900.0
2013-07-12 12:15:00,45.39,45.39,45.38,45.39,800.0,35.4881,35.4881,35.4803,35.4881,800.0
2013-07-12 12:20:00,45.39,45.39,45.37,45.39,1600.0,35.4881,35.4881,35.4725,35.4881,1600.0
2013-07-12 12:25:00,45.4,45.4,45.38,45.39,1100.0,35.4959,35.4959,35.4803,35.4881,1100.0
2013-07-12 12:30:00,45.39,45.41,45.38,45.39,2600.0,35.4881,35.5038,35.4803,35.4881,2600.0
2013-07-12 12:35:00,45.38,45.4,45.38,45.4,400.0,35.4803,35.4959,35.4803,35.4959,400.0
2013-07-12 12:40:00,45.4,45.46,45.39,45.45,1400.0,35.4959,35.5429,35.4881,35.535,1400.0
2013-07-12 12:45:00,45.45,45.45,45.45,45.45,200.0,35.535,35.535,35.535,35.535,200.0
2013-07-12 12:50:00,45.44,45.46,45.44,45.45,800.0,35.5272,35.5429,35.5272,35.535,800.0
2013-07-12 12:55:00,45.45,45.45,45.41,45.43,2200.0,35.535,35.535,35.5038,35.5194,2200.0
2013-07-12 13:00:00,45.43,45.43,45.41,45.41,2300.0,35.5194,35.5194,35.5038,35.5038,2300.0
2013-07-12 13:05:00,45.41,45.44,45.41,45.44,1200.0,35.5038,35.5272,35.5038,35.5272,1200.0
2013-07-12 13:10:00,45.43,45.43,45.43,45.43,100.0,35.5194,35.5194,35.5194,35.5194,100.0
2013-07-12 13:15:00,45.43,45.46,45.43,45.46,600.0,35.5194,35.5429,35.5194,35.5429,600.0
2013-07-12 13:20:00,45.46,45.47,45.46,45.46,1200.0,35.5429,35.5507,35.5429,35.5429,1200.0
2013-07-12 13:25:00,45.44,45.46,45.44,45.46,900.0,35.5272,35.5429,35.5272,35.5429,900.0
2013-07-12 13:30:00,45.46,45.47,45.43,45.45,2100.0,35.5429,35.5507,35.5194,35.535,2100.0
2013-07-12 13:35:00,45.45,45.45,45.45,45.45,400.0,35.535,35.535,35.535,35.535,400.0
2013-07-12 13:40:00,45.46,45.47,45.46,45.47,600.0,35.5429,35.5507,35.5429,35.5507,600.0
2013-07-12 13:45:00,45.48,45.48,45.45,45.47,3300.0,35.5585,35.5585,35.535,35.5507,3300.0
2013-07-12 13:50:00,45.48,45.5,45.48,45.48,2200.0,35.5585,35.5741,35.5585,35.5585,2200.0
2013-07-12 13:55:00,45.49,45.49,45.49,45.49,100.0,35.5663,35.5663,35.5663,35.5663,100.0
2013-07-12 14:00:00,45.47,45.47,45.42,45.43,2500.0,35.5507,35.5507,35.5116,35.5194,2500.0
2013-07-12 14:05:00,45.42,45.42,45.37,45.37,400.0,35.5116,35.5116,35.4725,35.4725,400.0
2013-07-12 14:10:00,45.36,45.36,45.34,45.34,400.0,35.4647,35.4647,35.449,35.449,400.0
2013-07-12 14:15:00,45.35,45.38,45.35,45.37,1800.0,35.4569,35.4803,35.4569,35.4725,1800.0
2013-07-12 14:20:00,45.37,45.38,45.36,45.38,2700.0,35.4725,35.4803,35.4647,35.4803,2700.0
2013-07-12 14:25:00,45.38,45.41,45.38,45.41,600.0,35.4803,35.5038,35.4803,35.5038,600.0
2013-07-12 14:30:00,45.42,45.42,45.41,45.42,1600.0,35.5116,35.5116,35.5038,35.5116,1600.0
2013-07-12 14:35:00,45.41,45.42,45.4,45.42,500.0,35.5038,35.5116,35.4959,35.5116,500.0
2013-07-12 14:40:00,45.42,45.46,45.42,45.45,2200.0,35.5116,35.5429,35.5116,35.535,2200.0
2013-07-12 14:45:00,45.45,45.47,45.45,45.47,1700.0,35.535,35.5507,35.535,35.5507,1700.0
2013-07-12 14:50:00,45.47,45.48,45.47,45.47,800.0,35.5507,35.5585,35.5507,35.5507,800.0
2013-07-12 14:55:00,45.48,45.48,45.45,45.45,2400.0,35.5585,35.5585,35.535,35.535,2400.0
2013-07-12 15:00:00,45.45,45.46,45.44,45.44,2800.0,35.535,35.5429,35.5272,35.5272,2800.0
2013-07-12 15:05:00,45.44,45.44,45.43,45.43,800.0,35.5272,35.5272,35.5194,35.5194,800.0
2013-07-12 15:10:00,45.43,45.48,45.43,45.48,2900.0,35.5194,35.5585,35.5194,35.5585,2900.0
2013-07-12 15:15:00,45.48,45.49,45.46,45.47,4100.0,35.5585,35.5663,35.5429,35.5507,4100.0
2013-07-12 15:20:00,45.48,45.5,45.48,45.49,2900.0,35.5585,35.5741,35.5585,35.5663,2900.0
2013-07-12 15:25:00,45.5,45.51,45.49,45.51,3500.0,35.5741,35.582,35.5663,35.582,3500.0
2013-07-12 15:30:00,45.52,45.53,45.51,45.52,2700.0,35.5898,35.5976,35.582,35.5898,2700.0
2013-07-12 15:35:00,45.53,45.54,45.53,45.54,1700.0,35.5976,35.6054,35.5976,35.6054,1700.0
2013-07-12 15:40:00,45.54,45.55,45.52,45.55,5000.0,35.6054,35.6132,35.5898,35.6132,5000.0
2013-07-12 15:45:00,45.56,45.57,45.54,45.55,8300.0,35.621,35.6289,35.6054,35.6132,8300.0
2013-07-12 15:50:00,45.55,45.57,45.53,45.54,8700.0,35.6132,35.6289,35.5976,35.6054,8700.0
2013-07-12 15:55:00,45.54,45.55,45.51,45.53,16900.0,35.6054,35.6132,35.582,35.5976,16900.0
2013-07-15 09:30:00,45.5,45.89,45.5,45.72,13700.0,35.5741,35.8791,35.5741,35.7461,13700.0
2013-07-15 09:35:00,45.67,45.71,45.62,45.62,700.0,35.707,35.7383,35.668,35.668,700.0
2013-07-15 09:40:00,45.61,45.63,45.54,45.54,3000.0,35.6601,35.6758,35.6054,35.6054,3000.0
2013-07-15 09:45:00,45.54,45.54,45.43,45.43,800.0,35.6054,35.6054,35.5194,35.5194,800.0
2013-07-15 09:50:00,45.46,45.47,45.4,45.47,1200.0,35.5429,35.5507,35.4959,35.5507,1200.0
2013-07-15 09:55:00,45.46,45.47,45.46,45.46,400.0,35.5429,35.5507,35.5429,35.5429,400.0
2013-07-15 10:00:00,45.48,45.56,45.46,45.56,4800.0,35.5585,35.621,35.5429,35.621,4800.0
2013-07-15 10:05:00,45.54,45.55,45.54,45.55,500.0,35.6054,35.6132,35.6054,35.6132,500.0
2013-07-15 10:10:00,45.57,45.61,45.55,45.55,5200.0,35.6289,35.6601,35.6132,35.6132,5200.0
2013-07-15 10:15:00,45.56,45.57,45.56,45.57,500.0,35.621,35.6289,35.621,35.6289,500.0
2013-07-15 10:20:00,45.56,45.56,45.55,45.55,400.0,35.621,35.621,35.6132,35.6132,400.0
2013-07-15 10:25:00,45.54,45.56,45.52,45.53,4500.0,35.6054,35.621,35.5898,35.5976,4500.0
2013-07-15 10:30:00,45.54,45.58,45.54,45.55,1900.0,35.6054,35.6367,35.6054,35.6132,1900.0
2013-07-15 10:35:00,45.54,45.55,45.51,45.54,5600.0,35.6054,35.6132,35.582,35.6054,5600.0
2013-07-15 10:40:00,45.58,45.6,45.58,45.6,700.0,35.6367,35.6523,35.6367,35.6523,700.0
2013-07-15 10:45:00,45.58,45.61,45.58,45.59,900.0,35.6367,35.6601,35.6367,35.6445,900.0
2013-07-15 10:50:00,45.6,45.62,45.58,45.59,2000.0,35.6523,35.668,35.6367,35.6445,2000.0
2013-07-15 10:55:00,45.6,45.62,45.6,45.61,2300.0,35.6523,35.668,35.6523,35.6601,2300.0
2013-07-15 11:00:00,45.61,45.61,45.56,45.58,4100.0,35.6601,35.6601,35.621,35.6367,4100.0
2013-07-15 11:05:00,45.58,45.62,45.58,45.61,1500.0,35.6367,35.668,35.6367,35.6601,1500.0
2013-07-15 11:10:00,45.61,45.63,45.6,45.6,1900.0,35.6601,35.6758,35.6523,35.6523,1900.0
2013-07-15 11:15:00,45.6,45.61,45.58,45.61,1400.0,35.6523,35.6601,35.6367,35.6601,1400.0
2013-07-15 11:20:00,45.59,45.62,45.58,45.58,1100.0,35.6445,35.668,35.6367,35.6367,1100.0
2013-07-15 11:25:00,45.61,45.61,45.54,45.56,8000.0,35.6601,35.6601,35.6054,35.621,8000.0
2013-07-15 11:30:00,45.56,45.57,45.47,45.47,5500.0,35.621,35.6289,35.5507,35.5507,5500.0
2013-07-15 11:35:00,45.49,45.51,45.46,45.47,6500.0,35.5663,35.582,35.5429,35.5507,6500.0
2013-07-15 11:40:00,45.49,45.5,45.42,45.42,7200.0,35.5663,35.5741,35.5116,35.5116,7200.0
2013-07-15 11:45:00,45.41,45.42,45.36,45.36,4400.0,35.5038,35.5116,35.4647,35.4647,4400.0
2013-07-15 11:50:00,45.38,45.38,45.33,45.33,3000.0,35.4803,35.4803,35.4412,35.4412,3000.0
2013-07-15 11:55:00,45.33,45.34,45.3,45.3,2400.0,35.4412,35.449,35.4178,35.4178,2400.0
2013-07-15 12:00:00,45.32,45.35,45.32,45.35,1400.0,35.4334,35.4569,35.4334,35.4569,1400.0
2013-07-15 12:05:00,45.35,45.35,45.31,45.32,2800.0,35.4569,35.4569,35.4256,35.4334,2800.0
2013-07-15 12:10:00,45.32,45.32,45.3,45.3,900.0,35.4334,35.4334,35.4178,35.4178,900.0
2013-07-15 12:15:00,45.31,45.32,45.27,45.29,4600.0,35.4256,35.4334,35.3943,35.4099,4600.0
2013-07-15 12:20:00,45.29,45.3,45.28,45.3,1500.0,35.4099,35.4178,35.4021,35.4178,1500.0
2013-07-15 12:25:00,45.28,45.31,45.26,45.27,3000.0,35.4021,35.4256,35.3865,35.3943,3000.0
2013-07-15 12:30:00,45.29,45.29,45.25,45.26,6000.0,35.4099,35.4099,35.3787,35.3865,6000.0
2013-07-15 12:35:00,45.26,45.28,45.26,45.28,3200.0,35.3865,35.4021,35.3865,35.4021,3200.0
2013-07-15 12:40:00,45.28,45.28,45.27,45.28,2300.0,35.4021,35.4021,35.3943,35.4021,2300.0
2013-07-15 12:45:00,45.28,45.28,45.28,45.28,1500.0,35.4021,35.4021,35.4021,35.4021,1500.0
2013-07-15 12:50:00,45.26,45.29,45.26,45.28,3600.0,35.3865,35.4099,35.3865,35.4021,3600.0
2013-07-15 12:55:00,45.28,45.29,45.27,45.29,2800.0,35.4021,35.4099,35.3943,35.4099,2800.0
2013-07-15 13:00:00,45.28,45.29,45.28,45.29,2100.0,35.4021,35.4099,35.4021,35.4099,2100.0
2013-07-15 13:05:00,45.29,45.3,45.28,45.3,4200.0,35.4099,35.4178,35.4021,35.4178,4200.0
2013-07-15 13:10:00,45.3,45.3,45.28,45.28,3700.0,35.4178,35.4178,35.4021,35.4021,3700.0
2013-07-15 13:15:00,45.27,45.28,45.26,45.26,1000.0,35.3943,35.4021,35.3865,35.3865,1000.0
2013-07-15 13:20:00,45.27,45.28,45.25,45.25,3300.0,35.3943,35.4021,35.3787,35.3787,3300.0
2013-07-15 13:25:00,45.26,45.26,45.24,45.25,3400.0,35.3865,35.3865,35.3709,35.3787,3400.0
2013-07-15 13:30:00,45.24,45.26,45.2,45.21,6600.0,35.3709,35.3865,35.3396,35.3474,6600.0
2013-07-15 13:35:00,45.22,45.23,45.2,45.22,3300.0,35.3552,35.363,35.3396,35.3552,3300.0
2013-07-15 13:40:00,45.22,45.25,45.22,45.22,4400.0,35.3552,35.3787,35.3552,35.3552,4400.0
2013-07-15 13:45:00,45.23,45.23,45.19,45.2,6400.0,35.363,35.363,35.3318,35.3396,6400.0
2013-07-15 13:50:00,45.2,45.21,45.17,45.17,5300.0,35.3396,35.3474,35.3161,35.3161,5300.0
2013-07-15 13:55:00,45.18,45.19,45.15,45.15,6300.0,35.3239,35.3318,35.3005,35.3005,6300.0
2013-07-15 14:00:00,45.14,45.14,45.06,45.07,11200.0,35.2927,35.2927,35.2301,35.2379,11200.0
2013-07-15 14:05:00,45.08,45.09,45.06,45.08,6000.0,35.2458,35.2536,35.2301,35.2458,6000.0
2013-07-15 14:10:00,45.08,45.1,45.06,45.08,6800.0,35.2458,35.2614,35.2301,35.2458,6800.0
2013-07-15 14:15:00,45.08,45.1,45.06,45.1,15100.0,35.2458,35.2614,35.2301,35.2614,15100.0
2013-07-15 14:20:00,45.1,45.12,45.05,45.06,16500.0,35.2614,35.277,35.2223,35.2301,16500.0
2013-07-15 14:25:00,45.06,45.06,45.04,45.06,5100.0,35.2301,35.2301,35.2145,35.2301,5100.0
2013-07-15 14:30:00,45.07,45.08,45.05,45.05,5200.0,35.2379,35.2458,35.2223,35.2223,5200.0
2013-07-15 14:35:00,45.05,45.07,45.05,45.06,2300.0,35.2223,35.2379,35.2223,35.2301,2300.0
2013-07-15 14:40:00,45.07,45.1,45.06,45.09,8900.0,35.2379,35.2614,35.2301,35.2536,8900.0
2013-07-15 14:45:00,45.08,45.14,45.08,45.13,3900.0,35.2458,35.2927,35.2458,35.2848,3900.0
2013-07-15 14:50:00,45.14,45.18,45.14,45.17,7300.0,35.2927,35.3239,35.2927,35.3161,7300.0
2013-07-15 14:55:00,45.17,45.21,45.17,45.21,4700.0,35.3161,35.3474,35.3161,35.3474,4700.0
2013-07-15 15:00:00,45.21,45.23,45.2,45.22,7000.0,35.3474,35.363,35.3396,35.3552,7000.0
2013-07-15 15:05:00,45.22,45.23,45.21,45.23,3400.0,35.3552,35.363,35.3474,35.363,3400.0
2013-07-15 15:10:00,45.22,45.24,45.22,45.23,2900.0,35.3552,35.3709,35.3552,35.363,2900.0
2013-07-15 15:15:00,45.24,45.29,45.24,45.29,6200.0,35.3709,35.4099,35.3709,35.4099,6200.0
2013-07-15 15:20:00,45.29,45.31,45.29,45.3,8400.0,35.4099,35.4256,35.4099,35.4178,8400.0
2013-07-15 15:25:00,45.29,45.3,45.28,45.3,3200.0,35.4099,35.4178,35.4021,35.4178,3200.0
2013-07-15 15:30:00,45.3,45.32,45.3,45.32,9600.0,35.4178,35.4334,35.4178,35.4334,9600.0
2013-07-15 15:35:00,45.31,45.33,45.31,45.33,5900.0,35.4256,35.4412,35.4256,35.4412,5900.0
2013-07-15 15:40:00,45.33,45.33,45.26,45.26,14600.0,35.4412,35.4412,35.3865,35.3865,14600.0
2013-07-15 15:45:00,45.27,45.29,45.26,45.29,14700.0,35.3943,35.4099,35.3865,35.4099,14700.0
2013-07-15 15:50:00,45.28,45.29,45.26,45.28,10100.0,35.4021,35.4099,35.3865,35.4021,10100.0
2013-07-15 15:55:00,45.28,45.35,45.28,45.35,30100.0,35.4021,35.4569,35.4021,35.4569,30100.0
2013-07-16 09:30:00,45.58,45.77,45.28,45.51,24700.0,35.6367,35.7852,35.4021,35.582,24700.0
2013-07-16 09:35:00,45.5,45.51,45.22,45.3,3900.0,35.5741,35.582,35.3552,35.4178,3900.0
2013-07-16 09:40:00,45.26,45.34,45.26,45.31,4700.0,35.3865,35.449,35.3865,35.4256,4700.0
2013-07-16 09:45:00,45.3,45.3,45.25,45.26,2800.0,35.4178,35.4178,35.3787,35.3865,2800.0
2013-07-16 09:50:00,45.27,45.28,45.17,45.22,12500.0,35.3943,35.4021,35.3161,35.3552,12500.0
2013-07-16 09:55:00,45.16,45.25,45.16,45.23,2800.0,35.3083,35.3787,35.3083,35.363,2800.0
2013-07-16 10:00:00,45.23,45.27,45.23,45.24,18800.0,35.363,35.3943,35.363,35.3709,18800.0
2013-07-16 10:05:00,45.26,45.29,45.25,45.29,2100.0,35.3865,35.4099,35.3787,35.4099,2100.0
2013-07-16 10:10:00,45.27,45.31,45.14,45.14,9900.0,35.3943,35.4256,35.2927,35.2927,9900.0
2013-07-16 10:15:00,45.16,45.22,45.15,45.19,14200.0,35.3083,35.3552,35.3005,35.3318,14200.0
2013-07-16 10:20:00,45.22,45.25,45.2,45.2,4000.0,35.3552,35.3787,35.3396,35.3396,4000.0
2013-07-16 10:25:00,45.2,45.21,45.15,45.15,5400.0,35.3396,35.3474,35.3005,35.3005,5400.0
2013-07-16 10:30:00,45.13,45.15,45.13,45.15,1600.0,35.2848,35.3005,35.2848,35.3005,1600.0
2013-07-16 10:35:00,45.15,45.17,45.12,45.12,2300.0,35.3005,35.3161,35.277,35.277,2300.0
2013-07-16 10:40:00,45.13,45.16,45.1,45.14,1800.0,35.2848,35.3083,35.2614,35.2927,1800.0
2013-07-16 10:45:00,45.11,45.12,45.08,45.09,3000.0,35.2692,35.277,35.2458,35.2536,3000.0
2013-07-16 10:50:00,45.07,45.07,44.98,44.99,6500.0,35.2379,35.2379,35.1676,35.1754,6500.0
2013-07-16 10:55:00,44.98,45.0,44.9,44.9,6400.0,35.1676,35.1832,35.105,35.105,6400.0
2013-07-16 11:00:00,44.95,44.97,44.93,44.95,2800.0,35.1441,35.1598,35.1285,35.1441,2800.0
2013-07-16 11:05:00,44.96,44.98,44.88,44.88,7000.0,35.1519,35.1676,35.0894,35.0894,7000.0
2013-07-16 11:10:00,44.88,44.92,44.88,44.92,1700.0,35.0894,35.1207,35.0894,35.1207,1700.0
2013-07-16 11:15:00,44.94,44.94,44.87,44.9,6000.0,35.1363,35.1363,35.0816,35.105,6000.0
2013-07-16 11:20:00,44.9,44.91,44.84,44.84,2900.0,35.105,35.1128,35.0581,35.0581,2900.0
2013-07-16 11:25:00,44.84,44.89,44.83,44.87,2700.0,35.0581,35.0972,35.0503,35.0816,2700.0
2013-07-16 11:30:00,44.87,44.9,44.85,44.9,900.0,35.0816,35.105,35.0659,35.105,900.0
2013-07-16 11:35:00,44.89,44.92,44.89,44.9,3900.0,35.0972,35.1207,35.0972,35.105,3900.0
2013-07-16 11:40:00,44.91,44.93,44.89,44.91,2300.0,35.1128,35.1285,35.0972,35.1128,2300.0
2013-07-16 11:45:00,44.92,44.92,44.91,44.91,2300.0,35.1207,35.1207,35.1128,35.1128,2300.0
2013-07-16 11:50:00,44.91,44.94,44.88,44.88,3700.0,35.1128,35.1363,35.0894,35.0894,3700.0
2013-07-16 11:55:00,44.88,44.92,44.88,44.88,2800.0,35.0894,35.1207,35.0894,35.0894,2800.0
2013-07-16 12:00:00,44.89,44.92,44.87,44.92,2100.0,35.0972,35.1207,35.0816,35.1207,2100.0
2013-07-16 12:05:00,44.92,44.92,44.89,44.89,2800.0,35.1207,35.1207,35.0972,35.0972,2800.0
2013-07-16 12:10:00,44.91,44.91,44.91,44.91,300.0,35.1128,35.1128,35.1128,35.1128,300.0
2013-07-16 12:15:00,44.91,44.92,44.88,44.91,1900.0,35.1128,35.1207,35.0894,35.1128,1900.0
2013-07-16 12:20:00,44.91,44.93,44.9,44.9,2600.0,35.1128,35.1285,35.105,35.105,2600.0
2013-07-16 12:25:00,44.9,44.9,44.89,44.89,2500.0,35.105,35.105,35.0972,35.0972,2500.0
2013-07-16 12:30:00,44.91,44.91,44.88,44.89,1500.0,35.1128,35.1128,35.0894,35.0972,1500.0
2013-07-16 12:35:00,44.89,44.92,44.88,44.88,2200.0,35.0972,35.1207,35.0894,35.0894,2200.0
2013-07-16 12:40:00,44.92,44.92,44.86,44.87,4300.0,35.1207,35.1207,35.0737,35.0816,4300.0
2013-07-16 12:45:00,44.9,44.9,44.87,44.87,500.0,35.105,35.105,35.0816,35.0816,500.0
2013-07-16 12:50:00,44.89,44.9,44.88,44.88,2300.0,35.0972,35.105,35.0894,35.0894,2300.0
2013-07-16 12:55:00,44.88,44.88,44.88,44.88,0.0,35.0894,35.0894,35.0894,35.0894,0.0
2013-07-16 13:00:00,44.9,44.91,44.87,44.87,4400.0,35.105,35.1128,35.0816,35.0816,4400.0
2013-07-16 13:05:00,44.87,44.9,44.87,44.88,500.0,35.0816,35.105,35.0816,35.0894,500.0
2013-07-16 13:10:00,44.9,44.9,44.88,44.88,800.0,35.105,35.105,35.0894,35.0894,800.0
2013-07-16 13:15:00,44.88,44.88,44.81,44.82,2500.0,35.0894,35.0894,35.0347,35.0425,2500.0
2013-07-16 13:20:00,44.82,44.84,44.81,44.83,900.0,35.0425,35.0581,35.0347,35.0503,900.0
2013-07-16 13:25:00,44.83,44.83,44.8,44.8,2200.0,35.0503,35.0503,35.0268,35.0268,2200.0
2013-07-16 13:30:00,44.8,44.85,44.8,44.84,3200.0,35.0268,35.0659,35.0268,35.0581,3200.0
2013-07-16 13:35:00,44.86,44.87,44.82,44.87,2700.0,35.0737,35.0816,35.0425,35.0816,2700.0
2013-07-16 13:40:00,44.89,44.9,44.88,44.89,1200.0,35.0972,35.105,35.0894,35.0972,1200.0
2013-07-16 13:45:00,44.88,44.92,44.87,44.89,3800.0,35.0894,35.1207,35.0816,35.0972,3800.0
2013-07-16 13:50:00,44.9,44.9,44.84,44.85,4300.0,35.105,35.105,35.0581,35.0659,4300.0
2013-07-16 13:55:00,44.86,44.87,44.85,44.86,4600.0,35.0737,35.0816,35.0659,35.0737,4600.0
2013-07-16 14:00:00,44.87,44.88,44.85,44.87,7100.0,35.0816,35.0894,35.0659,35.0816,7100.0
2013-07-16 14:05:00,44.88,44.89,44.86,44.89,9300.0,35.0894,35.0972,35.0737,35.0972,9300.0
2013-07-16 14:10:00,44.89,44.92,44.88,44.89,16800.0,35.0972,35.1207,35.0894,35.0972,16800.0
2013-07-16 14:15:00,44.88,44.89,44.84,44.85,7600.0,35.0894,35.0972,35.0581,35.0659,7600.0
2013-07-16 14:20:00,44.87,44.89,44.85,44.85,3500.0,35.0816,35.0972,35.0659,35.0659,3500.0
2013-07-16 14:25:00,44.86,44.89,44.86,44.89,16000.0,35.0737,35.0972,35.0737,35.0972,16000.0
2013-07-16 14:30:00,44.88,44.9,44.84,44.84,10500.0,35.0894,35.105,35.0581,35.0581,10500.0
2013-07-16 14:35:00,44.83,44.83,44.78,44.78,9000.0,35.0503,35.0503,35.0112,35.0112,9000.0
2013-07-16 14:40:00,44.8,44.82,44.78,44.82,3100.0,35.0268,35.0425,35.0112,35.0425,3100.0
2013-07-16 14:45:00,44.8,44.81,44.77,44.78,6000.0,35.0268,35.0347,35.0034,35.0112,6000.0
2013-07-16 14:50:00,44.78,44.81,44.78,44.8,3300.0,35.0112,35.0347,35.0112,35.0268,3300.0
2013-07-16 14:55:00,44.81,44.81,44.79,44.79,11900.0,35.0347,35.0347,35.019,35.019,11900.0
2013-07-16 15:00:00,44.8,44.82,44.8,44.8,3100.0,35.0268,35.0425,35.0268,35.0268,3100.0
2013-07-16 15:05:00,44.8,44.8,44.73,44.73,5200.0,35.0268,35.0268,34.9721,34.9721,5200.0
2013-07-16 15:10:00,44.73,44.75,44.72,44.75,3600.0,34.9721,34.9877,34.9643,34.9877,3600.0
2013-07-16 15:15:00,44.75,44.78,44.75,44.76,2700.0,34.9877,35.0112,34.9877,34.9956,2700.0
2013-07-16 15:20:00,44.77,44.82,44.77,44.78,17700.0,35.0034,35.0425,35.0034,35.0112,17700.0
2013-07-16 15:25:00,44.78,44.78,44.72,44.73,14500.0,35.0112,35.0112,34.9643,34.9721,14500.0
2013-07-16 15:30:00,44.74,44.76,44.73,44.74,11300.0,34.9799,34.9956,34.9721,34.9799,11300.0
2013-07-16 15:35:00,44.74,44.74,44.73,44.74,7900.0,34.9799,34.9799,34.9721,34.9799,7900.0
2013-07-16 15:40:00,44.73,44.73,44.7,44.73,12700.0,34.9721,34.9721,34.9487,34.9721,12700.0
2013-07-16 15:45:00,44.73,44.77,44.73,44.76,14800.0,34.9721,35.0034,34.9721,34.9956,14800.0
2013-07-16 15:50:00,44.77,44.8,44.76,44.76,18400.0,35.0034,35.0268,34.9956,34.9956,18400.0
2013-07-16 15:55:00,44.76,44.76,44.69,44.72,38100.0,34.9956,34.9956,34.9408,34.9643,38100.0
2013-07-17 09:30:00,44.88,44.92,44.83,44.92,5400.0,35.0894,35.1207,35.0503,35.1207,5400.0
2013-07-17 09:35:00,44.83,44.86,44.69,44.69,14400.0,35.0503,35.0737,34.9408,34.9408,14400.0
2013-07-17 09:40:00,44.72,44.73,44.69,44.71,5200.0,34.9643,34.9721,34.9408,34.9565,5200.0
2013-07-17 09:45:00,44.71,44.75,44.67,44.73,5100.0,34.9565,34.9877,34.9252,34.9721,5100.0
2013-07-17 09:50:00,44.74,44.74,44.6,44.6,14500.0,34.9799,34.9799,34.8705,34.8705,14500.0
2013-07-17 09:55:00,44.59,44.64,44.57,44.6,9600.0,34.8626,34.9017,34.847,34.8705,9600.0
2013-07-17 10:00:00,44.6,44.62,44.55,44.56,11700.0,34.8705,34.8861,34.8314,34.8392,11700.0
2013-07-17 10:05:00,44.55,44.59,44.52,44.55,8700.0,34.8314,34.8626,34.8079,34.8314,8700.0
2013-07-17 10:10:00,44.58,44.74,44.53,44.74,6800.0,34.8548,34.9799,34.8157,34.9799,6800.0
2013-07-17 10:15:00,44.77,44.83,44.77,44.83,1500.0,35.0034,35.0503,35.0034,35.0503,1500.0
2013-07-17 10:20:00,44.84,44.84,44.79,44.81,4600.0,35.0581,35.0581,35.019,35.0347,4600.0
2013-07-17 10:25:00,44.83,44.86,44.82,44.84,5500.0,35.0503,35.0737,35.0425,35.0581,5500.0
2013-07-17 10:30:00,44.86,44.87,44.81,44.83,4600.0,35.0737,35.0816,35.0347,35.0503,4600.0
2013-07-17 10:35:00,44.83,44.86,44.81,44.81,4200.0,35.0503,35.0737,35.0347,35.0347,4200.0
2013-07-17 10:40:00,44.79,44.8,44.79,44.79,500.0,35.019,35.0268,35.019,35.019,500.0
2013-07-17 10:45:00,44.76,44.76,44.65,44.7,32700.0,34.9956,34.9956,34.9096,34.9487,32700.0
2013-07-17 10:50:00,44.69,44.71,44.67,44.68,3200.0,34.9408,34.9565,34.9252,34.933,3200.0
2013-07-17 10:55:00,44.7,44.71,44.68,44.69,8600.0,34.9487,34.9565,34.933,34.9408,8600.0
2013-07-17 11:00:00,44.69,44.75,44.68,44.73,4700.0,34.9408,34.9877,34.933,34.9721,4700.0
2013-07-17 11:05:00,44.7,44.72,44.69,44.69,3000.0,34.9487,34.9643,34.9408,34.9408,3000.0
2013-07-17 11:10:00,44.7,44.71,44.69,44.69,1200.0,34.9487,34.9565,34.9408,34.9408,1200.0
2013-07-17 11:15:00,44.7,44.71,44.69,44.7,4600.0,34.9487,34.9565,34.9408,34.9487,4600.0
2013-07-17 11:20:00,44.69,44.71,44.69,44.7,800.0,34.9408,34.9565,34.9408,34.9487,800.0
2013-07-17 11:25:00,44.7,44.72,44.68,44.68,2200.0,34.9487,34.9643,34.933,34.933,2200.0
2013-07-17 11:30:00,44.71,44.72,44.7,44.72,2100.0,34.9565,34.9643,34.9487,34.9643,2100.0
2013-07-17 11:35:00,44.7,44.73,44.69,44.69,7500.0,34.9487,34.9721,34.9408,34.9408,7500.0
2013-07-17 11:40:00,44.7,44.73,44.69,44.7,4800.0,34.9487,34.9721,34.9408,34.9487,4800.0
2013-07-17 11:45:00,44.7,44.7,44.67,44.67,1500.0,34.9487,34.9487,34.9252,34.9252,1500.0
2013-07-17 11:50:00,44.7,44.71,44.69,44.7,2400.0,34.9487,34.9565,34.9408,34.9487,2400.0
2013-07-17 11:55:00,44.71,44.71,44.7,44.71,800.0,34.9565,34.9565,34.9487,34.9565,800.0
2013-07-17 12:00:00,44.69,44.72,44.69,44.69,1800.0,34.9408,34.9643,34.9408,34.9408,1800.0
2013-07-17 12:05:00,44.7,44.71,44.66,44.68,6100.0,34.9487,34.9565,34.9174,34.933,6100.0
2013-07-17 12:10:00,44.68,44.73,44.68,44.7,14700.0,34.933,34.9721,34.933,34.9487,14700.0
2013-07-17 12:15:00,44.71,44.73,44.69,44.69,5300.0,34.9565,34.9721,34.9408,34.9408,5300.0
2013-07-17 12:20:00,44.7,44.72,44.69,44.69,3800.0,34.9487,34.9643,34.9408,34.9408,3800.0
2013-07-17 12:25:00,44.7,44.71,44.7,44.7,3500.0,34.9487,34.9565,34.9487,34.9487,3500.0
2013-07-17 12:30:00,44.7,44.7,44.69,44.69,2900.0,34.9487,34.9487,34.9408,34.9408,2900.0
2013-07-17 12:35:00,44.7,44.7,44.69,44.7,1800.0,34.9487,34.9487,34.9408,34.9487,1800.0
2013-07-17 12:40:00,44.7,44.71,44.69,44.7,7200.0,34.9487,34.9565,34.9408,34.9487,7200.0
2013-07-17 12:45:00,44.69,44.69,44.67,44.67,5200.0,34.9408,34.9408,34.9252,34.9252,5200.0
2013-07-17 12:50:00,44.67,44.68,44.65,44.68,4200.0,34.9252,34.933,34.9096,34.933,4200.0
2013-07-17 12:55:00,44.66,44.66,44.65,44.65,2100.0,34.9174,34.9174,34.9096,34.9096,2100.0
2013-07-17 13:00:00,44.67,44.67,44.65,44.65,3700.0,34.9252,34.9252,34.9096,34.9096,3700.0
2013-07-17 13:05:00,44.65,44.67,44.65,44.67,4200.0,34.9096,34.9252,34.9096,34.9252,4200.0
2013-07-17 13:10:00,44.67,44.69,44.67,44.69,2400.0,34.9252,34.9408,34.9252,34.9408,2400.0
2013-07-17 13:15:00,44.68,44.7,44.65,44.65,2500.0,34.933,34.9487,34.9096,34.9096,2500.0
2013-07-17 13:20:00,44.67,44.68,44.65,44.67,2500.0,34.9252,34.933,34.9096,34.9252,2500.0
2013-07-17 13:25:00,44.65,44.67,44.65,44.66,1100.0,34.9096,34.9252,34.9096,34.9174,1100.0
2013-07-17 13:30:00,44.64,44.67,44.62,44.65,4700.0,34.9017,34.9252,34.8861,34.9096,4700.0
2013-07-17 13:35:00,44.66,44.67,44.64,44.65,5300.0,34.9174,34.9252,34.9017,34.9096,5300.0
2013-07-17 13:40:00,44.66,44.67,44.65,44.65,1300.0,34.9174,34.9252,34.9096,34.9096,1300.0
2013-07-17 13:45:00,44.65,44.66,44.63,44.66,2600.0,34.9096,34.9174,34.8939,34.9174,2600.0
2013-07-17 13:50:00,44.65,44.66,44.64,44.66,3400.0,34.9096,34.9174,34.9017,34.9174,3400.0
2013-07-17 13:55:00,44.65,44.66,44.63,44.65,4300.0,34.9096,34.9174,34.8939,34.9096,4300.0
2013-07-17 14:00:00,44.65,44.66,44.65,44.65,3200.0,34.9096,34.9174,34.9096,34.9096,3200.0
2013-07-17 14:05:00,44.65,44.69,44.65,44.69,6100.0,34.9096,34.9408,34.9096,34.9408,6100.0
2013-07-17 14:10:00,44.67,44.7,44.66,44.66,5000.0,34.9252,34.9487,34.9174,34.9174,5000.0
2013-07-17 14:15:00,44.65,44.69,44.65,44.68,3300.0,34.9096,34.9408,34.9096,34.933,3300.0
2013-07-17 14:20:00,44.67,44.69,44.67,44.69,1800.0,34.9252,34.9408,34.9252,34.9408,1800.0
2013-07-17 14:25:00,44.68,44.69,44.67,44.67,3000.0,34.933,34.9408,34.9252,34.9252,3000.0
2013-07-17 14:30:00,44.67,44.69,44.63,44.66,2700.0,34.9252,34.9408,34.8939,34.9174,2700.0
2013-07-17 14:35:00,44.66,44.66,44.64,44.65,4700.0,34.9174,34.9174,34.9017,34.9096,4700.0
2013-07-17 14:40:00,44.65,44.67,44.62,44.64,6300.0,34.9096,34.9252,34.8861,34.9017,6300.0
2013-07-17 14:45:00,44.65,44.65,44.64,44.64,5500.0,34.9096,34.9096,34.9017,34.9017,5500.0
2013-07-17 14:50:00,44.65,44.66,44.64,44.66,5800.0,34.9096,34.9174,34.9017,34.9174,5800.0
2013-07-17 14:55:00,44.65,44.66,44.6,44.61,5000.0,34.9096,34.9174,34.8705,34.8783,5000.0
2013-07-17 15:00:00,44.62,44.66,44.61,44.65,7200.0,34.8861,34.9174,34.8783,34.9096,7200.0
2013-07-17 15:05:00,44.65,44.65,44.57,44.58,14800.0,34.9096,34.9096,34.847,34.8548,14800.0
2013-07-17 15:10:00,44.6,44.65,44.6,44.65,5900.0,34.8705,34.9096,34.8705,34.9096,5900.0
2013-07-17 15:15:00,44.64,44.65,44.63,44.64,11400.0,34.9017,34.9096,34.8939,34.9017,11400.0
2013-07-17 15:20:00,44.64,44.64,44.62,44.62,7800.0,34.9017,34.9017,34.8861,34.8861,7800.0
2013-07-17 15:25:00,44.64,44.64,44.6,44.61,7500.0,34.9017,34.9017,34.8705,34.8783,7500.0
2013-07-17 15:30:00,44.61,44.61,44.58,44.58,10700.0,34.8783,34.8783,34.8548,34.8548,10700.0
2013-07-17 15:35:00,44.58,44.6,44.57,44.6,2700.0,34.8548,34.8705,34.847,34.8705,2700.0
2013-07-17 15:40:00,44.6,44.6,44.54,44.56,16100.0,34.8705,34.8705,34.8236,34.8392,16100.0
2013-07-17 15:45:00,44.56,44.59,44.55,44.57,23500.0,34.8392,34.8626,34.8314,34.847,23500.0
2013-07-17 15:50:00,44.57,44.6,44.5,44.59,45500.0,34.847,34.8705,34.7923,34.8626,45500.0
2013-07-17 15:55:00,44.6,44.61,44.57,44.58,41100.0,34.8705,34.8783,34.847,34.8548,41100.0
2013-07-18 09:30:00,44.65,44.96,44.65,44.93,10500.0,34.9096,35.1519,34.9096,35.1285,10500.0
2013-07-18 09:35:00,44.86,44.93,44.82,44.93,4000.0,35.0737,35.1285,35.0425,35.1285,4000.0
2013-07-18 09:40:00,45.01,45.02,44.92,45.0,4600.0,35.191,35.1988,35.1207,35.1832,4600.0
2013-07-18 09:45:00,45.0,45.01,44.93,44.98,5300.0,35.1832,35.191,35.1285,35.1676,5300.0
2013-07-18 09:50:00,44.95,45.0,44.93,44.94,8900.0,35.1441,35.1832,35.1285,35.1363,8900.0
2013-07-18 09:55:00,44.95,45.0,44.93,44.98,1800.0,35.1441,35.1832,35.1285,35.1676,1800.0
2013-07-18 10:00:00,44.97,44.99,44.95,44.95,7200.0,35.1598,35.1754,35.1441,35.1441,7200.0
2013-07-18 10:05:00,44.97,45.0,44.95,45.0,5600.0,35.1598,35.1832,35.1441,35.1832,5600.0
2013-07-18 10:10:00,45.0,45.0,44.94,45.0,4900.0,35.1832,35.1832,35.1363,35.1832,4900.0
2013-07-18 10:15:00,44.99,45.05,44.97,45.02,132900.0,35.1754,35.2223,35.1598,35.1988,132900.0
2013-07-18 10:20:00,45.02,45.1,45.02,45.09,15000.0,35.1988,35.2614,35.1988,35.2536,15000.0
2013-07-18 10:25:00,45.1,45.17,45.09,45.15,12200.0,35.2614,35.3161,35.2536,35.3005,12200.0
2013-07-18 10:30:00,45.19,45.21,45.1,45.11,7400.0,35.3318,35.3474,35.2614,35.2692,7400.0
2013-07-18 10:35:00,45.09,45.11,45.09,45.09,2900.0,35.2536,35.2692,35.2536,35.2536,2900.0
2013-07-18 10:40:00,45.09,45.11,45.09,45.1,2800.0,35.2536,35.2692,35.2536,35.2614,2800.0
2013-07-18 10:45:00,45.1,45.12,45.1,45.1,2700.0,35.2614,35.277,35.2614,35.2614,2700.0
2013-07-18 10:50:00,45.08,45.12,45.08,45.1,1900.0,35.2458,35.277,35.2458,35.2614,1900.0
2013-07-18 10:55:00,45.11,45.14,45.1,45.12,3100.0,35.2692,35.2927,35.2614,35.277,3100.0
2013-07-18 11:00:00,45.11,45.12,45.1,45.12,800.0,35.2692,35.277,35.2614,35.277,800.0
2013-07-18 11:05:00,45.1,45.11,45.04,45.05,8000.0,35.2614,35.2692,35.2145,35.2223,8000.0
2013-07-18 11:10:00,45.07,45.12,45.07,45.11,3100.0,35.2379,35.277,35.2379,35.2692,3100.0
2013-07-18 11:15:00,45.11,45.13,45.07,45.13,5800.0,35.2692,35.2848,35.2379,35.2848,5800.0
2013-07-18 11:20:00,45.09,45.11,45.06,45.06,1400.0,35.2536,35.2692,35.2301,35.2301,1400.0
2013-07-18 11:25:00,45.11,45.12,45.02,45.05,6800.0,35.2692,35.277,35.1988,35.2223,6800.0
2013-07-18 11:30:00,45.05,45.09,45.0,45.02,49100.0,35.2223,35.2536,35.1832,35.1988,49100.0
2013-07-18 11:35:00,45.04,45.06,45.01,45.04,3000.0,35.2145,35.2301,35.191,35.2145,3000.0
2013-07-18 11:40:00,45.05,45.05,45.01,45.01,1900.0,35.2223,35.2223,35.191,35.191,1900.0
2013-07-18 11:45:00,45.0,45.01,45.0,45.0,700.0,35.1832,35.191,35.1832,35.1832,700.0
2013-07-18 11:50:00,45.01,45.02,45.0,45.0,4500.0,35.191,35.1988,35.1832,35.1832,4500.0
2013-07-18 11:55:00,45.0,45.04,44.99,45.04,3400.0,35.1832,35.2145,35.1754,35.2145,3400.0
2013-07-18 12:00:00,45.04,45.04,45.02,45.03,900.0,35.2145,35.2145,35.1988,35.2067,900.0
2013-07-18 12:05:00,45.02,45.04,45.0,45.0,6000.0,35.1988,35.2145,35.1832,35.1832,6000.0
2013-07-18 12:10:00,45.01,45.01,44.99,45.0,1100.0,35.191,35.191,35.1754,35.1832,1100.0
2013-07-18 12:15:00,44.99,45.03,44.99,45.02,5700.0,35.1754,35.2067,35.1754,35.1988,5700.0
2013-07-18 12:20:00,45.01,45.05,44.99,44.99,10600.0,35.191,35.2223,35.1754,35.1754,10600.0
2013-07-18 12:25:00,45.0,45.0,44.97,44.97,4300.0,35.1832,35.1832,35.1598,35.1598,4300.0
2013-07-18 12:30:00,45.0,45.07,44.97,44.98,50200.0,35.1832,35.2379,35.1598,35.1676,50200.0
2013-07-18 12:35:00,44.98,45.03,44.98,45.0,5100.0,35.1676,35.2067,35.1676,35.1832,5100.0
2013-07-18 12:40:00,44.99,45.01,44.97,44.98,2400.0,35.1754,35.191,35.1598,35.1676,2400.0
2013-07-18 12:45:00,44.98,44.99,44.97,44.98,1700.0,35.1676,35.1754,35.1598,35.1676,1700.0
2013-07-18 12:50:00,44.99,45.0,44.98,44.99,1900.0,35.1754,35.1832,35.1676,35.1754,1900.0
2013-07-18 12:55:00,45.0,45.01,44.98,44.98,1900.0,35.1832,35.191,35.1676,35.1676,1900.0
2013-07-18 13:00:00,44.98,45.0,44.96,44.97,2900.0,35.1676,35.1832,35.1519,35.1598,2900.0
2013-07-18 13:05:00,44.97,44.97,44.94,44.97,900.0,35.1598,35.1598,35.1363,35.1598,900.0
2013-07-18 13:10:00,44.97,44.97,44.95,44.95,800.0,35.1598,35.1598,35.1441,35.1441,800.0
2013-07-18 13:15:00,44.96,44.97,44.96,44.97,400.0,35.1519,35.1598,35.1519,35.1598,400.0
2013-07-18 13:20:00,44.96,44.97,44.92,44.92,3600.0,35.1519,35.1598,35.1207,35.1207,3600.0
2013-07-18 13:25:00,44.94,44.94,44.9,44.94,4000.0,35.1363,35.1363,35.105,35.1363,4000.0
2013-07-18 13:30:00,44.94,44.94,44.9,44.92,3600.0,35.1363,35.1363,35.105,35.1207,3600.0
2013-07-18 13:35:00,44.94,44.94,44.9,44.9,19900.0,35.1363,35.1363,35.105,35.105,19900.0
2013-07-18 13:40:00,44.92,44.95,44.9,44.92,7000.0,35.1207,35.1441,35.105,35.1207,7000.0
2013-07-18 13:45:00,44.94,44.97,44.9,44.9,10500.0,35.1363,35.1598,35.105,35.105,10500.0
2013-07-18 13:50:00,44.91,44.94,44.9,44.91,2200.0,35.1128,35.1363,35.105,35.1128,2200.0
2013-07-18 13:55:00,44.92,44.93,44.9,44.91,4100.0,35.1207,35.1285,35.105,35.1128,4100.0
2013-07-18 14:00:00,44.91,44.93,44.9,44.91,2700.0,35.1128,35.1285,35.105,35.1128,2700.0
2013-07-18 14:05:00,44.91,44.93,44.9,44.9,7100.0,35.1128,35.1285,35.105,35.105,7100.0
2013-07-18 14:10:00,44.91,44.95,44.9,44.95,12300.0,35.1128,35.1441,35.105,35.1441,12300.0
2013-07-18 14:15:00,44.98,45.03,44.98,45.03,3400.0,35.1676,35.2067,35.1676,35.2067,3400.0
2013-07-18 14:20:00,45.04,45.07,45.03,45.03,15300.0,35.2145,35.2379,35.2067,35.2067,15300.0
2013-07-18 14:25:00,45.03,45.03,45.0,45.0,14700.0,35.2067,35.2067,35.1832,35.1832,14700.0
2013-07-18 14:30:00,44.99,45.02,44.99,45.01,3000.0,35.1754,35.1988,35.1754,35.191,3000.0
2013-07-18 14:35:00,45.01,45.03,45.0,45.01,6900.0,35.191,35.2067,35.1832,35.191,6900.0
2013-07-18 14:40:00,45.02,45.07,45.0,45.05,6800.0,35.1988,35.2379,35.1832,35.2223,6800.0
2013-07-18 14:45:00,45.04,45.06,45.0,45.0,11400.0,35.2145,35.2301,35.1832,35.1832,11400.0
2013-07-18 14:50:00,45.01,45.03,45.0,45.0,6200.0,35.191,35.2067,35.1832,35.1832,6200.0
2013-07-18 14:55:00,45.02,45.07,45.0,45.02,12800.0,35.1988,35.2379,35.1832,35.1988,12800.0
2013-07-18 15:00:00,45.02,45.05,45.0,45.03,9400.0,35.1988,35.2223,35.1832,35.2067,9400.0
2013-07-18 15:05:00,45.04,45.05,45.04,45.05,3600.0,35.2145,35.2223,35.2145,35.2223,3600.0
2013-07-18 15:10:00,45.05,45.06,45.05,45.05,6800.0,35.2223,35.2301,35.2223,35.2223,6800.0
2013-07-18 15:15:00,45.06,45.06,45.03,45.05,8700.0,35.2301,35.2301,35.2067,35.2223,8700.0
2013-07-18 15:20:00,45.05,45.06,45.02,45.06,12800.0,35.2223,35.2301,35.1988,35.2301,12800.0
2013-07-18 15:25:00,45.03,45.05,44.99,44.99,11800.0,35.2067,35.2223,35.1754,35.1754,11800.0
2013-07-18 15:30:00,45.0,45.01,44.97,44.99,9100.0,35.1832,35.191,35.1598,35.1754,9100.0
2013-07-18 15:35:00,44.99,45.0,44.88,44.9,48700.0,35.1754,35.1832,35.0894,35.105,48700.0
2013-07-18 15:40:00,44.9,45.05,44.87,44.87,38800.0,35.105,35.2223,35.0816,35.0816,38800.0
2013-07-18 15:45:00,44.89,44.9,44.84,44.87,22600.0,35.0972,35.105,35.0581,35.0816,22600.0
2013-07-18 15:50:00,44.87,44.92,44.86,44.91,12000.0,35.0816,35.1207,35.0737,35.1128,12000.0
2013-07-18 15:55:00,44.92,44.93,44.89,44.92,49600.0,35.1207,35.1285,35.0972,35.1207,49600.0
2013-07-19 09:30:00,45.01,45.16,44.81,44.98,8800.0,35.191,35.3083,35.0347,35.1676,8800.0
2013-07-19 09:35:00,45.03,45.05,45.01,45.04,1800.0,35.2067,35.2223,35.191,35.2145,1800.0
2013-07-19 09:40:00,45.02,45.02,44.95,45.0,1500.0,35.1988,35.1988,35.1441,35.1832,1500.0
2013-07-19 09:45:00,45.03,45.07,44.97,44.97,3800.0,35.2067,35.2379,35.1598,35.1598,3800.0
2013-07-19 09:50:00,44.99,45.01,44.94,45.0,1600.0,35.1754,35.191,35.1363,35.1832,1600.0
2013-07-19 09:55:00,45.0,45.0,44.97,45.0,1900.0,35.1832,35.1832,35.1598,35.1832,1900.0
2013-07-19 10:00:00,44.98,45.02,44.98,45.01,2500.0,35.1676,35.1988,35.1676,35.191,2500.0
2013-07-19 10:05:00,45.01,45.02,44.98,44.99,1900.0,35.191,35.1988,35.1676,35.1754,1900.0
2013-07-19 10:10:00,44.99,45.02,44.97,45.02,2000.0,35.1754,35.1988,35.1598,35.1988,2000.0
2013-07-19 10:15:00,44.99,45.01,44.94,44.94,2700.0,35.1754,35.191,35.1363,35.1363,2700.0
2013-07-19 10:20:00,44.96,44.99,44.94,44.98,3600.0,35.1519,35.1754,35.1363,35.1676,3600.0
2013-07-19 10:25:00,44.97,44.98,44.96,44.96,1500.0,35.1598,35.1676,35.1519,35.1519,1500.0
2013-07-19 10:30:00,44.97,45.01,44.97,45.0,3200.0,35.1598,35.191,35.1598,35.1832,3200.0
2013-07-19 10:35:00,44.99,45.02,44.97,44.98,800.0,35.1754,35.1988,35.1598,35.1676,800.0
2013-07-19 10:40:00,44.98,45.02,44.91,44.95,5900.0,35.1676,35.1988,35.1128,35.1441,5900.0
2013-07-19 10:45:00,44.95,44.98,44.93,44.98,600.0,35.1441,35.1676,35.1285,35.1676,600.0
2013-07-19 10:50:00,44.98,45.0,44.97,44.98,3200.0,35.1676,35.1832,35.1598,35.1676,3200.0
2013-07-19 10:55:00,44.98,44.98,44.94,44.94,2500.0,35.1676,35.1676,35.1363,35.1363,2500.0
2013-07-19 11:00:00,44.96,45.0,44.95,45.0,2100.0,35.1519,35.1832,35.1441,35.1832,2100.0
2013-07-19 11:05:00,44.98,44.98,44.97,44.98,1000.0,35.1676,35.1676,35.1598,35.1676,1000.0
2013-07-19 11:10:00,44.97,44.97,44.96,44.96,1600.0,35.1598,35.1598,35.1519,35.1519,1600.0
2013-07-19 11:15:00,44.95,44.95,44.95,44.95,700.0,35.1441,35.1441,35.1441,35.1441,700.0
2013-07-19 11:20:00,44.93,44.97,44.93,44.97,800.0,35.1285,35.1598,35.1285,35.1598,800.0
2013-07-19 11:25:00,44.96,44.97,44.96,44.96,400.0,35.1519,35.1598,35.1519,35.1519,400.0
2013-07-19 11:30:00,44.95,44.97,44.95,44.95,500.0,35.1441,35.1598,35.1441,35.1441,500.0
2013-07-19 11:35:00,44.97,44.97,44.95,44.96,2600.0,35.1598,35.1598,35.1441,35.1519,2600.0
2013-07-19 11:40:00,44.95,44.95,44.93,44.93,1800.0,35.1441,35.1441,35.1285,35.1285,1800.0
2013-07-19 11:45:00,44.93,44.96,44.93,44.95,1700.0,35.1285,35.1519,35.1285,35.1441,1700.0
2013-07-19 11:50:00,44.96,44.97,44.95,44.97,2700.0,35.1519,35.1598,35.1441,35.1598,2700.0
2013-07-19 11:55:00,44.97,44.98,44.97,44.98,3400.0,35.1598,35.1676,35.1598,35.1676,3400.0
2013-07-19 12:00:00,44.98,44.99,44.98,44.98,4800.0,35.1676,35.1754,35.1676,35.1676,4800.0
2013-07-19 12:05:00,44.98,44.99,44.98,44.98,5100.0,35.1676,35.1754,35.1676,35.1676,5100.0
2013-07-19 12:10:00,44.99,44.99,44.98,44.98,1000.0,35.1754,35.1754,35.1676,35.1676,1000.0
2013-07-19 12:15:00,44.98,44.99,44.97,44.98,1300.0,35.1676,35.1754,35.1598,35.1676,1300.0
2013-07-19 12:20:00,44.98,44.98,44.98,44.98,0.0,35.1676,35.1676,35.1676,35.1676,0.0
2013-07-19 12:25:00,44.98,45.01,44.98,45.0,1900.0,35.1676,35.191,35.1676,35.1832,1900.0
2013-07-19 12:30:00,45.01,45.01,45.0,45.0,700.0,35.191,35.191,35.1832,35.1832,700.0
2013-07-19 12:35:00,45.01,45.03,44.99,45.03,5300.0,35.191,35.2067,35.1754,35.2067,5300.0
2013-07-19 12:40:00,45.04,45.04,45.03,45.04,2100.0,35.2145,35.2145,35.2067,35.2145,2100.0
2013-07-19 12:45:00,45.05,45.06,45.02,45.04,2700.0,35.2223,35.2301,35.1988,35.2145,2700.0
2013-07-19 12:50:00,45.04,45.04,45.03,45.03,600.0,35.2145,35.2145,35.2067,35.2067,600.0
2013-07-19 12:55:00,45.02,45.04,45.01,45.02,1400.0,35.1988,35.2145,35.191,35.1988,1400.0
2013-07-19 13:00:00,45.01,45.04,45.01,45.03,2300.0,35.191,35.2145,35.191,35.2067,2300.0
2013-07-19 13:05:00,45.03,45.04,45.0,45.0,10600.0,35.2067,35.2145,35.1832,35.1832,10600.0
2013-07-19 13:10:00,45.01,45.01,44.98,44.98,6600.0,35.191,35.191,35.1676,35.1676,6600.0
2013-07-19 13:15:00,44.98,44.99,44.98,44.98,1500.0,35.1676,35.1754,35.1676,35.1676,1500.0
2013-07-19 13:20:00,44.99,44.99,44.97,44.97,12100.0,35.1754,35.1754,35.1598,35.1598,12100.0
2013-07-19 13:25:00,44.98,44.99,44.98,44.98,3400.0,35.1676,35.1754,35.1676,35.1676,3400.0
2013-07-19 13:30:00,44.99,44.99,44.98,44.99,3200.0,35.1754,35.1754,35.1676,35.1754,3200.0
2013-07-19 13:35:00,44.98,45.01,44.98,45.01,5900.0,35.1676,35.191,35.1676,35.191,5900.0
2013-07-19 13:40:00,45.02,45.02,44.94,45.0,13800.0,35.1988,35.1988,35.1363,35.1832,13800.0
2013-07-19 13:45:00,45.0,45.03,45.0,45.03,1800.0,35.1832,35.2067,35.1832,35.2067,1800.0
2013-07-19 13:50:00,45.02,45.06,45.02,45.06,1800.0,35.1988,35.2301,35.1988,35.2301,1800.0
2013-07-19 13:55:00,45.05,45.08,45.05,45.07,2100.0,35.2223,35.2458,35.2223,35.2379,2100.0
2013-07-19 14:00:00,45.07,45.08,45.06,45.07,2600.0,35.2379,35.2458,35.2301,35.2379,2600.0
2013-07-19 14:05:00,45.07,45.1,45.07,45.09,2400.0,35.2379,35.2614,35.2379,35.2536,2400.0
2013-07-19 14:10:00,45.1,45.12,45.1,45.12,500.0,35.2614,35.277,35.2614,35.277,500.0
2013-07-19 14:15:00,45.12,45.14,45.12,45.12,3500.0,35.277,35.2927,35.277,35.277,3500.0
2013-07-19 14:20:00,45.12,45.12,45.09,45.09,2800.0,35.277,35.277,35.2536,35.2536,2800.0
2013-07-19 14:25:00,45.09,45.1,45.08,45.1,3500.0,35.2536,35.2614,35.2458,35.2614,3500.0
2013-07-19 14:30:00,45.11,45.11,45.09,45.09,3400.0,35.2692,35.2692,35.2536,35.2536,3400.0
2013-07-19 14:35:00,45.08,45.08,45.06,45.08,4600.0,35.2458,35.2458,35.2301,35.2458,4600.0
2013-07-19 14:40:00,45.09,45.1,45.07,45.07,3500.0,35.2536,35.2614,35.2379,35.2379,3500.0
2013-07-19 14:45:00,45.07,45.08,45.06,45.07,2600.0,35.2379,35.2458,35.2301,35.2379,2600.0
2013-07-19 14:50:00,45.07,45.07,45.04,45.05,3900.0,35.2379,35.2379,35.2145,35.2223,3900.0
2013-07-19 14:55:00,45.05,45.05,45.03,45.03,3000.0,35.2223,35.2223,35.2067,35.2067,3000.0
2013-07-19 15:00:00,45.03,45.04,45.03,45.03,7500.0,35.2067,35.2145,35.2067,35.2067,7500.0
2013-07-19 15:05:00,45.04,45.06,45.03,45.05,4400.0,35.2145,35.2301,35.2067,35.2223,4400.0
2013-07-19 15:10:00,45.05,45.05,45.04,45.04,1800.0,35.2223,35.2223,35.2145,35.2145,1800.0
2013-07-19 15:15:00,45.04,45.04,45.02,45.02,4400.0,35.2145,35.2145,35.1988,35.1988,4400.0
2013-07-19 15:20:00,45.02,45.02,45.01,45.01,1700.0,35.1988,35.1988,35.191,35.191,1700.0
2013-07-19 15:25:00,45.01,45.01,44.98,44.98,1600.0,35.191,35.191,35.1676,35.1676,1600.0
2013-07-19 15:30:00,44.98,45.02,44.98,45.02,2900.0,35.1676,35.1988,35.1676,35.1988,2900.0
2013-07-19 15:35:00,45.02,45.02,45.01,45.02,2900.0,35.1988,35.1988,35.191,35.1988,2900.0
2013-07-19 15:40:00,45.02,45.02,45.01,45.02,5500.0,35.1988,35.1988,35.191,35.1988,5500.0
2013-07-19 15:45:00,45.0,45.01,44.98,44.98,4100.0,35.1832,35.191,35.1676,35.1676,4100.0
2013-07-19 15:50:00,44.98,45.01,44.98,45.0,6400.0,35.1676,35.191,35.1676,35.1832,6400.0
2013-07-19 15:55:00,44.99,45.0,44.96,44.98,13400.0,35.1754,35.1832,35.1519,35.1676,13400.0
2013-07-22 09:30:00,44.96,44.96,44.81,44.9,3400.0,35.1519,35.1519,35.0347,35.105,3400.0
2013-07-22 09:35:00,44.87,45.03,44.85,44.94,18400.0,35.0816,35.2067,35.0659,35.1363,18400.0
2013-07-22 09:40:00,44.98,45.04,44.98,45.0,3500.0,35.1676,35.2145,35.1676,35.1832,3500.0
2013-07-22 09:45:00,45.0,45.0,44.94,44.95,600.0,35.1832,35.1832,35.1363,35.1441,600.0
2013-07-22 09:50:00,44.98,45.08,44.98,45.05,5500.0,35.1676,35.2458,35.1676,35.2223,5500.0
2013-07-22 09:55:00,45.05,45.05,44.99,45.02,2600.0,35.2223,35.2223,35.1754,35.1988,2600.0
2013-07-22 10:00:00,45.03,45.03,44.99,45.0,2200.0,35.2067,35.2067,35.1754,35.1832,2200.0
2013-07-22 10:05:00,45.0,45.03,44.99,45.01,4600.0,35.1832,35.2067,35.1754,35.191,4600.0
2013-07-22 10:10:00,45.01,45.01,45.0,45.01,3800.0,35.191,35.191,35.1832,35.191,3800.0
2013-07-22 10:15:00,45.01,45.01,44.97,44.97,3700.0,35.191,35.191,35.1598,35.1598,3700.0
2013-07-22 10:20:00,44.96,44.96,44.96,44.96,100.0,35.1519,35.1519,35.1519,35.1519,100.0
2013-07-22 10:25:00,44.96,44.97,44.93,44.93,1000.0,35.1519,35.1598,35.1285,35.1285,1000.0
2013-07-22 10:30:00,44.94,44.95,44.93,44.93,900.0,35.1363,35.1441,35.1285,35.1285,900.0
2013-07-22 10:35:00,44.96,44.97,44.96,44.97,600.0,35.1519,35.1598,35.1519,35.1598,600.0
2013-07-22 10:40:00,44.98,45.0,44.97,44.97,1500.0,35.1676,35.1832,35.1598,35.1598,1500.0
2013-07-22 10:45:00,45.01,45.04,45.01,45.02,1300.0,35.191,35.2145,35.191,35.1988,1300.0
2013-07-22 10:50:00,45.05,45.05,45.05,45.05,100.0,35.2223,35.2223,35.2223,35.2223,100.0
2013-07-22 10:55:00,45.04,45.07,45.04,45.05,5400.0,35.2145,35.2379,35.2145,35.2223,5400.0
2013-07-22 11:00:00,45.05,45.06,45.05,45.05,800.0,35.2223,35.2301,35.2223,35.2223,800.0
2013-07-22 11:05:00,45.06,45.07,45.04,45.05,6300.0,35.2301,35.2379,35.2145,35.2223,6300.0
2013-07-22 11:10:00,45.04,45.05,45.0,45.0,13700.0,35.2145,35.2223,35.1832,35.1832,13700.0
2013-07-22 11:15:00,44.99,45.02,44.99,45.01,2500.0,35.1754,35.1988,35.1754,35.191,2500.0
2013-07-22 11:20:00,45.02,45.02,45.02,45.02,300.0,35.1988,35.1988,35.1988,35.1988,300.0
2013-07-22 11:25:00,45.02,45.08,45.02,45.04,2400.0,35.1988,35.2458,35.1988,35.2145,2400.0
2013-07-22 11:30:00,45.05,45.05,45.0,45.01,1700.0,35.2223,35.2223,35.1832,35.191,1700.0
2013-07-22 11:35:00,45.01,45.07,45.0,45.01,9300.0,35.191,35.2379,35.1832,35.191,9300.0
2013-07-22 11:40:00,45.05,45.07,44.99,45.0,12300.0,35.2223,35.2379,35.1754,35.1832,12300.0
2013-07-22 11:45:00,45.02,45.02,45.0,45.0,1000.0,35.1988,35.1988,35.1832,35.1832,1000.0
2013-07-22 11:50:00,45.0,45.0,44.95,44.99,1300.0,35.1832,35.1832,35.1441,35.1754,1300.0
2013-07-22 11:55:00,44.98,44.98,44.95,44.95,500.0,35.1676,35.1676,35.1441,35.1441,500.0
2013-07-22 12:00:00,44.99,44.99,44.95,44.97,400.0,35.1754,35.1754,35.1441,35.1598,400.0
2013-07-22 12:05:00,44.99,44.99,44.99,44.99,400.0,35.1754,35.1754,35.1754,35.1754,400.0
2013-07-22 12:10:00,44.99,45.01,44.98,44.99,5500.0,35.1754,35.191,35.1676,35.1754,5500.0
2013-07-22 12:15:00,44.99,44.99,44.98,44.98,3200.0,35.1754,35.1754,35.1676,35.1676,3200.0
2013-07-22 12:20:00,44.99,45.01,44.98,45.01,4000.0,35.1754,35.191,35.1676,35.191,4000.0
2013-07-22 12:25:00,44.98,45.0,44.97,44.99,1400.0,35.1676,35.1832,35.1598,35.1754,1400.0
2013-07-22 12:30:00,44.99,44.99,44.99,44.99,100.0,35.1754,35.1754,35.1754,35.1754,100.0
2013-07-22 12:35:00,44.99,44.99,44.99,44.99,100.0,35.1754,35.1754,35.1754,35.1754,100.0
2013-07-22 12:40:00,45.0,45.03,44.99,44.99,3800.0,35.1832,35.2067,35.1754,35.1754,3800.0
2013-07-22 12:45:00,45.0,45.01,44.99,45.01,5400.0,35.1832,35.191,35.1754,35.191,5400.0
2013-07-22 12:50:00,45.02,45.04,45.0,45.02,2300.0,35.1988,35.2145,35.1832,35.1988,2300.0
2013-07-22 12:55:00,45.04,45.04,45.03,45.03,300.0,35.2145,35.2145,35.2067,35.2067,300.0
2013-07-22 13:00:00,45.02,45.02,45.01,45.02,700.0,35.1988,35.1988,35.191,35.1988,700.0
2013-07-22 13:05:00,45.02,45.03,45.01,45.01,3300.0,35.1988,35.2067,35.191,35.191,3300.0
2013-07-22 13:10:00,45.01,45.02,45.01,45.02,500.0,35.191,35.1988,35.191,35.1988,500.0
2013-07-22 13:15:00,45.01,45.02,44.99,44.99,900.0,35.191,35.1988,35.1754,35.1754,900.0
2013-07-22 13:20:00,45.0,45.0,44.99,44.99,1400.0,35.1832,35.1832,35.1754,35.1754,1400.0
2013-07-22 13:25:00,44.99,45.0,44.96,45.0,1200.0,35.1754,35.1832,35.1519,35.1832,1200.0
2013-07-22 13:30:00,44.97,45.0,44.97,45.0,1200.0,35.1598,35.1832,35.1598,35.1832,1200.0
2013-07-22 13:35:00,45.0,45.01,44.99,45.0,1700.0,35.1832,35.191,35.1754,35.1832,1700.0
2013-07-22 13:40:00,44.98,44.99,44.98,44.99,200.0,35.1676,35.1754,35.1676,35.1754,200.0
2013-07-22 13:45:00,45.0,45.0,45.0,45.0,2000.0,35.1832,35.1832,35.1832,35.1832,2000.0
2013-07-22 13:50:00,45.01,45.02,45.01,45.02,4700.0,35.191,35.1988,35.191,35.1988,4700.0
2013-07-22 13:55:00,45.02,45.03,45.01,45.02,3600.0,35.1988,35.2067,35.191,35.1988,3600.0
2013-07-22 14:00:00,45.02,45.03,45.02,45.02,3400.0,35.1988,35.2067,35.1988,35.1988,3400.0
2013-07-22 14:05:00,45.01,45.03,45.01,45.02,1200.0,35.191,35.2067,35.191,35.1988,1200.0
2013-07-22 14:10:00,45.04,45.1,45.03,45.09,4000.0,35.2145,35.2614,35.2067,35.2536,4000.0
2013-07-22 14:15:00,45.09,45.11,45.09,45.1,4200.0,35.2536,35.2692,35.2536,35.2614,4200.0
2013-07-22 14:20:00,45.09,45.1,45.09,45.09,1500.0,35.2536,35.2614,35.2536,35.2536,1500.0
2013-07-22 14:25:00,45.09,45.1,45.08,45.09,5600.0,35.2536,35.2614,35.2458,35.2536,5600.0
2013-07-22 14:30:00,45.1,45.11,45.08,45.09,3200.0,35.2614,35.2692,35.2458,35.2536,3200.0
2013-07-22 14:35:00,45.1,45.11,45.08,45.09,2700.0,35.2614,35.2692,35.2458,35.2536,2700.0
2013-07-22 14:40:00,45.07,45.11,45.07,45.08,6400.0,35.2379,35.2692,35.2379,35.2458,6400.0
2013-07-22 14:45:00,45.08,45.11,45.08,45.1,4000.0,35.2458,35.2692,35.2458,35.2614,4000.0
2013-07-22 14:50:00,45.1,45.11,45.09,45.09,5800.0,35.2614,35.2692,35.2536,35.2536,5800.0
2013-07-22 14:55:00,45.09,45.13,45.09,45.11,6300.0,35.2536,35.2848,35.2536,35.2692,6300.0
2013-07-22 15:00:00,45.11,45.13,45.1,45.12,5500.0,35.2692,35.2848,35.2614,35.277,5500.0
2013-07-22 15:05:00,45.1,45.11,45.08,45.09,4400.0,35.2614,35.2692,35.2458,35.2536,4400.0
2013-07-22 15:10:00,45.09,45.11,45.08,45.11,4100.0,35.2536,35.2692,35.2458,35.2692,4100.0
2013-07-22 15:15:00,45.1,45.11,45.08,45.09,10100.0,35.2614,35.2692,35.2458,35.2536,10100.0
2013-07-22 15:20:00,45.08,45.1,45.08,45.09,4300.0,35.2458,35.2614,35.2458,35.2536,4300.0
2013-07-22 15:25:00,45.09,45.1,45.08,45.1,4200.0,35.2536,35.2614,35.2458,35.2614,4200.0
2013-07-22 15:30:00,45.09,45.11,45.08,45.09,9700.0,35.2536,35.2692,35.2458,35.2536,9700.0
2013-07-22 15:35:00,45.09,45.09,45.05,45.05,8600.0,35.2536,35.2536,35.2223,35.2223,8600.0
2013-07-22 15:40:00,45.05,45.1,45.05,45.09,8600.0,35.2223,35.2614,35.2223,35.2536,8600.0
2013-07-22 15:45:00,45.09,45.09,45.06,45.06,10200.0,35.2536,35.2536,35.2301,35.2301,10200.0
2013-07-22 15:50:00,45.07,45.07,45.05,45.07,10500.0,35.2379,35.2379,35.2223,35.2379,10500.0
2013-07-22 15:55:00,45.07,45.12,45.07,45.12,20000.0,35.2379,35.277,35.2379,35.277,20000.0
2013-07-23 09:30:00,45.21,45.39,45.19,45.31,5400.0,35.3474,35.4881,35.3318,35.4256,5400.0
2013-07-23 09:35:00,45.25,45.27,45.17,45.21,13300.0,35.3787,35.3943,35.3161,35.3474,13300.0
2013-07-23 09:40:00,45.19,45.21,45.01,45.05,6000.0,35.3318,35.3474,35.191,35.2223,6000.0
2013-07-23 09:45:00,45.06,45.1,45.05,45.06,5900.0,35.2301,35.2614,35.2223,35.2301,5900.0
2013-07-23 09:50:00,45.05,45.05,45.03,45.04,1600.0,35.2223,35.2223,35.2067,35.2145,1600.0
2013-07-23 09:55:00,45.03,45.03,44.96,44.98,5200.0,35.2067,35.2067,35.1519,35.1676,5200.0
2013-07-23 10:00:00,44.93,44.97,44.93,44.97,900.0,35.1285,35.1598,35.1285,35.1598,900.0
2013-07-23 10:05:00,44.97,45.0,44.94,44.98,4800.0,35.1598,35.1832,35.1363,35.1676,4800.0
2013-07-23 10:10:00,44.98,45.0,44.98,45.0,200.0,35.1676,35.1832,35.1676,35.1832,200.0
2013-07-23 10:15:00,45.0,45.02,44.99,45.0,4000.0,35.1832,35.1988,35.1754,35.1832,4000.0
2013-07-23 10:20:00,45.0,45.01,44.97,45.0,3600.0,35.1832,35.191,35.1598,35.1832,3600.0
2013-07-23 10:25:00,44.98,45.0,44.96,45.0,4700.0,35.1676,35.1832,35.1519,35.1832,4700.0
2013-07-23 10:30:00,44.99,45.02,44.99,45.01,3300.0,35.1754,35.1988,35.1754,35.191,3300.0
2013-07-23 10:35:00,45.0,45.01,44.96,45.0,5400.0,35.1832,35.191,35.1519,35.1832,5400.0
2013-07-23 10:40:00,45.0,45.01,44.97,45.0,6600.0,35.1832,35.191,35.1598,35.1832,6600.0
2013-07-23 10:45:00,45.0,45.0,44.97,45.0,4800.0,35.1832,35.1832,35.1598,35.1832,4800.0
2013-07-23 10:50:00,45.0,45.02,45.0,45.01,1200.0,35.1832,35.1988,35.1832,35.191,1200.0
2013-07-23 10:55:00,45.02,45.02,44.97,44.97,7400.0,35.1988,35.1988,35.1598,35.1598,7400.0
2013-07-23 11:00:00,44.97,44.97,44.92,44.96,2200.0,35.1598,35.1598,35.1207,35.1519,2200.0
2013-07-23 11:05:00,44.98,44.98,44.97,44.97,3500.0,35.1676,35.1676,35.1598,35.1598,3500.0
2013-07-23 11:10:00,44.96,44.97,44.96,44.97,400.0,35.1519,35.1598,35.1519,35.1598,400.0
2013-07-23 11:15:00,44.96,44.97,44.92,44.95,2300.0,35.1519,35.1598,35.1207,35.1441,2300.0
2013-07-23 11:20:00,44.94,45.0,44.94,45.0,2200.0,35.1363,35.1832,35.1363,35.1832,2200.0
2013-07-23 11:25:00,45.0,45.01,44.97,44.99,3600.0,35.1832,35.191,35.1598,35.1754,3600.0
2013-07-23 11:30:00,45.0,45.01,44.97,44.97,31900.0,35.1832,35.191,35.1598,35.1598,31900.0
2013-07-23 11:35:00,44.99,45.0,44.97,44.99,4400.0,35.1754,35.1832,35.1598,35.1754,4400.0
2013-07-23 11:40:00,44.99,45.0,44.97,44.99,9100.0,35.1754,35.1832,35.1598,35.1754,9100.0
2013-07-23 11:45:00,44.98,45.0,44.96,44.99,6400.0,35.1676,35.1832,35.1519,35.1754,6400.0
2013-07-23 11:50:00,44.98,44.99,44.96,44.97,1100.0,35.1676,35.1754,35.1519,35.1598,1100.0
2013-07-23 11:55:00,44.97,44.97,44.96,44.96,1000.0,35.1598,35.1598,35.1519,35.1519,1000.0
2013-07-23 12:00:00,44.96,44.96,44.95,44.95,1700.0,35.1519,35.1519,35.1441,35.1441,1700.0
2013-07-23 12:05:00,44.96,44.96,44.95,44.96,1700.0,35.1519,35.1519,35.1441,35.1519,1700.0
2013-07-23 12:10:00,44.96,44.97,44.95,44.96,3400.0,35.1519,35.1598,35.1441,35.1519,3400.0
2013-07-23 12:15:00,44.95,44.95,44.94,44.94,2800.0,35.1441,35.1441,35.1363,35.1363,2800.0
2013-07-23 12:20:00,44.94,44.98,44.94,44.96,4300.0,35.1363,35.1676,35.1363,35.1519,4300.0
2013-07-23 12:25:00,44.96,44.98,44.96,44.98,2200.0,35.1519,35.1676,35.1519,35.1676,2200.0
2013-07-23 12:30:00,44.99,44.99,44.9,44.9,9400.0,35.1754,35.1754,35.105,35.105,9400.0
2013-07-23 12:35:00,44.9,44.9,44.89,44.9,800.0,35.105,35.105,35.0972,35.105,800.0
2013-07-23 12:40:00,44.91,44.91,44.9,44.9,1600.0,35.1128,35.1128,35.105,35.105,1600.0
2013-07-23 12:45:00,44.9,44.91,44.89,44.89,1400.0,35.105,35.1128,35.0972,35.0972,1400.0
2013-07-23 12:50:00,44.89,44.91,44.89,44.91,1300.0,35.0972,35.1128,35.0972,35.1128,1300.0
2013-07-23 12:55:00,44.9,44.9,44.89,44.9,300.0,35.105,35.105,35.0972,35.105,300.0
2013-07-23 13:00:00,44.9,44.91,44.87,44.87,4000.0,35.105,35.1128,35.0816,35.0816,4000.0
2013-07-23 13:05:00,44.89,44.89,44.88,44.88,900.0,35.0972,35.0972,35.0894,35.0894,900.0
2013-07-23 13:10:00,44.9,44.9,44.88,44.89,18800.0,35.105,35.105,35.0894,35.0972,18800.0
2013-07-23 13:15:00,44.9,44.9,44.89,44.89,1000.0,35.105,35.105,35.0972,35.0972,1000.0
2013-07-23 13:20:00,44.9,44.91,44.89,44.89,2000.0,35.105,35.1128,35.0972,35.0972,2000.0
2013-07-23 13:25:00,44.89,44.9,44.89,44.9,300.0,35.0972,35.105,35.0972,35.105,300.0
2013-07-23 13:30:00,44.9,44.91,44.89,44.89,2400.0,35.105,35.1128,35.0972,35.0972,2400.0
2013-07-23 13:35:00,44.89,44.89,44.88,44.89,800.0,35.0972,35.0972,35.0894,35.0972,800.0
2013-07-23 13:40:00,44.89,44.89,44.86,44.88,2800.0,35.0972,35.0972,35.0737,35.0894,2800.0
2013-07-23 13:45:00,44.87,44.89,44.87,44.89,2300.0,35.0816,35.0972,35.0816,35.0972,2300.0
2013-07-23 13:50:00,44.89,44.89,44.89,44.89,500.0,35.0972,35.0972,35.0972,35.0972,500.0
2013-07-23 13:55:00,44.89,44.89,44.83,44.83,4100.0,35.0972,35.0972,35.0503,35.0503,4100.0
2013-07-23 14:00:00,44.83,44.86,44.82,44.83,2900.0,35.0503,35.0737,35.0425,35.0503,2900.0
2013-07-23 14:05:00,44.84,44.86,44.84,44.84,2500.0,35.0581,35.0737,35.0581,35.0581,2500.0
2013-07-23 14:10:00,44.86,44.87,44.84,44.84,1700.0,35.0737,35.0816,35.0581,35.0581,1700.0
2013-07-23 14:15:00,44.85,44.87,44.85,44.85,4900.0,35.0659,35.0816,35.0659,35.0659,4900.0
2013-07-23 14:20:00,44.86,44.87,44.84,44.85,5000.0,35.0737,35.0816,35.0581,35.0659,5000.0
2013-07-23 14:25:00,44.85,44.86,44.83,44.84,1900.0,35.0659,35.0737,35.0503,35.0581,1900.0
2013-07-23 14:30:00,44.85,44.85,44.75,44.75,7200.0,35.0659,35.0659,34.9877,34.9877,7200.0
2013-07-23 14:35:00,44.75,44.8,44.75,44.8,6000.0,34.9877,35.0268,34.9877,35.0268,6000.0
2013-07-23 14:40:00,44.8,44.84,44.8,44.83,3900.0,35.0268,35.0581,35.0268,35.0503,3900.0
2013-07-23 14:45:00,44.85,44.86,44.85,44.85,2800.0,35.0659,35.0737,35.0659,35.0659,2800.0
2013-07-23 14:50:00,44.85,44.85,44.83,44.84,2300.0,35.0659,35.0659,35.0503,35.0581,2300.0
2013-07-23 14:55:00,44.84,44.86,44.82,44.82,4700.0,35.0581,35.0737,35.0425,35.0425,4700.0
2013-07-23 15:00:00,44.83,44.84,44.82,44.82,2900.0,35.0503,35.0581,35.0425,35.0425,2900.0
2013-07-23 15:05:00,44.82,44.84,44.82,44.84,3700.0,35.0425,35.0581,35.0425,35.0581,3700.0
2013-07-23 15:10:00,44.84,44.84,44.78,44.8,4500.0,35.0581,35.0581,35.0112,35.0268,4500.0
2013-07-23 15:15:00,44.8,44.81,44.79,44.8,5700.0,35.0268,35.0347,35.019,35.0268,5700.0
2013-07-23 15:20:00,44.8,44.81,44.8,44.8,2700.0,35.0268,35.0347,35.0268,35.0268,2700.0
2013-07-23 15:25:00,44.8,44.81,44.73,44.74,14900.0,35.0268,35.0347,34.9721,34.9799,14900.0
2013-07-23 15:30:00,44.74,44.76,44.73,44.76,3000.0,34.9799,34.9956,34.9721,34.9956,3000.0
2013-07-23 15:35:00,44.75,44.76,44.74,44.74,5800.0,34.9877,34.9956,34.9799,34.9799,5800.0
2013-07-23 15:40:00,44.75,44.75,44.72,44.72,5200.0,34.9877,34.9877,34.9643,34.9643,5200.0
2013-07-23 15:45:00,44.72,44.75,44.69,44.7,24400.0,34.9643,34.9877,34.9408,34.9487,24400.0
2013-07-23 15:50:00,44.71,44.71,44.68,44.69,14300.0,34.9565,34.9565,34.933,34.9408,14300.0
2013-07-23 15:55:00,44.69,44.69,44.64,44.67,45900.0,34.9408,34.9408,34.9017,34.9252,45900.0
2013-07-24 09:30:00,44.82,44.86,44.82,44.86,6500.0,35.0425,35.0737,35.0425,35.0737,6500.0
2013-07-24 09:35:00,44.82,44.89,44.72,44.72,14500.0,35.0425,35.0972,34.9643,34.9643,14500.0
2013-07-24 09:40:00,44.77,44.77,44.74,44.74,400.0,35.0034,35.0034,34.9799,34.9799,400.0
2013-07-24 09:45:00,44.73,44.73,44.69,44.72,1000.0,34.9721,34.9721,34.9408,34.9643,1000.0
2013-07-24 09:50:00,44.69,44.75,44.69,44.75,1100.0,34.9408,34.9877,34.9408,34.9877,1100.0
2013-07-24 09:55:00,44.7,44.7,44.63,44.63,900.0,34.9487,34.9487,34.8939,34.8939,900.0
2013-07-24 10:00:00,44.63,44.67,44.59,44.62,5600.0,34.8939,34.9252,34.8626,34.8861,5600.0
2013-07-24 10:05:00,44.61,44.63,44.53,44.61,16900.0,34.8783,34.8939,34.8157,34.8783,16900.0
2013-07-24 10:10:00,44.58,44.58,44.51,44.51,2900.0,34.8548,34.8548,34.8001,34.8001,2900.0
2013-07-24 10:15:00,44.5,44.55,44.5,44.51,13800.0,34.7923,34.8314,34.7923,34.8001,13800.0
2013-07-24 10:20:00,44.52,44.52,44.46,44.46,2000.0,34.8079,34.8079,34.761,34.761,2000.0
2013-07-24 10:25:00,44.5,44.5,44.5,44.5,300.0,34.7923,34.7923,34.7923,34.7923,300.0
2013-07-24 10:30:00,44.51,44.54,44.5,44.51,4500.0,34.8001,34.8236,34.7923,34.8001,4500.0
2013-07-24 10:35:00,44.48,44.48,44.48,44.48,500.0,34.7766,34.7766,34.7766,34.7766,500.0
2013-07-24 10:40:00,44.48,44.51,44.44,44.44,4400.0,34.7766,34.8001,34.7454,34.7454,4400.0
2013-07-24 10:45:00,44.47,44.48,44.44,44.45,1600.0,34.7688,34.7766,34.7454,34.7532,1600.0
2013-07-24 10:50:00,44.48,44.5,44.47,44.47,1000.0,34.7766,34.7923,34.7688,34.7688,1000.0
2013-07-24 10:55:00,44.48,44.48,44.42,44.42,1200.0,34.7766,34.7766,34.7297,34.7297,1200.0
2013-07-24 11:00:00,44.42,44.42,44.36,44.38,3600.0,34.7297,34.7297,34.6828,34.6985,3600.0
2013-07-24 11:05:00,44.36,44.37,44.29,44.3,3200.0,34.6828,34.6906,34.6281,34.6359,3200.0
2013-07-24 11:10:00,44.3,44.31,44.29,44.3,1500.0,34.6359,34.6437,34.6281,34.6359,1500.0
2013-07-24 11:15:00,44.31,44.34,44.27,44.29,5800.0,34.6437,34.6672,34.6125,34.6281,5800.0
2013-07-24 11:20:00,44.3,44.32,44.28,44.32,2500.0,34.6359,34.6515,34.6203,34.6515,2500.0
2013-07-24 11:25:00,44.29,44.34,44.29,44.32,5900.0,34.6281,34.6672,34.6281,34.6515,5900.0
2013-07-24 11:30:00,44.31,44.33,44.3,44.32,8000.0,34.6437,34.6594,34.6359,34.6515,8000.0
2013-07-24 11:35:00,44.31,44.33,44.3,44.31,2700.0,34.6437,34.6594,34.6359,34.6437,2700.0
2013-07-24 11:40:00,44.32,44.33,44.31,44.31,3800.0,34.6515,34.6594,34.6437,34.6437,3800.0
2013-07-24 11:45:00,44.32,44.32,44.27,44.28,2500.0,34.6515,34.6515,34.6125,34.6203,2500.0
2013-07-24 11:50:00,44.27,44.27,44.2,44.21,5500.0,34.6125,34.6125,34.5577,34.5655,5500.0
2013-07-24 11:55:00,44.22,44.23,44.21,44.21,1900.0,34.5734,34.5812,34.5655,34.5655,1900.0
2013-07-24 12:00:00,44.22,44.22,44.19,44.19,4200.0,34.5734,34.5734,34.5499,34.5499,4200.0
2013-07-24 12:05:00,44.2,44.2,44.12,44.12,6700.0,34.5577,34.5577,34.4952,34.4952,6700.0
2013-07-24 12:10:00,44.13,44.14,44.08,44.14,11900.0,34.503,34.5108,34.4639,34.5108,11900.0
2013-07-24 12:15:00,44.16,44.29,44.15,44.29,7800.0,34.5265,34.6281,34.5186,34.6281,7800.0
2013-07-24 12:20:00,44.28,44.29,44.09,44.09,14400.0,34.6203,34.6281,34.4717,34.4717,14400.0
2013-07-24 12:25:00,44.11,44.12,44.02,44.05,5300.0,34.4874,34.4952,34.417,34.4405,5300.0
2013-07-24 12:30:00,44.05,44.17,44.05,44.17,4800.0,34.4405,34.5343,34.4405,34.5343,4800.0
2013-07-24 12:35:00,44.16,44.2,44.16,44.19,2700.0,34.5265,34.5577,34.5265,34.5499,2700.0
2013-07-24 12:40:00,44.18,44.21,44.13,44.2,8300.0,34.5421,34.5655,34.503,34.5577,8300.0
2013-07-24 12:45:00,44.22,44.22,44.2,44.2,200.0,34.5734,34.5734,34.5577,34.5577,200.0
2013-07-24 12:50:00,44.2,44.24,44.19,44.24,2500.0,34.5577,34.589,34.5499,34.589,2500.0
2013-07-24 12:55:00,44.24,44.24,44.21,44.21,2500.0,34.589,34.589,34.5655,34.5655,2500.0
2013-07-24 13:00:00,44.2,44.24,44.2,44.24,3600.0,34.5577,34.589,34.5577,34.589,3600.0
2013-07-24 13:05:00,44.23,44.24,44.21,44.21,1400.0,34.5812,34.589,34.5655,34.5655,1400.0
2013-07-24 13:10:00,44.22,44.23,44.21,44.21,2000.0,34.5734,34.5812,34.5655,34.5655,2000.0
2013-07-24 13:15:00,44.2,44.2,44.15,44.16,2500.0,34.5577,34.5577,34.5186,34.5265,2500.0
2013-07-24 13:20:00,44.17,44.19,44.17,44.19,1800.0,34.5343,34.5499,34.5343,34.5499,1800.0
2013-07-24 13:25:00,44.19,44.21,44.19,44.21,3800.0,34.5499,34.5655,34.5499,34.5655,3800.0
2013-07-24 13:30:00,44.2,44.2,44.12,44.12,2200.0,34.5577,34.5577,34.4952,34.4952,2200.0
2013-07-24 13:35:00,44.13,44.17,44.13,44.15,4800.0,34.503,34.5343,34.503,34.5186,4800.0
2013-07-24 13:40:00,44.15,44.15,44.1,44.1,6700.0,34.5186,34.5186,34.4795,34.4795,6700.0
2013-07-24 13:45:00,44.11,44.12,44.09,44.12,1300.0,34.4874,34.4952,34.4717,34.4952,1300.0
2013-07-24 13:50:00,44.12,44.14,44.09,44.09,5300.0,34.4952,34.5108,34.4717,34.4717,5300.0
2013-07-24 13:55:00,44.11,44.13,44.09,44.09,5200.0,34.4874,34.503,34.4717,34.4717,5200.0
2013-07-24 14:00:00,44.14,44.17,44.14,44.17,900.0,34.5108,34.5343,34.5108,34.5343,900.0
2013-07-24 14:05:00,44.17,44.21,44.16,44.21,3200.0,34.5343,34.5655,34.5265,34.5655,3200.0
2013-07-24 14:10:00,44.21,44.21,44.13,44.14,4800.0,34.5655,34.5655,34.503,34.5108,4800.0
2013-07-24 14:15:00,44.19,44.19,44.16,44.19,1200.0,34.5499,34.5499,34.5265,34.5499,1200.0
2013-07-24 14:20:00,44.2,44.22,44.19,44.22,4400.0,34.5577,34.5734,34.5499,34.5734,4400.0
2013-07-24 14:25:00,44.22,44.22,44.19,44.2,3500.0,34.5734,34.5734,34.5499,34.5577,3500.0
2013-07-24 14:30:00,44.21,44.22,44.04,44.06,12700.0,34.5655,34.5734,34.4326,34.4483,12700.0
2013-07-24 14:35:00,44.07,44.09,44.03,44.05,4500.0,34.4561,34.4717,34.4248,34.4405,4500.0
2013-07-24 14:40:00,44.05,44.07,44.01,44.02,7400.0,34.4405,34.4561,34.4092,34.417,7400.0
2013-07-24 14:45:00,44.03,44.06,44.0,44.02,7400.0,34.4248,34.4483,34.4014,34.417,7400.0
2013-07-24 14:50:00,44.04,44.07,44.02,44.02,5300.0,34.4326,34.4561,34.417,34.417,5300.0
2013-07-24 14:55:00,44.03,44.06,44.02,44.03,9300.0,34.4248,34.4483,34.417,34.4248,9300.0
2013-07-24 15:00:00,44.04,44.06,43.98,43.98,14400.0,34.4326,34.4483,34.3857,34.3857,14400.0
2013-07-24 15:05:00,43.98,44.01,43.97,44.0,8400.0,34.3857,34.4092,34.3779,34.4014,8400.0
2013-07-24 15:10:00,44.0,44.01,43.94,43.98,9500.0,34.4014,34.4092,34.3544,34.3857,9500.0
2013-07-24 15:15:00,43.98,44.01,43.97,44.01,6400.0,34.3857,34.4092,34.3779,34.4092,6400.0
2013-07-24 15:20:00,44.01,44.12,44.0,44.09,7700.0,34.4092,34.4952,34.4014,34.4717,7700.0
2013-07-24 15:25:00,44.07,44.08,44.06,44.06,2500.0,34.4561,34.4639,34.4483,34.4483,2500.0
2013-07-24 15:30:00,44.08,44.08,44.02,44.02,7700.0,34.4639,34.4639,34.417,34.417,7700.0
2013-07-24 15:35:00,44.03,44.06,44.02,44.02,6100.0,34.4248,34.4483,34.417,34.417,6100.0
2013-07-24 15:40:00,44.05,44.13,44.02,44.02,13700.0,34.4405,34.503,34.417,34.417,13700.0
2013-07-24 15:45:00,44.02,44.05,43.97,43.97,21700.0,34.417,34.4405,34.3779,34.3779,21700.0
2013-07-24 15:50:00,43.98,43.99,43.94,43.94,16700.0,34.3857,34.3935,34.3544,34.3544,16700.0
2013-07-24 15:55:00,43.94,43.99,43.94,43.96,26200.0,34.3544,34.3935,34.3544,34.3701,26200.0
2013-07-25 09:30:00,43.99,44.11,43.99,44.09,8600.0,34.3935,34.4874,34.3935,34.4717,8600.0
2013-07-25 09:35:00,44.13,44.13,44.12,44.13,400.0,34.503,34.503,34.4952,34.503,400.0
2013-07-25 09:40:00,44.17,44.21,44.1,44.13,2100.0,34.5343,34.5655,34.4795,34.503,2100.0
2013-07-25 09:45:00,44.24,44.27,44.05,44.06,10700.0,34.589,34.6125,34.4405,34.4483,10700.0
2013-07-25 09:50:00,44.06,44.07,43.97,44.06,4600.0,34.4483,34.4561,34.3779,34.4483,4600.0
2013-07-25 09:55:00,44.08,44.12,44.07,44.07,3000.0,34.4639,34.4952,34.4561,34.4561,3000.0
2013-07-25 10:00:00,44.08,44.11,44.06,44.11,4400.0,34.4639,34.4874,34.4483,34.4874,4400.0
2013-07-25 10:05:00,44.18,44.22,44.16,44.16,700.0,34.5421,34.5734,34.5265,34.5265,700.0
2013-07-25 10:10:00,44.2,44.22,44.13,44.2,3300.0,34.5577,34.5734,34.503,34.5577,3300.0
2013-07-25 10:15:00,44.2,44.25,44.2,44.24,2100.0,34.5577,34.5968,34.5577,34.589,2100.0
2013-07-25 10:20:00,44.23,44.25,44.23,44.25,2100.0,34.5812,34.5968,34.5812,34.5968,2100.0
2013-07-25 10:25:00,44.27,44.33,44.27,44.33,2400.0,34.6125,34.6594,34.6125,34.6594,2400.0
2013-07-25 10:30:00,44.35,44.35,44.29,44.29,2500.0,34.675,34.675,34.6281,34.6281,2500.0
2013-07-25 10:35:00,44.27,44.27,44.25,44.26,500.0,34.6125,34.6125,34.5968,34.6046,500.0
2013-07-25 10:40:00,44.24,44.24,44.09,44.12,36500.0,34.589,34.589,34.4717,34.4952,36500.0
2013-07-25 10:45:00,44.1,44.14,44.06,44.06,35400.0,34.4795,34.5108,34.4483,34.4483,35400.0
2013-07-25 10:50:00,44.07,44.08,44.0,44.0,11800.0,34.4561,34.4639,34.4014,34.4014,11800.0
2013-07-25 10:55:00,44.0,44.04,44.0,44.01,4200.0,34.4014,34.4326,34.4014,34.4092,4200.0
2013-07-25 11:00:00,44.01,44.01,43.96,43.98,2800.0,34.4092,34.4092,34.3701,34.3857,2800.0
2013-07-25 11:05:00,43.99,43.99,43.93,43.93,3000.0,34.3935,34.3935,34.3466,34.3466,3000.0
2013-07-25 11:10:00,43.96,43.97,43.93,43.94,2700.0,34.3701,34.3779,34.3466,34.3544,2700.0
2013-07-25 11:15:00,43.93,43.98,43.93,43.97,2300.0,34.3466,34.3857,34.3466,34.3779,2300.0
2013-07-25 11:20:00,43.97,43.97,43.95,43.95,400.0,34.3779,34.3779,34.3623,34.3623,400.0
2013-07-25 11:25:00,43.95,43.97,43.93,43.94,2500.0,34.3623,34.3779,34.3466,34.3544,2500.0
2013-07-25 11:30:00,43.95,43.97,43.94,43.95,1500.0,34.3623,34.3779,34.3544,34.3623,1500.0
2013-07-25 11:35:00,44.0,44.0,43.98,44.0,1300.0,34.4014,34.4014,34.3857,34.4014,1300.0
2013-07-25 11:40:00,44.0,44.0,43.97,44.0,700.0,34.4014,34.4014,34.3779,34.4014,700.0
2013-07-25 11:45:00,44.0,44.0,43.97,44.0,6300.0,34.4014,34.4014,34.3779,34.4014,6300.0
2013-07-25 11:50:00,44.0,44.0,43.98,43.99,2700.0,34.4014,34.4014,34.3857,34.3935,2700.0
2013-07-25 11:55:00,43.99,44.0,43.99,44.0,2800.0,34.3935,34.4014,34.3935,34.4014,2800.0
2013-07-25 12:00:00,44.0,44.0,43.99,43.99,1900.0,34.4014,34.4014,34.3935,34.3935,1900.0
2013-07-25 12:05:00,44.0,44.0,43.99,43.99,3200.0,34.4014,34.4014,34.3935,34.3935,3200.0
2013-07-25 12:10:00,44.0,44.04,43.99,44.02,3400.0,34.4014,34.4326,34.3935,34.417,3400.0
2013-07-25 12:15:00,44.01,44.02,43.94,43.94,5200.0,34.4092,34.417,34.3544,34.3544,5200.0
2013-07-25 12:20:00,43.94,43.99,43.94,43.94,5400.0,34.3544,34.3935,34.3544,34.3544,5400.0
2013-07-25 12:25:00,43.94,43.96,43.85,43.89,12400.0,34.3544,34.3701,34.2841,34.3154,12400.0
2013-07-25 12:30:00,43.88,43.9,43.87,43.87,4900.0,34.3075,34.3232,34.2997,34.2997,4900.0
2013-07-25 12:35:00,43.91,43.91,43.87,43.88,10000.0,34.331,34.331,34.2997,34.3075,10000.0
2013-07-25 12:40:00,43.95,43.96,43.93,43.96,500.0,34.3623,34.3701,34.3466,34.3701,500.0
2013-07-25 12:45:00,43.97,43.98,43.95,43.95,4400.0,34.3779,34.3857,34.3623,34.3623,4400.0
2013-07-25 12:50:00,43.96,43.96,43.94,43.95,3000.0,34.3701,34.3701,34.3544,34.3623,3000.0
2013-07-25 12:55:00,43.95,43.96,43.95,43.95,3000.0,34.3623,34.3701,34.3623,34.3623,3000.0
2013-07-25 13:00:00,43.96,43.96,43.94,43.94,6800.0,34.3701,34.3701,34.3544,34.3544,6800.0
2013-07-25 13:05:00,43.94,43.94,43.9,43.91,900.0,34.3544,34.3544,34.3232,34.331,900.0
2013-07-25 13:10:00,43.91,43.91,43.86,43.86,2100.0,34.331,34.331,34.2919,34.2919,2100.0
2013-07-25 13:15:00,43.87,43.89,43.84,43.89,2000.0,34.2997,34.3154,34.2763,34.3154,2000.0
2013-07-25 13:20:00,43.87,43.88,43.86,43.88,800.0,34.2997,34.3075,34.2919,34.3075,800.0
2013-07-25 13:25:00,43.86,43.86,43.84,43.84,900.0,34.2919,34.2919,34.2763,34.2763,900.0
2013-07-25 13:30:00,43.85,43.89,43.85,43.88,1300.0,34.2841,34.3154,34.2841,34.3075,1300.0
2013-07-25 13:35:00,43.86,43.88,43.85,43.88,1900.0,34.2919,34.3075,34.2841,34.3075,1900.0
2013-07-25 13:40:00,43.87,43.87,43.87,43.87,500.0,34.2997,34.2997,34.2997,34.2997,500.0
2013-07-25 13:45:00,43.88,43.89,43.88,43.88,800.0,34.3075,34.3154,34.3075,34.3075,800.0
2013-07-25 13:50:00,43.9,43.9,43.89,43.89,900.0,34.3232,34.3232,34.3154,34.3154,900.0
2013-07-25 13:55:00,43.9,43.9,43.85,43.87,3700.0,34.3232,34.3232,34.2841,34.2997,3700.0
2013-07-25 14:00:00,43.86,43.89,43.86,43.89,2500.0,34.2919,34.3154,34.2919,34.3154,2500.0
2013-07-25 14:05:00,43.91,43.95,43.9,43.93,3300.0,34.331,34.3623,34.3232,34.3466,3300.0
2013-07-25 14:10:00,43.93,43.94,43.89,43.92,5200.0,34.3466,34.3544,34.3154,34.3388,5200.0
2013-07-25 14:15:00,43.92,43.94,43.9,43.93,2800.0,34.3388,34.3544,34.3232,34.3466,2800.0
2013-07-25 14:20:00,43.92,43.95,43.92,43.93,2200.0,34.3388,34.3623,34.3388,34.3466,2200.0
2013-07-25 14:25:00,43.93,43.94,43.9,43.94,2200.0,34.3466,34.3544,34.3232,34.3544,2200.0
2013-07-25 14:30:00,43.93,43.97,43.93,43.97,1600.0,34.3466,34.3779,34.3466,34.3779,1600.0
2013-07-25 14:35:00,43.97,43.98,43.92,43.94,3300.0,34.3779,34.3857,34.3388,34.3544,3300.0
2013-07-25 14:40:00,43.97,44.0,43.97,43.98,1800.0,34.3779,34.4014,34.3779,34.3857,1800.0
2013-07-25 14:45:00,43.98,44.0,43.98,44.0,1400.0,34.3857,34.4014,34.3857,34.4014,1400.0
2013-07-25 14:50:00,43.99,44.0,43.98,44.0,3500.0,34.3935,34.4014,34.3857,34.4014,3500.0
2013-07-25 14:55:00,44.0,44.0,43.98,43.99,2800.0,34.4014,34.4014,34.3857,34.3935,2800.0
2013-07-25 15:00:00,43.98,44.0,43.98,44.0,9000.0,34.3857,34.4014,34.3857,34.4014,9000.0
2013-07-25 15:05:00,44.0,44.03,44.0,44.01,5800.0,34.4014,34.4248,34.4014,34.4092,5800.0
2013-07-25 15:10:00,44.01,44.02,43.96,43.97,9000.0,34.4092,34.417,34.3701,34.3779,9000.0
2013-07-25 15:15:00,43.97,43.99,43.95,43.99,9100.0,34.3779,34.3935,34.3623,34.3935,9100.0
2013-07-25 15:20:00,44.0,44.02,43.99,44.0,7300.0,34.4014,34.417,34.3935,34.4014,7300.0
2013-07-25 15:25:00,44.01,44.05,44.0,44.04,5900.0,34.4092,34.4405,34.4014,34.4326,5900.0
2013-07-25 15:30:00,44.02,44.04,44.0,44.0,11200.0,34.417,34.4326,34.4014,34.4014,11200.0
2013-07-25 15:35:00,44.0,44.02,43.99,44.0,20500.0,34.4014,34.417,34.3935,34.4014,20500.0
2013-07-25 15:40:00,44.0,44.01,44.0,44.0,8200.0,34.4014,34.4092,34.4014,34.4014,8200.0
2013-07-25 15:45:00,44.01,44.03,43.96,44.0,14900.0,34.4092,34.4248,34.3701,34.4014,14900.0
2013-07-25 15:50:00,44.0,44.0,43.99,44.0,12200.0,34.4014,34.4014,34.3935,34.4014,12200.0
2013-07-25 15:55:00,44.0,44.0,43.95,43.98,27100.0,34.4014,34.4014,34.3623,34.3857,27100.0
2013-07-26 09:30:00,43.9,43.91,43.82,43.85,4800.0,34.3232,34.331,34.2606,34.2841,4800.0
2013-07-26 09:35:00,43.88,43.91,43.79,43.91,5700.0,34.3075,34.331,34.2372,34.331,5700.0
2013-07-26 09:40:00,43.89,43.94,43.82,43.85,3700.0,34.3154,34.3544,34.2606,34.2841,3700.0
2013-07-26 09:45:00,43.84,43.94,43.84,43.94,1700.0,34.2763,34.3544,34.2763,34.3544,1700.0
2013-07-26 09:50:00,43.89,43.92,43.81,43.81,1800.0,34.3154,34.3388,34.2528,34.2528,1800.0
2013-07-26 09:55:00,43.78,43.78,43.78,43.78,2700.0,34.2294,34.2294,34.2294,34.2294,2700.0
2013-07-26 10:00:00,43.77,43.86,43.77,43.86,6000.0,34.2215,34.2919,34.2215,34.2919,6000.0
2013-07-26 10:05:00,43.81,43.85,43.74,43.75,14500.0,34.2528,34.2841,34.1981,34.2059,14500.0
2013-07-26 10:10:00,43.74,43.81,43.73,43.8,1500.0,34.1981,34.2528,34.1903,34.245,1500.0
2013-07-26 10:15:00,43.79,43.79,43.73,43.76,2700.0,34.2372,34.2372,34.1903,34.2137,2700.0
2013-07-26 10:20:00,43.77,43.77,43.77,43.77,400.0,34.2215,34.2215,34.2215,34.2215,400.0
2013-07-26 10:25:00,43.75,43.76,43.72,43.75,2600.0,34.2059,34.2137,34.1824,34.2059,2600.0
2013-07-26 10:30:00,43.75,43.76,43.74,43.76,1300.0,34.2059,34.2137,34.1981,34.2137,1300.0
2013-07-26 10:35:00,43.75,43.77,43.75,43.76,500.0,34.2059,34.2215,34.2059,34.2137,500.0
2013-07-26 10:40:00,43.75,43.77,43.75,43.76,1800.0,34.2059,34.2215,34.2059,34.2137,1800.0
2013-07-26 10:45:00,43.78,43.78,43.65,43.66,2600.0,34.2294,34.2294,34.1277,34.1355,2600.0
2013-07-26 10:50:00,43.66,43.66,43.53,43.53,4700.0,34.1355,34.1355,34.0339,34.0339,4700.0
2013-07-26 10:55:00,43.56,43.56,43.46,43.49,7700.0,34.0573,34.0573,33.9792,34.0026,7700.0
2013-07-26 11:00:00,43.49,43.53,43.49,43.49,11200.0,34.0026,34.0339,34.0026,34.0026,11200.0
2013-07-26 11:05:00,43.5,43.53,43.49,43.51,3500.0,34.0104,34.0339,34.0026,34.0183,3500.0
2013-07-26 11:10:00,43.51,43.52,43.47,43.47,3800.0,34.0183,34.0261,33.987,33.987,3800.0
2013-07-26 11:15:00,43.48,43.54,43.44,43.51,9700.0,33.9948,34.0417,33.9635,34.0183,9700.0
2013-07-26 11:20:00,43.5,43.51,43.47,43.5,6100.0,34.0104,34.0183,33.987,34.0104,6100.0
2013-07-26 11:25:00,43.5,43.51,43.49,43.5,12500.0,34.0104,34.0183,34.0026,34.0104,12500.0
2013-07-26 11:30:00,43.51,43.51,43.45,43.49,5000.0,34.0183,34.0183,33.9713,34.0026,5000.0
2013-07-26 11:35:00,43.49,43.5,43.48,43.5,1200.0,34.0026,34.0104,33.9948,34.0104,1200.0
2013-07-26 11:40:00,43.5,43.51,43.47,43.47,4900.0,34.0104,34.0183,33.987,33.987,4900.0
2013-07-26 11:45:00,43.46,43.49,43.46,43.49,1600.0,33.9792,34.0026,33.9792,34.0026,1600.0
2013-07-26 11:50:00,43.48,43.48,43.48,43.48,1000.0,33.9948,33.9948,33.9948,33.9948,1000.0
2013-07-26 11:55:00,43.5,43.51,43.49,43.5,3400.0,34.0104,34.0183,34.0026,34.0104,3400.0
2013-07-26 12:00:00,43.5,43.51,43.49,43.5,13900.0,34.0104,34.0183,34.0026,34.0104,13900.0
2013-07-26 12:05:00,43.5,43.51,43.49,43.5,6300.0,34.0104,34.0183,34.0026,34.0104,6300.0
2013-07-26 12:10:00,43.51,43.54,43.5,43.54,24600.0,34.0183,34.0417,34.0104,34.0417,24600.0
2013-07-26 12:15:00,43.55,43.58,43.55,43.56,2900.0,34.0495,34.073,34.0495,34.0573,2900.0
2013-07-26 12:20:00,43.58,43.58,43.5,43.5,7100.0,34.073,34.073,34.0104,34.0104,7100.0
2013-07-26 12:25:00,43.52,43.52,43.5,43.51,3200.0,34.0261,34.0261,34.0104,34.0183,3200.0
2013-07-26 12:30:00,43.5,43.51,43.5,43.5,6700.0,34.0104,34.0183,34.0104,34.0104,6700.0
2013-07-26 12:35:00,43.5,43.51,43.5,43.5,4600.0,34.0104,34.0183,34.0104,34.0104,4600.0
2013-07-26 12:40:00,43.5,43.51,43.5,43.5,3900.0,34.0104,34.0183,34.0104,34.0104,3900.0
2013-07-26 12:45:00,43.5,43.51,43.5,43.51,1800.0,34.0104,34.0183,34.0104,34.0183,1800.0
2013-07-26 12:50:00,43.5,43.51,43.5,43.5,9000.0,34.0104,34.0183,34.0104,34.0104,9000.0
2013-07-26 12:55:00,43.5,43.5,43.48,43.49,2400.0,34.0104,34.0104,33.9948,34.0026,2400.0
2013-07-26 13:00:00,43.49,43.51,43.48,43.5,2800.0,34.0026,34.0183,33.9948,34.0104,2800.0
2013-07-26 13:05:00,43.5,43.51,43.49,43.49,4900.0,34.0104,34.0183,34.0026,34.0026,4900.0
2013-07-26 13:10:00,43.5,43.51,43.49,43.5,6400.0,34.0104,34.0183,34.0026,34.0104,6400.0
2013-07-26 13:15:00,43.5,43.51,43.49,43.5,5500.0,34.0104,34.0183,34.0026,34.0104,5500.0
2013-07-26 13:20:00,43.48,43.51,43.48,43.5,19200.0,33.9948,34.0183,33.9948,34.0104,19200.0
2013-07-26 13:25:00,43.51,43.51,43.5,43.5,9000.0,34.0183,34.0183,34.0104,34.0104,9000.0
2013-07-26 13:30:00,43.5,43.51,43.49,43.5,7000.0,34.0104,34.0183,34.0026,34.0104,7000.0
2013-07-26 13:35:00,43.51,43.51,43.5,43.51,3900.0,34.0183,34.0183,34.0104,34.0183,3900.0
2013-07-26 13:40:00,43.51,43.52,43.5,43.52,4200.0,34.0183,34.0261,34.0104,34.0261,4200.0
2013-07-26 13:45:00,43.52,43.54,43.51,43.54,4500.0,34.0261,34.0417,34.0183,34.0417,4500.0
2013-07-26 13:50:00,43.55,43.59,43.54,43.54,11000.0,34.0495,34.0808,34.0417,34.0417,11000.0
2013-07-26 13:55:00,43.55,43.55,43.54,43.55,1600.0,34.0495,34.0495,34.0417,34.0495,1600.0
2013-07-26 14:00:00,43.55,43.56,43.54,43.56,4100.0,34.0495,34.0573,34.0417,34.0573,4100.0
2013-07-26 14:05:00,43.55,43.58,43.55,43.57,4500.0,34.0495,34.073,34.0495,34.0652,4500.0
2013-07-26 14:10:00,43.57,43.64,43.5,43.58,119300.0,34.0652,34.1199,34.0104,34.073,119300.0
2013-07-26 14:15:00,43.58,43.65,43.58,43.65,2700.0,34.073,34.1277,34.073,34.1277,2700.0
2013-07-26 14:20:00,43.66,43.7,43.66,43.7,1900.0,34.1355,34.1668,34.1355,34.1668,1900.0
2013-07-26 14:25:00,43.71,43.75,43.7,43.7,3900.0,34.1746,34.2059,34.1668,34.1668,3900.0
2013-07-26 14:30:00,43.73,43.77,43.73,43.77,2200.0,34.1903,34.2215,34.1903,34.2215,2200.0
2013-07-26 14:35:00,43.78,43.79,43.77,43.78,1100.0,34.2294,34.2372,34.2215,34.2294,1100.0
2013-07-26 14:40:00,43.78,43.85,43.78,43.82,2400.0,34.2294,34.2841,34.2294,34.2606,2400.0
2013-07-26 14:45:00,43.82,43.83,43.73,43.73,9100.0,34.2606,34.2684,34.1903,34.1903,9100.0
2013-07-26 14:50:00,43.75,43.78,43.73,43.76,9100.0,34.2059,34.2294,34.1903,34.2137,9100.0
2013-07-26 14:55:00,43.76,43.76,43.72,43.74,2500.0,34.2137,34.2137,34.1824,34.1981,2500.0
2013-07-26 15:00:00,43.76,43.77,43.73,43.75,5100.0,34.2137,34.2215,34.1903,34.2059,5100.0
2013-07-26 15:05:00,43.75,43.77,43.75,43.76,3200.0,34.2059,34.2215,34.2059,34.2137,3200.0
2013-07-26 15:10:00,43.77,43.78,43.75,43.76,7300.0,34.2215,34.2294,34.2059,34.2137,7300.0
2013-07-26 15:15:00,43.77,43.78,43.74,43.74,4600.0,34.2215,34.2294,34.1981,34.1981,4600.0
2013-07-26 15:20:00,43.77,43.79,43.77,43.78,9400.0,34.2215,34.2372,34.2215,34.2294,9400.0
2013-07-26 15:25:00,43.78,43.84,43.78,43.84,7500.0,34.2294,34.2763,34.2294,34.2763,7500.0
2013-07-26 15:30:00,43.85,43.85,43.78,43.78,9300.0,34.2841,34.2841,34.2294,34.2294,9300.0
2013-07-26 15:35:00,43.79,43.81,43.78,43.8,11700.0,34.2372,34.2528,34.2294,34.245,11700.0
2013-07-26 15:40:00,43.8,43.82,43.74,43.74,18300.0,34.245,34.2606,34.1981,34.1981,18300.0
2013-07-26 15:45:00,43.75,43.8,43.75,43.79,8700.0,34.2059,34.245,34.2059,34.2372,8700.0
2013-07-26 15:50:00,43.79,43.8,43.74,43.75,24900.0,34.2372,34.245,34.1981,34.2059,24900.0
2013-07-26 15:55:00,43.75,43.77,43.68,43.76,63000.0,34.2059,34.2215,34.1512,34.2137,63000.0
2013-07-29 09:30:00,43.72,43.91,43.61,43.61,6500.0,34.1824,34.331,34.0964,34.0964,6500.0
2013-07-29 09:35:00,43.75,43.79,43.56,43.63,6600.0,34.2059,34.2372,34.0573,34.1121,6600.0
2013-07-29 09:40:00,43.59,43.75,43.59,43.7,2200.0,34.0808,34.2059,34.0808,34.1668,2200.0
2013-07-29 09:45:00,43.73,43.88,43.72,43.81,7200.0,34.1903,34.3075,34.1824,34.2528,7200.0
2013-07-29 09:50:00,43.82,43.9,43.79,43.89,2800.0,34.2606,34.3232,34.2372,34.3154,2800.0
2013-07-29 09:55:00,43.88,43.88,43.85,43.85,1000.0,34.3075,34.3075,34.2841,34.2841,1000.0
2013-07-29 10:00:00,43.83,43.86,43.8,43.81,13200.0,34.2684,34.2919,34.245,34.2528,13200.0
2013-07-29 10:05:00,43.82,43.82,43.73,43.77,3100.0,34.2606,34.2606,34.1903,34.2215,3100.0
2013-07-29 10:10:00,43.77,43.79,43.77,43.79,600.0,34.2215,34.2372,34.2215,34.2372,600.0
2013-07-29 10:15:00,43.77,43.79,43.72,43.79,3400.0,34.2215,34.2372,34.1824,34.2372,3400.0
2013-07-29 10:20:00,43.76,43.8,43.76,43.79,1000.0,34.2137,34.245,34.2137,34.2372,1000.0
2013-07-29 10:25:00,43.79,43.8,43.77,43.8,1100.0,34.2372,34.245,34.2215,34.245,1100.0
2013-07-29 10:30:00,43.81,43.81,43.79,43.79,1800.0,34.2528,34.2528,34.2372,34.2372,1800.0
2013-07-29 10:35:00,43.79,43.79,43.79,43.79,200.0,34.2372,34.2372,34.2372,34.2372,200.0
2013-07-29 10:40:00,43.82,43.84,43.79,43.84,2000.0,34.2606,34.2763,34.2372,34.2763,2000.0
2013-07-29 10:45:00,43.83,43.88,43.83,43.88,1600.0,34.2684,34.3075,34.2684,34.3075,1600.0
2013-07-29 10:50:00,43.88,43.88,43.84,43.85,1200.0,34.3075,34.3075,34.2763,34.2841,1200.0
2013-07-29 10:55:00,43.83,43.9,43.83,43.87,2800.0,34.2684,34.3232,34.2684,34.2997,2800.0
2013-07-29 11:00:00,43.87,43.89,43.83,43.83,3600.0,34.2997,34.3154,34.2684,34.2684,3600.0
2013-07-29 11:05:00,43.84,43.84,43.8,43.8,1000.0,34.2763,34.2763,34.245,34.245,1000.0
2013-07-29 11:10:00,43.79,43.8,43.74,43.75,4300.0,34.2372,34.245,34.1981,34.2059,4300.0
2013-07-29 11:15:00,43.71,43.75,43.67,43.67,3400.0,34.1746,34.2059,34.1433,34.1433,3400.0
2013-07-29 11:20:00,43.63,43.65,43.62,43.65,1000.0,34.1121,34.1277,34.1043,34.1277,1000.0
2013-07-29 11:25:00,43.65,43.68,43.6,43.6,5600.0,34.1277,34.1512,34.0886,34.0886,5600.0
2013-07-29 11:30:00,43.6,43.62,43.59,43.62,3800.0,34.0886,34.1043,34.0808,34.1043,3800.0
2013-07-29 11:35:00,43.6,43.6,43.54,43.55,3700.0,34.0886,34.0886,34.0417,34.0495,3700.0
2013-07-29 11:40:00,43.54,43.58,43.52,43.52,7400.0,34.0417,34.073,34.0261,34.0261,7400.0
2013-07-29 11:45:00,43.54,43.57,43.53,43.55,5300.0,34.0417,34.0652,34.0339,34.0495,5300.0
2013-07-29 11:50:00,43.54,43.62,43.54,43.61,10300.0,34.0417,34.1043,34.0417,34.0964,10300.0
2013-07-29 11:55:00,43.61,43.63,43.6,43.63,3800.0,34.0964,34.1121,34.0886,34.1121,3800.0
2013-07-29 12:00:00,43.63,43.7,43.63,43.7,2200.0,34.1121,34.1668,34.1121,34.1668,2200.0
2013-07-29 12:05:00,43.7,43.7,43.62,43.63,5200.0,34.1668,34.1668,34.1043,34.1121,5200.0
2013-07-29 12:10:00,43.64,43.65,43.61,43.61,2200.0,34.1199,34.1277,34.0964,34.0964,2200.0
2013-07-29 12:15:00,43.62,43.67,43.61,43.63,1800.0,34.1043,34.1433,34.0964,34.1121,1800.0
2013-07-29 12:20:00,43.67,43.67,43.65,43.65,600.0,34.1433,34.1433,34.1277,34.1277,600.0
2013-07-29 12:25:00,43.66,43.69,43.66,43.69,1500.0,34.1355,34.159,34.1355,34.159,1500.0
2013-07-29 12:30:00,43.71,43.71,43.66,43.66,1000.0,34.1746,34.1746,34.1355,34.1355,1000.0
2013-07-29 12:35:00,43.67,43.7,43.66,43.7,3500.0,34.1433,34.1668,34.1355,34.1668,3500.0
2013-07-29 12:40:00,43.72,43.72,43.69,43.69,2100.0,34.1824,34.1824,34.159,34.159,2100.0
2013-07-29 12:45:00,43.69,43.69,43.67,43.67,5200.0,34.159,34.159,34.1433,34.1433,5200.0
2013-07-29 12:50:00,43.66,43.68,43.66,43.68,2200.0,34.1355,34.1512,34.1355,34.1512,2200.0
2013-07-29 12:55:00,43.67,43.67,43.64,43.66,1500.0,34.1433,34.1433,34.1199,34.1355,1500.0
2013-07-29 13:00:00,43.66,43.67,43.65,43.67,1900.0,34.1355,34.1433,34.1277,34.1433,1900.0
2013-07-29 13:05:00,43.65,43.65,43.65,43.65,100.0,34.1277,34.1277,34.1277,34.1277,100.0
2013-07-29 13:10:00,43.65,43.65,43.63,43.64,1400.0,34.1277,34.1277,34.1121,34.1199,1400.0
2013-07-29 13:15:00,43.64,43.67,43.64,43.67,2400.0,34.1199,34.1433,34.1199,34.1433,2400.0
2013-07-29 13:20:00,43.68,43.68,43.68,43.68,700.0,34.1512,34.1512,34.1512,34.1512,700.0
2013-07-29 13:25:00,43.68,43.69,43.68,43.69,500.0,34.1512,34.159,34.1512,34.159,500.0
2013-07-29 13:30:00,43.68,43.68,43.64,43.64,2200.0,34.1512,34.1512,34.1199,34.1199,2200.0
2013-07-29 13:35:00,43.63,43.65,43.63,43.63,1700.0,34.1121,34.1277,34.1121,34.1121,1700.0
2013-07-29 13:40:00,43.64,43.64,43.62,43.64,2900.0,34.1199,34.1199,34.1043,34.1199,2900.0
2013-07-29 13:45:00,43.64,43.64,43.6,43.63,3100.0,34.1199,34.1199,34.0886,34.1121,3100.0
2013-07-29 13:50:00,43.63,43.64,43.63,43.64,1300.0,34.1121,34.1199,34.1121,34.1199,1300.0
2013-07-29 13:55:00,43.64,43.65,43.6,43.62,3600.0,34.1199,34.1277,34.0886,34.1043,3600.0
2013-07-29 14:00:00,43.62,43.62,43.61,43.62,2900.0,34.1043,34.1043,34.0964,34.1043,2900.0
2013-07-29 14:05:00,43.63,43.65,43.63,43.65,2500.0,34.1121,34.1277,34.1121,34.1277,2500.0
2013-07-29 14:10:00,43.65,43.68,43.65,43.67,1800.0,34.1277,34.1512,34.1277,34.1433,1800.0
2013-07-29 14:15:00,43.68,43.68,43.67,43.67,1500.0,34.1512,34.1512,34.1433,34.1433,1500.0
2013-07-29 14:20:00,43.68,43.68,43.66,43.68,3900.0,34.1512,34.1512,34.1355,34.1512,3900.0
2013-07-29 14:25:00,43.67,43.69,43.67,43.69,4800.0,34.1433,34.159,34.1433,34.159,4800.0
2013-07-29 14:30:00,43.7,43.71,43.69,43.71,1600.0,34.1668,34.1746,34.159,34.1746,1600.0
2013-07-29 14:35:00,43.71,43.72,43.71,43.71,800.0,34.1746,34.1824,34.1746,34.1746,800.0
2013-07-29 14:40:00,43.71,43.72,43.69,43.71,1600.0,34.1746,34.1824,34.159,34.1746,1600.0
2013-07-29 14:45:00,43.7,43.7,43.67,43.68,2700.0,34.1668,34.1668,34.1433,34.1512,2700.0
2013-07-29 14:50:00,43.68,43.7,43.68,43.7,1300.0,34.1512,34.1668,34.1512,34.1668,1300.0
2013-07-29 14:55:00,43.7,43.7,43.68,43.68,600.0,34.1668,34.1668,34.1512,34.1512,600.0
2013-07-29 15:00:00,43.68,43.68,43.66,43.67,6300.0,34.1512,34.1512,34.1355,34.1433,6300.0
2013-07-29 15:05:00,43.67,43.68,43.66,43.68,1500.0,34.1433,34.1512,34.1355,34.1512,1500.0
2013-07-29 15:10:00,43.67,43.69,43.66,43.66,3100.0,34.1433,34.159,34.1355,34.1355,3100.0
2013-07-29 15:15:00,43.66,43.66,43.6,43.6,3200.0,34.1355,34.1355,34.0886,34.0886,3200.0
2013-07-29 15:20:00,43.6,43.64,43.6,43.64,4200.0,34.0886,34.1199,34.0886,34.1199,4200.0
2013-07-29 15:25:00,43.64,43.65,43.64,43.65,3100.0,34.1199,34.1277,34.1199,34.1277,3100.0
2013-07-29 15:30:00,43.65,43.66,43.64,43.65,4100.0,34.1277,34.1355,34.1199,34.1277,4100.0
2013-07-29 15:35:00,43.64,43.67,43.64,43.67,6500.0,34.1199,34.1433,34.1199,34.1433,6500.0
2013-07-29 15:40:00,43.67,43.68,43.66,43.68,6100.0,34.1433,34.1512,34.1355,34.1512,6100.0
2013-07-29 15:45:00,43.67,43.7,43.66,43.69,6300.0,34.1433,34.1668,34.1355,34.159,6300.0
2013-07-29 15:50:00,43.69,43.69,43.63,43.63,5800.0,34.159,34.159,34.1121,34.1121,5800.0
2013-07-29 15:55:00,43.63,43.67,43.6,43.67,23700.0,34.1121,34.1433,34.0886,34.1433,23700.0
2013-07-30 09:30:00,43.69,43.89,43.5,43.86,7900.0,34.159,34.3154,34.0104,34.2919,7900.0
2013-07-30 09:35:00,43.74,43.77,43.74,43.76,600.0,34.1981,34.2215,34.1981,34.2137,600.0
2013-07-30 09:40:00,43.84,43.84,43.73,43.83,600.0,34.2763,34.2763,34.1903,34.2684,600.0
2013-07-30 09:45:00,43.81,43.85,43.8,43.82,700.0,34.2528,34.2841,34.245,34.2606,700.0
2013-07-30 09:50:00,43.81,43.83,43.75,43.75,3300.0,34.2528,34.2684,34.2059,34.2059,3300.0
2013-07-30 09:55:00,43.8,43.92,43.77,43.82,1800.0,34.245,34.3388,34.2215,34.2606,1800.0
2013-07-30 10:00:00,43.78,43.88,43.78,43.83,900.0,34.2294,34.3075,34.2294,34.2684,900.0
2013-07-30 10:05:00,43.85,43.9,43.77,43.9,2700.0,34.2841,34.3232,34.2215,34.3232,2700.0
2013-07-30 10:10:00,43.86,43.87,43.83,43.83,1700.0,34.2919,34.2997,34.2684,34.2684,1700.0
2013-07-30 10:15:00,43.87,43.9,43.87,43.88,1800.0,34.2997,34.3232,34.2997,34.3075,1800.0
2013-07-30 10:20:00,43.91,43.94,43.89,43.91,3900.0,34.331,34.3544,34.3154,34.331,3900.0
2013-07-30 10:25:00,43.94,43.96,43.91,43.91,1600.0,34.3544,34.3701,34.331,34.331,1600.0
2013-07-30 10:30:00,43.9,43.9,43.88,43.88,4600.0,34.3232,34.3232,34.3075,34.3075,4600.0
2013-07-30 10:35:00,43.92,43.93,43.89,43.92,2100.0,34.3388,34.3466,34.3154,34.3388,2100.0
2013-07-30 10:40:00,43.91,43.96,43.86,43.92,8600.0,34.331,34.3701,34.2919,34.3388,8600.0
2013-07-30 10:45:00,43.91,43.94,43.9,43.94,1600.0,34.331,34.3544,34.3232,34.3544,1600.0
2013-07-30 10:50:00,43.96,44.0,43.95,44.0,1700.0,34.3701,34.4014,34.3623,34.4014,1700.0
2013-07-30 10:55:00,43.99,43.99,43.87,43.95,2800.0,34.3935,34.3935,34.2997,34.3623,2800.0
2013-07-30 11:00:00,43.94,43.94,43.88,43.88,2200.0,34.3544,34.3544,34.3075,34.3075,2200.0
2013-07-30 11:05:00,43.88,43.88,43.88,43.88,0.0,34.3075,34.3075,34.3075,34.3075,0.0
2013-07-30 11:10:00,43.91,43.97,43.91,43.96,1600.0,34.331,34.3779,34.331,34.3701,1600.0
2013-07-30 11:15:00,43.96,44.0,43.96,43.98,800.0,34.3701,34.4014,34.3701,34.3857,800.0
2013-07-30 11:20:00,43.99,44.0,43.92,44.0,5000.0,34.3935,34.4014,34.3388,34.4014,5000.0
2013-07-30 11:25:00,43.97,43.98,43.97,43.97,700.0,34.3779,34.3857,34.3779,34.3779,700.0
2013-07-30 11:30:00,43.97,43.97,43.93,43.96,1400.0,34.3779,34.3779,34.3466,34.3701,1400.0
2013-07-30 11:35:00,43.96,43.97,43.95,43.96,600.0,34.3701,34.3779,34.3623,34.3701,600.0
2013-07-30 11:40:00,43.96,43.98,43.94,43.94,3200.0,34.3701,34.3857,34.3544,34.3544,3200.0
2013-07-30 11:45:00,43.96,44.0,43.95,43.99,2500.0,34.3701,34.4014,34.3623,34.3935,2500.0
2013-07-30 11:50:00,44.0,44.03,44.0,44.0,2300.0,34.4014,34.4248,34.4014,34.4014,2300.0
2013-07-30 11:55:00,44.0,44.01,43.96,43.98,1600.0,34.4014,34.4092,34.3701,34.3857,1600.0
2013-07-30 12:00:00,43.98,43.99,43.98,43.98,700.0,34.3857,34.3935,34.3857,34.3857,700.0
2013-07-30 12:05:00,43.97,43.99,43.97,43.97,1500.0,34.3779,34.3935,34.3779,34.3779,1500.0
2013-07-30 12:10:00,43.98,43.99,43.96,43.97,2500.0,34.3857,34.3935,34.3701,34.3779,2500.0
2013-07-30 12:15:00,43.96,43.97,43.96,43.97,200.0,34.3701,34.3779,34.3701,34.3779,200.0
2013-07-30 12:20:00,43.95,43.98,43.95,43.98,1300.0,34.3623,34.3857,34.3623,34.3857,1300.0
2013-07-30 12:25:00,43.96,43.96,43.94,43.95,1200.0,34.3701,34.3701,34.3544,34.3623,1200.0
2013-07-30 12:30:00,43.95,43.95,43.94,43.95,1200.0,34.3623,34.3623,34.3544,34.3623,1200.0
2013-07-30 12:35:00,43.93,43.96,43.93,43.96,700.0,34.3466,34.3701,34.3466,34.3701,700.0
2013-07-30 12:40:00,43.95,43.99,43.94,43.99,1200.0,34.3623,34.3935,34.3544,34.3935,1200.0
2013-07-30 12:45:00,43.97,43.99,43.97,43.99,1000.0,34.3779,34.3935,34.3779,34.3935,1000.0
2013-07-30 12:50:00,43.96,44.0,43.95,43.98,3200.0,34.3701,34.4014,34.3623,34.3857,3200.0
2013-07-30 12:55:00,43.97,43.98,43.96,43.96,900.0,34.3779,34.3857,34.3701,34.3701,900.0
2013-07-30 13:00:00,43.99,43.99,43.93,43.96,800.0,34.3935,34.3935,34.3466,34.3701,800.0
2013-07-30 13:05:00,43.94,43.96,43.94,43.96,400.0,34.3544,34.3701,34.3544,34.3701,400.0
2013-07-30 13:10:00,43.96,43.98,43.96,43.97,800.0,34.3701,34.3857,34.3701,34.3779,800.0
2013-07-30 13:15:00,43.95,43.99,43.94,43.94,3700.0,34.3623,34.3935,34.3544,34.3544,3700.0
2013-07-30 13:20:00,43.94,43.94,43.94,43.94,300.0,34.3544,34.3544,34.3544,34.3544,300.0
2013-07-30 13:25:00,43.93,43.95,43.92,43.93,1700.0,34.3466,34.3623,34.3388,34.3466,1700.0
2013-07-30 13:30:00,43.92,43.92,43.88,43.91,3800.0,34.3388,34.3388,34.3075,34.331,3800.0
2013-07-30 13:35:00,43.91,43.93,43.9,43.92,2600.0,34.331,34.3466,34.3232,34.3388,2600.0
2013-07-30 13:40:00,43.9,43.92,43.87,43.88,1900.0,34.3232,34.3388,34.2997,34.3075,1900.0
2013-07-30 13:45:00,43.84,43.86,43.81,43.86,2800.0,34.2763,34.2919,34.2528,34.2919,2800.0
2013-07-30 13:50:00,43.84,43.87,43.84,43.87,700.0,34.2763,34.2997,34.2763,34.2997,700.0
2013-07-30 13:55:00,43.87,43.9,43.87,43.89,900.0,34.2997,34.3232,34.2997,34.3154,900.0
2013-07-30 14:00:00,43.89,43.89,43.81,43.85,2000.0,34.3154,34.3154,34.2528,34.2841,2000.0
2013-07-30 14:05:00,43.81,43.84,43.81,43.83,800.0,34.2528,34.2763,34.2528,34.2684,800.0
2013-07-30 14:10:00,43.81,43.81,43.81,43.81,600.0,34.2528,34.2528,34.2528,34.2528,600.0
2013-07-30 14:15:00,43.8,43.81,43.77,43.8,3700.0,34.245,34.2528,34.2215,34.245,3700.0
2013-07-30 14:20:00,43.8,43.8,43.77,43.79,2800.0,34.245,34.245,34.2215,34.2372,2800.0
2013-07-30 14:25:00,43.8,43.8,43.78,43.78,4100.0,34.245,34.245,34.2294,34.2294,4100.0
2013-07-30 14:30:00,43.79,43.79,43.75,43.75,2100.0,34.2372,34.2372,34.2059,34.2059,2100.0
2013-07-30 14:35:00,43.77,43.8,43.76,43.79,4100.0,34.2215,34.245,34.2137,34.2372,4100.0
2013-07-30 14:40:00,43.8,43.8,43.78,43.78,2900.0,34.245,34.245,34.2294,34.2294,2900.0
2013-07-30 14:45:00,43.78,43.79,43.77,43.78,1900.0,34.2294,34.2372,34.2215,34.2294,1900.0
2013-07-30 14:50:00,43.79,43.79,43.75,43.76,4300.0,34.2372,34.2372,34.2059,34.2137,4300.0
2013-07-30 14:55:00,43.76,43.79,43.76,43.77,11600.0,34.2137,34.2372,34.2137,34.2215,11600.0
2013-07-30 15:00:00,43.76,43.76,43.75,43.76,3100.0,34.2137,34.2137,34.2059,34.2137,3100.0
2013-07-30 15:05:00,43.76,43.8,43.76,43.8,4500.0,34.2137,34.245,34.2137,34.245,4500.0
2013-07-30 15:10:00,43.8,43.8,43.78,43.78,3300.0,34.245,34.245,34.2294,34.2294,3300.0
2013-07-30 15:15:00,43.79,43.79,43.75,43.77,7900.0,34.2372,34.2372,34.2059,34.2215,7900.0
2013-07-30 15:20:00,43.77,43.78,43.75,43.75,10000.0,34.2215,34.2294,34.2059,34.2059,10000.0
2013-07-30 15:25:00,43.75,43.76,43.72,43.74,6000.0,34.2059,34.2137,34.1824,34.1981,6000.0
2013-07-30 15:30:00,43.75,43.82,43.74,43.8,24100.0,34.2059,34.2606,34.1981,34.245,24100.0
2013-07-30 15:35:00,43.8,43.85,43.74,43.75,13500.0,34.245,34.2841,34.1981,34.2059,13500.0
2013-07-30 15:40:00,43.75,43.8,43.74,43.74,11100.0,34.2059,34.245,34.1981,34.1981,11100.0
2013-07-30 15:45:00,43.75,43.77,43.74,43.74,22000.0,34.2059,34.2215,34.1981,34.1981,22000.0
2013-07-30 15:50:00,43.73,43.77,43.72,43.74,7000.0,34.1903,34.2215,34.1824,34.1981,7000.0
2013-07-30 15:55:00,43.73,43.8,43.68,43.76,19500.0,34.1903,34.245,34.1512,34.2137,19500.0
2013-07-31 09:30:00,44.25,44.67,44.25,44.4,14800.0,34.5968,34.9252,34.5968,34.7141,14800.0
2013-07-31 09:35:00,44.38,45.3,44.2,45.07,20200.0,34.6985,35.4178,34.5577,35.2379,20200.0
2013-07-31 09:40:00,45.06,45.07,44.6,44.9,15100.0,35.2301,35.2379,34.8705,35.105,15100.0
2013-07-31 09:45:00,44.79,44.99,44.69,44.82,22000.0,35.019,35.1754,34.9408,35.0425,22000.0
2013-07-31 09:50:00,44.81,44.84,44.56,44.66,34000.0,35.0347,35.0581,34.8392,34.9174,34000.0
2013-07-31 09:55:00,44.62,44.69,44.62,44.69,3400.0,34.8861,34.9408,34.8861,34.9408,3400.0
2013-07-31 10:00:00,44.65,44.65,44.56,44.58,3100.0,34.9096,34.9096,34.8392,34.8548,3100.0
2013-07-31 10:05:00,44.59,44.61,44.51,44.53,3100.0,34.8626,34.8783,34.8001,34.8157,3100.0
2013-07-31 10:10:00,44.51,44.58,44.45,44.45,3700.0,34.8001,34.8548,34.7532,34.7532,3700.0
2013-07-31 10:15:00,44.5,44.53,44.43,44.44,5500.0,34.7923,34.8157,34.7376,34.7454,5500.0
2013-07-31 10:20:00,44.42,44.45,44.35,44.41,3700.0,34.7297,34.7532,34.675,34.7219,3700.0
2013-07-31 10:25:00,44.46,44.48,44.41,44.48,6000.0,34.761,34.7766,34.7219,34.7766,6000.0
2013-07-31 10:30:00,44.47,44.47,44.37,44.37,2500.0,34.7688,34.7688,34.6906,34.6906,2500.0
2013-07-31 10:35:00,44.41,44.43,44.32,44.36,12900.0,34.7219,34.7376,34.6515,34.6828,12900.0
2013-07-31 10:40:00,44.37,44.45,44.33,44.41,11300.0,34.6906,34.7532,34.6594,34.7219,11300.0
2013-07-31 10:45:00,44.43,44.44,44.39,44.4,5000.0,34.7376,34.7454,34.7063,34.7141,5000.0
2013-07-31 10:50:00,44.39,44.42,44.34,44.36,7800.0,34.7063,34.7297,34.6672,34.6828,7800.0
2013-07-31 10:55:00,44.36,44.4,44.34,44.34,3300.0,34.6828,34.7141,34.6672,34.6672,3300.0
2013-07-31 11:00:00,44.32,44.36,44.26,44.26,10000.0,34.6515,34.6828,34.6046,34.6046,10000.0
2013-07-31 11:05:00,44.25,44.29,44.24,44.29,45500.0,34.5968,34.6281,34.589,34.6281,45500.0
2013-07-31 11:10:00,44.27,44.32,44.25,44.29,19000.0,34.6125,34.6515,34.5968,34.6281,19000.0
2013-07-31 11:15:00,44.31,44.36,44.3,44.36,4300.0,34.6437,34.6828,34.6359,34.6828,4300.0
2013-07-31 11:20:00,44.35,44.39,44.34,44.37,6300.0,34.675,34.7063,34.6672,34.6906,6300.0
2013-07-31 11:25:00,44.37,44.37,44.34,44.35,7800.0,34.6906,34.6906,34.6672,34.675,7800.0
2013-07-31 11:30:00,44.36,44.41,44.3,44.3,13000.0,34.6828,34.7219,34.6359,34.6359,13000.0
2013-07-31 11:35:00,44.29,44.31,44.29,44.3,1000.0,34.6281,34.6437,34.6281,34.6359,1000.0
2013-07-31 11:40:00,44.29,44.29,44.27,44.28,4600.0,34.6281,34.6281,34.6125,34.6203,4600.0
2013-07-31 11:45:00,44.29,44.32,44.25,44.25,10800.0,34.6281,34.6515,34.5968,34.5968,10800.0
2013-07-31 11:50:00,44.25,44.27,44.24,44.25,13900.0,34.5968,34.6125,34.589,34.5968,13900.0
2013-07-31 11:55:00,44.25,44.27,44.24,44.25,5100.0,34.5968,34.6125,34.589,34.5968,5100.0
2013-07-31 12:00:00,44.25,44.31,44.25,44.3,5000.0,34.5968,34.6437,34.5968,34.6359,5000.0
2013-07-31 12:05:00,44.3,44.31,44.25,44.25,7400.0,34.6359,34.6437,34.5968,34.5968,7400.0
2013-07-31 12:10:00,44.27,44.39,44.27,44.39,4600.0,34.6125,34.7063,34.6125,34.7063,4600.0
2013-07-31 12:15:00,44.4,44.5,44.4,44.44,5300.0,34.7141,34.7923,34.7141,34.7454,5300.0
2013-07-31 12:20:00,44.43,44.46,44.35,44.38,13800.0,34.7376,34.761,34.675,34.6985,13800.0
2013-07-31 12:25:00,44.38,44.38,44.36,44.37,6900.0,34.6985,34.6985,34.6828,34.6906,6900.0
2013-07-31 12:30:00,44.36,44.4,44.32,44.35,12000.0,34.6828,34.7141,34.6515,34.675,12000.0
2013-07-31 12:35:00,44.35,44.37,44.34,44.37,2100.0,34.675,34.6906,34.6672,34.6906,2100.0
2013-07-31 12:40:00,44.35,44.41,44.35,44.37,4000.0,34.675,34.7219,34.675,34.6906,4000.0
2013-07-31 12:45:00,44.37,44.39,44.36,44.38,2900.0,34.6906,34.7063,34.6828,34.6985,2900.0
2013-07-31 12:50:00,44.38,44.43,44.38,44.43,6000.0,34.6985,34.7376,34.6985,34.7376,6000.0
2013-07-31 12:55:00,44.44,44.44,44.43,44.44,1100.0,34.7454,34.7454,34.7376,34.7454,1100.0
2013-07-31 13:00:00,44.46,44.5,44.42,44.44,3300.0,34.761,34.7923,34.7297,34.7454,3300.0
2013-07-31 13:05:00,44.45,44.45,44.43,44.44,2700.0,34.7532,34.7532,34.7376,34.7454,2700.0
2013-07-31 13:10:00,44.43,44.45,44.43,44.45,800.0,34.7376,34.7532,34.7376,34.7532,800.0
2013-07-31 13:15:00,44.45,44.46,44.43,44.45,1600.0,34.7532,34.761,34.7376,34.7532,1600.0
2013-07-31 13:20:00,44.43,44.44,44.41,44.43,1000.0,34.7376,34.7454,34.7219,34.7376,1000.0
2013-07-31 13:25:00,44.42,44.42,44.42,44.42,400.0,34.7297,34.7297,34.7297,34.7297,400.0
2013-07-31 13:30:00,44.42,44.42,44.34,44.34,3700.0,34.7297,34.7297,34.6672,34.6672,3700.0
2013-07-31 13:35:00,44.34,44.34,44.28,44.29,7600.0,34.6672,34.6672,34.6203,34.6281,7600.0
2013-07-31 13:40:00,44.29,44.3,44.29,44.29,15800.0,34.6281,34.6359,34.6281,34.6281,15800.0
2013-07-31 13:45:00,44.29,44.3,44.28,44.29,3000.0,34.6281,34.6359,34.6203,34.6281,3000.0
2013-07-31 13:50:00,44.3,44.38,44.29,44.37,6800.0,34.6359,34.6985,34.6281,34.6906,6800.0
2013-07-31 13:55:00,44.38,44.39,44.35,44.38,2800.0,34.6985,34.7063,34.675,34.6985,2800.0
2013-07-31 14:00:00,44.39,44.48,44.39,44.46,4600.0,34.7063,34.7766,34.7063,34.761,4600.0
2013-07-31 14:05:00,44.48,44.48,44.38,44.42,3700.0,34.7766,34.7766,34.6985,34.7297,3700.0
2013-07-31 14:10:00,44.42,44.42,44.39,44.39,2800.0,34.7297,34.7297,34.7063,34.7063,2800.0
2013-07-31 14:15:00,44.38,44.38,44.28,44.34,3400.0,34.6985,34.6985,34.6203,34.6672,3400.0
2013-07-31 14:20:00,44.35,44.43,44.33,44.43,4500.0,34.675,34.7376,34.6594,34.7376,4500.0
2013-07-31 14:25:00,44.43,44.5,44.43,44.45,4600.0,34.7376,34.7923,34.7376,34.7532,4600.0
2013-07-31 14:30:00,44.46,44.56,44.46,44.52,3100.0,34.761,34.8392,34.761,34.8079,3100.0
2013-07-31 14:35:00,44.54,44.55,44.47,44.47,58100.0,34.8236,34.8314,34.7688,34.7688,58100.0
2013-07-31 14:40:00,44.48,44.51,44.47,44.51,4600.0,34.7766,34.8001,34.7688,34.8001,4600.0
2013-07-31 14:45:00,44.51,44.57,44.5,44.57,5000.0,34.8001,34.847,34.7923,34.847,5000.0
2013-07-31 14:50:00,44.56,44.59,44.55,44.56,5800.0,34.8392,34.8626,34.8314,34.8392,5800.0
2013-07-31 14:55:00,44.57,44.6,44.54,44.54,7600.0,34.847,34.8705,34.8236,34.8236,7600.0
2013-07-31 15:00:00,44.54,44.54,44.45,44.5,6700.0,34.8236,34.8236,34.7532,34.7923,6700.0
2013-07-31 15:05:00,44.5,44.52,44.48,44.48,3900.0,34.7923,34.8079,34.7766,34.7766,3900.0
2013-07-31 15:10:00,44.48,44.52,44.48,44.5,9400.0,34.7766,34.8079,34.7766,34.7923,9400.0
2013-07-31 15:15:00,44.51,44.54,44.5,44.53,4700.0,34.8001,34.8236,34.7923,34.8157,4700.0
2013-07-31 15:20:00,44.52,44.55,44.51,44.51,6900.0,34.8079,34.8314,34.8001,34.8001,6900.0
2013-07-31 15:25:00,44.53,44.59,44.53,44.56,14200.0,34.8157,34.8626,34.8157,34.8392,14200.0
2013-07-31 15:30:00,44.57,44.57,44.47,44.47,13700.0,34.847,34.847,34.7688,34.7688,13700.0
2013-07-31 15:35:00,44.46,44.52,44.44,44.5,15200.0,34.761,34.8079,34.7454,34.7923,15200.0
2013-07-31 15:40:00,44.48,44.53,44.47,44.47,12800.0,34.7766,34.8157,34.7688,34.7688,12800.0
2013-07-31 15:45:00,44.45,44.47,44.37,44.39,17300.0,34.7532,34.7688,34.6906,34.7063,17300.0
2013-07-31 15:50:00,44.39,44.42,44.31,44.36,29500.0,34.7063,34.7297,34.6437,34.6828,29500.0
2013-07-31 15:55:00,44.35,44.39,44.29,44.38,38600.0,34.675,34.7063,34.6281,34.6985,38600.0
2013-08-01 09:30:00,44.85,45.37,44.85,45.3,34100.0,35.0659,35.4725,35.0659,35.4178,34100.0
2013-08-01 09:35:00,45.36,45.37,45.06,45.25,13200.0,35.4647,35.4725,35.2301,35.3787,13200.0
2013-08-01 09:40:00,45.26,45.34,45.15,45.34,9100.0,35.3865,35.449,35.3005,35.449,9100.0
2013-08-01 09:45:00,45.22,45.42,45.22,45.41,12700.0,35.3552,35.5116,35.3552,35.5038,12700.0
2013-08-01 09:50:00,45.37,45.65,45.32,45.65,10600.0,35.4725,35.6914,35.4334,35.6914,10600.0
2013-08-01 09:55:00,45.66,45.68,45.4,45.51,11400.0,35.6992,35.7149,35.4959,35.582,11400.0
2013-08-01 10:00:00,45.45,45.48,45.3,45.33,8100.0,35.535,35.5585,35.4178,35.4412,8100.0
2013-08-01 10:05:00,45.34,45.52,45.33,45.48,8500.0,35.449,35.5898,35.4412,35.5585,8500.0
2013-08-01 10:10:00,45.48,45.48,45.33,45.33,15100.0,35.5585,35.5585,35.4412,35.4412,15100.0
2013-08-01 10:15:00,45.33,45.34,45.16,45.17,16200.0,35.4412,35.449,35.3083,35.3161,16200.0
2013-08-01 10:20:00,45.17,45.33,45.15,45.28,10100.0,35.3161,35.4412,35.3005,35.4021,10100.0
2013-08-01 10:25:00,45.32,45.37,45.25,45.33,9700.0,35.4334,35.4725,35.3787,35.4412,9700.0
2013-08-01 10:30:00,45.33,45.33,45.12,45.13,26100.0,35.4412,35.4412,35.277,35.2848,26100.0
2013-08-01 10:35:00,45.11,45.14,45.05,45.08,8800.0,35.2692,35.2927,35.2223,35.2458,8800.0
2013-08-01 10:40:00,45.08,45.13,45.05,45.1,21700.0,35.2458,35.2848,35.2223,35.2614,21700.0
2013-08-01 10:45:00,45.09,45.1,44.99,44.99,5600.0,35.2536,35.2614,35.1754,35.1754,5600.0
2013-08-01 10:50:00,45.01,45.01,44.84,44.93,19900.0,35.191,35.191,35.0581,35.1285,19900.0
2013-08-01 10:55:00,44.93,44.93,44.82,44.9,11100.0,35.1285,35.1285,35.0425,35.105,11100.0
2013-08-01 11:00:00,44.88,44.91,44.81,44.82,6400.0,35.0894,35.1128,35.0347,35.0425,6400.0
2013-08-01 11:05:00,44.82,44.84,44.77,44.8,11200.0,35.0425,35.0581,35.0034,35.0268,11200.0
2013-08-01 11:10:00,44.79,44.8,44.76,44.76,7100.0,35.019,35.0268,34.9956,34.9956,7100.0
2013-08-01 11:15:00,44.76,44.8,44.74,44.78,14900.0,34.9956,35.0268,34.9799,35.0112,14900.0
2013-08-01 11:20:00,44.77,44.77,44.68,44.71,12300.0,35.0034,35.0034,34.933,34.9565,12300.0
2013-08-01 11:25:00,44.75,44.81,44.72,44.75,11600.0,34.9877,35.0347,34.9643,34.9877,11600.0
2013-08-01 11:30:00,44.74,44.78,44.7,44.74,9600.0,34.9799,35.0112,34.9487,34.9799,9600.0
2013-08-01 11:35:00,44.74,44.79,44.67,44.71,17400.0,34.9799,35.019,34.9252,34.9565,17400.0
2013-08-01 11:40:00,44.7,44.71,44.69,44.69,8900.0,34.9487,34.9565,34.9408,34.9408,8900.0
2013-08-01 11:45:00,44.7,44.71,44.67,44.69,4400.0,34.9487,34.9565,34.9252,34.9408,4400.0
2013-08-01 11:50:00,44.69,44.7,44.64,44.66,6500.0,34.9408,34.9487,34.9017,34.9174,6500.0
2013-08-01 11:55:00,44.65,44.7,44.65,44.69,11100.0,34.9096,34.9487,34.9096,34.9408,11100.0
2013-08-01 12:00:00,44.68,44.69,44.65,44.67,6200.0,34.933,34.9408,34.9096,34.9252,6200.0
2013-08-01 12:05:00,44.66,44.67,44.57,44.57,8500.0,34.9174,34.9252,34.847,34.847,8500.0
2013-08-01 12:10:00,44.57,44.59,44.53,44.54,9700.0,34.847,34.8626,34.8157,34.8236,9700.0
2013-08-01 12:15:00,44.54,44.55,44.5,44.5,9100.0,34.8236,34.8314,34.7923,34.7923,9100.0
2013-08-01 12:20:00,44.48,44.5,44.48,44.49,9000.0,34.7766,34.7923,34.7766,34.7845,9000.0
2013-08-01 12:25:00,44.49,44.51,44.47,44.5,13200.0,34.7845,34.8001,34.7688,34.7923,13200.0
2013-08-01 12:30:00,44.5,44.55,44.5,44.55,3900.0,34.7923,34.8314,34.7923,34.8314,3900.0
2013-08-01 12:35:00,44.54,44.63,44.54,44.62,9100.0,34.8236,34.8939,34.8236,34.8861,9100.0
2013-08-01 12:40:00,44.62,44.62,44.57,44.57,8700.0,34.8861,34.8861,34.847,34.847,8700.0
2013-08-01 12:45:00,44.58,44.59,44.55,44.55,5100.0,34.8548,34.8626,34.8314,34.8314,5100.0
2013-08-01 12:50:00,44.56,44.6,44.56,44.58,4100.0,34.8392,34.8705,34.8392,34.8548,4100.0
2013-08-01 12:55:00,44.6,44.61,44.59,44.6,4400.0,34.8705,34.8783,34.8626,34.8705,4400.0
2013-08-01 13:00:00,44.6,44.61,44.56,44.56,4700.0,34.8705,34.8783,34.8392,34.8392,4700.0
2013-08-01 13:05:00,44.57,44.57,44.54,44.54,4700.0,34.847,34.847,34.8236,34.8236,4700.0
2013-08-01 13:10:00,44.54,44.59,44.54,44.57,3600.0,34.8236,34.8626,34.8236,34.847,3600.0
2013-08-01 13:15:00,44.58,44.61,44.58,44.6,3500.0,34.8548,34.8783,34.8548,34.8705,3500.0
2013-08-01 13:20:00,44.59,44.6,44.33,44.44,19900.0,34.8626,34.8705,34.6594,34.7454,19900.0
2013-08-01 13:25:00,44.44,44.44,44.41,44.43,5300.0,34.7454,34.7454,34.7219,34.7376,5300.0
2013-08-01 13:30:00,44.43,44.43,44.39,44.4,4400.0,34.7376,34.7376,34.7063,34.7141,4400.0
2013-08-01 13:35:00,44.4,44.41,44.39,44.4,4700.0,34.7141,34.7219,34.7063,34.7141,4700.0
2013-08-01 13:40:00,44.4,44.46,44.39,44.46,7600.0,34.7141,34.761,34.7063,34.761,7600.0
2013-08-01 13:45:00,44.47,44.51,44.47,44.5,5200.0,34.7688,34.8001,34.7688,34.7923,5200.0
2013-08-01 13:50:00,44.51,44.53,44.51,44.52,5500.0,34.8001,34.8157,34.8001,34.8079,5500.0
2013-08-01 13:55:00,44.51,44.51,44.47,44.5,11200.0,34.8001,34.8001,34.7688,34.7923,11200.0
2013-08-01 14:00:00,44.49,44.49,44.47,44.48,4800.0,34.7845,34.7845,34.7688,34.7766,4800.0
2013-08-01 14:05:00,44.46,44.48,44.45,44.48,4900.0,34.761,34.7766,34.7532,34.7766,4900.0
2013-08-01 14:10:00,44.5,44.51,44.47,44.48,5100.0,34.7923,34.8001,34.7688,34.7766,5100.0
2013-08-01 14:15:00,44.47,44.47,44.42,44.47,6800.0,34.7688,34.7688,34.7297,34.7688,6800.0
2013-08-01 14:20:00,44.47,44.53,44.47,44.51,14000.0,34.7688,34.8157,34.7688,34.8001,14000.0
2013-08-01 14:25:00,44.51,44.51,44.46,44.49,8100.0,34.8001,34.8001,34.761,34.7845,8100.0
2013-08-01 14:30:00,44.5,44.51,44.43,44.49,20000.0,34.7923,34.8001,34.7376,34.7845,20000.0
2013-08-01 14:35:00,44.49,44.52,44.49,44.51,7800.0,34.7845,34.8079,34.7845,34.8001,7800.0
2013-08-01 14:40:00,44.51,44.59,44.51,44.58,8800.0,34.8001,34.8626,34.8001,34.8548,8800.0
2013-08-01 14:45:00,44.58,44.6,44.57,44.6,9200.0,34.8548,34.8705,34.847,34.8705,9200.0
2013-08-01 14:50:00,44.6,44.65,44.59,44.65,5700.0,34.8705,34.9096,34.8626,34.9096,5700.0
2013-08-01 14:55:00,44.65,44.68,44.62,44.63,6500.0,34.9096,34.933,34.8861,34.8939,6500.0
2013-08-01 15:00:00,44.63,44.65,44.62,44.64,13200.0,34.8939,34.9096,34.8861,34.9017,13200.0
2013-08-01 15:05:00,44.64,44.65,44.63,44.65,17500.0,34.9017,34.9096,34.8939,34.9096,17500.0
2013-08-01 15:10:00,44.65,44.65,44.64,44.65,5200.0,34.9096,34.9096,34.9017,34.9096,5200.0
2013-08-01 15:15:00,44.64,44.66,44.62,44.63,14800.0,34.9017,34.9174,34.8861,34.8939,14800.0
2013-08-01 15:20:00,44.63,44.64,44.62,44.64,13400.0,34.8939,34.9017,34.8861,34.9017,13400.0
2013-08-01 15:25:00,44.63,44.7,44.63,44.69,17500.0,34.8939,34.9487,34.8939,34.9408,17500.0
2013-08-01 15:30:00,44.7,44.73,44.7,44.73,3900.0,34.9487,34.9721,34.9487,34.9721,3900.0
2013-08-01 15:35:00,44.73,44.84,44.72,44.83,15500.0,34.9721,35.0581,34.9643,35.0503,15500.0
2013-08-01 15:40:00,44.83,44.84,44.75,44.76,15300.0,35.0503,35.0581,34.9877,34.9956,15300.0
2013-08-01 15:45:00,44.76,44.88,44.76,44.88,20600.0,34.9956,35.0894,34.9956,35.0894,20600.0
2013-08-01 15:50:00,44.88,44.89,44.82,44.84,22700.0,35.0894,35.0972,35.0425,35.0581,22700.0
2013-08-01 15:55:00,44.83,44.86,44.72,44.82,111900.0,35.0503,35.0737,34.9643,35.0425,111900.0
2013-08-02 09:30:00,44.59,44.78,44.49,44.54,9100.0,34.8626,35.0112,34.7845,34.8236,9100.0
2013-08-02 09:35:00,44.59,44.66,44.56,44.58,2400.0,34.8626,34.9174,34.8392,34.8548,2400.0
2013-08-02 09:40:00,44.53,44.55,44.53,44.55,300.0,34.8157,34.8314,34.8157,34.8314,300.0
2013-08-02 09:45:00,44.54,44.56,44.44,44.52,3800.0,34.8236,34.8392,34.7454,34.8079,3800.0
2013-08-02 09:50:00,44.58,44.66,44.58,44.59,3400.0,34.8548,34.9174,34.8548,34.8626,3400.0
2013-08-02 09:55:00,44.64,44.66,44.59,44.61,3800.0,34.9017,34.9174,34.8626,34.8783,3800.0
2013-08-02 10:00:00,44.63,44.63,44.57,44.62,4900.0,34.8939,34.8939,34.847,34.8861,4900.0
2013-08-02 10:05:00,44.62,44.62,44.59,44.61,500.0,34.8861,34.8861,34.8626,34.8783,500.0
2013-08-02 10:10:00,44.62,44.63,44.6,44.63,1500.0,34.8861,34.8939,34.8705,34.8939,1500.0
2013-08-02 10:15:00,44.63,44.67,44.63,44.64,900.0,34.8939,34.9252,34.8939,34.9017,900.0
2013-08-02 10:20:00,44.65,44.67,44.65,44.65,300.0,34.9096,34.9252,34.9096,34.9096,300.0
2013-08-02 10:25:00,44.69,44.7,44.63,44.69,900.0,34.9408,34.9487,34.8939,34.9408,900.0
2013-08-02 10:30:00,44.69,44.7,44.67,44.7,1000.0,34.9408,34.9487,34.9252,34.9487,1000.0
2013-08-02 10:35:00,44.7,44.73,44.67,44.67,6500.0,34.9487,34.9721,34.9252,34.9252,6500.0
2013-08-02 10:40:00,44.71,44.71,44.68,44.68,1200.0,34.9565,34.9565,34.933,34.933,1200.0
2013-08-02 10:45:00,44.67,44.68,44.65,44.67,1000.0,34.9252,34.933,34.9096,34.9252,1000.0
2013-08-02 10:50:00,44.67,44.73,44.67,44.71,2000.0,34.9252,34.9721,34.9252,34.9565,2000.0
2013-08-02 10:55:00,44.72,44.74,44.71,44.71,2000.0,34.9643,34.9799,34.9565,34.9565,2000.0
2013-08-02 11:00:00,44.71,44.74,44.69,44.71,1900.0,34.9565,34.9799,34.9408,34.9565,1900.0
2013-08-02 11:05:00,44.71,44.74,44.67,44.67,2700.0,34.9565,34.9799,34.9252,34.9252,2700.0
2013-08-02 11:10:00,44.71,44.71,44.68,44.69,1100.0,34.9565,34.9565,34.933,34.9408,1100.0
2013-08-02 11:15:00,44.67,44.71,44.67,44.7,1000.0,34.9252,34.9565,34.9252,34.9487,1000.0
2013-08-02 11:20:00,44.69,44.78,44.69,44.77,2200.0,34.9408,35.0112,34.9408,35.0034,2200.0
2013-08-02 11:25:00,44.77,44.85,44.77,44.85,4300.0,35.0034,35.0659,35.0034,35.0659,4300.0
2013-08-02 11:30:00,44.85,44.85,44.82,44.85,3000.0,35.0659,35.0659,35.0425,35.0659,3000.0
2013-08-02 11:35:00,44.84,44.84,44.78,44.79,3500.0,35.0581,35.0581,35.0112,35.019,3500.0
2013-08-02 11:40:00,44.76,44.77,44.74,44.77,2700.0,34.9956,35.0034,34.9799,35.0034,2700.0
2013-08-02 11:45:00,44.73,44.75,44.71,44.74,1800.0,34.9721,34.9877,34.9565,34.9799,1800.0
2013-08-02 11:50:00,44.75,44.76,44.74,44.75,700.0,34.9877,34.9956,34.9799,34.9877,700.0
2013-08-02 11:55:00,44.75,44.77,44.75,44.77,2200.0,34.9877,35.0034,34.9877,35.0034,2200.0
2013-08-02 12:00:00,44.77,44.8,44.71,44.78,15700.0,35.0034,35.0268,34.9565,35.0112,15700.0
2013-08-02 12:05:00,44.79,44.83,44.79,44.83,2800.0,35.019,35.0503,35.019,35.0503,2800.0
2013-08-02 12:10:00,44.83,44.85,44.82,44.83,2800.0,35.0503,35.0659,35.0425,35.0503,2800.0
2013-08-02 12:15:00,44.78,44.83,44.78,44.82,3100.0,35.0112,35.0503,35.0112,35.0425,3100.0
2013-08-02 12:20:00,44.82,44.85,44.8,44.85,3200.0,35.0425,35.0659,35.0268,35.0659,3200.0
2013-08-02 12:25:00,44.86,44.87,44.83,44.85,1500.0,35.0737,35.0816,35.0503,35.0659,1500.0
2013-08-02 12:30:00,44.85,44.88,44.84,44.87,2800.0,35.0659,35.0894,35.0581,35.0816,2800.0
2013-08-02 12:35:00,44.87,44.91,44.87,44.9,2900.0,35.0816,35.1128,35.0816,35.105,2900.0
2013-08-02 12:40:00,44.89,44.9,44.89,44.9,700.0,35.0972,35.105,35.0972,35.105,700.0
2013-08-02 12:45:00,44.91,44.92,44.9,44.92,2100.0,35.1128,35.1207,35.105,35.1207,2100.0
2013-08-02 12:50:00,44.91,44.94,44.91,44.93,1800.0,35.1128,35.1363,35.1128,35.1285,1800.0
2013-08-02 12:55:00,44.9,44.95,44.9,44.94,4200.0,35.105,35.1441,35.105,35.1363,4200.0
2013-08-02 13:00:00,44.91,44.91,44.91,44.91,100.0,35.1128,35.1128,35.1128,35.1128,100.0
2013-08-02 13:05:00,44.9,44.9,44.89,44.89,1500.0,35.105,35.105,35.0972,35.0972,1500.0
2013-08-02 13:10:00,44.89,44.9,44.87,44.9,2100.0,35.0972,35.105,35.0816,35.105,2100.0
2013-08-02 13:15:00,44.9,44.93,44.88,44.89,3400.0,35.105,35.1285,35.0894,35.0972,3400.0
2013-08-02 13:20:00,44.89,44.91,44.89,44.9,600.0,35.0972,35.1128,35.0972,35.105,600.0
2013-08-02 13:25:00,44.87,44.92,44.85,44.87,2600.0,35.0816,35.1207,35.0659,35.0816,2600.0
2013-08-02 13:30:00,44.85,44.85,44.82,44.82,1300.0,35.0659,35.0659,35.0425,35.0425,1300.0
2013-08-02 13:35:00,44.83,44.84,44.79,44.8,3200.0,35.0503,35.0581,35.019,35.0268,3200.0
2013-08-02 13:40:00,44.82,44.82,44.8,44.82,1500.0,35.0425,35.0425,35.0268,35.0425,1500.0
2013-08-02 13:45:00,44.84,44.85,44.84,44.85,400.0,35.0581,35.0659,35.0581,35.0659,400.0
2013-08-02 13:50:00,44.84,44.87,44.84,44.84,2800.0,35.0581,35.0816,35.0581,35.0581,2800.0
2013-08-02 13:55:00,44.84,44.86,44.83,44.83,3600.0,35.0581,35.0737,35.0503,35.0503,3600.0
2013-08-02 14:00:00,44.84,44.89,44.83,44.89,31500.0,35.0581,35.0972,35.0503,35.0972,31500.0
2013-08-02 14:05:00,44.89,44.89,44.85,44.86,1400.0,35.0972,35.0972,35.0659,35.0737,1400.0
2013-08-02 14:10:00,44.86,44.89,44.86,44.89,2000.0,35.0737,35.0972,35.0737,35.0972,2000.0
2013-08-02 14:15:00,44.88,44.88,44.86,44.86,1800.0,35.0894,35.0894,35.0737,35.0737,1800.0
2013-08-02 14:20:00,44.86,44.86,44.84,44.85,3200.0,35.0737,35.0737,35.0581,35.0659,3200.0
2013-08-02 14:25:00,44.85,44.86,44.85,44.85,1100.0,35.0659,35.0737,35.0659,35.0659,1100.0
2013-08-02 14:30:00,44.86,44.87,44.85,44.86,3200.0,35.0737,35.0816,35.0659,35.0737,3200.0
2013-08-02 14:35:00,44.86,44.92,44.86,44.92,5000.0,35.0737,35.1207,35.0737,35.1207,5000.0
2013-08-02 14:40:00,44.91,44.95,44.91,44.94,4800.0,35.1128,35.1441,35.1128,35.1363,4800.0
2013-08-02 14:45:00,44.95,44.95,44.91,44.94,4500.0,35.1441,35.1441,35.1128,35.1363,4500.0
2013-08-02 14:50:00,44.94,44.94,44.9,44.9,2100.0,35.1363,35.1363,35.105,35.105,2100.0
2013-08-02 14:55:00,44.9,44.92,44.9,44.91,4900.0,35.105,35.1207,35.105,35.1128,4900.0
2013-08-02 15:00:00,44.91,44.96,44.91,44.95,5400.0,35.1128,35.1519,35.1128,35.1441,5400.0
2013-08-02 15:05:00,44.96,44.96,44.95,44.96,4300.0,35.1519,35.1519,35.1441,35.1519,4300.0
2013-08-02 15:10:00,44.96,44.97,44.95,44.96,2000.0,35.1519,35.1598,35.1441,35.1519,2000.0
2013-08-02 15:15:00,44.96,44.98,44.92,44.92,7700.0,35.1519,35.1676,35.1207,35.1207,7700.0
2013-08-02 15:20:00,44.93,44.94,44.91,44.92,4100.0,35.1285,35.1363,35.1128,35.1207,4100.0
2013-08-02 15:25:00,44.91,44.94,44.91,44.94,7800.0,35.1128,35.1363,35.1128,35.1363,7800.0
2013-08-02 15:30:00,44.94,45.04,44.94,45.04,12100.0,35.1363,35.2145,35.1363,35.2145,12100.0
2013-08-02 15:35:00,45.03,45.04,45.02,45.03,6000.0,35.2067,35.2145,35.1988,35.2067,6000.0
2013-08-02 15:40:00,45.02,45.05,45.0,45.05,16800.0,35.1988,35.2223,35.1832,35.2223,16800.0
2013-08-02 15:45:00,45.04,45.07,45.04,45.05,18800.0,35.2145,35.2379,35.2145,35.2223,18800.0
2013-08-02 15:50:00,45.04,45.1,45.04,45.09,30900.0,35.2145,35.2614,35.2145,35.2536,30900.0
2013-08-02 15:55:00,45.09,45.22,45.09,45.15,111300.0,35.2536,35.3552,35.2536,35.3005,111300.0
2013-08-05 09:30:00,45.11,45.14,45.01,45.12,8900.0,35.2692,35.2927,35.191,35.277,8900.0
2013-08-05 09:35:00,45.12,45.21,45.09,45.2,20000.0,35.277,35.3474,35.2536,35.3396,20000.0
2013-08-05 09:40:00,45.19,45.25,45.13,45.19,10500.0,35.3318,35.3787,35.2848,35.3318,10500.0
2013-08-05 09:45:00,45.2,45.21,45.1,45.17,4900.0,35.3396,35.3474,35.2614,35.3161,4900.0
2013-08-05 09:50:00,45.16,45.24,45.16,45.24,8700.0,35.3083,35.3709,35.3083,35.3709,8700.0
2013-08-05 09:55:00,45.22,45.28,45.21,45.23,6700.0,35.3552,35.4021,35.3474,35.363,6700.0
2013-08-05 10:00:00,45.21,45.21,45.2,45.21,5200.0,35.3474,35.3474,35.3396,35.3474,5200.0
2013-08-05 10:05:00,45.21,45.27,45.21,45.26,7800.0,35.3474,35.3943,35.3474,35.3865,7800.0
2013-08-05 10:10:00,45.24,45.24,45.21,45.24,1300.0,35.3709,35.3709,35.3474,35.3709,1300.0
2013-08-05 10:15:00,45.23,45.23,45.21,45.23,4800.0,35.363,35.363,35.3474,35.363,4800.0
2013-08-05 10:20:00,45.23,45.24,45.22,45.23,6400.0,35.363,35.3709,35.3552,35.363,6400.0
2013-08-05 10:25:00,45.23,45.29,45.23,45.29,7400.0,35.363,35.4099,35.363,35.4099,7400.0
2013-08-05 10:30:00,45.28,45.3,45.28,45.29,2600.0,35.4021,35.4178,35.4021,35.4099,2600.0
2013-08-05 10:35:00,45.31,45.33,45.31,45.33,2500.0,35.4256,35.4412,35.4256,35.4412,2500.0
2013-08-05 10:40:00,45.32,45.39,45.32,45.36,12600.0,35.4334,35.4881,35.4334,35.4647,12600.0
2013-08-05 10:45:00,45.36,45.38,45.35,45.35,2300.0,35.4647,35.4803,35.4569,35.4569,2300.0
2013-08-05 10:50:00,45.33,45.34,45.31,45.31,2700.0,35.4412,35.449,35.4256,35.4256,2700.0
2013-08-05 10:55:00,45.28,45.31,45.28,45.28,1800.0,35.4021,35.4256,35.4021,35.4021,1800.0
2013-08-05 11:00:00,45.27,45.28,45.27,45.28,2300.0,35.3943,35.4021,35.3943,35.4021,2300.0
2013-08-05 11:05:00,45.29,45.29,45.25,45.25,3400.0,35.4099,35.4099,35.3787,35.3787,3400.0
2013-08-05 11:10:00,45.26,45.26,45.22,45.22,3200.0,35.3865,35.3865,35.3552,35.3552,3200.0
2013-08-05 11:15:00,45.22,45.25,45.19,45.19,3900.0,35.3552,35.3787,35.3318,35.3318,3900.0
2013-08-05 11:20:00,45.18,45.2,45.15,45.17,1200.0,35.3239,35.3396,35.3005,35.3161,1200.0
2013-08-05 11:25:00,45.14,45.15,45.1,45.1,3900.0,35.2927,35.3005,35.2614,35.2614,3900.0
2013-08-05 11:30:00,45.11,45.11,45.05,45.06,1800.0,35.2692,35.2692,35.2223,35.2301,1800.0
2013-08-05 11:35:00,45.07,45.08,45.05,45.05,800.0,35.2379,35.2458,35.2223,35.2223,800.0
2013-08-05 11:40:00,45.05,45.05,45.01,45.02,4000.0,35.2223,35.2223,35.191,35.1988,4000.0
2013-08-05 11:45:00,45.02,45.02,45.0,45.0,2300.0,35.1988,35.1988,35.1832,35.1832,2300.0
2013-08-05 11:50:00,45.02,45.02,45.01,45.01,1000.0,35.1988,35.1988,35.191,35.191,1000.0
2013-08-05 11:55:00,45.02,45.03,45.0,45.02,2600.0,35.1988,35.2067,35.1832,35.1988,2600.0
2013-08-05 12:00:00,45.01,45.01,44.95,44.99,4300.0,35.191,35.191,35.1441,35.1754,4300.0
2013-08-05 12:05:00,44.99,45.0,44.99,45.0,1400.0,35.1754,35.1832,35.1754,35.1832,1400.0
2013-08-05 12:10:00,44.99,45.01,44.99,45.0,2100.0,35.1754,35.191,35.1754,35.1832,2100.0
2013-08-05 12:15:00,45.01,45.07,45.0,45.04,1200.0,35.191,35.2379,35.1832,35.2145,1200.0
2013-08-05 12:20:00,45.05,45.06,45.03,45.06,1300.0,35.2223,35.2301,35.2067,35.2301,1300.0
2013-08-05 12:25:00,45.05,45.05,45.0,45.01,1300.0,35.2223,35.2223,35.1832,35.191,1300.0
2013-08-05 12:30:00,45.0,45.0,44.96,44.98,2500.0,35.1832,35.1832,35.1519,35.1676,2500.0
2013-08-05 12:35:00,44.97,44.98,44.94,44.96,4500.0,35.1598,35.1676,35.1363,35.1519,4500.0
2013-08-05 12:40:00,44.95,44.97,44.95,44.97,1200.0,35.1441,35.1598,35.1441,35.1598,1200.0
2013-08-05 12:45:00,44.97,44.98,44.97,44.97,1500.0,35.1598,35.1676,35.1598,35.1598,1500.0
2013-08-05 12:50:00,44.96,44.97,44.93,44.93,1500.0,35.1519,35.1598,35.1285,35.1285,1500.0
2013-08-05 12:55:00,44.94,44.95,44.91,44.92,2600.0,35.1363,35.1441,35.1128,35.1207,2600.0
2013-08-05 13:00:00,44.91,44.93,44.89,44.89,1300.0,35.1128,35.1285,35.0972,35.0972,1300.0
2013-08-05 13:05:00,44.91,44.91,44.88,44.89,800.0,35.1128,35.1128,35.0894,35.0972,800.0
2013-08-05 13:10:00,44.88,44.88,44.85,44.86,1000.0,35.0894,35.0894,35.0659,35.0737,1000.0
2013-08-05 13:15:00,44.87,44.88,44.86,44.86,900.0,35.0816,35.0894,35.0737,35.0737,900.0
2013-08-05 13:20:00,44.86,44.88,44.86,44.88,700.0,35.0737,35.0894,35.0737,35.0894,700.0
2013-08-05 13:25:00,44.9,44.9,44.89,44.89,800.0,35.105,35.105,35.0972,35.0972,800.0
2013-08-05 13:30:00,44.89,44.89,44.86,44.88,1700.0,35.0972,35.0972,35.0737,35.0894,1700.0
2013-08-05 13:35:00,44.88,44.89,44.88,44.88,900.0,35.0894,35.0972,35.0894,35.0894,900.0
2013-08-05 13:40:00,44.88,44.88,44.85,44.86,2300.0,35.0894,35.0894,35.0659,35.0737,2300.0
2013-08-05 13:45:00,44.86,44.87,44.85,44.85,1100.0,35.0737,35.0816,35.0659,35.0659,1100.0
2013-08-05 13:50:00,44.86,44.86,44.84,44.84,2000.0,35.0737,35.0737,35.0581,35.0581,2000.0
2013-08-05 13:55:00,44.83,44.85,44.82,44.83,3700.0,35.0503,35.0659,35.0425,35.0503,3700.0
2013-08-05 14:00:00,44.83,44.83,44.77,44.78,4400.0,35.0503,35.0503,35.0034,35.0112,4400.0
2013-08-05 14:05:00,44.77,44.77,44.75,44.76,1700.0,35.0034,35.0034,34.9877,34.9956,1700.0
2013-08-05 14:10:00,44.76,44.78,44.76,44.76,6100.0,34.9956,35.0112,34.9956,34.9956,6100.0
2013-08-05 14:15:00,44.77,44.78,44.74,44.74,4800.0,35.0034,35.0112,34.9799,34.9799,4800.0
2013-08-05 14:20:00,44.73,44.73,44.72,44.72,1100.0,34.9721,34.9721,34.9643,34.9643,1100.0
2013-08-05 14:25:00,44.72,44.73,44.7,44.71,6200.0,34.9643,34.9721,34.9487,34.9565,6200.0
2013-08-05 14:30:00,44.7,44.71,44.67,44.67,4200.0,34.9487,34.9565,34.9252,34.9252,4200.0
2013-08-05 14:35:00,44.68,44.69,44.66,44.69,5100.0,34.933,34.9408,34.9174,34.9408,5100.0
2013-08-05 14:40:00,44.69,44.7,44.69,44.69,3500.0,34.9408,34.9487,34.9408,34.9408,3500.0
2013-08-05 14:45:00,44.68,44.68,44.66,44.67,2300.0,34.933,34.933,34.9174,34.9252,2300.0
2013-08-05 14:50:00,44.66,44.67,44.66,44.66,1900.0,34.9174,34.9252,34.9174,34.9174,1900.0
2013-08-05 14:55:00,44.67,44.68,44.66,44.66,4900.0,34.9252,34.933,34.9174,34.9174,4900.0
2013-08-05 15:00:00,44.65,44.66,44.63,44.64,3900.0,34.9096,34.9174,34.8939,34.9017,3900.0
2013-08-05 15:05:00,44.64,44.65,44.64,44.65,3100.0,34.9017,34.9096,34.9017,34.9096,3100.0
2013-08-05 15:10:00,44.65,44.65,44.64,44.65,6600.0,34.9096,34.9096,34.9017,34.9096,6600.0
2013-08-05 15:15:00,44.65,44.65,44.63,44.64,5600.0,34.9096,34.9096,34.8939,34.9017,5600.0
2013-08-05 15:20:00,44.64,44.67,44.64,44.66,5000.0,34.9017,34.9252,34.9017,34.9174,5000.0
2013-08-05 15:25:00,44.66,44.69,44.66,44.69,4300.0,34.9174,34.9408,34.9174,34.9408,4300.0
2013-08-05 15:30:00,44.7,44.7,44.68,44.68,6000.0,34.9487,34.9487,34.933,34.933,6000.0
2013-08-05 15:35:00,44.68,44.68,44.67,44.68,3600.0,34.933,34.933,34.9252,34.933,3600.0
2013-08-05 15:40:00,44.68,44.7,44.68,44.7,5900.0,34.933,34.9487,34.933,34.9487,5900.0
2013-08-05 15:45:00,44.7,44.72,44.69,44.7,14800.0,34.9487,34.9643,34.9408,34.9487,14800.0
2013-08-05 15:50:00,44.71,44.71,44.69,44.7,4900.0,34.9565,34.9565,34.9408,34.9487,4900.0
2013-08-05 15:55:00,44.7,44.73,44.69,44.71,45200.0,34.9487,34.9721,34.9408,34.9565,45200.0
2013-08-06 09:30:00,44.66,44.73,44.48,44.59,5000.0,34.9174,34.9721,34.7766,34.8626,5000.0
2013-08-06 09:35:00,44.71,44.71,44.53,44.56,1000.0,34.9565,34.9565,34.8157,34.8392,1000.0
2013-08-06 09:40:00,44.57,44.59,44.5,44.5,1400.0,34.847,34.8626,34.7923,34.7923,1400.0
2013-08-06 09:45:00,44.5,44.5,44.5,44.5,0.0,34.7923,34.7923,34.7923,34.7923,0.0
2013-08-06 09:50:00,44.49,44.49,44.42,44.42,500.0,34.7845,34.7845,34.7297,34.7297,500.0
2013-08-06 09:55:00,44.5,44.51,44.45,44.51,3100.0,34.7923,34.8001,34.7532,34.8001,3100.0
2013-08-06 10:00:00,44.55,44.55,44.49,44.49,1700.0,34.8314,34.8314,34.7845,34.7845,1700.0
2013-08-06 10:05:00,44.5,44.5,44.48,44.5,1900.0,34.7923,34.7923,34.7766,34.7923,1900.0
2013-08-06 10:10:00,44.52,44.53,44.5,44.5,1500.0,34.8079,34.8157,34.7923,34.7923,1500.0
2013-08-06 10:15:00,44.51,44.52,44.49,44.5,4900.0,34.8001,34.8079,34.7845,34.7923,4900.0
2013-08-06 10:20:00,44.5,44.5,44.48,44.49,1400.0,34.7923,34.7923,34.7766,34.7845,1400.0
2013-08-06 10:25:00,44.49,44.51,44.49,44.51,300.0,34.7845,34.8001,34.7845,34.8001,300.0
2013-08-06 10:30:00,44.5,44.51,44.41,44.45,3700.0,34.7923,34.8001,34.7219,34.7532,3700.0
2013-08-06 10:35:00,44.44,44.44,44.44,44.44,200.0,34.7454,34.7454,34.7454,34.7454,200.0
2013-08-06 10:40:00,44.44,44.46,44.41,44.46,1900.0,34.7454,34.761,34.7219,34.761,1900.0
2013-08-06 10:45:00,44.46,44.48,44.44,44.45,4200.0,34.761,34.7766,34.7454,34.7532,4200.0
2013-08-06 10:50:00,44.45,44.45,44.43,44.44,1600.0,34.7532,34.7532,34.7376,34.7454,1600.0
2013-08-06 10:55:00,44.45,44.45,44.41,44.42,1800.0,34.7532,34.7532,34.7219,34.7297,1800.0
2013-08-06 11:00:00,44.44,44.51,44.44,44.48,1900.0,34.7454,34.8001,34.7454,34.7766,1900.0
2013-08-06 11:05:00,44.47,44.5,44.45,44.5,15100.0,34.7688,34.7923,34.7532,34.7923,15100.0
2013-08-06 11:10:00,44.5,44.51,44.46,44.46,5300.0,34.7923,34.8001,34.761,34.761,5300.0
2013-08-06 11:15:00,44.46,44.48,44.45,44.45,7800.0,34.761,34.7766,34.7532,34.7532,7800.0
2013-08-06 11:20:00,44.44,44.5,44.44,44.5,13500.0,34.7454,34.7923,34.7454,34.7923,13500.0
2013-08-06 11:25:00,44.51,44.52,44.47,44.49,2900.0,34.8001,34.8079,34.7688,34.7845,2900.0
2013-08-06 11:30:00,44.46,44.47,44.45,44.47,3300.0,34.761,34.7688,34.7532,34.7688,3300.0
2013-08-06 11:35:00,44.47,44.52,44.47,44.52,900.0,34.7688,34.8079,34.7688,34.8079,900.0
2013-08-06 11:40:00,44.51,44.53,44.5,44.5,2700.0,34.8001,34.8157,34.7923,34.7923,2700.0
2013-08-06 11:45:00,44.5,44.51,44.49,44.49,1600.0,34.7923,34.8001,34.7845,34.7845,1600.0
2013-08-06 11:50:00,44.48,44.51,44.48,44.5,1900.0,34.7766,34.8001,34.7766,34.7923,1900.0
2013-08-06 11:55:00,44.5,44.52,44.5,44.52,2400.0,34.7923,34.8079,34.7923,34.8079,2400.0
2013-08-06 12:00:00,44.51,44.52,44.5,44.5,1700.0,34.8001,34.8079,34.7923,34.7923,1700.0
2013-08-06 12:05:00,44.53,44.54,44.5,44.53,3400.0,34.8157,34.8236,34.7923,34.8157,3400.0
2013-08-06 12:10:00,44.5,44.5,44.5,44.5,600.0,34.7923,34.7923,34.7923,34.7923,600.0
2013-08-06 12:15:00,44.5,44.5,44.49,44.5,500.0,34.7923,34.7923,34.7845,34.7923,500.0
2013-08-06 12:20:00,44.5,44.51,44.49,44.5,6100.0,34.7923,34.8001,34.7845,34.7923,6100.0
2013-08-06 12:25:00,44.53,44.53,44.52,44.53,1700.0,34.8157,34.8157,34.8079,34.8157,1700.0
2013-08-06 12:30:00,44.53,44.57,44.53,44.57,700.0,34.8157,34.847,34.8157,34.847,700.0
2013-08-06 12:35:00,44.57,44.61,44.57,44.61,700.0,34.847,34.8783,34.847,34.8783,700.0
2013-08-06 12:40:00,44.61,44.61,44.61,44.61,600.0,34.8783,34.8783,34.8783,34.8783,600.0
2013-08-06 12:45:00,44.62,44.62,44.62,44.62,600.0,34.8861,34.8861,34.8861,34.8861,600.0
2013-08-06 12:50:00,44.62,44.65,44.62,44.65,800.0,34.8861,34.9096,34.8861,34.9096,800.0
2013-08-06 12:55:00,44.65,44.69,44.65,44.69,900.0,34.9096,34.9408,34.9096,34.9408,900.0
2013-08-06 13:00:00,44.69,44.7,44.68,44.7,1600.0,34.9408,34.9487,34.933,34.9487,1600.0
2013-08-06 13:05:00,44.69,44.7,44.68,44.69,2800.0,34.9408,34.9487,34.933,34.9408,2800.0
2013-08-06 13:10:00,44.69,44.7,44.69,44.7,5000.0,34.9408,34.9487,34.9408,34.9487,5000.0
2013-08-06 13:15:00,44.7,44.7,44.67,44.67,2600.0,34.9487,34.9487,34.9252,34.9252,2600.0
2013-08-06 13:20:00,44.65,44.66,44.63,44.64,4700.0,34.9096,34.9174,34.8939,34.9017,4700.0
2013-08-06 13:25:00,44.64,44.64,44.59,44.59,3700.0,34.9017,34.9017,34.8626,34.8626,3700.0
2013-08-06 13:30:00,44.59,44.6,44.57,44.57,1900.0,34.8626,34.8705,34.847,34.847,1900.0
2013-08-06 13:35:00,44.55,44.55,44.52,44.54,1400.0,34.8314,34.8314,34.8079,34.8236,1400.0
2013-08-06 13:40:00,44.53,44.53,44.49,44.51,2900.0,34.8157,34.8157,34.7845,34.8001,2900.0
2013-08-06 13:45:00,44.5,44.5,44.48,44.48,1100.0,34.7923,34.7923,34.7766,34.7766,1100.0
2013-08-06 13:50:00,44.5,44.52,44.49,44.52,600.0,34.7923,34.8079,34.7845,34.8079,600.0
2013-08-06 13:55:00,44.52,44.56,44.52,44.56,1200.0,34.8079,34.8392,34.8079,34.8392,1200.0
2013-08-06 14:00:00,44.56,44.57,44.55,44.57,1500.0,34.8392,34.847,34.8314,34.847,1500.0
2013-08-06 14:05:00,44.57,44.6,44.56,44.6,1100.0,34.847,34.8705,34.8392,34.8705,1100.0
2013-08-06 14:10:00,44.6,44.61,44.59,44.59,2500.0,34.8705,34.8783,34.8626,34.8626,2500.0
2013-08-06 14:15:00,44.6,44.61,44.58,44.58,1600.0,34.8705,34.8783,34.8548,34.8548,1600.0
2013-08-06 14:20:00,44.58,44.6,44.54,44.57,2500.0,34.8548,34.8705,34.8236,34.847,2500.0
2013-08-06 14:25:00,44.57,44.6,44.55,44.6,3200.0,34.847,34.8705,34.8314,34.8705,3200.0
2013-08-06 14:30:00,44.6,44.61,44.59,44.6,2500.0,34.8705,34.8783,34.8626,34.8705,2500.0
2013-08-06 14:35:00,44.61,44.62,44.61,44.62,1400.0,34.8783,34.8861,34.8783,34.8861,1400.0
2013-08-06 14:40:00,44.62,44.62,44.58,44.59,2600.0,34.8861,34.8861,34.8548,34.8626,2600.0
2013-08-06 14:45:00,44.58,44.58,44.56,44.56,1100.0,34.8548,34.8548,34.8392,34.8392,1100.0
2013-08-06 14:50:00,44.57,44.57,44.55,44.56,3800.0,34.847,34.847,34.8314,34.8392,3800.0
2013-08-06 14:55:00,44.57,44.57,44.57,44.57,1300.0,34.847,34.847,34.847,34.847,1300.0
2013-08-06 15:00:00,44.57,44.62,44.57,44.62,4100.0,34.847,34.8861,34.847,34.8861,4100.0
2013-08-06 15:05:00,44.62,44.63,44.61,44.62,3600.0,34.8861,34.8939,34.8783,34.8861,3600.0
2013-08-06 15:10:00,44.62,44.62,44.6,44.61,4500.0,34.8861,34.8861,34.8705,34.8783,4500.0
2013-08-06 15:15:00,44.61,44.61,44.59,44.6,6300.0,34.8783,34.8783,34.8626,34.8705,6300.0
2013-08-06 15:20:00,44.59,44.6,44.57,44.58,14300.0,34.8626,34.8705,34.847,34.8548,14300.0
2013-08-06 15:25:00,44.59,44.59,44.57,44.58,9000.0,34.8626,34.8626,34.847,34.8548,9000.0
2013-08-06 15:30:00,44.58,44.58,44.5,44.5,7400.0,34.8548,34.8548,34.7923,34.7923,7400.0
2013-08-06 15:35:00,44.5,44.5,44.47,44.48,14400.0,34.7923,34.7923,34.7688,34.7766,14400.0
2013-08-06 15:40:00,44.49,44.49,44.45,44.45,11900.0,34.7845,34.7845,34.7532,34.7532,11900.0
2013-08-06 15:45:00,44.45,44.47,44.43,44.43,14600.0,34.7532,34.7688,34.7376,34.7376,14600.0
2013-08-06 15:50:00,44.44,44.45,44.43,44.44,8500.0,34.7454,34.7532,34.7376,34.7454,8500.0
2013-08-06 15:55:00,44.44,44.48,44.43,44.48,28300.0,34.7454,34.7766,34.7376,34.7766,28300.0
2013-08-07 09:30:00,44.43,44.45,44.2,44.34,4700.0,34.7376,34.7532,34.5577,34.6672,4700.0
2013-08-07 09:35:00,44.33,44.42,44.28,44.35,2900.0,34.6594,34.7297,34.6203,34.675,2900.0
2013-08-07 09:40:00,44.36,44.4,44.25,44.31,2800.0,34.6828,34.7141,34.5968,34.6437,2800.0
2013-08-07 09:45:00,44.31,44.35,44.29,44.35,1000.0,34.6437,34.675,34.6281,34.675,1000.0
2013-08-07 09:50:00,44.28,44.31,44.27,44.3,1600.0,34.6203,34.6437,34.6125,34.6359,1600.0
2013-08-07 09:55:00,44.29,44.3,44.2,44.22,4800.0,34.6281,34.6359,34.5577,34.5734,4800.0
2013-08-07 10:00:00,44.19,44.22,44.18,44.19,5500.0,34.5499,34.5734,34.5421,34.5499,5500.0
2013-08-07 10:05:00,44.17,44.18,44.15,44.18,1200.0,34.5343,34.5421,34.5186,34.5421,1200.0
2013-08-07 10:10:00,44.21,44.21,44.15,44.15,1100.0,34.5655,34.5655,34.5186,34.5186,1100.0
2013-08-07 10:15:00,44.17,44.19,44.15,44.16,2000.0,34.5343,34.5499,34.5186,34.5265,2000.0
2013-08-07 10:20:00,44.15,44.17,44.13,44.17,1300.0,34.5186,34.5343,34.503,34.5343,1300.0
2013-08-07 10:25:00,44.17,44.18,44.15,44.15,1800.0,34.5343,34.5421,34.5186,34.5186,1800.0
2013-08-07 10:30:00,44.15,44.16,44.14,44.16,700.0,34.5186,34.5265,34.5108,34.5265,700.0
2013-08-07 10:35:00,44.17,44.17,44.15,44.15,800.0,34.5343,34.5343,34.5186,34.5186,800.0
2013-08-07 10:40:00,44.15,44.23,44.14,44.23,11200.0,34.5186,34.5812,34.5108,34.5812,11200.0
2013-08-07 10:45:00,44.24,44.29,44.24,44.28,3400.0,34.589,34.6281,34.589,34.6203,3400.0
2013-08-07 10:50:00,44.28,44.3,44.23,44.23,6500.0,34.6203,34.6359,34.5812,34.5812,6500.0
2013-08-07 10:55:00,44.23,44.23,44.18,44.21,12000.0,34.5812,34.5812,34.5421,34.5655,12000.0
2013-08-07 11:00:00,44.24,44.27,44.21,44.24,6000.0,34.589,34.6125,34.5655,34.589,6000.0
2013-08-07 11:05:00,44.22,44.24,44.21,44.22,900.0,34.5734,34.589,34.5655,34.5734,900.0
2013-08-07 11:10:00,44.24,44.24,44.18,44.21,1300.0,34.589,34.589,34.5421,34.5655,1300.0
2013-08-07 11:15:00,44.21,44.22,44.19,44.2,1200.0,34.5655,34.5734,34.5499,34.5577,1200.0
2013-08-07 11:20:00,44.18,44.18,44.15,44.17,1500.0,34.5421,34.5421,34.5186,34.5343,1500.0
2013-08-07 11:25:00,44.17,44.19,44.17,44.18,900.0,34.5343,34.5499,34.5343,34.5421,900.0
2013-08-07 11:30:00,44.18,44.21,44.18,44.21,1900.0,34.5421,34.5655,34.5421,34.5655,1900.0
2013-08-07 11:35:00,44.21,44.23,44.2,44.23,1900.0,34.5655,34.5812,34.5577,34.5812,1900.0
2013-08-07 11:40:00,44.23,44.24,44.2,44.23,1100.0,34.5812,34.589,34.5577,34.5812,1100.0
2013-08-07 11:45:00,44.21,44.21,44.14,44.15,3200.0,34.5655,34.5655,34.5108,34.5186,3200.0
2013-08-07 11:50:00,44.15,44.21,44.15,44.15,9100.0,34.5186,34.5655,34.5186,34.5186,9100.0
2013-08-07 11:55:00,44.15,44.16,44.13,44.14,3400.0,34.5186,34.5265,34.503,34.5108,3400.0
2013-08-07 12:00:00,44.17,44.17,44.14,44.15,1700.0,34.5343,34.5343,34.5108,34.5186,1700.0
2013-08-07 12:05:00,44.14,44.17,44.14,44.17,1100.0,34.5108,34.5343,34.5108,34.5343,1100.0
2013-08-07 12:10:00,44.17,44.17,44.14,44.16,1000.0,34.5343,34.5343,34.5108,34.5265,1000.0
2013-08-07 12:15:00,44.17,44.17,44.15,44.17,2200.0,34.5343,34.5343,34.5186,34.5343,2200.0
2013-08-07 12:20:00,44.16,44.17,44.15,44.16,900.0,34.5265,34.5343,34.5186,34.5265,900.0
2013-08-07 12:25:00,44.16,44.17,44.15,44.15,3200.0,34.5265,34.5343,34.5186,34.5186,3200.0
2013-08-07 12:30:00,44.16,44.17,44.15,44.16,7000.0,34.5265,34.5343,34.5186,34.5265,7000.0
2013-08-07 12:35:00,44.16,44.17,44.15,44.17,4100.0,34.5265,34.5343,34.5186,34.5343,4100.0
2013-08-07 12:40:00,44.16,44.16,44.15,44.15,1700.0,34.5265,34.5265,34.5186,34.5186,1700.0
2013-08-07 12:45:00,44.15,44.17,44.15,44.15,5100.0,34.5186,34.5343,34.5186,34.5186,5100.0
2013-08-07 12:50:00,44.16,44.16,44.13,44.15,1400.0,34.5265,34.5265,34.503,34.5186,1400.0
2013-08-07 12:55:00,44.15,44.16,44.13,44.15,1600.0,34.5186,34.5265,34.503,34.5186,1600.0
2013-08-07 13:00:00,44.13,44.16,44.13,44.15,1300.0,34.503,34.5265,34.503,34.5186,1300.0
2013-08-07 13:05:00,44.15,44.17,44.15,44.16,900.0,34.5186,34.5343,34.5186,34.5265,900.0
2013-08-07 13:10:00,44.15,44.18,44.15,44.16,1100.0,34.5186,34.5421,34.5186,34.5265,1100.0
2013-08-07 13:15:00,44.18,44.2,44.18,44.19,1500.0,34.5421,34.5577,34.5421,34.5499,1500.0
2013-08-07 13:20:00,44.19,44.19,44.17,44.19,3100.0,34.5499,34.5499,34.5343,34.5499,3100.0
2013-08-07 13:25:00,44.21,44.24,44.18,44.24,3000.0,34.5655,34.589,34.5421,34.589,3000.0
2013-08-07 13:30:00,44.21,44.22,44.21,44.22,600.0,34.5655,34.5734,34.5655,34.5734,600.0
2013-08-07 13:35:00,44.22,44.24,44.2,44.2,1000.0,34.5734,34.589,34.5577,34.5577,1000.0
2013-08-07 13:40:00,44.2,44.2,44.19,44.19,1500.0,34.5577,34.5577,34.5499,34.5499,1500.0
2013-08-07 13:45:00,44.17,44.17,44.16,44.17,900.0,34.5343,34.5343,34.5265,34.5343,900.0
2013-08-07 13:50:00,44.16,44.2,44.16,44.2,1700.0,34.5265,34.5577,34.5265,34.5577,1700.0
2013-08-07 13:55:00,44.2,44.25,44.19,44.23,2200.0,34.5577,34.5968,34.5499,34.5812,2200.0
2013-08-07 14:00:00,44.24,44.26,44.23,44.26,1100.0,34.589,34.6046,34.5812,34.6046,1100.0
2013-08-07 14:05:00,44.24,44.25,44.18,44.18,2400.0,34.589,34.5968,34.5421,34.5421,2400.0
2013-08-07 14:10:00,44.19,44.23,44.19,44.23,1300.0,34.5499,34.5812,34.5499,34.5812,1300.0
2013-08-07 14:15:00,44.22,44.22,44.21,44.22,1000.0,34.5734,34.5734,34.5655,34.5734,1000.0
2013-08-07 14:20:00,44.22,44.22,44.18,44.19,3200.0,34.5734,34.5734,34.5421,34.5499,3200.0
2013-08-07 14:25:00,44.19,44.21,44.19,44.21,1500.0,34.5499,34.5655,34.5499,34.5655,1500.0
2013-08-07 14:30:00,44.2,44.24,44.2,44.23,2400.0,34.5577,34.589,34.5577,34.5812,2400.0
2013-08-07 14:35:00,44.23,44.26,44.21,44.25,3000.0,34.5812,34.6046,34.5655,34.5968,3000.0
2013-08-07 14:40:00,44.26,44.26,44.25,44.25,3100.0,34.6046,34.6046,34.5968,34.5968,3100.0
2013-08-07 14:45:00,44.23,44.25,44.21,44.24,1300.0,34.5812,34.5968,34.5655,34.589,1300.0
2013-08-07 14:50:00,44.24,44.24,44.23,44.23,1100.0,34.589,34.589,34.5812,34.5812,1100.0
2013-08-07 14:55:00,44.24,44.29,44.24,44.26,3100.0,34.589,34.6281,34.589,34.6046,3100.0
2013-08-07 15:00:00,44.27,44.3,44.27,44.3,3800.0,34.6125,34.6359,34.6125,34.6359,3800.0
2013-08-07 15:05:00,44.27,44.29,44.27,44.28,2100.0,34.6125,34.6281,34.6125,34.6203,2100.0
2013-08-07 15:10:00,44.27,44.29,44.25,44.28,9700.0,34.6125,34.6281,34.5968,34.6203,9700.0
2013-08-07 15:15:00,44.28,44.28,44.23,44.23,1900.0,34.6203,34.6203,34.5812,34.5812,1900.0
2013-08-07 15:20:00,44.24,44.25,44.22,44.22,1700.0,34.589,34.5968,34.5734,34.5734,1700.0
2013-08-07 15:25:00,44.23,44.24,44.2,44.21,3500.0,34.5812,34.589,34.5577,34.5655,3500.0
2013-08-07 15:30:00,44.21,44.22,44.19,44.2,6800.0,34.5655,34.5734,34.5499,34.5577,6800.0
2013-08-07 15:35:00,44.2,44.26,44.2,44.26,3000.0,34.5577,34.6046,34.5577,34.6046,3000.0
2013-08-07 15:40:00,44.25,44.25,44.24,44.25,2700.0,34.5968,34.5968,34.589,34.5968,2700.0
2013-08-07 15:45:00,44.26,44.29,44.26,44.29,3300.0,34.6046,34.6281,34.6046,34.6281,3300.0
2013-08-07 15:50:00,44.29,44.3,44.21,44.22,8500.0,34.6281,34.6359,34.5655,34.5734,8500.0
2013-08-07 15:55:00,44.23,44.25,44.21,44.21,8800.0,34.5812,34.5968,34.5655,34.5655,8800.0
2013-08-08 09:30:00,44.25,44.49,44.05,44.42,25100.0,34.5968,34.7845,34.4405,34.7297,25100.0
2013-08-08 09:35:00,44.38,44.4,44.2,44.24,1500.0,34.6985,34.7141,34.5577,34.589,1500.0
2013-08-08 09:40:00,44.16,44.23,44.08,44.08,10700.0,34.5265,34.5812,34.4639,34.4639,10700.0
2013-08-08 09:45:00,44.09,44.09,43.99,44.07,19400.0,34.4717,34.4717,34.3935,34.4561,19400.0
2013-08-08 09:50:00,44.08,44.1,44.07,44.1,3000.0,34.4639,34.4795,34.4561,34.4795,3000.0
2013-08-08 09:55:00,44.08,44.21,44.07,44.21,2700.0,34.4639,34.5655,34.4561,34.5655,2700.0
2013-08-08 10:00:00,44.21,44.24,44.21,44.23,3000.0,34.5655,34.589,34.5655,34.5812,3000.0
2013-08-08 10:05:00,44.23,44.23,44.2,44.2,2000.0,34.5812,34.5812,34.5577,34.5577,2000.0
2013-08-08 10:10:00,44.2,44.21,44.17,44.21,1300.0,34.5577,34.5655,34.5343,34.5655,1300.0
2013-08-08 10:15:00,44.19,44.19,44.14,44.14,800.0,34.5499,34.5499,34.5108,34.5108,800.0
2013-08-08 10:20:00,44.11,44.21,44.11,44.21,2100.0,34.4874,34.5655,34.4874,34.5655,2100.0
2013-08-08 10:25:00,44.18,44.2,44.18,44.2,1200.0,34.5421,34.5577,34.5421,34.5577,1200.0
2013-08-08 10:30:00,44.18,44.18,44.05,44.06,2600.0,34.5421,34.5421,34.4405,34.4483,2600.0
2013-08-08 10:35:00,44.07,44.07,43.99,44.01,8500.0,34.4561,34.4561,34.3935,34.4092,8500.0
2013-08-08 10:40:00,44.02,44.02,43.97,44.0,4000.0,34.417,34.417,34.3779,34.4014,4000.0
2013-08-08 10:45:00,43.99,44.07,43.98,44.05,3200.0,34.3935,34.4561,34.3857,34.4405,3200.0
2013-08-08 10:50:00,44.06,44.06,44.01,44.03,13000.0,34.4483,34.4483,34.4092,34.4248,13000.0
2013-08-08 10:55:00,44.03,44.03,43.99,43.99,10700.0,34.4248,34.4248,34.3935,34.3935,10700.0
2013-08-08 11:00:00,44.0,44.01,43.98,44.0,5800.0,34.4014,34.4092,34.3857,34.4014,5800.0
2013-08-08 11:05:00,44.0,44.02,44.0,44.01,3100.0,34.4014,34.417,34.4014,34.4092,3100.0
2013-08-08 11:10:00,44.02,44.02,44.0,44.0,3600.0,34.417,34.417,34.4014,34.4014,3600.0
2013-08-08 11:15:00,44.0,44.0,44.0,44.0,900.0,34.4014,34.4014,34.4014,34.4014,900.0
2013-08-08 11:20:00,44.0,44.03,44.0,44.01,3000.0,34.4014,34.4248,34.4014,34.4092,3000.0
2013-08-08 11:25:00,44.02,44.02,44.02,44.02,500.0,34.417,34.417,34.417,34.417,500.0
2013-08-08 11:30:00,44.02,44.02,44.01,44.02,2800.0,34.417,34.417,34.4092,34.417,2800.0
2013-08-08 11:35:00,44.02,44.02,44.0,44.01,6000.0,34.417,34.417,34.4014,34.4092,6000.0
2013-08-08 11:40:00,44.03,44.07,44.03,44.05,27300.0,34.4248,34.4561,34.4248,34.4405,27300.0
2013-08-08 11:45:00,44.01,44.05,44.01,44.05,1500.0,34.4092,34.4405,34.4092,34.4405,1500.0
2013-08-08 11:50:00,44.05,44.1,44.05,44.08,1200.0,34.4405,34.4795,34.4405,34.4639,1200.0
2013-08-08 11:55:00,44.09,44.12,44.09,44.09,3200.0,34.4717,34.4952,34.4717,34.4717,3200.0
2013-08-08 12:00:00,44.1,44.16,44.1,44.16,15200.0,34.4795,34.5265,34.4795,34.5265,15200.0
2013-08-08 12:05:00,44.14,44.16,44.14,44.15,1200.0,34.5108,34.5265,34.5108,34.5186,1200.0
2013-08-08 12:10:00,44.14,44.18,44.14,44.17,2300.0,34.5108,34.5421,34.5108,34.5343,2300.0
2013-08-08 12:15:00,44.18,44.26,44.17,44.26,3300.0,34.5421,34.6046,34.5343,34.6046,3300.0
2013-08-08 12:20:00,44.25,44.31,44.25,44.28,1700.0,34.5968,34.6437,34.5968,34.6203,1700.0
2013-08-08 12:25:00,44.3,44.32,44.28,44.3,2800.0,34.6359,34.6515,34.6203,34.6359,2800.0
2013-08-08 12:30:00,44.29,44.33,44.29,44.32,1400.0,34.6281,34.6594,34.6281,34.6515,1400.0
2013-08-08 12:35:00,44.33,44.35,44.33,44.35,1000.0,34.6594,34.675,34.6594,34.675,1000.0
2013-08-08 12:40:00,44.36,44.36,44.34,44.34,1100.0,34.6828,34.6828,34.6672,34.6672,1100.0
2013-08-08 12:45:00,44.34,44.34,44.29,44.29,2900.0,34.6672,34.6672,34.6281,34.6281,2900.0
2013-08-08 12:50:00,44.29,44.3,44.28,44.29,3800.0,34.6281,34.6359,34.6203,34.6281,3800.0
2013-08-08 12:55:00,44.28,44.29,44.28,44.28,2600.0,34.6203,34.6281,34.6203,34.6203,2600.0
2013-08-08 13:00:00,44.28,44.31,44.28,44.3,5100.0,34.6203,34.6437,34.6203,34.6359,5100.0
2013-08-08 13:05:00,44.3,44.33,44.29,44.33,4300.0,34.6359,34.6594,34.6281,34.6594,4300.0
2013-08-08 13:10:00,44.32,44.32,44.27,44.28,3100.0,34.6515,34.6515,34.6125,34.6203,3100.0
2013-08-08 13:15:00,44.3,44.33,44.3,44.33,1800.0,34.6359,34.6594,34.6359,34.6594,1800.0
2013-08-08 13:20:00,44.32,44.35,44.32,44.35,3300.0,34.6515,34.675,34.6515,34.675,3300.0
2013-08-08 13:25:00,44.35,44.39,44.34,44.38,2900.0,34.675,34.7063,34.6672,34.6985,2900.0
2013-08-08 13:30:00,44.38,44.41,44.38,44.41,2500.0,34.6985,34.7219,34.6985,34.7219,2500.0
2013-08-08 13:35:00,44.41,44.41,44.39,44.4,2700.0,34.7219,34.7219,34.7063,34.7141,2700.0
2013-08-08 13:40:00,44.39,44.39,44.34,44.35,9300.0,34.7063,34.7063,34.6672,34.675,9300.0
2013-08-08 13:45:00,44.36,44.36,44.28,44.29,23200.0,34.6828,34.6828,34.6203,34.6281,23200.0
2013-08-08 13:50:00,44.29,44.29,44.26,44.26,4900.0,34.6281,34.6281,34.6046,34.6046,4900.0
2013-08-08 13:55:00,44.26,44.27,44.23,44.23,4100.0,34.6046,34.6125,34.5812,34.5812,4100.0
2013-08-08 14:00:00,44.23,44.26,44.23,44.26,2400.0,34.5812,34.6046,34.5812,34.6046,2400.0
2013-08-08 14:05:00,44.25,44.26,44.23,44.23,5400.0,34.5968,34.6046,34.5812,34.5812,5400.0
2013-08-08 14:10:00,44.23,44.23,44.21,44.21,1700.0,34.5812,34.5812,34.5655,34.5655,1700.0
2013-08-08 14:15:00,44.21,44.21,44.21,44.21,1900.0,34.5655,34.5655,34.5655,34.5655,1900.0
2013-08-08 14:20:00,44.21,44.22,44.21,44.21,1700.0,34.5655,34.5734,34.5655,34.5655,1700.0
2013-08-08 14:25:00,44.21,44.22,44.21,44.21,2300.0,34.5655,34.5734,34.5655,34.5655,2300.0
2013-08-08 14:30:00,44.21,44.22,44.2,44.21,4700.0,34.5655,34.5734,34.5577,34.5655,4700.0
2013-08-08 14:35:00,44.18,44.18,44.18,44.18,1300.0,34.5421,34.5421,34.5421,34.5421,1300.0
2013-08-08 14:40:00,44.18,44.21,44.18,44.2,6700.0,34.5421,34.5655,34.5421,34.5577,6700.0
2013-08-08 14:45:00,44.21,44.21,44.2,44.21,16100.0,34.5655,34.5655,34.5577,34.5655,16100.0
2013-08-08 14:50:00,44.21,44.21,44.19,44.2,4100.0,34.5655,34.5655,34.5499,34.5577,4100.0
2013-08-08 14:55:00,44.19,44.2,44.19,44.19,1000.0,34.5499,34.5577,34.5499,34.5499,1000.0
2013-08-08 15:00:00,44.2,44.22,44.2,44.2,8200.0,34.5577,34.5734,34.5577,34.5577,8200.0
2013-08-08 15:05:00,44.2,44.21,44.2,44.21,1000.0,34.5577,34.5655,34.5577,34.5655,1000.0
2013-08-08 15:10:00,44.21,44.21,44.2,44.2,3700.0,34.5655,34.5655,34.5577,34.5577,3700.0
2013-08-08 15:15:00,44.2,44.24,44.2,44.24,16100.0,34.5577,34.589,34.5577,34.589,16100.0
2013-08-08 15:20:00,44.25,44.26,44.24,44.25,7600.0,34.5968,34.6046,34.589,34.5968,7600.0
2013-08-08 15:25:00,44.24,44.28,44.24,44.28,7300.0,34.589,34.6203,34.589,34.6203,7300.0
2013-08-08 15:30:00,44.28,44.33,44.27,44.33,10900.0,34.6203,34.6594,34.6125,34.6594,10900.0
2013-08-08 15:35:00,44.33,44.37,44.32,44.37,11800.0,34.6594,34.6906,34.6515,34.6906,11800.0
2013-08-08 15:40:00,44.36,44.37,44.35,44.36,9900.0,34.6828,34.6906,34.675,34.6828,9900.0
2013-08-08 15:45:00,44.36,44.36,44.34,44.35,9100.0,34.6828,34.6828,34.6672,34.675,9100.0
2013-08-08 15:50:00,44.35,44.35,44.27,44.27,21200.0,34.675,34.675,34.6125,34.6125,21200.0
2013-08-08 15:55:00,44.27,44.27,44.23,44.25,28300.0,34.6125,34.6125,34.5812,34.5968,28300.0
2013-08-09 09:30:00,43.97,44.22,43.97,44.06,10100.0,34.3779,34.5734,34.3779,34.4483,10100.0
2013-08-09 09:35:00,44.05,44.12,44.05,44.11,1800.0,34.4405,34.4952,34.4405,34.4874,1800.0
2013-08-09 09:40:00,44.07,44.11,44.07,44.11,800.0,34.4561,34.4874,34.4561,34.4874,800.0
2013-08-09 09:45:00,44.15,44.25,44.14,44.18,3000.0,34.5186,34.5968,34.5108,34.5421,3000.0
2013-08-09 09:50:00,44.2,44.2,44.1,44.1,1800.0,34.5577,34.5577,34.4795,34.4795,1800.0
2013-08-09 09:55:00,44.11,44.17,44.11,44.17,900.0,34.4874,34.5343,34.4874,34.5343,900.0
2013-08-09 10:00:00,44.18,44.24,44.15,44.21,1700.0,34.5421,34.589,34.5186,34.5655,1700.0
2013-08-09 10:05:00,44.23,44.24,44.13,44.13,1500.0,34.5812,34.589,34.503,34.503,1500.0
2013-08-09 10:10:00,44.18,44.2,44.13,44.2,700.0,34.5421,34.5577,34.503,34.5577,700.0
2013-08-09 10:15:00,44.21,44.21,44.16,44.19,300.0,34.5655,34.5655,34.5265,34.5499,300.0
2013-08-09 10:20:00,44.12,44.17,44.12,44.15,600.0,34.4952,34.5343,34.4952,34.5186,600.0
2013-08-09 10:25:00,44.19,44.21,44.19,44.21,800.0,34.5499,34.5655,34.5499,34.5655,800.0
2013-08-09 10:30:00,44.24,44.24,44.19,44.19,1100.0,34.589,34.589,34.5499,34.5499,1100.0
2013-08-09 10:35:00,44.22,44.22,44.15,44.18,6400.0,34.5734,34.5734,34.5186,34.5421,6400.0
2013-08-09 10:40:00,44.21,44.21,44.18,44.18,900.0,34.5655,34.5655,34.5421,34.5421,900.0
2013-08-09 10:45:00,44.25,44.25,44.24,44.24,600.0,34.5968,34.5968,34.589,34.589,600.0
2013-08-09 10:50:00,44.26,44.26,44.19,44.19,1700.0,34.6046,34.6046,34.5499,34.5499,1700.0
2013-08-09 10:55:00,44.19,44.21,44.14,44.14,2200.0,34.5499,34.5655,34.5108,34.5108,2200.0
2013-08-09 11:00:00,44.14,44.14,44.09,44.09,1400.0,34.5108,34.5108,34.4717,34.4717,1400.0
2013-08-09 11:05:00,44.08,44.08,44.06,44.08,600.0,34.4639,34.4639,34.4483,34.4639,600.0
2013-08-09 11:10:00,44.09,44.13,44.07,44.13,1900.0,34.4717,34.503,34.4561,34.503,1900.0
2013-08-09 11:15:00,44.12,44.12,44.11,44.11,600.0,34.4952,34.4952,34.4874,34.4874,600.0
2013-08-09 11:20:00,44.09,44.09,44.06,44.07,1000.0,34.4717,34.4717,34.4483,34.4561,1000.0
2013-08-09 11:25:00,44.05,44.11,44.04,44.09,1600.0,34.4405,34.4874,34.4326,34.4717,1600.0
2013-08-09 11:30:00,44.12,44.14,44.1,44.14,1300.0,34.4952,34.5108,34.4795,34.5108,1300.0
2013-08-09 11:35:00,44.14,44.15,44.14,44.15,200.0,34.5108,34.5186,34.5108,34.5186,200.0
2013-08-09 11:40:00,44.16,44.18,44.16,44.16,1800.0,34.5265,34.5421,34.5265,34.5265,1800.0
2013-08-09 11:45:00,44.16,44.16,44.16,44.16,0.0,34.5265,34.5265,34.5265,34.5265,0.0
2013-08-09 11:50:00,44.2,44.23,44.2,44.21,1500.0,34.5577,34.5812,34.5577,34.5655,1500.0
2013-08-09 11:55:00,44.22,44.22,44.21,44.22,1000.0,34.5734,34.5734,34.5655,34.5734,1000.0
2013-08-09 12:00:00,44.22,44.23,44.21,44.23,1200.0,34.5734,34.5812,34.5655,34.5812,1200.0
2013-08-09 12:05:00,44.21,44.23,44.2,44.2,1600.0,34.5655,34.5812,34.5577,34.5577,1600.0
2013-08-09 12:10:00,44.21,44.22,44.2,44.2,1300.0,34.5655,34.5734,34.5577,34.5577,1300.0
2013-08-09 12:15:00,44.2,44.22,44.2,44.21,1600.0,34.5577,34.5734,34.5577,34.5655,1600.0
2013-08-09 12:20:00,44.22,44.23,44.21,44.21,1100.0,34.5734,34.5812,34.5655,34.5655,1100.0
2013-08-09 12:25:00,44.2,44.22,44.19,44.2,4100.0,34.5577,34.5734,34.5499,34.5577,4100.0
2013-08-09 12:30:00,44.21,44.23,44.21,44.21,2000.0,34.5655,34.5812,34.5655,34.5655,2000.0
2013-08-09 12:35:00,44.22,44.23,44.21,44.21,800.0,34.5734,34.5812,34.5655,34.5655,800.0
2013-08-09 12:40:00,44.21,44.21,44.21,44.21,500.0,34.5655,34.5655,34.5655,34.5655,500.0
2013-08-09 12:45:00,44.21,44.22,44.18,44.2,1900.0,34.5655,34.5734,34.5421,34.5577,1900.0
2013-08-09 12:50:00,44.2,44.21,44.19,44.21,700.0,34.5577,34.5655,34.5499,34.5655,700.0
2013-08-09 12:55:00,44.21,44.21,44.19,44.2,1900.0,34.5655,34.5655,34.5499,34.5577,1900.0
2013-08-09 13:00:00,44.21,44.21,44.19,44.19,1100.0,34.5655,34.5655,34.5499,34.5499,1100.0
2013-08-09 13:05:00,44.19,44.19,44.18,44.18,1500.0,34.5499,34.5499,34.5421,34.5421,1500.0
2013-08-09 13:10:00,44.18,44.18,44.17,44.17,700.0,34.5421,34.5421,34.5343,34.5343,700.0
2013-08-09 13:15:00,44.17,44.17,44.17,44.17,300.0,34.5343,34.5343,34.5343,34.5343,300.0
2013-08-09 13:20:00,44.18,44.19,44.18,44.19,2100.0,34.5421,34.5499,34.5421,34.5499,2100.0
2013-08-09 13:25:00,44.19,44.21,44.19,44.2,1400.0,34.5499,34.5655,34.5499,34.5577,1400.0
2013-08-09 13:30:00,44.2,44.25,44.2,44.23,3400.0,34.5577,34.5968,34.5577,34.5812,3400.0
2013-08-09 13:35:00,44.23,44.24,44.22,44.23,1700.0,34.5812,34.589,34.5734,34.5812,1700.0
2013-08-09 13:40:00,44.24,44.24,44.21,44.22,1200.0,34.589,34.589,34.5655,34.5734,1200.0
2013-08-09 13:45:00,44.22,44.23,44.22,44.23,900.0,34.5734,34.5812,34.5734,34.5812,900.0
2013-08-09 13:50:00,44.23,44.25,44.23,44.25,2700.0,34.5812,34.5968,34.5812,34.5968,2700.0
2013-08-09 13:55:00,44.25,44.28,44.25,44.26,3000.0,34.5968,34.6203,34.5968,34.6046,3000.0
2013-08-09 14:00:00,44.27,44.28,44.25,44.25,2000.0,34.6125,34.6203,34.5968,34.5968,2000.0
2013-08-09 14:05:00,44.24,44.24,44.19,44.2,1400.0,34.589,34.589,34.5499,34.5577,1400.0
2013-08-09 14:10:00,44.21,44.22,44.2,44.22,500.0,34.5655,34.5734,34.5577,34.5734,500.0
2013-08-09 14:15:00,44.21,44.21,44.2,44.21,1200.0,34.5655,34.5655,34.5577,34.5655,1200.0
2013-08-09 14:20:00,44.21,44.22,44.2,44.21,1400.0,34.5655,34.5734,34.5577,34.5655,1400.0
2013-08-09 14:25:00,44.22,44.22,44.19,44.19,3400.0,34.5734,34.5734,34.5499,34.5499,3400.0
2013-08-09 14:30:00,44.19,44.21,44.19,44.2,1300.0,34.5499,34.5655,34.5499,34.5577,1300.0
2013-08-09 14:35:00,44.21,44.21,44.12,44.12,4000.0,34.5655,34.5655,34.4952,34.4952,4000.0
2013-08-09 14:40:00,44.11,44.14,44.1,44.13,24200.0,34.4874,34.5108,34.4795,34.503,24200.0
2013-08-09 14:45:00,44.13,44.16,44.13,44.16,5600.0,34.503,34.5265,34.503,34.5265,5600.0
2013-08-09 14:50:00,44.17,44.17,44.15,44.16,1500.0,34.5343,34.5343,34.5186,34.5265,1500.0
2013-08-09 14:55:00,44.17,44.17,44.15,44.16,2300.0,34.5343,34.5343,34.5186,34.5265,2300.0
2013-08-09 15:00:00,44.15,44.17,44.15,44.16,3700.0,34.5186,34.5343,34.5186,34.5265,3700.0
2013-08-09 15:05:00,44.17,44.19,44.16,44.18,2300.0,34.5343,34.5499,34.5265,34.5421,2300.0
2013-08-09 15:10:00,44.18,44.18,44.16,44.17,2400.0,34.5421,34.5421,34.5265,34.5343,2400.0
2013-08-09 15:15:00,44.17,44.17,44.16,44.17,2200.0,34.5343,34.5343,34.5265,34.5343,2200.0
2013-08-09 15:20:00,44.17,44.19,44.15,44.16,7200.0,34.5343,34.5499,34.5186,34.5265,7200.0
2013-08-09 15:25:00,44.16,44.18,44.13,44.13,6600.0,34.5265,34.5421,34.503,34.503,6600.0
2013-08-09 15:30:00,44.14,44.14,44.1,44.11,4900.0,34.5108,34.5108,34.4795,34.4874,4900.0
2013-08-09 15:35:00,44.1,44.13,44.09,44.13,4000.0,34.4795,34.503,34.4717,34.503,4000.0
2013-08-09 15:40:00,44.13,44.15,44.12,44.12,10200.0,34.503,34.5186,34.4952,34.4952,10200.0
2013-08-09 15:45:00,44.12,44.15,44.09,44.11,9200.0,34.4952,34.5186,34.4717,34.4874,9200.0
2013-08-09 15:50:00,44.1,44.11,44.08,44.09,8000.0,34.4795,34.4874,34.4639,34.4717,8000.0
2013-08-09 15:55:00,44.09,44.11,44.02,44.03,36800.0,34.4717,34.4874,34.417,34.4248,36800.0
2013-08-12 09:30:00,43.87,43.94,43.69,43.8,17200.0,34.2997,34.3544,34.159,34.245,17200.0
2013-08-12 09:35:00,43.88,43.91,43.88,43.91,300.0,34.3075,34.331,34.3075,34.331,300.0
2013-08-12 09:40:00,44.02,44.08,44.01,44.06,2100.0,34.417,34.4639,34.4092,34.4483,2100.0
2013-08-12 09:45:00,44.12,44.13,44.04,44.09,4500.0,34.4952,34.503,34.4326,34.4717,4500.0
2013-08-12 09:50:00,44.09,44.21,44.09,44.19,2700.0,34.4717,34.5655,34.4717,34.5499,2700.0
2013-08-12 09:55:00,44.21,44.28,44.2,44.2,3900.0,34.5655,34.6203,34.5577,34.5577,3900.0
2013-08-12 10:00:00,44.18,44.27,44.15,44.22,8200.0,34.5421,34.6125,34.5186,34.5734,8200.0
2013-08-12 10:05:00,44.22,44.24,44.2,44.2,900.0,34.5734,34.589,34.5577,34.5577,900.0
2013-08-12 10:10:00,44.24,44.3,44.24,44.28,2200.0,34.589,34.6359,34.589,34.6203,2200.0
2013-08-12 10:15:00,44.27,44.27,44.15,44.15,2100.0,34.6125,34.6125,34.5186,34.5186,2100.0
2013-08-12 10:20:00,44.16,44.16,44.1,44.1,2600.0,34.5265,34.5265,34.4795,34.4795,2600.0
2013-08-12 10:25:00,44.12,44.16,44.1,44.1,3400.0,34.4952,34.5265,34.4795,34.4795,3400.0
2013-08-12 10:30:00,44.05,44.11,44.03,44.05,15300.0,34.4405,34.4874,34.4248,34.4405,15300.0
2013-08-12 10:35:00,44.05,44.06,44.02,44.06,7600.0,34.4405,34.4483,34.417,34.4483,7600.0
2013-08-12 10:40:00,44.07,44.09,44.0,44.04,15800.0,34.4561,34.4717,34.4014,34.4326,15800.0
2013-08-12 10:45:00,44.03,44.12,43.99,44.12,7700.0,34.4248,34.4952,34.3935,34.4952,7700.0
2013-08-12 10:50:00,44.12,44.18,44.09,44.09,15700.0,34.4952,34.5421,34.4717,34.4717,15700.0
2013-08-12 10:55:00,44.12,44.14,44.11,44.14,1800.0,34.4952,34.5108,34.4874,34.5108,1800.0
2013-08-12 11:00:00,44.18,44.18,44.1,44.1,2500.0,34.5421,34.5421,34.4795,34.4795,2500.0
2013-08-12 11:05:00,44.1,44.1,44.04,44.04,1800.0,34.4795,34.4795,34.4326,34.4326,1800.0
2013-08-12 11:10:00,44.04,44.07,44.03,44.05,3600.0,34.4326,34.4561,34.4248,34.4405,3600.0
2013-08-12 11:15:00,44.06,44.12,44.06,44.09,30400.0,34.4483,34.4952,34.4483,34.4717,30400.0
2013-08-12 11:20:00,44.08,44.15,44.08,44.1,8800.0,34.4639,34.5186,34.4639,34.4795,8800.0
2013-08-12 11:25:00,44.1,44.16,44.1,44.14,4400.0,34.4795,34.5265,34.4795,34.5108,4400.0
2013-08-12 11:30:00,44.15,44.19,44.12,44.12,5800.0,34.5186,34.5499,34.4952,34.4952,5800.0
2013-08-12 11:35:00,44.11,44.12,44.11,44.12,3400.0,34.4874,34.4952,34.4874,34.4952,3400.0
2013-08-12 11:40:00,44.13,44.17,44.11,44.11,5700.0,34.503,34.5343,34.4874,34.4874,5700.0
2013-08-12 11:45:00,44.11,44.15,44.1,44.12,5600.0,34.4874,34.5186,34.4795,34.4952,5600.0
2013-08-12 11:50:00,44.09,44.1,44.05,44.1,4800.0,34.4717,34.4795,34.4405,34.4795,4800.0
2013-08-12 11:55:00,44.09,44.1,44.06,44.09,4300.0,34.4717,34.4795,34.4483,34.4717,4300.0
2013-08-12 12:00:00,44.09,44.1,44.09,44.1,4400.0,34.4717,34.4795,34.4717,34.4795,4400.0
2013-08-12 12:05:00,44.11,44.11,44.02,44.03,10500.0,34.4874,34.4874,34.417,34.4248,10500.0
2013-08-12 12:10:00,44.03,44.03,44.01,44.02,3500.0,34.4248,34.4248,34.4092,34.417,3500.0
2013-08-12 12:15:00,44.02,44.03,43.98,44.0,5900.0,34.417,34.4248,34.3857,34.4014,5900.0
2013-08-12 12:20:00,44.01,44.06,44.01,44.05,3900.0,34.4092,34.4483,34.4092,34.4405,3900.0
2013-08-12 12:25:00,44.05,44.05,43.95,43.95,6000.0,34.4405,34.4405,34.3623,34.3623,6000.0
2013-08-12 12:30:00,43.96,44.01,43.95,44.01,3600.0,34.3701,34.4092,34.3623,34.4092,3600.0
2013-08-12 12:35:00,44.01,44.01,43.96,43.99,3800.0,34.4092,34.4092,34.3701,34.3935,3800.0
2013-08-12 12:40:00,43.99,44.01,43.97,43.97,4900.0,34.3935,34.4092,34.3779,34.3779,4900.0
2013-08-12 12:45:00,43.98,43.98,43.96,43.98,2400.0,34.3857,34.3857,34.3701,34.3857,2400.0
2013-08-12 12:50:00,43.98,43.98,43.94,43.97,6300.0,34.3857,34.3857,34.3544,34.3779,6300.0
2013-08-12 12:55:00,43.97,43.97,43.93,43.95,5000.0,34.3779,34.3779,34.3466,34.3623,5000.0
2013-08-12 13:00:00,43.94,43.94,43.93,43.94,2300.0,34.3544,34.3544,34.3466,34.3544,2300.0
2013-08-12 13:05:00,43.94,43.94,43.9,43.9,2200.0,34.3544,34.3544,34.3232,34.3232,2200.0
2013-08-12 13:10:00,43.89,43.89,43.86,43.86,1300.0,34.3154,34.3154,34.2919,34.2919,1300.0
2013-08-12 13:15:00,43.83,43.85,43.83,43.84,1800.0,34.2684,34.2841,34.2684,34.2763,1800.0
2013-08-12 13:20:00,43.88,43.88,43.88,43.88,200.0,34.3075,34.3075,34.3075,34.3075,200.0
2013-08-12 13:25:00,43.87,43.87,43.86,43.87,800.0,34.2997,34.2997,34.2919,34.2997,800.0
2013-08-12 13:30:00,43.87,43.9,43.87,43.9,2000.0,34.2997,34.3232,34.2997,34.3232,2000.0
2013-08-12 13:35:00,43.9,43.9,43.9,43.9,100.0,34.3232,34.3232,34.3232,34.3232,100.0
2013-08-12 13:40:00,43.91,43.91,43.91,43.91,300.0,34.331,34.331,34.331,34.331,300.0
2013-08-12 13:45:00,43.9,43.9,43.88,43.88,1200.0,34.3232,34.3232,34.3075,34.3075,1200.0
2013-08-12 13:50:00,43.83,43.84,43.81,43.81,1000.0,34.2684,34.2763,34.2528,34.2528,1000.0
2013-08-12 13:55:00,43.82,43.82,43.77,43.77,6900.0,34.2606,34.2606,34.2215,34.2215,6900.0
2013-08-12 14:00:00,43.77,43.77,43.73,43.76,9800.0,34.2215,34.2215,34.1903,34.2137,9800.0
2013-08-12 14:05:00,43.77,43.79,43.77,43.79,2300.0,34.2215,34.2372,34.2215,34.2372,2300.0
2013-08-12 14:10:00,43.78,43.8,43.78,43.79,500.0,34.2294,34.245,34.2294,34.2372,500.0
2013-08-12 14:15:00,43.8,43.81,43.78,43.78,2100.0,34.245,34.2528,34.2294,34.2294,2100.0
2013-08-12 14:20:00,43.79,43.82,43.79,43.82,2500.0,34.2372,34.2606,34.2372,34.2606,2500.0
2013-08-12 14:25:00,43.82,43.82,43.79,43.81,3100.0,34.2606,34.2606,34.2372,34.2528,3100.0
2013-08-12 14:30:00,43.8,43.8,43.75,43.77,4700.0,34.245,34.245,34.2059,34.2215,4700.0
2013-08-12 14:35:00,43.76,43.85,43.76,43.85,6300.0,34.2137,34.2841,34.2137,34.2841,6300.0
2013-08-12 14:40:00,43.84,43.84,43.81,43.82,2500.0,34.2763,34.2763,34.2528,34.2606,2500.0
2013-08-12 14:45:00,43.82,43.83,43.8,43.83,2500.0,34.2606,34.2684,34.245,34.2684,2500.0
2013-08-12 14:50:00,43.82,43.83,43.8,43.82,2100.0,34.2606,34.2684,34.245,34.2606,2100.0
2013-08-12 14:55:00,43.82,43.82,43.79,43.8,3600.0,34.2606,34.2606,34.2372,34.245,3600.0
2013-08-12 15:00:00,43.8,43.81,43.76,43.76,5200.0,34.245,34.2528,34.2137,34.2137,5200.0
2013-08-12 15:05:00,43.77,43.77,43.76,43.77,5200.0,34.2215,34.2215,34.2137,34.2215,5200.0
2013-08-12 15:10:00,43.78,43.79,43.76,43.76,5800.0,34.2294,34.2372,34.2137,34.2137,5800.0
2013-08-12 15:15:00,43.76,43.76,43.75,43.75,3200.0,34.2137,34.2137,34.2059,34.2059,3200.0
2013-08-12 15:20:00,43.76,43.77,43.75,43.76,4700.0,34.2137,34.2215,34.2059,34.2137,4700.0
2013-08-12 15:25:00,43.77,43.77,43.75,43.76,2500.0,34.2215,34.2215,34.2059,34.2137,2500.0
2013-08-12 15:30:00,43.76,43.76,43.74,43.74,3900.0,34.2137,34.2137,34.1981,34.1981,3900.0
2013-08-12 15:35:00,43.75,43.77,43.75,43.77,6500.0,34.2059,34.2215,34.2059,34.2215,6500.0
2013-08-12 15:40:00,43.77,43.77,43.73,43.77,13700.0,34.2215,34.2215,34.1903,34.2215,13700.0
2013-08-12 15:45:00,43.77,43.78,43.73,43.73,10500.0,34.2215,34.2294,34.1903,34.1903,10500.0
2013-08-12 15:50:00,43.73,43.76,43.73,43.73,5600.0,34.1903,34.2137,34.1903,34.1903,5600.0
2013-08-12 15:55:00,43.73,43.75,43.71,43.73,27600.0,34.1903,34.2059,34.1746,34.1903,27600.0
2013-08-13 09:30:00,44.26,44.43,44.08,44.16,40900.0,34.6046,34.7376,34.4639,34.5265,40900.0
2013-08-13 09:35:00,44.21,44.41,44.2,44.37,26300.0,34.5655,34.7219,34.5577,34.6906,26300.0
2013-08-13 09:40:00,44.39,44.46,44.35,44.44,18800.0,34.7063,34.761,34.675,34.7454,18800.0
2013-08-13 09:45:00,44.44,44.45,44.35,44.43,28500.0,34.7454,34.7532,34.675,34.7376,28500.0
2013-08-13 09:50:00,44.41,44.46,44.38,44.43,18700.0,34.7219,34.761,34.6985,34.7376,18700.0
2013-08-13 09:55:00,44.43,44.45,44.36,44.4,29300.0,34.7376,34.7532,34.6828,34.7141,29300.0
2013-08-13 10:00:00,44.4,44.4,44.26,44.27,13300.0,34.7141,34.7141,34.6046,34.6125,13300.0
2013-08-13 10:05:00,44.27,44.3,44.15,44.24,8400.0,34.6125,34.6359,34.5186,34.589,8400.0
2013-08-13 10:10:00,44.23,44.28,44.22,44.25,3500.0,34.5812,34.6203,34.5734,34.5968,3500.0
2013-08-13 10:15:00,44.25,44.3,44.2,44.26,14300.0,34.5968,34.6359,34.5577,34.6046,14300.0
2013-08-13 10:20:00,44.26,44.28,44.24,44.26,8000.0,34.6046,34.6203,34.589,34.6046,8000.0
2013-08-13 10:25:00,44.23,44.28,44.22,44.25,17100.0,34.5812,34.6203,34.5734,34.5968,17100.0
2013-08-13 10:30:00,44.26,44.28,44.23,44.27,11200.0,34.6046,34.6203,34.5812,34.6125,11200.0
2013-08-13 10:35:00,44.27,44.27,44.16,44.16,8700.0,34.6125,34.6125,34.5265,34.5265,8700.0
2013-08-13 10:40:00,44.17,44.19,44.12,44.16,16400.0,34.5343,34.5499,34.4952,34.5265,16400.0
2013-08-13 10:45:00,44.16,44.16,44.1,44.11,63000.0,34.5265,34.5265,34.4795,34.4874,63000.0
2013-08-13 10:50:00,44.11,44.18,44.11,44.16,8600.0,34.4874,34.5421,34.4874,34.5265,8600.0
2013-08-13 10:55:00,44.15,44.22,44.15,44.22,4400.0,34.5186,34.5734,34.5186,34.5734,4400.0
2013-08-13 11:00:00,44.22,44.23,44.21,44.22,14900.0,34.5734,34.5812,34.5655,34.5734,14900.0
2013-08-13 11:05:00,44.21,44.25,44.19,44.2,6800.0,34.5655,34.5968,34.5499,34.5577,6800.0
2013-08-13 11:10:00,44.2,44.25,44.2,44.21,11500.0,34.5577,34.5968,34.5577,34.5655,11500.0
2013-08-13 11:15:00,44.17,44.23,44.17,44.22,6000.0,34.5343,34.5812,34.5343,34.5734,6000.0
2013-08-13 11:20:00,44.22,44.23,44.2,44.23,7900.0,34.5734,34.5812,34.5577,34.5812,7900.0
2013-08-13 11:25:00,44.23,44.26,44.22,44.25,24700.0,34.5812,34.6046,34.5734,34.5968,24700.0
2013-08-13 11:30:00,44.25,44.28,44.25,44.28,6700.0,34.5968,34.6203,34.5968,34.6203,6700.0
2013-08-13 11:35:00,44.27,44.27,44.22,44.22,3100.0,34.6125,34.6125,34.5734,34.5734,3100.0
2013-08-13 11:40:00,44.23,44.3,44.22,44.29,6100.0,34.5812,34.6359,34.5734,34.6281,6100.0
2013-08-13 11:45:00,44.3,44.33,44.29,44.31,4300.0,34.6359,34.6594,34.6281,34.6437,4300.0
2013-08-13 11:50:00,44.32,44.32,44.29,44.29,700.0,34.6515,34.6515,34.6281,34.6281,700.0
2013-08-13 11:55:00,44.29,44.31,44.28,44.29,1300.0,34.6281,34.6437,34.6203,34.6281,1300.0
2013-08-13 12:00:00,44.28,44.28,44.23,44.26,26600.0,34.6203,34.6203,34.5812,34.6046,26600.0
2013-08-13 12:05:00,44.25,44.27,44.24,44.26,4800.0,34.5968,34.6125,34.589,34.6046,4800.0
2013-08-13 12:10:00,44.26,44.3,44.26,44.28,26000.0,34.6046,34.6359,34.6046,34.6203,26000.0
2013-08-13 12:15:00,44.28,44.32,44.28,44.31,10100.0,34.6203,34.6515,34.6203,34.6437,10100.0
2013-08-13 12:20:00,44.32,44.32,44.25,44.26,17300.0,34.6515,34.6515,34.5968,34.6046,17300.0
2013-08-13 12:25:00,44.25,44.39,44.25,44.39,7500.0,34.5968,34.7063,34.5968,34.7063,7500.0
2013-08-13 12:30:00,44.39,44.49,44.39,44.49,5600.0,34.7063,34.7845,34.7063,34.7845,5600.0
2013-08-13 12:35:00,44.48,44.5,44.47,44.47,4300.0,34.7766,34.7923,34.7688,34.7688,4300.0
2013-08-13 12:40:00,44.48,44.48,44.45,44.45,8400.0,34.7766,34.7766,34.7532,34.7532,8400.0
2013-08-13 12:45:00,44.44,44.47,44.44,44.45,2000.0,34.7454,34.7688,34.7454,34.7532,2000.0
2013-08-13 12:50:00,44.47,44.54,44.46,44.54,6300.0,34.7688,34.8236,34.761,34.8236,6300.0
2013-08-13 12:55:00,44.53,44.53,44.5,44.5,1300.0,34.8157,34.8157,34.7923,34.7923,1300.0
2013-08-13 13:00:00,44.5,44.53,44.45,44.47,6900.0,34.7923,34.8157,34.7532,34.7688,6900.0
2013-08-13 13:05:00,44.47,44.49,44.45,44.47,1900.0,34.7688,34.7845,34.7532,34.7688,1900.0
2013-08-13 13:10:00,44.48,44.52,44.45,44.49,6900.0,34.7766,34.8079,34.7532,34.7845,6900.0
2013-08-13 13:15:00,44.5,44.5,44.45,44.46,3900.0,34.7923,34.7923,34.7532,34.761,3900.0
2013-08-13 13:20:00,44.45,44.5,44.45,44.48,4600.0,34.7532,34.7923,34.7532,34.7766,4600.0
2013-08-13 13:25:00,44.48,44.52,44.48,44.5,6500.0,34.7766,34.8079,34.7766,34.7923,6500.0
2013-08-13 13:30:00,44.51,44.51,44.47,44.5,6700.0,34.8001,34.8001,34.7688,34.7923,6700.0
2013-08-13 13:35:00,44.5,44.53,44.49,44.52,7400.0,34.7923,34.8157,34.7845,34.8079,7400.0
2013-08-13 13:40:00,44.51,44.51,44.49,44.5,4600.0,34.8001,34.8001,34.7845,34.7923,4600.0
2013-08-13 13:45:00,44.51,44.53,44.5,44.52,4800.0,34.8001,34.8157,34.7923,34.8079,4800.0
2013-08-13 13:50:00,44.52,44.55,44.51,44.54,4200.0,34.8079,34.8314,34.8001,34.8236,4200.0
2013-08-13 13:55:00,44.54,44.55,44.52,44.55,2600.0,34.8236,34.8314,34.8079,34.8314,2600.0
2013-08-13 14:00:00,44.55,44.56,44.54,44.55,2400.0,34.8314,34.8392,34.8236,34.8314,2400.0
2013-08-13 14:05:00,44.56,44.56,44.55,44.56,4100.0,34.8392,34.8392,34.8314,34.8392,4100.0
2013-08-13 14:10:00,44.55,44.56,44.54,44.54,7400.0,34.8314,34.8392,34.8236,34.8236,7400.0
2013-08-13 14:15:00,44.55,44.55,44.51,44.51,11800.0,34.8314,34.8314,34.8001,34.8001,11800.0
2013-08-13 14:20:00,44.51,44.52,44.48,44.5,16600.0,34.8001,34.8079,34.7766,34.7923,16600.0
2013-08-13 14:25:00,44.49,44.5,44.49,44.5,6400.0,34.7845,34.7923,34.7845,34.7923,6400.0
2013-08-13 14:30:00,44.49,44.49,44.47,44.48,3700.0,34.7845,34.7845,34.7688,34.7766,3700.0
2013-08-13 14:35:00,44.47,44.49,44.47,44.49,3100.0,34.7688,34.7845,34.7688,34.7845,3100.0
2013-08-13 14:40:00,44.48,44.49,44.48,44.49,2600.0,34.7766,34.7845,34.7766,34.7845,2600.0
2013-08-13 14:45:00,44.49,44.5,44.49,44.5,2900.0,34.7845,34.7923,34.7845,34.7923,2900.0
2013-08-13 14:50:00,44.5,44.51,44.49,44.51,4100.0,34.7923,34.8001,34.7845,34.8001,4100.0
2013-08-13 14:55:00,44.5,44.51,44.48,44.48,6500.0,34.7923,34.8001,34.7766,34.7766,6500.0
2013-08-13 15:00:00,44.49,44.5,44.48,44.48,13400.0,34.7845,34.7923,34.7766,34.7766,13400.0
2013-08-13 15:05:00,44.48,44.49,44.45,44.45,6200.0,34.7766,34.7845,34.7532,34.7532,6200.0
2013-08-13 15:10:00,44.45,44.46,44.42,44.42,10900.0,34.7532,34.761,34.7297,34.7297,10900.0
2013-08-13 15:15:00,44.43,44.43,44.41,44.41,7000.0,34.7376,34.7376,34.7219,34.7219,7000.0
2013-08-13 15:20:00,44.41,44.46,44.41,44.45,10800.0,34.7219,34.761,34.7219,34.7532,10800.0
2013-08-13 15:25:00,44.43,44.44,44.41,44.42,5200.0,34.7376,34.7454,34.7219,34.7297,5200.0
2013-08-13 15:30:00,44.42,44.42,44.42,44.42,5000.0,34.7297,34.7297,34.7297,34.7297,5000.0
2013-08-13 15:35:00,44.42,44.42,44.41,44.42,6100.0,34.7297,34.7297,34.7219,34.7297,6100.0
2013-08-13 15:40:00,44.42,44.43,44.41,44.42,11100.0,34.7297,34.7376,34.7219,34.7297,11100.0
2013-08-13 15:45:00,44.42,44.43,44.41,44.42,17600.0,34.7297,34.7376,34.7219,34.7297,17600.0
2013-08-13 15:50:00,44.42,44.43,44.38,44.39,19900.0,34.7297,34.7376,34.6985,34.7063,19900.0
2013-08-13 15:55:00,44.39,44.4,44.33,44.37,44200.0,34.7063,34.7141,34.6594,34.6906,44200.0
2013-08-14 09:30:00,44.24,44.47,44.24,44.38,12000.0,34.589,34.7688,34.589,34.6985,12000.0
2013-08-14 09:35:00,44.38,44.39,44.31,44.35,1200.0,34.6985,34.7063,34.6437,34.675,1200.0
2013-08-14 09:40:00,44.26,44.26,44.03,44.03,12100.0,34.6046,34.6046,34.4248,34.4248,12100.0
2013-08-14 09:45:00,44.05,44.09,43.92,43.94,20800.0,34.4405,34.4717,34.3388,34.3544,20800.0
2013-08-14 09:50:00,43.95,44.01,43.7,43.75,26600.0,34.3623,34.4092,34.1668,34.2059,26600.0
2013-08-14 09:55:00,43.76,43.84,43.67,43.71,32900.0,34.2137,34.2763,34.1433,34.1746,32900.0
2013-08-14 10:00:00,43.74,43.95,43.74,43.91,9900.0,34.1981,34.3623,34.1981,34.331,9900.0
2013-08-14 10:05:00,43.92,43.95,43.83,43.88,3100.0,34.3388,34.3623,34.2684,34.3075,3100.0
2013-08-14 10:10:00,43.83,43.98,43.83,43.98,8100.0,34.2684,34.3857,34.2684,34.3857,8100.0
2013-08-14 10:15:00,43.96,44.01,43.9,43.92,7500.0,34.3701,34.4092,34.3232,34.3388,7500.0
2013-08-14 10:20:00,43.89,44.01,43.89,44.0,2300.0,34.3154,34.4092,34.3154,34.4014,2300.0
2013-08-14 10:25:00,44.0,44.0,43.91,43.94,2800.0,34.4014,34.4014,34.331,34.3544,2800.0
2013-08-14 10:30:00,43.94,43.96,43.91,43.91,1800.0,34.3544,34.3701,34.331,34.331,1800.0
2013-08-14 10:35:00,43.95,43.95,43.88,43.89,1600.0,34.3623,34.3623,34.3075,34.3154,1600.0
2013-08-14 10:40:00,43.88,43.88,43.82,43.85,4300.0,34.3075,34.3075,34.2606,34.2841,4300.0
2013-08-14 10:45:00,43.83,43.87,43.76,43.76,3700.0,34.2684,34.2997,34.2137,34.2137,3700.0
2013-08-14 10:50:00,43.79,43.83,43.76,43.82,3500.0,34.2372,34.2684,34.2137,34.2606,3500.0
2013-08-14 10:55:00,43.83,43.87,43.82,43.86,4600.0,34.2684,34.2997,34.2606,34.2919,4600.0
2013-08-14 11:00:00,43.84,43.85,43.81,43.81,4200.0,34.2763,34.2841,34.2528,34.2528,4200.0
2013-08-14 11:05:00,43.84,43.86,43.83,43.86,2100.0,34.2763,34.2919,34.2684,34.2919,2100.0
2013-08-14 11:10:00,43.88,43.88,43.84,43.86,1800.0,34.3075,34.3075,34.2763,34.2919,1800.0
2013-08-14 11:15:00,43.86,43.94,43.86,43.94,9200.0,34.2919,34.3544,34.2919,34.3544,9200.0
2013-08-14 11:20:00,43.94,43.96,43.89,43.9,16000.0,34.3544,34.3701,34.3154,34.3232,16000.0
2013-08-14 11:25:00,43.89,43.9,43.86,43.89,6000.0,34.3154,34.3232,34.2919,34.3154,6000.0
2013-08-14 11:30:00,43.88,43.94,43.86,43.94,1900.0,34.3075,34.3544,34.2919,34.3544,1900.0
2013-08-14 11:35:00,43.94,43.94,43.9,43.9,1700.0,34.3544,34.3544,34.3232,34.3232,1700.0
2013-08-14 11:40:00,43.91,43.99,43.91,43.94,1900.0,34.331,34.3935,34.331,34.3544,1900.0
2013-08-14 11:45:00,43.93,43.93,43.87,43.9,2400.0,34.3466,34.3466,34.2997,34.3232,2400.0
2013-08-14 11:50:00,43.88,43.93,43.87,43.9,1400.0,34.3075,34.3466,34.2997,34.3232,1400.0
2013-08-14 11:55:00,43.91,43.93,43.88,43.88,800.0,34.331,34.3466,34.3075,34.3075,800.0
2013-08-14 12:00:00,43.93,43.95,43.93,43.95,1800.0,34.3466,34.3623,34.3466,34.3623,1800.0
2013-08-14 12:05:00,43.94,43.98,43.91,43.91,3600.0,34.3544,34.3857,34.331,34.331,3600.0
2013-08-14 12:10:00,43.92,43.94,43.92,43.93,5900.0,34.3388,34.3544,34.3388,34.3466,5900.0
2013-08-14 12:15:00,43.93,43.94,43.93,43.93,2700.0,34.3466,34.3544,34.3466,34.3466,2700.0
2013-08-14 12:20:00,43.92,43.94,43.87,43.88,3000.0,34.3388,34.3544,34.2997,34.3075,3000.0
2013-08-14 12:25:00,43.87,43.91,43.87,43.88,3800.0,34.2997,34.331,34.2997,34.3075,3800.0
2013-08-14 12:30:00,43.89,43.92,43.89,43.9,700.0,34.3154,34.3388,34.3154,34.3232,700.0
2013-08-14 12:35:00,43.9,43.91,43.88,43.91,500.0,34.3232,34.331,34.3075,34.331,500.0
2013-08-14 12:40:00,43.9,43.92,43.89,43.92,400.0,34.3232,34.3388,34.3154,34.3388,400.0
2013-08-14 12:45:00,43.91,43.92,43.88,43.88,1700.0,34.331,34.3388,34.3075,34.3075,1700.0
2013-08-14 12:50:00,43.88,43.93,43.86,43.91,30200.0,34.3075,34.3466,34.2919,34.331,30200.0
2013-08-14 12:55:00,43.9,43.93,43.87,43.88,6700.0,34.3232,34.3466,34.2997,34.3075,6700.0
2013-08-14 13:00:00,43.88,43.89,43.86,43.88,6200.0,34.3075,34.3154,34.2919,34.3075,6200.0
2013-08-14 13:05:00,43.87,43.88,43.87,43.88,3400.0,34.2997,34.3075,34.2997,34.3075,3400.0
2013-08-14 13:10:00,43.88,43.88,43.88,43.88,1100.0,34.3075,34.3075,34.3075,34.3075,1100.0
2013-08-14 13:15:00,43.88,43.89,43.87,43.88,3000.0,34.3075,34.3154,34.2997,34.3075,3000.0
2013-08-14 13:20:00,43.89,43.9,43.89,43.9,1600.0,34.3154,34.3232,34.3154,34.3232,1600.0
2013-08-14 13:25:00,43.9,43.9,43.9,43.9,2400.0,34.3232,34.3232,34.3232,34.3232,2400.0
2013-08-14 13:30:00,43.9,43.91,43.87,43.88,10500.0,34.3232,34.331,34.2997,34.3075,10500.0
2013-08-14 13:35:00,43.88,43.92,43.88,43.91,3300.0,34.3075,34.3388,34.3075,34.331,3300.0
2013-08-14 13:40:00,43.91,43.93,43.9,43.92,1600.0,34.331,34.3466,34.3232,34.3388,1600.0
2013-08-14 13:45:00,43.91,43.92,43.89,43.89,1000.0,34.331,34.3388,34.3154,34.3154,1000.0
2013-08-14 13:50:00,43.91,43.99,43.91,43.99,2300.0,34.331,34.3935,34.331,34.3935,2300.0
2013-08-14 13:55:00,43.99,44.0,43.95,43.98,5000.0,34.3935,34.4014,34.3623,34.3857,5000.0
2013-08-14 14:00:00,43.98,44.03,43.98,44.0,1900.0,34.3857,34.4248,34.3857,34.4014,1900.0
2013-08-14 14:05:00,44.0,44.03,44.0,44.03,2400.0,34.4014,34.4248,34.4014,34.4248,2400.0
2013-08-14 14:10:00,44.02,44.05,44.01,44.01,2200.0,34.417,34.4405,34.4092,34.4092,2200.0
2013-08-14 14:15:00,44.04,44.07,44.03,44.06,2400.0,34.4326,34.4561,34.4248,34.4483,2400.0
2013-08-14 14:20:00,44.06,44.06,44.0,44.05,3700.0,34.4483,34.4483,34.4014,34.4405,3700.0
2013-08-14 14:25:00,44.06,44.08,44.05,44.05,3700.0,34.4483,34.4639,34.4405,34.4405,3700.0
2013-08-14 14:30:00,44.06,44.07,44.05,44.05,1900.0,34.4483,34.4561,34.4405,34.4405,1900.0
2013-08-14 14:35:00,44.05,44.07,44.03,44.07,3200.0,34.4405,34.4561,34.4248,34.4561,3200.0
2013-08-14 14:40:00,44.08,44.08,44.06,44.08,2000.0,34.4639,34.4639,34.4483,34.4639,2000.0
2013-08-14 14:45:00,44.07,44.11,44.07,44.09,3700.0,34.4561,34.4874,34.4561,34.4717,3700.0
2013-08-14 14:50:00,44.1,44.1,44.05,44.06,1800.0,34.4795,34.4795,34.4405,34.4483,1800.0
2013-08-14 14:55:00,44.07,44.09,44.04,44.09,3100.0,34.4561,34.4717,34.4326,34.4717,3100.0
2013-08-14 15:00:00,44.08,44.08,44.03,44.05,3600.0,34.4639,34.4639,34.4248,34.4405,3600.0
2013-08-14 15:05:00,44.04,44.08,44.04,44.08,4600.0,34.4326,34.4639,34.4326,34.4639,4600.0
2013-08-14 15:10:00,44.08,44.15,44.08,44.15,4200.0,34.4639,34.5186,34.4639,34.5186,4200.0
2013-08-14 15:15:00,44.15,44.16,44.14,44.14,8700.0,34.5186,34.5265,34.5108,34.5108,8700.0
2013-08-14 15:20:00,44.14,44.14,44.12,44.14,3500.0,34.5108,34.5108,34.4952,34.5108,3500.0
2013-08-14 15:25:00,44.13,44.14,44.13,44.14,2000.0,34.503,34.5108,34.503,34.5108,2000.0
2013-08-14 15:30:00,44.14,44.14,44.07,44.07,4400.0,34.5108,34.5108,34.4561,34.4561,4400.0
2013-08-14 15:35:00,44.07,44.1,44.05,44.06,12400.0,34.4561,34.4795,34.4405,34.4483,12400.0
2013-08-14 15:40:00,44.06,44.09,44.04,44.09,11300.0,34.4483,34.4717,34.4326,34.4717,11300.0
2013-08-14 15:45:00,44.09,44.13,44.09,44.13,6900.0,34.4717,34.503,34.4717,34.503,6900.0
2013-08-14 15:50:00,44.13,44.14,44.11,44.14,10400.0,34.503,34.5108,34.4874,34.5108,10400.0
2013-08-14 15:55:00,44.14,44.14,44.09,44.11,30600.0,34.5108,34.5108,34.4717,34.4874,30600.0
2013-08-15 09:30:00,43.62,43.78,43.62,43.74,9500.0,34.1043,34.2294,34.1043,34.1981,9500.0
2013-08-15 09:35:00,43.73,43.76,43.7,43.73,2500.0,34.1903,34.2137,34.1668,34.1903,2500.0
2013-08-15 09:40:00,43.75,43.82,43.68,43.82,4500.0,34.2059,34.2606,34.1512,34.2606,4500.0
2013-08-15 09:45:00,43.81,43.83,43.69,43.75,17800.0,34.2528,34.2684,34.159,34.2059,17800.0
2013-08-15 09:50:00,43.75,43.77,43.71,43.73,17600.0,34.2059,34.2215,34.1746,34.1903,17600.0
2013-08-15 09:55:00,43.73,43.73,43.64,43.67,5600.0,34.1903,34.1903,34.1199,34.1433,5600.0
2013-08-15 10:00:00,43.68,43.7,43.66,43.7,10000.0,34.1512,34.1668,34.1355,34.1668,10000.0
2013-08-15 10:05:00,43.71,43.75,43.54,43.57,3500.0,34.1746,34.2059,34.0417,34.0652,3500.0
2013-08-15 10:10:00,43.55,43.58,43.53,43.53,700.0,34.0495,34.073,34.0339,34.0339,700.0
2013-08-15 10:15:00,43.54,43.58,43.53,43.54,7400.0,34.0417,34.073,34.0339,34.0417,7400.0
2013-08-15 10:20:00,43.55,43.57,43.55,43.57,500.0,34.0495,34.0652,34.0495,34.0652,500.0
2013-08-15 10:25:00,43.6,43.66,43.6,43.66,2400.0,34.0886,34.1355,34.0886,34.1355,2400.0
2013-08-15 10:30:00,43.64,43.65,43.58,43.6,2700.0,34.1199,34.1277,34.073,34.0886,2700.0
2013-08-15 10:35:00,43.6,43.67,43.6,43.66,900.0,34.0886,34.1433,34.0886,34.1355,900.0
2013-08-15 10:40:00,43.68,43.68,43.64,43.64,900.0,34.1512,34.1512,34.1199,34.1199,900.0
2013-08-15 10:45:00,43.61,43.63,43.54,43.54,1600.0,34.0964,34.1121,34.0417,34.0417,1600.0
2013-08-15 10:50:00,43.54,43.54,43.54,43.54,300.0,34.0417,34.0417,34.0417,34.0417,300.0
2013-08-15 10:55:00,43.55,43.56,43.53,43.54,5200.0,34.0495,34.0573,34.0339,34.0417,5200.0
2013-08-15 11:00:00,43.54,43.57,43.53,43.53,2400.0,34.0417,34.0652,34.0339,34.0339,2400.0
2013-08-15 11:05:00,43.53,43.54,43.52,43.54,4800.0,34.0339,34.0417,34.0261,34.0417,4800.0
2013-08-15 11:10:00,43.54,43.6,43.54,43.58,5200.0,34.0417,34.0886,34.0417,34.073,5200.0
2013-08-15 11:15:00,43.57,43.61,43.57,43.61,800.0,34.0652,34.0964,34.0652,34.0964,800.0
2013-08-15 11:20:00,43.61,43.64,43.61,43.64,1600.0,34.0964,34.1199,34.0964,34.1199,1600.0
2013-08-15 11:25:00,43.63,43.63,43.62,43.63,1200.0,34.1121,34.1121,34.1043,34.1121,1200.0
2013-08-15 11:30:00,43.63,43.64,43.61,43.62,5400.0,34.1121,34.1199,34.0964,34.1043,5400.0
2013-08-15 11:35:00,43.63,43.65,43.62,43.65,3800.0,34.1121,34.1277,34.1043,34.1277,3800.0
2013-08-15 11:40:00,43.64,43.65,43.62,43.62,3200.0,34.1199,34.1277,34.1043,34.1043,3200.0
2013-08-15 11:45:00,43.59,43.59,43.55,43.55,3300.0,34.0808,34.0808,34.0495,34.0495,3300.0
2013-08-15 11:50:00,43.55,43.56,43.52,43.52,2900.0,34.0495,34.0573,34.0261,34.0261,2900.0
2013-08-15 11:55:00,43.53,43.55,43.51,43.51,2100.0,34.0339,34.0495,34.0183,34.0183,2100.0
2013-08-15 12:00:00,43.53,43.55,43.48,43.48,57900.0,34.0339,34.0495,33.9948,33.9948,57900.0
2013-08-15 12:05:00,43.48,43.48,43.42,43.46,5100.0,33.9948,33.9948,33.9479,33.9792,5100.0
2013-08-15 12:10:00,43.46,43.47,43.44,43.44,2300.0,33.9792,33.987,33.9635,33.9635,2300.0
2013-08-15 12:15:00,43.44,43.45,43.42,43.43,4300.0,33.9635,33.9713,33.9479,33.9557,4300.0
2013-08-15 12:20:00,43.43,43.44,43.42,43.42,4500.0,33.9557,33.9635,33.9479,33.9479,4500.0
2013-08-15 12:25:00,43.42,43.43,43.41,43.41,2800.0,33.9479,33.9557,33.9401,33.9401,2800.0
2013-08-15 12:30:00,43.41,43.41,43.4,43.4,5500.0,33.9401,33.9401,33.9322,33.9322,5500.0
2013-08-15 12:35:00,43.39,43.39,43.35,43.35,1900.0,33.9244,33.9244,33.8932,33.8932,1900.0
2013-08-15 12:40:00,43.34,43.35,43.34,43.34,1800.0,33.8853,33.8932,33.8853,33.8853,1800.0
2013-08-15 12:45:00,43.34,43.34,43.3,43.3,2400.0,33.8853,33.8853,33.8541,33.8541,2400.0
2013-08-15 12:50:00,43.3,43.31,43.3,43.3,1600.0,33.8541,33.8619,33.8541,33.8541,1600.0
2013-08-15 12:55:00,43.3,43.31,43.28,43.28,1700.0,33.8541,33.8619,33.8384,33.8384,1700.0
2013-08-15 13:00:00,43.28,43.29,43.26,43.26,1800.0,33.8384,33.8462,33.8228,33.8228,1800.0
2013-08-15 13:05:00,43.26,43.26,43.22,43.22,2100.0,33.8228,33.8228,33.7915,33.7915,2100.0
2013-08-15 13:10:00,43.22,43.22,43.15,43.17,2700.0,33.7915,33.7915,33.7368,33.7524,2700.0
2013-08-15 13:15:00,43.17,43.17,43.12,43.14,13500.0,33.7524,33.7524,33.7133,33.729,13500.0
2013-08-15 13:20:00,43.14,43.15,43.14,43.15,2800.0,33.729,33.7368,33.729,33.7368,2800.0
2013-08-15 13:25:00,43.16,43.16,43.14,43.15,1100.0,33.7446,33.7446,33.729,33.7368,1100.0
2013-08-15 13:30:00,43.16,43.16,43.15,43.15,800.0,33.7446,33.7446,33.7368,33.7368,800.0
2013-08-15 13:35:00,43.16,43.18,43.15,43.15,5400.0,33.7446,33.7602,33.7368,33.7368,5400.0
2013-08-15 13:40:00,43.14,43.14,43.12,43.14,1300.0,33.729,33.729,33.7133,33.729,1300.0
2013-08-15 13:45:00,43.14,43.18,43.14,43.18,2200.0,33.729,33.7602,33.729,33.7602,2200.0
2013-08-15 13:50:00,43.2,43.26,43.12,43.13,37700.0,33.7759,33.8228,33.7133,33.7211,37700.0
2013-08-15 13:55:00,43.13,43.13,43.05,43.08,11100.0,33.7211,33.7211,33.6586,33.6821,11100.0
2013-08-15 14:00:00,43.09,43.11,43.09,43.11,2900.0,33.6899,33.7055,33.6899,33.7055,2900.0
2013-08-15 14:05:00,43.12,43.12,43.05,43.06,3500.0,33.7133,33.7133,33.6586,33.6664,3500.0
2013-08-15 14:10:00,43.05,43.06,43.0,43.04,3300.0,33.6586,33.6664,33.6195,33.6508,3300.0
2013-08-15 14:15:00,43.03,43.03,43.01,43.02,1100.0,33.643,33.643,33.6273,33.6351,1100.0
2013-08-15 14:20:00,43.02,43.06,43.02,43.06,4800.0,33.6351,33.6664,33.6351,33.6664,4800.0
2013-08-15 14:25:00,43.07,43.13,43.06,43.11,4100.0,33.6742,33.7211,33.6664,33.7055,4100.0
2013-08-15 14:30:00,43.11,43.11,43.1,43.11,1900.0,33.7055,33.7055,33.6977,33.7055,1900.0
2013-08-15 14:35:00,43.11,43.17,43.11,43.13,2800.0,33.7055,33.7524,33.7055,33.7211,2800.0
2013-08-15 14:40:00,43.13,43.16,43.12,43.14,2000.0,33.7211,33.7446,33.7133,33.729,2000.0
2013-08-15 14:45:00,43.15,43.15,43.12,43.12,2800.0,33.7368,33.7368,33.7133,33.7133,2800.0
2013-08-15 14:50:00,43.12,43.14,43.11,43.12,4800.0,33.7133,33.729,33.7055,33.7133,4800.0
2013-08-15 14:55:00,43.13,43.15,43.13,43.15,1800.0,33.7211,33.7368,33.7211,33.7368,1800.0
2013-08-15 15:00:00,43.15,43.15,43.14,43.15,4500.0,33.7368,33.7368,33.729,33.7368,4500.0
2013-08-15 15:05:00,43.15,43.16,43.14,43.15,3500.0,33.7368,33.7446,33.729,33.7368,3500.0
2013-08-15 15:10:00,43.14,43.15,43.08,43.09,5800.0,33.729,33.7368,33.6821,33.6899,5800.0
2013-08-15 15:15:00,43.1,43.13,43.09,43.12,1700.0,33.6977,33.7211,33.6899,33.7133,1700.0
2013-08-15 15:20:00,43.11,43.12,43.11,43.12,2600.0,33.7055,33.7133,33.7055,33.7133,2600.0
2013-08-15 15:25:00,43.12,43.12,43.1,43.1,1600.0,33.7133,33.7133,33.6977,33.6977,1600.0
2013-08-15 15:30:00,43.11,43.14,43.11,43.11,4100.0,33.7055,33.729,33.7055,33.7055,4100.0
2013-08-15 15:35:00,43.11,43.13,43.1,43.13,4100.0,33.7055,33.7211,33.6977,33.7211,4100.0
2013-08-15 15:40:00,43.12,43.13,43.11,43.13,3500.0,33.7133,33.7211,33.7055,33.7211,3500.0
2013-08-15 15:45:00,43.13,43.15,43.11,43.14,8500.0,33.7211,33.7368,33.7055,33.729,8500.0
2013-08-15 15:50:00,43.13,43.15,43.13,43.14,11100.0,33.7211,33.7368,33.7211,33.729,11100.0
2013-08-15 15:55:00,43.14,43.18,43.09,43.1,66400.0,33.729,33.7602,33.6899,33.6977,66400.0
2013-08-16 09:30:00,42.84,42.85,42.75,42.78,15600.0,33.4944,33.5022,33.424,33.4475,15600.0
2013-08-16 09:35:00,42.78,42.89,42.74,42.89,5300.0,33.4475,33.5335,33.4162,33.5335,5300.0
2013-08-16 09:40:00,42.93,42.98,42.87,42.87,4000.0,33.5648,33.6039,33.5179,33.5179,4000.0
2013-08-16 09:45:00,42.9,43.0,42.88,42.97,22800.0,33.5413,33.6195,33.5257,33.5961,22800.0
2013-08-16 09:50:00,43.0,43.01,42.97,42.98,7000.0,33.6195,33.6273,33.5961,33.6039,7000.0
2013-08-16 09:55:00,42.99,43.01,42.94,42.98,4700.0,33.6117,33.6273,33.5726,33.6039,4700.0
2013-08-16 10:00:00,42.98,43.07,42.93,43.07,3700.0,33.6039,33.6742,33.5648,33.6742,3700.0
2013-08-16 10:05:00,43.12,43.2,43.12,43.14,1300.0,33.7133,33.7759,33.7133,33.729,1300.0
2013-08-16 10:10:00,43.13,43.15,43.1,43.13,2000.0,33.7211,33.7368,33.6977,33.7211,2000.0
2013-08-16 10:15:00,43.1,43.1,43.09,43.09,1400.0,33.6977,33.6977,33.6899,33.6899,1400.0
2013-08-16 10:20:00,43.08,43.09,43.05,43.06,1500.0,33.6821,33.6899,33.6586,33.6664,1500.0
2013-08-16 10:25:00,43.06,43.11,43.06,43.1,1500.0,33.6664,33.7055,33.6664,33.6977,1500.0
2013-08-16 10:30:00,43.09,43.11,43.07,43.11,1700.0,33.6899,33.7055,33.6742,33.7055,1700.0
2013-08-16 10:35:00,43.16,43.16,43.13,43.16,500.0,33.7446,33.7446,33.7211,33.7446,500.0
2013-08-16 10:40:00,43.18,43.19,43.12,43.12,1800.0,33.7602,33.7681,33.7133,33.7133,1800.0
2013-08-16 10:45:00,43.12,43.17,43.11,43.17,1700.0,33.7133,33.7524,33.7055,33.7524,1700.0
2013-08-16 10:50:00,43.19,43.19,43.19,43.19,100.0,33.7681,33.7681,33.7681,33.7681,100.0
2013-08-16 10:55:00,43.21,43.23,43.19,43.19,2300.0,33.7837,33.7993,33.7681,33.7681,2300.0
2013-08-16 11:00:00,43.18,43.24,43.18,43.24,1400.0,33.7602,33.8072,33.7602,33.8072,1400.0
2013-08-16 11:05:00,43.22,43.22,43.2,43.2,900.0,33.7915,33.7915,33.7759,33.7759,900.0
2013-08-16 11:10:00,43.18,43.2,43.18,43.18,1100.0,33.7602,33.7759,33.7602,33.7602,1100.0
2013-08-16 11:15:00,43.18,43.19,43.15,43.15,1800.0,33.7602,33.7681,33.7368,33.7368,1800.0
2013-08-16 11:20:00,43.16,43.16,43.13,43.13,1200.0,33.7446,33.7446,33.7211,33.7211,1200.0
2013-08-16 11:25:00,43.12,43.16,43.11,43.16,8900.0,33.7133,33.7446,33.7055,33.7446,8900.0
2013-08-16 11:30:00,43.16,43.17,43.16,43.17,1600.0,33.7446,33.7524,33.7446,33.7524,1600.0
2013-08-16 11:35:00,43.17,43.22,43.17,43.22,1600.0,33.7524,33.7915,33.7524,33.7915,1600.0
2013-08-16 11:40:00,43.21,43.25,43.21,43.23,2100.0,33.7837,33.815,33.7837,33.7993,2100.0
2013-08-16 11:45:00,43.23,43.23,43.21,43.22,1600.0,33.7993,33.7993,33.7837,33.7915,1600.0
2013-08-16 11:50:00,43.22,43.23,43.22,43.22,500.0,33.7915,33.7993,33.7915,33.7915,500.0
2013-08-16 11:55:00,43.22,43.23,43.21,43.22,1200.0,33.7915,33.7993,33.7837,33.7915,1200.0
2013-08-16 12:00:00,43.21,43.23,43.2,43.23,1400.0,33.7837,33.7993,33.7759,33.7993,1400.0
2013-08-16 12:05:00,43.21,43.21,43.18,43.18,1100.0,33.7837,33.7837,33.7602,33.7602,1100.0
2013-08-16 12:10:00,43.18,43.21,43.18,43.21,1100.0,33.7602,33.7837,33.7602,33.7837,1100.0
2013-08-16 12:15:00,43.21,43.21,43.2,43.21,300.0,33.7837,33.7837,33.7759,33.7837,300.0
2013-08-16 12:20:00,43.19,43.19,43.19,43.19,300.0,33.7681,33.7681,33.7681,33.7681,300.0
2013-08-16 12:25:00,43.17,43.17,43.13,43.13,1600.0,33.7524,33.7524,33.7211,33.7211,1600.0
2013-08-16 12:30:00,43.12,43.14,43.12,43.12,1400.0,33.7133,33.729,33.7133,33.7133,1400.0
2013-08-16 12:35:00,43.12,43.12,43.08,43.09,1800.0,33.7133,33.7133,33.6821,33.6899,1800.0
2013-08-16 12:40:00,43.09,43.09,43.06,43.07,1500.0,33.6899,33.6899,33.6664,33.6742,1500.0
2013-08-16 12:45:00,43.07,43.08,43.06,43.06,2100.0,33.6742,33.6821,33.6664,33.6664,2100.0
2013-08-16 12:50:00,43.06,43.07,43.06,43.07,300.0,33.6664,33.6742,33.6664,33.6742,300.0
2013-08-16 12:55:00,43.07,43.12,43.07,43.1,12900.0,33.6742,33.7133,33.6742,33.6977,12900.0
2013-08-16 13:00:00,43.1,43.11,43.08,43.09,2300.0,33.6977,33.7055,33.6821,33.6899,2300.0
2013-08-16 13:05:00,43.07,43.07,43.03,43.05,1700.0,33.6742,33.6742,33.643,33.6586,1700.0
2013-08-16 13:10:00,43.04,43.05,43.01,43.02,2900.0,33.6508,33.6586,33.6273,33.6351,2900.0
2013-08-16 13:15:00,43.02,43.03,43.01,43.03,900.0,33.6351,33.643,33.6273,33.643,900.0
2013-08-16 13:20:00,43.03,43.04,43.01,43.04,1100.0,33.643,33.6508,33.6273,33.6508,1100.0
2013-08-16 13:25:00,43.03,43.05,43.02,43.05,2200.0,33.643,33.6586,33.6351,33.6586,2200.0
2013-08-16 13:30:00,43.06,43.06,43.02,43.04,1900.0,33.6664,33.6664,33.6351,33.6508,1900.0
2013-08-16 13:35:00,43.05,43.05,43.03,43.03,2200.0,33.6586,33.6586,33.643,33.643,2200.0
2013-08-16 13:40:00,43.01,43.01,42.96,42.97,900.0,33.6273,33.6273,33.5882,33.5961,900.0
2013-08-16 13:45:00,42.96,43.0,42.96,43.0,1700.0,33.5882,33.6195,33.5882,33.6195,1700.0
2013-08-16 13:50:00,43.0,43.02,43.0,43.02,1000.0,33.6195,33.6351,33.6195,33.6351,1000.0
2013-08-16 13:55:00,43.01,43.01,43.0,43.0,1200.0,33.6273,33.6273,33.6195,33.6195,1200.0
2013-08-16 14:00:00,43.0,43.02,43.0,43.0,2200.0,33.6195,33.6351,33.6195,33.6195,2200.0
2013-08-16 14:05:00,42.99,43.0,42.95,42.97,2800.0,33.6117,33.6195,33.5804,33.5961,2800.0
2013-08-16 14:10:00,42.98,42.99,42.98,42.98,1300.0,33.6039,33.6117,33.6039,33.6039,1300.0
2013-08-16 14:15:00,42.96,42.98,42.94,42.98,4600.0,33.5882,33.6039,33.5726,33.6039,4600.0
2013-08-16 14:20:00,42.99,42.99,42.96,42.96,800.0,33.6117,33.6117,33.5882,33.5882,800.0
2013-08-16 14:25:00,42.97,42.99,42.95,42.98,3600.0,33.5961,33.6117,33.5804,33.6039,3600.0
2013-08-16 14:30:00,42.97,42.97,42.94,42.95,4800.0,33.5961,33.5961,33.5726,33.5804,4800.0
2013-08-16 14:35:00,42.95,42.97,42.95,42.95,3500.0,33.5804,33.5961,33.5804,33.5804,3500.0
2013-08-16 14:40:00,42.95,42.96,42.95,42.96,2000.0,33.5804,33.5882,33.5804,33.5882,2000.0
2013-08-16 14:45:00,42.95,42.98,42.95,42.96,4200.0,33.5804,33.6039,33.5804,33.5882,4200.0
2013-08-16 14:50:00,42.98,43.01,42.98,42.99,7400.0,33.6039,33.6273,33.6039,33.6117,7400.0
2013-08-16 14:55:00,43.0,43.0,42.98,42.99,1400.0,33.6195,33.6195,33.6039,33.6117,1400.0
2013-08-16 15:00:00,42.99,43.0,42.96,42.97,4100.0,33.6117,33.6195,33.5882,33.5961,4100.0
2013-08-16 15:05:00,42.97,42.99,42.96,42.97,6500.0,33.5961,33.6117,33.5882,33.5961,6500.0
2013-08-16 15:10:00,42.97,42.98,42.97,42.97,1700.0,33.5961,33.6039,33.5961,33.5961,1700.0
2013-08-16 15:15:00,42.96,42.98,42.9,42.97,37700.0,33.5882,33.6039,33.5413,33.5961,37700.0
2013-08-16 15:20:00,42.96,43.02,42.96,43.02,5100.0,33.5882,33.6351,33.5882,33.6351,5100.0
2013-08-16 15:25:00,43.02,43.03,42.99,43.01,4900.0,33.6351,33.643,33.6117,33.6273,4900.0
2013-08-16 15:30:00,43.0,43.02,43.0,43.02,4600.0,33.6195,33.6351,33.6195,33.6351,4600.0
2013-08-16 15:35:00,43.02,43.05,43.01,43.05,7600.0,33.6351,33.6586,33.6273,33.6586,7600.0
2013-08-16 15:40:00,43.05,43.06,43.04,43.04,7700.0,33.6586,33.6664,33.6508,33.6508,7700.0
2013-08-16 15:45:00,43.05,43.05,42.99,43.0,10100.0,33.6586,33.6586,33.6117,33.6195,10100.0
2013-08-16 15:50:00,43.0,43.0,42.98,42.99,10900.0,33.6195,33.6195,33.6039,33.6117,10900.0
2013-08-16 15:55:00,43.0,43.02,42.95,42.95,51700.0,33.6195,33.6351,33.5804,33.5804,51700.0
2013-08-19 09:30:00,42.9,42.95,42.86,42.87,7000.0,33.5413,33.5804,33.5101,33.5179,7000.0
2013-08-19 09:35:00,42.85,42.92,42.84,42.88,7100.0,33.5022,33.557,33.4944,33.5257,7100.0
2013-08-19 09:40:00,42.89,42.89,42.8,42.86,400.0,33.5335,33.5335,33.4631,33.5101,400.0
2013-08-19 09:45:00,42.83,42.84,42.76,42.78,1500.0,33.4866,33.4944,33.4319,33.4475,1500.0
2013-08-19 09:50:00,42.76,42.78,42.76,42.77,1200.0,33.4319,33.4475,33.4319,33.4397,1200.0
2013-08-19 09:55:00,42.8,42.87,42.77,42.83,4200.0,33.4631,33.5179,33.4397,33.4866,4200.0
2013-08-19 10:00:00,42.84,42.87,42.84,42.87,500.0,33.4944,33.5179,33.4944,33.5179,500.0
2013-08-19 10:05:00,42.86,42.86,42.8,42.8,1500.0,33.5101,33.5101,33.4631,33.4631,1500.0
2013-08-19 10:10:00,42.84,42.84,42.82,42.82,900.0,33.4944,33.4944,33.4788,33.4788,900.0
2013-08-19 10:15:00,42.84,42.86,42.84,42.85,800.0,33.4944,33.5101,33.4944,33.5022,800.0
2013-08-19 10:20:00,42.85,42.86,42.78,42.82,12300.0,33.5022,33.5101,33.4475,33.4788,12300.0
2013-08-19 10:25:00,42.79,42.81,42.79,42.79,300.0,33.4553,33.471,33.4553,33.4553,300.0
2013-08-19 10:30:00,42.79,42.83,42.78,42.83,1000.0,33.4553,33.4866,33.4475,33.4866,1000.0
2013-08-19 10:35:00,42.83,42.83,42.81,42.81,300.0,33.4866,33.4866,33.471,33.471,300.0
2013-08-19 10:40:00,42.82,42.84,42.82,42.82,900.0,33.4788,33.4944,33.4788,33.4788,900.0
2013-08-19 10:45:00,42.83,42.86,42.83,42.86,1000.0,33.4866,33.5101,33.4866,33.5101,1000.0
2013-08-19 10:50:00,42.82,42.86,42.82,42.84,1900.0,33.4788,33.5101,33.4788,33.4944,1900.0
2013-08-19 10:55:00,42.81,42.82,42.8,42.8,1000.0,33.471,33.4788,33.4631,33.4631,1000.0
2013-08-19 11:00:00,42.77,42.81,42.77,42.78,1300.0,33.4397,33.471,33.4397,33.4475,1300.0
2013-08-19 11:05:00,42.78,42.8,42.75,42.75,1100.0,33.4475,33.4631,33.424,33.424,1100.0
2013-08-19 11:10:00,42.81,42.81,42.79,42.8,500.0,33.471,33.471,33.4553,33.4631,500.0
2013-08-19 11:15:00,42.82,42.83,42.81,42.82,1200.0,33.4788,33.4866,33.471,33.4788,1200.0
2013-08-19 11:20:00,42.83,42.83,42.81,42.82,300.0,33.4866,33.4866,33.471,33.4788,300.0
2013-08-19 11:25:00,42.8,42.83,42.79,42.79,1000.0,33.4631,33.4866,33.4553,33.4553,1000.0
2013-08-19 11:30:00,42.77,42.77,42.77,42.77,100.0,33.4397,33.4397,33.4397,33.4397,100.0
2013-08-19 11:35:00,42.77,42.78,42.77,42.78,300.0,33.4397,33.4475,33.4397,33.4475,300.0
2013-08-19 11:40:00,42.77,42.77,42.76,42.77,700.0,33.4397,33.4397,33.4319,33.4397,700.0
2013-08-19 11:45:00,42.79,42.81,42.7,42.71,9700.0,33.4553,33.471,33.385,33.3928,9700.0
2013-08-19 11:50:00,42.71,42.71,42.69,42.69,200.0,33.3928,33.3928,33.3771,33.3771,200.0
2013-08-19 11:55:00,42.72,42.72,42.72,42.72,100.0,33.4006,33.4006,33.4006,33.4006,100.0
2013-08-19 12:00:00,42.72,42.72,42.72,42.72,200.0,33.4006,33.4006,33.4006,33.4006,200.0
2013-08-19 12:05:00,42.69,42.69,42.66,42.66,1100.0,33.3771,33.3771,33.3537,33.3537,1100.0
2013-08-19 12:10:00,42.67,42.67,42.63,42.64,3900.0,33.3615,33.3615,33.3302,33.338,3900.0
2013-08-19 12:15:00,42.66,42.66,42.64,42.64,1400.0,33.3537,33.3537,33.338,33.338,1400.0
2013-08-19 12:20:00,42.66,42.69,42.65,42.66,2300.0,33.3537,33.3771,33.3459,33.3537,2300.0
2013-08-19 12:25:00,42.67,42.67,42.67,42.67,100.0,33.3615,33.3615,33.3615,33.3615,100.0
2013-08-19 12:30:00,42.67,42.68,42.67,42.68,700.0,33.3615,33.3693,33.3615,33.3693,700.0
2013-08-19 12:35:00,42.67,42.67,42.64,42.67,1800.0,33.3615,33.3615,33.338,33.3615,1800.0
2013-08-19 12:40:00,42.66,42.67,42.66,42.66,1200.0,33.3537,33.3615,33.3537,33.3537,1200.0
2013-08-19 12:45:00,42.69,42.7,42.69,42.69,1200.0,33.3771,33.385,33.3771,33.3771,1200.0
2013-08-19 12:50:00,42.7,42.71,42.7,42.71,1600.0,33.385,33.3928,33.385,33.3928,1600.0
2013-08-19 12:55:00,42.7,42.7,42.68,42.68,3700.0,33.385,33.385,33.3693,33.3693,3700.0
2013-08-19 13:00:00,42.68,42.69,42.63,42.64,5100.0,33.3693,33.3771,33.3302,33.338,5100.0
2013-08-19 13:05:00,42.64,42.67,42.63,42.65,3700.0,33.338,33.3615,33.3302,33.3459,3700.0
2013-08-19 13:10:00,42.67,42.67,42.65,42.65,400.0,33.3615,33.3615,33.3459,33.3459,400.0
2013-08-19 13:15:00,42.65,42.65,42.65,42.65,300.0,33.3459,33.3459,33.3459,33.3459,300.0
2013-08-19 13:20:00,42.66,42.68,42.65,42.68,900.0,33.3537,33.3693,33.3459,33.3693,900.0
2013-08-19 13:25:00,42.67,42.69,42.65,42.69,1200.0,33.3615,33.3771,33.3459,33.3771,1200.0
2013-08-19 13:30:00,42.68,42.7,42.65,42.66,1900.0,33.3693,33.385,33.3459,33.3537,1900.0
2013-08-19 13:35:00,42.68,42.7,42.66,42.7,4300.0,33.3693,33.385,33.3537,33.385,4300.0
2013-08-19 13:40:00,42.7,42.7,42.69,42.69,1200.0,33.385,33.385,33.3771,33.3771,1200.0
2013-08-19 13:45:00,42.69,42.72,42.69,42.72,2300.0,33.3771,33.4006,33.3771,33.4006,2300.0
2013-08-19 13:50:00,42.72,42.72,42.72,42.72,200.0,33.4006,33.4006,33.4006,33.4006,200.0
2013-08-19 13:55:00,42.75,42.75,42.74,42.75,800.0,33.424,33.424,33.4162,33.424,800.0
2013-08-19 14:00:00,42.76,42.76,42.74,42.75,1900.0,33.4319,33.4319,33.4162,33.424,1900.0
2013-08-19 14:05:00,42.75,42.78,42.75,42.78,1600.0,33.424,33.4475,33.424,33.4475,1600.0
2013-08-19 14:10:00,42.79,42.8,42.78,42.8,1100.0,33.4553,33.4631,33.4475,33.4631,1100.0
2013-08-19 14:15:00,42.79,42.8,42.79,42.8,900.0,33.4553,33.4631,33.4553,33.4631,900.0
2013-08-19 14:20:00,42.8,42.8,42.77,42.77,1600.0,33.4631,33.4631,33.4397,33.4397,1600.0
2013-08-19 14:25:00,42.76,42.78,42.76,42.78,1100.0,33.4319,33.4475,33.4319,33.4475,1100.0
2013-08-19 14:30:00,42.79,42.8,42.74,42.76,2100.0,33.4553,33.4631,33.4162,33.4319,2100.0
2013-08-19 14:35:00,42.75,42.79,42.75,42.79,3800.0,33.424,33.4553,33.424,33.4553,3800.0
2013-08-19 14:40:00,42.79,42.79,42.76,42.79,2500.0,33.4553,33.4553,33.4319,33.4553,2500.0
2013-08-19 14:45:00,42.79,42.81,42.79,42.81,4200.0,33.4553,33.471,33.4553,33.471,4200.0
2013-08-19 14:50:00,42.81,42.81,42.8,42.81,3900.0,33.471,33.471,33.4631,33.471,3900.0
2013-08-19 14:55:00,42.8,42.84,42.8,42.84,2100.0,33.4631,33.4944,33.4631,33.4944,2100.0
2013-08-19 15:00:00,42.85,42.9,42.84,42.84,13800.0,33.5022,33.5413,33.4944,33.4944,13800.0
2013-08-19 15:05:00,42.84,42.86,42.84,42.84,5300.0,33.4944,33.5101,33.4944,33.4944,5300.0
2013-08-19 15:10:00,42.85,42.87,42.84,42.87,4200.0,33.5022,33.5179,33.4944,33.5179,4200.0
2013-08-19 15:15:00,42.88,42.95,42.88,42.93,10300.0,33.5257,33.5804,33.5257,33.5648,10300.0
2013-08-19 15:20:00,42.93,42.95,42.91,42.95,7400.0,33.5648,33.5804,33.5491,33.5804,7400.0
2013-08-19 15:25:00,42.95,42.96,42.92,42.93,8700.0,33.5804,33.5882,33.557,33.5648,8700.0
2013-08-19 15:30:00,42.93,42.98,42.92,42.98,10500.0,33.5648,33.6039,33.557,33.6039,10500.0
2013-08-19 15:35:00,42.97,42.98,42.93,42.93,11100.0,33.5961,33.6039,33.5648,33.5648,11100.0
2013-08-19 15:40:00,42.93,42.94,42.9,42.92,6500.0,33.5648,33.5726,33.5413,33.557,6500.0
2013-08-19 15:45:00,42.92,42.95,42.91,42.92,11900.0,33.557,33.5804,33.5491,33.557,11900.0
2013-08-19 15:50:00,42.92,42.93,42.85,42.85,7800.0,33.557,33.5648,33.5022,33.5022,7800.0
2013-08-19 15:55:00,42.85,42.91,42.84,42.88,40100.0,33.5022,33.5491,33.4944,33.5257,40100.0
2013-08-20 09:30:00,42.88,42.88,42.67,42.68,4300.0,33.5257,33.5257,33.3615,33.3693,4300.0
2013-08-20 09:35:00,42.68,42.76,42.68,42.74,6800.0,33.3693,33.4319,33.3693,33.4162,6800.0
2013-08-20 09:40:00,42.74,42.82,42.74,42.82,8700.0,33.4162,33.4788,33.4162,33.4788,8700.0
2013-08-20 09:45:00,42.84,42.92,42.83,42.92,3300.0,33.4944,33.557,33.4866,33.557,3300.0
2013-08-20 09:50:00,42.87,42.9,42.83,42.9,1700.0,33.5179,33.5413,33.4866,33.5413,1700.0
2013-08-20 09:55:00,42.89,42.9,42.86,42.88,3500.0,33.5335,33.5413,33.5101,33.5257,3500.0
2013-08-20 10:00:00,42.9,42.92,42.88,42.9,4600.0,33.5413,33.557,33.5257,33.5413,4600.0
2013-08-20 10:05:00,42.89,42.94,42.86,42.94,2300.0,33.5335,33.5726,33.5101,33.5726,2300.0
2013-08-20 10:10:00,42.94,42.96,42.9,42.9,1300.0,33.5726,33.5882,33.5413,33.5413,1300.0
2013-08-20 10:15:00,42.91,42.94,42.87,42.91,7500.0,33.5491,33.5726,33.5179,33.5491,7500.0
2013-08-20 10:20:00,42.93,43.02,42.93,43.01,1000.0,33.5648,33.6351,33.5648,33.6273,1000.0
2013-08-20 10:25:00,43.02,43.02,43.0,43.0,700.0,33.6351,33.6351,33.6195,33.6195,700.0
2013-08-20 10:30:00,43.0,43.03,43.0,43.0,1700.0,33.6195,33.643,33.6195,33.6195,1700.0
2013-08-20 10:35:00,42.98,43.08,42.98,43.07,3200.0,33.6039,33.6821,33.6039,33.6742,3200.0
2013-08-20 10:40:00,43.08,43.11,43.07,43.07,5700.0,33.6821,33.7055,33.6742,33.6742,5700.0
2013-08-20 10:45:00,43.09,43.09,43.06,43.09,2900.0,33.6899,33.6899,33.6664,33.6899,2900.0
2013-08-20 10:50:00,43.09,43.1,43.08,43.1,2500.0,33.6899,33.6977,33.6821,33.6977,2500.0
2013-08-20 10:55:00,43.1,43.11,43.08,43.11,1800.0,33.6977,33.7055,33.6821,33.7055,1800.0
2013-08-20 11:00:00,43.11,43.13,43.1,43.13,47200.0,33.7055,33.7211,33.6977,33.7211,47200.0
2013-08-20 11:05:00,43.13,43.13,43.11,43.12,2400.0,33.7211,33.7211,33.7055,33.7133,2400.0
2013-08-20 11:10:00,43.13,43.14,43.12,43.12,900.0,33.7211,33.729,33.7133,33.7133,900.0
2013-08-20 11:15:00,43.12,43.13,43.1,43.1,3200.0,33.7133,33.7211,33.6977,33.6977,3200.0
2013-08-20 11:20:00,43.09,43.14,43.09,43.13,2000.0,33.6899,33.729,33.6899,33.7211,2000.0
2013-08-20 11:25:00,43.14,43.18,43.13,43.13,3100.0,33.729,33.7602,33.7211,33.7211,3100.0
2013-08-20 11:30:00,43.14,43.17,43.12,43.14,2700.0,33.729,33.7524,33.7133,33.729,2700.0
2013-08-20 11:35:00,43.16,43.19,43.16,43.19,1200.0,33.7446,33.7681,33.7446,33.7681,1200.0
2013-08-20 11:40:00,43.23,43.24,43.21,43.24,1300.0,33.7993,33.8072,33.7837,33.8072,1300.0
2013-08-20 11:45:00,43.24,43.28,43.24,43.28,1400.0,33.8072,33.8384,33.8072,33.8384,1400.0
2013-08-20 11:50:00,43.27,43.28,43.24,43.25,5900.0,33.8306,33.8384,33.8072,33.815,5900.0
2013-08-20 11:55:00,43.24,43.24,43.2,43.22,3800.0,33.8072,33.8072,33.7759,33.7915,3800.0
2013-08-20 12:00:00,43.22,43.28,43.22,43.24,1700.0,33.7915,33.8384,33.7915,33.8072,1700.0
2013-08-20 12:05:00,43.24,43.29,43.24,43.27,900.0,33.8072,33.8462,33.8072,33.8306,900.0
2013-08-20 12:10:00,43.28,43.29,43.28,43.29,800.0,33.8384,33.8462,33.8384,33.8462,800.0
2013-08-20 12:15:00,43.29,43.29,43.29,43.29,1100.0,33.8462,33.8462,33.8462,33.8462,1100.0
2013-08-20 12:20:00,43.3,43.35,43.29,43.31,3200.0,33.8541,33.8932,33.8462,33.8619,3200.0
2013-08-20 12:25:00,43.3,43.33,43.3,43.33,2000.0,33.8541,33.8775,33.8541,33.8775,2000.0
2013-08-20 12:30:00,43.34,43.34,43.29,43.29,4300.0,33.8853,33.8853,33.8462,33.8462,4300.0
2013-08-20 12:35:00,43.29,43.33,43.28,43.32,3300.0,33.8462,33.8775,33.8384,33.8697,3300.0
2013-08-20 12:40:00,43.32,43.32,43.29,43.29,2000.0,33.8697,33.8697,33.8462,33.8462,2000.0
2013-08-20 12:45:00,43.28,43.33,43.28,43.33,2000.0,33.8384,33.8775,33.8384,33.8775,2000.0
2013-08-20 12:50:00,43.33,43.33,43.33,43.33,700.0,33.8775,33.8775,33.8775,33.8775,700.0
2013-08-20 12:55:00,43.34,43.41,43.33,43.39,10700.0,33.8853,33.9401,33.8775,33.9244,10700.0
2013-08-20 13:00:00,43.4,43.52,43.38,43.48,11100.0,33.9322,34.0261,33.9166,33.9948,11100.0
2013-08-20 13:05:00,43.44,43.46,43.44,43.45,1300.0,33.9635,33.9792,33.9635,33.9713,1300.0
2013-08-20 13:10:00,43.45,43.45,43.43,43.43,1800.0,33.9713,33.9713,33.9557,33.9557,1800.0
2013-08-20 13:15:00,43.42,43.43,43.41,43.43,1200.0,33.9479,33.9557,33.9401,33.9557,1200.0
2013-08-20 13:20:00,43.43,43.43,43.4,43.41,1400.0,33.9557,33.9557,33.9322,33.9401,1400.0
2013-08-20 13:25:00,43.4,43.4,43.36,43.36,1600.0,33.9322,33.9322,33.901,33.901,1600.0
2013-08-20 13:30:00,43.37,43.39,43.37,43.39,3000.0,33.9088,33.9244,33.9088,33.9244,3000.0
2013-08-20 13:35:00,43.4,43.4,43.39,43.39,900.0,33.9322,33.9322,33.9244,33.9244,900.0
2013-08-20 13:40:00,43.4,43.4,43.4,43.4,1400.0,33.9322,33.9322,33.9322,33.9322,1400.0
2013-08-20 13:45:00,43.39,43.48,43.39,43.47,4100.0,33.9244,33.9948,33.9244,33.987,4100.0
2013-08-20 13:50:00,43.47,43.47,43.43,43.43,4200.0,33.987,33.987,33.9557,33.9557,4200.0
2013-08-20 13:55:00,43.43,43.43,43.41,43.41,1800.0,33.9557,33.9557,33.9401,33.9401,1800.0
2013-08-20 14:00:00,43.41,43.42,43.39,43.39,2700.0,33.9401,33.9479,33.9244,33.9244,2700.0
2013-08-20 14:05:00,43.4,43.4,43.39,43.39,1900.0,33.9322,33.9322,33.9244,33.9244,1900.0
2013-08-20 14:10:00,43.39,43.39,43.37,43.38,2200.0,33.9244,33.9244,33.9088,33.9166,2200.0
2013-08-20 14:15:00,43.37,43.38,43.37,43.37,4000.0,33.9088,33.9166,33.9088,33.9088,4000.0
2013-08-20 14:20:00,43.37,43.37,43.34,43.34,2700.0,33.9088,33.9088,33.8853,33.8853,2700.0
2013-08-20 14:25:00,43.35,43.4,43.34,43.39,5200.0,33.8932,33.9322,33.8853,33.9244,5200.0
2013-08-20 14:30:00,43.39,43.4,43.37,43.38,2500.0,33.9244,33.9322,33.9088,33.9166,2500.0
2013-08-20 14:35:00,43.38,43.38,43.29,43.3,3500.0,33.9166,33.9166,33.8462,33.8541,3500.0
2013-08-20 14:40:00,43.29,43.33,43.29,43.33,3200.0,33.8462,33.8775,33.8462,33.8775,3200.0
2013-08-20 14:45:00,43.32,43.33,43.27,43.33,3700.0,33.8697,33.8775,33.8306,33.8775,3700.0
2013-08-20 14:50:00,43.34,43.38,43.34,43.38,2600.0,33.8853,33.9166,33.8853,33.9166,2600.0
2013-08-20 14:55:00,43.37,43.38,43.32,43.32,2900.0,33.9088,33.9166,33.8697,33.8697,2900.0
2013-08-20 15:00:00,43.33,43.34,43.31,43.33,3100.0,33.8775,33.8853,33.8619,33.8775,3100.0
2013-08-20 15:05:00,43.32,43.34,43.32,43.34,6800.0,33.8697,33.8853,33.8697,33.8853,6800.0
2013-08-20 15:10:00,43.34,43.34,43.29,43.32,7200.0,33.8853,33.8853,33.8462,33.8697,7200.0
2013-08-20 15:15:00,43.32,43.36,43.31,43.35,4600.0,33.8697,33.901,33.8619,33.8932,4600.0
2013-08-20 15:20:00,43.35,43.35,43.33,43.34,2800.0,33.8932,33.8932,33.8775,33.8853,2800.0
2013-08-20 15:25:00,43.34,43.39,43.34,43.39,4000.0,33.8853,33.9244,33.8853,33.9244,4000.0
2013-08-20 15:30:00,43.39,43.44,43.39,43.4,5700.0,33.9244,33.9635,33.9244,33.9322,5700.0
2013-08-20 15:35:00,43.4,43.43,43.38,43.43,5000.0,33.9322,33.9557,33.9166,33.9557,5000.0
2013-08-20 15:40:00,43.43,43.43,43.37,43.38,16400.0,33.9557,33.9557,33.9088,33.9166,16400.0
2013-08-20 15:45:00,43.37,43.38,43.31,43.35,8100.0,33.9088,33.9166,33.8619,33.8932,8100.0
2013-08-20 15:50:00,43.34,43.35,43.34,43.34,7400.0,33.8853,33.8932,33.8853,33.8853,7400.0
2013-08-20 15:55:00,43.34,43.36,43.33,43.36,31300.0,33.8853,33.901,33.8775,33.901,31300.0
2013-08-21 09:30:00,43.19,43.33,42.89,42.99,11200.0,33.7681,33.8775,33.5335,33.6117,11200.0
2013-08-21 09:35:00,42.95,42.96,42.87,42.96,1700.0,33.5804,33.5882,33.5179,33.5882,1700.0
2013-08-21 09:40:00,43.0,43.05,42.93,43.05,6600.0,33.6195,33.6586,33.5648,33.6586,6600.0
2013-08-21 09:45:00,43.03,43.03,42.98,43.0,5300.0,33.643,33.643,33.6039,33.6195,5300.0
2013-08-21 09:50:00,42.97,43.0,42.97,42.99,7000.0,33.5961,33.6195,33.5961,33.6117,7000.0
2013-08-21 09:55:00,42.98,42.98,42.88,42.97,10000.0,33.6039,33.6039,33.5257,33.5961,10000.0
2013-08-21 10:00:00,42.98,43.07,42.95,43.07,10400.0,33.6039,33.6742,33.5804,33.6742,10400.0
2013-08-21 10:05:00,43.08,43.08,42.98,42.99,9100.0,33.6821,33.6821,33.6039,33.6117,9100.0
2013-08-21 10:10:00,42.99,43.06,42.9,42.9,18800.0,33.6117,33.6664,33.5413,33.5413,18800.0
2013-08-21 10:15:00,42.9,42.95,42.9,42.94,7500.0,33.5413,33.5804,33.5413,33.5726,7500.0
2013-08-21 10:20:00,42.95,42.98,42.95,42.97,5200.0,33.5804,33.6039,33.5804,33.5961,5200.0
2013-08-21 10:25:00,42.96,42.96,42.91,42.92,1800.0,33.5882,33.5882,33.5491,33.557,1800.0
2013-08-21 10:30:00,42.9,42.9,42.88,42.88,500.0,33.5413,33.5413,33.5257,33.5257,500.0
2013-08-21 10:35:00,42.89,42.9,42.89,42.9,1000.0,33.5335,33.5413,33.5335,33.5413,1000.0
2013-08-21 10:40:00,42.92,42.95,42.92,42.95,2200.0,33.557,33.5804,33.557,33.5804,2200.0
2013-08-21 10:45:00,42.94,42.95,42.9,42.9,5200.0,33.5726,33.5804,33.5413,33.5413,5200.0
2013-08-21 10:50:00,42.91,42.95,42.91,42.94,3100.0,33.5491,33.5804,33.5491,33.5726,3100.0
2013-08-21 10:55:00,42.93,42.94,42.91,42.93,3100.0,33.5648,33.5726,33.5491,33.5648,3100.0
2013-08-21 11:00:00,42.88,42.92,42.88,42.89,3000.0,33.5257,33.557,33.5257,33.5335,3000.0
2013-08-21 11:05:00,42.87,42.88,42.85,42.85,3900.0,33.5179,33.5257,33.5022,33.5022,3900.0
2013-08-21 11:10:00,42.83,42.83,42.82,42.82,700.0,33.4866,33.4866,33.4788,33.4788,700.0
2013-08-21 11:15:00,42.81,42.82,42.79,42.82,1800.0,33.471,33.4788,33.4553,33.4788,1800.0
2013-08-21 11:20:00,42.8,42.8,42.79,42.8,1100.0,33.4631,33.4631,33.4553,33.4631,1100.0
2013-08-21 11:25:00,42.79,42.8,42.79,42.79,1000.0,33.4553,33.4631,33.4553,33.4553,1000.0
2013-08-21 11:30:00,42.8,42.8,42.78,42.8,1400.0,33.4631,33.4631,33.4475,33.4631,1400.0
2013-08-21 11:35:00,42.81,42.82,42.75,42.75,4100.0,33.471,33.4788,33.424,33.424,4100.0
2013-08-21 11:40:00,42.76,42.79,42.74,42.79,2000.0,33.4319,33.4553,33.4162,33.4553,2000.0
2013-08-21 11:45:00,42.82,42.82,42.73,42.73,2900.0,33.4788,33.4788,33.4084,33.4084,2900.0
2013-08-21 11:50:00,42.73,42.73,42.71,42.71,1800.0,33.4084,33.4084,33.3928,33.3928,1800.0
2013-08-21 11:55:00,42.72,42.77,42.72,42.77,600.0,33.4006,33.4397,33.4006,33.4397,600.0
2013-08-21 12:00:00,42.77,42.77,42.77,42.77,1900.0,33.4397,33.4397,33.4397,33.4397,1900.0
2013-08-21 12:05:00,42.76,42.76,42.73,42.73,1900.0,33.4319,33.4319,33.4084,33.4084,1900.0
2013-08-21 12:10:00,42.74,42.78,42.74,42.78,2200.0,33.4162,33.4475,33.4162,33.4475,2200.0
2013-08-21 12:15:00,42.79,42.81,42.79,42.8,1100.0,33.4553,33.471,33.4553,33.4631,1100.0
2013-08-21 12:20:00,42.81,42.82,42.81,42.81,2000.0,33.471,33.4788,33.471,33.471,2000.0
2013-08-21 12:25:00,42.81,42.81,42.8,42.8,1300.0,33.471,33.471,33.4631,33.4631,1300.0
2013-08-21 12:30:00,42.8,42.8,42.79,42.79,1200.0,33.4631,33.4631,33.4553,33.4553,1200.0
2013-08-21 12:35:00,42.79,42.79,42.77,42.77,2000.0,33.4553,33.4553,33.4397,33.4397,2000.0
2013-08-21 12:40:00,42.76,42.81,42.76,42.8,4500.0,33.4319,33.471,33.4319,33.4631,4500.0
2013-08-21 12:45:00,42.8,42.8,42.78,42.8,5000.0,33.4631,33.4631,33.4475,33.4631,5000.0
2013-08-21 12:50:00,42.81,42.81,42.81,42.81,100.0,33.471,33.471,33.471,33.471,100.0
2013-08-21 12:55:00,42.81,42.84,42.81,42.84,3600.0,33.471,33.4944,33.471,33.4944,3600.0
2013-08-21 13:00:00,42.83,42.84,42.81,42.83,2500.0,33.4866,33.4944,33.471,33.4866,2500.0
2013-08-21 13:05:00,42.82,42.82,42.79,42.79,2600.0,33.4788,33.4788,33.4553,33.4553,2600.0
2013-08-21 13:10:00,42.79,42.85,42.79,42.85,2400.0,33.4553,33.5022,33.4553,33.5022,2400.0
2013-08-21 13:15:00,42.86,42.91,42.86,42.89,1700.0,33.5101,33.5491,33.5101,33.5335,1700.0
2013-08-21 13:20:00,42.89,42.89,42.83,42.83,3000.0,33.5335,33.5335,33.4866,33.4866,3000.0
2013-08-21 13:25:00,42.83,42.88,42.83,42.87,2000.0,33.4866,33.5257,33.4866,33.5179,2000.0
2013-08-21 13:30:00,42.88,42.88,42.87,42.88,1400.0,33.5257,33.5257,33.5179,33.5257,1400.0
2013-08-21 13:35:00,42.89,42.9,42.89,42.89,300.0,33.5335,33.5413,33.5335,33.5335,300.0
2013-08-21 13:40:00,42.89,42.89,42.86,42.89,2500.0,33.5335,33.5335,33.5101,33.5335,2500.0
2013-08-21 13:45:00,42.89,42.9,42.89,42.9,2000.0,33.5335,33.5413,33.5335,33.5413,2000.0
2013-08-21 13:50:00,42.91,42.92,42.88,42.89,3600.0,33.5491,33.557,33.5257,33.5335,3600.0
2013-08-21 13:55:00,42.9,42.9,42.89,42.89,500.0,33.5413,33.5413,33.5335,33.5335,500.0
2013-08-21 14:00:00,42.89,42.9,42.79,42.82,6700.0,33.5335,33.5413,33.4553,33.4788,6700.0
2013-08-21 14:05:00,42.79,42.79,42.65,42.73,2800.0,33.4553,33.4553,33.3459,33.4084,2800.0
2013-08-21 14:10:00,42.78,42.83,42.78,42.81,3200.0,33.4475,33.4866,33.4475,33.471,3200.0
2013-08-21 14:15:00,42.81,42.89,42.79,42.83,20700.0,33.471,33.5335,33.4553,33.4866,20700.0
2013-08-21 14:20:00,42.83,42.83,42.75,42.78,2800.0,33.4866,33.4866,33.424,33.4475,2800.0
2013-08-21 14:25:00,42.85,42.93,42.85,42.93,7300.0,33.5022,33.5648,33.5022,33.5648,7300.0
2013-08-21 14:30:00,42.93,43.05,42.93,43.04,5800.0,33.5648,33.6586,33.5648,33.6508,5800.0
2013-08-21 14:35:00,43.04,43.11,43.03,43.06,3700.0,33.6508,33.7055,33.643,33.6664,3700.0
2013-08-21 14:40:00,43.07,43.14,43.07,43.13,1500.0,33.6742,33.729,33.6742,33.7211,1500.0
2013-08-21 14:45:00,43.13,43.2,43.13,43.2,1900.0,33.7211,33.7759,33.7211,33.7759,1900.0
2013-08-21 14:50:00,43.2,43.2,43.16,43.17,1900.0,33.7759,33.7759,33.7446,33.7524,1900.0
2013-08-21 14:55:00,43.19,43.19,43.16,43.16,900.0,33.7681,33.7681,33.7446,33.7446,900.0
2013-08-21 15:00:00,43.16,43.16,43.13,43.14,2100.0,33.7446,33.7446,33.7211,33.729,2100.0
2013-08-21 15:05:00,43.15,43.17,43.1,43.1,7800.0,33.7368,33.7524,33.6977,33.6977,7800.0
2013-08-21 15:10:00,43.09,43.1,43.05,43.1,4200.0,33.6899,33.6977,33.6586,33.6977,4200.0
2013-08-21 15:15:00,43.09,43.09,43.05,43.07,3800.0,33.6899,33.6899,33.6586,33.6742,3800.0
2013-08-21 15:20:00,43.06,43.09,43.06,43.08,2400.0,33.6664,33.6899,33.6664,33.6821,2400.0
2013-08-21 15:25:00,43.08,43.1,43.03,43.04,5500.0,33.6821,33.6977,33.643,33.6508,5500.0
2013-08-21 15:30:00,43.05,43.09,43.03,43.08,15600.0,33.6586,33.6899,33.643,33.6821,15600.0
2013-08-21 15:35:00,43.08,43.09,43.03,43.04,5700.0,33.6821,33.6899,33.643,33.6508,5700.0
2013-08-21 15:40:00,43.04,43.04,42.97,43.01,7200.0,33.6508,33.6508,33.5961,33.6273,7200.0
2013-08-21 15:45:00,43.01,43.02,42.88,42.88,14400.0,33.6273,33.6351,33.5257,33.5257,14400.0
2013-08-21 15:50:00,42.89,42.9,42.86,42.87,8900.0,33.5335,33.5413,33.5101,33.5179,8900.0
2013-08-21 15:55:00,42.86,42.87,42.78,42.78,26600.0,33.5101,33.5179,33.4475,33.4475,26600.0
2013-08-22 09:30:00,42.85,42.85,42.69,42.72,28000.0,33.5022,33.5022,33.3771,33.4006,28000.0
2013-08-22 09:35:00,42.69,42.88,42.68,42.88,15600.0,33.3771,33.5257,33.3693,33.5257,15600.0
2013-08-22 09:40:00,42.91,42.96,42.84,42.89,7300.0,33.5491,33.5882,33.4944,33.5335,7300.0
2013-08-22 09:45:00,42.91,42.92,42.89,42.92,600.0,33.5491,33.557,33.5335,33.557,600.0
2013-08-22 09:50:00,42.92,42.93,42.87,42.89,1700.0,33.557,33.5648,33.5179,33.5335,1700.0
2013-08-22 09:55:00,42.92,42.92,42.85,42.89,2600.0,33.557,33.557,33.5022,33.5335,2600.0
2013-08-22 10:00:00,42.9,42.92,42.83,42.83,3100.0,33.5413,33.557,33.4866,33.4866,3100.0
2013-08-22 10:05:00,42.84,42.86,42.82,42.82,1400.0,33.4944,33.5101,33.4788,33.4788,1400.0
2013-08-22 10:10:00,42.82,42.9,42.81,42.9,3400.0,33.4788,33.5413,33.471,33.5413,3400.0
2013-08-22 10:15:00,42.9,42.92,42.89,42.89,6300.0,33.5413,33.557,33.5335,33.5335,6300.0
2013-08-22 10:20:00,42.89,42.93,42.89,42.92,4900.0,33.5335,33.5648,33.5335,33.557,4900.0
2013-08-22 10:25:00,42.93,42.95,42.91,42.95,4000.0,33.5648,33.5804,33.5491,33.5804,4000.0
2013-08-22 10:30:00,42.94,42.95,42.93,42.94,6300.0,33.5726,33.5804,33.5648,33.5726,6300.0
2013-08-22 10:35:00,42.94,42.98,42.94,42.94,6700.0,33.5726,33.6039,33.5726,33.5726,6700.0
2013-08-22 10:40:00,42.95,42.95,42.88,42.94,5200.0,33.5804,33.5804,33.5257,33.5726,5200.0
2013-08-22 10:45:00,42.95,42.97,42.92,42.92,6400.0,33.5804,33.5961,33.557,33.557,6400.0
2013-08-22 10:50:00,42.9,42.9,42.79,42.85,19200.0,33.5413,33.5413,33.4553,33.5022,19200.0
2013-08-22 10:55:00,42.86,42.89,42.79,42.8,9600.0,33.5101,33.5335,33.4553,33.4631,9600.0
2013-08-22 11:00:00,42.82,42.85,42.82,42.83,3800.0,33.4788,33.5022,33.4788,33.4866,3800.0
2013-08-22 11:05:00,42.8,42.83,42.8,42.81,1900.0,33.4631,33.4866,33.4631,33.471,1900.0
2013-08-22 11:10:00,42.81,42.83,42.8,42.8,2700.0,33.471,33.4866,33.4631,33.4631,2700.0
2013-08-22 11:15:00,42.8,42.82,42.78,42.8,2100.0,33.4631,33.4788,33.4475,33.4631,2100.0
2013-08-22 11:20:00,42.8,42.82,42.8,42.8,1700.0,33.4631,33.4788,33.4631,33.4631,1700.0
2013-08-22 11:25:00,42.79,42.79,42.76,42.76,1700.0,33.4553,33.4553,33.4319,33.4319,1700.0
2013-08-22 11:30:00,42.75,42.78,42.75,42.77,3700.0,33.424,33.4475,33.424,33.4397,3700.0
2013-08-22 11:35:00,42.78,42.8,42.78,42.78,3400.0,33.4475,33.4631,33.4475,33.4475,3400.0
2013-08-22 11:40:00,42.78,42.78,42.76,42.77,2900.0,33.4475,33.4475,33.4319,33.4397,2900.0
2013-08-22 11:45:00,42.78,42.79,42.78,42.78,1200.0,33.4475,33.4553,33.4475,33.4475,1200.0
2013-08-22 11:50:00,42.8,42.8,42.78,42.78,2600.0,33.4631,33.4631,33.4475,33.4475,2600.0
2013-08-22 11:55:00,42.77,42.8,42.77,42.77,3600.0,33.4397,33.4631,33.4397,33.4397,3600.0
2013-08-22 12:00:00,42.77,42.8,42.76,42.76,5600.0,33.4397,33.4631,33.4319,33.4319,5600.0
2013-08-22 12:05:00,42.77,42.78,42.75,42.75,5300.0,33.4397,33.4475,33.424,33.424,5300.0
2013-08-22 12:10:00,42.75,42.78,42.74,42.77,2100.0,33.424,33.4475,33.4162,33.4397,2100.0
2013-08-22 12:15:00,42.77,42.77,42.75,42.76,2200.0,33.4397,33.4397,33.424,33.4319,2200.0
2013-08-22 12:20:00,42.75,42.76,42.75,42.75,700.0,33.424,33.4319,33.424,33.424,700.0
2013-08-22 12:25:00,42.75,42.75,42.66,42.66,2000.0,33.424,33.424,33.3537,33.3537,2000.0
2013-08-22 12:30:00,42.67,42.72,42.67,42.71,1900.0,33.3615,33.4006,33.3615,33.3928,1900.0
2013-08-22 12:35:00,42.71,42.72,42.71,42.71,500.0,33.3928,33.4006,33.3928,33.3928,500.0
2013-08-22 12:40:00,42.72,42.73,42.69,42.69,800.0,33.4006,33.4084,33.3771,33.3771,800.0
2013-08-22 12:45:00,42.69,42.69,42.67,42.67,800.0,33.3771,33.3771,33.3615,33.3615,800.0
2013-08-22 12:50:00,42.66,42.66,42.63,42.63,1000.0,33.3537,33.3537,33.3302,33.3302,1000.0
2013-08-22 12:55:00,42.62,42.62,42.59,42.59,600.0,33.3224,33.3224,33.299,33.299,600.0
2013-08-22 13:00:00,42.59,42.59,42.57,42.57,600.0,33.299,33.299,33.2833,33.2833,600.0
2013-08-22 13:05:00,42.58,42.62,42.58,42.62,700.0,33.2911,33.3224,33.2911,33.3224,700.0
2013-08-22 13:10:00,42.63,42.64,42.63,42.63,1000.0,33.3302,33.338,33.3302,33.3302,1000.0
2013-08-22 13:15:00,42.63,42.64,42.61,42.61,2000.0,33.3302,33.338,33.3146,33.3146,2000.0
2013-08-22 13:20:00,42.6,42.6,42.59,42.59,600.0,33.3068,33.3068,33.299,33.299,600.0
2013-08-22 13:25:00,42.56,42.59,42.56,42.57,2000.0,33.2755,33.299,33.2755,33.2833,2000.0
2013-08-22 13:30:00,42.55,42.55,42.53,42.55,1400.0,33.2677,33.2677,33.252,33.2677,1400.0
2013-08-22 13:35:00,42.53,42.53,42.52,42.53,1500.0,33.252,33.252,33.2442,33.252,1500.0
2013-08-22 13:40:00,42.53,42.55,42.52,42.55,1800.0,33.252,33.2677,33.2442,33.2677,1800.0
2013-08-22 13:45:00,42.56,42.57,42.55,42.55,1600.0,33.2755,33.2833,33.2677,33.2677,1600.0
2013-08-22 13:50:00,42.55,42.59,42.55,42.59,1700.0,33.2677,33.299,33.2677,33.299,1700.0
2013-08-22 13:55:00,42.6,42.66,42.6,42.63,7700.0,33.3068,33.3537,33.3068,33.3302,7700.0
2013-08-22 14:00:00,42.63,42.64,42.61,42.61,2500.0,33.3302,33.338,33.3146,33.3146,2500.0
2013-08-22 14:05:00,42.63,42.63,42.63,42.63,200.0,33.3302,33.3302,33.3302,33.3302,200.0
2013-08-22 14:10:00,42.62,42.62,42.62,42.62,100.0,33.3224,33.3224,33.3224,33.3224,100.0
2013-08-22 14:15:00,42.61,42.62,42.58,42.58,800.0,33.3146,33.3224,33.2911,33.2911,800.0
2013-08-22 14:20:00,42.6,42.65,42.57,42.57,6000.0,33.3068,33.3459,33.2833,33.2833,6000.0
2013-08-22 14:25:00,42.61,42.66,42.61,42.66,1400.0,33.3146,33.3537,33.3146,33.3537,1400.0
2013-08-22 14:30:00,42.64,42.67,42.64,42.64,1200.0,33.338,33.3615,33.338,33.338,1200.0
2013-08-22 14:35:00,42.67,42.69,42.67,42.68,1600.0,33.3615,33.3771,33.3615,33.3693,1600.0
2013-08-22 14:40:00,42.68,42.72,42.67,42.68,1700.0,33.3693,33.4006,33.3615,33.3693,1700.0
2013-08-22 14:45:00,42.67,42.74,42.67,42.73,1400.0,33.3615,33.4162,33.3615,33.4084,1400.0
2013-08-22 14:50:00,42.75,42.76,42.73,42.73,1100.0,33.424,33.4319,33.4084,33.4084,1100.0
2013-08-22 14:55:00,42.73,42.74,42.73,42.74,500.0,33.4084,33.4162,33.4084,33.4162,500.0
2013-08-22 15:00:00,42.73,42.73,42.73,42.73,600.0,33.4084,33.4084,33.4084,33.4084,600.0
2013-08-22 15:05:00,42.74,42.74,42.73,42.73,300.0,33.4162,33.4162,33.4084,33.4084,300.0
2013-08-22 15:10:00,42.74,42.76,42.73,42.76,6500.0,33.4162,33.4319,33.4084,33.4319,6500.0
2013-08-22 15:15:00,42.75,42.76,42.74,42.76,1700.0,33.424,33.4319,33.4162,33.4319,1700.0
2013-08-22 15:20:00,42.74,42.76,42.73,42.74,1400.0,33.4162,33.4319,33.4084,33.4162,1400.0
2013-08-22 15:25:00,42.76,42.8,42.74,42.75,6600.0,33.4319,33.4631,33.4162,33.424,6600.0
2013-08-22 15:30:00,42.77,42.8,42.76,42.77,6100.0,33.4397,33.4631,33.4319,33.4397,6100.0
2013-08-22 15:35:00,42.77,42.82,42.76,42.78,38200.0,33.4397,33.4788,33.4319,33.4475,38200.0
2013-08-22 15:40:00,42.76,42.82,42.76,42.8,6300.0,33.4319,33.4788,33.4319,33.4631,6300.0
2013-08-22 15:45:00,42.8,42.82,42.78,42.79,9800.0,33.4631,33.4788,33.4475,33.4553,9800.0
2013-08-22 15:50:00,42.79,42.8,42.77,42.79,6400.0,33.4553,33.4631,33.4397,33.4553,6400.0
2013-08-22 15:55:00,42.79,42.82,42.79,42.81,31200.0,33.4553,33.4788,33.4553,33.471,31200.0
2013-08-23 09:30:00,43.03,43.03,42.83,42.86,16400.0,33.643,33.643,33.4866,33.5101,16400.0
2013-08-23 09:35:00,42.85,43.01,42.78,42.98,7400.0,33.5022,33.6273,33.4475,33.6039,7400.0
2013-08-23 09:40:00,43.01,43.06,42.86,42.9,4600.0,33.6273,33.6664,33.5101,33.5413,4600.0
2013-08-23 09:45:00,42.89,43.03,42.88,43.01,9900.0,33.5335,33.643,33.5257,33.6273,9900.0
2013-08-23 09:50:00,43.03,43.03,42.87,42.88,2300.0,33.643,33.643,33.5179,33.5257,2300.0
2013-08-23 09:55:00,42.87,43.02,42.87,42.98,4800.0,33.5179,33.6351,33.5179,33.6039,4800.0
2013-08-23 10:00:00,42.98,43.04,42.88,42.92,9900.0,33.6039,33.6508,33.5257,33.557,9900.0
2013-08-23 10:05:00,42.9,42.96,42.88,42.96,4100.0,33.5413,33.5882,33.5257,33.5882,4100.0
2013-08-23 10:10:00,42.97,42.99,42.95,42.99,2800.0,33.5961,33.6117,33.5804,33.6117,2800.0
2013-08-23 10:15:00,43.01,43.05,43.01,43.03,1900.0,33.6273,33.6586,33.6273,33.643,1900.0
2013-08-23 10:20:00,43.01,43.04,42.94,42.98,4000.0,33.6273,33.6508,33.5726,33.6039,4000.0
2013-08-23 10:25:00,43.02,43.03,42.94,42.94,2500.0,33.6351,33.643,33.5726,33.5726,2500.0
2013-08-23 10:30:00,42.95,43.02,42.91,43.02,3000.0,33.5804,33.6351,33.5491,33.6351,3000.0
2013-08-23 10:35:00,43.0,43.04,43.0,43.01,4000.0,33.6195,33.6508,33.6195,33.6273,4000.0
2013-08-23 10:40:00,42.98,43.05,42.98,43.03,3200.0,33.6039,33.6586,33.6039,33.643,3200.0
2013-08-23 10:45:00,43.03,43.04,43.0,43.04,1500.0,33.643,33.6508,33.6195,33.6508,1500.0
2013-08-23 10:50:00,43.03,43.06,43.03,43.06,5600.0,33.643,33.6664,33.643,33.6664,5600.0
2013-08-23 10:55:00,43.09,43.12,43.07,43.09,1700.0,33.6899,33.7133,33.6742,33.6899,1700.0
2013-08-23 11:00:00,43.11,43.13,43.08,43.1,2200.0,33.7055,33.7211,33.6821,33.6977,2200.0
2013-08-23 11:05:00,43.1,43.1,43.07,43.1,1800.0,33.6977,33.6977,33.6742,33.6977,1800.0
2013-08-23 11:10:00,43.08,43.09,43.04,43.05,11600.0,33.6821,33.6899,33.6508,33.6586,11600.0
2013-08-23 11:15:00,43.05,43.07,43.03,43.06,9700.0,33.6586,33.6742,33.643,33.6664,9700.0
2013-08-23 11:20:00,43.05,43.05,43.0,43.02,1900.0,33.6586,33.6586,33.6195,33.6351,1900.0
2013-08-23 11:25:00,43.0,43.04,43.0,43.04,1700.0,33.6195,33.6508,33.6195,33.6508,1700.0
2013-08-23 11:30:00,43.04,43.06,43.03,43.04,2200.0,33.6508,33.6664,33.643,33.6508,2200.0
2013-08-23 11:35:00,43.02,43.03,42.99,43.03,3300.0,33.6351,33.643,33.6117,33.643,3300.0
2013-08-23 11:40:00,43.03,43.05,43.02,43.05,1700.0,33.643,33.6586,33.6351,33.6586,1700.0
2013-08-23 11:45:00,43.05,43.05,43.04,43.04,1200.0,33.6586,33.6586,33.6508,33.6508,1200.0
2013-08-23 11:50:00,43.04,43.04,43.03,43.04,1300.0,33.6508,33.6508,33.643,33.6508,1300.0
2013-08-23 11:55:00,43.01,43.01,42.96,42.97,3400.0,33.6273,33.6273,33.5882,33.5961,3400.0
2013-08-23 12:00:00,42.98,42.98,42.95,42.98,2400.0,33.6039,33.6039,33.5804,33.6039,2400.0
2013-08-23 12:05:00,42.97,42.98,42.96,42.97,1500.0,33.5961,33.6039,33.5882,33.5961,1500.0
2013-08-23 12:10:00,42.97,42.98,42.97,42.97,1000.0,33.5961,33.6039,33.5961,33.5961,1000.0
2013-08-23 12:15:00,42.95,42.98,42.95,42.98,1500.0,33.5804,33.6039,33.5804,33.6039,1500.0
2013-08-23 12:20:00,42.98,43.02,42.98,43.02,2500.0,33.6039,33.6351,33.6039,33.6351,2500.0
2013-08-23 12:25:00,43.01,43.06,43.0,43.06,2500.0,33.6273,33.6664,33.6195,33.6664,2500.0
2013-08-23 12:30:00,43.05,43.05,43.04,43.04,200.0,33.6586,33.6586,33.6508,33.6508,200.0
2013-08-23 12:35:00,43.04,43.05,43.04,43.05,1900.0,33.6508,33.6586,33.6508,33.6586,1900.0
2013-08-23 12:40:00,43.06,43.07,43.06,43.07,1300.0,33.6664,33.6742,33.6664,33.6742,1300.0
2013-08-23 12:45:00,43.06,43.06,43.05,43.05,600.0,33.6664,33.6664,33.6586,33.6586,600.0
2013-08-23 12:50:00,43.03,43.06,43.0,43.06,9700.0,33.643,33.6664,33.6195,33.6664,9700.0
2013-08-23 12:55:00,43.05,43.07,43.05,43.07,300.0,33.6586,33.6742,33.6586,33.6742,300.0
2013-08-23 13:00:00,43.02,43.02,43.0,43.0,200.0,33.6351,33.6351,33.6195,33.6195,200.0
2013-08-23 13:05:00,43.02,43.02,43.0,43.02,800.0,33.6351,33.6351,33.6195,33.6351,800.0
2013-08-23 13:10:00,43.02,43.04,43.02,43.04,1800.0,33.6351,33.6508,33.6351,33.6508,1800.0
2013-08-23 13:15:00,43.04,43.05,43.04,43.05,900.0,33.6508,33.6586,33.6508,33.6586,900.0
2013-08-23 13:20:00,43.03,43.05,43.03,43.05,900.0,33.643,33.6586,33.643,33.6586,900.0
2013-08-23 13:25:00,43.05,43.05,43.05,43.05,200.0,33.6586,33.6586,33.6586,33.6586,200.0
2013-08-23 13:30:00,43.05,43.05,43.01,43.02,1800.0,33.6586,33.6586,33.6273,33.6351,1800.0
2013-08-23 13:35:00,43.03,43.04,43.01,43.02,8200.0,33.643,33.6508,33.6273,33.6351,8200.0
2013-08-23 13:40:00,43.01,43.02,43.01,43.01,700.0,33.6273,33.6351,33.6273,33.6273,700.0
2013-08-23 13:45:00,43.02,43.02,43.02,43.02,200.0,33.6351,33.6351,33.6351,33.6351,200.0
2013-08-23 13:50:00,43.04,43.06,43.04,43.05,2500.0,33.6508,33.6664,33.6508,33.6586,2500.0
2013-08-23 13:55:00,43.07,43.07,43.05,43.07,1200.0,33.6742,33.6742,33.6586,33.6742,1200.0
2013-08-23 14:00:00,43.07,43.07,43.04,43.05,3300.0,33.6742,33.6742,33.6508,33.6586,3300.0
2013-08-23 14:05:00,43.07,43.07,43.07,43.07,3600.0,33.6742,33.6742,33.6742,33.6742,3600.0
2013-08-23 14:10:00,43.07,43.07,43.05,43.07,3300.0,33.6742,33.6742,33.6586,33.6742,3300.0
2013-08-23 14:15:00,43.07,43.07,43.06,43.06,1600.0,33.6742,33.6742,33.6664,33.6664,1600.0
2013-08-23 14:20:00,43.07,43.07,43.05,43.07,2800.0,33.6742,33.6742,33.6586,33.6742,2800.0
2013-08-23 14:25:00,43.06,43.08,43.06,43.07,800.0,33.6664,33.6821,33.6664,33.6742,800.0
2013-08-23 14:30:00,43.08,43.09,43.06,43.06,3000.0,33.6821,33.6899,33.6664,33.6664,3000.0
2013-08-23 14:35:00,43.06,43.1,43.05,43.1,1800.0,33.6664,33.6977,33.6586,33.6977,1800.0
2013-08-23 14:40:00,43.1,43.12,43.09,43.09,1100.0,33.6977,33.7133,33.6899,33.6899,1100.0
2013-08-23 14:45:00,43.1,43.11,43.1,43.1,4200.0,33.6977,33.7055,33.6977,33.6977,4200.0
2013-08-23 14:50:00,43.1,43.11,43.1,43.1,2400.0,33.6977,33.7055,33.6977,33.6977,2400.0
2013-08-23 14:55:00,43.09,43.1,43.03,43.08,10800.0,33.6899,33.6977,33.643,33.6821,10800.0
2013-08-23 15:00:00,43.07,43.1,43.07,43.09,3800.0,33.6742,33.6977,33.6742,33.6899,3800.0
2013-08-23 15:05:00,43.09,43.11,43.09,43.1,8900.0,33.6899,33.7055,33.6899,33.6977,8900.0
2013-08-23 15:10:00,43.1,43.11,43.09,43.09,3300.0,33.6977,33.7055,33.6899,33.6899,3300.0
2013-08-23 15:15:00,43.1,43.11,43.09,43.1,4500.0,33.6977,33.7055,33.6899,33.6977,4500.0
2013-08-23 15:20:00,43.1,43.11,43.1,43.1,4000.0,33.6977,33.7055,33.6977,33.6977,4000.0
2013-08-23 15:25:00,43.1,43.11,43.09,43.1,2400.0,33.6977,33.7055,33.6899,33.6977,2400.0
2013-08-23 15:30:00,43.11,43.11,43.1,43.1,2500.0,33.7055,33.7055,33.6977,33.6977,2500.0
2013-08-23 15:35:00,43.1,43.11,43.08,43.1,5100.0,33.6977,33.7055,33.6821,33.6977,5100.0
2013-08-23 15:40:00,43.1,43.11,43.1,43.11,5400.0,33.6977,33.7055,33.6977,33.7055,5400.0
2013-08-23 15:45:00,43.09,43.13,43.08,43.12,19400.0,33.6899,33.7211,33.6821,33.7133,19400.0
2013-08-23 15:50:00,43.12,43.13,43.1,43.1,5900.0,33.7133,33.7211,33.6977,33.6977,5900.0
2013-08-23 15:55:00,43.11,43.13,43.1,43.12,23600.0,33.7055,33.7211,33.6977,33.7133,23600.0
2013-08-26 09:30:00,43.16,43.28,43.09,43.15,5900.0,33.7446,33.8384,33.6899,33.7368,5900.0
2013-08-26 09:35:00,43.11,43.12,42.92,42.98,5100.0,33.7055,33.7133,33.557,33.6039,5100.0
2013-08-26 09:40:00,42.95,43.01,42.94,42.95,900.0,33.5804,33.6273,33.5726,33.5804,900.0
2013-08-26 09:45:00,42.99,43.04,42.97,43.04,1400.0,33.6117,33.6508,33.5961,33.6508,1400.0
2013-08-26 09:50:00,42.97,42.97,42.97,42.97,100.0,33.5961,33.5961,33.5961,33.5961,100.0
2013-08-26 09:55:00,42.97,42.97,42.91,42.91,700.0,33.5961,33.5961,33.5491,33.5491,700.0
2013-08-26 10:00:00,42.93,42.99,42.93,42.99,5300.0,33.5648,33.6117,33.5648,33.6117,5300.0
2013-08-26 10:05:00,43.0,43.01,43.0,43.01,500.0,33.6195,33.6273,33.6195,33.6273,500.0
2013-08-26 10:10:00,43.05,43.11,43.04,43.09,1700.0,33.6586,33.7055,33.6508,33.6899,1700.0
2013-08-26 10:15:00,43.08,43.13,43.07,43.07,3900.0,33.6821,33.7211,33.6742,33.6742,3900.0
2013-08-26 10:20:00,43.04,43.08,43.01,43.02,5500.0,33.6508,33.6821,33.6273,33.6351,5500.0
2013-08-26 10:25:00,43.04,43.07,43.02,43.02,3100.0,33.6508,33.6742,33.6351,33.6351,3100.0
2013-08-26 10:30:00,43.0,43.06,43.0,43.02,1300.0,33.6195,33.6664,33.6195,33.6351,1300.0
2013-08-26 10:35:00,43.05,43.05,43.0,43.0,1500.0,33.6586,33.6586,33.6195,33.6195,1500.0
2013-08-26 10:40:00,43.01,43.02,42.99,42.99,1700.0,33.6273,33.6351,33.6117,33.6117,1700.0
2013-08-26 10:45:00,42.98,42.98,42.95,42.97,2400.0,33.6039,33.6039,33.5804,33.5961,2400.0
2013-08-26 10:50:00,42.98,42.98,42.97,42.97,300.0,33.6039,33.6039,33.5961,33.5961,300.0
2013-08-26 10:55:00,42.99,43.04,42.99,43.02,5300.0,33.6117,33.6508,33.6117,33.6351,5300.0
2013-08-26 11:00:00,43.04,43.04,43.01,43.02,3300.0,33.6508,33.6508,33.6273,33.6351,3300.0
2013-08-26 11:05:00,43.02,43.02,42.99,43.0,2500.0,33.6351,33.6351,33.6117,33.6195,2500.0
2013-08-26 11:10:00,43.0,43.01,43.0,43.01,2000.0,33.6195,33.6273,33.6195,33.6273,2000.0
2013-08-26 11:15:00,43.02,43.02,42.99,42.99,3400.0,33.6351,33.6351,33.6117,33.6117,3400.0
2013-08-26 11:20:00,43.0,43.0,42.96,42.97,2200.0,33.6195,33.6195,33.5882,33.5961,2200.0
2013-08-26 11:25:00,42.97,42.98,42.97,42.98,900.0,33.5961,33.6039,33.5961,33.6039,900.0
2013-08-26 11:30:00,42.99,43.04,42.99,42.99,6100.0,33.6117,33.6508,33.6117,33.6117,6100.0
2013-08-26 11:35:00,42.98,42.98,42.98,42.98,200.0,33.6039,33.6039,33.6039,33.6039,200.0
2013-08-26 11:40:00,42.99,43.0,42.97,42.97,1100.0,33.6117,33.6195,33.5961,33.5961,1100.0
2013-08-26 11:45:00,42.95,42.97,42.95,42.96,4500.0,33.5804,33.5961,33.5804,33.5882,4500.0
2013-08-26 11:50:00,42.97,42.98,42.97,42.98,300.0,33.5961,33.6039,33.5961,33.6039,300.0
2013-08-26 11:55:00,42.98,43.01,42.98,43.01,1400.0,33.6039,33.6273,33.6039,33.6273,1400.0
2013-08-26 12:00:00,43.01,43.01,43.01,43.01,500.0,33.6273,33.6273,33.6273,33.6273,500.0
2013-08-26 12:05:00,43.01,43.01,42.93,42.93,3600.0,33.6273,33.6273,33.5648,33.5648,3600.0
2013-08-26 12:10:00,42.93,42.94,42.93,42.93,1600.0,33.5648,33.5726,33.5648,33.5648,1600.0
2013-08-26 12:15:00,42.93,42.93,42.92,42.92,1000.0,33.5648,33.5648,33.557,33.557,1000.0
2013-08-26 12:20:00,42.94,42.96,42.94,42.94,3400.0,33.5726,33.5882,33.5726,33.5726,3400.0
2013-08-26 12:25:00,42.93,42.93,42.91,42.91,1600.0,33.5648,33.5648,33.5491,33.5491,1600.0
2013-08-26 12:30:00,42.91,42.94,42.9,42.94,3800.0,33.5491,33.5726,33.5413,33.5726,3800.0
2013-08-26 12:35:00,42.94,42.94,42.94,42.94,200.0,33.5726,33.5726,33.5726,33.5726,200.0
2013-08-26 12:40:00,42.95,42.95,42.9,42.93,6400.0,33.5804,33.5804,33.5413,33.5648,6400.0
2013-08-26 12:45:00,42.91,42.91,42.9,42.9,1900.0,33.5491,33.5491,33.5413,33.5413,1900.0
2013-08-26 12:50:00,42.89,42.9,42.89,42.89,2100.0,33.5335,33.5413,33.5335,33.5335,2100.0
2013-08-26 12:55:00,42.89,42.9,42.89,42.9,1000.0,33.5335,33.5413,33.5335,33.5413,1000.0
2013-08-26 13:00:00,42.9,42.94,42.9,42.93,15400.0,33.5413,33.5726,33.5413,33.5648,15400.0
2013-08-26 13:05:00,42.93,42.94,42.86,42.86,25100.0,33.5648,33.5726,33.5101,33.5101,25100.0
2013-08-26 13:10:00,42.86,42.88,42.85,42.87,4800.0,33.5101,33.5257,33.5022,33.5179,4800.0
2013-08-26 13:15:00,42.87,42.87,42.87,42.87,0.0,33.5179,33.5179,33.5179,33.5179,0.0
2013-08-26 13:20:00,42.88,42.88,42.87,42.87,400.0,33.5257,33.5257,33.5179,33.5179,400.0
2013-08-26 13:25:00,42.88,42.88,42.87,42.87,300.0,33.5257,33.5257,33.5179,33.5179,300.0
2013-08-26 13:30:00,42.87,42.87,42.84,42.84,1700.0,33.5179,33.5179,33.4944,33.4944,1700.0
2013-08-26 13:35:00,42.85,42.85,42.82,42.82,1900.0,33.5022,33.5022,33.4788,33.4788,1900.0
2013-08-26 13:40:00,42.81,42.81,42.78,42.8,3600.0,33.471,33.471,33.4475,33.4631,3600.0
2013-08-26 13:45:00,42.8,42.87,42.8,42.86,5300.0,33.4631,33.5179,33.4631,33.5101,5300.0
2013-08-26 13:50:00,42.85,42.88,42.84,42.88,2800.0,33.5022,33.5257,33.4944,33.5257,2800.0
2013-08-26 13:55:00,42.89,42.91,42.89,42.89,2700.0,33.5335,33.5491,33.5335,33.5335,2700.0
2013-08-26 14:00:00,42.89,42.92,42.88,42.91,1200.0,33.5335,33.557,33.5257,33.5491,1200.0
2013-08-26 14:05:00,42.92,42.92,42.9,42.91,600.0,33.557,33.557,33.5413,33.5491,600.0
2013-08-26 14:10:00,42.9,42.91,42.85,42.88,33400.0,33.5413,33.5491,33.5022,33.5257,33400.0
2013-08-26 14:15:00,42.88,42.88,42.87,42.87,400.0,33.5257,33.5257,33.5179,33.5179,400.0
2013-08-26 14:20:00,42.88,42.91,42.86,42.86,32400.0,33.5257,33.5491,33.5101,33.5101,32400.0
2013-08-26 14:25:00,42.86,42.86,42.84,42.85,2500.0,33.5101,33.5101,33.4944,33.5022,2500.0
2013-08-26 14:30:00,42.86,42.88,42.84,42.86,48600.0,33.5101,33.5257,33.4944,33.5101,48600.0
2013-08-26 14:35:00,42.86,42.87,42.84,42.84,32000.0,33.5101,33.5179,33.4944,33.4944,32000.0
2013-08-26 14:40:00,42.83,42.83,42.81,42.82,1800.0,33.4866,33.4866,33.471,33.4788,1800.0
2013-08-26 14:45:00,42.82,42.83,42.82,42.83,2200.0,33.4788,33.4866,33.4788,33.4866,2200.0
2013-08-26 14:50:00,42.84,42.87,42.84,42.87,2000.0,33.4944,33.5179,33.4944,33.5179,2000.0
2013-08-26 14:55:00,42.87,42.87,42.84,42.86,2500.0,33.5179,33.5179,33.4944,33.5101,2500.0
2013-08-26 15:00:00,42.84,42.85,42.84,42.85,600.0,33.4944,33.5022,33.4944,33.5022,600.0
2013-08-26 15:05:00,42.84,42.86,42.84,42.85,2200.0,33.4944,33.5101,33.4944,33.5022,2200.0
2013-08-26 15:10:00,42.86,42.86,42.74,42.74,10100.0,33.5101,33.5101,33.4162,33.4162,10100.0
2013-08-26 15:15:00,42.69,42.74,42.67,42.73,6100.0,33.3771,33.4162,33.3615,33.4084,6100.0
2013-08-26 15:20:00,42.71,42.71,42.62,42.65,4600.0,33.3928,33.3928,33.3224,33.3459,4600.0
2013-08-26 15:25:00,42.65,42.68,42.6,42.66,4300.0,33.3459,33.3693,33.3068,33.3537,4300.0
2013-08-26 15:30:00,42.67,42.71,42.66,42.7,5700.0,33.3615,33.3928,33.3537,33.385,5700.0
2013-08-26 15:35:00,42.69,42.69,42.64,42.67,8000.0,33.3771,33.3771,33.338,33.3615,8000.0
2013-08-26 15:40:00,42.66,42.71,42.62,42.7,22500.0,33.3537,33.3928,33.3224,33.385,22500.0
2013-08-26 15:45:00,42.69,42.71,42.61,42.62,21300.0,33.3771,33.3928,33.3146,33.3224,21300.0
2013-08-26 15:50:00,42.62,42.66,42.59,42.6,26300.0,33.3224,33.3537,33.299,33.3068,26300.0
2013-08-26 15:55:00,42.6,42.61,42.57,42.57,43100.0,33.3068,33.3146,33.2833,33.2833,43100.0
2013-08-27 09:30:00,42.23,42.28,42.03,42.25,30300.0,33.0175,33.0566,32.8611,33.0331,30300.0
2013-08-27 09:35:00,42.21,42.46,42.16,42.41,23000.0,33.0018,33.1973,32.9628,33.1582,23000.0
2013-08-27 09:40:00,42.41,42.54,42.38,42.54,11500.0,33.1582,33.2599,33.1348,33.2599,11500.0
2013-08-27 09:45:00,42.54,42.55,42.4,42.54,6300.0,33.2599,33.2677,33.1504,33.2599,6300.0
2013-08-27 09:50:00,42.57,42.58,42.45,42.45,4300.0,33.2833,33.2911,33.1895,33.1895,4300.0
2013-08-27 09:55:00,42.43,42.48,42.42,42.48,3200.0,33.1739,33.2129,33.166,33.2129,3200.0
2013-08-27 10:00:00,42.47,42.51,42.41,42.41,2500.0,33.2051,33.2364,33.1582,33.1582,2500.0
2013-08-27 10:05:00,42.38,42.41,42.29,42.29,2100.0,33.1348,33.1582,33.0644,33.0644,2100.0
2013-08-27 10:10:00,42.29,42.31,42.24,42.24,4400.0,33.0644,33.08,33.0253,33.0253,4400.0
2013-08-27 10:15:00,42.27,42.29,42.25,42.28,3000.0,33.0488,33.0644,33.0331,33.0566,3000.0
2013-08-27 10:20:00,42.29,42.29,42.26,42.27,3200.0,33.0644,33.0644,33.0409,33.0488,3200.0
2013-08-27 10:25:00,42.25,42.25,42.18,42.18,12800.0,33.0331,33.0331,32.9784,32.9784,12800.0
2013-08-27 10:30:00,42.19,42.25,42.19,42.25,3100.0,32.9862,33.0331,32.9862,33.0331,3100.0
2013-08-27 10:35:00,42.25,42.25,42.15,42.21,6900.0,33.0331,33.0331,32.9549,33.0018,6900.0
2013-08-27 10:40:00,42.22,42.24,42.21,42.23,3800.0,33.0097,33.0253,33.0018,33.0175,3800.0
2013-08-27 10:45:00,42.24,42.24,42.18,42.19,2200.0,33.0253,33.0253,32.9784,32.9862,2200.0
2013-08-27 10:50:00,42.16,42.16,42.09,42.12,5500.0,32.9628,32.9628,32.908,32.9315,5500.0
2013-08-27 10:55:00,42.14,42.24,42.14,42.24,3700.0,32.9471,33.0253,32.9471,33.0253,3700.0
2013-08-27 11:00:00,42.24,42.26,42.24,42.26,300.0,33.0253,33.0409,33.0253,33.0409,300.0
2013-08-27 11:05:00,42.24,42.25,42.23,42.24,2600.0,33.0253,33.0331,33.0175,33.0253,2600.0
2013-08-27 11:10:00,42.23,42.27,42.23,42.23,3600.0,33.0175,33.0488,33.0175,33.0175,3600.0
2013-08-27 11:15:00,42.22,42.28,42.22,42.28,2800.0,33.0097,33.0566,33.0097,33.0566,2800.0
2013-08-27 11:20:00,42.29,42.29,42.25,42.25,1600.0,33.0644,33.0644,33.0331,33.0331,1600.0
2013-08-27 11:25:00,42.27,42.32,42.26,42.26,2500.0,33.0488,33.0879,33.0409,33.0409,2500.0
2013-08-27 11:30:00,42.25,42.27,42.25,42.26,1900.0,33.0331,33.0488,33.0331,33.0409,1900.0
2013-08-27 11:35:00,42.26,42.28,42.26,42.26,800.0,33.0409,33.0566,33.0409,33.0409,800.0
2013-08-27 11:40:00,42.24,42.26,42.2,42.21,2300.0,33.0253,33.0409,32.994,33.0018,2300.0
2013-08-27 11:45:00,42.2,42.23,42.2,42.22,3500.0,32.994,33.0175,32.994,33.0097,3500.0
2013-08-27 11:50:00,42.23,42.3,42.2,42.21,28100.0,33.0175,33.0722,32.994,33.0018,28100.0
2013-08-27 11:55:00,42.21,42.23,42.2,42.23,2900.0,33.0018,33.0175,32.994,33.0175,2900.0
2013-08-27 12:00:00,42.22,42.22,42.15,42.15,1600.0,33.0097,33.0097,32.9549,32.9549,1600.0
2013-08-27 12:05:00,42.15,42.16,42.12,42.13,4200.0,32.9549,32.9628,32.9315,32.9393,4200.0
2013-08-27 12:10:00,42.13,42.14,42.12,42.13,4200.0,32.9393,32.9471,32.9315,32.9393,4200.0
2013-08-27 12:15:00,42.11,42.14,42.07,42.13,5800.0,32.9237,32.9471,32.8924,32.9393,5800.0
2013-08-27 12:20:00,42.14,42.16,42.13,42.16,1100.0,32.9471,32.9628,32.9393,32.9628,1100.0
2013-08-27 12:25:00,42.15,42.16,42.15,42.16,400.0,32.9549,32.9628,32.9549,32.9628,400.0
2013-08-27 12:30:00,42.14,42.2,42.13,42.2,6000.0,32.9471,32.994,32.9393,32.994,6000.0
2013-08-27 12:35:00,42.19,42.22,42.19,42.22,2600.0,32.9862,33.0097,32.9862,33.0097,2600.0
2013-08-27 12:40:00,42.22,42.22,42.14,42.18,3900.0,33.0097,33.0097,32.9471,32.9784,3900.0
2013-08-27 12:45:00,42.17,42.17,42.14,42.15,4300.0,32.9706,32.9706,32.9471,32.9549,4300.0
2013-08-27 12:50:00,42.15,42.16,42.14,42.14,2000.0,32.9549,32.9628,32.9471,32.9471,2000.0
2013-08-27 12:55:00,42.15,42.15,42.11,42.13,2800.0,32.9549,32.9549,32.9237,32.9393,2800.0
2013-08-27 13:00:00,42.1,42.11,42.05,42.06,1500.0,32.9158,32.9237,32.8768,32.8846,1500.0
2013-08-27 13:05:00,42.09,42.11,42.09,42.11,800.0,32.908,32.9237,32.908,32.9237,800.0
2013-08-27 13:10:00,42.13,42.15,42.1,42.14,3200.0,32.9393,32.9549,32.9158,32.9471,3200.0
2013-08-27 13:15:00,42.13,42.13,42.09,42.11,5400.0,32.9393,32.9393,32.908,32.9237,5400.0
2013-08-27 13:20:00,42.11,42.11,42.08,42.08,3600.0,32.9237,32.9237,32.9002,32.9002,3600.0
2013-08-27 13:25:00,42.07,42.07,42.01,42.02,8200.0,32.8924,32.8924,32.8455,32.8533,8200.0
2013-08-27 13:30:00,42.03,42.1,42.03,42.09,24200.0,32.8611,32.9158,32.8611,32.908,24200.0
2013-08-27 13:35:00,42.09,42.12,42.09,42.11,37900.0,32.908,32.9315,32.908,32.9237,37900.0
2013-08-27 13:40:00,42.11,42.12,42.1,42.11,4100.0,32.9237,32.9315,32.9158,32.9237,4100.0
2013-08-27 13:45:00,42.11,42.13,42.08,42.09,19700.0,32.9237,32.9393,32.9002,32.908,19700.0
2013-08-27 13:50:00,42.11,42.11,42.11,42.11,400.0,32.9237,32.9237,32.9237,32.9237,400.0
2013-08-27 13:55:00,42.12,42.12,42.09,42.09,2100.0,32.9315,32.9315,32.908,32.908,2100.0
2013-08-27 14:00:00,42.08,42.08,42.01,42.03,5000.0,32.9002,32.9002,32.8455,32.8611,5000.0
2013-08-27 14:05:00,42.02,42.06,42.01,42.01,5400.0,32.8533,32.8846,32.8455,32.8455,5400.0
2013-08-27 14:10:00,42.01,42.01,41.89,41.91,11400.0,32.8455,32.8455,32.7517,32.7673,11400.0
2013-08-27 14:15:00,41.9,41.99,41.9,41.97,24200.0,32.7595,32.8298,32.7595,32.8142,24200.0
2013-08-27 14:20:00,41.98,41.98,41.83,41.83,13700.0,32.822,32.822,32.7047,32.7047,13700.0
2013-08-27 14:25:00,41.84,41.87,41.8,41.85,11500.0,32.7126,32.736,32.6813,32.7204,11500.0
2013-08-27 14:30:00,41.85,41.87,41.85,41.87,4800.0,32.7204,32.736,32.7204,32.736,4800.0
2013-08-27 14:35:00,41.85,41.88,41.83,41.86,27000.0,32.7204,32.7438,32.7047,32.7282,27000.0
2013-08-27 14:40:00,41.88,41.96,41.88,41.95,5700.0,32.7438,32.8064,32.7438,32.7986,5700.0
2013-08-27 14:45:00,41.96,41.97,41.94,41.94,3800.0,32.8064,32.8142,32.7907,32.7907,3800.0
2013-08-27 14:50:00,41.93,41.94,41.91,41.92,3000.0,32.7829,32.7907,32.7673,32.7751,3000.0
2013-08-27 14:55:00,41.92,41.96,41.89,41.89,3900.0,32.7751,32.8064,32.7517,32.7517,3900.0
2013-08-27 15:00:00,41.89,41.97,41.89,41.97,2400.0,32.7517,32.8142,32.7517,32.8142,2400.0
2013-08-27 15:05:00,41.97,42.0,41.97,42.0,5200.0,32.8142,32.8377,32.8142,32.8377,5200.0
2013-08-27 15:10:00,42.0,42.0,41.92,41.95,9200.0,32.8377,32.8377,32.7751,32.7986,9200.0
2013-08-27 15:15:00,41.94,41.96,41.93,41.95,7800.0,32.7907,32.8064,32.7829,32.7986,7800.0
2013-08-27 15:20:00,41.94,42.01,41.94,41.95,10400.0,32.7907,32.8455,32.7907,32.7986,10400.0
2013-08-27 15:25:00,41.94,41.96,41.91,41.92,14500.0,32.7907,32.8064,32.7673,32.7751,14500.0
2013-08-27 15:30:00,41.92,41.93,41.89,41.9,5900.0,32.7751,32.7829,32.7517,32.7595,5900.0
2013-08-27 15:35:00,41.89,41.95,41.89,41.93,10000.0,32.7517,32.7986,32.7517,32.7829,10000.0
2013-08-27 15:40:00,41.93,42.03,41.93,42.03,14200.0,32.7829,32.8611,32.7829,32.8611,14200.0
2013-08-27 15:45:00,42.02,42.08,42.01,42.06,13200.0,32.8533,32.9002,32.8455,32.8846,13200.0
2013-08-27 15:50:00,42.06,42.06,42.01,42.01,19700.0,32.8846,32.8846,32.8455,32.8455,19700.0
2013-08-27 15:55:00,42.02,42.05,42.01,42.01,43900.0,32.8533,32.8768,32.8455,32.8455,43900.0
2013-08-28 09:30:00,41.96,42.05,41.86,41.86,3600.0,32.8064,32.8768,32.7282,32.7282,3600.0
2013-08-28 09:35:00,41.86,41.92,41.77,41.84,9600.0,32.7282,32.7751,32.6578,32.7126,9600.0
2013-08-28 09:40:00,41.93,42.02,41.93,41.95,1300.0,32.7829,32.8533,32.7829,32.7986,1300.0
2013-08-28 09:45:00,41.95,41.98,41.88,41.9,2300.0,32.7986,32.822,32.7438,32.7595,2300.0
2013-08-28 09:50:00,41.9,41.9,41.84,41.85,1200.0,32.7595,32.7595,32.7126,32.7204,1200.0
2013-08-28 09:55:00,41.83,41.83,41.76,41.77,600.0,32.7047,32.7047,32.65,32.6578,600.0
2013-08-28 10:00:00,41.74,41.78,41.7,41.71,2600.0,32.6344,32.6657,32.6031,32.6109,2600.0
2013-08-28 10:05:00,41.68,41.72,41.65,41.71,25600.0,32.5875,32.6187,32.564,32.6109,25600.0
2013-08-28 10:10:00,41.7,41.76,41.66,41.69,16100.0,32.6031,32.65,32.5718,32.5953,16100.0
2013-08-28 10:15:00,41.68,41.75,41.68,41.74,3900.0,32.5875,32.6422,32.5875,32.6344,3900.0
2013-08-28 10:20:00,41.74,41.8,41.68,41.68,17600.0,32.6344,32.6813,32.5875,32.5875,17600.0
2013-08-28 10:25:00,41.69,41.77,41.66,41.73,3200.0,32.5953,32.6578,32.5718,32.6266,3200.0
2013-08-28 10:30:00,41.76,41.81,41.74,41.78,3200.0,32.65,32.6891,32.6344,32.6657,3200.0
2013-08-28 10:35:00,41.79,41.87,41.79,41.8,10800.0,32.6735,32.736,32.6735,32.6813,10800.0
2013-08-28 10:40:00,41.82,41.82,41.81,41.81,900.0,32.6969,32.6969,32.6891,32.6891,900.0
2013-08-28 10:45:00,41.79,41.83,41.77,41.77,4300.0,32.6735,32.7047,32.6578,32.6578,4300.0
2013-08-28 10:50:00,41.77,41.79,41.77,41.77,1800.0,32.6578,32.6735,32.6578,32.6578,1800.0
2013-08-28 10:55:00,41.77,41.85,41.76,41.85,34200.0,32.6578,32.7204,32.65,32.7204,34200.0
2013-08-28 11:00:00,41.85,41.89,41.85,41.88,4200.0,32.7204,32.7517,32.7204,32.7438,4200.0
2013-08-28 11:05:00,41.89,41.89,41.85,41.86,6400.0,32.7517,32.7517,32.7204,32.7282,6400.0
2013-08-28 11:10:00,41.86,41.94,41.83,41.92,18900.0,32.7282,32.7907,32.7047,32.7751,18900.0
2013-08-28 11:15:00,41.94,41.95,41.92,41.95,1900.0,32.7907,32.7986,32.7751,32.7986,1900.0
2013-08-28 11:20:00,41.95,42.04,41.95,42.02,4000.0,32.7986,32.8689,32.7986,32.8533,4000.0
2013-08-28 11:25:00,42.04,42.04,41.98,41.98,1500.0,32.8689,32.8689,32.822,32.822,1500.0
2013-08-28 11:30:00,41.97,41.98,41.94,41.95,800.0,32.8142,32.822,32.7907,32.7986,800.0
2013-08-28 11:35:00,41.96,42.01,41.96,42.01,800.0,32.8064,32.8455,32.8064,32.8455,800.0
2013-08-28 11:40:00,42.0,42.02,41.98,42.02,1500.0,32.8377,32.8533,32.822,32.8533,1500.0
2013-08-28 11:45:00,42.02,42.03,42.0,42.0,1900.0,32.8533,32.8611,32.8377,32.8377,1900.0
2013-08-28 11:50:00,42.01,42.03,42.01,42.02,1200.0,32.8455,32.8611,32.8455,32.8533,1200.0
2013-08-28 11:55:00,42.02,42.09,42.02,42.09,1800.0,32.8533,32.908,32.8533,32.908,1800.0
2013-08-28 12:00:00,42.09,42.09,42.06,42.06,2300.0,32.908,32.908,32.8846,32.8846,2300.0
2013-08-28 12:05:00,42.03,42.03,42.0,42.01,3600.0,32.8611,32.8611,32.8377,32.8455,3600.0
2013-08-28 12:10:00,42.0,42.01,41.97,42.01,4800.0,32.8377,32.8455,32.8142,32.8455,4800.0
2013-08-28 12:15:00,41.99,41.99,41.96,41.97,800.0,32.8298,32.8298,32.8064,32.8142,800.0
2013-08-28 12:20:00,41.96,41.97,41.94,41.96,1800.0,32.8064,32.8142,32.7907,32.8064,1800.0
2013-08-28 12:25:00,41.95,41.95,41.93,41.94,4000.0,32.7986,32.7986,32.7829,32.7907,4000.0
2013-08-28 12:30:00,41.95,41.95,41.94,41.94,14100.0,32.7986,32.7986,32.7907,32.7907,14100.0
2013-08-28 12:35:00,41.93,41.98,41.93,41.98,20200.0,32.7829,32.822,32.7829,32.822,20200.0
2013-08-28 12:40:00,42.0,42.01,41.93,41.97,41300.0,32.8377,32.8455,32.7829,32.8142,41300.0
2013-08-28 12:45:00,41.98,42.02,41.98,42.01,7300.0,32.822,32.8533,32.822,32.8455,7300.0
2013-08-28 12:50:00,42.01,42.11,42.01,42.11,5200.0,32.8455,32.9237,32.8455,32.9237,5200.0
2013-08-28 12:55:00,42.11,42.11,42.06,42.07,2400.0,32.9237,32.9237,32.8846,32.8924,2400.0
2013-08-28 13:00:00,42.07,42.08,42.04,42.04,500.0,32.8924,32.9002,32.8689,32.8689,500.0
2013-08-28 13:05:00,42.06,42.06,42.04,42.05,1200.0,32.8846,32.8846,32.8689,32.8768,1200.0
2013-08-28 13:10:00,42.04,42.16,42.02,42.07,38700.0,32.8689,32.9628,32.8533,32.8924,38700.0
2013-08-28 13:15:00,42.08,42.08,42.02,42.02,1000.0,32.9002,32.9002,32.8533,32.8533,1000.0
2013-08-28 13:20:00,42.03,42.06,42.03,42.06,1600.0,32.8611,32.8846,32.8611,32.8846,1600.0
2013-08-28 13:25:00,42.07,42.07,42.04,42.04,2400.0,32.8924,32.8924,32.8689,32.8689,2400.0
2013-08-28 13:30:00,42.03,42.03,41.99,42.0,6900.0,32.8611,32.8611,32.8298,32.8377,6900.0
2013-08-28 13:35:00,42.0,42.02,42.0,42.0,3200.0,32.8377,32.8533,32.8377,32.8377,3200.0
2013-08-28 13:40:00,42.0,42.02,41.99,42.0,2300.0,32.8377,32.8533,32.8298,32.8377,2300.0
2013-08-28 13:45:00,41.99,41.99,41.99,41.99,800.0,32.8298,32.8298,32.8298,32.8298,800.0
2013-08-28 13:50:00,42.0,42.02,42.0,42.01,7000.0,32.8377,32.8533,32.8377,32.8455,7000.0
2013-08-28 13:55:00,42.01,42.02,41.96,42.0,14900.0,32.8455,32.8533,32.8064,32.8377,14900.0
2013-08-28 14:00:00,42.0,42.01,41.99,42.0,3600.0,32.8377,32.8455,32.8298,32.8377,3600.0
2013-08-28 14:05:00,42.0,42.0,41.96,41.96,3600.0,32.8377,32.8377,32.8064,32.8064,3600.0
2013-08-28 14:10:00,41.96,41.96,41.89,41.9,6200.0,32.8064,32.8064,32.7517,32.7595,6200.0
2013-08-28 14:15:00,41.91,41.93,41.9,41.9,3900.0,32.7673,32.7829,32.7595,32.7595,3900.0
2013-08-28 14:20:00,41.89,41.92,41.89,41.9,1100.0,32.7517,32.7751,32.7517,32.7595,1100.0
2013-08-28 14:25:00,41.91,41.95,41.9,41.95,2400.0,32.7673,32.7986,32.7595,32.7986,2400.0
2013-08-28 14:30:00,41.93,41.95,41.93,41.93,4200.0,32.7829,32.7986,32.7829,32.7829,4200.0
2013-08-28 14:35:00,41.94,41.94,41.83,41.85,5900.0,32.7907,32.7907,32.7047,32.7204,5900.0
2013-08-28 14:40:00,41.85,41.87,41.84,41.85,3600.0,32.7204,32.736,32.7126,32.7204,3600.0
2013-08-28 14:45:00,41.85,41.87,41.84,41.86,5700.0,32.7204,32.736,32.7126,32.7282,5700.0
2013-08-28 14:50:00,41.86,41.87,41.85,41.85,6900.0,32.7282,32.736,32.7204,32.7204,6900.0
2013-08-28 14:55:00,41.85,41.86,41.79,41.79,13100.0,32.7204,32.7282,32.6735,32.6735,13100.0
2013-08-28 15:00:00,41.79,41.8,41.77,41.8,11200.0,32.6735,32.6813,32.6578,32.6813,11200.0
2013-08-28 15:05:00,41.8,41.86,41.8,41.86,6400.0,32.6813,32.7282,32.6813,32.7282,6400.0
2013-08-28 15:10:00,41.85,41.87,41.85,41.86,3300.0,32.7204,32.736,32.7204,32.7282,3300.0
2013-08-28 15:15:00,41.86,41.86,41.81,41.81,4300.0,32.7282,32.7282,32.6891,32.6891,4300.0
2013-08-28 15:20:00,41.8,41.86,41.78,41.84,25100.0,32.6813,32.7282,32.6657,32.7126,25100.0
2013-08-28 15:25:00,41.83,41.84,41.8,41.8,7500.0,32.7047,32.7126,32.6813,32.6813,7500.0
2013-08-28 15:30:00,41.81,41.88,41.8,41.87,4600.0,32.6891,32.7438,32.6813,32.736,4600.0
2013-08-28 15:35:00,41.89,41.89,41.83,41.83,5500.0,32.7517,32.7517,32.7047,32.7047,5500.0
2013-08-28 15:40:00,41.84,41.84,41.8,41.82,9100.0,32.7126,32.7126,32.6813,32.6969,9100.0
2013-08-28 15:45:00,41.83,41.83,41.73,41.75,15000.0,32.7047,32.7047,32.6266,32.6422,15000.0
2013-08-28 15:50:00,41.75,41.77,41.68,41.68,43500.0,32.6422,32.6578,32.5875,32.5875,43500.0
2013-08-28 15:55:00,41.7,41.75,41.69,41.75,29100.0,32.6031,32.6422,32.5953,32.6422,29100.0
2013-08-29 09:30:00,41.66,41.89,41.66,41.89,9000.0,32.5718,32.7517,32.5718,32.7517,9000.0
2013-08-29 09:35:00,41.87,41.95,41.87,41.91,7100.0,32.736,32.7986,32.736,32.7673,7100.0
2013-08-29 09:40:00,41.95,42.1,41.94,42.01,8000.0,32.7986,32.9158,32.7907,32.8455,8000.0
2013-08-29 09:45:00,42.03,42.05,41.97,42.0,5700.0,32.8611,32.8768,32.8142,32.8377,5700.0
2013-08-29 09:50:00,42.0,42.1,42.0,42.1,2100.0,32.8377,32.9158,32.8377,32.9158,2100.0
2013-08-29 09:55:00,42.13,42.13,42.09,42.1,13900.0,32.9393,32.9393,32.908,32.9158,13900.0
2013-08-29 10:00:00,42.1,42.18,42.1,42.15,1200.0,32.9158,32.9784,32.9158,32.9549,1200.0
2013-08-29 10:05:00,42.19,42.23,42.19,42.19,2200.0,32.9862,33.0175,32.9862,32.9862,2200.0
2013-08-29 10:10:00,42.2,42.25,42.2,42.25,3700.0,32.994,33.0331,32.994,33.0331,3700.0
2013-08-29 10:15:00,42.24,42.25,42.21,42.25,5300.0,33.0253,33.0331,33.0018,33.0331,5300.0
2013-08-29 10:20:00,42.25,42.26,42.2,42.2,7800.0,33.0331,33.0409,32.994,32.994,7800.0
2013-08-29 10:25:00,42.2,42.22,42.19,42.21,7300.0,32.994,33.0097,32.9862,33.0018,7300.0
2013-08-29 10:30:00,42.22,42.27,42.21,42.23,2400.0,33.0097,33.0488,33.0018,33.0175,2400.0
2013-08-29 10:35:00,42.26,42.31,42.25,42.27,3600.0,33.0409,33.08,33.0331,33.0488,3600.0
2013-08-29 10:40:00,42.27,42.31,42.27,42.31,3200.0,33.0488,33.08,33.0488,33.08,3200.0
2013-08-29 10:45:00,42.32,42.32,42.27,42.27,1900.0,33.0879,33.0879,33.0488,33.0488,1900.0
2013-08-29 10:50:00,42.27,42.28,42.25,42.27,5200.0,33.0488,33.0566,33.0331,33.0488,5200.0
2013-08-29 10:55:00,42.27,42.32,42.27,42.29,8800.0,33.0488,33.0879,33.0488,33.0644,8800.0
2013-08-29 11:00:00,42.3,42.31,42.3,42.3,2900.0,33.0722,33.08,33.0722,33.0722,2900.0
2013-08-29 11:05:00,42.3,42.31,42.28,42.31,11100.0,33.0722,33.08,33.0566,33.08,11100.0
2013-08-29 11:10:00,42.32,42.36,42.32,42.36,1800.0,33.0879,33.1191,33.0879,33.1191,1800.0
2013-08-29 11:15:00,42.36,42.36,42.32,42.34,1300.0,33.1191,33.1191,33.0879,33.1035,1300.0
2013-08-29 11:20:00,42.34,42.37,42.34,42.34,5200.0,33.1035,33.1269,33.1035,33.1035,5200.0
2013-08-29 11:25:00,42.33,42.41,42.31,42.37,8400.0,33.0957,33.1582,33.08,33.1269,8400.0
2013-08-29 11:30:00,42.37,42.4,42.34,42.35,3000.0,33.1269,33.1504,33.1035,33.1113,3000.0
2013-08-29 11:35:00,42.36,42.37,42.3,42.32,106500.0,33.1191,33.1269,33.0722,33.0879,106500.0
2013-08-29 11:40:00,42.29,42.32,42.29,42.32,1900.0,33.0644,33.0879,33.0644,33.0879,1900.0
2013-08-29 11:45:00,42.32,42.33,42.28,42.3,4200.0,33.0879,33.0957,33.0566,33.0722,4200.0
2013-08-29 11:50:00,42.3,42.3,42.28,42.29,2000.0,33.0722,33.0722,33.0566,33.0644,2000.0
2013-08-29 11:55:00,42.29,42.3,42.2,42.27,9500.0,33.0644,33.0722,32.994,33.0488,9500.0
2013-08-29 12:00:00,42.28,42.28,42.26,42.26,1500.0,33.0566,33.0566,33.0409,33.0409,1500.0
2013-08-29 12:05:00,42.27,42.28,42.26,42.28,1200.0,33.0488,33.0566,33.0409,33.0566,1200.0
2013-08-29 12:10:00,42.25,42.25,42.2,42.2,4300.0,33.0331,33.0331,32.994,32.994,4300.0
2013-08-29 12:15:00,42.2,42.22,42.19,42.22,6500.0,32.994,33.0097,32.9862,33.0097,6500.0
2013-08-29 12:20:00,42.21,42.21,42.19,42.19,1900.0,33.0018,33.0018,32.9862,32.9862,1900.0
2013-08-29 12:25:00,42.19,42.2,42.19,42.2,800.0,32.9862,32.994,32.9862,32.994,800.0
2013-08-29 12:30:00,42.21,42.21,42.15,42.17,5000.0,33.0018,33.0018,32.9549,32.9706,5000.0
2013-08-29 12:35:00,42.15,42.15,42.13,42.15,1400.0,32.9549,32.9549,32.9393,32.9549,1400.0
2013-08-29 12:40:00,42.14,42.21,42.14,42.21,3500.0,32.9471,33.0018,32.9471,33.0018,3500.0
2013-08-29 12:45:00,42.2,42.2,42.16,42.18,2200.0,32.994,32.994,32.9628,32.9784,2200.0
2013-08-29 12:50:00,42.17,42.18,42.16,42.17,2000.0,32.9706,32.9784,32.9628,32.9706,2000.0
2013-08-29 12:55:00,42.15,42.18,42.15,42.18,1300.0,32.9549,32.9784,32.9549,32.9784,1300.0
2013-08-29 13:00:00,42.16,42.2,42.15,42.2,4200.0,32.9628,32.994,32.9549,32.994,4200.0
2013-08-29 13:05:00,42.2,42.24,42.2,42.24,3200.0,32.994,33.0253,32.994,33.0253,3200.0
2013-08-29 13:10:00,42.25,42.27,42.21,42.26,5600.0,33.0331,33.0488,33.0018,33.0409,5600.0
2013-08-29 13:15:00,42.25,42.27,42.25,42.26,3700.0,33.0331,33.0488,33.0331,33.0409,3700.0
2013-08-29 13:20:00,42.26,42.26,42.21,42.21,4400.0,33.0409,33.0409,33.0018,33.0018,4400.0
2013-08-29 13:25:00,42.21,42.24,42.18,42.24,5200.0,33.0018,33.0253,32.9784,33.0253,5200.0
2013-08-29 13:30:00,42.24,42.25,42.22,42.23,5200.0,33.0253,33.0331,33.0097,33.0175,5200.0
2013-08-29 13:35:00,42.23,42.23,42.21,42.21,1600.0,33.0175,33.0175,33.0018,33.0018,1600.0
2013-08-29 13:40:00,42.21,42.23,42.21,42.22,2000.0,33.0018,33.0175,33.0018,33.0097,2000.0
2013-08-29 13:45:00,42.23,42.23,42.22,42.22,1600.0,33.0175,33.0175,33.0097,33.0097,1600.0
2013-08-29 13:50:00,42.22,42.23,42.19,42.19,4300.0,33.0097,33.0175,32.9862,32.9862,4300.0
2013-08-29 13:55:00,42.19,42.2,42.18,42.18,800.0,32.9862,32.994,32.9784,32.9784,800.0
2013-08-29 14:00:00,42.2,42.25,42.2,42.25,1800.0,32.994,33.0331,32.994,33.0331,1800.0
2013-08-29 14:05:00,42.25,42.26,42.23,42.26,3500.0,33.0331,33.0409,33.0175,33.0409,3500.0
2013-08-29 14:10:00,42.26,42.26,42.24,42.24,6300.0,33.0409,33.0409,33.0253,33.0253,6300.0
2013-08-29 14:15:00,42.24,42.24,42.19,42.23,5100.0,33.0253,33.0253,32.9862,33.0175,5100.0
2013-08-29 14:20:00,42.24,42.26,42.23,42.26,2600.0,33.0253,33.0409,33.0175,33.0409,2600.0
2013-08-29 14:25:00,42.28,42.28,42.23,42.24,5100.0,33.0566,33.0566,33.0175,33.0253,5100.0
2013-08-29 14:30:00,42.25,42.27,42.25,42.27,1100.0,33.0331,33.0488,33.0331,33.0488,1100.0
2013-08-29 14:35:00,42.27,42.3,42.26,42.26,3300.0,33.0488,33.0722,33.0409,33.0409,3300.0
2013-08-29 14:40:00,42.27,42.28,42.27,42.27,1700.0,33.0488,33.0566,33.0488,33.0488,1700.0
2013-08-29 14:45:00,42.26,42.27,42.25,42.25,1400.0,33.0409,33.0488,33.0331,33.0331,1400.0
2013-08-29 14:50:00,42.26,42.29,42.25,42.29,7800.0,33.0409,33.0644,33.0331,33.0644,7800.0
2013-08-29 14:55:00,42.29,42.29,42.27,42.27,3500.0,33.0644,33.0644,33.0488,33.0488,3500.0
2013-08-29 15:00:00,42.27,42.27,42.23,42.24,3700.0,33.0488,33.0488,33.0175,33.0253,3700.0
2013-08-29 15:05:00,42.23,42.24,42.22,42.23,2700.0,33.0175,33.0253,33.0097,33.0175,2700.0
2013-08-29 15:10:00,42.23,42.26,42.23,42.25,4100.0,33.0175,33.0409,33.0175,33.0331,4100.0
2013-08-29 15:15:00,42.26,42.3,42.26,42.28,4600.0,33.0409,33.0722,33.0409,33.0566,4600.0
2013-08-29 15:20:00,42.27,42.29,42.27,42.27,10300.0,33.0488,33.0644,33.0488,33.0488,10300.0
2013-08-29 15:25:00,42.27,42.27,42.23,42.23,4400.0,33.0488,33.0488,33.0175,33.0175,4400.0
2013-08-29 15:30:00,42.23,42.23,42.14,42.15,7700.0,33.0175,33.0175,32.9471,32.9549,7700.0
2013-08-29 15:35:00,42.15,42.19,42.15,42.17,8600.0,32.9549,32.9862,32.9549,32.9706,8600.0
2013-08-29 15:40:00,42.16,42.18,42.15,42.18,5000.0,32.9628,32.9784,32.9549,32.9784,5000.0
2013-08-29 15:45:00,42.18,42.18,42.11,42.11,15900.0,32.9784,32.9784,32.9237,32.9237,15900.0
2013-08-29 15:50:00,42.11,42.15,42.1,42.14,5400.0,32.9237,32.9549,32.9158,32.9471,5400.0
2013-08-29 15:55:00,42.14,42.14,42.1,42.1,39800.0,32.9471,32.9471,32.9158,32.9158,39800.0
2013-08-30 09:30:00,41.86,41.86,41.52,41.54,14400.0,33.0053,33.0053,32.7372,32.753,14400.0
2013-08-30 09:35:00,41.52,41.56,41.44,41.55,3100.0,32.7372,32.7687,32.6741,32.7609,3100.0
2013-08-30 09:40:00,41.56,41.61,41.44,41.44,7800.0,32.7687,32.8082,32.6741,32.6741,7800.0
2013-08-30 09:45:00,41.45,41.52,41.45,41.51,2100.0,32.682,32.7372,32.682,32.7293,2100.0
2013-08-30 09:50:00,41.43,41.54,41.41,41.52,2400.0,32.6662,32.753,32.6505,32.7372,2400.0
2013-08-30 09:55:00,41.47,41.47,41.32,41.43,7800.0,32.6978,32.6978,32.5795,32.6662,7800.0
2013-08-30 10:00:00,41.42,41.42,41.33,41.33,3900.0,32.6584,32.6584,32.5874,32.5874,3900.0
2013-08-30 10:05:00,41.34,41.36,41.27,41.3,3100.0,32.5953,32.6111,32.5401,32.5637,3100.0
2013-08-30 10:10:00,41.31,41.31,41.21,41.26,5200.0,32.5716,32.5716,32.4928,32.5322,5200.0
2013-08-30 10:15:00,41.25,41.37,41.25,41.35,4400.0,32.5243,32.6189,32.5243,32.6032,4400.0
2013-08-30 10:20:00,41.35,41.37,41.34,41.37,2500.0,32.6032,32.6189,32.5953,32.6189,2500.0
2013-08-30 10:25:00,41.37,41.39,41.32,41.32,4800.0,32.6189,32.6347,32.5795,32.5795,4800.0
2013-08-30 10:30:00,41.33,41.42,41.33,41.42,2900.0,32.5874,32.6584,32.5874,32.6584,2900.0
2013-08-30 10:35:00,41.39,41.43,41.39,41.4,5900.0,32.6347,32.6662,32.6347,32.6426,5900.0
2013-08-30 10:40:00,41.37,41.39,41.37,41.38,2900.0,32.6189,32.6347,32.6189,32.6268,2900.0
2013-08-30 10:45:00,41.38,41.44,41.36,41.44,3500.0,32.6268,32.6741,32.6111,32.6741,3500.0
2013-08-30 10:50:00,41.41,41.46,41.41,41.41,4900.0,32.6505,32.6899,32.6505,32.6505,4900.0
2013-08-30 10:55:00,41.42,41.44,41.35,41.37,4900.0,32.6584,32.6741,32.6032,32.6189,4900.0
2013-08-30 11:00:00,41.35,41.41,41.3,41.41,6300.0,32.6032,32.6505,32.5637,32.6505,6300.0
2013-08-30 11:05:00,41.42,41.42,41.38,41.41,3100.0,32.6584,32.6584,32.6268,32.6505,3100.0
2013-08-30 11:10:00,41.4,41.47,41.4,41.43,6700.0,32.6426,32.6978,32.6426,32.6662,6700.0
2013-08-30 11:15:00,41.43,41.43,41.39,41.4,3100.0,32.6662,32.6662,32.6347,32.6426,3100.0
2013-08-30 11:20:00,41.39,41.41,41.39,41.41,1300.0,32.6347,32.6505,32.6347,32.6505,1300.0
2013-08-30 11:25:00,41.41,41.41,41.37,41.38,6000.0,32.6505,32.6505,32.6189,32.6268,6000.0
2013-08-30 11:30:00,41.38,41.4,41.38,41.4,2300.0,32.6268,32.6426,32.6268,32.6426,2300.0
2013-08-30 11:35:00,41.38,41.4,41.36,41.38,6700.0,32.6268,32.6426,32.6111,32.6268,6700.0
2013-08-30 11:40:00,41.37,41.38,41.29,41.3,3100.0,32.6189,32.6268,32.5559,32.5637,3100.0
2013-08-30 11:45:00,41.3,41.36,41.3,41.32,4100.0,32.5637,32.6111,32.5637,32.5795,4100.0
2013-08-30 11:50:00,41.32,41.33,41.3,41.31,2300.0,32.5795,32.5874,32.5637,32.5716,2300.0
2013-08-30 11:55:00,41.32,41.34,41.28,41.28,4200.0,32.5795,32.5953,32.548,32.548,4200.0
2013-08-30 12:00:00,41.28,41.34,41.28,41.34,3300.0,32.548,32.5953,32.548,32.5953,3300.0
2013-08-30 12:05:00,41.35,41.4,41.35,41.37,5900.0,32.6032,32.6426,32.6032,32.6189,5900.0
2013-08-30 12:10:00,41.37,41.42,41.37,41.42,1800.0,32.6189,32.6584,32.6189,32.6584,1800.0
2013-08-30 12:15:00,41.42,41.44,41.4,41.44,2900.0,32.6584,32.6741,32.6426,32.6741,2900.0
2013-08-30 12:20:00,41.43,41.43,41.39,41.41,4800.0,32.6662,32.6662,32.6347,32.6505,4800.0
2013-08-30 12:25:00,41.39,41.45,41.37,41.45,5800.0,32.6347,32.682,32.6189,32.682,5800.0
2013-08-30 12:30:00,41.43,41.43,41.39,41.39,2400.0,32.6662,32.6662,32.6347,32.6347,2400.0
2013-08-30 12:35:00,41.39,41.4,41.38,41.38,11800.0,32.6347,32.6426,32.6268,32.6268,11800.0
2013-08-30 12:40:00,41.36,41.37,41.36,41.36,2200.0,32.6111,32.6189,32.6111,32.6111,2200.0
2013-08-30 12:45:00,41.35,41.38,41.35,41.38,2000.0,32.6032,32.6268,32.6032,32.6268,2000.0
2013-08-30 12:50:00,41.37,41.37,41.36,41.36,1400.0,32.6189,32.6189,32.6111,32.6111,1400.0
2013-08-30 12:55:00,41.36,41.39,41.34,41.38,3000.0,32.6111,32.6347,32.5953,32.6268,3000.0
2013-08-30 13:00:00,41.39,41.4,41.31,41.31,3500.0,32.6347,32.6426,32.5716,32.5716,3500.0
2013-08-30 13:05:00,41.33,41.33,41.24,41.24,3300.0,32.5874,32.5874,32.5164,32.5164,3300.0
2013-08-30 13:10:00,41.24,41.45,41.24,41.38,7600.0,32.5164,32.682,32.5164,32.6268,7600.0
2013-08-30 13:15:00,41.4,41.48,41.33,41.39,6600.0,32.6426,32.7057,32.5874,32.6347,6600.0
2013-08-30 13:20:00,41.37,41.37,41.32,41.32,800.0,32.6189,32.6189,32.5795,32.5795,800.0
2013-08-30 13:25:00,41.29,41.31,41.28,41.28,4300.0,32.5559,32.5716,32.548,32.548,4300.0
2013-08-30 13:30:00,41.3,41.31,41.25,41.25,2000.0,32.5637,32.5716,32.5243,32.5243,2000.0
2013-08-30 13:35:00,41.29,41.3,41.23,41.23,3800.0,32.5559,32.5637,32.5086,32.5086,3800.0
2013-08-30 13:40:00,41.23,41.23,41.19,41.22,1500.0,32.5086,32.5086,32.477,32.5007,1500.0
2013-08-30 13:45:00,41.25,41.35,41.25,41.3,4700.0,32.5243,32.6032,32.5243,32.5637,4700.0
2013-08-30 13:50:00,41.3,41.32,41.28,41.28,2500.0,32.5637,32.5795,32.548,32.548,2500.0
2013-08-30 13:55:00,41.29,41.3,41.26,41.26,1800.0,32.5559,32.5637,32.5322,32.5322,1800.0
2013-08-30 14:00:00,41.24,41.27,41.21,41.27,3900.0,32.5164,32.5401,32.4928,32.5401,3900.0
2013-08-30 14:05:00,41.28,41.32,41.25,41.25,2600.0,32.548,32.5795,32.5243,32.5243,2600.0
2013-08-30 14:10:00,41.27,41.27,41.24,41.25,3500.0,32.5401,32.5401,32.5164,32.5243,3500.0
2013-08-30 14:15:00,41.25,41.26,41.24,41.26,1900.0,32.5243,32.5322,32.5164,32.5322,1900.0
2013-08-30 14:20:00,41.26,41.32,41.26,41.29,4100.0,32.5322,32.5795,32.5322,32.5559,4100.0
2013-08-30 14:25:00,41.28,41.29,41.26,41.29,5500.0,32.548,32.5559,32.5322,32.5559,5500.0
2013-08-30 14:30:00,41.28,41.31,41.28,41.3,4800.0,32.548,32.5716,32.548,32.5637,4800.0
2013-08-30 14:35:00,41.31,41.32,41.3,41.3,10300.0,32.5716,32.5795,32.5637,32.5637,10300.0
2013-08-30 14:40:00,41.3,41.3,41.25,41.3,9500.0,32.5637,32.5637,32.5243,32.5637,9500.0
2013-08-30 14:45:00,41.3,41.32,41.27,41.3,8500.0,32.5637,32.5795,32.5401,32.5637,8500.0
2013-08-30 14:50:00,41.31,41.34,41.3,41.34,15800.0,32.5716,32.5953,32.5637,32.5953,15800.0
2013-08-30 14:55:00,41.34,41.38,41.33,41.37,8800.0,32.5953,32.6268,32.5874,32.6189,8800.0
2013-08-30 15:00:00,41.37,41.43,41.36,41.43,7400.0,32.6189,32.6662,32.6111,32.6662,7400.0
2013-08-30 15:05:00,41.43,41.44,41.39,41.39,9800.0,32.6662,32.6741,32.6347,32.6347,9800.0
2013-08-30 15:10:00,41.39,41.44,41.37,41.44,10600.0,32.6347,32.6741,32.6189,32.6741,10600.0
2013-08-30 15:15:00,41.43,41.45,41.39,41.44,7800.0,32.6662,32.682,32.6347,32.6741,7800.0
2013-08-30 15:20:00,41.44,41.45,41.41,41.43,7600.0,32.6741,32.682,32.6505,32.6662,7600.0
2013-08-30 15:25:00,41.43,41.45,41.39,41.43,8800.0,32.6662,32.682,32.6347,32.6662,8800.0
2013-08-30 15:30:00,41.43,41.43,41.36,41.38,5800.0,32.6662,32.6662,32.6111,32.6268,5800.0
2013-08-30 15:35:00,41.37,41.37,41.35,41.35,10300.0,32.6189,32.6189,32.6032,32.6032,10300.0
2013-08-30 15:40:00,41.35,41.37,41.32,41.34,16000.0,32.6032,32.6189,32.5795,32.5953,16000.0
2013-08-30 15:45:00,41.34,41.34,41.25,41.3,20800.0,32.5953,32.5953,32.5243,32.5637,20800.0
2013-08-30 15:50:00,41.3,41.31,41.25,41.25,20800.0,32.5637,32.5716,32.5243,32.5243,20800.0
2013-08-30 15:55:00,41.25,41.37,41.24,41.32,51600.0,32.5243,32.6189,32.5164,32.5795,51600.0
2013-09-03 09:30:00,41.97,42.14,41.97,41.97,3700.0,33.092,33.2261,33.092,33.092,3700.0
2013-09-03 09:35:00,42.03,42.16,41.94,41.98,30100.0,33.1393,33.2418,33.0684,33.0999,30100.0
2013-09-03 09:40:00,42.01,42.13,41.97,42.01,21000.0,33.1236,33.2182,33.092,33.1236,21000.0
2013-09-03 09:45:00,42.01,42.02,41.88,41.88,12800.0,33.1236,33.1314,33.0211,33.0211,12800.0
2013-09-03 09:50:00,41.9,41.91,41.67,41.68,12500.0,33.0368,33.0447,32.8555,32.8634,12500.0
2013-09-03 09:55:00,41.68,41.73,41.65,41.65,4900.0,32.8634,32.9028,32.8397,32.8397,4900.0
2013-09-03 10:00:00,41.71,41.71,41.6,41.65,5800.0,32.887,32.887,32.8003,32.8397,5800.0
2013-09-03 10:05:00,41.63,41.63,41.51,41.54,8100.0,32.8239,32.8239,32.7293,32.753,8100.0
2013-09-03 10:10:00,41.54,41.58,41.43,41.46,13100.0,32.753,32.7845,32.6662,32.6899,13100.0
2013-09-03 10:15:00,41.47,41.49,41.4,41.43,6000.0,32.6978,32.7136,32.6426,32.6662,6000.0
2013-09-03 10:20:00,41.43,41.48,41.37,41.4,73600.0,32.6662,32.7057,32.6189,32.6426,73600.0
2013-09-03 10:25:00,41.45,41.46,41.4,41.42,4800.0,32.682,32.6899,32.6426,32.6584,4800.0
2013-09-03 10:30:00,41.42,41.54,41.38,41.53,9300.0,32.6584,32.753,32.6268,32.7451,9300.0
2013-09-03 10:35:00,41.54,41.55,41.46,41.54,8800.0,32.753,32.7609,32.6899,32.753,8800.0
2013-09-03 10:40:00,41.53,41.53,41.49,41.52,12400.0,32.7451,32.7451,32.7136,32.7372,12400.0
2013-09-03 10:45:00,41.52,41.7,41.52,41.68,10000.0,32.7372,32.8791,32.7372,32.8634,10000.0
2013-09-03 10:50:00,41.69,41.73,41.66,41.73,7500.0,32.8713,32.9028,32.8476,32.9028,7500.0
2013-09-03 10:55:00,41.74,41.78,41.74,41.75,13000.0,32.9107,32.9422,32.9107,32.9186,13000.0
2013-09-03 11:00:00,41.75,41.76,41.72,41.73,5100.0,32.9186,32.9264,32.8949,32.9028,5100.0
2013-09-03 11:05:00,41.73,41.73,41.66,41.67,5200.0,32.9028,32.9028,32.8476,32.8555,5200.0
2013-09-03 11:10:00,41.65,41.67,41.65,41.65,2800.0,32.8397,32.8555,32.8397,32.8397,2800.0
2013-09-03 11:15:00,41.66,41.67,41.52,41.54,7200.0,32.8476,32.8555,32.7372,32.753,7200.0
2013-09-03 11:20:00,41.53,41.53,41.47,41.52,14600.0,32.7451,32.7451,32.6978,32.7372,14600.0
2013-09-03 11:25:00,41.51,41.52,41.46,41.5,24200.0,32.7293,32.7372,32.6899,32.7214,24200.0
2013-09-03 11:30:00,41.49,41.55,41.49,41.55,3400.0,32.7136,32.7609,32.7136,32.7609,3400.0
2013-09-03 11:35:00,41.55,41.55,41.49,41.53,5300.0,32.7609,32.7609,32.7136,32.7451,5300.0
2013-09-03 11:40:00,41.56,41.57,41.5,41.51,8800.0,32.7687,32.7766,32.7214,32.7293,8800.0
2013-09-03 11:45:00,41.53,41.53,41.45,41.52,6500.0,32.7451,32.7451,32.682,32.7372,6500.0
2013-09-03 11:50:00,41.51,41.53,41.47,41.5,6100.0,32.7293,32.7451,32.6978,32.7214,6100.0
2013-09-03 11:55:00,41.49,41.49,41.39,41.4,6800.0,32.7136,32.7136,32.6347,32.6426,6800.0
2013-09-03 12:00:00,41.39,41.41,41.34,41.38,7100.0,32.6347,32.6505,32.5953,32.6268,7100.0
2013-09-03 12:05:00,41.42,41.46,41.41,41.44,7100.0,32.6584,32.6899,32.6505,32.6741,7100.0
2013-09-03 12:10:00,41.45,41.46,41.39,41.39,7600.0,32.682,32.6899,32.6347,32.6347,7600.0
2013-09-03 12:15:00,41.38,41.38,41.36,41.37,1600.0,32.6268,32.6268,32.6111,32.6189,1600.0
2013-09-03 12:20:00,41.38,41.39,41.37,41.38,700.0,32.6268,32.6347,32.6189,32.6268,700.0
2013-09-03 12:25:00,41.37,41.43,41.37,41.41,10900.0,32.6189,32.6662,32.6189,32.6505,10900.0
2013-09-03 12:30:00,41.41,41.41,41.32,41.32,5800.0,32.6505,32.6505,32.5795,32.5795,5800.0
2013-09-03 12:35:00,41.33,41.33,41.29,41.3,5100.0,32.5874,32.5874,32.5559,32.5637,5100.0
2013-09-03 12:40:00,41.3,41.3,41.27,41.27,10100.0,32.5637,32.5637,32.5401,32.5401,10100.0
2013-09-03 12:45:00,41.32,41.35,41.28,41.35,4500.0,32.5795,32.6032,32.548,32.6032,4500.0
2013-09-03 12:50:00,41.32,41.36,41.32,41.36,3300.0,32.5795,32.6111,32.5795,32.6111,3300.0
2013-09-03 12:55:00,41.35,41.36,41.31,41.32,3600.0,32.6032,32.6111,32.5716,32.5795,3600.0
2013-09-03 13:00:00,41.31,41.32,41.28,41.28,2500.0,32.5716,32.5795,32.548,32.548,2500.0
2013-09-03 13:05:00,41.3,41.34,41.28,41.34,6800.0,32.5637,32.5953,32.548,32.5953,6800.0
2013-09-03 13:10:00,41.34,41.37,41.3,41.3,9100.0,32.5953,32.6189,32.5637,32.5637,9100.0
2013-09-03 13:15:00,41.29,41.29,41.25,41.27,15700.0,32.5559,32.5559,32.5243,32.5401,15700.0
2013-09-03 13:20:00,41.26,41.31,41.24,41.29,4900.0,32.5322,32.5716,32.5164,32.5559,4900.0
2013-09-03 13:25:00,41.32,41.33,41.28,41.32,6200.0,32.5795,32.5874,32.548,32.5795,6200.0
2013-09-03 13:30:00,41.31,41.32,41.26,41.3,5800.0,32.5716,32.5795,32.5322,32.5637,5800.0
2013-09-03 13:35:00,41.28,41.29,41.27,41.27,1600.0,32.548,32.5559,32.5401,32.5401,1600.0
2013-09-03 13:40:00,41.27,41.32,41.23,41.27,12000.0,32.5401,32.5795,32.5086,32.5401,12000.0
2013-09-03 13:45:00,41.3,41.3,41.23,41.24,14500.0,32.5637,32.5637,32.5086,32.5164,14500.0
2013-09-03 13:50:00,41.25,41.27,41.21,41.26,12200.0,32.5243,32.5401,32.4928,32.5322,12200.0
2013-09-03 13:55:00,41.28,41.28,41.2,41.24,5400.0,32.548,32.548,32.4849,32.5164,5400.0
2013-09-03 14:00:00,41.24,41.31,41.24,41.3,2600.0,32.5164,32.5716,32.5164,32.5637,2600.0
2013-09-03 14:05:00,41.28,41.31,41.26,41.28,5200.0,32.548,32.5716,32.5322,32.548,5200.0
2013-09-03 14:10:00,41.26,41.34,41.26,41.28,6100.0,32.5322,32.5953,32.5322,32.548,6100.0
2013-09-03 14:15:00,41.27,41.27,41.19,41.23,7000.0,32.5401,32.5401,32.477,32.5086,7000.0
2013-09-03 14:20:00,41.21,41.26,41.2,41.23,29400.0,32.4928,32.5322,32.4849,32.5086,29400.0
2013-09-03 14:25:00,41.24,41.25,41.21,41.24,11200.0,32.5164,32.5243,32.4928,32.5164,11200.0
2013-09-03 14:30:00,41.23,41.27,41.22,41.23,14200.0,32.5086,32.5401,32.5007,32.5086,14200.0
2013-09-03 14:35:00,41.22,41.23,41.17,41.17,10500.0,32.5007,32.5086,32.4612,32.4612,10500.0
2013-09-03 14:40:00,41.16,41.18,41.11,41.11,9300.0,32.4534,32.4691,32.4139,32.4139,9300.0
2013-09-03 14:45:00,41.12,41.18,41.11,41.16,3400.0,32.4218,32.4691,32.4139,32.4534,3400.0
2013-09-03 14:50:00,41.16,41.16,41.11,41.16,11700.0,32.4534,32.4534,32.4139,32.4534,11700.0
2013-09-03 14:55:00,41.17,41.28,41.16,41.27,6100.0,32.4612,32.548,32.4534,32.5401,6100.0
2013-09-03 15:00:00,41.28,41.35,41.27,41.35,5000.0,32.548,32.6032,32.5401,32.6032,5000.0
2013-09-03 15:05:00,41.35,41.43,41.35,41.42,3800.0,32.6032,32.6662,32.6032,32.6584,3800.0
2013-09-03 15:10:00,41.41,41.43,41.39,41.41,7400.0,32.6505,32.6662,32.6347,32.6505,7400.0
2013-09-03 15:15:00,41.41,41.44,41.41,41.42,7700.0,32.6505,32.6741,32.6505,32.6584,7700.0
2013-09-03 15:20:00,41.4,41.41,41.38,41.39,8000.0,32.6426,32.6505,32.6268,32.6347,8000.0
2013-09-03 15:25:00,41.39,41.44,41.39,41.44,15700.0,32.6347,32.6741,32.6347,32.6741,15700.0
2013-09-03 15:30:00,41.44,41.46,41.43,41.46,14400.0,32.6741,32.6899,32.6662,32.6899,14400.0
2013-09-03 15:35:00,41.47,41.55,41.47,41.55,10500.0,32.6978,32.7609,32.6978,32.7609,10500.0
2013-09-03 15:40:00,41.55,41.59,41.51,41.51,18800.0,32.7609,32.7924,32.7293,32.7293,18800.0
2013-09-03 15:45:00,41.52,41.55,41.28,41.31,41400.0,32.7372,32.7609,32.548,32.5716,41400.0
2013-09-03 15:50:00,41.31,41.39,41.31,41.39,25200.0,32.5716,32.6347,32.5716,32.6347,25200.0
2013-09-03 15:55:00,41.39,41.41,41.36,41.4,123200.0,32.6347,32.6505,32.6111,32.6426,123200.0
2013-09-04 09:30:00,41.76,41.97,41.58,41.89,61500.0,32.9264,33.092,32.7845,33.0289,61500.0
2013-09-04 09:35:00,41.88,42.07,41.8,42.02,56900.0,33.0211,33.1709,32.958,33.1314,56900.0
2013-09-04 09:40:00,42.03,42.09,41.98,42.09,14800.0,33.1393,33.1866,33.0999,33.1866,14800.0
2013-09-04 09:45:00,42.05,42.08,41.96,42.02,6500.0,33.1551,33.1788,33.0841,33.1314,6500.0
2013-09-04 09:50:00,42.05,42.05,41.97,41.97,4000.0,33.1551,33.1551,33.092,33.092,4000.0
2013-09-04 09:55:00,41.99,41.99,41.9,41.92,14000.0,33.1078,33.1078,33.0368,33.0526,14000.0
2013-09-04 10:00:00,41.93,42.06,41.92,42.05,16700.0,33.0605,33.163,33.0526,33.1551,16700.0
2013-09-04 10:05:00,42.05,42.07,41.98,41.99,12200.0,33.1551,33.1709,33.0999,33.1078,12200.0
2013-09-04 10:10:00,42.0,42.04,41.99,42.04,9200.0,33.1157,33.1472,33.1078,33.1472,9200.0
2013-09-04 10:15:00,42.04,42.06,42.01,42.02,3200.0,33.1472,33.163,33.1236,33.1314,3200.0
2013-09-04 10:20:00,42.0,42.0,41.96,42.0,12100.0,33.1157,33.1157,33.0841,33.1157,12100.0
2013-09-04 10:25:00,42.01,42.04,42.0,42.01,6700.0,33.1236,33.1472,33.1157,33.1236,6700.0
2013-09-04 10:30:00,42.01,42.01,41.93,42.0,12800.0,33.1236,33.1236,33.0605,33.1157,12800.0
2013-09-04 10:35:00,42.01,42.01,41.92,41.93,4500.0,33.1236,33.1236,33.0526,33.0605,4500.0
2013-09-04 10:40:00,41.94,42.05,41.94,42.04,14900.0,33.0684,33.1551,33.0684,33.1472,14900.0
2013-09-04 10:45:00,42.04,42.04,41.94,41.94,7300.0,33.1472,33.1472,33.0684,33.0684,7300.0
2013-09-04 10:50:00,41.95,42.01,41.92,42.0,15800.0,33.0763,33.1236,33.0526,33.1157,15800.0
2013-09-04 10:55:00,42.0,42.01,41.92,41.94,12200.0,33.1157,33.1236,33.0526,33.0684,12200.0
2013-09-04 11:00:00,41.93,42.02,41.9,42.02,24800.0,33.0605,33.1314,33.0368,33.1314,24800.0
2013-09-04 11:05:00,42.02,42.15,42.02,42.14,12900.0,33.1314,33.2339,33.1314,33.2261,12900.0
2013-09-04 11:10:00,42.15,42.18,42.14,42.17,13400.0,33.2339,33.2576,33.2261,33.2497,13400.0
2013-09-04 11:15:00,42.17,42.19,42.13,42.13,8200.0,33.2497,33.2655,33.2182,33.2182,8200.0
2013-09-04 11:20:00,42.12,42.13,42.07,42.12,7200.0,33.2103,33.2182,33.1709,33.2103,7200.0
2013-09-04 11:25:00,42.11,42.14,42.11,42.13,5600.0,33.2024,33.2261,33.2024,33.2182,5600.0
2013-09-04 11:30:00,42.12,42.19,42.12,42.18,9200.0,33.2103,33.2655,33.2103,33.2576,9200.0
2013-09-04 11:35:00,42.18,42.18,42.15,42.15,3100.0,33.2576,33.2576,33.2339,33.2339,3100.0
2013-09-04 11:40:00,42.17,42.18,42.15,42.17,3200.0,33.2497,33.2576,33.2339,33.2497,3200.0
2013-09-04 11:45:00,42.16,42.18,42.16,42.18,2200.0,33.2418,33.2576,33.2418,33.2576,2200.0
2013-09-04 11:50:00,42.17,42.21,42.17,42.2,6000.0,33.2497,33.2813,33.2497,33.2734,6000.0
2013-09-04 11:55:00,42.2,42.22,42.18,42.21,5700.0,33.2734,33.2891,33.2576,33.2813,5700.0
2013-09-04 12:00:00,42.22,42.23,42.18,42.19,3000.0,33.2891,33.297,33.2576,33.2655,3000.0
2013-09-04 12:05:00,42.17,42.18,42.15,42.17,3700.0,33.2497,33.2576,33.2339,33.2497,3700.0
2013-09-04 12:10:00,42.17,42.18,42.16,42.17,3500.0,33.2497,33.2576,33.2418,33.2497,3500.0
2013-09-04 12:15:00,42.16,42.16,42.14,42.16,4000.0,33.2418,33.2418,33.2261,33.2418,4000.0
2013-09-04 12:20:00,42.16,42.16,42.14,42.16,5300.0,33.2418,33.2418,33.2261,33.2418,5300.0
2013-09-04 12:25:00,42.15,42.16,42.15,42.16,2100.0,33.2339,33.2418,33.2339,33.2418,2100.0
2013-09-04 12:30:00,42.16,42.17,42.14,42.16,14500.0,33.2418,33.2497,33.2261,33.2418,14500.0
2013-09-04 12:35:00,42.15,42.16,42.15,42.15,5600.0,33.2339,33.2418,33.2339,33.2339,5600.0
2013-09-04 12:40:00,42.16,42.17,42.15,42.15,6600.0,33.2418,33.2497,33.2339,33.2339,6600.0
2013-09-04 12:45:00,42.16,42.19,42.15,42.19,8700.0,33.2418,33.2655,33.2339,33.2655,8700.0
2013-09-04 12:50:00,42.18,42.19,42.16,42.16,5600.0,33.2576,33.2655,33.2418,33.2418,5600.0
2013-09-04 12:55:00,42.15,42.16,42.15,42.15,3000.0,33.2339,33.2418,33.2339,33.2339,3000.0
2013-09-04 13:00:00,42.15,42.15,42.13,42.14,2600.0,33.2339,33.2339,33.2182,33.2261,2600.0
2013-09-04 13:05:00,42.14,42.14,42.13,42.13,400.0,33.2261,33.2261,33.2182,33.2182,400.0
2013-09-04 13:10:00,42.14,42.14,42.13,42.13,500.0,33.2261,33.2261,33.2182,33.2182,500.0
2013-09-04 13:15:00,42.14,42.21,42.14,42.21,6000.0,33.2261,33.2813,33.2261,33.2813,6000.0
2013-09-04 13:20:00,42.2,42.22,42.2,42.22,900.0,33.2734,33.2891,33.2734,33.2891,900.0
2013-09-04 13:25:00,42.22,42.23,42.21,42.23,7400.0,33.2891,33.297,33.2813,33.297,7400.0
2013-09-04 13:30:00,42.22,42.22,42.19,42.19,5800.0,33.2891,33.2891,33.2655,33.2655,5800.0
2013-09-04 13:35:00,42.2,42.21,42.18,42.18,4300.0,33.2734,33.2813,33.2576,33.2576,4300.0
2013-09-04 13:40:00,42.17,42.18,42.16,42.18,2400.0,33.2497,33.2576,33.2418,33.2576,2400.0
2013-09-04 13:45:00,42.17,42.18,42.16,42.17,3600.0,33.2497,33.2576,33.2418,33.2497,3600.0
2013-09-04 13:50:00,42.16,42.17,42.15,42.15,11300.0,33.2418,33.2497,33.2339,33.2339,11300.0
2013-09-04 13:55:00,42.16,42.18,42.16,42.18,4500.0,33.2418,33.2576,33.2418,33.2576,4500.0
2013-09-04 14:00:00,42.18,42.27,42.18,42.27,20100.0,33.2576,33.3286,33.2576,33.3286,20100.0
2013-09-04 14:05:00,42.29,42.31,42.27,42.29,17100.0,33.3443,33.3601,33.3286,33.3443,17100.0
2013-09-04 14:10:00,42.28,42.31,42.27,42.31,8400.0,33.3364,33.3601,33.3286,33.3601,8400.0
2013-09-04 14:15:00,42.31,42.41,42.31,42.41,15400.0,33.3601,33.4389,33.3601,33.4389,15400.0
2013-09-04 14:20:00,42.41,42.49,42.4,42.44,26800.0,33.4389,33.502,33.4311,33.4626,26800.0
2013-09-04 14:25:00,42.44,42.5,42.44,42.49,8100.0,33.4626,33.5099,33.4626,33.502,8100.0
2013-09-04 14:30:00,42.5,42.5,42.43,42.49,22000.0,33.5099,33.5099,33.4547,33.502,22000.0
2013-09-04 14:35:00,42.49,42.54,42.49,42.54,14900.0,33.502,33.5414,33.502,33.5414,14900.0
2013-09-04 14:40:00,42.53,42.58,42.52,42.52,24500.0,33.5336,33.573,33.5257,33.5257,24500.0
2013-09-04 14:45:00,42.51,42.52,42.45,42.47,17000.0,33.5178,33.5257,33.4705,33.4863,17000.0
2013-09-04 14:50:00,42.46,42.55,42.46,42.52,22300.0,33.4784,33.5493,33.4784,33.5257,22300.0
2013-09-04 14:55:00,42.52,42.54,42.51,42.53,8100.0,33.5257,33.5414,33.5178,33.5336,8100.0
2013-09-04 15:00:00,42.53,42.55,42.49,42.54,21900.0,33.5336,33.5493,33.502,33.5414,21900.0
2013-09-04 15:05:00,42.54,42.62,42.51,42.61,27600.0,33.5414,33.6045,33.5178,33.5966,27600.0
2013-09-04 15:10:00,42.61,42.62,42.57,42.6,18400.0,33.5966,33.6045,33.5651,33.5888,18400.0
2013-09-04 15:15:00,42.59,42.62,42.58,42.62,77600.0,33.5809,33.6045,33.573,33.6045,77600.0
2013-09-04 15:20:00,42.61,42.63,42.55,42.56,46600.0,33.5966,33.6124,33.5493,33.5572,46600.0
2013-09-04 15:25:00,42.56,42.64,42.56,42.62,72200.0,33.5572,33.6203,33.5572,33.6045,72200.0
2013-09-04 15:30:00,42.63,42.64,42.6,42.61,17100.0,33.6124,33.6203,33.5888,33.5966,17100.0
2013-09-04 15:35:00,42.61,42.65,42.6,42.64,40800.0,33.5966,33.6282,33.5888,33.6203,40800.0
2013-09-04 15:40:00,42.65,42.8,42.64,42.78,71500.0,33.6282,33.7465,33.6203,33.7307,71500.0
2013-09-04 15:45:00,42.79,42.82,42.74,42.79,34300.0,33.7386,33.7622,33.6991,33.7386,34300.0
2013-09-04 15:50:00,42.78,42.81,42.75,42.8,45700.0,33.7307,33.7543,33.707,33.7465,45700.0
2013-09-04 15:55:00,42.8,42.81,42.71,42.73,135900.0,33.7465,33.7543,33.6755,33.6913,135900.0
2013-09-05 09:30:00,42.82,42.85,42.62,42.8,17600.0,33.7622,33.7859,33.6045,33.7465,17600.0
2013-09-05 09:35:00,42.81,42.95,42.71,42.72,40000.0,33.7543,33.8647,33.6755,33.6834,40000.0
2013-09-05 09:40:00,42.71,42.72,42.61,42.61,7800.0,33.6755,33.6834,33.5966,33.5966,7800.0
2013-09-05 09:45:00,42.63,42.74,42.62,42.71,12200.0,33.6124,33.6991,33.6045,33.6755,12200.0
2013-09-05 09:50:00,42.69,42.77,42.64,42.77,11400.0,33.6597,33.7228,33.6203,33.7228,11400.0
2013-09-05 09:55:00,42.76,42.8,42.61,42.67,14000.0,33.7149,33.7465,33.5966,33.6439,14000.0
2013-09-05 10:00:00,42.67,42.69,42.64,42.65,8300.0,33.6439,33.6597,33.6203,33.6282,8300.0
2013-09-05 10:05:00,42.66,42.74,42.66,42.72,7300.0,33.6361,33.6991,33.6361,33.6834,7300.0
2013-09-05 10:10:00,42.72,42.75,42.69,42.71,4400.0,33.6834,33.707,33.6597,33.6755,4400.0
2013-09-05 10:15:00,42.73,42.76,42.67,42.68,7400.0,33.6913,33.7149,33.6439,33.6518,7400.0
2013-09-05 10:20:00,42.67,42.67,42.58,42.65,10000.0,33.6439,33.6439,33.573,33.6282,10000.0
2013-09-05 10:25:00,42.65,42.72,42.64,42.7,11000.0,33.6282,33.6834,33.6203,33.6676,11000.0
2013-09-05 10:30:00,42.71,42.73,42.63,42.65,7100.0,33.6755,33.6913,33.6124,33.6282,7100.0
2013-09-05 10:35:00,42.65,42.72,42.65,42.72,2600.0,33.6282,33.6834,33.6282,33.6834,2600.0
2013-09-05 10:40:00,42.71,42.75,42.7,42.74,6400.0,33.6755,33.707,33.6676,33.6991,6400.0
2013-09-05 10:45:00,42.75,42.79,42.73,42.79,4000.0,33.707,33.7386,33.6913,33.7386,4000.0
2013-09-05 10:50:00,42.8,42.9,42.8,42.88,7900.0,33.7465,33.8253,33.7465,33.8095,7900.0
2013-09-05 10:55:00,42.87,42.89,42.81,42.83,8800.0,33.8016,33.8174,33.7543,33.7701,8800.0
2013-09-05 11:00:00,42.82,42.87,42.82,42.85,7100.0,33.7622,33.8016,33.7622,33.7859,7100.0
2013-09-05 11:05:00,42.86,42.87,42.82,42.87,2800.0,33.7938,33.8016,33.7622,33.8016,2800.0
2013-09-05 11:10:00,42.87,42.89,42.86,42.87,6000.0,33.8016,33.8174,33.7938,33.8016,6000.0
2013-09-05 11:15:00,42.86,42.89,42.85,42.89,12000.0,33.7938,33.8174,33.7859,33.8174,12000.0
2013-09-05 11:20:00,42.89,42.91,42.88,42.91,6200.0,33.8174,33.8332,33.8095,33.8332,6200.0
2013-09-05 11:25:00,42.91,42.95,42.88,42.9,27400.0,33.8332,33.8647,33.8095,33.8253,27400.0
2013-09-05 11:30:00,42.9,42.92,42.89,42.92,9800.0,33.8253,33.8411,33.8174,33.8411,9800.0
2013-09-05 11:35:00,42.92,42.92,42.9,42.9,6700.0,33.8411,33.8411,33.8253,33.8253,6700.0
2013-09-05 11:40:00,42.91,42.92,42.89,42.91,6000.0,33.8332,33.8411,33.8174,33.8332,6000.0
2013-09-05 11:45:00,42.92,42.93,42.91,42.92,4900.0,33.8411,33.849,33.8332,33.8411,4900.0
2013-09-05 11:50:00,42.91,42.91,42.82,42.83,5200.0,33.8332,33.8332,33.7622,33.7701,5200.0
2013-09-05 11:55:00,42.83,42.89,42.79,42.89,13300.0,33.7701,33.8174,33.7386,33.8174,13300.0
2013-09-05 12:00:00,42.89,42.9,42.86,42.87,3700.0,33.8174,33.8253,33.7938,33.8016,3700.0
2013-09-05 12:05:00,42.85,42.85,42.75,42.79,57300.0,33.7859,33.7859,33.707,33.7386,57300.0
2013-09-05 12:10:00,42.8,42.82,42.8,42.82,4000.0,33.7465,33.7622,33.7465,33.7622,4000.0
2013-09-05 12:15:00,42.81,42.82,42.79,42.8,14600.0,33.7543,33.7622,33.7386,33.7465,14600.0
2013-09-05 12:20:00,42.8,42.84,42.8,42.84,5100.0,33.7465,33.778,33.7465,33.778,5100.0
2013-09-05 12:25:00,42.84,42.84,42.79,42.79,3400.0,33.778,33.778,33.7386,33.7386,3400.0
2013-09-05 12:30:00,42.8,42.81,42.79,42.81,7700.0,33.7465,33.7543,33.7386,33.7543,7700.0
2013-09-05 12:35:00,42.8,42.81,42.8,42.81,800.0,33.7465,33.7543,33.7465,33.7543,800.0
2013-09-05 12:40:00,42.8,42.84,42.8,42.83,3900.0,33.7465,33.778,33.7465,33.7701,3900.0
2013-09-05 12:45:00,42.83,42.86,42.83,42.85,2100.0,33.7701,33.7938,33.7701,33.7859,2100.0
2013-09-05 12:50:00,42.86,42.86,42.83,42.84,5200.0,33.7938,33.7938,33.7701,33.778,5200.0
2013-09-05 12:55:00,42.84,42.86,42.84,42.84,3100.0,33.778,33.7938,33.778,33.778,3100.0
2013-09-05 13:00:00,42.84,42.84,42.81,42.81,5400.0,33.778,33.778,33.7543,33.7543,5400.0
2013-09-05 13:05:00,42.82,42.82,42.79,42.8,6100.0,33.7622,33.7622,33.7386,33.7465,6100.0
2013-09-05 13:10:00,42.8,42.8,42.74,42.75,3500.0,33.7465,33.7465,33.6991,33.707,3500.0
2013-09-05 13:15:00,42.76,42.79,42.75,42.78,3900.0,33.7149,33.7386,33.707,33.7307,3900.0
2013-09-05 13:20:00,42.79,42.84,42.79,42.84,4200.0,33.7386,33.778,33.7386,33.778,4200.0
2013-09-05 13:25:00,42.83,42.83,42.81,42.82,1700.0,33.7701,33.7701,33.7543,33.7622,1700.0
2013-09-05 13:30:00,42.82,42.83,42.8,42.8,2300.0,33.7622,33.7701,33.7465,33.7465,2300.0
2013-09-05 13:35:00,42.8,42.82,42.79,42.82,1800.0,33.7465,33.7622,33.7386,33.7622,1800.0
2013-09-05 13:40:00,42.83,42.85,42.82,42.84,5000.0,33.7701,33.7859,33.7622,33.778,5000.0
2013-09-05 13:45:00,42.85,42.88,42.85,42.88,4300.0,33.7859,33.8095,33.7859,33.8095,4300.0
2013-09-05 13:50:00,42.88,42.89,42.83,42.83,8600.0,33.8095,33.8174,33.7701,33.7701,8600.0
2013-09-05 13:55:00,42.84,42.84,42.8,42.8,1200.0,33.778,33.778,33.7465,33.7465,1200.0
2013-09-05 14:00:00,42.8,42.82,42.77,42.82,5400.0,33.7465,33.7622,33.7228,33.7622,5400.0
2013-09-05 14:05:00,42.81,42.84,42.81,42.84,1900.0,33.7543,33.778,33.7543,33.778,1900.0
2013-09-05 14:10:00,42.84,42.84,42.83,42.84,4600.0,33.778,33.778,33.7701,33.778,4600.0
2013-09-05 14:15:00,42.84,42.9,42.84,42.89,8800.0,33.778,33.8253,33.778,33.8174,8800.0
2013-09-05 14:20:00,42.88,42.89,42.88,42.89,800.0,33.8095,33.8174,33.8095,33.8174,800.0
2013-09-05 14:25:00,42.88,42.89,42.85,42.86,6600.0,33.8095,33.8174,33.7859,33.7938,6600.0
2013-09-05 14:30:00,42.87,42.9,42.87,42.9,13600.0,33.8016,33.8253,33.8016,33.8253,13600.0
2013-09-05 14:35:00,42.9,42.93,42.9,42.92,7400.0,33.8253,33.849,33.8253,33.8411,7400.0
2013-09-05 14:40:00,42.93,42.93,42.89,42.89,2200.0,33.849,33.849,33.8174,33.8174,2200.0
2013-09-05 14:45:00,42.88,42.89,42.87,42.89,6700.0,33.8095,33.8174,33.8016,33.8174,6700.0
2013-09-05 14:50:00,42.9,42.96,42.9,42.96,3300.0,33.8253,33.8726,33.8253,33.8726,3300.0
2013-09-05 14:55:00,42.96,42.97,42.94,42.95,6000.0,33.8726,33.8805,33.8568,33.8647,6000.0
2013-09-05 15:00:00,42.94,42.95,42.91,42.91,4000.0,33.8568,33.8647,33.8332,33.8332,4000.0
2013-09-05 15:05:00,42.91,42.91,42.87,42.88,7400.0,33.8332,33.8332,33.8016,33.8095,7400.0
2013-09-05 15:10:00,42.87,42.91,42.87,42.91,6800.0,33.8016,33.8332,33.8016,33.8332,6800.0
2013-09-05 15:15:00,42.91,42.92,42.9,42.9,4100.0,33.8332,33.8411,33.8253,33.8253,4100.0
2013-09-05 15:20:00,42.9,42.91,42.89,42.89,4100.0,33.8253,33.8332,33.8174,33.8174,4100.0
2013-09-05 15:25:00,42.9,42.92,42.9,42.91,8300.0,33.8253,33.8411,33.8253,33.8332,8300.0
2013-09-05 15:30:00,42.9,42.91,42.87,42.88,8300.0,33.8253,33.8332,33.8016,33.8095,8300.0
2013-09-05 15:35:00,42.87,42.91,42.86,42.91,12600.0,33.8016,33.8332,33.7938,33.8332,12600.0
2013-09-05 15:40:00,42.91,42.95,42.91,42.95,13800.0,33.8332,33.8647,33.8332,33.8647,13800.0
2013-09-05 15:45:00,42.94,42.95,42.89,42.91,32000.0,33.8568,33.8647,33.8174,33.8332,32000.0
2013-09-05 15:50:00,42.9,42.92,42.87,42.87,26000.0,33.8253,33.8411,33.8016,33.8016,26000.0
2013-09-05 15:55:00,42.87,42.93,42.86,42.92,69500.0,33.8016,33.849,33.7938,33.8411,69500.0
2013-09-06 09:30:00,42.96,43.05,42.9,42.94,11900.0,33.8726,33.9436,33.8253,33.8568,11900.0
2013-09-06 09:35:00,42.94,43.0,42.92,42.95,6000.0,33.8568,33.9041,33.8411,33.8647,6000.0
2013-09-06 09:40:00,42.91,42.91,42.76,42.8,5700.0,33.8332,33.8332,33.7149,33.7465,5700.0
2013-09-06 09:45:00,42.77,42.77,42.56,42.61,6500.0,33.7228,33.7228,33.5572,33.5966,6500.0
2013-09-06 09:50:00,42.7,42.71,42.6,42.7,7400.0,33.6676,33.6755,33.5888,33.6676,7400.0
2013-09-06 09:55:00,42.67,42.7,42.62,42.65,6600.0,33.6439,33.6676,33.6045,33.6282,6600.0
2013-09-06 10:00:00,42.64,42.64,42.39,42.47,9200.0,33.6203,33.6203,33.4232,33.4863,9200.0
2013-09-06 10:05:00,42.47,42.64,42.47,42.62,3100.0,33.4863,33.6203,33.4863,33.6045,3100.0
2013-09-06 10:10:00,42.6,42.67,42.59,42.64,2400.0,33.5888,33.6439,33.5809,33.6203,2400.0
2013-09-06 10:15:00,42.67,42.72,42.67,42.72,3800.0,33.6439,33.6834,33.6439,33.6834,3800.0
2013-09-06 10:20:00,42.71,42.72,42.69,42.7,3400.0,33.6755,33.6834,33.6597,33.6676,3400.0
2013-09-06 10:25:00,42.7,42.76,42.69,42.74,2900.0,33.6676,33.7149,33.6597,33.6991,2900.0
2013-09-06 10:30:00,42.77,42.8,42.72,42.74,1700.0,33.7228,33.7465,33.6834,33.6991,1700.0
2013-09-06 10:35:00,42.75,42.78,42.75,42.77,1600.0,33.707,33.7307,33.707,33.7228,1600.0
2013-09-06 10:40:00,42.78,42.94,42.78,42.93,4000.0,33.7307,33.8568,33.7307,33.849,4000.0
2013-09-06 10:45:00,42.92,42.96,42.91,42.91,2300.0,33.8411,33.8726,33.8332,33.8332,2300.0
2013-09-06 10:50:00,42.91,42.94,42.88,42.93,15200.0,33.8332,33.8568,33.8095,33.849,15200.0
2013-09-06 10:55:00,42.93,42.98,42.91,42.94,17500.0,33.849,33.8884,33.8332,33.8568,17500.0
2013-09-06 11:00:00,42.94,42.99,42.93,42.96,15200.0,33.8568,33.8963,33.849,33.8726,15200.0
2013-09-06 11:05:00,42.97,42.98,42.94,42.95,5900.0,33.8805,33.8884,33.8568,33.8647,5900.0
2013-09-06 11:10:00,42.96,42.99,42.96,42.97,10200.0,33.8726,33.8963,33.8726,33.8805,10200.0
2013-09-06 11:15:00,42.98,42.99,42.92,42.96,9800.0,33.8884,33.8963,33.8411,33.8726,9800.0
2013-09-06 11:20:00,42.96,43.02,42.96,43.0,11000.0,33.8726,33.9199,33.8726,33.9041,11000.0
2013-09-06 11:25:00,43.0,43.07,43.0,43.02,18300.0,33.9041,33.9593,33.9041,33.9199,18300.0
2013-09-06 11:30:00,43.03,43.06,43.01,43.05,5900.0,33.9278,33.9515,33.912,33.9436,5900.0
2013-09-06 11:35:00,43.08,43.09,43.04,43.04,4000.0,33.9672,33.9751,33.9357,33.9357,4000.0
2013-09-06 11:40:00,43.04,43.08,43.04,43.04,4200.0,33.9357,33.9672,33.9357,33.9357,4200.0
2013-09-06 11:45:00,43.05,43.06,43.04,43.05,3000.0,33.9436,33.9515,33.9357,33.9436,3000.0
2013-09-06 11:50:00,43.05,43.05,43.04,43.04,1200.0,33.9436,33.9436,33.9357,33.9357,1200.0
2013-09-06 11:55:00,43.04,43.11,43.04,43.1,3100.0,33.9357,33.9909,33.9357,33.983,3100.0
2013-09-06 12:00:00,43.11,43.14,43.09,43.14,3200.0,33.9909,34.0145,33.9751,34.0145,3200.0
2013-09-06 12:05:00,43.12,43.13,43.1,43.11,1800.0,33.9988,34.0066,33.983,33.9909,1800.0
2013-09-06 12:10:00,43.11,43.14,43.1,43.14,2000.0,33.9909,34.0145,33.983,34.0145,2000.0
2013-09-06 12:15:00,43.15,43.17,43.13,43.17,2500.0,34.0224,34.0382,34.0066,34.0382,2500.0
2013-09-06 12:20:00,43.17,43.17,43.14,43.16,3300.0,34.0382,34.0382,34.0145,34.0303,3300.0
2013-09-06 12:25:00,43.14,43.15,43.13,43.13,700.0,34.0145,34.0224,34.0066,34.0066,700.0
2013-09-06 12:30:00,43.13,43.14,43.12,43.12,1600.0,34.0066,34.0145,33.9988,33.9988,1600.0
2013-09-06 12:35:00,43.11,43.14,43.09,43.13,32700.0,33.9909,34.0145,33.9751,34.0066,32700.0
2013-09-06 12:40:00,43.11,43.13,43.1,43.1,5300.0,33.9909,34.0066,33.983,33.983,5300.0
2013-09-06 12:45:00,43.1,43.11,43.1,43.1,1000.0,33.983,33.9909,33.983,33.983,1000.0
2013-09-06 12:50:00,43.09,43.1,43.07,43.1,2800.0,33.9751,33.983,33.9593,33.983,2800.0
2013-09-06 12:55:00,43.08,43.1,43.08,43.1,1500.0,33.9672,33.983,33.9672,33.983,1500.0
2013-09-06 13:00:00,43.09,43.11,43.09,43.1,2600.0,33.9751,33.9909,33.9751,33.983,2600.0
2013-09-06 13:05:00,43.1,43.14,43.1,43.13,2500.0,33.983,34.0145,33.983,34.0066,2500.0
2013-09-06 13:10:00,43.11,43.11,43.11,43.11,200.0,33.9909,33.9909,33.9909,33.9909,200.0
2013-09-06 13:15:00,43.08,43.14,43.07,43.14,4600.0,33.9672,34.0145,33.9593,34.0145,4600.0
2013-09-06 13:20:00,43.15,43.17,43.15,43.15,1400.0,34.0224,34.0382,34.0224,34.0224,1400.0
2013-09-06 13:25:00,43.15,43.17,43.13,43.13,5600.0,34.0224,34.0382,34.0066,34.0066,5600.0
2013-09-06 13:30:00,43.13,43.16,43.1,43.16,8400.0,34.0066,34.0303,33.983,34.0303,8400.0
2013-09-06 13:35:00,43.15,43.17,43.14,43.17,2000.0,34.0224,34.0382,34.0145,34.0382,2000.0
2013-09-06 13:40:00,43.17,43.2,43.12,43.19,4800.0,34.0382,34.0618,33.9988,34.054,4800.0
2013-09-06 13:45:00,43.19,43.23,43.18,43.23,4700.0,34.054,34.0855,34.0461,34.0855,4700.0
2013-09-06 13:50:00,43.25,43.29,43.24,43.26,5800.0,34.1013,34.1328,34.0934,34.1091,5800.0
2013-09-06 13:55:00,43.25,43.26,43.24,43.25,3800.0,34.1013,34.1091,34.0934,34.1013,3800.0
2013-09-06 14:00:00,43.26,43.26,43.24,43.24,4200.0,34.1091,34.1091,34.0934,34.0934,4200.0
2013-09-06 14:05:00,43.24,43.27,43.22,43.27,5400.0,34.0934,34.117,34.0776,34.117,5400.0
2013-09-06 14:10:00,43.28,43.3,43.26,43.27,4800.0,34.1249,34.1407,34.1091,34.117,4800.0
2013-09-06 14:15:00,43.26,43.3,43.25,43.3,3300.0,34.1091,34.1407,34.1013,34.1407,3300.0
2013-09-06 14:20:00,43.29,43.35,43.28,43.34,13600.0,34.1328,34.1801,34.1249,34.1722,13600.0
2013-09-06 14:25:00,43.34,43.36,43.32,43.36,3900.0,34.1722,34.188,34.1565,34.188,3900.0
2013-09-06 14:30:00,43.35,43.37,43.34,43.35,3800.0,34.1801,34.1959,34.1722,34.1801,3800.0
2013-09-06 14:35:00,43.35,43.35,43.31,43.34,5200.0,34.1801,34.1801,34.1486,34.1722,5200.0
2013-09-06 14:40:00,43.35,43.35,43.32,43.34,4300.0,34.1801,34.1801,34.1565,34.1722,4300.0
2013-09-06 14:45:00,43.35,43.36,43.33,43.36,6100.0,34.1801,34.188,34.1643,34.188,6100.0
2013-09-06 14:50:00,43.36,43.36,43.35,43.36,3700.0,34.188,34.188,34.1801,34.188,3700.0
2013-09-06 14:55:00,43.36,43.36,43.29,43.3,12200.0,34.188,34.188,34.1328,34.1407,12200.0
2013-09-06 15:00:00,43.3,43.34,43.29,43.34,9100.0,34.1407,34.1722,34.1328,34.1722,9100.0
2013-09-06 15:05:00,43.34,43.34,43.25,43.26,6400.0,34.1722,34.1722,34.1013,34.1091,6400.0
2013-09-06 15:10:00,43.25,43.26,43.17,43.21,8000.0,34.1013,34.1091,34.0382,34.0697,8000.0
2013-09-06 15:15:00,43.22,43.26,43.2,43.22,5600.0,34.0776,34.1091,34.0618,34.0776,5600.0
2013-09-06 15:20:00,43.23,43.25,43.18,43.18,4400.0,34.0855,34.1013,34.0461,34.0461,4400.0
2013-09-06 15:25:00,43.18,43.23,43.17,43.22,4100.0,34.0461,34.0855,34.0382,34.0776,4100.0
2013-09-06 15:30:00,43.22,43.22,43.17,43.2,10500.0,34.0776,34.0776,34.0382,34.0618,10500.0
2013-09-06 15:35:00,43.2,43.2,43.11,43.17,9300.0,34.0618,34.0618,33.9909,34.0382,9300.0
2013-09-06 15:40:00,43.16,43.19,43.14,43.17,11700.0,34.0303,34.054,34.0145,34.0382,11700.0
2013-09-06 15:45:00,43.15,43.21,43.11,43.12,38800.0,34.0224,34.0697,33.9909,33.9988,38800.0
2013-09-06 15:50:00,43.13,43.19,43.13,43.18,17200.0,34.0066,34.054,34.0066,34.0461,17200.0
2013-09-06 15:55:00,43.18,43.18,43.04,43.07,58200.0,34.0461,34.0461,33.9357,33.9593,58200.0
2013-09-09 09:30:00,42.94,43.18,42.93,43.15,26900.0,33.8568,34.0461,33.849,34.0224,26900.0
2013-09-09 09:35:00,43.15,43.33,43.12,43.23,8900.0,34.0224,34.1643,33.9988,34.0855,8900.0
2013-09-09 09:40:00,43.24,43.34,43.11,43.32,17000.0,34.0934,34.1722,33.9909,34.1565,17000.0
2013-09-09 09:45:00,43.34,43.42,43.26,43.38,6700.0,34.1722,34.2353,34.1091,34.2038,6700.0
2013-09-09 09:50:00,43.4,43.47,43.22,43.44,11500.0,34.2195,34.2747,34.0776,34.2511,11500.0
2013-09-09 09:55:00,43.45,43.51,43.44,43.49,11800.0,34.259,34.3063,34.2511,34.2905,11800.0
2013-09-09 10:00:00,43.51,43.55,43.47,43.53,10000.0,34.3063,34.3378,34.2747,34.322,10000.0
2013-09-09 10:05:00,43.52,43.55,43.5,43.51,13100.0,34.3141,34.3378,34.2984,34.3063,13100.0
2013-09-09 10:10:00,43.51,43.52,43.47,43.51,4400.0,34.3063,34.3141,34.2747,34.3063,4400.0
2013-09-09 10:15:00,43.51,43.63,43.51,43.6,13300.0,34.3063,34.4009,34.3063,34.3772,13300.0
2013-09-09 10:20:00,43.6,43.68,43.6,43.61,7300.0,34.3772,34.4403,34.3772,34.3851,7300.0
2013-09-09 10:25:00,43.6,43.64,43.49,43.49,4000.0,34.3772,34.4088,34.2905,34.2905,4000.0
2013-09-09 10:30:00,43.49,43.55,43.48,43.55,13500.0,34.2905,34.3378,34.2826,34.3378,13500.0
2013-09-09 10:35:00,43.55,43.61,43.52,43.6,12900.0,34.3378,34.3851,34.3141,34.3772,12900.0
2013-09-09 10:40:00,43.59,43.66,43.59,43.65,11300.0,34.3693,34.4245,34.3693,34.4166,11300.0
2013-09-09 10:45:00,43.65,43.65,43.6,43.65,12800.0,34.4166,34.4166,34.3772,34.4166,12800.0
2013-09-09 10:50:00,43.65,43.7,43.61,43.66,9700.0,34.4166,34.4561,34.3851,34.4245,9700.0
2013-09-09 10:55:00,43.67,43.7,43.67,43.69,5900.0,34.4324,34.4561,34.4324,34.4482,5900.0
2013-09-09 11:00:00,43.69,43.69,43.62,43.66,4300.0,34.4482,34.4482,34.393,34.4245,4300.0
2013-09-09 11:05:00,43.66,43.67,43.61,43.66,6200.0,34.4245,34.4324,34.3851,34.4245,6200.0
2013-09-09 11:10:00,43.67,43.67,43.62,43.65,11600.0,34.4324,34.4324,34.393,34.4166,11600.0
2013-09-09 11:15:00,43.65,43.65,43.6,43.64,17300.0,34.4166,34.4166,34.3772,34.4088,17300.0
2013-09-09 11:20:00,43.65,43.65,43.6,43.6,5300.0,34.4166,34.4166,34.3772,34.3772,5300.0
2013-09-09 11:25:00,43.63,43.65,43.63,43.65,2900.0,34.4009,34.4166,34.4009,34.4166,2900.0
2013-09-09 11:30:00,43.65,43.68,43.62,43.66,12700.0,34.4166,34.4403,34.393,34.4245,12700.0
2013-09-09 11:35:00,43.67,43.7,43.63,43.7,16200.0,34.4324,34.4561,34.4009,34.4561,16200.0
2013-09-09 11:40:00,43.7,43.7,43.68,43.7,13400.0,34.4561,34.4561,34.4403,34.4561,13400.0
2013-09-09 11:45:00,43.69,43.7,43.66,43.69,3000.0,34.4482,34.4561,34.4245,34.4482,3000.0
2013-09-09 11:50:00,43.67,43.69,43.63,43.63,3700.0,34.4324,34.4482,34.4009,34.4009,3700.0
2013-09-09 11:55:00,43.67,43.67,43.63,43.63,2200.0,34.4324,34.4324,34.4009,34.4009,2200.0
2013-09-09 12:00:00,43.65,43.67,43.64,43.66,2800.0,34.4166,34.4324,34.4088,34.4245,2800.0
2013-09-09 12:05:00,43.66,43.66,43.61,43.62,1600.0,34.4245,34.4245,34.3851,34.393,1600.0
2013-09-09 12:10:00,43.6,43.67,43.59,43.67,3200.0,34.3772,34.4324,34.3693,34.4324,3200.0
2013-09-09 12:15:00,43.66,43.67,43.66,43.66,400.0,34.4245,34.4324,34.4245,34.4245,400.0
2013-09-09 12:20:00,43.66,43.67,43.62,43.67,10500.0,34.4245,34.4324,34.393,34.4324,10500.0
2013-09-09 12:25:00,43.66,43.67,43.63,43.63,4600.0,34.4245,34.4324,34.4009,34.4009,4600.0
2013-09-09 12:30:00,43.65,43.65,43.61,43.64,8700.0,34.4166,34.4166,34.3851,34.4088,8700.0
2013-09-09 12:35:00,43.64,43.67,43.63,43.65,3500.0,34.4088,34.4324,34.4009,34.4166,3500.0
2013-09-09 12:40:00,43.65,43.67,43.64,43.65,5600.0,34.4166,34.4324,34.4088,34.4166,5600.0
2013-09-09 12:45:00,43.64,43.65,43.62,43.65,6900.0,34.4088,34.4166,34.393,34.4166,6900.0
2013-09-09 12:50:00,43.64,43.65,43.62,43.65,2100.0,34.4088,34.4166,34.393,34.4166,2100.0
2013-09-09 12:55:00,43.65,43.7,43.65,43.67,12700.0,34.4166,34.4561,34.4166,34.4324,12700.0
2013-09-09 13:00:00,43.69,43.7,43.68,43.7,5400.0,34.4482,34.4561,34.4403,34.4561,5400.0
2013-09-09 13:05:00,43.7,43.7,43.64,43.66,5800.0,34.4561,34.4561,34.4088,34.4245,5800.0
2013-09-09 13:10:00,43.66,43.66,43.65,43.66,1400.0,34.4245,34.4245,34.4166,34.4245,1400.0
2013-09-09 13:15:00,43.67,43.7,43.66,43.7,10200.0,34.4324,34.4561,34.4245,34.4561,10200.0
2013-09-09 13:20:00,43.69,43.7,43.68,43.7,3600.0,34.4482,34.4561,34.4403,34.4561,3600.0
2013-09-09 13:25:00,43.69,43.7,43.66,43.66,3400.0,34.4482,34.4561,34.4245,34.4245,3400.0
2013-09-09 13:30:00,43.69,43.75,43.69,43.71,4200.0,34.4482,34.4955,34.4482,34.464,4200.0
2013-09-09 13:35:00,43.72,43.72,43.71,43.72,3000.0,34.4718,34.4718,34.464,34.4718,3000.0
2013-09-09 13:40:00,43.71,43.72,43.69,43.72,2200.0,34.464,34.4718,34.4482,34.4718,2200.0
2013-09-09 13:45:00,43.72,43.75,43.72,43.75,3300.0,34.4718,34.4955,34.4718,34.4955,3300.0
2013-09-09 13:50:00,43.75,43.75,43.73,43.73,900.0,34.4955,34.4955,34.4797,34.4797,900.0
2013-09-09 13:55:00,43.74,43.75,43.72,43.75,7000.0,34.4876,34.4955,34.4718,34.4955,7000.0
2013-09-09 14:00:00,43.75,43.75,43.74,43.74,4300.0,34.4955,34.4955,34.4876,34.4876,4300.0
2013-09-09 14:05:00,43.74,43.76,43.73,43.73,5200.0,34.4876,34.5034,34.4797,34.4797,5200.0
2013-09-09 14:10:00,43.7,43.72,43.7,43.72,800.0,34.4561,34.4718,34.4561,34.4718,800.0
2013-09-09 14:15:00,43.74,43.75,43.72,43.75,6700.0,34.4876,34.4955,34.4718,34.4955,6700.0
2013-09-09 14:20:00,43.75,43.75,43.73,43.73,2200.0,34.4955,34.4955,34.4797,34.4797,2200.0
2013-09-09 14:25:00,43.72,43.75,43.7,43.75,6100.0,34.4718,34.4955,34.4561,34.4955,6100.0
2013-09-09 14:30:00,43.75,43.75,43.73,43.75,6800.0,34.4955,34.4955,34.4797,34.4955,6800.0
2013-09-09 14:35:00,43.75,43.75,43.71,43.72,10400.0,34.4955,34.4955,34.464,34.4718,10400.0
2013-09-09 14:40:00,43.74,43.75,43.73,43.73,5400.0,34.4876,34.4955,34.4797,34.4797,5400.0
2013-09-09 14:45:00,43.74,43.75,43.72,43.72,6800.0,34.4876,34.4955,34.4718,34.4718,6800.0
2013-09-09 14:50:00,43.71,43.75,43.7,43.74,3900.0,34.464,34.4955,34.4561,34.4876,3900.0
2013-09-09 14:55:00,43.74,43.74,43.68,43.68,5300.0,34.4876,34.4876,34.4403,34.4403,5300.0
2013-09-09 15:00:00,43.69,43.74,43.67,43.74,8000.0,34.4482,34.4876,34.4324,34.4876,8000.0
2013-09-09 15:05:00,43.75,43.76,43.73,43.75,7300.0,34.4955,34.5034,34.4797,34.4955,7300.0
2013-09-09 15:10:00,43.74,43.77,43.71,43.75,19900.0,34.4876,34.5113,34.464,34.4955,19900.0
2013-09-09 15:15:00,43.74,43.75,43.72,43.73,6300.0,34.4876,34.4955,34.4718,34.4797,6300.0
2013-09-09 15:20:00,43.74,43.74,43.71,43.73,9400.0,34.4876,34.4876,34.464,34.4797,9400.0
2013-09-09 15:25:00,43.73,43.8,43.72,43.8,16300.0,34.4797,34.5349,34.4718,34.5349,16300.0
2013-09-09 15:30:00,43.81,43.83,43.76,43.81,14900.0,34.5428,34.5586,34.5034,34.5428,14900.0
2013-09-09 15:35:00,43.81,43.81,43.79,43.79,9500.0,34.5428,34.5428,34.527,34.527,9500.0
2013-09-09 15:40:00,43.78,43.87,43.78,43.87,18400.0,34.5191,34.5901,34.5191,34.5901,18400.0
2013-09-09 15:45:00,43.86,43.88,43.83,43.88,17600.0,34.5822,34.598,34.5586,34.598,17600.0
2013-09-09 15:50:00,43.88,43.88,43.86,43.87,8600.0,34.598,34.598,34.5822,34.5901,8600.0
2013-09-09 15:55:00,43.86,43.89,43.85,43.88,28400.0,34.5822,34.6059,34.5743,34.598,28400.0
2013-09-10 09:30:00,43.96,44.27,43.96,44.27,19600.0,34.6611,34.9055,34.6611,34.9055,19600.0
2013-09-10 09:35:00,44.28,44.28,44.13,44.15,3700.0,34.9134,34.9134,34.7951,34.8109,3700.0
2013-09-10 09:40:00,44.12,44.15,44.01,44.09,9700.0,34.7872,34.8109,34.7005,34.7636,9700.0
2013-09-10 09:45:00,44.11,44.22,44.1,44.18,4900.0,34.7793,34.8661,34.7715,34.8345,4900.0
2013-09-10 09:50:00,44.18,44.19,44.11,44.12,2500.0,34.8345,34.8424,34.7793,34.7872,2500.0
2013-09-10 09:55:00,44.16,44.19,44.09,44.12,5400.0,34.8188,34.8424,34.7636,34.7872,5400.0
2013-09-10 10:00:00,44.13,44.14,44.03,44.03,5100.0,34.7951,34.803,34.7163,34.7163,5100.0
2013-09-10 10:05:00,44.03,44.07,44.0,44.01,3500.0,34.7163,34.7478,34.6926,34.7005,3500.0
2013-09-10 10:10:00,44.01,44.06,43.98,44.02,9100.0,34.7005,34.7399,34.6768,34.7084,9100.0
2013-09-10 10:15:00,44.04,44.04,43.93,43.98,4200.0,34.7242,34.7242,34.6374,34.6768,4200.0
2013-09-10 10:20:00,43.97,44.05,43.97,44.05,2000.0,34.669,34.732,34.669,34.732,2000.0
2013-09-10 10:25:00,44.11,44.13,44.11,44.12,1400.0,34.7793,34.7951,34.7793,34.7872,1400.0
2013-09-10 10:30:00,44.13,44.14,44.11,44.11,2000.0,34.7951,34.803,34.7793,34.7793,2000.0
2013-09-10 10:35:00,44.12,44.12,44.09,44.09,3100.0,34.7872,34.7872,34.7636,34.7636,3100.0
2013-09-10 10:40:00,44.06,44.07,44.05,44.05,2300.0,34.7399,34.7478,34.732,34.732,2300.0
2013-09-10 10:45:00,44.06,44.08,44.03,44.04,2700.0,34.7399,34.7557,34.7163,34.7242,2700.0
2013-09-10 10:50:00,44.03,44.04,44.01,44.04,2700.0,34.7163,34.7242,34.7005,34.7242,2700.0
2013-09-10 10:55:00,44.04,44.06,44.03,44.03,2300.0,34.7242,34.7399,34.7163,34.7163,2300.0
2013-09-10 11:00:00,44.02,44.02,43.99,43.99,3500.0,34.7084,34.7084,34.6847,34.6847,3500.0
2013-09-10 11:05:00,43.98,44.02,43.97,44.02,1700.0,34.6768,34.7084,34.669,34.7084,1700.0
2013-09-10 11:10:00,44.03,44.06,44.03,44.03,2400.0,34.7163,34.7399,34.7163,34.7163,2400.0
2013-09-10 11:15:00,44.04,44.05,44.03,44.05,400.0,34.7242,34.732,34.7163,34.732,400.0
2013-09-10 11:20:00,44.03,44.04,44.02,44.03,2400.0,34.7163,34.7242,34.7084,34.7163,2400.0
2013-09-10 11:25:00,44.06,44.08,44.04,44.08,1100.0,34.7399,34.7557,34.7242,34.7557,1100.0
2013-09-10 11:30:00,44.03,44.05,43.99,44.01,5200.0,34.7163,34.732,34.6847,34.7005,5200.0
2013-09-10 11:35:00,44.02,44.03,44.01,44.03,900.0,34.7084,34.7163,34.7005,34.7163,900.0
2013-09-10 11:40:00,44.03,44.03,43.96,43.96,2400.0,34.7163,34.7163,34.6611,34.6611,2400.0
2013-09-10 11:45:00,43.94,43.96,43.93,43.93,2500.0,34.6453,34.6611,34.6374,34.6374,2500.0
2013-09-10 11:50:00,43.95,44.02,43.95,44.01,3100.0,34.6532,34.7084,34.6532,34.7005,3100.0
2013-09-10 11:55:00,44.0,44.0,43.99,43.99,2100.0,34.6926,34.6926,34.6847,34.6847,2100.0
2013-09-10 12:00:00,43.99,44.0,43.96,43.96,3100.0,34.6847,34.6926,34.6611,34.6611,3100.0
2013-09-10 12:05:00,43.96,44.0,43.96,44.0,4200.0,34.6611,34.6926,34.6611,34.6926,4200.0
2013-09-10 12:10:00,44.01,44.01,44.01,44.01,700.0,34.7005,34.7005,34.7005,34.7005,700.0
2013-09-10 12:15:00,44.06,44.07,44.04,44.04,1000.0,34.7399,34.7478,34.7242,34.7242,1000.0
2013-09-10 12:20:00,44.05,44.07,44.04,44.05,2200.0,34.732,34.7478,34.7242,34.732,2200.0
2013-09-10 12:25:00,44.05,44.11,44.05,44.1,4700.0,34.732,34.7793,34.732,34.7715,4700.0
2013-09-10 12:30:00,44.11,44.11,44.09,44.1,500.0,34.7793,34.7793,34.7636,34.7715,500.0
2013-09-10 12:35:00,44.11,44.12,44.09,44.11,3400.0,34.7793,34.7872,34.7636,34.7793,3400.0
2013-09-10 12:40:00,44.1,44.1,44.09,44.1,900.0,34.7715,34.7715,34.7636,34.7715,900.0
2013-09-10 12:45:00,44.11,44.11,44.08,44.09,1800.0,34.7793,34.7793,34.7557,34.7636,1800.0
2013-09-10 12:50:00,44.08,44.1,44.08,44.1,1300.0,34.7557,34.7715,34.7557,34.7715,1300.0
2013-09-10 12:55:00,44.09,44.1,44.08,44.08,2200.0,34.7636,34.7715,34.7557,34.7557,2200.0
2013-09-10 13:00:00,44.09,44.1,44.07,44.07,1500.0,34.7636,34.7715,34.7478,34.7478,1500.0
2013-09-10 13:05:00,44.08,44.09,44.06,44.06,4800.0,34.7557,34.7636,34.7399,34.7399,4800.0
2013-09-10 13:10:00,44.06,44.09,44.06,44.07,4200.0,34.7399,34.7636,34.7399,34.7478,4200.0
2013-09-10 13:15:00,44.06,44.08,44.05,44.08,3100.0,34.7399,34.7557,34.732,34.7557,3100.0
2013-09-10 13:20:00,44.08,44.11,44.07,44.11,1400.0,34.7557,34.7793,34.7478,34.7793,1400.0
2013-09-10 13:25:00,44.11,44.11,44.09,44.11,700.0,34.7793,34.7793,34.7636,34.7793,700.0
2013-09-10 13:30:00,44.11,44.12,44.11,44.12,400.0,34.7793,34.7872,34.7793,34.7872,400.0
2013-09-10 13:35:00,44.1,44.11,44.09,44.09,700.0,34.7715,34.7793,34.7636,34.7636,700.0
2013-09-10 13:40:00,44.13,44.14,44.11,44.12,1600.0,34.7951,34.803,34.7793,34.7872,1600.0
2013-09-10 13:45:00,44.11,44.16,44.11,44.11,1800.0,34.7793,34.8188,34.7793,34.7793,1800.0
2013-09-10 13:50:00,44.12,44.17,44.12,44.16,2500.0,34.7872,34.8267,34.7872,34.8188,2500.0
2013-09-10 13:55:00,44.16,44.17,44.08,44.16,15700.0,34.8188,34.8267,34.7557,34.8188,15700.0
2013-09-10 14:00:00,44.15,44.19,44.15,44.19,6100.0,34.8109,34.8424,34.8109,34.8424,6100.0
2013-09-10 14:05:00,44.17,44.19,44.16,44.18,7300.0,34.8267,34.8424,34.8188,34.8345,7300.0
2013-09-10 14:10:00,44.18,44.2,44.17,44.18,5900.0,34.8345,34.8503,34.8267,34.8345,5900.0
2013-09-10 14:15:00,44.18,44.2,44.18,44.2,1100.0,34.8345,34.8503,34.8345,34.8503,1100.0
2013-09-10 14:20:00,44.19,44.19,44.12,44.12,4500.0,34.8424,34.8424,34.7872,34.7872,4500.0
2013-09-10 14:25:00,44.13,44.14,44.12,44.14,2100.0,34.7951,34.803,34.7872,34.803,2100.0
2013-09-10 14:30:00,44.14,44.14,44.09,44.09,1800.0,34.803,34.803,34.7636,34.7636,1800.0
2013-09-10 14:35:00,44.09,44.1,44.08,44.09,3800.0,34.7636,34.7715,34.7557,34.7636,3800.0
2013-09-10 14:40:00,44.1,44.11,44.08,44.08,3000.0,34.7715,34.7793,34.7557,34.7557,3000.0
2013-09-10 14:45:00,44.08,44.1,44.07,44.08,4800.0,34.7557,34.7715,34.7478,34.7557,4800.0
2013-09-10 14:50:00,44.09,44.09,44.07,44.08,3600.0,34.7636,34.7636,34.7478,34.7557,3600.0
2013-09-10 14:55:00,44.08,44.1,44.07,44.1,4700.0,34.7557,34.7715,34.7478,34.7715,4700.0
2013-09-10 15:00:00,44.12,44.13,44.06,44.1,8600.0,34.7872,34.7951,34.7399,34.7715,8600.0
2013-09-10 15:05:00,44.09,44.11,44.09,44.1,1300.0,34.7636,34.7793,34.7636,34.7715,1300.0
2013-09-10 15:10:00,44.11,44.13,44.11,44.13,6700.0,34.7793,34.7951,34.7793,34.7951,6700.0
2013-09-10 15:15:00,44.13,44.18,44.13,44.15,11700.0,34.7951,34.8345,34.7951,34.8109,11700.0
2013-09-10 15:20:00,44.14,44.17,44.13,44.17,4700.0,34.803,34.8267,34.7951,34.8267,4700.0
2013-09-10 15:25:00,44.15,44.16,44.12,44.12,6200.0,34.8109,34.8188,34.7872,34.7872,6200.0
2013-09-10 15:30:00,44.11,44.14,44.11,44.12,6500.0,34.7793,34.803,34.7793,34.7872,6500.0
2013-09-10 15:35:00,44.12,44.14,44.1,44.14,6300.0,34.7872,34.803,34.7715,34.803,6300.0
2013-09-10 15:40:00,44.14,44.15,44.06,44.06,113600.0,34.803,34.8109,34.7399,34.7399,113600.0
2013-09-10 15:45:00,44.05,44.12,44.04,44.09,99200.0,34.732,34.7872,34.7242,34.7636,99200.0
2013-09-10 15:50:00,44.1,44.1,44.07,44.09,13500.0,34.7715,34.7715,34.7478,34.7636,13500.0
2013-09-10 15:55:00,44.1,44.23,44.1,44.22,40500.0,34.7715,34.874,34.7715,34.8661,40500.0
2013-09-11 09:30:00,44.2,44.41,44.04,44.33,10900.0,34.8503,35.0159,34.7242,34.9528,10900.0
2013-09-11 09:35:00,44.32,44.38,44.21,44.26,3300.0,34.9449,34.9922,34.8582,34.8976,3300.0
2013-09-11 09:40:00,44.24,44.25,44.17,44.22,5700.0,34.8818,34.8897,34.8267,34.8661,5700.0
2013-09-11 09:45:00,44.18,44.2,44.17,44.18,1300.0,34.8345,34.8503,34.8267,34.8345,1300.0
2013-09-11 09:50:00,44.16,44.21,44.16,44.2,1900.0,34.8188,34.8582,34.8188,34.8503,1900.0
2013-09-11 09:55:00,44.16,44.18,44.11,44.15,1500.0,34.8188,34.8345,34.7793,34.8109,1500.0
2013-09-11 10:00:00,44.22,44.23,44.22,44.23,1900.0,34.8661,34.874,34.8661,34.874,1900.0
2013-09-11 10:05:00,44.25,44.29,44.24,44.24,1700.0,34.8897,34.9213,34.8818,34.8818,1700.0
2013-09-11 10:10:00,44.19,44.21,44.15,44.18,1600.0,34.8424,34.8582,34.8109,34.8345,1600.0
2013-09-11 10:15:00,44.14,44.18,44.07,44.15,6100.0,34.803,34.8345,34.7478,34.8109,6100.0
2013-09-11 10:20:00,44.18,44.23,44.17,44.21,10300.0,34.8345,34.874,34.8267,34.8582,10300.0
2013-09-11 10:25:00,44.21,44.24,44.13,44.19,3500.0,34.8582,34.8818,34.7951,34.8424,3500.0
2013-09-11 10:30:00,44.19,44.31,44.17,44.3,2900.0,34.8424,34.937,34.8267,34.9292,2900.0
2013-09-11 10:35:00,44.28,44.29,44.24,44.24,1900.0,34.9134,34.9213,34.8818,34.8818,1900.0
2013-09-11 10:40:00,44.23,44.27,44.22,44.22,2800.0,34.874,34.9055,34.8661,34.8661,2800.0
2013-09-11 10:45:00,44.2,44.2,44.15,44.16,1300.0,34.8503,34.8503,34.8109,34.8188,1300.0
2013-09-11 10:50:00,44.16,44.21,44.15,44.2,4100.0,34.8188,34.8582,34.8109,34.8503,4100.0
2013-09-11 10:55:00,44.18,44.18,44.16,44.17,2900.0,34.8345,34.8345,34.8188,34.8267,2900.0
2013-09-11 11:00:00,44.15,44.17,44.14,44.16,5700.0,34.8109,34.8267,34.803,34.8188,5700.0
2013-09-11 11:05:00,44.16,44.2,44.14,44.19,5700.0,34.8188,34.8503,34.803,34.8424,5700.0
2013-09-11 11:10:00,44.19,44.2,44.18,44.2,2900.0,34.8424,34.8503,34.8345,34.8503,2900.0
2013-09-11 11:15:00,44.2,44.22,44.19,44.22,3600.0,34.8503,34.8661,34.8424,34.8661,3600.0
2013-09-11 11:20:00,44.22,44.27,44.22,44.24,2000.0,34.8661,34.9055,34.8661,34.8818,2000.0
2013-09-11 11:25:00,44.25,44.25,44.24,44.24,1300.0,34.8897,34.8897,34.8818,34.8818,1300.0
2013-09-11 11:30:00,44.25,44.27,44.21,44.23,15000.0,34.8897,34.9055,34.8582,34.874,15000.0
2013-09-11 11:35:00,44.23,44.32,44.23,44.3,2600.0,34.874,34.9449,34.874,34.9292,2600.0
2013-09-11 11:40:00,44.3,44.3,44.24,44.27,2500.0,34.9292,34.9292,34.8818,34.9055,2500.0
2013-09-11 11:45:00,44.27,44.27,44.27,44.27,1200.0,34.9055,34.9055,34.9055,34.9055,1200.0
2013-09-11 11:50:00,44.26,44.27,44.24,44.24,1200.0,34.8976,34.9055,34.8818,34.8818,1200.0
2013-09-11 11:55:00,44.26,44.27,44.24,44.27,1100.0,34.8976,34.9055,34.8818,34.9055,1100.0
2013-09-11 12:00:00,44.26,44.26,44.18,44.21,5000.0,34.8976,34.8976,34.8345,34.8582,5000.0
2013-09-11 12:05:00,44.22,44.25,44.22,44.25,1000.0,34.8661,34.8897,34.8661,34.8897,1000.0
2013-09-11 12:10:00,44.24,44.25,44.23,44.24,1500.0,34.8818,34.8897,34.874,34.8818,1500.0
2013-09-11 12:15:00,44.24,44.27,44.24,44.27,500.0,34.8818,34.9055,34.8818,34.9055,500.0
2013-09-11 12:20:00,44.28,44.3,44.28,44.3,1100.0,34.9134,34.9292,34.9134,34.9292,1100.0
2013-09-11 12:25:00,44.28,44.32,44.25,44.32,6500.0,34.9134,34.9449,34.8897,34.9449,6500.0
2013-09-11 12:30:00,44.33,44.38,44.31,44.31,9500.0,34.9528,34.9922,34.937,34.937,9500.0
2013-09-11 12:35:00,44.26,44.35,44.25,44.35,18500.0,34.8976,34.9686,34.8897,34.9686,18500.0
2013-09-11 12:40:00,44.35,44.35,44.32,44.32,700.0,34.9686,34.9686,34.9449,34.9449,700.0
2013-09-11 12:45:00,44.29,44.31,44.27,44.3,1400.0,34.9213,34.937,34.9055,34.9292,1400.0
2013-09-11 12:50:00,44.32,44.34,44.25,44.3,17300.0,34.9449,34.9607,34.8897,34.9292,17300.0
2013-09-11 12:55:00,44.32,44.33,44.3,44.33,700.0,34.9449,34.9528,34.9292,34.9528,700.0
2013-09-11 13:00:00,44.35,44.35,44.35,44.35,100.0,34.9686,34.9686,34.9686,34.9686,100.0
2013-09-11 13:05:00,44.3,44.31,44.28,44.28,1200.0,34.9292,34.937,34.9134,34.9134,1200.0
2013-09-11 13:10:00,44.28,44.33,44.24,44.27,18800.0,34.9134,34.9528,34.8818,34.9055,18800.0
2013-09-11 13:15:00,44.24,44.25,44.23,44.24,1300.0,34.8818,34.8897,34.874,34.8818,1300.0
2013-09-11 13:20:00,44.24,44.27,44.24,44.26,1600.0,34.8818,34.9055,34.8818,34.8976,1600.0
2013-09-11 13:25:00,44.26,44.26,44.24,44.25,1200.0,34.8976,34.8976,34.8818,34.8897,1200.0
2013-09-11 13:30:00,44.23,44.3,44.23,44.24,9800.0,34.874,34.9292,34.874,34.8818,9800.0
2013-09-11 13:35:00,44.24,44.29,44.22,44.28,14400.0,34.8818,34.9213,34.8661,34.9134,14400.0
2013-09-11 13:40:00,44.26,44.27,44.25,44.25,800.0,34.8976,34.9055,34.8897,34.8897,800.0
2013-09-11 13:45:00,44.26,44.28,44.26,44.28,1800.0,34.8976,34.9134,34.8976,34.9134,1800.0
2013-09-11 13:50:00,44.28,44.29,44.28,44.29,2200.0,34.9134,34.9213,34.9134,34.9213,2200.0
2013-09-11 13:55:00,44.28,44.28,44.27,44.27,1100.0,34.9134,34.9134,34.9055,34.9055,1100.0
2013-09-11 14:00:00,44.28,44.3,44.28,44.3,1400.0,34.9134,34.9292,34.9134,34.9292,1400.0
2013-09-11 14:05:00,44.29,44.29,44.29,44.29,900.0,34.9213,34.9213,34.9213,34.9213,900.0
2013-09-11 14:10:00,44.28,44.28,44.27,44.27,5100.0,34.9134,34.9134,34.9055,34.9055,5100.0
2013-09-11 14:15:00,44.26,44.29,44.24,44.29,2900.0,34.8976,34.9213,34.8818,34.9213,2900.0
2013-09-11 14:20:00,44.27,44.27,44.23,44.25,1600.0,34.9055,34.9055,34.874,34.8897,1600.0
2013-09-11 14:25:00,44.24,44.3,44.24,44.3,3600.0,34.8818,34.9292,34.8818,34.9292,3600.0
2013-09-11 14:30:00,44.3,44.3,44.29,44.3,700.0,34.9292,34.9292,34.9213,34.9292,700.0
2013-09-11 14:35:00,44.3,44.3,44.28,44.29,3100.0,34.9292,34.9292,34.9134,34.9213,3100.0
2013-09-11 14:40:00,44.29,44.29,44.27,44.28,2900.0,34.9213,34.9213,34.9055,34.9134,2900.0
2013-09-11 14:45:00,44.27,44.28,44.25,44.28,14700.0,34.9055,34.9134,34.8897,34.9134,14700.0
2013-09-11 14:50:00,44.28,44.28,44.25,44.26,5800.0,34.9134,34.9134,34.8897,34.8976,5800.0
2013-09-11 14:55:00,44.25,44.25,44.24,44.24,1200.0,34.8897,34.8897,34.8818,34.8818,1200.0
2013-09-11 15:00:00,44.24,44.25,44.22,44.25,4100.0,34.8818,34.8897,34.8661,34.8897,4100.0
2013-09-11 15:05:00,44.25,44.25,44.25,44.25,2000.0,34.8897,34.8897,34.8897,34.8897,2000.0
2013-09-11 15:10:00,44.25,44.25,44.23,44.25,2900.0,34.8897,34.8897,34.874,34.8897,2900.0
2013-09-11 15:15:00,44.24,44.25,44.23,44.25,6000.0,34.8818,34.8897,34.874,34.8897,6000.0
2013-09-11 15:20:00,44.25,44.28,44.24,44.27,7600.0,34.8897,34.9134,34.8818,34.9055,7600.0
2013-09-11 15:25:00,44.27,44.27,44.22,44.23,6300.0,34.9055,34.9055,34.8661,34.874,6300.0
2013-09-11 15:30:00,44.23,44.27,44.23,44.26,11000.0,34.874,34.9055,34.874,34.8976,11000.0
2013-09-11 15:35:00,44.26,44.26,44.24,44.25,3400.0,34.8976,34.8976,34.8818,34.8897,3400.0
2013-09-11 15:40:00,44.25,44.26,44.23,44.25,17300.0,34.8897,34.8976,34.874,34.8897,17300.0
2013-09-11 15:45:00,44.23,44.25,44.23,44.24,16600.0,34.874,34.8897,34.874,34.8818,16600.0
2013-09-11 15:50:00,44.24,44.26,44.24,44.25,7600.0,34.8818,34.8976,34.8818,34.8897,7600.0
2013-09-11 15:55:00,44.25,44.35,44.25,44.35,25300.0,34.8897,34.9686,34.8897,34.9686,25300.0
2013-09-12 09:30:00,44.25,44.46,44.23,44.43,53600.0,34.8897,35.0553,34.874,35.0317,53600.0
2013-09-12 09:35:00,44.36,44.4,44.18,44.18,29800.0,34.9765,35.008,34.8345,34.8345,29800.0
2013-09-12 09:40:00,44.27,44.27,44.15,44.19,1500.0,34.9055,34.9055,34.8109,34.8424,1500.0
2013-09-12 09:45:00,44.22,44.31,44.22,44.28,7400.0,34.8661,34.937,34.8661,34.9134,7400.0
2013-09-12 09:50:00,44.27,44.34,44.23,44.27,15300.0,34.9055,34.9607,34.874,34.9055,15300.0
2013-09-12 09:55:00,44.28,44.35,44.28,44.35,1400.0,34.9134,34.9686,34.9134,34.9686,1400.0
2013-09-12 10:00:00,44.36,44.42,44.34,44.34,15100.0,34.9765,35.0238,34.9607,34.9607,15100.0
2013-09-12 10:05:00,44.33,44.39,44.31,44.34,2100.0,34.9528,35.0001,34.937,34.9607,2100.0
2013-09-12 10:10:00,44.34,44.34,44.28,44.29,1100.0,34.9607,34.9607,34.9134,34.9213,1100.0
2013-09-12 10:15:00,44.31,44.36,44.31,44.36,1600.0,34.937,34.9765,34.937,34.9765,1600.0
2013-09-12 10:20:00,44.39,44.41,44.37,44.39,1400.0,35.0001,35.0159,34.9843,35.0001,1400.0
2013-09-12 10:25:00,44.39,44.44,44.39,44.44,1500.0,35.0001,35.0395,35.0001,35.0395,1500.0
2013-09-12 10:30:00,44.44,44.46,44.42,44.43,4400.0,35.0395,35.0553,35.0238,35.0317,4400.0
2013-09-12 10:35:00,44.42,44.43,44.37,44.4,5800.0,35.0238,35.0317,34.9843,35.008,5800.0
2013-09-12 10:40:00,44.4,44.41,44.34,44.37,9500.0,35.008,35.0159,34.9607,34.9843,9500.0
2013-09-12 10:45:00,44.36,44.4,44.3,44.3,13000.0,34.9765,35.008,34.9292,34.9292,13000.0
2013-09-12 10:50:00,44.3,44.34,44.27,44.33,9500.0,34.9292,34.9607,34.9055,34.9528,9500.0
2013-09-12 10:55:00,44.33,44.33,44.2,44.21,10200.0,34.9528,34.9528,34.8503,34.8582,10200.0
2013-09-12 11:00:00,44.22,44.3,44.22,44.27,4500.0,34.8661,34.9292,34.8661,34.9055,4500.0
2013-09-12 11:05:00,44.28,44.37,44.28,44.33,4200.0,34.9134,34.9843,34.9134,34.9528,4200.0
2013-09-12 11:10:00,44.3,44.34,44.27,44.29,12600.0,34.9292,34.9607,34.9055,34.9213,12600.0
2013-09-12 11:15:00,44.29,44.32,44.23,44.27,2900.0,34.9213,34.9449,34.874,34.9055,2900.0
2013-09-12 11:20:00,44.31,44.33,44.27,44.27,6900.0,34.937,34.9528,34.9055,34.9055,6900.0
2013-09-12 11:25:00,44.28,44.28,44.22,44.25,8400.0,34.9134,34.9134,34.8661,34.8897,8400.0
2013-09-12 11:30:00,44.25,44.27,44.17,44.19,8000.0,34.8897,34.9055,34.8267,34.8424,8000.0
2013-09-12 11:35:00,44.19,44.23,44.19,44.21,2700.0,34.8424,34.874,34.8424,34.8582,2700.0
2013-09-12 11:40:00,44.22,44.29,44.21,44.25,13800.0,34.8661,34.9213,34.8582,34.8897,13800.0
2013-09-12 11:45:00,44.24,44.24,44.16,44.17,2900.0,34.8818,34.8818,34.8188,34.8267,2900.0
2013-09-12 11:50:00,44.18,44.19,44.17,44.17,3700.0,34.8345,34.8424,34.8267,34.8267,3700.0
2013-09-12 11:55:00,44.17,44.19,44.16,44.16,4900.0,34.8267,34.8424,34.8188,34.8188,4900.0
2013-09-12 12:00:00,44.16,44.18,44.16,44.16,1700.0,34.8188,34.8345,34.8188,34.8188,1700.0
2013-09-12 12:05:00,44.17,44.2,44.17,44.18,3400.0,34.8267,34.8503,34.8267,34.8345,3400.0
2013-09-12 12:10:00,44.2,44.2,44.18,44.18,3000.0,34.8503,34.8503,34.8345,34.8345,3000.0
2013-09-12 12:15:00,44.17,44.2,44.17,44.17,2800.0,34.8267,34.8503,34.8267,34.8267,2800.0
2013-09-12 12:20:00,44.18,44.18,44.14,44.15,4000.0,34.8345,34.8345,34.803,34.8109,4000.0
2013-09-12 12:25:00,44.14,44.15,44.1,44.15,3500.0,34.803,34.8109,34.7715,34.8109,3500.0
2013-09-12 12:30:00,44.16,44.2,44.15,44.16,3600.0,34.8188,34.8503,34.8109,34.8188,3600.0
2013-09-12 12:35:00,44.15,44.17,44.14,44.15,2600.0,34.8109,34.8267,34.803,34.8109,2600.0
2013-09-12 12:40:00,44.15,44.17,44.13,44.16,5600.0,34.8109,34.8267,34.7951,34.8188,5600.0
2013-09-12 12:45:00,44.18,44.18,44.15,44.16,2100.0,34.8345,34.8345,34.8109,34.8188,2100.0
2013-09-12 12:50:00,44.16,44.16,44.15,44.15,1400.0,34.8188,34.8188,34.8109,34.8109,1400.0
2013-09-12 12:55:00,44.15,44.21,44.13,44.18,1300.0,34.8109,34.8582,34.7951,34.8345,1300.0
2013-09-12 13:00:00,44.18,44.19,44.15,44.15,1800.0,34.8345,34.8424,34.8109,34.8109,1800.0
2013-09-12 13:05:00,44.15,44.16,44.13,44.15,2600.0,34.8109,34.8188,34.7951,34.8109,2600.0
2013-09-12 13:10:00,44.16,44.2,44.16,44.17,3800.0,34.8188,34.8503,34.8188,34.8267,3800.0
2013-09-12 13:15:00,44.17,44.22,44.17,44.22,2500.0,34.8267,34.8661,34.8267,34.8661,2500.0
2013-09-12 13:20:00,44.2,44.21,44.15,44.19,174000.0,34.8503,34.8582,34.8109,34.8424,174000.0
2013-09-12 13:25:00,44.2,44.26,44.2,44.25,2000.0,34.8503,34.8976,34.8503,34.8897,2000.0
2013-09-12 13:30:00,44.27,44.27,44.22,44.22,2300.0,34.9055,34.9055,34.8661,34.8661,2300.0
2013-09-12 13:35:00,44.26,44.26,44.24,44.26,2700.0,34.8976,34.8976,34.8818,34.8976,2700.0
2013-09-12 13:40:00,44.26,44.26,44.21,44.22,6800.0,34.8976,34.8976,34.8582,34.8661,6800.0
2013-09-12 13:45:00,44.23,44.23,44.19,44.2,4800.0,34.874,34.874,34.8424,34.8503,4800.0
2013-09-12 13:50:00,44.21,44.21,44.17,44.17,3600.0,34.8582,34.8582,34.8267,34.8267,3600.0
2013-09-12 13:55:00,44.2,44.22,44.17,44.18,5900.0,34.8503,34.8661,34.8267,34.8345,5900.0
2013-09-12 14:00:00,44.18,44.2,44.17,44.17,3900.0,34.8345,34.8503,34.8267,34.8267,3900.0
2013-09-12 14:05:00,44.17,44.22,44.17,44.21,6100.0,34.8267,34.8661,34.8267,34.8582,6100.0
2013-09-12 14:10:00,44.21,44.22,44.16,44.19,10300.0,34.8582,34.8661,34.8188,34.8424,10300.0
2013-09-12 14:15:00,44.19,44.22,44.16,44.17,8200.0,34.8424,34.8661,34.8188,34.8267,8200.0
2013-09-12 14:20:00,44.17,44.2,44.16,44.18,3100.0,34.8267,34.8503,34.8188,34.8345,3100.0
2013-09-12 14:25:00,44.18,44.21,44.17,44.19,5400.0,34.8345,34.8582,34.8267,34.8424,5400.0
2013-09-12 14:30:00,44.19,44.21,44.19,44.2,3500.0,34.8424,34.8582,34.8424,34.8503,3500.0
2013-09-12 14:35:00,44.2,44.2,44.14,44.14,5200.0,34.8503,34.8503,34.803,34.803,5200.0
2013-09-12 14:40:00,44.14,44.18,44.14,44.17,5100.0,34.803,34.8345,34.803,34.8267,5100.0
2013-09-12 14:45:00,44.18,44.21,44.17,44.19,7700.0,34.8345,34.8582,34.8267,34.8424,7700.0
2013-09-12 14:50:00,44.19,44.21,44.19,44.19,5500.0,34.8424,34.8582,34.8424,34.8424,5500.0
2013-09-12 14:55:00,44.2,44.21,44.17,44.19,11700.0,34.8503,34.8582,34.8267,34.8424,11700.0
2013-09-12 15:00:00,44.19,44.2,44.18,44.19,6800.0,34.8424,34.8503,34.8345,34.8424,6800.0
2013-09-12 15:05:00,44.19,44.19,44.14,44.14,7000.0,34.8424,34.8424,34.803,34.803,7000.0
2013-09-12 15:10:00,44.15,44.18,44.14,44.17,7900.0,34.8109,34.8345,34.803,34.8267,7900.0
2013-09-12 15:15:00,44.16,44.16,44.14,44.16,9100.0,34.8188,34.8188,34.803,34.8188,9100.0
2013-09-12 15:20:00,44.15,44.19,44.15,44.15,9600.0,34.8109,34.8424,34.8109,34.8109,9600.0
2013-09-12 15:25:00,44.16,44.18,44.15,44.18,5200.0,34.8188,34.8345,34.8109,34.8345,5200.0
2013-09-12 15:30:00,44.18,44.18,44.15,44.16,8900.0,34.8345,34.8345,34.8109,34.8188,8900.0
2013-09-12 15:35:00,44.16,44.16,44.13,44.14,23000.0,34.8188,34.8188,34.7951,34.803,23000.0
2013-09-12 15:40:00,44.14,44.14,44.05,44.06,31500.0,34.803,34.803,34.732,34.7399,31500.0
2013-09-12 15:45:00,44.07,44.1,44.07,44.09,15500.0,34.7478,34.7715,34.7478,34.7636,15500.0
2013-09-12 15:50:00,44.1,44.11,44.09,44.11,22100.0,34.7715,34.7793,34.7636,34.7793,22100.0
2013-09-12 15:55:00,44.11,44.14,44.1,44.13,43800.0,34.7793,34.803,34.7715,34.7951,43800.0
2013-09-13 09:30:00,44.27,44.3,44.12,44.13,14100.0,34.9055,34.9292,34.7872,34.7951,14100.0
2013-09-13 09:35:00,44.14,44.25,44.14,44.25,9800.0,34.803,34.8897,34.803,34.8897,9800.0
2013-09-13 09:40:00,44.25,44.25,44.2,44.23,5400.0,34.8897,34.8897,34.8503,34.874,5400.0
2013-09-13 09:45:00,44.22,44.22,44.13,44.14,12200.0,34.8661,34.8661,34.7951,34.803,12200.0
2013-09-13 09:50:00,44.14,44.21,44.11,44.21,6200.0,34.803,34.8582,34.7793,34.8582,6200.0
2013-09-13 09:55:00,44.18,44.25,44.16,44.25,3100.0,34.8345,34.8897,34.8188,34.8897,3100.0
2013-09-13 10:00:00,44.26,44.26,44.1,44.1,12400.0,34.8976,34.8976,34.7715,34.7715,12400.0
2013-09-13 10:05:00,44.08,44.08,44.03,44.03,2600.0,34.7557,34.7557,34.7163,34.7163,2600.0
2013-09-13 10:10:00,44.02,44.04,44.0,44.01,3500.0,34.7084,34.7242,34.6926,34.7005,3500.0
2013-09-13 10:15:00,44.01,44.02,43.98,43.98,9700.0,34.7005,34.7084,34.6768,34.6768,9700.0
2013-09-13 10:20:00,44.0,44.01,43.99,44.0,6400.0,34.6926,34.7005,34.6847,34.6926,6400.0
2013-09-13 10:25:00,44.01,44.07,43.98,44.05,4700.0,34.7005,34.7478,34.6768,34.732,4700.0
2013-09-13 10:30:00,44.06,44.09,44.06,44.09,3500.0,34.7399,34.7636,34.7399,34.7636,3500.0
2013-09-13 10:35:00,44.11,44.12,44.06,44.1,5200.0,34.7793,34.7872,34.7399,34.7715,5200.0
2013-09-13 10:40:00,44.1,44.11,44.0,44.0,22900.0,34.7715,34.7793,34.6926,34.6926,22900.0
2013-09-13 10:45:00,44.02,44.03,43.98,44.0,31900.0,34.7084,34.7163,34.6768,34.6926,31900.0
2013-09-13 10:50:00,43.99,44.01,43.98,44.0,27700.0,34.6847,34.7005,34.6768,34.6926,27700.0
2013-09-13 10:55:00,44.01,44.04,43.99,43.99,900.0,34.7005,34.7242,34.6847,34.6847,900.0
2013-09-13 11:00:00,43.99,44.01,43.98,44.0,3600.0,34.6847,34.7005,34.6768,34.6926,3600.0
2013-09-13 11:05:00,44.0,44.02,43.99,43.99,3400.0,34.6926,34.7084,34.6847,34.6847,3400.0
2013-09-13 11:10:00,43.99,44.0,43.97,44.0,6100.0,34.6847,34.6926,34.669,34.6926,6100.0
2013-09-13 11:15:00,44.0,44.0,43.99,44.0,5700.0,34.6926,34.6926,34.6847,34.6926,5700.0
2013-09-13 11:20:00,43.99,44.01,43.99,43.99,10100.0,34.6847,34.7005,34.6847,34.6847,10100.0
2013-09-13 11:25:00,43.99,44.01,43.98,44.0,81000.0,34.6847,34.7005,34.6768,34.6926,81000.0
2013-09-13 11:30:00,43.98,44.01,43.98,43.98,2600.0,34.6768,34.7005,34.6768,34.6768,2600.0
2013-09-13 11:35:00,43.98,43.99,43.96,43.97,5400.0,34.6768,34.6847,34.6611,34.669,5400.0
2013-09-13 11:40:00,43.96,43.97,43.94,43.95,3200.0,34.6611,34.669,34.6453,34.6532,3200.0
2013-09-13 11:45:00,43.94,43.95,43.91,43.91,9000.0,34.6453,34.6532,34.6217,34.6217,9000.0
2013-09-13 11:50:00,43.91,43.91,43.89,43.9,5600.0,34.6217,34.6217,34.6059,34.6138,5600.0
2013-09-13 11:55:00,43.88,43.9,43.88,43.9,3500.0,34.598,34.6138,34.598,34.6138,3500.0
2013-09-13 12:00:00,43.89,43.9,43.89,43.89,2100.0,34.6059,34.6138,34.6059,34.6059,2100.0
2013-09-13 12:05:00,43.89,43.9,43.89,43.89,1700.0,34.6059,34.6138,34.6059,34.6059,1700.0
2013-09-13 12:10:00,43.89,43.9,43.85,43.85,4800.0,34.6059,34.6138,34.5743,34.5743,4800.0
2013-09-13 12:15:00,43.84,43.84,43.79,43.8,5700.0,34.5665,34.5665,34.527,34.5349,5700.0
2013-09-13 12:20:00,43.81,43.84,43.8,43.84,11400.0,34.5428,34.5665,34.5349,34.5665,11400.0
2013-09-13 12:25:00,43.84,43.84,43.79,43.79,3400.0,34.5665,34.5665,34.527,34.527,3400.0
2013-09-13 12:30:00,43.79,43.8,43.78,43.79,6400.0,34.527,34.5349,34.5191,34.527,6400.0
2013-09-13 12:35:00,43.79,43.79,43.72,43.72,8100.0,34.527,34.527,34.4718,34.4718,8100.0
2013-09-13 12:40:00,43.73,43.73,43.72,43.73,600.0,34.4797,34.4797,34.4718,34.4797,600.0
2013-09-13 12:45:00,43.73,43.77,43.72,43.77,10800.0,34.4797,34.5113,34.4718,34.5113,10800.0
2013-09-13 12:50:00,43.77,43.78,43.76,43.77,15000.0,34.5113,34.5191,34.5034,34.5113,15000.0
2013-09-13 12:55:00,43.77,43.78,43.76,43.77,17600.0,34.5113,34.5191,34.5034,34.5113,17600.0
2013-09-13 13:00:00,43.77,43.77,43.77,43.77,3700.0,34.5113,34.5113,34.5113,34.5113,3700.0
2013-09-13 13:05:00,43.77,43.78,43.76,43.78,5400.0,34.5113,34.5191,34.5034,34.5191,5400.0
2013-09-13 13:10:00,43.78,43.78,43.77,43.78,1400.0,34.5191,34.5191,34.5113,34.5191,1400.0
2013-09-13 13:15:00,43.78,43.83,43.78,43.81,6200.0,34.5191,34.5586,34.5191,34.5428,6200.0
2013-09-13 13:20:00,43.8,43.81,43.8,43.8,600.0,34.5349,34.5428,34.5349,34.5349,600.0
2013-09-13 13:25:00,43.8,43.83,43.8,43.83,5700.0,34.5349,34.5586,34.5349,34.5586,5700.0
2013-09-13 13:30:00,43.83,43.83,43.82,43.83,2300.0,34.5586,34.5586,34.5507,34.5586,2300.0
2013-09-13 13:35:00,43.83,43.83,43.78,43.78,4500.0,34.5586,34.5586,34.5191,34.5191,4500.0
2013-09-13 13:40:00,43.77,43.79,43.77,43.77,6000.0,34.5113,34.527,34.5113,34.5113,6000.0
2013-09-13 13:45:00,43.78,43.78,43.74,43.74,4800.0,34.5191,34.5191,34.4876,34.4876,4800.0
2013-09-13 13:50:00,43.75,43.76,43.74,43.74,7500.0,34.4955,34.5034,34.4876,34.4876,7500.0
2013-09-13 13:55:00,43.74,43.74,43.72,43.72,3200.0,34.4876,34.4876,34.4718,34.4718,3200.0
2013-09-13 14:00:00,43.72,43.76,43.7,43.74,23500.0,34.4718,34.5034,34.4561,34.4876,23500.0
2013-09-13 14:05:00,43.74,43.74,43.71,43.71,5300.0,34.4876,34.4876,34.464,34.464,5300.0
2013-09-13 14:10:00,43.71,43.76,43.71,43.75,9600.0,34.464,34.5034,34.464,34.4955,9600.0
2013-09-13 14:15:00,43.76,43.76,43.75,43.76,700.0,34.5034,34.5034,34.4955,34.5034,700.0
2013-09-13 14:20:00,43.76,43.78,43.75,43.78,8300.0,34.5034,34.5191,34.4955,34.5191,8300.0
2013-09-13 14:25:00,43.78,43.79,43.77,43.79,5800.0,34.5191,34.527,34.5113,34.527,5800.0
2013-09-13 14:30:00,43.78,43.79,43.77,43.79,7600.0,34.5191,34.527,34.5113,34.527,7600.0
2013-09-13 14:35:00,43.79,43.79,43.74,43.75,12100.0,34.527,34.527,34.4876,34.4955,12100.0
2013-09-13 14:40:00,43.75,43.75,43.72,43.73,4600.0,34.4955,34.4955,34.4718,34.4797,4600.0
2013-09-13 14:45:00,43.72,43.72,43.7,43.7,3900.0,34.4718,34.4718,34.4561,34.4561,3900.0
2013-09-13 14:50:00,43.7,43.7,43.68,43.68,4000.0,34.4561,34.4561,34.4403,34.4403,4000.0
2013-09-13 14:55:00,43.69,43.69,43.65,43.65,6700.0,34.4482,34.4482,34.4166,34.4166,6700.0
2013-09-13 15:00:00,43.65,43.7,43.65,43.69,11400.0,34.4166,34.4561,34.4166,34.4482,11400.0
2013-09-13 15:05:00,43.7,43.7,43.65,43.65,8500.0,34.4561,34.4561,34.4166,34.4166,8500.0
2013-09-13 15:10:00,43.64,43.64,43.6,43.63,15600.0,34.4088,34.4088,34.3772,34.4009,15600.0
2013-09-13 15:15:00,43.63,43.63,43.61,43.62,10000.0,34.4009,34.4009,34.3851,34.393,10000.0
2013-09-13 15:20:00,43.61,43.63,43.61,43.63,5800.0,34.3851,34.4009,34.3851,34.4009,5800.0
2013-09-13 15:25:00,43.63,43.63,43.6,43.6,8700.0,34.4009,34.4009,34.3772,34.3772,8700.0
2013-09-13 15:30:00,43.59,43.6,43.56,43.57,16100.0,34.3693,34.3772,34.3457,34.3536,16100.0
2013-09-13 15:35:00,43.58,43.59,43.57,43.59,8800.0,34.3615,34.3693,34.3536,34.3693,8800.0
2013-09-13 15:40:00,43.59,43.59,43.58,43.58,5200.0,34.3693,34.3693,34.3615,34.3615,5200.0
2013-09-13 15:45:00,43.59,43.61,43.58,43.61,17400.0,34.3693,34.3851,34.3615,34.3851,17400.0
2013-09-13 15:50:00,43.61,43.61,43.57,43.61,22600.0,34.3851,34.3851,34.3536,34.3851,22600.0
2013-09-13 15:55:00,43.61,43.66,43.6,43.65,28800.0,34.3851,34.4245,34.3772,34.4166,28800.0
2013-09-16 09:30:00,44.22,44.29,44.16,44.16,10400.0,34.8661,34.9213,34.8188,34.8188,10400.0
2013-09-16 09:35:00,44.18,44.25,44.13,44.2,14000.0,34.8345,34.8897,34.7951,34.8503,14000.0
2013-09-16 09:40:00,44.2,44.2,44.1,44.13,22700.0,34.8503,34.8503,34.7715,34.7951,22700.0
2013-09-16 09:45:00,44.12,44.17,44.12,44.17,1400.0,34.7872,34.8267,34.7872,34.8267,1400.0
2013-09-16 09:50:00,44.2,44.2,44.11,44.14,30300.0,34.8503,34.8503,34.7793,34.803,30300.0
2013-09-16 09:55:00,44.15,44.15,44.08,44.13,7000.0,34.8109,34.8109,34.7557,34.7951,7000.0
2013-09-16 10:00:00,44.11,44.18,44.06,44.09,5900.0,34.7793,34.8345,34.7399,34.7636,5900.0
2013-09-16 10:05:00,44.1,44.17,44.09,44.16,2900.0,34.7715,34.8267,34.7636,34.8188,2900.0
2013-09-16 10:10:00,44.15,44.21,44.15,44.21,2600.0,34.8109,34.8582,34.8109,34.8582,2600.0
2013-09-16 10:15:00,44.21,44.23,44.17,44.17,3000.0,34.8582,34.874,34.8267,34.8267,3000.0
2013-09-16 10:20:00,44.17,44.25,44.17,44.25,3200.0,34.8267,34.8897,34.8267,34.8897,3200.0
2013-09-16 10:25:00,44.24,44.24,44.14,44.14,6200.0,34.8818,34.8818,34.803,34.803,6200.0
2013-09-16 10:30:00,44.14,44.22,44.12,44.16,5000.0,34.803,34.8661,34.7872,34.8188,5000.0
2013-09-16 10:35:00,44.16,44.2,44.16,44.17,2400.0,34.8188,34.8503,34.8188,34.8267,2400.0
2013-09-16 10:40:00,44.16,44.18,44.14,44.15,1400.0,34.8188,34.8345,34.803,34.8109,1400.0
2013-09-16 10:45:00,44.15,44.25,44.14,44.25,5900.0,34.8109,34.8897,34.803,34.8897,5900.0
2013-09-16 10:50:00,44.22,44.23,44.2,44.2,6400.0,34.8661,34.874,34.8503,34.8503,6400.0
2013-09-16 10:55:00,44.24,44.24,44.17,44.18,7800.0,34.8818,34.8818,34.8267,34.8345,7800.0
2013-09-16 11:00:00,44.18,44.24,44.15,44.17,8300.0,34.8345,34.8818,34.8109,34.8267,8300.0
2013-09-16 11:05:00,44.17,44.23,44.17,44.23,6300.0,34.8267,34.874,34.8267,34.874,6300.0
2013-09-16 11:10:00,44.23,44.25,44.19,44.21,18300.0,34.874,34.8897,34.8424,34.8582,18300.0
2013-09-16 11:15:00,44.22,44.23,44.19,44.19,5000.0,34.8661,34.874,34.8424,34.8424,5000.0
2013-09-16 11:20:00,44.17,44.2,44.12,44.14,7800.0,34.8267,34.8503,34.7872,34.803,7800.0
2013-09-16 11:25:00,44.13,44.16,44.09,44.16,4200.0,34.7951,34.8188,34.7636,34.8188,4200.0
2013-09-16 11:30:00,44.16,44.2,44.16,44.2,2300.0,34.8188,34.8503,34.8188,34.8503,2300.0
2013-09-16 11:35:00,44.2,44.22,44.19,44.22,2900.0,34.8503,34.8661,34.8424,34.8661,2900.0
2013-09-16 11:40:00,44.23,44.25,44.21,44.21,4800.0,34.874,34.8897,34.8582,34.8582,4800.0
2013-09-16 11:45:00,44.21,44.24,44.21,44.22,3000.0,34.8582,34.8818,34.8582,34.8661,3000.0
2013-09-16 11:50:00,44.23,44.24,44.21,44.22,3100.0,34.874,34.8818,34.8582,34.8661,3100.0
2013-09-16 11:55:00,44.22,44.22,44.2,44.21,2300.0,34.8661,34.8661,34.8503,34.8582,2300.0
2013-09-16 12:00:00,44.21,44.22,44.17,44.17,5800.0,34.8582,34.8661,34.8267,34.8267,5800.0
2013-09-16 12:05:00,44.17,44.19,44.17,44.19,1200.0,34.8267,34.8424,34.8267,34.8424,1200.0
2013-09-16 12:10:00,44.18,44.22,44.18,44.21,1700.0,34.8345,34.8661,34.8345,34.8582,1700.0
2013-09-16 12:15:00,44.2,44.2,44.16,44.17,5700.0,34.8503,34.8503,34.8188,34.8267,5700.0
2013-09-16 12:20:00,44.16,44.17,44.13,44.13,2800.0,34.8188,34.8267,34.7951,34.7951,2800.0
2013-09-16 12:25:00,44.13,44.13,44.1,44.12,3300.0,34.7951,34.7951,34.7715,34.7872,3300.0
2013-09-16 12:30:00,44.12,44.12,44.11,44.12,800.0,34.7872,34.7872,34.7793,34.7872,800.0
2013-09-16 12:35:00,44.12,44.14,44.12,44.14,3000.0,34.7872,34.803,34.7872,34.803,3000.0
2013-09-16 12:40:00,44.13,44.14,44.12,44.12,3500.0,34.7951,34.803,34.7872,34.7872,3500.0
2013-09-16 12:45:00,44.12,44.13,44.12,44.12,1000.0,34.7872,34.7951,34.7872,34.7872,1000.0
2013-09-16 12:50:00,44.12,44.12,44.11,44.11,3200.0,34.7872,34.7872,34.7793,34.7793,3200.0
2013-09-16 12:55:00,44.11,44.11,44.05,44.06,5500.0,34.7793,34.7793,34.732,34.7399,5500.0
2013-09-16 13:00:00,44.07,44.07,44.04,44.07,5200.0,34.7478,34.7478,34.7242,34.7478,5200.0
2013-09-16 13:05:00,44.07,44.09,44.03,44.03,6400.0,34.7478,34.7636,34.7163,34.7163,6400.0
2013-09-16 13:10:00,44.04,44.05,44.03,44.04,2900.0,34.7242,34.732,34.7163,34.7242,2900.0
2013-09-16 13:15:00,44.04,44.04,44.04,44.04,600.0,34.7242,34.7242,34.7242,34.7242,600.0
2013-09-16 13:20:00,44.04,44.04,44.02,44.03,5300.0,34.7242,34.7242,34.7084,34.7163,5300.0
2013-09-16 13:25:00,44.03,44.03,44.0,44.0,4500.0,34.7163,34.7163,34.6926,34.6926,4500.0
2013-09-16 13:30:00,44.0,44.01,44.0,44.01,2500.0,34.6926,34.7005,34.6926,34.7005,2500.0
2013-09-16 13:35:00,44.0,44.01,43.97,43.97,4200.0,34.6926,34.7005,34.669,34.669,4200.0
2013-09-16 13:40:00,43.95,43.96,43.9,43.93,4500.0,34.6532,34.6611,34.6138,34.6374,4500.0
2013-09-16 13:45:00,43.94,44.0,43.94,43.99,3900.0,34.6453,34.6926,34.6453,34.6847,3900.0
2013-09-16 13:50:00,43.99,44.03,43.99,44.01,7400.0,34.6847,34.7163,34.6847,34.7005,7400.0
2013-09-16 13:55:00,44.01,44.01,43.99,44.01,5400.0,34.7005,34.7005,34.6847,34.7005,5400.0
2013-09-16 14:00:00,44.01,44.01,43.96,43.96,13200.0,34.7005,34.7005,34.6611,34.6611,13200.0
2013-09-16 14:05:00,43.97,43.97,43.94,43.95,11000.0,34.669,34.669,34.6453,34.6532,11000.0
2013-09-16 14:10:00,43.94,43.98,43.94,43.98,6900.0,34.6453,34.6768,34.6453,34.6768,6900.0
2013-09-16 14:15:00,43.97,44.0,43.97,43.99,6700.0,34.669,34.6926,34.669,34.6847,6700.0
2013-09-16 14:20:00,43.99,43.99,43.96,43.96,5200.0,34.6847,34.6847,34.6611,34.6611,5200.0
2013-09-16 14:25:00,43.97,43.97,43.95,43.96,2300.0,34.669,34.669,34.6532,34.6611,2300.0
2013-09-16 14:30:00,43.95,43.96,43.93,43.93,8300.0,34.6532,34.6611,34.6374,34.6374,8300.0
2013-09-16 14:35:00,43.94,43.95,43.91,43.95,12100.0,34.6453,34.6532,34.6217,34.6532,12100.0
2013-09-16 14:40:00,43.96,43.96,43.95,43.96,3200.0,34.6611,34.6611,34.6532,34.6611,3200.0
2013-09-16 14:45:00,43.97,44.0,43.97,44.0,5100.0,34.669,34.6926,34.669,34.6926,5100.0
2013-09-16 14:50:00,44.0,44.0,43.99,44.0,1500.0,34.6926,34.6926,34.6847,34.6926,1500.0
2013-09-16 14:55:00,44.0,44.0,43.96,43.97,8600.0,34.6926,34.6926,34.6611,34.669,8600.0
2013-09-16 15:00:00,43.97,43.98,43.96,43.98,7000.0,34.669,34.6768,34.6611,34.6768,7000.0
2013-09-16 15:05:00,43.98,43.99,43.96,43.99,10500.0,34.6768,34.6847,34.6611,34.6847,10500.0
2013-09-16 15:10:00,43.99,44.0,43.98,43.98,6400.0,34.6847,34.6926,34.6768,34.6768,6400.0
2013-09-16 15:15:00,43.98,43.99,43.97,43.97,4200.0,34.6768,34.6847,34.669,34.669,4200.0
2013-09-16 15:20:00,43.98,43.99,43.96,43.96,7700.0,34.6768,34.6847,34.6611,34.6611,7700.0
2013-09-16 15:25:00,43.97,43.99,43.94,43.95,9400.0,34.669,34.6847,34.6453,34.6532,9400.0
2013-09-16 15:30:00,43.95,43.98,43.94,43.98,8700.0,34.6532,34.6768,34.6453,34.6768,8700.0
2013-09-16 15:35:00,43.97,44.0,43.95,43.95,12000.0,34.669,34.6926,34.6532,34.6532,12000.0
2013-09-16 15:40:00,43.96,43.97,43.91,43.92,18800.0,34.6611,34.669,34.6217,34.6295,18800.0
2013-09-16 15:45:00,43.93,43.99,43.93,43.96,24100.0,34.6374,34.6847,34.6374,34.6611,24100.0
2013-09-16 15:50:00,43.96,44.01,43.96,43.99,32600.0,34.6611,34.7005,34.6611,34.6847,32600.0
2013-09-16 15:55:00,43.99,44.02,43.98,44.01,27300.0,34.6847,34.7084,34.6768,34.7005,27300.0
2013-09-17 09:30:00,44.01,44.19,43.91,44.14,7100.0,34.7005,34.8424,34.6217,34.803,7100.0
2013-09-17 09:35:00,44.15,44.23,44.15,44.21,3400.0,34.8109,34.874,34.8109,34.8582,3400.0
2013-09-17 09:40:00,44.26,44.29,44.23,44.26,1900.0,34.8976,34.9213,34.874,34.8976,1900.0
2013-09-17 09:45:00,44.28,44.28,44.17,44.2,5200.0,34.9134,34.9134,34.8267,34.8503,5200.0
2013-09-17 09:50:00,44.16,44.32,44.16,44.23,9400.0,34.8188,34.9449,34.8188,34.874,9400.0
2013-09-17 09:55:00,44.24,44.35,44.24,44.35,2500.0,34.8818,34.9686,34.8818,34.9686,2500.0
2013-09-17 10:00:00,44.31,44.36,44.29,44.31,2500.0,34.937,34.9765,34.9213,34.937,2500.0
2013-09-17 10:05:00,44.34,44.41,44.34,44.39,2900.0,34.9607,35.0159,34.9607,35.0001,2900.0
2013-09-17 10:10:00,44.4,44.44,44.35,44.42,3400.0,35.008,35.0395,34.9686,35.0238,3400.0
2013-09-17 10:15:00,44.43,44.43,44.4,44.41,500.0,35.0317,35.0317,35.008,35.0159,500.0
2013-09-17 10:20:00,44.38,44.39,44.29,44.29,6300.0,34.9922,35.0001,34.9213,34.9213,6300.0
2013-09-17 10:25:00,44.3,44.3,44.25,44.27,1800.0,34.9292,34.9292,34.8897,34.9055,1800.0
2013-09-17 10:30:00,44.27,44.27,44.21,44.24,5900.0,34.9055,34.9055,34.8582,34.8818,5900.0
2013-09-17 10:35:00,44.22,44.23,44.16,44.23,9100.0,34.8661,34.874,34.8188,34.874,9100.0
2013-09-17 10:40:00,44.21,44.25,44.18,44.23,8600.0,34.8582,34.8897,34.8345,34.874,8600.0
2013-09-17 10:45:00,44.23,44.25,44.22,44.24,2700.0,34.874,34.8897,34.8661,34.8818,2700.0
2013-09-17 10:50:00,44.25,44.28,44.19,44.28,17300.0,34.8897,34.9134,34.8424,34.9134,17300.0
2013-09-17 10:55:00,44.27,44.28,44.15,44.15,17500.0,34.9055,34.9134,34.8109,34.8109,17500.0
2013-09-17 11:00:00,44.14,44.18,44.11,44.18,3900.0,34.803,34.8345,34.7793,34.8345,3900.0
2013-09-17 11:05:00,44.18,44.22,44.18,44.22,1500.0,34.8345,34.8661,34.8345,34.8661,1500.0
2013-09-17 11:10:00,44.22,44.22,44.18,44.18,2000.0,34.8661,34.8661,34.8345,34.8345,2000.0
2013-09-17 11:15:00,44.15,44.17,44.14,44.16,2000.0,34.8109,34.8267,34.803,34.8188,2000.0
2013-09-17 11:20:00,44.16,44.17,44.15,44.15,1400.0,34.8188,34.8267,34.8109,34.8109,1400.0
2013-09-17 11:25:00,44.17,44.17,44.12,44.13,2000.0,34.8267,34.8267,34.7872,34.7951,2000.0
2013-09-17 11:30:00,44.13,44.13,44.1,44.13,1100.0,34.7951,34.7951,34.7715,34.7951,1100.0
2013-09-17 11:35:00,44.13,44.13,44.07,44.1,900.0,34.7951,34.7951,34.7478,34.7715,900.0
2013-09-17 11:40:00,44.1,44.12,44.1,44.12,500.0,34.7715,34.7872,34.7715,34.7872,500.0
2013-09-17 11:45:00,44.11,44.13,44.11,44.11,2700.0,34.7793,34.7951,34.7793,34.7793,2700.0
2013-09-17 11:50:00,44.11,44.13,44.11,44.13,1600.0,34.7793,34.7951,34.7793,34.7951,1600.0
2013-09-17 11:55:00,44.13,44.14,44.13,44.14,1500.0,34.7951,34.803,34.7951,34.803,1500.0
2013-09-17 12:00:00,44.13,44.14,44.12,44.13,2300.0,34.7951,34.803,34.7872,34.7951,2300.0
2013-09-17 12:05:00,44.12,44.12,44.08,44.08,1900.0,34.7872,34.7872,34.7557,34.7557,1900.0
2013-09-17 12:10:00,44.09,44.09,44.05,44.05,1000.0,34.7636,34.7636,34.732,34.732,1000.0
2013-09-17 12:15:00,44.06,44.07,44.05,44.07,1600.0,34.7399,34.7478,34.732,34.7478,1600.0
2013-09-17 12:20:00,44.06,44.09,44.06,44.09,1200.0,34.7399,34.7636,34.7399,34.7636,1200.0
2013-09-17 12:25:00,44.08,44.1,44.08,44.1,1000.0,34.7557,34.7715,34.7557,34.7715,1000.0
2013-09-17 12:30:00,44.1,44.11,44.09,44.1,1200.0,34.7715,34.7793,34.7636,34.7715,1200.0
2013-09-17 12:35:00,44.1,44.11,44.09,44.1,5300.0,34.7715,34.7793,34.7636,34.7715,5300.0
2013-09-17 12:40:00,44.1,44.13,44.1,44.13,1900.0,34.7715,34.7951,34.7715,34.7951,1900.0
2013-09-17 12:45:00,44.12,44.13,44.1,44.1,2800.0,34.7872,34.7951,34.7715,34.7715,2800.0
2013-09-17 12:50:00,44.1,44.12,44.09,44.11,2700.0,34.7715,34.7872,34.7636,34.7793,2700.0
2013-09-17 12:55:00,44.11,44.18,44.09,44.1,9900.0,34.7793,34.8345,34.7636,34.7715,9900.0
2013-09-17 13:00:00,44.12,44.16,44.11,44.16,2600.0,34.7872,34.8188,34.7793,34.8188,2600.0
2013-09-17 13:05:00,44.17,44.18,44.12,44.16,7600.0,34.8267,34.8345,34.7872,34.8188,7600.0
2013-09-17 13:10:00,44.19,44.19,44.14,44.15,3100.0,34.8424,34.8424,34.803,34.8109,3100.0
2013-09-17 13:15:00,44.16,44.2,44.16,44.2,1200.0,34.8188,34.8503,34.8188,34.8503,1200.0
2013-09-17 13:20:00,44.19,44.21,44.16,44.2,3400.0,34.8424,34.8582,34.8188,34.8503,3400.0
2013-09-17 13:25:00,44.22,44.22,44.2,44.22,700.0,34.8661,34.8661,34.8503,34.8661,700.0
2013-09-17 13:30:00,44.22,44.23,44.22,44.23,1600.0,34.8661,34.874,34.8661,34.874,1600.0
2013-09-17 13:35:00,44.24,44.25,44.22,44.25,900.0,34.8818,34.8897,34.8661,34.8897,900.0
2013-09-17 13:40:00,44.24,44.24,44.23,44.24,400.0,34.8818,34.8818,34.874,34.8818,400.0
2013-09-17 13:45:00,44.22,44.25,44.18,44.2,3100.0,34.8661,34.8897,34.8345,34.8503,3100.0
2013-09-17 13:50:00,44.18,44.19,44.16,44.19,3100.0,34.8345,34.8424,34.8188,34.8424,3100.0
2013-09-17 13:55:00,44.17,44.19,44.17,44.18,1200.0,34.8267,34.8424,34.8267,34.8345,1200.0
2013-09-17 14:00:00,44.19,44.25,44.18,44.2,9200.0,34.8424,34.8897,34.8345,34.8503,9200.0
2013-09-17 14:05:00,44.21,44.21,44.19,44.19,2100.0,34.8582,34.8582,34.8424,34.8424,2100.0
2013-09-17 14:10:00,44.21,44.21,44.2,44.21,600.0,34.8582,34.8582,34.8503,34.8582,600.0
2013-09-17 14:15:00,44.21,44.21,44.18,44.18,4100.0,34.8582,34.8582,34.8345,34.8345,4100.0
2013-09-17 14:20:00,44.19,44.24,44.18,44.24,1500.0,34.8424,34.8818,34.8345,34.8818,1500.0
2013-09-17 14:25:00,44.25,44.25,44.21,44.24,2500.0,34.8897,34.8897,34.8582,34.8818,2500.0
2013-09-17 14:30:00,44.23,44.24,44.2,44.22,2300.0,34.874,34.8818,34.8503,34.8661,2300.0
2013-09-17 14:35:00,44.22,44.22,44.18,44.19,1800.0,34.8661,34.8661,34.8345,34.8424,1800.0
2013-09-17 14:40:00,44.19,44.19,44.17,44.17,1700.0,34.8424,34.8424,34.8267,34.8267,1700.0
2013-09-17 14:45:00,44.17,44.23,44.13,44.15,14300.0,34.8267,34.874,34.7951,34.8109,14300.0
2013-09-17 14:50:00,44.17,44.22,44.17,44.21,4200.0,34.8267,34.8661,34.8267,34.8582,4200.0
2013-09-17 14:55:00,44.21,44.25,44.2,44.23,2100.0,34.8582,34.8897,34.8503,34.874,2100.0
2013-09-17 15:00:00,44.22,44.24,44.22,44.23,1000.0,34.8661,34.8818,34.8661,34.874,1000.0
2013-09-17 15:05:00,44.23,44.24,44.21,44.24,2700.0,34.874,34.8818,34.8582,34.8818,2700.0
2013-09-17 15:10:00,44.23,44.26,44.22,44.25,3900.0,34.874,34.8976,34.8661,34.8897,3900.0
2013-09-17 15:15:00,44.24,44.25,44.2,44.22,5500.0,34.8818,34.8897,34.8503,34.8661,5500.0
2013-09-17 15:20:00,44.23,44.25,44.2,44.22,5500.0,34.874,34.8897,34.8503,34.8661,5500.0
2013-09-17 15:25:00,44.21,44.25,44.21,44.24,8100.0,34.8582,34.8897,34.8582,34.8818,8100.0
2013-09-17 15:30:00,44.23,44.25,44.23,44.23,1700.0,34.874,34.8897,34.874,34.874,1700.0
2013-09-17 15:35:00,44.23,44.24,44.22,44.23,4500.0,34.874,34.8818,34.8661,34.874,4500.0
2013-09-17 15:40:00,44.23,44.25,44.23,44.24,5100.0,34.874,34.8897,34.874,34.8818,5100.0
2013-09-17 15:45:00,44.25,44.27,44.23,44.25,29600.0,34.8897,34.9055,34.874,34.8897,29600.0
2013-09-17 15:50:00,44.25,44.3,44.25,44.3,11500.0,34.8897,34.9292,34.8897,34.9292,11500.0
2013-09-17 15:55:00,44.3,44.31,44.26,44.29,31300.0,34.9292,34.937,34.8976,34.9213,31300.0
2013-09-18 09:30:00,44.21,44.21,43.99,44.13,10500.0,34.8582,34.8582,34.6847,34.7951,10500.0
2013-09-18 09:35:00,44.14,44.24,44.14,44.2,8800.0,34.803,34.8818,34.803,34.8503,8800.0
2013-09-18 09:40:00,44.17,44.26,44.17,44.24,3300.0,34.8267,34.8976,34.8267,34.8818,3300.0
2013-09-18 09:45:00,44.26,44.34,44.22,44.25,7800.0,34.8976,34.9607,34.8661,34.8897,7800.0
2013-09-18 09:50:00,44.32,44.45,44.3,44.45,2100.0,34.9449,35.0474,34.9292,35.0474,2100.0
2013-09-18 09:55:00,44.48,44.48,44.29,44.32,4100.0,35.0711,35.0711,34.9213,34.9449,4100.0
2013-09-18 10:00:00,44.31,44.32,44.22,44.25,4000.0,34.937,34.9449,34.8661,34.8897,4000.0
2013-09-18 10:05:00,44.28,44.36,44.24,44.3,7500.0,34.9134,34.9765,34.8818,34.9292,7500.0
2013-09-18 10:10:00,44.35,44.35,44.28,44.28,7300.0,34.9686,34.9686,34.9134,34.9134,7300.0
2013-09-18 10:15:00,44.26,44.27,44.17,44.19,10900.0,34.8976,34.9055,34.8267,34.8424,10900.0
2013-09-18 10:20:00,44.2,44.22,44.2,44.2,3200.0,34.8503,34.8661,34.8503,34.8503,3200.0
2013-09-18 10:25:00,44.2,44.22,44.19,44.2,9600.0,34.8503,34.8661,34.8424,34.8503,9600.0
2013-09-18 10:30:00,44.2,44.22,44.17,44.2,4400.0,34.8503,34.8661,34.8267,34.8503,4400.0
2013-09-18 10:35:00,44.2,44.24,44.18,44.2,6700.0,34.8503,34.8818,34.8345,34.8503,6700.0
2013-09-18 10:40:00,44.2,44.2,44.17,44.18,1100.0,34.8503,34.8503,34.8267,34.8345,1100.0
2013-09-18 10:45:00,44.18,44.21,44.18,44.19,1500.0,34.8345,34.8582,34.8345,34.8424,1500.0
2013-09-18 10:50:00,44.19,44.21,44.19,44.21,3100.0,34.8424,34.8582,34.8424,34.8582,3100.0
2013-09-18 10:55:00,44.2,44.21,44.19,44.2,4200.0,34.8503,34.8582,34.8424,34.8503,4200.0
2013-09-18 11:00:00,44.2,44.2,44.18,44.2,1600.0,34.8503,34.8503,34.8345,34.8503,1600.0
2013-09-18 11:05:00,44.2,44.22,44.2,44.22,700.0,34.8503,34.8661,34.8503,34.8661,700.0
2013-09-18 11:10:00,44.21,44.21,44.18,44.2,1100.0,34.8582,34.8582,34.8345,34.8503,1100.0
2013-09-18 11:15:00,44.2,44.2,44.19,44.19,500.0,34.8503,34.8503,34.8424,34.8424,500.0
2013-09-18 11:20:00,44.19,44.19,44.14,44.18,4800.0,34.8424,34.8424,34.803,34.8345,4800.0
2013-09-18 11:25:00,44.17,44.2,44.17,44.18,4500.0,34.8267,34.8503,34.8267,34.8345,4500.0
2013-09-18 11:30:00,44.2,44.2,44.15,44.16,2300.0,34.8503,34.8503,34.8109,34.8188,2300.0
2013-09-18 11:35:00,44.16,44.16,44.13,44.16,2200.0,34.8188,34.8188,34.7951,34.8188,2200.0
2013-09-18 11:40:00,44.16,44.16,44.11,44.11,1900.0,34.8188,34.8188,34.7793,34.7793,1900.0
2013-09-18 11:45:00,44.12,44.14,44.1,44.14,2800.0,34.7872,34.803,34.7715,34.803,2800.0
2013-09-18 11:50:00,44.14,44.15,44.14,44.15,500.0,34.803,34.8109,34.803,34.8109,500.0
2013-09-18 11:55:00,44.16,44.19,44.16,44.19,2700.0,34.8188,34.8424,34.8188,34.8424,2700.0
2013-09-18 12:00:00,44.19,44.19,44.17,44.19,3500.0,34.8424,34.8424,34.8267,34.8424,3500.0
2013-09-18 12:05:00,44.2,44.22,44.19,44.22,13200.0,34.8503,34.8661,34.8424,34.8661,13200.0
2013-09-18 12:10:00,44.22,44.22,44.21,44.22,600.0,34.8661,34.8661,34.8582,34.8661,600.0
2013-09-18 12:15:00,44.22,44.23,44.22,44.23,3000.0,34.8661,34.874,34.8661,34.874,3000.0
2013-09-18 12:20:00,44.25,44.26,44.25,44.25,2700.0,34.8897,34.8976,34.8897,34.8897,2700.0
2013-09-18 12:25:00,44.26,44.26,44.24,44.26,1300.0,34.8976,34.8976,34.8818,34.8976,1300.0
2013-09-18 12:30:00,44.26,44.26,44.24,44.25,1400.0,34.8976,34.8976,34.8818,34.8897,1400.0
2013-09-18 12:35:00,44.24,44.25,44.24,44.25,1800.0,34.8818,34.8897,34.8818,34.8897,1800.0
2013-09-18 12:40:00,44.26,44.3,44.26,44.28,4300.0,34.8976,34.9292,34.8976,34.9134,4300.0
2013-09-18 12:45:00,44.29,44.29,44.25,44.25,700.0,34.9213,34.9213,34.8897,34.8897,700.0
2013-09-18 12:50:00,44.26,44.26,44.25,44.26,600.0,34.8976,34.8976,34.8897,34.8976,600.0
2013-09-18 12:55:00,44.25,44.27,44.24,44.24,3600.0,34.8897,34.9055,34.8818,34.8818,3600.0
2013-09-18 13:00:00,44.26,44.28,44.25,44.25,1800.0,34.8976,34.9134,34.8897,34.8897,1800.0
2013-09-18 13:05:00,44.26,44.27,44.24,44.25,4300.0,34.8976,34.9055,34.8818,34.8897,4300.0
2013-09-18 13:10:00,44.25,44.26,44.25,44.26,2000.0,34.8897,34.8976,34.8897,34.8976,2000.0
2013-09-18 13:15:00,44.25,44.28,44.25,44.28,4500.0,34.8897,34.9134,34.8897,34.9134,4500.0
2013-09-18 13:20:00,44.26,44.28,44.24,44.27,2200.0,34.8976,34.9134,34.8818,34.9055,2200.0
2013-09-18 13:25:00,44.27,44.34,44.27,44.34,800.0,34.9055,34.9607,34.9055,34.9607,800.0
2013-09-18 13:30:00,44.35,44.38,44.34,44.38,1700.0,34.9686,34.9922,34.9607,34.9922,1700.0
2013-09-18 13:35:00,44.36,44.38,44.31,44.31,1900.0,34.9765,34.9922,34.937,34.937,1900.0
2013-09-18 13:40:00,44.32,44.33,44.3,44.31,1600.0,34.9449,34.9528,34.9292,34.937,1600.0
2013-09-18 13:45:00,44.31,44.33,44.31,44.33,2400.0,34.937,34.9528,34.937,34.9528,2400.0
2013-09-18 13:50:00,44.34,44.34,44.31,44.31,1200.0,34.9607,34.9607,34.937,34.937,1200.0
2013-09-18 13:55:00,44.3,44.3,44.21,44.21,4500.0,34.9292,34.9292,34.8582,34.8582,4500.0
2013-09-18 14:00:00,44.24,44.52,44.24,44.52,14300.0,34.8818,35.1026,34.8818,35.1026,14300.0
2013-09-18 14:05:00,44.49,44.59,44.45,44.57,6300.0,35.079,35.1578,35.0474,35.142,6300.0
2013-09-18 14:10:00,44.59,44.7,44.59,44.66,5200.0,35.1578,35.2445,35.1578,35.213,5200.0
2013-09-18 14:15:00,44.66,44.73,44.64,44.72,7800.0,35.213,35.2682,35.1972,35.2603,7800.0
2013-09-18 14:20:00,44.71,44.74,44.69,44.69,18700.0,35.2524,35.2761,35.2367,35.2367,18700.0
2013-09-18 14:25:00,44.68,44.72,44.64,44.64,3800.0,35.2288,35.2603,35.1972,35.1972,3800.0
2013-09-18 14:30:00,44.65,44.72,44.61,44.64,5000.0,35.2051,35.2603,35.1736,35.1972,5000.0
2013-09-18 14:35:00,44.64,44.68,44.61,44.66,4000.0,35.1972,35.2288,35.1736,35.213,4000.0
2013-09-18 14:40:00,44.64,44.69,44.63,44.66,4700.0,35.1972,35.2367,35.1893,35.213,4700.0
2013-09-18 14:45:00,44.63,44.7,44.63,44.7,2700.0,35.1893,35.2445,35.1893,35.2445,2700.0
2013-09-18 14:50:00,44.7,44.7,44.67,44.68,6300.0,35.2445,35.2445,35.2209,35.2288,6300.0
2013-09-18 14:55:00,44.68,44.74,44.67,44.73,5700.0,35.2288,35.2761,35.2209,35.2682,5700.0
2013-09-18 15:00:00,44.72,44.74,44.67,44.67,10600.0,35.2603,35.2761,35.2209,35.2209,10600.0
2013-09-18 15:05:00,44.68,44.69,44.65,44.69,6200.0,35.2288,35.2367,35.2051,35.2367,6200.0
2013-09-18 15:10:00,44.68,44.71,44.67,44.68,54000.0,35.2288,35.2524,35.2209,35.2288,54000.0
2013-09-18 15:15:00,44.7,44.73,44.68,44.69,8000.0,35.2445,35.2682,35.2288,35.2367,8000.0
2013-09-18 15:20:00,44.69,44.69,44.63,44.67,11100.0,35.2367,35.2367,35.1893,35.2209,11100.0
2013-09-18 15:25:00,44.66,44.67,44.61,44.62,14200.0,35.213,35.2209,35.1736,35.1815,14200.0
2013-09-18 15:30:00,44.62,44.66,44.61,44.61,9700.0,35.1815,35.213,35.1736,35.1736,9700.0
2013-09-18 15:35:00,44.62,44.67,44.61,44.65,11400.0,35.1815,35.2209,35.1736,35.2051,11400.0
2013-09-18 15:40:00,44.65,44.66,44.55,44.59,43500.0,35.2051,35.213,35.1263,35.1578,43500.0
2013-09-18 15:45:00,44.6,44.65,44.6,44.64,14500.0,35.1657,35.2051,35.1657,35.1972,14500.0
2013-09-18 15:50:00,44.66,44.66,44.61,44.61,73400.0,35.213,35.213,35.1736,35.1736,73400.0
2013-09-18 15:55:00,44.62,44.74,44.62,44.65,169900.0,35.1815,35.2761,35.1815,35.2051,169900.0
2013-09-19 09:30:00,44.75,44.79,44.63,44.77,15600.0,35.284,35.3155,35.1893,35.2997,15600.0
2013-09-19 09:35:00,44.75,44.75,44.62,44.62,11100.0,35.284,35.284,35.1815,35.1815,11100.0
2013-09-19 09:40:00,44.63,44.72,44.63,44.72,4600.0,35.1893,35.2603,35.1893,35.2603,4600.0
2013-09-19 09:45:00,44.72,44.74,44.71,44.71,7300.0,35.2603,35.2761,35.2524,35.2524,7300.0
2013-09-19 09:50:00,44.71,44.75,44.69,44.74,59600.0,35.2524,35.284,35.2367,35.2761,59600.0
2013-09-19 09:55:00,44.74,44.75,44.71,44.75,10800.0,35.2761,35.284,35.2524,35.284,10800.0
2013-09-19 10:00:00,44.75,44.75,44.69,44.69,4300.0,35.284,35.284,35.2367,35.2367,4300.0
2013-09-19 10:05:00,44.72,44.72,44.68,44.68,51400.0,35.2603,35.2603,35.2288,35.2288,51400.0
2013-09-19 10:10:00,44.69,44.72,44.68,44.7,3100.0,35.2367,35.2603,35.2288,35.2445,3100.0
2013-09-19 10:15:00,44.69,44.69,44.64,44.66,2300.0,35.2367,35.2367,35.1972,35.213,2300.0
2013-09-19 10:20:00,44.67,44.71,44.67,44.71,6300.0,35.2209,35.2524,35.2209,35.2524,6300.0
2013-09-19 10:25:00,44.71,44.74,44.71,44.72,5000.0,35.2524,35.2761,35.2524,35.2603,5000.0
2013-09-19 10:30:00,44.73,44.75,44.73,44.73,1800.0,35.2682,35.284,35.2682,35.2682,1800.0
2013-09-19 10:35:00,44.71,44.73,44.7,44.73,16500.0,35.2524,35.2682,35.2445,35.2682,16500.0
2013-09-19 10:40:00,44.73,44.75,44.72,44.72,7700.0,35.2682,35.284,35.2603,35.2603,7700.0
2013-09-19 10:45:00,44.73,44.74,44.69,44.72,58900.0,35.2682,35.2761,35.2367,35.2603,58900.0
2013-09-19 10:50:00,44.72,44.75,44.7,44.73,10000.0,35.2603,35.284,35.2445,35.2682,10000.0
2013-09-19 10:55:00,44.75,44.75,44.67,44.67,9900.0,35.284,35.284,35.2209,35.2209,9900.0
2013-09-19 11:00:00,44.68,44.7,44.67,44.67,54000.0,35.2288,35.2445,35.2209,35.2209,54000.0
2013-09-19 11:05:00,44.68,44.68,44.62,44.62,3400.0,35.2288,35.2288,35.1815,35.1815,3400.0
2013-09-19 11:10:00,44.62,44.62,44.6,44.62,2600.0,35.1815,35.1815,35.1657,35.1815,2600.0
2013-09-19 11:15:00,44.63,44.69,44.63,44.69,3400.0,35.1893,35.2367,35.1893,35.2367,3400.0
2013-09-19 11:20:00,44.71,44.71,44.69,44.7,2500.0,35.2524,35.2524,35.2367,35.2445,2500.0
2013-09-19 11:25:00,44.7,44.7,44.64,44.65,3000.0,35.2445,35.2445,35.1972,35.2051,3000.0
2013-09-19 11:30:00,44.65,44.67,44.58,44.59,5400.0,35.2051,35.2209,35.1499,35.1578,5400.0
2013-09-19 11:35:00,44.59,44.59,44.58,44.59,2000.0,35.1578,35.1578,35.1499,35.1578,2000.0
2013-09-19 11:40:00,44.59,44.62,44.58,44.59,4200.0,35.1578,35.1815,35.1499,35.1578,4200.0
2013-09-19 11:45:00,44.6,44.63,44.6,44.62,4500.0,35.1657,35.1893,35.1657,35.1815,4500.0
2013-09-19 11:50:00,44.62,44.62,44.59,44.6,5000.0,35.1815,35.1815,35.1578,35.1657,5000.0
2013-09-19 11:55:00,44.61,44.65,44.59,44.65,5300.0,35.1736,35.2051,35.1578,35.2051,5300.0
2013-09-19 12:00:00,44.65,44.72,44.65,44.68,2900.0,35.2051,35.2603,35.2051,35.2288,2900.0
2013-09-19 12:05:00,44.68,44.69,44.66,44.67,2500.0,35.2288,35.2367,35.213,35.2209,2500.0
2013-09-19 12:10:00,44.68,44.7,44.64,44.64,5100.0,35.2288,35.2445,35.1972,35.1972,5100.0
2013-09-19 12:15:00,44.64,44.64,44.62,44.62,1700.0,35.1972,35.1972,35.1815,35.1815,1700.0
2013-09-19 12:20:00,44.62,44.62,44.6,44.61,3400.0,35.1815,35.1815,35.1657,35.1736,3400.0
2013-09-19 12:25:00,44.61,44.62,44.6,44.6,2900.0,35.1736,35.1815,35.1657,35.1657,2900.0
2013-09-19 12:30:00,44.61,44.61,44.56,44.56,3100.0,35.1736,35.1736,35.1342,35.1342,3100.0
2013-09-19 12:35:00,44.58,44.59,44.55,44.58,3000.0,35.1499,35.1578,35.1263,35.1499,3000.0
2013-09-19 12:40:00,44.58,44.59,44.57,44.57,1600.0,35.1499,35.1578,35.142,35.142,1600.0
2013-09-19 12:45:00,44.56,44.56,44.54,44.54,600.0,35.1342,35.1342,35.1184,35.1184,600.0
2013-09-19 12:50:00,44.55,44.55,44.53,44.54,3100.0,35.1263,35.1263,35.1105,35.1184,3100.0
2013-09-19 12:55:00,44.53,44.54,44.53,44.53,1500.0,35.1105,35.1184,35.1105,35.1105,1500.0
2013-09-19 13:00:00,44.53,44.53,44.49,44.5,1700.0,35.1105,35.1105,35.079,35.0868,1700.0
2013-09-19 13:05:00,44.49,44.49,44.44,44.46,4100.0,35.079,35.079,35.0395,35.0553,4100.0
2013-09-19 13:10:00,44.46,44.53,44.46,44.53,5600.0,35.0553,35.1105,35.0553,35.1105,5600.0
2013-09-19 13:15:00,44.53,44.56,44.53,44.55,3100.0,35.1105,35.1342,35.1105,35.1263,3100.0
2013-09-19 13:20:00,44.54,44.55,44.54,44.54,2300.0,35.1184,35.1263,35.1184,35.1184,2300.0
2013-09-19 13:25:00,44.54,44.56,44.51,44.51,8500.0,35.1184,35.1342,35.0947,35.0947,8500.0
2013-09-19 13:30:00,44.51,44.51,44.5,44.5,1600.0,35.0947,35.0947,35.0868,35.0868,1600.0
2013-09-19 13:35:00,44.49,44.5,44.47,44.49,5300.0,35.079,35.0868,35.0632,35.079,5300.0
2013-09-19 13:40:00,44.5,44.5,44.45,44.46,5000.0,35.0868,35.0868,35.0474,35.0553,5000.0
2013-09-19 13:45:00,44.46,44.46,44.43,44.43,2500.0,35.0553,35.0553,35.0317,35.0317,2500.0
2013-09-19 13:50:00,44.43,44.44,44.35,44.35,5600.0,35.0317,35.0395,34.9686,34.9686,5600.0
2013-09-19 13:55:00,44.36,44.4,44.35,44.4,7200.0,34.9765,35.008,34.9686,35.008,7200.0
2013-09-19 14:00:00,44.4,44.44,44.4,44.44,7300.0,35.008,35.0395,35.008,35.0395,7300.0
2013-09-19 14:05:00,44.44,44.48,44.44,44.47,8900.0,35.0395,35.0711,35.0395,35.0632,8900.0
2013-09-19 14:10:00,44.46,44.47,44.44,44.45,3000.0,35.0553,35.0632,35.0395,35.0474,3000.0
2013-09-19 14:15:00,44.45,44.45,44.43,44.44,6600.0,35.0474,35.0474,35.0317,35.0395,6600.0
2013-09-19 14:20:00,44.44,44.45,44.4,44.4,5000.0,35.0395,35.0474,35.008,35.008,5000.0
2013-09-19 14:25:00,44.39,44.4,44.33,44.35,4100.0,35.0001,35.008,34.9528,34.9686,4100.0
2013-09-19 14:30:00,44.35,44.36,44.32,44.33,5500.0,34.9686,34.9765,34.9449,34.9528,5500.0
2013-09-19 14:35:00,44.33,44.4,44.33,44.4,4100.0,34.9528,35.008,34.9528,35.008,4100.0
2013-09-19 14:40:00,44.4,44.4,44.35,44.35,11700.0,35.008,35.008,34.9686,34.9686,11700.0
2013-09-19 14:45:00,44.34,44.35,44.32,44.33,10400.0,34.9607,34.9686,34.9449,34.9528,10400.0
2013-09-19 14:50:00,44.32,44.33,44.29,44.32,6200.0,34.9449,34.9528,34.9213,34.9449,6200.0
2013-09-19 14:55:00,44.31,44.31,44.28,44.3,6700.0,34.937,34.937,34.9134,34.9292,6700.0
2013-09-19 15:00:00,44.3,44.33,44.3,44.32,4700.0,34.9292,34.9528,34.9292,34.9449,4700.0
2013-09-19 15:05:00,44.32,44.32,44.3,44.3,10000.0,34.9449,34.9449,34.9292,34.9292,10000.0
2013-09-19 15:10:00,44.3,44.3,44.29,44.29,8300.0,34.9292,34.9292,34.9213,34.9213,8300.0
2013-09-19 15:15:00,44.3,44.39,44.3,44.37,8000.0,34.9292,35.0001,34.9292,34.9843,8000.0
2013-09-19 15:20:00,44.37,44.41,44.36,44.4,13900.0,34.9843,35.0159,34.9765,35.008,13900.0
2013-09-19 15:25:00,44.39,44.39,44.35,44.35,8600.0,35.0001,35.0001,34.9686,34.9686,8600.0
2013-09-19 15:30:00,44.35,44.39,44.35,44.39,8300.0,34.9686,35.0001,34.9686,35.0001,8300.0
2013-09-19 15:35:00,44.38,44.38,44.36,44.37,11400.0,34.9922,34.9922,34.9765,34.9843,11400.0
2013-09-19 15:40:00,44.38,44.41,44.37,44.4,9100.0,34.9922,35.0159,34.9843,35.008,9100.0
2013-09-19 15:45:00,44.4,44.4,44.35,44.35,16400.0,35.008,35.008,34.9686,34.9686,16400.0
2013-09-19 15:50:00,44.36,44.36,44.3,44.31,28200.0,34.9765,34.9765,34.9292,34.937,28200.0
2013-09-19 15:55:00,44.32,44.34,44.3,44.31,40600.0,34.9449,34.9607,34.9292,34.937,40600.0
2013-09-20 09:30:00,44.41,44.5,44.4,44.44,117500.0,35.0159,35.0868,35.008,35.0395,117500.0
2013-09-20 09:35:00,44.45,44.5,44.45,44.49,18600.0,35.0474,35.0868,35.0474,35.079,18600.0
2013-09-20 09:40:00,44.5,44.5,44.42,44.44,9200.0,35.0868,35.0868,35.0238,35.0395,9200.0
2013-09-20 09:45:00,44.44,44.48,44.44,44.48,5200.0,35.0395,35.0711,35.0395,35.0711,5200.0
2013-09-20 09:50:00,44.48,44.5,44.48,44.5,18000.0,35.0711,35.0868,35.0711,35.0868,18000.0
2013-09-20 09:55:00,44.5,44.5,44.48,44.5,22800.0,35.0868,35.0868,35.0711,35.0868,22800.0
2013-09-20 10:00:00,44.5,44.58,44.49,44.52,38600.0,35.0868,35.1499,35.079,35.1026,38600.0
2013-09-20 10:05:00,44.52,44.56,44.47,44.47,23500.0,35.1026,35.1342,35.0632,35.0632,23500.0
2013-09-20 10:10:00,44.47,44.51,44.46,44.5,17200.0,35.0632,35.0947,35.0553,35.0868,17200.0
2013-09-20 10:15:00,44.49,44.5,44.49,44.5,15700.0,35.079,35.0868,35.079,35.0868,15700.0
2013-09-20 10:20:00,44.5,44.51,44.49,44.5,19300.0,35.0868,35.0947,35.079,35.0868,19300.0
2013-09-20 10:25:00,44.5,44.58,44.5,44.58,4600.0,35.0868,35.1499,35.0868,35.1499,4600.0
2013-09-20 10:30:00,44.58,44.63,44.58,44.61,5100.0,35.1499,35.1893,35.1499,35.1736,5100.0
2013-09-20 10:35:00,44.62,44.62,44.61,44.62,3900.0,35.1815,35.1815,35.1736,35.1815,3900.0
2013-09-20 10:40:00,44.62,44.65,44.62,44.65,19900.0,35.1815,35.2051,35.1815,35.2051,19900.0
2013-09-20 10:45:00,44.65,44.65,44.59,44.63,9400.0,35.2051,35.2051,35.1578,35.1893,9400.0
2013-09-20 10:50:00,44.65,44.65,44.6,44.61,4200.0,35.2051,35.2051,35.1657,35.1736,4200.0
2013-09-20 10:55:00,44.61,44.64,44.58,44.64,6000.0,35.1736,35.1972,35.1499,35.1972,6000.0
2013-09-20 11:00:00,44.64,44.65,44.63,44.64,10300.0,35.1972,35.2051,35.1893,35.1972,10300.0
2013-09-20 11:05:00,44.64,44.64,44.58,44.59,1900.0,35.1972,35.1972,35.1499,35.1578,1900.0
2013-09-20 11:10:00,44.59,44.59,44.56,44.56,2500.0,35.1578,35.1578,35.1342,35.1342,2500.0
2013-09-20 11:15:00,44.54,44.55,44.53,44.55,6500.0,35.1184,35.1263,35.1105,35.1263,6500.0
2013-09-20 11:20:00,44.55,44.55,44.51,44.52,3500.0,35.1263,35.1263,35.0947,35.1026,3500.0
2013-09-20 11:25:00,44.51,44.52,44.46,44.48,4900.0,35.0947,35.1026,35.0553,35.0711,4900.0
2013-09-20 11:30:00,44.48,44.49,44.44,44.44,3800.0,35.0711,35.079,35.0395,35.0395,3800.0
2013-09-20 11:35:00,44.44,44.44,44.39,44.4,3900.0,35.0395,35.0395,35.0001,35.008,3900.0
2013-09-20 11:40:00,44.4,44.4,44.39,44.39,900.0,35.008,35.008,35.0001,35.0001,900.0
2013-09-20 11:45:00,44.39,44.4,44.39,44.39,2800.0,35.0001,35.008,35.0001,35.0001,2800.0
2013-09-20 11:50:00,44.38,44.39,44.37,44.39,1900.0,34.9922,35.0001,34.9843,35.0001,1900.0
2013-09-20 11:55:00,44.38,44.39,44.34,44.34,2800.0,34.9922,35.0001,34.9607,34.9607,2800.0
2013-09-20 12:00:00,44.34,44.36,44.33,44.36,2800.0,34.9607,34.9765,34.9528,34.9765,2800.0
2013-09-20 12:05:00,44.37,44.46,44.37,44.43,3800.0,34.9843,35.0553,34.9843,35.0317,3800.0
2013-09-20 12:10:00,44.42,44.42,44.4,44.4,3500.0,35.0238,35.0238,35.008,35.008,3500.0
2013-09-20 12:15:00,44.4,44.41,44.37,44.39,5000.0,35.008,35.0159,34.9843,35.0001,5000.0
2013-09-20 12:20:00,44.39,44.4,44.36,44.36,4100.0,35.0001,35.008,34.9765,34.9765,4100.0
2013-09-20 12:25:00,44.36,44.39,44.35,44.39,4300.0,34.9765,35.0001,34.9686,35.0001,4300.0
2013-09-20 12:30:00,44.4,44.4,44.38,44.38,2500.0,35.008,35.008,34.9922,34.9922,2500.0
2013-09-20 12:35:00,44.4,44.48,44.39,44.48,3700.0,35.008,35.0711,35.0001,35.0711,3700.0
2013-09-20 12:40:00,44.48,44.48,44.46,44.47,2900.0,35.0711,35.0711,35.0553,35.0632,2900.0
2013-09-20 12:45:00,44.47,44.5,44.47,44.5,7500.0,35.0632,35.0868,35.0632,35.0868,7500.0
2013-09-20 12:50:00,44.5,44.5,44.47,44.48,8600.0,35.0868,35.0868,35.0632,35.0711,8600.0
2013-09-20 12:55:00,44.48,44.5,44.47,44.5,3900.0,35.0711,35.0868,35.0632,35.0868,3900.0
2013-09-20 13:00:00,44.5,44.5,44.48,44.48,3000.0,35.0868,35.0868,35.0711,35.0711,3000.0
2013-09-20 13:05:00,44.48,44.48,44.46,44.48,3100.0,35.0711,35.0711,35.0553,35.0711,3100.0
2013-09-20 13:10:00,44.48,44.49,44.46,44.49,3800.0,35.0711,35.079,35.0553,35.079,3800.0
2013-09-20 13:15:00,44.5,44.5,44.47,44.47,4900.0,35.0868,35.0868,35.0632,35.0632,4900.0
2013-09-20 13:20:00,44.47,44.49,44.47,44.49,2800.0,35.0632,35.079,35.0632,35.079,2800.0
2013-09-20 13:25:00,44.5,44.5,44.49,44.5,9800.0,35.0868,35.0868,35.079,35.0868,9800.0
2013-09-20 13:30:00,44.5,44.5,44.49,44.49,3300.0,35.0868,35.0868,35.079,35.079,3300.0
2013-09-20 13:35:00,44.5,44.5,44.44,44.44,4100.0,35.0868,35.0868,35.0395,35.0395,4100.0
2013-09-20 13:40:00,44.45,44.45,44.41,44.41,2500.0,35.0474,35.0474,35.0159,35.0159,2500.0
2013-09-20 13:45:00,44.41,44.47,44.4,44.47,3500.0,35.0159,35.0632,35.008,35.0632,3500.0
2013-09-20 13:50:00,44.47,44.5,44.47,44.5,3400.0,35.0632,35.0868,35.0632,35.0868,3400.0
2013-09-20 13:55:00,44.5,44.5,44.42,44.43,5800.0,35.0868,35.0868,35.0238,35.0317,5800.0
2013-09-20 14:00:00,44.43,44.43,44.39,44.42,5200.0,35.0317,35.0317,35.0001,35.0238,5200.0
2013-09-20 14:05:00,44.41,44.43,44.41,44.42,3600.0,35.0159,35.0317,35.0159,35.0238,3600.0
2013-09-20 14:10:00,44.43,44.47,44.42,44.47,2400.0,35.0317,35.0632,35.0238,35.0632,2400.0
2013-09-20 14:15:00,44.47,44.48,44.46,44.46,2900.0,35.0632,35.0711,35.0553,35.0553,2900.0
2013-09-20 14:20:00,44.46,44.48,44.44,44.48,5500.0,35.0553,35.0711,35.0395,35.0711,5500.0
2013-09-20 14:25:00,44.48,44.5,44.47,44.49,2600.0,35.0711,35.0868,35.0632,35.079,2600.0
2013-09-20 14:30:00,44.5,44.5,44.47,44.47,3900.0,35.0868,35.0868,35.0632,35.0632,3900.0
2013-09-20 14:35:00,44.48,44.48,44.44,44.45,3700.0,35.0711,35.0711,35.0395,35.0474,3700.0
2013-09-20 14:40:00,44.45,44.5,44.43,44.48,6800.0,35.0474,35.0868,35.0317,35.0711,6800.0
2013-09-20 14:45:00,44.48,44.5,44.47,44.48,5200.0,35.0711,35.0868,35.0632,35.0711,5200.0
2013-09-20 14:50:00,44.48,44.49,44.46,44.46,4500.0,35.0711,35.079,35.0553,35.0553,4500.0
2013-09-20 14:55:00,44.46,44.48,44.44,44.48,2700.0,35.0553,35.0711,35.0395,35.0711,2700.0
2013-09-20 15:00:00,44.48,44.49,44.46,44.48,3500.0,35.0711,35.079,35.0553,35.0711,3500.0
2013-09-20 15:05:00,44.49,44.5,44.49,44.5,13600.0,35.079,35.0868,35.079,35.0868,13600.0
2013-09-20 15:10:00,44.49,44.49,44.47,44.48,7900.0,35.079,35.079,35.0632,35.0711,7900.0
2013-09-20 15:15:00,44.48,44.5,44.48,44.49,11300.0,35.0711,35.0868,35.0711,35.079,11300.0
2013-09-20 15:20:00,44.5,44.5,44.47,44.47,12200.0,35.0868,35.0868,35.0632,35.0632,12200.0
2013-09-20 15:25:00,44.47,44.48,44.46,44.46,5700.0,35.0632,35.0711,35.0553,35.0553,5700.0
2013-09-20 15:30:00,44.46,44.5,44.46,44.48,16100.0,35.0553,35.0868,35.0553,35.0711,16100.0
2013-09-20 15:35:00,44.48,44.5,44.48,44.5,11100.0,35.0711,35.0868,35.0711,35.0868,11100.0
2013-09-20 15:40:00,44.5,44.5,44.49,44.5,10400.0,35.0868,35.0868,35.079,35.0868,10400.0
2013-09-20 15:45:00,44.49,44.5,44.38,44.42,53200.0,35.079,35.0868,34.9922,35.0238,53200.0
2013-09-20 15:50:00,44.42,44.5,44.4,44.47,30700.0,35.0238,35.0868,35.008,35.0632,30700.0
2013-09-20 15:55:00,44.45,44.5,44.41,44.42,51000.0,35.0474,35.0868,35.0159,35.0238,51000.0
2013-09-23 09:30:00,44.43,44.48,44.34,44.34,6300.0,35.0317,35.0711,34.9607,34.9607,6300.0
2013-09-23 09:35:00,44.31,44.34,44.25,44.25,1300.0,34.937,34.9607,34.8897,34.8897,1300.0
2013-09-23 09:40:00,44.25,44.25,44.03,44.1,2300.0,34.8897,34.8897,34.7163,34.7715,2300.0
2013-09-23 09:45:00,44.15,44.24,44.09,44.18,6200.0,34.8109,34.8818,34.7636,34.8345,6200.0
2013-09-23 09:50:00,44.22,44.27,44.2,44.2,7800.0,34.8661,34.9055,34.8503,34.8503,7800.0
2013-09-23 09:55:00,44.19,44.2,44.16,44.17,900.0,34.8424,34.8503,34.8188,34.8267,900.0
2013-09-23 10:00:00,44.19,44.3,44.18,44.29,3000.0,34.8424,34.9292,34.8345,34.9213,3000.0
2013-09-23 10:05:00,44.27,44.28,44.22,44.22,3200.0,34.9055,34.9134,34.8661,34.8661,3200.0
2013-09-23 10:10:00,44.23,44.26,44.21,44.22,2200.0,34.874,34.8976,34.8582,34.8661,2200.0
2013-09-23 10:15:00,44.21,44.23,44.16,44.18,3900.0,34.8582,34.874,34.8188,34.8345,3900.0
2013-09-23 10:20:00,44.18,44.19,44.11,44.11,6400.0,34.8345,34.8424,34.7793,34.7793,6400.0
2013-09-23 10:25:00,44.11,44.13,44.0,44.0,4600.0,34.7793,34.7951,34.6926,34.6926,4600.0
2013-09-23 10:30:00,44.0,44.07,44.0,44.06,5300.0,34.6926,34.7478,34.6926,34.7399,5300.0
2013-09-23 10:35:00,44.06,44.06,44.01,44.01,1600.0,34.7399,34.7399,34.7005,34.7005,1600.0
2013-09-23 10:40:00,44.02,44.02,43.95,43.98,6100.0,34.7084,34.7084,34.6532,34.6768,6100.0
2013-09-23 10:45:00,43.98,44.01,43.97,44.01,2600.0,34.6768,34.7005,34.669,34.7005,2600.0
2013-09-23 10:50:00,43.99,43.99,43.97,43.99,2200.0,34.6847,34.6847,34.669,34.6847,2200.0
2013-09-23 10:55:00,43.98,43.98,43.93,43.93,3200.0,34.6768,34.6768,34.6374,34.6374,3200.0
2013-09-23 11:00:00,43.95,43.98,43.95,43.95,3000.0,34.6532,34.6768,34.6532,34.6532,3000.0
2013-09-23 11:05:00,43.94,43.96,43.94,43.95,1300.0,34.6453,34.6611,34.6453,34.6532,1300.0
2013-09-23 11:10:00,43.93,43.97,43.93,43.93,1100.0,34.6374,34.669,34.6374,34.6374,1100.0
2013-09-23 11:15:00,43.94,43.94,43.91,43.94,1900.0,34.6453,34.6453,34.6217,34.6453,1900.0
2013-09-23 11:20:00,43.94,43.94,43.9,43.9,2700.0,34.6453,34.6453,34.6138,34.6138,2700.0
2013-09-23 11:25:00,43.9,43.96,43.9,43.94,3100.0,34.6138,34.6611,34.6138,34.6453,3100.0
2013-09-23 11:30:00,43.94,43.99,43.94,43.96,4300.0,34.6453,34.6847,34.6453,34.6611,4300.0
2013-09-23 11:35:00,43.97,43.97,43.95,43.97,3200.0,34.669,34.669,34.6532,34.669,3200.0
2013-09-23 11:40:00,43.98,43.99,43.96,43.97,3600.0,34.6768,34.6847,34.6611,34.669,3600.0
2013-09-23 11:45:00,43.98,43.99,43.98,43.98,1900.0,34.6768,34.6847,34.6768,34.6768,1900.0
2013-09-23 11:50:00,43.99,44.0,43.97,44.0,8900.0,34.6847,34.6926,34.669,34.6926,8900.0
2013-09-23 11:55:00,44.0,44.0,43.97,43.98,4900.0,34.6926,34.6926,34.669,34.6768,4900.0
2013-09-23 12:00:00,43.99,44.01,43.98,44.01,4100.0,34.6847,34.7005,34.6768,34.7005,4100.0
2013-09-23 12:05:00,44.01,44.03,44.01,44.01,1100.0,34.7005,34.7163,34.7005,34.7005,1100.0
2013-09-23 12:10:00,44.01,44.05,44.0,44.0,4200.0,34.7005,34.732,34.6926,34.6926,4200.0
2013-09-23 12:15:00,44.03,44.03,44.02,44.03,4900.0,34.7163,34.7163,34.7084,34.7163,4900.0
2013-09-23 12:20:00,44.03,44.04,44.02,44.03,1000.0,34.7163,34.7242,34.7084,34.7163,1000.0
2013-09-23 12:25:00,44.02,44.04,44.02,44.04,1300.0,34.7084,34.7242,34.7084,34.7242,1300.0
2013-09-23 12:30:00,44.05,44.05,43.99,43.99,3300.0,34.732,34.732,34.6847,34.6847,3300.0
2013-09-23 12:35:00,43.99,44.02,43.99,44.02,4800.0,34.6847,34.7084,34.6847,34.7084,4800.0
2013-09-23 12:40:00,44.03,44.04,44.02,44.03,2500.0,34.7163,34.7242,34.7084,34.7163,2500.0
2013-09-23 12:45:00,44.02,44.02,43.99,43.99,3400.0,34.7084,34.7084,34.6847,34.6847,3400.0
2013-09-23 12:50:00,44.0,44.02,43.99,44.02,2000.0,34.6926,34.7084,34.6847,34.7084,2000.0
2013-09-23 12:55:00,44.03,44.04,44.03,44.03,1800.0,34.7163,34.7242,34.7163,34.7163,1800.0
2013-09-23 13:00:00,44.03,44.08,44.03,44.07,2500.0,34.7163,34.7557,34.7163,34.7478,2500.0
2013-09-23 13:05:00,44.07,44.07,44.06,44.06,900.0,34.7478,34.7478,34.7399,34.7399,900.0
2013-09-23 13:10:00,44.06,44.06,44.01,44.02,2600.0,34.7399,34.7399,34.7005,34.7084,2600.0
2013-09-23 13:15:00,44.01,44.05,44.01,44.05,3700.0,34.7005,34.732,34.7005,34.732,3700.0
2013-09-23 13:20:00,44.08,44.09,44.07,44.08,3900.0,34.7557,34.7636,34.7478,34.7557,3900.0
2013-09-23 13:25:00,44.06,44.09,44.05,44.09,2500.0,34.7399,34.7636,34.732,34.7636,2500.0
2013-09-23 13:30:00,44.08,44.08,44.04,44.05,3400.0,34.7557,34.7557,34.7242,34.732,3400.0
2013-09-23 13:35:00,44.05,44.05,44.05,44.05,400.0,34.732,34.732,34.732,34.732,400.0
2013-09-23 13:40:00,44.06,44.06,44.03,44.03,4100.0,34.7399,34.7399,34.7163,34.7163,4100.0
2013-09-23 13:45:00,44.03,44.05,44.02,44.03,4500.0,34.7163,34.732,34.7084,34.7163,4500.0
2013-09-23 13:50:00,44.03,44.07,44.03,44.05,3300.0,34.7163,34.7478,34.7163,34.732,3300.0
2013-09-23 13:55:00,44.05,44.05,44.05,44.05,3100.0,34.732,34.732,34.732,34.732,3100.0
2013-09-23 14:00:00,44.06,44.08,44.05,44.06,2600.0,34.7399,34.7557,34.732,34.7399,2600.0
2013-09-23 14:05:00,44.05,44.07,44.05,44.07,1700.0,34.732,34.7478,34.732,34.7478,1700.0
2013-09-23 14:10:00,44.07,44.07,44.05,44.06,2700.0,34.7478,34.7478,34.732,34.7399,2700.0
2013-09-23 14:15:00,44.06,44.06,44.05,44.06,2000.0,34.7399,34.7399,34.732,34.7399,2000.0
2013-09-23 14:20:00,44.06,44.07,44.02,44.03,3800.0,34.7399,34.7478,34.7084,34.7163,3800.0
2013-09-23 14:25:00,44.01,44.01,43.96,43.98,5900.0,34.7005,34.7005,34.6611,34.6768,5900.0
2013-09-23 14:30:00,43.99,44.02,43.99,44.0,5300.0,34.6847,34.7084,34.6847,34.6926,5300.0
2013-09-23 14:35:00,44.02,44.04,44.0,44.01,6900.0,34.7084,34.7242,34.6926,34.7005,6900.0
2013-09-23 14:40:00,44.02,44.02,44.0,44.01,2600.0,34.7084,34.7084,34.6926,34.7005,2600.0
2013-09-23 14:45:00,44.01,44.12,44.01,44.12,17100.0,34.7005,34.7872,34.7005,34.7872,17100.0
2013-09-23 14:50:00,44.13,44.21,44.13,44.21,10900.0,34.7951,34.8582,34.7951,34.8582,10900.0
2013-09-23 14:55:00,44.22,44.23,44.17,44.2,8700.0,34.8661,34.874,34.8267,34.8503,8700.0
2013-09-23 15:00:00,44.21,44.21,44.12,44.13,10600.0,34.8582,34.8582,34.7872,34.7951,10600.0
2013-09-23 15:05:00,44.13,44.16,44.12,44.12,6500.0,34.7951,34.8188,34.7872,34.7872,6500.0
2013-09-23 15:10:00,44.13,44.15,44.1,44.11,6800.0,34.7951,34.8109,34.7715,34.7793,6800.0
2013-09-23 15:15:00,44.11,44.13,44.11,44.13,4500.0,34.7793,34.7951,34.7793,34.7951,4500.0
2013-09-23 15:20:00,44.13,44.13,44.1,44.13,10900.0,34.7951,34.7951,34.7715,34.7951,10900.0
2013-09-23 15:25:00,44.12,44.12,44.06,44.06,11900.0,34.7872,34.7872,34.7399,34.7399,11900.0
2013-09-23 15:30:00,44.05,44.09,44.05,44.07,8700.0,34.732,34.7636,34.732,34.7478,8700.0
2013-09-23 15:35:00,44.08,44.09,44.07,44.07,7200.0,34.7557,34.7636,34.7478,34.7478,7200.0
2013-09-23 15:40:00,44.08,44.08,44.04,44.06,8500.0,34.7557,34.7557,34.7242,34.7399,8500.0
2013-09-23 15:45:00,44.05,44.05,43.99,44.0,14700.0,34.732,34.732,34.6847,34.6926,14700.0
2013-09-23 15:50:00,44.01,44.06,43.97,44.05,20800.0,34.7005,34.7399,34.669,34.732,20800.0
2013-09-23 15:55:00,44.04,44.04,43.94,43.97,30100.0,34.7242,34.7242,34.6453,34.669,30100.0
2013-09-24 09:30:00,43.93,44.16,43.9,44.16,8400.0,34.6374,34.8188,34.6138,34.8188,8400.0
2013-09-24 09:35:00,44.11,44.12,43.93,43.93,5200.0,34.7793,34.7872,34.6374,34.6374,5200.0
2013-09-24 09:40:00,43.96,43.98,43.87,43.97,6300.0,34.6611,34.6768,34.5901,34.669,6300.0
2013-09-24 09:45:00,43.98,43.99,43.88,43.9,6100.0,34.6768,34.6847,34.598,34.6138,6100.0
2013-09-24 09:50:00,43.93,43.95,43.86,43.92,3300.0,34.6374,34.6532,34.5822,34.6295,3300.0
2013-09-24 09:55:00,43.95,44.13,43.95,44.1,7200.0,34.6532,34.7951,34.6532,34.7715,7200.0
2013-09-24 10:00:00,44.08,44.08,44.01,44.01,2200.0,34.7557,34.7557,34.7005,34.7005,2200.0
2013-09-24 10:05:00,44.03,44.03,44.01,44.02,500.0,34.7163,34.7163,34.7005,34.7084,500.0
2013-09-24 10:10:00,44.03,44.1,44.03,44.06,3100.0,34.7163,34.7715,34.7163,34.7399,3100.0
2013-09-24 10:15:00,44.06,44.06,44.01,44.03,3000.0,34.7399,34.7399,34.7005,34.7163,3000.0
2013-09-24 10:20:00,44.03,44.05,44.02,44.05,2000.0,34.7163,34.732,34.7084,34.732,2000.0
2013-09-24 10:25:00,44.06,44.15,44.05,44.15,3700.0,34.7399,34.8109,34.732,34.8109,3700.0
2013-09-24 10:30:00,44.15,44.16,44.1,44.11,7000.0,34.8109,34.8188,34.7715,34.7793,7000.0
2013-09-24 10:35:00,44.12,44.22,44.12,44.22,1900.0,34.7872,34.8661,34.7872,34.8661,1900.0
2013-09-24 10:40:00,44.21,44.21,44.15,44.18,3500.0,34.8582,34.8582,34.8109,34.8345,3500.0
2013-09-24 10:45:00,44.18,44.2,44.18,44.19,2300.0,34.8345,34.8503,34.8345,34.8424,2300.0
2013-09-24 10:50:00,44.18,44.2,44.14,44.2,2200.0,34.8345,34.8503,34.803,34.8503,2200.0
2013-09-24 10:55:00,44.19,44.19,44.15,44.17,3400.0,34.8424,34.8424,34.8109,34.8267,3400.0
2013-09-24 11:00:00,44.18,44.2,44.18,44.2,700.0,34.8345,34.8503,34.8345,34.8503,700.0
2013-09-24 11:05:00,44.21,44.29,44.21,44.29,15100.0,34.8582,34.9213,34.8582,34.9213,15100.0
2013-09-24 11:10:00,44.29,44.3,44.24,44.26,5700.0,34.9213,34.9292,34.8818,34.8976,5700.0
2013-09-24 11:15:00,44.26,44.32,44.26,44.32,2100.0,34.8976,34.9449,34.8976,34.9449,2100.0
2013-09-24 11:20:00,44.32,44.33,44.23,44.23,6100.0,34.9449,34.9528,34.874,34.874,6100.0
2013-09-24 11:25:00,44.24,44.25,44.19,44.2,9700.0,34.8818,34.8897,34.8424,34.8503,9700.0
2013-09-24 11:30:00,44.22,44.22,44.18,44.22,3400.0,34.8661,34.8661,34.8345,34.8661,3400.0
2013-09-24 11:35:00,44.22,44.24,44.21,44.24,2800.0,34.8661,34.8818,34.8582,34.8818,2800.0
2013-09-24 11:40:00,44.24,44.24,44.22,44.23,2400.0,34.8818,34.8818,34.8661,34.874,2400.0
2013-09-24 11:45:00,44.22,44.23,44.21,44.21,3000.0,34.8661,34.874,34.8582,34.8582,3000.0
2013-09-24 11:50:00,44.22,44.22,44.19,44.21,3200.0,34.8661,34.8661,34.8424,34.8582,3200.0
2013-09-24 11:55:00,44.21,44.22,44.21,44.21,1600.0,34.8582,34.8661,34.8582,34.8582,1600.0
2013-09-24 12:00:00,44.21,44.21,44.16,44.17,3300.0,34.8582,34.8582,34.8188,34.8267,3300.0
2013-09-24 12:05:00,44.17,44.21,44.17,44.21,3200.0,34.8267,34.8582,34.8267,34.8582,3200.0
2013-09-24 12:10:00,44.21,44.26,44.2,44.25,2400.0,34.8582,34.8976,34.8503,34.8897,2400.0
2013-09-24 12:15:00,44.25,44.26,44.24,44.26,2700.0,34.8897,34.8976,34.8818,34.8976,2700.0
2013-09-24 12:20:00,44.26,44.28,44.25,44.28,1700.0,34.8976,34.9134,34.8897,34.9134,1700.0
2013-09-24 12:25:00,44.28,44.28,44.27,44.28,2700.0,34.9134,34.9134,34.9055,34.9134,2700.0
2013-09-24 12:30:00,44.27,44.29,44.27,44.28,4900.0,34.9055,34.9213,34.9055,34.9134,4900.0
2013-09-24 12:35:00,44.29,44.3,44.28,44.29,2800.0,34.9213,34.9292,34.9134,34.9213,2800.0
2013-09-24 12:40:00,44.29,44.3,44.26,44.3,6100.0,34.9213,34.9292,34.8976,34.9292,6100.0
2013-09-24 12:45:00,44.29,44.32,44.29,44.31,2500.0,34.9213,34.9449,34.9213,34.937,2500.0
2013-09-24 12:50:00,44.32,44.32,44.3,44.3,4000.0,34.9449,34.9449,34.9292,34.9292,4000.0
2013-09-24 12:55:00,44.29,44.31,44.29,44.31,1300.0,34.9213,34.937,34.9213,34.937,1300.0
2013-09-24 13:00:00,44.3,44.31,44.29,44.3,5000.0,34.9292,34.937,34.9213,34.9292,5000.0
2013-09-24 13:05:00,44.3,44.31,44.28,44.29,3000.0,34.9292,34.937,34.9134,34.9213,3000.0
2013-09-24 13:10:00,44.3,44.3,44.28,44.29,5300.0,34.9292,34.9292,34.9134,34.9213,5300.0
2013-09-24 13:15:00,44.3,44.31,44.29,44.31,5000.0,34.9292,34.937,34.9213,34.937,5000.0
2013-09-24 13:20:00,44.31,44.34,44.31,44.32,7000.0,34.937,34.9607,34.937,34.9449,7000.0
2013-09-24 13:25:00,44.32,44.32,44.3,44.3,3300.0,34.9449,34.9449,34.9292,34.9292,3300.0
2013-09-24 13:30:00,44.3,44.32,44.29,44.3,7300.0,34.9292,34.9449,34.9213,34.9292,7300.0
2013-09-24 13:35:00,44.31,44.31,44.29,44.3,1700.0,34.937,34.937,34.9213,34.9292,1700.0
2013-09-24 13:40:00,44.3,44.31,44.3,44.3,800.0,34.9292,34.937,34.9292,34.9292,800.0
2013-09-24 13:45:00,44.31,44.35,44.31,44.34,4300.0,34.937,34.9686,34.937,34.9607,4300.0
2013-09-24 13:50:00,44.33,44.33,44.31,44.32,6800.0,34.9528,34.9528,34.937,34.9449,6800.0
2013-09-24 13:55:00,44.32,44.32,44.28,44.31,20300.0,34.9449,34.9449,34.9134,34.937,20300.0
2013-09-24 14:00:00,44.32,44.33,44.31,44.32,2600.0,34.9449,34.9528,34.937,34.9449,2600.0
2013-09-24 14:05:00,44.32,44.32,44.27,44.29,5000.0,34.9449,34.9449,34.9055,34.9213,5000.0
2013-09-24 14:10:00,44.3,44.3,44.28,44.29,10200.0,34.9292,34.9292,34.9134,34.9213,10200.0
2013-09-24 14:15:00,44.29,44.31,44.27,44.31,6500.0,34.9213,34.937,34.9055,34.937,6500.0
2013-09-24 14:20:00,44.3,44.31,44.28,44.28,6500.0,34.9292,34.937,34.9134,34.9134,6500.0
2013-09-24 14:25:00,44.29,44.29,44.26,44.28,7100.0,34.9213,34.9213,34.8976,34.9134,7100.0
2013-09-24 14:30:00,44.29,44.3,44.29,44.3,2400.0,34.9213,34.9292,34.9213,34.9292,2400.0
2013-09-24 14:35:00,44.3,44.3,44.28,44.28,3500.0,34.9292,34.9292,34.9134,34.9134,3500.0
2013-09-24 14:40:00,44.29,44.29,44.27,44.28,2500.0,34.9213,34.9213,34.9055,34.9134,2500.0
2013-09-24 14:45:00,44.29,44.3,44.29,44.3,3300.0,34.9213,34.9292,34.9213,34.9292,3300.0
2013-09-24 14:50:00,44.3,44.35,44.3,44.35,13100.0,34.9292,34.9686,34.9292,34.9686,13100.0
2013-09-24 14:55:00,44.36,44.36,44.31,44.35,7500.0,34.9765,34.9765,34.937,34.9686,7500.0
2013-09-24 15:00:00,44.36,44.36,44.31,44.35,22100.0,34.9765,34.9765,34.937,34.9686,22100.0
2013-09-24 15:05:00,44.35,44.36,44.34,44.35,3200.0,34.9686,34.9765,34.9607,34.9686,3200.0
2013-09-24 15:10:00,44.34,44.36,44.33,44.35,8200.0,34.9607,34.9765,34.9528,34.9686,8200.0
2013-09-24 15:15:00,44.36,44.41,44.36,44.4,17200.0,34.9765,35.0159,34.9765,35.008,17200.0
2013-09-24 15:20:00,44.39,44.41,44.39,44.4,7700.0,35.0001,35.0159,35.0001,35.008,7700.0
2013-09-24 15:25:00,44.4,44.4,44.37,44.37,6300.0,35.008,35.008,34.9843,34.9843,6300.0
2013-09-24 15:30:00,44.38,44.4,44.37,44.38,9000.0,34.9922,35.008,34.9843,34.9922,9000.0
2013-09-24 15:35:00,44.38,44.4,44.35,44.35,17800.0,34.9922,35.008,34.9686,34.9686,17800.0
2013-09-24 15:40:00,44.36,44.41,44.34,44.41,10800.0,34.9765,35.0159,34.9607,35.0159,10800.0
2013-09-24 15:45:00,44.4,44.42,44.38,44.4,49000.0,35.008,35.0238,34.9922,35.008,49000.0
2013-09-24 15:50:00,44.41,44.41,44.32,44.34,50700.0,35.0159,35.0159,34.9449,34.9607,50700.0
2013-09-24 15:55:00,44.35,44.35,44.28,44.3,74500.0,34.9686,34.9686,34.9134,34.9292,74500.0
2013-09-25 09:30:00,44.4,44.5,44.34,44.41,9600.0,35.008,35.0868,34.9607,35.0159,9600.0
2013-09-25 09:35:00,44.4,44.45,44.34,44.45,7900.0,35.008,35.0474,34.9607,35.0474,7900.0
2013-09-25 09:40:00,44.41,44.41,44.29,44.34,4000.0,35.0159,35.0159,34.9213,34.9607,4000.0
2013-09-25 09:45:00,44.33,44.33,44.12,44.27,8400.0,34.9528,34.9528,34.7872,34.9055,8400.0
2013-09-25 09:50:00,44.29,44.29,44.16,44.29,6500.0,34.9213,34.9213,34.8188,34.9213,6500.0
2013-09-25 09:55:00,44.26,44.35,44.24,44.33,5700.0,34.8976,34.9686,34.8818,34.9528,5700.0
2013-09-25 10:00:00,44.31,44.41,44.22,44.35,11800.0,34.937,35.0159,34.8661,34.9686,11800.0
2013-09-25 10:05:00,44.39,44.39,44.26,44.26,4800.0,35.0001,35.0001,34.8976,34.8976,4800.0
2013-09-25 10:10:00,44.25,44.31,44.21,44.29,17400.0,34.8897,34.937,34.8582,34.9213,17400.0
2013-09-25 10:15:00,44.29,44.34,44.23,44.29,9900.0,34.9213,34.9607,34.874,34.9213,9900.0
2013-09-25 10:20:00,44.3,44.32,44.27,44.27,7900.0,34.9292,34.9449,34.9055,34.9055,7900.0
2013-09-25 10:25:00,44.26,44.35,44.21,44.31,9600.0,34.8976,34.9686,34.8582,34.937,9600.0
2013-09-25 10:30:00,44.3,44.39,44.3,44.38,13300.0,34.9292,35.0001,34.9292,34.9922,13300.0
2013-09-25 10:35:00,44.35,44.38,44.34,44.37,1900.0,34.9686,34.9922,34.9607,34.9843,1900.0
2013-09-25 10:40:00,44.37,44.41,44.36,44.39,1600.0,34.9843,35.0159,34.9765,35.0001,1600.0
2013-09-25 10:45:00,44.38,44.4,44.35,44.35,2000.0,34.9922,35.008,34.9686,34.9686,2000.0
2013-09-25 10:50:00,44.37,44.4,44.37,44.4,2300.0,34.9843,35.008,34.9843,35.008,2300.0
2013-09-25 10:55:00,44.4,44.41,44.38,44.4,4300.0,35.008,35.0159,34.9922,35.008,4300.0
2013-09-25 11:00:00,44.4,44.4,44.35,44.35,3100.0,35.008,35.008,34.9686,34.9686,3100.0
2013-09-25 11:05:00,44.35,44.37,44.32,44.37,2400.0,34.9686,34.9843,34.9449,34.9843,2400.0
2013-09-25 11:10:00,44.37,44.38,44.36,44.36,3400.0,34.9843,34.9922,34.9765,34.9765,3400.0
2013-09-25 11:15:00,44.38,44.43,44.38,44.43,4500.0,34.9922,35.0317,34.9922,35.0317,4500.0
2013-09-25 11:20:00,44.44,44.44,44.36,44.37,5900.0,35.0395,35.0395,34.9765,34.9843,5900.0
2013-09-25 11:25:00,44.37,44.42,44.37,44.42,3600.0,34.9843,35.0238,34.9843,35.0238,3600.0
2013-09-25 11:30:00,44.41,44.44,44.41,44.41,1000.0,35.0159,35.0395,35.0159,35.0159,1000.0
2013-09-25 11:35:00,44.41,44.48,44.41,44.48,4700.0,35.0159,35.0711,35.0159,35.0711,4700.0
2013-09-25 11:40:00,44.48,44.48,44.45,44.46,2700.0,35.0711,35.0711,35.0474,35.0553,2700.0
2013-09-25 11:45:00,44.45,44.47,44.45,44.45,6400.0,35.0474,35.0632,35.0474,35.0474,6400.0
2013-09-25 11:50:00,44.45,44.48,44.44,44.48,6000.0,35.0474,35.0711,35.0395,35.0711,6000.0
2013-09-25 11:55:00,44.48,44.48,44.46,44.47,1200.0,35.0711,35.0711,35.0553,35.0632,1200.0
2013-09-25 12:00:00,44.48,44.48,44.44,44.44,1300.0,35.0711,35.0711,35.0395,35.0395,1300.0
2013-09-25 12:05:00,44.42,44.46,44.42,44.46,9500.0,35.0238,35.0553,35.0238,35.0553,9500.0
2013-09-25 12:10:00,44.45,44.46,44.45,44.46,4400.0,35.0474,35.0553,35.0474,35.0553,4400.0
2013-09-25 12:15:00,44.47,44.5,44.47,44.47,6700.0,35.0632,35.0868,35.0632,35.0632,6700.0
2013-09-25 12:20:00,44.47,44.47,44.37,44.38,3200.0,35.0632,35.0632,34.9843,34.9922,3200.0
2013-09-25 12:25:00,44.37,44.39,44.34,44.39,3400.0,34.9843,35.0001,34.9607,35.0001,3400.0
2013-09-25 12:30:00,44.39,44.44,44.39,44.44,1800.0,35.0001,35.0395,35.0001,35.0395,1800.0
2013-09-25 12:35:00,44.42,44.49,44.42,44.49,3100.0,35.0238,35.079,35.0238,35.079,3100.0
2013-09-25 12:40:00,44.49,44.5,44.43,44.44,3800.0,35.079,35.0868,35.0317,35.0395,3800.0
2013-09-25 12:45:00,44.43,44.45,44.43,44.45,1100.0,35.0317,35.0474,35.0317,35.0474,1100.0
2013-09-25 12:50:00,44.45,44.45,44.42,44.42,2600.0,35.0474,35.0474,35.0238,35.0238,2600.0
2013-09-25 12:55:00,44.42,44.45,44.42,44.45,2200.0,35.0238,35.0474,35.0238,35.0474,2200.0
2013-09-25 13:00:00,44.47,44.48,44.47,44.48,400.0,35.0632,35.0711,35.0632,35.0711,400.0
2013-09-25 13:05:00,44.47,44.48,44.46,44.48,500.0,35.0632,35.0711,35.0553,35.0711,500.0
2013-09-25 13:10:00,44.48,44.48,44.47,44.48,5900.0,35.0711,35.0711,35.0632,35.0711,5900.0
2013-09-25 13:15:00,44.47,44.48,44.43,44.44,2800.0,35.0632,35.0711,35.0317,35.0395,2800.0
2013-09-25 13:20:00,44.44,44.45,44.42,44.44,2000.0,35.0395,35.0474,35.0238,35.0395,2000.0
2013-09-25 13:25:00,44.44,44.44,44.37,44.37,3700.0,35.0395,35.0395,34.9843,34.9843,3700.0
2013-09-25 13:30:00,44.37,44.37,44.28,44.3,3000.0,34.9843,34.9843,34.9134,34.9292,3000.0
2013-09-25 13:35:00,44.29,44.3,44.25,44.25,2300.0,34.9213,34.9292,34.8897,34.8897,2300.0
2013-09-25 13:40:00,44.26,44.28,44.26,44.27,1500.0,34.8976,34.9134,34.8976,34.9055,1500.0
2013-09-25 13:45:00,44.27,44.32,44.25,44.32,5700.0,34.9055,34.9449,34.8897,34.9449,5700.0
2013-09-25 13:50:00,44.33,44.33,44.31,44.33,8800.0,34.9528,34.9528,34.937,34.9528,8800.0
2013-09-25 13:55:00,44.35,44.4,44.35,44.4,6000.0,34.9686,35.008,34.9686,35.008,6000.0
2013-09-25 14:00:00,44.39,44.42,44.39,44.42,2600.0,35.0001,35.0238,35.0001,35.0238,2600.0
2013-09-25 14:05:00,44.42,44.45,44.35,44.36,3100.0,35.0238,35.0474,34.9686,34.9765,3100.0
2013-09-25 14:10:00,44.38,44.38,44.31,44.35,5700.0,34.9922,34.9922,34.937,34.9686,5700.0
2013-09-25 14:15:00,44.37,44.41,44.36,44.37,2600.0,34.9843,35.0159,34.9765,34.9843,2600.0
2013-09-25 14:20:00,44.38,44.4,44.38,44.38,1200.0,34.9922,35.008,34.9922,34.9922,1200.0
2013-09-25 14:25:00,44.37,44.41,44.37,44.39,2000.0,34.9843,35.0159,34.9843,35.0001,2000.0
2013-09-25 14:30:00,44.38,44.4,44.37,44.39,3800.0,34.9922,35.008,34.9843,35.0001,3800.0
2013-09-25 14:35:00,44.39,44.41,44.38,44.41,5300.0,35.0001,35.0159,34.9922,35.0159,5300.0
2013-09-25 14:40:00,44.4,44.43,44.4,44.43,2600.0,35.008,35.0317,35.008,35.0317,2600.0
2013-09-25 14:45:00,44.42,44.43,44.41,44.42,5900.0,35.0238,35.0317,35.0159,35.0238,5900.0
2013-09-25 14:50:00,44.42,44.48,44.39,44.47,10900.0,35.0238,35.0711,35.0001,35.0632,10900.0
2013-09-25 14:55:00,44.46,44.46,44.4,44.4,5100.0,35.0553,35.0553,35.008,35.008,5100.0
2013-09-25 15:00:00,44.4,44.41,44.39,44.4,3400.0,35.008,35.0159,35.0001,35.008,3400.0
2013-09-25 15:05:00,44.4,44.43,44.38,44.41,7200.0,35.008,35.0317,34.9922,35.0159,7200.0
2013-09-25 15:10:00,44.4,44.45,44.4,44.42,4400.0,35.008,35.0474,35.008,35.0238,4400.0
2013-09-25 15:15:00,44.41,44.41,44.38,44.39,3700.0,35.0159,35.0159,34.9922,35.0001,3700.0
2013-09-25 15:20:00,44.4,44.41,44.36,44.37,3500.0,35.008,35.0159,34.9765,34.9843,3500.0
2013-09-25 15:25:00,44.37,44.39,44.35,44.36,17600.0,34.9843,35.0001,34.9686,34.9765,17600.0
2013-09-25 15:30:00,44.35,44.36,44.33,44.33,12500.0,34.9686,34.9765,34.9528,34.9528,12500.0
2013-09-25 15:35:00,44.34,44.37,44.32,44.36,6600.0,34.9607,34.9843,34.9449,34.9765,6600.0
2013-09-25 15:40:00,44.36,44.38,44.35,44.36,6500.0,34.9765,34.9922,34.9686,34.9765,6500.0
2013-09-25 15:45:00,44.36,44.37,44.34,44.36,10700.0,34.9765,34.9843,34.9607,34.9765,10700.0
2013-09-25 15:50:00,44.35,44.36,44.32,44.32,13400.0,34.9686,34.9765,34.9449,34.9449,13400.0
2013-09-25 15:55:00,44.32,44.32,44.27,44.28,27200.0,34.9449,34.9449,34.9055,34.9134,27200.0
2013-09-26 09:30:00,44.3,44.47,44.3,44.46,6900.0,34.9292,35.0632,34.9292,35.0553,6900.0
2013-09-26 09:35:00,44.5,44.5,44.44,44.44,5700.0,35.0868,35.0868,35.0395,35.0395,5700.0
2013-09-26 09:40:00,44.5,44.5,44.46,44.46,1700.0,35.0868,35.0868,35.0553,35.0553,1700.0
2013-09-26 09:45:00,44.47,44.49,44.42,44.47,3100.0,35.0632,35.079,35.0238,35.0632,3100.0
2013-09-26 09:50:00,44.48,44.5,44.43,44.43,2300.0,35.0711,35.0868,35.0317,35.0317,2300.0
2013-09-26 09:55:00,44.41,44.45,44.38,44.41,3800.0,35.0159,35.0474,34.9922,35.0159,3800.0
2013-09-26 10:00:00,44.39,44.5,44.39,44.5,2400.0,35.0001,35.0868,35.0001,35.0868,2400.0
2013-09-26 10:05:00,44.5,44.5,44.48,44.48,3200.0,35.0868,35.0868,35.0711,35.0711,3200.0
2013-09-26 10:10:00,44.46,44.5,44.43,44.43,3000.0,35.0553,35.0868,35.0317,35.0317,3000.0
2013-09-26 10:15:00,44.4,44.48,44.4,44.46,2900.0,35.008,35.0711,35.008,35.0553,2900.0
2013-09-26 10:20:00,44.48,44.49,44.43,44.43,1300.0,35.0711,35.079,35.0317,35.0317,1300.0
2013-09-26 10:25:00,44.45,44.45,44.41,44.41,300.0,35.0474,35.0474,35.0159,35.0159,300.0
2013-09-26 10:30:00,44.41,44.41,44.38,44.38,3000.0,35.0159,35.0159,34.9922,34.9922,3000.0
2013-09-26 10:35:00,44.39,44.39,44.39,44.39,200.0,35.0001,35.0001,35.0001,35.0001,200.0
2013-09-26 10:40:00,44.38,44.38,44.31,44.31,3800.0,34.9922,34.9922,34.937,34.937,3800.0
2013-09-26 10:45:00,44.3,44.3,44.21,44.24,4200.0,34.9292,34.9292,34.8582,34.8818,4200.0
2013-09-26 10:50:00,44.25,44.26,44.22,44.22,2100.0,34.8897,34.8976,34.8661,34.8661,2100.0
2013-09-26 10:55:00,44.23,44.24,44.22,44.23,1300.0,34.874,34.8818,34.8661,34.874,1300.0
2013-09-26 11:00:00,44.23,44.23,44.19,44.19,2900.0,34.874,34.874,34.8424,34.8424,2900.0
2013-09-26 11:05:00,44.16,44.18,44.13,44.18,3500.0,34.8188,34.8345,34.7951,34.8345,3500.0
2013-09-26 11:10:00,44.19,44.2,44.17,44.18,1300.0,34.8424,34.8503,34.8267,34.8345,1300.0
2013-09-26 11:15:00,44.18,44.18,44.18,44.18,1000.0,34.8345,34.8345,34.8345,34.8345,1000.0
2013-09-26 11:20:00,44.21,44.27,44.21,44.27,1300.0,34.8582,34.9055,34.8582,34.9055,1300.0
2013-09-26 11:25:00,44.27,44.27,44.23,44.24,1500.0,34.9055,34.9055,34.874,34.8818,1500.0
2013-09-26 11:30:00,44.25,44.25,44.2,44.2,1900.0,34.8897,34.8897,34.8503,34.8503,1900.0
2013-09-26 11:35:00,44.2,44.2,44.18,44.18,1300.0,34.8503,34.8503,34.8345,34.8345,1300.0
2013-09-26 11:40:00,44.18,44.19,44.17,44.19,1300.0,34.8345,34.8424,34.8267,34.8424,1300.0
2013-09-26 11:45:00,44.2,44.26,44.2,44.23,2400.0,34.8503,34.8976,34.8503,34.874,2400.0
2013-09-26 11:50:00,44.25,44.25,44.21,44.25,1700.0,34.8897,34.8897,34.8582,34.8897,1700.0
2013-09-26 11:55:00,44.27,44.27,44.25,44.25,900.0,34.9055,34.9055,34.8897,34.8897,900.0
2013-09-26 12:00:00,44.26,44.27,44.26,44.26,800.0,34.8976,34.9055,34.8976,34.8976,800.0
2013-09-26 12:05:00,44.24,44.26,44.24,44.25,900.0,34.8818,34.8976,34.8818,34.8897,900.0
2013-09-26 12:10:00,44.23,44.25,44.22,44.22,6200.0,34.874,34.8897,34.8661,34.8661,6200.0
2013-09-26 12:15:00,44.25,44.25,44.21,44.21,1200.0,34.8897,34.8897,34.8582,34.8582,1200.0
2013-09-26 12:20:00,44.23,44.25,44.23,44.25,1100.0,34.874,34.8897,34.874,34.8897,1100.0
2013-09-26 12:25:00,44.26,44.26,44.26,44.26,800.0,34.8976,34.8976,34.8976,34.8976,800.0
2013-09-26 12:30:00,44.25,44.28,44.25,44.25,3800.0,34.8897,34.9134,34.8897,34.8897,3800.0
2013-09-26 12:35:00,44.25,44.27,44.24,44.24,3200.0,34.8897,34.9055,34.8818,34.8818,3200.0
2013-09-26 12:40:00,44.25,44.26,44.22,44.23,3200.0,34.8897,34.8976,34.8661,34.874,3200.0
2013-09-26 12:45:00,44.23,44.25,44.22,44.24,1600.0,34.874,34.8897,34.8661,34.8818,1600.0
2013-09-26 12:50:00,44.21,44.23,44.19,44.22,2600.0,34.8582,34.874,34.8424,34.8661,2600.0
2013-09-26 12:55:00,44.22,44.23,44.21,44.22,1800.0,34.8661,34.874,34.8582,34.8661,1800.0
2013-09-26 13:00:00,44.23,44.23,44.21,44.21,200.0,34.874,34.874,34.8582,34.8582,200.0
2013-09-26 13:05:00,44.23,44.27,44.23,44.26,2000.0,34.874,34.9055,34.874,34.8976,2000.0
2013-09-26 13:10:00,44.25,44.25,44.25,44.25,500.0,34.8897,34.8897,34.8897,34.8897,500.0
2013-09-26 13:15:00,44.27,44.27,44.24,44.25,4500.0,34.9055,34.9055,34.8818,34.8897,4500.0
2013-09-26 13:20:00,44.25,44.25,44.23,44.23,800.0,34.8897,34.8897,34.874,34.874,800.0
2013-09-26 13:25:00,44.25,44.28,44.22,44.22,5400.0,34.8897,34.9134,34.8661,34.8661,5400.0
2013-09-26 13:30:00,44.26,44.26,44.2,44.2,1100.0,34.8976,34.8976,34.8503,34.8503,1100.0
2013-09-26 13:35:00,44.19,44.22,44.17,44.17,2000.0,34.8424,34.8661,34.8267,34.8267,2000.0
2013-09-26 13:40:00,44.17,44.17,44.15,44.15,1200.0,34.8267,34.8267,34.8109,34.8109,1200.0
2013-09-26 13:45:00,44.14,44.17,44.12,44.17,3000.0,34.803,34.8267,34.7872,34.8267,3000.0
2013-09-26 13:50:00,44.18,44.2,44.18,44.2,700.0,34.8345,34.8503,34.8345,34.8503,700.0
2013-09-26 13:55:00,44.22,44.22,44.18,44.18,2500.0,34.8661,34.8661,34.8345,34.8345,2500.0
2013-09-26 14:00:00,44.19,44.19,44.12,44.15,4200.0,34.8424,34.8424,34.7872,34.8109,4200.0
2013-09-26 14:05:00,44.13,44.18,44.12,44.16,4300.0,34.7951,34.8345,34.7872,34.8188,4300.0
2013-09-26 14:10:00,44.19,44.2,44.14,44.15,5000.0,34.8424,34.8503,34.803,34.8109,5000.0
2013-09-26 14:15:00,44.16,44.16,44.15,44.15,1200.0,34.8188,34.8188,34.8109,34.8109,1200.0
2013-09-26 14:20:00,44.14,44.16,44.1,44.15,5000.0,34.803,34.8188,34.7715,34.8109,5000.0
2013-09-26 14:25:00,44.17,44.18,44.17,44.17,500.0,34.8267,34.8345,34.8267,34.8267,500.0
2013-09-26 14:30:00,44.18,44.18,44.15,44.16,3100.0,34.8345,34.8345,34.8109,34.8188,3100.0
2013-09-26 14:35:00,44.16,44.16,44.14,44.15,3200.0,34.8188,34.8188,34.803,34.8109,3200.0
2013-09-26 14:40:00,44.13,44.16,44.12,44.16,4100.0,34.7951,34.8188,34.7872,34.8188,4100.0
2013-09-26 14:45:00,44.15,44.16,44.13,44.14,3800.0,34.8109,34.8188,34.7951,34.803,3800.0
2013-09-26 14:50:00,44.14,44.15,44.14,44.14,3500.0,34.803,34.8109,34.803,34.803,3500.0
2013-09-26 14:55:00,44.14,44.16,44.13,44.14,2400.0,34.803,34.8188,34.7951,34.803,2400.0
2013-09-26 15:00:00,44.12,44.13,44.09,44.1,2400.0,34.7872,34.7951,34.7636,34.7715,2400.0
2013-09-26 15:05:00,44.09,44.12,44.08,44.12,6200.0,34.7636,34.7872,34.7557,34.7872,6200.0
2013-09-26 15:10:00,44.11,44.11,44.08,44.08,3100.0,34.7793,34.7793,34.7557,34.7557,3100.0
2013-09-26 15:15:00,44.09,44.1,44.08,44.08,6400.0,34.7636,34.7715,34.7557,34.7557,6400.0
2013-09-26 15:20:00,44.09,44.11,44.08,44.09,2500.0,34.7636,34.7793,34.7557,34.7636,2500.0
2013-09-26 15:25:00,44.1,44.12,44.08,44.08,3700.0,34.7715,34.7872,34.7557,34.7557,3700.0
2013-09-26 15:30:00,44.07,44.11,44.06,44.09,4100.0,34.7478,34.7793,34.7399,34.7636,4100.0
2013-09-26 15:35:00,44.09,44.09,44.07,44.09,4100.0,34.7636,34.7636,34.7478,34.7636,4100.0
2013-09-26 15:40:00,44.09,44.09,44.07,44.09,7500.0,34.7636,34.7636,34.7478,34.7636,7500.0
2013-09-26 15:45:00,44.08,44.12,44.07,44.12,11200.0,34.7557,34.7872,34.7478,34.7872,11200.0
2013-09-26 15:50:00,44.11,44.12,44.07,44.08,11700.0,34.7793,34.7872,34.7478,34.7557,11700.0
2013-09-26 15:55:00,44.08,44.19,44.06,44.19,28400.0,34.7557,34.8424,34.7399,34.8424,28400.0
2013-09-27 09:30:00,44.01,44.05,43.89,44.0,6100.0,34.7005,34.732,34.6059,34.6926,6100.0
2013-09-27 09:35:00,43.96,44.0,43.9,43.9,5000.0,34.6611,34.6926,34.6138,34.6138,5000.0
2013-09-27 09:40:00,43.92,43.99,43.92,43.99,3200.0,34.6295,34.6847,34.6295,34.6847,3200.0
2013-09-27 09:45:00,43.93,43.94,43.86,43.91,2700.0,34.6374,34.6453,34.5822,34.6217,2700.0
2013-09-27 09:50:00,43.91,43.91,43.82,43.85,2000.0,34.6217,34.6217,34.5507,34.5743,2000.0
2013-09-27 09:55:00,43.83,43.93,43.83,43.89,1600.0,34.5586,34.6374,34.5586,34.6059,1600.0
2013-09-27 10:00:00,43.9,43.9,43.82,43.84,1800.0,34.6138,34.6138,34.5507,34.5665,1800.0
2013-09-27 10:05:00,43.84,43.88,43.81,43.83,3400.0,34.5665,34.598,34.5428,34.5586,3400.0
2013-09-27 10:10:00,43.85,43.88,43.8,43.87,2900.0,34.5743,34.598,34.5349,34.5901,2900.0
2013-09-27 10:15:00,43.86,43.91,43.84,43.88,2700.0,34.5822,34.6217,34.5665,34.598,2700.0
2013-09-27 10:20:00,43.88,43.89,43.85,43.87,2500.0,34.598,34.6059,34.5743,34.5901,2500.0
2013-09-27 10:25:00,43.87,43.89,43.84,43.89,1200.0,34.5901,34.6059,34.5665,34.6059,1200.0
2013-09-27 10:30:00,43.88,43.94,43.87,43.92,1800.0,34.598,34.6453,34.5901,34.6295,1800.0
2013-09-27 10:35:00,43.96,44.02,43.96,44.0,2500.0,34.6611,34.7084,34.6611,34.6926,2500.0
2013-09-27 10:40:00,44.0,44.0,43.95,43.95,1900.0,34.6926,34.6926,34.6532,34.6532,1900.0
2013-09-27 10:45:00,43.95,43.96,43.93,43.93,1400.0,34.6532,34.6611,34.6374,34.6374,1400.0
2013-09-27 10:50:00,43.94,43.97,43.94,43.97,1900.0,34.6453,34.669,34.6453,34.669,1900.0
2013-09-27 10:55:00,43.97,43.97,43.94,43.94,1800.0,34.669,34.669,34.6453,34.6453,1800.0
2013-09-27 11:00:00,43.94,43.94,43.93,43.93,1000.0,34.6453,34.6453,34.6374,34.6374,1000.0
2013-09-27 11:05:00,43.91,43.91,43.88,43.88,1200.0,34.6217,34.6217,34.598,34.598,1200.0
2013-09-27 11:10:00,43.88,43.9,43.87,43.88,2500.0,34.598,34.6138,34.5901,34.598,2500.0
2013-09-27 11:15:00,43.89,43.89,43.85,43.87,1700.0,34.6059,34.6059,34.5743,34.5901,1700.0
2013-09-27 11:20:00,43.87,43.94,43.87,43.92,900.0,34.5901,34.6453,34.5901,34.6295,900.0
2013-09-27 11:25:00,43.91,43.93,43.9,43.92,2600.0,34.6217,34.6374,34.6138,34.6295,2600.0
2013-09-27 11:30:00,43.91,43.91,43.91,43.91,300.0,34.6217,34.6217,34.6217,34.6217,300.0
2013-09-27 11:35:00,43.92,44.02,43.91,44.02,2900.0,34.6295,34.7084,34.6217,34.7084,2900.0
2013-09-27 11:40:00,44.01,44.02,43.98,43.99,1700.0,34.7005,34.7084,34.6768,34.6847,1700.0
2013-09-27 11:45:00,43.99,44.0,43.97,43.99,1200.0,34.6847,34.6926,34.669,34.6847,1200.0
2013-09-27 11:50:00,44.0,44.0,43.97,43.97,1300.0,34.6926,34.6926,34.669,34.669,1300.0
2013-09-27 11:55:00,43.97,44.02,43.97,44.02,1000.0,34.669,34.7084,34.669,34.7084,1000.0
2013-09-27 12:00:00,44.01,44.02,44.01,44.01,800.0,34.7005,34.7084,34.7005,34.7005,800.0
2013-09-27 12:05:00,44.02,44.02,43.97,43.98,2200.0,34.7084,34.7084,34.669,34.6768,2200.0
2013-09-27 12:10:00,43.98,44.0,43.96,43.99,1600.0,34.6768,34.6926,34.6611,34.6847,1600.0
2013-09-27 12:15:00,43.99,44.04,43.99,44.04,1300.0,34.6847,34.7242,34.6847,34.7242,1300.0
2013-09-27 12:20:00,44.06,44.06,44.05,44.05,800.0,34.7399,34.7399,34.732,34.732,800.0
2013-09-27 12:25:00,44.05,44.06,44.04,44.04,900.0,34.732,34.7399,34.7242,34.7242,900.0
2013-09-27 12:30:00,44.04,44.11,44.04,44.11,1800.0,34.7242,34.7793,34.7242,34.7793,1800.0
2013-09-27 12:35:00,44.1,44.11,44.01,44.03,3800.0,34.7715,34.7793,34.7005,34.7163,3800.0
2013-09-27 12:40:00,44.03,44.03,44.03,44.03,200.0,34.7163,34.7163,34.7163,34.7163,200.0
2013-09-27 12:45:00,44.03,44.03,44.01,44.01,2700.0,34.7163,34.7163,34.7005,34.7005,2700.0
2013-09-27 12:50:00,44.01,44.02,44.01,44.02,800.0,34.7005,34.7084,34.7005,34.7084,800.0
2013-09-27 12:55:00,44.03,44.03,44.02,44.03,600.0,34.7163,34.7163,34.7084,34.7163,600.0
2013-09-27 13:00:00,44.02,44.03,44.02,44.02,500.0,34.7084,34.7163,34.7084,34.7084,500.0
2013-09-27 13:05:00,44.03,44.03,44.02,44.02,700.0,34.7163,34.7163,34.7084,34.7084,700.0
2013-09-27 13:10:00,44.03,44.04,44.03,44.04,1300.0,34.7163,34.7242,34.7163,34.7242,1300.0
2013-09-27 13:15:00,44.08,44.08,44.05,44.05,1600.0,34.7557,34.7557,34.732,34.732,1600.0
2013-09-27 13:20:00,44.05,44.05,44.01,44.02,1200.0,34.732,34.732,34.7005,34.7084,1200.0
2013-09-27 13:25:00,44.02,44.03,44.01,44.01,1600.0,34.7084,34.7163,34.7005,34.7005,1600.0
2013-09-27 13:30:00,44.02,44.02,43.99,43.99,1500.0,34.7084,34.7084,34.6847,34.6847,1500.0
2013-09-27 13:35:00,43.98,44.0,43.97,43.98,1700.0,34.6768,34.6926,34.669,34.6768,1700.0
2013-09-27 13:40:00,43.99,43.99,43.98,43.98,1300.0,34.6847,34.6847,34.6768,34.6768,1300.0
2013-09-27 13:45:00,43.98,43.99,43.96,43.96,4800.0,34.6768,34.6847,34.6611,34.6611,4800.0
2013-09-27 13:50:00,43.97,43.97,43.92,43.95,2600.0,34.669,34.669,34.6295,34.6532,2600.0
2013-09-27 13:55:00,43.94,43.94,43.92,43.94,3000.0,34.6453,34.6453,34.6295,34.6453,3000.0
2013-09-27 14:00:00,43.95,43.97,43.95,43.97,2700.0,34.6532,34.669,34.6532,34.669,2700.0
2013-09-27 14:05:00,43.97,43.97,43.94,43.94,1500.0,34.669,34.669,34.6453,34.6453,1500.0
2013-09-27 14:10:00,43.93,43.94,43.9,43.94,2200.0,34.6374,34.6453,34.6138,34.6453,2200.0
2013-09-27 14:15:00,43.94,43.94,43.94,43.94,1400.0,34.6453,34.6453,34.6453,34.6453,1400.0
2013-09-27 14:20:00,43.94,43.94,43.91,43.94,2700.0,34.6453,34.6453,34.6217,34.6453,2700.0
2013-09-27 14:25:00,43.95,43.96,43.95,43.96,1100.0,34.6532,34.6611,34.6532,34.6611,1100.0
2013-09-27 14:30:00,43.95,43.95,43.94,43.94,1800.0,34.6532,34.6532,34.6453,34.6453,1800.0
2013-09-27 14:35:00,43.94,43.94,43.91,43.94,9100.0,34.6453,34.6453,34.6217,34.6453,9100.0
2013-09-27 14:40:00,43.94,43.96,43.94,43.95,1400.0,34.6453,34.6611,34.6453,34.6532,1400.0
2013-09-27 14:45:00,43.96,43.99,43.96,43.98,2100.0,34.6611,34.6847,34.6611,34.6768,2100.0
2013-09-27 14:50:00,43.97,43.98,43.96,43.97,3400.0,34.669,34.6768,34.6611,34.669,3400.0
2013-09-27 14:55:00,43.98,43.98,43.97,43.98,2100.0,34.6768,34.6768,34.669,34.6768,2100.0
2013-09-27 15:00:00,43.97,43.98,43.96,43.98,1500.0,34.669,34.6768,34.6611,34.6768,1500.0
2013-09-27 15:05:00,43.98,43.98,43.95,43.95,5900.0,34.6768,34.6768,34.6532,34.6532,5900.0
2013-09-27 15:10:00,43.96,43.98,43.95,43.98,4100.0,34.6611,34.6768,34.6532,34.6768,4100.0
2013-09-27 15:15:00,43.98,43.99,43.95,43.95,3500.0,34.6768,34.6847,34.6532,34.6532,3500.0
2013-09-27 15:20:00,43.94,43.96,43.93,43.93,10400.0,34.6453,34.6611,34.6374,34.6374,10400.0
2013-09-27 15:25:00,43.94,43.98,43.94,43.98,21400.0,34.6453,34.6768,34.6453,34.6768,21400.0
2013-09-27 15:30:00,43.97,43.98,43.93,43.93,11900.0,34.669,34.6768,34.6374,34.6374,11900.0
2013-09-27 15:35:00,43.93,43.95,43.91,43.95,15100.0,34.6374,34.6532,34.6217,34.6532,15100.0
2013-09-27 15:40:00,43.94,43.95,43.91,43.92,12000.0,34.6453,34.6532,34.6217,34.6295,12000.0
2013-09-27 15:45:00,43.91,43.94,43.87,43.87,16500.0,34.6217,34.6453,34.5901,34.5901,16500.0
2013-09-27 15:50:00,43.88,43.94,43.88,43.91,14300.0,34.598,34.6453,34.598,34.6217,14300.0
2013-09-27 15:55:00,43.91,43.96,43.9,43.9,44900.0,34.6217,34.6611,34.6138,34.6138,44900.0
2013-09-30 09:30:00,43.36,43.47,43.36,43.42,24100.0,34.188,34.2747,34.188,34.2353,24100.0
2013-09-30 09:35:00,43.44,43.54,43.44,43.47,7800.0,34.2511,34.3299,34.2511,34.2747,7800.0
2013-09-30 09:40:00,43.54,43.6,43.49,43.6,11600.0,34.3299,34.3772,34.2905,34.3772,11600.0
2013-09-30 09:45:00,43.6,43.6,43.47,43.47,1400.0,34.3772,34.3772,34.2747,34.2747,1400.0
2013-09-30 09:50:00,43.46,43.47,43.45,43.46,800.0,34.2668,34.2747,34.259,34.2668,800.0
2013-09-30 09:55:00,43.47,43.47,43.43,43.43,3300.0,34.2747,34.2747,34.2432,34.2432,3300.0
2013-09-30 10:00:00,43.39,43.51,43.39,43.49,2200.0,34.2116,34.3063,34.2116,34.2905,2200.0
2013-09-30 10:05:00,43.5,43.59,43.5,43.52,2600.0,34.2984,34.3693,34.2984,34.3141,2600.0
2013-09-30 10:10:00,43.53,43.59,43.53,43.55,7200.0,34.322,34.3693,34.322,34.3378,7200.0
2013-09-30 10:15:00,43.57,43.61,43.57,43.61,1200.0,34.3536,34.3851,34.3536,34.3851,1200.0
2013-09-30 10:20:00,43.62,43.64,43.58,43.6,4400.0,34.393,34.4088,34.3615,34.3772,4400.0
2013-09-30 10:25:00,43.6,43.64,43.6,43.64,800.0,34.3772,34.4088,34.3772,34.4088,800.0
2013-09-30 10:30:00,43.63,43.64,43.59,43.6,3800.0,34.4009,34.4088,34.3693,34.3772,3800.0
2013-09-30 10:35:00,43.62,43.7,43.62,43.69,2600.0,34.393,34.4561,34.393,34.4482,2600.0
2013-09-30 10:40:00,43.67,43.73,43.65,43.73,2300.0,34.4324,34.4797,34.4166,34.4797,2300.0
2013-09-30 10:45:00,43.72,43.72,43.63,43.64,1800.0,34.4718,34.4718,34.4009,34.4088,1800.0
2013-09-30 10:50:00,43.66,43.67,43.65,43.65,900.0,34.4245,34.4324,34.4166,34.4166,900.0
2013-09-30 10:55:00,43.66,43.68,43.62,43.66,3600.0,34.4245,34.4403,34.393,34.4245,3600.0
2013-09-30 11:00:00,43.66,43.67,43.66,43.67,700.0,34.4245,34.4324,34.4245,34.4324,700.0
2013-09-30 11:05:00,43.67,43.67,43.63,43.64,8900.0,34.4324,34.4324,34.4009,34.4088,8900.0
2013-09-30 11:10:00,43.63,43.67,43.63,43.63,5600.0,34.4009,34.4324,34.4009,34.4009,5600.0
2013-09-30 11:15:00,43.61,43.61,43.59,43.6,900.0,34.3851,34.3851,34.3693,34.3772,900.0
2013-09-30 11:20:00,43.6,43.61,43.59,43.61,2500.0,34.3772,34.3851,34.3693,34.3851,2500.0
2013-09-30 11:25:00,43.6,43.65,43.59,43.64,2600.0,34.3772,34.4166,34.3693,34.4088,2600.0
2013-09-30 11:30:00,43.66,43.67,43.61,43.63,2400.0,34.4245,34.4324,34.3851,34.4009,2400.0
2013-09-30 11:35:00,43.65,43.66,43.63,43.66,3100.0,34.4166,34.4245,34.4009,34.4245,3100.0
2013-09-30 11:40:00,43.66,43.69,43.64,43.65,1000.0,34.4245,34.4482,34.4088,34.4166,1000.0
2013-09-30 11:45:00,43.66,43.67,43.62,43.62,1500.0,34.4245,34.4324,34.393,34.393,1500.0
2013-09-30 11:50:00,43.63,43.63,43.61,43.62,400.0,34.4009,34.4009,34.3851,34.393,400.0
2013-09-30 11:55:00,43.63,43.66,43.62,43.65,2100.0,34.4009,34.4245,34.393,34.4166,2100.0
2013-09-30 12:00:00,43.66,43.69,43.64,43.67,1500.0,34.4245,34.4482,34.4088,34.4324,1500.0
2013-09-30 12:05:00,43.66,43.69,43.63,43.63,1300.0,34.4245,34.4482,34.4009,34.4009,1300.0
2013-09-30 12:10:00,43.64,43.64,43.58,43.6,2800.0,34.4088,34.4088,34.3615,34.3772,2800.0
2013-09-30 12:15:00,43.61,43.61,43.56,43.57,2400.0,34.3851,34.3851,34.3457,34.3536,2400.0
2013-09-30 12:20:00,43.58,43.58,43.58,43.58,100.0,34.3615,34.3615,34.3615,34.3615,100.0
2013-09-30 12:25:00,43.58,43.6,43.58,43.6,500.0,34.3615,34.3772,34.3615,34.3772,500.0
2013-09-30 12:30:00,43.61,43.62,43.59,43.62,1300.0,34.3851,34.393,34.3693,34.393,1300.0
2013-09-30 12:35:00,43.61,43.61,43.58,43.58,2700.0,34.3851,34.3851,34.3615,34.3615,2700.0
2013-09-30 12:40:00,43.58,43.6,43.58,43.6,600.0,34.3615,34.3772,34.3615,34.3772,600.0
2013-09-30 12:45:00,43.61,43.65,43.61,43.65,1100.0,34.3851,34.4166,34.3851,34.4166,1100.0
2013-09-30 12:50:00,43.65,43.65,43.64,43.64,1400.0,34.4166,34.4166,34.4088,34.4088,1400.0
2013-09-30 12:55:00,43.64,43.64,43.64,43.64,200.0,34.4088,34.4088,34.4088,34.4088,200.0
2013-09-30 13:00:00,43.64,43.65,43.63,43.64,700.0,34.4088,34.4166,34.4009,34.4088,700.0
2013-09-30 13:05:00,43.66,43.66,43.66,43.66,100.0,34.4245,34.4245,34.4245,34.4245,100.0
2013-09-30 13:10:00,43.68,43.68,43.66,43.67,2100.0,34.4403,34.4403,34.4245,34.4324,2100.0
2013-09-30 13:15:00,43.67,43.84,43.67,43.78,8900.0,34.4324,34.5665,34.4324,34.5191,8900.0
2013-09-30 13:20:00,43.8,43.8,43.74,43.74,2900.0,34.5349,34.5349,34.4876,34.4876,2900.0
2013-09-30 13:25:00,43.73,43.74,43.72,43.73,1700.0,34.4797,34.4876,34.4718,34.4797,1700.0
2013-09-30 13:30:00,43.71,43.81,43.71,43.81,1600.0,34.464,34.5428,34.464,34.5428,1600.0
2013-09-30 13:35:00,43.82,43.83,43.76,43.77,4300.0,34.5507,34.5586,34.5034,34.5113,4300.0
2013-09-30 13:40:00,43.74,43.77,43.74,43.76,1200.0,34.4876,34.5113,34.4876,34.5034,1200.0
2013-09-30 13:45:00,43.76,43.84,43.76,43.84,3200.0,34.5034,34.5665,34.5034,34.5665,3200.0
2013-09-30 13:50:00,43.84,43.85,43.82,43.83,2800.0,34.5665,34.5743,34.5507,34.5586,2800.0
2013-09-30 13:55:00,43.81,43.81,43.74,43.76,3800.0,34.5428,34.5428,34.4876,34.5034,3800.0
2013-09-30 14:00:00,43.76,43.83,43.74,43.82,3700.0,34.5034,34.5586,34.4876,34.5507,3700.0
2013-09-30 14:05:00,43.84,43.9,43.82,43.9,5500.0,34.5665,34.6138,34.5507,34.6138,5500.0
2013-09-30 14:10:00,43.9,43.92,43.82,43.83,3200.0,34.6138,34.6295,34.5507,34.5586,3200.0
2013-09-30 14:15:00,43.84,43.86,43.84,43.85,800.0,34.5665,34.5822,34.5665,34.5743,800.0
2013-09-30 14:20:00,43.86,43.87,43.82,43.83,2700.0,34.5822,34.5901,34.5507,34.5586,2700.0
2013-09-30 14:25:00,43.85,43.9,43.85,43.89,2200.0,34.5743,34.6138,34.5743,34.6059,2200.0
2013-09-30 14:30:00,43.9,43.92,43.87,43.92,8400.0,34.6138,34.6295,34.5901,34.6295,8400.0
2013-09-30 14:35:00,43.91,43.92,43.85,43.85,3500.0,34.6217,34.6295,34.5743,34.5743,3500.0
2013-09-30 14:40:00,43.85,43.86,43.79,43.8,4700.0,34.5743,34.5822,34.527,34.5349,4700.0
2013-09-30 14:45:00,43.8,43.84,43.79,43.82,6200.0,34.5349,34.5665,34.527,34.5507,6200.0
2013-09-30 14:50:00,43.83,43.84,43.78,43.81,4600.0,34.5586,34.5665,34.5191,34.5428,4600.0
2013-09-30 14:55:00,43.79,43.82,43.77,43.77,4000.0,34.527,34.5507,34.5113,34.5113,4000.0
2013-09-30 15:00:00,43.76,43.77,43.71,43.71,9200.0,34.5034,34.5113,34.464,34.464,9200.0
2013-09-30 15:05:00,43.72,43.73,43.71,43.71,5200.0,34.4718,34.4797,34.464,34.464,5200.0
2013-09-30 15:10:00,43.74,43.74,43.62,43.62,9300.0,34.4876,34.4876,34.393,34.393,9300.0
2013-09-30 15:15:00,43.63,43.7,43.62,43.66,10000.0,34.4009,34.4561,34.393,34.4245,10000.0
2013-09-30 15:20:00,43.65,43.65,43.6,43.6,14100.0,34.4166,34.4166,34.3772,34.3772,14100.0
2013-09-30 15:25:00,43.6,43.62,43.58,43.62,9900.0,34.3772,34.393,34.3615,34.393,9900.0
2013-09-30 15:30:00,43.63,43.64,43.57,43.6,17500.0,34.4009,34.4088,34.3536,34.3772,17500.0
2013-09-30 15:35:00,43.6,43.66,43.59,43.61,15800.0,34.3772,34.4245,34.3693,34.3851,15800.0
2013-09-30 15:40:00,43.62,43.62,43.57,43.6,12700.0,34.393,34.393,34.3536,34.3772,12700.0
2013-09-30 15:45:00,43.6,43.69,43.57,43.59,21800.0,34.3772,34.4482,34.3536,34.3693,21800.0
2013-09-30 15:50:00,43.58,43.64,43.57,43.6,25200.0,34.3615,34.4088,34.3536,34.3772,25200.0
2013-09-30 15:55:00,43.6,43.7,43.59,43.64,84200.0,34.3772,34.4561,34.3693,34.4088,84200.0
2013-10-01 09:30:00,43.68,43.99,43.61,43.96,19400.0,34.4403,34.6847,34.3851,34.6611,19400.0
2013-10-01 09:35:00,43.94,44.1,43.9,43.93,13700.0,34.6453,34.7715,34.6138,34.6374,13700.0
2013-10-01 09:40:00,43.99,44.0,43.91,43.91,6800.0,34.6847,34.6926,34.6217,34.6217,6800.0
2013-10-01 09:45:00,43.91,44.01,43.9,43.96,5900.0,34.6217,34.7005,34.6138,34.6611,5900.0
2013-10-01 09:50:00,43.93,43.95,43.84,43.84,6100.0,34.6374,34.6532,34.5665,34.5665,6100.0
2013-10-01 09:55:00,43.84,43.88,43.82,43.87,6000.0,34.5665,34.598,34.5507,34.5901,6000.0
2013-10-01 10:00:00,43.86,44.1,43.86,44.06,15500.0,34.5822,34.7715,34.5822,34.7399,15500.0
2013-10-01 10:05:00,44.07,44.09,43.94,43.94,10900.0,34.7478,34.7636,34.6453,34.6453,10900.0
2013-10-01 10:10:00,43.94,43.98,43.78,43.84,6300.0,34.6453,34.6768,34.5191,34.5665,6300.0
2013-10-01 10:15:00,43.85,44.0,43.84,44.0,10700.0,34.5743,34.6926,34.5665,34.6926,10700.0
2013-10-01 10:20:00,44.01,44.05,43.98,44.01,7200.0,34.7005,34.732,34.6768,34.7005,7200.0
2013-10-01 10:25:00,44.02,44.04,43.96,43.97,8400.0,34.7084,34.7242,34.6611,34.669,8400.0
2013-10-01 10:30:00,43.98,44.07,43.98,44.05,6100.0,34.6768,34.7478,34.6768,34.732,6100.0
2013-10-01 10:35:00,44.05,44.11,44.05,44.08,7100.0,34.732,34.7793,34.732,34.7557,7100.0
2013-10-01 10:40:00,44.08,44.11,44.04,44.08,7600.0,34.7557,34.7793,34.7242,34.7557,7600.0
2013-10-01 10:45:00,44.08,44.09,44.02,44.02,6100.0,34.7557,34.7636,34.7084,34.7084,6100.0
2013-10-01 10:50:00,44.02,44.09,43.99,44.07,9000.0,34.7084,34.7636,34.6847,34.7478,9000.0
2013-10-01 10:55:00,44.09,44.15,44.07,44.1,12000.0,34.7636,34.8109,34.7478,34.7715,12000.0
2013-10-01 11:00:00,44.14,44.14,44.07,44.07,9200.0,34.803,34.803,34.7478,34.7478,9200.0
2013-10-01 11:05:00,44.09,44.11,44.06,44.06,7600.0,34.7636,34.7793,34.7399,34.7399,7600.0
2013-10-01 11:10:00,44.05,44.05,44.01,44.03,8300.0,34.732,34.732,34.7005,34.7163,8300.0
2013-10-01 11:15:00,44.04,44.07,44.02,44.06,8500.0,34.7242,34.7478,34.7084,34.7399,8500.0
2013-10-01 11:20:00,44.07,44.07,44.01,44.04,6800.0,34.7478,34.7478,34.7005,34.7242,6800.0
2013-10-01 11:25:00,44.03,44.05,44.03,44.03,6500.0,34.7163,34.732,34.7163,34.7163,6500.0
2013-10-01 11:30:00,44.07,44.14,44.07,44.13,10700.0,34.7478,34.803,34.7478,34.7951,10700.0
2013-10-01 11:35:00,44.15,44.15,44.13,44.14,4000.0,34.8109,34.8109,34.7951,34.803,4000.0
2013-10-01 11:40:00,44.15,44.16,44.13,44.13,4900.0,34.8109,34.8188,34.7951,34.7951,4900.0
2013-10-01 11:45:00,44.14,44.15,44.09,44.1,5600.0,34.803,34.8109,34.7636,34.7715,5600.0
2013-10-01 11:50:00,44.1,44.12,44.08,44.1,6800.0,34.7715,34.7872,34.7557,34.7715,6800.0
2013-10-01 11:55:00,44.11,44.14,44.08,44.11,8900.0,34.7793,34.803,34.7557,34.7793,8900.0
2013-10-01 12:00:00,44.12,44.19,44.12,44.19,2000.0,34.7872,34.8424,34.7872,34.8424,2000.0
2013-10-01 12:05:00,44.18,44.22,44.18,44.21,6900.0,34.8345,34.8661,34.8345,34.8582,6900.0
2013-10-01 12:10:00,44.2,44.21,44.19,44.19,2900.0,34.8503,34.8582,34.8424,34.8424,2900.0
2013-10-01 12:15:00,44.18,44.18,44.16,44.17,3100.0,34.8345,34.8345,34.8188,34.8267,3100.0
2013-10-01 12:20:00,44.18,44.2,44.17,44.2,3700.0,34.8345,34.8503,34.8267,34.8503,3700.0
2013-10-01 12:25:00,44.19,44.24,44.19,44.23,5400.0,34.8424,34.8818,34.8424,34.874,5400.0
2013-10-01 12:30:00,44.23,44.23,44.19,44.2,5400.0,34.874,34.874,34.8424,34.8503,5400.0
2013-10-01 12:35:00,44.19,44.2,44.16,44.17,3200.0,34.8424,34.8503,34.8188,34.8267,3200.0
2013-10-01 12:40:00,44.16,44.19,44.16,44.19,3100.0,34.8188,34.8424,34.8188,34.8424,3100.0
2013-10-01 12:45:00,44.2,44.22,44.2,44.21,5000.0,34.8503,34.8661,34.8503,34.8582,5000.0
2013-10-01 12:50:00,44.21,44.21,44.15,44.17,3800.0,34.8582,34.8582,34.8109,34.8267,3800.0
2013-10-01 12:55:00,44.16,44.16,44.13,44.13,2900.0,34.8188,34.8188,34.7951,34.7951,2900.0
2013-10-01 13:00:00,44.12,44.13,44.11,44.12,1800.0,34.7872,34.7951,34.7793,34.7872,1800.0
2013-10-01 13:05:00,44.13,44.16,44.13,44.16,5300.0,34.7951,34.8188,34.7951,34.8188,5300.0
2013-10-01 13:10:00,44.16,44.19,44.15,44.15,4300.0,34.8188,34.8424,34.8109,34.8109,4300.0
2013-10-01 13:15:00,44.14,44.16,44.14,44.15,1500.0,34.803,34.8188,34.803,34.8109,1500.0
2013-10-01 13:20:00,44.15,44.17,44.13,44.13,5100.0,34.8109,34.8267,34.7951,34.7951,5100.0
2013-10-01 13:25:00,44.13,44.15,44.12,44.15,3100.0,34.7951,34.8109,34.7872,34.8109,3100.0
2013-10-01 13:30:00,44.14,44.17,44.12,44.13,8700.0,34.803,34.8267,34.7872,34.7951,8700.0
2013-10-01 13:35:00,44.12,44.12,44.07,44.07,4000.0,34.7872,34.7872,34.7478,34.7478,4000.0
2013-10-01 13:40:00,44.08,44.09,44.06,44.08,5900.0,34.7557,34.7636,34.7399,34.7557,5900.0
2013-10-01 13:45:00,44.08,44.11,44.08,44.11,4800.0,34.7557,34.7793,34.7557,34.7793,4800.0
2013-10-01 13:50:00,44.09,44.11,44.09,44.1,6400.0,34.7636,34.7793,34.7636,34.7715,6400.0
2013-10-01 13:55:00,44.09,44.15,44.09,44.11,4500.0,34.7636,34.8109,34.7636,34.7793,4500.0
2013-10-01 14:00:00,44.14,44.14,44.09,44.11,11400.0,34.803,34.803,34.7636,34.7793,11400.0
2013-10-01 14:05:00,44.11,44.11,44.09,44.09,1000.0,34.7793,34.7793,34.7636,34.7636,1000.0
2013-10-01 14:10:00,44.09,44.1,44.06,44.07,3300.0,34.7636,34.7715,34.7399,34.7478,3300.0
2013-10-01 14:15:00,44.07,44.07,44.0,44.0,4200.0,34.7478,34.7478,34.6926,34.6926,4200.0
2013-10-01 14:20:00,44.0,44.06,44.0,44.05,5200.0,34.6926,34.7399,34.6926,34.732,5200.0
2013-10-01 14:25:00,44.04,44.04,43.97,43.99,4100.0,34.7242,34.7242,34.669,34.6847,4100.0
2013-10-01 14:30:00,43.99,44.02,43.98,43.99,3400.0,34.6847,34.7084,34.6768,34.6847,3400.0
2013-10-01 14:35:00,43.99,44.0,43.98,44.0,3000.0,34.6847,34.6926,34.6768,34.6926,3000.0
2013-10-01 14:40:00,44.0,44.0,43.95,43.95,3300.0,34.6926,34.6926,34.6532,34.6532,3300.0
2013-10-01 14:45:00,43.95,43.97,43.93,43.97,8100.0,34.6532,34.669,34.6374,34.669,8100.0
2013-10-01 14:50:00,43.98,44.02,43.98,44.02,5700.0,34.6768,34.7084,34.6768,34.7084,5700.0
2013-10-01 14:55:00,44.02,44.09,44.01,44.07,13600.0,34.7084,34.7636,34.7005,34.7478,13600.0
2013-10-01 15:00:00,44.07,44.08,44.04,44.08,5800.0,34.7478,34.7557,34.7242,34.7557,5800.0
2013-10-01 15:05:00,44.08,44.13,44.07,44.13,16900.0,34.7557,34.7951,34.7478,34.7951,16900.0
2013-10-01 15:10:00,44.13,44.15,44.13,44.15,13500.0,34.7951,34.8109,34.7951,34.8109,13500.0
2013-10-01 15:15:00,44.15,44.17,44.13,44.16,9300.0,34.8109,34.8267,34.7951,34.8188,9300.0
2013-10-01 15:20:00,44.16,44.2,44.16,44.2,11600.0,34.8188,34.8503,34.8188,34.8503,11600.0
2013-10-01 15:25:00,44.19,44.23,44.18,44.18,13200.0,34.8424,34.874,34.8345,34.8345,13200.0
2013-10-01 15:30:00,44.18,44.23,44.17,44.22,12900.0,34.8345,34.874,34.8267,34.8661,12900.0
2013-10-01 15:35:00,44.22,44.29,44.22,44.27,20800.0,34.8661,34.9213,34.8661,34.9055,20800.0
2013-10-01 15:40:00,44.26,44.32,44.25,44.3,20000.0,34.8976,34.9449,34.8897,34.9292,20000.0
2013-10-01 15:45:00,44.3,44.32,44.23,44.28,41000.0,34.9292,34.9449,34.874,34.9134,41000.0
2013-10-01 15:50:00,44.28,44.29,44.25,44.26,28300.0,34.9134,34.9213,34.8897,34.8976,28300.0
2013-10-01 15:55:00,44.26,44.29,44.23,44.27,69900.0,34.8976,34.9213,34.874,34.9055,69900.0
2013-10-02 09:30:00,44.14,44.2,43.98,44.03,18700.0,34.803,34.8503,34.6768,34.7163,18700.0
2013-10-02 09:35:00,43.99,44.01,43.92,43.92,4700.0,34.6847,34.7005,34.6295,34.6295,4700.0
2013-10-02 09:40:00,43.88,43.88,43.77,43.85,5400.0,34.598,34.598,34.5113,34.5743,5400.0
2013-10-02 09:45:00,43.88,43.93,43.88,43.92,4100.0,34.598,34.6374,34.598,34.6295,4100.0
2013-10-02 09:50:00,43.91,43.96,43.9,43.91,4200.0,34.6217,34.6611,34.6138,34.6217,4200.0
2013-10-02 09:55:00,43.89,43.9,43.82,43.84,4400.0,34.6059,34.6138,34.5507,34.5665,4400.0
2013-10-02 10:00:00,43.84,43.86,43.8,43.84,4100.0,34.5665,34.5822,34.5349,34.5665,4100.0
2013-10-02 10:05:00,43.83,43.83,43.75,43.8,6100.0,34.5586,34.5586,34.4955,34.5349,6100.0
2013-10-02 10:10:00,43.81,43.88,43.79,43.88,6300.0,34.5428,34.598,34.527,34.598,6300.0
2013-10-02 10:15:00,43.86,43.94,43.81,43.92,8600.0,34.5822,34.6453,34.5428,34.6295,8600.0
2013-10-02 10:20:00,43.94,43.95,43.9,43.95,2900.0,34.6453,34.6532,34.6138,34.6532,2900.0
2013-10-02 10:25:00,43.95,43.95,43.94,43.94,1500.0,34.6532,34.6532,34.6453,34.6453,1500.0
2013-10-02 10:30:00,43.93,43.93,43.86,43.89,4400.0,34.6374,34.6374,34.5822,34.6059,4400.0
2013-10-02 10:35:00,43.89,43.96,43.89,43.96,3300.0,34.6059,34.6611,34.6059,34.6611,3300.0
2013-10-02 10:40:00,43.95,43.96,43.9,43.92,3300.0,34.6532,34.6611,34.6138,34.6295,3300.0
2013-10-02 10:45:00,43.93,43.93,43.88,43.9,3000.0,34.6374,34.6374,34.598,34.6138,3000.0
2013-10-02 10:50:00,43.9,43.92,43.9,43.91,2100.0,34.6138,34.6295,34.6138,34.6217,2100.0
2013-10-02 10:55:00,43.91,43.96,43.91,43.94,4300.0,34.6217,34.6611,34.6217,34.6453,4300.0
2013-10-02 11:00:00,43.95,43.95,43.95,43.95,200.0,34.6532,34.6532,34.6532,34.6532,200.0
2013-10-02 11:05:00,43.94,44.15,43.94,44.08,36700.0,34.6453,34.8109,34.6453,34.7557,36700.0
2013-10-02 11:10:00,44.06,44.06,43.99,44.03,4500.0,34.7399,34.7399,34.6847,34.7163,4500.0
2013-10-02 11:15:00,44.03,44.09,44.03,44.07,3700.0,34.7163,34.7636,34.7163,34.7478,3700.0
2013-10-02 11:20:00,44.07,44.08,44.04,44.04,3800.0,34.7478,34.7557,34.7242,34.7242,3800.0
2013-10-02 11:25:00,44.04,44.06,44.03,44.05,5300.0,34.7242,34.7399,34.7163,34.732,5300.0
2013-10-02 11:30:00,44.05,44.1,44.05,44.09,3500.0,34.732,34.7715,34.732,34.7636,3500.0
2013-10-02 11:35:00,44.1,44.12,44.07,44.07,3600.0,34.7715,34.7872,34.7478,34.7478,3600.0
2013-10-02 11:40:00,44.1,44.11,44.07,44.07,4400.0,34.7715,34.7793,34.7478,34.7478,4400.0
2013-10-02 11:45:00,44.06,44.14,44.06,44.13,2200.0,34.7399,34.803,34.7399,34.7951,2200.0
2013-10-02 11:50:00,44.13,44.13,44.09,44.1,3600.0,34.7951,34.7951,34.7636,34.7715,3600.0
2013-10-02 11:55:00,44.12,44.12,44.11,44.11,1300.0,34.7872,34.7872,34.7793,34.7793,1300.0
2013-10-02 12:00:00,44.12,44.14,44.1,44.13,4800.0,34.7872,34.803,34.7715,34.7951,4800.0
2013-10-02 12:05:00,44.18,44.18,44.17,44.17,3100.0,34.8345,34.8345,34.8267,34.8267,3100.0
2013-10-02 12:10:00,44.17,44.17,44.14,44.14,5000.0,34.8267,34.8267,34.803,34.803,5000.0
2013-10-02 12:15:00,44.15,44.21,44.14,44.2,8000.0,34.8109,34.8582,34.803,34.8503,8000.0
2013-10-02 12:20:00,44.21,44.23,44.2,44.2,5400.0,34.8582,34.874,34.8503,34.8503,5400.0
2013-10-02 12:25:00,44.21,44.21,44.18,44.19,3000.0,34.8582,34.8582,34.8345,34.8424,3000.0
2013-10-02 12:30:00,44.18,44.26,44.18,44.26,6500.0,34.8345,34.8976,34.8345,34.8976,6500.0
2013-10-02 12:35:00,44.26,44.3,44.26,44.3,4000.0,34.8976,34.9292,34.8976,34.9292,4000.0
2013-10-02 12:40:00,44.3,44.31,44.26,44.27,4700.0,34.9292,34.937,34.8976,34.9055,4700.0
2013-10-02 12:45:00,44.29,44.29,44.21,44.22,5200.0,34.9213,34.9213,34.8582,34.8661,5200.0
2013-10-02 12:50:00,44.22,44.22,44.2,44.2,400.0,34.8661,34.8661,34.8503,34.8503,400.0
2013-10-02 12:55:00,44.2,44.21,44.17,44.2,6300.0,34.8503,34.8582,34.8267,34.8503,6300.0
2013-10-02 13:00:00,44.2,44.24,44.2,44.23,2000.0,34.8503,34.8818,34.8503,34.874,2000.0
2013-10-02 13:05:00,44.24,44.24,44.22,44.23,1700.0,34.8818,34.8818,34.8661,34.874,1700.0
2013-10-02 13:10:00,44.24,44.24,44.19,44.2,3700.0,34.8818,34.8818,34.8424,34.8503,3700.0
2013-10-02 13:15:00,44.2,44.22,44.18,44.19,5700.0,34.8503,34.8661,34.8345,34.8424,5700.0
2013-10-02 13:20:00,44.18,44.28,44.18,44.25,5700.0,34.8345,34.9134,34.8345,34.8897,5700.0
2013-10-02 13:25:00,44.26,44.31,44.26,44.3,3100.0,34.8976,34.937,34.8976,34.9292,3100.0
2013-10-02 13:30:00,44.3,44.3,44.29,44.3,1400.0,34.9292,34.9292,34.9213,34.9292,1400.0
2013-10-02 13:35:00,44.3,44.33,44.3,44.33,3400.0,34.9292,34.9528,34.9292,34.9528,3400.0
2013-10-02 13:40:00,44.32,44.32,44.26,44.26,3400.0,34.9449,34.9449,34.8976,34.8976,3400.0
2013-10-02 13:45:00,44.27,44.29,44.25,44.25,2200.0,34.9055,34.9213,34.8897,34.8897,2200.0
2013-10-02 13:50:00,44.25,44.25,44.23,44.24,4400.0,34.8897,34.8897,34.874,34.8818,4400.0
2013-10-02 13:55:00,44.24,44.25,44.2,44.24,6500.0,34.8818,34.8897,34.8503,34.8818,6500.0
2013-10-02 14:00:00,44.23,44.24,44.21,44.24,3100.0,34.874,34.8818,34.8582,34.8818,3100.0
2013-10-02 14:05:00,44.24,44.24,44.21,44.21,2400.0,34.8818,34.8818,34.8582,34.8582,2400.0
2013-10-02 14:10:00,44.21,44.22,44.2,44.21,5000.0,34.8582,34.8661,34.8503,34.8582,5000.0
2013-10-02 14:15:00,44.2,44.23,44.2,44.23,3200.0,34.8503,34.874,34.8503,34.874,3200.0
2013-10-02 14:20:00,44.23,44.25,44.23,44.23,2200.0,34.874,34.8897,34.874,34.874,2200.0
2013-10-02 14:25:00,44.23,44.24,44.23,44.24,900.0,34.874,34.8818,34.874,34.8818,900.0
2013-10-02 14:30:00,44.23,44.25,44.23,44.25,3500.0,34.874,34.8897,34.874,34.8897,3500.0
2013-10-02 14:35:00,44.24,44.25,44.22,44.22,3200.0,34.8818,34.8897,34.8661,34.8661,3200.0
2013-10-02 14:40:00,44.22,44.22,44.21,44.21,1200.0,34.8661,34.8661,34.8582,34.8582,1200.0
2013-10-02 14:45:00,44.21,44.21,44.2,44.21,2300.0,34.8582,34.8582,34.8503,34.8582,2300.0
2013-10-02 14:50:00,44.21,44.22,44.2,44.21,10800.0,34.8582,34.8661,34.8503,34.8582,10800.0
2013-10-02 14:55:00,44.2,44.23,44.19,44.21,5700.0,34.8503,34.874,34.8424,34.8582,5700.0
2013-10-02 15:00:00,44.21,44.21,44.19,44.19,4000.0,34.8582,34.8582,34.8424,34.8424,4000.0
2013-10-02 15:05:00,44.2,44.23,44.2,44.22,5800.0,34.8503,34.874,34.8503,34.8661,5800.0
2013-10-02 15:10:00,44.22,44.24,44.22,44.23,2900.0,34.8661,34.8818,34.8661,34.874,2900.0
2013-10-02 15:15:00,44.23,44.23,44.2,44.2,5600.0,34.874,34.874,34.8503,34.8503,5600.0
2013-10-02 15:20:00,44.2,44.22,44.19,44.22,12700.0,34.8503,34.8661,34.8424,34.8661,12700.0
2013-10-02 15:25:00,44.22,44.24,44.22,44.23,6700.0,34.8661,34.8818,34.8661,34.874,6700.0
2013-10-02 15:30:00,44.23,44.32,44.23,44.3,9400.0,34.874,34.9449,34.874,34.9292,9400.0
2013-10-02 15:35:00,44.31,44.31,44.27,44.29,5700.0,34.937,34.937,34.9055,34.9213,5700.0
2013-10-02 15:40:00,44.3,44.31,44.29,44.3,8100.0,34.9292,34.937,34.9213,34.9292,8100.0
2013-10-02 15:45:00,44.29,44.29,44.24,44.25,19000.0,34.9213,34.9213,34.8818,34.8897,19000.0
2013-10-02 15:50:00,44.24,44.28,44.23,44.25,16100.0,34.8818,34.9134,34.874,34.8897,16100.0
2013-10-02 15:55:00,44.25,44.32,44.23,44.31,40600.0,34.8897,34.9449,34.874,34.937,40600.0
2013-10-03 09:30:00,44.11,44.16,43.99,43.99,6800.0,34.7793,34.8188,34.6847,34.6847,6800.0
2013-10-03 09:35:00,44.02,44.07,44.01,44.01,4300.0,34.7084,34.7478,34.7005,34.7005,4300.0
2013-10-03 09:40:00,43.97,44.16,43.97,44.01,6800.0,34.669,34.8188,34.669,34.7005,6800.0
2013-10-03 09:45:00,44.01,44.05,43.98,44.03,2200.0,34.7005,34.732,34.6768,34.7163,2200.0
2013-10-03 09:50:00,43.97,43.99,43.93,43.98,2500.0,34.669,34.6847,34.6374,34.6768,2500.0
2013-10-03 09:55:00,43.96,43.97,43.89,43.95,9300.0,34.6611,34.669,34.6059,34.6532,9300.0
2013-10-03 10:00:00,43.88,43.92,43.82,43.83,4000.0,34.598,34.6295,34.5507,34.5586,4000.0
2013-10-03 10:05:00,43.77,43.84,43.71,43.83,4200.0,34.5113,34.5665,34.464,34.5586,4200.0
2013-10-03 10:10:00,43.83,43.84,43.82,43.83,2400.0,34.5586,34.5665,34.5507,34.5586,2400.0
2013-10-03 10:15:00,43.82,43.87,43.8,43.84,2400.0,34.5507,34.5901,34.5349,34.5665,2400.0
2013-10-03 10:20:00,43.82,43.82,43.73,43.76,4500.0,34.5507,34.5507,34.4797,34.5034,4500.0
2013-10-03 10:25:00,43.73,43.78,43.72,43.74,2100.0,34.4797,34.5191,34.4718,34.4876,2100.0
2013-10-03 10:30:00,43.73,43.77,43.73,43.75,4300.0,34.4797,34.5113,34.4797,34.4955,4300.0
2013-10-03 10:35:00,43.72,43.74,43.7,43.71,2300.0,34.4718,34.4876,34.4561,34.464,2300.0
2013-10-03 10:40:00,43.67,43.72,43.67,43.72,4500.0,34.4324,34.4718,34.4324,34.4718,4500.0
2013-10-03 10:45:00,43.69,43.79,43.68,43.78,9900.0,34.4482,34.527,34.4403,34.5191,9900.0
2013-10-03 10:50:00,43.78,43.8,43.73,43.75,9500.0,34.5191,34.5349,34.4797,34.4955,9500.0
2013-10-03 10:55:00,43.75,43.8,43.75,43.75,2100.0,34.4955,34.5349,34.4955,34.4955,2100.0
2013-10-03 11:00:00,43.75,43.75,43.74,43.75,2200.0,34.4955,34.4955,34.4876,34.4955,2200.0
2013-10-03 11:05:00,43.76,43.79,43.74,43.78,2900.0,34.5034,34.527,34.4876,34.5191,2900.0
2013-10-03 11:10:00,43.78,43.78,43.72,43.72,3000.0,34.5191,34.5191,34.4718,34.4718,3000.0
2013-10-03 11:15:00,43.7,43.7,43.65,43.69,2500.0,34.4561,34.4561,34.4166,34.4482,2500.0
2013-10-03 11:20:00,43.7,43.75,43.67,43.75,2100.0,34.4561,34.4955,34.4324,34.4955,2100.0
2013-10-03 11:25:00,43.74,43.74,43.66,43.67,4200.0,34.4876,34.4876,34.4245,34.4324,4200.0
2013-10-03 11:30:00,43.67,43.74,43.66,43.74,1200.0,34.4324,34.4876,34.4245,34.4876,1200.0
2013-10-03 11:35:00,43.72,43.72,43.68,43.68,2000.0,34.4718,34.4718,34.4403,34.4403,2000.0
2013-10-03 11:40:00,43.7,43.7,43.68,43.69,6600.0,34.4561,34.4561,34.4403,34.4482,6600.0
2013-10-03 11:45:00,43.68,43.68,43.63,43.68,2700.0,34.4403,34.4403,34.4009,34.4403,2700.0
2013-10-03 11:50:00,43.68,43.7,43.67,43.7,1900.0,34.4403,34.4561,34.4324,34.4561,1900.0
2013-10-03 11:55:00,43.69,43.69,43.62,43.65,4600.0,34.4482,34.4482,34.393,34.4166,4600.0
2013-10-03 12:00:00,43.65,43.65,43.61,43.61,1700.0,34.4166,34.4166,34.3851,34.3851,1700.0
2013-10-03 12:05:00,43.59,43.63,43.57,43.63,2900.0,34.3693,34.4009,34.3536,34.4009,2900.0
2013-10-03 12:10:00,43.64,43.66,43.64,43.64,1800.0,34.4088,34.4245,34.4088,34.4088,1800.0
2013-10-03 12:15:00,43.66,43.66,43.6,43.61,1700.0,34.4245,34.4245,34.3772,34.3851,1700.0
2013-10-03 12:20:00,43.61,43.62,43.6,43.62,2500.0,34.3851,34.393,34.3772,34.393,2500.0
2013-10-03 12:25:00,43.61,43.66,43.6,43.66,3800.0,34.3851,34.4245,34.3772,34.4245,3800.0
2013-10-03 12:30:00,43.64,43.64,43.63,43.63,300.0,34.4088,34.4088,34.4009,34.4009,300.0
2013-10-03 12:35:00,43.63,43.63,43.61,43.63,3100.0,34.4009,34.4009,34.3851,34.4009,3100.0
2013-10-03 12:40:00,43.62,43.62,43.57,43.59,2100.0,34.393,34.393,34.3536,34.3693,2100.0
2013-10-03 12:45:00,43.59,43.65,43.59,43.63,2200.0,34.3693,34.4166,34.3693,34.4009,2200.0
2013-10-03 12:50:00,43.67,43.68,43.63,43.66,2100.0,34.4324,34.4403,34.4009,34.4245,2100.0
2013-10-03 12:55:00,43.67,43.71,43.66,43.71,1800.0,34.4324,34.464,34.4245,34.464,1800.0
2013-10-03 13:00:00,43.67,43.71,43.67,43.69,1800.0,34.4324,34.464,34.4324,34.4482,1800.0
2013-10-03 13:05:00,43.71,43.71,43.69,43.71,2100.0,34.464,34.464,34.4482,34.464,2100.0
2013-10-03 13:10:00,43.71,43.71,43.69,43.71,2200.0,34.464,34.464,34.4482,34.464,2200.0
2013-10-03 13:15:00,43.71,43.75,43.68,43.72,2300.0,34.464,34.4955,34.4403,34.4718,2300.0
2013-10-03 13:20:00,43.72,43.79,43.7,43.79,2500.0,34.4718,34.527,34.4561,34.527,2500.0
2013-10-03 13:25:00,43.78,43.91,43.78,43.9,1900.0,34.5191,34.6217,34.5191,34.6138,1900.0
2013-10-03 13:30:00,43.93,43.97,43.89,43.89,2400.0,34.6374,34.669,34.6059,34.6059,2400.0
2013-10-03 13:35:00,43.89,43.93,43.89,43.89,1700.0,34.6059,34.6374,34.6059,34.6059,1700.0
2013-10-03 13:40:00,43.87,43.9,43.87,43.9,1900.0,34.5901,34.6138,34.5901,34.6138,1900.0
2013-10-03 13:45:00,43.87,43.91,43.87,43.91,2400.0,34.5901,34.6217,34.5901,34.6217,2400.0
2013-10-03 13:50:00,43.92,43.92,43.87,43.87,1700.0,34.6295,34.6295,34.5901,34.5901,1700.0
2013-10-03 13:55:00,43.86,43.94,43.86,43.94,3300.0,34.5822,34.6453,34.5822,34.6453,3300.0
2013-10-03 14:00:00,43.93,43.93,43.85,43.85,1700.0,34.6374,34.6374,34.5743,34.5743,1700.0
2013-10-03 14:05:00,43.85,43.88,43.81,43.81,2500.0,34.5743,34.598,34.5428,34.5428,2500.0
2013-10-03 14:10:00,43.82,43.89,43.82,43.89,1600.0,34.5507,34.6059,34.5507,34.6059,1600.0
2013-10-03 14:15:00,43.89,43.89,43.83,43.83,1500.0,34.6059,34.6059,34.5586,34.5586,1500.0
2013-10-03 14:20:00,43.82,43.83,43.72,43.77,6300.0,34.5507,34.5586,34.4718,34.5113,6300.0
2013-10-03 14:25:00,43.75,43.87,43.75,43.86,7000.0,34.4955,34.5901,34.4955,34.5822,7000.0
2013-10-03 14:30:00,43.86,43.89,43.77,43.77,1100.0,34.5822,34.6059,34.5113,34.5113,1100.0
2013-10-03 14:35:00,43.77,43.81,43.76,43.81,3900.0,34.5113,34.5428,34.5034,34.5428,3900.0
2013-10-03 14:40:00,43.79,43.81,43.78,43.79,1000.0,34.527,34.5428,34.5191,34.527,1000.0
2013-10-03 14:45:00,43.79,43.8,43.77,43.8,3600.0,34.527,34.5349,34.5113,34.5349,3600.0
2013-10-03 14:50:00,43.8,43.85,43.79,43.83,3500.0,34.5349,34.5743,34.527,34.5586,3500.0
2013-10-03 14:55:00,43.83,43.83,43.8,43.83,1700.0,34.5586,34.5586,34.5349,34.5586,1700.0
2013-10-03 15:00:00,43.81,43.81,43.76,43.78,3200.0,34.5428,34.5428,34.5034,34.5191,3200.0
2013-10-03 15:05:00,43.78,43.83,43.78,43.79,5800.0,34.5191,34.5586,34.5191,34.527,5800.0
2013-10-03 15:10:00,43.8,43.83,43.77,43.83,3700.0,34.5349,34.5586,34.5113,34.5586,3700.0
2013-10-03 15:15:00,43.82,43.83,43.81,43.82,3700.0,34.5507,34.5586,34.5428,34.5507,3700.0
2013-10-03 15:20:00,43.83,43.88,43.83,43.87,19900.0,34.5586,34.598,34.5586,34.5901,19900.0
2013-10-03 15:25:00,43.86,43.87,43.85,43.86,4300.0,34.5822,34.5901,34.5743,34.5822,4300.0
2013-10-03 15:30:00,43.86,43.91,43.86,43.9,13800.0,34.5822,34.6217,34.5822,34.6138,13800.0
2013-10-03 15:35:00,43.9,43.93,43.89,43.91,8000.0,34.6138,34.6374,34.6059,34.6217,8000.0
2013-10-03 15:40:00,43.91,43.91,43.85,43.87,7300.0,34.6217,34.6217,34.5743,34.5901,7300.0
2013-10-03 15:45:00,43.87,43.88,43.78,43.8,21800.0,34.5901,34.598,34.5191,34.5349,21800.0
2013-10-03 15:50:00,43.8,43.85,43.8,43.83,16100.0,34.5349,34.5743,34.5349,34.5586,16100.0
2013-10-03 15:55:00,43.83,43.83,43.76,43.78,51300.0,34.5586,34.5586,34.5034,34.5191,51300.0
2013-10-04 09:30:00,43.85,43.88,43.74,43.74,3100.0,34.5743,34.598,34.4876,34.4876,3100.0
2013-10-04 09:35:00,43.8,43.8,43.7,43.74,600.0,34.5349,34.5349,34.4561,34.4876,600.0
2013-10-04 09:40:00,43.77,43.82,43.77,43.82,300.0,34.5113,34.5507,34.5113,34.5507,300.0
2013-10-04 09:45:00,43.83,43.95,43.76,43.95,14500.0,34.5586,34.6532,34.5034,34.6532,14500.0
2013-10-04 09:50:00,43.98,44.0,43.94,43.99,600.0,34.6768,34.6926,34.6453,34.6847,600.0
2013-10-04 09:55:00,44.05,44.07,43.99,44.03,1000.0,34.732,34.7478,34.6847,34.7163,1000.0
2013-10-04 10:00:00,43.93,43.96,43.93,43.96,1100.0,34.6374,34.6611,34.6374,34.6611,1100.0
2013-10-04 10:05:00,43.94,44.02,43.94,44.02,4200.0,34.6453,34.7084,34.6453,34.7084,4200.0
2013-10-04 10:10:00,43.96,44.03,43.96,44.02,1600.0,34.6611,34.7163,34.6611,34.7084,1600.0
2013-10-04 10:15:00,43.98,44.01,43.98,44.0,2000.0,34.6768,34.7005,34.6768,34.6926,2000.0
2013-10-04 10:20:00,44.0,44.01,43.97,44.0,1900.0,34.6926,34.7005,34.669,34.6926,1900.0
2013-10-04 10:25:00,44.0,44.05,44.0,44.01,1100.0,34.6926,34.732,34.6926,34.7005,1100.0
2013-10-04 10:30:00,44.01,44.07,44.01,44.07,400.0,34.7005,34.7478,34.7005,34.7478,400.0
2013-10-04 10:35:00,44.07,44.07,43.97,43.98,5600.0,34.7478,34.7478,34.669,34.6768,5600.0
2013-10-04 10:40:00,43.97,44.11,43.97,44.05,10700.0,34.669,34.7793,34.669,34.732,10700.0
2013-10-04 10:45:00,44.02,44.03,43.99,44.01,3600.0,34.7084,34.7163,34.6847,34.7005,3600.0
2013-10-04 10:50:00,44.0,44.0,43.91,43.95,2700.0,34.6926,34.6926,34.6217,34.6532,2700.0
2013-10-04 10:55:00,43.92,43.96,43.89,43.95,2900.0,34.6295,34.6611,34.6059,34.6532,2900.0
2013-10-04 11:00:00,43.95,43.99,43.93,43.98,2800.0,34.6532,34.6847,34.6374,34.6768,2800.0
2013-10-04 11:05:00,44.02,44.02,43.93,43.96,4700.0,34.7084,34.7084,34.6374,34.6611,4700.0
2013-10-04 11:10:00,43.96,44.0,43.94,43.97,3900.0,34.6611,34.6926,34.6453,34.669,3900.0
2013-10-04 11:15:00,44.0,44.02,43.95,43.96,12700.0,34.6926,34.7084,34.6532,34.6611,12700.0
2013-10-04 11:20:00,43.99,44.0,43.96,43.98,4300.0,34.6847,34.6926,34.6611,34.6768,4300.0
2013-10-04 11:25:00,43.98,44.0,43.96,43.96,2800.0,34.6768,34.6926,34.6611,34.6611,2800.0
2013-10-04 11:30:00,43.97,44.0,43.94,43.99,5100.0,34.669,34.6926,34.6453,34.6847,5100.0
2013-10-04 11:35:00,43.94,43.97,43.88,43.92,17500.0,34.6453,34.669,34.598,34.6295,17500.0
2013-10-04 11:40:00,43.92,43.99,43.89,43.94,5500.0,34.6295,34.6847,34.6059,34.6453,5500.0
2013-10-04 11:45:00,43.89,44.04,43.89,44.02,4000.0,34.6059,34.7242,34.6059,34.7084,4000.0
2013-10-04 11:50:00,44.01,44.01,43.96,44.0,1400.0,34.7005,34.7005,34.6611,34.6926,1400.0
2013-10-04 11:55:00,43.96,44.0,43.95,43.98,1900.0,34.6611,34.6926,34.6532,34.6768,1900.0
2013-10-04 12:00:00,43.96,44.01,43.96,43.99,2300.0,34.6611,34.7005,34.6611,34.6847,2300.0
2013-10-04 12:05:00,44.0,44.04,43.99,44.0,3300.0,34.6926,34.7242,34.6847,34.6926,3300.0
2013-10-04 12:10:00,43.99,44.02,43.97,44.0,6200.0,34.6847,34.7084,34.669,34.6926,6200.0
2013-10-04 12:15:00,44.0,44.07,44.0,44.07,1600.0,34.6926,34.7478,34.6926,34.7478,1600.0
2013-10-04 12:20:00,44.07,44.14,44.06,44.14,2700.0,34.7478,34.803,34.7399,34.803,2700.0
2013-10-04 12:25:00,44.14,44.2,44.13,44.18,9300.0,34.803,34.8503,34.7951,34.8345,9300.0
2013-10-04 12:30:00,44.19,44.21,44.15,44.17,2200.0,34.8424,34.8582,34.8109,34.8267,2200.0
2013-10-04 12:35:00,44.17,44.19,44.15,44.18,1100.0,34.8267,34.8424,34.8109,34.8345,1100.0
2013-10-04 12:40:00,44.19,44.22,44.19,44.22,1200.0,34.8424,34.8661,34.8424,34.8661,1200.0
2013-10-04 12:45:00,44.21,44.22,44.19,44.19,1400.0,34.8582,34.8661,34.8424,34.8424,1400.0
2013-10-04 12:50:00,44.18,44.21,44.17,44.21,1300.0,34.8345,34.8582,34.8267,34.8582,1300.0
2013-10-04 12:55:00,44.19,44.19,44.16,44.16,500.0,34.8424,34.8424,34.8188,34.8188,500.0
2013-10-04 13:00:00,44.17,44.17,44.12,44.12,1800.0,34.8267,34.8267,34.7872,34.7872,1800.0
2013-10-04 13:05:00,44.11,44.11,44.09,44.09,1300.0,34.7793,34.7793,34.7636,34.7636,1300.0
2013-10-04 13:10:00,44.1,44.11,44.08,44.08,1900.0,34.7715,34.7793,34.7557,34.7557,1900.0
2013-10-04 13:15:00,44.06,44.07,44.05,44.05,2500.0,34.7399,34.7478,34.732,34.732,2500.0
2013-10-04 13:20:00,44.05,44.05,44.04,44.05,2500.0,34.732,34.732,34.7242,34.732,2500.0
2013-10-04 13:25:00,44.04,44.06,44.03,44.03,700.0,34.7242,34.7399,34.7163,34.7163,700.0
2013-10-04 13:30:00,44.03,44.07,44.03,44.06,3500.0,34.7163,34.7478,34.7163,34.7399,3500.0
2013-10-04 13:35:00,44.07,44.09,44.07,44.09,300.0,34.7478,34.7636,34.7478,34.7636,300.0
2013-10-04 13:40:00,44.11,44.13,44.1,44.11,400.0,34.7793,34.7951,34.7715,34.7793,400.0
2013-10-04 13:45:00,44.12,44.12,44.08,44.09,1000.0,34.7872,34.7872,34.7557,34.7636,1000.0
2013-10-04 13:50:00,44.08,44.11,44.07,44.09,1800.0,34.7557,34.7793,34.7478,34.7636,1800.0
2013-10-04 13:55:00,44.08,44.08,44.08,44.08,100.0,34.7557,34.7557,34.7557,34.7557,100.0
2013-10-04 14:00:00,44.04,44.07,43.99,44.05,26900.0,34.7242,34.7478,34.6847,34.732,26900.0
2013-10-04 14:05:00,44.07,44.08,44.05,44.05,1100.0,34.7478,34.7557,34.732,34.732,1100.0
2013-10-04 14:10:00,44.06,44.1,44.06,44.09,900.0,34.7399,34.7715,34.7399,34.7636,900.0
2013-10-04 14:15:00,44.09,44.1,44.09,44.1,600.0,34.7636,34.7715,34.7636,34.7715,600.0
2013-10-04 14:20:00,44.08,44.08,44.04,44.07,3200.0,34.7557,34.7557,34.7242,34.7478,3200.0
2013-10-04 14:25:00,44.08,44.12,44.08,44.12,800.0,34.7557,34.7872,34.7557,34.7872,800.0
2013-10-04 14:30:00,44.12,44.15,44.12,44.14,1800.0,34.7872,34.8109,34.7872,34.803,1800.0
2013-10-04 14:35:00,44.14,44.19,44.14,44.15,3900.0,34.803,34.8424,34.803,34.8109,3900.0
2013-10-04 14:40:00,44.16,44.18,44.15,44.18,1400.0,34.8188,34.8345,34.8109,34.8345,1400.0
2013-10-04 14:45:00,44.17,44.24,44.16,44.21,3900.0,34.8267,34.8818,34.8188,34.8582,3900.0
2013-10-04 14:50:00,44.24,44.25,44.22,44.23,2300.0,34.8818,34.8897,34.8661,34.874,2300.0
2013-10-04 14:55:00,44.21,44.23,44.14,44.15,6600.0,34.8582,34.874,34.803,34.8109,6600.0
2013-10-04 15:00:00,44.17,44.18,44.14,44.14,3500.0,34.8267,34.8345,34.803,34.803,3500.0
2013-10-04 15:05:00,44.16,44.17,44.15,44.17,2900.0,34.8188,34.8267,34.8109,34.8267,2900.0
2013-10-04 15:10:00,44.17,44.19,44.14,44.14,2100.0,34.8267,34.8424,34.803,34.803,2100.0
2013-10-04 15:15:00,44.15,44.18,44.09,44.15,6800.0,34.8109,34.8345,34.7636,34.8109,6800.0
2013-10-04 15:20:00,44.18,44.19,44.15,44.16,2500.0,34.8345,34.8424,34.8109,34.8188,2500.0
2013-10-04 15:25:00,44.16,44.17,44.13,44.14,3300.0,34.8188,34.8267,34.7951,34.803,3300.0
2013-10-04 15:30:00,44.13,44.14,44.09,44.1,5900.0,34.7951,34.803,34.7636,34.7715,5900.0
2013-10-04 15:35:00,44.11,44.13,44.1,44.1,3200.0,34.7793,34.7951,34.7715,34.7715,3200.0
2013-10-04 15:40:00,44.11,44.12,44.09,44.09,9900.0,34.7793,34.7872,34.7636,34.7636,9900.0
2013-10-04 15:45:00,44.08,44.1,44.03,44.07,18000.0,34.7557,34.7715,34.7163,34.7478,18000.0
2013-10-04 15:50:00,44.07,44.11,44.07,44.1,8300.0,34.7478,34.7793,34.7478,34.7715,8300.0
2013-10-04 15:55:00,44.09,44.12,44.08,44.1,30800.0,34.7636,34.7872,34.7557,34.7715,30800.0
2013-10-07 09:30:00,43.81,43.9,43.68,43.79,8500.0,34.5428,34.6138,34.4403,34.527,8500.0
2013-10-07 09:35:00,43.76,43.79,43.59,43.62,10000.0,34.5034,34.527,34.3693,34.393,10000.0
2013-10-07 09:40:00,43.61,43.67,43.58,43.64,1600.0,34.3851,34.4324,34.3615,34.4088,1600.0
2013-10-07 09:45:00,43.65,43.69,43.64,43.67,2300.0,34.4166,34.4482,34.4088,34.4324,2300.0
2013-10-07 09:50:00,43.69,43.69,43.64,43.68,1900.0,34.4482,34.4482,34.4088,34.4403,1900.0
2013-10-07 09:55:00,43.67,43.74,43.67,43.74,2100.0,34.4324,34.4876,34.4324,34.4876,2100.0
2013-10-07 10:00:00,43.7,43.73,43.69,43.73,1600.0,34.4561,34.4797,34.4482,34.4797,1600.0
2013-10-07 10:05:00,43.74,43.79,43.73,43.76,2800.0,34.4876,34.527,34.4797,34.5034,2800.0
2013-10-07 10:10:00,43.77,43.79,43.73,43.74,5500.0,34.5113,34.527,34.4797,34.4876,5500.0
2013-10-07 10:15:00,43.76,43.78,43.76,43.78,1400.0,34.5034,34.5191,34.5034,34.5191,1400.0
2013-10-07 10:20:00,43.78,43.85,43.78,43.81,6500.0,34.5191,34.5743,34.5191,34.5428,6500.0
2013-10-07 10:25:00,43.81,43.85,43.81,43.85,800.0,34.5428,34.5743,34.5428,34.5743,800.0
2013-10-07 10:30:00,43.83,43.89,43.83,43.87,1900.0,34.5586,34.6059,34.5586,34.5901,1900.0
2013-10-07 10:35:00,43.83,43.87,43.8,43.87,2100.0,34.5586,34.5901,34.5349,34.5901,2100.0
2013-10-07 10:40:00,43.86,43.86,43.8,43.8,1400.0,34.5822,34.5822,34.5349,34.5349,1400.0
2013-10-07 10:45:00,43.83,43.87,43.83,43.87,1100.0,34.5586,34.5901,34.5586,34.5901,1100.0
2013-10-07 10:50:00,43.86,43.86,43.84,43.86,4000.0,34.5822,34.5822,34.5665,34.5822,4000.0
2013-10-07 10:55:00,43.85,43.85,43.85,43.85,1200.0,34.5743,34.5743,34.5743,34.5743,1200.0
2013-10-07 11:00:00,43.84,43.84,43.82,43.83,4400.0,34.5665,34.5665,34.5507,34.5586,4400.0
2013-10-07 11:05:00,43.83,43.85,43.83,43.85,5900.0,34.5586,34.5743,34.5586,34.5743,5900.0
2013-10-07 11:10:00,43.86,43.9,43.86,43.88,15700.0,34.5822,34.6138,34.5822,34.598,15700.0
2013-10-07 11:15:00,43.87,43.87,43.83,43.83,2200.0,34.5901,34.5901,34.5586,34.5586,2200.0
2013-10-07 11:20:00,43.85,43.85,43.85,43.85,900.0,34.5743,34.5743,34.5743,34.5743,900.0
2013-10-07 11:25:00,43.85,43.85,43.83,43.85,3300.0,34.5743,34.5743,34.5586,34.5743,3300.0
2013-10-07 11:30:00,43.81,43.86,43.81,43.86,1000.0,34.5428,34.5822,34.5428,34.5822,1000.0
2013-10-07 11:35:00,43.88,43.92,43.86,43.86,2100.0,34.598,34.6295,34.5822,34.5822,2100.0
2013-10-07 11:40:00,43.86,43.87,43.86,43.87,1300.0,34.5822,34.5901,34.5822,34.5901,1300.0
2013-10-07 11:45:00,43.89,43.91,43.89,43.9,1700.0,34.6059,34.6217,34.6059,34.6138,1700.0
2013-10-07 11:50:00,43.9,43.9,43.88,43.88,1100.0,34.6138,34.6138,34.598,34.598,1100.0
2013-10-07 11:55:00,43.88,43.91,43.88,43.91,1600.0,34.598,34.6217,34.598,34.6217,1600.0
2013-10-07 12:00:00,43.91,43.91,43.87,43.88,1100.0,34.6217,34.6217,34.5901,34.598,1100.0
2013-10-07 12:05:00,43.89,43.91,43.89,43.91,1100.0,34.6059,34.6217,34.6059,34.6217,1100.0
2013-10-07 12:10:00,43.9,43.9,43.88,43.89,400.0,34.6138,34.6138,34.598,34.6059,400.0
2013-10-07 12:15:00,43.9,43.9,43.88,43.88,1000.0,34.6138,34.6138,34.598,34.598,1000.0
2013-10-07 12:20:00,43.89,43.89,43.86,43.86,3200.0,34.6059,34.6059,34.5822,34.5822,3200.0
2013-10-07 12:25:00,43.87,43.87,43.85,43.85,1100.0,34.5901,34.5901,34.5743,34.5743,1100.0
2013-10-07 12:30:00,43.84,43.84,43.8,43.8,1700.0,34.5665,34.5665,34.5349,34.5349,1700.0
2013-10-07 12:35:00,43.81,43.81,43.81,43.81,900.0,34.5428,34.5428,34.5428,34.5428,900.0
2013-10-07 12:40:00,43.81,43.83,43.79,43.83,2700.0,34.5428,34.5586,34.527,34.5586,2700.0
2013-10-07 12:45:00,43.83,43.83,43.82,43.82,300.0,34.5586,34.5586,34.5507,34.5507,300.0
2013-10-07 12:50:00,43.83,43.85,43.83,43.84,2100.0,34.5586,34.5743,34.5586,34.5665,2100.0
2013-10-07 12:55:00,43.86,43.86,43.81,43.81,1100.0,34.5822,34.5822,34.5428,34.5428,1100.0
2013-10-07 13:00:00,43.82,43.84,43.82,43.84,1600.0,34.5507,34.5665,34.5507,34.5665,1600.0
2013-10-07 13:05:00,43.84,43.84,43.82,43.82,2400.0,34.5665,34.5665,34.5507,34.5507,2400.0
2013-10-07 13:10:00,43.83,43.87,43.83,43.86,2700.0,34.5586,34.5901,34.5586,34.5822,2700.0
2013-10-07 13:15:00,43.87,43.89,43.87,43.88,3400.0,34.5901,34.6059,34.5901,34.598,3400.0
2013-10-07 13:20:00,43.88,43.88,43.85,43.85,5200.0,34.598,34.598,34.5743,34.5743,5200.0
2013-10-07 13:25:00,43.85,43.86,43.82,43.82,3900.0,34.5743,34.5822,34.5507,34.5507,3900.0
2013-10-07 13:30:00,43.83,43.85,43.83,43.85,2200.0,34.5586,34.5743,34.5586,34.5743,2200.0
2013-10-07 13:35:00,43.85,43.86,43.83,43.86,9400.0,34.5743,34.5822,34.5586,34.5822,9400.0
2013-10-07 13:40:00,43.85,43.88,43.85,43.88,1200.0,34.5743,34.598,34.5743,34.598,1200.0
2013-10-07 13:45:00,43.86,43.87,43.86,43.87,200.0,34.5822,34.5901,34.5822,34.5901,200.0
2013-10-07 13:50:00,43.87,43.87,43.87,43.87,100.0,34.5901,34.5901,34.5901,34.5901,100.0
2013-10-07 13:55:00,43.87,43.93,43.87,43.93,7200.0,34.5901,34.6374,34.5901,34.6374,7200.0
2013-10-07 14:00:00,43.93,43.95,43.92,43.92,3600.0,34.6374,34.6532,34.6295,34.6295,3600.0
2013-10-07 14:05:00,43.93,43.93,43.88,43.89,1800.0,34.6374,34.6374,34.598,34.6059,1800.0
2013-10-07 14:10:00,43.89,43.9,43.88,43.9,2600.0,34.6059,34.6138,34.598,34.6138,2600.0
2013-10-07 14:15:00,43.9,43.94,43.9,43.94,13300.0,34.6138,34.6453,34.6138,34.6453,13300.0
2013-10-07 14:20:00,43.94,43.97,43.94,43.97,3200.0,34.6453,34.669,34.6453,34.669,3200.0
2013-10-07 14:25:00,43.96,43.98,43.94,43.97,4200.0,34.6611,34.6768,34.6453,34.669,4200.0
2013-10-07 14:30:00,43.97,43.97,43.96,43.97,2500.0,34.669,34.669,34.6611,34.669,2500.0
2013-10-07 14:35:00,43.96,43.96,43.95,43.96,900.0,34.6611,34.6611,34.6532,34.6611,900.0
2013-10-07 14:40:00,43.94,43.96,43.94,43.95,7800.0,34.6453,34.6611,34.6453,34.6532,7800.0
2013-10-07 14:45:00,43.95,44.0,43.95,43.99,6300.0,34.6532,34.6926,34.6532,34.6847,6300.0
2013-10-07 14:50:00,43.98,43.98,43.97,43.98,1900.0,34.6768,34.6768,34.669,34.6768,1900.0
2013-10-07 14:55:00,43.97,44.0,43.97,44.0,5900.0,34.669,34.6926,34.669,34.6926,5900.0
2013-10-07 15:00:00,44.0,44.05,44.0,44.04,9400.0,34.6926,34.732,34.6926,34.7242,9400.0
2013-10-07 15:05:00,44.04,44.05,44.04,44.04,8600.0,34.7242,34.732,34.7242,34.7242,8600.0
2013-10-07 15:10:00,44.05,44.07,44.05,44.07,1900.0,34.732,34.7478,34.732,34.7478,1900.0
2013-10-07 15:15:00,44.06,44.07,44.04,44.05,4200.0,34.7399,34.7478,34.7242,34.732,4200.0
2013-10-07 15:20:00,44.06,44.06,44.02,44.02,15600.0,34.7399,34.7399,34.7084,34.7084,15600.0
2013-10-07 15:25:00,44.03,44.04,44.03,44.03,13400.0,34.7163,34.7242,34.7163,34.7163,13400.0
2013-10-07 15:30:00,44.04,44.04,43.94,43.94,9500.0,34.7242,34.7242,34.6453,34.6453,9500.0
2013-10-07 15:35:00,43.94,43.95,43.9,43.9,12600.0,34.6453,34.6532,34.6138,34.6138,12600.0
2013-10-07 15:40:00,43.91,43.95,43.9,43.93,11100.0,34.6217,34.6532,34.6138,34.6374,11100.0
2013-10-07 15:45:00,43.93,43.95,43.9,43.95,27600.0,34.6374,34.6532,34.6138,34.6532,27600.0
2013-10-07 15:50:00,43.94,43.95,43.91,43.91,16700.0,34.6453,34.6532,34.6217,34.6217,16700.0
2013-10-07 15:55:00,43.92,43.93,43.82,43.82,70300.0,34.6295,34.6374,34.5507,34.5507,70300.0
2013-10-08 09:30:00,43.74,43.76,43.7,43.7,2900.0,34.4876,34.5034,34.4561,34.4561,2900.0
2013-10-08 09:35:00,43.71,43.8,43.69,43.79,8100.0,34.464,34.5349,34.4482,34.527,8100.0
2013-10-08 09:40:00,43.79,43.79,43.73,43.79,600.0,34.527,34.527,34.4797,34.527,600.0
2013-10-08 09:45:00,43.8,43.83,43.79,43.79,1800.0,34.5349,34.5586,34.527,34.527,1800.0
2013-10-08 09:50:00,43.74,43.83,43.71,43.83,5600.0,34.4876,34.5586,34.464,34.5586,5600.0
2013-10-08 09:55:00,43.88,43.88,43.8,43.81,800.0,34.598,34.598,34.5349,34.5428,800.0
2013-10-08 10:00:00,43.83,43.83,43.75,43.77,1200.0,34.5586,34.5586,34.4955,34.5113,1200.0
2013-10-08 10:05:00,43.77,43.79,43.74,43.75,1400.0,34.5113,34.527,34.4876,34.4955,1400.0
2013-10-08 10:10:00,43.77,43.92,43.76,43.91,12700.0,34.5113,34.6295,34.5034,34.6217,12700.0
2013-10-08 10:15:00,43.91,43.94,43.87,43.94,2400.0,34.6217,34.6453,34.5901,34.6453,2400.0
2013-10-08 10:20:00,43.92,43.94,43.85,43.85,6400.0,34.6295,34.6453,34.5743,34.5743,6400.0
2013-10-08 10:25:00,43.88,43.97,43.86,43.95,11400.0,34.598,34.669,34.5822,34.6532,11400.0
2013-10-08 10:30:00,43.95,43.98,43.95,43.98,4500.0,34.6532,34.6768,34.6532,34.6768,4500.0
2013-10-08 10:35:00,43.98,44.05,43.97,43.98,18400.0,34.6768,34.732,34.669,34.6768,18400.0
2013-10-08 10:40:00,43.98,43.99,43.97,43.99,2000.0,34.6768,34.6847,34.669,34.6847,2000.0
2013-10-08 10:45:00,43.99,44.0,43.95,43.98,8900.0,34.6847,34.6926,34.6532,34.6768,8900.0
2013-10-08 10:50:00,43.98,43.99,43.95,43.96,11300.0,34.6768,34.6847,34.6532,34.6611,11300.0
2013-10-08 10:55:00,43.93,43.94,43.89,43.91,5400.0,34.6374,34.6453,34.6059,34.6217,5400.0
2013-10-08 11:00:00,43.91,43.95,43.89,43.92,16800.0,34.6217,34.6532,34.6059,34.6295,16800.0
2013-10-08 11:05:00,43.94,43.97,43.92,43.95,6100.0,34.6453,34.669,34.6295,34.6532,6100.0
2013-10-08 11:10:00,43.94,43.97,43.94,43.97,1500.0,34.6453,34.669,34.6453,34.669,1500.0
2013-10-08 11:15:00,43.96,44.0,43.96,43.99,8100.0,34.6611,34.6926,34.6611,34.6847,8100.0
2013-10-08 11:20:00,43.98,44.0,43.98,44.0,2600.0,34.6768,34.6926,34.6768,34.6926,2600.0
2013-10-08 11:25:00,43.97,43.99,43.97,43.98,2000.0,34.669,34.6847,34.669,34.6768,2000.0
2013-10-08 11:30:00,43.95,43.97,43.93,43.94,5300.0,34.6532,34.669,34.6374,34.6453,5300.0
2013-10-08 11:35:00,43.93,43.94,43.9,43.9,2200.0,34.6374,34.6453,34.6138,34.6138,2200.0
2013-10-08 11:40:00,43.87,43.92,43.87,43.92,5100.0,34.5901,34.6295,34.5901,34.6295,5100.0
2013-10-08 11:45:00,43.92,43.93,43.86,43.89,5100.0,34.6295,34.6374,34.5822,34.6059,5100.0
2013-10-08 11:50:00,43.87,43.95,43.87,43.95,5400.0,34.5901,34.6532,34.5901,34.6532,5400.0
2013-10-08 11:55:00,43.92,43.93,43.91,43.93,1800.0,34.6295,34.6374,34.6217,34.6374,1800.0
2013-10-08 12:00:00,43.89,43.94,43.88,43.94,5800.0,34.6059,34.6453,34.598,34.6453,5800.0
2013-10-08 12:05:00,43.93,43.94,43.87,43.9,1900.0,34.6374,34.6453,34.5901,34.6138,1900.0
2013-10-08 12:10:00,43.91,43.91,43.89,43.9,2600.0,34.6217,34.6217,34.6059,34.6138,2600.0
2013-10-08 12:15:00,43.9,43.9,43.87,43.88,3500.0,34.6138,34.6138,34.5901,34.598,3500.0
2013-10-08 12:20:00,43.88,43.9,43.88,43.88,2300.0,34.598,34.6138,34.598,34.598,2300.0
2013-10-08 12:25:00,43.89,43.92,43.86,43.92,3300.0,34.6059,34.6295,34.5822,34.6295,3300.0
2013-10-08 12:30:00,43.91,43.92,43.86,43.87,7600.0,34.6217,34.6295,34.5822,34.5901,7600.0
2013-10-08 12:35:00,43.83,43.88,43.81,43.88,6700.0,34.5586,34.598,34.5428,34.598,6700.0
2013-10-08 12:40:00,43.88,43.91,43.88,43.91,2200.0,34.598,34.6217,34.598,34.6217,2200.0
2013-10-08 12:45:00,43.92,43.96,43.91,43.92,2300.0,34.6295,34.6611,34.6217,34.6295,2300.0
2013-10-08 12:50:00,43.9,43.9,43.87,43.88,1700.0,34.6138,34.6138,34.5901,34.598,1700.0
2013-10-08 12:55:00,43.86,43.87,43.86,43.87,1300.0,34.5822,34.5901,34.5822,34.5901,1300.0
2013-10-08 13:00:00,43.88,43.91,43.87,43.88,1400.0,34.598,34.6217,34.5901,34.598,1400.0
2013-10-08 13:05:00,43.86,43.88,43.84,43.86,4500.0,34.5822,34.598,34.5665,34.5822,4500.0
2013-10-08 13:10:00,43.86,43.91,43.85,43.89,5800.0,34.5822,34.6217,34.5743,34.6059,5800.0
2013-10-08 13:15:00,43.9,43.9,43.82,43.86,4600.0,34.6138,34.6138,34.5507,34.5822,4600.0
2013-10-08 13:20:00,43.86,43.88,43.86,43.86,6600.0,34.5822,34.598,34.5822,34.5822,6600.0
2013-10-08 13:25:00,43.85,43.9,43.85,43.89,4400.0,34.5743,34.6138,34.5743,34.6059,4400.0
2013-10-08 13:30:00,43.91,43.93,43.86,43.86,4300.0,34.6217,34.6374,34.5822,34.5822,4300.0
2013-10-08 13:35:00,43.86,43.86,43.82,43.86,3600.0,34.5822,34.5822,34.5507,34.5822,3600.0
2013-10-08 13:40:00,43.87,43.87,43.84,43.87,3100.0,34.5901,34.5901,34.5665,34.5901,3100.0
2013-10-08 13:45:00,43.87,43.89,43.85,43.88,5400.0,34.5901,34.6059,34.5743,34.598,5400.0
2013-10-08 13:50:00,43.88,43.91,43.86,43.91,6000.0,34.598,34.6217,34.5822,34.6217,6000.0
2013-10-08 13:55:00,43.89,43.94,43.89,43.91,4100.0,34.6059,34.6453,34.6059,34.6217,4100.0
2013-10-08 14:00:00,43.91,43.92,43.87,43.92,24000.0,34.6217,34.6295,34.5901,34.6295,24000.0
2013-10-08 14:05:00,43.92,43.92,43.87,43.88,5500.0,34.6295,34.6295,34.5901,34.598,5500.0
2013-10-08 14:10:00,43.89,43.89,43.87,43.87,1500.0,34.6059,34.6059,34.5901,34.5901,1500.0
2013-10-08 14:15:00,43.87,43.92,43.86,43.9,17100.0,34.5901,34.6295,34.5822,34.6138,17100.0
2013-10-08 14:20:00,43.9,43.97,43.89,43.97,8900.0,34.6138,34.669,34.6059,34.669,8900.0
2013-10-08 14:25:00,43.95,43.95,43.89,43.94,38900.0,34.6532,34.6532,34.6059,34.6453,38900.0
2013-10-08 14:30:00,43.93,43.94,43.87,43.89,57100.0,34.6374,34.6453,34.5901,34.6059,57100.0
2013-10-08 14:35:00,43.88,43.88,43.84,43.84,7400.0,34.598,34.598,34.5665,34.5665,7400.0
2013-10-08 14:40:00,43.84,43.84,43.8,43.81,6800.0,34.5665,34.5665,34.5349,34.5428,6800.0
2013-10-08 14:45:00,43.81,43.83,43.81,43.82,9400.0,34.5428,34.5586,34.5428,34.5507,9400.0
2013-10-08 14:50:00,43.81,43.84,43.8,43.84,5700.0,34.5428,34.5665,34.5349,34.5665,5700.0
2013-10-08 14:55:00,43.84,43.91,43.84,43.9,9900.0,34.5665,34.6217,34.5665,34.6138,9900.0
2013-10-08 15:00:00,43.9,43.9,43.86,43.86,7400.0,34.6138,34.6138,34.5822,34.5822,7400.0
2013-10-08 15:05:00,43.86,43.88,43.84,43.85,8900.0,34.5822,34.598,34.5665,34.5743,8900.0
2013-10-08 15:10:00,43.85,43.88,43.85,43.86,10400.0,34.5743,34.598,34.5743,34.5822,10400.0
2013-10-08 15:15:00,43.86,43.9,43.86,43.9,15500.0,34.5822,34.6138,34.5822,34.6138,15500.0
2013-10-08 15:20:00,43.91,43.94,43.89,43.92,6200.0,34.6217,34.6453,34.6059,34.6295,6200.0
2013-10-08 15:25:00,43.93,43.93,43.88,43.92,9800.0,34.6374,34.6374,34.598,34.6295,9800.0
2013-10-08 15:30:00,43.9,43.96,43.89,43.89,8000.0,34.6138,34.6611,34.6059,34.6059,8000.0
2013-10-08 15:35:00,43.9,43.94,43.89,43.93,14700.0,34.6138,34.6453,34.6059,34.6374,14700.0
2013-10-08 15:40:00,43.93,43.96,43.93,43.95,18800.0,34.6374,34.6611,34.6374,34.6532,18800.0
2013-10-08 15:45:00,43.95,43.96,43.82,43.86,43500.0,34.6532,34.6611,34.5507,34.5822,43500.0
2013-10-08 15:50:00,43.86,43.88,43.85,43.86,34600.0,34.5822,34.598,34.5743,34.5822,34600.0
2013-10-08 15:55:00,43.85,43.9,43.83,43.86,86700.0,34.5743,34.6138,34.5586,34.5822,86700.0
2013-10-09 09:30:00,43.85,43.89,43.71,43.85,11200.0,34.5743,34.6059,34.464,34.5743,11200.0
2013-10-09 09:35:00,43.87,43.98,43.87,43.9,7900.0,34.5901,34.6768,34.5901,34.6138,7900.0
2013-10-09 09:40:00,43.91,43.95,43.76,43.76,6400.0,34.6217,34.6532,34.5034,34.5034,6400.0
2013-10-09 09:45:00,43.74,43.76,43.62,43.62,3200.0,34.4876,34.5034,34.393,34.393,3200.0
2013-10-09 09:50:00,43.62,43.73,43.62,43.73,5300.0,34.393,34.4797,34.393,34.4797,5300.0
2013-10-09 09:55:00,43.76,43.82,43.71,43.82,5300.0,34.5034,34.5507,34.464,34.5507,5300.0
2013-10-09 10:00:00,43.78,43.78,43.71,43.71,4200.0,34.5191,34.5191,34.464,34.464,4200.0
2013-10-09 10:05:00,43.7,43.79,43.67,43.72,4600.0,34.4561,34.527,34.4324,34.4718,4600.0
2013-10-09 10:10:00,43.77,43.77,43.65,43.68,14200.0,34.5113,34.5113,34.4166,34.4403,14200.0
2013-10-09 10:15:00,43.7,43.74,43.66,43.72,7200.0,34.4561,34.4876,34.4245,34.4718,7200.0
2013-10-09 10:20:00,43.7,43.78,43.64,43.76,5600.0,34.4561,34.5191,34.4088,34.5034,5600.0
2013-10-09 10:25:00,43.74,43.75,43.68,43.72,6200.0,34.4876,34.4955,34.4403,34.4718,6200.0
2013-10-09 10:30:00,43.7,43.82,43.7,43.75,9900.0,34.4561,34.5507,34.4561,34.4955,9900.0
2013-10-09 10:35:00,43.72,43.75,43.68,43.74,14000.0,34.4718,34.4955,34.4403,34.4876,14000.0
2013-10-09 10:40:00,43.73,43.75,43.69,43.71,9400.0,34.4797,34.4955,34.4482,34.464,9400.0
2013-10-09 10:45:00,43.71,43.71,43.61,43.65,7200.0,34.464,34.464,34.3851,34.4166,7200.0
2013-10-09 10:50:00,43.66,43.69,43.61,43.63,7800.0,34.4245,34.4482,34.3851,34.4009,7800.0
2013-10-09 10:55:00,43.63,43.66,43.58,43.63,2800.0,34.4009,34.4245,34.3615,34.4009,2800.0
2013-10-09 11:00:00,43.61,43.66,43.61,43.62,6100.0,34.3851,34.4245,34.3851,34.393,6100.0
2013-10-09 11:05:00,43.61,43.67,43.61,43.64,10600.0,34.3851,34.4324,34.3851,34.4088,10600.0
2013-10-09 11:10:00,43.64,43.67,43.6,43.63,6900.0,34.4088,34.4324,34.3772,34.4009,6900.0
2013-10-09 11:15:00,43.62,43.68,43.62,43.64,6900.0,34.393,34.4403,34.393,34.4088,6900.0
2013-10-09 11:20:00,43.64,43.7,43.63,43.65,6500.0,34.4088,34.4561,34.4009,34.4166,6500.0
2013-10-09 11:25:00,43.64,43.71,43.64,43.69,2500.0,34.4088,34.464,34.4088,34.4482,2500.0
2013-10-09 11:30:00,43.67,43.74,43.66,43.73,7300.0,34.4324,34.4876,34.4245,34.4797,7300.0
2013-10-09 11:35:00,43.73,43.8,43.72,43.76,12300.0,34.4797,34.5349,34.4718,34.5034,12300.0
2013-10-09 11:40:00,43.77,43.79,43.76,43.79,2800.0,34.5113,34.527,34.5034,34.527,2800.0
2013-10-09 11:45:00,43.79,43.96,43.79,43.84,17300.0,34.527,34.6611,34.527,34.5665,17300.0
2013-10-09 11:50:00,43.85,43.86,43.83,43.85,1200.0,34.5743,34.5822,34.5586,34.5743,1200.0
2013-10-09 11:55:00,43.84,43.9,43.83,43.88,8000.0,34.5665,34.6138,34.5586,34.598,8000.0
2013-10-09 12:00:00,43.88,43.92,43.88,43.91,8700.0,34.598,34.6295,34.598,34.6217,8700.0
2013-10-09 12:05:00,43.91,43.95,43.9,43.92,7600.0,34.6217,34.6532,34.6138,34.6295,7600.0
2013-10-09 12:10:00,43.91,43.98,43.91,43.98,1600.0,34.6217,34.6768,34.6217,34.6768,1600.0
2013-10-09 12:15:00,43.98,43.98,43.95,43.95,5500.0,34.6768,34.6768,34.6532,34.6532,5500.0
2013-10-09 12:20:00,43.92,43.97,43.92,43.94,5400.0,34.6295,34.669,34.6295,34.6453,5400.0
2013-10-09 12:25:00,43.93,43.94,43.92,43.93,3700.0,34.6374,34.6453,34.6295,34.6374,3700.0
2013-10-09 12:30:00,43.93,43.99,43.93,43.99,3300.0,34.6374,34.6847,34.6374,34.6847,3300.0
2013-10-09 12:35:00,43.99,44.04,43.98,43.98,15700.0,34.6847,34.7242,34.6768,34.6768,15700.0
2013-10-09 12:40:00,43.97,43.97,43.93,43.94,1200.0,34.669,34.669,34.6374,34.6453,1200.0
2013-10-09 12:45:00,43.94,43.94,43.89,43.91,5000.0,34.6453,34.6453,34.6059,34.6217,5000.0
2013-10-09 12:50:00,43.91,43.94,43.9,43.9,6700.0,34.6217,34.6453,34.6138,34.6138,6700.0
2013-10-09 12:55:00,43.91,43.91,43.88,43.89,3000.0,34.6217,34.6217,34.598,34.6059,3000.0
2013-10-09 13:00:00,43.9,43.9,43.86,43.89,6600.0,34.6138,34.6138,34.5822,34.6059,6600.0
2013-10-09 13:05:00,43.9,43.95,43.9,43.95,1300.0,34.6138,34.6532,34.6138,34.6532,1300.0
2013-10-09 13:10:00,43.93,43.97,43.92,43.96,6700.0,34.6374,34.669,34.6295,34.6611,6700.0
2013-10-09 13:15:00,43.95,44.03,43.95,44.03,4400.0,34.6532,34.7163,34.6532,34.7163,4400.0
2013-10-09 13:20:00,44.03,44.07,44.02,44.07,9500.0,34.7163,34.7478,34.7084,34.7478,9500.0
2013-10-09 13:25:00,44.05,44.1,44.04,44.09,14400.0,34.732,34.7715,34.7242,34.7636,14400.0
2013-10-09 13:30:00,44.09,44.16,44.06,44.06,9300.0,34.7636,34.8188,34.7399,34.7399,9300.0
2013-10-09 13:35:00,44.06,44.1,44.05,44.05,4500.0,34.7399,34.7715,34.732,34.732,4500.0
2013-10-09 13:40:00,44.05,44.07,44.05,44.06,2800.0,34.732,34.7478,34.732,34.7399,2800.0
2013-10-09 13:45:00,44.03,44.04,43.99,44.0,3500.0,34.7163,34.7242,34.6847,34.6926,3500.0
2013-10-09 13:50:00,44.01,44.06,44.0,44.03,4700.0,34.7005,34.7399,34.6926,34.7163,4700.0
2013-10-09 13:55:00,44.03,44.04,44.01,44.03,4900.0,34.7163,34.7242,34.7005,34.7163,4900.0
2013-10-09 14:00:00,44.02,44.08,43.98,44.08,11500.0,34.7084,34.7557,34.6768,34.7557,11500.0
2013-10-09 14:05:00,44.08,44.08,44.05,44.07,1800.0,34.7557,34.7557,34.732,34.7478,1800.0
2013-10-09 14:10:00,44.07,44.08,44.0,44.02,6100.0,34.7478,34.7557,34.6926,34.7084,6100.0
2013-10-09 14:15:00,44.01,44.05,43.99,43.99,6300.0,34.7005,34.732,34.6847,34.6847,6300.0
2013-10-09 14:20:00,43.99,44.11,43.99,44.03,12300.0,34.6847,34.7793,34.6847,34.7163,12300.0
2013-10-09 14:25:00,44.04,44.1,44.02,44.1,4500.0,34.7242,34.7715,34.7084,34.7715,4500.0
2013-10-09 14:30:00,44.09,44.14,44.09,44.13,6900.0,34.7636,34.803,34.7636,34.7951,6900.0
2013-10-09 14:35:00,44.12,44.13,44.06,44.11,9100.0,34.7872,34.7951,34.7399,34.7793,9100.0
2013-10-09 14:40:00,44.08,44.1,44.05,44.05,4200.0,34.7557,34.7715,34.732,34.732,4200.0
2013-10-09 14:45:00,44.05,44.08,44.01,44.08,8400.0,34.732,34.7557,34.7005,34.7557,8400.0
2013-10-09 14:50:00,44.07,44.11,44.05,44.08,6400.0,34.7478,34.7793,34.732,34.7557,6400.0
2013-10-09 14:55:00,44.08,44.1,44.05,44.09,3900.0,34.7557,34.7715,34.732,34.7636,3900.0
2013-10-09 15:00:00,44.07,44.09,44.05,44.08,7100.0,34.7478,34.7636,34.732,34.7557,7100.0
2013-10-09 15:05:00,44.08,44.1,44.06,44.1,11100.0,34.7557,34.7715,34.7399,34.7715,11100.0
2013-10-09 15:10:00,44.1,44.1,44.05,44.05,9000.0,34.7715,34.7715,34.732,34.732,9000.0
2013-10-09 15:15:00,44.04,44.06,44.04,44.05,7200.0,34.7242,34.7399,34.7242,34.732,7200.0
2013-10-09 15:20:00,44.05,44.07,44.04,44.05,7600.0,34.732,34.7478,34.7242,34.732,7600.0
2013-10-09 15:25:00,44.05,44.08,44.03,44.04,7200.0,34.732,34.7557,34.7163,34.7242,7200.0
2013-10-09 15:30:00,44.05,44.08,44.04,44.04,14100.0,34.732,34.7557,34.7242,34.7242,14100.0
2013-10-09 15:35:00,44.03,44.04,43.97,43.99,13500.0,34.7163,34.7242,34.669,34.6847,13500.0
2013-10-09 15:40:00,43.99,44.0,43.97,43.99,16700.0,34.6847,34.6926,34.669,34.6847,16700.0
2013-10-09 15:45:00,43.98,43.98,43.83,43.86,40600.0,34.6768,34.6768,34.5586,34.5822,40600.0
2013-10-09 15:50:00,43.85,43.98,43.82,43.96,34900.0,34.5743,34.6768,34.5507,34.6611,34900.0
2013-10-09 15:55:00,43.95,44.0,43.9,43.95,47400.0,34.6532,34.6926,34.6138,34.6532,47400.0
2013-10-10 09:30:00,44.3,44.41,44.21,44.29,24400.0,34.9292,35.0159,34.8582,34.9213,24400.0
2013-10-10 09:35:00,44.26,44.36,44.26,44.33,15800.0,34.8976,34.9765,34.8976,34.9528,15800.0
2013-10-10 09:40:00,44.33,44.44,44.29,44.33,18300.0,34.9528,35.0395,34.9213,34.9528,18300.0
2013-10-10 09:45:00,44.32,44.37,44.28,44.35,11600.0,34.9449,34.9843,34.9134,34.9686,11600.0
2013-10-10 09:50:00,44.35,44.41,44.32,44.39,4700.0,34.9686,35.0159,34.9449,35.0001,4700.0
2013-10-10 09:55:00,44.4,44.43,44.4,44.41,5100.0,35.008,35.0317,35.008,35.0159,5100.0
2013-10-10 10:00:00,44.4,44.43,44.36,44.43,6700.0,35.008,35.0317,34.9765,35.0317,6700.0
2013-10-10 10:05:00,44.45,44.45,44.38,44.44,4600.0,35.0474,35.0474,34.9922,35.0395,4600.0
2013-10-10 10:10:00,44.46,44.46,44.36,44.42,18000.0,35.0553,35.0553,34.9765,35.0238,18000.0
2013-10-10 10:15:00,44.43,44.44,44.42,44.43,6400.0,35.0317,35.0395,35.0238,35.0317,6400.0
2013-10-10 10:20:00,44.44,44.48,44.43,44.46,6500.0,35.0395,35.0711,35.0317,35.0553,6500.0
2013-10-10 10:25:00,44.45,44.45,44.44,44.45,1800.0,35.0474,35.0474,35.0395,35.0474,1800.0
2013-10-10 10:30:00,44.43,44.44,44.41,44.42,6000.0,35.0317,35.0395,35.0159,35.0238,6000.0
2013-10-10 10:35:00,44.43,44.49,44.43,44.46,4200.0,35.0317,35.079,35.0317,35.0553,4200.0
2013-10-10 10:40:00,44.46,44.46,44.44,44.44,1300.0,35.0553,35.0553,35.0395,35.0395,1300.0
2013-10-10 10:45:00,44.43,44.45,44.42,44.42,2700.0,35.0317,35.0474,35.0238,35.0238,2700.0
2013-10-10 10:50:00,44.41,44.41,44.32,44.32,10300.0,35.0159,35.0159,34.9449,34.9449,10300.0
2013-10-10 10:55:00,44.32,44.33,44.29,44.31,4600.0,34.9449,34.9528,34.9213,34.937,4600.0
2013-10-10 11:00:00,44.31,44.31,44.25,44.27,7000.0,34.937,34.937,34.8897,34.9055,7000.0
2013-10-10 11:05:00,44.27,44.31,44.24,44.27,11100.0,34.9055,34.937,34.8818,34.9055,11100.0
2013-10-10 11:10:00,44.29,44.32,44.28,44.32,3200.0,34.9213,34.9449,34.9134,34.9449,3200.0
2013-10-10 11:15:00,44.33,44.37,44.33,44.33,4800.0,34.9528,34.9843,34.9528,34.9528,4800.0
2013-10-10 11:20:00,44.33,44.34,44.31,44.31,2000.0,34.9528,34.9607,34.937,34.937,2000.0
2013-10-10 11:25:00,44.3,44.36,44.3,44.34,3700.0,34.9292,34.9765,34.9292,34.9607,3700.0
2013-10-10 11:30:00,44.34,44.37,44.33,44.37,3400.0,34.9607,34.9843,34.9528,34.9843,3400.0
2013-10-10 11:35:00,44.4,44.5,44.4,44.49,34600.0,35.008,35.0868,35.008,35.079,34600.0
2013-10-10 11:40:00,44.48,44.49,44.46,44.49,2800.0,35.0711,35.079,35.0553,35.079,2800.0
2013-10-10 11:45:00,44.5,44.5,44.48,44.48,6100.0,35.0868,35.0868,35.0711,35.0711,6100.0
2013-10-10 11:50:00,44.47,44.48,44.46,44.48,48300.0,35.0632,35.0711,35.0553,35.0711,48300.0
2013-10-10 11:55:00,44.49,44.5,44.45,44.46,8500.0,35.079,35.0868,35.0474,35.0553,8500.0
2013-10-10 12:00:00,44.46,44.48,44.46,44.48,1300.0,35.0553,35.0711,35.0553,35.0711,1300.0
2013-10-10 12:05:00,44.48,44.49,44.48,44.49,2500.0,35.0711,35.079,35.0711,35.079,2500.0
2013-10-10 12:10:00,44.49,44.49,44.44,44.48,4000.0,35.079,35.079,35.0395,35.0711,4000.0
2013-10-10 12:15:00,44.48,44.51,44.48,44.51,16900.0,35.0711,35.0947,35.0711,35.0947,16900.0
2013-10-10 12:20:00,44.51,44.52,44.5,44.51,6700.0,35.0947,35.1026,35.0868,35.0947,6700.0
2013-10-10 12:25:00,44.51,44.51,44.47,44.47,5000.0,35.0947,35.0947,35.0632,35.0632,5000.0
2013-10-10 12:30:00,44.45,44.5,44.45,44.49,6800.0,35.0474,35.0868,35.0474,35.079,6800.0
2013-10-10 12:35:00,44.5,44.51,44.49,44.51,12000.0,35.0868,35.0947,35.079,35.0947,12000.0
2013-10-10 12:40:00,44.51,44.52,44.51,44.52,3000.0,35.0947,35.1026,35.0947,35.1026,3000.0
2013-10-10 12:45:00,44.52,44.52,44.5,44.51,4800.0,35.1026,35.1026,35.0868,35.0947,4800.0
2013-10-10 12:50:00,44.5,44.54,44.5,44.54,8300.0,35.0868,35.1184,35.0868,35.1184,8300.0
2013-10-10 12:55:00,44.54,44.54,44.53,44.54,12500.0,35.1184,35.1184,35.1105,35.1184,12500.0
2013-10-10 13:00:00,44.54,44.55,44.53,44.55,13400.0,35.1184,35.1263,35.1105,35.1263,13400.0
2013-10-10 13:05:00,44.55,44.55,44.53,44.54,6700.0,35.1263,35.1263,35.1105,35.1184,6700.0
2013-10-10 13:10:00,44.55,44.57,44.55,44.57,6400.0,35.1263,35.142,35.1263,35.142,6400.0
2013-10-10 13:15:00,44.57,44.57,44.52,44.53,18200.0,35.142,35.142,35.1026,35.1105,18200.0
2013-10-10 13:20:00,44.53,44.53,44.47,44.48,21600.0,35.1105,35.1105,35.0632,35.0711,21600.0
2013-10-10 13:25:00,44.48,44.5,44.48,44.5,3900.0,35.0711,35.0868,35.0711,35.0868,3900.0
2013-10-10 13:30:00,44.5,44.5,44.49,44.49,8900.0,35.0868,35.0868,35.079,35.079,8900.0
2013-10-10 13:35:00,44.5,44.5,44.47,44.5,6300.0,35.0868,35.0868,35.0632,35.0868,6300.0
2013-10-10 13:40:00,44.5,44.51,44.49,44.5,8400.0,35.0868,35.0947,35.079,35.0868,8400.0
2013-10-10 13:45:00,44.5,44.5,44.48,44.5,7400.0,35.0868,35.0868,35.0711,35.0868,7400.0
2013-10-10 13:50:00,44.5,44.52,44.5,44.52,3900.0,35.0868,35.1026,35.0868,35.1026,3900.0
2013-10-10 13:55:00,44.51,44.52,44.5,44.51,5100.0,35.0947,35.1026,35.0868,35.0947,5100.0
2013-10-10 14:00:00,44.51,44.52,44.5,44.5,9200.0,35.0947,35.1026,35.0868,35.0868,9200.0
2013-10-10 14:05:00,44.51,44.51,44.48,44.48,6900.0,35.0947,35.0947,35.0711,35.0711,6900.0
2013-10-10 14:10:00,44.48,44.51,44.48,44.5,6700.0,35.0711,35.0947,35.0711,35.0868,6700.0
2013-10-10 14:15:00,44.51,44.51,44.49,44.51,11500.0,35.0947,35.0947,35.079,35.0947,11500.0
2013-10-10 14:20:00,44.51,44.52,44.51,44.52,6800.0,35.0947,35.1026,35.0947,35.1026,6800.0
2013-10-10 14:25:00,44.52,44.52,44.51,44.51,1200.0,35.1026,35.1026,35.0947,35.0947,1200.0
2013-10-10 14:30:00,44.52,44.54,44.51,44.53,16300.0,35.1026,35.1184,35.0947,35.1105,16300.0
2013-10-10 14:35:00,44.54,44.54,44.53,44.53,9100.0,35.1184,35.1184,35.1105,35.1105,9100.0
2013-10-10 14:40:00,44.53,44.54,44.52,44.53,3600.0,35.1105,35.1184,35.1026,35.1105,3600.0
2013-10-10 14:45:00,44.53,44.53,44.52,44.53,3200.0,35.1105,35.1105,35.1026,35.1105,3200.0
2013-10-10 14:50:00,44.53,44.54,44.53,44.54,4500.0,35.1105,35.1184,35.1105,35.1184,4500.0
2013-10-10 14:55:00,44.54,44.54,44.52,44.52,3800.0,35.1184,35.1184,35.1026,35.1026,3800.0
2013-10-10 15:00:00,44.52,44.55,44.52,44.54,12400.0,35.1026,35.1263,35.1026,35.1184,12400.0
2013-10-10 15:05:00,44.54,44.65,44.54,44.64,7800.0,35.1184,35.2051,35.1184,35.1972,7800.0
2013-10-10 15:10:00,44.63,44.73,44.63,44.73,18300.0,35.1893,35.2682,35.1893,35.2682,18300.0
2013-10-10 15:15:00,44.73,44.75,44.68,44.68,56500.0,35.2682,35.284,35.2288,35.2288,56500.0
2013-10-10 15:20:00,44.68,44.71,44.67,44.7,10800.0,35.2288,35.2524,35.2209,35.2445,10800.0
2013-10-10 15:25:00,44.7,44.7,44.67,44.68,9700.0,35.2445,35.2445,35.2209,35.2288,9700.0
2013-10-10 15:30:00,44.69,44.75,44.68,44.75,17000.0,35.2367,35.284,35.2288,35.284,17000.0
2013-10-10 15:35:00,44.74,44.75,44.7,44.7,21800.0,35.2761,35.284,35.2445,35.2445,21800.0
2013-10-10 15:40:00,44.71,44.72,44.7,44.72,27300.0,35.2524,35.2603,35.2445,35.2603,27300.0
2013-10-10 15:45:00,44.72,44.72,44.69,44.7,35200.0,35.2603,35.2603,35.2367,35.2445,35200.0
2013-10-10 15:50:00,44.69,44.72,44.69,44.72,31100.0,35.2367,35.2603,35.2367,35.2603,31100.0
2013-10-10 15:55:00,44.72,44.79,44.65,44.75,228500.0,35.2603,35.3155,35.2051,35.284,228500.0
2013-10-11 09:30:00,44.6,44.7,44.6,44.67,12300.0,35.1657,35.2445,35.1657,35.2209,12300.0
2013-10-11 09:35:00,44.67,44.74,44.66,44.7,4700.0,35.2209,35.2761,35.213,35.2445,4700.0
2013-10-11 09:40:00,44.69,44.75,44.67,44.75,5600.0,35.2367,35.284,35.2209,35.284,5600.0
2013-10-11 09:45:00,44.75,44.75,44.71,44.71,6300.0,35.284,35.284,35.2524,35.2524,6300.0
2013-10-11 09:50:00,44.71,44.71,44.67,44.68,4500.0,35.2524,35.2524,35.2209,35.2288,4500.0
2013-10-11 09:55:00,44.68,44.75,44.66,44.75,6100.0,35.2288,35.284,35.213,35.284,6100.0
2013-10-11 10:00:00,44.75,44.75,44.71,44.72,5800.0,35.284,35.284,35.2524,35.2603,5800.0
2013-10-11 10:05:00,44.74,44.75,44.74,44.75,13600.0,35.2761,35.284,35.2761,35.284,13600.0
2013-10-11 10:10:00,44.75,44.75,44.72,44.74,10500.0,35.284,35.284,35.2603,35.2761,10500.0
2013-10-11 10:15:00,44.75,44.75,44.7,44.7,10900.0,35.284,35.284,35.2445,35.2445,10900.0
2013-10-11 10:20:00,44.7,44.75,44.7,44.74,11400.0,35.2445,35.284,35.2445,35.2761,11400.0
2013-10-11 10:25:00,44.74,44.75,44.72,44.75,12000.0,35.2761,35.284,35.2603,35.284,12000.0
2013-10-11 10:30:00,44.75,44.75,44.75,44.75,1500.0,35.284,35.284,35.284,35.284,1500.0
2013-10-11 10:35:00,44.75,44.75,44.73,44.75,12800.0,35.284,35.284,35.2682,35.284,12800.0
2013-10-11 10:40:00,44.74,44.8,44.74,44.77,5000.0,35.2761,35.3234,35.2761,35.2997,5000.0
2013-10-11 10:45:00,44.78,44.79,44.76,44.76,6200.0,35.3076,35.3155,35.2918,35.2918,6200.0
2013-10-11 10:50:00,44.76,44.85,44.76,44.85,4000.0,35.2918,35.3628,35.2918,35.3628,4000.0
2013-10-11 10:55:00,44.85,44.87,44.84,44.86,7900.0,35.3628,35.3786,35.3549,35.3707,7900.0
2013-10-11 11:00:00,44.86,44.87,44.8,44.8,6600.0,35.3707,35.3786,35.3234,35.3234,6600.0
2013-10-11 11:05:00,44.8,44.83,44.8,44.81,13100.0,35.3234,35.347,35.3234,35.3313,13100.0
2013-10-11 11:10:00,44.81,44.81,44.78,44.79,6200.0,35.3313,35.3313,35.3076,35.3155,6200.0
2013-10-11 11:15:00,44.79,44.81,44.77,44.8,17400.0,35.3155,35.3313,35.2997,35.3234,17400.0
2013-10-11 11:20:00,44.81,44.84,44.79,44.84,12000.0,35.3313,35.3549,35.3155,35.3549,12000.0
2013-10-11 11:25:00,44.85,44.86,44.81,44.81,4500.0,35.3628,35.3707,35.3313,35.3313,4500.0
2013-10-11 11:30:00,44.8,44.87,44.79,44.84,13200.0,35.3234,35.3786,35.3155,35.3549,13200.0
2013-10-11 11:35:00,44.85,44.85,44.8,44.82,10800.0,35.3628,35.3628,35.3234,35.3392,10800.0
2013-10-11 11:40:00,44.82,44.83,44.81,44.82,8400.0,35.3392,35.347,35.3313,35.3392,8400.0
2013-10-11 11:45:00,44.82,44.82,44.81,44.82,15100.0,35.3392,35.3392,35.3313,35.3392,15100.0
2013-10-11 11:50:00,44.82,44.84,44.8,44.82,30600.0,35.3392,35.3549,35.3234,35.3392,30600.0
2013-10-11 11:55:00,44.82,44.85,44.8,44.84,31300.0,35.3392,35.3628,35.3234,35.3549,31300.0
2013-10-11 12:00:00,44.83,44.84,44.82,44.84,21400.0,35.347,35.3549,35.3392,35.3549,21400.0
2013-10-11 12:05:00,44.84,44.84,44.83,44.84,11700.0,35.3549,35.3549,35.347,35.3549,11700.0
2013-10-11 12:10:00,44.84,44.86,44.82,44.86,16800.0,35.3549,35.3707,35.3392,35.3707,16800.0
2013-10-11 12:15:00,44.86,44.86,44.86,44.86,2800.0,35.3707,35.3707,35.3707,35.3707,2800.0
2013-10-11 12:20:00,44.86,44.88,44.84,44.86,7800.0,35.3707,35.3865,35.3549,35.3707,7800.0
2013-10-11 12:25:00,44.86,44.86,44.84,44.85,5100.0,35.3707,35.3707,35.3549,35.3628,5100.0
2013-10-11 12:30:00,44.85,44.86,44.85,44.86,8300.0,35.3628,35.3707,35.3628,35.3707,8300.0
2013-10-11 12:35:00,44.86,44.86,44.85,44.86,3200.0,35.3707,35.3707,35.3628,35.3707,3200.0
2013-10-11 12:40:00,44.86,44.86,44.85,44.86,7000.0,35.3707,35.3707,35.3628,35.3707,7000.0
2013-10-11 12:45:00,44.86,44.86,44.86,44.86,2400.0,35.3707,35.3707,35.3707,35.3707,2400.0
2013-10-11 12:50:00,44.86,44.86,44.85,44.86,2800.0,35.3707,35.3707,35.3628,35.3707,2800.0
2013-10-11 12:55:00,44.86,44.87,44.85,44.86,5200.0,35.3707,35.3786,35.3628,35.3707,5200.0
2013-10-11 13:00:00,44.85,44.86,44.85,44.85,6500.0,35.3628,35.3707,35.3628,35.3628,6500.0
2013-10-11 13:05:00,44.86,44.86,44.85,44.86,4800.0,35.3707,35.3707,35.3628,35.3707,4800.0
2013-10-11 13:10:00,44.86,44.86,44.85,44.85,10600.0,35.3707,35.3707,35.3628,35.3628,10600.0
2013-10-11 13:15:00,44.85,44.86,44.84,44.85,7600.0,35.3628,35.3707,35.3549,35.3628,7600.0
2013-10-11 13:20:00,44.85,44.85,44.85,44.85,900.0,35.3628,35.3628,35.3628,35.3628,900.0
2013-10-11 13:25:00,44.85,44.85,44.84,44.85,6700.0,35.3628,35.3628,35.3549,35.3628,6700.0
2013-10-11 13:30:00,44.85,44.85,44.84,44.84,1900.0,35.3628,35.3628,35.3549,35.3549,1900.0
2013-10-11 13:35:00,44.84,44.85,44.84,44.84,8100.0,35.3549,35.3628,35.3549,35.3549,8100.0
2013-10-11 13:40:00,44.84,44.85,44.84,44.85,1400.0,35.3549,35.3628,35.3549,35.3628,1400.0
2013-10-11 13:45:00,44.84,44.85,44.84,44.85,2000.0,35.3549,35.3628,35.3549,35.3628,2000.0
2013-10-11 13:50:00,44.85,44.85,44.84,44.84,10300.0,35.3628,35.3628,35.3549,35.3549,10300.0
2013-10-11 13:55:00,44.84,44.85,44.84,44.85,9800.0,35.3549,35.3628,35.3549,35.3628,9800.0
2013-10-11 14:00:00,44.85,44.85,44.85,44.85,14200.0,35.3628,35.3628,35.3628,35.3628,14200.0
2013-10-11 14:05:00,44.85,44.87,44.85,44.87,20900.0,35.3628,35.3786,35.3628,35.3786,20900.0
2013-10-11 14:10:00,44.87,44.87,44.87,44.87,2100.0,35.3786,35.3786,35.3786,35.3786,2100.0
2013-10-11 14:15:00,44.87,44.87,44.86,44.87,18200.0,35.3786,35.3786,35.3707,35.3786,18200.0
2013-10-11 14:20:00,44.87,44.89,44.86,44.88,4800.0,35.3786,35.3943,35.3707,35.3865,4800.0
2013-10-11 14:25:00,44.9,44.93,44.86,44.86,24000.0,35.4022,35.4259,35.3707,35.3707,24000.0
2013-10-11 14:30:00,44.86,44.92,44.86,44.92,219700.0,35.3707,35.418,35.3707,35.418,219700.0
2013-10-11 14:35:00,44.93,44.94,44.92,44.92,5000.0,35.4259,35.4338,35.418,35.418,5000.0
2013-10-11 14:40:00,44.92,44.94,44.92,44.94,1700.0,35.418,35.4338,35.418,35.4338,1700.0
2013-10-11 14:45:00,44.94,45.0,44.94,45.0,27100.0,35.4338,35.4811,35.4338,35.4811,27100.0
2013-10-11 14:50:00,45.0,45.0,44.98,45.0,6700.0,35.4811,35.4811,35.4653,35.4811,6700.0
2013-10-11 14:55:00,45.0,45.04,44.99,45.03,7200.0,35.4811,35.5126,35.4732,35.5047,7200.0
2013-10-11 15:00:00,45.02,45.04,45.01,45.03,4700.0,35.4969,35.5126,35.489,35.5047,4700.0
2013-10-11 15:05:00,45.03,45.07,45.03,45.05,10700.0,35.5047,35.5363,35.5047,35.5205,10700.0
2013-10-11 15:10:00,45.06,45.08,45.04,45.04,10300.0,35.5284,35.5442,35.5126,35.5126,10300.0
2013-10-11 15:15:00,45.05,45.08,45.04,45.08,6400.0,35.5205,35.5442,35.5126,35.5442,6400.0
2013-10-11 15:20:00,45.06,45.09,45.05,45.08,4900.0,35.5284,35.552,35.5205,35.5442,4900.0
2013-10-11 15:25:00,45.08,45.11,45.08,45.1,11900.0,35.5442,35.5678,35.5442,35.5599,11900.0
2013-10-11 15:30:00,45.11,45.14,45.09,45.09,8200.0,35.5678,35.5915,35.552,35.552,8200.0
2013-10-11 15:35:00,45.09,45.12,45.09,45.11,8300.0,35.552,35.5757,35.552,35.5678,8300.0
2013-10-11 15:40:00,45.11,45.13,45.09,45.13,11200.0,35.5678,35.5836,35.552,35.5836,11200.0
2013-10-11 15:45:00,45.13,45.14,45.07,45.09,25500.0,35.5836,35.5915,35.5363,35.552,25500.0
2013-10-11 15:50:00,45.09,45.12,45.07,45.12,22700.0,35.552,35.5757,35.5363,35.5757,22700.0
2013-10-11 15:55:00,45.13,45.2,45.09,45.2,135700.0,35.5836,35.6388,35.552,35.6388,135700.0
2013-10-14 09:30:00,44.95,45.09,44.86,45.09,8600.0,35.4417,35.552,35.3707,35.552,8600.0
2013-10-14 09:35:00,45.09,45.17,45.03,45.14,4300.0,35.552,35.6151,35.5047,35.5915,4300.0
2013-10-14 09:40:00,45.13,45.15,45.09,45.15,3600.0,35.5836,35.5994,35.552,35.5994,3600.0
2013-10-14 09:45:00,45.15,45.26,45.12,45.13,4700.0,35.5994,35.6861,35.5757,35.5836,4700.0
2013-10-14 09:50:00,45.17,45.19,45.12,45.17,5300.0,35.6151,35.6309,35.5757,35.6151,5300.0
2013-10-14 09:55:00,45.13,45.24,45.13,45.23,6100.0,35.5836,35.6703,35.5836,35.6624,6100.0
2013-10-14 10:00:00,45.23,45.23,45.12,45.16,5200.0,35.6624,35.6624,35.5757,35.6072,5200.0
2013-10-14 10:05:00,45.16,45.17,45.09,45.11,6600.0,35.6072,35.6151,35.552,35.5678,6600.0
2013-10-14 10:10:00,45.15,45.2,45.11,45.17,6300.0,35.5994,35.6388,35.5678,35.6151,6300.0
2013-10-14 10:15:00,45.18,45.22,45.14,45.14,4000.0,35.623,35.6545,35.5915,35.5915,4000.0
2013-10-14 10:20:00,45.15,45.2,45.15,45.18,800.0,35.5994,35.6388,35.5994,35.623,800.0
2013-10-14 10:25:00,45.19,45.23,45.17,45.23,3400.0,35.6309,35.6624,35.6151,35.6624,3400.0
2013-10-14 10:30:00,45.21,45.23,45.18,45.2,4000.0,35.6467,35.6624,35.623,35.6388,4000.0
2013-10-14 10:35:00,45.2,45.23,45.2,45.2,3900.0,35.6388,35.6624,35.6388,35.6388,3900.0
2013-10-14 10:40:00,45.2,45.24,45.18,45.23,3500.0,35.6388,35.6703,35.623,35.6624,3500.0
2013-10-14 10:45:00,45.22,45.29,45.22,45.26,5400.0,35.6545,35.7097,35.6545,35.6861,5400.0
2013-10-14 10:50:00,45.25,45.27,45.24,45.24,1100.0,35.6782,35.694,35.6703,35.6703,1100.0
2013-10-14 10:55:00,45.24,45.38,45.24,45.37,15600.0,35.6703,35.7807,35.6703,35.7728,15600.0
2013-10-14 11:00:00,45.38,45.42,45.36,45.38,9700.0,35.7807,35.8122,35.7649,35.7807,9700.0
2013-10-14 11:05:00,45.38,45.4,45.37,45.39,5400.0,35.7807,35.7965,35.7728,35.7886,5400.0
2013-10-14 11:10:00,45.38,45.42,45.38,45.39,3800.0,35.7807,35.8122,35.7807,35.7886,3800.0
2013-10-14 11:15:00,45.4,45.4,45.37,45.39,5100.0,35.7965,35.7965,35.7728,35.7886,5100.0
2013-10-14 11:20:00,45.39,45.41,45.37,45.41,3800.0,35.7886,35.8044,35.7728,35.8044,3800.0
2013-10-14 11:25:00,45.38,45.41,45.38,45.39,11200.0,35.7807,35.8044,35.7807,35.7886,11200.0
2013-10-14 11:30:00,45.4,45.46,45.4,45.45,9000.0,35.7965,35.8438,35.7965,35.8359,9000.0
2013-10-14 11:35:00,45.45,45.53,45.45,45.52,7200.0,35.8359,35.899,35.8359,35.8911,7200.0
2013-10-14 11:40:00,45.5,45.52,45.48,45.49,2200.0,35.8753,35.8911,35.8595,35.8674,2200.0
2013-10-14 11:45:00,45.49,45.52,45.48,45.5,2600.0,35.8674,35.8911,35.8595,35.8753,2600.0
2013-10-14 11:50:00,45.51,45.52,45.46,45.51,8000.0,35.8832,35.8911,35.8438,35.8832,8000.0
2013-10-14 11:55:00,45.51,45.55,45.51,45.53,6000.0,35.8832,35.9147,35.8832,35.899,6000.0
2013-10-14 12:00:00,45.54,45.57,45.54,45.57,8800.0,35.9069,35.9305,35.9069,35.9305,8800.0
2013-10-14 12:05:00,45.57,45.58,45.55,45.57,8100.0,35.9305,35.9384,35.9147,35.9305,8100.0
2013-10-14 12:10:00,45.58,45.58,45.56,45.58,5900.0,35.9384,35.9384,35.9226,35.9384,5900.0
2013-10-14 12:15:00,45.58,45.59,45.57,45.59,9400.0,35.9384,35.9463,35.9305,35.9463,9400.0
2013-10-14 12:20:00,45.59,45.6,45.56,45.56,4200.0,35.9463,35.9542,35.9226,35.9226,4200.0
2013-10-14 12:25:00,45.55,45.58,45.55,45.58,4800.0,35.9147,35.9384,35.9147,35.9384,4800.0
2013-10-14 12:30:00,45.58,45.6,45.56,45.58,4100.0,35.9384,35.9542,35.9226,35.9384,4100.0
2013-10-14 12:35:00,45.6,45.61,45.57,45.6,11600.0,35.9542,35.962,35.9305,35.9542,11600.0
2013-10-14 12:40:00,45.6,45.6,45.59,45.6,3100.0,35.9542,35.9542,35.9463,35.9542,3100.0
2013-10-14 12:45:00,45.6,45.62,45.59,45.61,7300.0,35.9542,35.9699,35.9463,35.962,7300.0
2013-10-14 12:50:00,45.62,45.64,45.59,45.6,7200.0,35.9699,35.9857,35.9463,35.9542,7200.0
2013-10-14 12:55:00,45.6,45.64,45.6,45.61,2500.0,35.9542,35.9857,35.9542,35.962,2500.0
2013-10-14 13:00:00,45.6,45.63,45.59,45.63,4100.0,35.9542,35.9778,35.9463,35.9778,4100.0
2013-10-14 13:05:00,45.63,45.65,45.62,45.63,6100.0,35.9778,35.9936,35.9699,35.9778,6100.0
2013-10-14 13:10:00,45.63,45.7,45.63,45.68,5800.0,35.9778,36.033,35.9778,36.0172,5800.0
2013-10-14 13:15:00,45.69,45.7,45.68,45.7,6700.0,36.0251,36.033,36.0172,36.033,6700.0
2013-10-14 13:20:00,45.69,45.73,45.69,45.71,10600.0,36.0251,36.0567,36.0251,36.0409,10600.0
2013-10-14 13:25:00,45.72,45.74,45.7,45.74,8000.0,36.0488,36.0645,36.033,36.0645,8000.0
2013-10-14 13:30:00,45.74,45.75,45.73,45.73,4700.0,36.0645,36.0724,36.0567,36.0567,4700.0
2013-10-14 13:35:00,45.73,45.75,45.73,45.75,2100.0,36.0567,36.0724,36.0567,36.0724,2100.0
2013-10-14 13:40:00,45.75,45.77,45.72,45.74,5000.0,36.0724,36.0882,36.0488,36.0645,5000.0
2013-10-14 13:45:00,45.75,45.77,45.68,45.68,9200.0,36.0724,36.0882,36.0172,36.0172,9200.0
2013-10-14 13:50:00,45.68,45.68,45.63,45.64,8200.0,36.0172,36.0172,35.9778,35.9857,8200.0
2013-10-14 13:55:00,45.62,45.7,45.62,45.7,1600.0,35.9699,36.033,35.9699,36.033,1600.0
2013-10-14 14:00:00,45.68,45.72,45.68,45.7,4300.0,36.0172,36.0488,36.0172,36.033,4300.0
2013-10-14 14:05:00,45.71,45.76,45.71,45.72,5600.0,36.0409,36.0803,36.0409,36.0488,5600.0
2013-10-14 14:10:00,45.73,45.73,45.68,45.7,7600.0,36.0567,36.0567,36.0172,36.033,7600.0
2013-10-14 14:15:00,45.7,45.72,45.69,45.69,17700.0,36.033,36.0488,36.0251,36.0251,17700.0
2013-10-14 14:20:00,45.7,45.71,45.63,45.64,14400.0,36.033,36.0409,35.9778,35.9857,14400.0
2013-10-14 14:25:00,45.64,45.65,45.63,45.65,2100.0,35.9857,35.9936,35.9778,35.9936,2100.0
2013-10-14 14:30:00,45.64,45.67,45.64,45.65,8600.0,35.9857,36.0094,35.9857,35.9936,8600.0
2013-10-14 14:35:00,45.65,45.67,45.64,45.64,5800.0,35.9936,36.0094,35.9857,35.9857,5800.0
2013-10-14 14:40:00,45.64,45.64,45.55,45.6,8300.0,35.9857,35.9857,35.9147,35.9542,8300.0
2013-10-14 14:45:00,45.61,45.66,45.61,45.65,4800.0,35.962,36.0015,35.962,35.9936,4800.0
2013-10-14 14:50:00,45.66,45.66,45.61,45.63,6100.0,36.0015,36.0015,35.962,35.9778,6100.0
2013-10-14 14:55:00,45.62,45.64,45.59,45.64,3100.0,35.9699,35.9857,35.9463,35.9857,3100.0
2013-10-14 15:00:00,45.63,45.63,45.58,45.62,5000.0,35.9778,35.9778,35.9384,35.9699,5000.0
2013-10-14 15:05:00,45.63,45.69,45.63,45.69,12200.0,35.9778,36.0251,35.9778,36.0251,12200.0
2013-10-14 15:10:00,45.69,45.69,45.66,45.68,6400.0,36.0251,36.0251,36.0015,36.0172,6400.0
2013-10-14 15:15:00,45.69,45.7,45.65,45.67,9500.0,36.0251,36.033,35.9936,36.0094,9500.0
2013-10-14 15:20:00,45.66,45.68,45.64,45.65,9800.0,36.0015,36.0172,35.9857,35.9936,9800.0
2013-10-14 15:25:00,45.66,45.7,45.66,45.69,7900.0,36.0015,36.033,36.0015,36.0251,7900.0
2013-10-14 15:30:00,45.69,45.71,45.68,45.68,11400.0,36.0251,36.0409,36.0172,36.0172,11400.0
2013-10-14 15:35:00,45.68,45.69,45.66,45.67,9700.0,36.0172,36.0251,36.0015,36.0094,9700.0
2013-10-14 15:40:00,45.66,45.73,45.66,45.68,15600.0,36.0015,36.0567,36.0015,36.0172,15600.0
2013-10-14 15:45:00,45.68,45.68,45.59,45.61,35200.0,36.0172,36.0172,35.9463,35.962,35200.0
2013-10-14 15:50:00,45.61,45.64,45.59,45.64,36600.0,35.962,35.9857,35.9463,35.9857,36600.0
2013-10-14 15:55:00,45.63,45.65,45.59,45.64,54500.0,35.9778,35.9936,35.9463,35.9857,54500.0
2013-10-15 09:30:00,45.64,45.79,45.25,45.73,31100.0,35.9857,36.104,35.6782,36.0567,31100.0
2013-10-15 09:35:00,45.75,45.82,45.72,45.79,28600.0,36.0724,36.1276,36.0488,36.104,28600.0
2013-10-15 09:40:00,45.79,45.82,45.75,45.81,38100.0,36.104,36.1276,36.0724,36.1197,38100.0
2013-10-15 09:45:00,45.8,45.81,45.74,45.75,13000.0,36.1119,36.1197,36.0645,36.0724,13000.0
2013-10-15 09:50:00,45.74,45.8,45.71,45.75,6100.0,36.0645,36.1119,36.0409,36.0724,6100.0
2013-10-15 09:55:00,45.7,45.8,45.7,45.8,3500.0,36.033,36.1119,36.033,36.1119,3500.0
2013-10-15 10:00:00,45.78,45.81,45.71,45.79,4400.0,36.0961,36.1197,36.0409,36.104,4400.0
2013-10-15 10:05:00,45.79,45.85,45.79,45.84,3200.0,36.104,36.1513,36.104,36.1434,3200.0
2013-10-15 10:10:00,45.84,45.85,45.75,45.76,17300.0,36.1434,36.1513,36.0724,36.0803,17300.0
2013-10-15 10:15:00,45.75,45.76,45.68,45.71,6700.0,36.0724,36.0803,36.0172,36.0409,6700.0
2013-10-15 10:20:00,45.71,45.72,45.69,45.71,6800.0,36.0409,36.0488,36.0251,36.0409,6800.0
2013-10-15 10:25:00,45.69,45.72,45.64,45.69,17800.0,36.0251,36.0488,35.9857,36.0251,17800.0
2013-10-15 10:30:00,45.67,45.72,45.67,45.7,7900.0,36.0094,36.0488,36.0094,36.033,7900.0
2013-10-15 10:35:00,45.68,45.71,45.66,45.68,41700.0,36.0172,36.0409,36.0015,36.0172,41700.0
2013-10-15 10:40:00,45.68,45.68,45.57,45.63,11100.0,36.0172,36.0172,35.9305,35.9778,11100.0
2013-10-15 10:45:00,45.65,45.66,45.58,45.59,3900.0,35.9936,36.0015,35.9384,35.9463,3900.0
2013-10-15 10:50:00,45.59,45.69,45.59,45.67,15600.0,35.9463,36.0251,35.9463,36.0094,15600.0
2013-10-15 10:55:00,45.69,45.69,45.63,45.65,4100.0,36.0251,36.0251,35.9778,35.9936,4100.0
2013-10-15 11:00:00,45.65,45.71,45.64,45.67,8100.0,35.9936,36.0409,35.9857,36.0094,8100.0
2013-10-15 11:05:00,45.66,45.69,45.63,45.64,7000.0,36.0015,36.0251,35.9778,35.9857,7000.0
2013-10-15 11:10:00,45.67,45.77,45.63,45.67,31500.0,36.0094,36.0882,35.9778,36.0094,31500.0
2013-10-15 11:15:00,45.68,45.7,45.67,45.7,1500.0,36.0172,36.033,36.0094,36.033,1500.0
2013-10-15 11:20:00,45.7,45.74,45.68,45.68,21300.0,36.033,36.0645,36.0172,36.0172,21300.0
2013-10-15 11:25:00,45.68,45.74,45.68,45.74,6000.0,36.0172,36.0645,36.0172,36.0645,6000.0
2013-10-15 11:30:00,45.75,45.77,45.7,45.71,4600.0,36.0724,36.0882,36.033,36.0409,4600.0
2013-10-15 11:35:00,45.7,45.7,45.66,45.66,1200.0,36.033,36.033,36.0015,36.0015,1200.0
2013-10-15 11:40:00,45.68,45.7,45.67,45.7,8000.0,36.0172,36.033,36.0094,36.033,8000.0
2013-10-15 11:45:00,45.68,45.68,45.62,45.66,8000.0,36.0172,36.0172,35.9699,36.0015,8000.0
2013-10-15 11:50:00,45.67,45.74,45.66,45.71,5800.0,36.0094,36.0645,36.0015,36.0409,5800.0
2013-10-15 11:55:00,45.7,45.7,45.65,45.67,4400.0,36.033,36.033,35.9936,36.0094,4400.0
2013-10-15 12:00:00,45.67,45.67,45.64,45.64,4400.0,36.0094,36.0094,35.9857,35.9857,4400.0
2013-10-15 12:05:00,45.64,45.69,45.64,45.66,5500.0,35.9857,36.0251,35.9857,36.0015,5500.0
2013-10-15 12:10:00,45.66,45.66,45.62,45.63,3600.0,36.0015,36.0015,35.9699,35.9778,3600.0
2013-10-15 12:15:00,45.62,45.62,45.54,45.56,6700.0,35.9699,35.9699,35.9069,35.9226,6700.0
2013-10-15 12:20:00,45.56,45.57,45.53,45.57,5200.0,35.9226,35.9305,35.899,35.9305,5200.0
2013-10-15 12:25:00,45.58,45.59,45.52,45.53,8400.0,35.9384,35.9463,35.8911,35.899,8400.0
2013-10-15 12:30:00,45.54,45.55,45.49,45.54,5700.0,35.9069,35.9147,35.8674,35.9069,5700.0
2013-10-15 12:35:00,45.55,45.55,45.52,45.52,2700.0,35.9147,35.9147,35.8911,35.8911,2700.0
2013-10-15 12:40:00,45.51,45.55,45.5,45.54,5800.0,35.8832,35.9147,35.8753,35.9069,5800.0
2013-10-15 12:45:00,45.54,45.54,45.5,45.5,2600.0,35.9069,35.9069,35.8753,35.8753,2600.0
2013-10-15 12:50:00,45.52,45.53,45.48,45.48,5200.0,35.8911,35.899,35.8595,35.8595,5200.0
2013-10-15 12:55:00,45.47,45.5,45.46,45.5,5200.0,35.8517,35.8753,35.8438,35.8753,5200.0
2013-10-15 13:00:00,45.49,45.53,45.49,45.49,7000.0,35.8674,35.899,35.8674,35.8674,7000.0
2013-10-15 13:05:00,45.48,45.49,45.47,45.49,3700.0,35.8595,35.8674,35.8517,35.8674,3700.0
2013-10-15 13:10:00,45.49,45.55,45.48,45.55,5000.0,35.8674,35.9147,35.8595,35.9147,5000.0
2013-10-15 13:15:00,45.55,45.55,45.51,45.55,2700.0,35.9147,35.9147,35.8832,35.9147,2700.0
2013-10-15 13:20:00,45.53,45.54,45.45,45.46,4100.0,35.899,35.9069,35.8359,35.8438,4100.0
2013-10-15 13:25:00,45.45,45.49,45.45,45.45,6300.0,35.8359,35.8674,35.8359,35.8359,6300.0
2013-10-15 13:30:00,45.44,45.44,45.4,45.44,4000.0,35.828,35.828,35.7965,35.828,4000.0
2013-10-15 13:35:00,45.45,45.46,45.4,45.41,4800.0,35.8359,35.8438,35.7965,35.8044,4800.0
2013-10-15 13:40:00,45.41,45.44,45.41,45.44,5100.0,35.8044,35.828,35.8044,35.828,5100.0
2013-10-15 13:45:00,45.45,45.46,45.44,45.46,1400.0,35.8359,35.8438,35.828,35.8438,1400.0
2013-10-15 13:50:00,45.45,45.51,45.45,45.5,4300.0,35.8359,35.8832,35.8359,35.8753,4300.0
2013-10-15 13:55:00,45.5,45.5,45.47,45.47,4900.0,35.8753,35.8753,35.8517,35.8517,4900.0
2013-10-15 14:00:00,45.47,45.49,45.47,45.48,4100.0,35.8517,35.8674,35.8517,35.8595,4100.0
2013-10-15 14:05:00,45.49,45.51,45.48,45.51,22700.0,35.8674,35.8832,35.8595,35.8832,22700.0
2013-10-15 14:10:00,45.51,45.51,45.49,45.49,8000.0,35.8832,35.8832,35.8674,35.8674,8000.0
2013-10-15 14:15:00,45.5,45.55,45.5,45.54,5300.0,35.8753,35.9147,35.8753,35.9069,5300.0
2013-10-15 14:20:00,45.53,45.54,45.45,45.46,12500.0,35.899,35.9069,35.8359,35.8438,12500.0
2013-10-15 14:25:00,45.46,45.46,45.4,45.44,9500.0,35.8438,35.8438,35.7965,35.828,9500.0
2013-10-15 14:30:00,45.45,45.47,45.44,45.44,5300.0,35.8359,35.8517,35.828,35.828,5300.0
2013-10-15 14:35:00,45.44,45.44,45.31,45.37,12200.0,35.828,35.828,35.7255,35.7728,12200.0
2013-10-15 14:40:00,45.37,45.37,45.29,45.34,4800.0,35.7728,35.7728,35.7097,35.7492,4800.0
2013-10-15 14:45:00,45.35,45.35,45.25,45.3,16000.0,35.757,35.757,35.6782,35.7176,16000.0
2013-10-15 14:50:00,45.32,45.35,45.3,45.31,7300.0,35.7334,35.757,35.7176,35.7255,7300.0
2013-10-15 14:55:00,45.29,45.31,45.29,45.3,7300.0,35.7097,35.7255,35.7097,35.7176,7300.0
2013-10-15 15:00:00,45.32,45.39,45.32,45.38,15000.0,35.7334,35.7886,35.7334,35.7807,15000.0
2013-10-15 15:05:00,45.38,45.47,45.38,45.44,9800.0,35.7807,35.8517,35.7807,35.828,9800.0
2013-10-15 15:10:00,45.44,45.49,45.41,45.47,19700.0,35.828,35.8674,35.8044,35.8517,19700.0
2013-10-15 15:15:00,45.47,45.47,45.42,45.44,13400.0,35.8517,35.8517,35.8122,35.828,13400.0
2013-10-15 15:20:00,45.45,45.46,45.39,45.42,11500.0,35.8359,35.8438,35.7886,35.8122,11500.0
2013-10-15 15:25:00,45.41,45.43,45.38,45.43,12800.0,35.8044,35.8201,35.7807,35.8201,12800.0
2013-10-15 15:30:00,45.43,45.44,45.39,45.43,24400.0,35.8201,35.828,35.7886,35.8201,24400.0
2013-10-15 15:35:00,45.43,45.47,45.4,45.4,10300.0,35.8201,35.8517,35.7965,35.7965,10300.0
2013-10-15 15:40:00,45.42,45.42,45.35,45.35,8900.0,35.8122,35.8122,35.757,35.757,8900.0
2013-10-15 15:45:00,45.35,45.39,45.35,45.37,17600.0,35.757,35.7886,35.757,35.7728,17600.0
2013-10-15 15:50:00,45.36,45.41,45.33,45.41,25100.0,35.7649,35.8044,35.7413,35.8044,25100.0
2013-10-15 15:55:00,45.4,45.42,45.37,45.37,50200.0,35.7965,35.8122,35.7728,35.7728,50200.0
2013-10-16 09:30:00,45.61,45.75,45.5,45.73,11100.0,35.962,36.0724,35.8753,36.0567,11100.0
2013-10-16 09:35:00,45.71,45.73,45.62,45.71,4500.0,36.0409,36.0567,35.9699,36.0409,4500.0
2013-10-16 09:40:00,45.7,45.7,45.66,45.68,1900.0,36.033,36.033,36.0015,36.0172,1900.0
2013-10-16 09:45:00,45.68,45.75,45.66,45.75,9500.0,36.0172,36.0724,36.0015,36.0724,9500.0
2013-10-16 09:50:00,45.76,45.89,45.76,45.87,2800.0,36.0803,36.1828,36.0803,36.167,2800.0
2013-10-16 09:55:00,45.88,46.0,45.88,45.95,4100.0,36.1749,36.2695,36.1749,36.2301,4100.0
2013-10-16 10:00:00,45.94,45.98,45.93,45.97,2700.0,36.2222,36.2538,36.2144,36.2459,2700.0
2013-10-16 10:05:00,45.96,46.0,45.91,45.97,14500.0,36.238,36.2695,36.1986,36.2459,14500.0
2013-10-16 10:10:00,45.98,45.98,45.95,45.96,1900.0,36.2538,36.2538,36.2301,36.238,1900.0
2013-10-16 10:15:00,45.97,45.98,45.88,45.89,5500.0,36.2459,36.2538,36.1749,36.1828,5500.0
2013-10-16 10:20:00,45.92,45.92,45.87,45.87,11400.0,36.2065,36.2065,36.167,36.167,11400.0
2013-10-16 10:25:00,45.9,45.9,45.88,45.89,3100.0,36.1907,36.1907,36.1749,36.1828,3100.0
2013-10-16 10:30:00,45.91,45.91,45.86,45.88,1200.0,36.1986,36.1986,36.1592,36.1749,1200.0
2013-10-16 10:35:00,45.89,45.9,45.88,45.88,400.0,36.1828,36.1907,36.1749,36.1749,400.0
2013-10-16 10:40:00,45.9,45.91,45.86,45.91,8300.0,36.1907,36.1986,36.1592,36.1986,8300.0
2013-10-16 10:45:00,45.9,45.91,45.88,45.89,11100.0,36.1907,36.1986,36.1749,36.1828,11100.0
2013-10-16 10:50:00,45.89,45.89,45.85,45.86,4000.0,36.1828,36.1828,36.1513,36.1592,4000.0
2013-10-16 10:55:00,45.87,45.91,45.86,45.9,6400.0,36.167,36.1986,36.1592,36.1907,6400.0
2013-10-16 11:00:00,45.9,45.93,45.89,45.93,5600.0,36.1907,36.2144,36.1828,36.2144,5600.0
2013-10-16 11:05:00,45.93,45.98,45.92,45.94,7400.0,36.2144,36.2538,36.2065,36.2222,7400.0
2013-10-16 11:10:00,45.94,45.97,45.93,45.94,3900.0,36.2222,36.2459,36.2144,36.2222,3900.0
2013-10-16 11:15:00,45.94,45.95,45.9,45.92,10000.0,36.2222,36.2301,36.1907,36.2065,10000.0
2013-10-16 11:20:00,45.92,45.98,45.92,45.96,49100.0,36.2065,36.2538,36.2065,36.238,49100.0
2013-10-16 11:25:00,45.97,45.98,45.93,45.98,6500.0,36.2459,36.2538,36.2144,36.2538,6500.0
2013-10-16 11:30:00,45.96,46.0,45.95,45.96,9100.0,36.238,36.2695,36.2301,36.238,9100.0
2013-10-16 11:35:00,45.95,46.0,45.95,45.98,1600.0,36.2301,36.2695,36.2301,36.2538,1600.0
2013-10-16 11:40:00,45.98,46.04,45.98,46.03,34000.0,36.2538,36.3011,36.2538,36.2932,34000.0
2013-10-16 11:45:00,46.04,46.04,46.02,46.02,2000.0,36.3011,36.3011,36.2853,36.2853,2000.0
2013-10-16 11:50:00,46.01,46.02,46.0,46.01,1900.0,36.2774,36.2853,36.2695,36.2774,1900.0
2013-10-16 11:55:00,46.02,46.04,46.01,46.04,800.0,36.2853,36.3011,36.2774,36.3011,800.0
2013-10-16 12:00:00,46.03,46.03,46.01,46.01,600.0,36.2932,36.2932,36.2774,36.2774,600.0
2013-10-16 12:05:00,46.04,46.05,46.03,46.05,1200.0,36.3011,36.309,36.2932,36.309,1200.0
2013-10-16 12:10:00,46.05,46.06,46.05,46.06,700.0,36.309,36.3169,36.309,36.3169,700.0
2013-10-16 12:15:00,46.05,46.07,46.05,46.07,1200.0,36.309,36.3247,36.309,36.3247,1200.0
2013-10-16 12:20:00,46.05,46.05,46.0,46.01,3500.0,36.309,36.309,36.2695,36.2774,3500.0
2013-10-16 12:25:00,46.04,46.06,46.02,46.02,1800.0,36.3011,36.3169,36.2853,36.2853,1800.0
2013-10-16 12:30:00,46.01,46.04,45.99,46.03,1700.0,36.2774,36.3011,36.2617,36.2932,1700.0
2013-10-16 12:35:00,46.02,46.04,46.02,46.04,2100.0,36.2853,36.3011,36.2853,36.3011,2100.0
2013-10-16 12:40:00,46.05,46.05,45.99,46.02,16000.0,36.309,36.309,36.2617,36.2853,16000.0
2013-10-16 12:45:00,46.0,46.02,46.0,46.02,1800.0,36.2695,36.2853,36.2695,36.2853,1800.0
2013-10-16 12:50:00,46.01,46.01,46.01,46.01,400.0,36.2774,36.2774,36.2774,36.2774,400.0
2013-10-16 12:55:00,46.0,46.02,46.0,46.0,900.0,36.2695,36.2853,36.2695,36.2695,900.0
2013-10-16 13:00:00,46.0,46.01,45.99,46.0,3700.0,36.2695,36.2774,36.2617,36.2695,3700.0
2013-10-16 13:05:00,46.0,46.02,45.99,46.01,1300.0,36.2695,36.2853,36.2617,36.2774,1300.0
2013-10-16 13:10:00,46.0,46.01,45.96,45.99,2300.0,36.2695,36.2774,36.238,36.2617,2300.0
2013-10-16 13:15:00,45.99,46.01,45.96,45.99,2100.0,36.2617,36.2774,36.238,36.2617,2100.0
2013-10-16 13:20:00,46.0,46.01,45.96,45.99,3300.0,36.2695,36.2774,36.238,36.2617,3300.0
2013-10-16 13:25:00,45.99,46.01,45.99,46.01,800.0,36.2617,36.2774,36.2617,36.2774,800.0
2013-10-16 13:30:00,46.02,46.02,45.99,46.01,3200.0,36.2853,36.2853,36.2617,36.2774,3200.0
2013-10-16 13:35:00,46.0,46.02,45.98,46.01,4800.0,36.2695,36.2853,36.2538,36.2774,4800.0
2013-10-16 13:40:00,46.0,46.05,46.0,46.05,5500.0,36.2695,36.309,36.2695,36.309,5500.0
2013-10-16 13:45:00,46.03,46.05,46.02,46.02,3500.0,36.2932,36.309,36.2853,36.2853,3500.0
2013-10-16 13:50:00,46.02,46.03,45.99,46.0,2400.0,36.2853,36.2932,36.2617,36.2695,2400.0
2013-10-16 13:55:00,46.01,46.05,46.01,46.01,7500.0,36.2774,36.309,36.2774,36.2774,7500.0
2013-10-16 14:00:00,46.02,46.05,46.01,46.04,4900.0,36.2853,36.309,36.2774,36.3011,4900.0
2013-10-16 14:05:00,46.04,46.06,46.0,46.03,4600.0,36.3011,36.3169,36.2695,36.2932,4600.0
2013-10-16 14:10:00,46.03,46.05,46.02,46.04,2700.0,36.2932,36.309,36.2853,36.3011,2700.0
2013-10-16 14:15:00,46.05,46.05,46.04,46.04,4400.0,36.309,36.309,36.3011,36.3011,4400.0
2013-10-16 14:20:00,46.04,46.05,46.0,46.0,8400.0,36.3011,36.309,36.2695,36.2695,8400.0
2013-10-16 14:25:00,46.03,46.04,46.0,46.0,9000.0,36.2932,36.3011,36.2695,36.2695,9000.0
2013-10-16 14:30:00,46.0,46.02,46.0,46.01,2700.0,36.2695,36.2853,36.2695,36.2774,2700.0
2013-10-16 14:35:00,46.0,46.02,45.99,46.01,10900.0,36.2695,36.2853,36.2617,36.2774,10900.0
2013-10-16 14:40:00,46.0,46.01,45.94,45.96,15800.0,36.2695,36.2774,36.2222,36.238,15800.0
2013-10-16 14:45:00,45.96,45.98,45.91,45.94,8800.0,36.238,36.2538,36.1986,36.2222,8800.0
2013-10-16 14:50:00,45.97,45.99,45.97,45.99,2600.0,36.2459,36.2617,36.2459,36.2617,2600.0
2013-10-16 14:55:00,45.99,45.99,45.91,45.97,5400.0,36.2617,36.2617,36.1986,36.2459,5400.0
2013-10-16 15:00:00,45.98,45.99,45.91,45.92,4100.0,36.2538,36.2617,36.1986,36.2065,4100.0
2013-10-16 15:05:00,45.91,45.94,45.87,45.91,12400.0,36.1986,36.2222,36.167,36.1986,12400.0
2013-10-16 15:10:00,45.92,45.93,45.91,45.93,7000.0,36.2065,36.2144,36.1986,36.2144,7000.0
2013-10-16 15:15:00,45.93,45.96,45.92,45.95,12300.0,36.2144,36.238,36.2065,36.2301,12300.0
2013-10-16 15:20:00,45.94,45.97,45.93,45.97,11800.0,36.2222,36.2459,36.2144,36.2459,11800.0
2013-10-16 15:25:00,45.99,45.99,45.93,45.95,8000.0,36.2617,36.2617,36.2144,36.2301,8000.0
2013-10-16 15:30:00,45.94,45.98,45.93,45.98,15000.0,36.2222,36.2538,36.2144,36.2538,15000.0
2013-10-16 15:35:00,45.98,45.98,45.95,45.95,11000.0,36.2538,36.2538,36.2301,36.2301,11000.0
2013-10-16 15:40:00,45.95,45.96,45.92,45.94,12900.0,36.2301,36.238,36.2065,36.2222,12900.0
2013-10-16 15:45:00,45.95,45.96,45.91,45.92,36600.0,36.2301,36.238,36.1986,36.2065,36600.0
2013-10-16 15:50:00,45.93,45.97,45.92,45.96,54300.0,36.2144,36.2459,36.2065,36.238,54300.0
2013-10-16 15:55:00,45.95,46.0,45.94,45.99,43800.0,36.2301,36.2695,36.2222,36.2617,43800.0
2013-10-17 09:30:00,45.84,45.88,45.84,45.88,3000.0,36.1434,36.1749,36.1434,36.1749,3000.0
2013-10-17 09:35:00,45.93,46.03,45.93,45.99,8300.0,36.2144,36.2932,36.2144,36.2617,8300.0
2013-10-17 09:40:00,45.99,45.99,45.98,45.98,300.0,36.2617,36.2617,36.2538,36.2538,300.0
2013-10-17 09:45:00,45.96,45.96,45.92,45.92,1800.0,36.238,36.238,36.2065,36.2065,1800.0
2013-10-17 09:50:00,45.91,45.98,45.91,45.97,3900.0,36.1986,36.2538,36.1986,36.2459,3900.0
2013-10-17 09:55:00,45.99,46.02,45.93,45.95,4200.0,36.2617,36.2853,36.2144,36.2301,4200.0
2013-10-17 10:00:00,45.96,45.98,45.92,45.94,2200.0,36.238,36.2538,36.2065,36.2222,2200.0
2013-10-17 10:05:00,45.98,46.03,45.98,46.0,4000.0,36.2538,36.2932,36.2538,36.2695,4000.0
2013-10-17 10:10:00,46.02,46.06,46.01,46.05,7900.0,36.2853,36.3169,36.2774,36.309,7900.0
2013-10-17 10:15:00,46.05,46.12,46.05,46.09,3700.0,36.309,36.3642,36.309,36.3405,3700.0
2013-10-17 10:20:00,46.11,46.11,46.07,46.07,3000.0,36.3563,36.3563,36.3247,36.3247,3000.0
2013-10-17 10:25:00,46.07,46.16,46.07,46.15,6400.0,36.3247,36.3957,36.3247,36.3878,6400.0
2013-10-17 10:30:00,46.17,46.18,46.17,46.17,1400.0,36.4036,36.4115,36.4036,36.4036,1400.0
2013-10-17 10:35:00,46.16,46.19,46.16,46.18,1800.0,36.3957,36.4194,36.3957,36.4115,1800.0
2013-10-17 10:40:00,46.15,46.23,46.15,46.23,4800.0,36.3878,36.4509,36.3878,36.4509,4800.0
2013-10-17 10:45:00,46.22,46.22,46.16,46.16,5200.0,36.443,36.443,36.3957,36.3957,5200.0
2013-10-17 10:50:00,46.16,46.21,46.16,46.21,1300.0,36.3957,36.4351,36.3957,36.4351,1300.0
2013-10-17 10:55:00,46.2,46.26,46.2,46.24,11200.0,36.4272,36.4746,36.4272,36.4588,11200.0
2013-10-17 11:00:00,46.25,46.27,46.25,46.26,2800.0,36.4667,36.4824,36.4667,36.4746,2800.0
2013-10-17 11:05:00,46.28,46.3,46.27,46.29,1600.0,36.4903,36.5061,36.4824,36.4982,1600.0
2013-10-17 11:10:00,46.31,46.34,46.3,46.33,8400.0,36.514,36.5376,36.5061,36.5297,8400.0
2013-10-17 11:15:00,46.33,46.36,46.33,46.36,3300.0,36.5297,36.5534,36.5297,36.5534,3300.0
2013-10-17 11:20:00,46.35,46.36,46.33,46.35,3000.0,36.5455,36.5534,36.5297,36.5455,3000.0
2013-10-17 11:25:00,46.34,46.37,46.33,46.34,8900.0,36.5376,36.5613,36.5297,36.5376,8900.0
2013-10-17 11:30:00,46.34,46.37,46.33,46.37,3300.0,36.5376,36.5613,36.5297,36.5613,3300.0
2013-10-17 11:35:00,46.37,46.39,46.37,46.38,2000.0,36.5613,36.5771,36.5613,36.5692,2000.0
2013-10-17 11:40:00,46.38,46.4,46.37,46.39,3000.0,36.5692,36.5849,36.5613,36.5771,3000.0
2013-10-17 11:45:00,46.39,46.39,46.36,46.37,26200.0,36.5771,36.5771,36.5534,36.5613,26200.0
2013-10-17 11:50:00,46.37,46.39,46.33,46.33,6800.0,36.5613,36.5771,36.5297,36.5297,6800.0
2013-10-17 11:55:00,46.34,46.35,46.33,46.33,2200.0,36.5376,36.5455,36.5297,36.5297,2200.0
2013-10-17 12:00:00,46.33,46.33,46.33,46.33,700.0,36.5297,36.5297,36.5297,36.5297,700.0
2013-10-17 12:05:00,46.35,46.35,46.31,46.31,2900.0,36.5455,36.5455,36.514,36.514,2900.0
2013-10-17 12:10:00,46.32,46.34,46.31,46.33,2000.0,36.5219,36.5376,36.514,36.5297,2000.0
2013-10-17 12:15:00,46.32,46.33,46.31,46.33,9900.0,36.5219,36.5297,36.514,36.5297,9900.0
2013-10-17 12:20:00,46.33,46.34,46.3,46.31,8700.0,36.5297,36.5376,36.5061,36.514,8700.0
2013-10-17 12:25:00,46.31,46.31,46.28,46.28,2300.0,36.514,36.514,36.4903,36.4903,2300.0
2013-10-17 12:30:00,46.29,46.3,46.29,46.3,500.0,36.4982,36.5061,36.4982,36.5061,500.0
2013-10-17 12:35:00,46.31,46.33,46.31,46.33,1500.0,36.514,36.5297,36.514,36.5297,1500.0
2013-10-17 12:40:00,46.33,46.36,46.33,46.36,2400.0,36.5297,36.5534,36.5297,36.5534,2400.0
2013-10-17 12:45:00,46.37,46.37,46.36,46.37,3600.0,36.5613,36.5613,36.5534,36.5613,3600.0
2013-10-17 12:50:00,46.37,46.37,46.36,46.36,600.0,36.5613,36.5613,36.5534,36.5534,600.0
2013-10-17 12:55:00,46.36,46.37,46.36,46.37,2400.0,36.5534,36.5613,36.5534,36.5613,2400.0
2013-10-17 13:00:00,46.36,46.36,46.34,46.34,3700.0,36.5534,36.5534,36.5376,36.5376,3700.0
2013-10-17 13:05:00,46.34,46.36,46.34,46.36,2700.0,36.5376,36.5534,36.5376,36.5534,2700.0
2013-10-17 13:10:00,46.35,46.35,46.34,46.35,1900.0,36.5455,36.5455,36.5376,36.5455,1900.0
2013-10-17 13:15:00,46.34,46.36,46.33,46.36,2500.0,36.5376,36.5534,36.5297,36.5534,2500.0
2013-10-17 13:20:00,46.36,46.38,46.35,46.38,2000.0,36.5534,36.5692,36.5455,36.5692,2000.0
2013-10-17 13:25:00,46.36,46.37,46.36,46.37,800.0,36.5534,36.5613,36.5534,36.5613,800.0
2013-10-17 13:30:00,46.39,46.42,46.39,46.42,600.0,36.5771,36.6007,36.5771,36.6007,600.0
2013-10-17 13:35:00,46.42,46.42,46.41,46.41,1800.0,36.6007,36.6007,36.5928,36.5928,1800.0
2013-10-17 13:40:00,46.42,46.43,46.41,46.41,800.0,36.6007,36.6086,36.5928,36.5928,800.0
2013-10-17 13:45:00,46.42,46.42,46.38,46.38,7400.0,36.6007,36.6007,36.5692,36.5692,7400.0
2013-10-17 13:50:00,46.37,46.39,46.35,46.39,1900.0,36.5613,36.5771,36.5455,36.5771,1900.0
2013-10-17 13:55:00,46.4,46.4,46.39,46.39,1600.0,36.5849,36.5849,36.5771,36.5771,1600.0
2013-10-17 14:00:00,46.38,46.4,46.38,46.38,1600.0,36.5692,36.5849,36.5692,36.5692,1600.0
2013-10-17 14:05:00,46.38,46.4,46.38,46.4,4900.0,36.5692,36.5849,36.5692,36.5849,4900.0
2013-10-17 14:10:00,46.41,46.41,46.39,46.39,5600.0,36.5928,36.5928,36.5771,36.5771,5600.0
2013-10-17 14:15:00,46.39,46.39,46.38,46.39,1600.0,36.5771,36.5771,36.5692,36.5771,1600.0
2013-10-17 14:20:00,46.38,46.42,46.38,46.42,5900.0,36.5692,36.6007,36.5692,36.6007,5900.0
2013-10-17 14:25:00,46.42,46.43,46.41,46.41,5100.0,36.6007,36.6086,36.5928,36.5928,5100.0
2013-10-17 14:30:00,46.42,46.43,46.41,46.42,6400.0,36.6007,36.6086,36.5928,36.6007,6400.0
2013-10-17 14:35:00,46.41,46.44,46.41,46.43,5100.0,36.5928,36.6165,36.5928,36.6086,5100.0
2013-10-17 14:40:00,46.42,46.45,46.41,46.44,4600.0,36.6007,36.6244,36.5928,36.6165,4600.0
2013-10-17 14:45:00,46.45,46.45,46.39,46.4,24300.0,36.6244,36.6244,36.5771,36.5849,24300.0
2013-10-17 14:50:00,46.4,46.41,46.36,46.36,8200.0,36.5849,36.5928,36.5534,36.5534,8200.0
2013-10-17 14:55:00,46.35,46.38,46.33,46.38,2200.0,36.5455,36.5692,36.5297,36.5692,2200.0
2013-10-17 15:00:00,46.38,46.39,46.35,46.36,4700.0,36.5692,36.5771,36.5455,36.5534,4700.0
2013-10-17 15:05:00,46.37,46.39,46.37,46.39,1400.0,36.5613,36.5771,36.5613,36.5771,1400.0
2013-10-17 15:10:00,46.4,46.43,46.39,46.42,6400.0,36.5849,36.6086,36.5771,36.6007,6400.0
2013-10-17 15:15:00,46.43,46.44,46.41,46.44,5600.0,36.6086,36.6165,36.5928,36.6165,5600.0
2013-10-17 15:20:00,46.44,46.48,46.43,46.48,5200.0,36.6165,36.648,36.6086,36.648,5200.0
2013-10-17 15:25:00,46.48,46.5,46.46,46.47,10600.0,36.648,36.6638,36.6322,36.6401,10600.0
2013-10-17 15:30:00,46.47,46.49,46.47,46.49,14800.0,36.6401,36.6559,36.6401,36.6559,14800.0
2013-10-17 15:35:00,46.49,46.5,46.49,46.5,6400.0,36.6559,36.6638,36.6559,36.6638,6400.0
2013-10-17 15:40:00,46.5,46.57,46.5,46.57,19000.0,36.6638,36.719,36.6638,36.719,19000.0
2013-10-17 15:45:00,46.57,46.69,46.57,46.69,32500.0,36.719,36.8136,36.719,36.8136,32500.0
2013-10-17 15:50:00,46.69,46.72,46.68,46.69,34600.0,36.8136,36.8372,36.8057,36.8136,34600.0
2013-10-17 15:55:00,46.68,46.69,46.61,46.65,58800.0,36.8057,36.8136,36.7505,36.7821,58800.0
2013-10-18 09:30:00,46.9,46.9,46.77,46.8,11000.0,36.9792,36.9792,36.8767,36.9003,11000.0
2013-10-18 09:35:00,46.78,46.78,46.68,46.68,1700.0,36.8846,36.8846,36.8057,36.8057,1700.0
2013-10-18 09:40:00,46.68,46.72,46.63,46.69,3700.0,36.8057,36.8372,36.7663,36.8136,3700.0
2013-10-18 09:45:00,46.64,46.66,46.62,46.63,3100.0,36.7742,36.7899,36.7584,36.7663,3100.0
2013-10-18 09:50:00,46.62,46.68,46.62,46.66,1600.0,36.7584,36.8057,36.7584,36.7899,1600.0
2013-10-18 09:55:00,46.67,46.68,46.67,46.67,1300.0,36.7978,36.8057,36.7978,36.7978,1300.0
2013-10-18 10:00:00,46.68,46.7,46.65,46.65,2600.0,36.8057,36.8215,36.7821,36.7821,2600.0
2013-10-18 10:05:00,46.65,46.72,46.64,46.68,6700.0,36.7821,36.8372,36.7742,36.8057,6700.0
2013-10-18 10:10:00,46.68,46.75,46.67,46.71,3100.0,36.8057,36.8609,36.7978,36.8294,3100.0
2013-10-18 10:15:00,46.73,46.74,46.71,46.71,1900.0,36.8451,36.853,36.8294,36.8294,1900.0
2013-10-18 10:20:00,46.74,46.75,46.73,46.73,1200.0,36.853,36.8609,36.8451,36.8451,1200.0
2013-10-18 10:25:00,46.72,46.72,46.7,46.7,1100.0,36.8372,36.8372,36.8215,36.8215,1100.0
2013-10-18 10:30:00,46.7,46.7,46.62,46.63,4200.0,36.8215,36.8215,36.7584,36.7663,4200.0
2013-10-18 10:35:00,46.63,46.7,46.63,46.68,4600.0,36.7663,36.8215,36.7663,36.8057,4600.0
2013-10-18 10:40:00,46.69,46.71,46.69,46.71,1100.0,36.8136,36.8294,36.8136,36.8294,1100.0
2013-10-18 10:45:00,46.73,46.74,46.71,46.74,2000.0,36.8451,36.853,36.8294,36.853,2000.0
2013-10-18 10:50:00,46.73,46.73,46.69,46.73,4700.0,36.8451,36.8451,36.8136,36.8451,4700.0
2013-10-18 10:55:00,46.72,46.72,46.69,46.69,2000.0,36.8372,36.8372,36.8136,36.8136,2000.0
2013-10-18 11:00:00,46.69,46.72,46.67,46.71,3200.0,36.8136,36.8372,36.7978,36.8294,3200.0
2013-10-18 11:05:00,46.72,46.75,46.72,46.75,2200.0,36.8372,36.8609,36.8372,36.8609,2200.0
2013-10-18 11:10:00,46.76,46.78,46.76,46.76,1700.0,36.8688,36.8846,36.8688,36.8688,1700.0
2013-10-18 11:15:00,46.74,46.78,46.74,46.76,3500.0,36.853,36.8846,36.853,36.8688,3500.0
2013-10-18 11:20:00,46.76,46.77,46.73,46.76,6000.0,36.8688,36.8767,36.8451,36.8688,6000.0
2013-10-18 11:25:00,46.77,46.79,46.76,46.79,5300.0,36.8767,36.8924,36.8688,36.8924,5300.0
2013-10-18 11:30:00,46.78,46.84,46.78,46.84,5200.0,36.8846,36.9319,36.8846,36.9319,5200.0
2013-10-18 11:35:00,46.83,46.85,46.81,46.82,1700.0,36.924,36.9397,36.9082,36.9161,1700.0
2013-10-18 11:40:00,46.8,46.81,46.8,46.8,700.0,36.9003,36.9082,36.9003,36.9003,700.0
2013-10-18 11:45:00,46.8,46.8,46.78,46.78,5900.0,36.9003,36.9003,36.8846,36.8846,5900.0
2013-10-18 11:50:00,46.77,46.77,46.76,46.76,500.0,36.8767,36.8767,36.8688,36.8688,500.0
2013-10-18 11:55:00,46.75,46.75,46.69,46.71,3800.0,36.8609,36.8609,36.8136,36.8294,3800.0
2013-10-18 12:00:00,46.71,46.76,46.7,46.76,3100.0,36.8294,36.8688,36.8215,36.8688,3100.0
2013-10-18 12:05:00,46.77,46.8,46.73,46.75,3600.0,36.8767,36.9003,36.8451,36.8609,3600.0
2013-10-18 12:10:00,46.75,46.8,46.75,46.79,4700.0,36.8609,36.9003,36.8609,36.8924,4700.0
2013-10-18 12:15:00,46.79,46.8,46.78,46.79,1200.0,36.8924,36.9003,36.8846,36.8924,1200.0
2013-10-18 12:20:00,46.8,46.8,46.79,46.79,200.0,36.9003,36.9003,36.8924,36.8924,200.0
2013-10-18 12:25:00,46.79,46.79,46.76,46.78,1500.0,36.8924,36.8924,36.8688,36.8846,1500.0
2013-10-18 12:30:00,46.77,46.77,46.77,46.77,100.0,36.8767,36.8767,36.8767,36.8767,100.0
2013-10-18 12:35:00,46.78,46.81,46.78,46.81,3600.0,36.8846,36.9082,36.8846,36.9082,3600.0
2013-10-18 12:40:00,46.8,46.81,46.78,46.8,4500.0,36.9003,36.9082,36.8846,36.9003,4500.0
2013-10-18 12:45:00,46.79,46.81,46.79,46.81,3300.0,36.8924,36.9082,36.8924,36.9082,3300.0
2013-10-18 12:50:00,46.81,46.81,46.8,46.81,1100.0,36.9082,36.9082,36.9003,36.9082,1100.0
2013-10-18 12:55:00,46.81,46.82,46.8,46.82,1600.0,36.9082,36.9161,36.9003,36.9161,1600.0
2013-10-18 13:00:00,46.81,46.84,46.81,46.83,3600.0,36.9082,36.9319,36.9082,36.924,3600.0
2013-10-18 13:05:00,46.83,46.86,46.83,46.85,2100.0,36.924,36.9476,36.924,36.9397,2100.0
2013-10-18 13:10:00,46.85,46.88,46.85,46.86,2000.0,36.9397,36.9634,36.9397,36.9476,2000.0
2013-10-18 13:15:00,46.87,46.88,46.87,46.87,1800.0,36.9555,36.9634,36.9555,36.9555,1800.0
2013-10-18 13:20:00,46.87,46.88,46.86,46.87,1700.0,36.9555,36.9634,36.9476,36.9555,1700.0
2013-10-18 13:25:00,46.86,46.92,46.86,46.91,2000.0,36.9476,36.9949,36.9476,36.9871,2000.0
2013-10-18 13:30:00,46.92,46.92,46.88,46.88,2100.0,36.9949,36.9949,36.9634,36.9634,2100.0
2013-10-18 13:35:00,46.89,46.91,46.89,46.91,2300.0,36.9713,36.9871,36.9713,36.9871,2300.0
2013-10-18 13:40:00,46.9,46.92,46.9,46.92,2800.0,36.9792,36.9949,36.9792,36.9949,2800.0
2013-10-18 13:45:00,46.93,46.94,46.92,46.92,900.0,37.0028,37.0107,36.9949,36.9949,900.0
2013-10-18 13:50:00,46.91,46.92,46.91,46.91,1100.0,36.9871,36.9949,36.9871,36.9871,1100.0
2013-10-18 13:55:00,46.91,46.93,46.91,46.91,3000.0,36.9871,37.0028,36.9871,36.9871,3000.0
2013-10-18 14:00:00,46.92,46.92,46.91,46.92,1000.0,36.9949,36.9949,36.9871,36.9949,1000.0
2013-10-18 14:05:00,46.92,46.93,46.91,46.93,1800.0,36.9949,37.0028,36.9871,37.0028,1800.0
2013-10-18 14:10:00,46.92,46.92,46.89,46.89,2200.0,36.9949,36.9949,36.9713,36.9713,2200.0
2013-10-18 14:15:00,46.88,46.89,46.85,46.85,3100.0,36.9634,36.9713,36.9397,36.9397,3100.0
2013-10-18 14:20:00,46.87,46.87,46.86,46.86,1500.0,36.9555,36.9555,36.9476,36.9476,1500.0
2013-10-18 14:25:00,46.86,46.86,46.82,46.83,1500.0,36.9476,36.9476,36.9161,36.924,1500.0
2013-10-18 14:30:00,46.82,46.86,46.81,46.85,4700.0,36.9161,36.9476,36.9082,36.9397,4700.0
2013-10-18 14:35:00,46.85,46.85,46.82,46.82,4300.0,36.9397,36.9397,36.9161,36.9161,4300.0
2013-10-18 14:40:00,46.82,46.84,46.82,46.84,2300.0,36.9161,36.9319,36.9161,36.9319,2300.0
2013-10-18 14:45:00,46.84,46.84,46.83,46.84,700.0,36.9319,36.9319,36.924,36.9319,700.0
2013-10-18 14:50:00,46.83,46.84,46.83,46.84,2500.0,36.924,36.9319,36.924,36.9319,2500.0
2013-10-18 14:55:00,46.84,46.84,46.83,46.83,4700.0,36.9319,36.9319,36.924,36.924,4700.0
2013-10-18 15:00:00,46.84,46.85,46.84,46.84,3300.0,36.9319,36.9397,36.9319,36.9319,3300.0
2013-10-18 15:05:00,46.84,46.85,46.83,46.83,1500.0,36.9319,36.9397,36.924,36.924,1500.0
2013-10-18 15:10:00,46.84,46.84,46.82,46.83,5000.0,36.9319,36.9319,36.9161,36.924,5000.0
2013-10-18 15:15:00,46.83,46.85,46.81,46.85,10400.0,36.924,36.9397,36.9082,36.9397,10400.0
2013-10-18 15:20:00,46.85,46.85,46.83,46.84,4400.0,36.9397,36.9397,36.924,36.9319,4400.0
2013-10-18 15:25:00,46.84,46.88,46.84,46.88,4100.0,36.9319,36.9634,36.9319,36.9634,4100.0
2013-10-18 15:30:00,46.88,46.9,46.86,46.86,7900.0,36.9634,36.9792,36.9476,36.9476,7900.0
2013-10-18 15:35:00,46.86,46.89,46.86,46.89,9600.0,36.9476,36.9713,36.9476,36.9713,9600.0
2013-10-18 15:40:00,46.9,46.92,46.89,46.91,7500.0,36.9792,36.9949,36.9713,36.9871,7500.0
2013-10-18 15:45:00,46.91,46.96,46.91,46.94,13300.0,36.9871,37.0265,36.9871,37.0107,13300.0
2013-10-18 15:50:00,46.94,47.01,46.93,47.01,18800.0,37.0107,37.0659,37.0028,37.0659,18800.0
2013-10-18 15:55:00,47.01,47.03,46.98,47.02,29800.0,37.0659,37.0817,37.0422,37.0738,29800.0
2013-10-21 09:30:00,46.92,47.0,46.81,46.85,15400.0,36.9949,37.058,36.9082,36.9397,15400.0
2013-10-21 09:35:00,46.82,46.92,46.81,46.81,4000.0,36.9161,36.9949,36.9082,36.9082,4000.0
2013-10-21 09:40:00,46.85,46.89,46.8,46.88,2600.0,36.9397,36.9713,36.9003,36.9634,2600.0
2013-10-21 09:45:00,46.9,46.9,46.8,46.87,8700.0,36.9792,36.9792,36.9003,36.9555,8700.0
2013-10-21 09:50:00,46.87,46.88,46.85,46.85,600.0,36.9555,36.9634,36.9397,36.9397,600.0
2013-10-21 09:55:00,46.85,46.97,46.85,46.97,6000.0,36.9397,37.0344,36.9397,37.0344,6000.0
2013-10-21 10:00:00,46.99,46.99,46.95,46.95,2500.0,37.0501,37.0501,37.0186,37.0186,2500.0
2013-10-21 10:05:00,46.96,46.97,46.92,46.93,3100.0,37.0265,37.0344,36.9949,37.0028,3100.0
2013-10-21 10:10:00,46.92,46.92,46.92,46.92,800.0,36.9949,36.9949,36.9949,36.9949,800.0
2013-10-21 10:15:00,46.94,46.97,46.91,46.97,14600.0,37.0107,37.0344,36.9871,37.0344,14600.0
2013-10-21 10:20:00,47.0,47.02,46.96,47.02,2000.0,37.058,37.0738,37.0265,37.0738,2000.0
2013-10-21 10:25:00,47.04,47.04,46.95,46.95,2100.0,37.0896,37.0896,37.0186,37.0186,2100.0
2013-10-21 10:30:00,46.96,46.97,46.95,46.97,800.0,37.0265,37.0344,37.0186,37.0344,800.0
2013-10-21 10:35:00,46.94,46.96,46.94,46.96,900.0,37.0107,37.0265,37.0107,37.0265,900.0
2013-10-21 10:40:00,46.95,46.95,46.92,46.92,1000.0,37.0186,37.0186,36.9949,36.9949,1000.0
2013-10-21 10:45:00,46.91,46.91,46.88,46.9,3400.0,36.9871,36.9871,36.9634,36.9792,3400.0
2013-10-21 10:50:00,46.9,46.9,46.83,46.83,1600.0,36.9792,36.9792,36.924,36.924,1600.0
2013-10-21 10:55:00,46.87,46.89,46.86,46.86,900.0,36.9555,36.9713,36.9476,36.9476,900.0
2013-10-21 11:00:00,46.86,46.88,46.84,46.88,1900.0,36.9476,36.9634,36.9319,36.9634,1900.0
2013-10-21 11:05:00,46.88,46.88,46.84,46.84,2000.0,36.9634,36.9634,36.9319,36.9319,2000.0
2013-10-21 11:10:00,46.84,46.84,46.81,46.83,2200.0,36.9319,36.9319,36.9082,36.924,2200.0
2013-10-21 11:15:00,46.84,46.84,46.81,46.83,2800.0,36.9319,36.9319,36.9082,36.924,2800.0
2013-10-21 11:20:00,46.83,46.84,46.8,46.83,1700.0,36.924,36.9319,36.9003,36.924,1700.0
2013-10-21 11:25:00,46.84,46.86,46.84,46.86,1000.0,36.9319,36.9476,36.9319,36.9476,1000.0
2013-10-21 11:30:00,46.85,46.85,46.82,46.83,1400.0,36.9397,36.9397,36.9161,36.924,1400.0
2013-10-21 11:35:00,46.83,46.84,46.83,46.84,1500.0,36.924,36.9319,36.924,36.9319,1500.0
2013-10-21 11:40:00,46.84,46.85,46.84,46.84,900.0,36.9319,36.9397,36.9319,36.9319,900.0
2013-10-21 11:45:00,46.85,46.85,46.83,46.84,2900.0,36.9397,36.9397,36.924,36.9319,2900.0
2013-10-21 11:50:00,46.85,46.85,46.85,46.85,200.0,36.9397,36.9397,36.9397,36.9397,200.0
2013-10-21 11:55:00,46.86,46.88,46.86,46.87,1500.0,36.9476,36.9634,36.9476,36.9555,1500.0
2013-10-21 12:00:00,46.85,46.85,46.85,46.85,200.0,36.9397,36.9397,36.9397,36.9397,200.0
2013-10-21 12:05:00,46.86,46.88,46.86,46.88,2800.0,36.9476,36.9634,36.9476,36.9634,2800.0
2013-10-21 12:10:00,46.89,46.89,46.88,46.88,300.0,36.9713,36.9713,36.9634,36.9634,300.0
2013-10-21 12:15:00,46.88,46.9,46.87,46.89,2300.0,36.9634,36.9792,36.9555,36.9713,2300.0
2013-10-21 12:20:00,46.89,46.9,46.89,46.89,900.0,36.9713,36.9792,36.9713,36.9713,900.0
2013-10-21 12:25:00,46.9,46.92,46.9,46.91,1300.0,36.9792,36.9949,36.9792,36.9871,1300.0
2013-10-21 12:30:00,46.91,46.91,46.91,46.91,100.0,36.9871,36.9871,36.9871,36.9871,100.0
2013-10-21 12:35:00,46.9,46.91,46.89,46.9,1100.0,36.9792,36.9871,36.9713,36.9792,1100.0
2013-10-21 12:40:00,46.89,46.89,46.88,46.88,2400.0,36.9713,36.9713,36.9634,36.9634,2400.0
2013-10-21 12:45:00,46.89,46.89,46.88,46.88,500.0,36.9713,36.9713,36.9634,36.9634,500.0
2013-10-21 12:50:00,46.87,46.88,46.86,46.88,1700.0,36.9555,36.9634,36.9476,36.9634,1700.0
2013-10-21 12:55:00,46.88,46.89,46.87,46.87,600.0,36.9634,36.9713,36.9555,36.9555,600.0
2013-10-21 13:00:00,46.88,46.92,46.87,46.88,6300.0,36.9634,36.9949,36.9555,36.9634,6300.0
2013-10-21 13:05:00,46.88,46.89,46.86,46.86,1700.0,36.9634,36.9713,36.9476,36.9476,1700.0
2013-10-21 13:10:00,46.87,46.87,46.86,46.87,2500.0,36.9555,36.9555,36.9476,36.9555,2500.0
2013-10-21 13:15:00,46.87,46.92,46.87,46.92,2800.0,36.9555,36.9949,36.9555,36.9949,2800.0
2013-10-21 13:20:00,46.89,46.9,46.87,46.88,3300.0,36.9713,36.9792,36.9555,36.9634,3300.0
2013-10-21 13:25:00,46.88,46.9,46.88,46.9,1000.0,36.9634,36.9792,36.9634,36.9792,1000.0
2013-10-21 13:30:00,46.89,46.9,46.88,46.9,1600.0,36.9713,36.9792,36.9634,36.9792,1600.0
2013-10-21 13:35:00,46.89,46.91,46.89,46.9,2800.0,36.9713,36.9871,36.9713,36.9792,2800.0
2013-10-21 13:40:00,46.92,46.93,46.9,46.92,9300.0,36.9949,37.0028,36.9792,36.9949,9300.0
2013-10-21 13:45:00,46.91,46.91,46.9,46.9,800.0,36.9871,36.9871,36.9792,36.9792,800.0
2013-10-21 13:50:00,46.9,46.93,46.89,46.92,6300.0,36.9792,37.0028,36.9713,36.9949,6300.0
2013-10-21 13:55:00,46.92,46.93,46.91,46.91,6100.0,36.9949,37.0028,36.9871,36.9871,6100.0
2013-10-21 14:00:00,46.93,46.96,46.91,46.96,3500.0,37.0028,37.0265,36.9871,37.0265,3500.0
2013-10-21 14:05:00,46.96,46.96,46.95,46.96,4500.0,37.0265,37.0265,37.0186,37.0265,4500.0
2013-10-21 14:10:00,46.96,46.97,46.93,46.95,4600.0,37.0265,37.0344,37.0028,37.0186,4600.0
2013-10-21 14:15:00,46.96,46.96,46.94,46.94,2300.0,37.0265,37.0265,37.0107,37.0107,2300.0
2013-10-21 14:20:00,46.95,46.95,46.91,46.92,4100.0,37.0186,37.0186,36.9871,36.9949,4100.0
2013-10-21 14:25:00,46.91,46.93,46.91,46.91,13300.0,36.9871,37.0028,36.9871,36.9871,13300.0
2013-10-21 14:30:00,46.91,46.96,46.91,46.94,5200.0,36.9871,37.0265,36.9871,37.0107,5200.0
2013-10-21 14:35:00,46.95,46.95,46.92,46.92,1500.0,37.0186,37.0186,36.9949,36.9949,1500.0
2013-10-21 14:40:00,46.93,46.94,46.92,46.92,10700.0,37.0028,37.0107,36.9949,36.9949,10700.0
2013-10-21 14:45:00,46.92,46.95,46.92,46.93,4100.0,36.9949,37.0186,36.9949,37.0028,4100.0
2013-10-21 14:50:00,46.94,46.96,46.94,46.95,4900.0,37.0107,37.0265,37.0107,37.0186,4900.0
2013-10-21 14:55:00,46.95,46.95,46.94,46.94,1200.0,37.0186,37.0186,37.0107,37.0107,1200.0
2013-10-21 15:00:00,46.94,46.96,46.93,46.96,3400.0,37.0107,37.0265,37.0028,37.0265,3400.0
2013-10-21 15:05:00,46.96,46.97,46.94,46.94,4100.0,37.0265,37.0344,37.0107,37.0107,4100.0
2013-10-21 15:10:00,46.95,46.96,46.94,46.95,6300.0,37.0186,37.0265,37.0107,37.0186,6300.0
2013-10-21 15:15:00,46.95,46.97,46.95,46.96,2200.0,37.0186,37.0344,37.0186,37.0265,2200.0
2013-10-21 15:20:00,46.96,46.98,46.96,46.98,7200.0,37.0265,37.0422,37.0265,37.0422,7200.0
2013-10-21 15:25:00,46.98,47.0,46.97,47.0,11300.0,37.0422,37.058,37.0344,37.058,11300.0
2013-10-21 15:30:00,46.99,46.99,46.97,46.98,8500.0,37.0501,37.0501,37.0344,37.0422,8500.0
2013-10-21 15:35:00,46.99,46.99,46.98,46.98,3000.0,37.0501,37.0501,37.0422,37.0422,3000.0
2013-10-21 15:40:00,46.98,47.0,46.98,47.0,7000.0,37.0422,37.058,37.0422,37.058,7000.0
2013-10-21 15:45:00,47.0,47.04,47.0,47.04,23500.0,37.058,37.0896,37.058,37.0896,23500.0
2013-10-21 15:50:00,47.04,47.04,46.99,47.0,20200.0,37.0896,37.0896,37.0501,37.058,20200.0
2013-10-21 15:55:00,46.99,47.01,46.97,46.98,41800.0,37.0501,37.0659,37.0344,37.0422,41800.0
2013-10-22 09:30:00,47.1,47.13,46.91,47.08,12500.0,37.1369,37.1605,36.9871,37.1211,12500.0
2013-10-22 09:35:00,47.07,47.22,47.06,47.19,12000.0,37.1132,37.2315,37.1053,37.2078,12000.0
2013-10-22 09:40:00,47.24,47.32,47.23,47.27,5900.0,37.2473,37.3103,37.2394,37.2709,5900.0
2013-10-22 09:45:00,47.32,47.39,47.32,47.35,1800.0,37.3103,37.3655,37.3103,37.334,1800.0
2013-10-22 09:50:00,47.4,47.45,47.39,47.45,1200.0,37.3734,37.4128,37.3655,37.4128,1200.0
2013-10-22 09:55:00,47.44,47.5,47.42,47.49,3000.0,37.4049,37.4523,37.3892,37.4444,3000.0
2013-10-22 10:00:00,47.48,47.48,47.44,47.46,4000.0,37.4365,37.4365,37.4049,37.4207,4000.0
2013-10-22 10:05:00,47.46,47.48,47.39,47.39,16000.0,37.4207,37.4365,37.3655,37.3655,16000.0
2013-10-22 10:10:00,47.39,47.41,47.34,47.4,12600.0,37.3655,37.3813,37.3261,37.3734,12600.0
2013-10-22 10:15:00,47.4,47.49,47.38,47.49,5800.0,37.3734,37.4444,37.3576,37.4444,5800.0
2013-10-22 10:20:00,47.47,47.52,47.47,47.52,700.0,37.4286,37.468,37.4286,37.468,700.0
2013-10-22 10:25:00,47.49,47.49,47.49,47.49,600.0,37.4444,37.4444,37.4444,37.4444,600.0
2013-10-22 10:30:00,47.48,47.53,47.45,47.49,4200.0,37.4365,37.4759,37.4128,37.4444,4200.0
2013-10-22 10:35:00,47.48,47.48,47.47,47.48,1400.0,37.4365,37.4365,37.4286,37.4365,1400.0
2013-10-22 10:40:00,47.5,47.52,47.47,47.48,8200.0,37.4523,37.468,37.4286,37.4365,8200.0
2013-10-22 10:45:00,47.47,47.51,47.43,47.47,6600.0,37.4286,37.4601,37.3971,37.4286,6600.0
2013-10-22 10:50:00,47.47,47.48,47.41,47.45,5700.0,37.4286,37.4365,37.3813,37.4128,5700.0
2013-10-22 10:55:00,47.43,47.48,47.39,47.44,61700.0,37.3971,37.4365,37.3655,37.4049,61700.0
2013-10-22 11:00:00,47.44,47.5,47.44,47.48,15900.0,37.4049,37.4523,37.4049,37.4365,15900.0
2013-10-22 11:05:00,47.5,47.53,47.43,47.45,11000.0,37.4523,37.4759,37.3971,37.4128,11000.0
2013-10-22 11:10:00,47.46,47.47,47.43,47.45,13200.0,37.4207,37.4286,37.3971,37.4128,13200.0
2013-10-22 11:15:00,47.45,47.46,47.43,47.45,16700.0,37.4128,37.4207,37.3971,37.4128,16700.0
2013-10-22 11:20:00,47.45,47.45,47.35,47.36,8300.0,37.4128,37.4128,37.334,37.3419,8300.0
2013-10-22 11:25:00,47.37,47.4,47.37,47.4,1600.0,37.3498,37.3734,37.3498,37.3734,1600.0
2013-10-22 11:30:00,47.41,47.43,47.33,47.35,3000.0,37.3813,37.3971,37.3182,37.334,3000.0
2013-10-22 11:35:00,47.38,47.42,47.38,47.39,1800.0,37.3576,37.3892,37.3576,37.3655,1800.0
2013-10-22 11:40:00,47.39,47.41,47.38,47.4,2700.0,37.3655,37.3813,37.3576,37.3734,2700.0
2013-10-22 11:45:00,47.39,47.42,47.39,47.4,5100.0,37.3655,37.3892,37.3655,37.3734,5100.0
2013-10-22 11:50:00,47.4,47.4,47.4,47.4,1700.0,37.3734,37.3734,37.3734,37.3734,1700.0
2013-10-22 11:55:00,47.39,47.41,47.37,47.39,2100.0,37.3655,37.3813,37.3498,37.3655,2100.0
2013-10-22 12:00:00,47.38,47.39,47.33,47.36,9700.0,37.3576,37.3655,37.3182,37.3419,9700.0
2013-10-22 12:05:00,47.36,47.36,47.35,47.35,200.0,37.3419,37.3419,37.334,37.334,200.0
2013-10-22 12:10:00,47.37,47.4,47.36,47.4,2400.0,37.3498,37.3734,37.3419,37.3734,2400.0
2013-10-22 12:15:00,47.38,47.4,47.38,47.4,500.0,37.3576,37.3734,37.3576,37.3734,500.0
2013-10-22 12:20:00,47.39,47.4,47.39,47.4,1700.0,37.3655,37.3734,37.3655,37.3734,1700.0
2013-10-22 12:25:00,47.4,47.4,47.38,47.39,4200.0,37.3734,37.3734,37.3576,37.3655,4200.0
2013-10-22 12:30:00,47.4,47.4,47.38,47.39,1800.0,37.3734,37.3734,37.3576,37.3655,1800.0
2013-10-22 12:35:00,47.4,47.42,47.39,47.41,11700.0,37.3734,37.3892,37.3655,37.3813,11700.0
2013-10-22 12:40:00,47.41,47.41,47.38,47.4,9400.0,37.3813,37.3813,37.3576,37.3734,9400.0
2013-10-22 12:45:00,47.38,47.4,47.38,47.4,1300.0,37.3576,37.3734,37.3576,37.3734,1300.0
2013-10-22 12:50:00,47.39,47.4,47.39,47.39,4800.0,37.3655,37.3734,37.3655,37.3655,4800.0
2013-10-22 12:55:00,47.4,47.41,47.39,47.4,700.0,37.3734,37.3813,37.3655,37.3734,700.0
2013-10-22 13:00:00,47.41,47.41,47.39,47.4,3500.0,37.3813,37.3813,37.3655,37.3734,3500.0
2013-10-22 13:05:00,47.41,47.42,47.41,47.41,1700.0,37.3813,37.3892,37.3813,37.3813,1700.0
2013-10-22 13:10:00,47.42,47.42,47.39,47.42,4500.0,37.3892,37.3892,37.3655,37.3892,4500.0
2013-10-22 13:15:00,47.43,47.56,47.43,47.55,7400.0,37.3971,37.4996,37.3971,37.4917,7400.0
2013-10-22 13:20:00,47.54,47.58,47.51,47.57,11300.0,37.4838,37.5153,37.4601,37.5074,11300.0
2013-10-22 13:25:00,47.58,47.58,47.5,47.5,8500.0,37.5153,37.5153,37.4523,37.4523,8500.0
2013-10-22 13:30:00,47.49,47.49,47.41,47.43,4200.0,37.4444,37.4444,37.3813,37.3971,4200.0
2013-10-22 13:35:00,47.45,47.51,47.44,47.5,1300.0,37.4128,37.4601,37.4049,37.4523,1300.0
2013-10-22 13:40:00,47.5,47.54,47.49,47.53,4100.0,37.4523,37.4838,37.4444,37.4759,4100.0
2013-10-22 13:45:00,47.53,47.57,47.53,47.57,2000.0,37.4759,37.5074,37.4759,37.5074,2000.0
2013-10-22 13:50:00,47.57,47.58,47.54,47.58,4200.0,37.5074,37.5153,37.4838,37.5153,4200.0
2013-10-22 13:55:00,47.58,47.58,47.56,47.57,3000.0,37.5153,37.5153,37.4996,37.5074,3000.0
2013-10-22 14:00:00,47.58,47.62,47.58,47.62,3800.0,37.5153,37.5469,37.5153,37.5469,3800.0
2013-10-22 14:05:00,47.62,47.63,47.6,47.61,3700.0,37.5469,37.5548,37.5311,37.539,3700.0
2013-10-22 14:10:00,47.61,47.66,47.61,47.65,6500.0,37.539,37.5784,37.539,37.5705,6500.0
2013-10-22 14:15:00,47.65,47.65,47.64,47.64,2500.0,37.5705,37.5705,37.5626,37.5626,2500.0
2013-10-22 14:20:00,47.65,47.65,47.6,47.64,7900.0,37.5705,37.5705,37.5311,37.5626,7900.0
2013-10-22 14:25:00,47.64,47.67,47.63,47.64,8600.0,37.5626,37.5863,37.5548,37.5626,8600.0
2013-10-22 14:30:00,47.65,47.65,47.58,47.61,3100.0,37.5705,37.5705,37.5153,37.539,3100.0
2013-10-22 14:35:00,47.62,47.64,47.59,47.61,3700.0,37.5469,37.5626,37.5232,37.539,3700.0
2013-10-22 14:40:00,47.6,47.62,47.55,47.62,3600.0,37.5311,37.5469,37.4917,37.5469,3600.0
2013-10-22 14:45:00,47.62,47.66,47.62,47.64,3600.0,37.5469,37.5784,37.5469,37.5626,3600.0
2013-10-22 14:50:00,47.63,47.67,47.63,47.65,4600.0,37.5548,37.5863,37.5548,37.5705,4600.0
2013-10-22 14:55:00,47.67,47.67,47.6,47.6,3700.0,37.5863,37.5863,37.5311,37.5311,3700.0
2013-10-22 15:00:00,47.6,47.65,47.6,47.64,2700.0,37.5311,37.5705,37.5311,37.5626,2700.0
2013-10-22 15:05:00,47.64,47.65,47.63,47.65,4400.0,37.5626,37.5705,37.5548,37.5705,4400.0
2013-10-22 15:10:00,47.65,47.67,47.63,47.65,7600.0,37.5705,37.5863,37.5548,37.5705,7600.0
2013-10-22 15:15:00,47.64,47.64,47.57,47.57,4900.0,37.5626,37.5626,37.5074,37.5074,4900.0
2013-10-22 15:20:00,47.56,47.6,47.56,47.59,11400.0,37.4996,37.5311,37.4996,37.5232,11400.0
2013-10-22 15:25:00,47.59,47.63,47.59,47.62,14200.0,37.5232,37.5548,37.5232,37.5469,14200.0
2013-10-22 15:30:00,47.63,47.65,47.6,47.6,9300.0,37.5548,37.5705,37.5311,37.5311,9300.0
2013-10-22 15:35:00,47.61,47.62,47.58,47.58,8300.0,37.539,37.5469,37.5153,37.5153,8300.0
2013-10-22 15:40:00,47.6,47.63,47.6,47.61,13000.0,37.5311,37.5548,37.5311,37.539,13000.0
2013-10-22 15:45:00,47.61,47.62,47.58,47.61,18000.0,37.539,37.5469,37.5153,37.539,18000.0
2013-10-22 15:50:00,47.61,47.68,47.61,47.68,21000.0,37.539,37.5942,37.539,37.5942,21000.0
2013-10-22 15:55:00,47.68,47.68,47.6,47.62,35400.0,37.5942,37.5942,37.5311,37.5469,35400.0
2013-10-23 09:30:00,47.51,47.54,47.4,47.53,13400.0,37.4601,37.4838,37.3734,37.4759,13400.0
2013-10-23 09:35:00,47.54,47.59,47.53,47.55,7400.0,37.4838,37.5232,37.4759,37.4917,7400.0
2013-10-23 09:40:00,47.56,47.62,47.56,47.61,2100.0,37.4996,37.5469,37.4996,37.539,2100.0
2013-10-23 09:45:00,47.54,47.54,47.48,47.51,6000.0,37.4838,37.4838,37.4365,37.4601,6000.0
2013-10-23 09:50:00,47.51,47.53,47.44,47.45,4400.0,37.4601,37.4759,37.4049,37.4128,4400.0
2013-10-23 09:55:00,47.49,47.51,47.41,47.45,7800.0,37.4444,37.4601,37.3813,37.4128,7800.0
2013-10-23 10:00:00,47.4,47.54,47.4,47.5,6300.0,37.3734,37.4838,37.3734,37.4523,6300.0
2013-10-23 10:05:00,47.48,47.53,47.47,47.53,6500.0,37.4365,37.4759,37.4286,37.4759,6500.0
2013-10-23 10:10:00,47.52,47.53,47.48,47.5,4300.0,37.468,37.4759,37.4365,37.4523,4300.0
2013-10-23 10:15:00,47.52,47.52,47.43,47.44,5800.0,37.468,37.468,37.3971,37.4049,5800.0
2013-10-23 10:20:00,47.44,47.44,47.41,47.44,10600.0,37.4049,37.4049,37.3813,37.4049,10600.0
2013-10-23 10:25:00,47.42,47.44,47.4,47.43,17700.0,37.3892,37.4049,37.3734,37.3971,17700.0
2013-10-23 10:30:00,47.42,47.5,47.41,47.5,5100.0,37.3892,37.4523,37.3813,37.4523,5100.0
2013-10-23 10:35:00,47.5,47.5,47.44,47.47,3100.0,37.4523,37.4523,37.4049,37.4286,3100.0
2013-10-23 10:40:00,47.47,47.51,47.47,47.5,500.0,37.4286,37.4601,37.4286,37.4523,500.0
2013-10-23 10:45:00,47.53,47.53,47.45,47.5,8900.0,37.4759,37.4759,37.4128,37.4523,8900.0
2013-10-23 10:50:00,47.5,47.51,47.42,47.47,5800.0,37.4523,37.4601,37.3892,37.4286,5800.0
2013-10-23 10:55:00,47.49,47.5,47.45,47.5,8100.0,37.4444,37.4523,37.4128,37.4523,8100.0
2013-10-23 11:00:00,47.5,47.51,47.5,47.51,2700.0,37.4523,37.4601,37.4523,37.4601,2700.0
2013-10-23 11:05:00,47.5,47.51,47.49,47.49,4500.0,37.4523,37.4601,37.4444,37.4444,4500.0
2013-10-23 11:10:00,47.5,47.51,47.49,47.51,4100.0,37.4523,37.4601,37.4444,37.4601,4100.0
2013-10-23 11:15:00,47.51,47.55,47.51,47.51,3700.0,37.4601,37.4917,37.4601,37.4601,3700.0
2013-10-23 11:20:00,47.53,47.62,47.52,47.62,2700.0,37.4759,37.5469,37.468,37.5469,2700.0
2013-10-23 11:25:00,47.62,47.62,47.55,47.55,2300.0,37.5469,37.5469,37.4917,37.4917,2300.0
2013-10-23 11:30:00,47.53,47.55,47.53,47.54,5100.0,37.4759,37.4917,37.4759,37.4838,5100.0
2013-10-23 11:35:00,47.54,47.57,47.54,47.57,800.0,37.4838,37.5074,37.4838,37.5074,800.0
2013-10-23 11:40:00,47.56,47.59,47.56,47.58,4900.0,37.4996,37.5232,37.4996,37.5153,4900.0
2013-10-23 11:45:00,47.58,47.63,47.58,47.63,2700.0,37.5153,37.5548,37.5153,37.5548,2700.0
2013-10-23 11:50:00,47.65,47.65,47.57,47.57,5600.0,37.5705,37.5705,37.5074,37.5074,5600.0
2013-10-23 11:55:00,47.55,47.61,47.55,47.61,3700.0,37.4917,37.539,37.4917,37.539,3700.0
2013-10-23 12:00:00,47.62,47.65,47.57,47.57,6200.0,37.5469,37.5705,37.5074,37.5074,6200.0
2013-10-23 12:05:00,47.57,47.58,47.52,47.57,5000.0,37.5074,37.5153,37.468,37.5074,5000.0
2013-10-23 12:10:00,47.58,47.62,47.58,47.59,3700.0,37.5153,37.5469,37.5153,37.5232,3700.0
2013-10-23 12:15:00,47.59,47.62,47.59,47.6,1800.0,37.5232,37.5469,37.5232,37.5311,1800.0
2013-10-23 12:20:00,47.61,47.62,47.57,47.58,5000.0,37.539,37.5469,37.5074,37.5153,5000.0
2013-10-23 12:25:00,47.58,47.59,47.54,47.54,3400.0,37.5153,37.5232,37.4838,37.4838,3400.0
2013-10-23 12:30:00,47.55,47.6,47.53,47.56,5700.0,37.4917,37.5311,37.4759,37.4996,5700.0
2013-10-23 12:35:00,47.56,47.62,47.56,47.56,7500.0,37.4996,37.5469,37.4996,37.4996,7500.0
2013-10-23 12:40:00,47.56,47.56,47.51,47.53,3600.0,37.4996,37.4996,37.4601,37.4759,3600.0
2013-10-23 12:45:00,47.53,47.57,47.52,47.57,2300.0,37.4759,37.5074,37.468,37.5074,2300.0
2013-10-23 12:50:00,47.58,47.6,47.58,47.6,4800.0,37.5153,37.5311,37.5153,37.5311,4800.0
2013-10-23 12:55:00,47.59,47.65,47.59,47.64,1500.0,37.5232,37.5705,37.5232,37.5626,1500.0
2013-10-23 13:00:00,47.64,47.64,47.58,47.58,2800.0,37.5626,37.5626,37.5153,37.5153,2800.0
2013-10-23 13:05:00,47.56,47.61,47.56,47.59,5700.0,37.4996,37.539,37.4996,37.5232,5700.0
2013-10-23 13:10:00,47.59,47.6,47.58,47.58,2500.0,37.5232,37.5311,37.5153,37.5153,2500.0
2013-10-23 13:15:00,47.59,47.64,47.59,47.63,3700.0,37.5232,37.5626,37.5232,37.5548,3700.0
2013-10-23 13:20:00,47.64,47.65,47.63,47.63,3300.0,37.5626,37.5705,37.5548,37.5548,3300.0
2013-10-23 13:25:00,47.62,47.67,47.62,47.67,2000.0,37.5469,37.5863,37.5469,37.5863,2000.0
2013-10-23 13:30:00,47.67,47.67,47.63,47.63,4700.0,37.5863,37.5863,37.5548,37.5548,4700.0
2013-10-23 13:35:00,47.64,47.66,47.64,47.66,1900.0,37.5626,37.5784,37.5626,37.5784,1900.0
2013-10-23 13:40:00,47.65,47.65,47.6,47.61,3400.0,37.5705,37.5705,37.5311,37.539,3400.0
2013-10-23 13:45:00,47.61,47.61,47.6,47.6,6100.0,37.539,37.539,37.5311,37.5311,6100.0
2013-10-23 13:50:00,47.6,47.62,47.59,47.59,10900.0,37.5311,37.5469,37.5232,37.5232,10900.0
2013-10-23 13:55:00,47.59,47.6,47.57,47.57,3400.0,37.5232,37.5311,37.5074,37.5074,3400.0
2013-10-23 14:00:00,47.56,47.59,47.55,47.59,7000.0,37.4996,37.5232,37.4917,37.5232,7000.0
2013-10-23 14:05:00,47.56,47.57,47.56,47.56,900.0,37.4996,37.5074,37.4996,37.4996,900.0
2013-10-23 14:10:00,47.56,47.64,47.56,47.63,5000.0,37.4996,37.5626,37.4996,37.5548,5000.0
2013-10-23 14:15:00,47.64,47.67,47.63,47.63,9000.0,37.5626,37.5863,37.5548,37.5548,9000.0
2013-10-23 14:20:00,47.62,47.64,47.62,47.64,2900.0,37.5469,37.5626,37.5469,37.5626,2900.0
2013-10-23 14:25:00,47.63,47.7,47.63,47.7,4300.0,37.5548,37.6099,37.5548,37.6099,4300.0
2013-10-23 14:30:00,47.7,47.74,47.67,47.67,7400.0,37.6099,37.6415,37.5863,37.5863,7400.0
2013-10-23 14:35:00,47.66,47.69,47.66,47.68,7000.0,37.5784,37.6021,37.5784,37.5942,7000.0
2013-10-23 14:40:00,47.66,47.75,47.66,47.75,4700.0,37.5784,37.6494,37.5784,37.6494,4700.0
2013-10-23 14:45:00,47.77,47.77,47.72,47.76,8000.0,37.6651,37.6651,37.6257,37.6573,8000.0
2013-10-23 14:50:00,47.77,47.77,47.72,47.73,9700.0,37.6651,37.6651,37.6257,37.6336,9700.0
2013-10-23 14:55:00,47.73,47.76,47.73,47.76,4300.0,37.6336,37.6573,37.6336,37.6573,4300.0
2013-10-23 15:00:00,47.76,47.82,47.75,47.81,7700.0,37.6573,37.7046,37.6494,37.6967,7700.0
2013-10-23 15:05:00,47.82,47.82,47.79,47.79,10100.0,37.7046,37.7046,37.6809,37.6809,10100.0
2013-10-23 15:10:00,47.79,47.8,47.74,47.74,13000.0,37.6809,37.6888,37.6415,37.6415,13000.0
2013-10-23 15:15:00,47.72,47.73,47.71,47.71,3600.0,37.6257,37.6336,37.6178,37.6178,3600.0
2013-10-23 15:20:00,47.71,47.73,47.69,47.7,11800.0,37.6178,37.6336,37.6021,37.6099,11800.0
2013-10-23 15:25:00,47.71,47.72,47.7,47.71,7400.0,37.6178,37.6257,37.6099,37.6178,7400.0
2013-10-23 15:30:00,47.72,47.72,47.68,47.68,43100.0,37.6257,37.6257,37.5942,37.5942,43100.0
2013-10-23 15:35:00,47.68,47.72,47.68,47.69,23700.0,37.5942,37.6257,37.5942,37.6021,23700.0
2013-10-23 15:40:00,47.69,47.7,47.65,47.67,25400.0,37.6021,37.6099,37.5705,37.5863,25400.0
2013-10-23 15:45:00,47.68,47.71,47.68,47.71,30700.0,37.5942,37.6178,37.5942,37.6178,30700.0
2013-10-23 15:50:00,47.71,47.76,47.7,47.76,51200.0,37.6178,37.6573,37.6099,37.6573,51200.0
2013-10-23 15:55:00,47.76,47.76,47.71,47.73,94600.0,37.6573,37.6573,37.6178,37.6336,94600.0
2013-10-24 09:30:00,47.76,48.11,47.76,48.11,10800.0,37.6573,37.9332,37.6573,37.9332,10800.0
2013-10-24 09:35:00,47.89,47.89,47.67,47.7,8100.0,37.7598,37.7598,37.5863,37.6099,8100.0
2013-10-24 09:40:00,47.67,47.75,47.62,47.69,3500.0,37.5863,37.6494,37.5469,37.6021,3500.0
2013-10-24 09:45:00,47.72,47.81,47.72,47.81,2500.0,37.6257,37.6967,37.6257,37.6967,2500.0
2013-10-24 09:50:00,47.81,47.86,47.81,47.86,800.0,37.6967,37.7361,37.6967,37.7361,800.0
2013-10-24 09:55:00,47.87,47.87,47.8,47.86,3700.0,37.744,37.744,37.6888,37.7361,3700.0
2013-10-24 10:00:00,47.87,47.87,47.8,47.8,3500.0,37.744,37.744,37.6888,37.6888,3500.0
2013-10-24 10:05:00,47.8,47.91,47.78,47.91,3500.0,37.6888,37.7755,37.673,37.7755,3500.0
2013-10-24 10:10:00,47.88,47.93,47.87,47.91,2000.0,37.7519,37.7913,37.744,37.7755,2000.0
2013-10-24 10:15:00,47.92,47.94,47.88,47.94,7100.0,37.7834,37.7992,37.7519,37.7992,7100.0
2013-10-24 10:20:00,47.93,47.95,47.89,47.91,3900.0,37.7913,37.8071,37.7598,37.7755,3900.0
2013-10-24 10:25:00,47.89,47.89,47.84,47.87,4400.0,37.7598,37.7598,37.7203,37.744,4400.0
2013-10-24 10:30:00,47.87,47.89,47.84,47.86,2100.0,37.744,37.7598,37.7203,37.7361,2100.0
2013-10-24 10:35:00,47.87,47.92,47.86,47.86,2000.0,37.744,37.7834,37.7361,37.7361,2000.0
2013-10-24 10:40:00,47.86,47.86,47.82,47.85,1200.0,37.7361,37.7361,37.7046,37.7282,1200.0
2013-10-24 10:45:00,47.83,47.84,47.81,47.81,2600.0,37.7124,37.7203,37.6967,37.6967,2600.0
2013-10-24 10:50:00,47.8,47.8,47.76,47.79,2400.0,37.6888,37.6888,37.6573,37.6809,2400.0
2013-10-24 10:55:00,47.78,47.86,47.78,47.83,3300.0,37.673,37.7361,37.673,37.7124,3300.0
2013-10-24 11:00:00,47.84,47.84,47.81,47.81,1500.0,37.7203,37.7203,37.6967,37.6967,1500.0
2013-10-24 11:05:00,47.81,47.81,47.79,47.8,2500.0,37.6967,37.6967,37.6809,37.6888,2500.0
2013-10-24 11:10:00,47.81,47.82,47.76,47.76,1700.0,37.6967,37.7046,37.6573,37.6573,1700.0
2013-10-24 11:15:00,47.77,47.78,47.75,47.76,2500.0,37.6651,37.673,37.6494,37.6573,2500.0
2013-10-24 11:20:00,47.77,47.77,47.74,47.76,2800.0,37.6651,37.6651,37.6415,37.6573,2800.0
2013-10-24 11:25:00,47.77,47.79,47.77,47.79,2400.0,37.6651,37.6809,37.6651,37.6809,2400.0
2013-10-24 11:30:00,47.78,47.79,47.71,47.71,2500.0,37.673,37.6809,37.6178,37.6178,2500.0
2013-10-24 11:35:00,47.72,47.73,47.7,47.72,2400.0,37.6257,37.6336,37.6099,37.6257,2400.0
2013-10-24 11:40:00,47.7,47.72,47.7,47.71,1000.0,37.6099,37.6257,37.6099,37.6178,1000.0
2013-10-24 11:45:00,47.7,47.72,47.7,47.71,500.0,37.6099,37.6257,37.6099,37.6178,500.0
2013-10-24 11:50:00,47.72,47.72,47.68,47.68,1600.0,37.6257,37.6257,37.5942,37.5942,1600.0
2013-10-24 11:55:00,47.69,47.7,47.65,47.66,3500.0,37.6021,37.6099,37.5705,37.5784,3500.0
2013-10-24 12:00:00,47.66,47.68,47.66,47.68,3800.0,37.5784,37.5942,37.5784,37.5942,3800.0
2013-10-24 12:05:00,47.67,47.67,47.65,47.66,1600.0,37.5863,37.5863,37.5705,37.5784,1600.0
2013-10-24 12:10:00,47.65,47.66,47.64,47.66,900.0,37.5705,37.5784,37.5626,37.5784,900.0
2013-10-24 12:15:00,47.66,47.66,47.63,47.63,3400.0,37.5784,37.5784,37.5548,37.5548,3400.0
2013-10-24 12:20:00,47.63,47.69,47.62,47.68,3700.0,37.5548,37.6021,37.5469,37.5942,3700.0
2013-10-24 12:25:00,47.69,47.7,47.66,47.66,2100.0,37.6021,37.6099,37.5784,37.5784,2100.0
2013-10-24 12:30:00,47.66,47.66,47.6,47.6,2700.0,37.5784,37.5784,37.5311,37.5311,2700.0
2013-10-24 12:35:00,47.61,47.62,47.6,47.61,2100.0,37.539,37.5469,37.5311,37.539,2100.0
2013-10-24 12:40:00,47.61,47.62,47.58,47.58,1900.0,37.539,37.5469,37.5153,37.5153,1900.0
2013-10-24 12:45:00,47.59,47.64,47.57,47.62,2800.0,37.5232,37.5626,37.5074,37.5469,2800.0
2013-10-24 12:50:00,47.62,47.62,47.62,47.62,0.0,37.5469,37.5469,37.5469,37.5469,0.0
2013-10-24 12:55:00,47.63,47.69,47.63,47.69,1600.0,37.5548,37.6021,37.5548,37.6021,1600.0
2013-10-24 13:00:00,47.68,47.68,47.65,47.66,1300.0,37.5942,37.5942,37.5705,37.5784,1300.0
2013-10-24 13:05:00,47.66,47.68,47.64,47.64,1700.0,37.5784,37.5942,37.5626,37.5626,1700.0
2013-10-24 13:10:00,47.64,47.64,47.64,47.64,300.0,37.5626,37.5626,37.5626,37.5626,300.0
2013-10-24 13:15:00,47.62,47.63,47.61,47.62,3800.0,37.5469,37.5548,37.539,37.5469,3800.0
2013-10-24 13:20:00,47.63,47.67,47.63,47.67,800.0,37.5548,37.5863,37.5548,37.5863,800.0
2013-10-24 13:25:00,47.69,47.69,47.67,47.67,1200.0,37.6021,37.6021,37.5863,37.5863,1200.0
2013-10-24 13:30:00,47.67,47.69,47.64,47.65,2700.0,37.5863,37.6021,37.5626,37.5705,2700.0
2013-10-24 13:35:00,47.66,47.66,47.63,47.65,3200.0,37.5784,37.5784,37.5548,37.5705,3200.0
2013-10-24 13:40:00,47.64,47.69,47.64,47.69,1700.0,37.5626,37.6021,37.5626,37.6021,1700.0
2013-10-24 13:45:00,47.69,47.7,47.68,47.69,2300.0,37.6021,37.6099,37.5942,37.6021,2300.0
2013-10-24 13:50:00,47.68,47.69,47.68,47.68,1500.0,37.5942,37.6021,37.5942,37.5942,1500.0
2013-10-24 13:55:00,47.68,47.68,47.67,47.67,1300.0,37.5942,37.5942,37.5863,37.5863,1300.0
2013-10-24 14:00:00,47.67,47.67,47.64,47.64,4900.0,37.5863,37.5863,37.5626,37.5626,4900.0
2013-10-24 14:05:00,47.66,47.67,47.64,47.64,3100.0,37.5784,37.5863,37.5626,37.5626,3100.0
2013-10-24 14:10:00,47.65,47.67,47.65,47.66,2300.0,37.5705,37.5863,37.5705,37.5784,2300.0
2013-10-24 14:15:00,47.65,47.67,47.65,47.67,1500.0,37.5705,37.5863,37.5705,37.5863,1500.0
2013-10-24 14:20:00,47.68,47.68,47.67,47.67,1300.0,37.5942,37.5942,37.5863,37.5863,1300.0
2013-10-24 14:25:00,47.68,47.7,47.67,47.68,4300.0,37.5942,37.6099,37.5863,37.5942,4300.0
2013-10-24 14:30:00,47.68,47.69,47.67,47.69,1800.0,37.5942,37.6021,37.5863,37.6021,1800.0
2013-10-24 14:35:00,47.68,47.69,47.67,47.68,1200.0,37.5942,37.6021,37.5863,37.5942,1200.0
2013-10-24 14:40:00,47.67,47.69,47.67,47.69,6400.0,37.5863,37.6021,37.5863,37.6021,6400.0
2013-10-24 14:45:00,47.69,47.69,47.66,47.69,8100.0,37.6021,37.6021,37.5784,37.6021,8100.0
2013-10-24 14:50:00,47.67,47.68,47.66,47.67,3300.0,37.5863,37.5942,37.5784,37.5863,3300.0
2013-10-24 14:55:00,47.67,47.69,47.67,47.69,1900.0,37.5863,37.6021,37.5863,37.6021,1900.0
2013-10-24 15:00:00,47.69,47.69,47.64,47.65,5400.0,37.6021,37.6021,37.5626,37.5705,5400.0
2013-10-24 15:05:00,47.64,47.69,47.64,47.69,10600.0,37.5626,37.6021,37.5626,37.6021,10600.0
2013-10-24 15:10:00,47.68,47.68,47.66,47.67,6500.0,37.5942,37.5942,37.5784,37.5863,6500.0
2013-10-24 15:15:00,47.68,47.68,47.66,47.67,1500.0,37.5942,37.5942,37.5784,37.5863,1500.0
2013-10-24 15:20:00,47.67,47.68,47.65,47.65,3800.0,37.5863,37.5942,37.5705,37.5705,3800.0
2013-10-24 15:25:00,47.65,47.66,47.63,47.66,12300.0,37.5705,37.5784,37.5548,37.5784,12300.0
2013-10-24 15:30:00,47.67,47.7,47.65,47.7,11200.0,37.5863,37.6099,37.5705,37.6099,11200.0
2013-10-24 15:35:00,47.7,47.7,47.68,47.7,18500.0,37.6099,37.6099,37.5942,37.6099,18500.0
2013-10-24 15:40:00,47.69,47.7,47.69,47.69,13400.0,37.6021,37.6099,37.6021,37.6021,13400.0
2013-10-24 15:45:00,47.7,47.76,47.7,47.73,28200.0,37.6099,37.6573,37.6099,37.6336,28200.0
2013-10-24 15:50:00,47.73,47.79,47.71,47.71,27700.0,37.6336,37.6809,37.6178,37.6178,27700.0
2013-10-24 15:55:00,47.71,47.72,47.64,47.66,48000.0,37.6178,37.6257,37.5626,37.5784,48000.0
2013-10-25 09:30:00,47.67,47.67,47.05,47.4,20500.0,37.5863,37.5863,37.0974,37.3734,20500.0
2013-10-25 09:35:00,47.51,47.52,47.35,47.51,6700.0,37.4601,37.468,37.334,37.4601,6700.0
2013-10-25 09:40:00,47.53,47.6,47.49,47.59,2700.0,37.4759,37.5311,37.4444,37.5232,2700.0
2013-10-25 09:45:00,47.62,47.66,47.55,47.6,4100.0,37.5469,37.5784,37.4917,37.5311,4100.0
2013-10-25 09:50:00,47.65,47.65,47.61,47.62,1600.0,37.5705,37.5705,37.539,37.5469,1600.0
2013-10-25 09:55:00,47.64,47.71,47.63,47.71,4200.0,37.5626,37.6178,37.5548,37.6178,4200.0
2013-10-25 10:00:00,47.73,47.73,47.65,47.67,4100.0,37.6336,37.6336,37.5705,37.5863,4100.0
2013-10-25 10:05:00,47.71,47.76,47.67,47.75,6000.0,37.6178,37.6573,37.5863,37.6494,6000.0
2013-10-25 10:10:00,47.75,47.81,47.74,47.77,7900.0,37.6494,37.6967,37.6415,37.6651,7900.0
2013-10-25 10:15:00,47.81,47.88,47.79,47.86,3700.0,37.6967,37.7519,37.6809,37.7361,3700.0
2013-10-25 10:20:00,47.87,47.89,47.86,47.87,2200.0,37.744,37.7598,37.7361,37.744,2200.0
2013-10-25 10:25:00,47.85,47.94,47.82,47.92,19100.0,37.7282,37.7992,37.7046,37.7834,19100.0
2013-10-25 10:30:00,47.92,47.93,47.84,47.86,7700.0,37.7834,37.7913,37.7203,37.7361,7700.0
2013-10-25 10:35:00,47.88,47.9,47.85,47.89,1600.0,37.7519,37.7676,37.7282,37.7598,1600.0
2013-10-25 10:40:00,47.89,47.9,47.85,47.86,1400.0,37.7598,37.7676,37.7282,37.7361,1400.0
2013-10-25 10:45:00,47.89,47.89,47.86,47.89,1000.0,37.7598,37.7598,37.7361,37.7598,1000.0
2013-10-25 10:50:00,47.9,47.9,47.86,47.89,6300.0,37.7676,37.7676,37.7361,37.7598,6300.0
2013-10-25 10:55:00,47.89,47.89,47.86,47.86,1300.0,37.7598,37.7598,37.7361,37.7361,1300.0
2013-10-25 11:00:00,47.85,47.86,47.83,47.83,2200.0,37.7282,37.7361,37.7124,37.7124,2200.0
2013-10-25 11:05:00,47.84,47.88,47.81,47.82,3500.0,37.7203,37.7519,37.6967,37.7046,3500.0
2013-10-25 11:10:00,47.83,47.86,47.83,47.86,1300.0,37.7124,37.7361,37.7124,37.7361,1300.0
2013-10-25 11:15:00,47.88,47.88,47.83,47.84,6000.0,37.7519,37.7519,37.7124,37.7203,6000.0
2013-10-25 11:20:00,47.84,47.84,47.8,47.81,2600.0,37.7203,37.7203,37.6888,37.6967,2600.0
2013-10-25 11:25:00,47.82,47.86,47.82,47.85,700.0,37.7046,37.7361,37.7046,37.7282,700.0
2013-10-25 11:30:00,47.85,47.87,47.83,47.85,2500.0,37.7282,37.744,37.7124,37.7282,2500.0
2013-10-25 11:35:00,47.85,47.86,47.81,47.84,5200.0,37.7282,37.7361,37.6967,37.7203,5200.0
2013-10-25 11:40:00,47.82,47.82,47.77,47.77,1700.0,37.7046,37.7046,37.6651,37.6651,1700.0
2013-10-25 11:45:00,47.77,47.79,47.77,47.77,1900.0,37.6651,37.6809,37.6651,37.6651,1900.0
2013-10-25 11:50:00,47.77,47.8,47.77,47.8,1400.0,37.6651,37.6888,37.6651,37.6888,1400.0
2013-10-25 11:55:00,47.78,47.82,47.77,47.82,2300.0,37.673,37.7046,37.6651,37.7046,2300.0
2013-10-25 12:00:00,47.81,47.82,47.79,47.79,1200.0,37.6967,37.7046,37.6809,37.6809,1200.0
2013-10-25 12:05:00,47.78,47.85,47.76,47.81,40900.0,37.673,37.7282,37.6573,37.6967,40900.0
2013-10-25 12:10:00,47.83,47.83,47.76,47.76,1300.0,37.7124,37.7124,37.6573,37.6573,1300.0
2013-10-25 12:15:00,47.78,47.78,47.75,47.76,1200.0,37.673,37.673,37.6494,37.6573,1200.0
2013-10-25 12:20:00,47.77,47.78,47.77,47.77,1100.0,37.6651,37.673,37.6651,37.6651,1100.0
2013-10-25 12:25:00,47.77,47.77,47.76,47.76,900.0,37.6651,37.6651,37.6573,37.6573,900.0
2013-10-25 12:30:00,47.76,47.78,47.76,47.77,1400.0,37.6573,37.673,37.6573,37.6651,1400.0
2013-10-25 12:35:00,47.76,47.77,47.75,47.75,800.0,37.6573,37.6651,37.6494,37.6494,800.0
2013-10-25 12:40:00,47.76,47.76,47.72,47.75,3600.0,37.6573,37.6573,37.6257,37.6494,3600.0
2013-10-25 12:45:00,47.74,47.75,47.73,47.73,1700.0,37.6415,37.6494,37.6336,37.6336,1700.0
2013-10-25 12:50:00,47.73,47.73,47.68,47.68,2400.0,37.6336,37.6336,37.5942,37.5942,2400.0
2013-10-25 12:55:00,47.68,47.68,47.68,47.68,0.0,37.5942,37.5942,37.5942,37.5942,0.0
2013-10-25 13:00:00,47.66,47.66,47.63,47.63,1200.0,37.5784,37.5784,37.5548,37.5548,1200.0
2013-10-25 13:05:00,47.64,47.64,47.59,47.6,1500.0,37.5626,37.5626,37.5232,37.5311,1500.0
2013-10-25 13:10:00,47.6,47.62,47.6,47.62,1400.0,37.5311,37.5469,37.5311,37.5469,1400.0
2013-10-25 13:15:00,47.61,47.62,47.6,47.6,1100.0,37.539,37.5469,37.5311,37.5311,1100.0
2013-10-25 13:20:00,47.59,47.59,47.51,47.53,4000.0,37.5232,37.5232,37.4601,37.4759,4000.0
2013-10-25 13:25:00,47.53,47.54,47.53,47.53,700.0,37.4759,37.4838,37.4759,37.4759,700.0
2013-10-25 13:30:00,47.53,47.53,47.51,47.52,1600.0,37.4759,37.4759,37.4601,37.468,1600.0
2013-10-25 13:35:00,47.54,47.54,47.54,47.54,200.0,37.4838,37.4838,37.4838,37.4838,200.0
2013-10-25 13:40:00,47.51,47.54,47.51,47.51,1300.0,37.4601,37.4838,37.4601,37.4601,1300.0
2013-10-25 13:45:00,47.51,47.53,47.51,47.52,1700.0,37.4601,37.4759,37.4601,37.468,1700.0
2013-10-25 13:50:00,47.52,47.52,47.5,47.52,3700.0,37.468,37.468,37.4523,37.468,3700.0
2013-10-25 13:55:00,47.52,47.53,47.5,47.5,3500.0,37.468,37.4759,37.4523,37.4523,3500.0
2013-10-25 14:00:00,47.52,47.54,47.5,47.54,3000.0,37.468,37.4838,37.4523,37.4838,3000.0
2013-10-25 14:05:00,47.54,47.62,47.54,47.61,2900.0,37.4838,37.5469,37.4838,37.539,2900.0
2013-10-25 14:10:00,47.6,47.6,47.55,47.56,6100.0,37.5311,37.5311,37.4917,37.4996,6100.0
2013-10-25 14:15:00,47.56,47.58,47.56,47.58,2400.0,37.4996,37.5153,37.4996,37.5153,2400.0
2013-10-25 14:20:00,47.58,47.58,47.55,47.55,3400.0,37.5153,37.5153,37.4917,37.4917,3400.0
2013-10-25 14:25:00,47.55,47.59,47.55,47.58,2400.0,37.4917,37.5232,37.4917,37.5153,2400.0
2013-10-25 14:30:00,47.57,47.58,47.56,47.57,3800.0,37.5074,37.5153,37.4996,37.5074,3800.0
2013-10-25 14:35:00,47.58,47.59,47.57,47.58,4400.0,37.5153,37.5232,37.5074,37.5153,4400.0
2013-10-25 14:40:00,47.59,47.6,47.59,47.59,4800.0,37.5232,37.5311,37.5232,37.5232,4800.0
2013-10-25 14:45:00,47.59,47.61,47.59,47.6,3800.0,37.5232,37.539,37.5232,37.5311,3800.0
2013-10-25 14:50:00,47.6,47.6,47.58,47.59,3500.0,37.5311,37.5311,37.5153,37.5232,3500.0
2013-10-25 14:55:00,47.59,47.6,47.57,47.6,5300.0,37.5232,37.5311,37.5074,37.5311,5300.0
2013-10-25 15:00:00,47.59,47.59,47.55,47.55,5400.0,37.5232,37.5232,37.4917,37.4917,5400.0
2013-10-25 15:05:00,47.55,47.57,47.55,47.55,4400.0,37.4917,37.5074,37.4917,37.4917,4400.0
2013-10-25 15:10:00,47.56,47.61,47.55,47.59,6200.0,37.4996,37.539,37.4917,37.5232,6200.0
2013-10-25 15:15:00,47.58,47.6,47.58,47.6,3800.0,37.5153,37.5311,37.5153,37.5311,3800.0
2013-10-25 15:20:00,47.59,47.61,47.58,47.58,3300.0,37.5232,37.539,37.5153,37.5153,3300.0
2013-10-25 15:25:00,47.59,47.61,47.58,47.61,5300.0,37.5232,37.539,37.5153,37.539,5300.0
2013-10-25 15:30:00,47.6,47.63,47.59,47.62,8800.0,37.5311,37.5548,37.5232,37.5469,8800.0
2013-10-25 15:35:00,47.62,47.63,47.59,47.6,10900.0,37.5469,37.5548,37.5232,37.5311,10900.0
2013-10-25 15:40:00,47.6,47.6,47.56,47.57,16400.0,37.5311,37.5311,37.4996,37.5074,16400.0
2013-10-25 15:45:00,47.58,47.64,47.58,47.62,16800.0,37.5153,37.5626,37.5153,37.5469,16800.0
2013-10-25 15:50:00,47.63,47.65,47.63,47.65,20700.0,37.5548,37.5705,37.5548,37.5705,20700.0
2013-10-25 15:55:00,47.65,47.7,47.65,47.7,22100.0,37.5705,37.6099,37.5705,37.6099,22100.0
2013-10-28 09:30:00,47.68,47.74,47.63,47.71,3300.0,37.5942,37.6415,37.5548,37.6178,3300.0
2013-10-28 09:35:00,47.56,47.58,47.56,47.58,300.0,37.4996,37.5153,37.4996,37.5153,300.0
2013-10-28 09:40:00,47.57,47.64,47.54,47.64,2100.0,37.5074,37.5626,37.4838,37.5626,2100.0
2013-10-28 09:45:00,47.69,47.7,47.61,47.7,300.0,37.6021,37.6099,37.539,37.6099,300.0
2013-10-28 09:50:00,47.68,47.74,47.65,47.74,2300.0,37.5942,37.6415,37.5705,37.6415,2300.0
2013-10-28 09:55:00,47.73,47.75,47.7,47.7,700.0,37.6336,37.6494,37.6099,37.6099,700.0
2013-10-28 10:00:00,47.73,47.76,47.68,47.72,4200.0,37.6336,37.6573,37.5942,37.6257,4200.0
2013-10-28 10:05:00,47.7,47.72,47.67,47.68,4000.0,37.6099,37.6257,37.5863,37.5942,4000.0
2013-10-28 10:10:00,47.72,47.75,47.67,47.73,6300.0,37.6257,37.6494,37.5863,37.6336,6300.0
2013-10-28 10:15:00,47.72,47.74,47.71,47.73,4400.0,37.6257,37.6415,37.6178,37.6336,4400.0
2013-10-28 10:20:00,47.71,47.71,47.67,47.71,3700.0,37.6178,37.6178,37.5863,37.6178,3700.0
2013-10-28 10:25:00,47.7,47.7,47.67,47.67,2000.0,37.6099,37.6099,37.5863,37.5863,2000.0
2013-10-28 10:30:00,47.67,47.67,47.59,47.59,12700.0,37.5863,37.5863,37.5232,37.5232,12700.0
2013-10-28 10:35:00,47.59,47.64,47.57,47.64,1900.0,37.5232,37.5626,37.5074,37.5626,1900.0
2013-10-28 10:40:00,47.63,47.66,47.63,47.66,300.0,37.5548,37.5784,37.5548,37.5784,300.0
2013-10-28 10:45:00,47.67,47.69,47.62,47.62,3400.0,37.5863,37.6021,37.5469,37.5469,3400.0
2013-10-28 10:50:00,47.63,47.63,47.51,47.51,6500.0,37.5548,37.5548,37.4601,37.4601,6500.0
2013-10-28 10:55:00,47.51,47.51,47.41,47.45,25800.0,37.4601,37.4601,37.3813,37.4128,25800.0
2013-10-28 11:00:00,47.45,47.47,47.44,47.44,11100.0,37.4128,37.4286,37.4049,37.4049,11100.0
2013-10-28 11:05:00,47.45,47.46,47.42,47.42,8300.0,37.4128,37.4207,37.3892,37.3892,8300.0
2013-10-28 11:10:00,47.43,47.48,47.43,47.48,2200.0,37.3971,37.4365,37.3971,37.4365,2200.0
2013-10-28 11:15:00,47.51,47.53,47.5,47.53,3600.0,37.4601,37.4759,37.4523,37.4759,3600.0
2013-10-28 11:20:00,47.54,47.55,47.51,47.51,3600.0,37.4838,37.4917,37.4601,37.4601,3600.0
2013-10-28 11:25:00,47.51,47.52,47.5,47.5,3000.0,37.4601,37.468,37.4523,37.4523,3000.0
2013-10-28 11:30:00,47.51,47.51,47.5,47.5,2400.0,37.4601,37.4601,37.4523,37.4523,2400.0
2013-10-28 11:35:00,47.51,47.53,47.51,47.52,1600.0,37.4601,37.4759,37.4601,37.468,1600.0
2013-10-28 11:40:00,47.53,47.54,47.52,47.54,1900.0,37.4759,37.4838,37.468,37.4838,1900.0
2013-10-28 11:45:00,47.54,47.56,47.53,47.53,3600.0,37.4838,37.4996,37.4759,37.4759,3600.0
2013-10-28 11:50:00,47.54,47.55,47.52,47.55,3700.0,37.4838,37.4917,37.468,37.4917,3700.0
2013-10-28 11:55:00,47.56,47.59,47.55,47.59,1100.0,37.4996,37.5232,37.4917,37.5232,1100.0
2013-10-28 12:00:00,47.59,47.6,47.57,47.58,2700.0,37.5232,37.5311,37.5074,37.5153,2700.0
2013-10-28 12:05:00,47.59,47.59,47.57,47.57,2100.0,37.5232,37.5232,37.5074,37.5074,2100.0
2013-10-28 12:10:00,47.58,47.61,47.58,47.61,900.0,37.5153,37.539,37.5153,37.539,900.0
2013-10-28 12:15:00,47.62,47.62,47.61,47.61,3200.0,37.5469,37.5469,37.539,37.539,3200.0
2013-10-28 12:20:00,47.62,47.62,47.6,47.6,4200.0,37.5469,37.5469,37.5311,37.5311,4200.0
2013-10-28 12:25:00,47.6,47.61,47.57,47.57,2700.0,37.5311,37.539,37.5074,37.5074,2700.0
2013-10-28 12:30:00,47.57,47.57,47.56,47.56,2900.0,37.5074,37.5074,37.4996,37.4996,2900.0
2013-10-28 12:35:00,47.56,47.58,47.55,47.57,1300.0,37.4996,37.5153,37.4917,37.5074,1300.0
2013-10-28 12:40:00,47.57,47.58,47.57,47.58,1500.0,37.5074,37.5153,37.5074,37.5153,1500.0
2013-10-28 12:45:00,47.57,47.59,47.57,47.57,600.0,37.5074,37.5232,37.5074,37.5074,600.0
2013-10-28 12:50:00,47.56,47.62,47.53,47.62,20400.0,37.4996,37.5469,37.4759,37.5469,20400.0
2013-10-28 12:55:00,47.61,47.62,47.61,47.62,700.0,37.539,37.5469,37.539,37.5469,700.0
2013-10-28 13:00:00,47.61,47.61,47.59,47.6,8000.0,37.539,37.539,37.5232,37.5311,8000.0
2013-10-28 13:05:00,47.61,47.62,47.6,47.62,3300.0,37.539,37.5469,37.5311,37.5469,3300.0
2013-10-28 13:10:00,47.61,47.61,47.6,47.6,3200.0,37.539,37.539,37.5311,37.5311,3200.0
2013-10-28 13:15:00,47.59,47.6,47.58,47.6,4500.0,37.5232,37.5311,37.5153,37.5311,4500.0
2013-10-28 13:20:00,47.61,47.61,47.59,47.6,1500.0,37.539,37.539,37.5232,37.5311,1500.0
2013-10-28 13:25:00,47.59,47.6,47.55,47.6,4400.0,37.5232,37.5311,37.4917,37.5311,4400.0
2013-10-28 13:30:00,47.59,47.6,47.59,47.6,600.0,37.5232,37.5311,37.5232,37.5311,600.0
2013-10-28 13:35:00,47.6,47.6,47.6,47.6,600.0,37.5311,37.5311,37.5311,37.5311,600.0
2013-10-28 13:40:00,47.6,47.62,47.59,47.61,2600.0,37.5311,37.5469,37.5232,37.539,2600.0
2013-10-28 13:45:00,47.62,47.62,47.58,47.58,2600.0,37.5469,37.5469,37.5153,37.5153,2600.0
2013-10-28 13:50:00,47.58,47.58,47.55,47.56,4500.0,37.5153,37.5153,37.4917,37.4996,4500.0
2013-10-28 13:55:00,47.55,47.56,47.54,47.56,1000.0,37.4917,37.4996,37.4838,37.4996,1000.0
2013-10-28 14:00:00,47.57,47.58,47.56,47.57,900.0,37.5074,37.5153,37.4996,37.5074,900.0
2013-10-28 14:05:00,47.58,47.59,47.58,47.59,1300.0,37.5153,37.5232,37.5153,37.5232,1300.0
2013-10-28 14:10:00,47.58,47.58,47.52,47.56,4400.0,37.5153,37.5153,37.468,37.4996,4400.0
2013-10-28 14:15:00,47.57,47.57,47.57,47.57,500.0,37.5074,37.5074,37.5074,37.5074,500.0
2013-10-28 14:20:00,47.57,47.57,47.49,47.53,9100.0,37.5074,37.5074,37.4444,37.4759,9100.0
2013-10-28 14:25:00,47.53,47.55,47.51,47.51,5500.0,37.4759,37.4917,37.4601,37.4601,5500.0
2013-10-28 14:30:00,47.51,47.55,47.51,47.52,6600.0,37.4601,37.4917,37.4601,37.468,6600.0
2013-10-28 14:35:00,47.51,47.51,47.47,47.48,5100.0,37.4601,37.4601,37.4286,37.4365,5100.0
2013-10-28 14:40:00,47.48,47.51,47.48,47.51,2200.0,37.4365,37.4601,37.4365,37.4601,2200.0
2013-10-28 14:45:00,47.51,47.53,47.5,47.51,3200.0,37.4601,37.4759,37.4523,37.4601,3200.0
2013-10-28 14:50:00,47.51,47.51,47.5,47.5,1500.0,37.4601,37.4601,37.4523,37.4523,1500.0
2013-10-28 14:55:00,47.51,47.54,47.51,47.52,9700.0,37.4601,37.4838,37.4601,37.468,9700.0
2013-10-28 15:00:00,47.52,47.52,47.49,47.49,4200.0,37.468,37.468,37.4444,37.4444,4200.0
2013-10-28 15:05:00,47.5,47.5,47.45,47.46,10100.0,37.4523,37.4523,37.4128,37.4207,10100.0
2013-10-28 15:10:00,47.46,47.46,47.45,47.46,700.0,37.4207,37.4207,37.4128,37.4207,700.0
2013-10-28 15:15:00,47.46,47.46,47.4,47.42,15700.0,37.4207,37.4207,37.3734,37.3892,15700.0
2013-10-28 15:20:00,47.41,47.43,47.41,47.43,2400.0,37.3813,37.3971,37.3813,37.3971,2400.0
2013-10-28 15:25:00,47.44,47.47,47.44,47.45,6900.0,37.4049,37.4286,37.4049,37.4128,6900.0
2013-10-28 15:30:00,47.45,47.47,47.44,47.47,4700.0,37.4128,37.4286,37.4049,37.4286,4700.0
2013-10-28 15:35:00,47.47,47.47,47.42,47.44,11000.0,37.4286,37.4286,37.3892,37.4049,11000.0
2013-10-28 15:40:00,47.44,47.45,47.41,47.43,15100.0,37.4049,37.4128,37.3813,37.3971,15100.0
2013-10-28 15:45:00,47.42,47.43,47.31,47.34,23500.0,37.3892,37.3971,37.3024,37.3261,23500.0
2013-10-28 15:50:00,47.34,47.39,47.34,47.39,17600.0,37.3261,37.3655,37.3261,37.3655,17600.0
2013-10-28 15:55:00,47.37,47.43,47.35,47.4,60300.0,37.3498,37.3971,37.334,37.3734,60300.0
2013-10-29 09:30:00,47.69,47.69,47.45,47.64,11300.0,37.6021,37.6021,37.4128,37.5626,11300.0
2013-10-29 09:35:00,47.63,47.76,47.61,47.73,5800.0,37.5548,37.6573,37.539,37.6336,5800.0
2013-10-29 09:40:00,47.75,47.75,47.63,47.63,2900.0,37.6494,37.6494,37.5548,37.5548,2900.0
2013-10-29 09:45:00,47.68,47.77,47.66,47.73,3200.0,37.5942,37.6651,37.5784,37.6336,3200.0
2013-10-29 09:50:00,47.72,47.75,47.59,47.6,16400.0,37.6257,37.6494,37.5232,37.5311,16400.0
2013-10-29 09:55:00,47.62,47.62,47.58,47.58,2900.0,37.5469,37.5469,37.5153,37.5153,2900.0
2013-10-29 10:00:00,47.55,47.63,47.53,47.55,5900.0,37.4917,37.5548,37.4759,37.4917,5900.0
2013-10-29 10:05:00,47.55,47.57,47.53,47.56,2600.0,37.4917,37.5074,37.4759,37.4996,2600.0
2013-10-29 10:10:00,47.57,47.58,47.54,47.56,4700.0,37.5074,37.5153,37.4838,37.4996,4700.0
2013-10-29 10:15:00,47.55,47.55,47.47,47.5,26400.0,37.4917,37.4917,37.4286,37.4523,26400.0
2013-10-29 10:20:00,47.51,47.54,47.48,47.54,29500.0,37.4601,37.4838,37.4365,37.4838,29500.0
2013-10-29 10:25:00,47.54,47.55,47.49,47.5,4100.0,37.4838,37.4917,37.4444,37.4523,4100.0
2013-10-29 10:30:00,47.51,47.53,47.45,47.46,4800.0,37.4601,37.4759,37.4128,37.4207,4800.0
2013-10-29 10:35:00,47.47,47.49,47.46,47.48,2600.0,37.4286,37.4444,37.4207,37.4365,2600.0
2013-10-29 10:40:00,47.49,47.5,47.46,47.46,2200.0,37.4444,37.4523,37.4207,37.4207,2200.0
2013-10-29 10:45:00,47.46,47.48,47.46,47.48,2400.0,37.4207,37.4365,37.4207,37.4365,2400.0
2013-10-29 10:50:00,47.48,47.48,47.43,47.43,3200.0,37.4365,37.4365,37.3971,37.3971,3200.0
2013-10-29 10:55:00,47.42,47.42,47.39,47.41,8300.0,37.3892,37.3892,37.3655,37.3813,8300.0
2013-10-29 11:00:00,47.41,47.43,47.4,47.4,4000.0,37.3813,37.3971,37.3734,37.3734,4000.0
2013-10-29 11:05:00,47.41,47.44,47.37,47.44,2200.0,37.3813,37.4049,37.3498,37.4049,2200.0
2013-10-29 11:10:00,47.43,47.45,47.43,47.44,3100.0,37.3971,37.4128,37.3971,37.4049,3100.0
2013-10-29 11:15:00,47.43,47.45,47.41,47.41,2300.0,37.3971,37.4128,37.3813,37.3813,2300.0
2013-10-29 11:20:00,47.42,47.45,47.41,47.45,4600.0,37.3892,37.4128,37.3813,37.4128,4600.0
2013-10-29 11:25:00,47.46,47.46,47.44,47.46,2800.0,37.4207,37.4207,37.4049,37.4207,2800.0
2013-10-29 11:30:00,47.46,47.48,47.45,47.48,3600.0,37.4207,37.4365,37.4128,37.4365,3600.0
2013-10-29 11:35:00,47.48,47.54,47.47,47.54,3700.0,37.4365,37.4838,37.4286,37.4838,3700.0
2013-10-29 11:40:00,47.54,47.55,47.53,47.55,4800.0,37.4838,37.4917,37.4759,37.4917,4800.0
2013-10-29 11:45:00,47.55,47.55,47.5,47.5,5000.0,37.4917,37.4917,37.4523,37.4523,5000.0
2013-10-29 11:50:00,47.51,47.52,47.51,47.52,1000.0,37.4601,37.468,37.4601,37.468,1000.0
2013-10-29 11:55:00,47.51,47.51,47.47,47.47,4100.0,37.4601,37.4601,37.4286,37.4286,4100.0
2013-10-29 12:00:00,47.48,47.5,47.46,47.48,3200.0,37.4365,37.4523,37.4207,37.4365,3200.0
2013-10-29 12:05:00,47.49,47.49,47.48,47.48,700.0,37.4444,37.4444,37.4365,37.4365,700.0
2013-10-29 12:10:00,47.47,47.47,47.45,47.46,900.0,37.4286,37.4286,37.4128,37.4207,900.0
2013-10-29 12:15:00,47.46,47.46,47.44,47.45,4000.0,37.4207,37.4207,37.4049,37.4128,4000.0
2013-10-29 12:20:00,47.44,47.48,47.44,47.47,1900.0,37.4049,37.4365,37.4049,37.4286,1900.0
2013-10-29 12:25:00,47.47,47.47,47.43,47.46,3400.0,37.4286,37.4286,37.3971,37.4207,3400.0
2013-10-29 12:30:00,47.47,47.5,47.44,47.44,16600.0,37.4286,37.4523,37.4049,37.4049,16600.0
2013-10-29 12:35:00,47.44,47.49,47.42,47.46,6100.0,37.4049,37.4444,37.3892,37.4207,6100.0
2013-10-29 12:40:00,47.47,47.5,47.46,47.46,2200.0,37.4286,37.4523,37.4207,37.4207,2200.0
2013-10-29 12:45:00,47.46,47.51,47.43,47.51,9100.0,37.4207,37.4601,37.3971,37.4601,9100.0
2013-10-29 12:50:00,47.51,47.55,47.5,47.55,8000.0,37.4601,37.4917,37.4523,37.4917,8000.0
2013-10-29 12:55:00,47.57,47.57,47.5,47.52,10500.0,37.5074,37.5074,37.4523,37.468,10500.0
2013-10-29 13:00:00,47.51,47.52,47.5,47.51,12000.0,37.4601,37.468,37.4523,37.4601,12000.0
2013-10-29 13:05:00,47.5,47.52,47.49,47.52,800.0,37.4523,37.468,37.4444,37.468,800.0
2013-10-29 13:10:00,47.52,47.52,47.47,47.48,3600.0,37.468,37.468,37.4286,37.4365,3600.0
2013-10-29 13:15:00,47.49,47.5,47.47,47.48,2700.0,37.4444,37.4523,37.4286,37.4365,2700.0
2013-10-29 13:20:00,47.45,47.5,47.25,47.48,204600.0,37.4128,37.4523,37.2551,37.4365,204600.0
2013-10-29 13:25:00,47.47,47.47,47.4,47.4,10600.0,37.4286,37.4286,37.3734,37.3734,10600.0
2013-10-29 13:30:00,47.4,47.4,47.3,47.31,28200.0,37.3734,37.3734,37.2946,37.3024,28200.0
2013-10-29 13:35:00,47.31,47.32,47.3,47.31,6100.0,37.3024,37.3103,37.2946,37.3024,6100.0
2013-10-29 13:40:00,47.31,47.32,47.3,47.3,4900.0,37.3024,37.3103,37.2946,37.2946,4900.0
2013-10-29 13:45:00,47.3,47.32,47.3,47.31,3300.0,37.2946,37.3103,37.2946,37.3024,3300.0
2013-10-29 13:50:00,47.32,47.32,47.29,47.32,10000.0,37.3103,37.3103,37.2867,37.3103,10000.0
2013-10-29 13:55:00,47.32,47.34,47.29,47.33,7700.0,37.3103,37.3261,37.2867,37.3182,7700.0
2013-10-29 14:00:00,47.32,47.33,47.25,47.32,36400.0,37.3103,37.3182,37.2551,37.3103,36400.0
2013-10-29 14:05:00,47.31,47.32,47.31,47.31,6400.0,37.3024,37.3103,37.3024,37.3024,6400.0
2013-10-29 14:10:00,47.31,47.32,47.27,47.29,18700.0,37.3024,37.3103,37.2709,37.2867,18700.0
2013-10-29 14:15:00,47.31,47.31,47.29,47.29,3700.0,37.3024,37.3024,37.2867,37.2867,3700.0
2013-10-29 14:20:00,47.3,47.32,47.28,47.32,8700.0,37.2946,37.3103,37.2788,37.3103,8700.0
2013-10-29 14:25:00,47.32,47.33,47.31,47.32,10100.0,37.3103,37.3182,37.3024,37.3103,10100.0
2013-10-29 14:30:00,47.32,47.32,47.3,47.32,10100.0,37.3103,37.3103,37.2946,37.3103,10100.0
2013-10-29 14:35:00,47.32,47.32,47.3,47.32,5100.0,37.3103,37.3103,37.2946,37.3103,5100.0
2013-10-29 14:40:00,47.32,47.34,47.25,47.33,35200.0,37.3103,37.3261,37.2551,37.3182,35200.0
2013-10-29 14:45:00,47.33,47.38,47.32,47.38,15700.0,37.3182,37.3576,37.3103,37.3576,15700.0
2013-10-29 14:50:00,47.39,47.43,47.38,47.39,5800.0,37.3655,37.3971,37.3576,37.3655,5800.0
2013-10-29 14:55:00,47.4,47.4,47.39,47.4,4700.0,37.3734,37.3734,37.3655,37.3734,4700.0
2013-10-29 15:00:00,47.4,47.4,47.38,47.4,6500.0,37.3734,37.3734,37.3576,37.3734,6500.0
2013-10-29 15:05:00,47.4,47.41,47.37,47.4,21400.0,37.3734,37.3813,37.3498,37.3734,21400.0
2013-10-29 15:10:00,47.4,47.4,47.39,47.4,7300.0,37.3734,37.3734,37.3655,37.3734,7300.0
2013-10-29 15:15:00,47.39,47.4,47.36,47.38,13300.0,37.3655,37.3734,37.3419,37.3576,13300.0
2013-10-29 15:20:00,47.38,47.39,47.33,47.37,28400.0,37.3576,37.3655,37.3182,37.3498,28400.0
2013-10-29 15:25:00,47.36,47.39,47.32,47.36,30900.0,37.3419,37.3655,37.3103,37.3419,30900.0
2013-10-29 15:30:00,47.36,47.46,47.36,47.46,8500.0,37.3419,37.4207,37.3419,37.4207,8500.0
2013-10-29 15:35:00,47.47,47.5,47.47,47.5,11000.0,37.4286,37.4523,37.4286,37.4523,11000.0
2013-10-29 15:40:00,47.49,47.5,47.4,47.44,25200.0,37.4444,37.4523,37.3734,37.4049,25200.0
2013-10-29 15:45:00,47.44,47.48,47.43,47.43,28500.0,37.4049,37.4365,37.3971,37.3971,28500.0
2013-10-29 15:50:00,47.43,47.5,47.36,47.49,46300.0,37.3971,37.4523,37.3419,37.4444,46300.0
2013-10-29 15:55:00,47.49,47.5,47.44,47.49,58500.0,37.4444,37.4523,37.4049,37.4444,58500.0
2013-10-30 09:30:00,47.4,47.5,46.64,46.65,15000.0,37.3734,37.4523,36.7742,36.7821,15000.0
2013-10-30 09:35:00,46.83,47.06,46.43,46.54,30700.0,36.924,37.1053,36.6086,36.6953,30700.0
2013-10-30 09:40:00,46.6,46.6,46.22,46.5,15200.0,36.7426,36.7426,36.443,36.6638,15200.0
2013-10-30 09:45:00,46.53,46.94,46.37,46.5,15500.0,36.6874,37.0107,36.5613,36.6638,15500.0
2013-10-30 09:50:00,46.5,46.53,46.32,46.34,9100.0,36.6638,36.6874,36.5219,36.5376,9100.0
2013-10-30 09:55:00,46.37,46.53,46.37,46.5,13600.0,36.5613,36.6874,36.5613,36.6638,13600.0
2013-10-30 10:00:00,46.5,46.55,46.47,46.5,45500.0,36.6638,36.7032,36.6401,36.6638,45500.0
2013-10-30 10:05:00,46.5,46.62,46.48,46.58,32800.0,36.6638,36.7584,36.648,36.7269,32800.0
2013-10-30 10:10:00,46.57,46.68,46.53,46.65,12800.0,36.719,36.8057,36.6874,36.7821,12800.0
2013-10-30 10:15:00,46.65,46.81,46.64,46.8,13700.0,36.7821,36.9082,36.7742,36.9003,13700.0
2013-10-30 10:20:00,46.8,47.07,46.8,47.06,16800.0,36.9003,37.1132,36.9003,37.1053,16800.0
2013-10-30 10:25:00,47.04,47.1,47.0,47.09,34500.0,37.0896,37.1369,37.058,37.129,34500.0
2013-10-30 10:30:00,47.09,47.21,47.06,47.21,42700.0,37.129,37.2236,37.1053,37.2236,42700.0
2013-10-30 10:35:00,47.23,47.28,47.17,47.19,11400.0,37.2394,37.2788,37.1921,37.2078,11400.0
2013-10-30 10:40:00,47.17,47.69,47.17,47.27,30800.0,37.1921,37.6021,37.1921,37.2709,30800.0
2013-10-30 10:45:00,47.28,47.48,47.25,47.45,10600.0,37.2788,37.4365,37.2551,37.4128,10600.0
2013-10-30 10:50:00,47.44,47.74,47.43,47.61,38100.0,37.4049,37.6415,37.3971,37.539,38100.0
2013-10-30 10:55:00,47.58,47.8,47.48,47.78,47000.0,37.5153,37.6888,37.4365,37.673,47000.0
2013-10-30 11:00:00,47.78,47.96,47.78,47.89,34000.0,37.673,37.8149,37.673,37.7598,34000.0
2013-10-30 11:05:00,47.91,47.99,47.65,47.69,6400.0,37.7755,37.8386,37.5705,37.6021,6400.0
2013-10-30 11:10:00,47.71,47.81,47.67,47.74,6800.0,37.6178,37.6967,37.5863,37.6415,6800.0
2013-10-30 11:15:00,47.74,47.93,47.74,47.9,25700.0,37.6415,37.7913,37.6415,37.7676,25700.0
2013-10-30 11:20:00,47.9,47.98,47.84,47.98,12200.0,37.7676,37.8307,37.7203,37.8307,12200.0
2013-10-30 11:25:00,47.96,48.09,47.8,47.86,29200.0,37.8149,37.9174,37.6888,37.7361,29200.0
2013-10-30 11:30:00,47.87,47.87,47.74,47.77,7000.0,37.744,37.744,37.6415,37.6651,7000.0
2013-10-30 11:35:00,47.58,47.8,47.5,47.79,15300.0,37.5153,37.6888,37.4523,37.6809,15300.0
2013-10-30 11:40:00,47.8,47.83,47.68,47.81,30400.0,37.6888,37.7124,37.5942,37.6967,30400.0
2013-10-30 11:45:00,47.79,47.79,47.67,47.68,6900.0,37.6809,37.6809,37.5863,37.5942,6900.0
2013-10-30 11:50:00,47.68,47.77,47.65,47.77,13000.0,37.5942,37.6651,37.5705,37.6651,13000.0
2013-10-30 11:55:00,47.76,47.78,47.7,47.78,7000.0,37.6573,37.673,37.6099,37.673,7000.0
2013-10-30 12:00:00,47.77,47.77,47.69,47.72,5900.0,37.6651,37.6651,37.6021,37.6257,5900.0
2013-10-30 12:05:00,47.71,47.76,47.66,47.75,12000.0,37.6178,37.6573,37.5784,37.6494,12000.0
2013-10-30 12:10:00,47.72,47.75,47.7,47.7,3900.0,37.6257,37.6494,37.6099,37.6099,3900.0
2013-10-30 12:15:00,47.7,47.75,47.6,47.75,12500.0,37.6099,37.6494,37.5311,37.6494,12500.0
2013-10-30 12:20:00,47.73,47.78,47.71,47.78,192300.0,37.6336,37.673,37.6178,37.673,192300.0
2013-10-30 12:25:00,47.78,47.87,47.78,47.86,9600.0,37.673,37.744,37.673,37.7361,9600.0
2013-10-30 12:30:00,47.87,47.92,47.83,47.84,8900.0,37.744,37.7834,37.7124,37.7203,8900.0
2013-10-30 12:35:00,47.83,47.84,47.8,47.81,11000.0,37.7124,37.7203,37.6888,37.6967,11000.0
2013-10-30 12:40:00,47.81,47.88,47.8,47.86,14300.0,37.6967,37.7519,37.6888,37.7361,14300.0
2013-10-30 12:45:00,47.86,47.86,47.82,47.84,9000.0,37.7361,37.7361,37.7046,37.7203,9000.0
2013-10-30 12:50:00,47.84,48.0,47.8,47.84,111700.0,37.7203,37.8465,37.6888,37.7203,111700.0
2013-10-30 12:55:00,47.84,47.85,47.77,47.8,7400.0,37.7203,37.7282,37.6651,37.6888,7400.0
2013-10-30 13:00:00,47.81,47.82,47.77,47.8,7800.0,37.6967,37.7046,37.6651,37.6888,7800.0
2013-10-30 13:05:00,47.79,47.93,47.79,47.87,54500.0,37.6809,37.7913,37.6809,37.744,54500.0
2013-10-30 13:10:00,47.78,47.81,47.78,47.79,25500.0,37.673,37.6967,37.673,37.6809,25500.0
2013-10-30 13:15:00,47.8,47.82,47.77,47.8,38900.0,37.6888,37.7046,37.6651,37.6888,38900.0
2013-10-30 13:20:00,47.78,47.88,47.78,47.8,28200.0,37.673,37.7519,37.673,37.6888,28200.0
2013-10-30 13:25:00,47.8,47.81,47.79,47.79,7000.0,37.6888,37.6967,37.6809,37.6809,7000.0
2013-10-30 13:30:00,47.8,47.93,47.76,47.76,18200.0,37.6888,37.7913,37.6573,37.6573,18200.0
2013-10-30 13:35:00,47.73,47.78,47.7,47.77,5900.0,37.6336,37.673,37.6099,37.6651,5900.0
2013-10-30 13:40:00,47.77,47.79,47.73,47.78,8600.0,37.6651,37.6809,37.6336,37.673,8600.0
2013-10-30 13:45:00,47.77,47.77,47.75,47.76,2800.0,37.6651,37.6651,37.6494,37.6573,2800.0
2013-10-30 13:50:00,47.74,47.78,47.7,47.74,5700.0,37.6415,37.673,37.6099,37.6415,5700.0
2013-10-30 13:55:00,47.75,47.75,47.5,47.5,6400.0,37.6494,37.6494,37.4523,37.4523,6400.0
2013-10-30 14:00:00,47.54,47.75,47.54,47.66,8800.0,37.4838,37.6494,37.4838,37.5784,8800.0
2013-10-30 14:05:00,47.66,47.76,47.66,47.66,6600.0,37.5784,37.6573,37.5784,37.5784,6600.0
2013-10-30 14:10:00,47.59,47.77,47.58,47.71,12000.0,37.5232,37.6651,37.5153,37.6178,12000.0
2013-10-30 14:15:00,47.66,47.66,47.41,47.41,4600.0,37.5784,37.5784,37.3813,37.3813,4600.0
2013-10-30 14:20:00,47.42,47.56,47.42,47.5,8000.0,37.3892,37.4996,37.3892,37.4523,8000.0
2013-10-30 14:25:00,47.48,47.52,47.4,47.52,10200.0,37.4365,37.468,37.3734,37.468,10200.0
2013-10-30 14:30:00,47.51,47.54,47.41,47.51,11800.0,37.4601,37.4838,37.3813,37.4601,11800.0
2013-10-30 14:35:00,47.5,47.58,47.5,47.54,15400.0,37.4523,37.5153,37.4523,37.4838,15400.0
2013-10-30 14:40:00,47.55,47.62,47.46,47.47,20900.0,37.4917,37.5469,37.4207,37.4286,20900.0
2013-10-30 14:45:00,47.47,47.56,47.46,47.53,18100.0,37.4286,37.4996,37.4207,37.4759,18100.0
2013-10-30 14:50:00,47.52,47.57,47.51,47.54,26500.0,37.468,37.5074,37.4601,37.4838,26500.0
2013-10-30 14:55:00,47.51,47.56,47.51,47.55,24200.0,37.4601,37.4996,37.4601,37.4917,24200.0
2013-10-30 15:00:00,47.54,47.55,47.52,47.54,12400.0,37.4838,37.4917,37.468,37.4838,12400.0
2013-10-30 15:05:00,47.53,47.58,47.5,47.5,25300.0,37.4759,37.5153,37.4523,37.4523,25300.0
2013-10-30 15:10:00,47.5,47.54,47.47,47.52,14700.0,37.4523,37.4838,37.4286,37.468,14700.0
2013-10-30 15:15:00,47.5,47.52,47.45,47.49,11700.0,37.4523,37.468,37.4128,37.4444,11700.0
2013-10-30 15:20:00,47.5,47.54,47.48,47.5,24600.0,37.4523,37.4838,37.4365,37.4523,24600.0
2013-10-30 15:25:00,47.5,47.54,47.47,47.54,14900.0,37.4523,37.4838,37.4286,37.4838,14900.0
2013-10-30 15:30:00,47.54,47.55,47.48,47.49,23900.0,37.4838,37.4917,37.4365,37.4444,23900.0
2013-10-30 15:35:00,47.48,47.51,47.45,47.5,24100.0,37.4365,37.4601,37.4128,37.4523,24100.0
2013-10-30 15:40:00,47.51,47.53,47.48,47.52,25900.0,37.4601,37.4759,37.4365,37.468,25900.0
2013-10-30 15:45:00,47.51,47.52,47.46,47.46,38700.0,37.4601,37.468,37.4207,37.4207,38700.0
2013-10-30 15:50:00,47.47,47.51,47.46,47.49,38100.0,37.4286,37.4601,37.4207,37.4444,38100.0
2013-10-30 15:55:00,47.49,47.51,47.49,47.5,289000.0,37.4444,37.4601,37.4444,37.4523,289000.0
2013-10-31 09:30:00,47.27,47.81,47.0,47.19,225200.0,37.2709,37.6967,37.058,37.2078,225200.0
2013-10-31 09:35:00,47.16,47.23,46.96,47.23,17300.0,37.1842,37.2394,37.0265,37.2394,17300.0
2013-10-31 09:40:00,47.2,47.37,47.17,47.24,7500.0,37.2157,37.3498,37.1921,37.2473,7500.0
2013-10-31 09:45:00,47.25,47.3,47.17,47.26,11900.0,37.2551,37.2946,37.1921,37.263,11900.0
2013-10-31 09:50:00,47.21,47.23,47.18,47.19,9700.0,37.2236,37.2394,37.1999,37.2078,9700.0
2013-10-31 09:55:00,47.18,47.3,47.17,47.23,19200.0,37.1999,37.2946,37.1921,37.2394,19200.0
2013-10-31 10:00:00,47.24,47.3,47.15,47.27,16800.0,37.2473,37.2946,37.1763,37.2709,16800.0
2013-10-31 10:05:00,47.27,47.29,47.23,47.25,13700.0,37.2709,37.2867,37.2394,37.2551,13700.0
2013-10-31 10:10:00,47.25,47.32,47.23,47.32,10400.0,37.2551,37.3103,37.2394,37.3103,10400.0
2013-10-31 10:15:00,47.32,47.35,47.28,47.34,12300.0,37.3103,37.334,37.2788,37.3261,12300.0
2013-10-31 10:20:00,47.34,47.34,47.21,47.22,20000.0,37.3261,37.3261,37.2236,37.2315,20000.0
2013-10-31 10:25:00,47.22,47.31,47.22,47.27,4400.0,37.2315,37.3024,37.2315,37.2709,4400.0
2013-10-31 10:30:00,47.26,47.31,47.25,47.25,10500.0,37.263,37.3024,37.2551,37.2551,10500.0
2013-10-31 10:35:00,47.25,47.25,47.15,47.16,7000.0,37.2551,37.2551,37.1763,37.1842,7000.0
2013-10-31 10:40:00,47.17,47.27,47.16,47.25,9200.0,37.1921,37.2709,37.1842,37.2551,9200.0
2013-10-31 10:45:00,47.26,47.3,47.26,47.28,5600.0,37.263,37.2946,37.263,37.2788,5600.0
2013-10-31 10:50:00,47.26,47.33,47.24,47.31,23700.0,37.263,37.3182,37.2473,37.3024,23700.0
2013-10-31 10:55:00,47.3,47.32,47.26,47.29,36500.0,37.2946,37.3103,37.263,37.2867,36500.0
2013-10-31 11:00:00,47.28,47.34,47.28,47.32,6300.0,37.2788,37.3261,37.2788,37.3103,6300.0
2013-10-31 11:05:00,47.32,47.33,47.21,47.26,5900.0,37.3103,37.3182,37.2236,37.263,5900.0
2013-10-31 11:10:00,47.25,47.3,47.25,47.27,4100.0,37.2551,37.2946,37.2551,37.2709,4100.0
2013-10-31 11:15:00,47.25,47.34,47.25,47.32,2500.0,37.2551,37.3261,37.2551,37.3103,2500.0
2013-10-31 11:20:00,47.32,47.32,47.24,47.24,4100.0,37.3103,37.3103,37.2473,37.2473,4100.0
2013-10-31 11:25:00,47.25,47.25,47.21,47.23,11600.0,37.2551,37.2551,37.2236,37.2394,11600.0
2013-10-31 11:30:00,47.23,47.23,47.2,47.23,10200.0,37.2394,37.2394,37.2157,37.2394,10200.0
2013-10-31 11:35:00,47.23,47.35,47.23,47.35,31900.0,37.2394,37.334,37.2394,37.334,31900.0
2013-10-31 11:40:00,47.34,47.4,47.31,47.34,33400.0,37.3261,37.3734,37.3024,37.3261,33400.0
2013-10-31 11:45:00,47.33,47.36,47.3,47.34,8200.0,37.3182,37.3419,37.2946,37.3261,8200.0
2013-10-31 11:50:00,47.35,47.35,47.34,47.35,2000.0,37.334,37.334,37.3261,37.334,2000.0
2013-10-31 11:55:00,47.35,47.35,47.3,47.31,4500.0,37.334,37.334,37.2946,37.3024,4500.0
2013-10-31 12:00:00,47.3,47.31,47.27,47.27,7500.0,37.2946,37.3024,37.2709,37.2709,7500.0
2013-10-31 12:05:00,47.27,47.33,47.27,47.32,7300.0,37.2709,37.3182,37.2709,37.3103,7300.0
2013-10-31 12:10:00,47.32,47.32,47.3,47.31,7400.0,37.3103,37.3103,37.2946,37.3024,7400.0
2013-10-31 12:15:00,47.3,47.33,47.3,47.33,44400.0,37.2946,37.3182,37.2946,37.3182,44400.0
2013-10-31 12:20:00,47.31,47.33,47.31,47.32,7200.0,37.3024,37.3182,37.3024,37.3103,7200.0
2013-10-31 12:25:00,47.33,47.34,47.26,47.28,7700.0,37.3182,37.3261,37.263,37.2788,7700.0
2013-10-31 12:30:00,47.27,47.32,47.27,47.31,5500.0,37.2709,37.3103,37.2709,37.3024,5500.0
2013-10-31 12:35:00,47.3,47.34,47.29,47.34,5300.0,37.2946,37.3261,37.2867,37.3261,5300.0
2013-10-31 12:40:00,47.34,47.35,47.34,47.35,1500.0,37.3261,37.334,37.3261,37.334,1500.0
2013-10-31 12:45:00,47.37,47.46,47.37,47.46,14700.0,37.3498,37.4207,37.3498,37.4207,14700.0
2013-10-31 12:50:00,47.47,47.49,47.46,47.49,10000.0,37.4286,37.4444,37.4207,37.4444,10000.0
2013-10-31 12:55:00,47.48,47.48,47.4,47.44,17600.0,37.4365,37.4365,37.3734,37.4049,17600.0
2013-10-31 13:00:00,47.44,47.45,47.42,47.43,6200.0,37.4049,37.4128,37.3892,37.3971,6200.0
2013-10-31 13:05:00,47.42,47.43,47.38,47.38,39800.0,37.3892,37.3971,37.3576,37.3576,39800.0
2013-10-31 13:10:00,47.37,47.4,47.35,47.37,5500.0,37.3498,37.3734,37.334,37.3498,5500.0
2013-10-31 13:15:00,47.37,47.39,47.37,47.37,2000.0,37.3498,37.3655,37.3498,37.3498,2000.0
2013-10-31 13:20:00,47.36,47.39,47.35,47.39,14500.0,37.3419,37.3655,37.334,37.3655,14500.0
2013-10-31 13:25:00,47.39,47.43,47.38,47.42,13900.0,37.3655,37.3971,37.3576,37.3892,13900.0
2013-10-31 13:30:00,47.44,47.45,47.41,47.41,7700.0,37.4049,37.4128,37.3813,37.3813,7700.0
2013-10-31 13:35:00,47.41,47.42,47.38,47.42,42900.0,37.3813,37.3892,37.3576,37.3892,42900.0
2013-10-31 13:40:00,47.41,47.45,47.41,47.43,7400.0,37.3813,37.4128,37.3813,37.3971,7400.0
2013-10-31 13:45:00,47.43,47.45,47.42,47.43,5000.0,37.3971,37.4128,37.3892,37.3971,5000.0
2013-10-31 13:50:00,47.43,47.43,47.39,47.4,4600.0,37.3971,37.3971,37.3655,37.3734,4600.0
2013-10-31 13:55:00,47.39,47.4,47.38,47.38,2600.0,37.3655,37.3734,37.3576,37.3576,2600.0
2013-10-31 14:00:00,47.39,47.4,47.38,47.4,5800.0,37.3655,37.3734,37.3576,37.3734,5800.0
2013-10-31 14:05:00,47.4,47.41,47.38,47.39,8800.0,37.3734,37.3813,37.3576,37.3655,8800.0
2013-10-31 14:10:00,47.4,47.44,47.39,47.39,18900.0,37.3734,37.4049,37.3655,37.3655,18900.0
2013-10-31 14:15:00,47.37,47.44,47.37,47.43,24700.0,37.3498,37.4049,37.3498,37.3971,24700.0
2013-10-31 14:20:00,47.44,47.45,47.37,47.39,5800.0,37.4049,37.4128,37.3498,37.3655,5800.0
2013-10-31 14:25:00,47.37,47.44,47.37,47.43,6900.0,37.3498,37.4049,37.3498,37.3971,6900.0
2013-10-31 14:30:00,47.43,47.45,47.4,47.41,13300.0,37.3971,37.4128,37.3734,37.3813,13300.0
2013-10-31 14:35:00,47.4,47.42,47.38,47.42,6600.0,37.3734,37.3892,37.3576,37.3892,6600.0
2013-10-31 14:40:00,47.42,47.43,47.41,47.41,4600.0,37.3892,37.3971,37.3813,37.3813,4600.0
2013-10-31 14:45:00,47.4,47.4,47.37,47.38,6700.0,37.3734,37.3734,37.3498,37.3576,6700.0
2013-10-31 14:50:00,47.38,47.38,47.35,47.35,4400.0,37.3576,37.3576,37.334,37.334,4400.0
2013-10-31 14:55:00,47.35,47.35,47.3,47.31,4800.0,37.334,37.334,37.2946,37.3024,4800.0
2013-10-31 15:00:00,47.3,47.36,47.28,47.35,14000.0,37.2946,37.3419,37.2788,37.334,14000.0
2013-10-31 15:05:00,47.36,47.36,47.28,47.33,11700.0,37.3419,37.3419,37.2788,37.3182,11700.0
2013-10-31 15:10:00,47.33,47.39,47.33,47.39,12300.0,37.3182,37.3655,37.3182,37.3655,12300.0
2013-10-31 15:15:00,47.39,47.41,47.38,47.39,8800.0,37.3655,37.3813,37.3576,37.3655,8800.0
2013-10-31 15:20:00,47.39,47.42,47.38,47.42,18400.0,37.3655,37.3892,37.3576,37.3892,18400.0
2013-10-31 15:25:00,47.43,47.44,47.36,47.36,40800.0,37.3971,37.4049,37.3419,37.3419,40800.0
2013-10-31 15:30:00,47.36,47.41,47.34,47.4,29200.0,37.3419,37.3813,37.3261,37.3734,29200.0
2013-10-31 15:35:00,47.4,47.45,47.38,47.38,16100.0,37.3734,37.4128,37.3576,37.3576,16100.0
2013-10-31 15:40:00,47.39,47.44,47.37,47.44,29400.0,37.3655,37.4049,37.3498,37.4049,29400.0
2013-10-31 15:45:00,47.43,47.44,47.34,47.41,62300.0,37.3971,37.4049,37.3261,37.3813,62300.0
2013-10-31 15:50:00,47.41,47.44,47.34,47.44,114700.0,37.3813,37.4049,37.3261,37.4049,114700.0
2013-10-31 15:55:00,47.43,47.47,47.4,47.45,246000.0,37.3971,37.4286,37.3734,37.4128,246000.0
2013-11-01 09:30:00,47.48,47.6,47.43,47.49,13600.0,37.4365,37.5311,37.3971,37.4444,13600.0
2013-11-01 09:35:00,47.5,47.58,47.5,47.52,16800.0,37.4523,37.5153,37.4523,37.468,16800.0
2013-11-01 09:40:00,47.5,47.52,47.42,47.44,79800.0,37.4523,37.468,37.3892,37.4049,79800.0
2013-11-01 09:45:00,47.42,47.42,47.27,47.27,3100.0,37.3892,37.3892,37.2709,37.2709,3100.0
2013-11-01 09:50:00,47.27,47.41,47.24,47.4,11700.0,37.2709,37.3813,37.2473,37.3734,11700.0
2013-11-01 09:55:00,47.4,47.51,47.35,47.36,12900.0,37.3734,37.4601,37.334,37.3419,12900.0
2013-11-01 10:00:00,47.36,47.47,47.34,47.46,14200.0,37.3419,37.4286,37.3261,37.4207,14200.0
2013-11-01 10:05:00,47.47,47.5,47.43,47.44,7800.0,37.4286,37.4523,37.3971,37.4049,7800.0
2013-11-01 10:10:00,47.42,47.44,47.38,47.41,3200.0,37.3892,37.4049,37.3576,37.3813,3200.0
2013-11-01 10:15:00,47.41,47.42,47.29,47.3,7700.0,37.3813,37.3892,37.2867,37.2946,7700.0
2013-11-01 10:20:00,47.3,47.32,47.28,47.31,12800.0,37.2946,37.3103,37.2788,37.3024,12800.0
2013-11-01 10:25:00,47.3,47.33,47.28,47.31,12400.0,37.2946,37.3182,37.2788,37.3024,12400.0
2013-11-01 10:30:00,47.32,47.33,47.28,47.3,10000.0,37.3103,37.3182,37.2788,37.2946,10000.0
2013-11-01 10:35:00,47.3,47.32,47.21,47.23,10300.0,37.2946,37.3103,37.2236,37.2394,10300.0
2013-11-01 10:40:00,47.23,47.25,47.19,47.23,8500.0,37.2394,37.2551,37.2078,37.2394,8500.0
2013-11-01 10:45:00,47.22,47.25,47.18,47.23,6800.0,37.2315,37.2551,37.1999,37.2394,6800.0
2013-11-01 10:50:00,47.24,47.25,47.22,47.25,6000.0,37.2473,37.2551,37.2315,37.2551,6000.0
2013-11-01 10:55:00,47.25,47.25,47.2,47.21,12200.0,37.2551,37.2551,37.2157,37.2236,12200.0
2013-11-01 11:00:00,47.19,47.19,47.1,47.13,7600.0,37.2078,37.2078,37.1369,37.1605,7600.0
2013-11-01 11:05:00,47.13,47.17,47.1,47.14,18900.0,37.1605,37.1921,37.1369,37.1684,18900.0
2013-11-01 11:10:00,47.12,47.13,47.07,47.08,6100.0,37.1526,37.1605,37.1132,37.1211,6100.0
2013-11-01 11:15:00,47.08,47.08,47.03,47.05,18400.0,37.1211,37.1211,37.0817,37.0974,18400.0
2013-11-01 11:20:00,47.05,47.09,47.02,47.06,11900.0,37.0974,37.129,37.0738,37.1053,11900.0
2013-11-01 11:25:00,47.05,47.05,47.0,47.02,4500.0,37.0974,37.0974,37.058,37.0738,4500.0
2013-11-01 11:30:00,47.04,47.13,47.04,47.12,188700.0,37.0896,37.1605,37.0896,37.1526,188700.0
2013-11-01 11:35:00,47.11,47.11,47.06,47.1,15300.0,37.1447,37.1447,37.1053,37.1369,15300.0
2013-11-01 11:40:00,47.09,47.09,47.06,47.08,8700.0,37.129,37.129,37.1053,37.1211,8700.0
2013-11-01 11:45:00,47.08,47.18,47.06,47.17,7500.0,37.1211,37.1999,37.1053,37.1921,7500.0
2013-11-01 11:50:00,47.18,47.24,47.16,47.22,6300.0,37.1999,37.2473,37.1842,37.2315,6300.0
2013-11-01 11:55:00,47.23,47.23,47.15,47.17,13200.0,37.2394,37.2394,37.1763,37.1921,13200.0
2013-11-01 12:00:00,47.17,47.21,47.15,47.2,7500.0,37.1921,37.2236,37.1763,37.2157,7500.0
2013-11-01 12:05:00,47.21,47.21,47.14,47.2,5500.0,37.2236,37.2236,37.1684,37.2157,5500.0
2013-11-01 12:10:00,47.2,47.21,47.12,47.18,10400.0,37.2157,37.2236,37.1526,37.1999,10400.0
2013-11-01 12:15:00,47.17,47.2,47.17,47.17,7800.0,37.1921,37.2157,37.1921,37.1921,7800.0
2013-11-01 12:20:00,47.17,47.21,47.17,47.2,4800.0,37.1921,37.2236,37.1921,37.2157,4800.0
2013-11-01 12:25:00,47.2,47.21,47.18,47.18,5200.0,37.2157,37.2236,37.1999,37.1999,5200.0
2013-11-01 12:30:00,47.17,47.19,47.16,47.19,2900.0,37.1921,37.2078,37.1842,37.2078,2900.0
2013-11-01 12:35:00,47.19,47.21,47.18,47.19,4300.0,37.2078,37.2236,37.1999,37.2078,4300.0
2013-11-01 12:40:00,47.18,47.21,47.16,47.18,9000.0,37.1999,37.2236,37.1842,37.1999,9000.0
2013-11-01 12:45:00,47.18,47.19,47.17,47.17,8100.0,37.1999,37.2078,37.1921,37.1921,8100.0
2013-11-01 12:50:00,47.17,47.2,47.16,47.18,4700.0,37.1921,37.2157,37.1842,37.1999,4700.0
2013-11-01 12:55:00,47.19,47.21,47.17,47.17,7400.0,37.2078,37.2236,37.1921,37.1921,7400.0
2013-11-01 13:00:00,47.16,47.16,47.12,47.12,2700.0,37.1842,37.1842,37.1526,37.1526,2700.0
2013-11-01 13:05:00,47.11,47.13,47.1,47.13,16900.0,37.1447,37.1605,37.1369,37.1605,16900.0
2013-11-01 13:10:00,47.13,47.14,47.1,47.13,3600.0,37.1605,37.1684,37.1369,37.1605,3600.0
2013-11-01 13:15:00,47.13,47.13,47.08,47.08,6200.0,37.1605,37.1605,37.1211,37.1211,6200.0
2013-11-01 13:20:00,47.07,47.08,47.06,47.08,6100.0,37.1132,37.1211,37.1053,37.1211,6100.0
2013-11-01 13:25:00,47.08,47.09,47.06,47.07,14100.0,37.1211,37.129,37.1053,37.1132,14100.0
2013-11-01 13:30:00,47.07,47.12,47.06,47.11,5500.0,37.1132,37.1526,37.1053,37.1447,5500.0
2013-11-01 13:35:00,47.11,47.26,47.11,47.26,8800.0,37.1447,37.263,37.1447,37.263,8800.0
2013-11-01 13:40:00,47.26,47.3,47.25,47.29,6400.0,37.263,37.2946,37.2551,37.2867,6400.0
2013-11-01 13:45:00,47.3,47.3,47.27,47.28,4500.0,37.2946,37.2946,37.2709,37.2788,4500.0
2013-11-01 13:50:00,47.29,47.3,47.16,47.19,25000.0,37.2867,37.2946,37.1842,37.2078,25000.0
2013-11-01 13:55:00,47.2,47.26,47.2,47.26,5500.0,37.2157,37.263,37.2157,37.263,5500.0
2013-11-01 14:00:00,47.25,47.27,47.22,47.25,7400.0,37.2551,37.2709,37.2315,37.2551,7400.0
2013-11-01 14:05:00,47.25,47.28,47.2,47.2,19300.0,37.2551,37.2788,37.2157,37.2157,19300.0
2013-11-01 14:10:00,47.2,47.25,47.18,47.23,9900.0,37.2157,37.2551,37.1999,37.2394,9900.0
2013-11-01 14:15:00,47.23,47.25,47.2,47.23,9800.0,37.2394,37.2551,37.2157,37.2394,9800.0
2013-11-01 14:20:00,47.24,47.28,47.2,47.24,18300.0,37.2473,37.2788,37.2157,37.2473,18300.0
2013-11-01 14:25:00,47.25,47.27,47.16,47.16,6400.0,37.2551,37.2709,37.1842,37.1842,6400.0
2013-11-01 14:30:00,47.17,47.25,47.17,47.23,6300.0,37.1921,37.2551,37.1921,37.2394,6300.0
2013-11-01 14:35:00,47.24,47.26,47.2,47.23,9000.0,37.2473,37.263,37.2157,37.2394,9000.0
2013-11-01 14:40:00,47.24,47.27,47.22,47.24,6500.0,37.2473,37.2709,37.2315,37.2473,6500.0
2013-11-01 14:45:00,47.25,47.26,47.2,47.24,10900.0,37.2551,37.263,37.2157,37.2473,10900.0
2013-11-01 14:50:00,47.26,47.27,47.18,47.2,8500.0,37.263,37.2709,37.1999,37.2157,8500.0
2013-11-01 14:55:00,47.2,47.22,47.15,47.2,9200.0,37.2157,37.2315,37.1763,37.2157,9200.0
2013-11-01 15:00:00,47.19,47.25,47.19,47.24,5900.0,37.2078,37.2551,37.2078,37.2473,5900.0
2013-11-01 15:05:00,47.24,47.25,47.2,47.2,14300.0,37.2473,37.2551,37.2157,37.2157,14300.0
2013-11-01 15:10:00,47.2,47.25,47.2,47.25,9500.0,37.2157,37.2551,37.2157,37.2551,9500.0
2013-11-01 15:15:00,47.25,47.26,47.2,47.23,16400.0,37.2551,37.263,37.2157,37.2394,16400.0
2013-11-01 15:20:00,47.23,47.24,47.21,47.23,6700.0,37.2394,37.2473,37.2236,37.2394,6700.0
2013-11-01 15:25:00,47.23,47.24,47.21,47.22,8700.0,37.2394,37.2473,37.2236,37.2315,8700.0
2013-11-01 15:30:00,47.22,47.28,47.21,47.28,10300.0,37.2315,37.2788,37.2236,37.2788,10300.0
2013-11-01 15:35:00,47.28,47.28,47.23,47.24,13000.0,37.2788,37.2788,37.2394,37.2473,13000.0
2013-11-01 15:40:00,47.25,47.25,47.16,47.16,61000.0,37.2551,37.2551,37.1842,37.1842,61000.0
2013-11-01 15:45:00,47.16,47.17,47.12,47.17,46600.0,37.1842,37.1921,37.1526,37.1921,46600.0
2013-11-01 15:50:00,47.16,47.21,47.14,47.2,37600.0,37.1842,37.2236,37.1684,37.2157,37600.0
2013-11-01 15:55:00,47.2,47.27,47.19,47.22,55100.0,37.2157,37.2709,37.2078,37.2315,55100.0
2013-11-04 09:30:00,47.25,47.4,47.25,47.37,7800.0,37.2551,37.3734,37.2551,37.3498,7800.0
2013-11-04 09:35:00,47.25,47.25,47.19,47.19,400.0,37.2551,37.2551,37.2078,37.2078,400.0
2013-11-04 09:40:00,47.16,47.18,47.12,47.12,3600.0,37.1842,37.1999,37.1526,37.1526,3600.0
2013-11-04 09:45:00,47.12,47.12,47.07,47.1,2600.0,37.1526,37.1526,37.1132,37.1369,2600.0
2013-11-04 09:50:00,47.1,47.16,47.08,47.16,4800.0,37.1369,37.1842,37.1211,37.1842,4800.0
2013-11-04 09:55:00,47.14,47.2,47.11,47.17,6600.0,37.1684,37.2157,37.1447,37.1921,6600.0
2013-11-04 10:00:00,47.17,47.18,47.14,47.17,2700.0,37.1921,37.1999,37.1684,37.1921,2700.0
2013-11-04 10:05:00,47.17,47.2,47.13,47.14,5400.0,37.1921,37.2157,37.1605,37.1684,5400.0
2013-11-04 10:10:00,47.15,47.22,47.14,47.17,4700.0,37.1763,37.2315,37.1684,37.1921,4700.0
2013-11-04 10:15:00,47.16,47.2,47.12,47.18,4800.0,37.1842,37.2157,37.1526,37.1999,4800.0
2013-11-04 10:20:00,47.17,47.2,47.14,47.16,3400.0,37.1921,37.2157,37.1684,37.1842,3400.0
2013-11-04 10:25:00,47.16,47.21,47.15,47.17,7700.0,37.1842,37.2236,37.1763,37.1921,7700.0
2013-11-04 10:30:00,47.18,47.2,47.15,47.19,4400.0,37.1999,37.2157,37.1763,37.2078,4400.0
2013-11-04 10:35:00,47.19,47.21,47.19,47.21,4000.0,37.2078,37.2236,37.2078,37.2236,4000.0
2013-11-04 10:40:00,47.2,47.24,47.2,47.24,4800.0,37.2157,37.2473,37.2157,37.2473,4800.0
2013-11-04 10:45:00,47.23,47.24,47.19,47.22,8200.0,37.2394,37.2473,37.2078,37.2315,8200.0
2013-11-04 10:50:00,47.21,47.23,47.15,47.16,4400.0,37.2236,37.2394,37.1763,37.1842,4400.0
2013-11-04 10:55:00,47.15,47.15,47.14,47.15,4500.0,37.1763,37.1763,37.1684,37.1763,4500.0
2013-11-04 11:00:00,47.14,47.19,47.11,47.19,6600.0,37.1684,37.2078,37.1447,37.2078,6600.0
2013-11-04 11:05:00,47.19,47.19,47.17,47.17,500.0,37.2078,37.2078,37.1921,37.1921,500.0
2013-11-04 11:10:00,47.15,47.19,47.15,47.18,3300.0,37.1763,37.2078,37.1763,37.1999,3300.0
2013-11-04 11:15:00,47.18,47.2,47.17,47.18,4800.0,37.1999,37.2157,37.1921,37.1999,4800.0
2013-11-04 11:20:00,47.18,47.22,47.12,47.22,8000.0,37.1999,37.2315,37.1526,37.2315,8000.0
2013-11-04 11:25:00,47.24,47.24,47.22,47.22,1100.0,37.2473,37.2473,37.2315,37.2315,1100.0
2013-11-04 11:30:00,47.22,47.22,47.2,47.22,3700.0,37.2315,37.2315,37.2157,37.2315,3700.0
2013-11-04 11:35:00,47.22,47.24,47.21,47.23,5100.0,37.2315,37.2473,37.2236,37.2394,5100.0
2013-11-04 11:40:00,47.23,47.3,47.23,47.3,4600.0,37.2394,37.2946,37.2394,37.2946,4600.0
2013-11-04 11:45:00,47.3,47.31,47.25,47.25,2900.0,37.2946,37.3024,37.2551,37.2551,2900.0
2013-11-04 11:50:00,47.27,47.31,47.26,47.27,5900.0,37.2709,37.3024,37.263,37.2709,5900.0
2013-11-04 11:55:00,47.25,47.27,47.23,47.23,1600.0,37.2551,37.2709,37.2394,37.2394,1600.0
2013-11-04 12:00:00,47.24,47.26,47.24,47.25,2700.0,37.2473,37.263,37.2473,37.2551,2700.0
2013-11-04 12:05:00,47.24,47.26,47.24,47.25,1500.0,37.2473,37.263,37.2473,37.2551,1500.0
2013-11-04 12:10:00,47.24,47.25,47.23,47.24,1600.0,37.2473,37.2551,37.2394,37.2473,1600.0
2013-11-04 12:15:00,47.24,47.24,47.2,47.24,3100.0,37.2473,37.2473,37.2157,37.2473,3100.0
2013-11-04 12:20:00,47.24,47.26,47.24,47.25,3400.0,37.2473,37.263,37.2473,37.2551,3400.0
2013-11-04 12:25:00,47.25,47.26,47.25,47.26,2200.0,37.2551,37.263,37.2551,37.263,2200.0
2013-11-04 12:30:00,47.26,47.26,47.23,47.23,700.0,37.263,37.263,37.2394,37.2394,700.0
2013-11-04 12:35:00,47.24,47.24,47.22,47.23,3300.0,37.2473,37.2473,37.2315,37.2394,3300.0
2013-11-04 12:40:00,47.23,47.25,47.23,47.24,1800.0,37.2394,37.2551,37.2394,37.2473,1800.0
2013-11-04 12:45:00,47.24,47.24,47.21,47.22,2600.0,37.2473,37.2473,37.2236,37.2315,2600.0
2013-11-04 12:50:00,47.22,47.24,47.22,47.23,5000.0,37.2315,37.2473,37.2315,37.2394,5000.0
2013-11-04 12:55:00,47.23,47.23,47.21,47.21,1200.0,37.2394,37.2394,37.2236,37.2236,1200.0
2013-11-04 13:00:00,47.2,47.2,47.18,47.18,3100.0,37.2157,37.2157,37.1999,37.1999,3100.0
2013-11-04 13:05:00,47.18,47.18,47.16,47.17,1900.0,37.1999,37.1999,37.1842,37.1921,1900.0
2013-11-04 13:10:00,47.16,47.17,47.13,47.15,7900.0,37.1842,37.1921,37.1605,37.1763,7900.0
2013-11-04 13:15:00,47.14,47.17,47.12,47.17,4800.0,37.1684,37.1921,37.1526,37.1921,4800.0
2013-11-04 13:20:00,47.17,47.17,47.16,47.17,500.0,37.1921,37.1921,37.1842,37.1921,500.0
2013-11-04 13:25:00,47.19,47.19,47.19,47.19,300.0,37.2078,37.2078,37.2078,37.2078,300.0
2013-11-04 13:30:00,47.2,47.21,47.17,47.19,11700.0,37.2157,37.2236,37.1921,37.2078,11700.0
2013-11-04 13:35:00,47.19,47.2,47.17,47.18,1800.0,37.2078,37.2157,37.1921,37.1999,1800.0
2013-11-04 13:40:00,47.19,47.2,47.17,47.19,500.0,37.2078,37.2157,37.1921,37.2078,500.0
2013-11-04 13:45:00,47.17,47.19,47.17,47.19,1200.0,37.1921,37.2078,37.1921,37.2078,1200.0
2013-11-04 13:50:00,47.17,47.18,47.15,47.16,2400.0,37.1921,37.1999,37.1763,37.1842,2400.0
2013-11-04 13:55:00,47.17,47.18,47.17,47.18,400.0,37.1921,37.1999,37.1921,37.1999,400.0
2013-11-04 14:00:00,47.18,47.24,47.17,47.24,5000.0,37.1999,37.2473,37.1921,37.2473,5000.0
2013-11-04 14:05:00,47.23,47.23,47.2,47.22,11700.0,37.2394,37.2394,37.2157,37.2315,11700.0
2013-11-04 14:10:00,47.21,47.21,47.19,47.19,2500.0,37.2236,37.2236,37.2078,37.2078,2500.0
2013-11-04 14:15:00,47.19,47.2,47.18,47.19,2100.0,37.2078,37.2157,37.1999,37.2078,2100.0
2013-11-04 14:20:00,47.18,47.18,47.15,47.16,3700.0,37.1999,37.1999,37.1763,37.1842,3700.0
2013-11-04 14:25:00,47.17,47.18,47.17,47.18,2100.0,37.1921,37.1999,37.1921,37.1999,2100.0
2013-11-04 14:30:00,47.18,47.21,47.18,47.2,3500.0,37.1999,37.2236,37.1999,37.2157,3500.0
2013-11-04 14:35:00,47.21,47.21,47.19,47.2,2500.0,37.2236,37.2236,37.2078,37.2157,2500.0
2013-11-04 14:40:00,47.2,47.21,47.2,47.21,3300.0,37.2157,37.2236,37.2157,37.2236,3300.0
2013-11-04 14:45:00,47.23,47.26,47.23,47.24,5100.0,37.2394,37.263,37.2394,37.2473,5100.0
2013-11-04 14:50:00,47.25,47.25,47.24,47.24,1000.0,37.2551,37.2551,37.2473,37.2473,1000.0
2013-11-04 14:55:00,47.24,47.27,47.24,47.25,4200.0,37.2473,37.2709,37.2473,37.2551,4200.0
2013-11-04 15:00:00,47.24,47.27,47.24,47.26,3800.0,37.2473,37.2709,37.2473,37.263,3800.0
2013-11-04 15:05:00,47.27,47.28,47.24,47.26,5200.0,37.2709,37.2788,37.2473,37.263,5200.0
2013-11-04 15:10:00,47.24,47.26,47.24,47.25,1000.0,37.2473,37.263,37.2473,37.2551,1000.0
2013-11-04 15:15:00,47.25,47.25,47.23,47.23,4000.0,37.2551,37.2551,37.2394,37.2394,4000.0
2013-11-04 15:20:00,47.23,47.23,47.2,47.22,5300.0,37.2394,37.2394,37.2157,37.2315,5300.0
2013-11-04 15:25:00,47.22,47.24,47.21,47.22,4500.0,37.2315,37.2473,37.2236,37.2315,4500.0
2013-11-04 15:30:00,47.22,47.23,47.18,47.19,5600.0,37.2315,37.2394,37.1999,37.2078,5600.0
2013-11-04 15:35:00,47.2,47.26,47.2,47.26,14400.0,37.2157,37.263,37.2157,37.263,14400.0
2013-11-04 15:40:00,47.25,47.25,47.2,47.22,8800.0,37.2551,37.2551,37.2157,37.2315,8800.0
2013-11-04 15:45:00,47.22,47.25,47.22,47.24,7900.0,37.2315,37.2551,37.2315,37.2473,7900.0
2013-11-04 15:50:00,47.24,47.27,47.24,47.27,11900.0,37.2473,37.2709,37.2473,37.2709,11900.0
2013-11-04 15:55:00,47.26,47.31,47.26,47.27,28800.0,37.263,37.3024,37.263,37.2709,28800.0
2013-11-05 09:30:00,47.15,47.24,47.02,47.05,10800.0,37.1763,37.2473,37.0738,37.0974,10800.0
2013-11-05 09:35:00,47.04,47.22,47.03,47.08,14000.0,37.0896,37.2315,37.0817,37.1211,14000.0
2013-11-05 09:40:00,47.07,47.08,47.01,47.03,2300.0,37.1132,37.1211,37.0659,37.0817,2300.0
2013-11-05 09:45:00,47.03,47.15,47.03,47.14,7300.0,37.0817,37.1763,37.0817,37.1684,7300.0
2013-11-05 09:50:00,47.12,47.13,47.07,47.13,6300.0,37.1526,37.1605,37.1132,37.1605,6300.0
2013-11-05 09:55:00,47.09,47.14,47.05,47.12,3400.0,37.129,37.1684,37.0974,37.1526,3400.0
2013-11-05 10:00:00,47.09,47.1,47.02,47.08,2100.0,37.129,37.1369,37.0738,37.1211,2100.0
2013-11-05 10:05:00,47.13,47.13,47.05,47.09,9200.0,37.1605,37.1605,37.0974,37.129,9200.0
2013-11-05 10:10:00,47.12,47.13,47.07,47.07,3000.0,37.1526,37.1605,37.1132,37.1132,3000.0
2013-11-05 10:15:00,47.05,47.07,47.04,47.07,1500.0,37.0974,37.1132,37.0896,37.1132,1500.0
2013-11-05 10:20:00,47.05,47.08,47.04,47.08,1700.0,37.0974,37.1211,37.0896,37.1211,1700.0
2013-11-05 10:25:00,47.08,47.12,47.08,47.1,1700.0,37.1211,37.1526,37.1211,37.1369,1700.0
2013-11-05 10:30:00,47.1,47.14,47.04,47.04,13200.0,37.1369,37.1684,37.0896,37.0896,13200.0
2013-11-05 10:35:00,47.05,47.07,47.01,47.06,10400.0,37.0974,37.1132,37.0659,37.1053,10400.0
2013-11-05 10:40:00,47.07,47.13,47.07,47.08,2800.0,37.1132,37.1605,37.1132,37.1211,2800.0
2013-11-05 10:45:00,47.08,47.11,47.07,47.11,1600.0,37.1211,37.1447,37.1132,37.1447,1600.0
2013-11-05 10:50:00,47.11,47.16,47.11,47.16,1900.0,37.1447,37.1842,37.1447,37.1842,1900.0
2013-11-05 10:55:00,47.15,47.15,47.08,47.08,2600.0,37.1763,37.1763,37.1211,37.1211,2600.0
2013-11-05 11:00:00,47.1,47.13,47.08,47.13,1800.0,37.1369,37.1605,37.1211,37.1605,1800.0
2013-11-05 11:05:00,47.12,47.12,47.07,47.09,2100.0,37.1526,37.1526,37.1132,37.129,2100.0
2013-11-05 11:10:00,47.11,47.13,47.03,47.03,4000.0,37.1447,37.1605,37.0817,37.0817,4000.0
2013-11-05 11:15:00,47.05,47.12,47.05,47.11,3800.0,37.0974,37.1526,37.0974,37.1447,3800.0
2013-11-05 11:20:00,47.1,47.1,47.05,47.08,1100.0,37.1369,37.1369,37.0974,37.1211,1100.0
2013-11-05 11:25:00,47.09,47.12,47.09,47.11,1600.0,37.129,37.1526,37.129,37.1447,1600.0
2013-11-05 11:30:00,47.11,47.14,47.11,47.13,3100.0,37.1447,37.1684,37.1447,37.1605,3100.0
2013-11-05 11:35:00,47.14,47.19,47.13,47.18,8300.0,37.1684,37.2078,37.1605,37.1999,8300.0
2013-11-05 11:40:00,47.18,47.2,47.18,47.19,700.0,37.1999,37.2157,37.1999,37.2078,700.0
2013-11-05 11:45:00,47.19,47.2,47.18,47.19,1600.0,37.2078,37.2157,37.1999,37.2078,1600.0
2013-11-05 11:50:00,47.19,47.2,47.18,47.19,1000.0,37.2078,37.2157,37.1999,37.2078,1000.0
2013-11-05 11:55:00,47.19,47.21,47.19,47.19,2200.0,37.2078,37.2236,37.2078,37.2078,2200.0
2013-11-05 12:00:00,47.19,47.19,47.16,47.18,1200.0,37.2078,37.2078,37.1842,37.1999,1200.0
2013-11-05 12:05:00,47.18,47.18,47.16,47.16,3000.0,37.1999,37.1999,37.1842,37.1842,3000.0
2013-11-05 12:10:00,47.16,47.2,47.16,47.2,800.0,37.1842,37.2157,37.1842,37.2157,800.0
2013-11-05 12:15:00,47.18,47.18,47.15,47.16,3700.0,37.1999,37.1999,37.1763,37.1842,3700.0
2013-11-05 12:20:00,47.14,47.21,47.14,47.21,1500.0,37.1684,37.2236,37.1684,37.2236,1500.0
2013-11-05 12:25:00,47.19,47.19,47.16,47.17,2700.0,37.2078,37.2078,37.1842,37.1921,2700.0
2013-11-05 12:30:00,47.17,47.18,47.16,47.18,600.0,37.1921,37.1999,37.1842,37.1999,600.0
2013-11-05 12:35:00,47.13,47.14,47.13,47.14,1300.0,37.1605,37.1684,37.1605,37.1684,1300.0
2013-11-05 12:40:00,47.14,47.14,47.13,47.13,2000.0,37.1684,37.1684,37.1605,37.1605,2000.0
2013-11-05 12:45:00,47.12,47.12,47.1,47.1,2300.0,37.1526,37.1526,37.1369,37.1369,2300.0
2013-11-05 12:50:00,47.11,47.15,47.11,47.15,3300.0,37.1447,37.1763,37.1447,37.1763,3300.0
2013-11-05 12:55:00,47.15,47.16,47.14,47.14,2500.0,37.1763,37.1842,37.1684,37.1684,2500.0
2013-11-05 13:00:00,47.13,47.14,47.13,47.14,200.0,37.1605,37.1684,37.1605,37.1684,200.0
2013-11-05 13:05:00,47.13,47.14,47.11,47.12,5300.0,37.1605,37.1684,37.1447,37.1526,5300.0
2013-11-05 13:10:00,47.11,47.11,47.11,47.11,500.0,37.1447,37.1447,37.1447,37.1447,500.0
2013-11-05 13:15:00,47.12,47.12,47.09,47.1,4100.0,37.1526,37.1526,37.129,37.1369,4100.0
2013-11-05 13:20:00,47.11,47.14,47.11,47.14,1000.0,37.1447,37.1684,37.1447,37.1684,1000.0
2013-11-05 13:25:00,47.14,47.16,47.14,47.16,3300.0,37.1684,37.1842,37.1684,37.1842,3300.0
2013-11-05 13:30:00,47.16,47.17,47.16,47.16,700.0,37.1842,37.1921,37.1842,37.1842,700.0
2013-11-05 13:35:00,47.16,47.18,47.14,47.14,5200.0,37.1842,37.1999,37.1684,37.1684,5200.0
2013-11-05 13:40:00,47.14,47.14,47.12,47.12,1100.0,37.1684,37.1684,37.1526,37.1526,1100.0
2013-11-05 13:45:00,47.12,47.13,47.12,47.12,1900.0,37.1526,37.1605,37.1526,37.1526,1900.0
2013-11-05 13:50:00,47.11,47.11,47.07,47.07,7600.0,37.1447,37.1447,37.1132,37.1132,7600.0
2013-11-05 13:55:00,47.09,47.09,47.06,47.06,2900.0,37.129,37.129,37.1053,37.1053,2900.0
2013-11-05 14:00:00,47.05,47.1,47.05,47.1,1500.0,37.0974,37.1369,37.0974,37.1369,1500.0
2013-11-05 14:05:00,47.1,47.1,47.08,47.08,2200.0,37.1369,37.1369,37.1211,37.1211,2200.0
2013-11-05 14:10:00,47.09,47.1,47.08,47.09,3100.0,37.129,37.1369,37.1211,37.129,3100.0
2013-11-05 14:15:00,47.07,47.07,47.07,47.07,600.0,37.1132,37.1132,37.1132,37.1132,600.0
2013-11-05 14:20:00,47.06,47.09,47.05,47.09,10800.0,37.1053,37.129,37.0974,37.129,10800.0
2013-11-05 14:25:00,47.07,47.07,47.06,47.06,7800.0,37.1132,37.1132,37.1053,37.1053,7800.0
2013-11-05 14:30:00,47.05,47.09,47.05,47.09,12700.0,37.0974,37.129,37.0974,37.129,12700.0
2013-11-05 14:35:00,47.09,47.09,47.06,47.06,7600.0,37.129,37.129,37.1053,37.1053,7600.0
2013-11-05 14:40:00,47.07,47.07,47.04,47.07,2300.0,37.1132,37.1132,37.0896,37.1132,2300.0
2013-11-05 14:45:00,47.08,47.1,47.06,47.1,13200.0,37.1211,37.1369,37.1053,37.1369,13200.0
2013-11-05 14:50:00,47.08,47.1,47.08,47.09,2200.0,37.1211,37.1369,37.1211,37.129,2200.0
2013-11-05 14:55:00,47.09,47.12,47.09,47.11,4100.0,37.129,37.1526,37.129,37.1447,4100.0
2013-11-05 15:00:00,47.12,47.13,47.1,47.11,7000.0,37.1526,37.1605,37.1369,37.1447,7000.0
2013-11-05 15:05:00,47.12,47.12,47.1,47.1,2600.0,37.1526,37.1526,37.1369,37.1369,2600.0
2013-11-05 15:10:00,47.11,47.11,47.08,47.1,10300.0,37.1447,37.1447,37.1211,37.1369,10300.0
2013-11-05 15:15:00,47.09,47.1,47.07,47.09,7800.0,37.129,37.1369,37.1132,37.129,7800.0
2013-11-05 15:20:00,47.09,47.09,47.06,47.07,6500.0,37.129,37.129,37.1053,37.1132,6500.0
2013-11-05 15:25:00,47.07,47.09,47.05,47.08,10300.0,37.1132,37.129,37.0974,37.1211,10300.0
2013-11-05 15:30:00,47.09,47.09,47.05,47.08,15700.0,37.129,37.129,37.0974,37.1211,15700.0
2013-11-05 15:35:00,47.09,47.11,47.07,47.1,10800.0,37.129,37.1447,37.1132,37.1369,10800.0
2013-11-05 15:40:00,47.1,47.11,47.07,47.07,13000.0,37.1369,37.1447,37.1132,37.1132,13000.0
2013-11-05 15:45:00,47.08,47.11,47.08,47.1,13500.0,37.1211,37.1447,37.1211,37.1369,13500.0
2013-11-05 15:50:00,47.09,47.13,47.08,47.13,24700.0,37.129,37.1605,37.1211,37.1605,24700.0
2013-11-05 15:55:00,47.13,47.13,47.04,47.06,50400.0,37.1605,37.1605,37.0896,37.1053,50400.0
2013-11-06 09:30:00,47.2,47.2,47.06,47.08,11800.0,37.2157,37.2157,37.1053,37.1211,11800.0
2013-11-06 09:35:00,47.1,47.1,47.0,47.01,3200.0,37.1369,37.1369,37.058,37.0659,3200.0
2013-11-06 09:40:00,47.02,47.09,47.01,47.07,4900.0,37.0738,37.129,37.0659,37.1132,4900.0
2013-11-06 09:45:00,47.07,47.14,47.06,47.14,7300.0,37.1132,37.1684,37.1053,37.1684,7300.0
2013-11-06 09:50:00,47.14,47.21,47.12,47.21,10700.0,37.1684,37.2236,37.1526,37.2236,10700.0
2013-11-06 09:55:00,47.21,47.23,47.17,47.17,3500.0,37.2236,37.2394,37.1921,37.1921,3500.0
2013-11-06 10:00:00,47.12,47.23,47.12,47.23,4300.0,37.1526,37.2394,37.1526,37.2394,4300.0
2013-11-06 10:05:00,47.24,47.3,47.23,47.28,11100.0,37.2473,37.2946,37.2394,37.2788,11100.0
2013-11-06 10:10:00,47.29,47.33,47.29,47.33,1700.0,37.2867,37.3182,37.2867,37.3182,1700.0
2013-11-06 10:15:00,47.32,47.33,47.28,47.29,5500.0,37.3103,37.3182,37.2788,37.2867,5500.0
2013-11-06 10:20:00,47.32,47.35,47.32,47.35,4200.0,37.3103,37.334,37.3103,37.334,4200.0
2013-11-06 10:25:00,47.37,47.39,47.35,47.35,2700.0,37.3498,37.3655,37.334,37.334,2700.0
2013-11-06 10:30:00,47.35,47.35,47.3,47.32,1600.0,37.334,37.334,37.2946,37.3103,1600.0
2013-11-06 10:35:00,47.3,47.33,47.29,47.29,5000.0,37.2946,37.3182,37.2867,37.2867,5000.0
2013-11-06 10:40:00,47.3,47.32,47.29,47.3,1900.0,37.2946,37.3103,37.2867,37.2946,1900.0
2013-11-06 10:45:00,47.29,47.32,47.28,47.28,2400.0,37.2867,37.3103,37.2788,37.2788,2400.0
2013-11-06 10:50:00,47.27,47.27,47.2,47.2,2500.0,37.2709,37.2709,37.2157,37.2157,2500.0
2013-11-06 10:55:00,47.21,47.26,47.21,47.26,2600.0,37.2236,37.263,37.2236,37.263,2600.0
2013-11-06 11:00:00,47.25,47.26,47.18,47.24,4700.0,37.2551,37.263,37.1999,37.2473,4700.0
2013-11-06 11:05:00,47.24,47.26,47.22,47.23,6700.0,37.2473,37.263,37.2315,37.2394,6700.0
2013-11-06 11:10:00,47.24,47.25,47.23,47.23,2200.0,37.2473,37.2551,37.2394,37.2394,2200.0
2013-11-06 11:15:00,47.23,47.27,47.23,47.27,1300.0,37.2394,37.2709,37.2394,37.2709,1300.0
2013-11-06 11:20:00,47.27,47.3,47.26,47.29,5300.0,37.2709,37.2946,37.263,37.2867,5300.0
2013-11-06 11:25:00,47.29,47.31,47.24,47.29,8900.0,37.2867,37.3024,37.2473,37.2867,8900.0
2013-11-06 11:30:00,47.27,47.28,47.22,47.23,7300.0,37.2709,37.2788,37.2315,37.2394,7300.0
2013-11-06 11:35:00,47.22,47.23,47.21,47.21,3100.0,37.2315,37.2394,37.2236,37.2236,3100.0
2013-11-06 11:40:00,47.21,47.25,47.2,47.25,2700.0,37.2236,37.2551,37.2157,37.2551,2700.0
2013-11-06 11:45:00,47.27,47.28,47.25,47.26,3100.0,37.2709,37.2788,37.2551,37.263,3100.0
2013-11-06 11:50:00,47.25,47.31,47.25,47.29,2700.0,37.2551,37.3024,37.2551,37.2867,2700.0
2013-11-06 11:55:00,47.3,47.3,47.27,47.29,1300.0,37.2946,37.2946,37.2709,37.2867,1300.0
2013-11-06 12:00:00,47.3,47.32,47.3,47.31,1600.0,37.2946,37.3103,37.2946,37.3024,1600.0
2013-11-06 12:05:00,47.3,47.33,47.25,47.26,10700.0,37.2946,37.3182,37.2551,37.263,10700.0
2013-11-06 12:10:00,47.27,47.28,47.23,47.23,7000.0,37.2709,37.2788,37.2394,37.2394,7000.0
2013-11-06 12:15:00,47.24,47.26,47.23,47.26,1600.0,37.2473,37.263,37.2394,37.263,1600.0
2013-11-06 12:20:00,47.26,47.29,47.26,47.28,1300.0,37.263,37.2867,37.263,37.2788,1300.0
2013-11-06 12:25:00,47.28,47.28,47.26,47.26,4000.0,37.2788,37.2788,37.263,37.263,4000.0
2013-11-06 12:30:00,47.27,47.27,47.25,47.25,3300.0,37.2709,37.2709,37.2551,37.2551,3300.0
2013-11-06 12:35:00,47.27,47.3,47.25,47.28,3800.0,37.2709,37.2946,37.2551,37.2788,3800.0
2013-11-06 12:40:00,47.27,47.27,47.23,47.24,1900.0,37.2709,37.2709,37.2394,37.2473,1900.0
2013-11-06 12:45:00,47.25,47.25,47.24,47.24,1400.0,37.2551,37.2551,37.2473,37.2473,1400.0
2013-11-06 12:50:00,47.24,47.26,47.21,47.26,2100.0,37.2473,37.263,37.2236,37.263,2100.0
2013-11-06 12:55:00,47.25,47.26,47.23,47.23,1700.0,37.2551,37.263,37.2394,37.2394,1700.0
2013-11-06 13:00:00,47.22,47.23,47.19,47.2,3000.0,37.2315,37.2394,37.2078,37.2157,3000.0
2013-11-06 13:05:00,47.2,47.22,47.19,47.21,2100.0,37.2157,37.2315,37.2078,37.2236,2100.0
2013-11-06 13:10:00,47.23,47.25,47.22,47.22,1700.0,37.2394,37.2551,37.2315,37.2315,1700.0
2013-11-06 13:15:00,47.24,47.24,47.21,47.21,1400.0,37.2473,37.2473,37.2236,37.2236,1400.0
2013-11-06 13:20:00,47.23,47.23,47.19,47.2,5600.0,37.2394,37.2394,37.2078,37.2157,5600.0
2013-11-06 13:25:00,47.22,47.25,47.22,47.23,6200.0,37.2315,37.2551,37.2315,37.2394,6200.0
2013-11-06 13:30:00,47.24,47.25,47.23,47.24,4700.0,37.2473,37.2551,37.2394,37.2473,4700.0
2013-11-06 13:35:00,47.24,47.26,47.22,47.26,3900.0,37.2473,37.263,37.2315,37.263,3900.0
2013-11-06 13:40:00,47.26,47.29,47.26,47.27,3300.0,37.263,37.2867,37.263,37.2709,3300.0
2013-11-06 13:45:00,47.28,47.3,47.28,47.3,1000.0,37.2788,37.2946,37.2788,37.2946,1000.0
2013-11-06 13:50:00,47.29,47.32,47.29,47.29,2600.0,37.2867,37.3103,37.2867,37.2867,2600.0
2013-11-06 13:55:00,47.29,47.3,47.28,47.28,2500.0,37.2867,37.2946,37.2788,37.2788,2500.0
2013-11-06 14:00:00,47.28,47.31,47.28,47.29,3500.0,37.2788,37.3024,37.2788,37.2867,3500.0
2013-11-06 14:05:00,47.3,47.3,47.28,47.29,2300.0,37.2946,37.2946,37.2788,37.2867,2300.0
2013-11-06 14:10:00,47.3,47.31,47.3,47.31,1200.0,37.2946,37.3024,37.2946,37.3024,1200.0
2013-11-06 14:15:00,47.31,47.32,47.29,47.3,2100.0,37.3024,37.3103,37.2867,37.2946,2100.0
2013-11-06 14:20:00,47.3,47.32,47.3,47.3,5300.0,37.2946,37.3103,37.2946,37.2946,5300.0
2013-11-06 14:25:00,47.31,47.32,47.29,47.32,2900.0,37.3024,37.3103,37.2867,37.3103,2900.0
2013-11-06 14:30:00,47.32,47.32,47.29,47.29,10700.0,37.3103,37.3103,37.2867,37.2867,10700.0
2013-11-06 14:35:00,47.29,47.37,47.28,47.37,18100.0,37.2867,37.3498,37.2788,37.3498,18100.0
2013-11-06 14:40:00,47.36,47.37,47.36,47.37,1800.0,37.3419,37.3498,37.3419,37.3498,1800.0
2013-11-06 14:45:00,47.38,47.4,47.38,47.38,6300.0,37.3576,37.3734,37.3576,37.3576,6300.0
2013-11-06 14:50:00,47.38,47.39,47.36,47.36,4600.0,37.3576,37.3655,37.3419,37.3419,4600.0
2013-11-06 14:55:00,47.36,47.36,47.34,47.34,2000.0,37.3419,37.3419,37.3261,37.3261,2000.0
2013-11-06 15:00:00,47.34,47.35,47.33,47.35,4400.0,37.3261,37.334,37.3182,37.334,4400.0
2013-11-06 15:05:00,47.34,47.35,47.34,47.35,3500.0,37.3261,37.334,37.3261,37.334,3500.0
2013-11-06 15:10:00,47.35,47.36,47.34,47.35,7200.0,37.334,37.3419,37.3261,37.334,7200.0
2013-11-06 15:15:00,47.35,47.36,47.34,47.36,5500.0,37.334,37.3419,37.3261,37.3419,5500.0
2013-11-06 15:20:00,47.34,47.35,47.33,47.34,7300.0,37.3261,37.334,37.3182,37.3261,7300.0
2013-11-06 15:25:00,47.33,47.34,47.29,47.29,6600.0,37.3182,37.3261,37.2867,37.2867,6600.0
2013-11-06 15:30:00,47.29,47.31,47.28,47.28,7300.0,37.2867,37.3024,37.2788,37.2788,7300.0
2013-11-06 15:35:00,47.28,47.3,47.27,47.3,7100.0,37.2788,37.2946,37.2709,37.2946,7100.0
2013-11-06 15:40:00,47.31,47.32,47.28,47.3,13600.0,37.3024,37.3103,37.2788,37.2946,13600.0
2013-11-06 15:45:00,47.28,47.33,47.27,47.33,13900.0,37.2788,37.3182,37.2709,37.3182,13900.0
2013-11-06 15:50:00,47.34,47.36,47.33,47.34,16900.0,37.3261,37.3419,37.3182,37.3261,16900.0
2013-11-06 15:55:00,47.34,47.36,47.32,47.36,35200.0,37.3261,37.3419,37.3103,37.3419,35200.0
2013-11-07 09:30:00,47.42,47.53,47.34,47.38,7700.0,37.3892,37.4759,37.3261,37.3576,7700.0
2013-11-07 09:35:00,47.39,47.48,47.35,47.43,6400.0,37.3655,37.4365,37.334,37.3971,6400.0
2013-11-07 09:40:00,47.43,47.5,47.4,47.49,4200.0,37.3971,37.4523,37.3734,37.4444,4200.0
2013-11-07 09:45:00,47.56,47.56,47.43,47.48,9800.0,37.4996,37.4996,37.3971,37.4365,9800.0
2013-11-07 09:50:00,47.47,47.5,47.37,47.43,13300.0,37.4286,37.4523,37.3498,37.3971,13300.0
2013-11-07 09:55:00,47.42,47.42,47.35,47.41,22300.0,37.3892,37.3892,37.334,37.3813,22300.0
2013-11-07 10:00:00,47.37,47.41,47.34,47.39,5800.0,37.3498,37.3813,37.3261,37.3655,5800.0
2013-11-07 10:05:00,47.4,47.4,47.34,47.35,3100.0,37.3734,37.3734,37.3261,37.334,3100.0
2013-11-07 10:10:00,47.34,47.34,47.26,47.3,5000.0,37.3261,37.3261,37.263,37.2946,5000.0
2013-11-07 10:15:00,47.3,47.31,47.22,47.22,5300.0,37.2946,37.3024,37.2315,37.2315,5300.0
2013-11-07 10:20:00,47.17,47.29,47.16,47.29,5700.0,37.1921,37.2867,37.1842,37.2867,5700.0
2013-11-07 10:25:00,47.32,47.32,47.27,47.27,3400.0,37.3103,37.3103,37.2709,37.2709,3400.0
2013-11-07 10:30:00,47.26,47.27,47.14,47.15,8500.0,37.263,37.2709,37.1684,37.1763,8500.0
2013-11-07 10:35:00,47.15,47.15,47.1,47.13,2900.0,37.1763,37.1763,37.1369,37.1605,2900.0
2013-11-07 10:40:00,47.12,47.16,47.08,47.08,5400.0,37.1526,37.1842,37.1211,37.1211,5400.0
2013-11-07 10:45:00,47.07,47.15,47.05,47.12,7000.0,37.1132,37.1763,37.0974,37.1526,7000.0
2013-11-07 10:50:00,47.14,47.16,47.12,47.15,5300.0,37.1684,37.1842,37.1526,37.1763,5300.0
2013-11-07 10:55:00,47.15,47.15,47.09,47.1,3100.0,37.1763,37.1763,37.129,37.1369,3100.0
2013-11-07 11:00:00,47.09,47.11,47.07,47.09,8700.0,37.129,37.1447,37.1132,37.129,8700.0
2013-11-07 11:05:00,47.08,47.14,47.08,47.12,6100.0,37.1211,37.1684,37.1211,37.1526,6100.0
2013-11-07 11:10:00,47.11,47.16,47.1,47.1,10700.0,37.1447,37.1842,37.1369,37.1369,10700.0
2013-11-07 11:15:00,47.08,47.1,47.07,47.09,7400.0,37.1211,37.1369,37.1132,37.129,7400.0
2013-11-07 11:20:00,47.09,47.12,47.07,47.12,6100.0,37.129,37.1526,37.1132,37.1526,6100.0
2013-11-07 11:25:00,47.1,47.12,47.09,47.12,4500.0,37.1369,37.1526,37.129,37.1526,4500.0
2013-11-07 11:30:00,47.11,47.13,47.09,47.13,4900.0,37.1447,37.1605,37.129,37.1605,4900.0
2013-11-07 11:35:00,47.15,47.16,47.11,47.13,19500.0,37.1763,37.1842,37.1447,37.1605,19500.0
2013-11-07 11:40:00,47.14,47.14,47.12,47.14,5300.0,37.1684,37.1684,37.1526,37.1684,5300.0
2013-11-07 11:45:00,47.15,47.18,47.14,47.16,22300.0,37.1763,37.1999,37.1684,37.1842,22300.0
2013-11-07 11:50:00,47.16,47.21,47.15,47.21,3600.0,37.1842,37.2236,37.1763,37.2236,3600.0
2013-11-07 11:55:00,47.21,47.23,47.19,47.2,4900.0,37.2236,37.2394,37.2078,37.2157,4900.0
2013-11-07 12:00:00,47.22,47.24,47.22,47.24,4800.0,37.2315,37.2473,37.2315,37.2473,4800.0
2013-11-07 12:05:00,47.26,47.29,47.26,47.26,3600.0,37.263,37.2867,37.263,37.263,3600.0
2013-11-07 12:10:00,47.26,47.28,47.25,47.28,1600.0,37.263,37.2788,37.2551,37.2788,1600.0
2013-11-07 12:15:00,47.28,47.28,47.25,47.27,3900.0,37.2788,37.2788,37.2551,37.2709,3900.0
2013-11-07 12:20:00,47.28,47.31,47.28,47.31,1800.0,37.2788,37.3024,37.2788,37.3024,1800.0
2013-11-07 12:25:00,47.32,47.34,47.3,47.32,3000.0,37.3103,37.3261,37.2946,37.3103,3000.0
2013-11-07 12:30:00,47.34,47.34,47.28,47.28,2300.0,37.3261,37.3261,37.2788,37.2788,2300.0
2013-11-07 12:35:00,47.26,47.26,47.19,47.19,1700.0,37.263,37.263,37.2078,37.2078,1700.0
2013-11-07 12:40:00,47.2,47.24,47.2,47.24,2000.0,37.2157,37.2473,37.2157,37.2473,2000.0
2013-11-07 12:45:00,47.23,47.23,47.2,47.2,1100.0,37.2394,37.2394,37.2157,37.2157,1100.0
2013-11-07 12:50:00,47.21,47.21,47.16,47.16,1400.0,37.2236,37.2236,37.1842,37.1842,1400.0
2013-11-07 12:55:00,47.15,47.15,47.12,47.13,1100.0,37.1763,37.1763,37.1526,37.1605,1100.0
2013-11-07 13:00:00,47.12,47.12,47.09,47.09,900.0,37.1526,37.1526,37.129,37.129,900.0
2013-11-07 13:05:00,47.08,47.08,47.05,47.05,800.0,37.1211,37.1211,37.0974,37.0974,800.0
2013-11-07 13:10:00,47.04,47.05,47.03,47.03,2100.0,37.0896,37.0974,37.0817,37.0817,2100.0
2013-11-07 13:15:00,47.02,47.04,47.02,47.04,1200.0,37.0738,37.0896,37.0738,37.0896,1200.0
2013-11-07 13:20:00,47.04,47.08,47.01,47.02,4400.0,37.0896,37.1211,37.0659,37.0738,4400.0
2013-11-07 13:25:00,47.01,47.02,46.96,46.97,1900.0,37.0659,37.0738,37.0265,37.0344,1900.0
2013-11-07 13:30:00,46.97,47.0,46.93,46.93,4400.0,37.0344,37.058,37.0028,37.0028,4400.0
2013-11-07 13:35:00,46.94,46.95,46.91,46.95,4700.0,37.0107,37.0186,36.9871,37.0186,4700.0
2013-11-07 13:40:00,46.95,46.96,46.93,46.93,2200.0,37.0186,37.0265,37.0028,37.0028,2200.0
2013-11-07 13:45:00,46.93,46.93,46.86,46.86,4900.0,37.0028,37.0028,36.9476,36.9476,4900.0
2013-11-07 13:50:00,46.86,46.92,46.86,46.91,2900.0,36.9476,36.9949,36.9476,36.9871,2900.0
2013-11-07 13:55:00,46.91,46.92,46.9,46.91,1900.0,36.9871,36.9949,36.9792,36.9871,1900.0
2013-11-07 14:00:00,46.9,46.9,46.78,46.79,9400.0,36.9792,36.9792,36.8846,36.8924,9400.0
2013-11-07 14:05:00,46.81,46.86,46.81,46.85,5300.0,36.9082,36.9476,36.9082,36.9397,5300.0
2013-11-07 14:10:00,46.84,46.89,46.82,46.83,8700.0,36.9319,36.9713,36.9161,36.924,8700.0
2013-11-07 14:15:00,46.81,46.81,46.74,46.76,3700.0,36.9082,36.9082,36.853,36.8688,3700.0
2013-11-07 14:20:00,46.75,46.78,46.74,46.78,2100.0,36.8609,36.8846,36.853,36.8846,2100.0
2013-11-07 14:25:00,46.79,46.83,46.79,46.8,2900.0,36.8924,36.924,36.8924,36.9003,2900.0
2013-11-07 14:30:00,46.81,46.83,46.76,46.83,7300.0,36.9082,36.924,36.8688,36.924,7300.0
2013-11-07 14:35:00,46.82,46.83,46.8,46.83,3700.0,36.9161,36.924,36.9003,36.924,3700.0
2013-11-07 14:40:00,46.84,46.85,46.82,46.83,5300.0,36.9319,36.9397,36.9161,36.924,5300.0
2013-11-07 14:45:00,46.83,46.85,46.83,46.84,4800.0,36.924,36.9397,36.924,36.9319,4800.0
2013-11-07 14:50:00,46.86,46.86,46.84,46.86,3700.0,36.9476,36.9476,36.9319,36.9476,3700.0
2013-11-07 14:55:00,46.86,46.87,46.84,46.85,8600.0,36.9476,36.9555,36.9319,36.9397,8600.0
2013-11-07 15:00:00,46.85,46.87,46.84,46.84,6100.0,36.9397,36.9555,36.9319,36.9319,6100.0
2013-11-07 15:05:00,46.84,46.85,46.8,46.83,5000.0,36.9319,36.9397,36.9003,36.924,5000.0
2013-11-07 15:10:00,46.81,46.84,46.8,46.81,5600.0,36.9082,36.9319,36.9003,36.9082,5600.0
2013-11-07 15:15:00,46.8,46.83,46.8,46.82,2400.0,36.9003,36.924,36.9003,36.9161,2400.0
2013-11-07 15:20:00,46.82,46.87,46.81,46.84,6400.0,36.9161,36.9555,36.9082,36.9319,6400.0
2013-11-07 15:25:00,46.84,46.89,46.82,46.82,6600.0,36.9319,36.9713,36.9161,36.9161,6600.0
2013-11-07 15:30:00,46.8,46.84,46.78,46.8,12700.0,36.9003,36.9319,36.8846,36.9003,12700.0
2013-11-07 15:35:00,46.81,46.83,46.77,46.83,10500.0,36.9082,36.924,36.8767,36.924,10500.0
2013-11-07 15:40:00,46.83,46.84,46.78,46.78,8000.0,36.924,36.9319,36.8846,36.8846,8000.0
2013-11-07 15:45:00,46.79,46.88,46.79,46.85,21100.0,36.8924,36.9634,36.8924,36.9397,21100.0
2013-11-07 15:50:00,46.85,46.86,46.79,46.81,31900.0,36.9397,36.9476,36.8924,36.9082,31900.0
2013-11-07 15:55:00,46.81,46.87,46.76,46.77,53600.0,36.9082,36.9555,36.8688,36.8767,53600.0
2013-11-08 09:30:00,46.77,46.98,46.75,46.98,4200.0,36.8767,37.0422,36.8609,37.0422,4200.0
2013-11-08 09:35:00,46.97,46.98,46.73,46.82,4200.0,37.0344,37.0422,36.8451,36.9161,4200.0
2013-11-08 09:40:00,46.83,46.9,46.79,46.9,4000.0,36.924,36.9792,36.8924,36.9792,4000.0
2013-11-08 09:45:00,46.98,46.98,46.9,46.9,1200.0,37.0422,37.0422,36.9792,36.9792,1200.0
2013-11-08 09:50:00,46.9,46.9,46.8,46.82,3000.0,36.9792,36.9792,36.9003,36.9161,3000.0
2013-11-08 09:55:00,46.82,46.88,46.79,46.85,22800.0,36.9161,36.9634,36.8924,36.9397,22800.0
2013-11-08 10:00:00,46.85,46.88,46.83,46.88,2300.0,36.9397,36.9634,36.924,36.9634,2300.0
2013-11-08 10:05:00,46.88,46.99,46.88,46.99,1300.0,36.9634,37.0501,36.9634,37.0501,1300.0
2013-11-08 10:10:00,46.95,46.98,46.91,46.94,7300.0,37.0186,37.0422,36.9871,37.0107,7300.0
2013-11-08 10:15:00,46.93,46.98,46.93,46.97,3100.0,37.0028,37.0422,37.0028,37.0344,3100.0
2013-11-08 10:20:00,46.99,47.02,46.96,46.96,6900.0,37.0501,37.0738,37.0265,37.0265,6900.0
2013-11-08 10:25:00,46.96,46.96,46.92,46.95,3300.0,37.0265,37.0265,36.9949,37.0186,3300.0
2013-11-08 10:30:00,46.97,47.04,46.97,47.03,2200.0,37.0344,37.0896,37.0344,37.0817,2200.0
2013-11-08 10:35:00,47.01,47.01,46.98,46.98,2300.0,37.0659,37.0659,37.0422,37.0422,2300.0
2013-11-08 10:40:00,46.96,46.96,46.94,46.94,300.0,37.0265,37.0265,37.0107,37.0107,300.0
2013-11-08 10:45:00,46.94,46.97,46.92,46.97,4000.0,37.0107,37.0344,36.9949,37.0344,4000.0
2013-11-08 10:50:00,46.97,46.98,46.93,46.95,1000.0,37.0344,37.0422,37.0028,37.0186,1000.0
2013-11-08 10:55:00,46.96,47.02,46.96,47.0,1600.0,37.0265,37.0738,37.0265,37.058,1600.0
2013-11-08 11:00:00,47.02,47.05,47.01,47.01,3200.0,37.0738,37.0974,37.0659,37.0659,3200.0
2013-11-08 11:05:00,47.0,47.05,46.99,47.05,1100.0,37.058,37.0974,37.0501,37.0974,1100.0
2013-11-08 11:10:00,47.04,47.09,47.04,47.08,1700.0,37.0896,37.129,37.0896,37.1211,1700.0
2013-11-08 11:15:00,47.08,47.08,47.05,47.08,2200.0,37.1211,37.1211,37.0974,37.1211,2200.0
2013-11-08 11:20:00,47.08,47.09,47.05,47.05,1700.0,37.1211,37.129,37.0974,37.0974,1700.0
2013-11-08 11:25:00,47.05,47.06,47.04,47.04,400.0,37.0974,37.1053,37.0896,37.0896,400.0
2013-11-08 11:30:00,47.05,47.06,47.03,47.04,1800.0,37.0974,37.1053,37.0817,37.0896,1800.0
2013-11-08 11:35:00,47.05,47.11,47.05,47.11,2700.0,37.0974,37.1447,37.0974,37.1447,2700.0
2013-11-08 11:40:00,47.1,47.1,47.07,47.08,1000.0,37.1369,37.1369,37.1132,37.1211,1000.0
2013-11-08 11:45:00,47.08,47.1,47.07,47.09,2400.0,37.1211,37.1369,37.1132,37.129,2400.0
2013-11-08 11:50:00,47.09,47.13,47.07,47.08,5100.0,37.129,37.1605,37.1132,37.1211,5100.0
2013-11-08 11:55:00,47.08,47.1,47.05,47.05,1400.0,37.1211,37.1369,37.0974,37.0974,1400.0
2013-11-08 12:00:00,47.05,47.08,47.04,47.07,3500.0,37.0974,37.1211,37.0896,37.1132,3500.0
2013-11-08 12:05:00,47.08,47.11,47.07,47.1,8500.0,37.1211,37.1447,37.1132,37.1369,8500.0
2013-11-08 12:10:00,47.1,47.1,47.05,47.05,2200.0,37.1369,37.1369,37.0974,37.0974,2200.0
2013-11-08 12:15:00,47.05,47.12,47.05,47.11,7300.0,37.0974,37.1526,37.0974,37.1447,7300.0
2013-11-08 12:20:00,47.1,47.1,47.05,47.05,900.0,37.1369,37.1369,37.0974,37.0974,900.0
2013-11-08 12:25:00,47.07,47.08,47.07,47.07,1300.0,37.1132,37.1211,37.1132,37.1132,1300.0
2013-11-08 12:30:00,47.08,47.08,47.05,47.05,3200.0,37.1211,37.1211,37.0974,37.0974,3200.0
2013-11-08 12:35:00,47.05,47.07,47.04,47.07,1700.0,37.0974,37.1132,37.0896,37.1132,1700.0
2013-11-08 12:40:00,47.07,47.08,47.06,47.07,1500.0,37.1132,37.1211,37.1053,37.1132,1500.0
2013-11-08 12:45:00,47.07,47.08,47.04,47.04,5900.0,37.1132,37.1211,37.0896,37.0896,5900.0
2013-11-08 12:50:00,47.04,47.04,47.01,47.01,2400.0,37.0896,37.0896,37.0659,37.0659,2400.0
2013-11-08 12:55:00,47.01,47.02,47.01,47.02,2800.0,37.0659,37.0738,37.0659,37.0738,2800.0
2013-11-08 13:00:00,47.02,47.03,47.0,47.01,1300.0,37.0738,37.0817,37.058,37.0659,1300.0
2013-11-08 13:05:00,47.0,47.0,46.97,46.97,2000.0,37.058,37.058,37.0344,37.0344,2000.0
2013-11-08 13:10:00,46.97,47.0,46.97,47.0,2100.0,37.0344,37.058,37.0344,37.058,2100.0
2013-11-08 13:15:00,47.01,47.01,46.97,46.98,4000.0,37.0659,37.0659,37.0344,37.0422,4000.0
2013-11-08 13:20:00,47.0,47.0,46.98,46.99,1900.0,37.058,37.058,37.0422,37.0501,1900.0
2013-11-08 13:25:00,47.01,47.09,47.01,47.09,3300.0,37.0659,37.129,37.0659,37.129,3300.0
2013-11-08 13:30:00,47.09,47.1,47.08,47.08,900.0,37.129,37.1369,37.1211,37.1211,900.0
2013-11-08 13:35:00,47.07,47.07,47.06,47.06,400.0,37.1132,37.1132,37.1053,37.1053,400.0
2013-11-08 13:40:00,47.06,47.06,47.04,47.04,800.0,37.1053,37.1053,37.0896,37.0896,800.0
2013-11-08 13:45:00,47.03,47.07,47.03,47.03,2600.0,37.0817,37.1132,37.0817,37.0817,2600.0
2013-11-08 13:50:00,47.04,47.05,47.02,47.02,7200.0,37.0896,37.0974,37.0738,37.0738,7200.0
2013-11-08 13:55:00,47.02,47.03,47.02,47.02,800.0,37.0738,37.0817,37.0738,37.0738,800.0
2013-11-08 14:00:00,47.02,47.02,47.01,47.01,1000.0,37.0738,37.0738,37.0659,37.0659,1000.0
2013-11-08 14:05:00,47.01,47.01,46.98,46.99,3300.0,37.0659,37.0659,37.0422,37.0501,3300.0
2013-11-08 14:10:00,47.0,47.0,46.98,47.0,1000.0,37.058,37.058,37.0422,37.058,1000.0
2013-11-08 14:15:00,47.01,47.01,46.96,46.97,7000.0,37.0659,37.0659,37.0265,37.0344,7000.0
2013-11-08 14:20:00,46.97,47.0,46.97,46.99,1500.0,37.0344,37.058,37.0344,37.0501,1500.0
2013-11-08 14:25:00,46.98,46.98,46.95,46.97,5100.0,37.0422,37.0422,37.0186,37.0344,5100.0
2013-11-08 14:30:00,46.98,46.98,46.95,46.95,1800.0,37.0422,37.0422,37.0186,37.0186,1800.0
2013-11-08 14:35:00,46.95,46.96,46.95,46.95,4600.0,37.0186,37.0265,37.0186,37.0186,4600.0
2013-11-08 14:40:00,46.95,46.95,46.93,46.93,5000.0,37.0186,37.0186,37.0028,37.0028,5000.0
2013-11-08 14:45:00,46.94,46.94,46.91,46.93,7000.0,37.0107,37.0107,36.9871,37.0028,7000.0
2013-11-08 14:50:00,46.95,46.95,46.9,46.91,5700.0,37.0186,37.0186,36.9792,36.9871,5700.0
2013-11-08 14:55:00,46.9,46.91,46.89,46.9,6000.0,36.9792,36.9871,36.9713,36.9792,6000.0
2013-11-08 15:00:00,46.89,46.9,46.83,46.83,4400.0,36.9713,36.9792,36.924,36.924,4400.0
2013-11-08 15:05:00,46.84,46.87,46.83,46.86,5100.0,36.9319,36.9555,36.924,36.9476,5100.0
2013-11-08 15:10:00,46.86,46.88,46.85,46.86,6700.0,36.9476,36.9634,36.9397,36.9476,6700.0
2013-11-08 15:15:00,46.87,46.87,46.82,46.83,9800.0,36.9555,36.9555,36.9161,36.924,9800.0
2013-11-08 15:20:00,46.83,46.88,46.82,46.87,11800.0,36.924,36.9634,36.9161,36.9555,11800.0
2013-11-08 15:25:00,46.86,46.88,46.84,46.84,14600.0,36.9476,36.9634,36.9319,36.9319,14600.0
2013-11-08 15:30:00,46.84,46.87,46.82,46.85,20700.0,36.9319,36.9555,36.9161,36.9397,20700.0
2013-11-08 15:35:00,46.85,46.91,46.84,46.86,30700.0,36.9397,36.9871,36.9319,36.9476,30700.0
2013-11-08 15:40:00,46.86,46.91,46.85,46.91,21000.0,36.9476,36.9871,36.9397,36.9871,21000.0
2013-11-08 15:45:00,46.91,46.95,46.91,46.94,22600.0,36.9871,37.0186,36.9871,37.0107,22600.0
2013-11-08 15:50:00,46.95,46.98,46.93,46.95,16400.0,37.0186,37.0422,37.0028,37.0186,16400.0
2013-11-08 15:55:00,46.96,47.02,46.96,47.02,47300.0,37.0265,37.0738,37.0265,37.0738,47300.0
2013-11-11 09:30:00,47.06,47.26,47.06,47.16,2400.0,37.1053,37.263,37.1053,37.1842,2400.0
2013-11-11 09:35:00,47.14,47.16,47.08,47.16,800.0,37.1684,37.1842,37.1211,37.1842,800.0
2013-11-11 09:40:00,47.11,47.3,47.08,47.25,7400.0,37.1447,37.2946,37.1211,37.2551,7400.0
2013-11-11 09:45:00,47.22,47.24,47.17,47.22,3000.0,37.2315,37.2473,37.1921,37.2315,3000.0
2013-11-11 09:50:00,47.25,47.37,47.22,47.37,1400.0,37.2551,37.3498,37.2315,37.3498,1400.0
2013-11-11 09:55:00,47.33,47.37,47.26,47.35,10300.0,37.3182,37.3498,37.263,37.334,10300.0
2013-11-11 10:00:00,47.4,47.4,47.36,47.38,1800.0,37.3734,37.3734,37.3419,37.3576,1800.0
2013-11-11 10:05:00,47.38,47.4,47.3,47.4,8700.0,37.3576,37.3734,37.2946,37.3734,8700.0
2013-11-11 10:10:00,47.45,47.46,47.37,47.37,1500.0,37.4128,37.4207,37.3498,37.3498,1500.0
2013-11-11 10:15:00,47.4,47.4,47.35,47.35,500.0,37.3734,37.3734,37.334,37.334,500.0
2013-11-11 10:20:00,47.4,47.44,47.37,47.43,8600.0,37.3734,37.4049,37.3498,37.3971,8600.0
2013-11-11 10:25:00,47.46,47.46,47.39,47.39,2300.0,37.4207,37.4207,37.3655,37.3655,2300.0
2013-11-11 10:30:00,47.38,47.4,47.38,47.38,1500.0,37.3576,37.3734,37.3576,37.3576,1500.0
2013-11-11 10:35:00,47.38,47.41,47.37,47.37,5600.0,37.3576,37.3813,37.3498,37.3498,5600.0
2013-11-11 10:40:00,47.41,47.44,47.39,47.43,2500.0,37.3813,37.4049,37.3655,37.3971,2500.0
2013-11-11 10:45:00,47.42,47.46,47.39,47.46,4500.0,37.3892,37.4207,37.3655,37.4207,4500.0
2013-11-11 10:50:00,47.43,47.46,47.43,47.46,900.0,37.3971,37.4207,37.3971,37.4207,900.0
2013-11-11 10:55:00,47.46,47.5,47.46,47.48,1700.0,37.4207,37.4523,37.4207,37.4365,1700.0
2013-11-11 11:00:00,47.47,47.48,47.45,47.46,2400.0,37.4286,37.4365,37.4128,37.4207,2400.0
2013-11-11 11:05:00,47.45,47.5,47.45,47.5,4300.0,37.4128,37.4523,37.4128,37.4523,4300.0
2013-11-11 11:10:00,47.49,47.52,47.48,47.5,3900.0,37.4444,37.468,37.4365,37.4523,3900.0
2013-11-11 11:15:00,47.49,47.5,47.49,47.5,1800.0,37.4444,37.4523,37.4444,37.4523,1800.0
2013-11-11 11:20:00,47.5,47.5,47.48,47.48,1600.0,37.4523,37.4523,37.4365,37.4365,1600.0
2013-11-11 11:25:00,47.49,47.5,47.49,47.5,1100.0,37.4444,37.4523,37.4444,37.4523,1100.0
2013-11-11 11:30:00,47.5,47.5,47.46,47.46,3800.0,37.4523,37.4523,37.4207,37.4207,3800.0
2013-11-11 11:35:00,47.46,47.46,47.44,47.44,700.0,37.4207,37.4207,37.4049,37.4049,700.0
2013-11-11 11:40:00,47.44,47.49,47.43,47.45,3700.0,37.4049,37.4444,37.3971,37.4128,3700.0
2013-11-11 11:45:00,47.45,47.47,47.44,47.47,1700.0,37.4128,37.4286,37.4049,37.4286,1700.0
2013-11-11 11:50:00,47.46,47.46,47.43,47.43,2500.0,37.4207,37.4207,37.3971,37.3971,2500.0
2013-11-11 11:55:00,47.43,47.43,47.43,47.43,1000.0,37.3971,37.3971,37.3971,37.3971,1000.0
2013-11-11 12:00:00,47.42,47.42,47.38,47.39,1200.0,37.3892,37.3892,37.3576,37.3655,1200.0
2013-11-11 12:05:00,47.41,47.43,47.35,47.35,11600.0,37.3813,37.3971,37.334,37.334,11600.0
2013-11-11 12:10:00,47.36,47.38,47.36,47.38,2200.0,37.3419,37.3576,37.3419,37.3576,2200.0
2013-11-11 12:15:00,47.37,47.38,47.36,47.36,2900.0,37.3498,37.3576,37.3419,37.3419,2900.0
2013-11-11 12:20:00,47.36,47.42,47.36,47.42,2800.0,37.3419,37.3892,37.3419,37.3892,2800.0
2013-11-11 12:25:00,47.41,47.44,47.41,47.44,2100.0,37.3813,37.4049,37.3813,37.4049,2100.0
2013-11-11 12:30:00,47.43,47.44,47.41,47.43,3500.0,37.3971,37.4049,37.3813,37.3971,3500.0
2013-11-11 12:35:00,47.42,47.43,47.42,47.42,1300.0,37.3892,37.3971,37.3892,37.3892,1300.0
2013-11-11 12:40:00,47.42,47.42,47.4,47.4,2400.0,37.3892,37.3892,37.3734,37.3734,2400.0
2013-11-11 12:45:00,47.4,47.43,47.4,47.43,2100.0,37.3734,37.3971,37.3734,37.3971,2100.0
2013-11-11 12:50:00,47.42,47.42,47.42,47.42,300.0,37.3892,37.3892,37.3892,37.3892,300.0
2013-11-11 12:55:00,47.43,47.43,47.43,47.43,900.0,37.3971,37.3971,37.3971,37.3971,900.0
2013-11-11 13:00:00,47.44,47.45,47.43,47.44,1700.0,37.4049,37.4128,37.3971,37.4049,1700.0
2013-11-11 13:05:00,47.45,47.47,47.44,47.46,1600.0,37.4128,37.4286,37.4049,37.4207,1600.0
2013-11-11 13:10:00,47.47,47.49,47.46,47.48,2200.0,37.4286,37.4444,37.4207,37.4365,2200.0
2013-11-11 13:15:00,47.47,47.48,47.46,47.46,1100.0,37.4286,37.4365,37.4207,37.4207,1100.0
2013-11-11 13:20:00,47.45,47.46,47.45,47.46,1200.0,37.4128,37.4207,37.4128,37.4207,1200.0
2013-11-11 13:25:00,47.46,47.47,47.46,47.47,2400.0,37.4207,37.4286,37.4207,37.4286,2400.0
2013-11-11 13:30:00,47.48,47.5,47.47,47.48,2500.0,37.4365,37.4523,37.4286,37.4365,2500.0
2013-11-11 13:35:00,47.47,47.5,47.47,47.49,4300.0,37.4286,37.4523,37.4286,37.4444,4300.0
2013-11-11 13:40:00,47.49,47.51,47.48,47.51,3100.0,37.4444,37.4601,37.4365,37.4601,3100.0
2013-11-11 13:45:00,47.5,47.52,47.5,47.52,1100.0,37.4523,37.468,37.4523,37.468,1100.0
2013-11-11 13:50:00,47.51,47.52,47.49,47.49,1700.0,37.4601,37.468,37.4444,37.4444,1700.0
2013-11-11 13:55:00,47.48,47.51,47.48,47.5,3000.0,37.4365,37.4601,37.4365,37.4523,3000.0
2013-11-11 14:00:00,47.5,47.51,47.5,47.5,600.0,37.4523,37.4601,37.4523,37.4523,600.0
2013-11-11 14:05:00,47.51,47.51,47.47,47.47,3800.0,37.4601,37.4601,37.4286,37.4286,3800.0
2013-11-11 14:10:00,47.48,47.51,47.48,47.51,3900.0,37.4365,37.4601,37.4365,37.4601,3900.0
2013-11-11 14:15:00,47.5,47.5,47.5,47.5,700.0,37.4523,37.4523,37.4523,37.4523,700.0
2013-11-11 14:20:00,47.5,47.5,47.43,47.43,10400.0,37.4523,37.4523,37.3971,37.3971,10400.0
2013-11-11 14:25:00,47.44,47.45,47.43,47.45,3600.0,37.4049,37.4128,37.3971,37.4128,3600.0
2013-11-11 14:30:00,47.43,47.44,47.4,47.4,2900.0,37.3971,37.4049,37.3734,37.3734,2900.0
2013-11-11 14:35:00,47.4,47.4,47.36,47.36,3800.0,37.3734,37.3734,37.3419,37.3419,3800.0
2013-11-11 14:40:00,47.36,47.4,47.36,47.39,5500.0,37.3419,37.3734,37.3419,37.3655,5500.0
2013-11-11 14:45:00,47.39,47.4,47.39,47.4,2200.0,37.3655,37.3734,37.3655,37.3734,2200.0
2013-11-11 14:50:00,47.4,47.43,47.39,47.42,3600.0,37.3734,37.3971,37.3655,37.3892,3600.0
2013-11-11 14:55:00,47.41,47.48,47.41,47.47,7300.0,37.3813,37.4365,37.3813,37.4286,7300.0
2013-11-11 15:00:00,47.48,47.51,47.48,47.5,4800.0,37.4365,37.4601,37.4365,37.4523,4800.0
2013-11-11 15:05:00,47.5,47.52,47.48,47.49,7700.0,37.4523,37.468,37.4365,37.4444,7700.0
2013-11-11 15:10:00,47.49,47.49,47.48,47.49,1200.0,37.4444,37.4444,37.4365,37.4444,1200.0
2013-11-11 15:15:00,47.49,47.5,47.49,47.5,1800.0,37.4444,37.4523,37.4444,37.4523,1800.0
2013-11-11 15:20:00,47.5,47.52,47.5,47.52,3900.0,37.4523,37.468,37.4523,37.468,3900.0
2013-11-11 15:25:00,47.52,47.52,47.5,47.5,4700.0,37.468,37.468,37.4523,37.4523,4700.0
2013-11-11 15:30:00,47.51,47.52,47.47,47.48,3900.0,37.4601,37.468,37.4286,37.4365,3900.0
2013-11-11 15:35:00,47.48,47.52,47.48,47.52,6500.0,37.4365,37.468,37.4365,37.468,6500.0
2013-11-11 15:40:00,47.52,47.52,47.51,47.52,8800.0,37.468,37.468,37.4601,37.468,8800.0
2013-11-11 15:45:00,47.52,47.54,47.52,47.53,21900.0,37.468,37.4838,37.468,37.4759,21900.0
2013-11-11 15:50:00,47.52,47.53,47.52,47.53,5000.0,37.468,37.4759,37.468,37.4759,5000.0
2013-11-11 15:55:00,47.53,47.55,47.52,47.54,27800.0,37.4759,37.4917,37.468,37.4838,27800.0
2013-11-12 09:30:00,47.48,47.6,47.41,47.55,14200.0,37.4365,37.5311,37.3813,37.4917,14200.0
2013-11-12 09:35:00,47.54,47.56,47.49,47.5,3300.0,37.4838,37.4996,37.4444,37.4523,3300.0
2013-11-12 09:40:00,47.5,47.6,47.5,47.55,5800.0,37.4523,37.5311,37.4523,37.4917,5800.0
2013-11-12 09:45:00,47.55,47.58,47.49,47.55,18900.0,37.4917,37.5153,37.4444,37.4917,18900.0
2013-11-12 09:50:00,47.54,47.54,47.44,47.49,8400.0,37.4838,37.4838,37.4049,37.4444,8400.0
2013-11-12 09:55:00,47.48,47.55,47.48,47.55,5600.0,37.4365,37.4917,37.4365,37.4917,5600.0
2013-11-12 10:00:00,47.55,47.55,47.47,47.49,4900.0,37.4917,37.4917,37.4286,37.4444,4900.0
2013-11-12 10:05:00,47.49,47.5,47.45,47.5,4100.0,37.4444,37.4523,37.4128,37.4523,4100.0
2013-11-12 10:10:00,47.51,47.52,47.48,47.48,1800.0,37.4601,37.468,37.4365,37.4365,1800.0
2013-11-12 10:15:00,47.45,47.54,47.45,47.54,15900.0,37.4128,37.4838,37.4128,37.4838,15900.0
2013-11-12 10:20:00,47.54,47.55,47.47,47.49,3600.0,37.4838,37.4917,37.4286,37.4444,3600.0
2013-11-12 10:25:00,47.47,47.51,47.46,47.49,1700.0,37.4286,37.4601,37.4207,37.4444,1700.0
2013-11-12 10:30:00,47.5,47.5,47.45,47.46,1200.0,37.4523,37.4523,37.4128,37.4207,1200.0
2013-11-12 10:35:00,47.47,47.48,47.47,47.48,800.0,37.4286,37.4365,37.4286,37.4365,800.0
2013-11-12 10:40:00,47.49,47.49,47.46,47.47,900.0,37.4444,37.4444,37.4207,37.4286,900.0
2013-11-12 10:45:00,47.46,47.47,47.45,47.47,2100.0,37.4207,37.4286,37.4128,37.4286,2100.0
2013-11-12 10:50:00,47.47,47.49,47.46,47.48,2500.0,37.4286,37.4444,37.4207,37.4365,2500.0
2013-11-12 10:55:00,47.46,47.47,47.45,47.47,5400.0,37.4207,37.4286,37.4128,37.4286,5400.0
2013-11-12 11:00:00,47.47,47.49,47.47,47.49,2100.0,37.4286,37.4444,37.4286,37.4444,2100.0
2013-11-12 11:05:00,47.5,47.5,47.47,47.48,1300.0,37.4523,37.4523,37.4286,37.4365,1300.0
2013-11-12 11:10:00,47.45,47.49,47.45,47.47,800.0,37.4128,37.4444,37.4128,37.4286,800.0
2013-11-12 11:15:00,47.46,47.46,47.45,47.45,800.0,37.4207,37.4207,37.4128,37.4128,800.0
2013-11-12 11:20:00,47.45,47.45,47.43,47.45,3700.0,37.4128,37.4128,37.3971,37.4128,3700.0
2013-11-12 11:25:00,47.45,47.47,47.44,47.46,4200.0,37.4128,37.4286,37.4049,37.4207,4200.0
2013-11-12 11:30:00,47.47,47.48,47.45,47.46,2400.0,37.4286,37.4365,37.4128,37.4207,2400.0
2013-11-12 11:35:00,47.45,47.45,47.41,47.41,1300.0,37.4128,37.4128,37.3813,37.3813,1300.0
2013-11-12 11:40:00,47.36,47.36,47.33,47.33,1800.0,37.3419,37.3419,37.3182,37.3182,1800.0
2013-11-12 11:45:00,47.33,47.34,47.29,47.31,4700.0,37.3182,37.3261,37.2867,37.3024,4700.0
2013-11-12 11:50:00,47.3,47.32,47.3,47.32,600.0,37.2946,37.3103,37.2946,37.3103,600.0
2013-11-12 11:55:00,47.31,47.31,47.3,47.3,1400.0,37.3024,37.3024,37.2946,37.2946,1400.0
2013-11-12 12:00:00,47.3,47.32,47.26,47.26,2600.0,37.2946,37.3103,37.263,37.263,2600.0
2013-11-12 12:05:00,47.23,47.23,47.16,47.18,2700.0,37.2394,37.2394,37.1842,37.1999,2700.0
2013-11-12 12:10:00,47.19,47.2,47.18,47.2,1800.0,37.2078,37.2157,37.1999,37.2157,1800.0
2013-11-12 12:15:00,47.2,47.2,47.19,47.19,9200.0,37.2157,37.2157,37.2078,37.2078,9200.0
2013-11-12 12:20:00,47.19,47.23,47.19,47.22,6400.0,37.2078,37.2394,37.2078,37.2315,6400.0
2013-11-12 12:25:00,47.21,47.23,47.21,47.22,1900.0,37.2236,37.2394,37.2236,37.2315,1900.0
2013-11-12 12:30:00,47.23,47.23,47.2,47.22,2200.0,37.2394,37.2394,37.2157,37.2315,2200.0
2013-11-12 12:35:00,47.22,47.23,47.2,47.22,2600.0,37.2315,37.2394,37.2157,37.2315,2600.0
2013-11-12 12:40:00,47.21,47.22,47.19,47.21,1200.0,37.2236,37.2315,37.2078,37.2236,1200.0
2013-11-12 12:45:00,47.22,47.22,47.2,47.21,1500.0,37.2315,37.2315,37.2157,37.2236,1500.0
2013-11-12 12:50:00,47.25,47.25,47.2,47.2,1900.0,37.2551,37.2551,37.2157,37.2157,1900.0
2013-11-12 12:55:00,47.2,47.2,47.2,47.2,400.0,37.2157,37.2157,37.2157,37.2157,400.0
2013-11-12 13:00:00,47.2,47.22,47.2,47.22,2400.0,37.2157,37.2315,37.2157,37.2315,2400.0
2013-11-12 13:05:00,47.22,47.22,47.2,47.21,1900.0,37.2315,37.2315,37.2157,37.2236,1900.0
2013-11-12 13:10:00,47.22,47.25,47.22,47.23,1800.0,37.2315,37.2551,37.2315,37.2394,1800.0
2013-11-12 13:15:00,47.25,47.26,47.24,47.24,600.0,37.2551,37.263,37.2473,37.2473,600.0
2013-11-12 13:20:00,47.25,47.26,47.25,47.25,2000.0,37.2551,37.263,37.2551,37.2551,2000.0
2013-11-12 13:25:00,47.25,47.26,47.24,47.25,3400.0,37.2551,37.263,37.2473,37.2551,3400.0
2013-11-12 13:30:00,47.25,47.25,47.22,47.22,3300.0,37.2551,37.2551,37.2315,37.2315,3300.0
2013-11-12 13:35:00,47.22,47.23,47.2,47.2,2400.0,37.2315,37.2394,37.2157,37.2157,2400.0
2013-11-12 13:40:00,47.21,47.26,47.21,47.26,4000.0,37.2236,37.263,37.2236,37.263,4000.0
2013-11-12 13:45:00,47.25,47.26,47.25,47.25,1600.0,37.2551,37.263,37.2551,37.2551,1600.0
2013-11-12 13:50:00,47.25,47.25,47.24,47.24,1300.0,37.2551,37.2551,37.2473,37.2473,1300.0
2013-11-12 13:55:00,47.26,47.27,47.23,47.23,4900.0,37.263,37.2709,37.2394,37.2394,4900.0
2013-11-12 14:00:00,47.25,47.26,47.23,47.26,3600.0,37.2551,37.263,37.2394,37.263,3600.0
2013-11-12 14:05:00,47.26,47.26,47.26,47.26,0.0,37.263,37.263,37.263,37.263,0.0
2013-11-12 14:10:00,47.26,47.27,47.26,47.26,500.0,37.263,37.2709,37.263,37.263,500.0
2013-11-12 14:15:00,47.26,47.28,47.23,47.27,5500.0,37.263,37.2788,37.2394,37.2709,5500.0
2013-11-12 14:20:00,47.3,47.3,47.29,47.3,500.0,37.2946,37.2946,37.2867,37.2946,500.0
2013-11-12 14:25:00,47.29,47.29,47.25,47.25,1200.0,37.2867,37.2867,37.2551,37.2551,1200.0
2013-11-12 14:30:00,47.26,47.27,47.25,47.26,1800.0,37.263,37.2709,37.2551,37.263,1800.0
2013-11-12 14:35:00,47.28,47.3,47.28,47.29,1800.0,37.2788,37.2946,37.2788,37.2867,1800.0
2013-11-12 14:40:00,47.3,47.3,47.3,47.3,400.0,37.2946,37.2946,37.2946,37.2946,400.0
2013-11-12 14:45:00,47.3,47.3,47.28,47.3,3300.0,37.2946,37.2946,37.2788,37.2946,3300.0
2013-11-12 14:50:00,47.32,47.33,47.31,47.32,3400.0,37.3103,37.3182,37.3024,37.3103,3400.0
2013-11-12 14:55:00,47.32,47.41,47.32,47.4,3800.0,37.3103,37.3813,37.3103,37.3734,3800.0
2013-11-12 15:00:00,47.39,47.41,47.39,47.4,1100.0,37.3655,37.3813,37.3655,37.3734,1100.0
2013-11-12 15:05:00,47.4,47.4,47.38,47.38,2200.0,37.3734,37.3734,37.3576,37.3576,2200.0
2013-11-12 15:10:00,47.38,47.41,47.38,47.39,3900.0,37.3576,37.3813,37.3576,37.3655,3900.0
2013-11-12 15:15:00,47.39,47.4,47.38,47.39,3700.0,37.3655,37.3734,37.3576,37.3655,3700.0
2013-11-12 15:20:00,47.4,47.41,47.35,47.35,3800.0,37.3734,37.3813,37.334,37.334,3800.0
2013-11-12 15:25:00,47.36,47.4,47.36,47.37,4800.0,37.3419,37.3734,37.3419,37.3498,4800.0
2013-11-12 15:30:00,47.36,47.39,47.36,47.39,2800.0,37.3419,37.3655,37.3419,37.3655,2800.0
2013-11-12 15:35:00,47.39,47.41,47.37,47.37,4400.0,37.3655,37.3813,37.3498,37.3498,4400.0
2013-11-12 15:40:00,47.36,47.39,47.36,47.39,4900.0,37.3419,37.3655,37.3419,37.3655,4900.0
2013-11-12 15:45:00,47.4,47.4,47.34,47.36,23100.0,37.3734,37.3734,37.3261,37.3419,23100.0
2013-11-12 15:50:00,47.35,47.37,47.34,47.35,16900.0,37.334,37.3498,37.3261,37.334,16900.0
2013-11-12 15:55:00,47.35,47.45,47.35,47.45,31000.0,37.334,37.4128,37.334,37.4128,31000.0
2013-11-13 09:30:00,47.11,47.37,47.01,47.27,6900.0,37.1447,37.3498,37.0659,37.2709,6900.0
2013-11-13 09:35:00,47.32,47.41,47.3,47.37,5100.0,37.3103,37.3813,37.2946,37.3498,5100.0
2013-11-13 09:40:00,47.35,47.47,47.34,47.46,1500.0,37.334,37.4286,37.3261,37.4207,1500.0
2013-11-13 09:45:00,47.43,47.51,47.39,47.44,3100.0,37.3971,37.4601,37.3655,37.4049,3100.0
2013-11-13 09:50:00,47.41,47.41,47.36,47.38,1200.0,37.3813,37.3813,37.3419,37.3576,1200.0
2013-11-13 09:55:00,47.41,47.52,47.38,47.51,3600.0,37.3813,37.468,37.3576,37.4601,3600.0
2013-11-13 10:00:00,47.55,47.55,47.47,47.49,800.0,37.4917,37.4917,37.4286,37.4444,800.0
2013-11-13 10:05:00,47.51,47.52,47.41,47.41,2200.0,37.4601,37.468,37.3813,37.3813,2200.0
2013-11-13 10:10:00,47.43,47.5,47.43,47.5,2000.0,37.3971,37.4523,37.3971,37.4523,2000.0
2013-11-13 10:15:00,47.49,47.52,47.46,47.46,1000.0,37.4444,37.468,37.4207,37.4207,1000.0
2013-11-13 10:20:00,47.44,47.51,47.43,47.51,3100.0,37.4049,37.4601,37.3971,37.4601,3100.0
2013-11-13 10:25:00,47.51,47.55,47.49,47.52,7400.0,37.4601,37.4917,37.4444,37.468,7400.0
2013-11-13 10:30:00,47.53,47.56,47.5,47.5,13900.0,37.4759,37.4996,37.4523,37.4523,13900.0
2013-11-13 10:35:00,47.53,47.57,47.52,47.57,2500.0,37.4759,37.5074,37.468,37.5074,2500.0
2013-11-13 10:40:00,47.55,47.62,47.53,47.59,10800.0,37.4917,37.5469,37.4759,37.5232,10800.0
2013-11-13 10:45:00,47.58,47.59,47.54,47.54,5100.0,37.5153,37.5232,37.4838,37.4838,5100.0
2013-11-13 10:50:00,47.53,47.53,47.51,47.52,1800.0,37.4759,37.4759,37.4601,37.468,1800.0
2013-11-13 10:55:00,47.5,47.5,47.49,47.49,1200.0,37.4523,37.4523,37.4444,37.4444,1200.0
2013-11-13 11:00:00,47.48,47.54,47.48,47.54,4200.0,37.4365,37.4838,37.4365,37.4838,4200.0
2013-11-13 11:05:00,47.53,47.55,47.51,47.54,4300.0,37.4759,37.4917,37.4601,37.4838,4300.0
2013-11-13 11:10:00,47.53,47.55,47.51,47.52,15600.0,37.4759,37.4917,37.4601,37.468,15600.0
2013-11-13 11:15:00,47.53,47.54,47.51,47.51,1100.0,37.4759,37.4838,37.4601,37.4601,1100.0
2013-11-13 11:20:00,47.5,47.54,47.49,47.49,4900.0,37.4523,37.4838,37.4444,37.4444,4900.0
2013-11-13 11:25:00,47.48,47.49,47.46,47.46,5200.0,37.4365,37.4444,37.4207,37.4207,5200.0
2013-11-13 11:30:00,47.47,47.47,47.46,47.46,2500.0,37.4286,37.4286,37.4207,37.4207,2500.0
2013-11-13 11:35:00,47.46,47.47,47.44,47.45,2700.0,37.4207,37.4286,37.4049,37.4128,2700.0
2013-11-13 11:40:00,47.47,47.48,47.45,47.46,4000.0,37.4286,37.4365,37.4128,37.4207,4000.0
2013-11-13 11:45:00,47.47,47.47,47.45,47.45,10200.0,37.4286,37.4286,37.4128,37.4128,10200.0
2013-11-13 11:50:00,47.45,47.46,47.44,47.45,2100.0,37.4128,37.4207,37.4049,37.4128,2100.0
2013-11-13 11:55:00,47.45,47.47,47.45,47.47,9200.0,37.4128,37.4286,37.4128,37.4286,9200.0
2013-11-13 12:00:00,47.46,47.46,47.43,47.46,1900.0,37.4207,37.4207,37.3971,37.4207,1900.0
2013-11-13 12:05:00,47.46,47.46,47.44,47.46,2400.0,37.4207,37.4207,37.4049,37.4207,2400.0
2013-11-13 12:10:00,47.45,47.45,47.43,47.43,1000.0,37.4128,37.4128,37.3971,37.3971,1000.0
2013-11-13 12:15:00,47.42,47.46,47.42,47.44,6600.0,37.3892,37.4207,37.3892,37.4049,6600.0
2013-11-13 12:20:00,47.45,47.5,47.45,47.48,14500.0,37.4128,37.4523,37.4128,37.4365,14500.0
2013-11-13 12:25:00,47.5,47.52,47.49,47.5,2100.0,37.4523,37.468,37.4444,37.4523,2100.0
2013-11-13 12:30:00,47.48,47.5,47.47,47.5,2600.0,37.4365,37.4523,37.4286,37.4523,2600.0
2013-11-13 12:35:00,47.5,47.5,47.48,47.49,2000.0,37.4523,37.4523,37.4365,37.4444,2000.0
2013-11-13 12:40:00,47.49,47.53,47.49,47.53,3700.0,37.4444,37.4759,37.4444,37.4759,3700.0
2013-11-13 12:45:00,47.53,47.53,47.53,47.53,100.0,37.4759,37.4759,37.4759,37.4759,100.0
2013-11-13 12:50:00,47.55,47.57,47.53,47.57,7200.0,37.4917,37.5074,37.4759,37.5074,7200.0
2013-11-13 12:55:00,47.57,47.59,47.56,47.56,3800.0,37.5074,37.5232,37.4996,37.4996,3800.0
2013-11-13 13:00:00,47.57,47.58,47.55,47.56,2700.0,37.5074,37.5153,37.4917,37.4996,2700.0
2013-11-13 13:05:00,47.54,47.54,47.53,47.54,2200.0,37.4838,37.4838,37.4759,37.4838,2200.0
2013-11-13 13:10:00,47.55,47.56,47.54,47.54,1100.0,37.4917,37.4996,37.4838,37.4838,1100.0
2013-11-13 13:15:00,47.55,47.56,47.54,47.54,1700.0,37.4917,37.4996,37.4838,37.4838,1700.0
2013-11-13 13:20:00,47.55,47.56,47.54,47.55,2100.0,37.4917,37.4996,37.4838,37.4917,2100.0
2013-11-13 13:25:00,47.55,47.57,47.54,47.55,2200.0,37.4917,37.5074,37.4838,37.4917,2200.0
2013-11-13 13:30:00,47.55,47.57,47.53,47.55,3000.0,37.4917,37.5074,37.4759,37.4917,3000.0
2013-11-13 13:35:00,47.54,47.56,47.52,47.56,2200.0,37.4838,37.4996,37.468,37.4996,2200.0
2013-11-13 13:40:00,47.54,47.55,47.5,47.54,5200.0,37.4838,37.4917,37.4523,37.4838,5200.0
2013-11-13 13:45:00,47.53,47.57,47.52,47.57,2400.0,37.4759,37.5074,37.468,37.5074,2400.0
2013-11-13 13:50:00,47.58,47.58,47.56,47.56,800.0,37.5153,37.5153,37.4996,37.4996,800.0
2013-11-13 13:55:00,47.56,47.58,47.55,47.58,1600.0,37.4996,37.5153,37.4917,37.5153,1600.0
2013-11-13 14:00:00,47.58,47.58,47.53,47.55,1900.0,37.5153,37.5153,37.4759,37.4917,1900.0
2013-11-13 14:05:00,47.56,47.57,47.56,47.57,1600.0,37.4996,37.5074,37.4996,37.5074,1600.0
2013-11-13 14:10:00,47.57,47.59,47.55,47.58,2800.0,37.5074,37.5232,37.4917,37.5153,2800.0
2013-11-13 14:15:00,47.59,47.61,47.58,47.61,5400.0,37.5232,37.539,37.5153,37.539,5400.0
2013-11-13 14:20:00,47.61,47.63,47.61,47.63,4100.0,37.539,37.5548,37.539,37.5548,4100.0
2013-11-13 14:25:00,47.64,47.65,47.63,47.63,2800.0,37.5626,37.5705,37.5548,37.5548,2800.0
2013-11-13 14:30:00,47.63,47.65,47.62,47.62,3600.0,37.5548,37.5705,37.5469,37.5469,3600.0
2013-11-13 14:35:00,47.64,47.64,47.62,47.63,900.0,37.5626,37.5626,37.5469,37.5548,900.0
2013-11-13 14:40:00,47.63,47.63,47.59,47.59,2800.0,37.5548,37.5548,37.5232,37.5232,2800.0
2013-11-13 14:45:00,47.59,47.6,47.59,47.6,800.0,37.5232,37.5311,37.5232,37.5311,800.0
2013-11-13 14:50:00,47.59,47.59,47.56,47.57,1100.0,37.5232,37.5232,37.4996,37.5074,1100.0
2013-11-13 14:55:00,47.56,47.57,47.56,47.56,1600.0,37.4996,37.5074,37.4996,37.4996,1600.0
2013-11-13 15:00:00,47.55,47.55,47.54,47.54,900.0,37.4917,37.4917,37.4838,37.4838,900.0
2013-11-13 15:05:00,47.54,47.54,47.51,47.51,5400.0,37.4838,37.4838,37.4601,37.4601,5400.0
2013-11-13 15:10:00,47.52,47.56,47.52,47.56,2500.0,37.468,37.4996,37.468,37.4996,2500.0
2013-11-13 15:15:00,47.55,47.56,47.53,47.56,3000.0,37.4917,37.4996,37.4759,37.4996,3000.0
2013-11-13 15:20:00,47.56,47.59,47.53,47.59,2900.0,37.4996,37.5232,37.4759,37.5232,2900.0
2013-11-13 15:25:00,47.59,47.59,47.55,47.56,5400.0,37.5232,37.5232,37.4917,37.4996,5400.0
2013-11-13 15:30:00,47.55,47.56,47.52,47.54,6400.0,37.4917,37.4996,37.468,37.4838,6400.0
2013-11-13 15:35:00,47.54,47.62,47.54,47.61,10000.0,37.4838,37.5469,37.4838,37.539,10000.0
2013-11-13 15:40:00,47.6,47.62,47.58,47.59,5900.0,37.5311,37.5469,37.5153,37.5232,5900.0
2013-11-13 15:45:00,47.59,47.62,47.58,47.61,10400.0,37.5232,37.5469,37.5153,37.539,10400.0
2013-11-13 15:50:00,47.62,47.62,47.56,47.61,37200.0,37.5469,37.5469,37.4996,37.539,37200.0
2013-11-13 15:55:00,47.61,47.67,47.61,47.67,31300.0,37.539,37.5863,37.539,37.5863,31300.0
2013-11-14 09:30:00,47.77,47.91,47.68,47.91,2400.0,37.6651,37.7755,37.5942,37.7755,2400.0
2013-11-14 09:35:00,47.93,47.95,47.92,47.92,1300.0,37.7913,37.8071,37.7834,37.7834,1300.0
2013-11-14 09:40:00,47.86,47.91,47.77,47.81,4600.0,37.7361,37.7755,37.6651,37.6967,4600.0
2013-11-14 09:45:00,47.83,47.83,47.79,47.79,800.0,37.7124,37.7124,37.6809,37.6809,800.0
2013-11-14 09:50:00,47.85,47.87,47.79,47.82,11100.0,37.7282,37.744,37.6809,37.7046,11100.0
2013-11-14 09:55:00,47.91,47.95,47.85,47.95,1000.0,37.7755,37.8071,37.7282,37.8071,1000.0
2013-11-14 10:00:00,47.96,48.0,47.91,47.91,2900.0,37.8149,37.8465,37.7755,37.7755,2900.0
2013-11-14 10:05:00,47.89,47.94,47.89,47.91,5600.0,37.7598,37.7992,37.7598,37.7755,5600.0
2013-11-14 10:10:00,47.94,48.0,47.94,48.0,3100.0,37.7992,37.8465,37.7992,37.8465,3100.0
2013-11-14 10:15:00,48.0,48.12,47.98,48.1,7900.0,37.8465,37.9411,37.8307,37.9253,7900.0
2013-11-14 10:20:00,48.11,48.16,48.11,48.12,5300.0,37.9332,37.9726,37.9332,37.9411,5300.0
2013-11-14 10:25:00,48.1,48.12,48.05,48.05,4700.0,37.9253,37.9411,37.8859,37.8859,4700.0
2013-11-14 10:30:00,48.06,48.16,48.06,48.13,2300.0,37.8938,37.9726,37.8938,37.949,2300.0
2013-11-14 10:35:00,48.12,48.12,48.08,48.09,7100.0,37.9411,37.9411,37.9096,37.9174,7100.0
2013-11-14 10:40:00,48.13,48.18,48.13,48.18,1600.0,37.949,37.9884,37.949,37.9884,1600.0
2013-11-14 10:45:00,48.17,48.22,48.17,48.21,1800.0,37.9805,38.0199,37.9805,38.0121,1800.0
2013-11-14 10:50:00,48.2,48.2,48.15,48.17,2300.0,38.0042,38.0042,37.9648,37.9805,2300.0
2013-11-14 10:55:00,48.17,48.21,48.17,48.21,1500.0,37.9805,38.0121,37.9805,38.0121,1500.0
2013-11-14 11:00:00,48.21,48.22,48.2,48.22,2500.0,38.0121,38.0199,38.0042,38.0199,2500.0
2013-11-14 11:05:00,48.22,48.24,48.2,48.24,1300.0,38.0199,38.0357,38.0042,38.0357,1300.0
2013-11-14 11:10:00,48.22,48.25,48.22,48.24,2200.0,38.0199,38.0436,38.0199,38.0357,2200.0
2013-11-14 11:15:00,48.25,48.32,48.24,48.31,6600.0,38.0436,38.0988,38.0357,38.0909,6600.0
2013-11-14 11:20:00,48.32,48.46,48.32,48.46,14000.0,38.0988,38.2092,38.0988,38.2092,14000.0
2013-11-14 11:25:00,48.43,48.49,48.39,48.4,36700.0,38.1855,38.2328,38.154,38.1619,36700.0
2013-11-14 11:30:00,48.4,48.4,48.3,48.33,20000.0,38.1619,38.1619,38.083,38.1067,20000.0
2013-11-14 11:35:00,48.32,48.35,48.32,48.33,2800.0,38.0988,38.1225,38.0988,38.1067,2800.0
2013-11-14 11:40:00,48.33,48.34,48.3,48.34,4400.0,38.1067,38.1146,38.083,38.1146,4400.0
2013-11-14 11:45:00,48.35,48.41,48.34,48.41,2500.0,38.1225,38.1698,38.1146,38.1698,2500.0
2013-11-14 11:50:00,48.41,48.43,48.38,48.38,2100.0,38.1698,38.1855,38.1461,38.1461,2100.0
2013-11-14 11:55:00,48.37,48.37,48.35,48.37,1200.0,38.1382,38.1382,38.1225,38.1382,1200.0
2013-11-14 12:00:00,48.37,48.37,48.35,48.35,2800.0,38.1382,38.1382,38.1225,38.1225,2800.0
2013-11-14 12:05:00,48.37,48.41,48.37,48.41,2100.0,38.1382,38.1698,38.1382,38.1698,2100.0
2013-11-14 12:10:00,48.39,48.42,48.37,48.39,7100.0,38.154,38.1776,38.1382,38.154,7100.0
2013-11-14 12:15:00,48.39,48.39,48.39,48.39,700.0,38.154,38.154,38.154,38.154,700.0
2013-11-14 12:20:00,48.38,48.41,48.38,48.39,1300.0,38.1461,38.1698,38.1461,38.154,1300.0
2013-11-14 12:25:00,48.38,48.38,48.37,48.37,300.0,38.1461,38.1461,38.1382,38.1382,300.0
2013-11-14 12:30:00,48.36,48.36,48.33,48.36,1400.0,38.1303,38.1303,38.1067,38.1303,1400.0
2013-11-14 12:35:00,48.37,48.38,48.33,48.33,3200.0,38.1382,38.1461,38.1067,38.1067,3200.0
2013-11-14 12:40:00,48.35,48.35,48.34,48.35,300.0,38.1225,38.1225,38.1146,38.1225,300.0
2013-11-14 12:45:00,48.34,48.34,48.33,48.33,1400.0,38.1146,38.1146,38.1067,38.1067,1400.0
2013-11-14 12:50:00,48.33,48.33,48.3,48.33,4300.0,38.1067,38.1067,38.083,38.1067,4300.0
2013-11-14 12:55:00,48.33,48.34,48.29,48.33,8800.0,38.1067,38.1146,38.0751,38.1067,8800.0
2013-11-14 13:00:00,48.32,48.4,48.32,48.4,5100.0,38.0988,38.1619,38.0988,38.1619,5100.0
2013-11-14 13:05:00,48.41,48.44,48.38,48.38,4100.0,38.1698,38.1934,38.1461,38.1461,4100.0
2013-11-14 13:10:00,48.38,48.38,48.34,48.35,8500.0,38.1461,38.1461,38.1146,38.1225,8500.0
2013-11-14 13:15:00,48.34,48.39,48.33,48.39,4800.0,38.1146,38.154,38.1067,38.154,4800.0
2013-11-14 13:20:00,48.39,48.41,48.39,48.4,3100.0,38.154,38.1698,38.154,38.1619,3100.0
2013-11-14 13:25:00,48.4,48.41,48.39,48.41,4400.0,38.1619,38.1698,38.154,38.1698,4400.0
2013-11-14 13:30:00,48.4,48.4,48.34,48.34,3600.0,38.1619,38.1619,38.1146,38.1146,3600.0
2013-11-14 13:35:00,48.35,48.35,48.34,48.35,2300.0,38.1225,38.1225,38.1146,38.1225,2300.0
2013-11-14 13:40:00,48.34,48.34,48.33,48.34,1500.0,38.1146,38.1146,38.1067,38.1146,1500.0
2013-11-14 13:45:00,48.34,48.34,48.31,48.33,5900.0,38.1146,38.1146,38.0909,38.1067,5900.0
2013-11-14 13:50:00,48.31,48.32,48.29,48.29,8000.0,38.0909,38.0988,38.0751,38.0751,8000.0
2013-11-14 13:55:00,48.29,48.3,48.27,48.3,3400.0,38.0751,38.083,38.0594,38.083,3400.0
2013-11-14 14:00:00,48.3,48.32,48.28,48.32,7400.0,38.083,38.0988,38.0673,38.0988,7400.0
2013-11-14 14:05:00,48.32,48.32,48.29,48.29,7900.0,38.0988,38.0988,38.0751,38.0751,7900.0
2013-11-14 14:10:00,48.28,48.29,48.27,48.27,1100.0,38.0673,38.0751,38.0594,38.0594,1100.0
2013-11-14 14:15:00,48.26,48.3,48.26,48.3,5700.0,38.0515,38.083,38.0515,38.083,5700.0
2013-11-14 14:20:00,48.31,48.31,48.29,48.3,2500.0,38.0909,38.0909,38.0751,38.083,2500.0
2013-11-14 14:25:00,48.3,48.31,48.27,48.27,2200.0,38.083,38.0909,38.0594,38.0594,2200.0
2013-11-14 14:30:00,48.27,48.27,48.23,48.25,4800.0,38.0594,38.0594,38.0278,38.0436,4800.0
2013-11-14 14:35:00,48.26,48.27,48.25,48.26,2400.0,38.0515,38.0594,38.0436,38.0515,2400.0
2013-11-14 14:40:00,48.26,48.27,48.24,48.26,6400.0,38.0515,38.0594,38.0357,38.0515,6400.0
2013-11-14 14:45:00,48.25,48.27,48.2,48.21,12000.0,38.0436,38.0594,38.0042,38.0121,12000.0
2013-11-14 14:50:00,48.21,48.21,48.16,48.16,10700.0,38.0121,38.0121,37.9726,37.9726,10700.0
2013-11-14 14:55:00,48.17,48.17,48.13,48.14,9900.0,37.9805,37.9805,37.949,37.9569,9900.0
2013-11-14 15:00:00,48.15,48.17,48.14,48.16,5500.0,37.9648,37.9805,37.9569,37.9726,5500.0
2013-11-14 15:05:00,48.15,48.17,48.14,48.15,9700.0,37.9648,37.9805,37.9569,37.9648,9700.0
2013-11-14 15:10:00,48.17,48.23,48.16,48.2,8400.0,37.9805,38.0278,37.9726,38.0042,8400.0
2013-11-14 15:15:00,48.21,48.22,48.19,48.19,4100.0,38.0121,38.0199,37.9963,37.9963,4100.0
2013-11-14 15:20:00,48.19,48.19,48.15,48.18,12100.0,37.9963,37.9963,37.9648,37.9884,12100.0
2013-11-14 15:25:00,48.18,48.19,48.16,48.16,10600.0,37.9884,37.9963,37.9726,37.9726,10600.0
2013-11-14 15:30:00,48.17,48.18,48.16,48.16,7400.0,37.9805,37.9884,37.9726,37.9726,7400.0
2013-11-14 15:35:00,48.16,48.17,48.15,48.16,11400.0,37.9726,37.9805,37.9648,37.9726,11400.0
2013-11-14 15:40:00,48.17,48.18,48.16,48.16,11600.0,37.9805,37.9884,37.9726,37.9726,11600.0
2013-11-14 15:45:00,48.17,48.17,48.13,48.13,13400.0,37.9805,37.9805,37.949,37.949,13400.0
2013-11-14 15:50:00,48.12,48.13,48.11,48.13,15100.0,37.9411,37.949,37.9332,37.949,15100.0
2013-11-14 15:55:00,48.13,48.14,48.09,48.11,46200.0,37.949,37.9569,37.9174,37.9332,46200.0
2013-11-15 09:30:00,48.14,48.45,48.05,48.32,7700.0,37.9569,38.2013,37.8859,38.0988,7700.0
2013-11-15 09:35:00,48.29,48.29,48.13,48.13,1200.0,38.0751,38.0751,37.949,37.949,1200.0
2013-11-15 09:40:00,48.11,48.15,48.09,48.14,23400.0,37.9332,37.9648,37.9174,37.9569,23400.0
2013-11-15 09:45:00,48.11,48.12,48.07,48.07,3700.0,37.9332,37.9411,37.9017,37.9017,3700.0
2013-11-15 09:50:00,48.09,48.1,48.04,48.08,38700.0,37.9174,37.9253,37.878,37.9096,38700.0
2013-11-15 09:55:00,48.08,48.09,48.02,48.02,5200.0,37.9096,37.9174,37.8623,37.8623,5200.0
2013-11-15 10:00:00,48.02,48.04,47.92,47.96,5800.0,37.8623,37.878,37.7834,37.8149,5800.0
2013-11-15 10:05:00,47.96,47.96,47.9,47.93,2100.0,37.8149,37.8149,37.7676,37.7913,2100.0
2013-11-15 10:10:00,47.92,47.95,47.92,47.95,3800.0,37.7834,37.8071,37.7834,37.8071,3800.0
2013-11-15 10:15:00,47.95,47.95,47.84,47.88,2500.0,37.8071,37.8071,37.7203,37.7519,2500.0
2013-11-15 10:20:00,47.87,47.9,47.84,47.84,6600.0,37.744,37.7676,37.7203,37.7203,6600.0
2013-11-15 10:25:00,47.85,47.86,47.79,47.79,5100.0,37.7282,37.7361,37.6809,37.6809,5100.0
2013-11-15 10:30:00,47.79,47.83,47.78,47.8,2800.0,37.6809,37.7124,37.673,37.6888,2800.0
2013-11-15 10:35:00,47.78,47.82,47.78,47.8,4100.0,37.673,37.7046,37.673,37.6888,4100.0
2013-11-15 10:40:00,47.79,47.81,47.74,47.75,6400.0,37.6809,37.6967,37.6415,37.6494,6400.0
2013-11-15 10:45:00,47.76,47.8,47.75,47.78,2600.0,37.6573,37.6888,37.6494,37.673,2600.0
2013-11-15 10:50:00,47.77,47.78,47.76,47.78,900.0,37.6651,37.673,37.6573,37.673,900.0
2013-11-15 10:55:00,47.78,47.78,47.75,47.78,2600.0,37.673,37.673,37.6494,37.673,2600.0
2013-11-15 11:00:00,47.76,47.8,47.75,47.77,2200.0,37.6573,37.6888,37.6494,37.6651,2200.0
2013-11-15 11:05:00,47.76,47.77,47.75,47.76,2500.0,37.6573,37.6651,37.6494,37.6573,2500.0
2013-11-15 11:10:00,47.76,47.79,47.75,47.75,3500.0,37.6573,37.6809,37.6494,37.6494,3500.0
2013-11-15 11:15:00,47.75,47.76,47.75,47.76,3400.0,37.6494,37.6573,37.6494,37.6573,3400.0
2013-11-15 11:20:00,47.76,47.76,47.75,47.75,3400.0,37.6573,37.6573,37.6494,37.6494,3400.0
2013-11-15 11:25:00,47.76,47.76,47.72,47.72,8500.0,37.6573,37.6573,37.6257,37.6257,8500.0
2013-11-15 11:30:00,47.72,47.72,47.69,47.71,2900.0,37.6257,37.6257,37.6021,37.6178,2900.0
2013-11-15 11:35:00,47.71,47.73,47.68,47.7,7700.0,37.6178,37.6336,37.5942,37.6099,7700.0
2013-11-15 11:40:00,47.7,47.71,47.68,47.71,4100.0,37.6099,37.6178,37.5942,37.6178,4100.0
2013-11-15 11:45:00,47.71,47.73,47.7,47.71,2400.0,37.6178,37.6336,37.6099,37.6178,2400.0
2013-11-15 11:50:00,47.7,47.71,47.66,47.67,4800.0,37.6099,37.6178,37.5784,37.5863,4800.0
2013-11-15 11:55:00,47.67,47.73,47.66,47.73,11500.0,37.5863,37.6336,37.5784,37.6336,11500.0
2013-11-15 12:00:00,47.72,47.73,47.7,47.72,900.0,37.6257,37.6336,37.6099,37.6257,900.0
2013-11-15 12:05:00,47.72,47.74,47.7,47.73,6100.0,37.6257,37.6415,37.6099,37.6336,6100.0
2013-11-15 12:10:00,47.73,47.73,47.71,47.72,4200.0,37.6336,37.6336,37.6178,37.6257,4200.0
2013-11-15 12:15:00,47.72,47.78,47.71,47.77,20600.0,37.6257,37.673,37.6178,37.6651,20600.0
2013-11-15 12:20:00,47.76,47.79,47.76,47.77,3600.0,37.6573,37.6809,37.6573,37.6651,3600.0
2013-11-15 12:25:00,47.78,47.8,47.78,47.79,900.0,37.673,37.6888,37.673,37.6809,900.0
2013-11-15 12:30:00,47.8,47.8,47.78,47.78,900.0,37.6888,37.6888,37.673,37.673,900.0
2013-11-15 12:35:00,47.79,47.79,47.73,47.77,7800.0,37.6809,37.6809,37.6336,37.6651,7800.0
2013-11-15 12:40:00,47.77,47.8,47.76,47.78,6400.0,37.6651,37.6888,37.6573,37.673,6400.0
2013-11-15 12:45:00,47.77,47.79,47.71,47.71,6300.0,37.6651,37.6809,37.6178,37.6178,6300.0
2013-11-15 12:50:00,47.71,47.74,47.71,47.73,3500.0,37.6178,37.6415,37.6178,37.6336,3500.0
2013-11-15 12:55:00,47.73,47.78,47.73,47.78,3500.0,37.6336,37.673,37.6336,37.673,3500.0
2013-11-15 13:00:00,47.78,47.83,47.78,47.83,4300.0,37.673,37.7124,37.673,37.7124,4300.0
2013-11-15 13:05:00,47.82,47.82,47.8,47.8,4500.0,37.7046,37.7046,37.6888,37.6888,4500.0
2013-11-15 13:10:00,47.8,47.81,47.77,47.8,7200.0,37.6888,37.6967,37.6651,37.6888,7200.0
2013-11-15 13:15:00,47.8,47.8,47.78,47.79,4100.0,37.6888,37.6888,37.673,37.6809,4100.0
2013-11-15 13:20:00,47.78,47.8,47.78,47.79,2100.0,37.673,37.6888,37.673,37.6809,2100.0
2013-11-15 13:25:00,47.8,47.84,47.79,47.81,5600.0,37.6888,37.7203,37.6809,37.6967,5600.0
2013-11-15 13:30:00,47.82,47.86,47.8,47.85,7200.0,37.7046,37.7361,37.6888,37.7282,7200.0
2013-11-15 13:35:00,47.83,47.87,47.81,47.86,5500.0,37.7124,37.744,37.6967,37.7361,5500.0
2013-11-15 13:40:00,47.87,47.9,47.87,47.88,2800.0,37.744,37.7676,37.744,37.7519,2800.0
2013-11-15 13:45:00,47.89,47.9,47.89,47.89,1100.0,37.7598,37.7676,37.7598,37.7598,1100.0
2013-11-15 13:50:00,47.88,47.89,47.86,47.87,3900.0,37.7519,37.7598,37.7361,37.744,3900.0
2013-11-15 13:55:00,47.87,47.9,47.87,47.87,3000.0,37.744,37.7676,37.744,37.744,3000.0
2013-11-15 14:00:00,47.88,47.92,47.87,47.91,4400.0,37.7519,37.7834,37.744,37.7755,4400.0
2013-11-15 14:05:00,47.93,47.95,47.92,47.94,3100.0,37.7913,37.8071,37.7834,37.7992,3100.0
2013-11-15 14:10:00,47.94,47.94,47.93,47.94,1500.0,37.7992,37.7992,37.7913,37.7992,1500.0
2013-11-15 14:15:00,47.93,47.94,47.9,47.92,6500.0,37.7913,37.7992,37.7676,37.7834,6500.0
2013-11-15 14:20:00,47.91,47.92,47.9,47.91,3800.0,37.7755,37.7834,37.7676,37.7755,3800.0
2013-11-15 14:25:00,47.91,47.92,47.9,47.91,4200.0,37.7755,37.7834,37.7676,37.7755,4200.0
2013-11-15 14:30:00,47.89,47.9,47.89,47.9,3800.0,37.7598,37.7676,37.7598,37.7676,3800.0
2013-11-15 14:35:00,47.9,47.91,47.9,47.91,3800.0,37.7676,37.7755,37.7676,37.7755,3800.0
2013-11-15 14:40:00,47.91,47.91,47.9,47.91,900.0,37.7755,37.7755,37.7676,37.7755,900.0
2013-11-15 14:45:00,47.91,47.91,47.88,47.9,8500.0,37.7755,37.7755,37.7519,37.7676,8500.0
2013-11-15 14:50:00,47.9,47.91,47.9,47.9,4200.0,37.7676,37.7755,37.7676,37.7676,4200.0
2013-11-15 14:55:00,47.9,47.94,47.9,47.94,2800.0,37.7676,37.7992,37.7676,37.7992,2800.0
2013-11-15 15:00:00,47.94,47.94,47.93,47.93,3100.0,37.7992,37.7992,37.7913,37.7913,3100.0
2013-11-15 15:05:00,47.92,47.96,47.92,47.96,8100.0,37.7834,37.8149,37.7834,37.8149,8100.0
2013-11-15 15:10:00,47.96,47.96,47.92,47.93,10200.0,37.8149,37.8149,37.7834,37.7913,10200.0
2013-11-15 15:15:00,47.92,47.93,47.92,47.93,3600.0,37.7834,37.7913,37.7834,37.7913,3600.0
2013-11-15 15:20:00,47.92,47.93,47.92,47.92,2000.0,37.7834,37.7913,37.7834,37.7834,2000.0
2013-11-15 15:25:00,47.93,47.93,47.92,47.93,4700.0,37.7913,37.7913,37.7834,37.7913,4700.0
2013-11-15 15:30:00,47.92,47.93,47.92,47.92,9100.0,37.7834,37.7913,37.7834,37.7834,9100.0
2013-11-15 15:35:00,47.92,47.95,47.9,47.95,23400.0,37.7834,37.8071,37.7676,37.8071,23400.0
2013-11-15 15:40:00,47.95,47.97,47.94,47.97,14500.0,37.8071,37.8228,37.7992,37.8228,14500.0
2013-11-15 15:45:00,47.97,47.99,47.97,47.98,9200.0,37.8228,37.8386,37.8228,37.8307,9200.0
2013-11-15 15:50:00,47.98,48.0,47.98,48.0,11300.0,37.8307,37.8465,37.8307,37.8465,11300.0
2013-11-15 15:55:00,47.99,48.02,47.99,48.02,27500.0,37.8386,37.8623,37.8386,37.8623,27500.0
2013-11-18 09:30:00,48.08,48.2,47.98,48.1,7900.0,37.9096,38.0042,37.8307,37.9253,7900.0
2013-11-18 09:35:00,48.07,48.18,48.07,48.18,1100.0,37.9017,37.9884,37.9017,37.9884,1100.0
2013-11-18 09:40:00,48.13,48.13,47.96,47.96,6500.0,37.949,37.949,37.8149,37.8149,6500.0
2013-11-18 09:45:00,47.96,48.02,47.96,47.96,3100.0,37.8149,37.8623,37.8149,37.8149,3100.0
2013-11-18 09:50:00,47.97,48.07,47.97,48.01,8900.0,37.8228,37.9017,37.8228,37.8544,8900.0
2013-11-18 09:55:00,47.99,47.99,47.84,47.84,5100.0,37.8386,37.8386,37.7203,37.7203,5100.0
2013-11-18 10:00:00,47.86,47.87,47.85,47.87,1200.0,37.7361,37.744,37.7282,37.744,1200.0
2013-11-18 10:05:00,47.84,47.87,47.79,47.83,7100.0,37.7203,37.744,37.6809,37.7124,7100.0
2013-11-18 10:10:00,47.84,47.84,47.79,47.81,3700.0,37.7203,37.7203,37.6809,37.6967,3700.0
2013-11-18 10:15:00,47.81,47.84,47.81,47.83,7000.0,37.6967,37.7203,37.6967,37.7124,7000.0
2013-11-18 10:20:00,47.84,47.87,47.8,47.8,9000.0,37.7203,37.744,37.6888,37.6888,9000.0
2013-11-18 10:25:00,47.81,47.85,47.8,47.81,5400.0,37.6967,37.7282,37.6888,37.6967,5400.0
2013-11-18 10:30:00,47.83,47.85,47.82,47.82,5800.0,37.7124,37.7282,37.7046,37.7046,5800.0
2013-11-18 10:35:00,47.82,47.86,47.82,47.83,6600.0,37.7046,37.7361,37.7046,37.7124,6600.0
2013-11-18 10:40:00,47.83,47.84,47.81,47.82,3800.0,37.7124,37.7203,37.6967,37.7046,3800.0
2013-11-18 10:45:00,47.83,47.87,47.81,47.85,3900.0,37.7124,37.744,37.6967,37.7282,3900.0
2013-11-18 10:50:00,47.84,47.86,47.84,47.85,5600.0,37.7203,37.7361,37.7203,37.7282,5600.0
2013-11-18 10:55:00,47.85,47.85,47.81,47.82,3900.0,37.7282,37.7282,37.6967,37.7046,3900.0
2013-11-18 11:00:00,47.83,47.87,47.83,47.84,8000.0,37.7124,37.744,37.7124,37.7203,8000.0
2013-11-18 11:05:00,47.84,47.86,47.82,47.82,5900.0,37.7203,37.7361,37.7046,37.7046,5900.0
2013-11-18 11:10:00,47.82,47.84,47.82,47.84,3900.0,37.7046,37.7203,37.7046,37.7203,3900.0
2013-11-18 11:15:00,47.84,47.85,47.84,47.84,5600.0,37.7203,37.7282,37.7203,37.7203,5600.0
2013-11-18 11:20:00,47.84,47.86,47.83,47.84,9100.0,37.7203,37.7361,37.7124,37.7203,9100.0
2013-11-18 11:25:00,47.85,47.87,47.85,47.86,5200.0,37.7282,37.744,37.7282,37.7361,5200.0
2013-11-18 11:30:00,47.85,47.85,47.8,47.8,2900.0,37.7282,37.7282,37.6888,37.6888,2900.0
2013-11-18 11:35:00,47.81,47.82,47.8,47.82,2300.0,37.6967,37.7046,37.6888,37.7046,2300.0
2013-11-18 11:40:00,47.82,47.82,47.8,47.81,2000.0,37.7046,37.7046,37.6888,37.6967,2000.0
2013-11-18 11:45:00,47.85,47.85,47.85,47.85,2200.0,37.7282,37.7282,37.7282,37.7282,2200.0
2013-11-18 11:50:00,47.85,47.85,47.85,47.85,2000.0,37.7282,37.7282,37.7282,37.7282,2000.0
2013-11-18 11:55:00,47.85,47.85,47.85,47.85,2400.0,37.7282,37.7282,37.7282,37.7282,2400.0
2013-11-18 12:00:00,47.85,47.86,47.84,47.84,2500.0,37.7282,37.7361,37.7203,37.7203,2500.0
2013-11-18 12:05:00,47.84,47.85,47.84,47.84,2200.0,37.7203,37.7282,37.7203,37.7203,2200.0
2013-11-18 12:10:00,47.83,47.83,47.81,47.81,1800.0,37.7124,37.7124,37.6967,37.6967,1800.0
2013-11-18 12:15:00,47.83,47.83,47.83,47.83,400.0,37.7124,37.7124,37.7124,37.7124,400.0
2013-11-18 12:20:00,47.85,47.85,47.82,47.82,1800.0,37.7282,37.7282,37.7046,37.7046,1800.0
2013-11-18 12:25:00,47.83,47.85,47.83,47.85,900.0,37.7124,37.7282,37.7124,37.7282,900.0
2013-11-18 12:30:00,47.85,47.85,47.82,47.84,2600.0,37.7282,37.7282,37.7046,37.7203,2600.0
2013-11-18 12:35:00,47.84,47.85,47.77,47.8,3600.0,37.7203,37.7282,37.6651,37.6888,3600.0
2013-11-18 12:40:00,47.78,47.78,47.78,47.78,1000.0,37.673,37.673,37.673,37.673,1000.0
2013-11-18 12:45:00,47.77,47.8,47.77,47.79,2500.0,37.6651,37.6888,37.6651,37.6809,2500.0
2013-11-18 12:50:00,47.79,47.79,47.76,47.78,6000.0,37.6809,37.6809,37.6573,37.673,6000.0
2013-11-18 12:55:00,47.78,47.79,47.78,47.78,600.0,37.673,37.6809,37.673,37.673,600.0
2013-11-18 13:00:00,47.77,47.77,47.74,47.75,2200.0,37.6651,37.6651,37.6415,37.6494,2200.0
2013-11-18 13:05:00,47.74,47.74,47.73,47.73,3100.0,37.6415,37.6415,37.6336,37.6336,3100.0
2013-11-18 13:10:00,47.72,47.74,47.72,47.74,1900.0,37.6257,37.6415,37.6257,37.6415,1900.0
2013-11-18 13:15:00,47.74,47.74,47.72,47.73,3800.0,37.6415,37.6415,37.6257,37.6336,3800.0
2013-11-18 13:20:00,47.73,47.73,47.71,47.72,4700.0,37.6336,37.6336,37.6178,37.6257,4700.0
2013-11-18 13:25:00,47.73,47.76,47.72,47.75,2200.0,37.6336,37.6573,37.6257,37.6494,2200.0
2013-11-18 13:30:00,47.75,47.8,47.75,47.8,3400.0,37.6494,37.6888,37.6494,37.6888,3400.0
2013-11-18 13:35:00,47.81,47.82,47.79,47.81,6000.0,37.6967,37.7046,37.6809,37.6967,6000.0
2013-11-18 13:40:00,47.82,47.82,47.82,47.82,600.0,37.7046,37.7046,37.7046,37.7046,600.0
2013-11-18 13:45:00,47.82,47.82,47.81,47.81,2800.0,37.7046,37.7046,37.6967,37.6967,2800.0
2013-11-18 13:50:00,47.8,47.81,47.8,47.81,3300.0,37.6888,37.6967,37.6888,37.6967,3300.0
2013-11-18 13:55:00,47.81,47.82,47.81,47.82,1700.0,37.6967,37.7046,37.6967,37.7046,1700.0
2013-11-18 14:00:00,47.82,47.85,47.81,47.84,8700.0,37.7046,37.7282,37.6967,37.7203,8700.0
2013-11-18 14:05:00,47.85,47.85,47.83,47.83,3400.0,37.7282,37.7282,37.7124,37.7124,3400.0
2013-11-18 14:10:00,47.83,47.86,47.83,47.84,6900.0,37.7124,37.7361,37.7124,37.7203,6900.0
2013-11-18 14:15:00,47.84,47.85,47.84,47.85,2800.0,37.7203,37.7282,37.7203,37.7282,2800.0
2013-11-18 14:20:00,47.85,47.85,47.84,47.84,200.0,37.7282,37.7282,37.7203,37.7203,200.0
2013-11-18 14:25:00,47.85,47.85,47.83,47.85,8700.0,37.7282,37.7282,37.7124,37.7282,8700.0
2013-11-18 14:30:00,47.84,47.85,47.81,47.81,23800.0,37.7203,37.7282,37.6967,37.6967,23800.0
2013-11-18 14:35:00,47.81,47.84,47.78,47.82,12400.0,37.6967,37.7203,37.673,37.7046,12400.0
2013-11-18 14:40:00,47.82,47.83,47.77,47.8,19400.0,37.7046,37.7124,37.6651,37.6888,19400.0
2013-11-18 14:45:00,47.8,47.8,47.74,47.76,8800.0,37.6888,37.6888,37.6415,37.6573,8800.0
2013-11-18 14:50:00,47.77,47.83,47.77,47.8,16600.0,37.6651,37.7124,37.6651,37.6888,16600.0
2013-11-18 14:55:00,47.8,47.82,47.78,47.78,21700.0,37.6888,37.7046,37.673,37.673,21700.0
2013-11-18 15:00:00,47.78,47.8,47.76,47.78,23500.0,37.673,37.6888,37.6573,37.673,23500.0
2013-11-18 15:05:00,47.77,47.78,47.69,47.69,16900.0,37.6651,37.673,37.6021,37.6021,16900.0
2013-11-18 15:10:00,47.68,47.71,47.62,47.63,17200.0,37.5942,37.6178,37.5469,37.5548,17200.0
2013-11-18 15:15:00,47.62,47.67,47.6,47.67,12600.0,37.5469,37.5863,37.5311,37.5863,12600.0
2013-11-18 15:20:00,47.67,47.69,47.58,47.58,17100.0,37.5863,37.6021,37.5153,37.5153,17100.0
2013-11-18 15:25:00,47.57,47.58,47.53,47.57,7100.0,37.5074,37.5153,37.4759,37.5074,7100.0
2013-11-18 15:30:00,47.55,47.55,47.48,47.51,8000.0,37.4917,37.4917,37.4365,37.4601,8000.0
2013-11-18 15:35:00,47.53,47.57,47.53,47.54,5200.0,37.4759,37.5074,37.4759,37.4838,5200.0
2013-11-18 15:40:00,47.53,47.55,47.52,47.55,4300.0,37.4759,37.4917,37.468,37.4917,4300.0
2013-11-18 15:45:00,47.54,47.54,47.51,47.51,8100.0,37.4838,37.4838,37.4601,37.4601,8100.0
2013-11-18 15:50:00,47.51,47.54,47.5,47.5,9300.0,37.4601,37.4838,37.4523,37.4523,9300.0
2013-11-18 15:55:00,47.51,47.59,47.51,47.58,22000.0,37.4601,37.5232,37.4601,37.5153,22000.0
2013-11-19 09:30:00,47.56,47.77,47.56,47.72,7900.0,37.4996,37.6651,37.4996,37.6257,7900.0
2013-11-19 09:35:00,47.71,47.71,47.57,47.57,2700.0,37.6178,37.6178,37.5074,37.5074,2700.0
2013-11-19 09:40:00,47.59,47.62,47.54,47.6,4200.0,37.5232,37.5469,37.4838,37.5311,4200.0
2013-11-19 09:45:00,47.6,47.6,47.54,47.54,3800.0,37.5311,37.5311,37.4838,37.4838,3800.0
2013-11-19 09:50:00,47.56,47.67,47.55,47.64,11200.0,37.4996,37.5863,37.4917,37.5626,11200.0
2013-11-19 09:55:00,47.63,47.65,47.62,47.62,5800.0,37.5548,37.5705,37.5469,37.5469,5800.0
2013-11-19 10:00:00,47.65,47.72,47.65,47.66,8400.0,37.5705,37.6257,37.5705,37.5784,8400.0
2013-11-19 10:05:00,47.66,47.68,47.64,47.66,7500.0,37.5784,37.5942,37.5626,37.5784,7500.0
2013-11-19 10:10:00,47.66,47.66,47.64,47.66,1600.0,37.5784,37.5784,37.5626,37.5784,1600.0
2013-11-19 10:15:00,47.64,47.68,47.64,47.67,4600.0,37.5626,37.5942,37.5626,37.5863,4600.0
2013-11-19 10:20:00,47.68,47.68,47.66,47.67,2700.0,37.5942,37.5942,37.5784,37.5863,2700.0
2013-11-19 10:25:00,47.68,47.69,47.68,47.69,1100.0,37.5942,37.6021,37.5942,37.6021,1100.0
2013-11-19 10:30:00,47.69,47.73,47.69,47.73,8400.0,37.6021,37.6336,37.6021,37.6336,8400.0
2013-11-19 10:35:00,47.74,47.78,47.74,47.78,8200.0,37.6415,37.673,37.6415,37.673,8200.0
2013-11-19 10:40:00,47.78,47.79,47.77,47.78,6600.0,37.673,37.6809,37.6651,37.673,6600.0
2013-11-19 10:45:00,47.79,47.8,47.74,47.74,2300.0,37.6809,37.6888,37.6415,37.6415,2300.0
2013-11-19 10:50:00,47.73,47.73,47.65,47.66,3100.0,37.6336,37.6336,37.5705,37.5784,3100.0
2013-11-19 10:55:00,47.66,47.67,47.65,47.66,800.0,37.5784,37.5863,37.5705,37.5784,800.0
2013-11-19 11:00:00,47.65,47.65,47.6,47.6,1900.0,37.5705,37.5705,37.5311,37.5311,1900.0
2013-11-19 11:05:00,47.6,47.63,47.6,47.6,2100.0,37.5311,37.5548,37.5311,37.5311,2100.0
2013-11-19 11:10:00,47.58,47.58,47.51,47.52,2200.0,37.5153,37.5153,37.4601,37.468,2200.0
2013-11-19 11:15:00,47.51,47.57,47.51,47.57,3000.0,37.4601,37.5074,37.4601,37.5074,3000.0
2013-11-19 11:20:00,47.55,47.55,47.51,47.51,2700.0,37.4917,37.4917,37.4601,37.4601,2700.0
2013-11-19 11:25:00,47.51,47.53,47.5,47.53,10200.0,37.4601,37.4759,37.4523,37.4759,10200.0
2013-11-19 11:30:00,47.53,47.59,47.52,47.59,3600.0,37.4759,37.5232,37.468,37.5232,3600.0
2013-11-19 11:35:00,47.59,47.59,47.59,47.59,400.0,37.5232,37.5232,37.5232,37.5232,400.0
2013-11-19 11:40:00,47.58,47.58,47.51,47.54,29400.0,37.5153,37.5153,37.4601,37.4838,29400.0
2013-11-19 11:45:00,47.54,47.61,47.54,47.6,10900.0,37.4838,37.539,37.4838,37.5311,10900.0
2013-11-19 11:50:00,47.6,47.61,47.6,47.61,1500.0,37.5311,37.539,37.5311,37.539,1500.0
2013-11-19 11:55:00,47.62,47.62,47.58,47.58,800.0,37.5469,37.5469,37.5153,37.5153,800.0
2013-11-19 12:00:00,47.58,47.6,47.58,47.6,2600.0,37.5153,37.5311,37.5153,37.5311,2600.0
2013-11-19 12:05:00,47.62,47.63,47.61,47.62,1600.0,37.5469,37.5548,37.539,37.5469,1600.0
2013-11-19 12:10:00,47.6,47.62,47.6,47.61,900.0,37.5311,37.5469,37.5311,37.539,900.0
2013-11-19 12:15:00,47.6,47.6,47.57,47.57,1500.0,37.5311,37.5311,37.5074,37.5074,1500.0
2013-11-19 12:20:00,47.56,47.6,47.55,47.6,2900.0,37.4996,37.5311,37.4917,37.5311,2900.0
2013-11-19 12:25:00,47.62,47.63,47.62,47.63,800.0,37.5469,37.5548,37.5469,37.5548,800.0
2013-11-19 12:30:00,47.61,47.63,47.61,47.62,2000.0,37.539,37.5548,37.539,37.5469,2000.0
2013-11-19 12:35:00,47.62,47.62,47.61,47.61,500.0,37.5469,37.5469,37.539,37.539,500.0
2013-11-19 12:40:00,47.62,47.63,47.61,47.63,1400.0,37.5469,37.5548,37.539,37.5548,1400.0
2013-11-19 12:45:00,47.62,47.63,47.61,47.62,2000.0,37.5469,37.5548,37.539,37.5469,2000.0
2013-11-19 12:50:00,47.62,47.62,47.59,47.59,2700.0,37.5469,37.5469,37.5232,37.5232,2700.0
2013-11-19 12:55:00,47.58,47.58,47.55,47.56,3500.0,37.5153,37.5153,37.4917,37.4996,3500.0
2013-11-19 13:00:00,47.56,47.6,47.55,47.58,4600.0,37.4996,37.5311,37.4917,37.5153,4600.0
2013-11-19 13:05:00,47.58,47.58,47.54,47.57,2300.0,37.5153,37.5153,37.4838,37.5074,2300.0
2013-11-19 13:10:00,47.57,47.58,47.56,47.58,3700.0,37.5074,37.5153,37.4996,37.5153,3700.0
2013-11-19 13:15:00,47.57,47.58,47.55,47.58,5600.0,37.5074,37.5153,37.4917,37.5153,5600.0
2013-11-19 13:20:00,47.58,47.58,47.51,47.51,2900.0,37.5153,37.5153,37.4601,37.4601,2900.0
2013-11-19 13:25:00,47.5,47.57,47.49,47.54,25700.0,37.4523,37.5074,37.4444,37.4838,25700.0
2013-11-19 13:30:00,47.52,47.58,47.51,47.58,16400.0,37.468,37.5153,37.4601,37.5153,16400.0
2013-11-19 13:35:00,47.57,47.6,47.55,47.58,9000.0,37.5074,37.5311,37.4917,37.5153,9000.0
2013-11-19 13:40:00,47.58,47.61,47.58,47.6,5200.0,37.5153,37.539,37.5153,37.5311,5200.0
2013-11-19 13:45:00,47.61,47.62,47.57,47.59,6600.0,37.539,37.5469,37.5074,37.5232,6600.0
2013-11-19 13:50:00,47.57,47.59,47.53,47.53,8500.0,37.5074,37.5232,37.4759,37.4759,8500.0
2013-11-19 13:55:00,47.54,47.54,47.46,47.49,7600.0,37.4838,37.4838,37.4207,37.4444,7600.0
2013-11-19 14:00:00,47.5,47.54,47.49,47.51,3800.0,37.4523,37.4838,37.4444,37.4601,3800.0
2013-11-19 14:05:00,47.51,47.54,47.47,47.47,5900.0,37.4601,37.4838,37.4286,37.4286,5900.0
2013-11-19 14:10:00,47.46,47.49,47.45,47.48,6400.0,37.4207,37.4444,37.4128,37.4365,6400.0
2013-11-19 14:15:00,47.47,47.47,47.46,47.46,600.0,37.4286,37.4286,37.4207,37.4207,600.0
2013-11-19 14:20:00,47.46,47.46,47.43,47.45,2400.0,37.4207,37.4207,37.3971,37.4128,2400.0
2013-11-19 14:25:00,47.44,47.44,47.39,47.39,3000.0,37.4049,37.4049,37.3655,37.3655,3000.0
2013-11-19 14:30:00,47.4,47.42,47.39,47.4,5300.0,37.3734,37.3892,37.3655,37.3734,5300.0
2013-11-19 14:35:00,47.4,47.44,47.4,47.44,7300.0,37.3734,37.4049,37.3734,37.4049,7300.0
2013-11-19 14:40:00,47.44,47.47,47.43,47.44,4100.0,37.4049,37.4286,37.3971,37.4049,4100.0
2013-11-19 14:45:00,47.45,47.46,47.42,47.43,16200.0,37.4128,37.4207,37.3892,37.3971,16200.0
2013-11-19 14:50:00,47.42,47.44,47.42,47.44,1500.0,37.3892,37.4049,37.3892,37.4049,1500.0
2013-11-19 14:55:00,47.43,47.43,47.42,47.42,3500.0,37.3971,37.3971,37.3892,37.3892,3500.0
2013-11-19 15:00:00,47.41,47.42,47.36,47.37,11900.0,37.3813,37.3892,37.3419,37.3498,11900.0
2013-11-19 15:05:00,47.37,47.39,47.36,47.37,14200.0,37.3498,37.3655,37.3419,37.3498,14200.0
2013-11-19 15:10:00,47.36,47.37,47.33,47.34,9200.0,37.3419,37.3498,37.3182,37.3261,9200.0
2013-11-19 15:15:00,47.35,47.37,47.33,47.34,13500.0,37.334,37.3498,37.3182,37.3261,13500.0
2013-11-19 15:20:00,47.34,47.35,47.31,47.34,7900.0,37.3261,37.334,37.3024,37.3261,7900.0
2013-11-19 15:25:00,47.34,47.35,47.33,47.34,10000.0,37.3261,37.334,37.3182,37.3261,10000.0
2013-11-19 15:30:00,47.34,47.35,47.28,47.3,11500.0,37.3261,37.334,37.2788,37.2946,11500.0
2013-11-19 15:35:00,47.31,47.34,47.31,47.32,5800.0,37.3024,37.3261,37.3024,37.3103,5800.0
2013-11-19 15:40:00,47.31,47.33,47.3,47.31,6800.0,37.3024,37.3182,37.2946,37.3024,6800.0
2013-11-19 15:45:00,47.32,47.34,47.3,47.32,12000.0,37.3103,37.3261,37.2946,37.3103,12000.0
2013-11-19 15:50:00,47.32,47.33,47.29,47.31,11700.0,37.3103,37.3182,37.2867,37.3024,11700.0
2013-11-19 15:55:00,47.3,47.32,47.22,47.24,70800.0,37.2946,37.3103,37.2315,37.2473,70800.0
2013-11-20 09:30:00,47.29,47.41,47.23,47.28,11100.0,37.2867,37.3813,37.2394,37.2788,11100.0
2013-11-20 09:35:00,47.34,47.34,47.13,47.19,59300.0,37.3261,37.3261,37.1605,37.2078,59300.0
2013-11-20 09:40:00,47.16,47.31,47.16,47.31,3900.0,37.1842,37.3024,37.1842,37.3024,3900.0
2013-11-20 09:45:00,47.35,47.35,47.26,47.31,5600.0,37.334,37.334,37.263,37.3024,5600.0
2013-11-20 09:50:00,47.35,47.4,47.33,47.37,11600.0,37.334,37.3734,37.3182,37.3498,11600.0
2013-11-20 09:55:00,47.39,47.5,47.38,47.48,8100.0,37.3655,37.4523,37.3576,37.4365,8100.0
2013-11-20 10:00:00,47.46,47.46,47.41,47.45,5100.0,37.4207,37.4207,37.3813,37.4128,5100.0
2013-11-20 10:05:00,47.45,47.47,47.43,47.45,4200.0,37.4128,37.4286,37.3971,37.4128,4200.0
2013-11-20 10:10:00,47.47,47.57,47.46,47.57,5000.0,37.4286,37.5074,37.4207,37.5074,5000.0
2013-11-20 10:15:00,47.55,47.56,47.54,47.54,2600.0,37.4917,37.4996,37.4838,37.4838,2600.0
2013-11-20 10:20:00,47.54,47.62,47.54,47.55,8200.0,37.4838,37.5469,37.4838,37.4917,8200.0
2013-11-20 10:25:00,47.55,47.56,47.49,47.51,10100.0,37.4917,37.4996,37.4444,37.4601,10100.0
2013-11-20 10:30:00,47.52,47.52,47.48,47.48,6200.0,37.468,37.468,37.4365,37.4365,6200.0
2013-11-20 10:35:00,47.46,47.48,47.42,47.43,14100.0,37.4207,37.4365,37.3892,37.3971,14100.0
2013-11-20 10:40:00,47.44,47.44,47.4,47.42,5300.0,37.4049,37.4049,37.3734,37.3892,5300.0
2013-11-20 10:45:00,47.42,47.42,47.39,47.41,3500.0,37.3892,37.3892,37.3655,37.3813,3500.0
2013-11-20 10:50:00,47.43,47.44,47.37,47.37,8100.0,37.3971,37.4049,37.3498,37.3498,8100.0
2013-11-20 10:55:00,47.36,47.38,47.36,47.38,2000.0,37.3419,37.3576,37.3419,37.3576,2000.0
2013-11-20 11:00:00,47.38,47.38,47.28,47.32,20000.0,37.3576,37.3576,37.2788,37.3103,20000.0
2013-11-20 11:05:00,47.34,47.41,47.34,47.4,2400.0,37.3261,37.3813,37.3261,37.3734,2400.0
2013-11-20 11:10:00,47.4,47.4,47.37,47.37,2000.0,37.3734,37.3734,37.3498,37.3498,2000.0
2013-11-20 11:15:00,47.39,47.42,47.38,47.42,1000.0,37.3655,37.3892,37.3576,37.3892,1000.0
2013-11-20 11:20:00,47.44,47.45,47.41,47.45,1900.0,37.4049,37.4128,37.3813,37.4128,1900.0
2013-11-20 11:25:00,47.45,47.45,47.4,47.42,4500.0,37.4128,37.4128,37.3734,37.3892,4500.0
2013-11-20 11:30:00,47.43,47.43,47.42,47.43,1900.0,37.3971,37.3971,37.3892,37.3971,1900.0
2013-11-20 11:35:00,47.44,47.44,47.39,47.4,2000.0,37.4049,37.4049,37.3655,37.3734,2000.0
2013-11-20 11:40:00,47.41,47.43,47.37,47.38,3300.0,37.3813,37.3971,37.3498,37.3576,3300.0
2013-11-20 11:45:00,47.38,47.43,47.38,47.4,3300.0,37.3576,37.3971,37.3576,37.3734,3300.0
2013-11-20 11:50:00,47.41,47.43,47.4,47.42,2100.0,37.3813,37.3971,37.3734,37.3892,2100.0
2013-11-20 11:55:00,47.41,47.41,47.39,47.39,900.0,37.3813,37.3813,37.3655,37.3655,900.0
2013-11-20 12:00:00,47.39,47.43,47.37,47.39,4200.0,37.3655,37.3971,37.3498,37.3655,4200.0
2013-11-20 12:05:00,47.4,47.42,47.4,47.41,1100.0,37.3734,37.3892,37.3734,37.3813,1100.0
2013-11-20 12:10:00,47.41,47.42,47.4,47.4,300.0,37.3813,37.3892,37.3734,37.3734,300.0
2013-11-20 12:15:00,47.44,47.45,47.44,47.45,1200.0,37.4049,37.4128,37.4049,37.4128,1200.0
2013-11-20 12:20:00,47.45,47.46,47.44,47.46,1200.0,37.4128,37.4207,37.4049,37.4207,1200.0
2013-11-20 12:25:00,47.48,47.48,47.46,47.46,900.0,37.4365,37.4365,37.4207,37.4207,900.0
2013-11-20 12:30:00,47.48,47.48,47.43,47.45,2800.0,37.4365,37.4365,37.3971,37.4128,2800.0
2013-11-20 12:35:00,47.44,47.44,47.43,47.43,1200.0,37.4049,37.4049,37.3971,37.3971,1200.0
2013-11-20 12:40:00,47.41,47.42,47.41,47.42,600.0,37.3813,37.3892,37.3813,37.3892,600.0
2013-11-20 12:45:00,47.45,47.47,47.45,47.47,1600.0,37.4128,37.4286,37.4128,37.4286,1600.0
2013-11-20 12:50:00,47.47,47.48,47.47,47.48,400.0,37.4286,37.4365,37.4286,37.4365,400.0
2013-11-20 12:55:00,47.47,47.47,47.46,47.46,1700.0,37.4286,37.4286,37.4207,37.4207,1700.0
2013-11-20 13:00:00,47.45,47.47,47.44,47.47,800.0,37.4128,37.4286,37.4049,37.4286,800.0
2013-11-20 13:05:00,47.48,47.48,47.47,47.47,2100.0,37.4365,37.4365,37.4286,37.4286,2100.0
2013-11-20 13:10:00,47.47,47.47,47.46,47.46,800.0,37.4286,37.4286,37.4207,37.4207,800.0
2013-11-20 13:15:00,47.46,47.46,47.44,47.44,600.0,37.4207,37.4207,37.4049,37.4049,600.0
2013-11-20 13:20:00,47.44,47.44,47.43,47.44,700.0,37.4049,37.4049,37.3971,37.4049,700.0
2013-11-20 13:25:00,47.44,47.45,47.44,47.45,1100.0,37.4049,37.4128,37.4049,37.4128,1100.0
2013-11-20 13:30:00,47.45,47.47,47.44,47.47,800.0,37.4128,37.4286,37.4049,37.4286,800.0
2013-11-20 13:35:00,47.47,47.48,47.46,47.48,500.0,37.4286,37.4365,37.4207,37.4365,500.0
2013-11-20 13:40:00,47.48,47.49,47.47,47.49,1700.0,37.4365,37.4444,37.4286,37.4444,1700.0
2013-11-20 13:45:00,47.48,47.49,47.46,47.46,2300.0,37.4365,37.4444,37.4207,37.4207,2300.0
2013-11-20 13:50:00,47.46,47.46,47.46,47.46,2000.0,37.4207,37.4207,37.4207,37.4207,2000.0
2013-11-20 13:55:00,47.46,47.48,47.46,47.47,3100.0,37.4207,37.4365,37.4207,37.4286,3100.0
2013-11-20 14:00:00,47.47,47.47,47.36,47.42,6800.0,37.4286,37.4286,37.3419,37.3892,6800.0
2013-11-20 14:05:00,47.4,47.4,47.33,47.33,2300.0,37.3734,37.3734,37.3182,37.3182,2300.0
2013-11-20 14:10:00,47.36,47.36,47.26,47.27,19800.0,37.3419,37.3419,37.263,37.2709,19800.0
2013-11-20 14:15:00,47.29,47.37,47.26,47.37,2400.0,37.2867,37.3498,37.263,37.3498,2400.0
2013-11-20 14:20:00,47.38,47.39,47.34,47.39,2200.0,37.3576,37.3655,37.3261,37.3655,2200.0
2013-11-20 14:25:00,47.41,47.41,47.4,47.4,2300.0,37.3813,37.3813,37.3734,37.3734,2300.0
2013-11-20 14:30:00,47.39,47.42,47.36,47.41,3400.0,37.3655,37.3892,37.3419,37.3813,3400.0
2013-11-20 14:35:00,47.42,47.42,47.37,47.37,3300.0,37.3892,37.3892,37.3498,37.3498,3300.0
2013-11-20 14:40:00,47.37,47.37,47.3,47.33,4600.0,37.3498,37.3498,37.2946,37.3182,4600.0
2013-11-20 14:45:00,47.34,47.34,47.29,47.3,4900.0,37.3261,37.3261,37.2867,37.2946,4900.0
2013-11-20 14:50:00,47.3,47.34,47.29,47.3,4500.0,37.2946,37.3261,37.2867,37.2946,4500.0
2013-11-20 14:55:00,47.3,47.33,47.29,47.33,3600.0,37.2946,37.3182,37.2867,37.3182,3600.0
2013-11-20 15:00:00,47.33,47.33,47.26,47.27,5200.0,37.3182,37.3182,37.263,37.2709,5200.0
2013-11-20 15:05:00,47.26,47.29,47.23,47.23,11800.0,37.263,37.2867,37.2394,37.2394,11800.0
2013-11-20 15:10:00,47.25,47.3,47.25,47.29,8300.0,37.2551,37.2946,37.2551,37.2867,8300.0
2013-11-20 15:15:00,47.29,47.31,47.27,47.29,6700.0,37.2867,37.3024,37.2709,37.2867,6700.0
2013-11-20 15:20:00,47.29,47.31,47.27,47.3,8000.0,37.2867,37.3024,37.2709,37.2946,8000.0
2013-11-20 15:25:00,47.29,47.32,47.28,47.3,9200.0,37.2867,37.3103,37.2788,37.2946,9200.0
2013-11-20 15:30:00,47.3,47.3,47.28,47.29,11100.0,37.2946,37.2946,37.2788,37.2867,11100.0
2013-11-20 15:35:00,47.29,47.32,47.29,47.3,5800.0,37.2867,37.3103,37.2867,37.2946,5800.0
2013-11-20 15:40:00,47.32,47.35,47.32,47.33,5600.0,37.3103,37.334,37.3103,37.3182,5600.0
2013-11-20 15:45:00,47.34,47.38,47.34,47.37,15200.0,37.3261,37.3576,37.3261,37.3498,15200.0
2013-11-20 15:50:00,47.38,47.39,47.35,47.38,14100.0,37.3576,37.3655,37.334,37.3576,14100.0
2013-11-20 15:55:00,47.38,47.44,47.38,47.42,19300.0,37.3576,37.4049,37.3576,37.3892,19300.0
2013-11-21 09:30:00,47.42,47.77,47.42,47.77,9100.0,37.3892,37.6651,37.3892,37.6651,9100.0
2013-11-21 09:35:00,47.55,47.66,47.35,47.36,6200.0,37.4917,37.5784,37.334,37.3419,6200.0
2013-11-21 09:40:00,47.32,47.47,47.32,47.47,3800.0,37.3103,37.4286,37.3103,37.4286,3800.0
2013-11-21 09:45:00,47.47,47.49,47.38,47.42,8100.0,37.4286,37.4444,37.3576,37.3892,8100.0
2013-11-21 09:50:00,47.41,47.42,47.35,47.36,14000.0,37.3813,37.3892,37.334,37.3419,14000.0
2013-11-21 09:55:00,47.37,47.42,47.28,47.33,19100.0,37.3498,37.3892,37.2788,37.3182,19100.0
2013-11-21 10:00:00,47.35,47.37,47.27,47.33,9300.0,37.334,37.3498,37.2709,37.3182,9300.0
2013-11-21 10:05:00,47.35,47.39,47.33,47.33,3800.0,37.334,37.3655,37.3182,37.3182,3800.0
2013-11-21 10:10:00,47.37,47.42,47.33,47.42,6400.0,37.3498,37.3892,37.3182,37.3892,6400.0
2013-11-21 10:15:00,47.45,47.45,47.37,47.41,4000.0,37.4128,37.4128,37.3498,37.3813,4000.0
2013-11-21 10:20:00,47.41,47.46,47.4,47.4,6600.0,37.3813,37.4207,37.3734,37.3734,6600.0
2013-11-21 10:25:00,47.41,47.43,47.39,47.39,3600.0,37.3813,37.3971,37.3655,37.3655,3600.0
2013-11-21 10:30:00,47.44,47.49,47.43,47.49,5200.0,37.4049,37.4444,37.3971,37.4444,5200.0
2013-11-21 10:35:00,47.47,47.48,47.42,47.43,2900.0,37.4286,37.4365,37.3892,37.3971,2900.0
2013-11-21 10:40:00,47.44,47.49,47.44,47.46,4500.0,37.4049,37.4444,37.4049,37.4207,4500.0
2013-11-21 10:45:00,47.48,47.52,47.44,47.47,8400.0,37.4365,37.468,37.4049,37.4286,8400.0
2013-11-21 10:50:00,47.47,47.53,47.47,47.47,4100.0,37.4286,37.4759,37.4286,37.4286,4100.0
2013-11-21 10:55:00,47.48,47.48,47.44,47.47,1800.0,37.4365,37.4365,37.4049,37.4286,1800.0
2013-11-21 11:00:00,47.47,47.53,47.47,47.51,2100.0,37.4286,37.4759,37.4286,37.4601,2100.0
2013-11-21 11:05:00,47.5,47.5,47.46,47.47,3000.0,37.4523,37.4523,37.4207,37.4286,3000.0
2013-11-21 11:10:00,47.52,47.52,47.47,47.48,4900.0,37.468,37.468,37.4286,37.4365,4900.0
2013-11-21 11:15:00,47.47,47.48,47.43,47.43,3900.0,37.4286,37.4365,37.3971,37.3971,3900.0
2013-11-21 11:20:00,47.44,47.45,47.42,47.42,3800.0,37.4049,37.4128,37.3892,37.3892,3800.0
2013-11-21 11:25:00,47.43,47.43,47.4,47.4,9200.0,37.3971,37.3971,37.3734,37.3734,9200.0
2013-11-21 11:30:00,47.4,47.42,47.39,47.39,5300.0,37.3734,37.3892,37.3655,37.3655,5300.0
2013-11-21 11:35:00,47.39,47.39,47.36,47.38,3900.0,37.3655,37.3655,37.3419,37.3576,3900.0
2013-11-21 11:40:00,47.4,47.4,47.38,47.39,500.0,37.3734,37.3734,37.3576,37.3655,500.0
2013-11-21 11:45:00,47.4,47.42,47.39,47.39,6800.0,37.3734,37.3892,37.3655,37.3655,6800.0
2013-11-21 11:50:00,47.4,47.41,47.39,47.41,6700.0,37.3734,37.3813,37.3655,37.3813,6700.0
2013-11-21 11:55:00,47.4,47.42,47.4,47.41,4800.0,37.3734,37.3892,37.3734,37.3813,4800.0
2013-11-21 12:00:00,47.41,47.42,47.38,47.38,9100.0,37.3813,37.3892,37.3576,37.3576,9100.0
2013-11-21 12:05:00,47.38,47.39,47.38,47.38,6200.0,37.3576,37.3655,37.3576,37.3576,6200.0
2013-11-21 12:10:00,47.38,47.4,47.37,47.4,10000.0,37.3576,37.3734,37.3498,37.3734,10000.0
2013-11-21 12:15:00,47.4,47.4,47.37,47.39,6200.0,37.3734,37.3734,37.3498,37.3655,6200.0
2013-11-21 12:20:00,47.38,47.39,47.38,47.38,4200.0,37.3576,37.3655,37.3576,37.3576,4200.0
2013-11-21 12:25:00,47.39,47.41,47.39,47.41,8900.0,37.3655,37.3813,37.3655,37.3813,8900.0
2013-11-21 12:30:00,47.4,47.4,47.38,47.38,5400.0,37.3734,37.3734,37.3576,37.3576,5400.0
2013-11-21 12:35:00,47.38,47.39,47.37,47.39,7200.0,37.3576,37.3655,37.3498,37.3655,7200.0
2013-11-21 12:40:00,47.39,47.39,47.38,47.39,4700.0,37.3655,37.3655,37.3576,37.3655,4700.0
2013-11-21 12:45:00,47.39,47.4,47.37,47.38,4600.0,37.3655,37.3734,37.3498,37.3576,4600.0
2013-11-21 12:50:00,47.38,47.4,47.38,47.4,3900.0,37.3576,37.3734,37.3576,37.3734,3900.0
2013-11-21 12:55:00,47.4,47.41,47.37,47.37,4300.0,37.3734,37.3813,37.3498,37.3498,4300.0
2013-11-21 13:00:00,47.38,47.39,47.38,47.39,2600.0,37.3576,37.3655,37.3576,37.3655,2600.0
2013-11-21 13:05:00,47.39,47.4,47.37,47.37,42200.0,37.3655,37.3734,37.3498,37.3498,42200.0
2013-11-21 13:10:00,47.38,47.4,47.37,47.39,4700.0,37.3576,37.3734,37.3498,37.3655,4700.0
2013-11-21 13:15:00,47.4,47.42,47.4,47.41,8700.0,37.3734,37.3892,37.3734,37.3813,8700.0
2013-11-21 13:20:00,47.4,47.4,47.38,47.39,5800.0,37.3734,37.3734,37.3576,37.3655,5800.0
2013-11-21 13:25:00,47.39,47.4,47.38,47.38,6200.0,37.3655,37.3734,37.3576,37.3576,6200.0
2013-11-21 13:30:00,47.38,47.4,47.38,47.4,4800.0,37.3576,37.3734,37.3576,37.3734,4800.0
2013-11-21 13:35:00,47.4,47.41,47.4,47.4,5600.0,37.3734,37.3813,37.3734,37.3734,5600.0
2013-11-21 13:40:00,47.4,47.45,47.4,47.44,8400.0,37.3734,37.4128,37.3734,37.4049,8400.0
2013-11-21 13:45:00,47.44,47.48,47.44,47.48,1900.0,37.4049,37.4365,37.4049,37.4365,1900.0
2013-11-21 13:50:00,47.48,47.49,47.48,47.48,1400.0,37.4365,37.4444,37.4365,37.4365,1400.0
2013-11-21 13:55:00,47.49,47.5,47.48,47.49,7900.0,37.4444,37.4523,37.4365,37.4444,7900.0
2013-11-21 14:00:00,47.49,47.54,47.49,47.54,25100.0,37.4444,37.4838,37.4444,37.4838,25100.0
2013-11-21 14:05:00,47.54,47.56,47.54,47.55,7100.0,37.4838,37.4996,37.4838,37.4917,7100.0
2013-11-21 14:10:00,47.55,47.56,47.55,47.56,2100.0,37.4917,37.4996,37.4917,37.4996,2100.0
2013-11-21 14:15:00,47.55,47.58,47.54,47.56,2900.0,37.4917,37.5153,37.4838,37.4996,2900.0
2013-11-21 14:20:00,47.58,47.58,47.56,47.56,3500.0,37.5153,37.5153,37.4996,37.4996,3500.0
2013-11-21 14:25:00,47.55,47.56,47.55,47.55,2100.0,37.4917,37.4996,37.4917,37.4917,2100.0
2013-11-21 14:30:00,47.55,47.55,47.49,47.49,6700.0,37.4917,37.4917,37.4444,37.4444,6700.0
2013-11-21 14:35:00,47.49,47.53,47.48,47.48,5200.0,37.4444,37.4759,37.4365,37.4365,5200.0
2013-11-21 14:40:00,47.48,47.53,47.48,47.53,3700.0,37.4365,37.4759,37.4365,37.4759,3700.0
2013-11-21 14:45:00,47.53,47.53,47.47,47.48,5300.0,37.4759,37.4759,37.4286,37.4365,5300.0
2013-11-21 14:50:00,47.48,47.49,47.48,47.49,2700.0,37.4365,37.4444,37.4365,37.4444,2700.0
2013-11-21 14:55:00,47.48,47.5,47.48,47.48,5400.0,37.4365,37.4523,37.4365,37.4365,5400.0
2013-11-21 15:00:00,47.49,47.5,47.48,47.5,7300.0,37.4444,37.4523,37.4365,37.4523,7300.0
2013-11-21 15:05:00,47.5,47.5,47.46,47.47,13900.0,37.4523,37.4523,37.4207,37.4286,13900.0
2013-11-21 15:10:00,47.47,47.47,47.44,47.44,7800.0,37.4286,37.4286,37.4049,37.4049,7800.0
2013-11-21 15:15:00,47.45,47.47,47.45,47.47,7300.0,37.4128,37.4286,37.4128,37.4286,7300.0
2013-11-21 15:20:00,47.47,47.47,47.46,47.46,3300.0,37.4286,37.4286,37.4207,37.4207,3300.0
2013-11-21 15:25:00,47.47,47.5,47.46,47.5,10500.0,37.4286,37.4523,37.4207,37.4523,10500.0
2013-11-21 15:30:00,47.5,47.5,47.47,47.48,7300.0,37.4523,37.4523,37.4286,37.4365,7300.0
2013-11-21 15:35:00,47.48,47.48,47.44,47.44,15900.0,37.4365,37.4365,37.4049,37.4049,15900.0
2013-11-21 15:40:00,47.45,47.46,47.4,47.44,36500.0,37.4128,37.4207,37.3734,37.4049,36500.0
2013-11-21 15:45:00,47.43,47.44,47.39,47.41,25600.0,37.3971,37.4049,37.3655,37.3813,25600.0
2013-11-21 15:50:00,47.41,47.43,47.39,47.42,27200.0,37.3813,37.3971,37.3655,37.3892,27200.0
2013-11-21 15:55:00,47.42,47.46,47.39,47.45,53200.0,37.3892,37.4207,37.3655,37.4128,53200.0
2013-11-22 09:30:00,47.52,47.53,47.45,47.47,4800.0,37.468,37.4759,37.4128,37.4286,4800.0
2013-11-22 09:35:00,47.29,47.49,47.29,47.47,4000.0,37.2867,37.4444,37.2867,37.4286,4000.0
2013-11-22 09:40:00,47.41,47.44,47.36,47.36,5000.0,37.3813,37.4049,37.3419,37.3419,5000.0
2013-11-22 09:45:00,47.35,47.43,47.35,47.37,2900.0,37.334,37.3971,37.334,37.3498,2900.0
2013-11-22 09:50:00,47.37,47.45,47.34,47.39,9100.0,37.3498,37.4128,37.3261,37.3655,9100.0
2013-11-22 09:55:00,47.39,47.42,47.35,47.38,1600.0,37.3655,37.3892,37.334,37.3576,1600.0
2013-11-22 10:00:00,47.39,47.42,47.36,47.42,2600.0,37.3655,37.3892,37.3419,37.3892,2600.0
2013-11-22 10:05:00,47.4,47.42,47.39,47.39,1100.0,37.3734,37.3892,37.3655,37.3655,1100.0
2013-11-22 10:10:00,47.42,47.42,47.39,47.42,4300.0,37.3892,37.3892,37.3655,37.3892,4300.0
2013-11-22 10:15:00,47.41,47.42,47.39,47.42,6200.0,37.3813,37.3892,37.3655,37.3892,6200.0
2013-11-22 10:20:00,47.4,47.41,47.36,47.4,5000.0,37.3734,37.3813,37.3419,37.3734,5000.0
2013-11-22 10:25:00,47.41,47.41,47.39,47.4,1300.0,37.3813,37.3813,37.3655,37.3734,1300.0
2013-11-22 10:30:00,47.42,47.42,47.39,47.4,3400.0,37.3892,37.3892,37.3655,37.3734,3400.0
2013-11-22 10:35:00,47.4,47.42,47.36,47.37,4100.0,37.3734,37.3892,37.3419,37.3498,4100.0
2013-11-22 10:40:00,47.4,47.42,47.4,47.42,3700.0,37.3734,37.3892,37.3734,37.3892,3700.0
2013-11-22 10:45:00,47.42,47.42,47.35,47.35,3300.0,37.3892,37.3892,37.334,37.334,3300.0
2013-11-22 10:50:00,47.35,47.35,47.31,47.34,6100.0,37.334,37.334,37.3024,37.3261,6100.0
2013-11-22 10:55:00,47.36,47.36,47.34,47.36,3400.0,37.3419,37.3419,37.3261,37.3419,3400.0
2013-11-22 11:00:00,47.34,47.38,47.34,47.35,5200.0,37.3261,37.3576,37.3261,37.334,5200.0
2013-11-22 11:05:00,47.35,47.36,47.3,47.3,3700.0,37.334,37.3419,37.2946,37.2946,3700.0
2013-11-22 11:10:00,47.3,47.31,47.26,47.29,5500.0,37.2946,37.3024,37.263,37.2867,5500.0
2013-11-22 11:15:00,47.28,47.33,47.28,47.33,71000.0,37.2788,37.3182,37.2788,37.3182,71000.0
2013-11-22 11:20:00,47.34,47.36,47.31,47.31,7000.0,37.3261,37.3419,37.3024,37.3024,7000.0
2013-11-22 11:25:00,47.31,47.31,47.27,47.29,9800.0,37.3024,37.3024,37.2709,37.2867,9800.0
2013-11-22 11:30:00,47.29,47.32,47.29,47.32,3900.0,37.2867,37.3103,37.2867,37.3103,3900.0
2013-11-22 11:35:00,47.34,47.34,47.32,47.32,1400.0,37.3261,37.3261,37.3103,37.3103,1400.0
2013-11-22 11:40:00,47.32,47.35,47.31,47.32,5600.0,37.3103,37.334,37.3024,37.3103,5600.0
2013-11-22 11:45:00,47.32,47.34,47.32,47.34,1300.0,37.3103,37.3261,37.3103,37.3261,1300.0
2013-11-22 11:50:00,47.33,47.34,47.31,47.32,2400.0,37.3182,37.3261,37.3024,37.3103,2400.0
2013-11-22 11:55:00,47.32,47.43,47.31,47.43,4500.0,37.3103,37.3971,37.3024,37.3971,4500.0
2013-11-22 12:00:00,47.43,47.44,47.41,47.43,2000.0,37.3971,37.4049,37.3813,37.3971,2000.0
2013-11-22 12:05:00,47.44,47.46,47.42,47.46,3600.0,37.4049,37.4207,37.3892,37.4207,3600.0
2013-11-22 12:10:00,47.45,47.47,47.45,47.46,1900.0,37.4128,37.4286,37.4128,37.4207,1900.0
2013-11-22 12:15:00,47.45,47.47,47.44,47.45,3600.0,37.4128,37.4286,37.4049,37.4128,3600.0
2013-11-22 12:20:00,47.47,47.5,47.45,47.5,3500.0,37.4286,37.4523,37.4128,37.4523,3500.0
2013-11-22 12:25:00,47.5,47.53,47.5,47.53,1400.0,37.4523,37.4759,37.4523,37.4759,1400.0
2013-11-22 12:30:00,47.51,47.54,47.5,47.54,5800.0,37.4601,37.4838,37.4523,37.4838,5800.0
2013-11-22 12:35:00,47.54,47.54,47.54,47.54,400.0,37.4838,37.4838,37.4838,37.4838,400.0
2013-11-22 12:40:00,47.55,47.58,47.55,47.57,4300.0,37.4917,37.5153,37.4917,37.5074,4300.0
2013-11-22 12:45:00,47.57,47.59,47.57,47.58,1400.0,37.5074,37.5232,37.5074,37.5153,1400.0
2013-11-22 12:50:00,47.58,47.58,47.57,47.57,2000.0,37.5153,37.5153,37.5074,37.5074,2000.0
2013-11-22 12:55:00,47.57,47.59,47.57,47.59,500.0,37.5074,37.5232,37.5074,37.5232,500.0
2013-11-22 13:00:00,47.59,47.62,47.59,47.62,900.0,37.5232,37.5469,37.5232,37.5469,900.0
2013-11-22 13:05:00,47.61,47.63,47.61,47.63,2600.0,37.539,37.5548,37.539,37.5548,2600.0
2013-11-22 13:10:00,47.63,47.64,47.63,47.64,500.0,37.5548,37.5626,37.5548,37.5626,500.0
2013-11-22 13:15:00,47.62,47.63,47.61,47.63,3100.0,37.5469,37.5548,37.539,37.5548,3100.0
2013-11-22 13:20:00,47.62,47.67,47.62,47.65,2300.0,37.5469,37.5863,37.5469,37.5705,2300.0
2013-11-22 13:25:00,47.67,47.67,47.66,47.66,1100.0,37.5863,37.5863,37.5784,37.5784,1100.0
2013-11-22 13:30:00,47.65,47.7,47.65,47.68,1600.0,37.5705,37.6099,37.5705,37.5942,1600.0
2013-11-22 13:35:00,47.69,47.7,47.68,47.69,1600.0,37.6021,37.6099,37.5942,37.6021,1600.0
2013-11-22 13:40:00,47.69,47.7,47.61,47.63,4500.0,37.6021,37.6099,37.539,37.5548,4500.0
2013-11-22 13:45:00,47.63,47.63,47.61,47.61,1800.0,37.5548,37.5548,37.539,37.539,1800.0
2013-11-22 13:50:00,47.62,47.66,47.61,47.66,2700.0,37.5469,37.5784,37.539,37.5784,2700.0
2013-11-22 13:55:00,47.66,47.66,47.66,47.66,500.0,37.5784,37.5784,37.5784,37.5784,500.0
2013-11-22 14:00:00,47.66,47.68,47.66,47.66,4100.0,37.5784,37.5942,37.5784,37.5784,4100.0
2013-11-22 14:05:00,47.67,47.67,47.64,47.64,5000.0,37.5863,37.5863,37.5626,37.5626,5000.0
2013-11-22 14:10:00,47.63,47.65,47.62,47.65,2600.0,37.5548,37.5705,37.5469,37.5705,2600.0
2013-11-22 14:15:00,47.65,47.65,47.62,47.62,4800.0,37.5705,37.5705,37.5469,37.5469,4800.0
2013-11-22 14:20:00,47.63,47.65,47.62,47.64,2600.0,37.5548,37.5705,37.5469,37.5626,2600.0
2013-11-22 14:25:00,47.64,47.66,47.64,47.66,1900.0,37.5626,37.5784,37.5626,37.5784,1900.0
2013-11-22 14:30:00,47.66,47.7,47.66,47.69,2700.0,37.5784,37.6099,37.5784,37.6021,2700.0
2013-11-22 14:35:00,47.69,47.71,47.69,47.7,2100.0,37.6021,37.6178,37.6021,37.6099,2100.0
2013-11-22 14:40:00,47.7,47.7,47.68,47.69,3500.0,37.6099,37.6099,37.5942,37.6021,3500.0
2013-11-22 14:45:00,47.7,47.72,47.7,47.72,1800.0,37.6099,37.6257,37.6099,37.6257,1800.0
2013-11-22 14:50:00,47.7,47.71,47.68,47.68,3100.0,37.6099,37.6178,37.5942,37.5942,3100.0
2013-11-22 14:55:00,47.69,47.7,47.68,47.68,4000.0,37.6021,37.6099,37.5942,37.5942,4000.0
2013-11-22 15:00:00,47.69,47.71,47.69,47.7,4500.0,37.6021,37.6178,37.6021,37.6099,4500.0
2013-11-22 15:05:00,47.7,47.72,47.7,47.72,2900.0,37.6099,37.6257,37.6099,37.6257,2900.0
2013-11-22 15:10:00,47.72,47.72,47.71,47.72,4000.0,37.6257,37.6257,37.6178,37.6257,4000.0
2013-11-22 15:15:00,47.73,47.76,47.72,47.73,4700.0,37.6336,37.6573,37.6257,37.6336,4700.0
2013-11-22 15:20:00,47.74,47.74,47.71,47.71,6000.0,37.6415,37.6415,37.6178,37.6178,6000.0
2013-11-22 15:25:00,47.72,47.72,47.66,47.66,6600.0,37.6257,37.6257,37.5784,37.5784,6600.0
2013-11-22 15:30:00,47.66,47.67,47.65,47.66,7600.0,37.5784,37.5863,37.5705,37.5784,7600.0
2013-11-22 15:35:00,47.67,47.69,47.66,47.68,8600.0,37.5863,37.6021,37.5784,37.5942,8600.0
2013-11-22 15:40:00,47.68,47.69,47.67,47.69,5800.0,37.5942,37.6021,37.5863,37.6021,5800.0
2013-11-22 15:45:00,47.69,47.73,47.68,47.7,17000.0,37.6021,37.6336,37.5942,37.6099,17000.0
2013-11-22 15:50:00,47.7,47.71,47.67,47.7,10500.0,37.6099,37.6178,37.5863,37.6099,10500.0
2013-11-22 15:55:00,47.7,47.72,47.69,47.69,16200.0,37.6099,37.6257,37.6021,37.6021,16200.0
2013-11-25 09:30:00,47.74,47.94,47.74,47.9,4000.0,37.6415,37.7992,37.6415,37.7676,4000.0
2013-11-25 09:35:00,47.87,47.87,47.75,47.86,3300.0,37.744,37.744,37.6494,37.7361,3300.0
2013-11-25 09:40:00,47.82,47.82,47.73,47.75,1300.0,37.7046,37.7046,37.6336,37.6494,1300.0
2013-11-25 09:45:00,47.76,47.78,47.74,47.74,1200.0,37.6573,37.673,37.6415,37.6415,1200.0
2013-11-25 09:50:00,47.77,47.8,47.74,47.76,1600.0,37.6651,37.6888,37.6415,37.6573,1600.0
2013-11-25 09:55:00,47.76,47.79,47.75,47.78,1500.0,37.6573,37.6809,37.6494,37.673,1500.0
2013-11-25 10:00:00,47.79,47.79,47.73,47.73,1800.0,37.6809,37.6809,37.6336,37.6336,1800.0
2013-11-25 10:05:00,47.74,47.77,47.74,47.75,2200.0,37.6415,37.6651,37.6415,37.6494,2200.0
2013-11-25 10:10:00,47.75,47.75,47.69,47.69,1000.0,37.6494,37.6494,37.6021,37.6021,1000.0
2013-11-25 10:15:00,47.69,47.72,47.68,47.7,2500.0,37.6021,37.6257,37.5942,37.6099,2500.0
2013-11-25 10:20:00,47.72,47.72,47.69,47.7,2200.0,37.6257,37.6257,37.6021,37.6099,2200.0
2013-11-25 10:25:00,47.68,47.71,47.68,47.71,4600.0,37.5942,37.6178,37.5942,37.6178,4600.0
2013-11-25 10:30:00,47.7,47.71,47.65,47.67,4100.0,37.6099,37.6178,37.5705,37.5863,4100.0
2013-11-25 10:35:00,47.66,47.67,47.64,47.64,3300.0,37.5784,37.5863,37.5626,37.5626,3300.0
2013-11-25 10:40:00,47.65,47.66,47.62,47.62,5200.0,37.5705,37.5784,37.5469,37.5469,5200.0
2013-11-25 10:45:00,47.61,47.63,47.58,47.59,6000.0,37.539,37.5548,37.5153,37.5232,6000.0
2013-11-25 10:50:00,47.58,47.59,47.56,47.58,2700.0,37.5153,37.5232,37.4996,37.5153,2700.0
2013-11-25 10:55:00,47.59,47.63,47.58,47.58,1100.0,37.5232,37.5548,37.5153,37.5153,1100.0
2013-11-25 11:00:00,47.59,47.62,47.58,47.59,3800.0,37.5232,37.5469,37.5153,37.5232,3800.0
2013-11-25 11:05:00,47.6,47.6,47.55,47.56,1300.0,37.5311,37.5311,37.4917,37.4996,1300.0
2013-11-25 11:10:00,47.56,47.56,47.54,47.56,3500.0,37.4996,37.4996,37.4838,37.4996,3500.0
2013-11-25 11:15:00,47.55,47.59,47.55,47.58,2300.0,37.4917,37.5232,37.4917,37.5153,2300.0
2013-11-25 11:20:00,47.59,47.59,47.58,47.59,1300.0,37.5232,37.5232,37.5153,37.5232,1300.0
2013-11-25 11:25:00,47.6,47.6,47.56,47.56,300.0,37.5311,37.5311,37.4996,37.4996,300.0
2013-11-25 11:30:00,47.56,47.58,47.56,47.58,2100.0,37.4996,37.5153,37.4996,37.5153,2100.0
2013-11-25 11:35:00,47.58,47.58,47.54,47.55,2300.0,37.5153,37.5153,37.4838,37.4917,2300.0
2013-11-25 11:40:00,47.54,47.55,47.51,47.51,2900.0,37.4838,37.4917,37.4601,37.4601,2900.0
2013-11-25 11:45:00,47.52,47.55,47.52,47.55,1800.0,37.468,37.4917,37.468,37.4917,1800.0
2013-11-25 11:50:00,47.55,47.59,47.55,47.59,1300.0,37.4917,37.5232,37.4917,37.5232,1300.0
2013-11-25 11:55:00,47.59,47.59,47.56,47.56,1400.0,37.5232,37.5232,37.4996,37.4996,1400.0
2013-11-25 12:00:00,47.56,47.59,47.55,47.56,4000.0,37.4996,37.5232,37.4917,37.4996,4000.0
2013-11-25 12:05:00,47.56,47.56,47.54,47.54,2100.0,37.4996,37.4996,37.4838,37.4838,2100.0
2013-11-25 12:10:00,47.54,47.55,47.54,47.55,400.0,37.4838,37.4917,37.4838,37.4917,400.0
2013-11-25 12:15:00,47.56,47.59,47.56,47.59,1700.0,37.4996,37.5232,37.4996,37.5232,1700.0
2013-11-25 12:20:00,47.59,47.59,47.58,47.59,1200.0,37.5232,37.5232,37.5153,37.5232,1200.0
2013-11-25 12:25:00,47.61,47.62,47.61,47.62,700.0,37.539,37.5469,37.539,37.5469,700.0
2013-11-25 12:30:00,47.64,47.64,47.6,47.6,1200.0,37.5626,37.5626,37.5311,37.5311,1200.0
2013-11-25 12:35:00,47.61,47.64,47.6,47.64,2600.0,37.539,37.5626,37.5311,37.5626,2600.0
2013-11-25 12:40:00,47.64,47.65,47.63,47.63,1200.0,37.5626,37.5705,37.5548,37.5548,1200.0
2013-11-25 12:45:00,47.64,47.64,47.64,47.64,100.0,37.5626,37.5626,37.5626,37.5626,100.0
2013-11-25 12:50:00,47.63,47.64,47.6,47.61,4300.0,37.5548,37.5626,37.5311,37.539,4300.0
2013-11-25 12:55:00,47.6,47.6,47.57,47.57,2700.0,37.5311,37.5311,37.5074,37.5074,2700.0
2013-11-25 13:00:00,47.58,47.6,47.58,47.59,2600.0,37.5153,37.5311,37.5153,37.5232,2600.0
2013-11-25 13:05:00,47.59,47.59,47.57,47.58,3200.0,37.5232,37.5232,37.5074,37.5153,3200.0
2013-11-25 13:10:00,47.6,47.6,47.58,47.58,400.0,37.5311,37.5311,37.5153,37.5153,400.0
2013-11-25 13:15:00,47.58,47.58,47.53,47.54,2400.0,37.5153,37.5153,37.4759,37.4838,2400.0
2013-11-25 13:20:00,47.55,47.55,47.53,47.54,2700.0,37.4917,37.4917,37.4759,37.4838,2700.0
2013-11-25 13:25:00,47.53,47.53,47.5,47.5,1200.0,37.4759,37.4759,37.4523,37.4523,1200.0
2013-11-25 13:30:00,47.5,47.51,47.48,47.5,4700.0,37.4523,37.4601,37.4365,37.4523,4700.0
2013-11-25 13:35:00,47.5,47.51,47.49,47.51,1000.0,37.4523,37.4601,37.4444,37.4601,1000.0
2013-11-25 13:40:00,47.5,47.53,47.5,47.52,1900.0,37.4523,37.4759,37.4523,37.468,1900.0
2013-11-25 13:45:00,47.53,47.55,47.53,47.55,900.0,37.4759,37.4917,37.4759,37.4917,900.0
2013-11-25 13:50:00,47.55,47.55,47.54,47.55,2400.0,37.4917,37.4917,37.4838,37.4917,2400.0
2013-11-25 13:55:00,47.54,47.55,47.54,47.55,1200.0,37.4838,37.4917,37.4838,37.4917,1200.0
2013-11-25 14:00:00,47.55,47.55,47.54,47.55,8000.0,37.4917,37.4917,37.4838,37.4917,8000.0
2013-11-25 14:05:00,47.55,47.55,47.47,47.48,28100.0,37.4917,37.4917,37.4286,37.4365,28100.0
2013-11-25 14:10:00,47.48,47.53,47.48,47.53,7400.0,37.4365,37.4759,37.4365,37.4759,7400.0
2013-11-25 14:15:00,47.5,47.52,47.5,47.51,7400.0,37.4523,37.468,37.4523,37.4601,7400.0
2013-11-25 14:20:00,47.5,47.52,47.46,47.46,5200.0,37.4523,37.468,37.4207,37.4207,5200.0
2013-11-25 14:25:00,47.46,47.47,47.42,47.47,5100.0,37.4207,37.4286,37.3892,37.4286,5100.0
2013-11-25 14:30:00,47.48,47.5,47.48,47.49,4800.0,37.4365,37.4523,37.4365,37.4444,4800.0
2013-11-25 14:35:00,47.5,47.5,47.48,47.49,3200.0,37.4523,37.4523,37.4365,37.4444,3200.0
2013-11-25 14:40:00,47.49,47.49,47.43,47.44,5100.0,37.4444,37.4444,37.3971,37.4049,5100.0
2013-11-25 14:45:00,47.43,47.44,47.41,47.41,2000.0,37.3971,37.4049,37.3813,37.3813,2000.0
2013-11-25 14:50:00,47.41,47.42,47.4,47.4,7800.0,37.3813,37.3892,37.3734,37.3734,7800.0
2013-11-25 14:55:00,47.39,47.41,47.39,47.39,3800.0,37.3655,37.3813,37.3655,37.3655,3800.0
2013-11-25 15:00:00,47.38,47.4,47.37,47.4,5200.0,37.3576,37.3734,37.3498,37.3734,5200.0
2013-11-25 15:05:00,47.4,47.42,47.37,47.37,6700.0,37.3734,37.3892,37.3498,37.3498,6700.0
2013-11-25 15:10:00,47.35,47.36,47.32,47.32,13900.0,37.334,37.3419,37.3103,37.3103,13900.0
2013-11-25 15:15:00,47.32,47.33,47.31,47.31,7800.0,37.3103,37.3182,37.3024,37.3024,7800.0
2013-11-25 15:20:00,47.31,47.31,47.26,47.26,11000.0,37.3024,37.3024,37.263,37.263,11000.0
2013-11-25 15:25:00,47.25,47.27,47.25,47.25,12200.0,37.2551,37.2709,37.2551,37.2551,12200.0
2013-11-25 15:30:00,47.25,47.29,47.22,47.28,10800.0,37.2551,37.2867,37.2315,37.2788,10800.0
2013-11-25 15:35:00,47.28,47.29,47.25,47.28,6900.0,37.2788,37.2867,37.2551,37.2788,6900.0
2013-11-25 15:40:00,47.28,47.31,47.28,47.31,10300.0,37.2788,37.3024,37.2788,37.3024,10300.0
2013-11-25 15:45:00,47.31,47.34,47.3,47.34,15400.0,37.3024,37.3261,37.2946,37.3261,15400.0
2013-11-25 15:50:00,47.33,47.35,47.32,47.35,9400.0,37.3182,37.334,37.3103,37.334,9400.0
2013-11-25 15:55:00,47.34,47.37,47.33,47.36,20200.0,37.3261,37.3498,37.3182,37.3419,20200.0
2013-11-26 09:30:00,47.33,47.38,47.32,47.38,6100.0,37.3182,37.3576,37.3103,37.3576,6100.0
2013-11-26 09:35:00,47.43,47.43,47.36,47.36,3100.0,37.3971,37.3971,37.3419,37.3419,3100.0
2013-11-26 09:40:00,47.31,47.33,47.28,47.29,1900.0,37.3024,37.3182,37.2788,37.2867,1900.0
2013-11-26 09:45:00,47.24,47.26,47.18,47.25,6300.0,37.2473,37.263,37.1999,37.2551,6300.0
2013-11-26 09:50:00,47.25,47.27,47.19,47.19,2200.0,37.2551,37.2709,37.2078,37.2078,2200.0
2013-11-26 09:55:00,47.2,47.2,47.17,47.17,2600.0,37.2157,37.2157,37.1921,37.1921,2600.0
2013-11-26 10:00:00,47.18,47.22,47.16,47.16,2600.0,37.1999,37.2315,37.1842,37.1842,2600.0
2013-11-26 10:05:00,47.16,47.16,47.11,47.13,3000.0,37.1842,37.1842,37.1447,37.1605,3000.0
2013-11-26 10:10:00,47.14,47.18,47.11,47.11,2900.0,37.1684,37.1999,37.1447,37.1447,2900.0
2013-11-26 10:15:00,47.1,47.1,47.07,47.07,2700.0,37.1369,37.1369,37.1132,37.1132,2700.0
2013-11-26 10:20:00,47.07,47.1,47.06,47.08,6900.0,37.1132,37.1369,37.1053,37.1211,6900.0
2013-11-26 10:25:00,47.08,47.11,47.08,47.11,3200.0,37.1211,37.1447,37.1211,37.1447,3200.0
2013-11-26 10:30:00,47.11,47.12,47.09,47.09,1600.0,37.1447,37.1526,37.129,37.129,1600.0
2013-11-26 10:35:00,47.07,47.12,47.06,47.12,6600.0,37.1132,37.1526,37.1053,37.1526,6600.0
2013-11-26 10:40:00,47.12,47.12,47.05,47.06,3300.0,37.1526,37.1526,37.0974,37.1053,3300.0
2013-11-26 10:45:00,47.06,47.06,47.02,47.02,2200.0,37.1053,37.1053,37.0738,37.0738,2200.0
2013-11-26 10:50:00,47.05,47.05,47.02,47.03,1800.0,37.0974,37.0974,37.0738,37.0817,1800.0
2013-11-26 10:55:00,47.02,47.03,47.01,47.01,2600.0,37.0738,37.0817,37.0659,37.0659,2600.0
2013-11-26 11:00:00,47.02,47.04,47.02,47.03,1100.0,37.0738,37.0896,37.0738,37.0817,1100.0
2013-11-26 11:05:00,47.03,47.08,47.03,47.08,4600.0,37.0817,37.1211,37.0817,37.1211,4600.0
2013-11-26 11:10:00,47.08,47.1,47.08,47.1,1600.0,37.1211,37.1369,37.1211,37.1369,1600.0
2013-11-26 11:15:00,47.1,47.13,47.09,47.11,7500.0,37.1369,37.1605,37.129,37.1447,7500.0
2013-11-26 11:20:00,47.1,47.14,47.1,47.12,4700.0,37.1369,37.1684,37.1369,37.1526,4700.0
2013-11-26 11:25:00,47.12,47.12,47.06,47.06,4100.0,37.1526,37.1526,37.1053,37.1053,4100.0
2013-11-26 11:30:00,47.06,47.12,47.06,47.11,14900.0,37.1053,37.1526,37.1053,37.1447,14900.0
2013-11-26 11:35:00,47.1,47.13,47.08,47.08,11800.0,37.1369,37.1605,37.1211,37.1211,11800.0
2013-11-26 11:40:00,47.09,47.1,47.08,47.1,2800.0,37.129,37.1369,37.1211,37.1369,2800.0
2013-11-26 11:45:00,47.1,47.1,47.1,47.1,1900.0,37.1369,37.1369,37.1369,37.1369,1900.0
2013-11-26 11:50:00,47.1,47.1,47.09,47.09,2000.0,37.1369,37.1369,37.129,37.129,2000.0
2013-11-26 11:55:00,47.08,47.08,47.04,47.04,1300.0,37.1211,37.1211,37.0896,37.0896,1300.0
2013-11-26 12:00:00,47.04,47.07,47.04,47.06,3200.0,37.0896,37.1132,37.0896,37.1053,3200.0
2013-11-26 12:05:00,47.05,47.05,47.02,47.02,1500.0,37.0974,37.0974,37.0738,37.0738,1500.0
2013-11-26 12:10:00,47.02,47.02,47.0,47.01,2300.0,37.0738,37.0738,37.058,37.0659,2300.0
2013-11-26 12:15:00,47.02,47.03,47.01,47.03,2300.0,37.0738,37.0817,37.0659,37.0817,2300.0
2013-11-26 12:20:00,47.03,47.06,47.03,47.03,2300.0,37.0817,37.1053,37.0817,37.0817,2300.0
2013-11-26 12:25:00,47.03,47.05,47.03,47.05,1900.0,37.0817,37.0974,37.0817,37.0974,1900.0
2013-11-26 12:30:00,47.05,47.07,47.05,47.07,1700.0,37.0974,37.1132,37.0974,37.1132,1700.0
2013-11-26 12:35:00,47.07,47.1,47.07,47.1,3600.0,37.1132,37.1369,37.1132,37.1369,3600.0
2013-11-26 12:40:00,47.1,47.12,47.09,47.11,3400.0,37.1369,37.1526,37.129,37.1447,3400.0
2013-11-26 12:45:00,47.12,47.12,47.1,47.1,2300.0,37.1526,37.1526,37.1369,37.1369,2300.0
2013-11-26 12:50:00,47.11,47.11,47.06,47.07,8600.0,37.1447,37.1447,37.1053,37.1132,8600.0
2013-11-26 12:55:00,47.08,47.09,47.03,47.08,7000.0,37.1211,37.129,37.0817,37.1211,7000.0
2013-11-26 13:00:00,47.09,47.09,47.02,47.03,2400.0,37.129,37.129,37.0738,37.0817,2400.0
2013-11-26 13:05:00,47.03,47.03,47.01,47.01,1400.0,37.0817,37.0817,37.0659,37.0659,1400.0
2013-11-26 13:10:00,47.01,47.02,47.0,47.02,3700.0,37.0659,37.0738,37.058,37.0738,3700.0
2013-11-26 13:15:00,47.02,47.02,47.0,47.01,2700.0,37.0738,37.0738,37.058,37.0659,2700.0
2013-11-26 13:20:00,47.01,47.01,46.99,46.99,5300.0,37.0659,37.0659,37.0501,37.0501,5300.0
2013-11-26 13:25:00,47.0,47.01,46.99,46.99,1900.0,37.058,37.0659,37.0501,37.0501,1900.0
2013-11-26 13:30:00,46.98,47.01,46.97,47.0,3800.0,37.0422,37.0659,37.0344,37.058,3800.0
2013-11-26 13:35:00,47.0,47.0,46.97,46.98,1400.0,37.058,37.058,37.0344,37.0422,1400.0
2013-11-26 13:40:00,46.98,47.01,46.98,47.0,3700.0,37.0422,37.0659,37.0422,37.058,3700.0
2013-11-26 13:45:00,46.99,46.99,46.98,46.99,2400.0,37.0501,37.0501,37.0422,37.0501,2400.0
2013-11-26 13:50:00,46.99,46.99,46.97,46.98,2200.0,37.0501,37.0501,37.0344,37.0422,2200.0
2013-11-26 13:55:00,46.97,46.97,46.96,46.96,400.0,37.0344,37.0344,37.0265,37.0265,400.0
2013-11-26 14:00:00,46.97,46.98,46.97,46.97,900.0,37.0344,37.0422,37.0344,37.0344,900.0
2013-11-26 14:05:00,46.97,46.97,46.95,46.97,2700.0,37.0344,37.0344,37.0186,37.0344,2700.0
2013-11-26 14:10:00,46.98,47.0,46.98,46.98,1800.0,37.0422,37.058,37.0422,37.0422,1800.0
2013-11-26 14:15:00,46.98,47.0,46.98,47.0,2600.0,37.0422,37.058,37.0422,37.058,2600.0
2013-11-26 14:20:00,47.0,47.0,47.0,47.0,500.0,37.058,37.058,37.058,37.058,500.0
2013-11-26 14:25:00,47.0,47.01,47.0,47.01,4500.0,37.058,37.0659,37.058,37.0659,4500.0
2013-11-26 14:30:00,47.01,47.01,46.99,46.99,6900.0,37.0659,37.0659,37.0501,37.0501,6900.0
2013-11-26 14:35:00,47.0,47.02,46.99,47.02,4600.0,37.058,37.0738,37.0501,37.0738,4600.0
2013-11-26 14:40:00,47.01,47.02,47.01,47.01,2500.0,37.0659,37.0738,37.0659,37.0659,2500.0
2013-11-26 14:45:00,47.01,47.04,47.01,47.04,2200.0,37.0659,37.0896,37.0659,37.0896,2200.0
2013-11-26 14:50:00,47.03,47.04,47.02,47.03,4800.0,37.0817,37.0896,37.0738,37.0817,4800.0
2013-11-26 14:55:00,47.03,47.04,47.03,47.04,2600.0,37.0817,37.0896,37.0817,37.0896,2600.0
2013-11-26 15:00:00,47.03,47.04,47.0,47.0,3700.0,37.0817,37.0896,37.058,37.058,3700.0
2013-11-26 15:05:00,47.0,47.01,46.99,46.99,5100.0,37.058,37.0659,37.0501,37.0501,5100.0
2013-11-26 15:10:00,46.99,47.0,46.99,47.0,4300.0,37.0501,37.058,37.0501,37.058,4300.0
2013-11-26 15:15:00,47.0,47.0,46.99,47.0,6200.0,37.058,37.058,37.0501,37.058,6200.0
2013-11-26 15:20:00,46.99,47.0,46.98,46.98,3500.0,37.0501,37.058,37.0422,37.0422,3500.0
2013-11-26 15:25:00,46.99,46.99,46.98,46.98,7200.0,37.0501,37.0501,37.0422,37.0422,7200.0
2013-11-26 15:30:00,46.97,46.98,46.96,46.96,5400.0,37.0344,37.0422,37.0265,37.0265,5400.0
2013-11-26 15:35:00,46.97,46.99,46.96,46.99,4300.0,37.0344,37.0501,37.0265,37.0501,4300.0
2013-11-26 15:40:00,46.99,47.0,46.98,47.0,3900.0,37.0501,37.058,37.0422,37.058,3900.0
2013-11-26 15:45:00,47.0,47.01,46.96,46.97,25300.0,37.058,37.0659,37.0265,37.0344,25300.0
2013-11-26 15:50:00,46.97,46.98,46.92,46.92,11800.0,37.0344,37.0422,36.9949,36.9949,11800.0
2013-11-26 15:55:00,46.92,46.92,46.89,46.92,22800.0,36.9949,36.9949,36.9713,36.9949,22800.0
2013-11-27 09:30:00,46.97,47.17,46.97,47.07,8800.0,37.0344,37.1921,37.0344,37.1132,8800.0
2013-11-27 09:35:00,46.98,46.98,46.88,46.91,2100.0,37.0422,37.0422,36.9634,36.9871,2100.0
2013-11-27 09:40:00,46.9,47.02,46.81,46.96,13000.0,36.9792,37.0738,36.9082,37.0265,13000.0
2013-11-27 09:45:00,46.96,46.96,46.9,46.9,3400.0,37.0265,37.0265,36.9792,36.9792,3400.0
2013-11-27 09:50:00,46.9,46.96,46.89,46.91,5600.0,36.9792,37.0265,36.9713,36.9871,5600.0
2013-11-27 09:55:00,46.92,46.93,46.85,46.85,2100.0,36.9949,37.0028,36.9397,36.9397,2100.0
2013-11-27 10:00:00,46.87,46.88,46.84,46.84,2400.0,36.9555,36.9634,36.9319,36.9319,2400.0
2013-11-27 10:05:00,46.83,46.84,46.82,46.83,2400.0,36.924,36.9319,36.9161,36.924,2400.0
2013-11-27 10:10:00,46.83,46.87,46.8,46.82,8200.0,36.924,36.9555,36.9003,36.9161,8200.0
2013-11-27 10:15:00,46.82,46.84,46.82,46.82,3000.0,36.9161,36.9319,36.9161,36.9161,3000.0
2013-11-27 10:20:00,46.82,46.87,46.8,46.85,5900.0,36.9161,36.9555,36.9003,36.9397,5900.0
2013-11-27 10:25:00,46.85,46.85,46.85,46.85,400.0,36.9397,36.9397,36.9397,36.9397,400.0
2013-11-27 10:30:00,46.84,46.86,46.84,46.86,7000.0,36.9319,36.9476,36.9319,36.9476,7000.0
2013-11-27 10:35:00,46.85,46.86,46.84,46.85,7900.0,36.9397,36.9476,36.9319,36.9397,7900.0
2013-11-27 10:40:00,46.85,46.86,46.84,46.85,1900.0,36.9397,36.9476,36.9319,36.9397,1900.0
2013-11-27 10:45:00,46.84,46.85,46.83,46.85,5000.0,36.9319,36.9397,36.924,36.9397,5000.0
2013-11-27 10:50:00,46.85,46.89,46.84,46.89,6500.0,36.9397,36.9713,36.9319,36.9713,6500.0
2013-11-27 10:55:00,46.9,46.94,46.9,46.94,2100.0,36.9792,37.0107,36.9792,37.0107,2100.0
2013-11-27 11:00:00,46.94,46.96,46.93,46.95,2800.0,37.0107,37.0265,37.0028,37.0186,2800.0
2013-11-27 11:05:00,46.94,46.94,46.89,46.9,4100.0,37.0107,37.0107,36.9713,36.9792,4100.0
2013-11-27 11:10:00,46.9,46.91,46.89,46.89,2800.0,36.9792,36.9871,36.9713,36.9713,2800.0
2013-11-27 11:15:00,46.88,46.89,46.86,46.86,5000.0,36.9634,36.9713,36.9476,36.9476,5000.0
2013-11-27 11:20:00,46.88,46.89,46.87,46.89,3000.0,36.9634,36.9713,36.9555,36.9713,3000.0
2013-11-27 11:25:00,46.89,46.89,46.87,46.87,3900.0,36.9713,36.9713,36.9555,36.9555,3900.0
2013-11-27 11:30:00,46.88,46.9,46.88,46.88,2500.0,36.9634,36.9792,36.9634,36.9634,2500.0
2013-11-27 11:35:00,46.86,46.89,46.86,46.87,1200.0,36.9476,36.9713,36.9476,36.9555,1200.0
2013-11-27 11:40:00,46.87,46.87,46.85,46.86,3800.0,36.9555,36.9555,36.9397,36.9476,3800.0
2013-11-27 11:45:00,46.87,46.88,46.86,46.88,4000.0,36.9555,36.9634,36.9476,36.9634,4000.0
2013-11-27 11:50:00,46.87,46.88,46.84,46.85,3300.0,36.9555,36.9634,36.9319,36.9397,3300.0
2013-11-27 11:55:00,46.85,46.86,46.85,46.85,1700.0,36.9397,36.9476,36.9397,36.9397,1700.0
2013-11-27 12:00:00,46.85,46.85,46.84,46.84,4800.0,36.9397,36.9397,36.9319,36.9319,4800.0
2013-11-27 12:05:00,46.84,46.86,46.83,46.84,2900.0,36.9319,36.9476,36.924,36.9319,2900.0
2013-11-27 12:10:00,46.84,46.84,46.83,46.83,1600.0,36.9319,36.9319,36.924,36.924,1600.0
2013-11-27 12:15:00,46.8,46.82,46.8,46.81,3700.0,36.9003,36.9161,36.9003,36.9082,3700.0
2013-11-27 12:20:00,46.8,46.8,46.78,46.78,4700.0,36.9003,36.9003,36.8846,36.8846,4700.0
2013-11-27 12:25:00,46.78,46.79,46.78,46.78,2700.0,36.8846,36.8924,36.8846,36.8846,2700.0
2013-11-27 12:30:00,46.78,46.79,46.77,46.77,5300.0,36.8846,36.8924,36.8767,36.8767,5300.0
2013-11-27 12:35:00,46.77,46.78,46.76,46.77,3400.0,36.8767,36.8846,36.8688,36.8767,3400.0
2013-11-27 12:40:00,46.77,46.78,46.76,46.77,3500.0,36.8767,36.8846,36.8688,36.8767,3500.0
2013-11-27 12:45:00,46.77,46.77,46.75,46.76,2800.0,36.8767,36.8767,36.8609,36.8688,2800.0
2013-11-27 12:50:00,46.75,46.76,46.7,46.71,4500.0,36.8609,36.8688,36.8215,36.8294,4500.0
2013-11-27 12:55:00,46.71,46.73,46.69,46.69,3100.0,36.8294,36.8451,36.8136,36.8136,3100.0
2013-11-27 13:00:00,46.69,46.7,46.68,46.7,1100.0,36.8136,36.8215,36.8057,36.8215,1100.0
2013-11-27 13:05:00,46.7,46.71,46.68,46.69,1900.0,36.8215,36.8294,36.8057,36.8136,1900.0
2013-11-27 13:10:00,46.7,46.7,46.66,46.66,2400.0,36.8215,36.8215,36.7899,36.7899,2400.0
2013-11-27 13:15:00,46.66,46.67,46.63,46.63,1600.0,36.7899,36.7978,36.7663,36.7663,1600.0
2013-11-27 13:20:00,46.63,46.65,46.62,46.65,2800.0,36.7663,36.7821,36.7584,36.7821,2800.0
2013-11-27 13:25:00,46.64,46.66,46.63,46.66,3000.0,36.7742,36.7899,36.7663,36.7899,3000.0
2013-11-27 13:30:00,46.67,46.68,46.67,46.67,1800.0,36.7978,36.8057,36.7978,36.7978,1800.0
2013-11-27 13:35:00,46.68,46.68,46.66,46.68,2400.0,36.8057,36.8057,36.7899,36.8057,2400.0
2013-11-27 13:40:00,46.68,46.7,46.67,46.68,8700.0,36.8057,36.8215,36.7978,36.8057,8700.0
2013-11-27 13:45:00,46.69,46.69,46.65,46.66,4700.0,36.8136,36.8136,36.7821,36.7899,4700.0
2013-11-27 13:50:00,46.66,46.68,46.66,46.67,4300.0,36.7899,36.8057,36.7899,36.7978,4300.0
2013-11-27 13:55:00,46.68,46.7,46.67,46.69,3800.0,36.8057,36.8215,36.7978,36.8136,3800.0
2013-11-27 14:00:00,46.69,46.7,46.68,46.7,6700.0,36.8136,36.8215,36.8057,36.8215,6700.0
2013-11-27 14:05:00,46.69,46.7,46.69,46.7,2500.0,36.8136,36.8215,36.8136,36.8215,2500.0
2013-11-27 14:10:00,46.7,46.71,46.7,46.7,5500.0,36.8215,36.8294,36.8215,36.8215,5500.0
2013-11-27 14:15:00,46.7,46.74,46.7,46.74,3700.0,36.8215,36.853,36.8215,36.853,3700.0
2013-11-27 14:20:00,46.74,46.78,46.74,46.78,2500.0,36.853,36.8846,36.853,36.8846,2500.0
2013-11-27 14:25:00,46.78,46.8,46.78,46.8,1600.0,36.8846,36.9003,36.8846,36.9003,1600.0
2013-11-27 14:30:00,46.81,46.85,46.81,46.84,2600.0,36.9082,36.9397,36.9082,36.9319,2600.0
2013-11-27 14:35:00,46.84,46.85,46.83,46.84,2300.0,36.9319,36.9397,36.924,36.9319,2300.0
2013-11-27 14:40:00,46.84,46.87,46.84,46.86,3000.0,36.9319,36.9555,36.9319,36.9476,3000.0
2013-11-27 14:45:00,46.86,46.91,46.86,46.91,5500.0,36.9476,36.9871,36.9476,36.9871,5500.0
2013-11-27 14:50:00,46.91,46.94,46.91,46.93,3800.0,36.9871,37.0107,36.9871,37.0028,3800.0
2013-11-27 14:55:00,46.94,46.94,46.93,46.94,4600.0,37.0107,37.0107,37.0028,37.0107,4600.0
2013-11-27 15:00:00,46.94,46.94,46.92,46.93,4200.0,37.0107,37.0107,36.9949,37.0028,4200.0
2013-11-27 15:05:00,46.93,46.95,46.93,46.95,6800.0,37.0028,37.0186,37.0028,37.0186,6800.0
2013-11-27 15:10:00,46.96,46.97,46.94,46.94,4500.0,37.0265,37.0344,37.0107,37.0107,4500.0
2013-11-27 15:15:00,46.94,46.99,46.94,46.98,9700.0,37.0107,37.0501,37.0107,37.0422,9700.0
2013-11-27 15:20:00,46.98,46.98,46.96,46.96,3300.0,37.0422,37.0422,37.0265,37.0265,3300.0
2013-11-27 15:25:00,46.96,47.0,46.96,46.99,6900.0,37.0265,37.058,37.0265,37.0501,6900.0
2013-11-27 15:30:00,47.0,47.0,46.99,47.0,3600.0,37.058,37.058,37.0501,37.058,3600.0
2013-11-27 15:35:00,47.0,47.01,46.99,47.01,8500.0,37.058,37.0659,37.0501,37.0659,8500.0
2013-11-27 15:40:00,47.01,47.04,47.01,47.04,7500.0,37.0659,37.0896,37.0659,37.0896,7500.0
2013-11-27 15:45:00,47.04,47.04,47.0,47.04,17900.0,37.0896,37.0896,37.058,37.0896,17900.0
2013-11-27 15:50:00,47.04,47.05,47.03,47.05,14000.0,37.0896,37.0974,37.0817,37.0974,14000.0
2013-11-27 15:55:00,47.05,47.07,47.05,47.06,19000.0,37.0974,37.1132,37.0974,37.1053,19000.0
2013-11-29 09:30:00,47.1,47.16,47.03,47.03,3000.0,37.1369,37.1842,37.0817,37.0817,3000.0
2013-11-29 09:35:00,47.02,47.02,46.9,46.9,5700.0,37.0738,37.0738,36.9792,36.9792,5700.0
2013-11-29 09:40:00,46.87,46.93,46.87,46.92,2100.0,36.9555,37.0028,36.9555,36.9949,2100.0
2013-11-29 09:45:00,46.93,46.94,46.9,46.9,1500.0,37.0028,37.0107,36.9792,36.9792,1500.0
2013-11-29 09:50:00,46.91,46.91,46.87,46.9,3500.0,36.9871,36.9871,36.9555,36.9792,3500.0
2013-11-29 09:55:00,46.9,46.91,46.86,46.89,3300.0,36.9792,36.9871,36.9476,36.9713,3300.0
2013-11-29 10:00:00,46.89,46.91,46.87,46.88,7300.0,36.9713,36.9871,36.9555,36.9634,7300.0
2013-11-29 10:05:00,46.87,46.9,46.8,46.9,1700.0,36.9555,36.9792,36.9003,36.9792,1700.0
2013-11-29 10:10:00,46.88,46.88,46.88,46.88,200.0,36.9634,36.9634,36.9634,36.9634,200.0
2013-11-29 10:15:00,46.88,46.88,46.83,46.84,3200.0,36.9634,36.9634,36.924,36.9319,3200.0
2013-11-29 10:20:00,46.85,46.87,46.84,46.87,1600.0,36.9397,36.9555,36.9319,36.9555,1600.0
2013-11-29 10:25:00,46.88,46.89,46.87,46.88,1500.0,36.9634,36.9713,36.9555,36.9634,1500.0
2013-11-29 10:30:00,46.89,46.9,46.87,46.87,2100.0,36.9713,36.9792,36.9555,36.9555,2100.0
2013-11-29 10:35:00,46.86,46.86,46.79,46.81,2300.0,36.9476,36.9476,36.8924,36.9082,2300.0
2013-11-29 10:40:00,46.81,46.84,46.81,46.83,3700.0,36.9082,36.9319,36.9082,36.924,3700.0
2013-11-29 10:45:00,46.83,46.84,46.83,46.83,500.0,36.924,36.9319,36.924,36.924,500.0
2013-11-29 10:50:00,46.83,46.84,46.79,46.8,2200.0,36.924,36.9319,36.8924,36.9003,2200.0
2013-11-29 10:55:00,46.79,46.81,46.79,46.81,1600.0,36.8924,36.9082,36.8924,36.9082,1600.0
2013-11-29 11:00:00,46.83,46.84,46.73,46.75,5400.0,36.924,36.9319,36.8451,36.8609,5400.0
2013-11-29 11:05:00,46.74,46.76,46.72,46.75,2500.0,36.853,36.8688,36.8372,36.8609,2500.0
2013-11-29 11:10:00,46.77,46.8,46.77,46.8,1100.0,36.8767,36.9003,36.8767,36.9003,1100.0
2013-11-29 11:15:00,46.8,46.81,46.78,46.79,2400.0,36.9003,36.9082,36.8846,36.8924,2400.0
2013-11-29 11:20:00,46.78,46.79,46.77,46.77,2900.0,36.8846,36.8924,36.8767,36.8767,2900.0
2013-11-29 11:25:00,46.77,46.77,46.71,46.71,5500.0,36.8767,36.8767,36.8294,36.8294,5500.0
2013-11-29 11:30:00,46.72,46.74,46.72,46.73,4500.0,36.8372,36.853,36.8372,36.8451,4500.0
2013-11-29 11:35:00,46.73,46.74,46.7,46.72,3700.0,36.8451,36.853,36.8215,36.8372,3700.0
2013-11-29 11:40:00,46.72,46.75,46.71,46.71,2500.0,36.8372,36.8609,36.8294,36.8294,2500.0
2013-11-29 11:45:00,46.72,46.73,46.7,46.71,3300.0,36.8372,36.8451,36.8215,36.8294,3300.0
2013-11-29 11:50:00,46.72,46.72,46.68,46.71,4900.0,36.8372,36.8372,36.8057,36.8294,4900.0
2013-11-29 11:55:00,46.71,46.73,46.7,46.71,4000.0,36.8294,36.8451,36.8215,36.8294,4000.0
2013-11-29 12:00:00,46.71,46.72,46.7,46.7,6800.0,36.8294,36.8372,36.8215,36.8215,6800.0
2013-11-29 12:05:00,46.68,46.69,46.65,46.65,3500.0,36.8057,36.8136,36.7821,36.7821,3500.0
2013-11-29 12:10:00,46.65,46.69,46.65,46.69,3100.0,36.7821,36.8136,36.7821,36.8136,3100.0
2013-11-29 12:15:00,46.7,46.73,46.69,46.73,13700.0,36.8215,36.8451,36.8136,36.8451,13700.0
2013-11-29 12:20:00,46.73,46.78,46.72,46.78,9100.0,36.8451,36.8846,36.8372,36.8846,9100.0
2013-11-29 12:25:00,46.78,46.81,46.78,46.79,7100.0,36.8846,36.9082,36.8846,36.8924,7100.0
2013-11-29 12:30:00,46.79,46.79,46.77,46.78,5500.0,36.8924,36.8924,36.8767,36.8846,5500.0
2013-11-29 12:35:00,46.79,46.79,46.77,46.77,5500.0,36.8924,36.8924,36.8767,36.8767,5500.0
2013-11-29 12:40:00,46.77,46.77,46.74,46.74,4700.0,36.8767,36.8767,36.853,36.853,4700.0
2013-11-29 12:45:00,46.74,46.74,46.59,46.6,13300.0,36.853,36.853,36.7347,36.7426,13300.0
2013-11-29 12:50:00,46.61,46.64,46.55,46.64,14000.0,36.7505,36.7742,36.7032,36.7742,14000.0
2013-11-29 12:55:00,46.66,46.66,46.51,46.52,26000.0,36.7899,36.7899,36.6717,36.6796,26000.0
2013-12-02 09:30:00,46.38,46.5,46.02,46.06,24700.0,36.8458,36.9412,36.5599,36.5916,24700.0
2013-12-02 09:35:00,46.07,46.14,46.06,46.07,4500.0,36.5996,36.6552,36.5916,36.5996,4500.0
2013-12-02 09:40:00,46.05,46.05,45.87,45.87,5700.0,36.5837,36.5837,36.4407,36.4407,5700.0
2013-12-02 09:45:00,45.9,45.9,45.75,45.8,7800.0,36.4645,36.4645,36.3454,36.3851,7800.0
2013-12-02 09:50:00,45.82,45.86,45.79,45.84,11800.0,36.401,36.4327,36.3771,36.4169,11800.0
2013-12-02 09:55:00,45.85,45.96,45.84,45.85,11500.0,36.4248,36.5122,36.4169,36.4248,11500.0
2013-12-02 10:00:00,45.86,45.98,45.85,45.96,10600.0,36.4327,36.5281,36.4248,36.5122,10600.0
2013-12-02 10:05:00,45.97,46.01,45.97,46.0,12000.0,36.5201,36.5519,36.5201,36.544,12000.0
2013-12-02 10:10:00,46.01,46.04,45.96,46.0,25300.0,36.5519,36.5757,36.5122,36.544,25300.0
2013-12-02 10:15:00,45.99,46.0,45.85,45.87,15900.0,36.536,36.544,36.4248,36.4407,15900.0
2013-12-02 10:20:00,45.87,45.98,45.87,45.98,5600.0,36.4407,36.5281,36.4407,36.5281,5600.0
2013-12-02 10:25:00,45.97,46.01,45.97,45.98,4700.0,36.5201,36.5519,36.5201,36.5281,4700.0
2013-12-02 10:30:00,46.0,46.0,45.93,45.93,4600.0,36.544,36.544,36.4884,36.4884,4600.0
2013-12-02 10:35:00,45.93,46.0,45.93,46.0,6700.0,36.4884,36.544,36.4884,36.544,6700.0
2013-12-02 10:40:00,45.99,46.01,45.97,45.98,12600.0,36.536,36.5519,36.5201,36.5281,12600.0
2013-12-02 10:45:00,45.99,46.0,45.98,46.0,13000.0,36.536,36.544,36.5281,36.544,13000.0
2013-12-02 10:50:00,46.0,46.07,45.99,46.07,6300.0,36.544,36.5996,36.536,36.5996,6300.0
2013-12-02 10:55:00,46.09,46.14,46.09,46.14,2400.0,36.6155,36.6552,36.6155,36.6552,2400.0
2013-12-02 11:00:00,46.14,46.2,46.14,46.19,6000.0,36.6552,36.7028,36.6552,36.6949,6000.0
2013-12-02 11:05:00,46.21,46.21,46.19,46.19,7800.0,36.7108,36.7108,36.6949,36.6949,7800.0
2013-12-02 11:10:00,46.18,46.21,46.18,46.19,3800.0,36.687,36.7108,36.687,36.6949,3800.0
2013-12-02 11:15:00,46.18,46.2,46.18,46.2,6600.0,36.687,36.7028,36.687,36.7028,6600.0
2013-12-02 11:20:00,46.2,46.21,46.16,46.17,10200.0,36.7028,36.7108,36.6711,36.679,10200.0
2013-12-02 11:25:00,46.19,46.2,46.17,46.18,10100.0,36.6949,36.7028,36.679,36.687,10100.0
2013-12-02 11:30:00,46.18,46.2,46.16,46.16,4200.0,36.687,36.7028,36.6711,36.6711,4200.0
2013-12-02 11:35:00,46.16,46.18,46.13,46.18,4200.0,36.6711,36.687,36.6472,36.687,4200.0
2013-12-02 11:40:00,46.2,46.2,46.16,46.19,5800.0,36.7028,36.7028,36.6711,36.6949,5800.0
2013-12-02 11:45:00,46.19,46.21,46.19,46.19,6300.0,36.6949,36.7108,36.6949,36.6949,6300.0
2013-12-02 11:50:00,46.2,46.26,46.19,46.25,13300.0,36.7028,36.7505,36.6949,36.7426,13300.0
2013-12-02 11:55:00,46.25,46.3,46.25,46.25,22700.0,36.7426,36.7823,36.7426,36.7426,22700.0
2013-12-02 12:00:00,46.27,46.31,46.25,46.3,4600.0,36.7585,36.7902,36.7426,36.7823,4600.0
2013-12-02 12:05:00,46.3,46.3,46.29,46.3,2100.0,36.7823,36.7823,36.7743,36.7823,2100.0
2013-12-02 12:10:00,46.31,46.36,46.31,46.36,5900.0,36.7902,36.83,36.7902,36.83,5900.0
2013-12-02 12:15:00,46.36,46.42,46.36,46.41,4900.0,36.83,36.8776,36.83,36.8697,4900.0
2013-12-02 12:20:00,46.41,46.46,46.41,46.45,4000.0,36.8697,36.9094,36.8697,36.9015,4000.0
2013-12-02 12:25:00,46.46,46.48,46.45,46.47,3200.0,36.9094,36.9253,36.9015,36.9173,3200.0
2013-12-02 12:30:00,46.47,46.48,46.43,46.44,5000.0,36.9173,36.9253,36.8856,36.8935,5000.0
2013-12-02 12:35:00,46.44,46.45,46.44,46.45,2100.0,36.8935,36.9015,36.8935,36.9015,2100.0
2013-12-02 12:40:00,46.45,46.49,46.45,46.49,4000.0,36.9015,36.9332,36.9015,36.9332,4000.0
2013-12-02 12:45:00,46.49,46.49,46.48,46.48,2100.0,36.9332,36.9332,36.9253,36.9253,2100.0
2013-12-02 12:50:00,46.48,46.48,46.47,46.48,4000.0,36.9253,36.9253,36.9173,36.9253,4000.0
2013-12-02 12:55:00,46.48,46.48,46.48,46.48,1200.0,36.9253,36.9253,36.9253,36.9253,1200.0
2013-12-02 13:00:00,46.47,46.48,46.46,46.47,4500.0,36.9173,36.9253,36.9094,36.9173,4500.0
2013-12-02 13:05:00,46.46,46.48,46.46,46.47,4700.0,36.9094,36.9253,36.9094,36.9173,4700.0
2013-12-02 13:10:00,46.48,46.48,46.45,46.45,6200.0,36.9253,36.9253,36.9015,36.9015,6200.0
2013-12-02 13:15:00,46.44,46.45,46.42,46.43,3600.0,36.8935,36.9015,36.8776,36.8856,3600.0
2013-12-02 13:20:00,46.44,46.45,46.44,46.45,2000.0,36.8935,36.9015,36.8935,36.9015,2000.0
2013-12-02 13:25:00,46.46,46.46,46.43,46.44,2800.0,36.9094,36.9094,36.8856,36.8935,2800.0
2013-12-02 13:30:00,46.43,46.44,46.41,46.41,10400.0,36.8856,36.8935,36.8697,36.8697,10400.0
2013-12-02 13:35:00,46.4,46.4,46.37,46.39,6100.0,36.8617,36.8617,36.8379,36.8538,6100.0
2013-12-02 13:40:00,46.4,46.42,46.39,46.42,1100.0,36.8617,36.8776,36.8538,36.8776,1100.0
2013-12-02 13:45:00,46.41,46.42,46.41,46.42,3900.0,36.8697,36.8776,36.8697,36.8776,3900.0
2013-12-02 13:50:00,46.42,46.45,46.42,46.45,3300.0,36.8776,36.9015,36.8776,36.9015,3300.0
2013-12-02 13:55:00,46.45,46.45,46.44,46.45,4900.0,36.9015,36.9015,36.8935,36.9015,4900.0
2013-12-02 14:00:00,46.45,46.46,46.42,46.45,9300.0,36.9015,36.9094,36.8776,36.9015,9300.0
2013-12-02 14:05:00,46.45,46.45,46.41,46.41,5900.0,36.9015,36.9015,36.8697,36.8697,5900.0
2013-12-02 14:10:00,46.41,46.41,46.39,46.4,2900.0,36.8697,36.8697,36.8538,36.8617,2900.0
2013-12-02 14:15:00,46.39,46.39,46.32,46.36,5400.0,36.8538,36.8538,36.7982,36.83,5400.0
2013-12-02 14:20:00,46.35,46.38,46.33,46.38,4900.0,36.822,36.8458,36.8061,36.8458,4900.0
2013-12-02 14:25:00,46.38,46.39,46.38,46.38,4100.0,36.8458,36.8538,36.8458,36.8458,4100.0
2013-12-02 14:30:00,46.39,46.4,46.37,46.37,4200.0,36.8538,36.8617,36.8379,36.8379,4200.0
2013-12-02 14:35:00,46.34,46.35,46.33,46.33,3200.0,36.8141,36.822,36.8061,36.8061,3200.0
2013-12-02 14:40:00,46.34,46.35,46.33,46.33,5200.0,36.8141,36.822,36.8061,36.8061,5200.0
2013-12-02 14:45:00,46.33,46.39,46.32,46.39,7000.0,36.8061,36.8538,36.7982,36.8538,7000.0
2013-12-02 14:50:00,46.4,46.4,46.37,46.38,7100.0,36.8617,36.8617,36.8379,36.8458,7100.0
2013-12-02 14:55:00,46.38,46.41,46.37,46.38,4900.0,36.8458,36.8697,36.8379,36.8458,4900.0
2013-12-02 15:00:00,46.38,46.39,46.34,46.36,5900.0,36.8458,36.8538,36.8141,36.83,5900.0
2013-12-02 15:05:00,46.37,46.4,46.37,46.38,5700.0,36.8379,36.8617,36.8379,36.8458,5700.0
2013-12-02 15:10:00,46.37,46.38,46.35,46.38,11800.0,36.8379,36.8458,36.822,36.8458,11800.0
2013-12-02 15:15:00,46.37,46.41,46.37,46.4,6900.0,36.8379,36.8697,36.8379,36.8617,6900.0
2013-12-02 15:20:00,46.39,46.4,46.35,46.38,10900.0,36.8538,36.8617,36.822,36.8458,10900.0
2013-12-02 15:25:00,46.38,46.38,46.3,46.3,10000.0,36.8458,36.8458,36.7823,36.7823,10000.0
2013-12-02 15:30:00,46.31,46.32,46.29,46.3,10800.0,36.7902,36.7982,36.7743,36.7823,10800.0
2013-12-02 15:35:00,46.29,46.3,46.28,46.29,7300.0,36.7743,36.7823,36.7664,36.7743,7300.0
2013-12-02 15:40:00,46.29,46.3,46.27,46.3,12900.0,36.7743,36.7823,36.7585,36.7823,12900.0
2013-12-02 15:45:00,46.3,46.35,46.3,46.32,38700.0,36.7823,36.822,36.7823,36.7982,38700.0
2013-12-02 15:50:00,46.32,46.32,46.27,46.28,26300.0,36.7982,36.7982,36.7585,36.7664,26300.0
2013-12-02 15:55:00,46.28,46.29,46.22,46.25,44500.0,36.7664,36.7743,36.7187,36.7426,44500.0
2013-12-03 09:30:00,46.14,46.19,46.02,46.19,2600.0,36.6552,36.6949,36.5599,36.6949,2600.0
2013-12-03 09:35:00,46.15,46.2,46.12,46.12,1800.0,36.6631,36.7028,36.6393,36.6393,1800.0
2013-12-03 09:40:00,46.09,46.18,46.05,46.17,4600.0,36.6155,36.687,36.5837,36.679,4600.0
2013-12-03 09:45:00,46.19,46.21,46.1,46.21,6700.0,36.6949,36.7108,36.6234,36.7108,6700.0
2013-12-03 09:50:00,46.19,46.24,46.19,46.21,4500.0,36.6949,36.7346,36.6949,36.7108,4500.0
2013-12-03 09:55:00,46.21,46.21,46.18,46.19,1600.0,36.7108,36.7108,36.687,36.6949,1600.0
2013-12-03 10:00:00,46.24,46.24,46.15,46.16,3600.0,36.7346,36.7346,36.6631,36.6711,3600.0
2013-12-03 10:05:00,46.17,46.22,46.15,46.16,31600.0,36.679,36.7187,36.6631,36.6711,31600.0
2013-12-03 10:10:00,46.13,46.14,46.04,46.04,7100.0,36.6472,36.6552,36.5757,36.5757,7100.0
2013-12-03 10:15:00,46.03,46.05,45.97,46.04,11600.0,36.5678,36.5837,36.5201,36.5757,11600.0
2013-12-03 10:20:00,46.04,46.07,46.02,46.04,7800.0,36.5757,36.5996,36.5599,36.5757,7800.0
2013-12-03 10:25:00,46.04,46.07,46.03,46.05,2600.0,36.5757,36.5996,36.5678,36.5837,2600.0
2013-12-03 10:30:00,46.04,46.04,45.99,45.99,3300.0,36.5757,36.5757,36.536,36.536,3300.0
2013-12-03 10:35:00,45.98,46.09,45.97,46.03,10500.0,36.5281,36.6155,36.5201,36.5678,10500.0
2013-12-03 10:40:00,46.03,46.03,45.96,46.01,12300.0,36.5678,36.5678,36.5122,36.5519,12300.0
2013-12-03 10:45:00,46.0,46.03,45.98,46.02,5000.0,36.544,36.5678,36.5281,36.5599,5000.0
2013-12-03 10:50:00,46.01,46.02,45.98,46.0,4400.0,36.5519,36.5599,36.5281,36.544,4400.0
2013-12-03 10:55:00,45.99,45.99,45.95,45.96,2500.0,36.536,36.536,36.5042,36.5122,2500.0
2013-12-03 11:00:00,45.95,45.95,45.88,45.89,5400.0,36.5042,36.5042,36.4486,36.4566,5400.0
2013-12-03 11:05:00,45.88,45.89,45.87,45.89,3800.0,36.4486,36.4566,36.4407,36.4566,3800.0
2013-12-03 11:10:00,45.88,45.9,45.88,45.89,1900.0,36.4486,36.4645,36.4486,36.4566,1900.0
2013-12-03 11:15:00,45.88,45.88,45.83,45.84,5400.0,36.4486,36.4486,36.4089,36.4169,5400.0
2013-12-03 11:20:00,45.84,45.86,45.84,45.85,3400.0,36.4169,36.4327,36.4169,36.4248,3400.0
2013-12-03 11:25:00,45.84,45.84,45.76,45.78,9000.0,36.4169,36.4169,36.3533,36.3692,9000.0
2013-12-03 11:30:00,45.78,45.8,45.78,45.8,1200.0,36.3692,36.3851,36.3692,36.3851,1200.0
2013-12-03 11:35:00,45.8,45.8,45.77,45.79,1100.0,36.3851,36.3851,36.3612,36.3771,1100.0
2013-12-03 11:40:00,45.79,45.79,45.71,45.71,3100.0,36.3771,36.3771,36.3136,36.3136,3100.0
2013-12-03 11:45:00,45.72,45.75,45.68,45.7,5200.0,36.3215,36.3454,36.2897,36.3056,5200.0
2013-12-03 11:50:00,45.7,45.71,45.69,45.71,700.0,36.3056,36.3136,36.2977,36.3136,700.0
2013-12-03 11:55:00,45.71,45.73,45.7,45.71,13200.0,36.3136,36.3295,36.3056,36.3136,13200.0
2013-12-03 12:00:00,45.71,45.71,45.69,45.7,1600.0,36.3136,36.3136,36.2977,36.3056,1600.0
2013-12-03 12:05:00,45.7,45.72,45.65,45.67,44600.0,36.3056,36.3215,36.2659,36.2818,44600.0
2013-12-03 12:10:00,45.67,45.68,45.63,45.63,9300.0,36.2818,36.2897,36.25,36.25,9300.0
2013-12-03 12:15:00,45.62,45.62,45.6,45.61,3100.0,36.2421,36.2421,36.2262,36.2341,3100.0
2013-12-03 12:20:00,45.62,45.62,45.61,45.61,4300.0,36.2421,36.2421,36.2341,36.2341,4300.0
2013-12-03 12:25:00,45.62,45.64,45.62,45.63,2200.0,36.2421,36.258,36.2421,36.25,2200.0
2013-12-03 12:30:00,45.63,45.64,45.63,45.63,1800.0,36.25,36.258,36.25,36.25,1800.0
2013-12-03 12:35:00,45.64,45.67,45.64,45.66,1900.0,36.258,36.2818,36.258,36.2739,1900.0
2013-12-03 12:40:00,45.65,45.67,45.64,45.65,2900.0,36.2659,36.2818,36.258,36.2659,2900.0
2013-12-03 12:45:00,45.65,45.65,45.58,45.58,5300.0,36.2659,36.2659,36.2103,36.2103,5300.0
2013-12-03 12:50:00,45.59,45.64,45.59,45.64,4400.0,36.2182,36.258,36.2182,36.258,4400.0
2013-12-03 12:55:00,45.63,45.63,45.62,45.63,1000.0,36.25,36.25,36.2421,36.25,1000.0
2013-12-03 13:00:00,45.63,45.64,45.52,45.52,6900.0,36.25,36.258,36.1626,36.1626,6900.0
2013-12-03 13:05:00,45.52,45.54,45.51,45.53,3400.0,36.1626,36.1785,36.1547,36.1706,3400.0
2013-12-03 13:10:00,45.53,45.58,45.53,45.57,10100.0,36.1706,36.2103,36.1706,36.2024,10100.0
2013-12-03 13:15:00,45.57,45.61,45.57,45.6,12900.0,36.2024,36.2341,36.2024,36.2262,12900.0
2013-12-03 13:20:00,45.62,45.63,45.57,45.57,3900.0,36.2421,36.25,36.2024,36.2024,3900.0
2013-12-03 13:25:00,45.59,45.6,45.56,45.57,1600.0,36.2182,36.2262,36.1944,36.2024,1600.0
2013-12-03 13:30:00,45.57,45.58,45.55,45.57,2500.0,36.2024,36.2103,36.1865,36.2024,2500.0
2013-12-03 13:35:00,45.56,45.57,45.55,45.55,4500.0,36.1944,36.2024,36.1865,36.1865,4500.0
2013-12-03 13:40:00,45.56,45.56,45.5,45.5,4400.0,36.1944,36.1944,36.1467,36.1467,4400.0
2013-12-03 13:45:00,45.51,45.53,45.51,45.52,2500.0,36.1547,36.1706,36.1547,36.1626,2500.0
2013-12-03 13:50:00,45.51,45.52,45.5,45.52,3800.0,36.1547,36.1626,36.1467,36.1626,3800.0
2013-12-03 13:55:00,45.52,45.55,45.52,45.53,3600.0,36.1626,36.1865,36.1626,36.1706,3600.0
2013-12-03 14:00:00,45.53,45.54,45.51,45.51,2200.0,36.1706,36.1785,36.1547,36.1547,2200.0
2013-12-03 14:05:00,45.52,45.53,45.5,45.5,4000.0,36.1626,36.1706,36.1467,36.1467,4000.0
2013-12-03 14:10:00,45.5,45.52,45.5,45.52,1000.0,36.1467,36.1626,36.1467,36.1626,1000.0
2013-12-03 14:15:00,45.51,45.51,45.45,45.45,4000.0,36.1547,36.1547,36.107,36.107,4000.0
2013-12-03 14:20:00,45.48,45.51,45.48,45.48,4400.0,36.1309,36.1547,36.1309,36.1309,4400.0
2013-12-03 14:25:00,45.49,45.49,45.48,45.49,1900.0,36.1388,36.1388,36.1309,36.1388,1900.0
2013-12-03 14:30:00,45.48,45.6,45.48,45.59,8900.0,36.1309,36.2262,36.1309,36.2182,8900.0
2013-12-03 14:35:00,45.59,45.62,45.59,45.62,1700.0,36.2182,36.2421,36.2182,36.2421,1700.0
2013-12-03 14:40:00,45.62,45.63,45.59,45.62,4100.0,36.2421,36.25,36.2182,36.2421,4100.0
2013-12-03 14:45:00,45.62,45.64,45.62,45.63,1900.0,36.2421,36.258,36.2421,36.25,1900.0
2013-12-03 14:50:00,45.64,45.66,45.64,45.66,2400.0,36.258,36.2739,36.258,36.2739,2400.0
2013-12-03 14:55:00,45.67,45.69,45.65,45.69,8900.0,36.2818,36.2977,36.2659,36.2977,8900.0
2013-12-03 15:00:00,45.69,45.69,45.66,45.66,6100.0,36.2977,36.2977,36.2739,36.2739,6100.0
2013-12-03 15:05:00,45.67,45.68,45.64,45.64,5400.0,36.2818,36.2897,36.258,36.258,5400.0
2013-12-03 15:10:00,45.65,45.65,45.64,45.64,6000.0,36.2659,36.2659,36.258,36.258,6000.0
2013-12-03 15:15:00,45.63,45.65,45.62,45.64,6100.0,36.25,36.2659,36.2421,36.258,6100.0
2013-12-03 15:20:00,45.63,45.63,45.56,45.56,6400.0,36.25,36.25,36.1944,36.1944,6400.0
2013-12-03 15:25:00,45.57,45.58,45.54,45.54,8100.0,36.2024,36.2103,36.1785,36.1785,8100.0
2013-12-03 15:30:00,45.55,45.59,45.53,45.59,8400.0,36.1865,36.2182,36.1706,36.2182,8400.0
2013-12-03 15:35:00,45.59,45.59,45.55,45.56,6400.0,36.2182,36.2182,36.1865,36.1944,6400.0
2013-12-03 15:40:00,45.55,45.56,45.49,45.5,12300.0,36.1865,36.1944,36.1388,36.1467,12300.0
2013-12-03 15:45:00,45.51,45.58,45.5,45.57,17300.0,36.1547,36.2103,36.1467,36.2024,17300.0
2013-12-03 15:50:00,45.57,45.6,45.57,45.58,17800.0,36.2024,36.2262,36.2024,36.2103,17800.0
2013-12-03 15:55:00,45.58,45.62,45.57,45.6,28600.0,36.2103,36.2421,36.2024,36.2262,28600.0
2013-12-04 09:30:00,45.53,45.66,45.48,45.48,9200.0,36.1706,36.2739,36.1309,36.1309,9200.0
2013-12-04 09:35:00,45.51,45.55,45.51,45.55,2200.0,36.1547,36.1865,36.1547,36.1865,2200.0
2013-12-04 09:40:00,45.58,45.58,45.55,45.55,2000.0,36.2103,36.2103,36.1865,36.1865,2000.0
2013-12-04 09:45:00,45.54,45.55,45.47,45.53,4600.0,36.1785,36.1865,36.1229,36.1706,4600.0
2013-12-04 09:50:00,45.46,45.49,45.38,45.39,15100.0,36.115,36.1388,36.0514,36.0594,15100.0
2013-12-04 09:55:00,45.33,45.35,45.31,45.32,5300.0,36.0117,36.0276,35.9958,36.0037,5300.0
2013-12-04 10:00:00,45.32,45.48,45.31,45.47,12800.0,36.0037,36.1309,35.9958,36.1229,12800.0
2013-12-04 10:05:00,45.48,45.52,45.48,45.5,2000.0,36.1309,36.1626,36.1309,36.1467,2000.0
2013-12-04 10:10:00,45.49,45.5,45.44,45.48,3300.0,36.1388,36.1467,36.0991,36.1309,3300.0
2013-12-04 10:15:00,45.49,45.54,45.49,45.54,1400.0,36.1388,36.1785,36.1388,36.1785,1400.0
2013-12-04 10:20:00,45.52,45.57,45.52,45.55,1500.0,36.1626,36.2024,36.1626,36.1865,1500.0
2013-12-04 10:25:00,45.55,45.56,45.55,45.56,300.0,36.1865,36.1944,36.1865,36.1944,300.0
2013-12-04 10:30:00,45.54,45.58,45.54,45.56,900.0,36.1785,36.2103,36.1785,36.1944,900.0
2013-12-04 10:35:00,45.58,45.59,45.55,45.55,7200.0,36.2103,36.2182,36.1865,36.1865,7200.0
2013-12-04 10:40:00,45.56,45.57,45.54,45.54,1700.0,36.1944,36.2024,36.1785,36.1785,1700.0
2013-12-04 10:45:00,45.53,45.54,45.53,45.54,600.0,36.1706,36.1785,36.1706,36.1785,600.0
2013-12-04 10:50:00,45.53,45.54,45.47,45.49,11000.0,36.1706,36.1785,36.1229,36.1388,11000.0
2013-12-04 10:55:00,45.49,45.5,45.48,45.48,1800.0,36.1388,36.1467,36.1309,36.1309,1800.0
2013-12-04 11:00:00,45.49,45.49,45.43,45.43,51000.0,36.1388,36.1388,36.0911,36.0911,51000.0
2013-12-04 11:05:00,45.45,45.48,45.43,45.48,4300.0,36.107,36.1309,36.0911,36.1309,4300.0
2013-12-04 11:10:00,45.49,45.49,45.45,45.45,2300.0,36.1388,36.1388,36.107,36.107,2300.0
2013-12-04 11:15:00,45.45,45.45,45.39,45.39,6400.0,36.107,36.107,36.0594,36.0594,6400.0
2013-12-04 11:20:00,45.39,45.4,45.37,45.39,3600.0,36.0594,36.0673,36.0435,36.0594,3600.0
2013-12-04 11:25:00,45.38,45.39,45.36,45.37,5700.0,36.0514,36.0594,36.0355,36.0435,5700.0
2013-12-04 11:30:00,45.38,45.38,45.35,45.35,6600.0,36.0514,36.0514,36.0276,36.0276,6600.0
2013-12-04 11:35:00,45.33,45.33,45.28,45.28,3300.0,36.0117,36.0117,35.972,35.972,3300.0
2013-12-04 11:40:00,45.27,45.3,45.24,45.3,8500.0,35.964,35.9879,35.9402,35.9879,8500.0
2013-12-04 11:45:00,45.31,45.33,45.29,45.31,5200.0,35.9958,36.0117,35.9799,35.9958,5200.0
2013-12-04 11:50:00,45.3,45.3,45.22,45.28,39500.0,35.9879,35.9879,35.9243,35.972,39500.0
2013-12-04 11:55:00,45.28,45.32,45.28,45.3,2800.0,35.972,36.0037,35.972,35.9879,2800.0
2013-12-04 12:00:00,45.3,45.3,45.21,45.22,6800.0,35.9879,35.9879,35.9164,35.9243,6800.0
2013-12-04 12:05:00,45.22,45.27,45.22,45.23,5300.0,35.9243,35.964,35.9243,35.9322,5300.0
2013-12-04 12:10:00,45.25,45.27,45.21,45.23,4600.0,35.9481,35.964,35.9164,35.9322,4600.0
2013-12-04 12:15:00,45.24,45.24,45.19,45.2,3400.0,35.9402,35.9402,35.9005,35.9084,3400.0
2013-12-04 12:20:00,45.19,45.19,45.15,45.17,3100.0,35.9005,35.9005,35.8687,35.8846,3100.0
2013-12-04 12:25:00,45.16,45.16,45.1,45.14,9900.0,35.8766,35.8766,35.829,35.8607,9900.0
2013-12-04 12:30:00,45.15,45.17,45.14,45.16,2700.0,35.8687,35.8846,35.8607,35.8766,2700.0
2013-12-04 12:35:00,45.19,45.19,45.13,45.13,5000.0,35.9005,35.9005,35.8528,35.8528,5000.0
2013-12-04 12:40:00,45.14,45.15,45.11,45.15,4700.0,35.8607,35.8687,35.8369,35.8687,4700.0
2013-12-04 12:45:00,45.16,45.17,45.11,45.11,2700.0,35.8766,35.8846,35.8369,35.8369,2700.0
2013-12-04 12:50:00,45.12,45.13,45.12,45.12,2500.0,35.8449,35.8528,35.8449,35.8449,2500.0
2013-12-04 12:55:00,45.12,45.13,45.09,45.1,4400.0,35.8449,35.8528,35.821,35.829,4400.0
2013-12-04 13:00:00,45.1,45.15,45.09,45.15,1700.0,35.829,35.8687,35.821,35.8687,1700.0
2013-12-04 13:05:00,45.15,45.15,45.11,45.12,4100.0,35.8687,35.8687,35.8369,35.8449,4100.0
2013-12-04 13:10:00,45.11,45.13,45.08,45.09,4900.0,35.8369,35.8528,35.8131,35.821,4900.0
2013-12-04 13:15:00,45.07,45.07,45.05,45.06,900.0,35.8051,35.8051,35.7893,35.7972,900.0
2013-12-04 13:20:00,45.07,45.07,44.94,44.97,13100.0,35.8051,35.8051,35.7019,35.7257,13100.0
2013-12-04 13:25:00,44.99,44.99,44.94,44.94,4200.0,35.7416,35.7416,35.7019,35.7019,4200.0
2013-12-04 13:30:00,44.92,44.94,44.84,44.93,6700.0,35.686,35.7019,35.6224,35.6939,6700.0
2013-12-04 13:35:00,44.93,44.93,44.9,44.92,2600.0,35.6939,35.6939,35.6701,35.686,2600.0
2013-12-04 13:40:00,44.93,44.93,44.91,44.91,2900.0,35.6939,35.6939,35.678,35.678,2900.0
2013-12-04 13:45:00,44.92,44.93,44.91,44.93,2200.0,35.686,35.6939,35.678,35.6939,2200.0
2013-12-04 13:50:00,44.92,44.92,44.87,44.91,3700.0,35.686,35.686,35.6463,35.678,3700.0
2013-12-04 13:55:00,44.92,44.92,44.88,44.9,3800.0,35.686,35.686,35.6542,35.6701,3800.0
2013-12-04 14:00:00,44.92,44.93,44.91,44.92,1700.0,35.686,35.6939,35.678,35.686,1700.0
2013-12-04 14:05:00,44.93,44.96,44.92,44.92,4600.0,35.6939,35.7178,35.686,35.686,4600.0
2013-12-04 14:10:00,44.92,45.03,44.92,45.0,22100.0,35.686,35.7734,35.686,35.7495,22100.0
2013-12-04 14:15:00,45.01,45.1,45.01,45.09,11100.0,35.7575,35.829,35.7575,35.821,11100.0
2013-12-04 14:20:00,45.09,45.12,45.05,45.12,8800.0,35.821,35.8449,35.7893,35.8449,8800.0
2013-12-04 14:25:00,45.12,45.16,45.1,45.11,10600.0,35.8449,35.8766,35.829,35.8369,10600.0
2013-12-04 14:30:00,45.12,45.18,45.12,45.16,8700.0,35.8449,35.8925,35.8449,35.8766,8700.0
2013-12-04 14:35:00,45.16,45.23,45.16,45.21,3200.0,35.8766,35.9322,35.8766,35.9164,3200.0
2013-12-04 14:40:00,45.23,45.27,45.23,45.26,1700.0,35.9322,35.964,35.9322,35.9561,1700.0
2013-12-04 14:45:00,45.27,45.27,45.22,45.25,6000.0,35.964,35.964,35.9243,35.9481,6000.0
2013-12-04 14:50:00,45.27,45.33,45.27,45.32,8300.0,35.964,36.0117,35.964,36.0037,8300.0
2013-12-04 14:55:00,45.33,45.34,45.3,45.3,11000.0,36.0117,36.0196,35.9879,35.9879,11000.0
2013-12-04 15:00:00,45.31,45.34,45.31,45.32,4300.0,35.9958,36.0196,35.9958,36.0037,4300.0
2013-12-04 15:05:00,45.32,45.36,45.32,45.33,10100.0,36.0037,36.0355,36.0037,36.0117,10100.0
2013-12-04 15:10:00,45.33,45.38,45.33,45.38,5000.0,36.0117,36.0514,36.0117,36.0514,5000.0
2013-12-04 15:15:00,45.38,45.47,45.38,45.47,7700.0,36.0514,36.1229,36.0514,36.1229,7700.0
2013-12-04 15:20:00,45.47,45.56,45.45,45.56,47500.0,36.1229,36.1944,36.107,36.1944,47500.0
2013-12-04 15:25:00,45.55,45.59,45.55,45.56,14500.0,36.1865,36.2182,36.1865,36.1944,14500.0
2013-12-04 15:30:00,45.55,45.59,45.5,45.58,9100.0,36.1865,36.2182,36.1467,36.2103,9100.0
2013-12-04 15:35:00,45.58,45.61,45.57,45.58,7700.0,36.2103,36.2341,36.2024,36.2103,7700.0
2013-12-04 15:40:00,45.58,45.64,45.58,45.64,17600.0,36.2103,36.258,36.2103,36.258,17600.0
2013-12-04 15:45:00,45.63,45.68,45.63,45.64,63100.0,36.25,36.2897,36.25,36.258,63100.0
2013-12-04 15:50:00,45.64,45.64,45.62,45.64,49600.0,36.258,36.258,36.2421,36.258,49600.0
2013-12-04 15:55:00,45.64,45.66,45.62,45.63,46000.0,36.258,36.2739,36.2421,36.25,46000.0
2013-12-05 09:30:00,45.49,45.64,45.43,45.49,6900.0,36.1388,36.258,36.0911,36.1388,6900.0
2013-12-05 09:35:00,45.57,45.63,45.51,45.63,12100.0,36.2024,36.25,36.1547,36.25,12100.0
2013-12-05 09:40:00,45.63,45.63,45.56,45.58,31500.0,36.25,36.25,36.1944,36.2103,31500.0
2013-12-05 09:45:00,45.56,45.65,45.56,45.59,7000.0,36.1944,36.2659,36.1944,36.2182,7000.0
2013-12-05 09:50:00,45.59,45.63,45.57,45.61,2200.0,36.2182,36.25,36.2024,36.2341,2200.0
2013-12-05 09:55:00,45.6,45.61,45.54,45.55,3800.0,36.2262,36.2341,36.1785,36.1865,3800.0
2013-12-05 10:00:00,45.63,45.74,45.63,45.74,2100.0,36.25,36.3374,36.25,36.3374,2100.0
2013-12-05 10:05:00,45.71,45.71,45.66,45.69,3500.0,36.3136,36.3136,36.2739,36.2977,3500.0
2013-12-05 10:10:00,45.73,45.73,45.67,45.69,2400.0,36.3295,36.3295,36.2818,36.2977,2400.0
2013-12-05 10:15:00,45.69,45.69,45.66,45.67,3100.0,36.2977,36.2977,36.2739,36.2818,3100.0
2013-12-05 10:20:00,45.67,45.68,45.59,45.59,11200.0,36.2818,36.2897,36.2182,36.2182,11200.0
2013-12-05 10:25:00,45.58,45.66,45.55,45.65,10600.0,36.2103,36.2739,36.1865,36.2659,10600.0
2013-12-05 10:30:00,45.64,45.69,45.64,45.65,4300.0,36.258,36.2977,36.258,36.2659,4300.0
2013-12-05 10:35:00,45.66,45.68,45.66,45.68,900.0,36.2739,36.2897,36.2739,36.2897,900.0
2013-12-05 10:40:00,45.67,45.67,45.56,45.56,8000.0,36.2818,36.2818,36.1944,36.1944,8000.0
2013-12-05 10:45:00,45.55,45.57,45.49,45.57,11700.0,36.1865,36.2024,36.1388,36.2024,11700.0
2013-12-05 10:50:00,45.56,45.56,45.52,45.52,3200.0,36.1944,36.1944,36.1626,36.1626,3200.0
2013-12-05 10:55:00,45.52,45.53,45.5,45.5,2700.0,36.1626,36.1706,36.1467,36.1467,2700.0
2013-12-05 11:00:00,45.54,45.59,45.49,45.59,4900.0,36.1785,36.2182,36.1388,36.2182,4900.0
2013-12-05 11:05:00,45.6,45.61,45.58,45.59,3500.0,36.2262,36.2341,36.2103,36.2182,3500.0
2013-12-05 11:10:00,45.59,45.62,45.59,45.61,7100.0,36.2182,36.2421,36.2182,36.2341,7100.0
2013-12-05 11:15:00,45.62,45.67,45.62,45.63,4100.0,36.2421,36.2818,36.2421,36.25,4100.0
2013-12-05 11:20:00,45.63,45.67,45.63,45.67,1900.0,36.25,36.2818,36.25,36.2818,1900.0
2013-12-05 11:25:00,45.66,45.67,45.61,45.64,4700.0,36.2739,36.2818,36.2341,36.258,4700.0
2013-12-05 11:30:00,45.65,45.66,45.64,45.66,2400.0,36.2659,36.2739,36.258,36.2739,2400.0
2013-12-05 11:35:00,45.66,45.67,45.65,45.65,1300.0,36.2739,36.2818,36.2659,36.2659,1300.0
2013-12-05 11:40:00,45.67,45.68,45.64,45.68,800.0,36.2818,36.2897,36.258,36.2897,800.0
2013-12-05 11:45:00,45.67,45.68,45.62,45.62,1800.0,36.2818,36.2897,36.2421,36.2421,1800.0
2013-12-05 11:50:00,45.61,45.7,45.61,45.7,4600.0,36.2341,36.3056,36.2341,36.3056,4600.0
2013-12-05 11:55:00,45.7,45.71,45.67,45.71,2600.0,36.3056,36.3136,36.2818,36.3136,2600.0
2013-12-05 12:00:00,45.72,45.75,45.71,45.75,1700.0,36.3215,36.3454,36.3136,36.3454,1700.0
2013-12-05 12:05:00,45.76,45.77,45.73,45.76,3300.0,36.3533,36.3612,36.3295,36.3533,3300.0
2013-12-05 12:10:00,45.75,45.82,45.75,45.82,3500.0,36.3454,36.401,36.3454,36.401,3500.0
2013-12-05 12:15:00,45.81,45.84,45.8,45.83,2800.0,36.393,36.4169,36.3851,36.4089,2800.0
2013-12-05 12:20:00,45.83,45.84,45.82,45.83,4600.0,36.4089,36.4169,36.401,36.4089,4600.0
2013-12-05 12:25:00,45.83,45.86,45.82,45.85,3100.0,36.4089,36.4327,36.401,36.4248,3100.0
2013-12-05 12:30:00,45.85,45.86,45.83,45.84,1700.0,36.4248,36.4327,36.4089,36.4169,1700.0
2013-12-05 12:35:00,45.83,45.84,45.82,45.84,4200.0,36.4089,36.4169,36.401,36.4169,4200.0
2013-12-05 12:40:00,45.85,45.88,45.84,45.88,2500.0,36.4248,36.4486,36.4169,36.4486,2500.0
2013-12-05 12:45:00,45.87,45.88,45.85,45.87,1200.0,36.4407,36.4486,36.4248,36.4407,1200.0
2013-12-05 12:50:00,45.87,45.89,45.87,45.89,2700.0,36.4407,36.4566,36.4407,36.4566,2700.0
2013-12-05 12:55:00,45.89,45.9,45.88,45.89,3200.0,36.4566,36.4645,36.4486,36.4566,3200.0
2013-12-05 13:00:00,45.88,45.89,45.86,45.87,2300.0,36.4486,36.4566,36.4327,36.4407,2300.0
2013-12-05 13:05:00,45.89,45.91,45.89,45.9,2600.0,36.4566,36.4725,36.4566,36.4645,2600.0
2013-12-05 13:10:00,45.9,45.9,45.88,45.89,1500.0,36.4645,36.4645,36.4486,36.4566,1500.0
2013-12-05 13:15:00,45.9,45.9,45.87,45.89,900.0,36.4645,36.4645,36.4407,36.4566,900.0
2013-12-05 13:20:00,45.88,45.9,45.85,45.88,5200.0,36.4486,36.4645,36.4248,36.4486,5200.0
2013-12-05 13:25:00,45.88,45.88,45.85,45.87,5400.0,36.4486,36.4486,36.4248,36.4407,5400.0
2013-12-05 13:30:00,45.89,45.9,45.89,45.9,900.0,36.4566,36.4645,36.4566,36.4645,900.0
2013-12-05 13:35:00,45.89,45.92,45.89,45.92,3400.0,36.4566,36.4804,36.4566,36.4804,3400.0
2013-12-05 13:40:00,45.9,45.91,45.88,45.89,6900.0,36.4645,36.4725,36.4486,36.4566,6900.0
2013-12-05 13:45:00,45.89,45.92,45.88,45.92,8400.0,36.4566,36.4804,36.4486,36.4804,8400.0
2013-12-05 13:50:00,45.92,45.94,45.91,45.93,3200.0,36.4804,36.4963,36.4725,36.4884,3200.0
2013-12-05 13:55:00,45.93,45.94,45.92,45.92,5200.0,36.4884,36.4963,36.4804,36.4804,5200.0
2013-12-05 14:00:00,45.92,45.98,45.92,45.95,7900.0,36.4804,36.5281,36.4804,36.5042,7900.0
2013-12-05 14:05:00,45.97,45.97,45.92,45.92,2200.0,36.5201,36.5201,36.4804,36.4804,2200.0
2013-12-05 14:10:00,45.9,45.9,45.86,45.89,7300.0,36.4645,36.4645,36.4327,36.4566,7300.0
2013-12-05 14:15:00,45.89,45.92,45.89,45.92,3000.0,36.4566,36.4804,36.4566,36.4804,3000.0
2013-12-05 14:20:00,45.93,45.96,45.93,45.94,5000.0,36.4884,36.5122,36.4884,36.4963,5000.0
2013-12-05 14:25:00,45.94,45.94,45.91,45.94,2100.0,36.4963,36.4963,36.4725,36.4963,2100.0
2013-12-05 14:30:00,45.95,45.96,45.91,45.91,5400.0,36.5042,36.5122,36.4725,36.4725,5400.0
2013-12-05 14:35:00,45.91,45.98,45.91,45.98,9400.0,36.4725,36.5281,36.4725,36.5281,9400.0
2013-12-05 14:40:00,45.98,45.98,45.95,45.97,6000.0,36.5281,36.5281,36.5042,36.5201,6000.0
2013-12-05 14:45:00,45.97,45.98,45.96,45.96,5800.0,36.5201,36.5281,36.5122,36.5122,5800.0
2013-12-05 14:50:00,45.97,45.99,45.97,45.97,4900.0,36.5201,36.536,36.5201,36.5201,4900.0
2013-12-05 14:55:00,45.97,45.99,45.95,45.98,9100.0,36.5201,36.536,36.5042,36.5281,9100.0
2013-12-05 15:00:00,45.98,46.01,45.97,46.0,7300.0,36.5281,36.5519,36.5201,36.544,7300.0
2013-12-05 15:05:00,46.0,46.02,45.99,46.02,4800.0,36.544,36.5599,36.536,36.5599,4800.0
2013-12-05 15:10:00,46.02,46.04,45.98,46.03,7600.0,36.5599,36.5757,36.5281,36.5678,7600.0
2013-12-05 15:15:00,46.02,46.05,46.01,46.05,5900.0,36.5599,36.5837,36.5519,36.5837,5900.0
2013-12-05 15:20:00,46.04,46.05,46.02,46.03,8900.0,36.5757,36.5837,36.5599,36.5678,8900.0
2013-12-05 15:25:00,46.02,46.03,45.98,45.99,6400.0,36.5599,36.5678,36.5281,36.536,6400.0
2013-12-05 15:30:00,45.98,46.05,45.98,46.04,15400.0,36.5281,36.5837,36.5281,36.5757,15400.0
2013-12-05 15:35:00,46.05,46.08,46.04,46.06,12100.0,36.5837,36.6075,36.5757,36.5916,12100.0
2013-12-05 15:40:00,46.06,46.07,46.03,46.05,16800.0,36.5916,36.5996,36.5678,36.5837,16800.0
2013-12-05 15:45:00,46.05,46.06,46.03,46.06,17300.0,36.5837,36.5916,36.5678,36.5916,17300.0
2013-12-05 15:50:00,46.06,46.11,46.03,46.1,26000.0,36.5916,36.6314,36.5678,36.6234,26000.0
2013-12-05 15:55:00,46.09,46.11,46.04,46.1,56100.0,36.6155,36.6314,36.5757,36.6234,56100.0
2013-12-06 09:30:00,46.47,46.58,46.16,46.55,13700.0,36.9173,37.0047,36.6711,36.9809,13700.0
2013-12-06 09:35:00,46.54,46.54,46.44,46.44,22100.0,36.973,36.973,36.8935,36.8935,22100.0
2013-12-06 09:40:00,46.47,46.51,46.41,46.44,15600.0,36.9173,36.9491,36.8697,36.8935,15600.0
2013-12-06 09:45:00,46.44,46.45,46.31,46.4,10200.0,36.8935,36.9015,36.7902,36.8617,10200.0
2013-12-06 09:50:00,46.39,46.45,46.38,46.44,2500.0,36.8538,36.9015,36.8458,36.8935,2500.0
2013-12-06 09:55:00,46.35,46.37,46.31,46.33,3200.0,36.822,36.8379,36.7902,36.8061,3200.0
2013-12-06 10:00:00,46.34,46.47,46.34,46.43,6100.0,36.8141,36.9173,36.8141,36.8856,6100.0
2013-12-06 10:05:00,46.4,46.42,46.4,46.4,2300.0,36.8617,36.8776,36.8617,36.8617,2300.0
2013-12-06 10:10:00,46.4,46.42,46.37,46.4,3000.0,36.8617,36.8776,36.8379,36.8617,3000.0
2013-12-06 10:15:00,46.41,46.45,46.41,46.44,2300.0,36.8697,36.9015,36.8697,36.8935,2300.0
2013-12-06 10:20:00,46.44,46.47,46.38,46.39,4200.0,36.8935,36.9173,36.8458,36.8538,4200.0
2013-12-06 10:25:00,46.37,46.37,46.26,46.27,5300.0,36.8379,36.8379,36.7505,36.7585,5300.0
2013-12-06 10:30:00,46.27,46.3,46.22,46.3,7000.0,36.7585,36.7823,36.7187,36.7823,7000.0
2013-12-06 10:35:00,46.3,46.35,46.3,46.33,4500.0,36.7823,36.822,36.7823,36.8061,4500.0
2013-12-06 10:40:00,46.31,46.31,46.24,46.24,2500.0,36.7902,36.7902,36.7346,36.7346,2500.0
2013-12-06 10:45:00,46.24,46.26,46.22,46.25,4100.0,36.7346,36.7505,36.7187,36.7426,4100.0
2013-12-06 10:50:00,46.25,46.28,46.24,46.27,5500.0,36.7426,36.7664,36.7346,36.7585,5500.0
2013-12-06 10:55:00,46.28,46.28,46.26,46.27,1500.0,36.7664,36.7664,36.7505,36.7585,1500.0
2013-12-06 11:00:00,46.25,46.32,46.25,46.29,8600.0,36.7426,36.7982,36.7426,36.7743,8600.0
2013-12-06 11:05:00,46.31,46.34,46.3,46.31,11700.0,36.7902,36.8141,36.7823,36.7902,11700.0
2013-12-06 11:10:00,46.32,46.34,46.31,46.33,3600.0,36.7982,36.8141,36.7902,36.8061,3600.0
2013-12-06 11:15:00,46.35,46.38,46.35,46.36,1700.0,36.822,36.8458,36.822,36.83,1700.0
2013-12-06 11:20:00,46.36,46.36,46.32,46.36,2300.0,36.83,36.83,36.7982,36.83,2300.0
2013-12-06 11:25:00,46.39,46.39,46.33,46.33,2100.0,36.8538,36.8538,36.8061,36.8061,2100.0
2013-12-06 11:30:00,46.34,46.39,46.34,46.38,2700.0,36.8141,36.8538,36.8141,36.8458,2700.0
2013-12-06 11:35:00,46.37,46.38,46.31,46.32,7200.0,36.8379,36.8458,36.7902,36.7982,7200.0
2013-12-06 11:40:00,46.37,46.37,46.32,46.33,1800.0,36.8379,36.8379,36.7982,36.8061,1800.0
2013-12-06 11:45:00,46.36,46.39,46.32,46.39,2900.0,36.83,36.8538,36.7982,36.8538,2900.0
2013-12-06 11:50:00,46.38,46.38,46.32,46.32,1800.0,36.8458,36.8458,36.7982,36.7982,1800.0
2013-12-06 11:55:00,46.33,46.36,46.31,46.35,1400.0,36.8061,36.83,36.7902,36.822,1400.0
2013-12-06 12:00:00,46.35,46.35,46.32,46.32,300.0,36.822,36.822,36.7982,36.7982,300.0
2013-12-06 12:05:00,46.33,46.33,46.31,46.31,2200.0,36.8061,36.8061,36.7902,36.7902,2200.0
2013-12-06 12:10:00,46.32,46.36,46.32,46.32,3900.0,36.7982,36.83,36.7982,36.7982,3900.0
2013-12-06 12:15:00,46.32,46.34,46.31,46.33,2300.0,36.7982,36.8141,36.7902,36.8061,2300.0
2013-12-06 12:20:00,46.34,46.4,46.34,46.4,8600.0,36.8141,36.8617,36.8141,36.8617,8600.0
2013-12-06 12:25:00,46.41,46.47,46.32,46.42,20100.0,36.8697,36.9173,36.7982,36.8776,20100.0
2013-12-06 12:30:00,46.44,46.51,46.44,46.51,4500.0,36.8935,36.9491,36.8935,36.9491,4500.0
2013-12-06 12:35:00,46.5,46.53,46.47,46.51,11300.0,36.9412,36.965,36.9173,36.9491,11300.0
2013-12-06 12:40:00,46.54,46.55,46.48,46.48,2400.0,36.973,36.9809,36.9253,36.9253,2400.0
2013-12-06 12:45:00,46.47,46.51,46.47,46.51,2100.0,36.9173,36.9491,36.9173,36.9491,2100.0
2013-12-06 12:50:00,46.53,46.55,46.52,46.52,5400.0,36.965,36.9809,36.9571,36.9571,5400.0
2013-12-06 12:55:00,46.52,46.53,46.48,46.52,4100.0,36.9571,36.965,36.9253,36.9571,4100.0
2013-12-06 13:00:00,46.53,46.53,46.52,46.53,900.0,36.965,36.965,36.9571,36.965,900.0
2013-12-06 13:05:00,46.54,46.57,46.52,46.56,4600.0,36.973,36.9968,36.9571,36.9888,4600.0
2013-12-06 13:10:00,46.53,46.53,46.51,46.53,2000.0,36.965,36.965,36.9491,36.965,2000.0
2013-12-06 13:15:00,46.54,46.56,46.53,46.55,2700.0,36.973,36.9888,36.965,36.9809,2700.0
2013-12-06 13:20:00,46.55,46.57,46.52,46.52,6400.0,36.9809,36.9968,36.9571,36.9571,6400.0
2013-12-06 13:25:00,46.52,46.52,46.46,46.48,3500.0,36.9571,36.9571,36.9094,36.9253,3500.0
2013-12-06 13:30:00,46.47,46.49,46.47,46.49,1100.0,36.9173,36.9332,36.9173,36.9332,1100.0
2013-12-06 13:35:00,46.49,46.55,46.47,46.47,9700.0,36.9332,36.9809,36.9173,36.9173,9700.0
2013-12-06 13:40:00,46.48,46.54,46.48,46.54,2000.0,36.9253,36.973,36.9253,36.973,2000.0
2013-12-06 13:45:00,46.53,46.58,46.53,46.57,1200.0,36.965,37.0047,36.965,36.9968,1200.0
2013-12-06 13:50:00,46.59,46.62,46.59,46.61,4700.0,37.0127,37.0365,37.0127,37.0286,4700.0
2013-12-06 13:55:00,46.62,46.65,46.62,46.63,6200.0,37.0365,37.0603,37.0365,37.0445,6200.0
2013-12-06 14:00:00,46.62,46.63,46.6,46.63,4200.0,37.0365,37.0445,37.0206,37.0445,4200.0
2013-12-06 14:05:00,46.62,46.66,46.62,46.65,3300.0,37.0365,37.0683,37.0365,37.0603,3300.0
2013-12-06 14:10:00,46.65,46.67,46.62,46.62,4600.0,37.0603,37.0762,37.0365,37.0365,4600.0
2013-12-06 14:15:00,46.62,46.63,46.55,46.57,6400.0,37.0365,37.0445,36.9809,36.9968,6400.0
2013-12-06 14:20:00,46.58,46.63,46.58,46.63,1200.0,37.0047,37.0445,37.0047,37.0445,1200.0
2013-12-06 14:25:00,46.63,46.65,46.63,46.65,2000.0,37.0445,37.0603,37.0445,37.0603,2000.0
2013-12-06 14:30:00,46.65,46.68,46.65,46.68,2600.0,37.0603,37.0842,37.0603,37.0842,2600.0
2013-12-06 14:35:00,46.68,46.68,46.67,46.68,800.0,37.0842,37.0842,37.0762,37.0842,800.0
2013-12-06 14:40:00,46.67,46.68,46.67,46.68,2200.0,37.0762,37.0842,37.0762,37.0842,2200.0
2013-12-06 14:45:00,46.68,46.71,46.67,46.7,4100.0,37.0842,37.108,37.0762,37.1001,4100.0
2013-12-06 14:50:00,46.71,46.73,46.71,46.71,5500.0,37.108,37.1239,37.108,37.108,5500.0
2013-12-06 14:55:00,46.71,46.71,46.67,46.67,7700.0,37.108,37.108,37.0762,37.0762,7700.0
2013-12-06 15:00:00,46.68,46.7,46.67,46.69,4600.0,37.0842,37.1001,37.0762,37.0921,4600.0
2013-12-06 15:05:00,46.7,46.76,46.7,46.75,7500.0,37.1001,37.1477,37.1001,37.1398,7500.0
2013-12-06 15:10:00,46.75,46.76,46.74,46.74,2400.0,37.1398,37.1477,37.1318,37.1318,2400.0
2013-12-06 15:15:00,46.73,46.74,46.73,46.74,4600.0,37.1239,37.1318,37.1239,37.1318,4600.0
2013-12-06 15:20:00,46.73,46.75,46.72,46.73,3300.0,37.1239,37.1398,37.116,37.1239,3300.0
2013-12-06 15:25:00,46.73,46.76,46.72,46.75,7600.0,37.1239,37.1477,37.116,37.1398,7600.0
2013-12-06 15:30:00,46.75,46.8,46.75,46.8,8700.0,37.1398,37.1795,37.1398,37.1795,8700.0
2013-12-06 15:35:00,46.8,46.8,46.75,46.77,14800.0,37.1795,37.1795,37.1398,37.1557,14800.0
2013-12-06 15:40:00,46.78,46.81,46.77,46.81,8700.0,37.1636,37.1875,37.1557,37.1875,8700.0
2013-12-06 15:45:00,46.79,46.79,46.73,46.74,9500.0,37.1716,37.1716,37.1239,37.1318,9500.0
2013-12-06 15:50:00,46.74,46.77,46.74,46.75,23700.0,37.1318,37.1557,37.1318,37.1398,23700.0
2013-12-06 15:55:00,46.74,46.76,46.73,46.74,41500.0,37.1318,37.1477,37.1239,37.1318,41500.0
2013-12-09 09:30:00,46.81,46.92,46.75,46.75,6800.0,37.1875,37.2748,37.1398,37.1398,6800.0
2013-12-09 09:35:00,46.79,46.84,46.75,46.79,14000.0,37.1716,37.2113,37.1398,37.1716,14000.0
2013-12-09 09:40:00,46.79,46.87,46.78,46.84,13400.0,37.1716,37.2351,37.1636,37.2113,13400.0
2013-12-09 09:45:00,46.86,46.89,46.79,46.82,11200.0,37.2272,37.251,37.1716,37.1954,11200.0
2013-12-09 09:50:00,46.82,46.87,46.81,46.86,4100.0,37.1954,37.2351,37.1875,37.2272,4100.0
2013-12-09 09:55:00,46.87,47.0,46.87,47.0,3900.0,37.2351,37.3384,37.2351,37.3384,3900.0
2013-12-09 10:00:00,47.0,47.05,46.98,47.05,6500.0,37.3384,37.3781,37.3225,37.3781,6500.0
2013-12-09 10:05:00,47.06,47.06,46.95,46.95,4500.0,37.3861,37.3861,37.2987,37.2987,4500.0
2013-12-09 10:10:00,46.97,46.97,46.93,46.94,3300.0,37.3146,37.3146,37.2828,37.2907,3300.0
2013-12-09 10:15:00,46.94,46.94,46.91,46.91,2500.0,37.2907,37.2907,37.2669,37.2669,2500.0
2013-12-09 10:20:00,46.92,46.95,46.91,46.92,3300.0,37.2748,37.2987,37.2669,37.2748,3300.0
2013-12-09 10:25:00,46.91,46.93,46.88,46.92,2600.0,37.2669,37.2828,37.2431,37.2748,2600.0
2013-12-09 10:30:00,46.92,46.93,46.88,46.92,35100.0,37.2748,37.2828,37.2431,37.2748,35100.0
2013-12-09 10:35:00,46.89,46.95,46.89,46.95,5700.0,37.251,37.2987,37.251,37.2987,5700.0
2013-12-09 10:40:00,46.95,47.02,46.94,47.02,8700.0,37.2987,37.3543,37.2907,37.3543,8700.0
2013-12-09 10:45:00,47.02,47.06,47.02,47.05,4200.0,37.3543,37.3861,37.3543,37.3781,4200.0
2013-12-09 10:50:00,47.06,47.07,47.0,47.02,24700.0,37.3861,37.394,37.3384,37.3543,24700.0
2013-12-09 10:55:00,47.03,47.05,46.96,47.02,70000.0,37.3622,37.3781,37.3066,37.3543,70000.0
2013-12-09 11:00:00,47.0,47.01,46.98,47.0,23600.0,37.3384,37.3463,37.3225,37.3384,23600.0
2013-12-09 11:05:00,47.01,47.03,46.99,47.03,3500.0,37.3463,37.3622,37.3305,37.3622,3500.0
2013-12-09 11:10:00,47.03,47.03,46.98,47.02,7100.0,37.3622,37.3622,37.3225,37.3543,7100.0
2013-12-09 11:15:00,47.03,47.03,46.99,46.99,4500.0,37.3622,37.3622,37.3305,37.3305,4500.0
2013-12-09 11:20:00,47.0,47.02,47.0,47.01,5300.0,37.3384,37.3543,37.3384,37.3463,5300.0
2013-12-09 11:25:00,47.02,47.05,47.01,47.01,10200.0,37.3543,37.3781,37.3463,37.3463,10200.0
2013-12-09 11:30:00,47.02,47.03,46.99,47.0,6800.0,37.3543,37.3622,37.3305,37.3384,6800.0
2013-12-09 11:35:00,47.0,47.01,47.0,47.01,3600.0,37.3384,37.3463,37.3384,37.3463,3600.0
2013-12-09 11:40:00,47.01,47.03,47.01,47.03,5500.0,37.3463,37.3622,37.3463,37.3622,5500.0
2013-12-09 11:45:00,47.03,47.07,47.01,47.01,8200.0,37.3622,37.394,37.3463,37.3463,8200.0
2013-12-09 11:50:00,47.02,47.04,47.02,47.04,4400.0,37.3543,37.3702,37.3543,37.3702,4400.0
2013-12-09 11:55:00,47.04,47.04,47.0,47.01,11500.0,37.3702,37.3702,37.3384,37.3463,11500.0
2013-12-09 12:00:00,47.01,47.02,47.0,47.02,1900.0,37.3463,37.3543,37.3384,37.3543,1900.0
2013-12-09 12:05:00,47.01,47.01,47.0,47.01,4100.0,37.3463,37.3463,37.3384,37.3463,4100.0
2013-12-09 12:10:00,47.02,47.03,47.02,47.03,1400.0,37.3543,37.3622,37.3543,37.3622,1400.0
2013-12-09 12:15:00,47.02,47.04,47.01,47.01,12900.0,37.3543,37.3702,37.3463,37.3463,12900.0
2013-12-09 12:20:00,47.0,47.01,46.99,47.0,5400.0,37.3384,37.3463,37.3305,37.3384,5400.0
2013-12-09 12:25:00,47.0,47.01,46.99,46.99,1300.0,37.3384,37.3463,37.3305,37.3305,1300.0
2013-12-09 12:30:00,47.0,47.03,46.99,47.03,8400.0,37.3384,37.3622,37.3305,37.3622,8400.0
2013-12-09 12:35:00,47.02,47.03,47.01,47.02,4700.0,37.3543,37.3622,37.3463,37.3543,4700.0
2013-12-09 12:40:00,47.03,47.03,47.0,47.02,6300.0,37.3622,37.3622,37.3384,37.3543,6300.0
2013-12-09 12:45:00,47.03,47.03,46.99,46.99,4500.0,37.3622,37.3622,37.3305,37.3305,4500.0
2013-12-09 12:50:00,47.01,47.01,47.0,47.01,500.0,37.3463,37.3463,37.3384,37.3463,500.0
2013-12-09 12:55:00,47.0,47.04,47.0,47.01,6300.0,37.3384,37.3702,37.3384,37.3463,6300.0
2013-12-09 13:00:00,47.01,47.01,46.99,47.01,5500.0,37.3463,37.3463,37.3305,37.3463,5500.0
2013-12-09 13:05:00,47.0,47.02,47.0,47.02,2500.0,37.3384,37.3543,37.3384,37.3543,2500.0
2013-12-09 13:10:00,47.02,47.03,47.01,47.01,2700.0,37.3543,37.3622,37.3463,37.3463,2700.0
2013-12-09 13:15:00,47.01,47.03,47.01,47.02,2700.0,37.3463,37.3622,37.3463,37.3543,2700.0
2013-12-09 13:20:00,47.02,47.04,47.0,47.01,17900.0,37.3543,37.3702,37.3384,37.3463,17900.0
2013-12-09 13:25:00,47.01,47.04,47.01,47.03,11400.0,37.3463,37.3702,37.3463,37.3622,11400.0
2013-12-09 13:30:00,47.04,47.04,47.01,47.01,15700.0,37.3702,37.3702,37.3463,37.3463,15700.0
2013-12-09 13:35:00,47.01,47.02,47.01,47.02,5300.0,37.3463,37.3543,37.3463,37.3543,5300.0
2013-12-09 13:40:00,47.03,47.03,47.01,47.03,3400.0,37.3622,37.3622,37.3463,37.3622,3400.0
2013-12-09 13:45:00,47.02,47.03,47.01,47.03,5400.0,37.3543,37.3622,37.3463,37.3622,5400.0
2013-12-09 13:50:00,47.04,47.06,47.0,47.02,16000.0,37.3702,37.3861,37.3384,37.3543,16000.0
2013-12-09 13:55:00,47.03,47.04,47.0,47.01,10800.0,37.3622,37.3702,37.3384,37.3463,10800.0
2013-12-09 14:00:00,47.02,47.02,47.01,47.01,8300.0,37.3543,37.3543,37.3463,37.3463,8300.0
2013-12-09 14:05:00,47.0,47.01,46.99,47.0,14000.0,37.3384,37.3463,37.3305,37.3384,14000.0
2013-12-09 14:10:00,47.0,47.01,46.98,46.98,24100.0,37.3384,37.3463,37.3225,37.3225,24100.0
2013-12-09 14:15:00,46.98,46.98,46.9,46.91,5300.0,37.3225,37.3225,37.259,37.2669,5300.0
2013-12-09 14:20:00,46.91,46.91,46.9,46.91,7700.0,37.2669,37.2669,37.259,37.2669,7700.0
2013-12-09 14:25:00,46.91,46.98,46.91,46.97,8000.0,37.2669,37.3225,37.2669,37.3146,8000.0
2013-12-09 14:30:00,46.98,46.98,46.96,46.97,4100.0,37.3225,37.3225,37.3066,37.3146,4100.0
2013-12-09 14:35:00,46.96,46.97,46.96,46.96,1200.0,37.3066,37.3146,37.3066,37.3066,1200.0
2013-12-09 14:40:00,46.96,46.98,46.94,46.96,9200.0,37.3066,37.3225,37.2907,37.3066,9200.0
2013-12-09 14:45:00,46.95,46.96,46.93,46.95,8900.0,37.2987,37.3066,37.2828,37.2987,8900.0
2013-12-09 14:50:00,46.95,46.97,46.94,46.96,8700.0,37.2987,37.3146,37.2907,37.3066,8700.0
2013-12-09 14:55:00,46.96,46.97,46.96,46.96,3900.0,37.3066,37.3146,37.3066,37.3066,3900.0
2013-12-09 15:00:00,46.97,47.0,46.97,47.0,5000.0,37.3146,37.3384,37.3146,37.3384,5000.0
2013-12-09 15:05:00,46.99,47.0,46.98,46.98,4300.0,37.3305,37.3384,37.3225,37.3225,4300.0
2013-12-09 15:10:00,46.99,47.0,46.99,47.0,5600.0,37.3305,37.3384,37.3305,37.3384,5600.0
2013-12-09 15:15:00,47.0,47.0,46.97,46.97,6800.0,37.3384,37.3384,37.3146,37.3146,6800.0
2013-12-09 15:20:00,46.98,46.99,46.98,46.99,4700.0,37.3225,37.3305,37.3225,37.3305,4700.0
2013-12-09 15:25:00,46.99,47.0,46.97,46.97,11500.0,37.3305,37.3384,37.3146,37.3146,11500.0
2013-12-09 15:30:00,46.98,47.0,46.98,46.98,9300.0,37.3225,37.3384,37.3225,37.3225,9300.0
2013-12-09 15:35:00,46.98,46.99,46.97,46.97,7300.0,37.3225,37.3305,37.3146,37.3146,7300.0
2013-12-09 15:40:00,46.97,46.99,46.96,46.99,7800.0,37.3146,37.3305,37.3066,37.3305,7800.0
2013-12-09 15:45:00,46.99,47.02,46.98,47.0,22200.0,37.3305,37.3543,37.3225,37.3384,22200.0
2013-12-09 15:50:00,47.01,47.01,46.99,46.99,42900.0,37.3463,37.3463,37.3305,37.3305,42900.0
2013-12-09 15:55:00,46.98,47.01,46.96,46.97,48700.0,37.3225,37.3463,37.3066,37.3146,48700.0
2013-12-10 09:30:00,46.84,47.02,46.72,46.91,4600.0,37.2113,37.3543,37.116,37.2669,4600.0
2013-12-10 09:35:00,46.91,46.92,46.8,46.84,8900.0,37.2669,37.2748,37.1795,37.2113,8900.0
2013-12-10 09:40:00,46.84,46.87,46.8,46.87,4800.0,37.2113,37.2351,37.1795,37.2351,4800.0
2013-12-10 09:45:00,46.87,46.98,46.87,46.97,5900.0,37.2351,37.3225,37.2351,37.3146,5900.0
2013-12-10 09:50:00,46.94,46.94,46.84,46.87,5700.0,37.2907,37.2907,37.2113,37.2351,5700.0
2013-12-10 09:55:00,46.92,46.92,46.86,46.91,4600.0,37.2748,37.2748,37.2272,37.2669,4600.0
2013-12-10 10:00:00,46.93,47.04,46.93,47.02,3700.0,37.2828,37.3702,37.2828,37.3543,3700.0
2013-12-10 10:05:00,46.99,47.03,46.95,47.03,2600.0,37.3305,37.3622,37.2987,37.3622,2600.0
2013-12-10 10:10:00,46.98,46.99,46.96,46.99,3100.0,37.3225,37.3305,37.3066,37.3305,3100.0
2013-12-10 10:15:00,46.98,47.0,46.96,47.0,3700.0,37.3225,37.3384,37.3066,37.3384,3700.0
2013-12-10 10:20:00,46.99,47.01,46.97,46.99,5600.0,37.3305,37.3463,37.3146,37.3305,5600.0
2013-12-10 10:25:00,46.99,47.03,46.97,47.01,9100.0,37.3305,37.3622,37.3146,37.3463,9100.0
2013-12-10 10:30:00,47.02,47.02,46.99,47.01,9400.0,37.3543,37.3543,37.3305,37.3463,9400.0
2013-12-10 10:35:00,46.99,47.01,46.98,47.01,6700.0,37.3305,37.3463,37.3225,37.3463,6700.0
2013-12-10 10:40:00,47.0,47.0,46.96,46.98,7700.0,37.3384,37.3384,37.3066,37.3225,7700.0
2013-12-10 10:45:00,46.98,46.98,46.97,46.97,1300.0,37.3225,37.3225,37.3146,37.3146,1300.0
2013-12-10 10:50:00,46.99,46.99,46.97,46.97,2900.0,37.3305,37.3305,37.3146,37.3146,2900.0
2013-12-10 10:55:00,46.98,47.0,46.96,46.96,5700.0,37.3225,37.3384,37.3066,37.3066,5700.0
2013-12-10 11:00:00,46.97,46.98,46.96,46.97,3800.0,37.3146,37.3225,37.3066,37.3146,3800.0
2013-12-10 11:05:00,46.97,46.97,46.92,46.96,6200.0,37.3146,37.3146,37.2748,37.3066,6200.0
2013-12-10 11:10:00,46.95,46.95,46.9,46.94,4900.0,37.2987,37.2987,37.259,37.2907,4900.0
2013-12-10 11:15:00,46.94,46.95,46.92,46.94,7400.0,37.2907,37.2987,37.2748,37.2907,7400.0
2013-12-10 11:20:00,46.94,46.94,46.9,46.92,7700.0,37.2907,37.2907,37.259,37.2748,7700.0
2013-12-10 11:25:00,46.91,46.94,46.91,46.93,3200.0,37.2669,37.2907,37.2669,37.2828,3200.0
2013-12-10 11:30:00,46.91,46.93,46.86,46.87,7500.0,37.2669,37.2828,37.2272,37.2351,7500.0
2013-12-10 11:35:00,46.87,46.9,46.86,46.89,8100.0,37.2351,37.259,37.2272,37.251,8100.0
2013-12-10 11:40:00,46.89,46.9,46.87,46.89,4600.0,37.251,37.259,37.2351,37.251,4600.0
2013-12-10 11:45:00,46.89,46.92,46.87,46.9,5100.0,37.251,37.2748,37.2351,37.259,5100.0
2013-12-10 11:50:00,46.89,46.9,46.86,46.9,8900.0,37.251,37.259,37.2272,37.259,8900.0
2013-12-10 11:55:00,46.9,46.91,46.88,46.9,7900.0,37.259,37.2669,37.2431,37.259,7900.0
2013-12-10 12:00:00,46.9,46.92,46.89,46.91,5900.0,37.259,37.2748,37.251,37.2669,5900.0
2013-12-10 12:05:00,46.93,46.93,46.85,46.87,37200.0,37.2828,37.2828,37.2192,37.2351,37200.0
2013-12-10 12:10:00,46.85,46.91,46.85,46.87,11100.0,37.2192,37.2669,37.2192,37.2351,11100.0
2013-12-10 12:15:00,46.87,46.87,46.83,46.83,4900.0,37.2351,37.2351,37.2033,37.2033,4900.0
2013-12-10 12:20:00,46.83,46.86,46.83,46.85,5900.0,37.2033,37.2272,37.2033,37.2192,5900.0
2013-12-10 12:25:00,46.85,46.88,46.83,46.87,10900.0,37.2192,37.2431,37.2033,37.2351,10900.0
2013-12-10 12:30:00,46.85,46.87,46.83,46.83,2500.0,37.2192,37.2351,37.2033,37.2033,2500.0
2013-12-10 12:35:00,46.82,46.85,46.82,46.85,2900.0,37.1954,37.2192,37.1954,37.2192,2900.0
2013-12-10 12:40:00,46.85,46.89,46.83,46.84,6400.0,37.2192,37.251,37.2033,37.2113,6400.0
2013-12-10 12:45:00,46.85,46.86,46.85,46.86,1000.0,37.2192,37.2272,37.2192,37.2272,1000.0
2013-12-10 12:50:00,46.86,46.87,46.86,46.86,1900.0,37.2272,37.2351,37.2272,37.2272,1900.0
2013-12-10 12:55:00,46.87,46.88,46.85,46.87,5500.0,37.2351,37.2431,37.2192,37.2351,5500.0
2013-12-10 13:00:00,46.87,46.88,46.86,46.88,3100.0,37.2351,37.2431,37.2272,37.2431,3100.0
2013-12-10 13:05:00,46.87,46.88,46.86,46.88,2500.0,37.2351,37.2431,37.2272,37.2431,2500.0
2013-12-10 13:10:00,46.88,46.88,46.86,46.88,1800.0,37.2431,37.2431,37.2272,37.2431,1800.0
2013-12-10 13:15:00,46.87,46.9,46.84,46.84,11900.0,37.2351,37.259,37.2113,37.2113,11900.0
2013-12-10 13:20:00,46.83,46.85,46.83,46.85,2400.0,37.2033,37.2192,37.2033,37.2192,2400.0
2013-12-10 13:25:00,46.85,46.86,46.84,46.85,7400.0,37.2192,37.2272,37.2113,37.2192,7400.0
2013-12-10 13:30:00,46.85,46.87,46.85,46.87,5200.0,37.2192,37.2351,37.2192,37.2351,5200.0
2013-12-10 13:35:00,46.87,46.87,46.84,46.86,2800.0,37.2351,37.2351,37.2113,37.2272,2800.0
2013-12-10 13:40:00,46.87,46.87,46.86,46.86,900.0,37.2351,37.2351,37.2272,37.2272,900.0
2013-12-10 13:45:00,46.86,46.86,46.85,46.85,4700.0,37.2272,37.2272,37.2192,37.2192,4700.0
2013-12-10 13:50:00,46.86,46.86,46.84,46.86,4600.0,37.2272,37.2272,37.2113,37.2272,4600.0
2013-12-10 13:55:00,46.85,46.87,46.81,46.86,7700.0,37.2192,37.2351,37.1875,37.2272,7700.0
2013-12-10 14:00:00,46.86,46.87,46.84,46.84,800.0,37.2272,37.2351,37.2113,37.2113,800.0
2013-12-10 14:05:00,46.85,46.87,46.85,46.87,4600.0,37.2192,37.2351,37.2192,37.2351,4600.0
2013-12-10 14:10:00,46.86,46.86,46.82,46.83,2200.0,37.2272,37.2272,37.1954,37.2033,2200.0
2013-12-10 14:15:00,46.82,46.84,46.82,46.83,4300.0,37.1954,37.2113,37.1954,37.2033,4300.0
2013-12-10 14:20:00,46.82,46.83,46.82,46.82,7000.0,37.1954,37.2033,37.1954,37.1954,7000.0
2013-12-10 14:25:00,46.82,46.85,46.81,46.85,9700.0,37.1954,37.2192,37.1875,37.2192,9700.0
2013-12-10 14:30:00,46.84,46.85,46.82,46.82,2300.0,37.2113,37.2192,37.1954,37.1954,2300.0
2013-12-10 14:35:00,46.82,46.87,46.82,46.85,6400.0,37.1954,37.2351,37.1954,37.2192,6400.0
2013-12-10 14:40:00,46.85,46.86,46.84,46.85,4200.0,37.2192,37.2272,37.2113,37.2192,4200.0
2013-12-10 14:45:00,46.85,46.87,46.84,46.87,11900.0,37.2192,37.2351,37.2113,37.2351,11900.0
2013-12-10 14:50:00,46.86,46.86,46.81,46.83,23800.0,37.2272,37.2272,37.1875,37.2033,23800.0
2013-12-10 14:55:00,46.83,46.85,46.83,46.84,3600.0,37.2033,37.2192,37.2033,37.2113,3600.0
2013-12-10 15:00:00,46.85,46.91,46.85,46.88,7100.0,37.2192,37.2669,37.2192,37.2431,7100.0
2013-12-10 15:05:00,46.9,46.9,46.88,46.88,3000.0,37.259,37.259,37.2431,37.2431,3000.0
2013-12-10 15:10:00,46.89,46.92,46.89,46.91,2800.0,37.251,37.2748,37.251,37.2669,2800.0
2013-12-10 15:15:00,46.91,46.91,46.88,46.89,5200.0,37.2669,37.2669,37.2431,37.251,5200.0
2013-12-10 15:20:00,46.89,46.94,46.89,46.93,6800.0,37.251,37.2907,37.251,37.2828,6800.0
2013-12-10 15:25:00,46.92,46.94,46.91,46.92,6300.0,37.2748,37.2907,37.2669,37.2748,6300.0
2013-12-10 15:30:00,46.93,46.93,46.9,46.92,5300.0,37.2828,37.2828,37.259,37.2748,5300.0
2013-12-10 15:35:00,46.91,46.92,46.9,46.9,6200.0,37.2669,37.2748,37.259,37.259,6200.0
2013-12-10 15:40:00,46.9,46.91,46.9,46.9,3300.0,37.259,37.2669,37.259,37.259,3300.0
2013-12-10 15:45:00,46.9,46.9,46.87,46.88,31300.0,37.259,37.259,37.2351,37.2431,31300.0
2013-12-10 15:50:00,46.89,46.89,46.88,46.89,10800.0,37.251,37.251,37.2431,37.251,10800.0
2013-12-10 15:55:00,46.88,46.89,46.74,46.75,142900.0,37.2431,37.251,37.1318,37.1398,142900.0
2013-12-11 09:30:00,46.66,46.99,46.66,46.95,24900.0,37.0683,37.3305,37.0683,37.2987,24900.0
2013-12-11 09:35:00,46.94,47.04,46.93,46.97,7300.0,37.2907,37.3702,37.2828,37.3146,7300.0
2013-12-11 09:40:00,46.99,46.99,46.94,46.95,7000.0,37.3305,37.3305,37.2907,37.2987,7000.0
2013-12-11 09:45:00,46.99,46.99,46.87,46.9,11700.0,37.3305,37.3305,37.2351,37.259,11700.0
2013-12-11 09:50:00,46.9,46.94,46.82,46.92,12100.0,37.259,37.2907,37.1954,37.2748,12100.0
2013-12-11 09:55:00,46.91,46.91,46.79,46.87,12800.0,37.2669,37.2669,37.1716,37.2351,12800.0
2013-12-11 10:00:00,46.86,46.86,46.77,46.79,4000.0,37.2272,37.2272,37.1557,37.1716,4000.0
2013-12-11 10:05:00,46.75,46.82,46.75,46.76,1200.0,37.1398,37.1954,37.1398,37.1477,1200.0
2013-12-11 10:10:00,46.73,46.81,46.73,46.79,2900.0,37.1239,37.1875,37.1239,37.1716,2900.0
2013-12-11 10:15:00,46.77,46.77,46.68,46.73,4600.0,37.1557,37.1557,37.0842,37.1239,4600.0
2013-12-11 10:20:00,46.71,46.74,46.66,46.68,9000.0,37.108,37.1318,37.0683,37.0842,9000.0
2013-12-11 10:25:00,46.67,46.67,46.58,46.58,5600.0,37.0762,37.0762,37.0047,37.0047,5600.0
2013-12-11 10:30:00,46.54,46.61,46.53,46.58,5700.0,36.973,37.0286,36.965,37.0047,5700.0
2013-12-11 10:35:00,46.58,46.61,46.57,46.57,2700.0,37.0047,37.0286,36.9968,36.9968,2700.0
2013-12-11 10:40:00,46.59,46.59,46.55,46.56,3200.0,37.0127,37.0127,36.9809,36.9888,3200.0
2013-12-11 10:45:00,46.55,46.57,46.48,46.48,6000.0,36.9809,36.9968,36.9253,36.9253,6000.0
2013-12-11 10:50:00,46.5,46.55,46.46,46.51,3800.0,36.9412,36.9809,36.9094,36.9491,3800.0
2013-12-11 10:55:00,46.51,46.55,46.47,46.55,3600.0,36.9491,36.9809,36.9173,36.9809,3600.0
2013-12-11 11:00:00,46.54,46.56,46.5,46.51,4600.0,36.973,36.9888,36.9412,36.9491,4600.0
2013-12-11 11:05:00,46.52,46.55,46.52,46.54,2400.0,36.9571,36.9809,36.9571,36.973,2400.0
2013-12-11 11:10:00,46.53,46.57,46.52,46.57,3200.0,36.965,36.9968,36.9571,36.9968,3200.0
2013-12-11 11:15:00,46.57,46.57,46.49,46.5,4500.0,36.9968,36.9968,36.9332,36.9412,4500.0
2013-12-11 11:20:00,46.5,46.5,46.44,46.45,4500.0,36.9412,36.9412,36.8935,36.9015,4500.0
2013-12-11 11:25:00,46.47,46.47,46.42,46.42,3800.0,36.9173,36.9173,36.8776,36.8776,3800.0
2013-12-11 11:30:00,46.42,46.42,46.33,46.38,5700.0,36.8776,36.8776,36.8061,36.8458,5700.0
2013-12-11 11:35:00,46.43,46.44,46.38,46.41,7600.0,36.8856,36.8935,36.8458,36.8697,7600.0
2013-12-11 11:40:00,46.43,46.46,46.41,46.41,2400.0,36.8856,36.9094,36.8697,36.8697,2400.0
2013-12-11 11:45:00,46.39,46.41,46.36,46.41,2400.0,36.8538,36.8697,36.83,36.8697,2400.0
2013-12-11 11:50:00,46.39,46.39,46.31,46.31,3400.0,36.8538,36.8538,36.7902,36.7902,3400.0
2013-12-11 11:55:00,46.33,46.37,46.32,46.37,2300.0,36.8061,36.8379,36.7982,36.8379,2300.0
2013-12-11 12:00:00,46.37,46.37,46.31,46.31,2200.0,36.8379,36.8379,36.7902,36.7902,2200.0
2013-12-11 12:05:00,46.3,46.34,46.29,46.32,3300.0,36.7823,36.8141,36.7743,36.7982,3300.0
2013-12-11 12:10:00,46.31,46.34,46.31,46.34,2400.0,36.7902,36.8141,36.7902,36.8141,2400.0
2013-12-11 12:15:00,46.34,46.34,46.28,46.31,4300.0,36.8141,36.8141,36.7664,36.7902,4300.0
2013-12-11 12:20:00,46.34,46.34,46.22,46.22,2800.0,36.8141,36.8141,36.7187,36.7187,2800.0
2013-12-11 12:25:00,46.22,46.27,46.22,46.25,2200.0,36.7187,36.7585,36.7187,36.7426,2200.0
2013-12-11 12:30:00,46.28,46.3,46.26,46.28,3800.0,36.7664,36.7823,36.7505,36.7664,3800.0
2013-12-11 12:35:00,46.29,46.3,46.24,46.3,3400.0,36.7743,36.7823,36.7346,36.7823,3400.0
2013-12-11 12:40:00,46.3,46.3,46.24,46.26,4700.0,36.7823,36.7823,36.7346,36.7505,4700.0
2013-12-11 12:45:00,46.26,46.27,46.26,46.26,2300.0,36.7505,36.7585,36.7505,36.7505,2300.0
2013-12-11 12:50:00,46.28,46.28,46.25,46.25,2400.0,36.7664,36.7664,36.7426,36.7426,2400.0
2013-12-11 12:55:00,46.25,46.28,46.23,46.28,1700.0,36.7426,36.7664,36.7267,36.7664,1700.0
2013-12-11 13:00:00,46.29,46.34,46.26,46.34,7400.0,36.7743,36.8141,36.7505,36.8141,7400.0
2013-12-11 13:05:00,46.37,46.46,46.35,46.45,10300.0,36.8379,36.9094,36.822,36.9015,10300.0
2013-12-11 13:10:00,46.46,46.47,46.44,46.44,2700.0,36.9094,36.9173,36.8935,36.8935,2700.0
2013-12-11 13:15:00,46.45,46.45,46.42,46.43,2400.0,36.9015,36.9015,36.8776,36.8856,2400.0
2013-12-11 13:20:00,46.41,46.44,46.4,46.44,2400.0,36.8697,36.8935,36.8617,36.8935,2400.0
2013-12-11 13:25:00,46.42,46.44,46.34,46.34,3400.0,36.8776,36.8935,36.8141,36.8141,3400.0
2013-12-11 13:30:00,46.34,46.37,46.21,46.3,42800.0,36.8141,36.8379,36.7108,36.7823,42800.0
2013-12-11 13:35:00,46.32,46.47,46.3,46.47,6000.0,36.7982,36.9173,36.7823,36.9173,6000.0
2013-12-11 13:40:00,46.46,46.52,46.46,46.51,6200.0,36.9094,36.9571,36.9094,36.9491,6200.0
2013-12-11 13:45:00,46.53,46.53,46.47,46.47,7300.0,36.965,36.965,36.9173,36.9173,7300.0
2013-12-11 13:50:00,46.47,46.47,46.44,46.45,1800.0,36.9173,36.9173,36.8935,36.9015,1800.0
2013-12-11 13:55:00,46.44,46.47,46.44,46.47,1900.0,36.8935,36.9173,36.8935,36.9173,1900.0
2013-12-11 14:00:00,46.47,46.48,46.47,46.48,21900.0,36.9173,36.9253,36.9173,36.9253,21900.0
2013-12-11 14:05:00,46.48,46.48,46.44,46.45,7200.0,36.9253,36.9253,36.8935,36.9015,7200.0
2013-12-11 14:10:00,46.44,46.44,46.39,46.4,4100.0,36.8935,36.8935,36.8538,36.8617,4100.0
2013-12-11 14:15:00,46.41,46.42,46.4,46.41,6700.0,36.8697,36.8776,36.8617,36.8697,6700.0
2013-12-11 14:20:00,46.4,46.41,46.39,46.39,3700.0,36.8617,36.8697,36.8538,36.8538,3700.0
2013-12-11 14:25:00,46.4,46.4,46.36,46.38,5100.0,36.8617,36.8617,36.83,36.8458,5100.0
2013-12-11 14:30:00,46.38,46.38,46.3,46.32,6300.0,36.8458,36.8458,36.7823,36.7982,6300.0
2013-12-11 14:35:00,46.32,46.32,46.3,46.3,4200.0,36.7982,36.7982,36.7823,36.7823,4200.0
2013-12-11 14:40:00,46.3,46.34,46.29,46.33,6600.0,36.7823,36.8141,36.7743,36.8061,6600.0
2013-12-11 14:45:00,46.33,46.36,46.33,46.35,6200.0,36.8061,36.83,36.8061,36.822,6200.0
2013-12-11 14:50:00,46.34,46.34,46.3,46.31,2400.0,36.8141,36.8141,36.7823,36.7902,2400.0
2013-12-11 14:55:00,46.31,46.31,46.26,46.27,6000.0,36.7902,36.7902,36.7505,36.7585,6000.0
2013-12-11 15:00:00,46.27,46.28,46.26,46.26,6100.0,36.7585,36.7664,36.7505,36.7505,6100.0
2013-12-11 15:05:00,46.26,46.29,46.26,46.28,7400.0,36.7505,36.7743,36.7505,36.7664,7400.0
2013-12-11 15:10:00,46.28,46.28,46.2,46.24,8600.0,36.7664,36.7664,36.7028,36.7346,8600.0
2013-12-11 15:15:00,46.23,46.23,46.19,46.19,8400.0,36.7267,36.7267,36.6949,36.6949,8400.0
2013-12-11 15:20:00,46.19,46.19,46.13,46.16,7500.0,36.6949,36.6949,36.6472,36.6711,7500.0
2013-12-11 15:25:00,46.15,46.15,46.1,46.12,15000.0,36.6631,36.6631,36.6234,36.6393,15000.0
2013-12-11 15:30:00,46.13,46.14,46.11,46.14,31900.0,36.6472,36.6552,36.6314,36.6552,31900.0
2013-12-11 15:35:00,46.13,46.14,46.1,46.11,8500.0,36.6472,36.6552,36.6234,36.6314,8500.0
2013-12-11 15:40:00,46.11,46.12,46.08,46.09,13300.0,36.6314,36.6393,36.6075,36.6155,13300.0
2013-12-11 15:45:00,46.08,46.09,45.98,46.03,18800.0,36.6075,36.6155,36.5281,36.5678,18800.0
2013-12-11 15:50:00,46.04,46.04,45.98,46.0,21500.0,36.5757,36.5757,36.5281,36.544,21500.0
2013-12-11 15:55:00,45.98,46.02,45.97,45.99,99900.0,36.5281,36.5599,36.5201,36.536,99900.0
2013-12-12 09:30:00,45.92,46.0,45.85,46.0,10400.0,36.4804,36.544,36.4248,36.544,10400.0
2013-12-12 09:35:00,46.0,46.01,45.89,46.01,8200.0,36.544,36.5519,36.4566,36.5519,8200.0
2013-12-12 09:40:00,46.01,46.01,45.97,46.0,2300.0,36.5519,36.5519,36.5201,36.544,2300.0
2013-12-12 09:45:00,45.99,46.0,45.9,45.92,13900.0,36.536,36.544,36.4645,36.4804,13900.0
2013-12-12 09:50:00,45.91,46.03,45.89,45.99,15300.0,36.4725,36.5678,36.4566,36.536,15300.0
2013-12-12 09:55:00,45.96,45.99,45.94,45.96,7600.0,36.5122,36.536,36.4963,36.5122,7600.0
2013-12-12 10:00:00,46.0,46.08,45.96,46.05,4100.0,36.544,36.6075,36.5122,36.5837,4100.0
2013-12-12 10:05:00,46.04,46.05,46.0,46.03,6800.0,36.5757,36.5837,36.544,36.5678,6800.0
2013-12-12 10:10:00,46.04,46.06,46.0,46.05,6600.0,36.5757,36.5916,36.544,36.5837,6600.0
2013-12-12 10:15:00,46.03,46.05,46.0,46.0,7700.0,36.5678,36.5837,36.544,36.544,7700.0
2013-12-12 10:20:00,46.02,46.03,45.98,45.98,3800.0,36.5599,36.5678,36.5281,36.5281,3800.0
2013-12-12 10:25:00,45.98,46.04,45.98,46.0,5100.0,36.5281,36.5757,36.5281,36.544,5100.0
2013-12-12 10:30:00,46.03,46.03,46.0,46.0,800.0,36.5678,36.5678,36.544,36.544,800.0
2013-12-12 10:35:00,46.0,46.01,45.99,46.01,2000.0,36.544,36.5519,36.536,36.5519,2000.0
2013-12-12 10:40:00,46.04,46.04,46.01,46.02,4600.0,36.5757,36.5757,36.5519,36.5599,4600.0
2013-12-12 10:45:00,46.04,46.08,46.03,46.08,3300.0,36.5757,36.6075,36.5678,36.6075,3300.0
2013-12-12 10:50:00,46.07,46.09,46.05,46.06,8400.0,36.5996,36.6155,36.5837,36.5916,8400.0
2013-12-12 10:55:00,46.05,46.07,46.04,46.06,1900.0,36.5837,36.5996,36.5757,36.5916,1900.0
2013-12-12 11:00:00,46.06,46.06,46.04,46.04,4100.0,36.5916,36.5916,36.5757,36.5757,4100.0
2013-12-12 11:05:00,46.05,46.1,46.02,46.02,17600.0,36.5837,36.6234,36.5599,36.5599,17600.0
2013-12-12 11:10:00,46.02,46.02,45.98,46.0,10900.0,36.5599,36.5599,36.5281,36.544,10900.0
2013-12-12 11:15:00,46.02,46.04,46.02,46.02,3300.0,36.5599,36.5757,36.5599,36.5599,3300.0
2013-12-12 11:20:00,46.02,46.05,46.02,46.04,4100.0,36.5599,36.5837,36.5599,36.5757,4100.0
2013-12-12 11:25:00,46.04,46.04,46.0,46.01,6900.0,36.5757,36.5757,36.544,36.5519,6900.0
2013-12-12 11:30:00,46.01,46.06,46.01,46.05,4500.0,36.5519,36.5916,36.5519,36.5837,4500.0
2013-12-12 11:35:00,46.05,46.07,46.05,46.06,1200.0,36.5837,36.5996,36.5837,36.5916,1200.0
2013-12-12 11:40:00,46.07,46.11,46.07,46.08,21100.0,36.5996,36.6314,36.5996,36.6075,21100.0
2013-12-12 11:45:00,46.08,46.08,46.04,46.05,6300.0,36.6075,36.6075,36.5757,36.5837,6300.0
2013-12-12 11:50:00,46.05,46.09,46.04,46.06,5400.0,36.5837,36.6155,36.5757,36.5916,5400.0
2013-12-12 11:55:00,46.07,46.09,46.05,46.06,5800.0,36.5996,36.6155,36.5837,36.5916,5800.0
2013-12-12 12:00:00,46.08,46.08,46.02,46.02,7100.0,36.6075,36.6075,36.5599,36.5599,7100.0
2013-12-12 12:05:00,46.02,46.08,46.02,46.06,3900.0,36.5599,36.6075,36.5599,36.5916,3900.0
2013-12-12 12:10:00,46.07,46.07,45.99,45.99,15600.0,36.5996,36.5996,36.536,36.536,15600.0
2013-12-12 12:15:00,45.99,46.0,45.98,45.98,1900.0,36.536,36.544,36.5281,36.5281,1900.0
2013-12-12 12:20:00,45.99,45.99,45.87,45.88,19300.0,36.536,36.536,36.4407,36.4486,19300.0
2013-12-12 12:25:00,45.88,45.93,45.88,45.93,4600.0,36.4486,36.4884,36.4486,36.4884,4600.0
2013-12-12 12:30:00,45.92,45.94,45.91,45.91,3800.0,36.4804,36.4963,36.4725,36.4725,3800.0
2013-12-12 12:35:00,45.91,45.94,45.91,45.94,2200.0,36.4725,36.4963,36.4725,36.4963,2200.0
2013-12-12 12:40:00,45.93,45.95,45.92,45.93,4200.0,36.4884,36.5042,36.4804,36.4884,4200.0
2013-12-12 12:45:00,45.94,45.98,45.94,45.98,4400.0,36.4963,36.5281,36.4963,36.5281,4400.0
2013-12-12 12:50:00,45.97,45.97,45.96,45.97,3000.0,36.5201,36.5201,36.5122,36.5201,3000.0
2013-12-12 12:55:00,45.97,45.98,45.93,45.96,3100.0,36.5201,36.5281,36.4884,36.5122,3100.0
2013-12-12 13:00:00,45.95,46.0,45.95,46.0,2700.0,36.5042,36.544,36.5042,36.544,2700.0
2013-12-12 13:05:00,46.0,46.02,45.94,45.95,10200.0,36.544,36.5599,36.4963,36.5042,10200.0
2013-12-12 13:10:00,45.94,45.94,45.94,45.94,3200.0,36.4963,36.4963,36.4963,36.4963,3200.0
2013-12-12 13:15:00,45.95,46.03,45.95,46.03,4400.0,36.5042,36.5678,36.5042,36.5678,4400.0
2013-12-12 13:20:00,46.02,46.04,46.02,46.04,1900.0,36.5599,36.5757,36.5599,36.5757,1900.0
2013-12-12 13:25:00,46.03,46.03,46.01,46.02,1900.0,36.5678,36.5678,36.5519,36.5599,1900.0
2013-12-12 13:30:00,46.03,46.04,45.99,46.01,5400.0,36.5678,36.5757,36.536,36.5519,5400.0
2013-12-12 13:35:00,45.99,46.02,45.99,46.01,4200.0,36.536,36.5599,36.536,36.5519,4200.0
2013-12-12 13:40:00,46.02,46.02,46.0,46.0,4500.0,36.5599,36.5599,36.544,36.544,4500.0
2013-12-12 13:45:00,46.0,46.03,45.98,45.99,12500.0,36.544,36.5678,36.5281,36.536,12500.0
2013-12-12 13:50:00,45.98,45.99,45.96,45.96,2600.0,36.5281,36.536,36.5122,36.5122,2600.0
2013-12-12 13:55:00,45.97,45.97,45.95,45.97,5100.0,36.5201,36.5201,36.5042,36.5201,5100.0
2013-12-12 14:00:00,45.98,46.01,45.98,45.99,7700.0,36.5281,36.5519,36.5281,36.536,7700.0
2013-12-12 14:05:00,45.99,46.02,45.98,46.0,8100.0,36.536,36.5599,36.5281,36.544,8100.0
2013-12-12 14:10:00,46.0,46.01,45.98,46.0,10500.0,36.544,36.5519,36.5281,36.544,10500.0
2013-12-12 14:15:00,45.99,46.01,45.98,46.0,4700.0,36.536,36.5519,36.5281,36.544,4700.0
2013-12-12 14:20:00,45.99,46.02,45.98,46.02,7300.0,36.536,36.5599,36.5281,36.5599,7300.0
2013-12-12 14:25:00,46.02,46.03,46.0,46.0,5300.0,36.5599,36.5678,36.544,36.544,5300.0
2013-12-12 14:30:00,46.0,46.02,46.0,46.01,8000.0,36.544,36.5599,36.544,36.5519,8000.0
2013-12-12 14:35:00,46.01,46.01,45.98,45.98,7500.0,36.5519,36.5519,36.5281,36.5281,7500.0
2013-12-12 14:40:00,45.99,46.03,45.99,46.01,9600.0,36.536,36.5678,36.536,36.5519,9600.0
2013-12-12 14:45:00,46.01,46.02,45.97,45.97,3600.0,36.5519,36.5599,36.5201,36.5201,3600.0
2013-12-12 14:50:00,45.98,46.06,45.97,46.05,10300.0,36.5281,36.5916,36.5201,36.5837,10300.0
2013-12-12 14:55:00,46.04,46.04,45.99,46.0,22100.0,36.5757,36.5757,36.536,36.544,22100.0
2013-12-12 15:00:00,46.0,46.0,45.98,45.98,8100.0,36.544,36.544,36.5281,36.5281,8100.0
2013-12-12 15:05:00,45.98,46.0,45.95,46.0,9500.0,36.5281,36.544,36.5042,36.544,9500.0
2013-12-12 15:10:00,46.0,46.01,45.98,45.99,13300.0,36.544,36.5519,36.5281,36.536,13300.0
2013-12-12 15:15:00,45.98,46.01,45.98,45.99,10600.0,36.5281,36.5519,36.5281,36.536,10600.0
2013-12-12 15:20:00,46.0,46.01,45.98,46.01,12200.0,36.544,36.5519,36.5281,36.5519,12200.0
2013-12-12 15:25:00,46.0,46.03,45.98,45.98,12100.0,36.544,36.5678,36.5281,36.5281,12100.0
2013-12-12 15:30:00,45.98,46.0,45.98,45.99,6500.0,36.5281,36.544,36.5281,36.536,6500.0
2013-12-12 15:35:00,45.99,46.0,45.96,45.97,11500.0,36.536,36.544,36.5122,36.5201,11500.0
2013-12-12 15:40:00,45.98,46.0,45.97,45.97,18800.0,36.5281,36.544,36.5201,36.5201,18800.0
2013-12-12 15:45:00,45.97,45.97,45.9,45.91,17300.0,36.5201,36.5201,36.4645,36.4725,17300.0
2013-12-12 15:50:00,45.9,45.91,45.87,45.88,18000.0,36.4645,36.4725,36.4407,36.4486,18000.0
2013-12-12 15:55:00,45.88,45.92,45.84,45.91,39900.0,36.4486,36.4804,36.4169,36.4725,39900.0
2013-12-13 09:30:00,46.0,46.1,45.86,45.99,6800.0,36.544,36.6234,36.4327,36.536,6800.0
2013-12-13 09:35:00,46.03,46.1,45.96,46.02,25000.0,36.5678,36.6234,36.5122,36.5599,25000.0
2013-12-13 09:40:00,46.02,46.02,45.87,45.87,3300.0,36.5599,36.5599,36.4407,36.4407,3300.0
2013-12-13 09:45:00,45.91,45.97,45.91,45.93,1700.0,36.4725,36.5201,36.4725,36.4884,1700.0
2013-12-13 09:50:00,45.93,45.94,45.86,45.92,2000.0,36.4884,36.4963,36.4327,36.4804,2000.0
2013-12-13 09:55:00,45.93,45.94,45.76,45.8,7400.0,36.4884,36.4963,36.3533,36.3851,7400.0
2013-12-13 10:00:00,45.76,45.82,45.76,45.8,6100.0,36.3533,36.401,36.3533,36.3851,6100.0
2013-12-13 10:05:00,45.78,45.79,45.76,45.76,4600.0,36.3692,36.3771,36.3533,36.3533,4600.0
2013-12-13 10:10:00,45.78,45.78,45.7,45.7,10100.0,36.3692,36.3692,36.3056,36.3056,10100.0
2013-12-13 10:15:00,45.72,45.77,45.68,45.69,12500.0,36.3215,36.3612,36.2897,36.2977,12500.0
2013-12-13 10:20:00,45.71,45.74,45.69,45.7,3400.0,36.3136,36.3374,36.2977,36.3056,3400.0
2013-12-13 10:25:00,45.71,45.72,45.67,45.72,4700.0,36.3136,36.3215,36.2818,36.3215,4700.0
2013-12-13 10:30:00,45.72,45.77,45.72,45.74,3700.0,36.3215,36.3612,36.3215,36.3374,3700.0
2013-12-13 10:35:00,45.74,45.77,45.74,45.74,3400.0,36.3374,36.3612,36.3374,36.3374,3400.0
2013-12-13 10:40:00,45.74,45.75,45.72,45.72,6700.0,36.3374,36.3454,36.3215,36.3215,6700.0
2013-12-13 10:45:00,45.73,45.76,45.72,45.75,8500.0,36.3295,36.3533,36.3215,36.3454,8500.0
2013-12-13 10:50:00,45.74,45.81,45.74,45.81,4700.0,36.3374,36.393,36.3374,36.393,4700.0
2013-12-13 10:55:00,45.8,45.83,45.8,45.82,6000.0,36.3851,36.4089,36.3851,36.401,6000.0
2013-12-13 11:00:00,45.83,45.84,45.77,45.77,8500.0,36.4089,36.4169,36.3612,36.3612,8500.0
2013-12-13 11:05:00,45.78,45.81,45.77,45.77,5800.0,36.3692,36.393,36.3612,36.3612,5800.0
2013-12-13 11:10:00,45.78,45.8,45.77,45.77,2200.0,36.3692,36.3851,36.3612,36.3612,2200.0
2013-12-13 11:15:00,45.79,45.87,45.79,45.86,2700.0,36.3771,36.4407,36.3771,36.4327,2700.0
2013-12-13 11:20:00,45.85,45.85,45.83,45.84,7900.0,36.4248,36.4248,36.4089,36.4169,7900.0
2013-12-13 11:25:00,45.84,45.86,45.78,45.78,10600.0,36.4169,36.4327,36.3692,36.3692,10600.0
2013-12-13 11:30:00,45.77,45.79,45.74,45.79,6400.0,36.3612,36.3771,36.3374,36.3771,6400.0
2013-12-13 11:35:00,45.79,45.79,45.76,45.77,3200.0,36.3771,36.3771,36.3533,36.3612,3200.0
2013-12-13 11:40:00,45.78,45.84,45.78,45.84,10100.0,36.3692,36.4169,36.3692,36.4169,10100.0
2013-12-13 11:45:00,45.84,45.84,45.8,45.8,4900.0,36.4169,36.4169,36.3851,36.3851,4900.0
2013-12-13 11:50:00,45.79,45.81,45.78,45.81,4400.0,36.3771,36.393,36.3692,36.393,4400.0
2013-12-13 11:55:00,45.8,45.83,45.79,45.82,5400.0,36.3851,36.4089,36.3771,36.401,5400.0
2013-12-13 12:00:00,45.83,45.85,45.8,45.8,7700.0,36.4089,36.4248,36.3851,36.3851,7700.0
2013-12-13 12:05:00,45.8,45.8,45.77,45.78,3100.0,36.3851,36.3851,36.3612,36.3692,3100.0
2013-12-13 12:10:00,45.78,45.8,45.77,45.8,5800.0,36.3692,36.3851,36.3612,36.3851,5800.0
2013-12-13 12:15:00,45.78,45.8,45.76,45.77,7800.0,36.3692,36.3851,36.3533,36.3612,7800.0
2013-12-13 12:20:00,45.78,45.81,45.76,45.76,16000.0,36.3692,36.393,36.3533,36.3533,16000.0
2013-12-13 12:25:00,45.75,45.78,45.75,45.78,27100.0,36.3454,36.3692,36.3454,36.3692,27100.0
2013-12-13 12:30:00,45.78,45.79,45.74,45.75,26900.0,36.3692,36.3771,36.3374,36.3454,26900.0
2013-12-13 12:35:00,45.75,45.78,45.75,45.76,6400.0,36.3454,36.3692,36.3454,36.3533,6400.0
2013-12-13 12:40:00,45.78,45.78,45.75,45.77,5300.0,36.3692,36.3692,36.3454,36.3612,5300.0
2013-12-13 12:45:00,45.76,45.76,45.76,45.76,2600.0,36.3533,36.3533,36.3533,36.3533,2600.0
2013-12-13 12:50:00,45.76,45.8,45.76,45.8,7700.0,36.3533,36.3851,36.3533,36.3851,7700.0
2013-12-13 12:55:00,45.8,45.86,45.8,45.84,14000.0,36.3851,36.4327,36.3851,36.4169,14000.0
2013-12-13 13:00:00,45.85,45.86,45.82,45.82,6000.0,36.4248,36.4327,36.401,36.401,6000.0
2013-12-13 13:05:00,45.83,45.85,45.82,45.83,1200.0,36.4089,36.4248,36.401,36.4089,1200.0
2013-12-13 13:10:00,45.83,45.83,45.79,45.83,5500.0,36.4089,36.4089,36.3771,36.4089,5500.0
2013-12-13 13:15:00,45.85,45.87,45.85,45.87,2300.0,36.4248,36.4407,36.4248,36.4407,2300.0
2013-12-13 13:20:00,45.85,45.86,45.83,45.85,4300.0,36.4248,36.4327,36.4089,36.4248,4300.0
2013-12-13 13:25:00,45.84,45.85,45.84,45.84,1000.0,36.4169,36.4248,36.4169,36.4169,1000.0
2013-12-13 13:30:00,45.84,45.87,45.84,45.87,5600.0,36.4169,36.4407,36.4169,36.4407,5600.0
2013-12-13 13:35:00,45.88,45.88,45.83,45.84,6000.0,36.4486,36.4486,36.4089,36.4169,6000.0
2013-12-13 13:40:00,45.84,45.85,45.82,45.83,3200.0,36.4169,36.4248,36.401,36.4089,3200.0
2013-12-13 13:45:00,45.84,45.85,45.84,45.84,2100.0,36.4169,36.4248,36.4169,36.4169,2100.0
2013-12-13 13:50:00,45.86,45.86,45.84,45.86,2600.0,36.4327,36.4327,36.4169,36.4327,2600.0
2013-12-13 13:55:00,45.85,45.85,45.82,45.82,2400.0,36.4248,36.4248,36.401,36.401,2400.0
2013-12-13 14:00:00,45.83,45.83,45.77,45.77,3300.0,36.4089,36.4089,36.3612,36.3612,3300.0
2013-12-13 14:05:00,45.77,45.78,45.76,45.78,1700.0,36.3612,36.3692,36.3533,36.3692,1700.0
2013-12-13 14:10:00,45.79,45.79,45.75,45.75,15600.0,36.3771,36.3771,36.3454,36.3454,15600.0
2013-12-13 14:15:00,45.77,45.77,45.75,45.76,2400.0,36.3612,36.3612,36.3454,36.3533,2400.0
2013-12-13 14:20:00,45.77,45.78,45.75,45.76,8100.0,36.3612,36.3692,36.3454,36.3533,8100.0
2013-12-13 14:25:00,45.77,45.8,45.76,45.77,5300.0,36.3612,36.3851,36.3533,36.3612,5300.0
2013-12-13 14:30:00,45.76,45.79,45.76,45.79,5600.0,36.3533,36.3771,36.3533,36.3771,5600.0
2013-12-13 14:35:00,45.81,45.81,45.8,45.81,3500.0,36.393,36.393,36.3851,36.393,3500.0
2013-12-13 14:40:00,45.81,45.81,45.8,45.81,1700.0,36.393,36.393,36.3851,36.393,1700.0
2013-12-13 14:45:00,45.82,45.86,45.82,45.85,6000.0,36.401,36.4327,36.401,36.4248,6000.0
2013-12-13 14:50:00,45.85,45.87,45.84,45.86,6800.0,36.4248,36.4407,36.4169,36.4327,6800.0
2013-12-13 14:55:00,45.85,45.86,45.84,45.84,10800.0,36.4248,36.4327,36.4169,36.4169,10800.0
2013-12-13 15:00:00,45.83,45.85,45.83,45.84,4900.0,36.4089,36.4248,36.4089,36.4169,4900.0
2013-12-13 15:05:00,45.84,45.84,45.82,45.82,6200.0,36.4169,36.4169,36.401,36.401,6200.0
2013-12-13 15:10:00,45.82,45.84,45.82,45.83,8000.0,36.401,36.4169,36.401,36.4089,8000.0
2013-12-13 15:15:00,45.83,45.84,45.82,45.84,8400.0,36.4089,36.4169,36.401,36.4169,8400.0
2013-12-13 15:20:00,45.84,45.85,45.84,45.84,6200.0,36.4169,36.4248,36.4169,36.4169,6200.0
2013-12-13 15:25:00,45.84,45.85,45.83,45.83,18500.0,36.4169,36.4248,36.4089,36.4089,18500.0
2013-12-13 15:30:00,45.83,45.84,45.8,45.81,9500.0,36.4089,36.4169,36.3851,36.393,9500.0
2013-12-13 15:35:00,45.81,45.81,45.76,45.79,4900.0,36.393,36.393,36.3533,36.3771,4900.0
2013-12-13 15:40:00,45.79,45.85,45.78,45.82,12600.0,36.3771,36.4248,36.3692,36.401,12600.0
2013-12-13 15:45:00,45.83,45.85,45.82,45.84,27100.0,36.4089,36.4248,36.401,36.4169,27100.0
2013-12-13 15:50:00,45.84,45.85,45.83,45.84,19700.0,36.4169,36.4248,36.4089,36.4169,19700.0
2013-12-13 15:55:00,45.83,45.84,45.79,45.8,53600.0,36.4089,36.4169,36.3771,36.3851,53600.0
2013-12-16 09:35:00,45.95,46.0,45.85,45.93,12200.0,36.5042,36.544,36.4248,36.4884,12200.0
2013-12-16 09:40:00,45.94,46.0,45.85,46.0,12800.0,36.4963,36.544,36.4248,36.544,12800.0
2013-12-16 09:45:00,46.0,46.05,45.94,45.96,39900.0,36.544,36.5837,36.4963,36.5122,39900.0
2013-12-16 09:50:00,45.95,46.05,45.95,45.98,32900.0,36.5042,36.5837,36.5042,36.5281,32900.0
2013-12-16 09:55:00,46.0,46.02,45.95,46.0,20600.0,36.544,36.5599,36.5042,36.544,20600.0
2013-12-16 10:00:00,45.99,46.03,45.97,45.99,9000.0,36.536,36.5678,36.5201,36.536,9000.0
2013-12-16 10:05:00,46.0,46.04,46.0,46.03,2800.0,36.544,36.5757,36.544,36.5678,2800.0
2013-12-16 10:10:00,46.05,46.06,46.0,46.0,7400.0,36.5837,36.5916,36.544,36.544,7400.0
2013-12-16 10:15:00,46.0,46.04,46.0,46.02,5100.0,36.544,36.5757,36.544,36.5599,5100.0
2013-12-16 10:20:00,46.03,46.03,46.0,46.0,7500.0,36.5678,36.5678,36.544,36.544,7500.0
2013-12-16 10:25:00,46.01,46.03,46.0,46.01,11700.0,36.5519,36.5678,36.544,36.5519,11700.0
2013-12-16 10:30:00,46.0,46.02,45.98,46.02,19100.0,36.544,36.5599,36.5281,36.5599,19100.0
2013-12-16 10:35:00,46.03,46.04,45.97,45.99,8000.0,36.5678,36.5757,36.5201,36.536,8000.0
2013-12-16 10:40:00,45.98,46.01,45.97,46.0,6700.0,36.5281,36.5519,36.5201,36.544,6700.0
2013-12-16 10:45:00,46.01,46.01,45.97,45.97,4400.0,36.5519,36.5519,36.5201,36.5201,4400.0
2013-12-16 10:50:00,45.96,45.99,45.95,45.99,4100.0,36.5122,36.536,36.5042,36.536,4100.0
2013-12-16 10:55:00,45.98,45.98,45.94,45.94,4200.0,36.5281,36.5281,36.4963,36.4963,4200.0
2013-12-16 11:00:00,45.96,45.97,45.94,45.95,11700.0,36.5122,36.5201,36.4963,36.5042,11700.0
2013-12-16 11:05:00,45.95,45.98,45.95,45.95,16800.0,36.5042,36.5281,36.5042,36.5042,16800.0
2013-12-16 11:10:00,45.97,46.03,45.97,46.02,5400.0,36.5201,36.5678,36.5201,36.5599,5400.0
2013-12-16 11:15:00,46.04,46.04,45.97,45.97,7500.0,36.5757,36.5757,36.5201,36.5201,7500.0
2013-12-16 11:20:00,45.97,45.98,45.95,45.98,4800.0,36.5201,36.5281,36.5042,36.5281,4800.0
2013-12-16 11:25:00,45.97,45.98,45.96,45.96,12800.0,36.5201,36.5281,36.5122,36.5122,12800.0
2013-12-16 11:30:00,45.98,46.02,45.97,46.0,5300.0,36.5281,36.5599,36.5201,36.544,5300.0
2013-12-16 11:35:00,45.99,46.0,45.9,45.93,8800.0,36.536,36.544,36.4645,36.4884,8800.0
2013-12-16 11:40:00,45.93,45.97,45.93,45.97,3100.0,36.4884,36.5201,36.4884,36.5201,3100.0
2013-12-16 11:45:00,45.98,46.0,45.96,45.96,5800.0,36.5281,36.544,36.5122,36.5122,5800.0
2013-12-16 11:50:00,45.98,46.02,45.98,46.0,3500.0,36.5281,36.5599,36.5281,36.544,3500.0
2013-12-16 11:55:00,46.0,46.0,45.99,45.99,2500.0,36.544,36.544,36.536,36.536,2500.0
2013-12-16 12:00:00,46.0,46.0,45.96,45.96,1900.0,36.544,36.544,36.5122,36.5122,1900.0
2013-12-16 12:05:00,45.96,45.98,45.96,45.98,4500.0,36.5122,36.5281,36.5122,36.5281,4500.0
2013-12-16 12:10:00,45.98,45.99,45.97,45.97,4800.0,36.5281,36.536,36.5201,36.5201,4800.0
2013-12-16 12:15:00,45.97,45.98,45.96,45.98,3900.0,36.5201,36.5281,36.5122,36.5281,3900.0
2013-12-16 12:20:00,45.98,45.99,45.97,45.98,4200.0,36.5281,36.536,36.5201,36.5281,4200.0
2013-12-16 12:25:00,45.99,46.01,45.99,46.0,5200.0,36.536,36.5519,36.536,36.544,5200.0
2013-12-16 12:30:00,46.01,46.01,45.98,45.98,3000.0,36.5519,36.5519,36.5281,36.5281,3000.0
2013-12-16 12:35:00,45.98,46.02,45.98,45.99,3200.0,36.5281,36.5599,36.5281,36.536,3200.0
2013-12-16 12:40:00,46.0,46.01,45.97,45.97,4600.0,36.544,36.5519,36.5201,36.5201,4600.0
2013-12-16 12:45:00,45.97,45.98,45.96,45.97,2300.0,36.5201,36.5281,36.5122,36.5201,2300.0
2013-12-16 12:50:00,45.98,45.99,45.96,45.96,4800.0,36.5281,36.536,36.5122,36.5122,4800.0
2013-12-16 12:55:00,45.95,45.96,45.93,45.95,3500.0,36.5042,36.5122,36.4884,36.5042,3500.0
2013-12-16 13:00:00,45.96,45.96,45.94,45.94,2400.0,36.5122,36.5122,36.4963,36.4963,2400.0
2013-12-16 13:05:00,45.93,45.94,45.92,45.94,3900.0,36.4884,36.4963,36.4804,36.4963,3900.0
2013-12-16 13:10:00,45.94,45.94,45.91,45.91,4100.0,36.4963,36.4963,36.4725,36.4725,4100.0
2013-12-16 13:15:00,45.93,45.95,45.92,45.95,3300.0,36.4884,36.5042,36.4804,36.5042,3300.0
2013-12-16 13:20:00,45.96,45.97,45.91,45.95,5000.0,36.5122,36.5201,36.4725,36.5042,5000.0
2013-12-16 13:25:00,45.95,45.99,45.95,45.97,2700.0,36.5042,36.536,36.5042,36.5201,2700.0
2013-12-16 13:30:00,45.98,45.98,45.93,45.94,5700.0,36.5281,36.5281,36.4884,36.4963,5700.0
2013-12-16 13:35:00,45.94,45.95,45.93,45.93,1300.0,36.4963,36.5042,36.4884,36.4884,1300.0
2013-12-16 13:40:00,45.93,45.96,45.92,45.96,6000.0,36.4884,36.5122,36.4804,36.5122,6000.0
2013-12-16 13:45:00,45.96,45.97,45.93,45.95,2500.0,36.5122,36.5201,36.4884,36.5042,2500.0
2013-12-16 13:50:00,45.96,46.03,45.96,46.02,6800.0,36.5122,36.5678,36.5122,36.5599,6800.0
2013-12-16 13:55:00,46.03,46.04,46.02,46.04,5000.0,36.5678,36.5757,36.5599,36.5757,5000.0
2013-12-16 14:00:00,46.03,46.08,46.03,46.08,6500.0,36.5678,36.6075,36.5678,36.6075,6500.0
2013-12-16 14:05:00,46.08,46.09,46.05,46.05,6900.0,36.6075,36.6155,36.5837,36.5837,6900.0
2013-12-16 14:10:00,46.05,46.06,46.0,46.01,15300.0,36.5837,36.5916,36.544,36.5519,15300.0
2013-12-16 14:15:00,46.01,46.02,45.98,45.99,6000.0,36.5519,36.5599,36.5281,36.536,6000.0
2013-12-16 14:20:00,45.97,45.97,45.95,45.96,1300.0,36.5201,36.5201,36.5042,36.5122,1300.0
2013-12-16 14:25:00,45.97,45.97,45.93,45.94,8900.0,36.5201,36.5201,36.4884,36.4963,8900.0
2013-12-16 14:30:00,45.93,45.95,45.92,45.93,5600.0,36.4884,36.5042,36.4804,36.4884,5600.0
2013-12-16 14:35:00,45.92,45.95,45.89,45.95,6200.0,36.4804,36.5042,36.4566,36.5042,6200.0
2013-12-16 14:40:00,45.95,45.97,45.95,45.96,5700.0,36.5042,36.5201,36.5042,36.5122,5700.0
2013-12-16 14:45:00,45.97,45.98,45.93,45.94,6200.0,36.5201,36.5281,36.4884,36.4963,6200.0
2013-12-16 14:50:00,45.92,45.94,45.91,45.94,2500.0,36.4804,36.4963,36.4725,36.4963,2500.0
2013-12-16 14:55:00,45.94,45.96,45.94,45.95,3900.0,36.4963,36.5122,36.4963,36.5042,3900.0
2013-12-16 15:00:00,45.94,45.96,45.9,45.93,8600.0,36.4963,36.5122,36.4645,36.4884,8600.0
2013-12-16 15:05:00,45.93,45.93,45.92,45.93,5600.0,36.4884,36.4884,36.4804,36.4884,5600.0
2013-12-16 15:10:00,45.93,45.94,45.92,45.94,4700.0,36.4884,36.4963,36.4804,36.4963,4700.0
2013-12-16 15:15:00,45.92,45.94,45.92,45.93,5600.0,36.4804,36.4963,36.4804,36.4884,5600.0
2013-12-16 15:20:00,45.93,45.94,45.92,45.92,5600.0,36.4884,36.4963,36.4804,36.4804,5600.0
2013-12-16 15:25:00,45.92,45.94,45.91,45.93,3800.0,36.4804,36.4963,36.4725,36.4884,3800.0
2013-12-16 15:30:00,45.93,45.96,45.93,45.96,5400.0,36.4884,36.5122,36.4884,36.5122,5400.0
2013-12-16 15:35:00,45.96,45.97,45.94,45.95,13400.0,36.5122,36.5201,36.4963,36.5042,13400.0
2013-12-16 15:40:00,45.95,45.99,45.95,45.98,12900.0,36.5042,36.536,36.5042,36.5281,12900.0
2013-12-16 15:45:00,45.98,46.0,45.97,45.99,13300.0,36.5281,36.544,36.5201,36.536,13300.0
2013-12-16 15:50:00,45.99,45.99,45.97,45.99,20800.0,36.536,36.536,36.5201,36.536,20800.0
2013-12-16 15:55:00,45.98,45.99,45.89,45.9,60500.0,36.5281,36.536,36.4566,36.4645,60500.0
2013-12-17 09:30:00,45.8,46.0,45.8,45.95,9300.0,36.3851,36.544,36.3851,36.5042,9300.0
2013-12-17 09:35:00,45.92,45.97,45.8,45.86,3700.0,36.4804,36.5201,36.3851,36.4327,3700.0
2013-12-17 09:40:00,45.84,45.84,45.77,45.83,3500.0,36.4169,36.4169,36.3612,36.4089,3500.0
2013-12-17 09:45:00,45.84,45.89,45.8,45.8,7200.0,36.4169,36.4566,36.3851,36.3851,7200.0
2013-12-17 09:50:00,45.79,45.84,45.71,45.71,13000.0,36.3771,36.4169,36.3136,36.3136,13000.0
2013-12-17 09:55:00,45.68,45.73,45.67,45.73,6500.0,36.2897,36.3295,36.2818,36.3295,6500.0
2013-12-17 10:00:00,45.78,45.78,45.7,45.7,3700.0,36.3692,36.3692,36.3056,36.3056,3700.0
2013-12-17 10:05:00,45.71,45.74,45.69,45.71,5900.0,36.3136,36.3374,36.2977,36.3136,5900.0
2013-12-17 10:10:00,45.73,45.78,45.73,45.78,7500.0,36.3295,36.3692,36.3295,36.3692,7500.0
2013-12-17 10:15:00,45.76,45.78,45.73,45.73,14000.0,36.3533,36.3692,36.3295,36.3295,14000.0
2013-12-17 10:20:00,45.73,45.76,45.73,45.76,5500.0,36.3295,36.3533,36.3295,36.3533,5500.0
2013-12-17 10:25:00,45.76,45.82,45.76,45.78,3800.0,36.3533,36.401,36.3533,36.3692,3800.0
2013-12-17 10:30:00,45.78,45.81,45.73,45.8,6400.0,36.3692,36.393,36.3295,36.3851,6400.0
2013-12-17 10:35:00,45.82,45.86,45.82,45.86,5500.0,36.401,36.4327,36.401,36.4327,5500.0
2013-12-17 10:40:00,45.84,45.84,45.78,45.79,5400.0,36.4169,36.4169,36.3692,36.3771,5400.0
2013-12-17 10:45:00,45.79,45.82,45.74,45.75,10700.0,36.3771,36.401,36.3374,36.3454,10700.0
2013-12-17 10:50:00,45.75,45.75,45.7,45.72,7300.0,36.3454,36.3454,36.3056,36.3215,7300.0
2013-12-17 10:55:00,45.71,45.74,45.67,45.74,5100.0,36.3136,36.3374,36.2818,36.3374,5100.0
2013-12-17 11:00:00,45.74,45.74,45.66,45.66,5600.0,36.3374,36.3374,36.2739,36.2739,5600.0
2013-12-17 11:05:00,45.67,45.75,45.67,45.7,16500.0,36.2818,36.3454,36.2818,36.3056,16500.0
2013-12-17 11:10:00,45.71,45.76,45.66,45.76,11900.0,36.3136,36.3533,36.2739,36.3533,11900.0
2013-12-17 11:15:00,45.75,45.76,45.68,45.69,18000.0,36.3454,36.3533,36.2897,36.2977,18000.0
2013-12-17 11:20:00,45.69,45.74,45.69,45.73,1500.0,36.2977,36.3374,36.2977,36.3295,1500.0
2013-12-17 11:25:00,45.73,45.74,45.65,45.65,7500.0,36.3295,36.3374,36.2659,36.2659,7500.0
2013-12-17 11:30:00,45.66,45.68,45.65,45.67,4400.0,36.2739,36.2897,36.2659,36.2818,4400.0
2013-12-17 11:35:00,45.67,45.71,45.66,45.71,10000.0,36.2818,36.3136,36.2739,36.3136,10000.0
2013-12-17 11:40:00,45.7,45.71,45.67,45.71,6100.0,36.3056,36.3136,36.2818,36.3136,6100.0
2013-12-17 11:45:00,45.71,45.71,45.67,45.68,10400.0,36.3136,36.3136,36.2818,36.2897,10400.0
2013-12-17 11:50:00,45.68,45.68,45.57,45.59,29000.0,36.2897,36.2897,36.2024,36.2182,29000.0
2013-12-17 11:55:00,45.58,45.58,45.53,45.53,12300.0,36.2103,36.2103,36.1706,36.1706,12300.0
2013-12-17 12:00:00,45.53,45.55,45.51,45.54,14300.0,36.1706,36.1865,36.1547,36.1785,14300.0
2013-12-17 12:05:00,45.54,45.55,45.52,45.55,6200.0,36.1785,36.1865,36.1626,36.1865,6200.0
2013-12-17 12:10:00,45.56,45.6,45.56,45.58,3900.0,36.1944,36.2262,36.1944,36.2103,3900.0
2013-12-17 12:15:00,45.58,45.62,45.56,45.62,4400.0,36.2103,36.2421,36.1944,36.2421,4400.0
2013-12-17 12:20:00,45.62,45.68,45.62,45.68,4500.0,36.2421,36.2897,36.2421,36.2897,4500.0
2013-12-17 12:25:00,45.67,45.67,45.65,45.67,6400.0,36.2818,36.2818,36.2659,36.2818,6400.0
2013-12-17 12:30:00,45.68,45.69,45.68,45.68,2100.0,36.2897,36.2977,36.2897,36.2897,2100.0
2013-12-17 12:35:00,45.69,45.72,45.68,45.72,4900.0,36.2977,36.3215,36.2897,36.3215,4900.0
2013-12-17 12:40:00,45.71,45.71,45.69,45.7,6600.0,36.3136,36.3136,36.2977,36.3056,6600.0
2013-12-17 12:45:00,45.69,45.7,45.68,45.7,9300.0,36.2977,36.3056,36.2897,36.3056,9300.0
2013-12-17 12:50:00,45.7,45.73,45.7,45.73,4300.0,36.3056,36.3295,36.3056,36.3295,4300.0
2013-12-17 12:55:00,45.73,45.76,45.72,45.76,4200.0,36.3295,36.3533,36.3215,36.3533,4200.0
2013-12-17 13:00:00,45.76,45.79,45.75,45.79,4900.0,36.3533,36.3771,36.3454,36.3771,4900.0
2013-12-17 13:05:00,45.78,45.79,45.76,45.76,3600.0,36.3692,36.3771,36.3533,36.3533,3600.0
2013-12-17 13:10:00,45.76,45.77,45.76,45.77,4900.0,36.3533,36.3612,36.3533,36.3612,4900.0
2013-12-17 13:15:00,45.77,45.79,45.77,45.79,1800.0,36.3612,36.3771,36.3612,36.3771,1800.0
2013-12-17 13:20:00,45.8,45.83,45.8,45.8,5400.0,36.3851,36.4089,36.3851,36.3851,5400.0
2013-12-17 13:25:00,45.79,45.81,45.79,45.81,2300.0,36.3771,36.393,36.3771,36.393,2300.0
2013-12-17 13:30:00,45.81,45.81,45.78,45.78,7600.0,36.393,36.393,36.3692,36.3692,7600.0
2013-12-17 13:35:00,45.79,45.8,45.78,45.8,4100.0,36.3771,36.3851,36.3692,36.3851,4100.0
2013-12-17 13:40:00,45.79,45.79,45.76,45.76,4400.0,36.3771,36.3771,36.3533,36.3533,4400.0
2013-12-17 13:45:00,45.74,45.74,45.69,45.69,3600.0,36.3374,36.3374,36.2977,36.2977,3600.0
2013-12-17 13:50:00,45.7,45.7,45.69,45.7,5400.0,36.3056,36.3056,36.2977,36.3056,5400.0
2013-12-17 13:55:00,45.69,45.69,45.66,45.66,7400.0,36.2977,36.2977,36.2739,36.2739,7400.0
2013-12-17 14:00:00,45.65,45.68,45.65,45.67,2900.0,36.2659,36.2897,36.2659,36.2818,2900.0
2013-12-17 14:05:00,45.67,45.72,45.66,45.72,7800.0,36.2818,36.3215,36.2739,36.3215,7800.0
2013-12-17 14:10:00,45.74,45.76,45.7,45.7,11500.0,36.3374,36.3533,36.3056,36.3056,11500.0
2013-12-17 14:15:00,45.71,45.71,45.67,45.68,11700.0,36.3136,36.3136,36.2818,36.2897,11700.0
2013-12-17 14:20:00,45.67,45.71,45.67,45.69,14200.0,36.2818,36.3136,36.2818,36.2977,14200.0
2013-12-17 14:25:00,45.69,45.69,45.66,45.66,6000.0,36.2977,36.2977,36.2739,36.2739,6000.0
2013-12-17 14:30:00,45.67,45.69,45.66,45.69,13800.0,36.2818,36.2977,36.2739,36.2977,13800.0
2013-12-17 14:35:00,45.68,45.69,45.66,45.67,12400.0,36.2897,36.2977,36.2739,36.2818,12400.0
2013-12-17 14:40:00,45.66,45.67,45.64,45.64,7900.0,36.2739,36.2818,36.258,36.258,7900.0
2013-12-17 14:45:00,45.64,45.64,45.63,45.64,5700.0,36.258,36.258,36.25,36.258,5700.0
2013-12-17 14:50:00,45.64,45.64,45.6,45.61,4000.0,36.258,36.258,36.2262,36.2341,4000.0
2013-12-17 14:55:00,45.61,45.62,45.6,45.61,11800.0,36.2341,36.2421,36.2262,36.2341,11800.0
2013-12-17 15:00:00,45.61,45.63,45.6,45.62,14900.0,36.2341,36.25,36.2262,36.2421,14900.0
2013-12-17 15:05:00,45.61,45.68,45.61,45.68,10100.0,36.2341,36.2897,36.2341,36.2897,10100.0
2013-12-17 15:10:00,45.67,45.68,45.66,45.68,6800.0,36.2818,36.2897,36.2739,36.2897,6800.0
2013-12-17 15:15:00,45.68,45.71,45.67,45.68,9500.0,36.2897,36.3136,36.2818,36.2897,9500.0
2013-12-17 15:20:00,45.68,45.68,45.6,45.61,17400.0,36.2897,36.2897,36.2262,36.2341,17400.0
2013-12-17 15:25:00,45.61,45.61,45.55,45.56,23900.0,36.2341,36.2341,36.1865,36.1944,23900.0
2013-12-17 15:30:00,45.55,45.56,45.51,45.52,26800.0,36.1865,36.1944,36.1547,36.1626,26800.0
2013-12-17 15:35:00,45.52,45.54,45.5,45.54,18000.0,36.1626,36.1785,36.1467,36.1785,18000.0
2013-12-17 15:40:00,45.55,45.57,45.52,45.55,18100.0,36.1865,36.2024,36.1626,36.1865,18100.0
2013-12-17 15:45:00,45.54,45.59,45.5,45.57,45300.0,36.1785,36.2182,36.1467,36.2024,45300.0
2013-12-17 15:50:00,45.56,45.6,45.55,45.6,52200.0,36.1944,36.2262,36.1865,36.2262,52200.0
2013-12-17 15:55:00,45.6,45.61,45.53,45.54,81900.0,36.2262,36.2341,36.1706,36.1785,81900.0
2013-12-18 09:30:00,45.62,45.83,45.52,45.83,8600.0,36.2421,36.4089,36.1626,36.4089,8600.0
2013-12-18 09:35:00,45.82,45.82,45.56,45.63,26400.0,36.401,36.401,36.1944,36.25,26400.0
2013-12-18 09:40:00,45.65,45.69,45.63,45.66,4900.0,36.2659,36.2977,36.25,36.2739,4900.0
2013-12-18 09:45:00,45.67,45.75,45.64,45.7,5400.0,36.2818,36.3454,36.258,36.3056,5400.0
2013-12-18 09:50:00,45.72,45.72,45.66,45.67,3900.0,36.3215,36.3215,36.2739,36.2818,3900.0
2013-12-18 09:55:00,45.63,45.67,45.62,45.67,3200.0,36.25,36.2818,36.2421,36.2818,3200.0
2013-12-18 10:00:00,45.65,45.69,45.63,45.69,4000.0,36.2659,36.2977,36.25,36.2977,4000.0
2013-12-18 10:05:00,45.7,45.73,45.7,45.72,6100.0,36.3056,36.3295,36.3056,36.3215,6100.0
2013-12-18 10:10:00,45.74,45.77,45.73,45.77,3800.0,36.3374,36.3612,36.3295,36.3612,3800.0
2013-12-18 10:15:00,45.77,45.77,45.73,45.74,5600.0,36.3612,36.3612,36.3295,36.3374,5600.0
2013-12-18 10:20:00,45.75,45.75,45.67,45.67,4600.0,36.3454,36.3454,36.2818,36.2818,4600.0
2013-12-18 10:25:00,45.68,45.71,45.67,45.68,5700.0,36.2897,36.3136,36.2818,36.2897,5700.0
2013-12-18 10:30:00,45.69,45.7,45.68,45.7,27000.0,36.2977,36.3056,36.2897,36.3056,27000.0
2013-12-18 10:35:00,45.7,45.71,45.68,45.7,6700.0,36.3056,36.3136,36.2897,36.3056,6700.0
2013-12-18 10:40:00,45.7,45.7,45.66,45.66,5200.0,36.3056,36.3056,36.2739,36.2739,5200.0
2013-12-18 10:45:00,45.65,45.65,45.62,45.62,2500.0,36.2659,36.2659,36.2421,36.2421,2500.0
2013-12-18 10:50:00,45.63,45.64,45.6,45.6,16100.0,36.25,36.258,36.2262,36.2262,16100.0
2013-12-18 10:55:00,45.61,45.61,45.59,45.61,3800.0,36.2341,36.2341,36.2182,36.2341,3800.0
2013-12-18 11:00:00,45.61,45.62,45.59,45.6,5000.0,36.2341,36.2421,36.2182,36.2262,5000.0
2013-12-18 11:05:00,45.59,45.6,45.57,45.57,4600.0,36.2182,36.2262,36.2024,36.2024,4600.0
2013-12-18 11:10:00,45.57,45.57,45.53,45.54,6600.0,36.2024,36.2024,36.1706,36.1785,6600.0
2013-12-18 11:15:00,45.55,45.58,45.55,45.57,7500.0,36.1865,36.2103,36.1865,36.2024,7500.0
2013-12-18 11:20:00,45.56,45.58,45.55,45.58,6900.0,36.1944,36.2103,36.1865,36.2103,6900.0
2013-12-18 11:25:00,45.59,45.62,45.58,45.58,8600.0,36.2182,36.2421,36.2103,36.2103,8600.0
2013-12-18 11:30:00,45.58,45.62,45.58,45.61,6300.0,36.2103,36.2421,36.2103,36.2341,6300.0
2013-12-18 11:35:00,45.62,45.63,45.6,45.62,6700.0,36.2421,36.25,36.2262,36.2421,6700.0
2013-12-18 11:40:00,45.63,45.64,45.6,45.6,5700.0,36.25,36.258,36.2262,36.2262,5700.0
2013-12-18 11:45:00,45.61,45.61,45.56,45.57,3400.0,36.2341,36.2341,36.1944,36.2024,3400.0
2013-12-18 11:50:00,45.57,45.59,45.55,45.55,6100.0,36.2024,36.2182,36.1865,36.1865,6100.0
2013-12-18 11:55:00,45.56,45.56,45.54,45.55,2600.0,36.1944,36.1944,36.1785,36.1865,2600.0
2013-12-18 12:00:00,45.55,45.6,45.55,45.6,4100.0,36.1865,36.2262,36.1865,36.2262,4100.0
2013-12-18 12:05:00,45.61,45.61,45.57,45.57,6000.0,36.2341,36.2341,36.2024,36.2024,6000.0
2013-12-18 12:10:00,45.58,45.61,45.57,45.59,2300.0,36.2103,36.2341,36.2024,36.2182,2300.0
2013-12-18 12:15:00,45.6,45.62,45.6,45.6,8500.0,36.2262,36.2421,36.2262,36.2262,8500.0
2013-12-18 12:20:00,45.6,45.61,45.58,45.59,3400.0,36.2262,36.2341,36.2103,36.2182,3400.0
2013-12-18 12:25:00,45.59,45.61,45.59,45.61,4600.0,36.2182,36.2341,36.2182,36.2341,4600.0
2013-12-18 12:30:00,45.61,45.61,45.58,45.59,6000.0,36.2341,36.2341,36.2103,36.2182,6000.0
2013-12-18 12:35:00,45.6,45.6,45.58,45.59,3500.0,36.2262,36.2262,36.2103,36.2182,3500.0
2013-12-18 12:40:00,45.59,45.61,45.59,45.6,5100.0,36.2182,36.2341,36.2182,36.2262,5100.0
2013-12-18 12:45:00,45.61,45.62,45.6,45.6,5400.0,36.2341,36.2421,36.2262,36.2262,5400.0
2013-12-18 12:50:00,45.6,45.61,45.59,45.6,2900.0,36.2262,36.2341,36.2182,36.2262,2900.0
2013-12-18 12:55:00,45.6,45.63,45.58,45.59,18100.0,36.2262,36.25,36.2103,36.2182,18100.0
2013-12-18 13:00:00,45.59,45.59,45.56,45.57,7100.0,36.2182,36.2182,36.1944,36.2024,7100.0
2013-12-18 13:05:00,45.58,45.6,45.58,45.59,3800.0,36.2103,36.2262,36.2103,36.2182,3800.0
2013-12-18 13:10:00,45.59,45.59,45.51,45.53,5600.0,36.2182,36.2182,36.1547,36.1706,5600.0
2013-12-18 13:15:00,45.51,45.53,45.51,45.51,4900.0,36.1547,36.1706,36.1547,36.1547,4900.0
2013-12-18 13:20:00,45.51,45.52,45.51,45.52,4700.0,36.1547,36.1626,36.1547,36.1626,4700.0
2013-12-18 13:25:00,45.53,45.56,45.53,45.56,3800.0,36.1706,36.1944,36.1706,36.1944,3800.0
2013-12-18 13:30:00,45.56,45.56,45.53,45.53,5100.0,36.1944,36.1944,36.1706,36.1706,5100.0
2013-12-18 13:35:00,45.54,45.55,45.53,45.53,5300.0,36.1785,36.1865,36.1706,36.1706,5300.0
2013-12-18 13:40:00,45.53,45.54,45.53,45.54,2500.0,36.1706,36.1785,36.1706,36.1785,2500.0
2013-12-18 13:45:00,45.53,45.56,45.53,45.55,5100.0,36.1706,36.1944,36.1706,36.1865,5100.0
2013-12-18 13:50:00,45.54,45.56,45.53,45.54,2900.0,36.1785,36.1944,36.1706,36.1785,2900.0
2013-12-18 13:55:00,45.53,45.62,45.51,45.55,15000.0,36.1706,36.2421,36.1547,36.1865,15000.0
2013-12-18 14:00:00,45.51,45.78,45.49,45.71,52500.0,36.1547,36.3692,36.1388,36.3136,52500.0
2013-12-18 14:05:00,45.71,45.85,45.64,45.76,19000.0,36.3136,36.4248,36.258,36.3533,19000.0
2013-12-18 14:10:00,45.76,45.79,45.7,45.75,15500.0,36.3533,36.3771,36.3056,36.3454,15500.0
2013-12-18 14:15:00,45.75,45.77,45.71,45.73,20200.0,36.3454,36.3612,36.3136,36.3295,20200.0
2013-12-18 14:20:00,45.74,45.76,45.7,45.75,26700.0,36.3374,36.3533,36.3056,36.3454,26700.0
2013-12-18 14:25:00,45.74,45.75,45.7,45.74,18300.0,36.3374,36.3454,36.3056,36.3374,18300.0
2013-12-18 14:30:00,45.74,45.78,45.72,45.78,15300.0,36.3374,36.3692,36.3215,36.3692,15300.0
2013-12-18 14:35:00,45.78,45.82,45.77,45.82,53700.0,36.3692,36.401,36.3612,36.401,53700.0
2013-12-18 14:40:00,45.81,45.82,45.75,45.75,35200.0,36.393,36.401,36.3454,36.3454,35200.0
2013-12-18 14:45:00,45.76,45.78,45.7,45.71,11700.0,36.3533,36.3692,36.3056,36.3136,11700.0
2013-12-18 14:50:00,45.72,45.74,45.71,45.72,22700.0,36.3215,36.3374,36.3136,36.3215,22700.0
2013-12-18 14:55:00,45.73,45.8,45.72,45.79,13500.0,36.3295,36.3851,36.3215,36.3771,13500.0
2013-12-18 15:00:00,45.78,45.79,45.75,45.76,14800.0,36.3692,36.3771,36.3454,36.3533,14800.0
2013-12-18 15:05:00,45.76,45.79,45.76,45.79,16100.0,36.3533,36.3771,36.3533,36.3771,16100.0
2013-12-18 15:10:00,45.79,45.8,45.77,45.8,33100.0,36.3771,36.3851,36.3612,36.3851,33100.0
2013-12-18 15:15:00,45.8,45.8,45.78,45.8,24200.0,36.3851,36.3851,36.3692,36.3851,24200.0
2013-12-18 15:20:00,45.8,45.81,45.78,45.8,45300.0,36.3851,36.393,36.3692,36.3851,45300.0
2013-12-18 15:25:00,45.79,45.8,45.76,45.8,25200.0,36.3771,36.3851,36.3533,36.3851,25200.0
2013-12-18 15:30:00,45.8,45.8,45.78,45.79,20300.0,36.3851,36.3851,36.3692,36.3771,20300.0
2013-12-18 15:35:00,45.79,45.8,45.79,45.79,34300.0,36.3771,36.3851,36.3771,36.3771,34300.0
2013-12-18 15:40:00,45.8,45.86,45.8,45.85,26300.0,36.3851,36.4327,36.3851,36.4248,26300.0
2013-12-18 15:45:00,45.85,45.85,45.84,45.85,30500.0,36.4248,36.4248,36.4169,36.4248,30500.0
2013-12-18 15:50:00,45.85,45.88,45.84,45.86,48000.0,36.4248,36.4486,36.4169,36.4327,48000.0
2013-12-18 15:55:00,45.87,45.9,45.84,45.84,93200.0,36.4407,36.4645,36.4169,36.4169,93200.0
2013-12-19 09:30:00,45.84,45.9,45.63,45.9,9100.0,36.4169,36.4645,36.25,36.4645,9100.0
2013-12-19 09:35:00,45.93,46.04,45.89,45.96,18100.0,36.4884,36.5757,36.4566,36.5122,18100.0
2013-12-19 09:40:00,45.96,45.98,45.87,45.97,14400.0,36.5122,36.5281,36.4407,36.5201,14400.0
2013-12-19 09:45:00,46.0,46.04,45.86,45.89,9000.0,36.544,36.5757,36.4327,36.4566,9000.0
2013-12-19 09:50:00,45.85,45.88,45.8,45.82,5900.0,36.4248,36.4486,36.3851,36.401,5900.0
2013-12-19 09:55:00,45.83,45.91,45.83,45.87,11400.0,36.4089,36.4725,36.4089,36.4407,11400.0
2013-12-19 10:00:00,45.88,45.93,45.82,45.92,8100.0,36.4486,36.4884,36.401,36.4804,8100.0
2013-12-19 10:05:00,45.91,45.95,45.9,45.9,4200.0,36.4725,36.5042,36.4645,36.4645,4200.0
2013-12-19 10:10:00,45.92,45.98,45.92,45.95,38700.0,36.4804,36.5281,36.4804,36.5042,38700.0
2013-12-19 10:15:00,45.95,46.01,45.92,45.97,6400.0,36.5042,36.5519,36.4804,36.5201,6400.0
2013-12-19 10:20:00,45.98,46.05,45.98,46.04,3900.0,36.5281,36.5837,36.5281,36.5757,3900.0
2013-12-19 10:25:00,46.02,46.04,46.0,46.04,6700.0,36.5599,36.5757,36.544,36.5757,6700.0
2013-12-19 10:30:00,46.05,46.06,46.03,46.06,9800.0,36.5837,36.5916,36.5678,36.5916,9800.0
2013-12-19 10:35:00,46.07,46.09,46.05,46.08,4100.0,36.5996,36.6155,36.5837,36.6075,4100.0
2013-12-19 10:40:00,46.09,46.1,46.07,46.1,11800.0,36.6155,36.6234,36.5996,36.6234,11800.0
2013-12-19 10:45:00,46.11,46.16,46.09,46.16,5000.0,36.6314,36.6711,36.6155,36.6711,5000.0
2013-12-19 10:50:00,46.15,46.16,46.13,46.14,9900.0,36.6631,36.6711,36.6472,36.6552,9900.0
2013-12-19 10:55:00,46.15,46.18,46.14,46.14,8400.0,36.6631,36.687,36.6552,36.6552,8400.0
2013-12-19 11:00:00,46.17,46.17,46.13,46.14,6200.0,36.679,36.679,36.6472,36.6552,6200.0
2013-12-19 11:05:00,46.14,46.2,46.13,46.19,6800.0,36.6552,36.7028,36.6472,36.6949,6800.0
2013-12-19 11:10:00,46.2,46.2,46.16,46.17,10300.0,36.7028,36.7028,36.6711,36.679,10300.0
2013-12-19 11:15:00,46.18,46.22,46.18,46.2,9900.0,36.687,36.7187,36.687,36.7028,9900.0
2013-12-19 11:20:00,46.21,46.24,46.21,46.23,10000.0,36.7108,36.7346,36.7108,36.7267,10000.0
2013-12-19 11:25:00,46.22,46.22,46.19,46.2,9500.0,36.7187,36.7187,36.6949,36.7028,9500.0
2013-12-19 11:30:00,46.2,46.24,46.19,46.21,413500.0,36.7028,36.7346,36.6949,36.7108,413500.0
2013-12-19 11:35:00,46.2,46.27,46.2,46.26,12200.0,36.7028,36.7585,36.7028,36.7505,12200.0
2013-12-19 11:40:00,46.27,46.3,46.26,46.3,10200.0,36.7585,36.7823,36.7505,36.7823,10200.0
2013-12-19 11:45:00,46.29,46.33,46.29,46.33,8800.0,36.7743,36.8061,36.7743,36.8061,8800.0
2013-12-19 11:50:00,46.32,46.36,46.3,46.36,11700.0,36.7982,36.83,36.7823,36.83,11700.0
2013-12-19 11:55:00,46.35,46.38,46.34,46.35,7000.0,36.822,36.8458,36.8141,36.822,7000.0
2013-12-19 12:00:00,46.35,46.36,46.31,46.31,14500.0,36.822,36.83,36.7902,36.7902,14500.0
2013-12-19 12:05:00,46.32,46.32,46.28,46.29,5900.0,36.7982,36.7982,36.7664,36.7743,5900.0
2013-12-19 12:10:00,46.29,46.32,46.28,46.31,10600.0,36.7743,36.7982,36.7664,36.7902,10600.0
2013-12-19 12:15:00,46.32,46.34,46.3,46.32,9600.0,36.7982,36.8141,36.7823,36.7982,9600.0
2013-12-19 12:20:00,46.32,46.32,46.25,46.29,11300.0,36.7982,36.7982,36.7426,36.7743,11300.0
2013-12-19 12:25:00,46.3,46.3,46.27,46.29,2300.0,36.7823,36.7823,36.7585,36.7743,2300.0
2013-12-19 12:30:00,46.28,46.29,46.24,46.24,13400.0,36.7664,36.7743,36.7346,36.7346,13400.0
2013-12-19 12:35:00,46.25,46.28,46.25,46.25,8700.0,36.7426,36.7664,36.7426,36.7426,8700.0
2013-12-19 12:40:00,46.25,46.28,46.24,46.27,4200.0,36.7426,36.7664,36.7346,36.7585,4200.0
2013-12-19 12:45:00,46.27,46.28,46.26,46.27,3500.0,36.7585,36.7664,36.7505,36.7585,3500.0
2013-12-19 12:50:00,46.27,46.29,46.23,46.26,12800.0,36.7585,36.7743,36.7267,36.7505,12800.0
2013-12-19 12:55:00,46.24,46.27,46.23,46.23,7000.0,36.7346,36.7585,36.7267,36.7267,7000.0
2013-12-19 13:00:00,46.24,46.28,46.19,46.21,13200.0,36.7346,36.7664,36.6949,36.7108,13200.0
2013-12-19 13:05:00,46.21,46.3,46.21,46.29,4800.0,36.7108,36.7823,36.7108,36.7743,4800.0
2013-12-19 13:10:00,46.29,46.29,46.24,46.26,13200.0,36.7743,36.7743,36.7346,36.7505,13200.0
2013-12-19 13:15:00,46.25,46.3,46.25,46.28,6400.0,36.7426,36.7823,36.7426,36.7664,6400.0
2013-12-19 13:20:00,46.28,46.29,46.26,46.28,5300.0,36.7664,36.7743,36.7505,36.7664,5300.0
2013-12-19 13:25:00,46.29,46.31,46.28,46.3,7500.0,36.7743,36.7902,36.7664,36.7823,7500.0
2013-12-19 13:30:00,46.29,46.3,46.26,46.28,6300.0,36.7743,36.7823,36.7505,36.7664,6300.0
2013-12-19 13:35:00,46.28,46.29,46.26,46.29,7600.0,36.7664,36.7743,36.7505,36.7743,7600.0
2013-12-19 13:40:00,46.29,46.29,46.26,46.26,5000.0,36.7743,36.7743,36.7505,36.7505,5000.0
2013-12-19 13:45:00,46.27,46.27,46.23,46.23,9300.0,36.7585,36.7585,36.7267,36.7267,9300.0
2013-12-19 13:50:00,46.22,46.24,46.22,46.23,5400.0,36.7187,36.7346,36.7187,36.7267,5400.0
2013-12-19 13:55:00,46.25,46.26,46.24,46.25,1700.0,36.7426,36.7505,36.7346,36.7426,1700.0
2013-12-19 14:00:00,46.26,46.29,46.26,46.26,8000.0,36.7505,36.7743,36.7505,36.7505,8000.0
2013-12-19 14:05:00,46.26,46.27,46.25,46.27,6400.0,36.7505,36.7585,36.7426,36.7585,6400.0
2013-12-19 14:10:00,46.27,46.28,46.25,46.27,4600.0,36.7585,36.7664,36.7426,36.7585,4600.0
2013-12-19 14:15:00,46.28,46.29,46.26,46.27,6700.0,36.7664,36.7743,36.7505,36.7585,6700.0
2013-12-19 14:20:00,46.28,46.3,46.28,46.28,7100.0,36.7664,36.7823,36.7664,36.7664,7100.0
2013-12-19 14:25:00,46.28,46.34,46.28,46.32,12300.0,36.7664,36.8141,36.7664,36.7982,12300.0
2013-12-19 14:30:00,46.32,46.34,46.3,46.31,10700.0,36.7982,36.8141,36.7823,36.7902,10700.0
2013-12-19 14:35:00,46.3,46.32,46.3,46.31,5400.0,36.7823,36.7982,36.7823,36.7902,5400.0
2013-12-19 14:40:00,46.31,46.32,46.29,46.29,8700.0,36.7902,36.7982,36.7743,36.7743,8700.0
2013-12-19 14:45:00,46.3,46.3,46.28,46.28,5100.0,36.7823,36.7823,36.7664,36.7664,5100.0
2013-12-19 14:50:00,46.28,46.28,46.24,46.25,5900.0,36.7664,36.7664,36.7346,36.7426,5900.0
2013-12-19 14:55:00,46.23,46.27,46.23,46.27,7900.0,36.7267,36.7585,36.7267,36.7585,7900.0
2013-12-19 15:00:00,46.26,46.31,46.25,46.3,12100.0,36.7505,36.7902,36.7426,36.7823,12100.0
2013-12-19 15:05:00,46.3,46.31,46.24,46.24,19400.0,36.7823,36.7902,36.7346,36.7346,19400.0
2013-12-19 15:10:00,46.25,46.26,46.23,46.26,11300.0,36.7426,36.7505,36.7267,36.7505,11300.0
2013-12-19 15:15:00,46.26,46.31,46.26,46.31,9000.0,36.7505,36.7902,36.7505,36.7902,9000.0
2013-12-19 15:20:00,46.31,46.32,46.3,46.32,8100.0,36.7902,36.7982,36.7823,36.7982,8100.0
2013-12-19 15:25:00,46.32,46.32,46.24,46.24,19500.0,36.7982,36.7982,36.7346,36.7346,19500.0
2013-12-19 15:30:00,46.24,46.24,46.13,46.14,19800.0,36.7346,36.7346,36.6472,36.6552,19800.0
2013-12-19 15:35:00,46.14,46.16,46.13,46.15,16600.0,36.6552,36.6711,36.6472,36.6631,16600.0
2013-12-19 15:40:00,46.15,46.16,46.14,46.15,13400.0,36.6631,36.6711,36.6552,36.6631,13400.0
2013-12-19 15:45:00,46.14,46.15,46.01,46.01,50000.0,36.6552,36.6631,36.5519,36.5519,50000.0
2013-12-19 15:50:00,46.01,46.04,45.99,46.0,53300.0,36.5519,36.5757,36.536,36.544,53300.0
2013-12-19 15:55:00,46.0,46.25,45.99,46.01,82800.0,36.544,36.7426,36.536,36.5519,82800.0
2013-12-20 09:30:00,46.17,46.17,45.87,45.95,135500.0,36.679,36.679,36.4407,36.5042,135500.0
2013-12-20 09:35:00,45.95,46.04,45.94,45.99,16400.0,36.5042,36.5757,36.4963,36.536,16400.0
2013-12-20 09:40:00,45.98,46.05,45.9,45.99,29900.0,36.5281,36.5837,36.4645,36.536,29900.0
2013-12-20 09:45:00,45.97,45.97,45.91,45.93,10000.0,36.5201,36.5201,36.4725,36.4884,10000.0
2013-12-20 09:50:00,45.94,45.98,45.94,45.98,10600.0,36.4963,36.5281,36.4963,36.5281,10600.0
2013-12-20 09:55:00,45.98,45.98,45.96,45.98,5700.0,36.5281,36.5281,36.5122,36.5281,5700.0
2013-12-20 10:00:00,45.98,45.98,45.94,45.96,10100.0,36.5281,36.5281,36.4963,36.5122,10100.0
2013-12-20 10:05:00,45.97,46.04,45.97,45.99,7900.0,36.5201,36.5757,36.5201,36.536,7900.0
2013-12-20 10:10:00,46.0,46.0,45.91,45.91,25200.0,36.544,36.544,36.4725,36.4725,25200.0
2013-12-20 10:15:00,45.92,45.96,45.9,45.94,191700.0,36.4804,36.5122,36.4645,36.4963,191700.0
2013-12-20 10:20:00,45.94,45.94,45.9,45.9,4300.0,36.4963,36.4963,36.4645,36.4645,4300.0
2013-12-20 10:25:00,45.9,45.95,45.89,45.95,9600.0,36.4645,36.5042,36.4566,36.5042,9600.0
2013-12-20 10:30:00,45.95,45.98,45.93,45.97,4100.0,36.5042,36.5281,36.4884,36.5201,4100.0
2013-12-20 10:35:00,45.97,45.98,45.96,45.98,1400.0,36.5201,36.5281,36.5122,36.5281,1400.0
2013-12-20 10:40:00,45.98,45.98,45.96,45.97,3900.0,36.5281,36.5281,36.5122,36.5201,3900.0
2013-12-20 10:45:00,45.99,46.01,45.97,46.0,4900.0,36.536,36.5519,36.5201,36.544,4900.0
2013-12-20 10:50:00,46.0,46.03,45.99,45.99,7200.0,36.544,36.5678,36.536,36.536,7200.0
2013-12-20 10:55:00,46.0,46.01,45.91,45.91,13600.0,36.544,36.5519,36.4725,36.4725,13600.0
2013-12-20 11:00:00,45.91,45.92,45.8,45.8,13400.0,36.4725,36.4804,36.3851,36.3851,13400.0
2013-12-20 11:05:00,45.8,45.81,45.77,45.77,13200.0,36.3851,36.393,36.3612,36.3612,13200.0
2013-12-20 11:10:00,45.78,45.81,45.76,45.81,6100.0,36.3692,36.393,36.3533,36.393,6100.0
2013-12-20 11:15:00,45.79,45.8,45.76,45.76,9000.0,36.3771,36.3851,36.3533,36.3533,9000.0
2013-12-20 11:20:00,45.77,45.83,45.77,45.83,11700.0,36.3612,36.4089,36.3612,36.4089,11700.0
2013-12-20 11:25:00,45.83,45.84,45.81,45.82,6300.0,36.4089,36.4169,36.393,36.401,6300.0
2013-12-20 11:30:00,45.82,45.84,45.8,45.8,6200.0,36.401,36.4169,36.3851,36.3851,6200.0
2013-12-20 11:35:00,45.8,45.83,45.79,45.82,8100.0,36.3851,36.4089,36.3771,36.401,8100.0
2013-12-20 11:40:00,45.83,45.92,45.83,45.91,3700.0,36.4089,36.4804,36.4089,36.4725,3700.0
2013-12-20 11:45:00,45.9,45.99,45.9,45.99,5500.0,36.4645,36.536,36.4645,36.536,5500.0
2013-12-20 11:50:00,45.99,46.02,45.97,46.02,5600.0,36.536,36.5599,36.5201,36.5599,5600.0
2013-12-20 11:55:00,46.01,46.02,46.0,46.0,5600.0,36.5519,36.5599,36.544,36.544,5600.0
2013-12-20 12:00:00,46.01,46.01,45.97,45.99,7500.0,36.5519,36.5519,36.5201,36.536,7500.0
2013-12-20 12:05:00,45.98,45.98,45.96,45.96,4800.0,36.5281,36.5281,36.5122,36.5122,4800.0
2013-12-20 12:10:00,45.97,45.98,45.95,45.96,2900.0,36.5201,36.5281,36.5042,36.5122,2900.0
2013-12-20 12:15:00,45.96,45.99,45.95,45.99,7000.0,36.5122,36.536,36.5042,36.536,7000.0
2013-12-20 12:20:00,46.0,46.02,45.99,46.02,9800.0,36.544,36.5599,36.536,36.5599,9800.0
2013-12-20 12:25:00,46.02,46.03,46.01,46.02,6200.0,36.5599,36.5678,36.5519,36.5599,6200.0
2013-12-20 12:30:00,46.02,46.02,45.99,46.01,4300.0,36.5599,36.5599,36.536,36.5519,4300.0
2013-12-20 12:35:00,46.0,46.01,45.99,46.0,4600.0,36.544,36.5519,36.536,36.544,4600.0
2013-12-20 12:40:00,46.01,46.01,45.99,45.99,4000.0,36.5519,36.5519,36.536,36.536,4000.0
2013-12-20 12:45:00,45.99,45.99,45.94,45.95,5400.0,36.536,36.536,36.4963,36.5042,5400.0
2013-12-20 12:50:00,45.96,46.0,45.96,46.0,8100.0,36.5122,36.544,36.5122,36.544,8100.0
2013-12-20 12:55:00,46.0,46.02,46.0,46.0,3500.0,36.544,36.5599,36.544,36.544,3500.0
2013-12-20 13:00:00,46.0,46.04,46.0,46.0,4400.0,36.544,36.5757,36.544,36.544,4400.0
2013-12-20 13:05:00,46.01,46.02,46.0,46.02,2700.0,36.5519,36.5599,36.544,36.5599,2700.0
2013-12-20 13:10:00,46.04,46.04,46.01,46.01,3100.0,36.5757,36.5757,36.5519,36.5519,3100.0
2013-12-20 13:15:00,46.01,46.03,46.01,46.03,5200.0,36.5519,36.5678,36.5519,36.5678,5200.0
2013-12-20 13:20:00,46.04,46.06,46.04,46.05,6900.0,36.5757,36.5916,36.5757,36.5837,6900.0
2013-12-20 13:25:00,46.05,46.05,46.01,46.01,7400.0,36.5837,36.5837,36.5519,36.5519,7400.0
2013-12-20 13:30:00,46.01,46.04,46.0,46.04,6300.0,36.5519,36.5757,36.544,36.5757,6300.0
2013-12-20 13:35:00,46.04,46.05,46.03,46.05,6200.0,36.5757,36.5837,36.5678,36.5837,6200.0
2013-12-20 13:40:00,46.05,46.05,46.04,46.04,8900.0,36.5837,36.5837,36.5757,36.5757,8900.0
2013-12-20 13:45:00,46.05,46.05,46.02,46.02,8100.0,36.5837,36.5837,36.5599,36.5599,8100.0
2013-12-20 13:50:00,46.02,46.05,46.02,46.05,8300.0,36.5599,36.5837,36.5599,36.5837,8300.0
2013-12-20 13:55:00,46.05,46.05,46.04,46.05,12200.0,36.5837,36.5837,36.5757,36.5837,12200.0
2013-12-20 14:00:00,46.05,46.05,46.03,46.04,13100.0,36.5837,36.5837,36.5678,36.5757,13100.0
2013-12-20 14:05:00,46.04,46.11,46.04,46.11,6800.0,36.5757,36.6314,36.5757,36.6314,6800.0
2013-12-20 14:10:00,46.1,46.1,46.07,46.08,6400.0,36.6234,36.6234,36.5996,36.6075,6400.0
2013-12-20 14:15:00,46.08,46.1,46.07,46.08,12600.0,36.6075,36.6234,36.5996,36.6075,12600.0
2013-12-20 14:20:00,46.08,46.1,46.08,46.1,4300.0,36.6075,36.6234,36.6075,36.6234,4300.0
2013-12-20 14:25:00,46.09,46.1,46.08,46.1,8800.0,36.6155,36.6234,36.6075,36.6234,8800.0
2013-12-20 14:30:00,46.1,46.1,46.09,46.1,10200.0,36.6234,36.6234,36.6155,36.6234,10200.0
2013-12-20 14:35:00,46.09,46.1,46.08,46.09,10200.0,36.6155,36.6234,36.6075,36.6155,10200.0
2013-12-20 14:40:00,46.08,46.09,46.08,46.09,7000.0,36.6075,36.6155,36.6075,36.6155,7000.0
2013-12-20 14:45:00,46.08,46.09,46.04,46.05,7600.0,36.6075,36.6155,36.5757,36.5837,7600.0
2013-12-20 14:50:00,46.04,46.05,46.02,46.03,19800.0,36.5757,36.5837,36.5599,36.5678,19800.0
2013-12-20 14:55:00,46.04,46.05,46.01,46.05,9200.0,36.5757,36.5837,36.5519,36.5837,9200.0
2013-12-20 15:00:00,46.06,46.08,46.05,46.05,12200.0,36.5916,36.6075,36.5837,36.5837,12200.0
2013-12-20 15:05:00,46.06,46.06,46.05,46.06,9700.0,36.5916,36.5916,36.5837,36.5916,9700.0
2013-12-20 15:10:00,46.05,46.08,46.05,46.08,8800.0,36.5837,36.6075,36.5837,36.6075,8800.0
2013-12-20 15:15:00,46.08,46.11,46.08,46.1,20500.0,36.6075,36.6314,36.6075,36.6234,20500.0
2013-12-20 15:20:00,46.09,46.09,46.06,46.07,11700.0,36.6155,36.6155,36.5916,36.5996,11700.0
2013-12-20 15:25:00,46.06,46.07,46.05,46.05,11000.0,36.5916,36.5996,36.5837,36.5837,11000.0
2013-12-20 15:30:00,46.05,46.06,46.03,46.03,14700.0,36.5837,36.5916,36.5678,36.5678,14700.0
2013-12-20 15:35:00,46.04,46.04,46.02,46.04,13300.0,36.5757,36.5757,36.5599,36.5757,13300.0
2013-12-20 15:40:00,46.04,46.05,46.03,46.05,14700.0,36.5757,36.5837,36.5678,36.5837,14700.0
2013-12-20 15:45:00,46.05,46.05,46.0,46.02,57400.0,36.5837,36.5837,36.544,36.5599,57400.0
2013-12-20 15:50:00,46.02,46.06,46.02,46.05,49600.0,36.5599,36.5916,36.5599,36.5837,49600.0
2013-12-20 15:55:00,46.05,46.06,45.99,46.0,206500.0,36.5837,36.5916,36.536,36.544,206500.0
2013-12-23 09:30:00,46.27,46.39,46.16,46.29,9000.0,36.7585,36.8538,36.6711,36.7743,9000.0
2013-12-23 09:35:00,46.26,46.26,46.12,46.12,94200.0,36.7505,36.7505,36.6393,36.6393,94200.0
2013-12-23 09:40:00,46.12,46.19,46.11,46.13,6600.0,36.6393,36.6949,36.6314,36.6472,6600.0
2013-12-23 09:45:00,46.12,46.2,45.99,46.15,7100.0,36.6393,36.7028,36.536,36.6631,7100.0
2013-12-23 09:50:00,46.15,46.22,45.99,46.22,7300.0,36.6631,36.7187,36.536,36.7187,7300.0
2013-12-23 09:55:00,46.22,46.23,46.16,46.2,5900.0,36.7187,36.7267,36.6711,36.7028,5900.0
2013-12-23 10:00:00,46.21,46.29,46.21,46.26,11600.0,36.7108,36.7743,36.7108,36.7505,11600.0
2013-12-23 10:05:00,46.27,46.36,46.27,46.33,7800.0,36.7585,36.83,36.7585,36.8061,7800.0
2013-12-23 10:10:00,46.31,46.31,46.24,46.24,15700.0,36.7902,36.7902,36.7346,36.7346,15700.0
2013-12-23 10:15:00,46.26,46.26,46.22,46.22,4400.0,36.7505,36.7505,36.7187,36.7187,4400.0
2013-12-23 10:20:00,46.23,46.31,46.22,46.3,15700.0,36.7267,36.7902,36.7187,36.7823,15700.0
2013-12-23 10:25:00,46.31,46.37,46.31,46.33,6400.0,36.7902,36.8379,36.7902,36.8061,6400.0
2013-12-23 10:30:00,46.32,46.33,46.28,46.32,5200.0,36.7982,36.8061,36.7664,36.7982,5200.0
2013-12-23 10:35:00,46.3,46.32,46.26,46.28,4900.0,36.7823,36.7982,36.7505,36.7664,4900.0
2013-12-23 10:40:00,46.29,46.3,46.29,46.3,3100.0,36.7743,36.7823,36.7743,36.7823,3100.0
2013-12-23 10:45:00,46.31,46.31,46.21,46.22,15600.0,36.7902,36.7902,36.7108,36.7187,15600.0
2013-12-23 10:50:00,46.22,46.26,46.15,46.24,18100.0,36.7187,36.7505,36.6631,36.7346,18100.0
2013-12-23 10:55:00,46.25,46.26,46.19,46.2,4300.0,36.7426,36.7505,36.6949,36.7028,4300.0
2013-12-23 11:00:00,46.21,46.21,46.15,46.15,3400.0,36.7108,36.7108,36.6631,36.6631,3400.0
2013-12-23 11:05:00,46.15,46.15,46.11,46.11,5200.0,36.6631,36.6631,36.6314,36.6314,5200.0
2013-12-23 11:10:00,46.13,46.13,46.09,46.09,5700.0,36.6472,36.6472,36.6155,36.6155,5700.0
2013-12-23 11:15:00,46.09,46.15,46.09,46.15,5400.0,36.6155,36.6631,36.6155,36.6631,5400.0
2013-12-23 11:20:00,46.15,46.16,46.13,46.16,4900.0,36.6631,36.6711,36.6472,36.6711,4900.0
2013-12-23 11:25:00,46.17,46.19,46.12,46.14,3200.0,36.679,36.6949,36.6393,36.6552,3200.0
2013-12-23 11:30:00,46.15,46.19,46.15,46.18,3900.0,36.6631,36.6949,36.6631,36.687,3900.0
2013-12-23 11:35:00,46.17,46.18,46.12,46.12,6100.0,36.679,36.687,36.6393,36.6393,6100.0
2013-12-23 11:40:00,46.13,46.2,46.12,46.18,5600.0,36.6472,36.7028,36.6393,36.687,5600.0
2013-12-23 11:45:00,46.19,46.24,46.19,46.22,5400.0,36.6949,36.7346,36.6949,36.7187,5400.0
2013-12-23 11:50:00,46.23,46.24,46.18,46.2,6000.0,36.7267,36.7346,36.687,36.7028,6000.0
2013-12-23 11:55:00,46.21,46.22,46.19,46.19,1600.0,36.7108,36.7187,36.6949,36.6949,1600.0
2013-12-23 12:00:00,46.19,46.2,46.16,46.17,5600.0,36.6949,36.7028,36.6711,36.679,5600.0
2013-12-23 12:05:00,46.16,46.18,46.16,46.17,3100.0,36.6711,36.687,36.6711,36.679,3100.0
2013-12-23 12:10:00,46.16,46.17,46.14,46.16,3400.0,36.6711,36.679,36.6552,36.6711,3400.0
2013-12-23 12:15:00,46.16,46.19,46.16,46.18,3500.0,36.6711,36.6949,36.6711,36.687,3500.0
2013-12-23 12:20:00,46.18,46.18,46.14,46.18,9400.0,36.687,36.687,36.6552,36.687,9400.0
2013-12-23 12:25:00,46.19,46.22,46.18,46.21,4400.0,36.6949,36.7187,36.687,36.7108,4400.0
2013-12-23 12:30:00,46.23,46.24,46.22,46.24,1000.0,36.7267,36.7346,36.7187,36.7346,1000.0
2013-12-23 12:35:00,46.23,46.24,46.21,46.21,2700.0,36.7267,36.7346,36.7108,36.7108,2700.0
2013-12-23 12:40:00,46.22,46.22,46.19,46.2,9600.0,36.7187,36.7187,36.6949,36.7028,9600.0
2013-12-23 12:45:00,46.2,46.22,46.19,46.2,103000.0,36.7028,36.7187,36.6949,36.7028,103000.0
2013-12-23 12:50:00,46.21,46.25,46.2,46.23,8500.0,36.7108,36.7426,36.7028,36.7267,8500.0
2013-12-23 12:55:00,46.23,46.23,46.2,46.2,1200.0,36.7267,36.7267,36.7028,36.7028,1200.0
2013-12-23 13:00:00,46.21,46.24,46.18,46.22,4800.0,36.7108,36.7346,36.687,36.7187,4800.0
2013-12-23 13:05:00,46.23,46.25,46.21,46.23,3400.0,36.7267,36.7426,36.7108,36.7267,3400.0
2013-12-23 13:10:00,46.25,46.25,46.21,46.23,5300.0,36.7426,36.7426,36.7108,36.7267,5300.0
2013-12-23 13:15:00,46.22,46.23,46.2,46.2,3700.0,36.7187,36.7267,36.7028,36.7028,3700.0
2013-12-23 13:20:00,46.2,46.21,46.19,46.19,2200.0,36.7028,36.7108,36.6949,36.6949,2200.0
2013-12-23 13:25:00,46.2,46.21,46.19,46.21,3900.0,36.7028,36.7108,36.6949,36.7108,3900.0
2013-12-23 13:30:00,46.21,46.21,46.19,46.2,6300.0,36.7108,36.7108,36.6949,36.7028,6300.0
2013-12-23 13:35:00,46.21,46.21,46.15,46.15,3700.0,36.7108,36.7108,36.6631,36.6631,3700.0
2013-12-23 13:40:00,46.14,46.14,46.12,46.12,4100.0,36.6552,36.6552,36.6393,36.6393,4100.0
2013-12-23 13:45:00,46.13,46.13,46.09,46.11,8700.0,36.6472,36.6472,36.6155,36.6314,8700.0
2013-12-23 13:50:00,46.11,46.13,46.11,46.13,500.0,36.6314,36.6472,36.6314,36.6472,500.0
2013-12-23 13:55:00,46.13,46.13,46.09,46.1,3800.0,36.6472,36.6472,36.6155,36.6234,3800.0
2013-12-23 14:00:00,46.1,46.11,46.09,46.1,4600.0,36.6234,36.6314,36.6155,36.6234,4600.0
2013-12-23 14:05:00,46.09,46.11,46.09,46.09,3000.0,36.6155,36.6314,36.6155,36.6155,3000.0
2013-12-23 14:10:00,46.09,46.12,46.09,46.11,5100.0,36.6155,36.6393,36.6155,36.6314,5100.0
2013-12-23 14:15:00,46.11,46.13,46.09,46.1,6200.0,36.6314,36.6472,36.6155,36.6234,6200.0
2013-12-23 14:20:00,46.1,46.11,46.08,46.08,5400.0,36.6234,36.6314,36.6075,36.6075,5400.0
2013-12-23 14:25:00,46.1,46.1,46.07,46.08,6900.0,36.6234,36.6234,36.5996,36.6075,6900.0
2013-12-23 14:30:00,46.07,46.14,46.07,46.13,7900.0,36.5996,36.6552,36.5996,36.6472,7900.0
2013-12-23 14:35:00,46.11,46.16,46.11,46.16,9100.0,36.6314,36.6711,36.6314,36.6711,9100.0
2013-12-23 14:40:00,46.16,46.16,46.14,46.14,2700.0,36.6711,36.6711,36.6552,36.6552,2700.0
2013-12-23 14:45:00,46.15,46.16,46.14,46.15,7800.0,36.6631,36.6711,36.6552,36.6631,7800.0
2013-12-23 14:50:00,46.14,46.15,46.13,46.13,3800.0,36.6552,36.6631,36.6472,36.6472,3800.0
2013-12-23 14:55:00,46.14,46.14,46.1,46.12,6500.0,36.6552,36.6552,36.6234,36.6393,6500.0
2013-12-23 15:00:00,46.11,46.12,46.1,46.1,4600.0,36.6314,36.6393,36.6234,36.6234,4600.0
2013-12-23 15:05:00,46.1,46.11,46.06,46.06,8900.0,36.6234,36.6314,36.5916,36.5916,8900.0
2013-12-23 15:10:00,46.06,46.08,46.05,46.06,6900.0,36.5916,36.6075,36.5837,36.5916,6900.0
2013-12-23 15:15:00,46.06,46.07,46.04,46.05,9600.0,36.5916,36.5996,36.5757,36.5837,9600.0
2013-12-23 15:20:00,46.06,46.07,46.05,46.06,5600.0,36.5916,36.5996,36.5837,36.5916,5600.0
2013-12-23 15:25:00,46.06,46.09,46.06,46.08,10200.0,36.5916,36.6155,36.5916,36.6075,10200.0
2013-12-23 15:30:00,46.08,46.11,46.08,46.11,11100.0,36.6075,36.6314,36.6075,36.6314,11100.0
2013-12-23 15:35:00,46.11,46.14,46.11,46.12,6700.0,36.6314,36.6552,36.6314,36.6393,6700.0
2013-12-23 15:40:00,46.13,46.17,46.13,46.17,14800.0,36.6472,36.679,36.6472,36.679,14800.0
2013-12-23 15:45:00,46.16,46.16,46.07,46.08,18000.0,36.6711,36.6711,36.5996,36.6075,18000.0
2013-12-23 15:50:00,46.08,46.12,46.07,46.12,25000.0,36.6075,36.6393,36.5996,36.6393,25000.0
2013-12-23 15:55:00,46.11,46.13,46.1,46.12,46200.0,36.6314,36.6472,36.6234,36.6393,46200.0
2013-12-24 09:30:00,46.11,46.31,45.94,46.17,3900.0,36.6314,36.7902,36.4963,36.679,3900.0
2013-12-24 09:35:00,46.08,46.21,46.08,46.13,1100.0,36.6075,36.7108,36.6075,36.6472,1100.0
2013-12-24 09:40:00,46.24,46.3,46.13,46.27,8000.0,36.7346,36.7823,36.6472,36.7585,8000.0
2013-12-24 09:45:00,46.28,46.36,46.28,46.31,5100.0,36.7664,36.83,36.7664,36.7902,5100.0
2013-12-24 09:50:00,46.28,46.28,46.21,46.23,1700.0,36.7664,36.7664,36.7108,36.7267,1700.0
2013-12-24 09:55:00,46.23,46.29,46.23,46.29,1600.0,36.7267,36.7743,36.7267,36.7743,1600.0
2013-12-24 10:00:00,46.29,46.33,46.28,46.29,3300.0,36.7743,36.8061,36.7664,36.7743,3300.0
2013-12-24 10:05:00,46.28,46.35,46.27,46.32,3500.0,36.7664,36.822,36.7585,36.7982,3500.0
2013-12-24 10:10:00,46.35,46.4,46.35,46.39,6300.0,36.822,36.8617,36.822,36.8538,6300.0
2013-12-24 10:15:00,46.38,46.42,46.38,46.42,5200.0,36.8458,36.8776,36.8458,36.8776,5200.0
2013-12-24 10:20:00,46.38,46.41,46.38,46.4,2500.0,36.8458,36.8697,36.8458,36.8617,2500.0
2013-12-24 10:25:00,46.41,46.52,46.41,46.49,4500.0,36.8697,36.9571,36.8697,36.9332,4500.0
2013-12-24 10:30:00,46.49,46.51,46.48,46.5,4900.0,36.9332,36.9491,36.9253,36.9412,4900.0
2013-12-24 10:35:00,46.49,46.51,46.49,46.49,5400.0,36.9332,36.9491,36.9332,36.9332,5400.0
2013-12-24 10:40:00,46.51,46.52,46.47,46.48,1700.0,36.9491,36.9571,36.9173,36.9253,1700.0
2013-12-24 10:45:00,46.47,46.49,46.47,46.49,1600.0,36.9173,36.9332,36.9173,36.9332,1600.0
2013-12-24 10:50:00,46.49,46.51,46.49,46.5,1800.0,36.9332,36.9491,36.9332,36.9412,1800.0
2013-12-24 10:55:00,46.51,46.52,46.48,46.48,6400.0,36.9491,36.9571,36.9253,36.9253,6400.0
2013-12-24 11:00:00,46.47,46.48,46.31,46.38,36500.0,36.9173,36.9253,36.7902,36.8458,36500.0
2013-12-24 11:05:00,46.4,46.45,46.37,46.45,9700.0,36.8617,36.9015,36.8379,36.9015,9700.0
2013-12-24 11:10:00,46.44,46.44,46.42,46.43,6100.0,36.8935,36.8935,36.8776,36.8856,6100.0
2013-12-24 11:15:00,46.43,46.43,46.39,46.41,7400.0,36.8856,36.8856,36.8538,36.8697,7400.0
2013-12-24 11:20:00,46.4,46.4,46.3,46.31,7400.0,36.8617,36.8617,36.7823,36.7902,7400.0
2013-12-24 11:25:00,46.33,46.33,46.28,46.3,5500.0,36.8061,36.8061,36.7664,36.7823,5500.0
2013-12-24 11:30:00,46.3,46.3,46.27,46.27,4800.0,36.7823,36.7823,36.7585,36.7585,4800.0
2013-12-24 11:35:00,46.27,46.28,46.23,46.25,9100.0,36.7585,36.7664,36.7267,36.7426,9100.0
2013-12-24 11:40:00,46.26,46.27,46.25,46.27,1400.0,36.7505,36.7585,36.7426,36.7585,1400.0
2013-12-24 11:45:00,46.25,46.25,46.2,46.21,5800.0,36.7426,36.7426,36.7028,36.7108,5800.0
2013-12-24 11:50:00,46.21,46.23,46.18,46.19,6000.0,36.7108,36.7267,36.687,36.6949,6000.0
2013-12-24 11:55:00,46.21,46.22,46.18,46.22,6200.0,36.7108,36.7187,36.687,36.7187,6200.0
2013-12-24 12:00:00,46.23,46.23,46.2,46.21,3600.0,36.7267,36.7267,36.7028,36.7108,3600.0
2013-12-24 12:05:00,46.2,46.2,46.19,46.19,3800.0,36.7028,36.7028,36.6949,36.6949,3800.0
2013-12-24 12:10:00,46.18,46.2,46.17,46.17,4100.0,36.687,36.7028,36.679,36.679,4100.0
2013-12-24 12:15:00,46.18,46.2,46.16,46.2,6200.0,36.687,36.7028,36.6711,36.7028,6200.0
2013-12-24 12:20:00,46.2,46.2,46.15,46.17,5300.0,36.7028,36.7028,36.6631,36.679,5300.0
2013-12-24 12:25:00,46.17,46.19,46.16,46.19,10000.0,36.679,36.6949,36.6711,36.6949,10000.0
2013-12-24 12:30:00,46.19,46.19,46.16,46.17,8300.0,36.6949,36.6949,36.6711,36.679,8300.0
2013-12-24 12:35:00,46.17,46.19,46.16,46.16,9700.0,36.679,36.6949,36.6711,36.6711,9700.0
2013-12-24 12:40:00,46.16,46.23,46.16,46.23,7600.0,36.6711,36.7267,36.6711,36.7267,7600.0
2013-12-24 12:45:00,46.24,46.24,46.18,46.21,20000.0,36.7346,36.7346,36.687,36.7108,20000.0
2013-12-24 12:50:00,46.2,46.25,46.2,46.24,9200.0,36.7028,36.7426,36.7028,36.7346,9200.0
2013-12-24 12:55:00,46.25,46.25,46.18,46.2,40700.0,36.7426,36.7426,36.687,36.7028,40700.0
2013-12-26 09:30:00,46.25,46.46,46.15,46.34,5600.0,36.7426,36.9094,36.6631,36.8141,5600.0
2013-12-26 09:35:00,46.3,46.44,46.3,46.44,3600.0,36.7823,36.8935,36.7823,36.8935,3600.0
2013-12-26 09:40:00,46.39,46.45,46.39,46.4,3200.0,36.8538,36.9015,36.8538,36.8617,3200.0
2013-12-26 09:45:00,46.4,46.49,46.37,46.37,7800.0,36.8617,36.9332,36.8379,36.8379,7800.0
2013-12-26 09:50:00,46.36,46.38,46.22,46.22,6800.0,36.83,36.8458,36.7187,36.7187,6800.0
2013-12-26 09:55:00,46.21,46.25,46.19,46.24,5800.0,36.7108,36.7426,36.6949,36.7346,5800.0
2013-12-26 10:00:00,46.25,46.31,46.25,46.3,5800.0,36.7426,36.7902,36.7426,36.7823,5800.0
2013-12-26 10:05:00,46.29,46.29,46.21,46.21,2800.0,36.7743,36.7743,36.7108,36.7108,2800.0
2013-12-26 10:10:00,46.23,46.23,46.21,46.23,600.0,36.7267,36.7267,36.7108,36.7267,600.0
2013-12-26 10:15:00,46.23,46.24,46.21,46.24,1900.0,36.7267,36.7346,36.7108,36.7346,1900.0
2013-12-26 10:20:00,46.24,46.25,46.21,46.23,2800.0,36.7346,36.7426,36.7108,36.7267,2800.0
2013-12-26 10:25:00,46.23,46.25,46.22,46.24,4800.0,36.7267,36.7426,36.7187,36.7346,4800.0
2013-12-26 10:30:00,46.23,46.23,46.21,46.21,2100.0,36.7267,36.7267,36.7108,36.7108,2100.0
2013-12-26 10:35:00,46.21,46.21,46.16,46.19,4100.0,36.7108,36.7108,36.6711,36.6949,4100.0
2013-12-26 10:40:00,46.16,46.2,46.16,46.18,1400.0,36.6711,36.7028,36.6711,36.687,1400.0
2013-12-26 10:45:00,46.16,46.19,46.12,46.17,6300.0,36.6711,36.6949,36.6393,36.679,6300.0
2013-12-26 10:50:00,46.18,46.22,46.18,46.22,1300.0,36.687,36.7187,36.687,36.7187,1300.0
2013-12-26 10:55:00,46.22,46.22,46.15,46.15,3200.0,36.7187,36.7187,36.6631,36.6631,3200.0
2013-12-26 11:00:00,46.16,46.16,46.15,46.15,1500.0,36.6711,36.6711,36.6631,36.6631,1500.0
2013-12-26 11:05:00,46.15,46.16,46.13,46.13,2000.0,36.6631,36.6711,36.6472,36.6472,2000.0
2013-12-26 11:10:00,46.13,46.19,46.13,46.19,5500.0,36.6472,36.6949,36.6472,36.6949,5500.0
2013-12-26 11:15:00,46.19,46.2,46.18,46.2,4300.0,36.6949,36.7028,36.687,36.7028,4300.0
2013-12-26 11:20:00,46.19,46.23,46.19,46.21,6100.0,36.6949,36.7267,36.6949,36.7108,6100.0
2013-12-26 11:25:00,46.21,46.25,46.2,46.23,6500.0,36.7108,36.7426,36.7028,36.7267,6500.0
2013-12-26 11:30:00,46.22,46.31,46.22,46.24,20400.0,36.7187,36.7902,36.7187,36.7346,20400.0
2013-12-26 11:35:00,46.23,46.26,46.23,46.26,3500.0,36.7267,36.7505,36.7267,36.7505,3500.0
2013-12-26 11:40:00,46.26,46.26,46.23,46.23,5100.0,36.7505,36.7505,36.7267,36.7267,5100.0
2013-12-26 11:45:00,46.24,46.25,46.23,46.24,4900.0,36.7346,36.7426,36.7267,36.7346,4900.0
2013-12-26 11:50:00,46.23,46.24,46.22,46.23,3200.0,36.7267,36.7346,36.7187,36.7267,3200.0
2013-12-26 11:55:00,46.23,46.25,46.23,46.25,3800.0,36.7267,36.7426,36.7267,36.7426,3800.0
2013-12-26 12:00:00,46.25,46.26,46.2,46.2,6900.0,36.7426,36.7505,36.7028,36.7028,6900.0
2013-12-26 12:05:00,46.2,46.2,46.18,46.18,5000.0,36.7028,36.7028,36.687,36.687,5000.0
2013-12-26 12:10:00,46.17,46.18,46.14,46.14,3900.0,36.679,36.687,36.6552,36.6552,3900.0
2013-12-26 12:15:00,46.15,46.15,46.14,46.15,2700.0,36.6631,36.6631,36.6552,36.6631,2700.0
2013-12-26 12:20:00,46.14,46.2,46.14,46.2,5900.0,36.6552,36.7028,36.6552,36.7028,5900.0
2013-12-26 12:25:00,46.2,46.2,46.16,46.18,5900.0,36.7028,36.7028,36.6711,36.687,5900.0
2013-12-26 12:30:00,46.2,46.25,46.2,46.25,2600.0,36.7028,36.7426,36.7028,36.7426,2600.0
2013-12-26 12:35:00,46.25,46.25,46.23,46.24,3700.0,36.7426,36.7426,36.7267,36.7346,3700.0
2013-12-26 12:40:00,46.25,46.25,46.25,46.25,3200.0,36.7426,36.7426,36.7426,36.7426,3200.0
2013-12-26 12:45:00,46.25,46.27,46.25,46.27,4200.0,36.7426,36.7585,36.7426,36.7585,4200.0
2013-12-26 12:50:00,46.27,46.27,46.25,46.26,2900.0,36.7585,36.7585,36.7426,36.7505,2900.0
2013-12-26 12:55:00,46.26,46.26,46.23,46.23,5600.0,36.7505,36.7505,36.7267,36.7267,5600.0
2013-12-26 13:00:00,46.24,46.25,46.23,46.25,10500.0,36.7346,36.7426,36.7267,36.7426,10500.0
2013-12-26 13:05:00,46.25,46.25,46.24,46.25,5400.0,36.7426,36.7426,36.7346,36.7426,5400.0
2013-12-26 13:10:00,46.25,46.26,46.25,46.25,8200.0,36.7426,36.7505,36.7426,36.7426,8200.0
2013-12-26 13:15:00,46.25,46.25,46.23,46.23,2900.0,36.7426,36.7426,36.7267,36.7267,2900.0
2013-12-26 13:20:00,46.23,46.24,46.22,46.24,152800.0,36.7267,36.7346,36.7187,36.7346,152800.0
2013-12-26 13:25:00,46.24,46.26,46.24,46.25,4700.0,36.7346,36.7505,36.7346,36.7426,4700.0
2013-12-26 13:30:00,46.26,46.26,46.25,46.26,1400.0,36.7505,36.7505,36.7426,36.7505,1400.0
2013-12-26 13:35:00,46.26,46.26,46.24,46.25,13300.0,36.7505,36.7505,36.7346,36.7426,13300.0
2013-12-26 13:40:00,46.25,46.28,46.24,46.28,7300.0,36.7426,36.7664,36.7346,36.7664,7300.0
2013-12-26 13:45:00,46.28,46.28,46.27,46.27,4900.0,36.7664,36.7664,36.7585,36.7585,4900.0
2013-12-26 13:50:00,46.28,46.3,46.28,46.29,9800.0,36.7664,36.7823,36.7664,36.7743,9800.0
2013-12-26 13:55:00,46.28,46.28,46.26,46.27,11000.0,36.7664,36.7664,36.7505,36.7585,11000.0
2013-12-26 14:00:00,46.27,46.27,46.23,46.25,6300.0,36.7585,36.7585,36.7267,36.7426,6300.0
2013-12-26 14:05:00,46.25,46.26,46.25,46.26,5600.0,36.7426,36.7505,36.7426,36.7505,5600.0
2013-12-26 14:10:00,46.26,46.26,46.22,46.22,6300.0,36.7505,36.7505,36.7187,36.7187,6300.0
2013-12-26 14:15:00,46.22,46.22,46.19,46.21,9600.0,36.7187,36.7187,36.6949,36.7108,9600.0
2013-12-26 14:20:00,46.21,46.22,46.2,46.21,4100.0,36.7108,36.7187,36.7028,36.7108,4100.0
2013-12-26 14:25:00,46.21,46.23,46.21,46.23,7700.0,36.7108,36.7267,36.7108,36.7267,7700.0
2013-12-26 14:30:00,46.23,46.25,46.23,46.24,8300.0,36.7267,36.7426,36.7267,36.7346,8300.0
2013-12-26 14:35:00,46.23,46.25,46.23,46.25,3500.0,36.7267,36.7426,36.7267,36.7426,3500.0
2013-12-26 14:40:00,46.24,46.25,46.23,46.25,7500.0,36.7346,36.7426,36.7267,36.7426,7500.0
2013-12-26 14:45:00,46.25,46.25,46.21,46.21,8500.0,36.7426,36.7426,36.7108,36.7108,8500.0
2013-12-26 14:50:00,46.22,46.24,46.22,46.23,4400.0,36.7187,36.7346,36.7187,36.7267,4400.0
2013-12-26 14:55:00,46.22,46.22,46.19,46.19,3200.0,36.7187,36.7187,36.6949,36.6949,3200.0
2013-12-26 15:00:00,46.19,46.19,46.17,46.17,5600.0,36.6949,36.6949,36.679,36.679,5600.0
2013-12-26 15:05:00,46.17,46.17,46.15,46.16,6900.0,36.679,36.679,36.6631,36.6711,6900.0
2013-12-26 15:10:00,46.16,46.2,46.16,46.2,5200.0,36.6711,36.7028,36.6711,36.7028,5200.0
2013-12-26 15:15:00,46.18,46.2,46.18,46.18,5500.0,36.687,36.7028,36.687,36.687,5500.0
2013-12-26 15:20:00,46.18,46.22,46.18,46.21,12500.0,36.687,36.7187,36.687,36.7108,12500.0
2013-12-26 15:25:00,46.21,46.23,46.2,46.23,8800.0,36.7108,36.7267,36.7028,36.7267,8800.0
2013-12-26 15:30:00,46.23,46.23,46.2,46.22,66300.0,36.7267,36.7267,36.7028,36.7187,66300.0
2013-12-26 15:35:00,46.22,46.23,46.2,46.2,107500.0,36.7187,36.7267,36.7028,36.7028,107500.0
2013-12-26 15:40:00,46.21,46.21,46.17,46.2,11100.0,36.7108,36.7108,36.679,36.7028,11100.0
2013-12-26 15:45:00,46.2,46.2,46.18,46.19,57000.0,36.7028,36.7028,36.687,36.6949,57000.0
2013-12-26 15:50:00,46.19,46.2,46.18,46.2,73000.0,36.6949,36.7028,36.687,36.7028,73000.0
2013-12-26 15:55:00,46.21,46.21,46.16,46.17,103700.0,36.7108,36.7108,36.6711,36.679,103700.0
2013-12-27 09:30:00,46.32,46.49,46.25,46.43,11600.0,36.7982,36.9332,36.7426,36.8856,11600.0
2013-12-27 09:35:00,46.43,46.43,46.38,46.41,1100.0,36.8856,36.8856,36.8458,36.8697,1100.0
2013-12-27 09:40:00,46.37,46.37,46.29,46.34,9000.0,36.8379,36.8379,36.7743,36.8141,9000.0
2013-12-27 09:45:00,46.34,46.4,46.33,46.4,5500.0,36.8141,36.8617,36.8061,36.8617,5500.0
2013-12-27 09:50:00,46.39,46.49,46.38,46.49,6900.0,36.8538,36.9332,36.8458,36.9332,6900.0
2013-12-27 09:55:00,46.47,46.47,46.4,46.4,2000.0,36.9173,36.9173,36.8617,36.8617,2000.0
2013-12-27 10:00:00,46.4,46.43,46.39,46.42,4300.0,36.8617,36.8856,36.8538,36.8776,4300.0
2013-12-27 10:05:00,46.39,46.42,46.38,46.39,2300.0,36.8538,36.8776,36.8458,36.8538,2300.0
2013-12-27 10:10:00,46.38,46.38,46.3,46.31,3900.0,36.8458,36.8458,36.7823,36.7902,3900.0
2013-12-27 10:15:00,46.31,46.31,46.28,46.28,2400.0,36.7902,36.7902,36.7664,36.7664,2400.0
2013-12-27 10:20:00,46.28,46.28,46.21,46.25,8400.0,36.7664,36.7664,36.7108,36.7426,8400.0
2013-12-27 10:25:00,46.26,46.3,46.26,46.29,1300.0,36.7505,36.7823,36.7505,36.7743,1300.0
2013-12-27 10:30:00,46.3,46.31,46.28,46.3,6300.0,36.7823,36.7902,36.7664,36.7823,6300.0
2013-12-27 10:35:00,46.31,46.32,46.29,46.31,4900.0,36.7902,36.7982,36.7743,36.7902,4900.0
2013-12-27 10:40:00,46.32,46.35,46.32,46.35,4500.0,36.7982,36.822,36.7982,36.822,4500.0
2013-12-27 10:45:00,46.34,46.41,46.34,46.39,13300.0,36.8141,36.8697,36.8141,36.8538,13300.0
2013-12-27 10:50:00,46.38,46.42,46.38,46.41,2900.0,36.8458,36.8776,36.8458,36.8697,2900.0
2013-12-27 10:55:00,46.39,46.4,46.35,46.35,3700.0,36.8538,36.8617,36.822,36.822,3700.0
2013-12-27 11:00:00,46.33,46.39,46.33,46.39,1800.0,36.8061,36.8538,36.8061,36.8538,1800.0
2013-12-27 11:05:00,46.37,46.41,46.37,46.38,4600.0,36.8379,36.8697,36.8379,36.8458,4600.0
2013-12-27 11:10:00,46.39,46.39,46.37,46.37,1500.0,36.8538,36.8538,36.8379,36.8379,1500.0
2013-12-27 11:15:00,46.38,46.42,46.38,46.39,5300.0,36.8458,36.8776,36.8458,36.8538,5300.0
2013-12-27 11:20:00,46.41,46.42,46.39,46.39,2200.0,36.8697,36.8776,36.8538,36.8538,2200.0
2013-12-27 11:25:00,46.39,46.41,46.39,46.41,2900.0,36.8538,36.8697,36.8538,36.8697,2900.0
2013-12-27 11:30:00,46.41,46.42,46.37,46.4,10500.0,36.8697,36.8776,36.8379,36.8617,10500.0
2013-12-27 11:35:00,46.4,46.45,46.38,46.38,20700.0,36.8617,36.9015,36.8458,36.8458,20700.0
2013-12-27 11:40:00,46.39,46.4,46.38,46.4,800.0,36.8538,36.8617,36.8458,36.8617,800.0
2013-12-27 11:45:00,46.41,46.41,46.39,46.4,600.0,36.8697,36.8697,36.8538,36.8617,600.0
2013-12-27 11:50:00,46.4,46.41,46.4,46.4,1400.0,36.8617,36.8697,36.8617,36.8617,1400.0
2013-12-27 11:55:00,46.4,46.41,46.39,46.4,3200.0,36.8617,36.8697,36.8538,36.8617,3200.0
2013-12-27 12:00:00,46.39,46.39,46.35,46.35,3500.0,36.8538,36.8538,36.822,36.822,3500.0
2013-12-27 12:05:00,46.36,46.38,46.36,46.38,1100.0,36.83,36.8458,36.83,36.8458,1100.0
2013-12-27 12:10:00,46.38,46.41,46.38,46.41,1700.0,36.8458,36.8697,36.8458,36.8697,1700.0
2013-12-27 12:15:00,46.4,46.4,46.35,46.37,9300.0,36.8617,36.8617,36.822,36.8379,9300.0
2013-12-27 12:20:00,46.37,46.37,46.37,46.37,100.0,36.8379,36.8379,36.8379,36.8379,100.0
2013-12-27 12:25:00,46.39,46.4,46.39,46.39,2200.0,36.8538,36.8617,36.8538,36.8538,2200.0
2013-12-27 12:30:00,46.4,46.4,46.38,46.38,1100.0,36.8617,36.8617,36.8458,36.8458,1100.0
2013-12-27 12:35:00,46.4,46.41,46.4,46.41,200.0,36.8617,36.8697,36.8617,36.8697,200.0
2013-12-27 12:40:00,46.41,46.41,46.39,46.4,1000.0,36.8697,36.8697,36.8538,36.8617,1000.0
2013-12-27 12:45:00,46.4,46.42,46.4,46.42,2400.0,36.8617,36.8776,36.8617,36.8776,2400.0
2013-12-27 12:50:00,46.42,46.44,46.36,46.38,14300.0,36.8776,36.8935,36.83,36.8458,14300.0
2013-12-27 12:55:00,46.38,46.39,46.36,46.36,500.0,36.8458,36.8538,36.83,36.83,500.0
2013-12-27 13:00:00,46.36,46.39,46.36,46.38,2100.0,36.83,36.8538,36.83,36.8458,2100.0
2013-12-27 13:05:00,46.37,46.39,46.37,46.38,2000.0,36.8379,36.8538,36.8379,36.8458,2000.0
2013-12-27 13:10:00,46.38,46.38,46.38,46.38,400.0,36.8458,36.8458,36.8458,36.8458,400.0
2013-12-27 13:15:00,46.39,46.39,46.38,46.39,2000.0,36.8538,36.8538,36.8458,36.8538,2000.0
2013-12-27 13:20:00,46.39,46.39,46.38,46.38,2600.0,36.8538,36.8538,36.8458,36.8458,2600.0
2013-12-27 13:25:00,46.38,46.39,46.38,46.38,3400.0,36.8458,36.8538,36.8458,36.8458,3400.0
2013-12-27 13:30:00,46.38,46.39,46.38,46.38,2000.0,36.8458,36.8538,36.8458,36.8458,2000.0
2013-12-27 13:35:00,46.39,46.39,46.37,46.37,2000.0,36.8538,36.8538,36.8379,36.8379,2000.0
2013-12-27 13:40:00,46.36,46.38,46.36,46.37,1000.0,36.83,36.8458,36.83,36.8379,1000.0
2013-12-27 13:45:00,46.36,46.36,46.33,46.33,5100.0,36.83,36.83,36.8061,36.8061,5100.0
2013-12-27 13:50:00,46.33,46.36,46.33,46.35,3500.0,36.8061,36.83,36.8061,36.822,3500.0
2013-12-27 13:55:00,46.34,46.36,46.34,46.35,1000.0,36.8141,36.83,36.8141,36.822,1000.0
2013-12-27 14:00:00,46.37,46.37,46.36,46.36,800.0,36.8379,36.8379,36.83,36.83,800.0
2013-12-27 14:05:00,46.37,46.37,46.36,46.37,800.0,36.8379,36.8379,36.83,36.8379,800.0
2013-12-27 14:10:00,46.37,46.37,46.36,46.37,7000.0,36.8379,36.8379,36.83,36.8379,7000.0
2013-12-27 14:15:00,46.36,46.36,46.25,46.3,54400.0,36.83,36.83,36.7426,36.7823,54400.0
2013-12-27 14:20:00,46.29,46.32,46.29,46.3,1500.0,36.7743,36.7982,36.7743,36.7823,1500.0
2013-12-27 14:25:00,46.31,46.33,46.29,46.33,1900.0,36.7902,36.8061,36.7743,36.8061,1900.0
2013-12-27 14:30:00,46.32,46.35,46.32,46.35,1900.0,36.7982,36.822,36.7982,36.822,1900.0
2013-12-27 14:35:00,46.32,46.36,46.32,46.36,1900.0,36.7982,36.83,36.7982,36.83,1900.0
2013-12-27 14:40:00,46.36,46.39,46.36,46.39,2700.0,36.83,36.8538,36.83,36.8538,2700.0
2013-12-27 14:45:00,46.4,46.4,46.39,46.39,900.0,36.8617,36.8617,36.8538,36.8538,900.0
2013-12-27 14:50:00,46.39,46.4,46.39,46.39,900.0,36.8538,36.8617,36.8538,36.8538,900.0
2013-12-27 14:55:00,46.39,46.39,46.38,46.38,4000.0,36.8538,36.8538,36.8458,36.8458,4000.0
2013-12-27 15:00:00,46.38,46.39,46.37,46.39,2000.0,36.8458,36.8538,36.8379,36.8538,2000.0
2013-12-27 15:05:00,46.39,46.43,46.39,46.42,17200.0,36.8538,36.8856,36.8538,36.8776,17200.0
2013-12-27 15:10:00,46.41,46.43,46.41,46.43,3600.0,36.8697,36.8856,36.8697,36.8856,3600.0
2013-12-27 15:15:00,46.43,46.43,46.42,46.43,3200.0,36.8856,36.8856,36.8776,36.8856,3200.0
2013-12-27 15:20:00,46.42,46.44,46.42,46.44,2500.0,36.8776,36.8935,36.8776,36.8935,2500.0
2013-12-27 15:25:00,46.43,46.46,46.43,46.45,7100.0,36.8856,36.9094,36.8856,36.9015,7100.0
2013-12-27 15:30:00,46.46,46.47,46.46,46.47,5600.0,36.9094,36.9173,36.9094,36.9173,5600.0
2013-12-27 15:35:00,46.47,46.47,46.46,46.46,3000.0,36.9173,36.9173,36.9094,36.9094,3000.0
2013-12-27 15:40:00,46.47,46.47,46.46,46.47,4400.0,36.9173,36.9173,36.9094,36.9173,4400.0
2013-12-27 15:45:00,46.46,46.46,46.44,46.45,13300.0,36.9094,36.9094,36.8935,36.9015,13300.0
2013-12-27 15:50:00,46.45,46.46,46.44,46.44,12900.0,36.9015,36.9094,36.8935,36.8935,12900.0
2013-12-27 15:55:00,46.44,46.45,46.25,46.37,144800.0,36.8935,36.9015,36.7426,36.8379,144800.0
2013-12-30 09:30:00,46.48,46.57,46.37,46.57,7000.0,36.9253,36.9968,36.8379,36.9968,7000.0
2013-12-30 09:35:00,46.5,46.61,46.5,46.59,7400.0,36.9412,37.0286,36.9412,37.0127,7400.0
2013-12-30 09:40:00,46.59,46.6,46.48,46.52,4900.0,37.0127,37.0206,36.9253,36.9571,4900.0
2013-12-30 09:45:00,46.54,46.55,46.45,46.52,11700.0,36.973,36.9809,36.9015,36.9571,11700.0
2013-12-30 09:50:00,46.48,46.58,46.48,46.56,8700.0,36.9253,37.0047,36.9253,36.9888,8700.0
2013-12-30 09:55:00,46.55,46.57,46.41,46.44,5100.0,36.9809,36.9968,36.8697,36.8935,5100.0
2013-12-30 10:00:00,46.41,46.57,46.41,46.52,8400.0,36.8697,36.9968,36.8697,36.9571,8400.0
2013-12-30 10:05:00,46.5,46.53,46.49,46.52,4200.0,36.9412,36.965,36.9332,36.9571,4200.0
2013-12-30 10:10:00,46.5,46.53,46.49,46.52,7400.0,36.9412,36.965,36.9332,36.9571,7400.0
2013-12-30 10:15:00,46.51,46.53,46.49,46.49,8700.0,36.9491,36.965,36.9332,36.9332,8700.0
2013-12-30 10:20:00,46.5,46.52,46.5,46.5,4400.0,36.9412,36.9571,36.9412,36.9412,4400.0
2013-12-30 10:25:00,46.49,46.5,46.48,46.48,7500.0,36.9332,36.9412,36.9253,36.9253,7500.0
2013-12-30 10:30:00,46.5,46.5,46.48,46.5,11800.0,36.9412,36.9412,36.9253,36.9412,11800.0
2013-12-30 10:35:00,46.48,46.49,46.47,46.49,4200.0,36.9253,36.9332,36.9173,36.9332,4200.0
2013-12-30 10:40:00,46.48,46.49,46.48,46.49,500.0,36.9253,36.9332,36.9253,36.9332,500.0
2013-12-30 10:45:00,46.49,46.5,46.49,46.5,4300.0,36.9332,36.9412,36.9332,36.9412,4300.0
2013-12-30 10:50:00,46.48,46.5,46.48,46.48,3600.0,36.9253,36.9412,36.9253,36.9253,3600.0
2013-12-30 10:55:00,46.5,46.5,46.46,46.47,5300.0,36.9412,36.9412,36.9094,36.9173,5300.0
2013-12-30 11:00:00,46.48,46.48,46.44,46.44,8900.0,36.9253,36.9253,36.8935,36.8935,8900.0
2013-12-30 11:05:00,46.44,46.45,46.39,46.39,3200.0,36.8935,36.9015,36.8538,36.8538,3200.0
2013-12-30 11:10:00,46.42,46.47,46.4,46.47,12000.0,36.8776,36.9173,36.8617,36.9173,12000.0
2013-12-30 11:15:00,46.46,46.48,46.46,46.48,3200.0,36.9094,36.9253,36.9094,36.9253,3200.0
2013-12-30 11:20:00,46.48,46.48,46.46,46.47,3700.0,36.9253,36.9253,36.9094,36.9173,3700.0
2013-12-30 11:25:00,46.47,46.5,46.46,46.5,6500.0,36.9173,36.9412,36.9094,36.9412,6500.0
2013-12-30 11:30:00,46.49,46.57,46.49,46.55,11800.0,36.9332,36.9968,36.9332,36.9809,11800.0
2013-12-30 11:35:00,46.55,46.58,46.54,46.56,8100.0,36.9809,37.0047,36.973,36.9888,8100.0
2013-12-30 11:40:00,46.56,46.58,46.56,46.57,4700.0,36.9888,37.0047,36.9888,36.9968,4700.0
2013-12-30 11:45:00,46.57,46.61,46.57,46.61,5700.0,36.9968,37.0286,36.9968,37.0286,5700.0
2013-12-30 11:50:00,46.61,46.66,46.61,46.64,5400.0,37.0286,37.0683,37.0286,37.0524,5400.0
2013-12-30 11:55:00,46.64,46.67,46.64,46.67,5500.0,37.0524,37.0762,37.0524,37.0762,5500.0
2013-12-30 12:00:00,46.68,46.68,46.62,46.64,4800.0,37.0842,37.0842,37.0365,37.0524,4800.0
2013-12-30 12:05:00,46.63,46.66,46.63,46.65,4500.0,37.0445,37.0683,37.0445,37.0603,4500.0
2013-12-30 12:10:00,46.65,46.68,46.64,46.68,2900.0,37.0603,37.0842,37.0524,37.0842,2900.0
2013-12-30 12:15:00,46.68,46.71,46.68,46.7,3400.0,37.0842,37.108,37.0842,37.1001,3400.0
2013-12-30 12:20:00,46.71,46.71,46.67,46.67,3700.0,37.108,37.108,37.0762,37.0762,3700.0
2013-12-30 12:25:00,46.67,46.68,46.65,46.66,2600.0,37.0762,37.0842,37.0603,37.0683,2600.0
2013-12-30 12:30:00,46.65,46.66,46.64,46.64,2700.0,37.0603,37.0683,37.0524,37.0524,2700.0
2013-12-30 12:35:00,46.65,46.67,46.65,46.67,4100.0,37.0603,37.0762,37.0603,37.0762,4100.0
2013-12-30 12:40:00,46.67,46.71,46.66,46.71,3900.0,37.0762,37.108,37.0683,37.108,3900.0
2013-12-30 12:45:00,46.71,46.71,46.67,46.68,7300.0,37.108,37.108,37.0762,37.0842,7300.0
2013-12-30 12:50:00,46.67,46.69,46.67,46.67,4100.0,37.0762,37.0921,37.0762,37.0762,4100.0
2013-12-30 12:55:00,46.69,46.69,46.67,46.69,4800.0,37.0921,37.0921,37.0762,37.0921,4800.0
2013-12-30 13:00:00,46.68,46.68,46.66,46.66,1400.0,37.0842,37.0842,37.0683,37.0683,1400.0
2013-12-30 13:05:00,46.67,46.69,46.67,46.69,3500.0,37.0762,37.0921,37.0762,37.0921,3500.0
2013-12-30 13:10:00,46.7,46.7,46.67,46.68,6000.0,37.1001,37.1001,37.0762,37.0842,6000.0
2013-12-30 13:15:00,46.68,46.7,46.68,46.7,3600.0,37.0842,37.1001,37.0842,37.1001,3600.0
2013-12-30 13:20:00,46.7,46.71,46.69,46.69,4600.0,37.1001,37.108,37.0921,37.0921,4600.0
2013-12-30 13:25:00,46.7,46.72,46.7,46.72,3900.0,37.1001,37.116,37.1001,37.116,3900.0
2013-12-30 13:30:00,46.72,46.73,46.71,46.73,3500.0,37.116,37.1239,37.108,37.1239,3500.0
2013-12-30 13:35:00,46.73,46.76,46.73,46.76,3200.0,37.1239,37.1477,37.1239,37.1477,3200.0
2013-12-30 13:40:00,46.76,46.76,46.72,46.73,8200.0,37.1477,37.1477,37.116,37.1239,8200.0
2013-12-30 13:45:00,46.73,46.75,46.73,46.74,7300.0,37.1239,37.1398,37.1239,37.1318,7300.0
2013-12-30 13:50:00,46.73,46.74,46.73,46.73,2600.0,37.1239,37.1318,37.1239,37.1239,2600.0
2013-12-30 13:55:00,46.73,46.74,46.72,46.74,3700.0,37.1239,37.1318,37.116,37.1318,3700.0
2013-12-30 14:00:00,46.74,46.77,46.74,46.77,6400.0,37.1318,37.1557,37.1318,37.1557,6400.0
2013-12-30 14:05:00,46.78,46.78,46.75,46.77,8900.0,37.1636,37.1636,37.1398,37.1557,8900.0
2013-12-30 14:10:00,46.77,46.77,46.76,46.77,3200.0,37.1557,37.1557,37.1477,37.1557,3200.0
2013-12-30 14:15:00,46.76,46.78,46.76,46.78,6600.0,37.1477,37.1636,37.1477,37.1636,6600.0
2013-12-30 14:20:00,46.78,46.79,46.78,46.79,9800.0,37.1636,37.1716,37.1636,37.1716,9800.0
2013-12-30 14:25:00,46.78,46.79,46.77,46.79,7000.0,37.1636,37.1716,37.1557,37.1716,7000.0
2013-12-30 14:30:00,46.79,46.79,46.78,46.79,3700.0,37.1716,37.1716,37.1636,37.1716,3700.0
2013-12-30 14:35:00,46.79,46.81,46.79,46.81,8500.0,37.1716,37.1875,37.1716,37.1875,8500.0
2013-12-30 14:40:00,46.8,46.83,46.8,46.82,8000.0,37.1795,37.2033,37.1795,37.1954,8000.0
2013-12-30 14:45:00,46.83,46.83,46.8,46.8,7800.0,37.2033,37.2033,37.1795,37.1795,7800.0
2013-12-30 14:50:00,46.81,46.81,46.79,46.79,5300.0,37.1875,37.1875,37.1716,37.1716,5300.0
2013-12-30 14:55:00,46.8,46.8,46.78,46.78,5200.0,37.1795,37.1795,37.1636,37.1636,5200.0
2013-12-30 15:00:00,46.79,46.8,46.78,46.79,4700.0,37.1716,37.1795,37.1636,37.1716,4700.0
2013-12-30 15:05:00,46.8,46.81,46.79,46.81,7500.0,37.1795,37.1875,37.1716,37.1875,7500.0
2013-12-30 15:10:00,46.81,46.81,46.8,46.81,5000.0,37.1875,37.1875,37.1795,37.1875,5000.0
2013-12-30 15:15:00,46.8,46.81,46.8,46.8,6700.0,37.1795,37.1875,37.1795,37.1795,6700.0
2013-12-30 15:20:00,46.8,46.81,46.66,46.73,40700.0,37.1795,37.1875,37.0683,37.1239,40700.0
2013-12-30 15:25:00,46.73,46.74,46.73,46.74,5100.0,37.1239,37.1318,37.1239,37.1318,5100.0
2013-12-30 15:30:00,46.73,46.74,46.73,46.74,7100.0,37.1239,37.1318,37.1239,37.1318,7100.0
2013-12-30 15:35:00,46.74,46.74,46.7,46.71,12300.0,37.1318,37.1318,37.1001,37.108,12300.0
2013-12-30 15:40:00,46.71,46.71,46.69,46.71,11500.0,37.108,37.108,37.0921,37.108,11500.0
2013-12-30 15:45:00,46.71,46.73,46.7,46.72,20500.0,37.108,37.1239,37.1001,37.116,20500.0
2013-12-30 15:50:00,46.72,46.72,46.66,46.66,36700.0,37.116,37.116,37.0683,37.0683,36700.0
2013-12-30 15:55:00,46.67,46.69,46.64,46.67,46300.0,37.0762,37.0921,37.0524,37.0762,46300.0
2013-12-31 09:30:00,46.7,46.87,46.54,46.87,8700.0,37.1001,37.2351,36.973,37.2351,8700.0
2013-12-31 09:35:00,46.87,47.04,46.87,46.97,9900.0,37.2351,37.3702,37.2351,37.3146,9900.0
2013-12-31 09:40:00,46.96,46.96,46.85,46.89,4100.0,37.3066,37.3066,37.2192,37.251,4100.0
2013-12-31 09:45:00,46.88,46.88,46.72,46.78,8900.0,37.2431,37.2431,37.116,37.1636,8900.0
2013-12-31 09:50:00,46.78,46.87,46.75,46.87,4600.0,37.1636,37.2351,37.1398,37.2351,4600.0
2013-12-31 09:55:00,46.87,46.95,46.87,46.95,5200.0,37.2351,37.2987,37.2351,37.2987,5200.0
2013-12-31 10:00:00,46.95,46.96,46.84,46.84,4800.0,37.2987,37.3066,37.2113,37.2113,4800.0
2013-12-31 10:05:00,46.86,46.91,46.86,46.9,2500.0,37.2272,37.2669,37.2272,37.259,2500.0
2013-12-31 10:10:00,46.92,46.93,46.84,46.86,10500.0,37.2748,37.2828,37.2113,37.2272,10500.0
2013-12-31 10:15:00,46.85,46.89,46.83,46.88,2900.0,37.2192,37.251,37.2033,37.2431,2900.0
2013-12-31 10:20:00,46.89,46.91,46.89,46.9,2900.0,37.251,37.2669,37.251,37.259,2900.0
2013-12-31 10:25:00,46.9,46.9,46.84,46.86,6900.0,37.259,37.259,37.2113,37.2272,6900.0
2013-12-31 10:30:00,46.87,46.93,46.84,46.91,4400.0,37.2351,37.2828,37.2113,37.2669,4400.0
2013-12-31 10:35:00,46.91,46.93,46.86,46.9,2800.0,37.2669,37.2828,37.2272,37.259,2800.0
2013-12-31 10:40:00,46.88,46.89,46.82,46.84,4800.0,37.2431,37.251,37.1954,37.2113,4800.0
2013-12-31 10:45:00,46.85,46.87,46.83,46.86,3200.0,37.2192,37.2351,37.2033,37.2272,3200.0
2013-12-31 10:50:00,46.86,46.89,46.82,46.89,8400.0,37.2272,37.251,37.1954,37.251,8400.0
2013-12-31 10:55:00,46.89,46.93,46.89,46.93,5300.0,37.251,37.2828,37.251,37.2828,5300.0
2013-12-31 11:00:00,46.93,46.96,46.92,46.95,4700.0,37.2828,37.3066,37.2748,37.2987,4700.0
2013-12-31 11:05:00,46.95,46.96,46.92,46.95,3100.0,37.2987,37.3066,37.2748,37.2987,3100.0
2013-12-31 11:10:00,46.94,46.97,46.94,46.96,1900.0,37.2907,37.3146,37.2907,37.3066,1900.0
2013-12-31 11:15:00,46.97,46.97,46.95,46.97,1100.0,37.3146,37.3146,37.2987,37.3146,1100.0
2013-12-31 11:20:00,46.96,46.98,46.95,46.98,4600.0,37.3066,37.3225,37.2987,37.3225,4600.0
2013-12-31 11:25:00,46.96,46.98,46.9,46.95,7800.0,37.3066,37.3225,37.259,37.2987,7800.0
2013-12-31 11:30:00,46.95,46.95,46.88,46.93,8400.0,37.2987,37.2987,37.2431,37.2828,8400.0
2013-12-31 11:35:00,46.94,46.95,46.92,46.93,1900.0,37.2907,37.2987,37.2748,37.2828,1900.0
2013-12-31 11:40:00,46.93,46.93,46.88,46.91,2000.0,37.2828,37.2828,37.2431,37.2669,2000.0
2013-12-31 11:45:00,46.91,46.93,46.9,46.92,3600.0,37.2669,37.2828,37.259,37.2748,3600.0
2013-12-31 11:50:00,46.91,46.92,46.91,46.92,3000.0,37.2669,37.2748,37.2669,37.2748,3000.0
2013-12-31 11:55:00,46.91,46.92,46.89,46.92,4400.0,37.2669,37.2748,37.251,37.2748,4400.0
2013-12-31 12:00:00,46.91,46.92,46.9,46.92,2200.0,37.2669,37.2748,37.259,37.2748,2200.0
2013-12-31 12:05:00,46.91,46.93,46.91,46.92,3200.0,37.2669,37.2828,37.2669,37.2748,3200.0
2013-12-31 12:10:00,46.92,46.93,46.92,46.93,2100.0,37.2748,37.2828,37.2748,37.2828,2100.0
2013-12-31 12:15:00,46.93,46.93,46.86,46.86,4400.0,37.2828,37.2828,37.2272,37.2272,4400.0
2013-12-31 12:20:00,46.87,46.91,46.86,46.91,3200.0,37.2351,37.2669,37.2272,37.2669,3200.0
2013-12-31 12:25:00,46.91,46.91,46.9,46.91,1100.0,37.2669,37.2669,37.259,37.2669,1100.0
2013-12-31 12:30:00,46.91,46.92,46.91,46.92,2400.0,37.2669,37.2748,37.2669,37.2748,2400.0
2013-12-31 12:35:00,46.92,46.93,46.91,46.92,5900.0,37.2748,37.2828,37.2669,37.2748,5900.0
2013-12-31 12:40:00,46.92,46.92,46.88,46.91,8600.0,37.2748,37.2748,37.2431,37.2669,8600.0
2013-12-31 12:45:00,46.9,46.93,46.9,46.93,4800.0,37.259,37.2828,37.259,37.2828,4800.0
2013-12-31 12:50:00,46.92,46.93,46.92,46.93,1900.0,37.2748,37.2828,37.2748,37.2828,1900.0
2013-12-31 12:55:00,46.93,46.93,46.91,46.93,1700.0,37.2828,37.2828,37.2669,37.2828,1700.0
2013-12-31 13:00:00,46.92,46.92,46.9,46.92,5000.0,37.2748,37.2748,37.259,37.2748,5000.0
2013-12-31 13:05:00,46.92,46.92,46.9,46.92,3500.0,37.2748,37.2748,37.259,37.2748,3500.0
2013-12-31 13:10:00,46.92,46.92,46.9,46.92,3500.0,37.2748,37.2748,37.259,37.2748,3500.0
2013-12-31 13:15:00,46.92,46.93,46.91,46.93,3000.0,37.2748,37.2828,37.2669,37.2828,3000.0
2013-12-31 13:20:00,46.93,46.94,46.92,46.93,6900.0,37.2828,37.2907,37.2748,37.2828,6900.0
2013-12-31 13:25:00,46.92,46.94,46.92,46.94,2000.0,37.2748,37.2907,37.2748,37.2907,2000.0
2013-12-31 13:30:00,46.94,46.96,46.94,46.95,4700.0,37.2907,37.3066,37.2907,37.2987,4700.0
2013-12-31 13:35:00,46.95,46.95,46.95,46.95,2200.0,37.2987,37.2987,37.2987,37.2987,2200.0
2013-12-31 13:40:00,46.96,46.96,46.95,46.95,3000.0,37.3066,37.3066,37.2987,37.2987,3000.0
2013-12-31 13:45:00,46.95,46.97,46.95,46.97,2600.0,37.2987,37.3146,37.2987,37.3146,2600.0
2013-12-31 13:50:00,46.97,46.97,46.96,46.97,1800.0,37.3146,37.3146,37.3066,37.3146,1800.0
2013-12-31 13:55:00,46.97,46.98,46.96,46.97,2800.0,37.3146,37.3225,37.3066,37.3146,2800.0
2013-12-31 14:00:00,46.97,46.97,46.96,46.97,2500.0,37.3146,37.3146,37.3066,37.3146,2500.0
2013-12-31 14:05:00,46.97,46.97,46.94,46.95,3200.0,37.3146,37.3146,37.2907,37.2987,3200.0
2013-12-31 14:10:00,46.95,46.95,46.93,46.94,4000.0,37.2987,37.2987,37.2828,37.2907,4000.0
2013-12-31 14:15:00,46.95,46.96,46.93,46.93,4100.0,37.2987,37.3066,37.2828,37.2828,4100.0
2013-12-31 14:20:00,46.92,46.95,46.91,46.95,4400.0,37.2748,37.2987,37.2669,37.2987,4400.0
2013-12-31 14:25:00,46.95,46.95,46.9,46.91,7600.0,37.2987,37.2987,37.259,37.2669,7600.0
2013-12-31 14:30:00,46.91,46.93,46.89,46.92,7400.0,37.2669,37.2828,37.251,37.2748,7400.0
2013-12-31 14:35:00,46.92,46.93,46.89,46.9,2000.0,37.2748,37.2828,37.251,37.259,2000.0
2013-12-31 14:40:00,46.9,46.91,46.88,46.9,10300.0,37.259,37.2669,37.2431,37.259,10300.0
2013-12-31 14:45:00,46.9,46.91,46.88,46.91,6600.0,37.259,37.2669,37.2431,37.2669,6600.0
2013-12-31 14:50:00,46.89,46.95,46.89,46.94,4800.0,37.251,37.2987,37.251,37.2907,4800.0
2013-12-31 14:55:00,46.95,46.95,46.92,46.95,6300.0,37.2987,37.2987,37.2748,37.2987,6300.0
2013-12-31 15:00:00,46.95,46.95,46.91,46.92,4500.0,37.2987,37.2987,37.2669,37.2748,4500.0
2013-12-31 15:05:00,46.91,46.93,46.9,46.91,4100.0,37.2669,37.2828,37.259,37.2669,4100.0
2013-12-31 15:10:00,46.92,46.92,46.91,46.92,3600.0,37.2748,37.2748,37.2669,37.2748,3600.0
2013-12-31 15:15:00,46.92,46.94,46.91,46.94,7300.0,37.2748,37.2907,37.2669,37.2907,7300.0
2013-12-31 15:20:00,46.94,46.96,46.93,46.96,4200.0,37.2907,37.3066,37.2828,37.3066,4200.0
2013-12-31 15:25:00,46.96,46.96,46.92,46.92,7900.0,37.3066,37.3066,37.2748,37.2748,7900.0
2013-12-31 15:30:00,46.93,46.96,46.93,46.94,7900.0,37.2828,37.3066,37.2828,37.2907,7900.0
2013-12-31 15:35:00,46.94,46.94,46.9,46.94,9200.0,37.2907,37.2907,37.259,37.2907,9200.0
2013-12-31 15:40:00,46.93,46.94,46.9,46.93,9600.0,37.2828,37.2907,37.259,37.2828,9600.0
2013-12-31 15:45:00,46.93,46.98,46.9,46.95,28800.0,37.2828,37.3225,37.259,37.2987,28800.0
2013-12-31 15:50:00,46.95,47.0,46.95,47.0,20600.0,37.2987,37.3384,37.2987,37.3384,20600.0
2013-12-31 15:55:00,46.99,47.0,46.91,46.94,55300.0,37.3305,37.3384,37.2669,37.2907,55300.0
2014-01-02 09:30:00,46.67,46.79,46.64,46.79,10700.0,37.0762,37.1716,37.0524,37.1716,10700.0
2014-01-02 09:35:00,46.69,46.75,46.65,46.68,4400.0,37.0921,37.1398,37.0603,37.0842,4400.0
2014-01-02 09:40:00,46.67,46.82,46.6,46.81,5800.0,37.0762,37.1954,37.0206,37.1875,5800.0
2014-01-02 09:45:00,46.82,46.89,46.8,46.85,12100.0,37.1954,37.251,37.1795,37.2192,12100.0
2014-01-02 09:50:00,46.83,46.87,46.77,46.86,9300.0,37.2033,37.2351,37.1557,37.2272,9300.0
2014-01-02 09:55:00,46.86,46.89,46.8,46.85,5800.0,37.2272,37.251,37.1795,37.2192,5800.0
2014-01-02 10:00:00,46.82,46.82,46.59,46.7,6100.0,37.1954,37.1954,37.0127,37.1001,6100.0
2014-01-02 10:05:00,46.68,46.79,46.68,46.73,3300.0,37.0842,37.1716,37.0842,37.1239,3300.0
2014-01-02 10:10:00,46.75,46.82,46.75,46.8,2800.0,37.1398,37.1954,37.1398,37.1795,2800.0
2014-01-02 10:15:00,46.76,46.76,46.71,46.71,1300.0,37.1477,37.1477,37.108,37.108,1300.0
2014-01-02 10:20:00,46.68,46.72,46.64,46.67,6700.0,37.0842,37.116,37.0524,37.0762,6700.0
2014-01-02 10:25:00,46.69,46.71,46.65,46.7,22400.0,37.0921,37.108,37.0603,37.1001,22400.0
2014-01-02 10:30:00,46.7,46.72,46.65,46.65,2700.0,37.1001,37.116,37.0603,37.0603,2700.0
2014-01-02 10:35:00,46.6,46.65,46.6,46.61,1200.0,37.0206,37.0603,37.0206,37.0286,1200.0
2014-01-02 10:40:00,46.65,46.68,46.61,46.68,2900.0,37.0603,37.0842,37.0286,37.0842,2900.0
2014-01-02 10:45:00,46.68,46.68,46.57,46.59,2600.0,37.0842,37.0842,36.9968,37.0127,2600.0
2014-01-02 10:50:00,46.58,46.58,46.52,46.53,4100.0,37.0047,37.0047,36.9571,36.965,4100.0
2014-01-02 10:55:00,46.52,46.54,46.5,46.54,3200.0,36.9571,36.973,36.9412,36.973,3200.0
2014-01-02 11:00:00,46.51,46.56,46.45,46.45,2800.0,36.9491,36.9888,36.9015,36.9015,2800.0
2014-01-02 11:05:00,46.45,46.51,46.42,46.48,3200.0,36.9015,36.9491,36.8776,36.9253,3200.0
2014-01-02 11:10:00,46.51,46.51,46.46,46.46,3000.0,36.9491,36.9491,36.9094,36.9094,3000.0
2014-01-02 11:15:00,46.47,46.54,46.47,46.53,3100.0,36.9173,36.973,36.9173,36.965,3100.0
2014-01-02 11:20:00,46.53,46.57,46.53,46.53,8000.0,36.965,36.9968,36.965,36.965,8000.0
2014-01-02 11:25:00,46.53,46.56,46.49,46.53,3900.0,36.965,36.9888,36.9332,36.965,3900.0
2014-01-02 11:30:00,46.53,46.53,46.42,46.43,8200.0,36.965,36.965,36.8776,36.8856,8200.0
2014-01-02 11:35:00,46.42,46.49,46.42,46.45,5600.0,36.8776,36.9332,36.8776,36.9015,5600.0
2014-01-02 11:40:00,46.45,46.45,46.42,46.42,1300.0,36.9015,36.9015,36.8776,36.8776,1300.0
2014-01-02 11:45:00,46.43,46.43,46.34,46.34,3700.0,36.8856,36.8856,36.8141,36.8141,3700.0
2014-01-02 11:50:00,46.34,46.34,46.29,46.29,3300.0,36.8141,36.8141,36.7743,36.7743,3300.0
2014-01-02 11:55:00,46.32,46.34,46.28,46.32,3300.0,36.7982,36.8141,36.7664,36.7982,3300.0
2014-01-02 12:00:00,46.35,46.39,46.35,46.37,3100.0,36.822,36.8538,36.822,36.8379,3100.0
2014-01-02 12:05:00,46.37,46.42,46.35,46.41,5000.0,36.8379,36.8776,36.822,36.8697,5000.0
2014-01-02 12:10:00,46.39,46.41,46.39,46.41,4100.0,36.8538,36.8697,36.8538,36.8697,4100.0
2014-01-02 12:15:00,46.41,46.45,46.41,46.43,3700.0,36.8697,36.9015,36.8697,36.8856,3700.0
2014-01-02 12:20:00,46.43,46.43,46.37,46.37,7800.0,36.8856,36.8856,36.8379,36.8379,7800.0
2014-01-02 12:25:00,46.37,46.37,46.31,46.33,7800.0,36.8379,36.8379,36.7902,36.8061,7800.0
2014-01-02 12:30:00,46.33,46.34,46.31,46.33,1700.0,36.8061,36.8141,36.7902,36.8061,1700.0
2014-01-02 12:35:00,46.34,46.34,46.33,46.34,2000.0,36.8141,36.8141,36.8061,36.8141,2000.0
2014-01-02 12:40:00,46.33,46.36,46.27,46.29,5000.0,36.8061,36.83,36.7585,36.7743,5000.0
2014-01-02 12:45:00,46.29,46.32,46.28,46.32,1900.0,36.7743,36.7982,36.7664,36.7982,1900.0
2014-01-02 12:50:00,46.31,46.32,46.3,46.32,3400.0,36.7902,36.7982,36.7823,36.7982,3400.0
2014-01-02 12:55:00,46.31,46.34,46.29,46.3,2400.0,36.7902,36.8141,36.7743,36.7823,2400.0
2014-01-02 13:00:00,46.3,46.36,46.3,46.34,2700.0,36.7823,36.83,36.7823,36.8141,2700.0
2014-01-02 13:05:00,46.34,46.34,46.28,46.31,2000.0,36.8141,36.8141,36.7664,36.7902,2000.0
2014-01-02 13:10:00,46.28,46.28,46.24,46.25,2200.0,36.7664,36.7664,36.7346,36.7426,2200.0
2014-01-02 13:15:00,46.24,46.25,46.23,46.25,3100.0,36.7346,36.7426,36.7267,36.7426,3100.0
2014-01-02 13:20:00,46.25,46.28,46.23,46.24,4300.0,36.7426,36.7664,36.7267,36.7346,4300.0
2014-01-02 13:25:00,46.25,46.25,46.19,46.23,5000.0,36.7426,36.7426,36.6949,36.7267,5000.0
2014-01-02 13:30:00,46.22,46.22,46.17,46.19,4900.0,36.7187,36.7187,36.679,36.6949,4900.0
2014-01-02 13:35:00,46.2,46.23,46.2,46.21,3700.0,36.7028,36.7267,36.7028,36.7108,3700.0
2014-01-02 13:40:00,46.21,46.21,46.2,46.2,2900.0,36.7108,36.7108,36.7028,36.7028,2900.0
2014-01-02 13:45:00,46.19,46.23,46.15,46.23,4300.0,36.6949,36.7267,36.6631,36.7267,4300.0
2014-01-02 13:50:00,46.23,46.23,46.18,46.18,5500.0,36.7267,36.7267,36.687,36.687,5500.0
2014-01-02 13:55:00,46.18,46.22,46.18,46.21,3000.0,36.687,36.7187,36.687,36.7108,3000.0
2014-01-02 14:00:00,46.22,46.25,46.21,46.24,3300.0,36.7187,36.7426,36.7108,36.7346,3300.0
2014-01-02 14:05:00,46.25,46.26,46.22,46.24,7000.0,36.7426,36.7505,36.7187,36.7346,7000.0
2014-01-02 14:10:00,46.24,46.29,46.23,46.23,25200.0,36.7346,36.7743,36.7267,36.7267,25200.0
2014-01-02 14:15:00,46.21,46.22,46.12,46.12,3700.0,36.7108,36.7187,36.6393,36.6393,3700.0
2014-01-02 14:20:00,46.11,46.13,46.1,46.12,5100.0,36.6314,36.6472,36.6234,36.6393,5100.0
2014-01-02 14:25:00,46.12,46.13,46.1,46.12,2200.0,36.6393,36.6472,36.6234,36.6393,2200.0
2014-01-02 14:30:00,46.12,46.12,46.09,46.12,2900.0,36.6393,36.6393,36.6155,36.6393,2900.0
2014-01-02 14:35:00,46.12,46.12,46.11,46.12,1800.0,36.6393,36.6393,36.6314,36.6393,1800.0
2014-01-02 14:40:00,46.12,46.15,46.11,46.14,3700.0,36.6393,36.6631,36.6314,36.6552,3700.0
2014-01-02 14:45:00,46.15,46.16,46.12,46.16,4700.0,36.6631,36.6711,36.6393,36.6711,4700.0
2014-01-02 14:50:00,46.15,46.17,46.13,46.13,2500.0,36.6631,36.679,36.6472,36.6472,2500.0
2014-01-02 14:55:00,46.14,46.18,46.11,46.11,4100.0,36.6552,36.687,36.6314,36.6314,4100.0
2014-01-02 15:00:00,46.13,46.16,46.12,46.13,4700.0,36.6472,36.6711,36.6393,36.6472,4700.0
2014-01-02 15:05:00,46.13,46.15,46.13,46.14,7800.0,36.6472,36.6631,36.6472,36.6552,7800.0
2014-01-02 15:10:00,46.15,46.15,46.12,46.15,12700.0,36.6631,36.6631,36.6393,36.6631,12700.0
2014-01-02 15:15:00,46.15,46.18,46.14,46.17,11900.0,36.6631,36.687,36.6552,36.679,11900.0
2014-01-02 15:20:00,46.17,46.18,46.14,46.16,16200.0,36.679,36.687,36.6552,36.6711,16200.0
2014-01-02 15:25:00,46.16,46.17,46.13,46.13,17800.0,36.6711,36.679,36.6472,36.6472,17800.0
2014-01-02 15:30:00,46.12,46.14,46.11,46.13,13400.0,36.6393,36.6552,36.6314,36.6472,13400.0
2014-01-02 15:35:00,46.13,46.17,46.13,46.13,16700.0,36.6472,36.679,36.6472,36.6472,16700.0
2014-01-02 15:40:00,46.13,46.15,46.12,46.15,8800.0,36.6472,36.6631,36.6393,36.6631,8800.0
2014-01-02 15:45:00,46.15,46.19,46.14,46.17,25900.0,36.6631,36.6949,36.6552,36.679,25900.0
2014-01-02 15:50:00,46.18,46.18,46.14,46.16,20400.0,36.687,36.687,36.6552,36.6711,20400.0
2014-01-02 15:55:00,46.17,46.17,46.12,46.16,35600.0,36.679,36.679,36.6393,36.6711,35600.0
2014-01-03 09:30:00,46.11,46.24,46.01,46.01,5900.0,36.6314,36.7346,36.5519,36.5519,5900.0
2014-01-03 09:35:00,46.07,46.24,46.07,46.23,4000.0,36.5996,36.7346,36.5996,36.7267,4000.0
2014-01-03 09:40:00,46.22,46.27,46.15,46.18,5300.0,36.7187,36.7585,36.6631,36.687,5300.0
2014-01-03 09:45:00,46.23,46.24,46.09,46.23,1100.0,36.7267,36.7346,36.6155,36.7267,1100.0
2014-01-03 09:50:00,46.21,46.25,46.16,46.17,2000.0,36.7108,36.7426,36.6711,36.679,2000.0
2014-01-03 09:55:00,46.19,46.23,46.15,46.18,2800.0,36.6949,36.7267,36.6631,36.687,2800.0
2014-01-03 10:00:00,46.18,46.22,46.15,46.21,2700.0,36.687,36.7187,36.6631,36.7108,2700.0
2014-01-03 10:05:00,46.23,46.23,46.13,46.23,7000.0,36.7267,36.7267,36.6472,36.7267,7000.0
2014-01-03 10:10:00,46.24,46.26,46.22,46.25,2300.0,36.7346,36.7505,36.7187,36.7426,2300.0
2014-01-03 10:15:00,46.28,46.28,46.24,46.25,2000.0,36.7664,36.7664,36.7346,36.7426,2000.0
2014-01-03 10:20:00,46.24,46.29,46.24,46.28,2600.0,36.7346,36.7743,36.7346,36.7664,2600.0
2014-01-03 10:25:00,46.27,46.27,46.21,46.25,1200.0,36.7585,36.7585,36.7108,36.7426,1200.0
2014-01-03 10:30:00,46.25,46.28,46.22,46.28,1800.0,36.7426,36.7664,36.7187,36.7664,1800.0
2014-01-03 10:35:00,46.28,46.28,46.24,46.27,3000.0,36.7664,36.7664,36.7346,36.7585,3000.0
2014-01-03 10:40:00,46.26,46.28,46.25,46.26,7600.0,36.7505,36.7664,36.7426,36.7505,7600.0
2014-01-03 10:45:00,46.27,46.34,46.24,46.27,10100.0,36.7585,36.8141,36.7346,36.7585,10100.0
2014-01-03 10:50:00,46.25,46.32,46.25,46.29,2700.0,36.7426,36.7982,36.7426,36.7743,2700.0
2014-01-03 10:55:00,46.3,46.34,46.3,46.34,1200.0,36.7823,36.8141,36.7823,36.8141,1200.0
2014-01-03 11:00:00,46.33,46.33,46.29,46.29,400.0,36.8061,36.8061,36.7743,36.7743,400.0
2014-01-03 11:05:00,46.28,46.31,46.27,46.31,1900.0,36.7664,36.7902,36.7585,36.7902,1900.0
2014-01-03 11:10:00,46.31,46.33,46.22,46.22,5100.0,36.7902,36.8061,36.7187,36.7187,5100.0
2014-01-03 11:15:00,46.23,46.25,46.17,46.17,1900.0,36.7267,36.7426,36.679,36.679,1900.0
2014-01-03 11:20:00,46.19,46.19,46.15,46.17,2900.0,36.6949,36.6949,36.6631,36.679,2900.0
2014-01-03 11:25:00,46.15,46.16,46.1,46.1,3600.0,36.6631,36.6711,36.6234,36.6234,3600.0
2014-01-03 11:30:00,46.12,46.14,46.11,46.13,1300.0,36.6393,36.6552,36.6314,36.6472,1300.0
2014-01-03 11:35:00,46.11,46.16,46.11,46.16,5500.0,36.6314,36.6711,36.6314,36.6711,5500.0
2014-01-03 11:40:00,46.16,46.17,46.14,46.17,1300.0,36.6711,36.679,36.6552,36.679,1300.0
2014-01-03 11:45:00,46.16,46.17,46.1,46.11,3400.0,36.6711,36.679,36.6234,36.6314,3400.0
2014-01-03 11:50:00,46.11,46.14,46.11,46.12,1700.0,36.6314,36.6552,36.6314,36.6393,1700.0
2014-01-03 11:55:00,46.12,46.12,46.08,46.09,2400.0,36.6393,36.6393,36.6075,36.6155,2400.0
2014-01-03 12:00:00,46.1,46.1,46.06,46.06,3300.0,36.6234,36.6234,36.5916,36.5916,3300.0
2014-01-03 12:05:00,46.05,46.09,46.04,46.09,4300.0,36.5837,36.6155,36.5757,36.6155,4300.0
2014-01-03 12:10:00,46.07,46.09,46.07,46.08,1000.0,36.5996,36.6155,36.5996,36.6075,1000.0
2014-01-03 12:15:00,46.07,46.08,46.07,46.08,300.0,36.5996,36.6075,36.5996,36.6075,300.0
2014-01-03 12:20:00,46.08,46.09,46.08,46.09,1600.0,36.6075,36.6155,36.6075,36.6155,1600.0
2014-01-03 12:25:00,46.1,46.1,46.08,46.1,3300.0,36.6234,36.6234,36.6075,36.6234,3300.0
2014-01-03 12:30:00,46.1,46.1,46.08,46.1,2200.0,36.6234,36.6234,36.6075,36.6234,2200.0
2014-01-03 12:35:00,46.1,46.11,46.09,46.11,1000.0,36.6234,36.6314,36.6155,36.6314,1000.0
2014-01-03 12:40:00,46.09,46.11,46.09,46.09,700.0,36.6155,36.6314,36.6155,36.6155,700.0
2014-01-03 12:45:00,46.1,46.1,46.09,46.1,2800.0,36.6234,36.6234,36.6155,36.6234,2800.0
2014-01-03 12:50:00,46.11,46.11,46.09,46.11,4700.0,36.6314,36.6314,36.6155,36.6314,4700.0
2014-01-03 12:55:00,46.11,46.12,46.08,46.08,4400.0,36.6314,36.6393,36.6075,36.6075,4400.0
2014-01-03 13:00:00,46.08,46.1,46.08,46.09,800.0,36.6075,36.6234,36.6075,36.6155,800.0
2014-01-03 13:05:00,46.11,46.11,46.09,46.1,4100.0,36.6314,36.6314,36.6155,36.6234,4100.0
2014-01-03 13:10:00,46.1,46.11,46.09,46.09,2000.0,36.6234,36.6314,36.6155,36.6155,2000.0
2014-01-03 13:15:00,46.09,46.11,46.08,46.1,6100.0,36.6155,36.6314,36.6075,36.6234,6100.0
2014-01-03 13:20:00,46.11,46.12,46.11,46.12,1200.0,36.6314,36.6393,36.6314,36.6393,1200.0
2014-01-03 13:25:00,46.11,46.12,46.07,46.07,2200.0,36.6314,36.6393,36.5996,36.5996,2200.0
2014-01-03 13:30:00,46.08,46.1,46.07,46.1,8400.0,36.6075,36.6234,36.5996,36.6234,8400.0
2014-01-03 13:35:00,46.09,46.1,46.08,46.09,1900.0,36.6155,36.6234,36.6075,36.6155,1900.0
2014-01-03 13:40:00,46.1,46.1,46.07,46.08,1600.0,36.6234,36.6234,36.5996,36.6075,1600.0
2014-01-03 13:45:00,46.1,46.11,46.09,46.09,1000.0,36.6234,36.6314,36.6155,36.6155,1000.0
2014-01-03 13:50:00,46.11,46.14,46.1,46.14,5000.0,36.6314,36.6552,36.6234,36.6552,5000.0
2014-01-03 13:55:00,46.13,46.14,46.1,46.1,5400.0,36.6472,36.6552,36.6234,36.6234,5400.0
2014-01-03 14:00:00,46.1,46.15,46.1,46.13,2300.0,36.6234,36.6631,36.6234,36.6472,2300.0
2014-01-03 14:05:00,46.13,46.14,46.13,46.14,1700.0,36.6472,36.6552,36.6472,36.6552,1700.0
2014-01-03 14:10:00,46.12,46.14,46.1,46.14,3100.0,36.6393,36.6552,36.6234,36.6552,3100.0
2014-01-03 14:15:00,46.14,46.17,46.14,46.17,600.0,36.6552,36.679,36.6552,36.679,600.0
2014-01-03 14:20:00,46.16,46.16,46.1,46.12,4200.0,36.6711,36.6711,36.6234,36.6393,4200.0
2014-01-03 14:25:00,46.11,46.12,46.1,46.1,800.0,36.6314,36.6393,36.6234,36.6234,800.0
2014-01-03 14:30:00,46.11,46.12,46.08,46.09,4900.0,36.6314,36.6393,36.6075,36.6155,4900.0
2014-01-03 14:35:00,46.09,46.11,46.09,46.1,1200.0,36.6155,36.6314,36.6155,36.6234,1200.0
2014-01-03 14:40:00,46.1,46.11,46.1,46.11,3900.0,36.6234,36.6314,36.6234,36.6314,3900.0
2014-01-03 14:45:00,46.12,46.15,46.11,46.15,7900.0,36.6393,36.6631,36.6314,36.6631,7900.0
2014-01-03 14:50:00,46.16,46.21,46.16,46.2,3800.0,36.6711,36.7108,36.6711,36.7028,3800.0
2014-01-03 14:55:00,46.2,46.2,46.19,46.19,2200.0,36.7028,36.7028,36.6949,36.6949,2200.0
2014-01-03 15:00:00,46.2,46.2,46.19,46.2,1400.0,36.7028,36.7028,36.6949,36.7028,1400.0
2014-01-03 15:05:00,46.2,46.21,46.19,46.21,3000.0,36.7028,36.7108,36.6949,36.7108,3000.0
2014-01-03 15:10:00,46.21,46.28,46.2,46.26,8100.0,36.7108,36.7664,36.7028,36.7505,8100.0
2014-01-03 15:15:00,46.25,46.25,46.23,46.23,1400.0,36.7426,36.7426,36.7267,36.7267,1400.0
2014-01-03 15:20:00,46.23,46.24,46.22,46.22,5700.0,36.7267,36.7346,36.7187,36.7187,5700.0
2014-01-03 15:25:00,46.23,46.26,46.22,46.24,9200.0,36.7267,36.7505,36.7187,36.7346,9200.0
2014-01-03 15:30:00,46.25,46.27,46.23,46.25,8100.0,36.7426,36.7585,36.7267,36.7426,8100.0
2014-01-03 15:35:00,46.24,46.25,46.23,46.25,9200.0,36.7346,36.7426,36.7267,36.7426,9200.0
2014-01-03 15:40:00,46.24,46.25,46.17,46.18,12300.0,36.7346,36.7426,36.679,36.687,12300.0
2014-01-03 15:45:00,46.18,46.18,46.16,46.16,15400.0,36.687,36.687,36.6711,36.6711,15400.0
2014-01-03 15:50:00,46.16,46.16,46.13,46.13,11900.0,36.6711,36.6711,36.6472,36.6472,11900.0
2014-01-03 15:55:00,46.14,46.17,46.12,46.17,36100.0,36.6552,36.679,36.6393,36.679,36100.0
2014-01-06 09:30:00,46.29,46.42,46.21,46.26,10700.0,36.7743,36.8776,36.7108,36.7505,10700.0
2014-01-06 09:35:00,46.23,46.26,46.15,46.15,3200.0,36.7267,36.7505,36.6631,36.6631,3200.0
2014-01-06 09:40:00,46.15,46.16,46.05,46.09,5900.0,36.6631,36.6711,36.5837,36.6155,5900.0
2014-01-06 09:45:00,46.07,46.1,46.02,46.08,3700.0,36.5996,36.6234,36.5599,36.6075,3700.0
2014-01-06 09:50:00,46.15,46.16,46.06,46.06,4600.0,36.6631,36.6711,36.5916,36.5916,4600.0
2014-01-06 09:55:00,46.02,46.05,46.0,46.01,4300.0,36.5599,36.5837,36.544,36.5519,4300.0
2014-01-06 10:00:00,46.01,46.01,45.91,46.0,5100.0,36.5519,36.5519,36.4725,36.544,5100.0
2014-01-06 10:05:00,46.03,46.04,45.96,46.01,3700.0,36.5678,36.5757,36.5122,36.5519,3700.0
2014-01-06 10:10:00,45.98,46.03,45.95,46.02,16500.0,36.5281,36.5678,36.5042,36.5599,16500.0
2014-01-06 10:15:00,46.02,46.11,46.0,46.11,4000.0,36.5599,36.6314,36.544,36.6314,4000.0
2014-01-06 10:20:00,46.09,46.11,46.09,46.11,1800.0,36.6155,36.6314,36.6155,36.6314,1800.0
2014-01-06 10:25:00,46.09,46.09,46.06,46.07,3500.0,36.6155,36.6155,36.5916,36.5996,3500.0
2014-01-06 10:30:00,46.07,46.12,46.07,46.11,1800.0,36.5996,36.6393,36.5996,36.6314,1800.0
2014-01-06 10:35:00,46.11,46.11,46.09,46.09,3600.0,36.6314,36.6314,36.6155,36.6155,3600.0
2014-01-06 10:40:00,46.08,46.09,46.06,46.08,5400.0,36.6075,36.6155,36.5916,36.6075,5400.0
2014-01-06 10:45:00,46.07,46.07,46.0,46.0,4900.0,36.5996,36.5996,36.544,36.544,4900.0
2014-01-06 10:50:00,46.0,46.09,46.0,46.09,11500.0,36.544,36.6155,36.544,36.6155,11500.0
2014-01-06 10:55:00,46.09,46.09,46.0,46.03,3900.0,36.6155,36.6155,36.544,36.5678,3900.0
2014-01-06 11:00:00,46.03,46.05,46.02,46.04,3200.0,36.5678,36.5837,36.5599,36.5757,3200.0
2014-01-06 11:05:00,46.02,46.08,46.0,46.03,4700.0,36.5599,36.6075,36.544,36.5678,4700.0
2014-01-06 11:10:00,46.02,46.02,45.95,45.97,4200.0,36.5599,36.5599,36.5042,36.5201,4200.0
2014-01-06 11:15:00,45.95,45.95,45.89,45.93,3800.0,36.5042,36.5042,36.4566,36.4884,3800.0
2014-01-06 11:20:00,45.94,45.94,45.92,45.92,1500.0,36.4963,36.4963,36.4804,36.4804,1500.0
2014-01-06 11:25:00,45.92,45.93,45.89,45.93,4600.0,36.4804,36.4884,36.4566,36.4884,4600.0
2014-01-06 11:30:00,45.93,45.95,45.92,45.95,15300.0,36.4884,36.5042,36.4804,36.5042,15300.0
2014-01-06 11:35:00,45.94,45.97,45.94,45.97,18700.0,36.4963,36.5201,36.4963,36.5201,18700.0
2014-01-06 11:40:00,46.0,46.01,45.98,46.01,5500.0,36.544,36.5519,36.5281,36.5519,5500.0
2014-01-06 11:45:00,46.01,46.06,45.99,46.03,8900.0,36.5519,36.5916,36.536,36.5678,8900.0
2014-01-06 11:50:00,46.02,46.03,45.99,46.02,16800.0,36.5599,36.5678,36.536,36.5599,16800.0
2014-01-06 11:55:00,46.01,46.04,46.0,46.04,4700.0,36.5519,36.5757,36.544,36.5757,4700.0
2014-01-06 12:00:00,46.02,46.04,46.01,46.04,5900.0,36.5599,36.5757,36.5519,36.5757,5900.0
2014-01-06 12:05:00,46.04,46.11,46.04,46.09,5400.0,36.5757,36.6314,36.5757,36.6155,5400.0
2014-01-06 12:10:00,46.08,46.13,46.08,46.1,10400.0,36.6075,36.6472,36.6075,36.6234,10400.0
2014-01-06 12:15:00,46.11,46.11,46.1,46.11,3100.0,36.6314,36.6314,36.6234,36.6314,3100.0
2014-01-06 12:20:00,46.11,46.15,46.1,46.14,14700.0,36.6314,36.6631,36.6234,36.6552,14700.0
2014-01-06 12:25:00,46.13,46.14,46.11,46.12,9400.0,36.6472,36.6552,36.6314,36.6393,9400.0
2014-01-06 12:30:00,46.11,46.12,46.06,46.12,6100.0,36.6314,36.6393,36.5916,36.6393,6100.0
2014-01-06 12:35:00,46.12,46.12,46.09,46.11,4800.0,36.6393,36.6393,36.6155,36.6314,4800.0
2014-01-06 12:40:00,46.11,46.11,46.09,46.09,2700.0,36.6314,36.6314,36.6155,36.6155,2700.0
2014-01-06 12:45:00,46.09,46.12,46.09,46.1,6800.0,36.6155,36.6393,36.6155,36.6234,6800.0
2014-01-06 12:50:00,46.09,46.14,46.09,46.13,4200.0,36.6155,36.6552,36.6155,36.6472,4200.0
2014-01-06 12:55:00,46.12,46.13,46.12,46.12,1500.0,36.6393,36.6472,36.6393,36.6393,1500.0
2014-01-06 13:00:00,46.12,46.13,46.09,46.11,10500.0,36.6393,36.6472,36.6155,36.6314,10500.0
2014-01-06 13:05:00,46.11,46.14,46.1,46.13,10400.0,36.6314,36.6552,36.6234,36.6472,10400.0
2014-01-06 13:10:00,46.13,46.13,46.11,46.12,4700.0,36.6472,36.6472,36.6314,36.6393,4700.0
2014-01-06 13:15:00,46.13,46.16,46.13,46.15,7200.0,36.6472,36.6711,36.6472,36.6631,7200.0
2014-01-06 13:20:00,46.15,46.16,46.14,46.15,6300.0,36.6631,36.6711,36.6552,36.6631,6300.0
2014-01-06 13:25:00,46.15,46.15,46.14,46.15,18500.0,36.6631,36.6631,36.6552,36.6631,18500.0
2014-01-06 13:30:00,46.14,46.14,46.12,46.13,7700.0,36.6552,36.6552,36.6393,36.6472,7700.0
2014-01-06 13:35:00,46.12,46.12,46.09,46.1,4600.0,36.6393,36.6393,36.6155,36.6234,4600.0
2014-01-06 13:40:00,46.1,46.11,46.07,46.09,4400.0,36.6234,36.6314,36.5996,36.6155,4400.0
2014-01-06 13:45:00,46.09,46.1,46.09,46.09,2400.0,36.6155,36.6234,36.6155,36.6155,2400.0
2014-01-06 13:50:00,46.1,46.19,46.09,46.18,9900.0,36.6234,36.6949,36.6155,36.687,9900.0
2014-01-06 13:55:00,46.17,46.21,46.17,46.19,6800.0,36.679,36.7108,36.679,36.6949,6800.0
2014-01-06 14:00:00,46.18,46.19,46.18,46.19,1200.0,36.687,36.6949,36.687,36.6949,1200.0
2014-01-06 14:05:00,46.19,46.19,46.14,46.15,6800.0,36.6949,36.6949,36.6552,36.6631,6800.0
2014-01-06 14:10:00,46.17,46.21,46.17,46.18,6000.0,36.679,36.7108,36.679,36.687,6000.0
2014-01-06 14:15:00,46.17,46.17,46.12,46.12,4700.0,36.679,36.679,36.6393,36.6393,4700.0
2014-01-06 14:20:00,46.12,46.18,46.12,46.18,4100.0,36.6393,36.687,36.6393,36.687,4100.0
2014-01-06 14:25:00,46.17,46.18,46.12,46.14,8100.0,36.679,36.687,36.6393,36.6552,8100.0
2014-01-06 14:30:00,46.15,46.18,46.15,46.15,6200.0,36.6631,36.687,36.6631,36.6631,6200.0
2014-01-06 14:35:00,46.16,46.19,46.16,46.18,7800.0,36.6711,36.6949,36.6711,36.687,7800.0
2014-01-06 14:40:00,46.19,46.23,46.18,46.23,9100.0,36.6949,36.7267,36.687,36.7267,9100.0
2014-01-06 14:45:00,46.22,46.23,46.18,46.2,7900.0,36.7187,36.7267,36.687,36.7028,7900.0
2014-01-06 14:50:00,46.21,46.24,46.21,46.21,10700.0,36.7108,36.7346,36.7108,36.7108,10700.0
2014-01-06 14:55:00,46.21,46.23,46.21,46.22,6100.0,36.7108,36.7267,36.7108,36.7187,6100.0
2014-01-06 15:00:00,46.22,46.24,46.13,46.13,26500.0,36.7187,36.7346,36.6472,36.6472,26500.0
2014-01-06 15:05:00,46.14,46.19,46.14,46.19,8800.0,36.6552,36.6949,36.6552,36.6949,8800.0
2014-01-06 15:10:00,46.19,46.19,46.16,46.18,9100.0,36.6949,36.6949,36.6711,36.687,9100.0
2014-01-06 15:15:00,46.18,46.22,46.17,46.21,7600.0,36.687,36.7187,36.679,36.7108,7600.0
2014-01-06 15:20:00,46.21,46.24,46.21,46.24,8100.0,36.7108,36.7346,36.7108,36.7346,8100.0
2014-01-06 15:25:00,46.23,46.24,46.23,46.23,15500.0,36.7267,36.7346,36.7267,36.7267,15500.0
2014-01-06 15:30:00,46.23,46.24,46.12,46.12,18800.0,36.7267,36.7346,36.6393,36.6393,18800.0
2014-01-06 15:35:00,46.12,46.14,46.1,46.14,17100.0,36.6393,36.6552,36.6234,36.6552,17100.0
2014-01-06 15:40:00,46.13,46.13,46.1,46.12,12600.0,36.6472,36.6472,36.6234,36.6393,12600.0
2014-01-06 15:45:00,46.12,46.18,46.12,46.17,20100.0,36.6393,36.687,36.6393,36.679,20100.0
2014-01-06 15:50:00,46.17,46.18,46.13,46.15,28600.0,36.679,36.687,36.6472,36.6631,28600.0
2014-01-06 15:55:00,46.15,46.16,46.1,46.12,53900.0,36.6631,36.6711,36.6234,36.6393,53900.0
2014-01-07 09:30:00,46.72,46.93,46.69,46.75,47100.0,37.116,37.2828,37.0921,37.1398,47100.0
2014-01-07 09:35:00,46.74,46.92,46.74,46.89,34500.0,37.1318,37.2748,37.1318,37.251,34500.0
2014-01-07 09:40:00,46.91,46.93,46.85,46.88,26400.0,37.2669,37.2828,37.2192,37.2431,26400.0
2014-01-07 09:45:00,46.88,46.96,46.87,46.94,23700.0,37.2431,37.3066,37.2351,37.2907,23700.0
2014-01-07 09:50:00,46.96,46.99,46.9,46.96,13700.0,37.3066,37.3305,37.259,37.3066,13700.0
2014-01-07 09:55:00,46.94,46.99,46.94,46.96,8700.0,37.2907,37.3305,37.2907,37.3066,8700.0
2014-01-07 10:00:00,46.96,46.98,46.92,46.95,18200.0,37.3066,37.3225,37.2748,37.2987,18200.0
2014-01-07 10:05:00,46.94,46.97,46.91,46.91,11400.0,37.2907,37.3146,37.2669,37.2669,11400.0
2014-01-07 10:10:00,46.92,46.97,46.91,46.94,9000.0,37.2748,37.3146,37.2669,37.2907,9000.0
2014-01-07 10:15:00,46.93,46.94,46.91,46.92,9500.0,37.2828,37.2907,37.2669,37.2748,9500.0
2014-01-07 10:20:00,46.94,46.99,46.91,46.96,8100.0,37.2907,37.3305,37.2669,37.3066,8100.0
2014-01-07 10:25:00,46.99,46.99,46.96,46.98,7100.0,37.3305,37.3305,37.3066,37.3225,7100.0
2014-01-07 10:30:00,46.95,47.15,46.95,47.13,30800.0,37.2987,37.4576,37.2987,37.4417,30800.0
2014-01-07 10:35:00,47.14,47.14,47.11,47.13,9000.0,37.4496,37.4496,37.4258,37.4417,9000.0
2014-01-07 10:40:00,47.12,47.14,47.11,47.12,6200.0,37.4337,37.4496,37.4258,37.4337,6200.0
2014-01-07 10:45:00,47.11,47.12,47.0,47.0,8300.0,37.4258,37.4337,37.3384,37.3384,8300.0
2014-01-07 10:50:00,47.01,47.08,47.0,47.06,11000.0,37.3463,37.402,37.3384,37.3861,11000.0
2014-01-07 10:55:00,47.07,47.09,47.04,47.09,12000.0,37.394,37.4099,37.3702,37.4099,12000.0
2014-01-07 11:00:00,47.09,47.1,47.05,47.08,8500.0,37.4099,37.4178,37.3781,37.402,8500.0
2014-01-07 11:05:00,47.08,47.08,47.07,47.07,1300.0,37.402,37.402,37.394,37.394,1300.0
2014-01-07 11:10:00,47.08,47.09,47.06,47.07,18600.0,37.402,37.4099,37.3861,37.394,18600.0
2014-01-07 11:15:00,47.08,47.08,47.05,47.05,12600.0,37.402,37.402,37.3781,37.3781,12600.0
2014-01-07 11:20:00,47.06,47.07,47.04,47.06,7400.0,37.3861,37.394,37.3702,37.3861,7400.0
2014-01-07 11:25:00,47.06,47.06,47.03,47.05,5600.0,37.3861,37.3861,37.3622,37.3781,5600.0
2014-01-07 11:30:00,47.05,47.07,47.04,47.07,11700.0,37.3781,37.394,37.3702,37.394,11700.0
2014-01-07 11:35:00,47.07,47.07,47.05,47.07,11200.0,37.394,37.394,37.3781,37.394,11200.0
2014-01-07 11:40:00,47.07,47.08,47.05,47.08,9300.0,37.394,37.402,37.3781,37.402,9300.0
2014-01-07 11:45:00,47.08,47.09,47.07,47.07,9200.0,37.402,37.4099,37.394,37.394,9200.0
2014-01-07 11:50:00,47.06,47.07,47.04,47.05,4200.0,37.3861,37.394,37.3702,37.3781,4200.0
2014-01-07 11:55:00,47.04,47.05,47.03,47.04,6800.0,37.3702,37.3781,37.3622,37.3702,6800.0
2014-01-07 12:00:00,47.03,47.05,47.02,47.05,8100.0,37.3622,37.3781,37.3543,37.3781,8100.0
2014-01-07 12:05:00,47.04,47.05,47.02,47.02,10600.0,37.3702,37.3781,37.3543,37.3543,10600.0
2014-01-07 12:10:00,47.03,47.05,47.02,47.05,11200.0,37.3622,37.3781,37.3543,37.3781,11200.0
2014-01-07 12:15:00,47.04,47.08,47.04,47.06,10700.0,37.3702,37.402,37.3702,37.3861,10700.0
2014-01-07 12:20:00,47.07,47.09,47.07,47.08,5100.0,37.394,37.4099,37.394,37.402,5100.0
2014-01-07 12:25:00,47.09,47.09,47.06,47.06,3100.0,37.4099,37.4099,37.3861,37.3861,3100.0
2014-01-07 12:30:00,47.07,47.12,47.07,47.12,13300.0,37.394,37.4337,37.394,37.4337,13300.0
2014-01-07 12:35:00,47.12,47.17,47.12,47.16,21100.0,37.4337,37.4735,37.4337,37.4655,21100.0
2014-01-07 12:40:00,47.16,47.25,47.15,47.24,19900.0,37.4655,37.537,37.4576,37.5291,19900.0
2014-01-07 12:45:00,47.24,47.24,47.23,47.24,5400.0,37.5291,37.5291,37.5211,37.5291,5400.0
2014-01-07 12:50:00,47.25,47.25,47.19,47.2,5600.0,37.537,37.537,37.4893,37.4973,5600.0
2014-01-07 12:55:00,47.19,47.19,47.14,47.14,14200.0,37.4893,37.4893,37.4496,37.4496,14200.0
2014-01-07 13:00:00,47.15,47.15,47.13,47.14,14100.0,37.4576,37.4576,37.4417,37.4496,14100.0
2014-01-07 13:05:00,47.13,47.14,47.12,47.14,5300.0,37.4417,37.4496,37.4337,37.4496,5300.0
2014-01-07 13:10:00,47.14,47.15,47.13,47.15,12500.0,37.4496,37.4576,37.4417,37.4576,12500.0
2014-01-07 13:15:00,47.15,47.16,47.11,47.16,20200.0,37.4576,37.4655,37.4258,37.4655,20200.0
2014-01-07 13:20:00,47.17,47.24,47.17,47.23,8800.0,37.4735,37.5291,37.4735,37.5211,8800.0
2014-01-07 13:25:00,47.24,47.25,47.23,47.24,10400.0,37.5291,37.537,37.5211,37.5291,10400.0
2014-01-07 13:30:00,47.25,47.3,47.24,47.29,14700.0,37.537,37.5767,37.5291,37.5688,14700.0
2014-01-07 13:35:00,47.28,47.29,47.23,47.27,17000.0,37.5608,37.5688,37.5211,37.5529,17000.0
2014-01-07 13:40:00,47.27,47.27,47.21,47.21,6300.0,37.5529,37.5529,37.5052,37.5052,6300.0
2014-01-07 13:45:00,47.2,47.21,47.16,47.17,7900.0,37.4973,37.5052,37.4655,37.4735,7900.0
2014-01-07 13:50:00,47.17,47.19,47.14,47.15,6600.0,37.4735,37.4893,37.4496,37.4576,6600.0
2014-01-07 13:55:00,47.15,47.15,47.09,47.09,4200.0,37.4576,37.4576,37.4099,37.4099,4200.0
2014-01-07 14:00:00,47.07,47.08,47.01,47.02,10800.0,37.394,37.402,37.3463,37.3543,10800.0
2014-01-07 14:05:00,47.01,47.08,47.01,47.06,18300.0,37.3463,37.402,37.3463,37.3861,18300.0
2014-01-07 14:10:00,47.07,47.09,47.06,47.09,7800.0,37.394,37.4099,37.3861,37.4099,7800.0
2014-01-07 14:15:00,47.08,47.12,47.08,47.1,7800.0,37.402,37.4337,37.402,37.4178,7800.0
2014-01-07 14:20:00,47.09,47.1,47.04,47.05,7100.0,37.4099,37.4178,37.3702,37.3781,7100.0
2014-01-07 14:25:00,47.05,47.12,47.05,47.08,10800.0,37.3781,37.4337,37.3781,37.402,10800.0
2014-01-07 14:30:00,47.09,47.1,47.08,47.09,7700.0,37.4099,37.4178,37.402,37.4099,7700.0
2014-01-07 14:35:00,47.08,47.08,47.04,47.05,8800.0,37.402,37.402,37.3702,37.3781,8800.0
2014-01-07 14:40:00,47.05,47.16,47.05,47.16,18500.0,37.3781,37.4655,37.3781,37.4655,18500.0
2014-01-07 14:45:00,47.17,47.19,47.16,47.16,4800.0,37.4735,37.4893,37.4655,37.4655,4800.0
2014-01-07 14:50:00,47.16,47.18,47.15,47.18,13000.0,37.4655,37.4814,37.4576,37.4814,13000.0
2014-01-07 14:55:00,47.17,47.25,47.16,47.25,28400.0,37.4735,37.537,37.4655,37.537,28400.0
2014-01-07 15:00:00,47.25,47.27,47.22,47.25,14100.0,37.537,37.5529,37.5132,37.537,14100.0
2014-01-07 15:05:00,47.25,47.28,47.23,47.26,15700.0,37.537,37.5608,37.5211,37.5449,15700.0
2014-01-07 15:10:00,47.26,47.27,47.23,47.23,10200.0,37.5449,37.5529,37.5211,37.5211,10200.0
2014-01-07 15:15:00,47.24,47.29,47.23,47.29,13500.0,37.5291,37.5688,37.5211,37.5688,13500.0
2014-01-07 15:20:00,47.29,47.31,47.29,47.3,12000.0,37.5688,37.5847,37.5688,37.5767,12000.0
2014-01-07 15:25:00,47.3,47.31,47.27,47.27,17500.0,37.5767,37.5847,37.5529,37.5529,17500.0
2014-01-07 15:30:00,47.27,47.28,47.24,47.28,16000.0,37.5529,37.5608,37.5291,37.5608,16000.0
2014-01-07 15:35:00,47.28,47.33,47.27,47.32,32100.0,37.5608,37.6006,37.5529,37.5926,32100.0
2014-01-07 15:40:00,47.33,47.34,47.27,47.29,29900.0,37.6006,37.6085,37.5529,37.5688,29900.0
2014-01-07 15:45:00,47.29,47.37,47.28,47.37,29500.0,37.5688,37.6323,37.5608,37.6323,29500.0
2014-01-07 15:50:00,47.37,47.4,47.32,47.34,69800.0,37.6323,37.6562,37.5926,37.6085,69800.0
2014-01-07 15:55:00,47.34,47.37,47.33,47.34,72300.0,37.6085,37.6323,37.6006,37.6085,72300.0
2014-01-08 09:30:00,47.27,47.33,47.0,47.04,17100.0,37.5529,37.6006,37.3384,37.3702,17100.0
2014-01-08 09:35:00,47.04,47.18,46.99,47.15,9000.0,37.3702,37.4814,37.3305,37.4576,9000.0
2014-01-08 09:40:00,47.15,47.16,47.02,47.02,6100.0,37.4576,37.4655,37.3543,37.3543,6100.0
2014-01-08 09:45:00,47.02,47.02,46.84,46.87,12900.0,37.3543,37.3543,37.2113,37.2351,12900.0
2014-01-08 09:50:00,46.86,46.88,46.81,46.84,13500.0,37.2272,37.2431,37.1875,37.2113,13500.0
2014-01-08 09:55:00,46.84,46.84,46.76,46.81,12500.0,37.2113,37.2113,37.1477,37.1875,12500.0
2014-01-08 10:00:00,46.82,46.9,46.78,46.86,12100.0,37.1954,37.259,37.1636,37.2272,12100.0
2014-01-08 10:05:00,46.85,46.95,46.85,46.93,16100.0,37.2192,37.2987,37.2192,37.2828,16100.0
2014-01-08 10:10:00,46.93,46.97,46.92,46.92,10400.0,37.2828,37.3146,37.2748,37.2748,10400.0
2014-01-08 10:15:00,46.9,47.01,46.9,46.99,8200.0,37.259,37.3463,37.259,37.3305,8200.0
2014-01-08 10:20:00,46.99,47.11,46.98,47.1,14700.0,37.3305,37.4258,37.3225,37.4178,14700.0
2014-01-08 10:25:00,47.1,47.1,47.0,47.01,7000.0,37.4178,37.4178,37.3384,37.3463,7000.0
2014-01-08 10:30:00,47.03,47.1,47.02,47.1,10100.0,37.3622,37.4178,37.3543,37.4178,10100.0
2014-01-08 10:35:00,47.09,47.16,47.09,47.15,7200.0,37.4099,37.4655,37.4099,37.4576,7200.0
2014-01-08 10:40:00,47.13,47.15,47.11,47.13,6000.0,37.4417,37.4576,37.4258,37.4417,6000.0
2014-01-08 10:45:00,47.13,47.15,47.11,47.12,10400.0,37.4417,37.4576,37.4258,37.4337,10400.0
2014-01-08 10:50:00,47.13,47.18,47.13,47.15,12500.0,37.4417,37.4814,37.4417,37.4576,12500.0
2014-01-08 10:55:00,47.15,47.16,47.14,47.16,9000.0,37.4576,37.4655,37.4496,37.4655,9000.0
2014-01-08 11:00:00,47.16,47.19,47.15,47.17,6500.0,37.4655,37.4893,37.4576,37.4735,6500.0
2014-01-08 11:05:00,47.16,47.19,47.09,47.09,7300.0,37.4655,37.4893,37.4099,37.4099,7300.0
2014-01-08 11:10:00,47.09,47.12,47.06,47.07,6000.0,37.4099,37.4337,37.3861,37.394,6000.0
2014-01-08 11:15:00,47.07,47.07,47.0,47.0,5200.0,37.394,37.394,37.3384,37.3384,5200.0
2014-01-08 11:20:00,47.0,47.02,46.98,46.98,5500.0,37.3384,37.3543,37.3225,37.3225,5500.0
2014-01-08 11:25:00,46.96,46.98,46.89,46.91,8600.0,37.3066,37.3225,37.251,37.2669,8600.0
2014-01-08 11:30:00,46.91,46.99,46.91,46.99,7900.0,37.2669,37.3305,37.2669,37.3305,7900.0
2014-01-08 11:35:00,47.0,47.04,47.0,47.01,7800.0,37.3384,37.3702,37.3384,37.3463,7800.0
2014-01-08 11:40:00,47.02,47.04,47.01,47.03,7800.0,37.3543,37.3702,37.3463,37.3622,7800.0
2014-01-08 11:45:00,47.04,47.05,47.01,47.03,11600.0,37.3702,37.3781,37.3463,37.3622,11600.0
2014-01-08 11:50:00,47.05,47.1,47.04,47.08,7200.0,37.3781,37.4178,37.3702,37.402,7200.0
2014-01-08 11:55:00,47.08,47.12,47.08,47.11,5300.0,37.402,37.4337,37.402,37.4258,5300.0
2014-01-08 12:00:00,47.12,47.15,47.11,47.13,6500.0,37.4337,37.4576,37.4258,37.4417,6500.0
2014-01-08 12:05:00,47.14,47.14,47.12,47.13,3900.0,37.4496,37.4496,37.4337,37.4417,3900.0
2014-01-08 12:10:00,47.13,47.15,47.13,47.13,7700.0,37.4417,37.4576,37.4417,37.4417,7700.0
2014-01-08 12:15:00,47.13,47.14,47.09,47.09,2800.0,37.4417,37.4496,37.4099,37.4099,2800.0
2014-01-08 12:20:00,47.08,47.09,47.07,47.07,7900.0,37.402,37.4099,37.394,37.394,7900.0
2014-01-08 12:25:00,47.07,47.08,47.05,47.06,11100.0,37.394,37.402,37.3781,37.3861,11100.0
2014-01-08 12:30:00,47.06,47.06,47.0,47.01,5400.0,37.3861,37.3861,37.3384,37.3463,5400.0
2014-01-08 12:35:00,47.0,47.03,47.0,47.02,7500.0,37.3384,37.3622,37.3384,37.3543,7500.0
2014-01-08 12:40:00,47.02,47.04,47.02,47.03,6700.0,37.3543,37.3702,37.3543,37.3622,6700.0
2014-01-08 12:45:00,47.03,47.03,47.0,47.03,6200.0,37.3622,37.3622,37.3384,37.3622,6200.0
2014-01-08 12:50:00,47.02,47.02,46.99,47.0,4400.0,37.3543,37.3543,37.3305,37.3384,4400.0
2014-01-08 12:55:00,46.99,47.02,46.98,47.0,7000.0,37.3305,37.3543,37.3225,37.3384,7000.0
2014-01-08 13:00:00,47.01,47.06,47.0,47.06,11300.0,37.3463,37.3861,37.3384,37.3861,11300.0
2014-01-08 13:05:00,47.05,47.11,47.05,47.11,4300.0,37.3781,37.4258,37.3781,37.4258,4300.0
2014-01-08 13:10:00,47.11,47.15,47.11,47.14,8300.0,37.4258,37.4576,37.4258,37.4496,8300.0
2014-01-08 13:15:00,47.15,47.15,47.04,47.06,9200.0,37.4576,37.4576,37.3702,37.3861,9200.0
2014-01-08 13:20:00,47.06,47.07,47.03,47.03,14100.0,37.3861,37.394,37.3622,37.3622,14100.0
2014-01-08 13:25:00,47.04,47.07,47.02,47.07,6100.0,37.3702,37.394,37.3543,37.394,6100.0
2014-01-08 13:30:00,47.07,47.1,47.07,47.08,3200.0,37.394,37.4178,37.394,37.402,3200.0
2014-01-08 13:35:00,47.08,47.1,47.04,47.06,6500.0,37.402,37.4178,37.3702,37.3861,6500.0
2014-01-08 13:40:00,47.05,47.11,47.04,47.1,12600.0,37.3781,37.4258,37.3702,37.4178,12600.0
2014-01-08 13:45:00,47.08,47.09,47.05,47.07,9400.0,37.402,37.4099,37.3781,37.394,9400.0
2014-01-08 13:50:00,47.08,47.11,47.06,47.08,12000.0,37.402,37.4258,37.3861,37.402,12000.0
2014-01-08 13:55:00,47.08,47.1,47.07,47.1,5800.0,37.402,37.4178,37.394,37.4178,5800.0
2014-01-08 14:00:00,47.1,47.12,46.99,47.1,22500.0,37.4178,37.4337,37.3305,37.4178,22500.0
2014-01-08 14:05:00,47.11,47.11,46.95,46.95,9100.0,37.4258,37.4258,37.2987,37.2987,9100.0
2014-01-08 14:10:00,46.93,47.05,46.93,47.04,6900.0,37.2828,37.3781,37.2828,37.3702,6900.0
2014-01-08 14:15:00,47.05,47.09,47.0,47.09,9500.0,37.3781,37.4099,37.3384,37.4099,9500.0
2014-01-08 14:20:00,47.08,47.12,47.07,47.09,7100.0,37.402,37.4337,37.394,37.4099,7100.0
2014-01-08 14:25:00,47.09,47.11,47.05,47.06,7600.0,37.4099,37.4258,37.3781,37.3861,7600.0
2014-01-08 14:30:00,47.05,47.12,47.04,47.12,26500.0,37.3781,37.4337,37.3702,37.4337,26500.0
2014-01-08 14:35:00,47.12,47.12,47.07,47.07,6900.0,37.4337,37.4337,37.394,37.394,6900.0
2014-01-08 14:40:00,47.06,47.09,47.06,47.08,7300.0,37.3861,37.4099,37.3861,37.402,7300.0
2014-01-08 14:45:00,47.08,47.09,47.05,47.05,7500.0,37.402,37.4099,37.3781,37.3781,7500.0
2014-01-08 14:50:00,47.05,47.08,47.03,47.04,9200.0,37.3781,37.402,37.3622,37.3702,9200.0
2014-01-08 14:55:00,47.04,47.09,47.04,47.09,12800.0,37.3702,37.4099,37.3702,37.4099,12800.0
2014-01-08 15:00:00,47.09,47.18,47.09,47.18,16000.0,37.4099,37.4814,37.4099,37.4814,16000.0
2014-01-08 15:05:00,47.17,47.19,47.16,47.18,11300.0,37.4735,37.4893,37.4655,37.4814,11300.0
2014-01-08 15:10:00,47.18,47.18,47.15,47.15,6000.0,37.4814,37.4814,37.4576,37.4576,6000.0
2014-01-08 15:15:00,47.14,47.15,47.14,47.15,14100.0,37.4496,37.4576,37.4496,37.4576,14100.0
2014-01-08 15:20:00,47.14,47.15,47.07,47.07,8600.0,37.4496,37.4576,37.394,37.394,8600.0
2014-01-08 15:25:00,47.04,47.07,47.03,47.07,14100.0,37.3702,37.394,37.3622,37.394,14100.0
2014-01-08 15:30:00,47.07,47.08,47.05,47.07,6600.0,37.394,37.402,37.3781,37.394,6600.0
2014-01-08 15:35:00,47.07,47.11,47.07,47.1,18400.0,37.394,37.4258,37.394,37.4178,18400.0
2014-01-08 15:40:00,47.1,47.15,47.1,47.12,19200.0,37.4178,37.4576,37.4178,37.4337,19200.0
2014-01-08 15:45:00,47.13,47.17,47.12,47.16,19300.0,37.4417,37.4735,37.4337,37.4655,19300.0
2014-01-08 15:50:00,47.15,47.16,47.11,47.14,28300.0,37.4576,37.4655,37.4258,37.4496,28300.0
2014-01-08 15:55:00,47.14,47.21,47.14,47.21,48900.0,37.4496,37.5052,37.4496,37.5052,48900.0
2014-01-09 09:30:00,47.27,47.49,47.26,47.4,14800.0,37.5529,37.7277,37.5449,37.6562,14800.0
2014-01-09 09:35:00,47.44,47.48,47.37,47.43,3700.0,37.6879,37.7197,37.6323,37.68,3700.0
2014-01-09 09:40:00,47.38,47.38,47.22,47.3,12100.0,37.6403,37.6403,37.5132,37.5767,12100.0
2014-01-09 09:45:00,47.3,47.48,47.3,47.38,7100.0,37.5767,37.7197,37.5767,37.6403,7100.0
2014-01-09 09:50:00,47.41,47.43,47.35,47.42,7300.0,37.6641,37.68,37.6164,37.6721,7300.0
2014-01-09 09:55:00,47.43,47.5,47.42,47.48,5500.0,37.68,37.7356,37.6721,37.7197,5500.0
2014-01-09 10:00:00,47.47,47.49,47.41,47.43,6700.0,37.7118,37.7277,37.6641,37.68,6700.0
2014-01-09 10:05:00,47.44,47.48,47.34,47.34,3800.0,37.6879,37.7197,37.6085,37.6085,3800.0
2014-01-09 10:10:00,47.36,47.38,47.31,47.33,6200.0,37.6244,37.6403,37.5847,37.6006,6200.0
2014-01-09 10:15:00,47.31,47.36,47.27,47.35,4600.0,37.5847,37.6244,37.5529,37.6164,4600.0
2014-01-09 10:20:00,47.35,47.41,47.33,47.38,8300.0,37.6164,37.6641,37.6006,37.6403,8300.0
2014-01-09 10:25:00,47.38,47.41,47.34,47.41,11900.0,37.6403,37.6641,37.6085,37.6641,11900.0
2014-01-09 10:30:00,47.44,47.47,47.38,47.4,7800.0,37.6879,37.7118,37.6403,37.6562,7800.0
2014-01-09 10:35:00,47.38,47.4,47.36,47.4,8200.0,37.6403,37.6562,37.6244,37.6562,8200.0
2014-01-09 10:40:00,47.41,47.41,47.33,47.34,24600.0,37.6641,37.6641,37.6006,37.6085,24600.0
2014-01-09 10:45:00,47.34,47.37,47.3,47.32,18300.0,37.6085,37.6323,37.5767,37.5926,18300.0
2014-01-09 10:50:00,47.31,47.34,47.26,47.29,8000.0,37.5847,37.6085,37.5449,37.5688,8000.0
2014-01-09 10:55:00,47.28,47.34,47.26,47.28,9100.0,37.5608,37.6085,37.5449,37.5608,9100.0
2014-01-09 11:00:00,47.29,47.29,47.24,47.27,3300.0,37.5688,37.5688,37.5291,37.5529,3300.0
2014-01-09 11:05:00,47.28,47.28,47.26,47.27,5900.0,37.5608,37.5608,37.5449,37.5529,5900.0
2014-01-09 11:10:00,47.27,47.3,47.26,47.29,9900.0,37.5529,37.5767,37.5449,37.5688,9900.0
2014-01-09 11:15:00,47.3,47.39,47.29,47.39,4800.0,37.5767,37.6482,37.5688,37.6482,4800.0
2014-01-09 11:20:00,47.36,47.4,47.33,47.38,6700.0,37.6244,37.6562,37.6006,37.6403,6700.0
2014-01-09 11:25:00,47.4,47.43,47.36,47.36,3000.0,37.6562,37.68,37.6244,37.6244,3000.0
2014-01-09 11:30:00,47.36,47.36,47.31,47.31,4000.0,37.6244,37.6244,37.5847,37.5847,4000.0
2014-01-09 11:35:00,47.31,47.41,47.31,47.41,1900.0,37.5847,37.6641,37.5847,37.6641,1900.0
2014-01-09 11:40:00,47.41,47.42,47.37,47.39,4300.0,37.6641,37.6721,37.6323,37.6482,4300.0
2014-01-09 11:45:00,47.4,47.42,47.39,47.39,2400.0,37.6562,37.6721,37.6482,37.6482,2400.0
2014-01-09 11:50:00,47.39,47.42,47.39,47.42,9000.0,37.6482,37.6721,37.6482,37.6721,9000.0
2014-01-09 11:55:00,47.42,47.43,47.39,47.43,4300.0,37.6721,37.68,37.6482,37.68,4300.0
2014-01-09 12:00:00,47.43,47.43,47.4,47.41,4900.0,37.68,37.68,37.6562,37.6641,4900.0
2014-01-09 12:05:00,47.4,47.41,47.36,47.36,2200.0,37.6562,37.6641,37.6244,37.6244,2200.0
2014-01-09 12:10:00,47.35,47.38,47.33,47.37,3600.0,37.6164,37.6403,37.6006,37.6323,3600.0
2014-01-09 12:15:00,47.36,47.38,47.34,47.38,2000.0,37.6244,37.6403,37.6085,37.6403,2000.0
2014-01-09 12:20:00,47.37,47.46,47.36,47.44,6500.0,37.6323,37.7038,37.6244,37.6879,6500.0
2014-01-09 12:25:00,47.44,47.49,47.42,47.46,4500.0,37.6879,37.7277,37.6721,37.7038,4500.0
2014-01-09 12:30:00,47.46,47.53,47.46,47.51,5000.0,37.7038,37.7594,37.7038,37.7436,5000.0
2014-01-09 12:35:00,47.53,47.53,47.48,47.48,2600.0,37.7594,37.7594,37.7197,37.7197,2600.0
2014-01-09 12:40:00,47.48,47.52,47.47,47.49,4300.0,37.7197,37.7515,37.7118,37.7277,4300.0
2014-01-09 12:45:00,47.48,47.5,47.42,47.47,7300.0,37.7197,37.7356,37.6721,37.7118,7300.0
2014-01-09 12:50:00,47.45,47.48,47.45,47.47,4700.0,37.6959,37.7197,37.6959,37.7118,4700.0
2014-01-09 12:55:00,47.45,47.49,47.44,47.48,2200.0,37.6959,37.7277,37.6879,37.7197,2200.0
2014-01-09 13:00:00,47.49,47.53,47.46,47.5,6100.0,37.7277,37.7594,37.7038,37.7356,6100.0
2014-01-09 13:05:00,47.49,47.5,47.47,47.49,2100.0,37.7277,37.7356,37.7118,37.7277,2100.0
2014-01-09 13:10:00,47.49,47.53,47.49,47.51,13100.0,37.7277,37.7594,37.7277,37.7436,13100.0
2014-01-09 13:15:00,47.53,47.57,47.51,47.56,13800.0,37.7594,37.7912,37.7436,37.7833,13800.0
2014-01-09 13:20:00,47.55,47.56,47.53,47.53,15200.0,37.7753,37.7833,37.7594,37.7594,15200.0
2014-01-09 13:25:00,47.52,47.59,47.52,47.58,4900.0,37.7515,37.8071,37.7515,37.7992,4900.0
2014-01-09 13:30:00,47.59,47.59,47.55,47.59,10700.0,37.8071,37.8071,37.7753,37.8071,10700.0
2014-01-09 13:35:00,47.59,47.59,47.56,47.59,8300.0,37.8071,37.8071,37.7833,37.8071,8300.0
2014-01-09 13:40:00,47.57,47.59,47.55,47.58,8400.0,37.7912,37.8071,37.7753,37.7992,8400.0
2014-01-09 13:45:00,47.59,47.59,47.57,47.59,11400.0,37.8071,37.8071,37.7912,37.8071,11400.0
2014-01-09 13:50:00,47.6,47.62,47.6,47.61,9300.0,37.8151,37.8309,37.8151,37.823,9300.0
2014-01-09 13:55:00,47.6,47.68,47.59,47.65,33900.0,37.8151,37.8786,37.8071,37.8548,33900.0
2014-01-09 14:00:00,47.65,47.68,47.61,47.65,42400.0,37.8548,37.8786,37.823,37.8548,42400.0
2014-01-09 14:05:00,47.64,47.64,47.61,47.63,10300.0,37.8468,37.8468,37.823,37.8389,10300.0
2014-01-09 14:10:00,47.63,47.66,47.62,47.66,8400.0,37.8389,37.8627,37.8309,37.8627,8400.0
2014-01-09 14:15:00,47.65,47.67,47.62,47.63,4400.0,37.8548,37.8707,37.8309,37.8389,4400.0
2014-01-09 14:20:00,47.62,47.69,47.62,47.65,25800.0,37.8309,37.8866,37.8309,37.8548,25800.0
2014-01-09 14:25:00,47.65,47.66,47.64,47.64,3900.0,37.8548,37.8627,37.8468,37.8468,3900.0
2014-01-09 14:30:00,47.64,47.65,47.64,47.64,5700.0,37.8468,37.8548,37.8468,37.8468,5700.0
2014-01-09 14:35:00,47.64,47.66,47.61,47.66,12700.0,37.8468,37.8627,37.823,37.8627,12700.0
2014-01-09 14:40:00,47.66,47.7,47.66,47.7,8300.0,37.8627,37.8945,37.8627,37.8945,8300.0
2014-01-09 14:45:00,47.69,47.79,47.69,47.74,20900.0,37.8866,37.966,37.8866,37.9263,20900.0
2014-01-09 14:50:00,47.74,47.76,47.73,47.73,7900.0,37.9263,37.9422,37.9183,37.9183,7900.0
2014-01-09 14:55:00,47.73,47.74,47.71,47.73,4600.0,37.9183,37.9263,37.9024,37.9183,4600.0
2014-01-09 15:00:00,47.73,47.73,47.62,47.63,28200.0,37.9183,37.9183,37.8309,37.8389,28200.0
2014-01-09 15:05:00,47.63,47.67,47.61,47.67,16700.0,37.8389,37.8707,37.823,37.8707,16700.0
2014-01-09 15:10:00,47.67,47.73,47.66,47.73,5700.0,37.8707,37.9183,37.8627,37.9183,5700.0
2014-01-09 15:15:00,47.73,47.8,47.72,47.78,21300.0,37.9183,37.9739,37.9104,37.9581,21300.0
2014-01-09 15:20:00,47.79,47.92,47.78,47.91,65900.0,37.966,38.0693,37.9581,38.0613,65900.0
2014-01-09 15:25:00,47.91,47.92,47.89,47.89,20000.0,38.0613,38.0693,38.0454,38.0454,20000.0
2014-01-09 15:30:00,47.89,47.9,47.86,47.89,39700.0,38.0454,38.0534,38.0216,38.0454,39700.0
2014-01-09 15:35:00,47.89,47.92,47.88,47.91,20100.0,38.0454,38.0693,38.0375,38.0613,20100.0
2014-01-09 15:40:00,47.92,47.93,47.88,47.91,18200.0,38.0693,38.0772,38.0375,38.0613,18200.0
2014-01-09 15:45:00,47.9,47.92,47.89,47.92,30300.0,38.0534,38.0693,38.0454,38.0693,30300.0
2014-01-09 15:50:00,47.92,47.93,47.91,47.92,30500.0,38.0693,38.0772,38.0613,38.0693,30500.0
2014-01-09 15:55:00,47.93,47.98,47.92,47.98,61200.0,38.0772,38.1169,38.0693,38.1169,61200.0
2014-01-10 09:30:00,48.07,48.41,47.92,48.05,30400.0,38.1884,38.4585,38.0693,38.1726,30400.0
2014-01-10 09:35:00,48.01,48.07,47.99,48.04,8800.0,38.1408,38.1884,38.1249,38.1646,8800.0
2014-01-10 09:40:00,48.06,48.06,47.95,47.99,12500.0,38.1805,38.1805,38.0931,38.1249,12500.0
2014-01-10 09:45:00,47.99,48.0,47.83,47.83,7600.0,38.1249,38.1328,37.9978,37.9978,7600.0
2014-01-10 09:50:00,47.85,47.98,47.83,47.9,14300.0,38.0137,38.1169,37.9978,38.0534,14300.0
2014-01-10 09:55:00,47.87,47.9,47.74,47.75,14100.0,38.0296,38.0534,37.9263,37.9342,14100.0
2014-01-10 10:00:00,47.77,47.78,47.62,47.64,6900.0,37.9501,37.9581,37.8309,37.8468,6900.0
2014-01-10 10:05:00,47.67,47.68,47.55,47.6,5800.0,37.8707,37.8786,37.7753,37.8151,5800.0
2014-01-10 10:10:00,47.62,47.73,47.6,47.71,8600.0,37.8309,37.9183,37.8151,37.9024,8600.0
2014-01-10 10:15:00,47.7,47.82,47.7,47.76,8000.0,37.8945,37.9898,37.8945,37.9422,8000.0
2014-01-10 10:20:00,47.77,47.81,47.76,47.77,2600.0,37.9501,37.9819,37.9422,37.9501,2600.0
2014-01-10 10:25:00,47.78,47.78,47.69,47.72,7100.0,37.9581,37.9581,37.8866,37.9104,7100.0
2014-01-10 10:30:00,47.71,47.76,47.69,47.74,10000.0,37.9024,37.9422,37.8866,37.9263,10000.0
2014-01-10 10:35:00,47.72,47.78,47.7,47.7,7400.0,37.9104,37.9581,37.8945,37.8945,7400.0
2014-01-10 10:40:00,47.7,47.8,47.7,47.8,5500.0,37.8945,37.9739,37.8945,37.9739,5500.0
2014-01-10 10:45:00,47.8,47.83,47.79,47.79,4000.0,37.9739,37.9978,37.966,37.966,4000.0
2014-01-10 10:50:00,47.79,47.82,47.72,47.72,7400.0,37.966,37.9898,37.9104,37.9104,7400.0
2014-01-10 10:55:00,47.72,47.74,47.7,47.74,4200.0,37.9104,37.9263,37.8945,37.9263,4200.0
2014-01-10 11:00:00,47.71,47.76,47.66,47.66,3700.0,37.9024,37.9422,37.8627,37.8627,3700.0
2014-01-10 11:05:00,47.68,47.68,47.63,47.67,4500.0,37.8786,37.8786,37.8389,37.8707,4500.0
2014-01-10 11:10:00,47.68,47.68,47.61,47.61,6600.0,37.8786,37.8786,37.823,37.823,6600.0
2014-01-10 11:15:00,47.62,47.63,47.55,47.55,7000.0,37.8309,37.8389,37.7753,37.7753,7000.0
2014-01-10 11:20:00,47.55,47.58,47.53,47.54,6600.0,37.7753,37.7992,37.7594,37.7674,6600.0
2014-01-10 11:25:00,47.54,47.56,47.5,47.5,2800.0,37.7674,37.7833,37.7356,37.7356,2800.0
2014-01-10 11:30:00,47.51,47.51,47.45,47.45,3000.0,37.7436,37.7436,37.6959,37.6959,3000.0
2014-01-10 11:35:00,47.44,47.62,47.43,47.62,9900.0,37.6879,37.8309,37.68,37.8309,9900.0
2014-01-10 11:40:00,47.62,47.63,47.61,47.63,1700.0,37.8309,37.8389,37.823,37.8389,1700.0
2014-01-10 11:45:00,47.61,47.64,47.59,47.63,4500.0,37.823,37.8468,37.8071,37.8389,4500.0
2014-01-10 11:50:00,47.62,47.66,47.61,47.64,4800.0,37.8309,37.8627,37.823,37.8468,4800.0
2014-01-10 11:55:00,47.63,47.66,47.6,47.66,8600.0,37.8389,37.8627,37.8151,37.8627,8600.0
2014-01-10 12:00:00,47.65,47.68,47.65,47.66,4800.0,37.8548,37.8786,37.8548,37.8627,4800.0
2014-01-10 12:05:00,47.66,47.71,47.63,47.67,5900.0,37.8627,37.9024,37.8389,37.8707,5900.0
2014-01-10 12:10:00,47.69,47.71,47.66,47.68,1500.0,37.8866,37.9024,37.8627,37.8786,1500.0
2014-01-10 12:15:00,47.71,47.84,47.68,47.83,15600.0,37.9024,38.0057,37.8786,37.9978,15600.0
2014-01-10 12:20:00,47.82,47.82,47.79,47.81,6000.0,37.9898,37.9898,37.966,37.9819,6000.0
2014-01-10 12:25:00,47.79,47.82,47.78,47.82,6300.0,37.966,37.9898,37.9581,37.9898,6300.0
2014-01-10 12:30:00,47.82,47.85,47.79,47.85,5300.0,37.9898,38.0137,37.966,38.0137,5300.0
2014-01-10 12:35:00,47.85,47.88,47.83,47.84,8000.0,38.0137,38.0375,37.9978,38.0057,8000.0
2014-01-10 12:40:00,47.84,47.9,47.81,47.9,8200.0,38.0057,38.0534,37.9819,38.0534,8200.0
2014-01-10 12:45:00,47.9,47.98,47.87,47.92,14000.0,38.0534,38.1169,38.0296,38.0693,14000.0
2014-01-10 12:50:00,47.9,47.92,47.89,47.89,8800.0,38.0534,38.0693,38.0454,38.0454,8800.0
2014-01-10 12:55:00,47.91,47.92,47.84,47.84,121500.0,38.0613,38.0693,38.0057,38.0057,121500.0
2014-01-10 13:00:00,47.83,47.83,47.78,47.8,10900.0,37.9978,37.9978,37.9581,37.9739,10900.0
2014-01-10 13:05:00,47.8,47.81,47.78,47.78,3100.0,37.9739,37.9819,37.9581,37.9581,3100.0
2014-01-10 13:10:00,47.8,47.81,47.79,47.8,6500.0,37.9739,37.9819,37.966,37.9739,6500.0
2014-01-10 13:15:00,47.8,47.82,47.8,47.82,2500.0,37.9739,37.9898,37.9739,37.9898,2500.0
2014-01-10 13:20:00,47.83,47.84,47.79,47.83,13500.0,37.9978,38.0057,37.966,37.9978,13500.0
2014-01-10 13:25:00,47.83,47.84,47.82,47.82,3100.0,37.9978,38.0057,37.9898,37.9898,3100.0
2014-01-10 13:30:00,47.83,47.84,47.82,47.83,2800.0,37.9978,38.0057,37.9898,37.9978,2800.0
2014-01-10 13:35:00,47.84,47.84,47.82,47.83,4900.0,38.0057,38.0057,37.9898,37.9978,4900.0
2014-01-10 13:40:00,47.83,47.85,47.81,47.84,9400.0,37.9978,38.0137,37.9819,38.0057,9400.0
2014-01-10 13:45:00,47.84,47.84,47.82,47.83,2400.0,38.0057,38.0057,37.9898,37.9978,2400.0
2014-01-10 13:50:00,47.82,47.82,47.79,47.81,5400.0,37.9898,37.9898,37.966,37.9819,5400.0
2014-01-10 13:55:00,47.8,47.8,47.71,47.71,2500.0,37.9739,37.9739,37.9024,37.9024,2500.0
2014-01-10 14:00:00,47.72,47.8,47.7,47.8,4400.0,37.9104,37.9739,37.8945,37.9739,4400.0
2014-01-10 14:05:00,47.8,47.81,47.77,47.81,6200.0,37.9739,37.9819,37.9501,37.9819,6200.0
2014-01-10 14:10:00,47.82,47.82,47.75,47.77,3000.0,37.9898,37.9898,37.9342,37.9501,3000.0
2014-01-10 14:15:00,47.77,47.77,47.72,47.74,4100.0,37.9501,37.9501,37.9104,37.9263,4100.0
2014-01-10 14:20:00,47.75,47.83,47.75,47.78,15700.0,37.9342,37.9978,37.9342,37.9581,15700.0
2014-01-10 14:25:00,47.77,47.81,47.71,47.8,48800.0,37.9501,37.9819,37.9024,37.9739,48800.0
2014-01-10 14:30:00,47.79,47.82,47.79,47.82,4400.0,37.966,37.9898,37.966,37.9898,4400.0
2014-01-10 14:35:00,47.82,47.84,47.8,47.83,10800.0,37.9898,38.0057,37.9739,37.9978,10800.0
2014-01-10 14:40:00,47.82,47.85,47.81,47.81,6200.0,37.9898,38.0137,37.9819,37.9819,6200.0
2014-01-10 14:45:00,47.81,47.84,47.81,47.83,8600.0,37.9819,38.0057,37.9819,37.9978,8600.0
2014-01-10 14:50:00,47.83,47.84,47.81,47.84,9700.0,37.9978,38.0057,37.9819,38.0057,9700.0
2014-01-10 14:55:00,47.84,47.86,47.83,47.83,12400.0,38.0057,38.0216,37.9978,37.9978,12400.0
2014-01-10 15:00:00,47.83,47.89,47.82,47.87,12900.0,37.9978,38.0454,37.9898,38.0296,12900.0
2014-01-10 15:05:00,47.86,47.9,47.86,47.88,29900.0,38.0216,38.0534,38.0216,38.0375,29900.0
2014-01-10 15:10:00,47.88,47.9,47.86,47.88,12100.0,38.0375,38.0534,38.0216,38.0375,12100.0
2014-01-10 15:15:00,47.88,47.9,47.87,47.88,5100.0,38.0375,38.0534,38.0296,38.0375,5100.0
2014-01-10 15:20:00,47.87,47.94,47.86,47.92,20400.0,38.0296,38.0852,38.0216,38.0693,20400.0
2014-01-10 15:25:00,47.93,47.96,47.9,47.94,10600.0,38.0772,38.1011,38.0534,38.0852,10600.0
2014-01-10 15:30:00,47.94,48.03,47.94,48.02,25500.0,38.0852,38.1567,38.0852,38.1487,25500.0
2014-01-10 15:35:00,48.01,48.05,48.01,48.03,17000.0,38.1408,38.1726,38.1408,38.1567,17000.0
2014-01-10 15:40:00,48.03,48.07,48.03,48.05,18800.0,38.1567,38.1884,38.1567,38.1726,18800.0
2014-01-10 15:45:00,48.04,48.04,48.01,48.02,32600.0,38.1646,38.1646,38.1408,38.1487,32600.0
2014-01-10 15:50:00,48.02,48.03,48.0,48.02,53400.0,38.1487,38.1567,38.1328,38.1487,53400.0
2014-01-10 15:55:00,48.02,48.07,48.01,48.06,54000.0,38.1487,38.1884,38.1408,38.1805,54000.0
2014-01-13 09:30:00,47.84,48.01,47.75,47.99,6500.0,38.0057,38.1408,37.9342,38.1249,6500.0
2014-01-13 09:35:00,48.0,48.0,47.83,47.83,800.0,38.1328,38.1328,37.9978,37.9978,800.0
2014-01-13 09:40:00,47.81,47.89,47.79,47.89,2600.0,37.9819,38.0454,37.966,38.0454,2600.0
2014-01-13 09:45:00,47.91,47.92,47.82,47.82,3700.0,38.0613,38.0693,37.9898,37.9898,3700.0
2014-01-13 09:50:00,47.77,47.85,47.72,47.79,2700.0,37.9501,38.0137,37.9104,37.966,2700.0
2014-01-13 09:55:00,47.78,47.78,47.69,47.7,4200.0,37.9581,37.9581,37.8866,37.8945,4200.0
2014-01-13 10:00:00,47.7,47.76,47.66,47.71,2600.0,37.8945,37.9422,37.8627,37.9024,2600.0
2014-01-13 10:05:00,47.73,47.74,47.68,47.73,23300.0,37.9183,37.9263,37.8786,37.9183,23300.0
2014-01-13 10:10:00,47.73,47.76,47.72,47.72,4500.0,37.9183,37.9422,37.9104,37.9104,4500.0
2014-01-13 10:15:00,47.74,47.74,47.7,47.71,6400.0,37.9263,37.9263,37.8945,37.9024,6400.0
2014-01-13 10:20:00,47.74,47.78,47.73,47.77,2800.0,37.9263,37.9581,37.9183,37.9501,2800.0
2014-01-13 10:25:00,47.79,47.8,47.76,47.76,5200.0,37.966,37.9739,37.9422,37.9422,5200.0
2014-01-13 10:30:00,47.76,47.78,47.7,47.7,7300.0,37.9422,37.9581,37.8945,37.8945,7300.0
2014-01-13 10:35:00,47.69,47.72,47.68,47.71,1800.0,37.8866,37.9104,37.8786,37.9024,1800.0
2014-01-13 10:40:00,47.75,47.79,47.68,47.79,9200.0,37.9342,37.966,37.8786,37.966,9200.0
2014-01-13 10:45:00,47.75,47.78,47.75,47.76,800.0,37.9342,37.9581,37.9342,37.9422,800.0
2014-01-13 10:50:00,47.78,47.8,47.75,47.76,2600.0,37.9581,37.9739,37.9342,37.9422,2600.0
2014-01-13 10:55:00,47.75,47.8,47.73,47.8,7100.0,37.9342,37.9739,37.9183,37.9739,7100.0
2014-01-13 11:00:00,47.8,47.83,47.8,47.8,9200.0,37.9739,37.9978,37.9739,37.9739,9200.0
2014-01-13 11:05:00,47.78,47.78,47.72,47.72,1100.0,37.9581,37.9581,37.9104,37.9104,1100.0
2014-01-13 11:10:00,47.72,47.76,47.72,47.75,2100.0,37.9104,37.9422,37.9104,37.9342,2100.0
2014-01-13 11:15:00,47.75,47.76,47.72,47.76,4000.0,37.9342,37.9422,37.9104,37.9422,4000.0
2014-01-13 11:20:00,47.78,47.78,47.73,47.75,800.0,37.9581,37.9581,37.9183,37.9342,800.0
2014-01-13 11:25:00,47.76,47.8,47.76,47.79,3700.0,37.9422,37.9739,37.9422,37.966,3700.0
2014-01-13 11:30:00,47.8,47.8,47.7,47.71,2600.0,37.9739,37.9739,37.8945,37.9024,2600.0
2014-01-13 11:35:00,47.72,47.76,47.72,47.75,1700.0,37.9104,37.9422,37.9104,37.9342,1700.0
2014-01-13 11:40:00,47.74,47.74,47.7,47.72,1700.0,37.9263,37.9263,37.8945,37.9104,1700.0
2014-01-13 11:45:00,47.72,47.75,47.72,47.75,2700.0,37.9104,37.9342,37.9104,37.9342,2700.0
2014-01-13 11:50:00,47.74,47.74,47.73,47.74,1000.0,37.9263,37.9263,37.9183,37.9263,1000.0
2014-01-13 11:55:00,47.73,47.75,47.72,47.75,600.0,37.9183,37.9342,37.9104,37.9342,600.0
2014-01-13 12:00:00,47.77,47.77,47.68,47.68,6800.0,37.9501,37.9501,37.8786,37.8786,6800.0
2014-01-13 12:05:00,47.71,47.75,47.71,47.74,6600.0,37.9024,37.9342,37.9024,37.9263,6600.0
2014-01-13 12:10:00,47.75,47.84,47.73,47.79,19800.0,37.9342,38.0057,37.9183,37.966,19800.0
2014-01-13 12:15:00,47.8,47.81,47.79,47.81,3200.0,37.9739,37.9819,37.966,37.9819,3200.0
2014-01-13 12:20:00,47.81,47.81,47.77,47.77,1300.0,37.9819,37.9819,37.9501,37.9501,1300.0
2014-01-13 12:25:00,47.73,47.73,47.67,47.67,4900.0,37.9183,37.9183,37.8707,37.8707,4900.0
2014-01-13 12:30:00,47.67,47.68,47.61,47.67,3900.0,37.8707,37.8786,37.823,37.8707,3900.0
2014-01-13 12:35:00,47.68,47.7,47.67,47.68,4600.0,37.8786,37.8945,37.8707,37.8786,4600.0
2014-01-13 12:40:00,47.67,47.72,47.67,47.7,1300.0,37.8707,37.9104,37.8707,37.8945,1300.0
2014-01-13 12:45:00,47.72,47.72,47.65,47.67,3200.0,37.9104,37.9104,37.8548,37.8707,3200.0
2014-01-13 12:50:00,47.68,47.71,47.68,47.71,1700.0,37.8786,37.9024,37.8786,37.9024,1700.0
2014-01-13 12:55:00,47.67,47.71,47.59,47.61,5000.0,37.8707,37.9024,37.8071,37.823,5000.0
2014-01-13 13:00:00,47.57,47.61,47.55,47.56,5500.0,37.7912,37.823,37.7753,37.7833,5500.0
2014-01-13 13:05:00,47.57,47.62,47.57,47.6,2700.0,37.7912,37.8309,37.7912,37.8151,2700.0
2014-01-13 13:10:00,47.58,47.61,47.55,47.6,3700.0,37.7992,37.823,37.7753,37.8151,3700.0
2014-01-13 13:15:00,47.59,47.61,47.56,47.61,25500.0,37.8071,37.823,37.7833,37.823,25500.0
2014-01-13 13:20:00,47.61,47.64,47.6,47.62,4400.0,37.823,37.8468,37.8151,37.8309,4400.0
2014-01-13 13:25:00,47.6,47.64,47.6,47.62,6200.0,37.8151,37.8468,37.8151,37.8309,6200.0
2014-01-13 13:30:00,47.62,47.62,47.59,47.6,6900.0,37.8309,37.8309,37.8071,37.8151,6900.0
2014-01-13 13:35:00,47.61,47.64,47.61,47.61,2300.0,37.823,37.8468,37.823,37.823,2300.0
2014-01-13 13:40:00,47.6,47.61,47.59,47.61,10300.0,37.8151,37.823,37.8071,37.823,10300.0
2014-01-13 13:45:00,47.6,47.62,47.59,47.6,15000.0,37.8151,37.8309,37.8071,37.8151,15000.0
2014-01-13 13:50:00,47.6,47.64,47.6,47.62,4900.0,37.8151,37.8468,37.8151,37.8309,4900.0
2014-01-13 13:55:00,47.62,47.63,47.6,47.61,5300.0,37.8309,37.8389,37.8151,37.823,5300.0
2014-01-13 14:00:00,47.62,47.62,47.59,47.6,12500.0,37.8309,37.8309,37.8071,37.8151,12500.0
2014-01-13 14:05:00,47.6,47.64,47.6,47.62,8700.0,37.8151,37.8468,37.8151,37.8309,8700.0
2014-01-13 14:10:00,47.63,47.67,47.59,47.62,5900.0,37.8389,37.8707,37.8071,37.8309,5900.0
2014-01-13 14:15:00,47.62,47.62,47.59,47.6,12400.0,37.8309,37.8309,37.8071,37.8151,12400.0
2014-01-13 14:20:00,47.61,47.64,47.58,47.61,31100.0,37.823,37.8468,37.7992,37.823,31100.0
2014-01-13 14:25:00,47.6,47.65,47.6,47.62,5500.0,37.8151,37.8548,37.8151,37.8309,5500.0
2014-01-13 14:30:00,47.62,47.62,47.59,47.6,13200.0,37.8309,37.8309,37.8071,37.8151,13200.0
2014-01-13 14:35:00,47.61,47.63,47.59,47.61,8800.0,37.823,37.8389,37.8071,37.823,8800.0
2014-01-13 14:40:00,47.61,47.63,47.59,47.6,9900.0,37.823,37.8389,37.8071,37.8151,9900.0
2014-01-13 14:45:00,47.6,47.62,47.59,47.61,14200.0,37.8151,37.8309,37.8071,37.823,14200.0
2014-01-13 14:50:00,47.62,47.62,47.59,47.61,22700.0,37.8309,37.8309,37.8071,37.823,22700.0
2014-01-13 14:55:00,47.61,47.62,47.58,47.58,15500.0,37.823,37.8309,37.7992,37.7992,15500.0
2014-01-13 15:00:00,47.58,47.58,47.45,47.48,9600.0,37.7992,37.7992,37.6959,37.7197,9600.0
2014-01-13 15:05:00,47.49,47.51,47.44,47.46,10400.0,37.7277,37.7436,37.6879,37.7038,10400.0
2014-01-13 15:10:00,47.48,47.53,47.45,47.53,9900.0,37.7197,37.7594,37.6959,37.7594,9900.0
2014-01-13 15:15:00,47.52,47.53,47.48,47.51,22000.0,37.7515,37.7594,37.7197,37.7436,22000.0
2014-01-13 15:20:00,47.5,47.55,47.47,47.55,25400.0,37.7356,37.7753,37.7118,37.7753,25400.0
2014-01-13 15:25:00,47.55,47.61,47.54,47.54,18800.0,37.7753,37.823,37.7674,37.7674,18800.0
2014-01-13 15:30:00,47.55,47.56,47.53,47.55,29800.0,37.7753,37.7833,37.7594,37.7753,29800.0
2014-01-13 15:35:00,47.55,47.6,47.55,47.59,32900.0,37.7753,37.8151,37.7753,37.8071,32900.0
2014-01-13 15:40:00,47.58,47.6,47.55,47.6,28700.0,37.7992,37.8151,37.7753,37.8151,28700.0
2014-01-13 15:45:00,47.59,47.62,47.58,47.61,27800.0,37.8071,37.8309,37.7992,37.823,27800.0
2014-01-13 15:50:00,47.6,47.64,47.6,47.62,23300.0,37.8151,37.8468,37.8151,37.8309,23300.0
2014-01-13 15:55:00,47.62,47.69,47.62,47.68,58800.0,37.8309,37.8866,37.8309,37.8786,58800.0
2014-01-14 09:30:00,47.81,47.95,47.66,47.93,10300.0,37.9819,38.0931,37.8627,38.0772,10300.0
2014-01-14 09:35:00,47.98,47.99,47.85,47.85,12300.0,38.1169,38.1249,38.0137,38.0137,12300.0
2014-01-14 09:40:00,47.87,47.92,47.83,47.9,10500.0,38.0296,38.0693,37.9978,38.0534,10500.0
2014-01-14 09:45:00,47.9,47.97,47.82,47.89,8400.0,38.0534,38.109,37.9898,38.0454,8400.0
2014-01-14 09:50:00,47.88,47.97,47.85,47.97,1900.0,38.0375,38.109,38.0137,38.109,1900.0
2014-01-14 09:55:00,47.99,47.99,47.87,47.98,4500.0,38.1249,38.1249,38.0296,38.1169,4500.0
2014-01-14 10:00:00,47.99,48.08,47.97,47.97,4200.0,38.1249,38.1964,38.109,38.109,4200.0
2014-01-14 10:05:00,47.96,48.05,47.94,48.04,4900.0,38.1011,38.1726,38.0852,38.1646,4900.0
2014-01-14 10:10:00,48.01,48.04,47.97,47.97,3400.0,38.1408,38.1646,38.109,38.109,3400.0
2014-01-14 10:15:00,47.98,48.05,47.98,48.05,7400.0,38.1169,38.1726,38.1169,38.1726,7400.0
2014-01-14 10:20:00,48.07,48.08,47.92,47.92,14100.0,38.1884,38.1964,38.0693,38.0693,14100.0
2014-01-14 10:25:00,47.93,47.94,47.91,47.93,5100.0,38.0772,38.0852,38.0613,38.0772,5100.0
2014-01-14 10:30:00,47.93,47.95,47.9,47.9,4700.0,38.0772,38.0931,38.0534,38.0534,4700.0
2014-01-14 10:35:00,47.88,47.89,47.86,47.88,3100.0,38.0375,38.0454,38.0216,38.0375,3100.0
2014-01-14 10:40:00,47.87,47.95,47.85,47.95,2700.0,38.0296,38.0931,38.0137,38.0931,2700.0
2014-01-14 10:45:00,47.94,47.95,47.91,47.91,4100.0,38.0852,38.0931,38.0613,38.0613,4100.0
2014-01-14 10:50:00,47.9,47.9,47.85,47.86,4000.0,38.0534,38.0534,38.0137,38.0216,4000.0
2014-01-14 10:55:00,47.85,47.93,47.84,47.92,13600.0,38.0137,38.0772,38.0057,38.0693,13600.0
2014-01-14 11:00:00,47.94,47.97,47.94,47.95,7800.0,38.0852,38.109,38.0852,38.0931,7800.0
2014-01-14 11:05:00,47.93,47.95,47.93,47.93,2400.0,38.0772,38.0931,38.0772,38.0772,2400.0
2014-01-14 11:10:00,47.92,47.96,47.9,47.94,5000.0,38.0693,38.1011,38.0534,38.0852,5000.0
2014-01-14 11:15:00,47.92,48.0,47.92,48.0,6900.0,38.0693,38.1328,38.0693,38.1328,6900.0
2014-01-14 11:20:00,47.99,48.01,47.96,47.97,3500.0,38.1249,38.1408,38.1011,38.109,3500.0
2014-01-14 11:25:00,47.96,47.97,47.95,47.96,3900.0,38.1011,38.109,38.0931,38.1011,3900.0
2014-01-14 11:30:00,47.97,48.02,47.97,47.99,8400.0,38.109,38.1487,38.109,38.1249,8400.0
2014-01-14 11:35:00,48.0,48.03,47.96,48.03,6400.0,38.1328,38.1567,38.1011,38.1567,6400.0
2014-01-14 11:40:00,48.03,48.05,47.99,48.02,5700.0,38.1567,38.1726,38.1249,38.1487,5700.0
2014-01-14 11:45:00,48.02,48.02,47.99,47.99,4000.0,38.1487,38.1487,38.1249,38.1249,4000.0
2014-01-14 11:50:00,47.97,47.98,47.9,47.95,5900.0,38.109,38.1169,38.0534,38.0931,5900.0
2014-01-14 11:55:00,47.95,47.96,47.94,47.95,800.0,38.0931,38.1011,38.0852,38.0931,800.0
2014-01-14 12:00:00,47.95,47.95,47.94,47.94,3100.0,38.0931,38.0931,38.0852,38.0852,3100.0
2014-01-14 12:05:00,47.93,47.93,47.9,47.9,800.0,38.0772,38.0772,38.0534,38.0534,800.0
2014-01-14 12:10:00,47.91,47.92,47.87,47.88,4300.0,38.0613,38.0693,38.0296,38.0375,4300.0
2014-01-14 12:15:00,47.89,47.91,47.88,47.88,1900.0,38.0454,38.0613,38.0375,38.0375,1900.0
2014-01-14 12:20:00,47.88,47.95,47.87,47.95,3600.0,38.0375,38.0931,38.0296,38.0931,3600.0
2014-01-14 12:25:00,47.94,47.94,47.93,47.93,300.0,38.0852,38.0852,38.0772,38.0772,300.0
2014-01-14 12:30:00,47.92,47.93,47.86,47.91,6100.0,38.0693,38.0772,38.0216,38.0613,6100.0
2014-01-14 12:35:00,47.91,47.97,47.91,47.96,1900.0,38.0613,38.109,38.0613,38.1011,1900.0
2014-01-14 12:40:00,47.96,47.99,47.95,47.99,2000.0,38.1011,38.1249,38.0931,38.1249,2000.0
2014-01-14 12:45:00,48.0,48.03,47.99,48.01,2800.0,38.1328,38.1567,38.1249,38.1408,2800.0
2014-01-14 12:50:00,48.0,48.05,48.0,48.03,6700.0,38.1328,38.1726,38.1328,38.1567,6700.0
2014-01-14 12:55:00,48.04,48.05,48.03,48.03,1700.0,38.1646,38.1726,38.1567,38.1567,1700.0
2014-01-14 13:00:00,48.04,48.06,48.03,48.03,2700.0,38.1646,38.1805,38.1567,38.1567,2700.0
2014-01-14 13:05:00,48.03,48.07,48.03,48.05,3000.0,38.1567,38.1884,38.1567,38.1726,3000.0
2014-01-14 13:10:00,48.04,48.06,48.01,48.05,6100.0,38.1646,38.1805,38.1408,38.1726,6100.0
2014-01-14 13:15:00,48.04,48.1,48.04,48.1,6100.0,38.1646,38.2123,38.1646,38.2123,6100.0
2014-01-14 13:20:00,48.09,48.15,48.09,48.15,12700.0,38.2043,38.252,38.2043,38.252,12700.0
2014-01-14 13:25:00,48.16,48.18,48.15,48.18,6000.0,38.2599,38.2758,38.252,38.2758,6000.0
2014-01-14 13:30:00,48.17,48.21,48.17,48.21,4300.0,38.2679,38.2997,38.2679,38.2997,4300.0
2014-01-14 13:35:00,48.2,48.23,48.19,48.22,5900.0,38.2917,38.3156,38.2838,38.3076,5900.0
2014-01-14 13:40:00,48.22,48.22,48.19,48.19,2400.0,38.3076,38.3076,38.2838,38.2838,2400.0
2014-01-14 13:45:00,48.18,48.19,48.15,48.18,23500.0,38.2758,38.2838,38.252,38.2758,23500.0
2014-01-14 13:50:00,48.18,48.19,48.18,48.18,5800.0,38.2758,38.2838,38.2758,38.2758,5800.0
2014-01-14 13:55:00,48.18,48.19,48.18,48.19,4900.0,38.2758,38.2838,38.2758,38.2838,4900.0
2014-01-14 14:00:00,48.19,48.2,48.18,48.19,16200.0,38.2838,38.2917,38.2758,38.2838,16200.0
2014-01-14 14:05:00,48.18,48.2,48.18,48.19,8000.0,38.2758,38.2917,38.2758,38.2838,8000.0
2014-01-14 14:10:00,48.18,48.19,48.15,48.18,17900.0,38.2758,38.2838,38.252,38.2758,17900.0
2014-01-14 14:15:00,48.16,48.22,48.16,48.2,25900.0,38.2599,38.3076,38.2599,38.2917,25900.0
2014-01-14 14:20:00,48.19,48.32,48.19,48.32,10200.0,38.2838,38.387,38.2838,38.387,10200.0
2014-01-14 14:25:00,48.32,48.34,48.3,48.34,6200.0,38.387,38.4029,38.3712,38.4029,6200.0
2014-01-14 14:30:00,48.34,48.36,48.2,48.2,7300.0,38.4029,38.4188,38.2917,38.2917,7300.0
2014-01-14 14:35:00,48.2,48.2,48.19,48.19,1700.0,38.2917,38.2917,38.2838,38.2838,1700.0
2014-01-14 14:40:00,48.19,48.19,48.09,48.1,12100.0,38.2838,38.2838,38.2043,38.2123,12100.0
2014-01-14 14:45:00,48.11,48.19,48.11,48.19,5700.0,38.2202,38.2838,38.2202,38.2838,5700.0
2014-01-14 14:50:00,48.19,48.2,48.16,48.16,3800.0,38.2838,38.2917,38.2599,38.2599,3800.0
2014-01-14 14:55:00,48.17,48.17,48.1,48.1,4800.0,38.2679,38.2679,38.2123,38.2123,4800.0
2014-01-14 15:00:00,48.11,48.13,48.09,48.13,4400.0,38.2202,38.2361,38.2043,38.2361,4400.0
2014-01-14 15:05:00,48.13,48.2,48.12,48.17,10500.0,38.2361,38.2917,38.2282,38.2679,10500.0
2014-01-14 15:10:00,48.16,48.16,48.15,48.16,4300.0,38.2599,38.2599,38.252,38.2599,4300.0
2014-01-14 15:15:00,48.15,48.21,48.15,48.21,9800.0,38.252,38.2997,38.252,38.2997,9800.0
2014-01-14 15:20:00,48.18,48.2,48.15,48.2,6700.0,38.2758,38.2917,38.252,38.2917,6700.0
2014-01-14 15:25:00,48.21,48.22,48.18,48.22,5400.0,38.2997,38.3076,38.2758,38.3076,5400.0
2014-01-14 15:30:00,48.23,48.26,48.22,48.23,4900.0,38.3156,38.3394,38.3076,38.3156,4900.0
2014-01-14 15:35:00,48.22,48.24,48.2,48.24,5700.0,38.3076,38.3235,38.2917,38.3235,5700.0
2014-01-14 15:40:00,48.24,48.3,48.23,48.28,23200.0,38.3235,38.3712,38.3156,38.3553,23200.0
2014-01-14 15:45:00,48.28,48.28,48.25,48.27,52200.0,38.3553,38.3553,38.3314,38.3473,52200.0
2014-01-14 15:50:00,48.26,48.3,48.26,48.3,36900.0,38.3394,38.3712,38.3394,38.3712,36900.0
2014-01-14 15:55:00,48.32,48.34,48.28,48.33,49400.0,38.387,38.4029,38.3553,38.395,49400.0
2014-01-15 09:30:00,48.34,48.49,48.18,48.18,14100.0,38.4029,38.5221,38.2758,38.2758,14100.0
2014-01-15 09:35:00,48.23,48.47,48.21,48.45,9500.0,38.3156,38.5062,38.2997,38.4903,9500.0
2014-01-15 09:40:00,48.43,48.5,48.39,48.41,10000.0,38.4744,38.53,38.4427,38.4585,10000.0
2014-01-15 09:45:00,48.44,48.48,48.4,48.44,11100.0,38.4824,38.5142,38.4506,38.4824,11100.0
2014-01-15 09:50:00,48.44,48.47,48.39,48.39,11200.0,38.4824,38.5062,38.4427,38.4427,11200.0
2014-01-15 09:55:00,48.4,48.49,48.4,48.42,31500.0,38.4506,38.5221,38.4506,38.4665,31500.0
2014-01-15 10:00:00,48.42,48.46,48.42,48.44,6500.0,38.4665,38.4983,38.4665,38.4824,6500.0
2014-01-15 10:05:00,48.46,48.5,48.43,48.45,4100.0,38.4983,38.53,38.4744,38.4903,4100.0
2014-01-15 10:10:00,48.44,48.47,48.38,48.41,10300.0,38.4824,38.5062,38.4347,38.4585,10300.0
2014-01-15 10:15:00,48.41,48.47,48.41,48.47,10800.0,38.4585,38.5062,38.4585,38.5062,10800.0
2014-01-15 10:20:00,48.45,48.5,48.43,48.5,8500.0,38.4903,38.53,38.4744,38.53,8500.0
2014-01-15 10:25:00,48.5,48.5,48.44,48.47,4600.0,38.53,38.53,38.4824,38.5062,4600.0
2014-01-15 10:30:00,48.48,48.51,48.48,48.51,5800.0,38.5142,38.538,38.5142,38.538,5800.0
2014-01-15 10:35:00,48.51,48.53,48.5,48.51,18500.0,38.538,38.5539,38.53,38.538,18500.0
2014-01-15 10:40:00,48.52,48.54,48.5,48.54,6200.0,38.5459,38.5618,38.53,38.5618,6200.0
2014-01-15 10:45:00,48.53,48.54,48.5,48.54,8100.0,38.5539,38.5618,38.53,38.5618,8100.0
2014-01-15 10:50:00,48.55,48.57,48.52,48.55,12200.0,38.5698,38.5857,38.5459,38.5698,12200.0
2014-01-15 10:55:00,48.55,48.57,48.51,48.54,6300.0,38.5698,38.5857,38.538,38.5618,6300.0
2014-01-15 11:00:00,48.53,48.57,48.53,48.56,5200.0,38.5539,38.5857,38.5539,38.5777,5200.0
2014-01-15 11:05:00,48.56,48.61,48.56,48.6,7100.0,38.5777,38.6174,38.5777,38.6095,7100.0
2014-01-15 11:10:00,48.58,48.61,48.58,48.59,8400.0,38.5936,38.6174,38.5936,38.6015,8400.0
2014-01-15 11:15:00,48.59,48.61,48.59,48.61,3500.0,38.6015,38.6174,38.6015,38.6174,3500.0
2014-01-15 11:20:00,48.6,48.62,48.58,48.59,11600.0,38.6095,38.6254,38.5936,38.6015,11600.0
2014-01-15 11:25:00,48.59,48.61,48.56,48.6,8100.0,38.6015,38.6174,38.5777,38.6095,8100.0
2014-01-15 11:30:00,48.6,48.64,48.58,48.63,11800.0,38.6095,38.6413,38.5936,38.6333,11800.0
2014-01-15 11:35:00,48.64,48.65,48.6,48.61,9400.0,38.6413,38.6492,38.6095,38.6174,9400.0
2014-01-15 11:40:00,48.6,48.64,48.59,48.61,9600.0,38.6095,38.6413,38.6015,38.6174,9600.0
2014-01-15 11:45:00,48.63,48.63,48.61,48.61,5800.0,38.6333,38.6333,38.6174,38.6174,5800.0
2014-01-15 11:50:00,48.62,48.64,48.6,48.63,6900.0,38.6254,38.6413,38.6095,38.6333,6900.0
2014-01-15 11:55:00,48.61,48.64,48.59,48.62,10400.0,38.6174,38.6413,38.6015,38.6254,10400.0
2014-01-15 12:00:00,48.61,48.65,48.61,48.62,6300.0,38.6174,38.6492,38.6174,38.6254,6300.0
2014-01-15 12:05:00,48.61,48.63,48.61,48.61,4600.0,38.6174,38.6333,38.6174,38.6174,4600.0
2014-01-15 12:10:00,48.62,48.62,48.6,48.6,5900.0,38.6254,38.6254,38.6095,38.6095,5900.0
2014-01-15 12:15:00,48.6,48.62,48.58,48.62,6200.0,38.6095,38.6254,38.5936,38.6254,6200.0
2014-01-15 12:20:00,48.61,48.63,48.6,48.61,7300.0,38.6174,38.6333,38.6095,38.6174,7300.0
2014-01-15 12:25:00,48.6,48.64,48.6,48.63,3700.0,38.6095,38.6413,38.6095,38.6333,3700.0
2014-01-15 12:30:00,48.63,48.64,48.61,48.63,3900.0,38.6333,38.6413,38.6174,38.6333,3900.0
2014-01-15 12:35:00,48.62,48.63,48.59,48.59,4800.0,38.6254,38.6333,38.6015,38.6015,4800.0
2014-01-15 12:40:00,48.59,48.61,48.58,48.61,8300.0,38.6015,38.6174,38.5936,38.6174,8300.0
2014-01-15 12:45:00,48.61,48.63,48.61,48.63,2500.0,38.6174,38.6333,38.6174,38.6333,2500.0
2014-01-15 12:50:00,48.62,48.63,48.61,48.62,4500.0,38.6254,38.6333,38.6174,38.6254,4500.0
2014-01-15 12:55:00,48.61,48.62,48.59,48.62,7500.0,38.6174,38.6254,38.6015,38.6254,7500.0
2014-01-15 13:00:00,48.62,48.63,48.61,48.61,2400.0,38.6254,38.6333,38.6174,38.6174,2400.0
2014-01-15 13:05:00,48.61,48.64,48.6,48.62,5100.0,38.6174,38.6413,38.6095,38.6254,5100.0
2014-01-15 13:10:00,48.61,48.62,48.59,48.59,3200.0,38.6174,38.6254,38.6015,38.6015,3200.0
2014-01-15 13:15:00,48.6,48.6,48.57,48.59,2100.0,38.6095,38.6095,38.5857,38.6015,2100.0
2014-01-15 13:20:00,48.58,48.6,48.57,48.58,8600.0,38.5936,38.6095,38.5857,38.5936,8600.0
2014-01-15 13:25:00,48.58,48.59,48.55,48.57,13000.0,38.5936,38.6015,38.5698,38.5857,13000.0
2014-01-15 13:30:00,48.56,48.57,48.5,48.5,14100.0,38.5777,38.5857,38.53,38.53,14100.0
2014-01-15 13:35:00,48.5,48.51,48.46,48.49,8900.0,38.53,38.538,38.4983,38.5221,8900.0
2014-01-15 13:40:00,48.47,48.49,48.43,48.44,19900.0,38.5062,38.5221,38.4744,38.4824,19900.0
2014-01-15 13:45:00,48.44,48.47,48.42,48.42,9100.0,38.4824,38.5062,38.4665,38.4665,9100.0
2014-01-15 13:50:00,48.43,48.45,48.41,48.44,4200.0,38.4744,38.4903,38.4585,38.4824,4200.0
2014-01-15 13:55:00,48.43,48.45,48.41,48.44,14500.0,38.4744,38.4903,38.4585,38.4824,14500.0
2014-01-15 14:00:00,48.43,48.48,48.43,48.48,5500.0,38.4744,38.5142,38.4744,38.5142,5500.0
2014-01-15 14:05:00,48.48,48.48,48.44,48.44,5600.0,38.5142,38.5142,38.4824,38.4824,5600.0
2014-01-15 14:10:00,48.44,48.48,48.43,48.48,6800.0,38.4824,38.5142,38.4744,38.5142,6800.0
2014-01-15 14:15:00,48.48,48.5,48.46,48.49,4000.0,38.5142,38.53,38.4983,38.5221,4000.0
2014-01-15 14:20:00,48.5,48.52,48.5,48.52,3700.0,38.53,38.5459,38.53,38.5459,3700.0
2014-01-15 14:25:00,48.51,48.54,48.46,48.47,6500.0,38.538,38.5618,38.4983,38.5062,6500.0
2014-01-15 14:30:00,48.48,48.5,48.48,48.49,4600.0,38.5142,38.53,38.5142,38.5221,4600.0
2014-01-15 14:35:00,48.49,48.51,48.47,48.5,3600.0,38.5221,38.538,38.5062,38.53,3600.0
2014-01-15 14:40:00,48.49,48.52,48.46,48.51,8600.0,38.5221,38.5459,38.4983,38.538,8600.0
2014-01-15 14:45:00,48.51,48.54,48.5,48.54,6000.0,38.538,38.5618,38.53,38.5618,6000.0
2014-01-15 14:50:00,48.54,48.54,48.53,48.53,1700.0,38.5618,38.5618,38.5539,38.5539,1700.0
2014-01-15 14:55:00,48.53,48.54,48.52,48.53,3300.0,38.5539,38.5618,38.5459,38.5539,3300.0
2014-01-15 15:00:00,48.54,48.54,48.49,48.51,8200.0,38.5618,38.5618,38.5221,38.538,8200.0
2014-01-15 15:05:00,48.51,48.51,48.49,48.49,3000.0,38.538,38.538,38.5221,38.5221,3000.0
2014-01-15 15:10:00,48.5,48.51,48.49,48.5,5000.0,38.53,38.538,38.5221,38.53,5000.0
2014-01-15 15:15:00,48.49,48.5,48.46,48.46,4800.0,38.5221,38.53,38.4983,38.4983,4800.0
2014-01-15 15:20:00,48.45,48.52,48.44,48.51,12500.0,38.4903,38.5459,38.4824,38.538,12500.0
2014-01-15 15:25:00,48.51,48.55,48.51,48.54,10200.0,38.538,38.5698,38.538,38.5618,10200.0
2014-01-15 15:30:00,48.55,48.55,48.52,48.52,6000.0,38.5698,38.5698,38.5459,38.5459,6000.0
2014-01-15 15:35:00,48.52,48.56,48.52,48.54,10900.0,38.5459,38.5777,38.5459,38.5618,10900.0
2014-01-15 15:40:00,48.54,48.55,48.54,48.55,5600.0,38.5618,38.5698,38.5618,38.5698,5600.0
2014-01-15 15:45:00,48.55,48.66,48.55,48.65,35000.0,38.5698,38.6572,38.5698,38.6492,35000.0
2014-01-15 15:50:00,48.65,48.66,48.64,48.66,23700.0,38.6492,38.6572,38.6413,38.6572,23700.0
2014-01-15 15:55:00,48.66,48.72,48.66,48.72,71400.0,38.6572,38.7048,38.6572,38.7048,71400.0
2014-01-16 09:30:00,48.56,48.65,48.55,48.55,9200.0,38.5777,38.6492,38.5698,38.5698,9200.0
2014-01-16 09:35:00,48.5,48.54,48.47,48.51,5900.0,38.53,38.5618,38.5062,38.538,5900.0
2014-01-16 09:40:00,48.47,48.51,48.46,48.49,4700.0,38.5062,38.538,38.4983,38.5221,4700.0
2014-01-16 09:45:00,48.47,48.49,48.43,48.45,3600.0,38.5062,38.5221,38.4744,38.4903,3600.0
2014-01-16 09:50:00,48.46,48.5,48.42,48.49,4100.0,38.4983,38.53,38.4665,38.5221,4100.0
2014-01-16 09:55:00,48.49,48.51,48.46,48.47,8500.0,38.5221,38.538,38.4983,38.5062,8500.0
2014-01-16 10:00:00,48.45,48.47,48.45,48.47,2100.0,38.4903,38.5062,38.4903,38.5062,2100.0
2014-01-16 10:05:00,48.47,48.51,48.45,48.49,11200.0,38.5062,38.538,38.4903,38.5221,11200.0
2014-01-16 10:10:00,48.49,48.53,48.47,48.5,6000.0,38.5221,38.5539,38.5062,38.53,6000.0
2014-01-16 10:15:00,48.51,48.56,48.47,48.55,6400.0,38.538,38.5777,38.5062,38.5698,6400.0
2014-01-16 10:20:00,48.55,48.55,48.48,48.53,6000.0,38.5698,38.5698,38.5142,38.5539,6000.0
2014-01-16 10:25:00,48.55,48.6,48.55,48.58,2300.0,38.5698,38.6095,38.5698,38.5936,2300.0
2014-01-16 10:30:00,48.6,48.64,48.59,48.61,22000.0,38.6095,38.6413,38.6015,38.6174,22000.0
2014-01-16 10:35:00,48.61,48.62,48.6,48.62,2700.0,38.6174,38.6254,38.6095,38.6254,2700.0
2014-01-16 10:40:00,48.63,48.63,48.6,48.61,2300.0,38.6333,38.6333,38.6095,38.6174,2300.0
2014-01-16 10:45:00,48.59,48.64,48.58,48.64,7300.0,38.6015,38.6413,38.5936,38.6413,7300.0
2014-01-16 10:50:00,48.63,48.66,48.62,48.66,8800.0,38.6333,38.6572,38.6254,38.6572,8800.0
2014-01-16 10:55:00,48.66,48.68,48.65,48.66,4800.0,38.6572,38.673,38.6492,38.6572,4800.0
2014-01-16 11:00:00,48.65,48.65,48.61,48.62,4500.0,38.6492,38.6492,38.6174,38.6254,4500.0
2014-01-16 11:05:00,48.62,48.65,48.62,48.65,2000.0,38.6254,38.6492,38.6254,38.6492,2000.0
2014-01-16 11:10:00,48.67,48.72,48.66,48.71,4700.0,38.6651,38.7048,38.6572,38.6969,4700.0
2014-01-16 11:15:00,48.7,48.71,48.68,48.71,7100.0,38.6889,38.6969,38.673,38.6969,7100.0
2014-01-16 11:20:00,48.71,48.71,48.69,48.7,3600.0,38.6969,38.6969,38.681,38.6889,3600.0
2014-01-16 11:25:00,48.69,48.71,48.69,48.7,5200.0,38.681,38.6969,38.681,38.6889,5200.0
2014-01-16 11:30:00,48.7,48.74,48.69,48.73,4100.0,38.6889,38.7207,38.681,38.7128,4100.0
2014-01-16 11:35:00,48.72,48.72,48.68,48.69,1900.0,38.7048,38.7048,38.673,38.681,1900.0
2014-01-16 11:40:00,48.69,48.76,48.67,48.76,8800.0,38.681,38.7366,38.6651,38.7366,8800.0
2014-01-16 11:45:00,48.75,48.77,48.72,48.77,9400.0,38.7287,38.7445,38.7048,38.7445,9400.0
2014-01-16 11:50:00,48.78,48.78,48.73,48.73,1000.0,38.7525,38.7525,38.7128,38.7128,1000.0
2014-01-16 11:55:00,48.73,48.75,48.72,48.73,2900.0,38.7128,38.7287,38.7048,38.7128,2900.0
2014-01-16 12:00:00,48.72,48.72,48.71,48.72,2700.0,38.7048,38.7048,38.6969,38.7048,2700.0
2014-01-16 12:05:00,48.72,48.72,48.7,48.7,1600.0,38.7048,38.7048,38.6889,38.6889,1600.0
2014-01-16 12:10:00,48.7,48.72,48.69,48.7,11700.0,38.6889,38.7048,38.681,38.6889,11700.0
2014-01-16 12:15:00,48.71,48.74,48.7,48.71,6100.0,38.6969,38.7207,38.6889,38.6969,6100.0
2014-01-16 12:20:00,48.7,48.73,48.68,48.68,28000.0,38.6889,38.7128,38.673,38.673,28000.0
2014-01-16 12:25:00,48.7,48.71,48.7,48.7,4800.0,38.6889,38.6969,38.6889,38.6889,4800.0
2014-01-16 12:30:00,48.7,48.7,48.67,48.69,4200.0,38.6889,38.6889,38.6651,38.681,4200.0
2014-01-16 12:35:00,48.67,48.69,48.67,48.67,3000.0,38.6651,38.681,38.6651,38.6651,3000.0
2014-01-16 12:40:00,48.66,48.76,48.66,48.72,16800.0,38.6572,38.7366,38.6572,38.7048,16800.0
2014-01-16 12:45:00,48.72,48.72,48.68,48.69,1900.0,38.7048,38.7048,38.673,38.681,1900.0
2014-01-16 12:50:00,48.69,48.7,48.68,48.68,1900.0,38.681,38.6889,38.673,38.673,1900.0
2014-01-16 12:55:00,48.68,48.7,48.66,48.68,4300.0,38.673,38.6889,38.6572,38.673,4300.0
2014-01-16 13:00:00,48.67,48.69,48.65,48.69,9700.0,38.6651,38.681,38.6492,38.681,9700.0
2014-01-16 13:05:00,48.68,48.71,48.66,48.69,20900.0,38.673,38.6969,38.6572,38.681,20900.0
2014-01-16 13:10:00,48.68,48.69,48.68,48.68,2100.0,38.673,38.681,38.673,38.673,2100.0
2014-01-16 13:15:00,48.64,48.67,48.62,48.67,2600.0,38.6413,38.6651,38.6254,38.6651,2600.0
2014-01-16 13:20:00,48.68,48.7,48.63,48.63,3100.0,38.673,38.6889,38.6333,38.6333,3100.0
2014-01-16 13:25:00,48.62,48.66,48.6,48.66,1900.0,38.6254,38.6572,38.6095,38.6572,1900.0
2014-01-16 13:30:00,48.65,48.66,48.62,48.63,3800.0,38.6492,38.6572,38.6254,38.6333,3800.0
2014-01-16 13:35:00,48.62,48.63,48.6,48.61,4300.0,38.6254,38.6333,38.6095,38.6174,4300.0
2014-01-16 13:40:00,48.61,48.63,48.6,48.63,3300.0,38.6174,38.6333,38.6095,38.6333,3300.0
2014-01-16 13:45:00,48.62,48.63,48.61,48.62,2400.0,38.6254,38.6333,38.6174,38.6254,2400.0
2014-01-16 13:50:00,48.61,48.65,48.59,48.65,5000.0,38.6174,38.6492,38.6015,38.6492,5000.0
2014-01-16 13:55:00,48.65,48.65,48.6,48.6,3600.0,38.6492,38.6492,38.6095,38.6095,3600.0
2014-01-16 14:00:00,48.6,48.66,48.6,48.66,3700.0,38.6095,38.6572,38.6095,38.6572,3700.0
2014-01-16 14:05:00,48.65,48.66,48.64,48.65,4200.0,38.6492,38.6572,38.6413,38.6492,4200.0
2014-01-16 14:10:00,48.65,48.66,48.63,48.65,3400.0,38.6492,38.6572,38.6333,38.6492,3400.0
2014-01-16 14:15:00,48.64,48.66,48.62,48.64,5200.0,38.6413,38.6572,38.6254,38.6413,5200.0
2014-01-16 14:20:00,48.64,48.66,48.63,48.65,3700.0,38.6413,38.6572,38.6333,38.6492,3700.0
2014-01-16 14:25:00,48.65,48.66,48.62,48.66,4000.0,38.6492,38.6572,38.6254,38.6572,4000.0
2014-01-16 14:30:00,48.66,48.66,48.62,48.62,3500.0,38.6572,38.6572,38.6254,38.6254,3500.0
2014-01-16 14:35:00,48.61,48.64,48.59,48.64,5600.0,38.6174,38.6413,38.6015,38.6413,5600.0
2014-01-16 14:40:00,48.62,48.62,48.58,48.59,3400.0,38.6254,38.6254,38.5936,38.6015,3400.0
2014-01-16 14:45:00,48.59,48.62,48.58,48.62,2700.0,38.6015,38.6254,38.5936,38.6254,2700.0
2014-01-16 14:50:00,48.63,48.64,48.62,48.63,3300.0,38.6333,38.6413,38.6254,38.6333,3300.0
2014-01-16 14:55:00,48.63,48.64,48.62,48.63,6400.0,38.6333,38.6413,38.6254,38.6333,6400.0
2014-01-16 15:00:00,48.62,48.68,48.62,48.66,26000.0,38.6254,38.673,38.6254,38.6572,26000.0
2014-01-16 15:05:00,48.65,48.67,48.64,48.65,1800.0,38.6492,38.6651,38.6413,38.6492,1800.0
2014-01-16 15:10:00,48.65,48.66,48.64,48.65,7600.0,38.6492,38.6572,38.6413,38.6492,7600.0
2014-01-16 15:15:00,48.65,48.68,48.64,48.64,8600.0,38.6492,38.673,38.6413,38.6413,8600.0
2014-01-16 15:20:00,48.65,48.67,48.64,48.66,7900.0,38.6492,38.6651,38.6413,38.6572,7900.0
2014-01-16 15:25:00,48.64,48.68,48.64,48.67,4900.0,38.6413,38.673,38.6413,38.6651,4900.0
2014-01-16 15:30:00,48.67,48.67,48.65,48.66,7200.0,38.6651,38.6651,38.6492,38.6572,7200.0
2014-01-16 15:35:00,48.66,48.67,48.66,48.66,4100.0,38.6572,38.6651,38.6572,38.6572,4100.0
2014-01-16 15:40:00,48.64,48.7,48.63,48.7,16900.0,38.6413,38.6889,38.6333,38.6889,16900.0
2014-01-16 15:45:00,48.7,48.73,48.68,48.73,31100.0,38.6889,38.7128,38.673,38.7128,31100.0
2014-01-16 15:50:00,48.72,48.75,48.71,48.75,25900.0,38.7048,38.7287,38.6969,38.7287,25900.0
2014-01-16 15:55:00,48.75,48.79,48.74,48.79,50900.0,38.7287,38.7604,38.7207,38.7604,50900.0
2014-01-17 09:30:00,48.77,48.84,48.65,48.72,4100.0,38.7445,38.8002,38.6492,38.7048,4100.0
2014-01-17 09:35:00,48.74,48.76,48.74,48.76,1700.0,38.7207,38.7366,38.7207,38.7366,1700.0
2014-01-17 09:40:00,48.79,48.8,48.78,48.79,1300.0,38.7604,38.7684,38.7525,38.7604,1300.0
2014-01-17 09:45:00,48.74,48.74,48.65,48.65,2700.0,38.7207,38.7207,38.6492,38.6492,2700.0
2014-01-17 09:50:00,48.61,48.65,48.59,48.64,1300.0,38.6174,38.6492,38.6015,38.6413,1300.0
2014-01-17 09:55:00,48.64,48.7,48.64,48.65,1200.0,38.6413,38.6889,38.6413,38.6492,1200.0
2014-01-17 10:00:00,48.66,48.7,48.63,48.67,1600.0,38.6572,38.6889,38.6333,38.6651,1600.0
2014-01-17 10:05:00,48.69,48.72,48.66,48.67,1000.0,38.681,38.7048,38.6572,38.6651,1000.0
2014-01-17 10:10:00,48.67,48.69,48.67,48.69,1500.0,38.6651,38.681,38.6651,38.681,1500.0
2014-01-17 10:15:00,48.68,48.7,48.68,48.7,2200.0,38.673,38.6889,38.673,38.6889,2200.0
2014-01-17 10:20:00,48.7,48.72,48.67,48.71,2200.0,38.6889,38.7048,38.6651,38.6969,2200.0
2014-01-17 10:25:00,48.7,48.7,48.7,48.7,200.0,38.6889,38.6889,38.6889,38.6889,200.0
2014-01-17 10:30:00,48.73,48.73,48.7,48.73,1200.0,38.7128,38.7128,38.6889,38.7128,1200.0
2014-01-17 10:35:00,48.73,48.84,48.73,48.78,10100.0,38.7128,38.8002,38.7128,38.7525,10100.0
2014-01-17 10:40:00,48.79,48.79,48.76,48.76,1000.0,38.7604,38.7604,38.7366,38.7366,1000.0
2014-01-17 10:45:00,48.76,48.79,48.76,48.79,900.0,38.7366,38.7604,38.7366,38.7604,900.0
2014-01-17 10:50:00,48.79,48.83,48.79,48.8,1000.0,38.7604,38.7922,38.7604,38.7684,1000.0
2014-01-17 10:55:00,48.79,48.81,48.78,48.78,1300.0,38.7604,38.7763,38.7525,38.7525,1300.0
2014-01-17 11:00:00,48.78,48.79,48.77,48.79,1800.0,38.7525,38.7604,38.7445,38.7604,1800.0
2014-01-17 11:05:00,48.78,48.81,48.74,48.74,600.0,38.7525,38.7763,38.7207,38.7207,600.0
2014-01-17 11:10:00,48.73,48.74,48.69,48.73,3900.0,38.7128,38.7207,38.681,38.7128,3900.0
2014-01-17 11:15:00,48.74,48.76,48.7,48.71,8400.0,38.7207,38.7366,38.6889,38.6969,8400.0
2014-01-17 11:20:00,48.69,48.69,48.65,48.65,2300.0,38.681,38.681,38.6492,38.6492,2300.0
2014-01-17 11:25:00,48.66,48.66,48.64,48.64,700.0,38.6572,38.6572,38.6413,38.6413,700.0
2014-01-17 11:30:00,48.66,48.68,48.62,48.64,3300.0,38.6572,38.673,38.6254,38.6413,3300.0
2014-01-17 11:35:00,48.61,48.61,48.6,48.61,1000.0,38.6174,38.6174,38.6095,38.6174,1000.0
2014-01-17 11:40:00,48.6,48.62,48.59,48.62,1400.0,38.6095,38.6254,38.6015,38.6254,1400.0
2014-01-17 11:45:00,48.62,48.62,48.6,48.6,300.0,38.6254,38.6254,38.6095,38.6095,300.0
2014-01-17 11:50:00,48.61,48.62,48.58,48.58,1500.0,38.6174,38.6254,38.5936,38.5936,1500.0
2014-01-17 11:55:00,48.59,48.6,48.57,48.57,1300.0,38.6015,38.6095,38.5857,38.5857,1300.0
2014-01-17 12:00:00,48.55,48.59,48.54,48.55,3300.0,38.5698,38.6015,38.5618,38.5698,3300.0
2014-01-17 12:05:00,48.54,48.58,48.53,48.57,2500.0,38.5618,38.5936,38.5539,38.5857,2500.0
2014-01-17 12:10:00,48.56,48.61,48.54,48.61,3600.0,38.5777,38.6174,38.5618,38.6174,3600.0
2014-01-17 12:15:00,48.6,48.62,48.6,48.62,1200.0,38.6095,38.6254,38.6095,38.6254,1200.0
2014-01-17 12:20:00,48.62,48.64,48.62,48.62,2900.0,38.6254,38.6413,38.6254,38.6254,2900.0
2014-01-17 12:25:00,48.61,48.62,48.6,48.6,1400.0,38.6174,38.6254,38.6095,38.6095,1400.0
2014-01-17 12:30:00,48.59,48.62,48.59,48.61,1800.0,38.6015,38.6254,38.6015,38.6174,1800.0
2014-01-17 12:35:00,48.63,48.63,48.61,48.62,1700.0,38.6333,38.6333,38.6174,38.6254,1700.0
2014-01-17 12:40:00,48.62,48.65,48.6,48.64,10300.0,38.6254,38.6492,38.6095,38.6413,10300.0
2014-01-17 12:45:00,48.62,48.64,48.62,48.64,1400.0,38.6254,38.6413,38.6254,38.6413,1400.0
2014-01-17 12:50:00,48.65,48.66,48.65,48.66,9500.0,38.6492,38.6572,38.6492,38.6572,9500.0
2014-01-17 12:55:00,48.65,48.65,48.64,48.64,4200.0,38.6492,38.6492,38.6413,38.6413,4200.0
2014-01-17 13:00:00,48.64,48.67,48.64,48.67,16000.0,38.6413,38.6651,38.6413,38.6651,16000.0
2014-01-17 13:05:00,48.67,48.69,48.67,48.67,5200.0,38.6651,38.681,38.6651,38.6651,5200.0
2014-01-17 13:10:00,48.66,48.66,48.63,48.63,3700.0,38.6572,38.6572,38.6333,38.6333,3700.0
2014-01-17 13:15:00,48.62,48.64,48.6,48.64,4800.0,38.6254,38.6413,38.6095,38.6413,4800.0
2014-01-17 13:20:00,48.67,48.69,48.66,48.68,1900.0,38.6651,38.681,38.6572,38.673,1900.0
2014-01-17 13:25:00,48.68,48.69,48.66,48.66,2600.0,38.673,38.681,38.6572,38.6572,2600.0
2014-01-17 13:30:00,48.65,48.67,48.65,48.67,5400.0,38.6492,38.6651,38.6492,38.6651,5400.0
2014-01-17 13:35:00,48.68,48.7,48.67,48.7,2000.0,38.673,38.6889,38.6651,38.6889,2000.0
2014-01-17 13:40:00,48.69,48.7,48.67,48.67,2300.0,38.681,38.6889,38.6651,38.6651,2300.0
2014-01-17 13:45:00,48.66,48.66,48.63,48.66,6900.0,38.6572,38.6572,38.6333,38.6572,6900.0
2014-01-17 13:50:00,48.65,48.68,48.64,48.68,1700.0,38.6492,38.673,38.6413,38.673,1700.0
2014-01-17 13:55:00,48.69,48.71,48.69,48.71,1600.0,38.681,38.6969,38.681,38.6969,1600.0
2014-01-17 14:00:00,48.71,48.72,48.69,48.7,3300.0,38.6969,38.7048,38.681,38.6889,3300.0
2014-01-17 14:05:00,48.69,48.7,48.69,48.7,3900.0,38.681,38.6889,38.681,38.6889,3900.0
2014-01-17 14:10:00,48.7,48.71,48.69,48.69,3800.0,38.6889,38.6969,38.681,38.681,3800.0
2014-01-17 14:15:00,48.68,48.71,48.68,48.71,1900.0,38.673,38.6969,38.673,38.6969,1900.0
2014-01-17 14:20:00,48.7,48.71,48.7,48.71,1600.0,38.6889,38.6969,38.6889,38.6969,1600.0
2014-01-17 14:25:00,48.7,48.71,48.69,48.7,3100.0,38.6889,38.6969,38.681,38.6889,3100.0
2014-01-17 14:30:00,48.69,48.7,48.67,48.68,9500.0,38.681,38.6889,38.6651,38.673,9500.0
2014-01-17 14:35:00,48.66,48.67,48.65,48.66,2900.0,38.6572,38.6651,38.6492,38.6572,2900.0
2014-01-17 14:40:00,48.67,48.67,48.63,48.63,3400.0,38.6651,38.6651,38.6333,38.6333,3400.0
2014-01-17 14:45:00,48.62,48.63,48.61,48.63,2500.0,38.6254,38.6333,38.6174,38.6333,2500.0
2014-01-17 14:50:00,48.63,48.63,48.6,48.6,1300.0,38.6333,38.6333,38.6095,38.6095,1300.0
2014-01-17 14:55:00,48.61,48.61,48.58,48.59,3000.0,38.6174,38.6174,38.5936,38.6015,3000.0
2014-01-17 15:00:00,48.6,48.61,48.59,48.59,2600.0,38.6095,38.6174,38.6015,38.6015,2600.0
2014-01-17 15:05:00,48.59,48.59,48.52,48.52,4700.0,38.6015,38.6015,38.5459,38.5459,4700.0
2014-01-17 15:10:00,48.52,48.53,48.52,48.52,10600.0,38.5459,38.5539,38.5459,38.5459,10600.0
2014-01-17 15:15:00,48.52,48.52,48.48,48.48,9400.0,38.5459,38.5459,38.5142,38.5142,9400.0
2014-01-17 15:20:00,48.48,48.49,48.48,48.48,5500.0,38.5142,38.5221,38.5142,38.5142,5500.0
2014-01-17 15:25:00,48.48,48.5,48.45,48.49,10400.0,38.5142,38.53,38.4903,38.5221,10400.0
2014-01-17 15:30:00,48.48,48.48,48.4,48.42,4900.0,38.5142,38.5142,38.4506,38.4665,4900.0
2014-01-17 15:35:00,48.41,48.47,48.41,48.46,9700.0,38.4585,38.5062,38.4585,38.4983,9700.0
2014-01-17 15:40:00,48.45,48.5,48.45,48.5,15700.0,38.4903,38.53,38.4903,38.53,15700.0
2014-01-17 15:45:00,48.5,48.57,48.5,48.54,12600.0,38.53,38.5857,38.53,38.5618,12600.0
2014-01-17 15:50:00,48.55,48.62,48.55,48.59,32900.0,38.5698,38.6254,38.5698,38.6015,32900.0
2014-01-17 15:55:00,48.6,48.6,48.51,48.52,26600.0,38.6095,38.6095,38.538,38.5459,26600.0
2014-01-21 09:30:00,48.87,48.87,48.63,48.87,16600.0,38.824,38.824,38.6333,38.824,16600.0
2014-01-21 09:35:00,48.86,48.95,48.86,48.92,21300.0,38.816,38.8875,38.816,38.8637,21300.0
2014-01-21 09:40:00,48.91,48.94,48.9,48.94,7800.0,38.8558,38.8796,38.8478,38.8796,7800.0
2014-01-21 09:45:00,48.93,48.98,48.9,48.98,18300.0,38.8717,38.9114,38.8478,38.9114,18300.0
2014-01-21 09:50:00,48.97,49.0,48.86,48.89,3600.0,38.9034,38.9273,38.816,38.8399,3600.0
2014-01-21 09:55:00,48.93,48.93,48.84,48.84,4200.0,38.8717,38.8717,38.8002,38.8002,4200.0
2014-01-21 10:00:00,48.85,48.91,48.84,48.89,2500.0,38.8081,38.8558,38.8002,38.8399,2500.0
2014-01-21 10:05:00,48.87,48.9,48.85,48.87,1700.0,38.824,38.8478,38.8081,38.824,1700.0
2014-01-21 10:10:00,48.83,48.84,48.81,48.81,1100.0,38.7922,38.8002,38.7763,38.7763,1100.0
2014-01-21 10:15:00,48.8,48.84,48.76,48.83,4800.0,38.7684,38.8002,38.7366,38.7922,4800.0
2014-01-21 10:20:00,48.81,48.83,48.73,48.78,18500.0,38.7763,38.7922,38.7128,38.7525,18500.0
2014-01-21 10:25:00,48.79,48.83,48.78,48.83,15900.0,38.7604,38.7922,38.7525,38.7922,15900.0
2014-01-21 10:30:00,48.83,48.83,48.75,48.77,2100.0,38.7922,38.7922,38.7287,38.7445,2100.0
2014-01-21 10:35:00,48.76,48.77,48.72,48.77,1900.0,38.7366,38.7445,38.7048,38.7445,1900.0
2014-01-21 10:40:00,48.78,48.78,48.74,48.75,1200.0,38.7525,38.7525,38.7207,38.7287,1200.0
2014-01-21 10:45:00,48.75,48.79,48.74,48.78,2800.0,38.7287,38.7604,38.7207,38.7525,2800.0
2014-01-21 10:50:00,48.75,48.81,48.74,48.81,4400.0,38.7287,38.7763,38.7207,38.7763,4400.0
2014-01-21 10:55:00,48.8,48.81,48.78,48.79,1800.0,38.7684,38.7763,38.7525,38.7604,1800.0
2014-01-21 11:00:00,48.78,48.78,48.74,48.75,28300.0,38.7525,38.7525,38.7207,38.7287,28300.0
2014-01-21 11:05:00,48.76,48.81,48.67,48.7,5600.0,38.7366,38.7763,38.6651,38.6889,5600.0
2014-01-21 11:10:00,48.67,48.67,48.57,48.59,3300.0,38.6651,38.6651,38.5857,38.6015,3300.0
2014-01-21 11:15:00,48.58,48.63,48.57,48.57,1200.0,38.5936,38.6333,38.5857,38.5857,1200.0
2014-01-21 11:20:00,48.56,48.58,48.54,48.58,800.0,38.5777,38.5936,38.5618,38.5936,800.0
2014-01-21 11:25:00,48.59,48.61,48.56,48.56,2400.0,38.6015,38.6174,38.5777,38.5777,2400.0
2014-01-21 11:30:00,48.56,48.6,48.56,48.6,2100.0,38.5777,38.6095,38.5777,38.6095,2100.0
2014-01-21 11:35:00,48.57,48.57,48.52,48.53,800.0,38.5857,38.5857,38.5459,38.5539,800.0
2014-01-21 11:40:00,48.54,48.54,48.51,48.54,1900.0,38.5618,38.5618,38.538,38.5618,1900.0
2014-01-21 11:45:00,48.56,48.71,48.51,48.69,15100.0,38.5777,38.6969,38.538,38.681,15100.0
2014-01-21 11:50:00,48.65,48.65,48.52,48.53,2800.0,38.6492,38.6492,38.5459,38.5539,2800.0
2014-01-21 11:55:00,48.54,48.55,48.52,48.52,1300.0,38.5618,38.5698,38.5459,38.5459,1300.0
2014-01-21 12:00:00,48.57,48.59,48.55,48.57,3300.0,38.5857,38.6015,38.5698,38.5857,3300.0
2014-01-21 12:05:00,48.51,48.57,48.51,48.54,2500.0,38.538,38.5857,38.538,38.5618,2500.0
2014-01-21 12:10:00,48.56,48.66,48.55,48.62,13200.0,38.5777,38.6572,38.5698,38.6254,13200.0
2014-01-21 12:15:00,48.62,48.68,48.61,48.65,2800.0,38.6254,38.673,38.6174,38.6492,2800.0
2014-01-21 12:20:00,48.66,48.72,48.65,48.72,2200.0,38.6572,38.7048,38.6492,38.7048,2200.0
2014-01-21 12:25:00,48.73,48.73,48.66,48.66,1100.0,38.7128,38.7128,38.6572,38.6572,1100.0
2014-01-21 12:30:00,48.65,48.74,48.65,48.74,3700.0,38.6492,38.7207,38.6492,38.7207,3700.0
2014-01-21 12:35:00,48.71,48.71,48.66,48.66,1200.0,38.6969,38.6969,38.6572,38.6572,1200.0
2014-01-21 12:40:00,48.71,48.76,48.71,48.72,2600.0,38.6969,38.7366,38.6969,38.7048,2600.0
2014-01-21 12:45:00,48.74,48.75,48.71,48.71,1700.0,38.7207,38.7287,38.6969,38.6969,1700.0
2014-01-21 12:50:00,48.74,48.74,48.69,48.7,3600.0,38.7207,38.7207,38.681,38.6889,3600.0
2014-01-21 12:55:00,48.73,48.73,48.67,48.68,1000.0,38.7128,38.7128,38.6651,38.673,1000.0
2014-01-21 13:00:00,48.68,48.76,48.68,48.74,10900.0,38.673,38.7366,38.673,38.7207,10900.0
2014-01-21 13:05:00,48.74,48.79,48.73,48.79,800.0,38.7207,38.7604,38.7128,38.7604,800.0
2014-01-21 13:10:00,48.79,48.79,48.71,48.71,1800.0,38.7604,38.7604,38.6969,38.6969,1800.0
2014-01-21 13:15:00,48.71,48.76,48.71,48.73,2100.0,38.6969,38.7366,38.6969,38.7128,2100.0
2014-01-21 13:20:00,48.74,48.78,48.72,48.78,6900.0,38.7207,38.7525,38.7048,38.7525,6900.0
2014-01-21 13:25:00,48.78,48.79,48.77,48.78,1400.0,38.7525,38.7604,38.7445,38.7525,1400.0
2014-01-21 13:30:00,48.77,48.82,48.76,48.82,4700.0,38.7445,38.7843,38.7366,38.7843,4700.0
2014-01-21 13:35:00,48.81,48.81,48.79,48.79,1300.0,38.7763,38.7763,38.7604,38.7604,1300.0
2014-01-21 13:40:00,48.8,48.83,48.78,48.83,5600.0,38.7684,38.7922,38.7525,38.7922,5600.0
2014-01-21 13:45:00,48.81,48.86,48.8,48.86,52800.0,38.7763,38.816,38.7684,38.816,52800.0
2014-01-21 13:50:00,48.84,48.88,48.84,48.86,3500.0,38.8002,38.8319,38.8002,38.816,3500.0
2014-01-21 13:55:00,48.88,48.89,48.84,48.84,4200.0,38.8319,38.8399,38.8002,38.8002,4200.0
2014-01-21 14:00:00,48.85,48.91,48.85,48.89,10300.0,38.8081,38.8558,38.8081,38.8399,10300.0
2014-01-21 14:05:00,48.9,48.9,48.86,48.86,700.0,38.8478,38.8478,38.816,38.816,700.0
2014-01-21 14:10:00,48.86,48.87,48.84,48.87,3500.0,38.816,38.824,38.8002,38.824,3500.0
2014-01-21 14:15:00,48.89,48.9,48.85,48.89,4300.0,38.8399,38.8478,38.8081,38.8399,4300.0
2014-01-21 14:20:00,48.86,48.87,48.85,48.86,1400.0,38.816,38.824,38.8081,38.816,1400.0
2014-01-21 14:25:00,48.86,48.86,48.84,48.84,1700.0,38.816,38.816,38.8002,38.8002,1700.0
2014-01-21 14:30:00,48.84,48.95,48.84,48.92,17100.0,38.8002,38.8875,38.8002,38.8637,17100.0
2014-01-21 14:35:00,48.92,48.93,48.91,48.92,2400.0,38.8637,38.8717,38.8558,38.8637,2400.0
2014-01-21 14:40:00,48.93,48.96,48.92,48.96,3400.0,38.8717,38.8955,38.8637,38.8955,3400.0
2014-01-21 14:45:00,48.94,48.94,48.92,48.93,2000.0,38.8796,38.8796,38.8637,38.8717,2000.0
2014-01-21 14:50:00,48.92,48.94,48.9,48.92,6900.0,38.8637,38.8796,38.8478,38.8637,6900.0
2014-01-21 14:55:00,48.93,48.95,48.9,48.95,4400.0,38.8717,38.8875,38.8478,38.8875,4400.0
2014-01-21 15:00:00,48.94,48.94,48.88,48.92,9600.0,38.8796,38.8796,38.8319,38.8637,9600.0
2014-01-21 15:05:00,48.92,48.96,48.9,48.91,6100.0,38.8637,38.8955,38.8478,38.8558,6100.0
2014-01-21 15:10:00,48.91,48.92,48.88,48.89,6300.0,38.8558,38.8637,38.8319,38.8399,6300.0
2014-01-21 15:15:00,48.89,48.95,48.86,48.95,11900.0,38.8399,38.8875,38.816,38.8875,11900.0
2014-01-21 15:20:00,48.95,48.95,48.93,48.95,36400.0,38.8875,38.8875,38.8717,38.8875,36400.0
2014-01-21 15:25:00,48.94,48.95,48.9,48.9,4200.0,38.8796,38.8875,38.8478,38.8478,4200.0
2014-01-21 15:30:00,48.89,48.94,48.89,48.94,18100.0,38.8399,38.8796,38.8399,38.8796,18100.0
2014-01-21 15:35:00,48.93,49.0,48.93,48.99,12900.0,38.8717,38.9273,38.8717,38.9193,12900.0
2014-01-21 15:40:00,48.99,49.05,48.98,49.05,34200.0,38.9193,38.967,38.9114,38.967,34200.0
2014-01-21 15:45:00,49.04,49.05,48.97,49.02,24700.0,38.959,38.967,38.9034,38.9432,24700.0
2014-01-21 15:50:00,49.02,49.06,48.97,49.04,23300.0,38.9432,38.9749,38.9034,38.959,23300.0
2014-01-21 15:55:00,49.03,49.06,49.0,49.02,26800.0,38.9511,38.9749,38.9273,38.9432,26800.0
2014-01-22 09:30:00,49.03,49.14,48.91,48.98,34400.0,38.9511,39.0385,38.8558,38.9114,34400.0
2014-01-22 09:35:00,48.98,49.03,48.97,48.99,7900.0,38.9114,38.9511,38.9034,38.9193,7900.0
2014-01-22 09:40:00,48.98,49.02,48.98,49.01,4200.0,38.9114,38.9432,38.9114,38.9352,4200.0
2014-01-22 09:45:00,48.99,49.11,48.99,49.05,3800.0,38.9193,39.0147,38.9193,38.967,3800.0
2014-01-22 09:50:00,49.08,49.08,49.01,49.04,9400.0,38.9908,38.9908,38.9352,38.959,9400.0
2014-01-22 09:55:00,49.05,49.14,49.03,49.14,12800.0,38.967,39.0385,38.9511,39.0385,12800.0
2014-01-22 10:00:00,49.15,49.16,49.14,49.16,3700.0,39.0464,39.0544,39.0385,39.0544,3700.0
2014-01-22 10:05:00,49.15,49.2,49.15,49.18,4600.0,39.0464,39.0862,39.0464,39.0703,4600.0
2014-01-22 10:10:00,49.18,49.25,49.18,49.18,3600.0,39.0703,39.1259,39.0703,39.0703,3600.0
2014-01-22 10:15:00,49.16,49.21,49.13,49.21,6900.0,39.0544,39.0941,39.0305,39.0941,6900.0
2014-01-22 10:20:00,49.19,49.25,49.18,49.23,3300.0,39.0782,39.1259,39.0703,39.11,3300.0
2014-01-22 10:25:00,49.24,49.28,49.23,49.25,3700.0,39.1179,39.1497,39.11,39.1259,3700.0
2014-01-22 10:30:00,49.24,49.24,49.2,49.2,600.0,39.1179,39.1179,39.0862,39.0862,600.0
2014-01-22 10:35:00,49.17,49.25,49.17,49.21,1900.0,39.0623,39.1259,39.0623,39.0941,1900.0
2014-01-22 10:40:00,49.21,49.25,49.18,49.2,9400.0,39.0941,39.1259,39.0703,39.0862,9400.0
2014-01-22 10:45:00,49.2,49.24,49.17,49.18,5500.0,39.0862,39.1179,39.0623,39.0703,5500.0
2014-01-22 10:50:00,49.2,49.21,49.18,49.2,7200.0,39.0862,39.0941,39.0703,39.0862,7200.0
2014-01-22 10:55:00,49.19,49.21,49.17,49.19,5000.0,39.0782,39.0941,39.0623,39.0782,5000.0
2014-01-22 11:00:00,49.2,49.22,49.17,49.21,8100.0,39.0862,39.102,39.0623,39.0941,8100.0
2014-01-22 11:05:00,49.21,49.23,49.21,49.22,1300.0,39.0941,39.11,39.0941,39.102,1300.0
2014-01-22 11:10:00,49.22,49.24,49.21,49.24,9700.0,39.102,39.1179,39.0941,39.1179,9700.0
2014-01-22 11:15:00,49.23,49.27,49.2,49.25,6600.0,39.11,39.1418,39.0862,39.1259,6600.0
2014-01-22 11:20:00,49.25,49.25,49.19,49.22,2700.0,39.1259,39.1259,39.0782,39.102,2700.0
2014-01-22 11:25:00,49.21,49.27,49.2,49.21,3600.0,39.0941,39.1418,39.0862,39.0941,3600.0
2014-01-22 11:30:00,49.22,49.25,49.21,49.23,7400.0,39.102,39.1259,39.0941,39.11,7400.0
2014-01-22 11:35:00,49.19,49.24,49.19,49.24,5200.0,39.0782,39.1179,39.0782,39.1179,5200.0
2014-01-22 11:40:00,49.25,49.27,49.23,49.26,3800.0,39.1259,39.1418,39.11,39.1338,3800.0
2014-01-22 11:45:00,49.25,49.25,49.23,49.24,1400.0,39.1259,39.1259,39.11,39.1179,1400.0
2014-01-22 11:50:00,49.26,49.26,49.23,49.24,1200.0,39.1338,39.1338,39.11,39.1179,1200.0
2014-01-22 11:55:00,49.24,49.29,49.24,49.24,4000.0,39.1179,39.1577,39.1179,39.1179,4000.0
2014-01-22 12:00:00,49.23,49.29,49.23,49.26,3100.0,39.11,39.1577,39.11,39.1338,3100.0
2014-01-22 12:05:00,49.26,49.29,49.26,49.29,1400.0,39.1338,39.1577,39.1338,39.1577,1400.0
2014-01-22 12:10:00,49.29,49.33,49.28,49.33,9400.0,39.1577,39.1894,39.1497,39.1894,9400.0
2014-01-22 12:15:00,49.32,49.34,49.31,49.34,3200.0,39.1815,39.1974,39.1735,39.1974,3200.0
2014-01-22 12:20:00,49.34,49.39,49.31,49.31,5600.0,39.1974,39.2371,39.1735,39.1735,5600.0
2014-01-22 12:25:00,49.31,49.32,49.29,49.31,800.0,39.1735,39.1815,39.1577,39.1735,800.0
2014-01-22 12:30:00,49.31,49.34,49.29,49.34,3000.0,39.1735,39.1974,39.1577,39.1974,3000.0
2014-01-22 12:35:00,49.34,49.34,49.31,49.31,1000.0,39.1974,39.1974,39.1735,39.1735,1000.0
2014-01-22 12:40:00,49.32,49.34,49.32,49.32,4500.0,39.1815,39.1974,39.1815,39.1815,4500.0
2014-01-22 12:45:00,49.32,49.36,49.31,49.36,12600.0,39.1815,39.2133,39.1735,39.2133,12600.0
2014-01-22 12:50:00,49.35,49.4,49.35,49.37,10700.0,39.2053,39.245,39.2053,39.2212,10700.0
2014-01-22 12:55:00,49.37,49.37,49.35,49.37,3900.0,39.2212,39.2212,39.2053,39.2212,3900.0
2014-01-22 13:00:00,49.37,49.38,49.35,49.37,5700.0,39.2212,39.2291,39.2053,39.2212,5700.0
2014-01-22 13:05:00,49.37,49.4,49.37,49.39,7700.0,39.2212,39.245,39.2212,39.2371,7700.0
2014-01-22 13:10:00,49.38,49.4,49.36,49.39,4100.0,39.2291,39.245,39.2133,39.2371,4100.0
2014-01-22 13:15:00,49.38,49.39,49.37,49.37,2500.0,39.2291,39.2371,39.2212,39.2212,2500.0
2014-01-22 13:20:00,49.38,49.39,49.38,49.39,1400.0,39.2291,39.2371,39.2291,39.2371,1400.0
2014-01-22 13:25:00,49.38,49.4,49.36,49.39,5500.0,39.2291,39.245,39.2133,39.2371,5500.0
2014-01-22 13:30:00,49.39,49.39,49.33,49.33,7400.0,39.2371,39.2371,39.1894,39.1894,7400.0
2014-01-22 13:35:00,49.35,49.39,49.34,49.37,19300.0,39.2053,39.2371,39.1974,39.2212,19300.0
2014-01-22 13:40:00,49.37,49.39,49.33,49.36,6800.0,39.2212,39.2371,39.1894,39.2133,6800.0
2014-01-22 13:45:00,49.35,49.37,49.34,49.34,4900.0,39.2053,39.2212,39.1974,39.1974,4900.0
2014-01-22 13:50:00,49.32,49.37,49.31,49.36,3800.0,39.1815,39.2212,39.1735,39.2133,3800.0
2014-01-22 13:55:00,49.38,49.39,49.36,49.37,4800.0,39.2291,39.2371,39.2133,39.2212,4800.0
2014-01-22 14:00:00,49.38,49.4,49.37,49.38,2600.0,39.2291,39.245,39.2212,39.2291,2600.0
2014-01-22 14:05:00,49.39,49.39,49.35,49.35,2300.0,39.2371,39.2371,39.2053,39.2053,2300.0
2014-01-22 14:10:00,49.36,49.42,49.36,49.42,45700.0,39.2133,39.2609,39.2133,39.2609,45700.0
2014-01-22 14:15:00,49.41,49.43,49.38,49.38,9100.0,39.253,39.2689,39.2291,39.2291,9100.0
2014-01-22 14:20:00,49.39,49.39,49.37,49.38,2900.0,39.2371,39.2371,39.2212,39.2291,2900.0
2014-01-22 14:25:00,49.38,49.38,49.32,49.32,2900.0,39.2291,39.2291,39.1815,39.1815,2900.0
2014-01-22 14:30:00,49.32,49.32,49.3,49.3,4500.0,39.1815,39.1815,39.1656,39.1656,4500.0
2014-01-22 14:35:00,49.29,49.38,49.28,49.38,7600.0,39.1577,39.2291,39.1497,39.2291,7600.0
2014-01-22 14:40:00,49.37,49.37,49.33,49.35,2400.0,39.2212,39.2212,39.1894,39.2053,2400.0
2014-01-22 14:45:00,49.35,49.35,49.3,49.32,2000.0,39.2053,39.2053,39.1656,39.1815,2000.0
2014-01-22 14:50:00,49.32,49.33,49.29,49.31,2900.0,39.1815,39.1894,39.1577,39.1735,2900.0
2014-01-22 14:55:00,49.31,49.32,49.29,49.32,2300.0,39.1735,39.1815,39.1577,39.1815,2300.0
2014-01-22 15:00:00,49.31,49.39,49.31,49.36,7800.0,39.1735,39.2371,39.1735,39.2133,7800.0
2014-01-22 15:05:00,49.36,49.38,49.35,49.38,2800.0,39.2133,39.2291,39.2053,39.2291,2800.0
2014-01-22 15:10:00,49.37,49.37,49.34,49.34,6200.0,39.2212,39.2212,39.1974,39.1974,6200.0
2014-01-22 15:15:00,49.35,49.36,49.34,49.35,38200.0,39.2053,39.2133,39.1974,39.2053,38200.0
2014-01-22 15:20:00,49.35,49.4,49.34,49.4,16600.0,39.2053,39.245,39.1974,39.245,16600.0
2014-01-22 15:25:00,49.4,49.42,49.39,49.42,10400.0,39.245,39.2609,39.2371,39.2609,10400.0
2014-01-22 15:30:00,49.42,49.45,49.39,49.41,16500.0,39.2609,39.2848,39.2371,39.253,16500.0
2014-01-22 15:35:00,49.41,49.44,49.41,49.43,6200.0,39.253,39.2768,39.253,39.2689,6200.0
2014-01-22 15:40:00,49.44,49.44,49.39,49.4,5800.0,39.2768,39.2768,39.2371,39.245,5800.0
2014-01-22 15:45:00,49.4,49.46,49.4,49.44,8400.0,39.245,39.2927,39.245,39.2768,8400.0
2014-01-22 15:50:00,49.43,49.45,49.41,49.43,13300.0,39.2689,39.2848,39.253,39.2689,13300.0
2014-01-22 15:55:00,49.43,49.44,49.39,49.4,26700.0,39.2689,39.2768,39.2371,39.245,26700.0
2014-01-23 09:30:00,49.23,49.32,48.92,49.04,12200.0,39.11,39.1815,38.8637,38.959,12200.0
2014-01-23 09:35:00,49.1,49.16,48.87,48.87,6000.0,39.0067,39.0544,38.824,38.824,6000.0
2014-01-23 09:40:00,48.89,49.07,48.89,49.07,10200.0,38.8399,38.9829,38.8399,38.9829,10200.0
2014-01-23 09:45:00,49.1,49.1,48.95,48.98,5100.0,39.0067,39.0067,38.8875,38.9114,5100.0
2014-01-23 09:50:00,48.94,48.96,48.92,48.95,2900.0,38.8796,38.8955,38.8637,38.8875,2900.0
2014-01-23 09:55:00,48.96,49.01,48.92,48.94,8600.0,38.8955,38.9352,38.8637,38.8796,8600.0
2014-01-23 10:00:00,48.93,49.02,48.92,48.98,9000.0,38.8717,38.9432,38.8637,38.9114,9000.0
2014-01-23 10:05:00,48.99,48.99,48.88,48.94,8000.0,38.9193,38.9193,38.8319,38.8796,8000.0
2014-01-23 10:10:00,48.96,48.96,48.83,48.86,7300.0,38.8955,38.8955,38.7922,38.816,7300.0
2014-01-23 10:15:00,48.83,48.99,48.79,48.99,23500.0,38.7922,38.9193,38.7604,38.9193,23500.0
2014-01-23 10:20:00,48.99,49.03,48.96,48.98,9700.0,38.9193,38.9511,38.8955,38.9114,9700.0
2014-01-23 10:25:00,48.97,48.98,48.85,48.85,11200.0,38.9034,38.9114,38.8081,38.8081,11200.0
2014-01-23 10:30:00,48.84,48.86,48.82,48.83,5300.0,38.8002,38.816,38.7843,38.7922,5300.0
2014-01-23 10:35:00,48.85,48.93,48.85,48.86,13300.0,38.8081,38.8717,38.8081,38.816,13300.0
2014-01-23 10:40:00,48.86,48.86,48.79,48.83,7700.0,38.816,38.816,38.7604,38.7922,7700.0
2014-01-23 10:45:00,48.83,48.85,48.83,48.85,1200.0,38.7922,38.8081,38.7922,38.8081,1200.0
2014-01-23 10:50:00,48.84,48.84,48.79,48.8,9300.0,38.8002,38.8002,38.7604,38.7684,9300.0
2014-01-23 10:55:00,48.82,48.86,48.8,48.81,8000.0,38.7843,38.816,38.7684,38.7763,8000.0
2014-01-23 11:00:00,48.81,48.83,48.75,48.76,7100.0,38.7763,38.7922,38.7287,38.7366,7100.0
2014-01-23 11:05:00,48.77,48.83,48.77,48.8,4300.0,38.7445,38.7922,38.7445,38.7684,4300.0
2014-01-23 11:10:00,48.83,48.83,48.76,48.8,3600.0,38.7922,38.7922,38.7366,38.7684,3600.0
2014-01-23 11:15:00,48.83,48.88,48.82,48.88,2200.0,38.7922,38.8319,38.7843,38.8319,2200.0
2014-01-23 11:20:00,48.88,48.88,48.84,48.86,4900.0,38.8319,38.8319,38.8002,38.816,4900.0
2014-01-23 11:25:00,48.86,48.86,48.79,48.79,6400.0,38.816,38.816,38.7604,38.7604,6400.0
2014-01-23 11:30:00,48.81,48.82,48.8,48.8,3900.0,38.7763,38.7843,38.7684,38.7684,3900.0
2014-01-23 11:35:00,48.79,48.79,48.73,48.76,2200.0,38.7604,38.7604,38.7128,38.7366,2200.0
2014-01-23 11:40:00,48.75,48.77,48.74,48.74,1900.0,38.7287,38.7445,38.7207,38.7207,1900.0
2014-01-23 11:45:00,48.76,48.76,48.71,48.71,3400.0,38.7366,38.7366,38.6969,38.6969,3400.0
2014-01-23 11:50:00,48.74,48.79,48.74,48.76,3700.0,38.7207,38.7604,38.7207,38.7366,3700.0
2014-01-23 11:55:00,48.76,48.8,48.75,48.8,5200.0,38.7366,38.7684,38.7287,38.7684,5200.0
2014-01-23 12:00:00,48.77,48.8,48.77,48.77,6600.0,38.7445,38.7684,38.7445,38.7445,6600.0
2014-01-23 12:05:00,48.78,48.78,48.7,48.74,3600.0,38.7525,38.7525,38.6889,38.7207,3600.0
2014-01-23 12:10:00,48.75,48.76,48.74,48.76,1900.0,38.7287,38.7366,38.7207,38.7366,1900.0
2014-01-23 12:15:00,48.75,48.75,48.7,48.74,2200.0,38.7287,38.7287,38.6889,38.7207,2200.0
2014-01-23 12:20:00,48.75,48.76,48.64,48.64,5000.0,38.7287,38.7366,38.6413,38.6413,5000.0
2014-01-23 12:25:00,48.64,48.64,48.6,48.64,3800.0,38.6413,38.6413,38.6095,38.6413,3800.0
2014-01-23 12:30:00,48.62,48.62,48.55,48.56,3400.0,38.6254,38.6254,38.5698,38.5777,3400.0
2014-01-23 12:35:00,48.58,48.65,48.58,48.63,2500.0,38.5936,38.6492,38.5936,38.6333,2500.0
2014-01-23 12:40:00,48.63,48.64,48.59,48.62,9200.0,38.6333,38.6413,38.6015,38.6254,9200.0
2014-01-23 12:45:00,48.61,48.65,48.61,48.63,2100.0,38.6174,38.6492,38.6174,38.6333,2100.0
2014-01-23 12:50:00,48.63,48.65,48.63,48.63,2900.0,38.6333,38.6492,38.6333,38.6333,2900.0
2014-01-23 12:55:00,48.64,48.64,48.6,48.62,2700.0,38.6413,38.6413,38.6095,38.6254,2700.0
2014-01-23 13:00:00,48.63,48.64,48.58,48.58,5500.0,38.6333,38.6413,38.5936,38.5936,5500.0
2014-01-23 13:05:00,48.6,48.65,48.59,48.62,6000.0,38.6095,38.6492,38.6015,38.6254,6000.0
2014-01-23 13:10:00,48.6,48.61,48.57,48.59,6400.0,38.6095,38.6174,38.5857,38.6015,6400.0
2014-01-23 13:15:00,48.58,48.63,48.58,48.62,2000.0,38.5936,38.6333,38.5936,38.6254,2000.0
2014-01-23 13:20:00,48.61,48.61,48.56,48.61,4400.0,38.6174,38.6174,38.5777,38.6174,4400.0
2014-01-23 13:25:00,48.61,48.61,48.52,48.52,4800.0,38.6174,38.6174,38.5459,38.5459,4800.0
2014-01-23 13:30:00,48.52,48.54,48.49,48.51,6900.0,38.5459,38.5618,38.5221,38.538,6900.0
2014-01-23 13:35:00,48.51,48.52,48.5,48.5,2800.0,38.538,38.5459,38.53,38.53,2800.0
2014-01-23 13:40:00,48.5,48.5,48.42,48.42,2600.0,38.53,38.53,38.4665,38.4665,2600.0
2014-01-23 13:45:00,48.44,48.45,48.41,48.41,6200.0,38.4824,38.4903,38.4585,38.4585,6200.0
2014-01-23 13:50:00,48.42,48.47,48.42,48.44,4700.0,38.4665,38.5062,38.4665,38.4824,4700.0
2014-01-23 13:55:00,48.44,48.45,48.43,48.43,4000.0,38.4824,38.4903,38.4744,38.4744,4000.0
2014-01-23 14:00:00,48.43,48.43,48.38,48.38,9500.0,38.4744,38.4744,38.4347,38.4347,9500.0
2014-01-23 14:05:00,48.38,48.38,48.34,48.36,6200.0,38.4347,38.4347,38.4029,38.4188,6200.0
2014-01-23 14:10:00,48.36,48.37,48.34,48.36,9300.0,38.4188,38.4268,38.4029,38.4188,9300.0
2014-01-23 14:15:00,48.38,48.38,48.35,48.37,9300.0,38.4347,38.4347,38.4109,38.4268,9300.0
2014-01-23 14:20:00,48.37,48.4,48.34,48.39,5700.0,38.4268,38.4506,38.4029,38.4427,5700.0
2014-01-23 14:25:00,48.38,48.38,48.36,48.36,4500.0,38.4347,38.4347,38.4188,38.4188,4500.0
2014-01-23 14:30:00,48.35,48.39,48.35,48.38,5400.0,38.4109,38.4427,38.4109,38.4347,5400.0
2014-01-23 14:35:00,48.39,48.41,48.38,48.39,6900.0,38.4427,38.4585,38.4347,38.4427,6900.0
2014-01-23 14:40:00,48.38,48.39,48.37,48.38,5400.0,38.4347,38.4427,38.4268,38.4347,5400.0
2014-01-23 14:45:00,48.37,48.39,48.36,48.38,21700.0,38.4268,38.4427,38.4188,38.4347,21700.0
2014-01-23 14:50:00,48.38,48.42,48.37,48.42,5800.0,38.4347,38.4665,38.4268,38.4665,5800.0
2014-01-23 14:55:00,48.43,48.47,48.42,48.42,15300.0,38.4744,38.5062,38.4665,38.4665,15300.0
2014-01-23 15:00:00,48.41,48.45,48.41,48.44,24500.0,38.4585,38.4903,38.4585,38.4824,24500.0
2014-01-23 15:05:00,48.44,48.49,48.44,48.45,9200.0,38.4824,38.5221,38.4824,38.4903,9200.0
2014-01-23 15:10:00,48.44,48.46,48.42,48.45,4800.0,38.4824,38.4983,38.4665,38.4903,4800.0
2014-01-23 15:15:00,48.45,48.47,48.45,48.46,4400.0,38.4903,38.5062,38.4903,38.4983,4400.0
2014-01-23 15:20:00,48.46,48.47,48.45,48.47,7500.0,38.4983,38.5062,38.4903,38.5062,7500.0
2014-01-23 15:25:00,48.48,48.49,48.43,48.44,4500.0,38.5142,38.5221,38.4744,38.4824,4500.0
2014-01-23 15:30:00,48.45,48.46,48.44,48.46,4100.0,38.4903,38.4983,38.4824,38.4983,4100.0
2014-01-23 15:35:00,48.46,48.5,48.43,48.43,15000.0,38.4983,38.53,38.4744,38.4744,15000.0
2014-01-23 15:40:00,48.43,48.45,48.41,48.43,12900.0,38.4744,38.4903,38.4585,38.4744,12900.0
2014-01-23 15:45:00,48.43,48.45,48.39,48.39,20800.0,38.4744,38.4903,38.4427,38.4427,20800.0
2014-01-23 15:50:00,48.38,48.45,48.37,48.44,29000.0,38.4347,38.4903,38.4268,38.4824,29000.0
2014-01-23 15:55:00,48.44,48.45,48.38,48.44,45800.0,38.4824,38.4903,38.4347,38.4824,45800.0
2014-01-24 09:30:00,48.33,48.33,48.14,48.17,18700.0,38.395,38.395,38.2441,38.2679,18700.0
2014-01-24 09:35:00,48.17,48.2,48.09,48.14,7800.0,38.2679,38.2917,38.2043,38.2441,7800.0
2014-01-24 09:40:00,48.15,48.25,48.13,48.16,5300.0,38.252,38.3314,38.2361,38.2599,5300.0
2014-01-24 09:45:00,48.17,48.26,48.12,48.21,6100.0,38.2679,38.3394,38.2282,38.2997,6100.0
2014-01-24 09:50:00,48.23,48.35,48.15,48.32,18700.0,38.3156,38.4109,38.252,38.387,18700.0
2014-01-24 09:55:00,48.32,48.35,48.26,48.3,5500.0,38.387,38.4109,38.3394,38.3712,5500.0
2014-01-24 10:00:00,48.3,48.38,48.29,48.37,9700.0,38.3712,38.4347,38.3632,38.4268,9700.0
2014-01-24 10:05:00,48.36,48.4,48.34,48.37,8300.0,38.4188,38.4506,38.4029,38.4268,8300.0
2014-01-24 10:10:00,48.37,48.39,48.32,48.33,12500.0,38.4268,38.4427,38.387,38.395,12500.0
2014-01-24 10:15:00,48.32,48.35,48.22,48.34,8000.0,38.387,38.4109,38.3076,38.4029,8000.0
2014-01-24 10:20:00,48.32,48.42,48.3,48.35,8300.0,38.387,38.4665,38.3712,38.4109,8300.0
2014-01-24 10:25:00,48.35,48.4,48.32,48.4,5600.0,38.4109,38.4506,38.387,38.4506,5600.0
2014-01-24 10:30:00,48.4,48.4,48.25,48.27,7700.0,38.4506,38.4506,38.3314,38.3473,7700.0
2014-01-24 10:35:00,48.25,48.34,48.25,48.27,7300.0,38.3314,38.4029,38.3314,38.3473,7300.0
2014-01-24 10:40:00,48.27,48.31,48.13,48.14,6800.0,38.3473,38.3791,38.2361,38.2441,6800.0
2014-01-24 10:45:00,48.13,48.22,48.13,48.13,17800.0,38.2361,38.3076,38.2361,38.2361,17800.0
2014-01-24 10:50:00,48.13,48.16,48.12,48.15,5800.0,38.2361,38.2599,38.2282,38.252,5800.0
2014-01-24 10:55:00,48.16,48.18,48.08,48.1,14400.0,38.2599,38.2758,38.1964,38.2123,14400.0
2014-01-24 11:00:00,48.1,48.17,48.1,48.17,5900.0,38.2123,38.2679,38.2123,38.2679,5900.0
2014-01-24 11:05:00,48.16,48.21,48.03,48.03,13200.0,38.2599,38.2997,38.1567,38.1567,13200.0
2014-01-24 11:10:00,48.02,48.12,48.02,48.07,69400.0,38.1487,38.2282,38.1487,38.1884,69400.0
2014-01-24 11:15:00,48.06,48.08,48.02,48.06,4900.0,38.1805,38.1964,38.1487,38.1805,4900.0
2014-01-24 11:20:00,48.03,48.04,48.01,48.03,2200.0,38.1567,38.1646,38.1408,38.1567,2200.0
2014-01-24 11:25:00,48.02,48.02,47.96,47.97,3500.0,38.1487,38.1487,38.1011,38.109,3500.0
2014-01-24 11:30:00,47.98,48.05,47.95,48.01,19200.0,38.1169,38.1726,38.0931,38.1408,19200.0
2014-01-24 11:35:00,48.04,48.09,48.04,48.09,2200.0,38.1646,38.2043,38.1646,38.2043,2200.0
2014-01-24 11:40:00,48.13,48.13,48.1,48.1,1300.0,38.2361,38.2361,38.2123,38.2123,1300.0
2014-01-24 11:45:00,48.09,48.09,47.98,48.0,14100.0,38.2043,38.2043,38.1169,38.1328,14100.0
2014-01-24 11:50:00,47.99,48.03,47.97,48.02,11400.0,38.1249,38.1567,38.109,38.1487,11400.0
2014-01-24 11:55:00,48.05,48.13,48.05,48.11,1800.0,38.1726,38.2361,38.1726,38.2202,1800.0
2014-01-24 12:00:00,48.11,48.11,48.03,48.03,1900.0,38.2202,38.2202,38.1567,38.1567,1900.0
2014-01-24 12:05:00,48.0,48.06,48.0,48.02,3000.0,38.1328,38.1805,38.1328,38.1487,3000.0
2014-01-24 12:10:00,48.0,48.02,47.98,48.0,1300.0,38.1328,38.1487,38.1169,38.1328,1300.0
2014-01-24 12:15:00,47.99,48.04,47.95,47.95,3200.0,38.1249,38.1646,38.0931,38.0931,3200.0
2014-01-24 12:20:00,47.94,48.01,47.94,47.96,74800.0,38.0852,38.1408,38.0852,38.1011,74800.0
2014-01-24 12:25:00,47.95,48.03,47.95,48.02,1100.0,38.0931,38.1567,38.0931,38.1487,1100.0
2014-01-24 12:30:00,47.98,47.98,47.9,47.9,2100.0,38.1169,38.1169,38.0534,38.0534,2100.0
2014-01-24 12:35:00,47.91,47.95,47.89,47.95,2700.0,38.0613,38.0931,38.0454,38.0931,2700.0
2014-01-24 12:40:00,47.94,47.94,47.88,47.9,2400.0,38.0852,38.0852,38.0375,38.0534,2400.0
2014-01-24 12:45:00,47.87,47.89,47.82,47.85,2300.0,38.0296,38.0454,37.9898,38.0137,2300.0
2014-01-24 12:50:00,47.85,47.89,47.82,47.84,1700.0,38.0137,38.0454,37.9898,38.0057,1700.0
2014-01-24 12:55:00,47.85,47.85,47.79,47.82,1700.0,38.0137,38.0137,37.966,37.9898,1700.0
2014-01-24 13:00:00,47.82,47.83,47.78,47.78,3600.0,37.9898,37.9978,37.9581,37.9581,3600.0
2014-01-24 13:05:00,47.8,47.82,47.8,47.82,1700.0,37.9739,37.9898,37.9739,37.9898,1700.0
2014-01-24 13:10:00,47.83,47.85,47.83,47.84,1500.0,37.9978,38.0137,37.9978,38.0057,1500.0
2014-01-24 13:15:00,47.85,47.88,47.83,47.85,36700.0,38.0137,38.0375,37.9978,38.0137,36700.0
2014-01-24 13:20:00,47.85,47.88,47.84,47.85,16700.0,38.0137,38.0375,38.0057,38.0137,16700.0
2014-01-24 13:25:00,47.85,47.86,47.81,47.81,3800.0,38.0137,38.0216,37.9819,37.9819,3800.0
2014-01-24 13:30:00,47.82,47.82,47.78,47.78,4800.0,37.9898,37.9898,37.9581,37.9581,4800.0
2014-01-24 13:35:00,47.75,47.81,47.75,47.8,3900.0,37.9342,37.9819,37.9342,37.9739,3900.0
2014-01-24 13:40:00,47.78,47.8,47.76,47.78,1400.0,37.9581,37.9739,37.9422,37.9581,1400.0
2014-01-24 13:45:00,47.78,47.79,47.76,47.77,1900.0,37.9581,37.966,37.9422,37.9501,1900.0
2014-01-24 13:50:00,47.79,47.85,47.76,47.83,11800.0,37.966,38.0137,37.9422,37.9978,11800.0
2014-01-24 13:55:00,47.84,47.86,47.77,47.77,5600.0,38.0057,38.0216,37.9501,37.9501,5600.0
2014-01-24 14:00:00,47.77,47.77,47.63,47.64,9600.0,37.9501,37.9501,37.8389,37.8468,9600.0
2014-01-24 14:05:00,47.67,47.72,47.65,47.65,2600.0,37.8707,37.9104,37.8548,37.8548,2600.0
2014-01-24 14:10:00,47.66,47.67,47.61,47.61,2500.0,37.8627,37.8707,37.823,37.823,2500.0
2014-01-24 14:15:00,47.59,47.67,47.59,47.62,2200.0,37.8071,37.8707,37.8071,37.8309,2200.0
2014-01-24 14:20:00,47.65,47.67,47.57,47.58,8700.0,37.8548,37.8707,37.7912,37.7992,8700.0
2014-01-24 14:25:00,47.58,47.6,47.58,47.59,7400.0,37.7992,37.8151,37.7992,37.8071,7400.0
2014-01-24 14:30:00,47.59,47.63,47.59,47.59,8400.0,37.8071,37.8389,37.8071,37.8071,8400.0
2014-01-24 14:35:00,47.59,47.6,47.55,47.58,3500.0,37.8071,37.8151,37.7753,37.7992,3500.0
2014-01-24 14:40:00,47.58,47.59,47.53,47.55,5200.0,37.7992,37.8071,37.7594,37.7753,5200.0
2014-01-24 14:45:00,47.56,47.59,47.55,47.57,5400.0,37.7833,37.8071,37.7753,37.7912,5400.0
2014-01-24 14:50:00,47.56,47.59,47.52,47.52,6700.0,37.7833,37.8071,37.7515,37.7515,6700.0
2014-01-24 14:55:00,47.53,47.53,47.48,47.49,12900.0,37.7594,37.7594,37.7197,37.7277,12900.0
2014-01-24 15:00:00,47.48,47.52,47.44,47.52,7300.0,37.7197,37.7515,37.6879,37.7515,7300.0
2014-01-24 15:05:00,47.52,47.54,47.51,47.51,5300.0,37.7515,37.7674,37.7436,37.7436,5300.0
2014-01-24 15:10:00,47.51,47.52,47.44,47.48,10200.0,37.7436,37.7515,37.6879,37.7197,10200.0
2014-01-24 15:15:00,47.47,47.48,47.43,47.48,6000.0,37.7118,37.7197,37.68,37.7197,6000.0
2014-01-24 15:20:00,47.48,47.49,47.45,47.46,9800.0,37.7197,37.7277,37.6959,37.7038,9800.0
2014-01-24 15:25:00,47.45,47.53,47.45,47.52,7200.0,37.6959,37.7594,37.6959,37.7515,7200.0
2014-01-24 15:30:00,47.53,47.53,47.46,47.51,12300.0,37.7594,37.7594,37.7038,37.7436,12300.0
2014-01-24 15:35:00,47.51,47.51,47.46,47.46,11600.0,37.7436,37.7436,37.7038,37.7038,11600.0
2014-01-24 15:40:00,47.45,47.45,47.39,47.43,33000.0,37.6959,37.6959,37.6482,37.68,33000.0
2014-01-24 15:45:00,47.43,47.43,47.31,47.31,24600.0,37.68,37.68,37.5847,37.5847,24600.0
2014-01-24 15:50:00,47.31,47.39,47.28,47.36,58600.0,37.5847,37.6482,37.5608,37.6244,58600.0
2014-01-24 15:55:00,47.35,47.36,47.25,47.27,42500.0,37.6164,37.6244,37.537,37.5529,42500.0
2014-01-27 09:30:00,47.28,47.4,47.09,47.12,10100.0,37.5608,37.6562,37.4099,37.4337,10100.0
2014-01-27 09:35:00,47.12,47.25,47.11,47.23,4300.0,37.4337,37.537,37.4258,37.5211,4300.0
2014-01-27 09:40:00,47.3,47.35,47.13,47.15,17400.0,37.5767,37.6164,37.4417,37.4576,17400.0
2014-01-27 09:45:00,47.15,47.19,47.13,47.14,7100.0,37.4576,37.4893,37.4417,37.4496,7100.0
2014-01-27 09:50:00,47.12,47.15,47.07,47.13,4200.0,37.4337,37.4576,37.394,37.4417,4200.0
2014-01-27 09:55:00,47.14,47.14,47.01,47.07,5900.0,37.4496,37.4496,37.3463,37.394,5900.0
2014-01-27 10:00:00,47.04,47.1,46.97,47.06,5000.0,37.3702,37.4178,37.3146,37.3861,5000.0
2014-01-27 10:05:00,47.04,47.05,47.02,47.03,6100.0,37.3702,37.3781,37.3543,37.3622,6100.0
2014-01-27 10:10:00,47.05,47.05,46.94,46.98,22200.0,37.3781,37.3781,37.2907,37.3225,22200.0
2014-01-27 10:15:00,46.95,47.07,46.95,47.06,9000.0,37.2987,37.394,37.2987,37.3861,9000.0
2014-01-27 10:20:00,47.06,47.08,47.0,47.02,8000.0,37.3861,37.402,37.3384,37.3543,8000.0
2014-01-27 10:25:00,47.02,47.07,46.98,47.0,4500.0,37.3543,37.394,37.3225,37.3384,4500.0
2014-01-27 10:30:00,47.0,47.05,46.95,46.97,10900.0,37.3384,37.3781,37.2987,37.3146,10900.0
2014-01-27 10:35:00,46.97,47.08,46.95,47.0,12600.0,37.3146,37.402,37.2987,37.3384,12600.0
2014-01-27 10:40:00,47.01,47.08,47.0,47.05,4500.0,37.3463,37.402,37.3384,37.3781,4500.0
2014-01-27 10:45:00,47.06,47.1,47.04,47.05,3300.0,37.3861,37.4178,37.3702,37.3781,3300.0
2014-01-27 10:50:00,47.06,47.09,47.03,47.07,5200.0,37.3861,37.4099,37.3622,37.394,5200.0
2014-01-27 10:55:00,47.09,47.16,47.05,47.06,5300.0,37.4099,37.4655,37.3781,37.3861,5300.0
2014-01-27 11:00:00,47.06,47.11,47.0,47.01,7200.0,37.3861,37.4258,37.3384,37.3463,7200.0
2014-01-27 11:05:00,47.01,47.03,47.0,47.01,13400.0,37.3463,37.3622,37.3384,37.3463,13400.0
2014-01-27 11:10:00,47.03,47.04,46.93,47.01,16000.0,37.3622,37.3702,37.2828,37.3463,16000.0
2014-01-27 11:15:00,46.98,47.04,46.98,47.01,3100.0,37.3225,37.3702,37.3225,37.3463,3100.0
2014-01-27 11:20:00,47.01,47.01,46.95,46.98,4600.0,37.3463,37.3463,37.2987,37.3225,4600.0
2014-01-27 11:25:00,46.98,47.03,46.93,46.93,4900.0,37.3225,37.3622,37.2828,37.2828,4900.0
2014-01-27 11:30:00,46.95,46.95,46.9,46.94,5600.0,37.2987,37.2987,37.259,37.2907,5600.0
2014-01-27 11:35:00,46.97,46.97,46.88,46.94,4100.0,37.3146,37.3146,37.2431,37.2907,4100.0
2014-01-27 11:40:00,46.95,47.0,46.95,47.0,3000.0,37.2987,37.3384,37.2987,37.3384,3000.0
2014-01-27 11:45:00,47.02,47.02,46.93,46.93,2400.0,37.3543,37.3543,37.2828,37.2828,2400.0
2014-01-27 11:50:00,46.94,46.95,46.82,46.82,6600.0,37.2907,37.2987,37.1954,37.1954,6600.0
2014-01-27 11:55:00,46.83,46.83,46.75,46.75,9800.0,37.2033,37.2033,37.1398,37.1398,9800.0
2014-01-27 12:00:00,46.77,46.77,46.72,46.75,7200.0,37.1557,37.1557,37.116,37.1398,7200.0
2014-01-27 12:05:00,46.76,46.77,46.71,46.73,4200.0,37.1477,37.1557,37.108,37.1239,4200.0
2014-01-27 12:10:00,46.74,46.79,46.74,46.77,3300.0,37.1318,37.1716,37.1318,37.1557,3300.0
2014-01-27 12:15:00,46.76,46.76,46.71,46.71,3100.0,37.1477,37.1477,37.108,37.108,3100.0
2014-01-27 12:20:00,46.71,46.71,46.63,46.7,6800.0,37.108,37.108,37.0445,37.1001,6800.0
2014-01-27 12:25:00,46.7,46.74,46.69,46.69,3000.0,37.1001,37.1318,37.0921,37.0921,3000.0
2014-01-27 12:30:00,46.69,46.7,46.66,46.66,3500.0,37.0921,37.1001,37.0683,37.0683,3500.0
2014-01-27 12:35:00,46.67,46.67,46.59,46.65,9500.0,37.0762,37.0762,37.0127,37.0603,9500.0
2014-01-27 12:40:00,46.67,46.69,46.62,46.68,7800.0,37.0762,37.0921,37.0365,37.0842,7800.0
2014-01-27 12:45:00,46.68,46.73,46.67,46.72,6300.0,37.0842,37.1239,37.0762,37.116,6300.0
2014-01-27 12:50:00,46.72,46.72,46.68,46.69,2800.0,37.116,37.116,37.0842,37.0921,2800.0
2014-01-27 12:55:00,46.69,46.72,46.66,46.66,4700.0,37.0921,37.116,37.0683,37.0683,4700.0
2014-01-27 13:00:00,46.67,46.72,46.63,46.72,5700.0,37.0762,37.116,37.0445,37.116,5700.0
2014-01-27 13:05:00,46.73,46.82,46.73,46.74,3600.0,37.1239,37.1954,37.1239,37.1318,3600.0
2014-01-27 13:10:00,46.75,46.8,46.75,46.78,3000.0,37.1398,37.1795,37.1398,37.1636,3000.0
2014-01-27 13:15:00,46.78,46.82,46.78,46.82,900.0,37.1636,37.1954,37.1636,37.1954,900.0
2014-01-27 13:20:00,46.84,46.85,46.78,46.79,4000.0,37.2113,37.2192,37.1636,37.1716,4000.0
2014-01-27 13:25:00,46.78,46.82,46.78,46.79,3700.0,37.1636,37.1954,37.1636,37.1716,3700.0
2014-01-27 13:30:00,46.78,46.78,46.75,46.76,2600.0,37.1636,37.1636,37.1398,37.1477,2600.0
2014-01-27 13:35:00,46.76,46.83,46.76,46.82,2600.0,37.1477,37.2033,37.1477,37.1954,2600.0
2014-01-27 13:40:00,46.82,46.83,46.77,46.83,13600.0,37.1954,37.2033,37.1557,37.2033,13600.0
2014-01-27 13:45:00,46.82,46.85,46.8,46.82,10900.0,37.1954,37.2192,37.1795,37.1954,10900.0
2014-01-27 13:50:00,46.83,46.83,46.76,46.78,24600.0,37.2033,37.2033,37.1477,37.1636,24600.0
2014-01-27 13:55:00,46.78,46.83,46.77,46.78,6400.0,37.1636,37.2033,37.1557,37.1636,6400.0
2014-01-27 14:00:00,46.77,46.86,46.72,46.84,8700.0,37.1557,37.2272,37.116,37.2113,8700.0
2014-01-27 14:05:00,46.83,46.84,46.8,46.81,5000.0,37.2033,37.2113,37.1795,37.1875,5000.0
2014-01-27 14:10:00,46.81,46.88,46.81,46.88,1700.0,37.1875,37.2431,37.1875,37.2431,1700.0
2014-01-27 14:15:00,46.88,46.9,46.83,46.84,4300.0,37.2431,37.259,37.2033,37.2113,4300.0
2014-01-27 14:20:00,46.85,46.87,46.8,46.81,2100.0,37.2192,37.2351,37.1795,37.1875,2100.0
2014-01-27 14:25:00,46.82,46.83,46.79,46.81,4700.0,37.1954,37.2033,37.1716,37.1875,4700.0
2014-01-27 14:30:00,46.81,46.83,46.79,46.83,3900.0,37.1875,37.2033,37.1716,37.2033,3900.0
2014-01-27 14:35:00,46.82,46.89,46.82,46.89,4400.0,37.1954,37.251,37.1954,37.251,4400.0
2014-01-27 14:40:00,46.89,46.91,46.87,46.87,2900.0,37.251,37.2669,37.2351,37.2351,2900.0
2014-01-27 14:45:00,46.88,46.89,46.83,46.87,3500.0,37.2431,37.251,37.2033,37.2351,3500.0
2014-01-27 14:50:00,46.88,46.92,46.81,46.82,9900.0,37.2431,37.2748,37.1875,37.1954,9900.0
2014-01-27 14:55:00,46.82,46.85,46.82,46.85,1700.0,37.1954,37.2192,37.1954,37.2192,1700.0
2014-01-27 15:00:00,46.85,46.85,46.78,46.79,16200.0,37.2192,37.2192,37.1636,37.1716,16200.0
2014-01-27 15:05:00,46.79,46.81,46.77,46.79,33900.0,37.1716,37.1875,37.1557,37.1716,33900.0
2014-01-27 15:10:00,46.79,46.8,46.74,46.77,14200.0,37.1716,37.1795,37.1318,37.1557,14200.0
2014-01-27 15:15:00,46.77,46.79,46.68,46.71,15900.0,37.1557,37.1716,37.0842,37.108,15900.0
2014-01-27 15:20:00,46.71,46.71,46.61,46.61,18000.0,37.108,37.108,37.0286,37.0286,18000.0
2014-01-27 15:25:00,46.62,46.72,46.61,46.71,11700.0,37.0365,37.116,37.0286,37.108,11700.0
2014-01-27 15:30:00,46.7,46.76,46.69,46.72,28800.0,37.1001,37.1477,37.0921,37.116,28800.0
2014-01-27 15:35:00,46.72,46.75,46.7,46.75,18400.0,37.116,37.1398,37.1001,37.1398,18400.0
2014-01-27 15:40:00,46.74,46.75,46.66,46.67,15400.0,37.1318,37.1398,37.0683,37.0762,15400.0
2014-01-27 15:45:00,46.68,46.71,46.62,46.63,44400.0,37.0842,37.108,37.0365,37.0445,44400.0
2014-01-27 15:50:00,46.63,46.66,46.55,46.55,26600.0,37.0445,37.0683,36.9809,36.9809,26600.0
2014-01-27 15:55:00,46.56,46.58,46.45,46.47,77400.0,36.9888,37.0047,36.9015,36.9173,77400.0
2014-01-28 09:30:00,47.02,47.36,46.93,47.09,25900.0,37.3543,37.6244,37.2828,37.4099,25900.0
2014-01-28 09:35:00,47.03,47.09,46.83,46.97,38000.0,37.3622,37.4099,37.2033,37.3146,38000.0
2014-01-28 09:40:00,46.98,47.05,46.95,46.99,21000.0,37.3225,37.3781,37.2987,37.3305,21000.0
2014-01-28 09:45:00,47.02,47.15,47.0,47.15,23300.0,37.3543,37.4576,37.3384,37.4576,23300.0
2014-01-28 09:50:00,47.15,47.3,47.12,47.27,13900.0,37.4576,37.5767,37.4337,37.5529,13900.0
2014-01-28 09:55:00,47.32,47.35,47.29,47.32,8900.0,37.5926,37.6164,37.5688,37.5926,8900.0
2014-01-28 10:00:00,47.32,47.55,47.32,47.46,11200.0,37.5926,37.7753,37.5926,37.7038,11200.0
2014-01-28 10:05:00,47.46,47.53,47.36,47.37,7000.0,37.7038,37.7594,37.6244,37.6323,7000.0
2014-01-28 10:10:00,47.36,47.36,47.28,47.28,13000.0,37.6244,37.6244,37.5608,37.5608,13000.0
2014-01-28 10:15:00,47.3,47.32,47.27,47.29,8000.0,37.5767,37.5926,37.5529,37.5688,8000.0
2014-01-28 10:20:00,47.29,47.37,47.26,47.35,8500.0,37.5688,37.6323,37.5449,37.6164,8500.0
2014-01-28 10:25:00,47.35,47.35,47.18,47.29,18600.0,37.6164,37.6164,37.4814,37.5688,18600.0
2014-01-28 10:30:00,47.31,47.32,47.12,47.2,18500.0,37.5847,37.5926,37.4337,37.4973,18500.0
2014-01-28 10:35:00,47.19,47.33,47.19,47.29,7900.0,37.4893,37.6006,37.4893,37.5688,7900.0
2014-01-28 10:40:00,47.28,47.35,47.26,47.35,6600.0,37.5608,37.6164,37.5449,37.6164,6600.0
2014-01-28 10:45:00,47.33,47.34,47.32,47.34,1700.0,37.6006,37.6085,37.5926,37.6085,1700.0
2014-01-28 10:50:00,47.31,47.38,47.31,47.34,4700.0,37.5847,37.6403,37.5847,37.6085,4700.0
2014-01-28 10:55:00,47.35,47.42,47.3,47.31,10500.0,37.6164,37.6721,37.5767,37.5847,10500.0
2014-01-28 11:00:00,47.3,47.35,47.28,47.33,9900.0,37.5767,37.6164,37.5608,37.6006,9900.0
2014-01-28 11:05:00,47.34,47.36,47.3,47.32,7200.0,37.6085,37.6244,37.5767,37.5926,7200.0
2014-01-28 11:10:00,47.33,47.37,47.31,47.31,7900.0,37.6006,37.6323,37.5847,37.5847,7900.0
2014-01-28 11:15:00,47.31,47.33,47.21,47.21,9400.0,37.5847,37.6006,37.5052,37.5052,9400.0
2014-01-28 11:20:00,47.21,47.27,47.2,47.21,5300.0,37.5052,37.5529,37.4973,37.5052,5300.0
2014-01-28 11:25:00,47.2,47.22,47.16,47.2,13000.0,37.4973,37.5132,37.4655,37.4973,13000.0
2014-01-28 11:30:00,47.21,47.23,47.2,47.23,5400.0,37.5052,37.5211,37.4973,37.5211,5400.0
2014-01-28 11:35:00,47.21,47.23,47.11,47.15,10700.0,37.5052,37.5211,37.4258,37.4576,10700.0
2014-01-28 11:40:00,47.16,47.29,47.16,47.29,6300.0,37.4655,37.5688,37.4655,37.5688,6300.0
2014-01-28 11:45:00,47.3,47.3,47.21,47.21,11600.0,37.5767,37.5767,37.5052,37.5052,11600.0
2014-01-28 11:50:00,47.22,47.26,47.2,47.2,5900.0,37.5132,37.5449,37.4973,37.4973,5900.0
2014-01-28 11:55:00,47.22,47.25,47.18,47.19,11000.0,37.5132,37.537,37.4814,37.4893,11000.0
2014-01-28 12:00:00,47.19,47.24,47.1,47.24,31400.0,37.4893,37.5291,37.4178,37.5291,31400.0
2014-01-28 12:05:00,47.26,47.39,47.26,47.38,5500.0,37.5449,37.6482,37.5449,37.6403,5500.0
2014-01-28 12:10:00,47.38,47.38,47.21,47.29,11900.0,37.6403,37.6403,37.5052,37.5688,11900.0
2014-01-28 12:15:00,47.3,47.37,47.27,47.37,5000.0,37.5767,37.6323,37.5529,37.6323,5000.0
2014-01-28 12:20:00,47.37,47.4,47.32,47.37,4700.0,37.6323,37.6562,37.5926,37.6323,4700.0
2014-01-28 12:25:00,47.36,47.38,47.31,47.36,3700.0,37.6244,37.6403,37.5847,37.6244,3700.0
2014-01-28 12:30:00,47.36,47.45,47.36,47.44,4500.0,37.6244,37.6959,37.6244,37.6879,4500.0
2014-01-28 12:35:00,47.45,47.48,47.38,47.39,10000.0,37.6959,37.7197,37.6403,37.6482,10000.0
2014-01-28 12:40:00,47.38,47.42,47.35,47.4,9500.0,37.6403,37.6721,37.6164,37.6562,9500.0
2014-01-28 12:45:00,47.35,47.36,47.26,47.29,13400.0,37.6164,37.6244,37.5449,37.5688,13400.0
2014-01-28 12:50:00,47.3,47.32,47.28,47.28,8800.0,37.5767,37.5926,37.5608,37.5608,8800.0
2014-01-28 12:55:00,47.29,47.31,47.28,47.29,9500.0,37.5688,37.5847,37.5608,37.5688,9500.0
2014-01-28 13:00:00,47.29,47.3,47.26,47.29,16300.0,37.5688,37.5767,37.5449,37.5688,16300.0
2014-01-28 13:05:00,47.29,47.29,47.27,47.27,9700.0,37.5688,37.5688,37.5529,37.5529,9700.0
2014-01-28 13:10:00,47.28,47.29,47.27,47.28,7400.0,37.5608,37.5688,37.5529,37.5608,7400.0
2014-01-28 13:15:00,47.29,47.29,47.26,47.28,52900.0,37.5688,37.5688,37.5449,37.5608,52900.0
2014-01-28 13:20:00,47.29,47.32,47.29,47.3,6200.0,37.5688,37.5926,37.5688,37.5767,6200.0
2014-01-28 13:25:00,47.31,47.31,47.28,47.3,14600.0,37.5847,37.5847,37.5608,37.5767,14600.0
2014-01-28 13:30:00,47.29,47.33,47.29,47.31,6800.0,37.5688,37.6006,37.5688,37.5847,6800.0
2014-01-28 13:35:00,47.33,47.35,47.28,47.29,11700.0,37.6006,37.6164,37.5608,37.5688,11700.0
2014-01-28 13:40:00,47.3,47.33,47.29,47.29,11700.0,37.5767,37.6006,37.5688,37.5688,11700.0
2014-01-28 13:45:00,47.31,47.31,47.28,47.3,5500.0,37.5847,37.5847,37.5608,37.5767,5500.0
2014-01-28 13:50:00,47.31,47.32,47.28,47.28,21200.0,37.5847,37.5926,37.5608,37.5608,21200.0
2014-01-28 13:55:00,47.28,47.3,47.21,47.27,19700.0,37.5608,37.5767,37.5052,37.5529,19700.0
2014-01-28 14:00:00,47.27,47.27,47.19,47.22,32200.0,37.5529,37.5529,37.4893,37.5132,32200.0
2014-01-28 14:05:00,47.22,47.26,47.13,47.22,62400.0,37.5132,37.5449,37.4417,37.5132,62400.0
2014-01-28 14:10:00,47.22,47.3,47.2,47.22,58100.0,37.5132,37.5767,37.4973,37.5132,58100.0
2014-01-28 14:15:00,47.22,47.23,47.19,47.23,29200.0,37.5132,37.5211,37.4893,37.5211,29200.0
2014-01-28 14:20:00,47.24,47.27,47.2,47.21,10000.0,37.5291,37.5529,37.4973,37.5052,10000.0
2014-01-28 14:25:00,47.21,47.24,47.2,47.2,6400.0,37.5052,37.5291,37.4973,37.4973,6400.0
2014-01-28 14:30:00,47.2,47.22,47.17,47.19,20400.0,37.4973,37.5132,37.4735,37.4893,20400.0
2014-01-28 14:35:00,47.19,47.22,47.17,47.22,33200.0,37.4893,37.5132,37.4735,37.5132,33200.0
2014-01-28 14:40:00,47.23,47.25,47.23,47.25,5400.0,37.5211,37.537,37.5211,37.537,5400.0
2014-01-28 14:45:00,47.25,47.25,47.18,47.19,20000.0,37.537,37.537,37.4814,37.4893,20000.0
2014-01-28 14:50:00,47.2,47.21,47.19,47.2,17600.0,37.4973,37.5052,37.4893,37.4973,17600.0
2014-01-28 14:55:00,47.2,47.21,47.16,47.2,31500.0,37.4973,37.5052,37.4655,37.4973,31500.0
2014-01-28 15:00:00,47.2,47.23,47.19,47.19,19500.0,37.4973,37.5211,37.4893,37.4893,19500.0
2014-01-28 15:05:00,47.2,47.32,47.2,47.31,36000.0,37.4973,37.5926,37.4973,37.5847,36000.0
2014-01-28 15:10:00,47.31,47.33,47.28,47.3,14000.0,37.5847,37.6006,37.5608,37.5767,14000.0
2014-01-28 15:15:00,47.29,47.37,47.27,47.35,23500.0,37.5688,37.6323,37.5529,37.6164,23500.0
2014-01-28 15:20:00,47.36,47.37,47.36,47.36,6900.0,37.6244,37.6323,37.6244,37.6244,6900.0
2014-01-28 15:25:00,47.36,47.41,47.36,47.41,13900.0,37.6244,37.6641,37.6244,37.6641,13900.0
2014-01-28 15:30:00,47.41,47.41,47.37,47.4,10800.0,37.6641,37.6641,37.6323,37.6562,10800.0
2014-01-28 15:35:00,47.4,47.44,47.39,47.44,13200.0,37.6562,37.6879,37.6482,37.6879,13200.0
2014-01-28 15:40:00,47.43,47.43,47.38,47.38,23100.0,37.68,37.68,37.6403,37.6403,23100.0
2014-01-28 15:45:00,47.4,47.45,47.39,47.44,19100.0,37.6562,37.6959,37.6482,37.6879,19100.0
2014-01-28 15:50:00,47.43,47.44,47.37,47.4,37400.0,37.68,37.6879,37.6323,37.6562,37400.0
2014-01-28 15:55:00,47.4,47.45,47.39,47.42,45500.0,37.6562,37.6959,37.6482,37.6721,45500.0
2014-01-29 09:30:00,45.97,46.55,44.65,45.72,32400.0,36.5201,36.9809,35.4715,36.3215,32400.0
2014-01-29 09:35:00,45.72,47.05,45.41,46.96,43100.0,36.3215,37.3781,36.0752,37.3066,43100.0
2014-01-29 09:40:00,46.97,47.11,46.5,46.62,19600.0,37.3146,37.4258,36.9412,37.0365,19600.0
2014-01-29 09:45:00,46.56,46.64,46.5,46.52,33500.0,36.9888,37.0524,36.9412,36.9571,33500.0
2014-01-29 09:50:00,46.5,46.53,46.28,46.33,21800.0,36.9412,36.965,36.7664,36.8061,21800.0
2014-01-29 09:55:00,46.26,46.5,46.26,46.43,14100.0,36.7505,36.9412,36.7505,36.8856,14100.0
2014-01-29 10:00:00,46.42,46.64,46.34,46.34,9300.0,36.8776,37.0524,36.8141,36.8141,9300.0
2014-01-29 10:05:00,46.34,46.76,46.34,46.66,36600.0,36.8141,37.1477,36.8141,37.0683,36600.0
2014-01-29 10:10:00,46.76,46.76,46.64,46.69,9800.0,37.1477,37.1477,37.0524,37.0921,9800.0
2014-01-29 10:15:00,46.68,46.88,46.68,46.79,11000.0,37.0842,37.2431,37.0842,37.1716,11000.0
2014-01-29 10:20:00,46.84,46.84,46.62,46.67,9300.0,37.2113,37.2113,37.0365,37.0762,9300.0
2014-01-29 10:25:00,46.67,46.76,46.65,46.76,6800.0,37.0762,37.1477,37.0603,37.1477,6800.0
2014-01-29 10:30:00,46.77,46.85,46.68,46.68,5300.0,37.1557,37.2192,37.0842,37.0842,5300.0
2014-01-29 10:35:00,46.72,46.8,46.64,46.79,7900.0,37.116,37.1795,37.0524,37.1716,7900.0
2014-01-29 10:40:00,46.8,46.8,46.68,46.7,5300.0,37.1795,37.1795,37.0842,37.1001,5300.0
2014-01-29 10:45:00,46.7,46.74,46.57,46.62,5800.0,37.1001,37.1318,36.9968,37.0365,5800.0
2014-01-29 10:50:00,46.66,46.98,46.63,46.89,7300.0,37.0683,37.3225,37.0445,37.251,7300.0
2014-01-29 10:55:00,46.88,46.89,46.75,46.83,2800.0,37.2431,37.251,37.1398,37.2033,2800.0
2014-01-29 11:00:00,46.84,46.94,46.78,46.91,5700.0,37.2113,37.2907,37.1636,37.2669,5700.0
2014-01-29 11:05:00,46.93,46.96,46.84,46.85,8400.0,37.2828,37.3066,37.2113,37.2192,8400.0
2014-01-29 11:10:00,46.88,47.03,46.88,46.93,6700.0,37.2431,37.3622,37.2431,37.2828,6700.0
2014-01-29 11:15:00,46.95,47.07,46.94,47.06,5000.0,37.2987,37.394,37.2907,37.3861,5000.0
2014-01-29 11:20:00,47.09,47.15,46.9,47.07,8700.0,37.4099,37.4576,37.259,37.394,8700.0
2014-01-29 11:25:00,47.08,47.33,46.94,47.21,45700.0,37.402,37.6006,37.2907,37.5052,45700.0
2014-01-29 11:30:00,47.26,47.26,47.08,47.12,5500.0,37.5449,37.5449,37.402,37.4337,5500.0
2014-01-29 11:35:00,47.13,47.22,47.1,47.19,11400.0,37.4417,37.5132,37.4178,37.4893,11400.0
2014-01-29 11:40:00,47.17,47.17,47.1,47.13,4300.0,37.4735,37.4735,37.4178,37.4417,4300.0
2014-01-29 11:45:00,47.14,47.19,47.12,47.18,2900.0,37.4496,37.4893,37.4337,37.4814,2900.0
2014-01-29 11:50:00,47.19,47.25,47.19,47.23,4400.0,37.4893,37.537,37.4893,37.5211,4400.0
2014-01-29 11:55:00,47.24,47.29,47.22,47.27,4000.0,37.5291,37.5688,37.5132,37.5529,4000.0
2014-01-29 12:00:00,47.27,47.28,47.23,47.28,4900.0,37.5529,37.5608,37.5211,37.5608,4900.0
2014-01-29 12:05:00,47.28,47.28,47.24,47.24,3200.0,37.5608,37.5608,37.5291,37.5291,3200.0
2014-01-29 12:10:00,47.26,47.28,47.23,47.24,2000.0,37.5449,37.5608,37.5211,37.5291,2000.0
2014-01-29 12:15:00,47.24,47.24,47.18,47.19,3200.0,37.5291,37.5291,37.4814,37.4893,3200.0
2014-01-29 12:20:00,47.18,47.23,47.18,47.2,2100.0,37.4814,37.5211,37.4814,37.4973,2100.0
2014-01-29 12:25:00,47.17,47.17,47.14,47.15,3000.0,37.4735,37.4735,37.4496,37.4576,3000.0
2014-01-29 12:30:00,47.16,47.21,47.16,47.17,5900.0,37.4655,37.5052,37.4655,37.4735,5900.0
2014-01-29 12:35:00,47.17,47.19,47.1,47.16,3000.0,37.4735,37.4893,37.4178,37.4655,3000.0
2014-01-29 12:40:00,47.15,47.2,47.15,47.2,2800.0,37.4576,37.4973,37.4576,37.4973,2800.0
2014-01-29 12:45:00,47.18,47.19,47.13,47.16,1700.0,37.4814,37.4893,37.4417,37.4655,1700.0
2014-01-29 12:50:00,47.16,47.2,47.16,47.2,1500.0,37.4655,37.4973,37.4655,37.4973,1500.0
2014-01-29 12:55:00,47.19,47.25,47.18,47.24,3400.0,37.4893,37.537,37.4814,37.5291,3400.0
2014-01-29 13:00:00,47.23,47.23,47.12,47.14,3100.0,37.5211,37.5211,37.4337,37.4496,3100.0
2014-01-29 13:05:00,47.12,47.17,47.07,47.17,6600.0,37.4337,37.4735,37.394,37.4735,6600.0
2014-01-29 13:10:00,47.19,47.19,47.07,47.15,5900.0,37.4893,37.4893,37.394,37.4576,5900.0
2014-01-29 13:15:00,47.17,47.24,47.14,47.14,9500.0,37.4735,37.5291,37.4496,37.4496,9500.0
2014-01-29 13:20:00,47.14,47.14,47.1,47.12,3400.0,37.4496,37.4496,37.4178,37.4337,3400.0
2014-01-29 13:25:00,47.1,47.13,47.02,47.12,10700.0,37.4178,37.4417,37.3543,37.4337,10700.0
2014-01-29 13:30:00,47.09,47.12,47.08,47.1,3900.0,37.4099,37.4337,37.402,37.4178,3900.0
2014-01-29 13:35:00,47.1,47.11,47.07,47.09,5600.0,37.4178,37.4258,37.394,37.4099,5600.0
2014-01-29 13:40:00,47.07,47.11,47.06,47.1,4000.0,37.394,37.4258,37.3861,37.4178,4000.0
2014-01-29 13:45:00,47.07,47.11,47.07,47.1,3100.0,37.394,37.4258,37.394,37.4178,3100.0
2014-01-29 13:50:00,47.11,47.11,47.08,47.11,7200.0,37.4258,37.4258,37.402,37.4258,7200.0
2014-01-29 13:55:00,47.11,47.16,47.07,47.09,7100.0,37.4258,37.4655,37.394,37.4099,7100.0
2014-01-29 14:00:00,47.1,47.26,46.98,47.18,15000.0,37.4178,37.5449,37.3225,37.4814,15000.0
2014-01-29 14:05:00,47.14,47.18,47.06,47.18,11800.0,37.4496,37.4814,37.3861,37.4814,11800.0
2014-01-29 14:10:00,47.16,47.18,47.05,47.07,5400.0,37.4655,37.4814,37.3781,37.394,5400.0
2014-01-29 14:15:00,47.07,47.2,47.02,47.07,6700.0,37.394,37.4973,37.3543,37.394,6700.0
2014-01-29 14:20:00,47.09,47.14,47.05,47.14,8900.0,37.4099,37.4496,37.3781,37.4496,8900.0
2014-01-29 14:25:00,47.14,47.22,47.11,47.17,7500.0,37.4496,37.5132,37.4258,37.4735,7500.0
2014-01-29 14:30:00,47.17,47.22,47.14,47.16,15200.0,37.4735,37.5132,37.4496,37.4655,15200.0
2014-01-29 14:35:00,47.17,47.2,47.11,47.19,10800.0,37.4735,37.4973,37.4258,37.4893,10800.0
2014-01-29 14:40:00,47.21,47.23,47.12,47.18,11700.0,37.5052,37.5211,37.4337,37.4814,11700.0
2014-01-29 14:45:00,47.21,47.22,47.14,47.18,5200.0,37.5052,37.5132,37.4496,37.4814,5200.0
2014-01-29 14:50:00,47.17,47.23,47.1,47.1,8000.0,37.4735,37.5211,37.4178,37.4178,8000.0
2014-01-29 14:55:00,47.1,47.21,47.1,47.16,9600.0,37.4178,37.5052,37.4178,37.4655,9600.0
2014-01-29 15:00:00,47.1,47.13,47.06,47.09,10800.0,37.4178,37.4417,37.3861,37.4099,10800.0
2014-01-29 15:05:00,47.09,47.15,47.06,47.15,9200.0,37.4099,37.4576,37.3861,37.4576,9200.0
2014-01-29 15:10:00,47.16,47.16,47.01,47.06,22400.0,37.4655,37.4655,37.3463,37.3861,22400.0
2014-01-29 15:15:00,47.08,47.12,47.0,47.0,11800.0,37.402,37.4337,37.3384,37.3384,11800.0
2014-01-29 15:20:00,47.0,47.1,47.0,47.08,14300.0,37.3384,37.4178,37.3384,37.402,14300.0
2014-01-29 15:25:00,47.08,47.1,47.03,47.03,15600.0,37.402,37.4178,37.3622,37.3622,15600.0
2014-01-29 15:30:00,47.04,47.1,47.0,47.04,20400.0,37.3702,37.4178,37.3384,37.3702,20400.0
2014-01-29 15:35:00,47.03,47.05,46.99,47.0,19600.0,37.3622,37.3781,37.3305,37.3384,19600.0
2014-01-29 15:40:00,47.0,47.03,46.98,47.03,24100.0,37.3384,37.3622,37.3225,37.3622,24100.0
2014-01-29 15:45:00,47.03,47.05,46.93,46.97,46300.0,37.3622,37.3781,37.2828,37.3146,46300.0
2014-01-29 15:50:00,46.97,47.01,46.96,47.01,41000.0,37.3146,37.3463,37.3066,37.3463,41000.0
2014-01-29 15:55:00,47.01,47.01,46.98,47.0,54400.0,37.3463,37.3463,37.3225,37.3384,54400.0
2014-01-30 09:30:00,47.26,47.26,46.95,47.1,26900.0,37.5449,37.5449,37.2987,37.4178,26900.0
2014-01-30 09:35:00,47.08,47.15,46.97,47.05,7300.0,37.402,37.4576,37.3146,37.3781,7300.0
2014-01-30 09:40:00,47.1,47.2,47.0,47.2,12300.0,37.4178,37.4973,37.3384,37.4973,12300.0
2014-01-30 09:45:00,47.16,47.16,46.94,47.0,71000.0,37.4655,37.4655,37.2907,37.3384,71000.0
2014-01-30 09:50:00,47.03,47.07,46.96,46.96,19200.0,37.3622,37.394,37.3066,37.3066,19200.0
2014-01-30 09:55:00,46.93,46.93,46.78,46.8,18600.0,37.2828,37.2828,37.1636,37.1795,18600.0
2014-01-30 10:00:00,46.83,46.87,46.73,46.84,11900.0,37.2033,37.2351,37.1239,37.2113,11900.0
2014-01-30 10:05:00,46.85,46.86,46.76,46.79,6300.0,37.2192,37.2272,37.1477,37.1716,6300.0
2014-01-30 10:10:00,46.79,46.88,46.73,46.85,12500.0,37.1716,37.2431,37.1239,37.2192,12500.0
2014-01-30 10:15:00,46.86,46.86,46.77,46.82,8300.0,37.2272,37.2272,37.1557,37.1954,8300.0
2014-01-30 10:20:00,46.81,46.86,46.8,46.83,5800.0,37.1875,37.2272,37.1795,37.2033,5800.0
2014-01-30 10:25:00,46.85,46.91,46.8,46.84,10100.0,37.2192,37.2669,37.1795,37.2113,10100.0
2014-01-30 10:30:00,46.84,46.91,46.81,46.88,6500.0,37.2113,37.2669,37.1875,37.2431,6500.0
2014-01-30 10:35:00,46.9,46.91,46.88,46.91,1500.0,37.259,37.2669,37.2431,37.2669,1500.0
2014-01-30 10:40:00,46.92,46.92,46.85,46.87,7800.0,37.2748,37.2748,37.2192,37.2351,7800.0
2014-01-30 10:45:00,46.89,46.89,46.8,46.8,4100.0,37.251,37.251,37.1795,37.1795,4100.0
2014-01-30 10:50:00,46.8,46.81,46.73,46.77,8200.0,37.1795,37.1875,37.1239,37.1557,8200.0
2014-01-30 10:55:00,46.74,46.79,46.71,46.72,6600.0,37.1318,37.1716,37.108,37.116,6600.0
2014-01-30 11:00:00,46.73,46.75,46.69,46.71,8400.0,37.1239,37.1398,37.0921,37.108,8400.0
2014-01-30 11:05:00,46.7,46.7,46.64,46.66,6500.0,37.1001,37.1001,37.0524,37.0683,6500.0
2014-01-30 11:10:00,46.65,46.67,46.61,46.63,3700.0,37.0603,37.0762,37.0286,37.0445,3700.0
2014-01-30 11:15:00,46.63,46.65,46.62,46.64,3600.0,37.0445,37.0603,37.0365,37.0524,3600.0
2014-01-30 11:20:00,46.63,46.67,46.61,46.62,6200.0,37.0445,37.0762,37.0286,37.0365,6200.0
2014-01-30 11:25:00,46.62,46.64,46.61,46.64,2700.0,37.0365,37.0524,37.0286,37.0524,2700.0
2014-01-30 11:30:00,46.65,46.7,46.63,46.7,7600.0,37.0603,37.1001,37.0445,37.1001,7600.0
2014-01-30 11:35:00,46.7,46.72,46.66,46.69,11100.0,37.1001,37.116,37.0683,37.0921,11100.0
2014-01-30 11:40:00,46.69,46.75,46.69,46.69,3000.0,37.0921,37.1398,37.0921,37.0921,3000.0
2014-01-30 11:45:00,46.69,46.77,46.69,46.77,4000.0,37.0921,37.1557,37.0921,37.1557,4000.0
2014-01-30 11:50:00,46.77,46.82,46.77,46.8,6500.0,37.1557,37.1954,37.1557,37.1795,6500.0
2014-01-30 11:55:00,46.8,46.83,46.78,46.79,6800.0,37.1795,37.2033,37.1636,37.1716,6800.0
2014-01-30 12:00:00,46.81,46.83,46.75,46.75,3700.0,37.1875,37.2033,37.1398,37.1398,3700.0
2014-01-30 12:05:00,46.75,46.76,46.71,46.73,13400.0,37.1398,37.1477,37.108,37.1239,13400.0
2014-01-30 12:10:00,46.74,46.76,46.7,46.71,6500.0,37.1318,37.1477,37.1001,37.108,6500.0
2014-01-30 12:15:00,46.71,46.71,46.63,46.63,12000.0,37.108,37.108,37.0445,37.0445,12000.0
2014-01-30 12:20:00,46.64,46.69,46.64,46.67,6000.0,37.0524,37.0921,37.0524,37.0762,6000.0
2014-01-30 12:25:00,46.67,46.67,46.65,46.65,4000.0,37.0762,37.0762,37.0603,37.0603,4000.0
2014-01-30 12:30:00,46.64,46.66,46.63,46.65,6100.0,37.0524,37.0683,37.0445,37.0603,6100.0
2014-01-30 12:35:00,46.65,46.66,46.64,46.65,15300.0,37.0603,37.0683,37.0524,37.0603,15300.0
2014-01-30 12:40:00,46.65,46.65,46.64,46.65,3900.0,37.0603,37.0603,37.0524,37.0603,3900.0
2014-01-30 12:45:00,46.66,46.67,46.6,46.6,10300.0,37.0683,37.0762,37.0206,37.0206,10300.0
2014-01-30 12:50:00,46.61,46.65,46.61,46.63,6000.0,37.0286,37.0603,37.0286,37.0445,6000.0
2014-01-30 12:55:00,46.63,46.64,46.58,46.59,5400.0,37.0445,37.0524,37.0047,37.0127,5400.0
2014-01-30 13:00:00,46.59,46.61,46.58,46.61,3300.0,37.0127,37.0286,37.0047,37.0286,3300.0
2014-01-30 13:05:00,46.6,46.6,46.58,46.59,2600.0,37.0206,37.0206,37.0047,37.0127,2600.0
2014-01-30 13:10:00,46.59,46.62,46.59,46.59,4300.0,37.0127,37.0365,37.0127,37.0127,4300.0
2014-01-30 13:15:00,46.59,46.6,46.54,46.56,8000.0,37.0127,37.0206,36.973,36.9888,8000.0
2014-01-30 13:20:00,46.54,46.54,46.52,46.54,5300.0,36.973,36.973,36.9571,36.973,5300.0
2014-01-30 13:25:00,46.54,46.55,46.52,46.52,2400.0,36.973,36.9809,36.9571,36.9571,2400.0
2014-01-30 13:30:00,46.52,46.53,46.47,46.47,5300.0,36.9571,36.965,36.9173,36.9173,5300.0
2014-01-30 13:35:00,46.46,46.46,46.42,46.44,5600.0,36.9094,36.9094,36.8776,36.8935,5600.0
2014-01-30 13:40:00,46.43,46.46,46.43,46.45,4700.0,36.8856,36.9094,36.8856,36.9015,4700.0
2014-01-30 13:45:00,46.46,46.46,46.43,46.44,2600.0,36.9094,36.9094,36.8856,36.8935,2600.0
2014-01-30 13:50:00,46.46,46.47,46.42,46.42,6300.0,36.9094,36.9173,36.8776,36.8776,6300.0
2014-01-30 13:55:00,46.42,46.45,46.41,46.43,4100.0,36.8776,36.9015,36.8697,36.8856,4100.0
2014-01-30 14:00:00,46.43,46.43,46.36,46.37,13900.0,36.8856,36.8856,36.83,36.8379,13900.0
2014-01-30 14:05:00,46.36,46.36,46.33,46.33,1700.0,36.83,36.83,36.8061,36.8061,1700.0
2014-01-30 14:10:00,46.34,46.37,46.33,46.33,6700.0,36.8141,36.8379,36.8061,36.8061,6700.0
2014-01-30 14:15:00,46.32,46.35,46.32,46.34,2200.0,36.7982,36.822,36.7982,36.8141,2200.0
2014-01-30 14:20:00,46.34,46.37,46.34,46.37,3100.0,36.8141,36.8379,36.8141,36.8379,3100.0
2014-01-30 14:25:00,46.37,46.42,46.36,46.41,2900.0,36.8379,36.8776,36.83,36.8697,2900.0
2014-01-30 14:30:00,46.42,46.46,46.42,46.45,6000.0,36.8776,36.9094,36.8776,36.9015,6000.0
2014-01-30 14:35:00,46.45,46.45,46.44,46.45,1600.0,36.9015,36.9015,36.8935,36.9015,1600.0
2014-01-30 14:40:00,46.43,46.47,46.43,46.46,2200.0,36.8856,36.9173,36.8856,36.9094,2200.0
2014-01-30 14:45:00,46.45,46.45,46.41,46.41,5500.0,36.9015,36.9015,36.8697,36.8697,5500.0
2014-01-30 14:50:00,46.41,46.48,46.41,46.46,4600.0,36.8697,36.9253,36.8697,36.9094,4600.0
2014-01-30 14:55:00,46.46,46.46,46.43,46.46,4100.0,36.9094,36.9094,36.8856,36.9094,4100.0
2014-01-30 15:00:00,46.46,46.58,46.46,46.58,8000.0,36.9094,37.0047,36.9094,37.0047,8000.0
2014-01-30 15:05:00,46.57,46.58,46.53,46.57,5700.0,36.9968,37.0047,36.965,36.9968,5700.0
2014-01-30 15:10:00,46.57,46.61,46.57,46.61,8600.0,36.9968,37.0286,36.9968,37.0286,8600.0
2014-01-30 15:15:00,46.61,46.64,46.61,46.62,52500.0,37.0286,37.0524,37.0286,37.0365,52500.0
2014-01-30 15:20:00,46.62,46.63,46.59,46.62,6700.0,37.0365,37.0445,37.0127,37.0365,6700.0
2014-01-30 15:25:00,46.63,46.64,46.61,46.63,5000.0,37.0445,37.0524,37.0286,37.0445,5000.0
2014-01-30 15:30:00,46.62,46.62,46.54,46.55,8500.0,37.0365,37.0365,36.973,36.9809,8500.0
2014-01-30 15:35:00,46.55,46.56,46.5,46.52,7800.0,36.9809,36.9888,36.9412,36.9571,7800.0
2014-01-30 15:40:00,46.52,46.58,46.52,46.57,8200.0,36.9571,37.0047,36.9571,36.9968,8200.0
2014-01-30 15:45:00,46.58,46.59,46.52,46.53,19600.0,37.0047,37.0127,36.9571,36.965,19600.0
2014-01-30 15:50:00,46.53,46.58,46.52,46.58,18900.0,36.965,37.0047,36.9571,37.0047,18900.0
2014-01-30 15:55:00,46.57,46.58,46.51,46.56,29100.0,36.9968,37.0047,36.9491,36.9888,29100.0
2014-01-31 09:30:00,46.06,46.06,45.83,45.96,10300.0,36.5916,36.5916,36.4089,36.5122,10300.0
2014-01-31 09:35:00,45.93,45.93,45.78,45.78,6000.0,36.4884,36.4884,36.3692,36.3692,6000.0
2014-01-31 09:40:00,45.74,45.76,45.58,45.65,15400.0,36.3374,36.3533,36.2103,36.2659,15400.0
2014-01-31 09:45:00,45.69,45.78,45.67,45.78,6000.0,36.2977,36.3692,36.2818,36.3692,6000.0
2014-01-31 09:50:00,45.79,45.87,45.79,45.84,4900.0,36.3771,36.4407,36.3771,36.4169,4900.0
2014-01-31 09:55:00,45.84,45.85,45.8,45.83,2900.0,36.4169,36.4248,36.3851,36.4089,2900.0
2014-01-31 10:00:00,45.85,45.93,45.85,45.88,3100.0,36.4248,36.4884,36.4248,36.4486,3100.0
2014-01-31 10:05:00,45.87,45.89,45.74,45.89,11700.0,36.4407,36.4566,36.3374,36.4566,11700.0
2014-01-31 10:10:00,45.9,45.94,45.78,45.78,2700.0,36.4645,36.4963,36.3692,36.3692,2700.0
2014-01-31 10:15:00,45.78,45.79,45.74,45.77,2600.0,36.3692,36.3771,36.3374,36.3612,2600.0
2014-01-31 10:20:00,45.76,45.76,45.7,45.73,2200.0,36.3533,36.3533,36.3056,36.3295,2200.0
2014-01-31 10:25:00,45.78,45.78,45.76,45.76,800.0,36.3692,36.3692,36.3533,36.3533,800.0
2014-01-31 10:30:00,45.72,45.75,45.7,45.72,2200.0,36.3215,36.3454,36.3056,36.3215,2200.0
2014-01-31 10:35:00,45.69,45.72,45.68,45.72,2000.0,36.2977,36.3215,36.2897,36.3215,2000.0
2014-01-31 10:40:00,45.74,45.75,45.69,45.69,2400.0,36.3374,36.3454,36.2977,36.2977,2400.0
2014-01-31 10:45:00,45.69,45.84,45.69,45.84,3000.0,36.2977,36.4169,36.2977,36.4169,3000.0
2014-01-31 10:50:00,45.85,45.88,45.82,45.88,4700.0,36.4248,36.4486,36.401,36.4486,4700.0
2014-01-31 10:55:00,45.88,45.96,45.88,45.96,5200.0,36.4486,36.5122,36.4486,36.5122,5200.0
2014-01-31 11:00:00,45.95,46.05,45.91,46.05,4300.0,36.5042,36.5837,36.4725,36.5837,4300.0
2014-01-31 11:05:00,46.08,46.25,46.07,46.25,3900.0,36.6075,36.7426,36.5996,36.7426,3900.0
2014-01-31 11:10:00,46.22,46.22,46.18,46.19,6400.0,36.7187,36.7187,36.687,36.6949,6400.0
2014-01-31 11:15:00,46.22,46.24,46.17,46.17,4200.0,36.7187,36.7346,36.679,36.679,4200.0
2014-01-31 11:20:00,46.17,46.21,46.14,46.2,6200.0,36.679,36.7108,36.6552,36.7028,6200.0
2014-01-31 11:25:00,46.22,46.25,46.22,46.25,5200.0,36.7187,36.7426,36.7187,36.7426,5200.0
2014-01-31 11:30:00,46.25,46.25,46.18,46.18,2400.0,36.7426,36.7426,36.687,36.687,2400.0
2014-01-31 11:35:00,46.18,46.25,46.17,46.25,3200.0,36.687,36.7426,36.679,36.7426,3200.0
2014-01-31 11:40:00,46.25,46.25,46.18,46.21,3200.0,36.7426,36.7426,36.687,36.7108,3200.0
2014-01-31 11:45:00,46.23,46.23,46.1,46.13,6300.0,36.7267,36.7267,36.6234,36.6472,6300.0
2014-01-31 11:50:00,46.14,46.14,46.09,46.1,7000.0,36.6552,36.6552,36.6155,36.6234,7000.0
2014-01-31 11:55:00,46.08,46.22,46.08,46.21,6800.0,36.6075,36.7187,36.6075,36.7108,6800.0
2014-01-31 12:00:00,46.22,46.24,46.22,46.23,2200.0,36.7187,36.7346,36.7187,36.7267,2200.0
2014-01-31 12:05:00,46.22,46.24,46.2,46.23,2900.0,36.7187,36.7346,36.7028,36.7267,2900.0
2014-01-31 12:10:00,46.24,46.28,46.18,46.18,2000.0,36.7346,36.7664,36.687,36.687,2000.0
2014-01-31 12:15:00,46.16,46.16,46.13,46.15,1900.0,36.6711,36.6711,36.6472,36.6631,1900.0
2014-01-31 12:20:00,46.15,46.15,46.1,46.13,2600.0,36.6631,36.6631,36.6234,36.6472,2600.0
2014-01-31 12:25:00,46.12,46.14,46.1,46.12,1800.0,36.6393,36.6552,36.6234,36.6393,1800.0
2014-01-31 12:30:00,46.08,46.08,46.01,46.02,2300.0,36.6075,36.6075,36.5519,36.5599,2300.0
2014-01-31 12:35:00,46.02,46.02,45.97,45.98,9200.0,36.5599,36.5599,36.5201,36.5281,9200.0
2014-01-31 12:40:00,45.98,45.99,45.95,45.99,5800.0,36.5281,36.536,36.5042,36.536,5800.0
2014-01-31 12:45:00,45.99,46.03,45.99,46.03,1700.0,36.536,36.5678,36.536,36.5678,1700.0
2014-01-31 12:50:00,46.02,46.03,46.0,46.03,2500.0,36.5599,36.5678,36.544,36.5678,2500.0
2014-01-31 12:55:00,46.03,46.03,46.01,46.03,3600.0,36.5678,36.5678,36.5519,36.5678,3600.0
2014-01-31 13:00:00,46.05,46.05,46.01,46.02,3300.0,36.5837,36.5837,36.5519,36.5599,3300.0
2014-01-31 13:05:00,46.02,46.02,45.99,46.01,1300.0,36.5599,36.5599,36.536,36.5519,1300.0
2014-01-31 13:10:00,46.01,46.02,46.01,46.02,800.0,36.5519,36.5599,36.5519,36.5599,800.0
2014-01-31 13:15:00,46.02,46.02,45.98,45.98,2000.0,36.5599,36.5599,36.5281,36.5281,2000.0
2014-01-31 13:20:00,45.98,45.98,45.97,45.97,2100.0,36.5281,36.5281,36.5201,36.5201,2100.0
2014-01-31 13:25:00,45.97,46.01,45.96,46.0,5600.0,36.5201,36.5519,36.5122,36.544,5600.0
2014-01-31 13:30:00,46.0,46.05,45.99,46.05,4800.0,36.544,36.5837,36.536,36.5837,4800.0
2014-01-31 13:35:00,46.01,46.05,46.01,46.05,1400.0,36.5519,36.5837,36.5519,36.5837,1400.0
2014-01-31 13:40:00,46.04,46.08,46.04,46.05,4000.0,36.5757,36.6075,36.5757,36.5837,4000.0
2014-01-31 13:45:00,46.05,46.17,46.04,46.13,4500.0,36.5837,36.679,36.5757,36.6472,4500.0
2014-01-31 13:50:00,46.14,46.21,46.14,46.2,3000.0,36.6552,36.7108,36.6552,36.7028,3000.0
2014-01-31 13:55:00,46.2,46.27,46.18,46.27,4000.0,36.7028,36.7585,36.687,36.7585,4000.0
2014-01-31 14:00:00,46.29,46.37,46.29,46.35,5000.0,36.7743,36.8379,36.7743,36.822,5000.0
2014-01-31 14:05:00,46.34,46.35,46.29,46.35,16600.0,36.8141,36.822,36.7743,36.822,16600.0
2014-01-31 14:10:00,46.35,46.36,46.34,46.36,7400.0,36.822,36.83,36.8141,36.83,7400.0
2014-01-31 14:15:00,46.36,46.37,46.34,46.37,6900.0,36.83,36.8379,36.8141,36.8379,6900.0
2014-01-31 14:20:00,46.38,46.43,46.37,46.43,7100.0,36.8458,36.8856,36.8379,36.8856,7100.0
2014-01-31 14:25:00,46.42,46.46,46.41,46.45,6600.0,36.8776,36.9094,36.8697,36.9015,6600.0
2014-01-31 14:30:00,46.43,46.43,46.38,46.38,3100.0,36.8856,36.8856,36.8458,36.8458,3100.0
2014-01-31 14:35:00,46.37,46.45,46.37,46.45,3500.0,36.8379,36.9015,36.8379,36.9015,3500.0
2014-01-31 14:40:00,46.45,46.47,46.43,46.46,4300.0,36.9015,36.9173,36.8856,36.9094,4300.0
2014-01-31 14:45:00,46.45,46.46,46.43,46.44,3100.0,36.9015,36.9094,36.8856,36.8935,3100.0
2014-01-31 14:50:00,46.43,46.43,46.36,46.37,4700.0,36.8856,36.8856,36.83,36.8379,4700.0
2014-01-31 14:55:00,46.37,46.38,46.36,46.38,3500.0,36.8379,36.8458,36.83,36.8458,3500.0
2014-01-31 15:00:00,46.38,46.42,46.35,46.41,19100.0,36.8458,36.8776,36.822,36.8697,19100.0
2014-01-31 15:05:00,46.41,46.41,46.35,46.36,6700.0,36.8697,36.8697,36.822,36.83,6700.0
2014-01-31 15:10:00,46.36,46.38,46.35,46.38,10100.0,36.83,36.8458,36.822,36.8458,10100.0
2014-01-31 15:15:00,46.38,46.44,46.38,46.4,22400.0,36.8458,36.8935,36.8458,36.8617,22400.0
2014-01-31 15:20:00,46.4,46.41,46.36,46.38,13600.0,36.8617,36.8697,36.83,36.8458,13600.0
2014-01-31 15:25:00,46.37,46.4,46.34,46.35,12000.0,36.8379,36.8617,36.8141,36.822,12000.0
2014-01-31 15:30:00,46.34,46.39,46.34,46.38,10000.0,36.8141,36.8538,36.8141,36.8458,10000.0
2014-01-31 15:35:00,46.37,46.38,46.32,46.33,6800.0,36.8379,36.8458,36.7982,36.8061,6800.0
2014-01-31 15:40:00,46.33,46.34,46.26,46.29,12000.0,36.8061,36.8141,36.7505,36.7743,12000.0
2014-01-31 15:45:00,46.3,46.32,46.27,46.31,25500.0,36.7823,36.7982,36.7585,36.7902,25500.0
2014-01-31 15:50:00,46.31,46.31,46.25,46.26,32500.0,36.7902,36.7902,36.7426,36.7505,32500.0
2014-01-31 15:55:00,46.27,46.28,46.17,46.23,69900.0,36.7585,36.7664,36.679,36.7267,69900.0
2014-02-03 09:30:00,46.08,46.32,45.97,45.97,8900.0,36.6075,36.7982,36.5201,36.5201,8900.0
2014-02-03 09:35:00,46.01,46.17,46.01,46.07,3800.0,36.5519,36.679,36.5519,36.5996,3800.0
2014-02-03 09:40:00,46.03,46.08,45.98,46.05,4100.0,36.5678,36.6075,36.5281,36.5837,4100.0
2014-02-03 09:45:00,46.03,46.05,45.88,45.89,3200.0,36.5678,36.5837,36.4486,36.4566,3200.0
2014-02-03 09:50:00,45.92,45.99,45.92,45.98,1700.0,36.4804,36.536,36.4804,36.5281,1700.0
2014-02-03 09:55:00,46.01,46.02,45.95,45.96,3700.0,36.5519,36.5599,36.5042,36.5122,3700.0
2014-02-03 10:00:00,45.91,45.91,45.66,45.66,14100.0,36.4725,36.4725,36.2739,36.2739,14100.0
2014-02-03 10:05:00,45.71,45.71,45.64,45.64,12900.0,36.3136,36.3136,36.258,36.258,12900.0
2014-02-03 10:10:00,45.64,45.64,45.56,45.62,12600.0,36.258,36.258,36.1944,36.2421,12600.0
2014-02-03 10:15:00,45.63,45.66,45.43,45.43,15000.0,36.25,36.2739,36.0911,36.0911,15000.0
2014-02-03 10:20:00,45.44,45.57,45.41,45.54,5900.0,36.0991,36.2024,36.0752,36.1785,5900.0
2014-02-03 10:25:00,45.52,45.59,45.48,45.51,6800.0,36.1626,36.2182,36.1309,36.1547,6800.0
2014-02-03 10:30:00,45.52,45.52,45.4,45.43,7600.0,36.1626,36.1626,36.0673,36.0911,7600.0
2014-02-03 10:35:00,45.43,45.53,45.43,45.53,3200.0,36.0911,36.1706,36.0911,36.1706,3200.0
2014-02-03 10:40:00,45.53,45.53,45.45,45.48,6200.0,36.1706,36.1706,36.107,36.1309,6200.0
2014-02-03 10:45:00,45.47,45.52,45.32,45.32,13600.0,36.1229,36.1626,36.0037,36.0037,13600.0
2014-02-03 10:50:00,45.37,45.4,45.25,45.25,14100.0,36.0435,36.0673,35.9481,35.9481,14100.0
2014-02-03 10:55:00,45.26,45.33,45.26,45.3,6100.0,35.9561,36.0117,35.9561,35.9879,6100.0
2014-02-03 11:00:00,45.3,45.37,45.19,45.2,36300.0,35.9879,36.0435,35.9005,35.9084,36300.0
2014-02-03 11:05:00,45.18,45.28,45.18,45.22,6000.0,35.8925,35.972,35.8925,35.9243,6000.0
2014-02-03 11:10:00,45.24,45.39,45.14,45.17,42400.0,35.9402,36.0594,35.8607,35.8846,42400.0
2014-02-03 11:15:00,45.17,45.18,45.08,45.17,9400.0,35.8846,35.8925,35.8131,35.8846,9400.0
2014-02-03 11:20:00,45.17,45.18,45.12,45.12,9000.0,35.8846,35.8925,35.8449,35.8449,9000.0
2014-02-03 11:25:00,45.14,45.14,45.04,45.05,15800.0,35.8607,35.8607,35.7813,35.7893,15800.0
2014-02-03 11:30:00,45.04,45.19,45.01,45.12,8500.0,35.7813,35.9005,35.7575,35.8449,8500.0
2014-02-03 11:35:00,45.1,45.1,45.01,45.09,10700.0,35.829,35.829,35.7575,35.821,10700.0
2014-02-03 11:40:00,45.09,45.13,45.01,45.03,10200.0,35.821,35.8528,35.7575,35.7734,10200.0
2014-02-03 11:45:00,45.07,45.07,45.0,45.06,20500.0,35.8051,35.8051,35.7495,35.7972,20500.0
2014-02-03 11:50:00,45.06,45.06,45.0,45.04,9900.0,35.7972,35.7972,35.7495,35.7813,9900.0
2014-02-03 11:55:00,45.04,45.09,45.0,45.02,12900.0,35.7813,35.821,35.7495,35.7654,12900.0
2014-02-03 12:00:00,45.03,45.05,44.94,44.94,13100.0,35.7734,35.7893,35.7019,35.7019,13100.0
2014-02-03 12:05:00,44.96,45.01,44.92,44.93,11000.0,35.7178,35.7575,35.686,35.6939,11000.0
2014-02-03 12:10:00,44.92,44.97,44.87,44.97,10600.0,35.686,35.7257,35.6463,35.7257,10600.0
2014-02-03 12:15:00,44.95,45.01,44.85,44.87,11100.0,35.7098,35.7575,35.6304,35.6463,11100.0
2014-02-03 12:20:00,44.86,44.93,44.82,44.92,9100.0,35.6383,35.6939,35.6065,35.686,9100.0
2014-02-03 12:25:00,44.93,44.96,44.85,44.89,9700.0,35.6939,35.7178,35.6304,35.6621,9700.0
2014-02-03 12:30:00,44.89,44.95,44.89,44.94,6900.0,35.6621,35.7098,35.6621,35.7019,6900.0
2014-02-03 12:35:00,44.95,44.95,44.85,44.85,8500.0,35.7098,35.7098,35.6304,35.6304,8500.0
2014-02-03 12:40:00,44.86,44.89,44.82,44.85,13700.0,35.6383,35.6621,35.6065,35.6304,13700.0
2014-02-03 12:45:00,44.86,44.9,44.86,44.88,6600.0,35.6383,35.6701,35.6383,35.6542,6600.0
2014-02-03 12:50:00,44.9,44.91,44.82,44.88,11800.0,35.6701,35.678,35.6065,35.6542,11800.0
2014-02-03 12:55:00,44.9,44.9,44.79,44.83,11100.0,35.6701,35.6701,35.5827,35.6145,11100.0
2014-02-03 13:00:00,44.8,44.83,44.72,44.72,7500.0,35.5906,35.6145,35.5271,35.5271,7500.0
2014-02-03 13:05:00,44.69,44.75,44.63,44.69,10800.0,35.5033,35.5509,35.4556,35.5033,10800.0
2014-02-03 13:10:00,44.68,44.68,44.63,44.67,8200.0,35.4953,35.4953,35.4556,35.4874,8200.0
2014-02-03 13:15:00,44.64,44.66,44.6,44.61,8900.0,35.4635,35.4794,35.4318,35.4397,8900.0
2014-02-03 13:20:00,44.59,44.62,44.55,44.55,12000.0,35.4238,35.4476,35.392,35.392,12000.0
2014-02-03 13:25:00,44.54,44.58,44.5,44.55,13100.0,35.3841,35.4159,35.3523,35.392,13100.0
2014-02-03 13:30:00,44.54,44.58,44.51,44.54,10500.0,35.3841,35.4159,35.3603,35.3841,10500.0
2014-02-03 13:35:00,44.54,44.57,44.5,44.54,7000.0,35.3841,35.4079,35.3523,35.3841,7000.0
2014-02-03 13:40:00,44.53,44.62,44.5,44.62,12500.0,35.3761,35.4476,35.3523,35.4476,12500.0
2014-02-03 13:45:00,44.62,44.64,44.52,44.54,9500.0,35.4476,35.4635,35.3682,35.3841,9500.0
2014-02-03 13:50:00,44.58,44.64,44.55,44.57,7500.0,35.4159,35.4635,35.392,35.4079,7500.0
2014-02-03 13:55:00,44.57,44.58,44.5,44.51,10600.0,35.4079,35.4159,35.3523,35.3603,10600.0
2014-02-03 14:00:00,44.51,44.58,44.5,44.57,4900.0,35.3603,35.4159,35.3523,35.4079,4900.0
2014-02-03 14:05:00,44.58,44.63,44.57,44.59,5600.0,35.4159,35.4556,35.4079,35.4238,5600.0
2014-02-03 14:10:00,44.59,44.61,44.54,44.57,4800.0,35.4238,35.4397,35.3841,35.4079,4800.0
2014-02-03 14:15:00,44.57,44.64,44.54,44.62,7600.0,35.4079,35.4635,35.3841,35.4476,7600.0
2014-02-03 14:20:00,44.6,44.6,44.52,44.55,8500.0,35.4318,35.4318,35.3682,35.392,8500.0
2014-02-03 14:25:00,44.55,44.6,44.55,44.59,5700.0,35.392,35.4318,35.392,35.4238,5700.0
2014-02-03 14:30:00,44.58,44.64,44.56,44.57,4300.0,35.4159,35.4635,35.4,35.4079,4300.0
2014-02-03 14:35:00,44.56,44.61,44.5,44.51,12500.0,35.4,35.4397,35.3523,35.3603,12500.0
2014-02-03 14:40:00,44.51,44.52,44.43,44.48,13300.0,35.3603,35.3682,35.2967,35.3364,13300.0
2014-02-03 14:45:00,44.5,44.55,44.47,44.5,8100.0,35.3523,35.392,35.3285,35.3523,8100.0
2014-02-03 14:50:00,44.54,44.57,44.49,44.52,5700.0,35.3841,35.4079,35.3444,35.3682,5700.0
2014-02-03 14:55:00,44.53,44.55,44.42,44.42,8400.0,35.3761,35.392,35.2888,35.2888,8400.0
2014-02-03 15:00:00,44.42,44.57,44.42,44.56,9000.0,35.2888,35.4079,35.2888,35.4,9000.0
2014-02-03 15:05:00,44.56,44.64,44.56,44.6,10400.0,35.4,35.4635,35.4,35.4318,10400.0
2014-02-03 15:10:00,44.59,44.65,44.54,44.64,8400.0,35.4238,35.4715,35.3841,35.4635,8400.0
2014-02-03 15:15:00,44.63,44.66,44.55,44.56,13900.0,35.4556,35.4794,35.392,35.4,13900.0
2014-02-03 15:20:00,44.55,44.59,44.49,44.57,17400.0,35.392,35.4238,35.3444,35.4079,17400.0
2014-02-03 15:25:00,44.56,44.6,44.54,44.6,13600.0,35.4,35.4318,35.3841,35.4318,13600.0
2014-02-03 15:30:00,44.61,44.62,44.49,44.51,19800.0,35.4397,35.4476,35.3444,35.3603,19800.0
2014-02-03 15:35:00,44.51,44.59,44.51,44.56,22500.0,35.3603,35.4238,35.3603,35.4,22500.0
2014-02-03 15:40:00,44.57,44.57,44.48,44.49,26200.0,35.4079,35.4079,35.3364,35.3444,26200.0
2014-02-03 15:45:00,44.5,44.51,44.41,44.41,28600.0,35.3523,35.3603,35.2808,35.2808,28600.0
2014-02-03 15:50:00,44.41,44.51,44.41,44.5,22500.0,35.2808,35.3603,35.2808,35.3523,22500.0
2014-02-03 15:55:00,44.5,44.51,44.37,44.38,81700.0,35.3523,35.3603,35.249,35.257,81700.0
2014-02-04 09:30:00,44.45,44.53,44.18,44.23,20800.0,35.3126,35.3761,35.0981,35.1378,20800.0
2014-02-04 09:35:00,44.23,44.23,44.07,44.12,14000.0,35.1378,35.1378,35.0107,35.0504,14000.0
2014-02-04 09:40:00,44.12,44.14,44.09,44.09,6500.0,35.0504,35.0663,35.0266,35.0266,6500.0
2014-02-04 09:45:00,44.08,44.1,44.05,44.1,18100.0,35.0186,35.0345,34.9948,35.0345,18100.0
2014-02-04 09:50:00,44.11,44.16,44.09,44.14,6300.0,35.0425,35.0822,35.0266,35.0663,6300.0
2014-02-04 09:55:00,44.16,44.22,44.14,44.19,3300.0,35.0822,35.1299,35.0663,35.106,3300.0
2014-02-04 10:00:00,44.22,44.22,44.11,44.13,4800.0,35.1299,35.1299,35.0425,35.0584,4800.0
2014-02-04 10:05:00,44.1,44.18,44.07,44.08,4000.0,35.0345,35.0981,35.0107,35.0186,4000.0
2014-02-04 10:10:00,44.1,44.16,44.1,44.13,2100.0,35.0345,35.0822,35.0345,35.0584,2100.0
2014-02-04 10:15:00,44.15,44.17,44.07,44.09,5900.0,35.0743,35.0901,35.0107,35.0266,5900.0
2014-02-04 10:20:00,44.08,44.08,44.02,44.07,3900.0,35.0186,35.0186,34.971,35.0107,3900.0
2014-02-04 10:25:00,44.08,44.16,44.08,44.1,4700.0,35.0186,35.0822,35.0186,35.0345,4700.0
2014-02-04 10:30:00,44.11,44.19,44.11,44.17,5300.0,35.0425,35.106,35.0425,35.0901,5300.0
2014-02-04 10:35:00,44.18,44.21,44.11,44.21,16700.0,35.0981,35.1219,35.0425,35.1219,16700.0
2014-02-04 10:40:00,44.2,44.28,44.18,44.23,8900.0,35.114,35.1775,35.0981,35.1378,8900.0
2014-02-04 10:45:00,44.23,44.27,44.16,44.18,10100.0,35.1378,35.1696,35.0822,35.0981,10100.0
2014-02-04 10:50:00,44.18,44.2,44.14,44.17,6700.0,35.0981,35.114,35.0663,35.0901,6700.0
2014-02-04 10:55:00,44.18,44.2,44.12,44.14,4800.0,35.0981,35.114,35.0504,35.0663,4800.0
2014-02-04 11:00:00,44.16,44.3,44.16,44.22,6300.0,35.0822,35.1934,35.0822,35.1299,6300.0
2014-02-04 11:05:00,44.23,44.25,44.21,44.22,3000.0,35.1378,35.1537,35.1219,35.1299,3000.0
2014-02-04 11:10:00,44.23,44.28,44.21,44.28,2400.0,35.1378,35.1775,35.1219,35.1775,2400.0
2014-02-04 11:15:00,44.29,44.29,44.24,44.25,3800.0,35.1855,35.1855,35.1458,35.1537,3800.0
2014-02-04 11:20:00,44.24,44.32,44.22,44.32,9100.0,35.1458,35.2093,35.1299,35.2093,9100.0
2014-02-04 11:25:00,44.31,44.34,44.27,44.28,4200.0,35.2014,35.2252,35.1696,35.1775,4200.0
2014-02-04 11:30:00,44.31,44.35,44.3,44.35,2300.0,35.2014,35.2331,35.1934,35.2331,2300.0
2014-02-04 11:35:00,44.36,44.43,44.36,44.43,2600.0,35.2411,35.2967,35.2411,35.2967,2600.0
2014-02-04 11:40:00,44.44,44.44,44.35,44.42,5000.0,35.3046,35.3046,35.2331,35.2888,5000.0
2014-02-04 11:45:00,44.44,44.48,44.44,44.47,3400.0,35.3046,35.3364,35.3046,35.3285,3400.0
2014-02-04 11:50:00,44.47,44.48,44.43,44.47,3500.0,35.3285,35.3364,35.2967,35.3285,3500.0
2014-02-04 11:55:00,44.48,44.61,44.48,44.6,3800.0,35.3364,35.4397,35.3364,35.4318,3800.0
2014-02-04 12:00:00,44.64,44.66,44.58,44.58,28300.0,35.4635,35.4794,35.4159,35.4159,28300.0
2014-02-04 12:05:00,44.6,44.6,44.53,44.53,17300.0,35.4318,35.4318,35.3761,35.3761,17300.0
2014-02-04 12:10:00,44.54,44.59,44.54,44.54,11200.0,35.3841,35.4238,35.3841,35.3841,11200.0
2014-02-04 12:15:00,44.54,44.57,44.5,44.54,8200.0,35.3841,35.4079,35.3523,35.3841,8200.0
2014-02-04 12:20:00,44.58,44.6,44.57,44.6,3100.0,35.4159,35.4318,35.4079,35.4318,3100.0
2014-02-04 12:25:00,44.62,44.64,44.61,44.61,2700.0,35.4476,35.4635,35.4397,35.4397,2700.0
2014-02-04 12:30:00,44.59,44.62,44.58,44.62,1300.0,35.4238,35.4476,35.4159,35.4476,1300.0
2014-02-04 12:35:00,44.62,44.63,44.6,44.61,25700.0,35.4476,35.4556,35.4318,35.4397,25700.0
2014-02-04 12:40:00,44.61,44.61,44.57,44.6,3200.0,35.4397,35.4397,35.4079,35.4318,3200.0
2014-02-04 12:45:00,44.59,44.63,44.56,44.56,1900.0,35.4238,35.4556,35.4,35.4,1900.0
2014-02-04 12:50:00,44.57,44.57,44.53,44.53,1600.0,35.4079,35.4079,35.3761,35.3761,1600.0
2014-02-04 12:55:00,44.52,44.56,44.5,44.55,1800.0,35.3682,35.4,35.3523,35.392,1800.0
2014-02-04 13:00:00,44.54,44.58,44.54,44.56,2900.0,35.3841,35.4159,35.3841,35.4,2900.0
2014-02-04 13:05:00,44.55,44.55,44.52,44.52,1900.0,35.392,35.392,35.3682,35.3682,1900.0
2014-02-04 13:10:00,44.55,44.55,44.5,44.51,4000.0,35.392,35.392,35.3523,35.3603,4000.0
2014-02-04 13:15:00,44.5,44.53,44.5,44.53,1500.0,35.3523,35.3761,35.3523,35.3761,1500.0
2014-02-04 13:20:00,44.51,44.56,44.5,44.56,6700.0,35.3603,35.4,35.3523,35.4,6700.0
2014-02-04 13:25:00,44.55,44.56,44.53,44.55,2600.0,35.392,35.4,35.3761,35.392,2600.0
2014-02-04 13:30:00,44.55,44.56,44.53,44.55,4600.0,35.392,35.4,35.3761,35.392,4600.0
2014-02-04 13:35:00,44.56,44.56,44.5,44.56,4600.0,35.4,35.4,35.3523,35.4,4600.0
2014-02-04 13:40:00,44.56,44.56,44.53,44.53,2700.0,35.4,35.4,35.3761,35.3761,2700.0
2014-02-04 13:45:00,44.51,44.53,44.51,44.52,2800.0,35.3603,35.3761,35.3603,35.3682,2800.0
2014-02-04 13:50:00,44.52,44.55,44.46,44.52,7400.0,35.3682,35.392,35.3205,35.3682,7400.0
2014-02-04 13:55:00,44.51,44.51,44.41,44.43,3800.0,35.3603,35.3603,35.2808,35.2967,3800.0
2014-02-04 14:00:00,44.39,44.39,44.32,44.37,4200.0,35.2649,35.2649,35.2093,35.249,4200.0
2014-02-04 14:05:00,44.37,44.45,44.35,44.45,6800.0,35.249,35.3126,35.2331,35.3126,6800.0
2014-02-04 14:10:00,44.45,44.52,44.42,44.51,13100.0,35.3126,35.3682,35.2888,35.3603,13100.0
2014-02-04 14:15:00,44.52,44.54,44.46,44.54,5900.0,35.3682,35.3841,35.3205,35.3841,5900.0
2014-02-04 14:20:00,44.54,44.57,44.5,44.56,5400.0,35.3841,35.4079,35.3523,35.4,5400.0
2014-02-04 14:25:00,44.56,44.6,44.56,44.58,2200.0,35.4,35.4318,35.4,35.4159,2200.0
2014-02-04 14:30:00,44.56,44.58,44.54,44.54,3100.0,35.4,35.4159,35.3841,35.3841,3100.0
2014-02-04 14:35:00,44.55,44.57,44.54,44.57,2000.0,35.392,35.4079,35.3841,35.4079,2000.0
2014-02-04 14:40:00,44.57,44.6,44.56,44.58,4800.0,35.4079,35.4318,35.4,35.4159,4800.0
2014-02-04 14:45:00,44.56,44.57,44.51,44.52,3500.0,35.4,35.4079,35.3603,35.3682,3500.0
2014-02-04 14:50:00,44.51,44.55,44.51,44.55,2100.0,35.3603,35.392,35.3603,35.392,2100.0
2014-02-04 14:55:00,44.54,44.55,44.51,44.51,4000.0,35.3841,35.392,35.3603,35.3603,4000.0
2014-02-04 15:00:00,44.51,44.53,44.5,44.5,5900.0,35.3603,35.3761,35.3523,35.3523,5900.0
2014-02-04 15:05:00,44.5,44.53,44.49,44.52,7300.0,35.3523,35.3761,35.3444,35.3682,7300.0
2014-02-04 15:10:00,44.53,44.58,44.52,44.58,5700.0,35.3761,35.4159,35.3682,35.4159,5700.0
2014-02-04 15:15:00,44.57,44.57,44.5,44.55,4300.0,35.4079,35.4079,35.3523,35.392,4300.0
2014-02-04 15:20:00,44.56,44.57,44.48,44.48,5800.0,35.4,35.4079,35.3364,35.3364,5800.0
2014-02-04 15:25:00,44.49,44.53,44.4,44.43,8400.0,35.3444,35.3761,35.2729,35.2967,8400.0
2014-02-04 15:30:00,44.45,44.49,44.38,44.49,7300.0,35.3126,35.3444,35.257,35.3444,7300.0
2014-02-04 15:35:00,44.49,44.56,44.46,44.55,11600.0,35.3444,35.4,35.3205,35.392,11600.0
2014-02-04 15:40:00,44.55,44.55,44.48,44.49,15000.0,35.392,35.392,35.3364,35.3444,15000.0
2014-02-04 15:45:00,44.49,44.54,44.43,44.45,31400.0,35.3444,35.3841,35.2967,35.3126,31400.0
2014-02-04 15:50:00,44.45,44.56,44.45,44.56,19200.0,35.3126,35.4,35.3126,35.4,19200.0
2014-02-04 15:55:00,44.56,44.56,44.43,44.49,52800.0,35.4,35.4,35.2967,35.3444,52800.0
2014-02-05 09:30:00,44.4,44.44,44.3,44.38,11900.0,35.2729,35.3046,35.1934,35.257,11900.0
2014-02-05 09:35:00,44.34,44.54,44.29,44.54,5400.0,35.2252,35.3841,35.1855,35.3841,5400.0
2014-02-05 09:40:00,44.53,44.53,44.38,44.48,5100.0,35.3761,35.3761,35.257,35.3364,5100.0
2014-02-05 09:45:00,44.46,44.49,44.38,44.38,4800.0,35.3205,35.3444,35.257,35.257,4800.0
2014-02-05 09:50:00,44.37,44.43,44.35,44.36,2800.0,35.249,35.2967,35.2331,35.2411,2800.0
2014-02-05 09:55:00,44.38,44.38,44.35,44.37,2000.0,35.257,35.257,35.2331,35.249,2000.0
2014-02-05 10:00:00,44.41,44.62,44.41,44.53,5000.0,35.2808,35.4476,35.2808,35.3761,5000.0
2014-02-05 10:05:00,44.51,44.51,44.38,44.38,6500.0,35.3603,35.3603,35.257,35.257,6500.0
2014-02-05 10:10:00,44.38,44.44,44.26,44.31,9000.0,35.257,35.3046,35.1616,35.2014,9000.0
2014-02-05 10:15:00,44.34,44.4,44.32,44.35,12300.0,35.2252,35.2729,35.2093,35.2331,12300.0
2014-02-05 10:20:00,44.35,44.37,44.21,44.23,6600.0,35.2331,35.249,35.1219,35.1378,6600.0
2014-02-05 10:25:00,44.21,44.34,44.21,44.28,7900.0,35.1219,35.2252,35.1219,35.1775,7900.0
2014-02-05 10:30:00,44.28,44.42,44.25,44.42,6700.0,35.1775,35.2888,35.1537,35.2888,6700.0
2014-02-05 10:35:00,44.41,44.42,44.39,44.39,3800.0,35.2808,35.2888,35.2649,35.2649,3800.0
2014-02-05 10:40:00,44.39,44.46,44.39,44.43,5100.0,35.2649,35.3205,35.2649,35.2967,5100.0
2014-02-05 10:45:00,44.43,44.44,44.34,44.39,6200.0,35.2967,35.3046,35.2252,35.2649,6200.0
2014-02-05 10:50:00,44.4,44.46,44.4,44.42,4000.0,35.2729,35.3205,35.2729,35.2888,4000.0
2014-02-05 10:55:00,44.44,44.51,44.44,44.48,5900.0,35.3046,35.3603,35.3046,35.3364,5900.0
2014-02-05 11:00:00,44.46,44.46,44.39,44.45,3000.0,35.3205,35.3205,35.2649,35.3126,3000.0
2014-02-05 11:05:00,44.45,44.45,44.39,44.45,2500.0,35.3126,35.3126,35.2649,35.3126,2500.0
2014-02-05 11:10:00,44.45,44.52,44.44,44.52,1800.0,35.3126,35.3682,35.3046,35.3682,1800.0
2014-02-05 11:15:00,44.56,44.56,44.48,44.48,2800.0,35.4,35.4,35.3364,35.3364,2800.0
2014-02-05 11:20:00,44.46,44.55,44.46,44.5,3400.0,35.3205,35.392,35.3205,35.3523,3400.0
2014-02-05 11:25:00,44.5,44.56,44.5,44.56,1900.0,35.3523,35.4,35.3523,35.4,1900.0
2014-02-05 11:30:00,44.57,44.6,44.56,44.59,4800.0,35.4079,35.4318,35.4,35.4238,4800.0
2014-02-05 11:35:00,44.58,44.62,44.58,44.61,3100.0,35.4159,35.4476,35.4159,35.4397,3100.0
2014-02-05 11:40:00,44.59,44.62,44.58,44.61,4600.0,35.4238,35.4476,35.4159,35.4397,4600.0
2014-02-05 11:45:00,44.57,44.67,44.57,44.65,7900.0,35.4079,35.4874,35.4079,35.4715,7900.0
2014-02-05 11:50:00,44.65,44.68,44.63,44.63,3300.0,35.4715,35.4953,35.4556,35.4556,3300.0
2014-02-05 11:55:00,44.64,44.72,44.64,44.7,7900.0,35.4635,35.5271,35.4635,35.5112,7900.0
2014-02-05 12:00:00,44.71,44.75,44.65,44.71,17100.0,35.5191,35.5509,35.4715,35.5191,17100.0
2014-02-05 12:05:00,44.71,44.72,44.68,44.72,3800.0,35.5191,35.5271,35.4953,35.5271,3800.0
2014-02-05 12:10:00,44.7,44.7,44.67,44.7,900.0,35.5112,35.5112,35.4874,35.5112,900.0
2014-02-05 12:15:00,44.7,44.71,44.66,44.71,4100.0,35.5112,35.5191,35.4794,35.5191,4100.0
2014-02-05 12:20:00,44.71,44.76,44.71,44.74,4600.0,35.5191,35.5589,35.5191,35.543,4600.0
2014-02-05 12:25:00,44.7,44.7,44.62,44.62,2400.0,35.5112,35.5112,35.4476,35.4476,2400.0
2014-02-05 12:30:00,44.61,44.64,44.61,44.64,6400.0,35.4397,35.4635,35.4397,35.4635,6400.0
2014-02-05 12:35:00,44.63,44.63,44.6,44.6,2700.0,35.4556,35.4556,35.4318,35.4318,2700.0
2014-02-05 12:40:00,44.6,44.64,44.58,44.62,5000.0,35.4318,35.4635,35.4159,35.4476,5000.0
2014-02-05 12:45:00,44.61,44.63,44.59,44.59,3500.0,35.4397,35.4556,35.4238,35.4238,3500.0
2014-02-05 12:50:00,44.6,44.64,44.6,44.63,3200.0,35.4318,35.4635,35.4318,35.4556,3200.0
2014-02-05 12:55:00,44.63,44.72,44.63,44.72,3400.0,35.4556,35.5271,35.4556,35.5271,3400.0
2014-02-05 13:00:00,44.71,44.76,44.7,44.76,6000.0,35.5191,35.5589,35.5112,35.5589,6000.0
2014-02-05 13:05:00,44.75,44.8,44.75,44.8,3900.0,35.5509,35.5906,35.5509,35.5906,3900.0
2014-02-05 13:10:00,44.76,44.76,44.69,44.7,2700.0,35.5589,35.5589,35.5033,35.5112,2700.0
2014-02-05 13:15:00,44.69,44.7,44.68,44.69,2800.0,35.5033,35.5112,35.4953,35.5033,2800.0
2014-02-05 13:20:00,44.66,44.66,44.64,44.66,4200.0,35.4794,35.4794,35.4635,35.4794,4200.0
2014-02-05 13:25:00,44.65,44.65,44.58,44.59,4700.0,35.4715,35.4715,35.4159,35.4238,4700.0
2014-02-05 13:30:00,44.6,44.62,44.59,44.59,2400.0,35.4318,35.4476,35.4238,35.4238,2400.0
2014-02-05 13:35:00,44.59,44.61,44.58,44.61,2500.0,35.4238,35.4397,35.4159,35.4397,2500.0
2014-02-05 13:40:00,44.61,44.62,44.58,44.59,8700.0,35.4397,35.4476,35.4159,35.4238,8700.0
2014-02-05 13:45:00,44.59,44.61,44.58,44.61,1100.0,35.4238,35.4397,35.4159,35.4397,1100.0
2014-02-05 13:50:00,44.62,44.64,44.62,44.62,4400.0,35.4476,35.4635,35.4476,35.4476,4400.0
2014-02-05 13:55:00,44.63,44.64,44.62,44.62,3100.0,35.4556,35.4635,35.4476,35.4476,3100.0
2014-02-05 14:00:00,44.61,44.65,44.61,44.63,6600.0,35.4397,35.4715,35.4397,35.4556,6600.0
2014-02-05 14:05:00,44.62,44.62,44.59,44.59,5300.0,35.4476,35.4476,35.4238,35.4238,5300.0
2014-02-05 14:10:00,44.59,44.59,44.54,44.57,3800.0,35.4238,35.4238,35.3841,35.4079,3800.0
2014-02-05 14:15:00,44.56,44.57,44.51,44.51,3700.0,35.4,35.4079,35.3603,35.3603,3700.0
2014-02-05 14:20:00,44.52,44.57,44.52,44.56,2300.0,35.3682,35.4079,35.3682,35.4,2300.0
2014-02-05 14:25:00,44.57,44.59,44.54,44.57,9100.0,35.4079,35.4238,35.3841,35.4079,9100.0
2014-02-05 14:30:00,44.56,44.57,44.55,44.57,4600.0,35.4,35.4079,35.392,35.4079,4600.0
2014-02-05 14:35:00,44.59,44.59,44.56,44.59,23700.0,35.4238,35.4238,35.4,35.4238,23700.0
2014-02-05 14:40:00,44.6,44.63,44.59,44.59,7200.0,35.4318,35.4556,35.4238,35.4238,7200.0
2014-02-05 14:45:00,44.58,44.62,44.58,44.58,8900.0,35.4159,35.4476,35.4159,35.4159,8900.0
2014-02-05 14:50:00,44.59,44.61,44.56,44.57,4800.0,35.4238,35.4397,35.4,35.4079,4800.0
2014-02-05 14:55:00,44.57,44.58,44.54,44.58,6300.0,35.4079,35.4159,35.3841,35.4159,6300.0
2014-02-05 15:00:00,44.58,44.64,44.58,44.64,16900.0,35.4159,35.4635,35.4159,35.4635,16900.0
2014-02-05 15:05:00,44.63,44.68,44.63,44.68,11200.0,35.4556,35.4953,35.4556,35.4953,11200.0
2014-02-05 15:10:00,44.69,44.73,44.68,44.71,16700.0,35.5033,35.535,35.4953,35.5191,16700.0
2014-02-05 15:15:00,44.71,44.71,44.69,44.7,9100.0,35.5191,35.5191,35.5033,35.5112,9100.0
2014-02-05 15:20:00,44.7,44.73,44.7,44.73,14300.0,35.5112,35.535,35.5112,35.535,14300.0
2014-02-05 15:25:00,44.72,44.78,44.72,44.77,13300.0,35.5271,35.5748,35.5271,35.5668,13300.0
2014-02-05 15:30:00,44.78,44.79,44.76,44.79,23400.0,35.5748,35.5827,35.5589,35.5827,23400.0
2014-02-05 15:35:00,44.79,44.8,44.78,44.8,15800.0,35.5827,35.5906,35.5748,35.5906,15800.0
2014-02-05 15:40:00,44.8,44.82,44.79,44.82,15000.0,35.5906,35.6065,35.5827,35.6065,15000.0
2014-02-05 15:45:00,44.82,44.86,44.82,44.84,26800.0,35.6065,35.6383,35.6065,35.6224,26800.0
2014-02-05 15:50:00,44.83,44.84,44.78,44.78,18500.0,35.6145,35.6224,35.5748,35.5748,18500.0
2014-02-05 15:55:00,44.78,44.78,44.73,44.75,37700.0,35.5748,35.5748,35.535,35.5509,37700.0
2014-02-06 09:30:00,44.84,44.9,44.7,44.77,6200.0,35.6224,35.6701,35.5112,35.5668,6200.0
2014-02-06 09:35:00,44.83,45.05,44.83,45.04,8200.0,35.6145,35.7893,35.6145,35.7813,8200.0
2014-02-06 09:40:00,45.04,45.04,44.87,44.87,4400.0,35.7813,35.7813,35.6463,35.6463,4400.0
2014-02-06 09:45:00,44.87,44.97,44.87,44.97,3000.0,35.6463,35.7257,35.6463,35.7257,3000.0
2014-02-06 09:50:00,44.97,45.0,44.95,44.97,3600.0,35.7257,35.7495,35.7098,35.7257,3600.0
2014-02-06 09:55:00,44.96,45.01,44.95,44.98,3400.0,35.7178,35.7575,35.7098,35.7336,3400.0
2014-02-06 10:00:00,44.95,44.97,44.91,44.97,5300.0,35.7098,35.7257,35.678,35.7257,5300.0
2014-02-06 10:05:00,44.96,44.99,44.96,44.98,15400.0,35.7178,35.7416,35.7178,35.7336,15400.0
2014-02-06 10:10:00,44.97,44.98,44.95,44.96,6500.0,35.7257,35.7336,35.7098,35.7178,6500.0
2014-02-06 10:15:00,44.97,44.99,44.95,44.96,4700.0,35.7257,35.7416,35.7098,35.7178,4700.0
2014-02-06 10:20:00,44.95,44.95,44.86,44.89,6800.0,35.7098,35.7098,35.6383,35.6621,6800.0
2014-02-06 10:25:00,44.89,44.92,44.86,44.91,9200.0,35.6621,35.686,35.6383,35.678,9200.0
2014-02-06 10:30:00,44.94,44.94,44.91,44.94,2600.0,35.7019,35.7019,35.678,35.7019,2600.0
2014-02-06 10:35:00,44.93,44.96,44.92,44.92,5500.0,35.6939,35.7178,35.686,35.686,5500.0
2014-02-06 10:40:00,44.92,44.96,44.9,44.95,9000.0,35.686,35.7178,35.6701,35.7098,9000.0
2014-02-06 10:45:00,44.96,44.98,44.95,44.95,4900.0,35.7178,35.7336,35.7098,35.7098,4900.0
2014-02-06 10:50:00,44.96,45.01,44.87,44.87,11000.0,35.7178,35.7575,35.6463,35.6463,11000.0
2014-02-06 10:55:00,44.87,44.89,44.82,44.87,7100.0,35.6463,35.6621,35.6065,35.6463,7100.0
2014-02-06 11:00:00,44.9,44.9,44.81,44.83,6800.0,35.6701,35.6701,35.5986,35.6145,6800.0
2014-02-06 11:05:00,44.82,44.88,44.82,44.84,6100.0,35.6065,35.6542,35.6065,35.6224,6100.0
2014-02-06 11:10:00,44.84,44.91,44.83,44.87,3900.0,35.6224,35.678,35.6145,35.6463,3900.0
2014-02-06 11:15:00,44.88,44.92,44.85,44.85,14800.0,35.6542,35.686,35.6304,35.6304,14800.0
2014-02-06 11:20:00,44.84,44.84,44.78,44.78,4100.0,35.6224,35.6224,35.5748,35.5748,4100.0
2014-02-06 11:25:00,44.78,44.79,44.73,44.73,3200.0,35.5748,35.5827,35.535,35.535,3200.0
2014-02-06 11:30:00,44.75,44.79,44.69,44.69,6600.0,35.5509,35.5827,35.5033,35.5033,6600.0
2014-02-06 11:35:00,44.69,44.69,44.58,44.59,4700.0,35.5033,35.5033,35.4159,35.4238,4700.0
2014-02-06 11:40:00,44.59,44.7,44.59,44.69,13300.0,35.4238,35.5112,35.4238,35.5033,13300.0
2014-02-06 11:45:00,44.66,44.7,44.65,44.7,5300.0,35.4794,35.5112,35.4715,35.5112,5300.0
2014-02-06 11:50:00,44.71,44.75,44.7,44.7,4100.0,35.5191,35.5509,35.5112,35.5112,4100.0
2014-02-06 11:55:00,44.67,44.68,44.63,44.67,3200.0,35.4874,35.4953,35.4556,35.4874,3200.0
2014-02-06 12:00:00,44.66,44.75,44.66,44.73,4000.0,35.4794,35.5509,35.4794,35.535,4000.0
2014-02-06 12:05:00,44.74,44.74,44.7,44.73,2400.0,35.543,35.543,35.5112,35.535,2400.0
2014-02-06 12:10:00,44.71,44.71,44.68,44.68,3000.0,35.5191,35.5191,35.4953,35.4953,3000.0
2014-02-06 12:15:00,44.68,44.76,44.68,44.75,6400.0,35.4953,35.5589,35.4953,35.5509,6400.0
2014-02-06 12:20:00,44.74,44.75,44.71,44.74,3600.0,35.543,35.5509,35.5191,35.543,3600.0
2014-02-06 12:25:00,44.72,44.73,44.71,44.73,3700.0,35.5271,35.535,35.5191,35.535,3700.0
2014-02-06 12:30:00,44.76,44.76,44.7,44.7,4300.0,35.5589,35.5589,35.5112,35.5112,4300.0
2014-02-06 12:35:00,44.68,44.68,44.62,44.64,4700.0,35.4953,35.4953,35.4476,35.4635,4700.0
2014-02-06 12:40:00,44.64,44.68,44.63,44.68,5900.0,35.4635,35.4953,35.4556,35.4953,5900.0
2014-02-06 12:45:00,44.68,44.68,44.62,44.63,6100.0,35.4953,35.4953,35.4476,35.4556,6100.0
2014-02-06 12:50:00,44.63,44.65,44.61,44.64,4700.0,35.4556,35.4715,35.4397,35.4635,4700.0
2014-02-06 12:55:00,44.64,44.69,44.63,44.64,6100.0,35.4635,35.5033,35.4556,35.4635,6100.0
2014-02-06 13:00:00,44.63,44.64,44.62,44.63,2200.0,35.4556,35.4635,35.4476,35.4556,2200.0
2014-02-06 13:05:00,44.63,44.65,44.63,44.65,2400.0,35.4556,35.4715,35.4556,35.4715,2400.0
2014-02-06 13:10:00,44.65,44.65,44.64,44.65,2600.0,35.4715,35.4715,35.4635,35.4715,2600.0
2014-02-06 13:15:00,44.64,44.65,44.61,44.63,2400.0,35.4635,35.4715,35.4397,35.4556,2400.0
2014-02-06 13:20:00,44.63,44.65,44.6,44.62,6400.0,35.4556,35.4715,35.4318,35.4476,6400.0
2014-02-06 13:25:00,44.63,44.65,44.61,44.63,4000.0,35.4556,35.4715,35.4397,35.4556,4000.0
2014-02-06 13:30:00,44.64,44.67,44.62,44.66,7300.0,35.4635,35.4874,35.4476,35.4794,7300.0
2014-02-06 13:35:00,44.66,44.66,44.63,44.64,3100.0,35.4794,35.4794,35.4556,35.4635,3100.0
2014-02-06 13:40:00,44.63,44.66,44.62,44.63,5700.0,35.4556,35.4794,35.4476,35.4556,5700.0
2014-02-06 13:45:00,44.63,44.7,44.63,44.66,8400.0,35.4556,35.5112,35.4556,35.4794,8400.0
2014-02-06 13:50:00,44.68,44.68,44.63,44.63,45100.0,35.4953,35.4953,35.4556,35.4556,45100.0
2014-02-06 13:55:00,44.63,44.63,44.57,44.57,3700.0,35.4556,35.4556,35.4079,35.4079,3700.0
2014-02-06 14:00:00,44.58,44.62,44.57,44.62,5400.0,35.4159,35.4476,35.4079,35.4476,5400.0
2014-02-06 14:05:00,44.62,44.62,44.59,44.61,3000.0,35.4476,35.4476,35.4238,35.4397,3000.0
2014-02-06 14:10:00,44.62,44.63,44.6,44.62,8200.0,35.4476,35.4556,35.4318,35.4476,8200.0
2014-02-06 14:15:00,44.63,44.66,44.62,44.62,5600.0,35.4556,35.4794,35.4476,35.4476,5600.0
2014-02-06 14:20:00,44.62,44.64,44.62,44.63,3600.0,35.4476,35.4635,35.4476,35.4556,3600.0
2014-02-06 14:25:00,44.64,44.66,44.64,44.66,5000.0,35.4635,35.4794,35.4635,35.4794,5000.0
2014-02-06 14:30:00,44.66,44.71,44.66,44.67,4300.0,35.4794,35.5191,35.4794,35.4874,4300.0
2014-02-06 14:35:00,44.68,44.68,44.66,44.67,1900.0,35.4953,35.4953,35.4794,35.4874,1900.0
2014-02-06 14:40:00,44.67,44.68,44.64,44.65,5200.0,35.4874,35.4953,35.4635,35.4715,5200.0
2014-02-06 14:45:00,44.66,44.66,44.6,44.6,5400.0,35.4794,35.4794,35.4318,35.4318,5400.0
2014-02-06 14:50:00,44.6,44.63,44.59,44.63,8500.0,35.4318,35.4556,35.4238,35.4556,8500.0
2014-02-06 14:55:00,44.63,44.65,44.61,44.65,3700.0,35.4556,35.4715,35.4397,35.4715,3700.0
2014-02-06 15:00:00,44.65,44.7,44.64,44.68,11100.0,35.4715,35.5112,35.4635,35.4953,11100.0
2014-02-06 15:05:00,44.68,44.7,44.67,44.69,7800.0,35.4953,35.5112,35.4874,35.5033,7800.0
2014-02-06 15:10:00,44.69,44.7,44.67,44.67,8000.0,35.5033,35.5112,35.4874,35.4874,8000.0
2014-02-06 15:15:00,44.68,44.68,44.65,44.65,6700.0,35.4953,35.4953,35.4715,35.4715,6700.0
2014-02-06 15:20:00,44.66,44.67,44.64,44.65,8600.0,35.4794,35.4874,35.4635,35.4715,8600.0
2014-02-06 15:25:00,44.66,44.71,44.65,44.71,5900.0,35.4794,35.5191,35.4715,35.5191,5900.0
2014-02-06 15:30:00,44.71,44.71,44.65,44.66,7600.0,35.5191,35.5191,35.4715,35.4794,7600.0
2014-02-06 15:35:00,44.66,44.69,44.62,44.69,11500.0,35.4794,35.5033,35.4476,35.5033,11500.0
2014-02-06 15:40:00,44.69,44.69,44.64,44.64,38800.0,35.5033,35.5033,35.4635,35.4635,38800.0
2014-02-06 15:45:00,44.63,44.63,44.53,44.53,20500.0,35.4556,35.4556,35.3761,35.3761,20500.0
2014-02-06 15:50:00,44.54,44.57,44.53,44.55,26500.0,35.3841,35.4079,35.3761,35.392,26500.0
2014-02-06 15:55:00,44.54,44.61,44.53,44.59,63600.0,35.3841,35.4397,35.3761,35.4238,63600.0
2014-02-07 09:30:00,44.75,44.87,44.7,44.78,8600.0,35.5509,35.6463,35.5112,35.5748,8600.0
2014-02-07 09:35:00,44.87,44.89,44.71,44.87,4400.0,35.6463,35.6621,35.5191,35.6463,4400.0
2014-02-07 09:40:00,44.89,44.95,44.84,44.85,2100.0,35.6621,35.7098,35.6224,35.6304,2100.0
2014-02-07 09:45:00,44.84,45.0,44.83,44.89,2700.0,35.6224,35.7495,35.6145,35.6621,2700.0
2014-02-07 09:50:00,44.82,44.84,44.79,44.79,1700.0,35.6065,35.6224,35.5827,35.5827,1700.0
2014-02-07 09:55:00,44.83,44.83,44.79,44.82,6200.0,35.6145,35.6145,35.5827,35.6065,6200.0
2014-02-07 10:00:00,44.83,44.89,44.83,44.84,1400.0,35.6145,35.6621,35.6145,35.6224,1400.0
2014-02-07 10:05:00,44.84,44.84,44.77,44.81,3100.0,35.6224,35.6224,35.5668,35.5986,3100.0
2014-02-07 10:10:00,44.8,44.8,44.76,44.78,6700.0,35.5906,35.5906,35.5589,35.5748,6700.0
2014-02-07 10:15:00,44.77,44.8,44.74,44.8,4800.0,35.5668,35.5906,35.543,35.5906,4800.0
2014-02-07 10:20:00,44.8,44.84,44.76,44.8,5300.0,35.5906,35.6224,35.5589,35.5906,5300.0
2014-02-07 10:25:00,44.78,44.78,44.71,44.75,2800.0,35.5748,35.5748,35.5191,35.5509,2800.0
2014-02-07 10:30:00,44.78,44.85,44.74,44.76,4100.0,35.5748,35.6304,35.543,35.5589,4100.0
2014-02-07 10:35:00,44.78,44.85,44.75,44.83,8600.0,35.5748,35.6304,35.5509,35.6145,8600.0
2014-02-07 10:40:00,44.82,44.83,44.77,44.77,800.0,35.6065,35.6145,35.5668,35.5668,800.0
2014-02-07 10:45:00,44.77,44.82,44.77,44.82,1000.0,35.5668,35.6065,35.5668,35.6065,1000.0
2014-02-07 10:50:00,44.8,44.81,44.78,44.81,1600.0,35.5906,35.5986,35.5748,35.5986,1600.0
2014-02-07 10:55:00,44.79,44.84,44.79,44.81,2500.0,35.5827,35.6224,35.5827,35.5986,2500.0
2014-02-07 11:00:00,44.83,44.84,44.83,44.84,500.0,35.6145,35.6224,35.6145,35.6224,500.0
2014-02-07 11:05:00,44.84,44.84,44.81,44.82,1000.0,35.6224,35.6224,35.5986,35.6065,1000.0
2014-02-07 11:10:00,44.82,44.83,44.81,44.83,400.0,35.6065,35.6145,35.5986,35.6145,400.0
2014-02-07 11:15:00,44.88,44.88,44.79,44.8,8200.0,35.6542,35.6542,35.5827,35.5906,8200.0
2014-02-07 11:20:00,44.8,44.85,44.79,44.79,16100.0,35.5906,35.6304,35.5827,35.5827,16100.0
2014-02-07 11:25:00,44.79,44.81,44.79,44.81,700.0,35.5827,35.5986,35.5827,35.5986,700.0
2014-02-07 11:30:00,44.8,44.87,44.8,44.86,1300.0,35.5906,35.6463,35.5906,35.6383,1300.0
2014-02-07 11:35:00,44.82,44.83,44.82,44.83,400.0,35.6065,35.6145,35.6065,35.6145,400.0
2014-02-07 11:40:00,44.83,44.88,44.81,44.84,2900.0,35.6145,35.6542,35.5986,35.6224,2900.0
2014-02-07 11:45:00,44.84,44.91,44.84,44.91,2200.0,35.6224,35.678,35.6224,35.678,2200.0
2014-02-07 11:50:00,44.91,44.94,44.91,44.94,500.0,35.678,35.7019,35.678,35.7019,500.0
2014-02-07 11:55:00,44.96,45.02,44.96,45.02,2300.0,35.7178,35.7654,35.7178,35.7654,2300.0
2014-02-07 12:00:00,45.02,45.04,45.0,45.0,6100.0,35.7654,35.7813,35.7495,35.7495,6100.0
2014-02-07 12:05:00,45.02,45.03,45.01,45.02,4400.0,35.7654,35.7734,35.7575,35.7654,4400.0
2014-02-07 12:10:00,45.02,45.07,45.02,45.07,2600.0,35.7654,35.8051,35.7654,35.8051,2600.0
2014-02-07 12:15:00,45.08,45.09,45.07,45.07,2800.0,35.8131,35.821,35.8051,35.8051,2800.0
2014-02-07 12:20:00,45.09,45.12,45.09,45.1,5100.0,35.821,35.8449,35.821,35.829,5100.0
2014-02-07 12:25:00,45.09,45.09,45.07,45.07,1800.0,35.821,35.821,35.8051,35.8051,1800.0
2014-02-07 12:30:00,45.08,45.1,45.06,45.06,1300.0,35.8131,35.829,35.7972,35.7972,1300.0
2014-02-07 12:35:00,45.07,45.07,45.03,45.03,500.0,35.8051,35.8051,35.7734,35.7734,500.0
2014-02-07 12:40:00,45.02,45.02,44.97,45.0,3000.0,35.7654,35.7654,35.7257,35.7495,3000.0
2014-02-07 12:45:00,44.99,44.99,44.98,44.98,600.0,35.7416,35.7416,35.7336,35.7336,600.0
2014-02-07 12:50:00,44.96,44.99,44.96,44.97,1200.0,35.7178,35.7416,35.7178,35.7257,1200.0
2014-02-07 12:55:00,44.97,44.98,44.96,44.97,800.0,35.7257,35.7336,35.7178,35.7257,800.0
2014-02-07 13:00:00,45.01,45.02,44.98,44.98,2800.0,35.7575,35.7654,35.7336,35.7336,2800.0
2014-02-07 13:05:00,44.99,45.0,44.99,44.99,500.0,35.7416,35.7495,35.7416,35.7416,500.0
2014-02-07 13:10:00,45.0,45.03,45.0,45.02,2400.0,35.7495,35.7734,35.7495,35.7654,2400.0
2014-02-07 13:15:00,45.02,45.02,44.96,45.02,6900.0,35.7654,35.7654,35.7178,35.7654,6900.0
2014-02-07 13:20:00,45.04,45.06,45.03,45.06,1500.0,35.7813,35.7972,35.7734,35.7972,1500.0
2014-02-07 13:25:00,45.06,45.08,45.05,45.08,2700.0,35.7972,35.8131,35.7893,35.8131,2700.0
2014-02-07 13:30:00,45.07,45.07,45.04,45.06,2500.0,35.8051,35.8051,35.7813,35.7972,2500.0
2014-02-07 13:35:00,45.06,45.08,45.05,45.07,2500.0,35.7972,35.8131,35.7893,35.8051,2500.0
2014-02-07 13:40:00,45.08,45.12,45.08,45.11,2700.0,35.8131,35.8449,35.8131,35.8369,2700.0
2014-02-07 13:45:00,45.12,45.15,45.11,45.15,1900.0,35.8449,35.8687,35.8369,35.8687,1900.0
2014-02-07 13:50:00,45.16,45.16,45.14,45.14,1900.0,35.8766,35.8766,35.8607,35.8607,1900.0
2014-02-07 13:55:00,45.14,45.23,45.14,45.22,2900.0,35.8607,35.9322,35.8607,35.9243,2900.0
2014-02-07 14:00:00,45.21,45.21,45.18,45.21,2900.0,35.9164,35.9164,35.8925,35.9164,2900.0
2014-02-07 14:05:00,45.2,45.2,45.15,45.15,4300.0,35.9084,35.9084,35.8687,35.8687,4300.0
2014-02-07 14:10:00,45.16,45.18,45.1,45.12,6100.0,35.8766,35.8925,35.829,35.8449,6100.0
2014-02-07 14:15:00,45.11,45.14,45.11,45.12,2000.0,35.8369,35.8607,35.8369,35.8449,2000.0
2014-02-07 14:20:00,45.14,45.19,45.14,45.19,2100.0,35.8607,35.9005,35.8607,35.9005,2100.0
2014-02-07 14:25:00,45.2,45.21,45.17,45.17,1800.0,35.9084,35.9164,35.8846,35.8846,1800.0
2014-02-07 14:30:00,45.2,45.21,45.1,45.1,6900.0,35.9084,35.9164,35.829,35.829,6900.0
2014-02-07 14:35:00,45.1,45.1,45.07,45.07,3600.0,35.829,35.829,35.8051,35.8051,3600.0
2014-02-07 14:40:00,45.09,45.09,45.06,45.08,7600.0,35.821,35.821,35.7972,35.8131,7600.0
2014-02-07 14:45:00,45.08,45.09,45.07,45.07,6700.0,35.8131,35.821,35.8051,35.8051,6700.0
2014-02-07 14:50:00,45.06,45.07,45.03,45.03,10000.0,35.7972,35.8051,35.7734,35.7734,10000.0
2014-02-07 14:55:00,45.05,45.06,45.03,45.05,6800.0,35.7893,35.7972,35.7734,35.7893,6800.0
2014-02-07 15:00:00,45.04,45.12,45.04,45.12,2300.0,35.7813,35.8449,35.7813,35.8449,2300.0
2014-02-07 15:05:00,45.11,45.18,45.11,45.18,5500.0,35.8369,35.8925,35.8369,35.8925,5500.0
2014-02-07 15:10:00,45.18,45.23,45.18,45.23,11600.0,35.8925,35.9322,35.8925,35.9322,11600.0
2014-02-07 15:15:00,45.23,45.25,45.22,45.23,5900.0,35.9322,35.9481,35.9243,35.9322,5900.0
2014-02-07 15:20:00,45.23,45.24,45.2,45.24,7200.0,35.9322,35.9402,35.9084,35.9402,7200.0
2014-02-07 15:25:00,45.24,45.28,45.23,45.28,5900.0,35.9402,35.972,35.9322,35.972,5900.0
2014-02-07 15:30:00,45.28,45.31,45.27,45.28,7500.0,35.972,35.9958,35.964,35.972,7500.0
2014-02-07 15:35:00,45.27,45.3,45.27,45.29,6200.0,35.964,35.9879,35.964,35.9799,6200.0
2014-02-07 15:40:00,45.29,45.33,45.27,45.33,4400.0,35.9799,36.0117,35.964,36.0117,4400.0
2014-02-07 15:45:00,45.31,45.33,45.28,45.29,10000.0,35.9958,36.0117,35.972,35.9799,10000.0
2014-02-07 15:50:00,45.29,45.29,45.25,45.29,16000.0,35.9799,35.9799,35.9481,35.9799,16000.0
2014-02-07 15:55:00,45.28,45.34,45.28,45.33,36300.0,35.972,36.0196,35.972,36.0117,36300.0
2014-02-10 09:30:00,45.25,45.32,45.15,45.27,7500.0,35.9481,36.0037,35.8687,35.964,7500.0
2014-02-10 09:35:00,45.27,45.28,45.05,45.08,5700.0,35.964,35.972,35.7893,35.8131,5700.0
2014-02-10 09:40:00,45.08,45.21,45.05,45.19,3900.0,35.8131,35.9164,35.7893,35.9005,3900.0
2014-02-10 09:45:00,45.26,45.28,45.16,45.24,13400.0,35.9561,35.972,35.8766,35.9402,13400.0
2014-02-10 09:50:00,45.21,45.22,45.16,45.22,1600.0,35.9164,35.9243,35.8766,35.9243,1600.0
2014-02-10 09:55:00,45.21,45.31,45.21,45.28,4700.0,35.9164,35.9958,35.9164,35.972,4700.0
2014-02-10 10:00:00,45.25,45.31,45.24,45.24,9300.0,35.9481,35.9958,35.9402,35.9402,9300.0
2014-02-10 10:05:00,45.22,45.29,45.18,45.29,3800.0,35.9243,35.9799,35.8925,35.9799,3800.0
2014-02-10 10:10:00,45.28,45.32,45.28,45.28,1700.0,35.972,36.0037,35.972,35.972,1700.0
2014-02-10 10:15:00,45.29,45.29,45.27,45.27,3100.0,35.9799,35.9799,35.964,35.964,3100.0
2014-02-10 10:20:00,45.27,45.27,45.27,45.27,700.0,35.964,35.964,35.964,35.964,700.0
2014-02-10 10:25:00,45.27,45.3,45.25,45.26,16300.0,35.964,35.9879,35.9481,35.9561,16300.0
2014-02-10 10:30:00,45.25,45.26,45.19,45.2,11100.0,35.9481,35.9561,35.9005,35.9084,11100.0
2014-02-10 10:35:00,45.21,45.23,45.21,45.22,2100.0,35.9164,35.9322,35.9164,35.9243,2100.0
2014-02-10 10:40:00,45.25,45.26,45.23,45.26,800.0,35.9481,35.9561,35.9322,35.9561,800.0
2014-02-10 10:45:00,45.26,45.26,45.19,45.2,4200.0,35.9561,35.9561,35.9005,35.9084,4200.0
2014-02-10 10:50:00,45.18,45.21,45.18,45.21,3300.0,35.8925,35.9164,35.8925,35.9164,3300.0
2014-02-10 10:55:00,45.23,45.25,45.21,45.23,2400.0,35.9322,35.9481,35.9164,35.9322,2400.0
2014-02-10 11:00:00,45.22,45.23,45.2,45.21,5100.0,35.9243,35.9322,35.9084,35.9164,5100.0
2014-02-10 11:05:00,45.23,45.27,45.22,45.27,1200.0,35.9322,35.964,35.9243,35.964,1200.0
2014-02-10 11:10:00,45.26,45.26,45.24,45.24,2900.0,35.9561,35.9561,35.9402,35.9402,2900.0
2014-02-10 11:15:00,45.24,45.24,45.21,45.24,3000.0,35.9402,35.9402,35.9164,35.9402,3000.0
2014-02-10 11:20:00,45.25,45.28,45.22,45.23,2700.0,35.9481,35.972,35.9243,35.9322,2700.0
2014-02-10 11:25:00,45.26,45.27,45.25,45.25,1800.0,35.9561,35.964,35.9481,35.9481,1800.0
2014-02-10 11:30:00,45.25,45.26,45.22,45.22,2000.0,35.9481,35.9561,35.9243,35.9243,2000.0
2014-02-10 11:35:00,45.22,45.23,45.18,45.19,1800.0,35.9243,35.9322,35.8925,35.9005,1800.0
2014-02-10 11:40:00,45.2,45.21,45.19,45.19,3000.0,35.9084,35.9164,35.9005,35.9005,3000.0
2014-02-10 11:45:00,45.19,45.21,45.16,45.17,6700.0,35.9005,35.9164,35.8766,35.8846,6700.0
2014-02-10 11:50:00,45.17,45.18,45.16,45.17,4200.0,35.8846,35.8925,35.8766,35.8846,4200.0
2014-02-10 11:55:00,45.17,45.18,45.16,45.17,3700.0,35.8846,35.8925,35.8766,35.8846,3700.0
2014-02-10 12:00:00,45.2,45.2,45.15,45.15,2500.0,35.9084,35.9084,35.8687,35.8687,2500.0
2014-02-10 12:05:00,45.15,45.15,45.07,45.08,4000.0,35.8687,35.8687,35.8051,35.8131,4000.0
2014-02-10 12:10:00,45.09,45.1,45.06,45.09,4600.0,35.821,35.829,35.7972,35.821,4600.0
2014-02-10 12:15:00,45.1,45.12,45.08,45.1,3400.0,35.829,35.8449,35.8131,35.829,3400.0
2014-02-10 12:20:00,45.1,45.11,45.07,45.11,2800.0,35.829,35.8369,35.8051,35.8369,2800.0
2014-02-10 12:25:00,45.1,45.1,45.08,45.08,3100.0,35.829,35.829,35.8131,35.8131,3100.0
2014-02-10 12:30:00,45.07,45.12,45.07,45.11,4900.0,35.8051,35.8449,35.8051,35.8369,4900.0
2014-02-10 12:35:00,45.11,45.12,45.07,45.07,3900.0,35.8369,35.8449,35.8051,35.8051,3900.0
2014-02-10 12:40:00,45.08,45.12,45.08,45.12,2800.0,35.8131,35.8449,35.8131,35.8449,2800.0
2014-02-10 12:45:00,45.12,45.12,45.1,45.11,3400.0,35.8449,35.8449,35.829,35.8369,3400.0
2014-02-10 12:50:00,45.14,45.14,45.12,45.12,2600.0,35.8607,35.8607,35.8449,35.8449,2600.0
2014-02-10 12:55:00,45.13,45.15,45.13,45.15,2800.0,35.8528,35.8687,35.8528,35.8687,2800.0
2014-02-10 13:00:00,45.16,45.17,45.16,45.17,2900.0,35.8766,35.8846,35.8766,35.8846,2900.0
2014-02-10 13:05:00,45.16,45.18,45.15,45.16,4500.0,35.8766,35.8925,35.8687,35.8766,4500.0
2014-02-10 13:10:00,45.16,45.17,45.15,45.16,2600.0,35.8766,35.8846,35.8687,35.8766,2600.0
2014-02-10 13:15:00,45.16,45.22,45.16,45.22,7100.0,35.8766,35.9243,35.8766,35.9243,7100.0
2014-02-10 13:20:00,45.22,45.22,45.22,45.22,2100.0,35.9243,35.9243,35.9243,35.9243,2100.0
2014-02-10 13:25:00,45.23,45.26,45.21,45.21,5900.0,35.9322,35.9561,35.9164,35.9164,5900.0
2014-02-10 13:30:00,45.22,45.22,45.2,45.21,2300.0,35.9243,35.9243,35.9084,35.9164,2300.0
2014-02-10 13:35:00,45.21,45.27,45.2,45.27,7300.0,35.9164,35.964,35.9084,35.964,7300.0
2014-02-10 13:40:00,45.26,45.27,45.23,45.24,6200.0,35.9561,35.964,35.9322,35.9402,6200.0
2014-02-10 13:45:00,45.24,45.26,45.24,45.26,1600.0,35.9402,35.9561,35.9402,35.9561,1600.0
2014-02-10 13:50:00,45.25,45.26,45.24,45.25,3600.0,35.9481,35.9561,35.9402,35.9481,3600.0
2014-02-10 13:55:00,45.24,45.27,45.23,45.26,5500.0,35.9402,35.964,35.9322,35.9561,5500.0
2014-02-10 14:00:00,45.29,45.29,45.26,45.27,1400.0,35.9799,35.9799,35.9561,35.964,1400.0
2014-02-10 14:05:00,45.28,45.28,45.27,45.27,2200.0,35.972,35.972,35.964,35.964,2200.0
2014-02-10 14:10:00,45.27,45.31,45.27,45.3,2200.0,35.964,35.9958,35.964,35.9879,2200.0
2014-02-10 14:15:00,45.31,45.31,45.27,45.29,4600.0,35.9958,35.9958,35.964,35.9799,4600.0
2014-02-10 14:20:00,45.29,45.32,45.29,45.32,3000.0,35.9799,36.0037,35.9799,36.0037,3000.0
2014-02-10 14:25:00,45.31,45.31,45.29,45.29,2700.0,35.9958,35.9958,35.9799,35.9799,2700.0
2014-02-10 14:30:00,45.3,45.3,45.29,45.3,2200.0,35.9879,35.9879,35.9799,35.9879,2200.0
2014-02-10 14:35:00,45.3,45.33,45.3,45.31,9700.0,35.9879,36.0117,35.9879,35.9958,9700.0
2014-02-10 14:40:00,45.31,45.36,45.31,45.31,2600.0,35.9958,36.0355,35.9958,35.9958,2600.0
2014-02-10 14:45:00,45.34,45.35,45.33,45.34,2300.0,36.0196,36.0276,36.0117,36.0196,2300.0
2014-02-10 14:50:00,45.36,45.37,45.34,45.35,4300.0,36.0355,36.0435,36.0196,36.0276,4300.0
2014-02-10 14:55:00,45.35,45.37,45.35,45.37,1300.0,36.0276,36.0435,36.0276,36.0435,1300.0
2014-02-10 15:00:00,45.37,45.38,45.36,45.37,4000.0,36.0435,36.0514,36.0355,36.0435,4000.0
2014-02-10 15:05:00,45.36,45.37,45.35,45.36,1900.0,36.0355,36.0435,36.0276,36.0355,1900.0
2014-02-10 15:10:00,45.35,45.36,45.35,45.35,2000.0,36.0276,36.0355,36.0276,36.0276,2000.0
2014-02-10 15:15:00,45.35,45.37,45.34,45.34,9100.0,36.0276,36.0435,36.0196,36.0196,9100.0
2014-02-10 15:20:00,45.35,45.35,45.31,45.32,2800.0,36.0276,36.0276,35.9958,36.0037,2800.0
2014-02-10 15:25:00,45.32,45.32,45.28,45.28,10000.0,36.0037,36.0037,35.972,35.972,10000.0
2014-02-10 15:30:00,45.3,45.33,45.29,45.33,14300.0,35.9879,36.0117,35.9799,36.0117,14300.0
2014-02-10 15:35:00,45.32,45.32,45.29,45.3,11600.0,36.0037,36.0037,35.9799,35.9879,11600.0
2014-02-10 15:40:00,45.31,45.32,45.25,45.26,15500.0,35.9958,36.0037,35.9481,35.9561,15500.0
2014-02-10 15:45:00,45.26,45.26,45.22,45.25,23200.0,35.9561,35.9561,35.9243,35.9481,23200.0
2014-02-10 15:50:00,45.24,45.3,45.24,45.29,23900.0,35.9402,35.9879,35.9402,35.9799,23900.0
2014-02-10 15:55:00,45.29,45.33,45.28,45.29,48200.0,35.9799,36.0117,35.972,35.9799,48200.0
2014-02-11 09:30:00,45.25,45.36,45.15,45.27,4000.0,35.9481,36.0355,35.8687,35.964,4000.0
2014-02-11 09:35:00,45.29,45.37,45.29,45.33,3600.0,35.9799,36.0435,35.9799,36.0117,3600.0
2014-02-11 09:40:00,45.36,45.41,45.28,45.34,3000.0,36.0355,36.0752,35.972,36.0196,3000.0
2014-02-11 09:45:00,45.32,45.43,45.32,45.43,1600.0,36.0037,36.0911,36.0037,36.0911,1600.0
2014-02-11 09:50:00,45.43,45.55,45.37,45.42,16900.0,36.0911,36.1865,36.0435,36.0832,16900.0
2014-02-11 09:55:00,45.44,45.51,45.44,45.48,3400.0,36.0991,36.1547,36.0991,36.1309,3400.0
2014-02-11 10:00:00,45.52,45.59,45.49,45.55,8500.0,36.1626,36.2182,36.1388,36.1865,8500.0
2014-02-11 10:05:00,45.54,45.6,45.52,45.6,1500.0,36.1785,36.2262,36.1626,36.2262,1500.0
2014-02-11 10:10:00,45.61,45.67,45.53,45.64,5800.0,36.2341,36.2818,36.1706,36.258,5800.0
2014-02-11 10:15:00,45.65,45.72,45.62,45.69,3800.0,36.2659,36.3215,36.2421,36.2977,3800.0
2014-02-11 10:20:00,45.69,45.69,45.64,45.64,800.0,36.2977,36.2977,36.258,36.258,800.0
2014-02-11 10:25:00,45.64,45.65,45.59,45.59,2900.0,36.258,36.2659,36.2182,36.2182,2900.0
2014-02-11 10:30:00,45.58,45.6,45.58,45.6,800.0,36.2103,36.2262,36.2103,36.2262,800.0
2014-02-11 10:35:00,45.63,45.63,45.61,45.61,1100.0,36.25,36.25,36.2341,36.2341,1100.0
2014-02-11 10:40:00,45.62,45.62,45.58,45.58,1700.0,36.2421,36.2421,36.2103,36.2103,1700.0
2014-02-11 10:45:00,45.59,45.63,45.57,45.57,3400.0,36.2182,36.25,36.2024,36.2024,3400.0
2014-02-11 10:50:00,45.57,45.6,45.56,45.56,10100.0,36.2024,36.2262,36.1944,36.1944,10100.0
2014-02-11 10:55:00,45.54,45.56,45.51,45.56,1400.0,36.1785,36.1944,36.1547,36.1944,1400.0
2014-02-11 11:00:00,45.56,45.63,45.56,45.63,1000.0,36.1944,36.25,36.1944,36.25,1000.0
2014-02-11 11:05:00,45.6,45.6,45.58,45.59,1500.0,36.2262,36.2262,36.2103,36.2182,1500.0
2014-02-11 11:10:00,45.59,45.6,45.58,45.58,1500.0,36.2182,36.2262,36.2103,36.2103,1500.0
2014-02-11 11:15:00,45.59,45.69,45.59,45.68,2100.0,36.2182,36.2977,36.2182,36.2897,2100.0
2014-02-11 11:20:00,45.67,45.71,45.67,45.69,4200.0,36.2818,36.3136,36.2818,36.2977,4200.0
2014-02-11 11:25:00,45.69,45.75,45.69,45.71,1700.0,36.2977,36.3454,36.2977,36.3136,1700.0
2014-02-11 11:30:00,45.71,45.72,45.69,45.7,1600.0,36.3136,36.3215,36.2977,36.3056,1600.0
2014-02-11 11:35:00,45.71,45.72,45.69,45.7,2100.0,36.3136,36.3215,36.2977,36.3056,2100.0
2014-02-11 11:40:00,45.72,45.73,45.72,45.73,700.0,36.3215,36.3295,36.3215,36.3295,700.0
2014-02-11 11:45:00,45.73,45.75,45.7,45.74,2900.0,36.3295,36.3454,36.3056,36.3374,2900.0
2014-02-11 11:50:00,45.77,45.77,45.71,45.74,2100.0,36.3612,36.3612,36.3136,36.3374,2100.0
2014-02-11 11:55:00,45.72,45.77,45.71,45.75,1500.0,36.3215,36.3612,36.3136,36.3454,1500.0
2014-02-11 12:00:00,45.75,45.75,45.7,45.72,1000.0,36.3454,36.3454,36.3056,36.3215,1000.0
2014-02-11 12:05:00,45.71,45.73,45.7,45.7,800.0,36.3136,36.3295,36.3056,36.3056,800.0
2014-02-11 12:10:00,45.68,45.68,45.66,45.68,900.0,36.2897,36.2897,36.2739,36.2897,900.0
2014-02-11 12:15:00,45.69,45.72,45.69,45.72,1000.0,36.2977,36.3215,36.2977,36.3215,1000.0
2014-02-11 12:20:00,45.71,45.72,45.71,45.72,600.0,36.3136,36.3215,36.3136,36.3215,600.0
2014-02-11 12:25:00,45.72,45.73,45.7,45.72,2000.0,36.3215,36.3295,36.3056,36.3215,2000.0
2014-02-11 12:30:00,45.73,45.77,45.73,45.77,1200.0,36.3295,36.3612,36.3295,36.3612,1200.0
2014-02-11 12:35:00,45.75,45.77,45.71,45.71,1800.0,36.3454,36.3612,36.3136,36.3136,1800.0
2014-02-11 12:40:00,45.73,45.75,45.71,45.71,1600.0,36.3295,36.3454,36.3136,36.3136,1600.0
2014-02-11 12:45:00,45.74,45.75,45.73,45.75,700.0,36.3374,36.3454,36.3295,36.3454,700.0
2014-02-11 12:50:00,45.75,45.76,45.75,45.76,400.0,36.3454,36.3533,36.3454,36.3533,400.0
2014-02-11 12:55:00,45.74,45.79,45.73,45.79,1200.0,36.3374,36.3771,36.3295,36.3771,1200.0
2014-02-11 13:00:00,45.79,45.82,45.78,45.8,3800.0,36.3771,36.401,36.3692,36.3851,3800.0
2014-02-11 13:05:00,45.81,45.86,45.81,45.85,6300.0,36.393,36.4327,36.393,36.4248,6300.0
2014-02-11 13:10:00,45.87,45.9,45.87,45.88,3400.0,36.4407,36.4645,36.4407,36.4486,3400.0
2014-02-11 13:15:00,45.89,45.9,45.86,45.87,3500.0,36.4566,36.4645,36.4327,36.4407,3500.0
2014-02-11 13:20:00,45.86,45.86,45.85,45.85,1500.0,36.4327,36.4327,36.4248,36.4248,1500.0
2014-02-11 13:25:00,45.85,45.88,45.85,45.85,2800.0,36.4248,36.4486,36.4248,36.4248,2800.0
2014-02-11 13:30:00,45.84,45.84,45.83,45.84,2200.0,36.4169,36.4169,36.4089,36.4169,2200.0
2014-02-11 13:35:00,45.83,45.83,45.82,45.82,400.0,36.4089,36.4089,36.401,36.401,400.0
2014-02-11 13:40:00,45.83,45.84,45.82,45.82,1200.0,36.4089,36.4169,36.401,36.401,1200.0
2014-02-11 13:45:00,45.81,45.83,45.77,45.78,8500.0,36.393,36.4089,36.3612,36.3692,8500.0
2014-02-11 13:50:00,45.79,45.79,45.74,45.74,3000.0,36.3771,36.3771,36.3374,36.3374,3000.0
2014-02-11 13:55:00,45.73,45.78,45.73,45.74,1500.0,36.3295,36.3692,36.3295,36.3374,1500.0
2014-02-11 14:00:00,45.74,45.78,45.74,45.78,1100.0,36.3374,36.3692,36.3374,36.3692,1100.0
2014-02-11 14:05:00,45.78,45.81,45.76,45.77,3000.0,36.3692,36.393,36.3533,36.3612,3000.0
2014-02-11 14:10:00,45.76,45.78,45.74,45.74,2600.0,36.3533,36.3692,36.3374,36.3374,2600.0
2014-02-11 14:15:00,45.75,45.77,45.73,45.76,4300.0,36.3454,36.3612,36.3295,36.3533,4300.0
2014-02-11 14:20:00,45.75,45.76,45.73,45.76,2700.0,36.3454,36.3533,36.3295,36.3533,2700.0
2014-02-11 14:25:00,45.76,45.76,45.74,45.74,1000.0,36.3533,36.3533,36.3374,36.3374,1000.0
2014-02-11 14:30:00,45.74,45.75,45.73,45.73,1100.0,36.3374,36.3454,36.3295,36.3295,1100.0
2014-02-11 14:35:00,45.73,45.73,45.69,45.73,2500.0,36.3295,36.3295,36.2977,36.3295,2500.0
2014-02-11 14:40:00,45.7,45.75,45.7,45.73,4000.0,36.3056,36.3454,36.3056,36.3295,4000.0
2014-02-11 14:45:00,45.73,45.75,45.72,45.74,2000.0,36.3295,36.3454,36.3215,36.3374,2000.0
2014-02-11 14:50:00,45.74,45.76,45.7,45.76,3500.0,36.3374,36.3533,36.3056,36.3533,3500.0
2014-02-11 14:55:00,45.75,45.77,45.74,45.74,3300.0,36.3454,36.3612,36.3374,36.3374,3300.0
2014-02-11 15:00:00,45.75,45.77,45.75,45.76,3000.0,36.3454,36.3612,36.3454,36.3533,3000.0
2014-02-11 15:05:00,45.76,45.78,45.73,45.74,5200.0,36.3533,36.3692,36.3295,36.3374,5200.0
2014-02-11 15:10:00,45.74,45.74,45.7,45.7,4700.0,36.3374,36.3374,36.3056,36.3056,4700.0
2014-02-11 15:15:00,45.7,45.72,45.69,45.71,6100.0,36.3056,36.3215,36.2977,36.3136,6100.0
2014-02-11 15:20:00,45.69,45.72,45.68,45.69,5100.0,36.2977,36.3215,36.2897,36.2977,5100.0
2014-02-11 15:25:00,45.69,45.7,45.68,45.69,4500.0,36.2977,36.3056,36.2897,36.2977,4500.0
2014-02-11 15:30:00,45.69,45.72,45.68,45.7,4500.0,36.2977,36.3215,36.2897,36.3056,4500.0
2014-02-11 15:35:00,45.71,45.75,45.68,45.69,8000.0,36.3136,36.3454,36.2897,36.2977,8000.0
2014-02-11 15:40:00,45.69,45.72,45.67,45.71,7000.0,36.2977,36.3215,36.2818,36.3136,7000.0
2014-02-11 15:45:00,45.71,45.71,45.66,45.67,8600.0,36.3136,36.3136,36.2739,36.2818,8600.0
2014-02-11 15:50:00,45.68,45.69,45.67,45.69,9400.0,36.2897,36.2977,36.2818,36.2977,9400.0
2014-02-11 15:55:00,45.69,45.71,45.68,45.69,32100.0,36.2977,36.3136,36.2897,36.2977,32100.0
2014-02-12 09:30:00,45.66,45.8,45.54,45.59,7500.0,36.2739,36.3851,36.1785,36.2182,7500.0
2014-02-12 09:35:00,45.65,45.67,45.54,45.59,12100.0,36.2659,36.2818,36.1785,36.2182,12100.0
2014-02-12 09:40:00,45.67,45.71,45.6,45.65,6100.0,36.2818,36.3136,36.2262,36.2659,6100.0
2014-02-12 09:45:00,45.68,45.68,45.57,45.62,3400.0,36.2897,36.2897,36.2024,36.2421,3400.0
2014-02-12 09:50:00,45.62,45.63,45.55,45.61,3800.0,36.2421,36.25,36.1865,36.2341,3800.0
2014-02-12 09:55:00,45.66,45.66,45.59,45.64,2600.0,36.2739,36.2739,36.2182,36.258,2600.0
2014-02-12 10:00:00,45.65,45.66,45.61,45.61,5800.0,36.2659,36.2739,36.2341,36.2341,5800.0
2014-02-12 10:05:00,45.61,45.63,45.58,45.61,3100.0,36.2341,36.25,36.2103,36.2341,3100.0
2014-02-12 10:10:00,45.63,45.63,45.59,45.59,7400.0,36.25,36.25,36.2182,36.2182,7400.0
2014-02-12 10:15:00,45.58,45.63,45.46,45.46,14500.0,36.2103,36.25,36.115,36.115,14500.0
2014-02-12 10:20:00,45.46,45.49,45.42,45.45,8500.0,36.115,36.1388,36.0832,36.107,8500.0
2014-02-12 10:25:00,45.45,45.48,45.44,45.46,6900.0,36.107,36.1309,36.0991,36.115,6900.0
2014-02-12 10:30:00,45.46,45.47,45.38,45.38,8100.0,36.115,36.1229,36.0514,36.0514,8100.0
2014-02-12 10:35:00,45.38,45.43,45.35,45.39,7400.0,36.0514,36.0911,36.0276,36.0594,7400.0
2014-02-12 10:40:00,45.39,45.39,45.28,45.28,9800.0,36.0594,36.0594,35.972,35.972,9800.0
2014-02-12 10:45:00,45.29,45.3,45.24,45.29,8100.0,35.9799,35.9879,35.9402,35.9799,8100.0
2014-02-12 10:50:00,45.3,45.3,45.27,45.28,1700.0,35.9879,35.9879,35.964,35.972,1700.0
2014-02-12 10:55:00,45.3,45.3,45.23,45.24,6100.0,35.9879,35.9879,35.9322,35.9402,6100.0
2014-02-12 11:00:00,45.27,45.3,45.25,45.27,2700.0,35.964,35.9879,35.9481,35.964,2700.0
2014-02-12 11:05:00,45.27,45.35,45.23,45.35,10700.0,35.964,36.0276,35.9322,36.0276,10700.0
2014-02-12 11:10:00,45.34,45.4,45.34,45.39,5100.0,36.0196,36.0673,36.0196,36.0594,5100.0
2014-02-12 11:15:00,45.4,45.44,45.39,45.43,5000.0,36.0673,36.0991,36.0594,36.0911,5000.0
2014-02-12 11:20:00,45.43,45.43,45.39,45.39,10600.0,36.0911,36.0911,36.0594,36.0594,10600.0
2014-02-12 11:25:00,45.41,45.44,45.4,45.42,6500.0,36.0752,36.0991,36.0673,36.0832,6500.0
2014-02-12 11:30:00,45.41,45.48,45.41,45.42,4300.0,36.0752,36.1309,36.0752,36.0832,4300.0
2014-02-12 11:35:00,45.43,45.43,45.36,45.39,5800.0,36.0911,36.0911,36.0355,36.0594,5800.0
2014-02-12 11:40:00,45.39,45.41,45.36,45.39,5000.0,36.0594,36.0752,36.0355,36.0594,5000.0
2014-02-12 11:45:00,45.41,45.43,45.38,45.41,5800.0,36.0752,36.0911,36.0514,36.0752,5800.0
2014-02-12 11:50:00,45.43,45.43,45.37,45.41,2800.0,36.0911,36.0911,36.0435,36.0752,2800.0
2014-02-12 11:55:00,45.41,45.45,45.39,45.43,9900.0,36.0752,36.107,36.0594,36.0911,9900.0
2014-02-12 12:00:00,45.42,45.46,45.42,45.45,6100.0,36.0832,36.115,36.0832,36.107,6100.0
2014-02-12 12:05:00,45.47,45.5,45.46,45.49,3400.0,36.1229,36.1467,36.115,36.1388,3400.0
2014-02-12 12:10:00,45.49,45.49,45.48,45.48,2800.0,36.1388,36.1388,36.1309,36.1309,2800.0
2014-02-12 12:15:00,45.5,45.53,45.49,45.53,2600.0,36.1467,36.1706,36.1388,36.1706,2600.0
2014-02-12 12:20:00,45.53,45.54,45.51,45.51,5400.0,36.1706,36.1785,36.1547,36.1547,5400.0
2014-02-12 12:25:00,45.52,45.53,45.49,45.53,6100.0,36.1626,36.1706,36.1388,36.1706,6100.0
2014-02-12 12:30:00,45.51,45.56,45.51,45.53,11900.0,36.1547,36.1944,36.1547,36.1706,11900.0
2014-02-12 12:35:00,45.53,45.57,45.52,45.55,4700.0,36.1706,36.2024,36.1626,36.1865,4700.0
2014-02-12 12:40:00,45.56,45.58,45.54,45.57,4900.0,36.1944,36.2103,36.1785,36.2024,4900.0
2014-02-12 12:45:00,45.58,45.58,45.49,45.52,5300.0,36.2103,36.2103,36.1388,36.1626,5300.0
2014-02-12 12:50:00,45.52,45.54,45.49,45.54,6900.0,36.1626,36.1785,36.1388,36.1785,6900.0
2014-02-12 12:55:00,45.54,45.54,45.51,45.51,1000.0,36.1785,36.1785,36.1547,36.1547,1000.0
2014-02-12 13:00:00,45.52,45.53,45.48,45.5,1900.0,36.1626,36.1706,36.1309,36.1467,1900.0
2014-02-12 13:05:00,45.5,45.5,45.46,45.48,2700.0,36.1467,36.1467,36.115,36.1309,2700.0
2014-02-12 13:10:00,45.47,45.47,45.44,45.45,2100.0,36.1229,36.1229,36.0991,36.107,2100.0
2014-02-12 13:15:00,45.47,45.48,45.45,45.47,7100.0,36.1229,36.1309,36.107,36.1229,7100.0
2014-02-12 13:20:00,45.46,45.48,45.43,45.48,2500.0,36.115,36.1309,36.0911,36.1309,2500.0
2014-02-12 13:25:00,45.48,45.52,45.47,45.47,4400.0,36.1309,36.1626,36.1229,36.1229,4400.0
2014-02-12 13:30:00,45.48,45.48,45.47,45.48,1000.0,36.1309,36.1309,36.1229,36.1309,1000.0
2014-02-12 13:35:00,45.49,45.5,45.44,45.45,2500.0,36.1388,36.1467,36.0991,36.107,2500.0
2014-02-12 13:40:00,45.43,45.44,45.42,45.43,3600.0,36.0911,36.0991,36.0832,36.0911,3600.0
2014-02-12 13:45:00,45.42,45.42,45.4,45.42,3600.0,36.0832,36.0832,36.0673,36.0832,3600.0
2014-02-12 13:50:00,45.42,45.42,45.39,45.39,3700.0,36.0832,36.0832,36.0594,36.0594,3700.0
2014-02-12 13:55:00,45.39,45.4,45.37,45.38,5500.0,36.0594,36.0673,36.0435,36.0514,5500.0
2014-02-12 14:00:00,45.39,45.4,45.36,45.38,4600.0,36.0594,36.0673,36.0355,36.0514,4600.0
2014-02-12 14:05:00,45.39,45.39,45.36,45.37,6200.0,36.0594,36.0594,36.0355,36.0435,6200.0
2014-02-12 14:10:00,45.36,45.37,45.28,45.29,5700.0,36.0355,36.0435,35.972,35.9799,5700.0
2014-02-12 14:15:00,45.28,45.3,45.28,45.29,3600.0,35.972,35.9879,35.972,35.9799,3600.0
2014-02-12 14:20:00,45.3,45.3,45.28,45.28,3700.0,35.9879,35.9879,35.972,35.972,3700.0
2014-02-12 14:25:00,45.28,45.28,45.24,45.24,2300.0,35.972,35.972,35.9402,35.9402,2300.0
2014-02-12 14:30:00,45.23,45.27,45.19,45.27,7400.0,35.9322,35.964,35.9005,35.964,7400.0
2014-02-12 14:35:00,45.27,45.27,45.21,45.21,5300.0,35.964,35.964,35.9164,35.9164,5300.0
2014-02-12 14:40:00,45.22,45.23,45.18,45.19,4800.0,35.9243,35.9322,35.8925,35.9005,4800.0
2014-02-12 14:45:00,45.18,45.18,45.15,45.17,4500.0,35.8925,35.8925,35.8687,35.8846,4500.0
2014-02-12 14:50:00,45.16,45.18,45.14,45.17,4200.0,35.8766,35.8925,35.8607,35.8846,4200.0
2014-02-12 14:55:00,45.17,45.19,45.16,45.17,6000.0,35.8846,35.9005,35.8766,35.8846,6000.0
2014-02-12 15:00:00,45.18,45.21,45.17,45.18,7600.0,35.8925,35.9164,35.8846,35.8925,7600.0
2014-02-12 15:05:00,45.17,45.23,45.14,45.23,14700.0,35.8846,35.9322,35.8607,35.9322,14700.0
2014-02-12 15:10:00,45.22,45.23,45.18,45.19,7200.0,35.9243,35.9322,35.8925,35.9005,7200.0
2014-02-12 15:15:00,45.2,45.23,45.2,45.21,9600.0,35.9084,35.9322,35.9084,35.9164,9600.0
2014-02-12 15:20:00,45.21,45.21,45.19,45.2,5800.0,35.9164,35.9164,35.9005,35.9084,5800.0
2014-02-12 15:25:00,45.21,45.21,45.18,45.2,7000.0,35.9164,35.9164,35.8925,35.9084,7000.0
2014-02-12 15:30:00,45.21,45.22,45.19,45.21,7900.0,35.9164,35.9243,35.9005,35.9164,7900.0
2014-02-12 15:35:00,45.22,45.22,45.19,45.2,5100.0,35.9243,35.9243,35.9005,35.9084,5100.0
2014-02-12 15:40:00,45.2,45.27,45.2,45.25,9100.0,35.9084,35.964,35.9084,35.9481,9100.0
2014-02-12 15:45:00,45.28,45.29,45.2,45.2,17000.0,35.972,35.9799,35.9084,35.9084,17000.0
2014-02-12 15:50:00,45.2,45.21,45.16,45.16,18800.0,35.9084,35.9164,35.8766,35.8766,18800.0
2014-02-12 15:55:00,45.16,45.27,45.14,45.27,39700.0,35.8766,35.964,35.8607,35.964,39700.0
2014-02-13 09:30:00,45.0,45.26,45.0,45.09,10700.0,35.7495,35.9561,35.7495,35.821,10700.0
2014-02-13 09:35:00,45.16,45.16,45.0,45.08,1000.0,35.8766,35.8766,35.7495,35.8131,1000.0
2014-02-13 09:40:00,45.08,45.08,44.98,44.99,4800.0,35.8131,35.8131,35.7336,35.7416,4800.0
2014-02-13 09:45:00,45.06,45.1,44.97,45.1,2800.0,35.7972,35.829,35.7257,35.829,2800.0
2014-02-13 09:50:00,45.16,45.23,45.13,45.23,900.0,35.8766,35.9322,35.8528,35.9322,900.0
2014-02-13 09:55:00,45.16,45.24,45.15,45.24,2600.0,35.8766,35.9402,35.8687,35.9402,2600.0
2014-02-13 10:00:00,45.23,45.23,45.17,45.17,4300.0,35.9322,35.9322,35.8846,35.8846,4300.0
2014-02-13 10:05:00,45.2,45.33,45.2,45.31,6800.0,35.9084,36.0117,35.9084,35.9958,6800.0
2014-02-13 10:10:00,45.3,45.32,45.23,45.23,11400.0,35.9879,36.0037,35.9322,35.9322,11400.0
2014-02-13 10:15:00,45.28,45.33,45.28,45.31,500.0,35.972,36.0117,35.972,35.9958,500.0
2014-02-13 10:20:00,45.29,45.29,45.25,45.26,1000.0,35.9799,35.9799,35.9481,35.9561,1000.0
2014-02-13 10:25:00,45.28,45.32,45.19,45.21,19900.0,35.972,36.0037,35.9005,35.9164,19900.0
2014-02-13 10:30:00,45.22,45.22,45.16,45.16,700.0,35.9243,35.9243,35.8766,35.8766,700.0
2014-02-13 10:35:00,45.13,45.18,45.13,45.17,1200.0,35.8528,35.8925,35.8528,35.8846,1200.0
2014-02-13 10:40:00,45.2,45.27,45.2,45.27,1100.0,35.9084,35.964,35.9084,35.964,1100.0
2014-02-13 10:45:00,45.26,45.26,45.2,45.24,900.0,35.9561,35.9561,35.9084,35.9402,900.0
2014-02-13 10:50:00,45.24,45.28,45.19,45.25,2700.0,35.9402,35.972,35.9005,35.9481,2700.0
2014-02-13 10:55:00,45.3,45.34,45.3,45.32,2300.0,35.9879,36.0196,35.9879,36.0037,2300.0
2014-02-13 11:00:00,45.34,45.38,45.34,45.34,2000.0,36.0196,36.0514,36.0196,36.0196,2000.0
2014-02-13 11:05:00,45.35,45.35,45.3,45.32,2400.0,36.0276,36.0276,35.9879,36.0037,2400.0
2014-02-13 11:10:00,45.3,45.32,45.28,45.32,400.0,35.9879,36.0037,35.972,36.0037,400.0
2014-02-13 11:15:00,45.36,45.38,45.33,45.36,2000.0,36.0355,36.0514,36.0117,36.0355,2000.0
2014-02-13 11:20:00,45.37,45.39,45.34,45.34,1000.0,36.0435,36.0594,36.0196,36.0196,1000.0
2014-02-13 11:25:00,45.34,45.37,45.33,45.34,2800.0,36.0196,36.0435,36.0117,36.0196,2800.0
2014-02-13 11:30:00,45.34,45.4,45.29,45.29,3100.0,36.0196,36.0673,35.9799,35.9799,3100.0
2014-02-13 11:35:00,45.29,45.3,45.26,45.27,1800.0,35.9799,35.9879,35.9561,35.964,1800.0
2014-02-13 11:40:00,45.27,45.29,45.27,45.29,500.0,35.964,35.9799,35.964,35.9799,500.0
2014-02-13 11:45:00,45.29,45.32,45.28,45.32,2600.0,35.9799,36.0037,35.972,36.0037,2600.0
2014-02-13 11:50:00,45.31,45.36,45.31,45.36,900.0,35.9958,36.0355,35.9958,36.0355,900.0
2014-02-13 11:55:00,45.37,45.38,45.31,45.34,16200.0,36.0435,36.0514,35.9958,36.0196,16200.0
2014-02-13 12:00:00,45.35,45.35,45.33,45.33,800.0,36.0276,36.0276,36.0117,36.0117,800.0
2014-02-13 12:05:00,45.34,45.36,45.33,45.34,1600.0,36.0196,36.0355,36.0117,36.0196,1600.0
2014-02-13 12:10:00,45.33,45.38,45.32,45.33,2100.0,36.0117,36.0514,36.0037,36.0117,2100.0
2014-02-13 12:15:00,45.34,45.37,45.34,45.34,1600.0,36.0196,36.0435,36.0196,36.0196,1600.0
2014-02-13 12:20:00,45.35,45.38,45.34,45.38,3000.0,36.0276,36.0514,36.0196,36.0514,3000.0
2014-02-13 12:25:00,45.36,45.37,45.36,45.37,300.0,36.0355,36.0435,36.0355,36.0435,300.0
2014-02-13 12:30:00,45.39,45.42,45.39,45.41,3200.0,36.0594,36.0832,36.0594,36.0752,3200.0
2014-02-13 12:35:00,45.4,45.43,45.37,45.37,3600.0,36.0673,36.0911,36.0435,36.0435,3600.0
2014-02-13 12:40:00,45.39,45.44,45.39,45.44,2000.0,36.0594,36.0991,36.0594,36.0991,2000.0
2014-02-13 12:45:00,45.44,45.46,45.41,45.41,2800.0,36.0991,36.115,36.0752,36.0752,2800.0
2014-02-13 12:50:00,45.43,45.48,45.43,45.48,1400.0,36.0911,36.1309,36.0911,36.1309,1400.0
2014-02-13 12:55:00,45.47,45.48,45.44,45.46,3600.0,36.1229,36.1309,36.0991,36.115,3600.0
2014-02-13 13:00:00,45.48,45.5,45.47,45.49,1900.0,36.1309,36.1467,36.1229,36.1388,1900.0
2014-02-13 13:05:00,45.49,45.54,45.48,45.54,4700.0,36.1388,36.1785,36.1309,36.1785,4700.0
2014-02-13 13:10:00,45.55,45.55,45.53,45.53,1500.0,36.1865,36.1865,36.1706,36.1706,1500.0
2014-02-13 13:15:00,45.54,45.59,45.52,45.59,3300.0,36.1785,36.2182,36.1626,36.2182,3300.0
2014-02-13 13:20:00,45.58,45.6,45.58,45.6,2900.0,36.2103,36.2262,36.2103,36.2262,2900.0
2014-02-13 13:25:00,45.6,45.63,45.57,45.6,5300.0,36.2262,36.25,36.2024,36.2262,5300.0
2014-02-13 13:30:00,45.6,45.6,45.59,45.6,400.0,36.2262,36.2262,36.2182,36.2262,400.0
2014-02-13 13:35:00,45.58,45.62,45.58,45.62,1600.0,36.2103,36.2421,36.2103,36.2421,1600.0
2014-02-13 13:40:00,45.62,45.64,45.54,45.55,6800.0,36.2421,36.258,36.1785,36.1865,6800.0
2014-02-13 13:45:00,45.56,45.6,45.56,45.56,2100.0,36.1944,36.2262,36.1944,36.1944,2100.0
2014-02-13 13:50:00,45.57,45.58,45.57,45.58,1700.0,36.2024,36.2103,36.2024,36.2103,1700.0
2014-02-13 13:55:00,45.58,45.62,45.58,45.61,1600.0,36.2103,36.2421,36.2103,36.2341,1600.0
2014-02-13 14:00:00,45.62,45.63,45.58,45.58,5000.0,36.2421,36.25,36.2103,36.2103,5000.0
2014-02-13 14:05:00,45.59,45.61,45.56,45.56,5100.0,36.2182,36.2341,36.1944,36.1944,5100.0
2014-02-13 14:10:00,45.57,45.59,45.57,45.59,1200.0,36.2024,36.2182,36.2024,36.2182,1200.0
2014-02-13 14:15:00,45.6,45.61,45.57,45.57,1600.0,36.2262,36.2341,36.2024,36.2024,1600.0
2014-02-13 14:20:00,45.56,45.59,45.55,45.58,2600.0,36.1944,36.2182,36.1865,36.2103,2600.0
2014-02-13 14:25:00,45.57,45.57,45.53,45.53,3000.0,36.2024,36.2024,36.1706,36.1706,3000.0
2014-02-13 14:30:00,45.54,45.57,45.54,45.57,2500.0,36.1785,36.2024,36.1785,36.2024,2500.0
2014-02-13 14:35:00,45.56,45.57,45.56,45.57,600.0,36.1944,36.2024,36.1944,36.2024,600.0
2014-02-13 14:40:00,45.58,45.58,45.53,45.55,2800.0,36.2103,36.2103,36.1706,36.1865,2800.0
2014-02-13 14:45:00,45.56,45.6,45.56,45.6,1900.0,36.1944,36.2262,36.1944,36.2262,1900.0
2014-02-13 14:50:00,45.6,45.61,45.56,45.58,4300.0,36.2262,36.2341,36.1944,36.2103,4300.0
2014-02-13 14:55:00,45.6,45.6,45.57,45.58,3300.0,36.2262,36.2262,36.2024,36.2103,3300.0
2014-02-13 15:00:00,45.59,45.61,45.55,45.57,3000.0,36.2182,36.2341,36.1865,36.2024,3000.0
2014-02-13 15:05:00,45.57,45.6,45.57,45.6,1900.0,36.2024,36.2262,36.2024,36.2262,1900.0
2014-02-13 15:10:00,45.6,45.6,45.57,45.6,2400.0,36.2262,36.2262,36.2024,36.2262,2400.0
2014-02-13 15:15:00,45.6,45.6,45.57,45.57,3000.0,36.2262,36.2262,36.2024,36.2024,3000.0
2014-02-13 15:20:00,45.56,45.58,45.55,45.57,3600.0,36.1944,36.2103,36.1865,36.2024,3600.0
2014-02-13 15:25:00,45.56,45.58,45.55,45.56,4700.0,36.1944,36.2103,36.1865,36.1944,4700.0
2014-02-13 15:30:00,45.57,45.59,45.57,45.59,3600.0,36.2024,36.2182,36.2024,36.2182,3600.0
2014-02-13 15:35:00,45.59,45.59,45.57,45.58,2000.0,36.2182,36.2182,36.2024,36.2103,2000.0
2014-02-13 15:40:00,45.58,45.58,45.54,45.56,5100.0,36.2103,36.2103,36.1785,36.1944,5100.0
2014-02-13 15:45:00,45.58,45.62,45.58,45.6,10600.0,36.2103,36.2421,36.2103,36.2262,10600.0
2014-02-13 15:50:00,45.61,45.63,45.59,45.6,12600.0,36.2341,36.25,36.2182,36.2262,12600.0
2014-02-13 15:55:00,45.61,45.61,45.57,45.6,24300.0,36.2341,36.2341,36.2024,36.2262,24300.0
2014-02-14 09:30:00,45.54,45.67,45.54,45.67,3500.0,36.1785,36.2818,36.1785,36.2818,3500.0
2014-02-14 09:35:00,45.67,45.76,45.62,45.62,1900.0,36.2818,36.3533,36.2421,36.2421,1900.0
2014-02-14 09:40:00,45.47,45.52,45.42,45.52,1100.0,36.1229,36.1626,36.0832,36.1626,1100.0
2014-02-14 09:45:00,45.54,45.54,45.5,45.51,800.0,36.1785,36.1785,36.1467,36.1547,800.0
2014-02-14 09:50:00,45.69,45.69,45.31,45.45,11800.0,36.2977,36.2977,35.9958,36.107,11800.0
2014-02-14 09:55:00,45.46,45.46,45.35,45.39,4600.0,36.115,36.115,36.0276,36.0594,4600.0
2014-02-14 10:00:00,45.41,45.41,45.33,45.36,3200.0,36.0752,36.0752,36.0117,36.0355,3200.0
2014-02-14 10:05:00,45.38,45.4,45.34,45.35,2300.0,36.0514,36.0673,36.0196,36.0276,2300.0
2014-02-14 10:10:00,45.4,45.44,45.39,45.44,1400.0,36.0673,36.0991,36.0594,36.0991,1400.0
2014-02-14 10:15:00,45.45,45.47,45.44,45.44,2200.0,36.107,36.1229,36.0991,36.0991,2200.0
2014-02-14 10:20:00,45.46,45.48,45.41,45.47,5600.0,36.115,36.1309,36.0752,36.1229,5600.0
2014-02-14 10:25:00,45.46,45.46,45.37,45.39,9100.0,36.115,36.115,36.0435,36.0594,9100.0
2014-02-14 10:30:00,45.39,45.4,45.32,45.35,22700.0,36.0594,36.0673,36.0037,36.0276,22700.0
2014-02-14 10:35:00,45.39,45.39,45.3,45.32,12100.0,36.0594,36.0594,35.9879,36.0037,12100.0
2014-02-14 10:40:00,45.34,45.37,45.33,45.36,2600.0,36.0196,36.0435,36.0117,36.0355,2600.0
2014-02-14 10:45:00,45.36,45.4,45.34,45.4,2800.0,36.0355,36.0673,36.0196,36.0673,2800.0
2014-02-14 10:50:00,45.39,45.42,45.39,45.39,2300.0,36.0594,36.0832,36.0594,36.0594,2300.0
2014-02-14 10:55:00,45.39,45.43,45.39,45.41,1800.0,36.0594,36.0911,36.0594,36.0752,1800.0
2014-02-14 11:00:00,45.41,45.44,45.4,45.4,3000.0,36.0752,36.0991,36.0673,36.0673,3000.0
2014-02-14 11:05:00,45.4,45.44,45.4,45.4,3200.0,36.0673,36.0991,36.0673,36.0673,3200.0
2014-02-14 11:10:00,45.4,45.44,45.4,45.43,1700.0,36.0673,36.0991,36.0673,36.0911,1700.0
2014-02-14 11:15:00,45.44,45.47,45.44,45.44,2300.0,36.0991,36.1229,36.0991,36.0991,2300.0
2014-02-14 11:20:00,45.44,45.45,45.42,45.42,1400.0,36.0991,36.107,36.0832,36.0832,1400.0
2014-02-14 11:25:00,45.39,45.42,45.37,45.39,2100.0,36.0594,36.0832,36.0435,36.0594,2100.0
2014-02-14 11:30:00,45.38,45.38,45.37,45.37,1100.0,36.0514,36.0514,36.0435,36.0435,1100.0
2014-02-14 11:35:00,45.39,45.42,45.38,45.42,1300.0,36.0594,36.0832,36.0514,36.0832,1300.0
2014-02-14 11:40:00,45.41,45.44,45.39,45.39,3100.0,36.0752,36.0991,36.0594,36.0594,3100.0
2014-02-14 11:45:00,45.39,45.4,45.38,45.39,3200.0,36.0594,36.0673,36.0514,36.0594,3200.0
2014-02-14 11:50:00,45.4,45.41,45.38,45.41,4500.0,36.0673,36.0752,36.0514,36.0752,4500.0
2014-02-14 11:55:00,45.43,45.45,45.43,45.45,600.0,36.0911,36.107,36.0911,36.107,600.0
2014-02-14 12:00:00,45.45,45.46,45.43,45.44,2100.0,36.107,36.115,36.0911,36.0991,2100.0
2014-02-14 12:05:00,45.45,45.45,45.43,45.43,400.0,36.107,36.107,36.0911,36.0911,400.0
2014-02-14 12:10:00,45.43,45.44,45.43,45.44,700.0,36.0911,36.0991,36.0911,36.0991,700.0
2014-02-14 12:15:00,45.44,45.45,45.44,45.45,300.0,36.0991,36.107,36.0991,36.107,300.0
2014-02-14 12:20:00,45.46,45.47,45.43,45.43,1400.0,36.115,36.1229,36.0911,36.0911,1400.0
2014-02-14 12:25:00,45.43,45.45,45.4,45.4,1200.0,36.0911,36.107,36.0673,36.0673,1200.0
2014-02-14 12:30:00,45.4,45.44,45.4,45.44,900.0,36.0673,36.0991,36.0673,36.0991,900.0
2014-02-14 12:35:00,45.44,45.44,45.41,45.42,900.0,36.0991,36.0991,36.0752,36.0832,900.0
2014-02-14 12:40:00,45.4,45.42,45.4,45.41,400.0,36.0673,36.0832,36.0673,36.0752,400.0
2014-02-14 12:45:00,45.42,45.45,45.42,45.45,300.0,36.0832,36.107,36.0832,36.107,300.0
2014-02-14 12:50:00,45.45,45.47,45.44,45.44,2400.0,36.107,36.1229,36.0991,36.0991,2400.0
2014-02-14 12:55:00,45.43,45.44,45.43,45.43,800.0,36.0911,36.0991,36.0911,36.0911,800.0
2014-02-14 13:00:00,45.45,45.48,45.45,45.47,1300.0,36.107,36.1309,36.107,36.1229,1300.0
2014-02-14 13:05:00,45.47,45.47,45.44,45.46,1900.0,36.1229,36.1229,36.0991,36.115,1900.0
2014-02-14 13:10:00,45.46,45.47,45.46,45.47,600.0,36.115,36.1229,36.115,36.1229,600.0
2014-02-14 13:15:00,45.48,45.51,45.47,45.49,2300.0,36.1309,36.1547,36.1229,36.1388,2300.0
2014-02-14 13:20:00,45.5,45.5,45.49,45.49,1100.0,36.1467,36.1467,36.1388,36.1388,1100.0
2014-02-14 13:25:00,45.49,45.51,45.48,45.5,3300.0,36.1388,36.1547,36.1309,36.1467,3300.0
2014-02-14 13:30:00,45.51,45.52,45.48,45.48,2500.0,36.1547,36.1626,36.1309,36.1309,2500.0
2014-02-14 13:35:00,45.51,45.51,45.48,45.5,900.0,36.1547,36.1547,36.1309,36.1467,900.0
2014-02-14 13:40:00,45.51,45.52,45.5,45.51,22300.0,36.1547,36.1626,36.1467,36.1547,22300.0
2014-02-14 13:45:00,45.51,45.56,45.51,45.55,3200.0,36.1547,36.1944,36.1547,36.1865,3200.0
2014-02-14 13:50:00,45.55,45.6,45.55,45.6,2400.0,36.1865,36.2262,36.1865,36.2262,2400.0
2014-02-14 13:55:00,45.6,45.6,45.58,45.59,1600.0,36.2262,36.2262,36.2103,36.2182,1600.0
2014-02-14 14:00:00,45.59,45.63,45.58,45.62,3800.0,36.2182,36.25,36.2103,36.2421,3800.0
2014-02-14 14:05:00,45.63,45.63,45.6,45.63,1700.0,36.25,36.25,36.2262,36.25,1700.0
2014-02-14 14:10:00,45.63,45.63,45.61,45.62,1700.0,36.25,36.25,36.2341,36.2421,1700.0
2014-02-14 14:15:00,45.64,45.64,45.58,45.61,2800.0,36.258,36.258,36.2103,36.2341,2800.0
2014-02-14 14:20:00,45.61,45.63,45.61,45.61,1000.0,36.2341,36.25,36.2341,36.2341,1000.0
2014-02-14 14:25:00,45.62,45.63,45.6,45.62,1500.0,36.2421,36.25,36.2262,36.2421,1500.0
2014-02-14 14:30:00,45.61,45.61,45.61,45.61,800.0,36.2341,36.2341,36.2341,36.2341,800.0
2014-02-14 14:35:00,45.61,45.61,45.58,45.58,4300.0,36.2341,36.2341,36.2103,36.2103,4300.0
2014-02-14 14:40:00,45.59,45.6,45.57,45.58,2700.0,36.2182,36.2262,36.2024,36.2103,2700.0
2014-02-14 14:45:00,45.6,45.6,45.58,45.58,1000.0,36.2262,36.2262,36.2103,36.2103,1000.0
2014-02-14 14:50:00,45.58,45.61,45.58,45.61,2300.0,36.2103,36.2341,36.2103,36.2341,2300.0
2014-02-14 14:55:00,45.61,45.62,45.59,45.59,1900.0,36.2341,36.2421,36.2182,36.2182,1900.0
2014-02-14 15:00:00,45.61,45.63,45.6,45.62,2100.0,36.2341,36.25,36.2262,36.2421,2100.0
2014-02-14 15:05:00,45.62,45.63,45.57,45.57,5600.0,36.2421,36.25,36.2024,36.2024,5600.0
2014-02-14 15:10:00,45.58,45.6,45.55,45.55,4700.0,36.2103,36.2262,36.1865,36.1865,4700.0
2014-02-14 15:15:00,45.55,45.57,45.55,45.56,3300.0,36.1865,36.2024,36.1865,36.1944,3300.0
2014-02-14 15:20:00,45.56,45.6,45.55,45.57,3500.0,36.1944,36.2262,36.1865,36.2024,3500.0
2014-02-14 15:25:00,45.58,45.58,45.57,45.58,1100.0,36.2103,36.2103,36.2024,36.2103,1100.0
2014-02-14 15:30:00,45.58,45.6,45.58,45.6,2200.0,36.2103,36.2262,36.2103,36.2262,2200.0
2014-02-14 15:35:00,45.6,45.62,45.6,45.6,2000.0,36.2262,36.2421,36.2262,36.2262,2000.0
2014-02-14 15:40:00,45.6,45.61,45.55,45.56,7000.0,36.2262,36.2341,36.1865,36.1944,7000.0
2014-02-14 15:45:00,45.55,45.57,45.54,45.56,4500.0,36.1865,36.2024,36.1785,36.1944,4500.0
2014-02-14 15:50:00,45.57,45.57,45.53,45.53,7600.0,36.2024,36.2024,36.1706,36.1706,7600.0
2014-02-14 15:55:00,45.54,45.61,45.54,45.6,17500.0,36.1785,36.2341,36.1785,36.2262,17500.0
2014-02-18 09:30:00,45.56,45.7,45.33,45.33,12100.0,36.1944,36.3056,36.0117,36.0117,12100.0
2014-02-18 09:35:00,45.37,45.66,45.37,45.57,10800.0,36.0435,36.2739,36.0435,36.2024,10800.0
2014-02-18 09:40:00,45.57,45.82,45.55,45.65,8300.0,36.2024,36.401,36.1865,36.2659,8300.0
2014-02-18 09:45:00,45.66,45.73,45.57,45.73,6000.0,36.2739,36.3295,36.2024,36.3295,6000.0
2014-02-18 09:50:00,45.75,45.85,45.68,45.68,5900.0,36.3454,36.4248,36.2897,36.2897,5900.0
2014-02-18 09:55:00,45.75,45.75,45.63,45.72,4100.0,36.3454,36.3454,36.25,36.3215,4100.0
2014-02-18 10:00:00,45.7,45.7,45.55,45.56,7200.0,36.3056,36.3056,36.1865,36.1944,7200.0
2014-02-18 10:05:00,45.56,45.66,45.51,45.66,3800.0,36.1944,36.2739,36.1547,36.2739,3800.0
2014-02-18 10:10:00,45.65,45.65,45.56,45.6,3800.0,36.2659,36.2659,36.1944,36.2262,3800.0
2014-02-18 10:15:00,45.61,45.71,45.61,45.7,3700.0,36.2341,36.3136,36.2341,36.3056,3700.0
2014-02-18 10:20:00,45.68,45.68,45.65,45.67,3000.0,36.2897,36.2897,36.2659,36.2818,3000.0
2014-02-18 10:25:00,45.68,45.75,45.67,45.75,2100.0,36.2897,36.3454,36.2818,36.3454,2100.0
2014-02-18 10:30:00,45.75,45.76,45.67,45.67,4200.0,36.3454,36.3533,36.2818,36.2818,4200.0
2014-02-18 10:35:00,45.67,45.72,45.67,45.72,2200.0,36.2818,36.3215,36.2818,36.3215,2200.0
2014-02-18 10:40:00,45.72,45.76,45.72,45.75,2500.0,36.3215,36.3533,36.3215,36.3454,2500.0
2014-02-18 10:45:00,45.76,45.77,45.72,45.73,2300.0,36.3533,36.3612,36.3215,36.3295,2300.0
2014-02-18 10:50:00,45.76,45.77,45.76,45.77,1100.0,36.3533,36.3612,36.3533,36.3612,1100.0
2014-02-18 10:55:00,45.78,45.8,45.76,45.77,15100.0,36.3692,36.3851,36.3533,36.3612,15100.0
2014-02-18 11:00:00,45.76,45.78,45.76,45.78,1100.0,36.3533,36.3692,36.3533,36.3692,1100.0
2014-02-18 11:05:00,45.78,45.79,45.78,45.79,2700.0,36.3692,36.3771,36.3692,36.3771,2700.0
2014-02-18 11:10:00,45.8,45.86,45.79,45.85,5900.0,36.3851,36.4327,36.3771,36.4248,5900.0
2014-02-18 11:15:00,45.84,45.91,45.84,45.88,7400.0,36.4169,36.4725,36.4169,36.4486,7400.0
2014-02-18 11:20:00,45.89,45.9,45.85,45.89,3600.0,36.4566,36.4645,36.4248,36.4566,3600.0
2014-02-18 11:25:00,45.89,45.95,45.89,45.94,6700.0,36.4566,36.5042,36.4566,36.4963,6700.0
2014-02-18 11:30:00,45.95,45.98,45.94,45.96,3700.0,36.5042,36.5281,36.4963,36.5122,3700.0
2014-02-18 11:35:00,45.96,45.98,45.93,45.98,7100.0,36.5122,36.5281,36.4884,36.5281,7100.0
2014-02-18 11:40:00,45.98,46.02,45.98,45.99,13000.0,36.5281,36.5599,36.5281,36.536,13000.0
2014-02-18 11:45:00,46.0,46.01,45.96,45.96,2700.0,36.544,36.5519,36.5122,36.5122,2700.0
2014-02-18 11:50:00,45.97,46.0,45.94,45.94,2800.0,36.5201,36.544,36.4963,36.4963,2800.0
2014-02-18 11:55:00,45.94,45.97,45.92,45.94,2700.0,36.4963,36.5201,36.4804,36.4963,2700.0
2014-02-18 12:00:00,45.94,45.97,45.93,45.97,2400.0,36.4963,36.5201,36.4884,36.5201,2400.0
2014-02-18 12:05:00,45.98,45.98,45.95,45.96,2500.0,36.5281,36.5281,36.5042,36.5122,2500.0
2014-02-18 12:10:00,45.97,45.97,45.93,45.93,2800.0,36.5201,36.5201,36.4884,36.4884,2800.0
2014-02-18 12:15:00,45.93,45.96,45.91,45.93,5200.0,36.4884,36.5122,36.4725,36.4884,5200.0
2014-02-18 12:20:00,45.92,45.94,45.92,45.94,400.0,36.4804,36.4963,36.4804,36.4963,400.0
2014-02-18 12:25:00,45.94,45.94,45.9,45.9,2500.0,36.4963,36.4963,36.4645,36.4645,2500.0
2014-02-18 12:30:00,45.91,45.91,45.89,45.89,1200.0,36.4725,36.4725,36.4566,36.4566,1200.0
2014-02-18 12:35:00,45.88,45.89,45.87,45.87,3300.0,36.4486,36.4566,36.4407,36.4407,3300.0
2014-02-18 12:40:00,45.87,45.88,45.86,45.86,3200.0,36.4407,36.4486,36.4327,36.4327,3200.0
2014-02-18 12:45:00,45.87,45.88,45.85,45.88,2100.0,36.4407,36.4486,36.4248,36.4486,2100.0
2014-02-18 12:50:00,45.87,45.87,45.81,45.81,2300.0,36.4407,36.4407,36.393,36.393,2300.0
2014-02-18 12:55:00,45.83,45.85,45.82,45.85,700.0,36.4089,36.4248,36.401,36.4248,700.0
2014-02-18 13:00:00,45.86,45.86,45.83,45.84,3000.0,36.4327,36.4327,36.4089,36.4169,3000.0
2014-02-18 13:05:00,45.84,45.87,45.83,45.87,2900.0,36.4169,36.4407,36.4089,36.4407,2900.0
2014-02-18 13:10:00,45.86,45.88,45.85,45.88,1000.0,36.4327,36.4486,36.4248,36.4486,1000.0
2014-02-18 13:15:00,45.88,45.89,45.84,45.84,3200.0,36.4486,36.4566,36.4169,36.4169,3200.0
2014-02-18 13:20:00,45.83,45.83,45.81,45.81,2100.0,36.4089,36.4089,36.393,36.393,2100.0
2014-02-18 13:25:00,45.82,45.82,45.8,45.8,900.0,36.401,36.401,36.3851,36.3851,900.0
2014-02-18 13:30:00,45.81,45.81,45.79,45.79,1500.0,36.393,36.393,36.3771,36.3771,1500.0
2014-02-18 13:35:00,45.8,45.8,45.8,45.8,1800.0,36.3851,36.3851,36.3851,36.3851,1800.0
2014-02-18 13:40:00,45.8,45.81,45.8,45.81,1600.0,36.3851,36.393,36.3851,36.393,1600.0
2014-02-18 13:45:00,45.8,45.8,45.72,45.72,1700.0,36.3851,36.3851,36.3215,36.3215,1700.0
2014-02-18 13:50:00,45.73,45.73,45.71,45.73,1100.0,36.3295,36.3295,36.3136,36.3295,1100.0
2014-02-18 13:55:00,45.73,45.74,45.69,45.73,3600.0,36.3295,36.3374,36.2977,36.3295,3600.0
2014-02-18 14:00:00,45.74,45.76,45.74,45.75,1700.0,36.3374,36.3533,36.3374,36.3454,1700.0
2014-02-18 14:05:00,45.74,45.75,45.72,45.72,1900.0,36.3374,36.3454,36.3215,36.3215,1900.0
2014-02-18 14:10:00,45.75,45.75,45.7,45.72,4800.0,36.3454,36.3454,36.3056,36.3215,4800.0
2014-02-18 14:15:00,45.71,45.76,45.71,45.76,1600.0,36.3136,36.3533,36.3136,36.3533,1600.0
2014-02-18 14:20:00,45.76,45.78,45.75,45.78,2300.0,36.3533,36.3692,36.3454,36.3692,2300.0
2014-02-18 14:25:00,45.76,45.78,45.74,45.74,1100.0,36.3533,36.3692,36.3374,36.3374,1100.0
2014-02-18 14:30:00,45.75,45.8,45.75,45.79,3200.0,36.3454,36.3851,36.3454,36.3771,3200.0
2014-02-18 14:35:00,45.79,45.79,45.77,45.77,1700.0,36.3771,36.3771,36.3612,36.3612,1700.0
2014-02-18 14:40:00,45.77,45.77,45.75,45.77,1600.0,36.3612,36.3612,36.3454,36.3612,1600.0
2014-02-18 14:45:00,45.77,45.78,45.76,45.76,2300.0,36.3612,36.3692,36.3533,36.3533,2300.0
2014-02-18 14:50:00,45.77,45.79,45.76,45.76,6300.0,36.3612,36.3771,36.3533,36.3533,6300.0
2014-02-18 14:55:00,45.77,45.78,45.76,45.77,1800.0,36.3612,36.3692,36.3533,36.3612,1800.0
2014-02-18 15:00:00,45.77,45.77,45.72,45.72,5400.0,36.3612,36.3612,36.3215,36.3215,5400.0
2014-02-18 15:05:00,45.72,45.73,45.7,45.71,4500.0,36.3215,36.3295,36.3056,36.3136,4500.0
2014-02-18 15:10:00,45.7,45.75,45.7,45.75,3500.0,36.3056,36.3454,36.3056,36.3454,3500.0
2014-02-18 15:15:00,45.74,45.74,45.68,45.7,11600.0,36.3374,36.3374,36.2897,36.3056,11600.0
2014-02-18 15:20:00,45.71,45.75,45.71,45.73,4400.0,36.3136,36.3454,36.3136,36.3295,4400.0
2014-02-18 15:25:00,45.74,45.77,45.74,45.76,5300.0,36.3374,36.3612,36.3374,36.3533,5300.0
2014-02-18 15:30:00,45.76,45.77,45.76,45.77,2700.0,36.3533,36.3612,36.3533,36.3612,2700.0
2014-02-18 15:35:00,45.77,45.78,45.76,45.77,5900.0,36.3612,36.3692,36.3533,36.3612,5900.0
2014-02-18 15:40:00,45.76,45.79,45.76,45.78,3500.0,36.3533,36.3771,36.3533,36.3692,3500.0
2014-02-18 15:45:00,45.79,45.79,45.76,45.79,6900.0,36.3771,36.3771,36.3533,36.3771,6900.0
2014-02-18 15:50:00,45.79,45.82,45.79,45.79,9400.0,36.3771,36.401,36.3771,36.3771,9400.0
2014-02-18 15:55:00,45.79,45.79,45.75,45.77,20500.0,36.3771,36.3771,36.3454,36.3612,20500.0
2014-02-19 09:30:00,45.59,45.79,45.52,45.61,20700.0,36.2182,36.3771,36.1626,36.2341,20700.0
2014-02-19 09:35:00,45.66,45.79,45.61,45.75,2800.0,36.2739,36.3771,36.2341,36.3454,2800.0
2014-02-19 09:40:00,45.7,45.7,45.49,45.51,3600.0,36.3056,36.3056,36.1388,36.1547,3600.0
2014-02-19 09:45:00,45.53,45.56,45.49,45.52,6700.0,36.1706,36.1944,36.1388,36.1626,6700.0
2014-02-19 09:50:00,45.53,45.68,45.52,45.68,10100.0,36.1706,36.2897,36.1626,36.2897,10100.0
2014-02-19 09:55:00,45.69,45.77,45.69,45.77,1000.0,36.2977,36.3612,36.2977,36.3612,1000.0
2014-02-19 10:00:00,45.78,45.78,45.72,45.72,1100.0,36.3692,36.3692,36.3215,36.3215,1100.0
2014-02-19 10:05:00,45.73,45.74,45.73,45.74,200.0,36.3295,36.3374,36.3295,36.3374,200.0
2014-02-19 10:10:00,45.77,45.8,45.75,45.79,24100.0,36.3612,36.3851,36.3454,36.3771,24100.0
2014-02-19 10:15:00,45.8,45.86,45.8,45.86,4200.0,36.3851,36.4327,36.3851,36.4327,4200.0
2014-02-19 10:20:00,45.81,45.84,45.79,45.82,7900.0,36.393,36.4169,36.3771,36.401,7900.0
2014-02-19 10:25:00,45.84,45.84,45.78,45.8,7100.0,36.4169,36.4169,36.3692,36.3851,7100.0
2014-02-19 10:30:00,45.83,45.84,45.81,45.82,3400.0,36.4089,36.4169,36.393,36.401,3400.0
2014-02-19 10:35:00,45.84,45.85,45.8,45.8,2300.0,36.4169,36.4248,36.3851,36.3851,2300.0
2014-02-19 10:40:00,45.8,45.8,45.79,45.79,1300.0,36.3851,36.3851,36.3771,36.3771,1300.0
2014-02-19 10:45:00,45.79,45.8,45.76,45.76,2800.0,36.3771,36.3851,36.3533,36.3533,2800.0
2014-02-19 10:50:00,45.75,45.75,45.72,45.72,1600.0,36.3454,36.3454,36.3215,36.3215,1600.0
2014-02-19 10:55:00,45.73,45.75,45.71,45.73,3400.0,36.3295,36.3454,36.3136,36.3295,3400.0
2014-02-19 11:00:00,45.75,45.75,45.72,45.73,1900.0,36.3454,36.3454,36.3215,36.3295,1900.0
2014-02-19 11:05:00,45.75,45.75,45.72,45.72,700.0,36.3454,36.3454,36.3215,36.3215,700.0
2014-02-19 11:10:00,45.72,45.75,45.72,45.73,25900.0,36.3215,36.3454,36.3215,36.3295,25900.0
2014-02-19 11:15:00,45.74,45.77,45.74,45.77,2300.0,36.3374,36.3612,36.3374,36.3612,2300.0
2014-02-19 11:20:00,45.77,45.82,45.77,45.82,900.0,36.3612,36.401,36.3612,36.401,900.0
2014-02-19 11:25:00,45.79,45.82,45.77,45.77,15200.0,36.3771,36.401,36.3612,36.3612,15200.0
2014-02-19 11:30:00,45.78,45.82,45.77,45.8,13100.0,36.3692,36.401,36.3612,36.3851,13100.0
2014-02-19 11:35:00,45.78,45.8,45.77,45.78,4500.0,36.3692,36.3851,36.3612,36.3692,4500.0
2014-02-19 11:40:00,45.78,45.82,45.78,45.81,3500.0,36.3692,36.401,36.3692,36.393,3500.0
2014-02-19 11:45:00,45.81,45.83,45.8,45.83,2300.0,36.393,36.4089,36.3851,36.4089,2300.0
2014-02-19 11:50:00,45.8,45.81,45.8,45.8,700.0,36.3851,36.393,36.3851,36.3851,700.0
2014-02-19 11:55:00,45.8,45.83,45.78,45.78,30600.0,36.3851,36.4089,36.3692,36.3692,30600.0
2014-02-19 12:00:00,45.75,45.75,45.73,45.73,3100.0,36.3454,36.3454,36.3295,36.3295,3100.0
2014-02-19 12:05:00,45.73,45.73,45.73,45.73,100.0,36.3295,36.3295,36.3295,36.3295,100.0
2014-02-19 12:10:00,45.7,45.71,45.68,45.68,1100.0,36.3056,36.3136,36.2897,36.2897,1100.0
2014-02-19 12:15:00,45.65,45.65,45.61,45.61,1100.0,36.2659,36.2659,36.2341,36.2341,1100.0
2014-02-19 12:20:00,45.6,45.6,45.56,45.58,3700.0,36.2262,36.2262,36.1944,36.2103,3700.0
2014-02-19 12:25:00,45.58,45.58,45.54,45.55,1400.0,36.2103,36.2103,36.1785,36.1865,1400.0
2014-02-19 12:30:00,45.55,45.59,45.55,45.57,1700.0,36.1865,36.2182,36.1865,36.2024,1700.0
2014-02-19 12:35:00,45.56,45.57,45.54,45.57,3300.0,36.1944,36.2024,36.1785,36.2024,3300.0
2014-02-19 12:40:00,45.58,45.6,45.58,45.58,2400.0,36.2103,36.2262,36.2103,36.2103,2400.0
2014-02-19 12:45:00,45.57,45.59,45.57,45.58,1600.0,36.2024,36.2182,36.2024,36.2103,1600.0
2014-02-19 12:50:00,45.58,45.6,45.58,45.59,3700.0,36.2103,36.2262,36.2103,36.2182,3700.0
2014-02-19 12:55:00,45.59,45.6,45.58,45.6,700.0,36.2182,36.2262,36.2103,36.2262,700.0
2014-02-19 13:00:00,45.61,45.63,45.6,45.6,2500.0,36.2341,36.25,36.2262,36.2262,2500.0
2014-02-19 13:05:00,45.61,45.65,45.61,45.65,1200.0,36.2341,36.2659,36.2341,36.2659,1200.0
2014-02-19 13:10:00,45.65,45.67,45.65,45.67,1600.0,36.2659,36.2818,36.2659,36.2818,1600.0
2014-02-19 13:15:00,45.69,45.72,45.69,45.72,1200.0,36.2977,36.3215,36.2977,36.3215,1200.0
2014-02-19 13:20:00,45.76,45.79,45.74,45.79,1100.0,36.3533,36.3771,36.3374,36.3771,1100.0
2014-02-19 13:25:00,45.79,45.8,45.79,45.8,1400.0,36.3771,36.3851,36.3771,36.3851,1400.0
2014-02-19 13:30:00,45.8,45.83,45.8,45.83,800.0,36.3851,36.4089,36.3851,36.4089,800.0
2014-02-19 13:35:00,45.83,45.84,45.79,45.79,2000.0,36.4089,36.4169,36.3771,36.3771,2000.0
2014-02-19 13:40:00,45.8,45.8,45.78,45.78,1400.0,36.3851,36.3851,36.3692,36.3692,1400.0
2014-02-19 13:45:00,45.78,45.83,45.78,45.83,2300.0,36.3692,36.4089,36.3692,36.4089,2300.0
2014-02-19 13:50:00,45.81,45.84,45.81,45.83,1800.0,36.393,36.4169,36.393,36.4089,1800.0
2014-02-19 13:55:00,45.83,45.83,45.8,45.8,20500.0,36.4089,36.4089,36.3851,36.3851,20500.0
2014-02-19 14:00:00,45.76,45.85,45.76,45.81,6800.0,36.3533,36.4248,36.3533,36.393,6800.0
2014-02-19 14:05:00,45.81,45.9,45.81,45.89,3200.0,36.393,36.4645,36.393,36.4566,3200.0
2014-02-19 14:10:00,45.88,45.88,45.85,45.86,4300.0,36.4486,36.4486,36.4248,36.4327,4300.0
2014-02-19 14:15:00,45.84,45.87,45.82,45.86,4500.0,36.4169,36.4407,36.401,36.4327,4500.0
2014-02-19 14:20:00,45.85,45.86,45.8,45.85,7800.0,36.4248,36.4327,36.3851,36.4248,7800.0
2014-02-19 14:25:00,45.85,45.86,45.82,45.86,2500.0,36.4248,36.4327,36.401,36.4327,2500.0
2014-02-19 14:30:00,45.86,45.86,45.81,45.83,2700.0,36.4327,36.4327,36.393,36.4089,2700.0
2014-02-19 14:35:00,45.82,45.82,45.78,45.82,2300.0,36.401,36.401,36.3692,36.401,2300.0
2014-02-19 14:40:00,45.83,45.84,45.79,45.79,2100.0,36.4089,36.4169,36.3771,36.3771,2100.0
2014-02-19 14:45:00,45.77,45.8,45.77,45.77,2200.0,36.3612,36.3851,36.3612,36.3612,2200.0
2014-02-19 14:50:00,45.78,45.79,45.78,45.79,900.0,36.3692,36.3771,36.3692,36.3771,900.0
2014-02-19 14:55:00,45.79,45.8,45.75,45.77,5300.0,36.3771,36.3851,36.3454,36.3612,5300.0
2014-02-19 15:00:00,45.77,45.8,45.77,45.79,2100.0,36.3612,36.3851,36.3612,36.3771,2100.0
2014-02-19 15:05:00,45.79,45.8,45.78,45.8,2200.0,36.3771,36.3851,36.3692,36.3851,2200.0
2014-02-19 15:10:00,45.79,45.79,45.75,45.76,4800.0,36.3771,36.3771,36.3454,36.3533,4800.0
2014-02-19 15:15:00,45.77,45.78,45.72,45.72,9700.0,36.3612,36.3692,36.3215,36.3215,9700.0
2014-02-19 15:20:00,45.71,45.72,45.69,45.7,3300.0,36.3136,36.3215,36.2977,36.3056,3300.0
2014-02-19 15:25:00,45.69,45.69,45.63,45.63,4600.0,36.2977,36.2977,36.25,36.25,4600.0
2014-02-19 15:30:00,45.62,45.62,45.59,45.62,4000.0,36.2421,36.2421,36.2182,36.2421,4000.0
2014-02-19 15:35:00,45.61,45.67,45.61,45.67,11900.0,36.2341,36.2818,36.2341,36.2818,11900.0
2014-02-19 15:40:00,45.67,45.69,45.65,45.66,5100.0,36.2818,36.2977,36.2659,36.2739,5100.0
2014-02-19 15:45:00,45.67,45.68,45.61,45.65,12200.0,36.2818,36.2897,36.2341,36.2659,12200.0
2014-02-19 15:50:00,45.66,45.67,45.59,45.61,13000.0,36.2739,36.2818,36.2182,36.2341,13000.0
2014-02-19 15:55:00,45.6,45.62,45.58,45.62,28500.0,36.2262,36.2421,36.2103,36.2421,28500.0
2014-02-20 09:30:00,45.58,45.82,45.55,45.81,11900.0,36.2103,36.401,36.1865,36.393,11900.0
2014-02-20 09:35:00,45.84,45.84,45.67,45.69,3300.0,36.4169,36.4169,36.2818,36.2977,3300.0
2014-02-20 09:40:00,45.6,45.6,45.52,45.58,5700.0,36.2262,36.2262,36.1626,36.2103,5700.0
2014-02-20 09:45:00,45.61,45.68,45.61,45.62,2900.0,36.2341,36.2897,36.2341,36.2421,2900.0
2014-02-20 09:50:00,45.65,45.65,45.59,45.59,2500.0,36.2659,36.2659,36.2182,36.2182,2500.0
2014-02-20 09:55:00,45.57,45.58,45.51,45.55,2100.0,36.2024,36.2103,36.1547,36.1865,2100.0
2014-02-20 10:00:00,45.52,45.58,45.47,45.56,4800.0,36.1626,36.2103,36.1229,36.1944,4800.0
2014-02-20 10:05:00,45.54,45.54,45.5,45.51,1600.0,36.1785,36.1785,36.1467,36.1547,1600.0
2014-02-20 10:10:00,45.52,45.64,45.52,45.6,5200.0,36.1626,36.258,36.1626,36.2262,5200.0
2014-02-20 10:15:00,45.64,45.71,45.64,45.67,1600.0,36.258,36.3136,36.258,36.2818,1600.0
2014-02-20 10:20:00,45.69,45.7,45.66,45.66,17600.0,36.2977,36.3056,36.2739,36.2739,17600.0
2014-02-20 10:25:00,45.66,45.71,45.66,45.69,1400.0,36.2739,36.3136,36.2739,36.2977,1400.0
2014-02-20 10:30:00,45.71,45.8,45.71,45.78,2700.0,36.3136,36.3851,36.3136,36.3692,2700.0
2014-02-20 10:35:00,45.77,45.81,45.77,45.81,2500.0,36.3612,36.393,36.3612,36.393,2500.0
2014-02-20 10:40:00,45.81,45.89,45.81,45.87,3400.0,36.393,36.4566,36.393,36.4407,3400.0
2014-02-20 10:45:00,45.86,45.86,45.82,45.85,3600.0,36.4327,36.4327,36.401,36.4248,3600.0
2014-02-20 10:50:00,45.84,45.89,45.84,45.89,3000.0,36.4169,36.4566,36.4169,36.4566,3000.0
2014-02-20 10:55:00,45.92,45.94,45.88,45.94,5600.0,36.4804,36.4963,36.4486,36.4963,5600.0
2014-02-20 11:00:00,45.93,46.0,45.93,45.98,4800.0,36.4884,36.544,36.4884,36.5281,4800.0
2014-02-20 11:05:00,45.98,46.01,45.98,46.01,900.0,36.5281,36.5519,36.5281,36.5519,900.0
2014-02-20 11:10:00,46.0,46.01,45.96,45.96,1300.0,36.544,36.5519,36.5122,36.5122,1300.0
2014-02-20 11:15:00,45.94,45.95,45.89,45.9,4100.0,36.4963,36.5042,36.4566,36.4645,4100.0
2014-02-20 11:20:00,45.88,45.92,45.87,45.89,3300.0,36.4486,36.4804,36.4407,36.4566,3300.0
2014-02-20 11:25:00,45.84,45.87,45.83,45.87,3800.0,36.4169,36.4407,36.4089,36.4407,3800.0
2014-02-20 11:30:00,45.89,45.9,45.87,45.88,3700.0,36.4566,36.4645,36.4407,36.4486,3700.0
2014-02-20 11:35:00,45.88,45.94,45.88,45.92,2900.0,36.4486,36.4963,36.4486,36.4804,2900.0
2014-02-20 11:40:00,45.89,45.92,45.88,45.88,1200.0,36.4566,36.4804,36.4486,36.4486,1200.0
2014-02-20 11:45:00,45.87,45.89,45.87,45.87,1100.0,36.4407,36.4566,36.4407,36.4407,1100.0
2014-02-20 11:50:00,45.87,45.87,45.82,45.87,3600.0,36.4407,36.4407,36.401,36.4407,3600.0
2014-02-20 11:55:00,45.87,45.89,45.87,45.87,400.0,36.4407,36.4566,36.4407,36.4407,400.0
2014-02-20 12:00:00,45.89,45.9,45.86,45.86,1000.0,36.4566,36.4645,36.4327,36.4327,1000.0
2014-02-20 12:05:00,45.87,45.88,45.86,45.87,700.0,36.4407,36.4486,36.4327,36.4407,700.0
2014-02-20 12:10:00,45.89,45.89,45.88,45.88,1000.0,36.4566,36.4566,36.4486,36.4486,1000.0
2014-02-20 12:15:00,45.88,45.92,45.88,45.92,600.0,36.4486,36.4804,36.4486,36.4804,600.0
2014-02-20 12:20:00,45.93,45.94,45.91,45.92,1000.0,36.4884,36.4963,36.4725,36.4804,1000.0
2014-02-20 12:25:00,45.94,46.0,45.93,45.98,2900.0,36.4963,36.544,36.4884,36.5281,2900.0
2014-02-20 12:30:00,46.0,46.01,45.98,45.99,700.0,36.544,36.5519,36.5281,36.536,700.0
2014-02-20 12:35:00,45.96,46.01,45.96,46.01,1800.0,36.5122,36.5519,36.5122,36.5519,1800.0
2014-02-20 12:40:00,46.0,46.03,46.0,46.02,1100.0,36.544,36.5678,36.544,36.5599,1100.0
2014-02-20 12:45:00,46.03,46.03,45.98,46.0,1800.0,36.5678,36.5678,36.5281,36.544,1800.0
2014-02-20 12:50:00,46.02,46.03,46.0,46.01,2700.0,36.5599,36.5678,36.544,36.5519,2700.0
2014-02-20 12:55:00,46.01,46.01,46.0,46.0,1300.0,36.5519,36.5519,36.544,36.544,1300.0
2014-02-20 13:00:00,46.02,46.03,46.02,46.03,400.0,36.5599,36.5678,36.5599,36.5678,400.0
2014-02-20 13:05:00,46.02,46.04,46.0,46.04,2800.0,36.5599,36.5757,36.544,36.5757,2800.0
2014-02-20 13:10:00,46.04,46.05,45.98,45.99,4800.0,36.5757,36.5837,36.5281,36.536,4800.0
2014-02-20 13:15:00,46.0,46.0,45.97,45.99,1400.0,36.544,36.544,36.5201,36.536,1400.0
2014-02-20 13:20:00,45.96,45.97,45.94,45.97,1800.0,36.5122,36.5201,36.4963,36.5201,1800.0
2014-02-20 13:25:00,45.97,45.98,45.97,45.97,1500.0,36.5201,36.5281,36.5201,36.5201,1500.0
2014-02-20 13:30:00,45.97,46.0,45.97,45.98,2700.0,36.5201,36.544,36.5201,36.5281,2700.0
2014-02-20 13:35:00,45.98,45.99,45.97,45.97,1800.0,36.5281,36.536,36.5201,36.5201,1800.0
2014-02-20 13:40:00,45.97,45.97,45.91,45.95,6500.0,36.5201,36.5201,36.4725,36.5042,6500.0
2014-02-20 13:45:00,45.93,45.97,45.93,45.96,2400.0,36.4884,36.5201,36.4884,36.5122,2400.0
2014-02-20 13:50:00,45.96,45.97,45.93,45.95,3900.0,36.5122,36.5201,36.4884,36.5042,3900.0
2014-02-20 13:55:00,45.93,45.94,45.92,45.94,1800.0,36.4884,36.4963,36.4804,36.4963,1800.0
2014-02-20 14:00:00,45.94,45.96,45.91,45.91,3500.0,36.4963,36.5122,36.4725,36.4725,3500.0
2014-02-20 14:05:00,45.9,45.91,45.9,45.91,1700.0,36.4645,36.4725,36.4645,36.4725,1700.0
2014-02-20 14:10:00,45.91,45.95,45.91,45.95,4500.0,36.4725,36.5042,36.4725,36.5042,4500.0
2014-02-20 14:15:00,45.94,45.97,45.94,45.97,1100.0,36.4963,36.5201,36.4963,36.5201,1100.0
2014-02-20 14:20:00,45.97,45.98,45.95,45.97,4100.0,36.5201,36.5281,36.5042,36.5201,4100.0
2014-02-20 14:25:00,45.97,45.99,45.95,45.98,6800.0,36.5201,36.536,36.5042,36.5281,6800.0
2014-02-20 14:30:00,45.98,46.01,45.96,45.96,3100.0,36.5281,36.5519,36.5122,36.5122,3100.0
2014-02-20 14:35:00,45.95,45.98,45.95,45.98,1100.0,36.5042,36.5281,36.5042,36.5281,1100.0
2014-02-20 14:40:00,45.97,45.99,45.97,45.99,1100.0,36.5201,36.536,36.5201,36.536,1100.0
2014-02-20 14:45:00,45.99,46.06,45.99,46.05,3300.0,36.536,36.5916,36.536,36.5837,3300.0
2014-02-20 14:50:00,46.04,46.05,46.04,46.04,800.0,36.5757,36.5837,36.5757,36.5757,800.0
2014-02-20 14:55:00,46.04,46.07,46.02,46.07,7800.0,36.5757,36.5996,36.5599,36.5996,7800.0
2014-02-20 15:00:00,46.08,46.11,46.07,46.11,5400.0,36.6075,36.6314,36.5996,36.6314,5400.0
2014-02-20 15:05:00,46.11,46.12,46.1,46.12,2000.0,36.6314,36.6393,36.6234,36.6393,2000.0
2014-02-20 15:10:00,46.11,46.13,46.1,46.1,1800.0,36.6314,36.6472,36.6234,36.6234,1800.0
2014-02-20 15:15:00,46.11,46.11,46.09,46.09,2000.0,36.6314,36.6314,36.6155,36.6155,2000.0
2014-02-20 15:20:00,46.09,46.1,46.09,46.09,2000.0,36.6155,36.6234,36.6155,36.6155,2000.0
2014-02-20 15:25:00,46.09,46.1,46.08,46.08,10700.0,36.6155,36.6234,36.6075,36.6075,10700.0
2014-02-20 15:30:00,46.09,46.12,46.09,46.09,4900.0,36.6155,36.6393,36.6155,36.6155,4900.0
2014-02-20 15:35:00,46.1,46.1,46.05,46.05,5500.0,36.6234,36.6234,36.5837,36.5837,5500.0
2014-02-20 15:40:00,46.04,46.05,46.01,46.02,10300.0,36.5757,36.5837,36.5519,36.5599,10300.0
2014-02-20 15:45:00,46.01,46.06,46.0,46.05,11100.0,36.5519,36.5916,36.544,36.5837,11100.0
2014-02-20 15:50:00,46.05,46.08,46.04,46.04,10800.0,36.5837,36.6075,36.5757,36.5757,10800.0
2014-02-20 15:55:00,46.04,46.08,46.04,46.06,18100.0,36.5757,36.6075,36.5757,36.5916,18100.0
2014-02-21 09:30:00,46.03,46.22,45.84,46.05,17200.0,36.5678,36.7187,36.4169,36.5837,17200.0
2014-02-21 09:35:00,45.98,45.98,45.89,45.89,1200.0,36.5281,36.5281,36.4566,36.4566,1200.0
2014-02-21 09:40:00,45.76,45.97,45.76,45.97,3200.0,36.3533,36.5201,36.3533,36.5201,3200.0
2014-02-21 09:45:00,45.98,45.98,45.95,45.96,3400.0,36.5281,36.5281,36.5042,36.5122,3400.0
2014-02-21 09:50:00,45.96,45.99,45.94,45.98,1600.0,36.5122,36.536,36.4963,36.5281,1600.0
2014-02-21 09:55:00,45.92,45.96,45.92,45.94,900.0,36.4804,36.5122,36.4804,36.4963,900.0
2014-02-21 10:00:00,45.94,46.02,45.92,45.99,3300.0,36.4963,36.5599,36.4804,36.536,3300.0
2014-02-21 10:05:00,45.97,45.99,45.96,45.97,3100.0,36.5201,36.536,36.5122,36.5201,3100.0
2014-02-21 10:10:00,45.99,46.04,45.99,46.0,4000.0,36.536,36.5757,36.536,36.544,4000.0
2014-02-21 10:15:00,46.0,46.01,45.97,46.0,3700.0,36.544,36.5519,36.5201,36.544,3700.0
2014-02-21 10:20:00,45.98,45.98,45.92,45.94,3500.0,36.5281,36.5281,36.4804,36.4963,3500.0
2014-02-21 10:25:00,45.95,45.98,45.95,45.96,2600.0,36.5042,36.5281,36.5042,36.5122,2600.0
2014-02-21 10:30:00,45.98,46.02,45.98,45.98,4300.0,36.5281,36.5599,36.5281,36.5281,4300.0
2014-02-21 10:35:00,45.99,46.03,45.98,46.02,1300.0,36.536,36.5678,36.5281,36.5599,1300.0
2014-02-21 10:40:00,46.01,46.09,46.0,46.06,4600.0,36.5519,36.6155,36.544,36.5916,4600.0
2014-02-21 10:45:00,46.05,46.1,46.04,46.1,1800.0,36.5837,36.6234,36.5757,36.6234,1800.0
2014-02-21 10:50:00,46.1,46.11,46.06,46.06,1900.0,36.6234,36.6314,36.5916,36.5916,1900.0
2014-02-21 10:55:00,46.04,46.09,46.04,46.07,4400.0,36.5757,36.6155,36.5757,36.5996,4400.0
2014-02-21 11:00:00,46.09,46.13,46.09,46.13,1900.0,36.6155,36.6472,36.6155,36.6472,1900.0
2014-02-21 11:05:00,46.13,46.13,46.02,46.02,3700.0,36.6472,36.6472,36.5599,36.5599,3700.0
2014-02-21 11:10:00,46.03,46.03,45.94,45.96,7500.0,36.5678,36.5678,36.4963,36.5122,7500.0
2014-02-21 11:15:00,45.95,46.0,45.95,45.98,4000.0,36.5042,36.544,36.5042,36.5281,4000.0
2014-02-21 11:20:00,45.96,45.97,45.95,45.97,2500.0,36.5122,36.5201,36.5042,36.5201,2500.0
2014-02-21 11:25:00,45.96,45.96,45.96,45.96,800.0,36.5122,36.5122,36.5122,36.5122,800.0
2014-02-21 11:30:00,45.94,45.99,45.93,45.99,3000.0,36.4963,36.536,36.4884,36.536,3000.0
2014-02-21 11:35:00,45.99,45.99,45.95,45.95,8500.0,36.536,36.536,36.5042,36.5042,8500.0
2014-02-21 11:40:00,45.96,45.99,45.96,45.99,2900.0,36.5122,36.536,36.5122,36.536,2900.0
2014-02-21 11:45:00,46.0,46.01,45.99,45.99,2800.0,36.544,36.5519,36.536,36.536,2800.0
2014-02-21 11:50:00,45.98,45.99,45.98,45.98,2400.0,36.5281,36.536,36.5281,36.5281,2400.0
2014-02-21 11:55:00,45.98,46.0,45.98,46.0,1100.0,36.5281,36.544,36.5281,36.544,1100.0
2014-02-21 12:00:00,46.0,46.04,46.0,46.04,1600.0,36.544,36.5757,36.544,36.5757,1600.0
2014-02-21 12:05:00,46.03,46.03,45.98,45.98,2300.0,36.5678,36.5678,36.5281,36.5281,2300.0
2014-02-21 12:10:00,45.97,46.0,45.97,45.98,2400.0,36.5201,36.544,36.5201,36.5281,2400.0
2014-02-21 12:15:00,45.97,46.0,45.95,45.99,3000.0,36.5201,36.544,36.5042,36.536,3000.0
2014-02-21 12:20:00,46.02,46.03,46.02,46.03,700.0,36.5599,36.5678,36.5599,36.5678,700.0
2014-02-21 12:25:00,46.02,46.02,45.98,46.01,1800.0,36.5599,36.5599,36.5281,36.5519,1800.0
2014-02-21 12:30:00,45.98,45.98,45.97,45.97,1400.0,36.5281,36.5281,36.5201,36.5201,1400.0
2014-02-21 12:35:00,45.96,45.99,45.96,45.99,1300.0,36.5122,36.536,36.5122,36.536,1300.0
2014-02-21 12:40:00,45.99,46.0,45.98,46.0,1600.0,36.536,36.544,36.5281,36.544,1600.0
2014-02-21 12:45:00,45.98,46.01,45.97,45.98,5300.0,36.5281,36.5519,36.5201,36.5281,5300.0
2014-02-21 12:50:00,45.98,45.99,45.97,45.99,1800.0,36.5281,36.536,36.5201,36.536,1800.0
2014-02-21 12:55:00,46.0,46.03,46.0,46.0,2600.0,36.544,36.5678,36.544,36.544,2600.0
2014-02-21 13:00:00,46.01,46.01,45.98,45.98,2000.0,36.5519,36.5519,36.5281,36.5281,2000.0
2014-02-21 13:05:00,45.98,46.0,45.98,46.0,2500.0,36.5281,36.544,36.5281,36.544,2500.0
2014-02-21 13:10:00,46.0,46.06,46.0,46.05,3300.0,36.544,36.5916,36.544,36.5837,3300.0
2014-02-21 13:15:00,46.04,46.04,45.97,45.97,3500.0,36.5757,36.5757,36.5201,36.5201,3500.0
2014-02-21 13:20:00,45.98,46.02,45.98,46.02,5200.0,36.5281,36.5599,36.5281,36.5599,5200.0
2014-02-21 13:25:00,46.01,46.03,46.0,46.03,2300.0,36.5519,36.5678,36.544,36.5678,2300.0
2014-02-21 13:30:00,46.03,46.04,46.02,46.04,1900.0,36.5678,36.5757,36.5599,36.5757,1900.0
2014-02-21 13:35:00,46.03,46.04,45.97,45.98,7900.0,36.5678,36.5757,36.5201,36.5281,7900.0
2014-02-21 13:40:00,45.97,45.97,45.95,45.95,2000.0,36.5201,36.5201,36.5042,36.5042,2000.0
2014-02-21 13:45:00,45.96,45.97,45.95,45.97,1200.0,36.5122,36.5201,36.5042,36.5201,1200.0
2014-02-21 13:50:00,45.98,46.0,45.98,45.98,1900.0,36.5281,36.544,36.5281,36.5281,1900.0
2014-02-21 13:55:00,45.98,46.02,45.98,46.02,2000.0,36.5281,36.5599,36.5281,36.5599,2000.0
2014-02-21 14:00:00,46.02,46.05,46.02,46.05,1400.0,36.5599,36.5837,36.5599,36.5837,1400.0
2014-02-21 14:05:00,46.06,46.09,46.06,46.09,1700.0,36.5916,36.6155,36.5916,36.6155,1700.0
2014-02-21 14:10:00,46.09,46.09,46.02,46.02,3100.0,36.6155,36.6155,36.5599,36.5599,3100.0
2014-02-21 14:15:00,45.99,46.02,45.99,46.02,1600.0,36.536,36.5599,36.536,36.5599,1600.0
2014-02-21 14:20:00,46.01,46.04,45.99,45.99,4300.0,36.5519,36.5757,36.536,36.536,4300.0
2014-02-21 14:25:00,46.0,46.02,45.98,45.99,6500.0,36.544,36.5599,36.5281,36.536,6500.0
2014-02-21 14:30:00,45.99,45.99,45.95,45.98,3400.0,36.536,36.536,36.5042,36.5281,3400.0
2014-02-21 14:35:00,45.98,46.0,45.98,45.99,1900.0,36.5281,36.544,36.5281,36.536,1900.0
2014-02-21 14:40:00,45.98,45.99,45.96,45.99,2000.0,36.5281,36.536,36.5122,36.536,2000.0
2014-02-21 14:45:00,45.99,46.01,45.96,45.96,4100.0,36.536,36.5519,36.5122,36.5122,4100.0
2014-02-21 14:50:00,45.98,46.0,45.97,45.97,9100.0,36.5281,36.544,36.5201,36.5201,9100.0
2014-02-21 14:55:00,45.96,46.0,45.96,45.97,2900.0,36.5122,36.544,36.5122,36.5201,2900.0
2014-02-21 15:00:00,45.95,45.97,45.94,45.95,4700.0,36.5042,36.5201,36.4963,36.5042,4700.0
2014-02-21 15:05:00,45.95,46.0,45.94,46.0,4200.0,36.5042,36.544,36.4963,36.544,4200.0
2014-02-21 15:10:00,46.0,46.0,45.92,45.94,5900.0,36.544,36.544,36.4804,36.4963,5900.0
2014-02-21 15:15:00,45.96,45.99,45.93,45.99,2100.0,36.5122,36.536,36.4884,36.536,2100.0
2014-02-21 15:20:00,45.99,45.99,45.96,45.96,3900.0,36.536,36.536,36.5122,36.5122,3900.0
2014-02-21 15:25:00,45.97,46.0,45.97,45.98,4400.0,36.5201,36.544,36.5201,36.5281,4400.0
2014-02-21 15:30:00,45.97,46.0,45.97,45.99,2800.0,36.5201,36.544,36.5201,36.536,2800.0
2014-02-21 15:35:00,45.98,45.98,45.94,45.94,5700.0,36.5281,36.5281,36.4963,36.4963,5700.0
2014-02-21 15:40:00,45.93,45.95,45.9,45.9,8700.0,36.4884,36.5042,36.4645,36.4645,8700.0
2014-02-21 15:45:00,45.9,45.9,45.83,45.83,12100.0,36.4645,36.4645,36.4089,36.4089,12100.0
2014-02-21 15:50:00,45.83,45.87,45.83,45.83,11200.0,36.4089,36.4407,36.4089,36.4089,11200.0
2014-02-21 15:55:00,45.84,45.85,45.8,45.83,24700.0,36.4169,36.4248,36.3851,36.4089,24700.0
2014-02-24 09:30:00,45.83,45.87,45.65,45.83,9500.0,36.4089,36.4407,36.2659,36.4089,9500.0
2014-02-24 09:35:00,45.87,45.97,45.83,45.97,4400.0,36.4407,36.5201,36.4089,36.5201,4400.0
2014-02-24 09:40:00,45.97,45.97,45.88,45.96,3400.0,36.5201,36.5201,36.4486,36.5122,3400.0
2014-02-24 09:45:00,45.94,46.0,45.91,45.98,4500.0,36.4963,36.544,36.4725,36.5281,4500.0
2014-02-24 09:50:00,45.94,46.05,45.94,45.98,4300.0,36.4963,36.5837,36.4963,36.5281,4300.0
2014-02-24 09:55:00,45.96,46.03,45.96,45.96,3900.0,36.5122,36.5678,36.5122,36.5122,3900.0
2014-02-24 10:00:00,46.0,46.0,45.79,45.8,17000.0,36.544,36.544,36.3771,36.3851,17000.0
2014-02-24 10:05:00,45.8,45.82,45.79,45.8,9100.0,36.3851,36.401,36.3771,36.3851,9100.0
2014-02-24 10:10:00,45.8,45.84,45.75,45.75,9300.0,36.3851,36.4169,36.3454,36.3454,9300.0
2014-02-24 10:15:00,45.75,45.76,45.68,45.75,14500.0,36.3454,36.3533,36.2897,36.3454,14500.0
2014-02-24 10:20:00,45.75,46.05,45.75,46.05,24800.0,36.3454,36.5837,36.3454,36.5837,24800.0
2014-02-24 10:25:00,46.04,46.04,45.91,45.95,5100.0,36.5757,36.5757,36.4725,36.5042,5100.0
2014-02-24 10:30:00,45.92,45.92,45.81,45.85,19000.0,36.4804,36.4804,36.393,36.4248,19000.0
2014-02-24 10:35:00,45.87,45.87,45.81,45.81,4800.0,36.4407,36.4407,36.393,36.393,4800.0
2014-02-24 10:40:00,45.81,45.81,45.7,45.75,6300.0,36.393,36.393,36.3056,36.3454,6300.0
2014-02-24 10:45:00,45.75,45.76,45.71,45.71,4700.0,36.3454,36.3533,36.3136,36.3136,4700.0
2014-02-24 10:50:00,45.7,45.73,45.67,45.69,5800.0,36.3056,36.3295,36.2818,36.2977,5800.0
2014-02-24 10:55:00,45.71,45.75,45.68,45.72,7800.0,36.3136,36.3454,36.2897,36.3215,7800.0
2014-02-24 11:00:00,45.72,45.75,45.66,45.67,5400.0,36.3215,36.3454,36.2739,36.2818,5400.0
2014-02-24 11:05:00,45.7,45.74,45.65,45.72,7500.0,36.3056,36.3374,36.2659,36.3215,7500.0
2014-02-24 11:10:00,45.72,45.74,45.72,45.73,4400.0,36.3215,36.3374,36.3215,36.3295,4400.0
2014-02-24 11:15:00,45.73,45.73,45.65,45.65,4100.0,36.3295,36.3295,36.2659,36.2659,4100.0
2014-02-24 11:20:00,45.64,45.66,45.61,45.65,4000.0,36.258,36.2739,36.2341,36.2659,4000.0
2014-02-24 11:25:00,45.65,45.71,45.64,45.7,4500.0,36.2659,36.3136,36.258,36.3056,4500.0
2014-02-24 11:30:00,45.7,45.76,45.7,45.75,4200.0,36.3056,36.3533,36.3056,36.3454,4200.0
2014-02-24 11:35:00,45.74,45.76,45.71,45.76,4600.0,36.3374,36.3533,36.3136,36.3533,4600.0
2014-02-24 11:40:00,45.74,45.86,45.74,45.86,11800.0,36.3374,36.4327,36.3374,36.4327,11800.0
2014-02-24 11:45:00,45.87,45.89,45.86,45.86,6100.0,36.4407,36.4566,36.4327,36.4327,6100.0
2014-02-24 11:50:00,45.86,45.9,45.86,45.89,2500.0,36.4327,36.4645,36.4327,36.4566,2500.0
2014-02-24 11:55:00,45.89,45.89,45.85,45.88,4400.0,36.4566,36.4566,36.4248,36.4486,4400.0
2014-02-24 12:00:00,45.88,45.89,45.84,45.84,3200.0,36.4486,36.4566,36.4169,36.4169,3200.0
2014-02-24 12:05:00,45.84,45.84,45.79,45.8,8400.0,36.4169,36.4169,36.3771,36.3851,8400.0
2014-02-24 12:10:00,45.8,45.81,45.77,45.8,8700.0,36.3851,36.393,36.3612,36.3851,8700.0
2014-02-24 12:15:00,45.81,45.82,45.8,45.82,4300.0,36.393,36.401,36.3851,36.401,4300.0
2014-02-24 12:20:00,45.82,45.84,45.81,45.84,4300.0,36.401,36.4169,36.393,36.4169,4300.0
2014-02-24 12:25:00,45.82,45.88,45.82,45.85,2600.0,36.401,36.4486,36.401,36.4248,2600.0
2014-02-24 12:30:00,45.83,45.84,45.81,45.81,1400.0,36.4089,36.4169,36.393,36.393,1400.0
2014-02-24 12:35:00,45.8,45.82,45.79,45.81,3500.0,36.3851,36.401,36.3771,36.393,3500.0
2014-02-24 12:40:00,45.79,45.84,45.79,45.83,2100.0,36.3771,36.4169,36.3771,36.4089,2100.0
2014-02-24 12:45:00,45.82,45.85,45.82,45.85,1200.0,36.401,36.4248,36.401,36.4248,1200.0
2014-02-24 12:50:00,45.84,45.87,45.83,45.85,5200.0,36.4169,36.4407,36.4089,36.4248,5200.0
2014-02-24 12:55:00,45.86,45.87,45.84,45.85,5600.0,36.4327,36.4407,36.4169,36.4248,5600.0
2014-02-24 13:00:00,45.84,45.85,45.83,45.84,1000.0,36.4169,36.4248,36.4089,36.4169,1000.0
2014-02-24 13:05:00,45.84,45.86,45.84,45.86,500.0,36.4169,36.4327,36.4169,36.4327,500.0
2014-02-24 13:10:00,45.84,45.84,45.83,45.84,1300.0,36.4169,36.4169,36.4089,36.4169,1300.0
2014-02-24 13:15:00,45.84,45.86,45.83,45.84,5900.0,36.4169,36.4327,36.4089,36.4169,5900.0
2014-02-24 13:20:00,45.83,45.83,45.8,45.81,5300.0,36.4089,36.4089,36.3851,36.393,5300.0
2014-02-24 13:25:00,45.83,45.86,45.83,45.86,900.0,36.4089,36.4327,36.4089,36.4327,900.0
2014-02-24 13:30:00,45.85,45.86,45.84,45.86,2100.0,36.4248,36.4327,36.4169,36.4327,2100.0
2014-02-24 13:35:00,45.86,45.86,45.75,45.77,6900.0,36.4327,36.4327,36.3454,36.3612,6900.0
2014-02-24 13:40:00,45.77,45.78,45.76,45.76,2500.0,36.3612,36.3692,36.3533,36.3533,2500.0
2014-02-24 13:45:00,45.75,45.76,45.74,45.76,3600.0,36.3454,36.3533,36.3374,36.3533,3600.0
2014-02-24 13:50:00,45.74,45.75,45.71,45.71,2200.0,36.3374,36.3454,36.3136,36.3136,2200.0
2014-02-24 13:55:00,45.71,45.74,45.71,45.71,3800.0,36.3136,36.3374,36.3136,36.3136,3800.0
2014-02-24 14:00:00,45.73,45.75,45.71,45.75,5600.0,36.3295,36.3454,36.3136,36.3454,5600.0
2014-02-24 14:05:00,45.75,45.75,45.69,45.69,4200.0,36.3454,36.3454,36.2977,36.2977,4200.0
2014-02-24 14:10:00,45.69,45.71,45.68,45.68,4200.0,36.2977,36.3136,36.2897,36.2897,4200.0
2014-02-24 14:15:00,45.68,45.69,45.66,45.67,4600.0,36.2897,36.2977,36.2739,36.2818,4600.0
2014-02-24 14:20:00,45.68,45.7,45.67,45.7,2400.0,36.2897,36.3056,36.2818,36.3056,2400.0
2014-02-24 14:25:00,45.71,45.71,45.66,45.68,4100.0,36.3136,36.3136,36.2739,36.2897,4100.0
2014-02-24 14:30:00,45.68,45.7,45.67,45.69,4700.0,36.2897,36.3056,36.2818,36.2977,4700.0
2014-02-24 14:35:00,45.69,45.71,45.65,45.7,7700.0,36.2977,36.3136,36.2659,36.3056,7700.0
2014-02-24 14:40:00,45.73,45.73,45.69,45.69,2500.0,36.3295,36.3295,36.2977,36.2977,2500.0
2014-02-24 14:45:00,45.7,45.72,45.69,45.71,4100.0,36.3056,36.3215,36.2977,36.3136,4100.0
2014-02-24 14:50:00,45.71,45.73,45.7,45.72,2100.0,36.3136,36.3295,36.3056,36.3215,2100.0
2014-02-24 14:55:00,45.71,45.71,45.65,45.66,7200.0,36.3136,36.3136,36.2659,36.2739,7200.0
2014-02-24 15:00:00,45.66,45.67,45.62,45.62,4000.0,36.2739,36.2818,36.2421,36.2421,4000.0
2014-02-24 15:05:00,45.63,45.63,45.59,45.6,5800.0,36.25,36.25,36.2182,36.2262,5800.0
2014-02-24 15:10:00,45.6,45.65,45.59,45.62,4600.0,36.2262,36.2659,36.2182,36.2421,4600.0
2014-02-24 15:15:00,45.61,45.67,45.61,45.67,7800.0,36.2341,36.2818,36.2341,36.2818,7800.0
2014-02-24 15:20:00,45.67,45.7,45.67,45.7,5800.0,36.2818,36.3056,36.2818,36.3056,5800.0
2014-02-24 15:25:00,45.7,45.7,45.58,45.58,8600.0,36.3056,36.3056,36.2103,36.2103,8600.0
2014-02-24 15:30:00,45.59,45.61,45.57,45.58,9900.0,36.2182,36.2341,36.2024,36.2103,9900.0
2014-02-24 15:35:00,45.59,45.61,45.58,45.61,10600.0,36.2182,36.2341,36.2103,36.2341,10600.0
2014-02-24 15:40:00,45.6,45.62,45.58,45.62,10800.0,36.2262,36.2421,36.2103,36.2421,10800.0
2014-02-24 15:45:00,45.61,45.62,45.57,45.57,21600.0,36.2341,36.2421,36.2024,36.2024,21600.0
2014-02-24 15:50:00,45.56,45.57,45.52,45.53,19500.0,36.1944,36.2024,36.1626,36.1706,19500.0
2014-02-24 15:55:00,45.53,45.54,45.46,45.47,45800.0,36.1706,36.1785,36.115,36.1229,45800.0
2014-02-25 09:30:00,45.48,45.58,45.37,45.47,14800.0,36.1309,36.2103,36.0435,36.1229,14800.0
2014-02-25 09:35:00,45.56,45.56,45.26,45.33,3300.0,36.1944,36.1944,35.9561,36.0117,3300.0
2014-02-25 09:40:00,45.33,45.48,45.33,45.48,9600.0,36.0117,36.1309,36.0117,36.1309,9600.0
2014-02-25 09:45:00,45.47,45.56,45.47,45.5,4700.0,36.1229,36.1944,36.1229,36.1467,4700.0
2014-02-25 09:50:00,45.48,45.58,45.48,45.58,3500.0,36.1309,36.2103,36.1309,36.2103,3500.0
2014-02-25 09:55:00,45.52,45.62,45.52,45.62,6400.0,36.1626,36.2421,36.1626,36.2421,6400.0
2014-02-25 10:00:00,45.6,45.6,45.45,45.48,6400.0,36.2262,36.2262,36.107,36.1309,6400.0
2014-02-25 10:05:00,45.47,45.54,45.46,45.53,2100.0,36.1229,36.1785,36.115,36.1706,2100.0
2014-02-25 10:10:00,45.54,45.57,45.47,45.49,2700.0,36.1785,36.2024,36.1229,36.1388,2700.0
2014-02-25 10:15:00,45.48,45.51,45.42,45.49,6300.0,36.1309,36.1547,36.0832,36.1388,6300.0
2014-02-25 10:20:00,45.49,45.51,45.44,45.5,4100.0,36.1388,36.1547,36.0991,36.1467,4100.0
2014-02-25 10:25:00,45.5,45.54,45.36,45.36,2700.0,36.1467,36.1785,36.0355,36.0355,2700.0
2014-02-25 10:30:00,45.36,45.42,45.36,45.41,800.0,36.0355,36.0832,36.0355,36.0752,800.0
2014-02-25 10:35:00,45.46,45.48,45.36,45.39,6800.0,36.115,36.1309,36.0355,36.0594,6800.0
2014-02-25 10:40:00,45.42,45.46,45.4,45.46,1500.0,36.0832,36.115,36.0673,36.115,1500.0
2014-02-25 10:45:00,45.44,45.46,45.43,45.43,700.0,36.0991,36.115,36.0911,36.0911,700.0
2014-02-25 10:50:00,45.44,45.47,45.43,45.44,5300.0,36.0991,36.1229,36.0911,36.0991,5300.0
2014-02-25 10:55:00,45.45,45.52,45.45,45.51,1300.0,36.107,36.1626,36.107,36.1547,1300.0
2014-02-25 11:00:00,45.52,45.53,45.52,45.52,700.0,36.1626,36.1706,36.1626,36.1626,700.0
2014-02-25 11:05:00,45.52,45.56,45.49,45.56,1000.0,36.1626,36.1944,36.1388,36.1944,1000.0
2014-02-25 11:10:00,45.55,45.66,45.55,45.66,2200.0,36.1865,36.2739,36.1865,36.2739,2200.0
2014-02-25 11:15:00,45.65,45.69,45.64,45.68,2000.0,36.2659,36.2977,36.258,36.2897,2000.0
2014-02-25 11:20:00,45.69,45.72,45.69,45.7,1400.0,36.2977,36.3215,36.2977,36.3056,1400.0
2014-02-25 11:25:00,45.69,45.75,45.66,45.73,6100.0,36.2977,36.3454,36.2739,36.3295,6100.0
2014-02-25 11:30:00,45.71,45.75,45.7,45.7,3100.0,36.3136,36.3454,36.3056,36.3056,3100.0
2014-02-25 11:35:00,45.71,45.74,45.71,45.74,1400.0,36.3136,36.3374,36.3136,36.3374,1400.0
2014-02-25 11:40:00,45.73,45.79,45.73,45.77,5700.0,36.3295,36.3771,36.3295,36.3612,5700.0
2014-02-25 11:45:00,45.76,45.8,45.75,45.78,4300.0,36.3533,36.3851,36.3454,36.3692,4300.0
2014-02-25 11:50:00,45.76,45.76,45.7,45.7,2000.0,36.3533,36.3533,36.3056,36.3056,2000.0
2014-02-25 11:55:00,45.69,45.69,45.6,45.6,6600.0,36.2977,36.2977,36.2262,36.2262,6600.0
2014-02-25 12:00:00,45.61,45.65,45.59,45.6,5400.0,36.2341,36.2659,36.2182,36.2262,5400.0
2014-02-25 12:05:00,45.57,45.58,45.55,45.57,2500.0,36.2024,36.2103,36.1865,36.2024,2500.0
2014-02-25 12:10:00,45.57,45.6,45.57,45.58,2400.0,36.2024,36.2262,36.2024,36.2103,2400.0
2014-02-25 12:15:00,45.54,45.59,45.54,45.54,6800.0,36.1785,36.2182,36.1785,36.1785,6800.0
2014-02-25 12:20:00,45.54,45.54,45.53,45.54,1700.0,36.1785,36.1785,36.1706,36.1785,1700.0
2014-02-25 12:25:00,45.54,45.57,45.54,45.57,2300.0,36.1785,36.2024,36.1785,36.2024,2300.0
2014-02-25 12:30:00,45.58,45.58,45.56,45.57,1500.0,36.2103,36.2103,36.1944,36.2024,1500.0
2014-02-25 12:35:00,45.57,45.59,45.57,45.59,1100.0,36.2024,36.2182,36.2024,36.2182,1100.0
2014-02-25 12:40:00,45.59,45.59,45.56,45.58,2400.0,36.2182,36.2182,36.1944,36.2103,2400.0
2014-02-25 12:45:00,45.59,45.63,45.59,45.62,1300.0,36.2182,36.25,36.2182,36.2421,1300.0
2014-02-25 12:50:00,45.62,45.62,45.6,45.62,1200.0,36.2421,36.2421,36.2262,36.2421,1200.0
2014-02-25 12:55:00,45.61,45.65,45.6,45.6,4700.0,36.2341,36.2659,36.2262,36.2262,4700.0
2014-02-25 13:00:00,45.6,45.61,45.56,45.59,1900.0,36.2262,36.2341,36.1944,36.2182,1900.0
2014-02-25 13:05:00,45.61,45.67,45.61,45.65,1100.0,36.2341,36.2818,36.2341,36.2659,1100.0
2014-02-25 13:10:00,45.65,45.65,45.62,45.63,2000.0,36.2659,36.2659,36.2421,36.25,2000.0
2014-02-25 13:15:00,45.63,45.66,45.63,45.66,3000.0,36.25,36.2739,36.25,36.2739,3000.0
2014-02-25 13:20:00,45.65,45.65,45.62,45.65,1700.0,36.2659,36.2659,36.2421,36.2659,1700.0
2014-02-25 13:25:00,45.65,45.66,45.64,45.66,1000.0,36.2659,36.2739,36.258,36.2739,1000.0
2014-02-25 13:30:00,45.65,45.66,45.64,45.66,2000.0,36.2659,36.2739,36.258,36.2739,2000.0
2014-02-25 13:35:00,45.64,45.66,45.62,45.62,2300.0,36.258,36.2739,36.2421,36.2421,2300.0
2014-02-25 13:40:00,45.62,45.64,45.58,45.61,11700.0,36.2421,36.258,36.2103,36.2341,11700.0
2014-02-25 13:45:00,45.62,45.65,45.61,45.61,3300.0,36.2421,36.2659,36.2341,36.2341,3300.0
2014-02-25 13:50:00,45.63,45.64,45.61,45.63,1900.0,36.25,36.258,36.2341,36.25,1900.0
2014-02-25 13:55:00,45.63,45.64,45.61,45.61,1300.0,36.25,36.258,36.2341,36.2341,1300.0
2014-02-25 14:00:00,45.63,45.68,45.61,45.61,3200.0,36.25,36.2897,36.2341,36.2341,3200.0
2014-02-25 14:05:00,45.59,45.62,45.57,45.62,2700.0,36.2182,36.2421,36.2024,36.2421,2700.0
2014-02-25 14:10:00,45.63,45.67,45.6,45.63,8500.0,36.25,36.2818,36.2262,36.25,8500.0
2014-02-25 14:15:00,45.64,45.64,45.6,45.6,1600.0,36.258,36.258,36.2262,36.2262,1600.0
2014-02-25 14:20:00,45.61,45.66,45.61,45.64,2900.0,36.2341,36.2739,36.2341,36.258,2900.0
2014-02-25 14:25:00,45.64,45.69,45.64,45.69,3000.0,36.258,36.2977,36.258,36.2977,3000.0
2014-02-25 14:30:00,45.69,45.71,45.67,45.68,17900.0,36.2977,36.3136,36.2818,36.2897,17900.0
2014-02-25 14:35:00,45.7,45.73,45.68,45.68,4200.0,36.3056,36.3295,36.2897,36.2897,4200.0
2014-02-25 14:40:00,45.69,45.73,45.69,45.7,4000.0,36.2977,36.3295,36.2977,36.3056,4000.0
2014-02-25 14:45:00,45.72,45.74,45.71,45.71,6600.0,36.3215,36.3374,36.3136,36.3136,6600.0
2014-02-25 14:50:00,45.71,45.71,45.68,45.7,5200.0,36.3136,36.3136,36.2897,36.3056,5200.0
2014-02-25 14:55:00,45.71,45.76,45.7,45.76,8000.0,36.3136,36.3533,36.3056,36.3533,8000.0
2014-02-25 15:00:00,45.76,45.76,45.69,45.7,5400.0,36.3533,36.3533,36.2977,36.3056,5400.0
2014-02-25 15:05:00,45.69,45.7,45.64,45.67,4400.0,36.2977,36.3056,36.258,36.2818,4400.0
2014-02-25 15:10:00,45.64,45.65,45.6,45.63,6200.0,36.258,36.2659,36.2262,36.25,6200.0
2014-02-25 15:15:00,45.61,45.62,45.58,45.59,5200.0,36.2341,36.2421,36.2103,36.2182,5200.0
2014-02-25 15:20:00,45.59,45.67,45.59,45.67,12500.0,36.2182,36.2818,36.2182,36.2818,12500.0
2014-02-25 15:25:00,45.67,45.68,45.62,45.63,2000.0,36.2818,36.2897,36.2421,36.25,2000.0
2014-02-25 15:30:00,45.64,45.66,45.62,45.62,5300.0,36.258,36.2739,36.2421,36.2421,5300.0
2014-02-25 15:35:00,45.62,45.66,45.62,45.66,2700.0,36.2421,36.2739,36.2421,36.2739,2700.0
2014-02-25 15:40:00,45.67,45.68,45.63,45.63,4600.0,36.2818,36.2897,36.25,36.25,4600.0
2014-02-25 15:45:00,45.64,45.65,45.61,45.65,8900.0,36.258,36.2659,36.2341,36.2659,8900.0
2014-02-25 15:50:00,45.64,45.65,45.56,45.56,25100.0,36.258,36.2659,36.1944,36.1944,25100.0
2014-02-25 15:55:00,45.57,45.62,45.57,45.62,29000.0,36.2024,36.2421,36.2024,36.2421,29000.0
2014-02-26 09:30:00,45.75,45.82,45.64,45.72,10200.0,36.3454,36.401,36.258,36.3215,10200.0
2014-02-26 09:35:00,45.72,45.79,45.7,45.77,1800.0,36.3215,36.3771,36.3056,36.3612,1800.0
2014-02-26 09:40:00,45.8,45.82,45.65,45.65,2100.0,36.3851,36.401,36.2659,36.2659,2100.0
2014-02-26 09:45:00,45.64,45.67,45.6,45.6,1800.0,36.258,36.2818,36.2262,36.2262,1800.0
2014-02-26 09:50:00,45.59,45.61,45.57,45.6,5500.0,36.2182,36.2341,36.2024,36.2262,5500.0
2014-02-26 09:55:00,45.63,45.63,45.58,45.6,3900.0,36.25,36.25,36.2103,36.2262,3900.0
2014-02-26 10:00:00,45.62,45.67,45.61,45.63,2700.0,36.2421,36.2818,36.2341,36.25,2700.0
2014-02-26 10:05:00,45.65,45.67,45.62,45.65,12300.0,36.2659,36.2818,36.2421,36.2659,12300.0
2014-02-26 10:10:00,45.65,45.78,45.64,45.74,23500.0,36.2659,36.3692,36.258,36.3374,23500.0
2014-02-26 10:15:00,45.74,45.78,45.73,45.76,4700.0,36.3374,36.3692,36.3295,36.3533,4700.0
2014-02-26 10:20:00,45.73,45.82,45.72,45.81,5500.0,36.3295,36.401,36.3215,36.393,5500.0
2014-02-26 10:25:00,45.82,45.83,45.81,45.82,1900.0,36.401,36.4089,36.393,36.401,1900.0
2014-02-26 10:30:00,45.82,45.9,45.82,45.86,4900.0,36.401,36.4645,36.401,36.4327,4900.0
2014-02-26 10:35:00,45.86,45.92,45.86,45.89,3100.0,36.4327,36.4804,36.4327,36.4566,3100.0
2014-02-26 10:40:00,45.89,45.95,45.88,45.92,5800.0,36.4566,36.5042,36.4486,36.4804,5800.0
2014-02-26 10:45:00,45.89,45.91,45.88,45.91,3000.0,36.4566,36.4725,36.4486,36.4725,3000.0
2014-02-26 10:50:00,45.92,45.95,45.88,45.88,4600.0,36.4804,36.5042,36.4486,36.4486,4600.0
2014-02-26 10:55:00,45.89,45.93,45.85,45.86,4100.0,36.4566,36.4884,36.4248,36.4327,4100.0
2014-02-26 11:00:00,45.85,45.87,45.8,45.8,4800.0,36.4248,36.4407,36.3851,36.3851,4800.0
2014-02-26 11:05:00,45.8,45.81,45.77,45.77,7000.0,36.3851,36.393,36.3612,36.3612,7000.0
2014-02-26 11:10:00,45.77,45.82,45.75,45.79,5600.0,36.3612,36.401,36.3454,36.3771,5600.0
2014-02-26 11:15:00,45.78,45.83,45.78,45.81,7500.0,36.3692,36.4089,36.3692,36.393,7500.0
2014-02-26 11:20:00,45.82,45.82,45.79,45.82,2200.0,36.401,36.401,36.3771,36.401,2200.0
2014-02-26 11:25:00,45.83,45.87,45.82,45.83,3800.0,36.4089,36.4407,36.401,36.4089,3800.0
2014-02-26 11:30:00,45.85,45.85,45.75,45.75,3700.0,36.4248,36.4248,36.3454,36.3454,3700.0
2014-02-26 11:35:00,45.74,45.81,45.73,45.78,2900.0,36.3374,36.393,36.3295,36.3692,2900.0
2014-02-26 11:40:00,45.78,45.81,45.76,45.76,4400.0,36.3692,36.393,36.3533,36.3533,4400.0
2014-02-26 11:45:00,45.73,45.74,45.69,45.69,4200.0,36.3295,36.3374,36.2977,36.2977,4200.0
2014-02-26 11:50:00,45.69,45.71,45.69,45.69,2200.0,36.2977,36.3136,36.2977,36.2977,2200.0
2014-02-26 11:55:00,45.71,45.72,45.7,45.7,1900.0,36.3136,36.3215,36.3056,36.3056,1900.0
2014-02-26 12:00:00,45.72,45.73,45.7,45.7,2600.0,36.3215,36.3295,36.3056,36.3056,2600.0
2014-02-26 12:05:00,45.7,45.72,45.66,45.68,3100.0,36.3056,36.3215,36.2739,36.2897,3100.0
2014-02-26 12:10:00,45.68,45.78,45.68,45.73,6900.0,36.2897,36.3692,36.2897,36.3295,6900.0
2014-02-26 12:15:00,45.71,45.73,45.7,45.71,4100.0,36.3136,36.3295,36.3056,36.3136,4100.0
2014-02-26 12:20:00,45.71,45.71,45.7,45.71,4500.0,36.3136,36.3136,36.3056,36.3136,4500.0
2014-02-26 12:25:00,45.71,45.77,45.71,45.77,10000.0,36.3136,36.3612,36.3136,36.3612,10000.0
2014-02-26 12:30:00,45.75,45.77,45.71,45.72,4500.0,36.3454,36.3612,36.3136,36.3215,4500.0
2014-02-26 12:35:00,45.72,45.76,45.7,45.75,8600.0,36.3215,36.3533,36.3056,36.3454,8600.0
2014-02-26 12:40:00,45.76,45.76,45.71,45.71,5000.0,36.3533,36.3533,36.3136,36.3136,5000.0
2014-02-26 12:45:00,45.71,45.75,45.71,45.73,5700.0,36.3136,36.3454,36.3136,36.3295,5700.0
2014-02-26 12:50:00,45.73,45.73,45.69,45.72,2600.0,36.3295,36.3295,36.2977,36.3215,2600.0
2014-02-26 12:55:00,45.71,45.72,45.7,45.7,3800.0,36.3136,36.3215,36.3056,36.3056,3800.0
2014-02-26 13:00:00,45.69,45.69,45.61,45.61,2200.0,36.2977,36.2977,36.2341,36.2341,2200.0
2014-02-26 13:05:00,45.59,45.66,45.58,45.64,9200.0,36.2182,36.2739,36.2103,36.258,9200.0
2014-02-26 13:10:00,45.64,45.65,45.63,45.64,3100.0,36.258,36.2659,36.25,36.258,3100.0
2014-02-26 13:15:00,45.63,45.64,45.62,45.64,7700.0,36.25,36.258,36.2421,36.258,7700.0
2014-02-26 13:20:00,45.65,45.66,45.62,45.63,6000.0,36.2659,36.2739,36.2421,36.25,6000.0
2014-02-26 13:25:00,45.63,45.65,45.6,45.62,6700.0,36.25,36.2659,36.2262,36.2421,6700.0
2014-02-26 13:30:00,45.64,45.65,45.62,45.64,7700.0,36.258,36.2659,36.2421,36.258,7700.0
2014-02-26 13:35:00,45.64,45.64,45.62,45.64,2500.0,36.258,36.258,36.2421,36.258,2500.0
2014-02-26 13:40:00,45.64,45.68,45.64,45.65,5000.0,36.258,36.2897,36.258,36.2659,5000.0
2014-02-26 13:45:00,45.65,45.67,45.59,45.59,7700.0,36.2659,36.2818,36.2182,36.2182,7700.0
2014-02-26 13:50:00,45.59,45.65,45.59,45.65,6400.0,36.2182,36.2659,36.2182,36.2659,6400.0
2014-02-26 13:55:00,45.65,45.65,45.57,45.59,6800.0,36.2659,36.2659,36.2024,36.2182,6800.0
2014-02-26 14:00:00,45.6,45.63,45.59,45.59,5600.0,36.2262,36.25,36.2182,36.2182,5600.0
2014-02-26 14:05:00,45.58,45.62,45.57,45.58,6000.0,36.2103,36.2421,36.2024,36.2103,6000.0
2014-02-26 14:10:00,45.57,45.58,45.55,45.57,6300.0,36.2024,36.2103,36.1865,36.2024,6300.0
2014-02-26 14:15:00,45.56,45.58,45.55,45.56,4900.0,36.1944,36.2103,36.1865,36.1944,4900.0
2014-02-26 14:20:00,45.56,45.58,45.55,45.56,4700.0,36.1944,36.2103,36.1865,36.1944,4700.0
2014-02-26 14:25:00,45.55,45.55,45.47,45.47,7300.0,36.1865,36.1865,36.1229,36.1229,7300.0
2014-02-26 14:30:00,45.48,45.5,45.48,45.48,8000.0,36.1309,36.1467,36.1309,36.1309,8000.0
2014-02-26 14:35:00,45.49,45.51,45.46,45.47,7100.0,36.1388,36.1547,36.115,36.1229,7100.0
2014-02-26 14:40:00,45.47,45.52,45.46,45.5,4900.0,36.1229,36.1626,36.115,36.1467,4900.0
2014-02-26 14:45:00,45.5,45.51,45.47,45.47,7300.0,36.1467,36.1547,36.1229,36.1229,7300.0
2014-02-26 14:50:00,45.49,45.49,45.47,45.48,2800.0,36.1388,36.1388,36.1229,36.1309,2800.0
2014-02-26 14:55:00,45.48,45.52,45.48,45.49,5200.0,36.1309,36.1626,36.1309,36.1388,5200.0
2014-02-26 15:00:00,45.5,45.54,45.48,45.49,8500.0,36.1467,36.1785,36.1309,36.1388,8500.0
2014-02-26 15:05:00,45.48,45.53,45.48,45.52,4400.0,36.1309,36.1706,36.1309,36.1626,4400.0
2014-02-26 15:10:00,45.52,45.53,45.51,45.53,11200.0,36.1626,36.1706,36.1547,36.1706,11200.0
2014-02-26 15:15:00,45.54,45.56,45.54,45.55,5000.0,36.1785,36.1944,36.1785,36.1865,5000.0
2014-02-26 15:20:00,45.55,45.56,45.54,45.56,3700.0,36.1865,36.1944,36.1785,36.1944,3700.0
2014-02-26 15:25:00,45.56,45.56,45.53,45.54,4800.0,36.1944,36.1944,36.1706,36.1785,4800.0
2014-02-26 15:30:00,45.55,45.6,45.55,45.6,6200.0,36.1865,36.2262,36.1865,36.2262,6200.0
2014-02-26 15:35:00,45.58,45.61,45.57,45.6,12300.0,36.2103,36.2341,36.2024,36.2262,12300.0
2014-02-26 15:40:00,45.6,45.62,45.6,45.61,14500.0,36.2262,36.2421,36.2262,36.2341,14500.0
2014-02-26 15:45:00,45.62,45.65,45.6,45.62,26800.0,36.2421,36.2659,36.2262,36.2421,26800.0
2014-02-26 15:50:00,45.61,45.65,45.6,45.64,31800.0,36.2341,36.2659,36.2262,36.258,31800.0
2014-02-26 15:55:00,45.65,45.67,45.62,45.65,37400.0,36.2659,36.2818,36.2421,36.2659,37400.0
2014-02-27 09:30:00,45.63,45.68,45.31,45.5,12100.0,36.25,36.2897,35.9958,36.1467,12100.0
2014-02-27 09:35:00,45.57,45.82,45.57,45.82,4200.0,36.2024,36.401,36.2024,36.401,4200.0
2014-02-27 09:40:00,45.82,45.92,45.79,45.83,4800.0,36.401,36.4804,36.3771,36.4089,4800.0
2014-02-27 09:45:00,45.79,45.79,45.76,45.76,3000.0,36.3771,36.3771,36.3533,36.3533,3000.0
2014-02-27 09:50:00,45.72,45.72,45.64,45.64,3500.0,36.3215,36.3215,36.258,36.258,3500.0
2014-02-27 09:55:00,45.67,45.72,45.65,45.72,2000.0,36.2818,36.3215,36.2659,36.3215,2000.0
2014-02-27 10:00:00,45.75,45.75,45.74,45.74,300.0,36.3454,36.3454,36.3374,36.3374,300.0
2014-02-27 10:05:00,45.71,45.71,45.61,45.62,2500.0,36.3136,36.3136,36.2341,36.2421,2500.0
2014-02-27 10:10:00,45.62,45.66,45.62,45.65,2600.0,36.2421,36.2739,36.2421,36.2659,2600.0
2014-02-27 10:15:00,45.64,45.73,45.63,45.73,1600.0,36.258,36.3295,36.25,36.3295,1600.0
2014-02-27 10:20:00,45.73,45.76,45.68,45.71,3700.0,36.3295,36.3533,36.2897,36.3136,3700.0
2014-02-27 10:25:00,45.72,45.72,45.69,45.72,2600.0,36.3215,36.3215,36.2977,36.3215,2600.0
2014-02-27 10:30:00,45.71,45.76,45.69,45.76,2000.0,36.3136,36.3533,36.2977,36.3533,2000.0
2014-02-27 10:35:00,45.77,45.84,45.75,45.76,2800.0,36.3612,36.4169,36.3454,36.3533,2800.0
2014-02-27 10:40:00,45.75,45.75,45.7,45.72,2000.0,36.3454,36.3454,36.3056,36.3215,2000.0
2014-02-27 10:45:00,45.72,45.73,45.7,45.71,2000.0,36.3215,36.3295,36.3056,36.3136,2000.0
2014-02-27 10:50:00,45.72,45.75,45.72,45.75,1200.0,36.3215,36.3454,36.3215,36.3454,1200.0
2014-02-27 10:55:00,45.74,45.75,45.72,45.72,2300.0,36.3374,36.3454,36.3215,36.3215,2300.0
2014-02-27 11:00:00,45.73,45.76,45.7,45.75,2900.0,36.3295,36.3533,36.3056,36.3454,2900.0
2014-02-27 11:05:00,45.76,45.78,45.75,45.77,7200.0,36.3533,36.3692,36.3454,36.3612,7200.0
2014-02-27 11:10:00,45.77,45.82,45.77,45.81,2600.0,36.3612,36.401,36.3612,36.393,2600.0
2014-02-27 11:15:00,45.82,46.05,45.82,45.91,27000.0,36.401,36.5837,36.401,36.4725,27000.0
2014-02-27 11:20:00,45.85,45.9,45.85,45.89,2700.0,36.4248,36.4645,36.4248,36.4566,2700.0
2014-02-27 11:25:00,45.9,45.92,45.9,45.92,2200.0,36.4645,36.4804,36.4645,36.4804,2200.0
2014-02-27 11:30:00,45.89,45.89,45.81,45.82,4400.0,36.4566,36.4566,36.393,36.401,4400.0
2014-02-27 11:35:00,45.79,45.79,45.78,45.78,600.0,36.3771,36.3771,36.3692,36.3692,600.0
2014-02-27 11:40:00,45.78,45.78,45.76,45.78,3500.0,36.3692,36.3692,36.3533,36.3692,3500.0
2014-02-27 11:45:00,45.8,45.8,45.75,45.78,2500.0,36.3851,36.3851,36.3454,36.3692,2500.0
2014-02-27 11:50:00,45.79,45.79,45.73,45.73,800.0,36.3771,36.3771,36.3295,36.3295,800.0
2014-02-27 11:55:00,45.73,45.73,45.71,45.72,1000.0,36.3295,36.3295,36.3136,36.3215,1000.0
2014-02-27 12:00:00,45.74,45.76,45.73,45.73,2200.0,36.3374,36.3533,36.3295,36.3295,2200.0
2014-02-27 12:05:00,45.74,45.74,45.7,45.7,6500.0,36.3374,36.3374,36.3056,36.3056,6500.0
2014-02-27 12:10:00,45.69,45.74,45.69,45.74,1300.0,36.2977,36.3374,36.2977,36.3374,1300.0
2014-02-27 12:15:00,45.72,45.73,45.71,45.71,1200.0,36.3215,36.3295,36.3136,36.3136,1200.0
2014-02-27 12:20:00,45.72,45.76,45.72,45.74,3400.0,36.3215,36.3533,36.3215,36.3374,3400.0
2014-02-27 12:25:00,45.71,45.72,45.7,45.71,1500.0,36.3136,36.3215,36.3056,36.3136,1500.0
2014-02-27 12:30:00,45.71,45.71,45.69,45.71,3500.0,36.3136,36.3136,36.2977,36.3136,3500.0
2014-02-27 12:35:00,45.69,45.71,45.69,45.71,1700.0,36.2977,36.3136,36.2977,36.3136,1700.0
2014-02-27 12:40:00,45.69,45.71,45.69,45.71,600.0,36.2977,36.3136,36.2977,36.3136,600.0
2014-02-27 12:45:00,45.7,45.72,45.7,45.71,1400.0,36.3056,36.3215,36.3056,36.3136,1400.0
2014-02-27 12:50:00,45.7,45.74,45.7,45.74,3000.0,36.3056,36.3374,36.3056,36.3374,3000.0
2014-02-27 12:55:00,45.75,45.78,45.75,45.78,2500.0,36.3454,36.3692,36.3454,36.3692,2500.0
2014-02-27 13:00:00,45.79,45.82,45.78,45.82,2800.0,36.3771,36.401,36.3692,36.401,2800.0
2014-02-27 13:05:00,45.81,45.81,45.8,45.8,2700.0,36.393,36.393,36.3851,36.3851,2700.0
2014-02-27 13:10:00,45.79,45.81,45.79,45.81,800.0,36.3771,36.393,36.3771,36.393,800.0
2014-02-27 13:15:00,45.82,45.85,45.82,45.82,4300.0,36.401,36.4248,36.401,36.401,4300.0
2014-02-27 13:20:00,45.81,45.85,45.81,45.85,3300.0,36.393,36.4248,36.393,36.4248,3300.0
2014-02-27 13:25:00,45.84,45.86,45.83,45.86,1200.0,36.4169,36.4327,36.4089,36.4327,1200.0
2014-02-27 13:30:00,45.85,45.89,45.85,45.89,1100.0,36.4248,36.4566,36.4248,36.4566,1100.0
2014-02-27 13:35:00,45.88,45.91,45.87,45.91,3500.0,36.4486,36.4725,36.4407,36.4725,3500.0
2014-02-27 13:40:00,45.91,45.91,45.87,45.87,2000.0,36.4725,36.4725,36.4407,36.4407,2000.0
2014-02-27 13:45:00,45.85,45.87,45.85,45.86,900.0,36.4248,36.4407,36.4248,36.4327,900.0
2014-02-27 13:50:00,45.86,45.86,45.82,45.82,2800.0,36.4327,36.4327,36.401,36.401,2800.0
2014-02-27 13:55:00,45.82,45.87,45.8,45.84,6200.0,36.401,36.4407,36.3851,36.4169,6200.0
2014-02-27 14:00:00,45.86,45.88,45.85,45.85,1600.0,36.4327,36.4486,36.4248,36.4248,1600.0
2014-02-27 14:05:00,45.84,45.84,45.79,45.8,2000.0,36.4169,36.4169,36.3771,36.3851,2000.0
2014-02-27 14:10:00,45.8,45.8,45.79,45.79,2800.0,36.3851,36.3851,36.3771,36.3771,2800.0
2014-02-27 14:15:00,45.79,45.85,45.79,45.85,4100.0,36.3771,36.4248,36.3771,36.4248,4100.0
2014-02-27 14:20:00,45.86,45.87,45.82,45.83,4600.0,36.4327,36.4407,36.401,36.4089,4600.0
2014-02-27 14:25:00,45.84,45.84,45.8,45.8,1700.0,36.4169,36.4169,36.3851,36.3851,1700.0
2014-02-27 14:30:00,45.79,45.82,45.78,45.82,1900.0,36.3771,36.401,36.3692,36.401,1900.0
2014-02-27 14:35:00,45.82,45.84,45.81,45.83,4700.0,36.401,36.4169,36.393,36.4089,4700.0
2014-02-27 14:40:00,45.83,45.85,45.83,45.85,7500.0,36.4089,36.4248,36.4089,36.4248,7500.0
2014-02-27 14:45:00,45.85,45.93,45.85,45.93,11400.0,36.4248,36.4884,36.4248,36.4884,11400.0
2014-02-27 14:50:00,45.93,45.94,45.91,45.92,6200.0,36.4884,36.4963,36.4725,36.4804,6200.0
2014-02-27 14:55:00,45.93,45.93,45.9,45.91,6800.0,36.4884,36.4884,36.4645,36.4725,6800.0
2014-02-27 15:00:00,45.93,45.94,45.9,45.91,10200.0,36.4884,36.4963,36.4645,36.4725,10200.0
2014-02-27 15:05:00,45.9,45.92,45.9,45.92,1900.0,36.4645,36.4804,36.4645,36.4804,1900.0
2014-02-27 15:10:00,45.91,45.92,45.88,45.91,8500.0,36.4725,36.4804,36.4486,36.4725,8500.0
2014-02-27 15:15:00,45.92,45.92,45.87,45.91,6100.0,36.4804,36.4804,36.4407,36.4725,6100.0
2014-02-27 15:20:00,45.92,45.93,45.89,45.89,7300.0,36.4804,36.4884,36.4566,36.4566,7300.0
2014-02-27 15:25:00,45.91,45.92,45.89,45.92,3000.0,36.4725,36.4804,36.4566,36.4804,3000.0
2014-02-27 15:30:00,45.91,45.94,45.9,45.91,2900.0,36.4725,36.4963,36.4645,36.4725,2900.0
2014-02-27 15:35:00,45.9,45.91,45.89,45.9,7400.0,36.4645,36.4725,36.4566,36.4645,7400.0
2014-02-27 15:40:00,45.89,45.92,45.88,45.91,6900.0,36.4566,36.4804,36.4486,36.4725,6900.0
2014-02-27 15:45:00,45.9,45.9,45.82,45.82,21200.0,36.4645,36.4645,36.401,36.401,21200.0
2014-02-27 15:50:00,45.82,45.89,45.82,45.88,21200.0,36.401,36.4566,36.401,36.4486,21200.0
2014-02-27 15:55:00,45.87,45.96,45.87,45.96,31400.0,36.4407,36.5122,36.4407,36.5122,31400.0
2014-02-28 09:30:00,45.64,45.94,45.64,45.83,18300.0,36.5405,36.7807,36.5405,36.6926,18300.0
2014-02-28 09:35:00,45.83,45.83,45.73,45.79,15600.0,36.6926,36.6926,36.6126,36.6606,15600.0
2014-02-28 09:40:00,45.81,45.92,45.81,45.89,9800.0,36.6766,36.7647,36.6766,36.7407,9800.0
2014-02-28 09:45:00,45.88,46.0,45.86,45.98,4400.0,36.7326,36.8287,36.7166,36.8127,4400.0
2014-02-28 09:50:00,45.96,45.99,45.95,45.99,3400.0,36.7967,36.8207,36.7887,36.8207,3400.0
2014-02-28 09:55:00,45.99,45.99,45.96,45.97,3900.0,36.8207,36.8207,36.7967,36.8047,3900.0
2014-02-28 10:00:00,45.97,46.0,45.93,45.99,7800.0,36.8047,36.8287,36.7727,36.8207,7800.0
2014-02-28 10:05:00,45.98,46.02,45.97,46.02,10300.0,36.8127,36.8447,36.8047,36.8447,10300.0
2014-02-28 10:10:00,46.02,46.11,46.01,46.11,8300.0,36.8447,36.9168,36.8367,36.9168,8300.0
2014-02-28 10:15:00,46.1,46.11,46.08,46.08,3800.0,36.9088,36.9168,36.8928,36.8928,3800.0
2014-02-28 10:20:00,46.08,46.11,46.04,46.07,3800.0,36.8928,36.9168,36.8607,36.8848,3800.0
2014-02-28 10:25:00,46.07,46.17,46.07,46.08,5900.0,36.8848,36.9648,36.8848,36.8928,5900.0
2014-02-28 10:30:00,46.09,46.13,46.08,46.13,2500.0,36.9008,36.9328,36.8928,36.9328,2500.0
2014-02-28 10:35:00,46.13,46.13,46.05,46.09,2900.0,36.9328,36.9328,36.8688,36.9008,2900.0
2014-02-28 10:40:00,46.06,46.12,46.06,46.12,2300.0,36.8768,36.9248,36.8768,36.9248,2300.0
2014-02-28 10:45:00,46.12,46.13,46.1,46.13,7100.0,36.9248,36.9328,36.9088,36.9328,7100.0
2014-02-28 10:50:00,46.14,46.16,46.14,46.16,2900.0,36.9408,36.9568,36.9408,36.9568,2900.0
2014-02-28 10:55:00,46.16,46.21,46.16,46.2,5400.0,36.9568,36.9969,36.9568,36.9888,5400.0
2014-02-28 11:00:00,46.19,46.2,46.07,46.08,5800.0,36.9808,36.9888,36.8848,36.8928,5800.0
2014-02-28 11:05:00,46.07,46.1,46.07,46.1,2700.0,36.8848,36.9088,36.8848,36.9088,2700.0
2014-02-28 11:10:00,46.1,46.1,46.06,46.06,3300.0,36.9088,36.9088,36.8768,36.8768,3300.0
2014-02-28 11:15:00,46.05,46.06,46.02,46.05,5400.0,36.8688,36.8768,36.8447,36.8688,5400.0
2014-02-28 11:20:00,46.05,46.1,46.03,46.08,3700.0,36.8688,36.9088,36.8527,36.8928,3700.0
2014-02-28 11:25:00,46.08,46.11,46.05,46.06,4500.0,36.8928,36.9168,36.8688,36.8768,4500.0
2014-02-28 11:30:00,46.07,46.08,46.05,46.08,2200.0,36.8848,36.8928,36.8688,36.8928,2200.0
2014-02-28 11:35:00,46.09,46.1,46.08,46.09,4200.0,36.9008,36.9088,36.8928,36.9008,4200.0
2014-02-28 11:40:00,46.09,46.11,46.09,46.11,4700.0,36.9008,36.9168,36.9008,36.9168,4700.0
2014-02-28 11:45:00,46.1,46.13,46.1,46.12,1700.0,36.9088,36.9328,36.9088,36.9248,1700.0
2014-02-28 11:50:00,46.13,46.18,46.12,46.15,5000.0,36.9328,36.9728,36.9248,36.9488,5000.0
2014-02-28 11:55:00,46.15,46.19,46.15,46.17,4700.0,36.9488,36.9808,36.9488,36.9648,4700.0
2014-02-28 12:00:00,46.16,46.18,46.15,46.17,3600.0,36.9568,36.9728,36.9488,36.9648,3600.0
2014-02-28 12:05:00,46.16,46.2,46.16,46.19,3300.0,36.9568,36.9888,36.9568,36.9808,3300.0
2014-02-28 12:10:00,46.2,46.2,46.16,46.17,2900.0,36.9888,36.9888,36.9568,36.9648,2900.0
2014-02-28 12:15:00,46.18,46.2,46.18,46.18,2300.0,36.9728,36.9888,36.9728,36.9728,2300.0
2014-02-28 12:20:00,46.18,46.23,46.18,46.22,3600.0,36.9728,37.0129,36.9728,37.0049,3600.0
2014-02-28 12:25:00,46.22,46.24,46.21,46.23,2800.0,37.0049,37.0209,36.9969,37.0129,2800.0
2014-02-28 12:30:00,46.23,46.25,46.23,46.24,4400.0,37.0129,37.0289,37.0129,37.0209,4400.0
2014-02-28 12:35:00,46.24,46.24,46.2,46.2,2200.0,37.0209,37.0209,36.9888,36.9888,2200.0
2014-02-28 12:40:00,46.18,46.18,46.15,46.16,1100.0,36.9728,36.9728,36.9488,36.9568,1100.0
2014-02-28 12:45:00,46.15,46.17,46.13,46.16,2700.0,36.9488,36.9648,36.9328,36.9568,2700.0
2014-02-28 12:50:00,46.16,46.18,46.14,46.18,10800.0,36.9568,36.9728,36.9408,36.9728,10800.0
2014-02-28 12:55:00,46.19,46.26,46.18,46.26,5300.0,36.9808,37.0369,36.9728,37.0369,5300.0
2014-02-28 13:00:00,46.24,46.28,46.24,46.27,4400.0,37.0209,37.0529,37.0209,37.0449,4400.0
2014-02-28 13:05:00,46.27,46.27,46.26,46.26,3000.0,37.0449,37.0449,37.0369,37.0369,3000.0
2014-02-28 13:10:00,46.26,46.29,46.25,46.27,5400.0,37.0369,37.0609,37.0289,37.0449,5400.0
2014-02-28 13:15:00,46.26,46.29,46.25,46.29,3300.0,37.0369,37.0609,37.0289,37.0609,3300.0
2014-02-28 13:20:00,46.29,46.29,46.28,46.28,4800.0,37.0609,37.0609,37.0529,37.0529,4800.0
2014-02-28 13:25:00,46.27,46.28,46.23,46.25,7300.0,37.0449,37.0529,37.0129,37.0289,7300.0
2014-02-28 13:30:00,46.25,46.26,46.24,46.25,1800.0,37.0289,37.0369,37.0209,37.0289,1800.0
2014-02-28 13:35:00,46.25,46.25,46.22,46.23,900.0,37.0289,37.0289,37.0049,37.0129,900.0
2014-02-28 13:40:00,46.23,46.23,46.19,46.19,8900.0,37.0129,37.0129,36.9808,36.9808,8900.0
2014-02-28 13:45:00,46.14,46.17,46.13,46.15,2200.0,36.9408,36.9648,36.9328,36.9488,2200.0
2014-02-28 13:50:00,46.14,46.15,46.14,46.15,1300.0,36.9408,36.9488,36.9408,36.9488,1300.0
2014-02-28 13:55:00,46.14,46.17,46.13,46.17,3900.0,36.9408,36.9648,36.9328,36.9648,3900.0
2014-02-28 14:00:00,46.17,46.18,46.14,46.16,3400.0,36.9648,36.9728,36.9408,36.9568,3400.0
2014-02-28 14:05:00,46.15,46.16,46.14,46.15,2600.0,36.9488,36.9568,36.9408,36.9488,2600.0
2014-02-28 14:10:00,46.13,46.14,46.11,46.11,800.0,36.9328,36.9408,36.9168,36.9168,800.0
2014-02-28 14:15:00,46.1,46.14,46.09,46.13,6000.0,36.9088,36.9408,36.9008,36.9328,6000.0
2014-02-28 14:20:00,46.13,46.17,46.12,46.16,3600.0,36.9328,36.9648,36.9248,36.9568,3600.0
2014-02-28 14:25:00,46.16,46.17,46.15,46.17,2700.0,36.9568,36.9648,36.9488,36.9648,2700.0
2014-02-28 14:30:00,46.17,46.17,46.15,46.17,4300.0,36.9648,36.9648,36.9488,36.9648,4300.0
2014-02-28 14:35:00,46.16,46.16,46.11,46.14,3100.0,36.9568,36.9568,36.9168,36.9408,3100.0
2014-02-28 14:40:00,46.14,46.16,46.12,46.13,4400.0,36.9408,36.9568,36.9248,36.9328,4400.0
2014-02-28 14:45:00,46.12,46.13,46.08,46.1,2500.0,36.9248,36.9328,36.8928,36.9088,2500.0
2014-02-28 14:50:00,46.1,46.13,46.07,46.08,10800.0,36.9088,36.9328,36.8848,36.8928,10800.0
2014-02-28 14:55:00,46.08,46.11,46.06,46.07,8200.0,36.8928,36.9168,36.8768,36.8848,8200.0
2014-02-28 15:00:00,46.08,46.09,45.94,46.04,7400.0,36.8928,36.9008,36.7807,36.8607,7400.0
2014-02-28 15:05:00,46.05,46.05,45.88,45.88,5200.0,36.8688,36.8688,36.7326,36.7326,5200.0
2014-02-28 15:10:00,45.82,46.02,45.8,46.02,36000.0,36.6846,36.8447,36.6686,36.8447,36000.0
2014-02-28 15:15:00,46.02,46.04,46.0,46.03,9200.0,36.8447,36.8607,36.8287,36.8527,9200.0
2014-02-28 15:20:00,46.0,46.06,46.0,46.05,4900.0,36.8287,36.8768,36.8287,36.8688,4900.0
2014-02-28 15:25:00,46.05,46.13,46.03,46.09,12400.0,36.8688,36.9328,36.8527,36.9008,12400.0
2014-02-28 15:30:00,46.09,46.15,46.09,46.15,5100.0,36.9008,36.9488,36.9008,36.9488,5100.0
2014-02-28 15:35:00,46.16,46.18,46.15,46.17,9800.0,36.9568,36.9728,36.9488,36.9648,9800.0
2014-02-28 15:40:00,46.17,46.25,46.17,46.24,11800.0,36.9648,37.0289,36.9648,37.0209,11800.0
2014-02-28 15:45:00,46.24,46.25,46.17,46.18,19100.0,37.0209,37.0289,36.9648,36.9728,19100.0
2014-02-28 15:50:00,46.18,46.21,46.17,46.2,16000.0,36.9728,36.9969,36.9648,36.9888,16000.0
2014-02-28 15:55:00,46.2,46.26,46.18,46.21,34900.0,36.9888,37.0369,36.9728,36.9969,34900.0
2014-03-03 09:30:00,45.76,45.83,45.53,45.8,14200.0,36.6366,36.6926,36.4524,36.6686,14200.0
2014-03-03 09:35:00,45.8,45.85,45.73,45.79,7900.0,36.6686,36.7086,36.6126,36.6606,7900.0
2014-03-03 09:40:00,45.85,45.94,45.77,45.9,9900.0,36.7086,36.7807,36.6446,36.7487,9900.0
2014-03-03 09:45:00,45.8,45.92,45.76,45.78,10800.0,36.6686,36.7647,36.6366,36.6526,10800.0
2014-03-03 09:50:00,45.78,45.91,45.77,45.88,8200.0,36.6526,36.7567,36.6446,36.7326,8200.0
2014-03-03 09:55:00,45.9,46.03,45.82,46.02,10700.0,36.7487,36.8527,36.6846,36.8447,10700.0
2014-03-03 10:00:00,46.01,46.08,45.89,45.93,9000.0,36.8367,36.8928,36.7407,36.7727,9000.0
2014-03-03 10:05:00,45.92,45.97,45.84,45.84,2500.0,36.7647,36.8047,36.7006,36.7006,2500.0
2014-03-03 10:10:00,45.86,45.93,45.83,45.85,4500.0,36.7166,36.7727,36.6926,36.7086,4500.0
2014-03-03 10:15:00,45.84,45.91,45.79,45.91,3700.0,36.7006,36.7567,36.6606,36.7567,3700.0
2014-03-03 10:20:00,45.9,45.94,45.88,45.89,2300.0,36.7487,36.7807,36.7326,36.7407,2300.0
2014-03-03 10:25:00,45.89,45.99,45.88,45.96,5100.0,36.7407,36.8207,36.7326,36.7967,5100.0
2014-03-03 10:30:00,45.97,45.97,45.87,45.87,3100.0,36.8047,36.8047,36.7246,36.7246,3100.0
2014-03-03 10:35:00,45.87,45.87,45.83,45.85,2300.0,36.7246,36.7246,36.6926,36.7086,2300.0
2014-03-03 10:40:00,45.88,45.91,45.88,45.9,3000.0,36.7326,36.7567,36.7326,36.7487,3000.0
2014-03-03 10:45:00,45.89,45.91,45.88,45.89,3600.0,36.7407,36.7567,36.7326,36.7407,3600.0
2014-03-03 10:50:00,45.89,45.92,45.88,45.89,1900.0,36.7407,36.7647,36.7326,36.7407,1900.0
2014-03-03 10:55:00,45.89,45.91,45.89,45.91,1700.0,36.7407,36.7567,36.7407,36.7567,1700.0
2014-03-03 11:00:00,45.92,45.92,45.88,45.91,4300.0,36.7647,36.7647,36.7326,36.7567,4300.0
2014-03-03 11:05:00,45.91,45.91,45.82,45.84,8000.0,36.7567,36.7567,36.6846,36.7006,8000.0
2014-03-03 11:10:00,45.84,45.88,45.79,45.85,6100.0,36.7006,36.7326,36.6606,36.7086,6100.0
2014-03-03 11:15:00,45.85,45.89,45.83,45.87,6000.0,36.7086,36.7407,36.6926,36.7246,6000.0
2014-03-03 11:20:00,45.85,45.9,45.82,45.87,2900.0,36.7086,36.7487,36.6846,36.7246,2900.0
2014-03-03 11:25:00,45.88,45.88,45.84,45.86,4000.0,36.7326,36.7326,36.7006,36.7166,4000.0
2014-03-03 11:30:00,45.85,45.86,45.84,45.85,6000.0,36.7086,36.7166,36.7006,36.7086,6000.0
2014-03-03 11:35:00,45.86,45.86,45.83,45.84,2600.0,36.7166,36.7166,36.6926,36.7006,2600.0
2014-03-03 11:40:00,45.84,45.85,45.82,45.82,3300.0,36.7006,36.7086,36.6846,36.6846,3300.0
2014-03-03 11:45:00,45.81,45.81,45.75,45.77,3400.0,36.6766,36.6766,36.6286,36.6446,3400.0
2014-03-03 11:50:00,45.78,45.8,45.75,45.8,6800.0,36.6526,36.6686,36.6286,36.6686,6800.0
2014-03-03 11:55:00,45.77,45.8,45.71,45.75,9200.0,36.6446,36.6686,36.5965,36.6286,9200.0
2014-03-03 12:00:00,45.76,45.79,45.7,45.71,6000.0,36.6366,36.6606,36.5885,36.5965,6000.0
2014-03-03 12:05:00,45.73,45.78,45.72,45.75,8700.0,36.6126,36.6526,36.6045,36.6286,8700.0
2014-03-03 12:10:00,45.77,45.87,45.76,45.87,6400.0,36.6446,36.7246,36.6366,36.7246,6400.0
2014-03-03 12:15:00,45.85,45.86,45.82,45.82,1300.0,36.7086,36.7166,36.6846,36.6846,1300.0
2014-03-03 12:20:00,45.81,45.86,45.79,45.86,1400.0,36.6766,36.7166,36.6606,36.7166,1400.0
2014-03-03 12:25:00,45.87,45.89,45.85,45.88,3000.0,36.7246,36.7407,36.7086,36.7326,3000.0
2014-03-03 12:30:00,45.89,45.89,45.87,45.87,900.0,36.7407,36.7407,36.7246,36.7246,900.0
2014-03-03 12:35:00,45.9,45.98,45.9,45.95,3900.0,36.7487,36.8127,36.7487,36.7887,3900.0
2014-03-03 12:40:00,45.94,45.94,45.84,45.85,11600.0,36.7807,36.7807,36.7006,36.7086,11600.0
2014-03-03 12:45:00,45.87,45.87,45.85,45.86,1700.0,36.7246,36.7246,36.7086,36.7166,1700.0
2014-03-03 12:50:00,45.87,45.9,45.87,45.9,700.0,36.7246,36.7487,36.7246,36.7487,700.0
2014-03-03 12:55:00,45.89,45.95,45.89,45.95,1800.0,36.7407,36.7887,36.7407,36.7887,1800.0
2014-03-03 13:00:00,45.98,46.03,45.98,46.01,2800.0,36.8127,36.8527,36.8127,36.8367,2800.0
2014-03-03 13:05:00,46.01,46.02,45.98,46.02,1700.0,36.8367,36.8447,36.8127,36.8447,1700.0
2014-03-03 13:10:00,46.01,46.02,46.0,46.0,1200.0,36.8367,36.8447,36.8287,36.8287,1200.0
2014-03-03 13:15:00,46.0,46.01,46.0,46.01,900.0,36.8287,36.8367,36.8287,36.8367,900.0
2014-03-03 13:20:00,46.01,46.04,46.01,46.02,1200.0,36.8367,36.8607,36.8367,36.8447,1200.0
2014-03-03 13:25:00,46.02,46.02,45.98,45.98,1300.0,36.8447,36.8447,36.8127,36.8127,1300.0
2014-03-03 13:30:00,45.99,45.99,45.96,45.97,1100.0,36.8207,36.8207,36.7967,36.8047,1100.0
2014-03-03 13:35:00,45.97,45.97,45.97,45.97,300.0,36.8047,36.8047,36.8047,36.8047,300.0
2014-03-03 13:40:00,45.97,46.0,45.97,46.0,1400.0,36.8047,36.8287,36.8047,36.8287,1400.0
2014-03-03 13:45:00,46.01,46.01,45.96,45.98,1700.0,36.8367,36.8367,36.7967,36.8127,1700.0
2014-03-03 13:50:00,46.01,46.01,46.0,46.0,1400.0,36.8367,36.8367,36.8287,36.8287,1400.0
2014-03-03 13:55:00,45.99,46.06,45.99,46.05,2100.0,36.8207,36.8768,36.8207,36.8688,2100.0
2014-03-03 14:00:00,46.07,46.09,46.04,46.06,1200.0,36.8848,36.9008,36.8607,36.8768,1200.0
2014-03-03 14:05:00,46.08,46.08,46.02,46.04,2200.0,36.8928,36.8928,36.8447,36.8607,2200.0
2014-03-03 14:10:00,46.07,46.08,46.05,46.07,1500.0,36.8848,36.8928,36.8688,36.8848,1500.0
2014-03-03 14:15:00,46.08,46.08,46.02,46.04,10200.0,36.8928,36.8928,36.8447,36.8607,10200.0
2014-03-03 14:20:00,46.04,46.08,46.01,46.06,7500.0,36.8607,36.8928,36.8367,36.8768,7500.0
2014-03-03 14:25:00,46.07,46.1,46.05,46.05,2500.0,36.8848,36.9088,36.8688,36.8688,2500.0
2014-03-03 14:30:00,46.05,46.06,46.04,46.05,2400.0,36.8688,36.8768,36.8607,36.8688,2400.0
2014-03-03 14:35:00,46.06,46.11,46.06,46.11,1700.0,36.8768,36.9168,36.8768,36.9168,1700.0
2014-03-03 14:40:00,46.1,46.13,46.1,46.13,2200.0,36.9088,36.9328,36.9088,36.9328,2200.0
2014-03-03 14:45:00,46.13,46.16,46.13,46.16,3500.0,36.9328,36.9568,36.9328,36.9568,3500.0
2014-03-03 14:50:00,46.16,46.16,46.12,46.13,3600.0,36.9568,36.9568,36.9248,36.9328,3600.0
2014-03-03 14:55:00,46.13,46.13,46.09,46.09,3400.0,36.9328,36.9328,36.9008,36.9008,3400.0
2014-03-03 15:00:00,46.11,46.11,46.07,46.07,5400.0,36.9168,36.9168,36.8848,36.8848,5400.0
2014-03-03 15:05:00,46.05,46.09,46.03,46.08,5700.0,36.8688,36.9008,36.8527,36.8928,5700.0
2014-03-03 15:10:00,46.07,46.07,45.97,45.98,2900.0,36.8848,36.8848,36.8047,36.8127,2900.0
2014-03-03 15:15:00,45.99,46.0,45.93,46.0,7200.0,36.8207,36.8287,36.7727,36.8287,7200.0
2014-03-03 15:20:00,45.98,46.01,45.95,46.01,4000.0,36.8127,36.8367,36.7887,36.8367,4000.0
2014-03-03 15:25:00,45.99,45.99,45.95,45.99,11800.0,36.8207,36.8207,36.7887,36.8207,11800.0
2014-03-03 15:30:00,45.98,45.99,45.93,45.98,9300.0,36.8127,36.8207,36.7727,36.8127,9300.0
2014-03-03 15:35:00,45.99,46.01,45.95,45.95,9600.0,36.8207,36.8367,36.7887,36.7887,9600.0
2014-03-03 15:40:00,45.96,46.02,45.96,46.01,13000.0,36.7967,36.8447,36.7967,36.8367,13000.0
2014-03-03 15:45:00,46.02,46.06,45.98,45.98,9900.0,36.8447,36.8768,36.8127,36.8127,9900.0
2014-03-03 15:50:00,45.98,46.06,45.98,46.04,17100.0,36.8127,36.8768,36.8127,36.8607,17100.0
2014-03-03 15:55:00,46.05,46.11,46.03,46.11,75000.0,36.8688,36.9168,36.8527,36.9168,75000.0
2014-03-04 09:30:00,46.5,46.68,46.47,46.66,19000.0,37.229,37.3731,37.205,37.3571,19000.0
2014-03-04 09:35:00,46.62,46.62,46.46,46.52,7400.0,37.3251,37.3251,37.197,37.245,7400.0
2014-03-04 09:40:00,46.52,46.52,46.25,46.35,21900.0,37.245,37.245,37.0289,37.1089,21900.0
2014-03-04 09:45:00,46.37,46.43,46.37,46.43,4000.0,37.125,37.173,37.125,37.173,4000.0
2014-03-04 09:50:00,46.44,46.51,46.44,46.44,2600.0,37.181,37.237,37.181,37.181,2600.0
2014-03-04 09:55:00,46.48,46.58,46.48,46.57,9500.0,37.213,37.2931,37.213,37.2851,9500.0
2014-03-04 10:00:00,46.57,46.66,46.57,46.6,4000.0,37.2851,37.3571,37.2851,37.3091,4000.0
2014-03-04 10:05:00,46.6,46.67,46.6,46.67,6400.0,37.3091,37.3651,37.3091,37.3651,6400.0
2014-03-04 10:10:00,46.66,46.7,46.66,46.7,5700.0,37.3571,37.3892,37.3571,37.3892,5700.0
2014-03-04 10:15:00,46.69,46.69,46.66,46.69,4200.0,37.3812,37.3812,37.3571,37.3812,4200.0
2014-03-04 10:20:00,46.68,46.7,46.65,46.66,3900.0,37.3731,37.3892,37.3491,37.3571,3900.0
2014-03-04 10:25:00,46.67,46.74,46.65,46.7,4000.0,37.3651,37.4212,37.3491,37.3892,4000.0
2014-03-04 10:30:00,46.7,46.71,46.66,46.68,2800.0,37.3892,37.3972,37.3571,37.3731,2800.0
2014-03-04 10:35:00,46.69,46.73,46.66,46.72,3600.0,37.3812,37.4132,37.3571,37.4052,3600.0
2014-03-04 10:40:00,46.69,46.74,46.69,46.73,2800.0,37.3812,37.4212,37.3812,37.4132,2800.0
2014-03-04 10:45:00,46.73,46.75,46.69,46.73,8200.0,37.4132,37.4292,37.3812,37.4132,8200.0
2014-03-04 10:50:00,46.74,46.75,46.71,46.74,4100.0,37.4212,37.4292,37.3972,37.4212,4100.0
2014-03-04 10:55:00,46.75,46.8,46.73,46.77,7900.0,37.4292,37.4692,37.4132,37.4452,7900.0
2014-03-04 11:00:00,46.77,46.8,46.72,46.79,6700.0,37.4452,37.4692,37.4052,37.4612,6700.0
2014-03-04 11:05:00,46.79,46.79,46.74,46.76,2500.0,37.4612,37.4612,37.4212,37.4372,2500.0
2014-03-04 11:10:00,46.75,46.78,46.74,46.76,5400.0,37.4292,37.4532,37.4212,37.4372,5400.0
2014-03-04 11:15:00,46.78,46.8,46.75,46.75,3700.0,37.4532,37.4692,37.4292,37.4292,3700.0
2014-03-04 11:20:00,46.75,46.76,46.72,46.75,3700.0,37.4292,37.4372,37.4052,37.4292,3700.0
2014-03-04 11:25:00,46.73,46.78,46.73,46.78,3600.0,37.4132,37.4532,37.4132,37.4532,3600.0
2014-03-04 11:30:00,46.78,46.78,46.75,46.75,5700.0,37.4532,37.4532,37.4292,37.4292,5700.0
2014-03-04 11:35:00,46.77,46.79,46.76,46.76,4600.0,37.4452,37.4612,37.4372,37.4372,4600.0
2014-03-04 11:40:00,46.76,46.77,46.74,46.76,4100.0,37.4372,37.4452,37.4212,37.4372,4100.0
2014-03-04 11:45:00,46.77,46.79,46.77,46.79,1800.0,37.4452,37.4612,37.4452,37.4612,1800.0
2014-03-04 11:50:00,46.77,46.79,46.76,46.77,2600.0,37.4452,37.4612,37.4372,37.4452,2600.0
2014-03-04 11:55:00,46.75,46.77,46.72,46.73,3600.0,37.4292,37.4452,37.4052,37.4132,3600.0
2014-03-04 12:00:00,46.73,46.74,46.69,46.73,4900.0,37.4132,37.4212,37.3812,37.4132,4900.0
2014-03-04 12:05:00,46.72,46.73,46.7,46.72,2500.0,37.4052,37.4132,37.3892,37.4052,2500.0
2014-03-04 12:10:00,46.72,46.74,46.7,46.72,2300.0,37.4052,37.4212,37.3892,37.4052,2300.0
2014-03-04 12:15:00,46.7,46.75,46.7,46.73,2800.0,37.3892,37.4292,37.3892,37.4132,2800.0
2014-03-04 12:20:00,46.74,46.77,46.71,46.71,4000.0,37.4212,37.4452,37.3972,37.3972,4000.0
2014-03-04 12:25:00,46.71,46.76,46.71,46.76,4800.0,37.3972,37.4372,37.3972,37.4372,4800.0
2014-03-04 12:30:00,46.75,46.75,46.71,46.75,3700.0,37.4292,37.4292,37.3972,37.4292,3700.0
2014-03-04 12:35:00,46.75,46.75,46.72,46.72,2900.0,37.4292,37.4292,37.4052,37.4052,2900.0
2014-03-04 12:40:00,46.73,46.74,46.73,46.73,500.0,37.4132,37.4212,37.4132,37.4132,500.0
2014-03-04 12:45:00,46.72,46.73,46.71,46.72,3200.0,37.4052,37.4132,37.3972,37.4052,3200.0
2014-03-04 12:50:00,46.73,46.75,46.73,46.74,2400.0,37.4132,37.4292,37.4132,37.4212,2400.0
2014-03-04 12:55:00,46.71,46.76,46.71,46.76,3700.0,37.3972,37.4372,37.3972,37.4372,3700.0
2014-03-04 13:00:00,46.77,46.77,46.75,46.75,2900.0,37.4452,37.4452,37.4292,37.4292,2900.0
2014-03-04 13:05:00,46.77,46.77,46.74,46.76,3400.0,37.4452,37.4452,37.4212,37.4372,3400.0
2014-03-04 13:10:00,46.75,46.78,46.73,46.78,2400.0,37.4292,37.4532,37.4132,37.4532,2400.0
2014-03-04 13:15:00,46.77,46.78,46.75,46.77,6100.0,37.4452,37.4532,37.4292,37.4452,6100.0
2014-03-04 13:20:00,46.76,46.77,46.72,46.72,2800.0,37.4372,37.4452,37.4052,37.4052,2800.0
2014-03-04 13:25:00,46.74,46.78,46.74,46.77,2500.0,37.4212,37.4532,37.4212,37.4452,2500.0
2014-03-04 13:30:00,46.77,46.78,46.73,46.74,1700.0,37.4452,37.4532,37.4132,37.4212,1700.0
2014-03-04 13:35:00,46.74,46.84,46.74,46.83,8400.0,37.4212,37.5012,37.4212,37.4932,8400.0
2014-03-04 13:40:00,46.82,46.82,46.77,46.78,3900.0,37.4852,37.4852,37.4452,37.4532,3900.0
2014-03-04 13:45:00,46.79,46.85,46.75,46.75,7600.0,37.4612,37.5093,37.4292,37.4292,7600.0
2014-03-04 13:50:00,46.75,46.79,46.72,46.77,4000.0,37.4292,37.4612,37.4052,37.4452,4000.0
2014-03-04 13:55:00,46.76,46.76,46.73,46.74,2500.0,37.4372,37.4372,37.4132,37.4212,2500.0
2014-03-04 14:00:00,46.73,46.73,46.68,46.7,12800.0,37.4132,37.4132,37.3731,37.3892,12800.0
2014-03-04 14:05:00,46.71,46.72,46.69,46.72,5400.0,37.3972,37.4052,37.3812,37.4052,5400.0
2014-03-04 14:10:00,46.75,46.78,46.75,46.77,3900.0,37.4292,37.4532,37.4292,37.4452,3900.0
2014-03-04 14:15:00,46.77,46.79,46.75,46.76,2400.0,37.4452,37.4612,37.4292,37.4372,2400.0
2014-03-04 14:20:00,46.74,46.77,46.73,46.75,2400.0,37.4212,37.4452,37.4132,37.4292,2400.0
2014-03-04 14:25:00,46.73,46.73,46.69,46.7,1900.0,37.4132,37.4132,37.3812,37.3892,1900.0
2014-03-04 14:30:00,46.74,46.77,46.71,46.71,4300.0,37.4212,37.4452,37.3972,37.3972,4300.0
2014-03-04 14:35:00,46.71,46.71,46.68,46.7,4200.0,37.3972,37.3972,37.3731,37.3892,4200.0
2014-03-04 14:40:00,46.71,46.73,46.69,46.69,1800.0,37.3972,37.4132,37.3812,37.3812,1800.0
2014-03-04 14:45:00,46.7,46.72,46.7,46.71,4100.0,37.3892,37.4052,37.3892,37.3972,4100.0
2014-03-04 14:50:00,46.7,46.74,46.7,46.74,2700.0,37.3892,37.4212,37.3892,37.4212,2700.0
2014-03-04 14:55:00,46.76,46.8,46.75,46.77,6400.0,37.4372,37.4692,37.4292,37.4452,6400.0
2014-03-04 15:00:00,46.77,46.83,46.77,46.83,6400.0,37.4452,37.4932,37.4452,37.4932,6400.0
2014-03-04 15:05:00,46.82,46.84,46.82,46.83,4600.0,37.4852,37.5012,37.4852,37.4932,4600.0
2014-03-04 15:10:00,46.83,46.87,46.83,46.86,3900.0,37.4932,37.5253,37.4932,37.5173,3900.0
2014-03-04 15:15:00,46.86,46.94,46.84,46.92,10000.0,37.5173,37.5813,37.5012,37.5653,10000.0
2014-03-04 15:20:00,46.92,46.96,46.9,46.94,5300.0,37.5653,37.5973,37.5493,37.5813,5300.0
2014-03-04 15:25:00,46.94,46.95,46.91,46.94,7300.0,37.5813,37.5893,37.5573,37.5813,7300.0
2014-03-04 15:30:00,46.94,46.94,46.89,46.89,7800.0,37.5813,37.5813,37.5413,37.5413,7800.0
2014-03-04 15:35:00,46.9,46.92,46.89,46.92,8700.0,37.5493,37.5653,37.5413,37.5653,8700.0
2014-03-04 15:40:00,46.92,46.96,46.91,46.95,11100.0,37.5653,37.5973,37.5573,37.5893,11100.0
2014-03-04 15:45:00,46.95,46.95,46.84,46.84,9700.0,37.5893,37.5893,37.5012,37.5012,9700.0
2014-03-04 15:50:00,46.85,46.89,46.84,46.89,19100.0,37.5093,37.5413,37.5012,37.5413,19100.0
2014-03-04 15:55:00,46.89,46.95,46.89,46.94,46400.0,37.5413,37.5893,37.5413,37.5813,46400.0
2014-03-05 09:30:00,46.88,46.93,46.88,46.91,5200.0,37.5333,37.5733,37.5333,37.5573,5200.0
2014-03-05 09:35:00,46.81,46.82,46.63,46.65,8000.0,37.4772,37.4852,37.3331,37.3491,8000.0
2014-03-05 09:40:00,46.64,46.73,46.63,46.69,4600.0,37.3411,37.4132,37.3331,37.3812,4600.0
2014-03-05 09:45:00,46.73,46.75,46.7,46.73,5900.0,37.4132,37.4292,37.3892,37.4132,5900.0
2014-03-05 09:50:00,46.71,46.82,46.71,46.77,8000.0,37.3972,37.4852,37.3972,37.4452,8000.0
2014-03-05 09:55:00,46.77,46.84,46.73,46.75,4800.0,37.4452,37.5012,37.4132,37.4292,4800.0
2014-03-05 10:00:00,46.78,46.82,46.74,46.79,2700.0,37.4532,37.4852,37.4212,37.4612,2700.0
2014-03-05 10:05:00,46.84,46.87,46.84,46.84,1900.0,37.5012,37.5253,37.5012,37.5012,1900.0
2014-03-05 10:10:00,46.83,46.83,46.75,46.75,2800.0,37.4932,37.4932,37.4292,37.4292,2800.0
2014-03-05 10:15:00,46.74,46.84,46.74,46.81,2800.0,37.4212,37.5012,37.4212,37.4772,2800.0
2014-03-05 10:20:00,46.81,46.82,46.77,46.78,2300.0,37.4772,37.4852,37.4452,37.4532,2300.0
2014-03-05 10:25:00,46.77,46.83,46.77,46.8,4100.0,37.4452,37.4932,37.4452,37.4692,4100.0
2014-03-05 10:30:00,46.84,46.84,46.79,46.81,2200.0,37.5012,37.5012,37.4612,37.4772,2200.0
2014-03-05 10:35:00,46.8,46.8,46.7,46.7,6100.0,37.4692,37.4692,37.3892,37.3892,6100.0
2014-03-05 10:40:00,46.69,46.71,46.69,46.69,2400.0,37.3812,37.3972,37.3812,37.3812,2400.0
2014-03-05 10:45:00,46.69,46.74,46.68,46.69,3000.0,37.3812,37.4212,37.3731,37.3812,3000.0
2014-03-05 10:50:00,46.69,46.78,46.66,46.78,3600.0,37.3812,37.4532,37.3571,37.4532,3600.0
2014-03-05 10:55:00,46.77,46.8,46.77,46.77,6000.0,37.4452,37.4692,37.4452,37.4452,6000.0
2014-03-05 11:00:00,46.77,46.82,46.77,46.77,2900.0,37.4452,37.4852,37.4452,37.4452,2900.0
2014-03-05 11:05:00,46.78,46.82,46.77,46.77,11200.0,37.4532,37.4852,37.4452,37.4452,11200.0
2014-03-05 11:10:00,46.75,46.76,46.7,46.7,2400.0,37.4292,37.4372,37.3892,37.3892,2400.0
2014-03-05 11:15:00,46.68,46.71,46.65,46.68,4000.0,37.3731,37.3972,37.3491,37.3731,4000.0
2014-03-05 11:20:00,46.68,46.68,46.65,46.68,2500.0,37.3731,37.3731,37.3491,37.3731,2500.0
2014-03-05 11:25:00,46.67,46.73,46.66,46.67,5500.0,37.3651,37.4132,37.3571,37.3651,5500.0
2014-03-05 11:30:00,46.66,46.68,46.65,46.65,700.0,37.3571,37.3731,37.3491,37.3491,700.0
2014-03-05 11:35:00,46.64,46.67,46.64,46.67,600.0,37.3411,37.3651,37.3411,37.3651,600.0
2014-03-05 11:40:00,46.69,46.7,46.68,46.68,1700.0,37.3812,37.3892,37.3731,37.3731,1700.0
2014-03-05 11:45:00,46.67,46.7,46.66,46.7,600.0,37.3651,37.3892,37.3571,37.3892,600.0
2014-03-05 11:50:00,46.69,46.73,46.69,46.71,6000.0,37.3812,37.4132,37.3812,37.3972,6000.0
2014-03-05 11:55:00,46.69,46.71,46.68,46.71,900.0,37.3812,37.3972,37.3731,37.3972,900.0
2014-03-05 12:00:00,46.7,46.76,46.66,46.7,4000.0,37.3892,37.4372,37.3571,37.3892,4000.0
2014-03-05 12:05:00,46.69,46.71,46.69,46.71,800.0,37.3812,37.3972,37.3812,37.3972,800.0
2014-03-05 12:10:00,46.68,46.69,46.66,46.67,1000.0,37.3731,37.3812,37.3571,37.3651,1000.0
2014-03-05 12:15:00,46.65,46.7,46.65,46.7,600.0,37.3491,37.3892,37.3491,37.3892,600.0
2014-03-05 12:20:00,46.67,46.68,46.64,46.64,2800.0,37.3651,37.3731,37.3411,37.3411,2800.0
2014-03-05 12:25:00,46.63,46.66,46.61,46.66,1600.0,37.3331,37.3571,37.3171,37.3571,1600.0
2014-03-05 12:30:00,46.65,46.67,46.61,46.64,1700.0,37.3491,37.3651,37.3171,37.3411,1700.0
2014-03-05 12:35:00,46.67,46.67,46.66,46.67,700.0,37.3651,37.3651,37.3571,37.3651,700.0
2014-03-05 12:40:00,46.66,46.68,46.65,46.66,3100.0,37.3571,37.3731,37.3491,37.3571,3100.0
2014-03-05 12:45:00,46.67,46.71,46.67,46.71,1100.0,37.3651,37.3972,37.3651,37.3972,1100.0
2014-03-05 12:50:00,46.71,46.71,46.7,46.7,1000.0,37.3972,37.3972,37.3892,37.3892,1000.0
2014-03-05 12:55:00,46.69,46.7,46.68,46.7,1000.0,37.3812,37.3892,37.3731,37.3892,1000.0
2014-03-05 13:00:00,46.7,46.7,46.69,46.69,600.0,37.3892,37.3892,37.3812,37.3812,600.0
2014-03-05 13:05:00,46.71,46.71,46.67,46.69,1100.0,37.3972,37.3972,37.3651,37.3812,1100.0
2014-03-05 13:10:00,46.69,46.7,46.69,46.7,700.0,37.3812,37.3892,37.3812,37.3892,700.0
2014-03-05 13:15:00,46.71,46.72,46.7,46.7,700.0,37.3972,37.4052,37.3892,37.3892,700.0
2014-03-05 13:20:00,46.69,46.73,46.69,46.71,800.0,37.3812,37.4132,37.3812,37.3972,800.0
2014-03-05 13:25:00,46.71,46.71,46.69,46.7,1400.0,37.3972,37.3972,37.3812,37.3892,1400.0
2014-03-05 13:30:00,46.7,46.71,46.68,46.71,1900.0,37.3892,37.3972,37.3731,37.3972,1900.0
2014-03-05 13:35:00,46.72,46.72,46.67,46.67,1300.0,37.4052,37.4052,37.3651,37.3651,1300.0
2014-03-05 13:40:00,46.67,46.69,46.67,46.68,1600.0,37.3651,37.3812,37.3651,37.3731,1600.0
2014-03-05 13:45:00,46.69,46.71,46.67,46.69,2000.0,37.3812,37.3972,37.3651,37.3812,2000.0
2014-03-05 13:50:00,46.67,46.7,46.65,46.69,5300.0,37.3651,37.3892,37.3491,37.3812,5300.0
2014-03-05 13:55:00,46.7,46.72,46.69,46.7,1600.0,37.3892,37.4052,37.3812,37.3892,1600.0
2014-03-05 14:00:00,46.71,46.74,46.71,46.71,2400.0,37.3972,37.4212,37.3972,37.3972,2400.0
2014-03-05 14:05:00,46.7,46.72,46.7,46.71,1200.0,37.3892,37.4052,37.3892,37.3972,1200.0
2014-03-05 14:10:00,46.71,46.73,46.7,46.71,1800.0,37.3972,37.4132,37.3892,37.3972,1800.0
2014-03-05 14:15:00,46.7,46.71,46.66,46.66,5000.0,37.3892,37.3972,37.3571,37.3571,5000.0
2014-03-05 14:20:00,46.66,46.71,46.66,46.7,1600.0,37.3571,37.3972,37.3571,37.3892,1600.0
2014-03-05 14:25:00,46.7,46.73,46.68,46.68,2400.0,37.3892,37.4132,37.3731,37.3731,2400.0
2014-03-05 14:30:00,46.69,46.74,46.69,46.71,3400.0,37.3812,37.4212,37.3812,37.3972,3400.0
2014-03-05 14:35:00,46.71,46.73,46.71,46.72,700.0,37.3972,37.4132,37.3972,37.4052,700.0
2014-03-05 14:40:00,46.72,46.73,46.71,46.71,1000.0,37.4052,37.4132,37.3972,37.3972,1000.0
2014-03-05 14:45:00,46.69,46.71,46.69,46.7,900.0,37.3812,37.3972,37.3812,37.3892,900.0
2014-03-05 14:50:00,46.71,46.74,46.71,46.74,600.0,37.3972,37.4212,37.3972,37.4212,600.0
2014-03-05 14:55:00,46.73,46.74,46.7,46.74,1900.0,37.4132,37.4212,37.3892,37.4212,1900.0
2014-03-05 15:00:00,46.73,46.74,46.72,46.73,900.0,37.4132,37.4212,37.4052,37.4132,900.0
2014-03-05 15:05:00,46.72,46.76,46.71,46.73,4700.0,37.4052,37.4372,37.3972,37.4132,4700.0
2014-03-05 15:10:00,46.72,46.77,46.72,46.77,1800.0,37.4052,37.4452,37.4052,37.4452,1800.0
2014-03-05 15:15:00,46.76,46.77,46.75,46.75,1800.0,37.4372,37.4452,37.4292,37.4292,1800.0
2014-03-05 15:20:00,46.75,46.78,46.74,46.76,1200.0,37.4292,37.4532,37.4212,37.4372,1200.0
2014-03-05 15:25:00,46.76,46.78,46.75,46.75,6900.0,37.4372,37.4532,37.4292,37.4292,6900.0
2014-03-05 15:30:00,46.77,46.79,46.75,46.79,4300.0,37.4452,37.4612,37.4292,37.4612,4300.0
2014-03-05 15:35:00,46.79,46.79,46.73,46.75,4400.0,37.4612,37.4612,37.4132,37.4292,4400.0
2014-03-05 15:40:00,46.75,46.77,46.73,46.75,5800.0,37.4292,37.4452,37.4132,37.4292,5800.0
2014-03-05 15:45:00,46.75,46.78,46.74,46.78,5300.0,37.4292,37.4532,37.4212,37.4532,5300.0
2014-03-05 15:50:00,46.77,46.83,46.77,46.8,17100.0,37.4452,37.4932,37.4452,37.4692,17100.0
2014-03-05 15:55:00,46.81,46.87,46.81,46.84,37200.0,37.4772,37.5253,37.4772,37.5012,37200.0
2014-03-06 09:30:00,46.96,47.0,46.84,46.84,4100.0,37.5973,37.6293,37.5012,37.5012,4100.0
2014-03-06 09:35:00,46.73,46.89,46.72,46.81,3400.0,37.4132,37.5413,37.4052,37.4772,3400.0
2014-03-06 09:40:00,46.88,46.94,46.84,46.87,6300.0,37.5333,37.5813,37.5012,37.5253,6300.0
2014-03-06 09:45:00,46.87,46.88,46.79,46.82,4000.0,37.5253,37.5333,37.4612,37.4852,4000.0
2014-03-06 09:50:00,46.82,46.97,46.81,46.97,2800.0,37.4852,37.6053,37.4772,37.6053,2800.0
2014-03-06 09:55:00,46.95,46.95,46.88,46.88,1200.0,37.5893,37.5893,37.5333,37.5333,1200.0
2014-03-06 10:00:00,46.92,46.94,46.91,46.93,2000.0,37.5653,37.5813,37.5573,37.5733,2000.0
2014-03-06 10:05:00,46.91,46.95,46.91,46.95,300.0,37.5573,37.5893,37.5573,37.5893,300.0
2014-03-06 10:10:00,46.91,46.93,46.86,46.86,2300.0,37.5573,37.5733,37.5173,37.5173,2300.0
2014-03-06 10:15:00,46.85,46.86,46.8,46.8,1200.0,37.5093,37.5173,37.4692,37.4692,1200.0
2014-03-06 10:20:00,46.82,46.86,46.82,46.84,5600.0,37.4852,37.5173,37.4852,37.5012,5600.0
2014-03-06 10:25:00,46.84,46.89,46.83,46.87,1800.0,37.5012,37.5413,37.4932,37.5253,1800.0
2014-03-06 10:30:00,46.89,46.9,46.88,46.88,700.0,37.5413,37.5493,37.5333,37.5333,700.0
2014-03-06 10:35:00,46.89,46.89,46.88,46.89,500.0,37.5413,37.5413,37.5333,37.5413,500.0
2014-03-06 10:40:00,46.91,46.91,46.89,46.89,600.0,37.5573,37.5573,37.5413,37.5413,600.0
2014-03-06 10:45:00,46.9,46.93,46.9,46.93,500.0,37.5493,37.5733,37.5493,37.5733,500.0
2014-03-06 10:50:00,46.94,46.94,46.93,46.93,500.0,37.5813,37.5813,37.5733,37.5733,500.0
2014-03-06 10:55:00,46.95,46.97,46.94,46.97,1100.0,37.5893,37.6053,37.5813,37.6053,1100.0
2014-03-06 11:00:00,46.99,46.99,46.98,46.98,400.0,37.6213,37.6213,37.6133,37.6133,400.0
2014-03-06 11:05:00,46.96,46.97,46.95,46.97,1600.0,37.5973,37.6053,37.5893,37.6053,1600.0
2014-03-06 11:10:00,46.98,47.04,46.98,47.0,4800.0,37.6133,37.6614,37.6133,37.6293,4800.0
2014-03-06 11:15:00,47.0,47.01,46.99,47.0,6600.0,37.6293,37.6374,37.6213,37.6293,6600.0
2014-03-06 11:20:00,47.03,47.06,47.02,47.04,3200.0,37.6534,37.6774,37.6454,37.6614,3200.0
2014-03-06 11:25:00,47.04,47.05,47.03,47.03,3700.0,37.6614,37.6694,37.6534,37.6534,3700.0
2014-03-06 11:30:00,47.02,47.06,47.01,47.03,4700.0,37.6454,37.6774,37.6374,37.6534,4700.0
2014-03-06 11:35:00,47.05,47.06,47.03,47.06,1700.0,37.6694,37.6774,37.6534,37.6774,1700.0
2014-03-06 11:40:00,47.07,47.11,47.07,47.11,1700.0,37.6854,37.7174,37.6854,37.7174,1700.0
2014-03-06 11:45:00,47.09,47.14,47.07,47.14,2200.0,37.7014,37.7414,37.6854,37.7414,2200.0
2014-03-06 11:50:00,47.14,47.14,47.12,47.13,800.0,37.7414,37.7414,37.7254,37.7334,800.0
2014-03-06 11:55:00,47.14,47.19,47.14,47.17,2500.0,37.7414,37.7815,37.7414,37.7655,2500.0
2014-03-06 12:00:00,47.15,47.22,47.15,47.21,4800.0,37.7494,37.8055,37.7494,37.7975,4800.0
2014-03-06 12:05:00,47.21,47.23,47.21,47.23,2100.0,37.7975,37.8135,37.7975,37.8135,2100.0
2014-03-06 12:10:00,47.23,47.26,47.23,47.25,1200.0,37.8135,37.8375,37.8135,37.8295,1200.0
2014-03-06 12:15:00,47.25,47.26,47.21,47.25,4000.0,37.8295,37.8375,37.7975,37.8295,4000.0
2014-03-06 12:20:00,47.24,47.26,47.22,47.22,1400.0,37.8215,37.8375,37.8055,37.8055,1400.0
2014-03-06 12:25:00,47.24,47.25,47.23,47.25,3400.0,37.8215,37.8295,37.8135,37.8295,3400.0
2014-03-06 12:30:00,47.25,47.25,47.24,47.24,400.0,37.8295,37.8295,37.8215,37.8215,400.0
2014-03-06 12:35:00,47.23,47.27,47.23,47.25,2400.0,37.8135,37.8455,37.8135,37.8295,2400.0
2014-03-06 12:40:00,47.25,47.25,47.25,47.25,200.0,37.8295,37.8295,37.8295,37.8295,200.0
2014-03-06 12:45:00,47.24,47.24,47.23,47.23,1100.0,37.8215,37.8215,37.8135,37.8135,1100.0
2014-03-06 12:50:00,47.23,47.23,47.23,47.23,400.0,37.8135,37.8135,37.8135,37.8135,400.0
2014-03-06 12:55:00,47.24,47.25,47.24,47.25,2300.0,37.8215,37.8295,37.8215,37.8295,2300.0
2014-03-06 13:00:00,47.25,47.27,47.24,47.24,1500.0,37.8295,37.8455,37.8215,37.8215,1500.0
2014-03-06 13:05:00,47.24,47.28,47.24,47.28,1300.0,37.8215,37.8535,37.8215,37.8535,1300.0
2014-03-06 13:10:00,47.25,47.26,47.19,47.21,2100.0,37.8295,37.8375,37.7815,37.7975,2100.0
2014-03-06 13:15:00,47.19,47.22,47.18,47.22,3100.0,37.7815,37.8055,37.7735,37.8055,3100.0
2014-03-06 13:20:00,47.2,47.23,47.2,47.22,800.0,37.7895,37.8135,37.7895,37.8055,800.0
2014-03-06 13:25:00,47.24,47.24,47.21,47.21,1000.0,37.8215,37.8215,37.7975,37.7975,1000.0
2014-03-06 13:30:00,47.2,47.21,47.19,47.2,1100.0,37.7895,37.7975,37.7815,37.7895,1100.0
2014-03-06 13:35:00,47.19,47.21,47.19,47.2,1000.0,37.7815,37.7975,37.7815,37.7895,1000.0
2014-03-06 13:40:00,47.2,47.2,47.18,47.2,600.0,37.7895,37.7895,37.7735,37.7895,600.0
2014-03-06 13:45:00,47.2,47.22,47.18,47.18,1900.0,37.7895,37.8055,37.7735,37.7735,1900.0
2014-03-06 13:50:00,47.18,47.18,47.18,47.18,800.0,37.7735,37.7735,37.7735,37.7735,800.0
2014-03-06 13:55:00,47.18,47.18,47.13,47.15,2200.0,37.7735,37.7735,37.7334,37.7494,2200.0
2014-03-06 14:00:00,47.16,47.16,47.14,47.14,2800.0,37.7574,37.7574,37.7414,37.7414,2800.0
2014-03-06 14:05:00,47.14,47.15,47.12,47.12,3000.0,37.7414,37.7494,37.7254,37.7254,3000.0
2014-03-06 14:10:00,47.12,47.15,47.12,47.14,2900.0,37.7254,37.7494,37.7254,37.7414,2900.0
2014-03-06 14:15:00,47.13,47.13,47.1,47.12,2200.0,37.7334,37.7334,37.7094,37.7254,2200.0
2014-03-06 14:20:00,47.13,47.14,47.1,47.12,4800.0,37.7334,37.7414,37.7094,37.7254,4800.0
2014-03-06 14:25:00,47.13,47.16,47.13,47.14,3100.0,37.7334,37.7574,37.7334,37.7414,3100.0
2014-03-06 14:30:00,47.14,47.16,47.13,47.16,4900.0,37.7414,37.7574,37.7334,37.7574,4900.0
2014-03-06 14:35:00,47.16,47.16,47.13,47.15,8800.0,37.7574,37.7574,37.7334,37.7494,8800.0
2014-03-06 14:40:00,47.14,47.19,47.14,47.19,3200.0,37.7414,37.7815,37.7414,37.7815,3200.0
2014-03-06 14:45:00,47.19,47.2,47.19,47.2,2400.0,37.7815,37.7895,37.7815,37.7895,2400.0
2014-03-06 14:50:00,47.2,47.22,47.2,47.2,6000.0,37.7895,37.8055,37.7895,37.7895,6000.0
2014-03-06 14:55:00,47.22,47.26,47.21,47.24,4800.0,37.8055,37.8375,37.7975,37.8215,4800.0
2014-03-06 15:00:00,47.24,47.24,47.15,47.17,9100.0,37.8215,37.8215,37.7494,37.7655,9100.0
2014-03-06 15:05:00,47.17,47.18,47.12,47.12,7300.0,37.7655,37.7735,37.7254,37.7254,7300.0
2014-03-06 15:10:00,47.11,47.17,47.11,47.17,3600.0,37.7174,37.7655,37.7174,37.7655,3600.0
2014-03-06 15:15:00,47.2,47.21,47.18,47.2,27800.0,37.7895,37.7975,37.7735,37.7895,27800.0
2014-03-06 15:20:00,47.21,47.23,47.2,47.21,2200.0,37.7975,37.8135,37.7895,37.7975,2200.0
2014-03-06 15:25:00,47.21,47.23,47.18,47.2,49200.0,37.7975,37.8135,37.7735,37.7895,49200.0
2014-03-06 15:30:00,47.21,47.24,47.2,47.23,3000.0,37.7975,37.8215,37.7895,37.8135,3000.0
2014-03-06 15:35:00,47.24,47.26,47.24,47.24,3400.0,37.8215,37.8375,37.8215,37.8215,3400.0
2014-03-06 15:40:00,47.25,47.25,47.2,47.2,5400.0,37.8295,37.8295,37.7895,37.7895,5400.0
2014-03-06 15:45:00,47.2,47.22,47.18,47.2,10300.0,37.7895,37.8055,37.7735,37.7895,10300.0
2014-03-06 15:50:00,47.2,47.21,47.16,47.18,13100.0,37.7895,37.7975,37.7574,37.7735,13100.0
2014-03-06 15:55:00,47.18,47.22,47.16,47.22,19800.0,37.7735,37.8055,37.7574,37.8055,19800.0
2014-03-07 09:30:00,47.41,47.52,47.27,47.27,6700.0,37.9576,38.0457,37.8455,37.8455,6700.0
2014-03-07 09:35:00,47.21,47.29,47.11,47.23,20800.0,37.7975,37.8615,37.7174,37.8135,20800.0
2014-03-07 09:40:00,47.28,47.3,47.2,47.2,5400.0,37.8535,37.8695,37.7895,37.7895,5400.0
2014-03-07 09:45:00,47.21,47.28,47.17,47.19,6900.0,37.7975,37.8535,37.7655,37.7815,6900.0
2014-03-07 09:50:00,47.18,47.21,47.11,47.15,2300.0,37.7735,37.7975,37.7174,37.7494,2300.0
2014-03-07 09:55:00,47.18,47.27,47.18,47.26,6900.0,37.7735,37.8455,37.7735,37.8375,6900.0
2014-03-07 10:00:00,47.23,47.3,47.2,47.3,7700.0,37.8135,37.8695,37.7895,37.8695,7700.0
2014-03-07 10:05:00,47.25,47.26,47.2,47.23,4400.0,37.8295,37.8375,37.7895,37.8135,4400.0
2014-03-07 10:10:00,47.24,47.27,47.18,47.25,12100.0,37.8215,37.8455,37.7735,37.8295,12100.0
2014-03-07 10:15:00,47.25,47.25,47.17,47.19,7600.0,37.8295,37.8295,37.7655,37.7815,7600.0
2014-03-07 10:20:00,47.2,47.25,47.19,47.2,3400.0,37.7895,37.8295,37.7815,37.7895,3400.0
2014-03-07 10:25:00,47.2,47.21,47.19,47.21,2100.0,37.7895,37.7975,37.7815,37.7975,2100.0
2014-03-07 10:30:00,47.22,47.22,47.15,47.17,3000.0,37.8055,37.8055,37.7494,37.7655,3000.0
2014-03-07 10:35:00,47.15,47.18,47.12,47.14,8100.0,37.7494,37.7735,37.7254,37.7414,8100.0
2014-03-07 10:40:00,47.15,47.2,47.15,47.16,2500.0,37.7494,37.7895,37.7494,37.7574,2500.0
2014-03-07 10:45:00,47.14,47.16,47.09,47.13,2300.0,37.7414,37.7574,37.7014,37.7334,2300.0
2014-03-07 10:50:00,47.13,47.16,47.13,47.14,1100.0,37.7334,37.7574,37.7334,37.7414,1100.0
2014-03-07 10:55:00,47.11,47.13,47.09,47.1,1100.0,37.7174,37.7334,37.7014,37.7094,1100.0
2014-03-07 11:00:00,47.08,47.08,46.99,47.0,2200.0,37.6934,37.6934,37.6213,37.6293,2200.0
2014-03-07 11:05:00,47.0,47.01,47.0,47.01,3900.0,37.6293,37.6374,37.6293,37.6374,3900.0
2014-03-07 11:10:00,47.0,47.01,46.98,47.01,2300.0,37.6293,37.6374,37.6133,37.6374,2300.0
2014-03-07 11:15:00,46.98,47.05,46.94,47.05,8700.0,37.6133,37.6694,37.5813,37.6694,8700.0
2014-03-07 11:20:00,47.05,47.09,47.02,47.09,1500.0,37.6694,37.7014,37.6454,37.7014,1500.0
2014-03-07 11:25:00,47.07,47.09,47.05,47.07,1700.0,37.6854,37.7014,37.6694,37.6854,1700.0
2014-03-07 11:30:00,47.05,47.05,47.05,47.05,400.0,37.6694,37.6694,37.6694,37.6694,400.0
2014-03-07 11:35:00,47.06,47.09,47.06,47.09,700.0,37.6774,37.7014,37.6774,37.7014,700.0
2014-03-07 11:40:00,47.08,47.13,47.06,47.11,1800.0,37.6934,37.7334,37.6774,37.7174,1800.0
2014-03-07 11:45:00,47.15,47.2,47.15,47.2,900.0,37.7494,37.7895,37.7494,37.7895,900.0
2014-03-07 11:50:00,47.18,47.19,47.17,47.18,900.0,37.7735,37.7815,37.7655,37.7735,900.0
2014-03-07 11:55:00,47.18,47.22,47.18,47.2,1900.0,37.7735,37.8055,37.7735,37.7895,1900.0
2014-03-07 12:00:00,47.23,47.23,47.19,47.19,1000.0,37.8135,37.8135,37.7815,37.7815,1000.0
2014-03-07 12:05:00,47.16,47.18,47.12,47.17,2000.0,37.7574,37.7735,37.7254,37.7655,2000.0
2014-03-07 12:10:00,47.19,47.23,47.19,47.21,2000.0,37.7815,37.8135,37.7815,37.7975,2000.0
2014-03-07 12:15:00,47.22,47.23,47.19,47.2,2700.0,37.8055,37.8135,37.7815,37.7895,2700.0
2014-03-07 12:20:00,47.19,47.19,47.16,47.19,3500.0,37.7815,37.7815,37.7574,37.7815,3500.0
2014-03-07 12:25:00,47.19,47.22,47.19,47.22,700.0,37.7815,37.8055,37.7815,37.8055,700.0
2014-03-07 12:30:00,47.21,47.21,47.11,47.13,2700.0,37.7975,37.7975,37.7174,37.7334,2700.0
2014-03-07 12:35:00,47.15,47.19,47.15,47.19,300.0,37.7494,37.7815,37.7494,37.7815,300.0
2014-03-07 12:40:00,47.21,47.21,47.19,47.19,500.0,37.7975,37.7975,37.7815,37.7815,500.0
2014-03-07 12:45:00,47.2,47.2,47.16,47.16,1800.0,37.7895,37.7895,37.7574,37.7574,1800.0
2014-03-07 12:50:00,47.18,47.19,47.17,47.17,1200.0,37.7735,37.7815,37.7655,37.7655,1200.0
2014-03-07 12:55:00,47.16,47.17,47.13,47.13,1100.0,37.7574,37.7655,37.7334,37.7334,1100.0
2014-03-07 13:00:00,47.12,47.12,47.1,47.11,2500.0,37.7254,37.7254,37.7094,37.7174,2500.0
2014-03-07 13:05:00,47.12,47.14,47.09,47.14,1600.0,37.7254,37.7414,37.7014,37.7414,1600.0
2014-03-07 13:10:00,47.14,47.15,47.13,47.13,1500.0,37.7414,37.7494,37.7334,37.7334,1500.0
2014-03-07 13:15:00,47.14,47.14,47.08,47.08,3000.0,37.7414,37.7414,37.6934,37.6934,3000.0
2014-03-07 13:20:00,47.09,47.09,47.02,47.06,13600.0,37.7014,37.7014,37.6454,37.6774,13600.0
2014-03-07 13:25:00,47.06,47.12,47.05,47.11,4900.0,37.6774,37.7254,37.6694,37.7174,4900.0
2014-03-07 13:30:00,47.1,47.12,47.1,47.12,1500.0,37.7094,37.7254,37.7094,37.7254,1500.0
2014-03-07 13:35:00,47.12,47.12,47.06,47.08,3800.0,37.7254,37.7254,37.6774,37.6934,3800.0
2014-03-07 13:40:00,47.06,47.07,47.03,47.04,2900.0,37.6774,37.6854,37.6534,37.6614,2900.0
2014-03-07 13:45:00,47.04,47.04,47.01,47.01,4900.0,37.6614,37.6614,37.6374,37.6374,4900.0
2014-03-07 13:50:00,47.0,47.01,46.98,47.0,4300.0,37.6293,37.6374,37.6133,37.6293,4300.0
2014-03-07 13:55:00,47.02,47.05,47.0,47.0,3700.0,37.6454,37.6694,37.6293,37.6293,3700.0
2014-03-07 14:00:00,47.0,47.03,46.99,47.01,5000.0,37.6293,37.6534,37.6213,37.6374,5000.0
2014-03-07 14:05:00,47.0,47.0,46.98,46.99,4600.0,37.6293,37.6293,37.6133,37.6213,4600.0
2014-03-07 14:10:00,46.99,47.01,46.97,46.97,7200.0,37.6213,37.6374,37.6053,37.6053,7200.0
2014-03-07 14:15:00,46.97,46.98,46.94,46.95,7200.0,37.6053,37.6133,37.5813,37.5893,7200.0
2014-03-07 14:20:00,46.94,46.99,46.94,46.99,4300.0,37.5813,37.6213,37.5813,37.6213,4300.0
2014-03-07 14:25:00,46.99,47.01,46.96,46.98,6600.0,37.6213,37.6374,37.5973,37.6133,6600.0
2014-03-07 14:30:00,46.98,47.0,46.94,46.94,6300.0,37.6133,37.6293,37.5813,37.5813,6300.0
2014-03-07 14:35:00,46.96,46.98,46.93,46.97,11700.0,37.5973,37.6133,37.5733,37.6053,11700.0
2014-03-07 14:40:00,46.94,46.96,46.92,46.93,5900.0,37.5813,37.5973,37.5653,37.5733,5900.0
2014-03-07 14:45:00,46.93,46.98,46.93,46.95,7600.0,37.5733,37.6133,37.5733,37.5893,7600.0
2014-03-07 14:50:00,46.96,47.01,46.94,47.01,3000.0,37.5973,37.6374,37.5813,37.6374,3000.0
2014-03-07 14:55:00,46.98,47.04,46.98,47.03,5500.0,37.6133,37.6614,37.6133,37.6534,5500.0
2014-03-07 15:00:00,47.04,47.06,47.0,47.03,3900.0,37.6614,37.6774,37.6293,37.6534,3900.0
2014-03-07 15:05:00,47.04,47.07,47.04,47.06,2400.0,37.6614,37.6854,37.6614,37.6774,2400.0
2014-03-07 15:10:00,47.06,47.07,47.03,47.05,5000.0,37.6774,37.6854,37.6534,37.6694,5000.0
2014-03-07 15:15:00,47.05,47.07,47.05,47.06,1900.0,37.6694,37.6854,37.6694,37.6774,1900.0
2014-03-07 15:20:00,47.06,47.07,47.03,47.05,5600.0,37.6774,37.6854,37.6534,37.6694,5600.0
2014-03-07 15:25:00,47.04,47.06,47.01,47.01,5200.0,37.6614,37.6774,37.6374,37.6374,5200.0
2014-03-07 15:30:00,47.01,47.05,46.97,46.97,10300.0,37.6374,37.6694,37.6053,37.6053,10300.0
2014-03-07 15:35:00,46.98,46.98,46.93,46.94,6800.0,37.6133,37.6133,37.5733,37.5813,6800.0
2014-03-07 15:40:00,46.94,46.99,46.94,46.99,6900.0,37.5813,37.6213,37.5813,37.6213,6900.0
2014-03-07 15:45:00,46.99,47.03,46.99,47.03,12300.0,37.6213,37.6534,37.6213,37.6534,12300.0
2014-03-07 15:50:00,47.02,47.06,47.02,47.03,17800.0,37.6454,37.6774,37.6454,37.6534,17800.0
2014-03-07 15:55:00,47.03,47.06,47.01,47.06,41000.0,37.6534,37.6774,37.6374,37.6774,41000.0
2014-03-10 09:30:00,46.98,47.29,46.94,47.04,5100.0,37.6133,37.8615,37.5813,37.6614,5100.0
2014-03-10 09:35:00,47.18,47.18,46.99,47.1,3700.0,37.7735,37.7735,37.6213,37.7094,3700.0
2014-03-10 09:40:00,47.08,47.14,47.08,47.14,3600.0,37.6934,37.7414,37.6934,37.7414,3600.0
2014-03-10 09:45:00,47.17,47.27,47.17,47.25,5300.0,37.7655,37.8455,37.7655,37.8295,5300.0
2014-03-10 09:50:00,47.24,47.27,47.22,47.25,3800.0,37.8215,37.8455,37.8055,37.8295,3800.0
2014-03-10 09:55:00,47.25,47.3,47.22,47.3,7200.0,37.8295,37.8695,37.8055,37.8695,7200.0
2014-03-10 10:00:00,47.27,47.27,47.24,47.24,3800.0,37.8455,37.8455,37.8215,37.8215,3800.0
2014-03-10 10:05:00,47.23,47.26,47.21,47.26,4300.0,37.8135,37.8375,37.7975,37.8375,4300.0
2014-03-10 10:10:00,47.27,47.27,47.19,47.21,3700.0,37.8455,37.8455,37.7815,37.7975,3700.0
2014-03-10 10:15:00,47.2,47.23,47.19,47.19,6100.0,37.7895,37.8135,37.7815,37.7815,6100.0
2014-03-10 10:20:00,47.19,47.19,47.17,47.17,1600.0,37.7815,37.7815,37.7655,37.7655,1600.0
2014-03-10 10:25:00,47.14,47.16,47.13,47.13,2200.0,37.7414,37.7574,37.7334,37.7334,2200.0
2014-03-10 10:30:00,47.15,47.22,47.14,47.17,4600.0,37.7494,37.8055,37.7414,37.7655,4600.0
2014-03-10 10:35:00,47.16,47.19,47.15,47.18,3200.0,37.7574,37.7815,37.7494,37.7735,3200.0
2014-03-10 10:40:00,47.17,47.17,47.1,47.12,2700.0,37.7655,37.7655,37.7094,37.7254,2700.0
2014-03-10 10:45:00,47.13,47.16,47.13,47.16,400.0,37.7334,37.7574,37.7334,37.7574,400.0
2014-03-10 10:50:00,47.15,47.16,46.99,47.01,26300.0,37.7494,37.7574,37.6213,37.6374,26300.0
2014-03-10 10:55:00,47.03,47.06,47.01,47.05,4900.0,37.6534,37.6774,37.6374,37.6694,4900.0
2014-03-10 11:00:00,47.03,47.03,47.0,47.0,1500.0,37.6534,37.6534,37.6293,37.6293,1500.0
2014-03-10 11:05:00,46.99,47.1,46.99,47.08,3100.0,37.6213,37.7094,37.6213,37.6934,3100.0
2014-03-10 11:10:00,47.11,47.11,47.09,47.11,2100.0,37.7174,37.7174,37.7014,37.7174,2100.0
2014-03-10 11:15:00,47.12,47.18,47.12,47.18,2900.0,37.7254,37.7735,37.7254,37.7735,2900.0
2014-03-10 11:20:00,47.16,47.16,47.04,47.1,20000.0,37.7574,37.7574,37.6614,37.7094,20000.0
2014-03-10 11:25:00,47.11,47.15,47.1,47.12,8900.0,37.7174,37.7494,37.7094,37.7254,8900.0
2014-03-10 11:30:00,47.13,47.13,46.92,47.07,17800.0,37.7334,37.7334,37.5653,37.6854,17800.0
2014-03-10 11:35:00,47.06,47.09,47.06,47.08,5200.0,37.6774,37.7014,37.6774,37.6934,5200.0
2014-03-10 11:40:00,47.08,47.11,47.08,47.1,1100.0,37.6934,37.7174,37.6934,37.7094,1100.0
2014-03-10 11:45:00,47.13,47.13,47.11,47.12,800.0,37.7334,37.7334,37.7174,37.7254,800.0
2014-03-10 11:50:00,47.12,47.12,47.04,47.04,2400.0,37.7254,37.7254,37.6614,37.6614,2400.0
2014-03-10 11:55:00,47.03,47.03,47.0,47.01,2900.0,37.6534,37.6534,37.6293,37.6374,2900.0
2014-03-10 12:00:00,47.02,47.05,47.01,47.05,7100.0,37.6454,37.6694,37.6374,37.6694,7100.0
2014-03-10 12:05:00,47.06,47.08,47.06,47.07,2200.0,37.6774,37.6934,37.6774,37.6854,2200.0
2014-03-10 12:10:00,47.07,47.07,47.04,47.05,2400.0,37.6854,37.6854,37.6614,37.6694,2400.0
2014-03-10 12:15:00,47.06,47.08,47.05,47.07,2500.0,37.6774,37.6934,37.6694,37.6854,2500.0
2014-03-10 12:20:00,47.08,47.1,47.08,47.1,2700.0,37.6934,37.7094,37.6934,37.7094,2700.0
2014-03-10 12:25:00,47.1,47.12,47.07,47.09,2200.0,37.7094,37.7254,37.6854,37.7014,2200.0
2014-03-10 12:30:00,47.11,47.13,47.11,47.13,2000.0,37.7174,37.7334,37.7174,37.7334,2000.0
2014-03-10 12:35:00,47.14,47.15,47.1,47.12,4100.0,37.7414,37.7494,37.7094,37.7254,4100.0
2014-03-10 12:40:00,47.11,47.12,47.09,47.12,1600.0,37.7174,37.7254,37.7014,37.7254,1600.0
2014-03-10 12:45:00,47.14,47.14,47.1,47.13,2300.0,37.7414,37.7414,37.7094,37.7334,2300.0
2014-03-10 12:50:00,47.14,47.16,47.14,47.14,3000.0,37.7414,37.7574,37.7414,37.7414,3000.0
2014-03-10 12:55:00,47.14,47.19,47.13,47.17,2100.0,37.7414,37.7815,37.7334,37.7655,2100.0
2014-03-10 13:00:00,47.18,47.23,47.18,47.21,3600.0,37.7735,37.8135,37.7735,37.7975,3600.0
2014-03-10 13:05:00,47.22,47.22,47.21,47.22,800.0,37.8055,37.8055,37.7975,37.8055,800.0
2014-03-10 13:10:00,47.24,47.25,47.24,47.25,2400.0,37.8215,37.8295,37.8215,37.8295,2400.0
2014-03-10 13:15:00,47.24,47.25,47.24,47.25,3000.0,37.8215,37.8295,37.8215,37.8295,3000.0
2014-03-10 13:20:00,47.24,47.26,47.23,47.24,2400.0,37.8215,37.8375,37.8135,37.8215,2400.0
2014-03-10 13:25:00,47.25,47.26,47.24,47.26,900.0,37.8295,37.8375,37.8215,37.8375,900.0
2014-03-10 13:30:00,47.25,47.25,47.2,47.21,2900.0,37.8295,37.8295,37.7895,37.7975,2900.0
2014-03-10 13:35:00,47.2,47.21,47.19,47.21,2200.0,37.7895,37.7975,37.7815,37.7975,2200.0
2014-03-10 13:40:00,47.21,47.21,47.2,47.21,1600.0,37.7975,37.7975,37.7895,37.7975,1600.0
2014-03-10 13:45:00,47.21,47.23,47.21,47.23,1900.0,37.7975,37.8135,37.7975,37.8135,1900.0
2014-03-10 13:50:00,47.24,47.25,47.21,47.21,2800.0,37.8215,37.8295,37.7975,37.7975,2800.0
2014-03-10 13:55:00,47.21,47.25,47.21,47.24,2500.0,37.7975,37.8295,37.7975,37.8215,2500.0
2014-03-10 14:00:00,47.23,47.24,47.21,47.22,2800.0,37.8135,37.8215,37.7975,37.8055,2800.0
2014-03-10 14:05:00,47.23,47.26,47.21,47.26,2600.0,37.8135,37.8375,37.7975,37.8375,2600.0
2014-03-10 14:10:00,47.26,47.3,47.25,47.3,6200.0,37.8375,37.8695,37.8295,37.8695,6200.0
2014-03-10 14:15:00,47.3,47.3,47.27,47.28,3500.0,37.8695,37.8695,37.8455,37.8535,3500.0
2014-03-10 14:20:00,47.28,47.29,47.26,47.26,3400.0,37.8535,37.8615,37.8375,37.8375,3400.0
2014-03-10 14:25:00,47.27,47.31,47.27,47.28,2900.0,37.8455,37.8775,37.8455,37.8535,2900.0
2014-03-10 14:30:00,47.26,47.28,47.25,47.28,3300.0,37.8375,37.8535,37.8295,37.8535,3300.0
2014-03-10 14:35:00,47.28,47.31,47.26,47.29,4400.0,37.8535,37.8775,37.8375,37.8615,4400.0
2014-03-10 14:40:00,47.28,47.29,47.26,47.27,2800.0,37.8535,37.8615,37.8375,37.8455,2800.0
2014-03-10 14:45:00,47.25,47.29,47.25,47.29,5700.0,37.8295,37.8615,37.8295,37.8615,5700.0
2014-03-10 14:50:00,47.31,47.31,47.26,47.29,10000.0,37.8775,37.8775,37.8375,37.8615,10000.0
2014-03-10 14:55:00,47.28,47.29,47.28,47.28,1400.0,37.8535,37.8615,37.8535,37.8535,1400.0
2014-03-10 15:00:00,47.28,47.29,47.26,47.27,2200.0,37.8535,37.8615,37.8375,37.8455,2200.0
2014-03-10 15:05:00,47.27,47.27,47.25,47.27,5600.0,37.8455,37.8455,37.8295,37.8455,5600.0
2014-03-10 15:10:00,47.27,47.28,47.25,47.27,5400.0,37.8455,37.8535,37.8295,37.8455,5400.0
2014-03-10 15:15:00,47.27,47.27,47.24,47.26,9100.0,37.8455,37.8455,37.8215,37.8375,9100.0
2014-03-10 15:20:00,47.26,47.27,47.25,47.26,5800.0,37.8375,37.8455,37.8295,37.8375,5800.0
2014-03-10 15:25:00,47.27,47.27,47.24,47.25,6000.0,37.8455,37.8455,37.8215,37.8295,6000.0
2014-03-10 15:30:00,47.26,47.28,47.25,47.27,6500.0,37.8375,37.8535,37.8295,37.8455,6500.0
2014-03-10 15:35:00,47.28,47.29,47.26,47.27,7400.0,37.8535,37.8615,37.8375,37.8455,7400.0
2014-03-10 15:40:00,47.27,47.27,47.23,47.24,8200.0,37.8455,37.8455,37.8135,37.8215,8200.0
2014-03-10 15:45:00,47.24,47.3,47.24,47.3,25500.0,37.8215,37.8695,37.8215,37.8695,25500.0
2014-03-10 15:50:00,47.3,47.3,47.29,47.3,20600.0,37.8695,37.8695,37.8615,37.8695,20600.0
2014-03-10 15:55:00,47.3,47.3,47.24,47.26,112600.0,37.8695,37.8695,37.8215,37.8375,112600.0
2014-03-11 09:30:00,47.31,47.43,47.25,47.31,10500.0,37.8775,37.9736,37.8295,37.8775,10500.0
2014-03-11 09:35:00,47.3,47.37,47.3,47.33,1700.0,37.8695,37.9256,37.8695,37.8936,1700.0
2014-03-11 09:40:00,47.32,47.32,47.25,47.28,1800.0,37.8855,37.8855,37.8295,37.8535,1800.0
2014-03-11 09:45:00,47.28,47.3,47.27,47.28,2500.0,37.8535,37.8695,37.8455,37.8535,2500.0
2014-03-11 09:50:00,47.25,47.29,47.22,47.29,1100.0,37.8295,37.8615,37.8055,37.8615,1100.0
2014-03-11 09:55:00,47.3,47.3,47.25,47.25,1600.0,37.8695,37.8695,37.8295,37.8295,1600.0
2014-03-11 10:00:00,47.27,47.28,47.22,47.25,3900.0,37.8455,37.8535,37.8055,37.8295,3900.0
2014-03-11 10:05:00,47.26,47.27,47.26,47.27,600.0,37.8375,37.8455,37.8375,37.8455,600.0
2014-03-11 10:10:00,47.27,47.28,47.24,47.24,4600.0,37.8455,37.8535,37.8215,37.8215,4600.0
2014-03-11 10:15:00,47.25,47.33,47.25,47.31,5500.0,37.8295,37.8936,37.8295,37.8775,5500.0
2014-03-11 10:20:00,47.33,47.33,47.3,47.3,600.0,37.8936,37.8936,37.8695,37.8695,600.0
2014-03-11 10:25:00,47.31,47.31,47.29,47.3,3500.0,37.8775,37.8775,37.8615,37.8695,3500.0
2014-03-11 10:30:00,47.32,47.33,47.3,47.3,8500.0,37.8855,37.8936,37.8695,37.8695,8500.0
2014-03-11 10:35:00,47.32,47.32,47.24,47.3,14700.0,37.8855,37.8855,37.8215,37.8695,14700.0
2014-03-11 10:40:00,47.3,47.3,47.3,47.3,200.0,37.8695,37.8695,37.8695,37.8695,200.0
2014-03-11 10:45:00,47.3,47.31,47.28,47.3,3600.0,37.8695,37.8775,37.8535,37.8695,3600.0
2014-03-11 10:50:00,47.31,47.37,47.31,47.37,1800.0,37.8775,37.9256,37.8775,37.9256,1800.0
2014-03-11 10:55:00,47.38,47.39,47.34,47.37,3800.0,37.9336,37.9416,37.9016,37.9256,3800.0
2014-03-11 11:00:00,47.38,47.38,47.34,47.34,2700.0,37.9336,37.9336,37.9016,37.9016,2700.0
2014-03-11 11:05:00,47.33,47.33,47.28,47.28,2200.0,37.8936,37.8936,37.8535,37.8535,2200.0
2014-03-11 11:10:00,47.27,47.29,47.25,47.29,2800.0,37.8455,37.8615,37.8295,37.8615,2800.0
2014-03-11 11:15:00,47.26,47.29,47.25,47.25,2100.0,37.8375,37.8615,37.8295,37.8295,2100.0
2014-03-11 11:20:00,47.23,47.26,47.23,47.25,2000.0,37.8135,37.8375,37.8135,37.8295,2000.0
2014-03-11 11:25:00,47.26,47.27,47.23,47.24,6500.0,37.8375,37.8455,37.8135,37.8215,6500.0
2014-03-11 11:30:00,47.24,47.25,47.21,47.22,4000.0,37.8215,37.8295,37.7975,37.8055,4000.0
2014-03-11 11:35:00,47.22,47.28,47.22,47.22,3300.0,37.8055,37.8535,37.8055,37.8055,3300.0
2014-03-11 11:40:00,47.21,47.22,47.13,47.16,2200.0,37.7975,37.8055,37.7334,37.7574,2200.0
2014-03-11 11:45:00,47.16,47.16,47.14,47.14,3500.0,37.7574,37.7574,37.7414,37.7414,3500.0
2014-03-11 11:50:00,47.13,47.13,47.1,47.1,1900.0,37.7334,37.7334,37.7094,37.7094,1900.0
2014-03-11 11:55:00,47.09,47.12,47.06,47.12,2900.0,37.7014,37.7254,37.6774,37.7254,2900.0
2014-03-11 12:00:00,47.11,47.11,47.06,47.07,2700.0,37.7174,37.7174,37.6774,37.6854,2700.0
2014-03-11 12:05:00,47.07,47.07,47.04,47.04,2200.0,37.6854,37.6854,37.6614,37.6614,2200.0
2014-03-11 12:10:00,47.04,47.05,47.02,47.02,2600.0,37.6614,37.6694,37.6454,37.6454,2600.0
2014-03-11 12:15:00,47.02,47.02,46.98,46.98,2100.0,37.6454,37.6454,37.6133,37.6133,2100.0
2014-03-11 12:20:00,46.98,47.07,46.97,47.05,8100.0,37.6133,37.6854,37.6053,37.6694,8100.0
2014-03-11 12:25:00,47.06,47.06,46.98,46.98,5600.0,37.6774,37.6774,37.6133,37.6133,5600.0
2014-03-11 12:30:00,46.96,47.0,46.96,47.0,700.0,37.5973,37.6293,37.5973,37.6293,700.0
2014-03-11 12:35:00,46.99,47.01,46.99,47.0,600.0,37.6213,37.6374,37.6213,37.6293,600.0
2014-03-11 12:40:00,47.0,47.01,46.97,46.99,900.0,37.6293,37.6374,37.6053,37.6213,900.0
2014-03-11 12:45:00,47.0,47.0,47.0,47.0,200.0,37.6293,37.6293,37.6293,37.6293,200.0
2014-03-11 12:50:00,47.03,47.04,47.03,47.04,1100.0,37.6534,37.6614,37.6534,37.6614,1100.0
2014-03-11 12:55:00,47.03,47.04,47.02,47.02,2300.0,37.6534,37.6614,37.6454,37.6454,2300.0
2014-03-11 13:00:00,47.0,47.0,46.99,46.99,700.0,37.6293,37.6293,37.6213,37.6213,700.0
2014-03-11 13:05:00,46.99,47.04,46.98,47.03,2400.0,37.6213,37.6614,37.6133,37.6534,2400.0
2014-03-11 13:10:00,47.02,47.03,47.0,47.01,10300.0,37.6454,37.6534,37.6293,37.6374,10300.0
2014-03-11 13:15:00,47.0,47.01,47.0,47.01,1000.0,37.6293,37.6374,37.6293,37.6374,1000.0
2014-03-11 13:20:00,47.01,47.01,46.98,46.98,1400.0,37.6374,37.6374,37.6133,37.6133,1400.0
2014-03-11 13:25:00,46.95,46.97,46.94,46.94,1200.0,37.5893,37.6053,37.5813,37.5813,1200.0
2014-03-11 13:30:00,46.94,46.98,46.93,46.98,900.0,37.5813,37.6133,37.5733,37.6133,900.0
2014-03-11 13:35:00,47.0,47.0,47.0,47.0,700.0,37.6293,37.6293,37.6293,37.6293,700.0
2014-03-11 13:40:00,47.0,47.01,46.98,47.01,3200.0,37.6293,37.6374,37.6133,37.6374,3200.0
2014-03-11 13:45:00,47.0,47.04,47.0,47.04,3600.0,37.6293,37.6614,37.6293,37.6614,3600.0
2014-03-11 13:50:00,47.03,47.03,47.01,47.02,600.0,37.6534,37.6534,37.6374,37.6454,600.0
2014-03-11 13:55:00,47.03,47.04,47.01,47.01,1000.0,37.6534,37.6614,37.6374,37.6374,1000.0
2014-03-11 14:00:00,47.03,47.03,46.99,47.0,1000.0,37.6534,37.6534,37.6213,37.6293,1000.0
2014-03-11 14:05:00,47.01,47.02,47.01,47.02,600.0,37.6374,37.6454,37.6374,37.6454,600.0
2014-03-11 14:10:00,47.02,47.04,47.0,47.01,4500.0,37.6454,37.6614,37.6293,37.6374,4500.0
2014-03-11 14:15:00,47.03,47.03,46.96,47.0,9100.0,37.6534,37.6534,37.5973,37.6293,9100.0
2014-03-11 14:20:00,47.0,47.03,47.0,47.03,700.0,37.6293,37.6534,37.6293,37.6534,700.0
2014-03-11 14:25:00,46.99,47.02,46.99,47.0,5000.0,37.6213,37.6454,37.6213,37.6293,5000.0
2014-03-11 14:30:00,46.99,46.99,46.97,46.97,900.0,37.6213,37.6213,37.6053,37.6053,900.0
2014-03-11 14:35:00,46.99,47.02,46.98,46.98,5800.0,37.6213,37.6454,37.6133,37.6133,5800.0
2014-03-11 14:40:00,46.98,46.98,46.94,46.95,1300.0,37.6133,37.6133,37.5813,37.5893,1300.0
2014-03-11 14:45:00,46.98,46.99,46.98,46.99,2100.0,37.6133,37.6213,37.6133,37.6213,2100.0
2014-03-11 14:50:00,46.98,47.01,46.97,46.97,3300.0,37.6133,37.6374,37.6053,37.6053,3300.0
2014-03-11 14:55:00,46.97,46.98,46.97,46.97,1100.0,37.6053,37.6133,37.6053,37.6053,1100.0
2014-03-11 15:00:00,46.96,46.96,46.93,46.96,2300.0,37.5973,37.5973,37.5733,37.5973,2300.0
2014-03-11 15:05:00,46.96,46.97,46.92,46.92,1800.0,37.5973,37.6053,37.5653,37.5653,1800.0
2014-03-11 15:10:00,46.94,46.96,46.93,46.93,1300.0,37.5813,37.5973,37.5733,37.5733,1300.0
2014-03-11 15:15:00,46.93,46.97,46.93,46.95,3700.0,37.5733,37.6053,37.5733,37.5893,3700.0
2014-03-11 15:20:00,46.97,46.99,46.97,46.97,2800.0,37.6053,37.6213,37.6053,37.6053,2800.0
2014-03-11 15:25:00,46.97,46.97,46.95,46.95,4000.0,37.6053,37.6053,37.5893,37.5893,4000.0
2014-03-11 15:30:00,46.94,47.02,46.94,47.02,3000.0,37.5813,37.6454,37.5813,37.6454,3000.0
2014-03-11 15:35:00,47.02,47.02,46.97,46.98,5100.0,37.6454,37.6454,37.6053,37.6133,5100.0
2014-03-11 15:40:00,46.99,47.03,46.99,47.01,3200.0,37.6213,37.6534,37.6213,37.6374,3200.0
2014-03-11 15:45:00,47.0,47.0,46.92,46.96,10300.0,37.6293,37.6293,37.5653,37.5973,10300.0
2014-03-11 15:50:00,46.96,47.01,46.96,47.0,18000.0,37.5973,37.6374,37.5973,37.6293,18000.0
2014-03-11 15:55:00,47.0,47.02,46.99,47.0,41000.0,37.6293,37.6454,37.6213,37.6293,41000.0
2014-03-12 09:30:00,46.75,46.95,46.75,46.95,3400.0,37.4292,37.5893,37.4292,37.5893,3400.0
2014-03-12 09:35:00,46.83,46.84,46.8,46.8,400.0,37.4932,37.5012,37.4692,37.4692,400.0
2014-03-12 09:40:00,46.73,46.76,46.73,46.74,300.0,37.4132,37.4372,37.4132,37.4212,300.0
2014-03-12 09:45:00,46.76,46.77,46.73,46.77,900.0,37.4372,37.4452,37.4132,37.4452,900.0
2014-03-12 09:50:00,46.72,46.77,46.71,46.73,7400.0,37.4052,37.4452,37.3972,37.4132,7400.0
2014-03-12 09:55:00,46.76,46.76,46.71,46.74,1300.0,37.4372,37.4372,37.3972,37.4212,1300.0
2014-03-12 10:00:00,46.76,46.76,46.7,46.71,3500.0,37.4372,37.4372,37.3892,37.3972,3500.0
2014-03-12 10:05:00,46.71,46.78,46.71,46.78,4900.0,37.3972,37.4532,37.3972,37.4532,4900.0
2014-03-12 10:10:00,46.81,46.83,46.77,46.8,2400.0,37.4772,37.4932,37.4452,37.4692,2400.0
2014-03-12 10:15:00,46.85,46.89,46.82,46.82,2400.0,37.5093,37.5413,37.4852,37.4852,2400.0
2014-03-12 10:20:00,46.83,46.89,46.82,46.82,4100.0,37.4932,37.5413,37.4852,37.4852,4100.0
2014-03-12 10:25:00,46.86,46.86,46.86,46.86,900.0,37.5173,37.5173,37.5173,37.5173,900.0
2014-03-12 10:30:00,46.87,46.94,46.87,46.91,2600.0,37.5253,37.5813,37.5253,37.5573,2600.0
2014-03-12 10:35:00,46.9,46.92,46.9,46.91,2000.0,37.5493,37.5653,37.5493,37.5573,2000.0
2014-03-12 10:40:00,46.91,46.93,46.88,46.93,2600.0,37.5573,37.5733,37.5333,37.5733,2600.0
2014-03-12 10:45:00,46.91,46.92,46.85,46.86,1000.0,37.5573,37.5653,37.5093,37.5173,1000.0
2014-03-12 10:50:00,46.89,46.94,46.89,46.93,1000.0,37.5413,37.5813,37.5413,37.5733,1000.0
2014-03-12 10:55:00,46.96,47.0,46.96,46.98,3200.0,37.5973,37.6293,37.5973,37.6133,3200.0
2014-03-12 11:00:00,46.98,46.98,46.95,46.96,300.0,37.6133,37.6133,37.5893,37.5973,300.0
2014-03-12 11:05:00,46.96,47.01,46.95,46.99,3400.0,37.5973,37.6374,37.5893,37.6213,3400.0
2014-03-12 11:10:00,47.01,47.01,46.99,47.0,2200.0,37.6374,37.6374,37.6213,37.6293,2200.0
2014-03-12 11:15:00,47.0,47.03,46.99,46.99,1700.0,37.6293,37.6534,37.6213,37.6213,1700.0
2014-03-12 11:20:00,47.02,47.06,47.02,47.05,1500.0,37.6454,37.6774,37.6454,37.6694,1500.0
2014-03-12 11:25:00,47.07,47.07,47.03,47.03,2300.0,37.6854,37.6854,37.6534,37.6534,2300.0
2014-03-12 11:30:00,47.04,47.07,47.04,47.05,2800.0,37.6614,37.6854,37.6614,37.6694,2800.0
2014-03-12 11:35:00,47.04,47.07,46.99,46.99,2500.0,37.6614,37.6854,37.6213,37.6213,2500.0
2014-03-12 11:40:00,47.02,47.02,46.98,47.0,2300.0,37.6454,37.6454,37.6133,37.6293,2300.0
2014-03-12 11:45:00,47.0,47.01,46.98,47.0,5200.0,37.6293,37.6374,37.6133,37.6293,5200.0
2014-03-12 11:50:00,47.01,47.02,46.95,47.01,10700.0,37.6374,37.6454,37.5893,37.6374,10700.0
2014-03-12 11:55:00,47.02,47.02,46.96,46.96,600.0,37.6454,37.6454,37.5973,37.5973,600.0
2014-03-12 12:00:00,46.94,46.97,46.94,46.95,1500.0,37.5813,37.6053,37.5813,37.5893,1500.0
2014-03-12 12:05:00,46.98,47.0,46.98,46.99,1400.0,37.6133,37.6293,37.6133,37.6213,1400.0
2014-03-12 12:10:00,46.98,46.99,46.97,46.98,1000.0,37.6133,37.6213,37.6053,37.6133,1000.0
2014-03-12 12:15:00,46.96,46.99,46.96,46.97,1400.0,37.5973,37.6213,37.5973,37.6053,1400.0
2014-03-12 12:20:00,46.98,47.02,46.98,46.99,6200.0,37.6133,37.6454,37.6133,37.6213,6200.0
2014-03-12 12:25:00,47.01,47.01,46.93,46.95,2500.0,37.6374,37.6374,37.5733,37.5893,2500.0
2014-03-12 12:30:00,46.96,46.96,46.95,46.95,200.0,37.5973,37.5973,37.5893,37.5893,200.0
2014-03-12 12:35:00,46.94,46.95,46.91,46.92,800.0,37.5813,37.5893,37.5573,37.5653,800.0
2014-03-12 12:40:00,46.89,46.94,46.89,46.94,2300.0,37.5413,37.5813,37.5413,37.5813,2300.0
2014-03-12 12:45:00,46.91,46.91,46.89,46.91,1700.0,37.5573,37.5573,37.5413,37.5573,1700.0
2014-03-12 12:50:00,46.89,46.89,46.87,46.89,1400.0,37.5413,37.5413,37.5253,37.5413,1400.0
2014-03-12 12:55:00,46.89,46.93,46.89,46.93,1700.0,37.5413,37.5733,37.5413,37.5733,1700.0
2014-03-12 13:00:00,46.94,46.94,46.93,46.93,1000.0,37.5813,37.5813,37.5733,37.5733,1000.0
2014-03-12 13:05:00,46.93,46.93,46.89,46.89,900.0,37.5733,37.5733,37.5413,37.5413,900.0
2014-03-12 13:10:00,46.87,46.87,46.85,46.86,1200.0,37.5253,37.5253,37.5093,37.5173,1200.0
2014-03-12 13:15:00,46.83,46.87,46.83,46.87,1100.0,37.4932,37.5253,37.4932,37.5253,1100.0
2014-03-12 13:20:00,46.85,46.85,46.82,46.82,1100.0,37.5093,37.5093,37.4852,37.4852,1100.0
2014-03-12 13:25:00,46.81,46.83,46.81,46.83,300.0,37.4772,37.4932,37.4772,37.4932,300.0
2014-03-12 13:30:00,46.82,46.85,46.82,46.85,2700.0,37.4852,37.5093,37.4852,37.5093,2700.0
2014-03-12 13:35:00,46.84,46.84,46.81,46.83,1900.0,37.5012,37.5012,37.4772,37.4932,1900.0
2014-03-12 13:40:00,46.82,46.85,46.82,46.85,1000.0,37.4852,37.5093,37.4852,37.5093,1000.0
2014-03-12 13:45:00,46.83,46.83,46.8,46.83,1300.0,37.4932,37.4932,37.4692,37.4932,1300.0
2014-03-12 13:50:00,46.82,46.82,46.79,46.79,1900.0,37.4852,37.4852,37.4612,37.4612,1900.0
2014-03-12 13:55:00,46.8,46.83,46.79,46.82,2000.0,37.4692,37.4932,37.4612,37.4852,2000.0
2014-03-12 14:00:00,46.8,46.86,46.8,46.86,600.0,37.4692,37.5173,37.4692,37.5173,600.0
2014-03-12 14:05:00,46.86,46.87,46.84,46.84,1600.0,37.5173,37.5253,37.5012,37.5012,1600.0
2014-03-12 14:10:00,46.84,46.84,46.82,46.82,800.0,37.5012,37.5012,37.4852,37.4852,800.0
2014-03-12 14:15:00,46.81,46.87,46.81,46.87,2000.0,37.4772,37.5253,37.4772,37.5253,2000.0
2014-03-12 14:20:00,46.85,46.9,46.84,46.89,25900.0,37.5093,37.5493,37.5012,37.5413,25900.0
2014-03-12 14:25:00,46.89,46.91,46.84,46.84,3000.0,37.5413,37.5573,37.5012,37.5012,3000.0
2014-03-12 14:30:00,46.9,46.9,46.87,46.87,1200.0,37.5493,37.5493,37.5253,37.5253,1200.0
2014-03-12 14:35:00,46.88,46.89,46.85,46.86,2300.0,37.5333,37.5413,37.5093,37.5173,2300.0
2014-03-12 14:40:00,46.85,46.86,46.84,46.86,1300.0,37.5093,37.5173,37.5012,37.5173,1300.0
2014-03-12 14:45:00,46.86,46.86,46.86,46.86,600.0,37.5173,37.5173,37.5173,37.5173,600.0
2014-03-12 14:50:00,46.86,46.88,46.85,46.87,1700.0,37.5173,37.5333,37.5093,37.5253,1700.0
2014-03-12 14:55:00,46.87,46.87,46.85,46.86,2500.0,37.5253,37.5253,37.5093,37.5173,2500.0
2014-03-12 15:00:00,46.86,46.87,46.86,46.87,4600.0,37.5173,37.5253,37.5173,37.5253,4600.0
2014-03-12 15:05:00,46.88,46.9,46.88,46.9,3400.0,37.5333,37.5493,37.5333,37.5493,3400.0
2014-03-12 15:10:00,46.89,46.9,46.85,46.86,2700.0,37.5413,37.5493,37.5093,37.5173,2700.0
2014-03-12 15:15:00,46.86,46.86,46.83,46.85,5400.0,37.5173,37.5173,37.4932,37.5093,5400.0
2014-03-12 15:20:00,46.86,46.86,46.82,46.83,9000.0,37.5173,37.5173,37.4852,37.4932,9000.0
2014-03-12 15:25:00,46.84,46.84,46.8,46.82,3300.0,37.5012,37.5012,37.4692,37.4852,3300.0
2014-03-12 15:30:00,46.81,46.82,46.8,46.81,2500.0,37.4772,37.4852,37.4692,37.4772,2500.0
2014-03-12 15:35:00,46.81,46.85,46.79,46.85,4500.0,37.4772,37.5093,37.4612,37.5093,4500.0
2014-03-12 15:40:00,46.84,46.85,46.83,46.84,5800.0,37.5012,37.5093,37.4932,37.5012,5800.0
2014-03-12 15:45:00,46.82,46.86,46.8,46.84,14200.0,37.4852,37.5173,37.4692,37.5012,14200.0
2014-03-12 15:50:00,46.85,46.85,46.8,46.8,16000.0,37.5093,37.5093,37.4692,37.4692,16000.0
2014-03-12 15:55:00,46.8,46.87,46.8,46.86,55800.0,37.4692,37.5253,37.4692,37.5173,55800.0
2014-03-13 09:30:00,46.97,46.97,46.72,46.72,5500.0,37.6053,37.6053,37.4052,37.4052,5500.0
2014-03-13 09:35:00,46.7,46.77,46.69,46.76,2100.0,37.3892,37.4452,37.3812,37.4372,2100.0
2014-03-13 09:40:00,46.77,46.82,46.75,46.79,3100.0,37.4452,37.4852,37.4292,37.4612,3100.0
2014-03-13 09:45:00,46.84,46.85,46.74,46.76,1900.0,37.5012,37.5093,37.4212,37.4372,1900.0
2014-03-13 09:50:00,46.74,46.8,46.72,46.72,4100.0,37.4212,37.4692,37.4052,37.4052,4100.0
2014-03-13 09:55:00,46.72,46.74,46.69,46.69,1700.0,37.4052,37.4212,37.3812,37.3812,1700.0
2014-03-13 10:00:00,46.68,46.72,46.62,46.64,3300.0,37.3731,37.4052,37.3251,37.3411,3300.0
2014-03-13 10:05:00,46.64,46.71,46.6,46.65,10200.0,37.3411,37.3972,37.3091,37.3491,10200.0
2014-03-13 10:10:00,46.68,46.71,46.59,46.59,5400.0,37.3731,37.3972,37.3011,37.3011,5400.0
2014-03-13 10:15:00,46.67,46.69,46.65,46.67,3400.0,37.3651,37.3812,37.3491,37.3651,3400.0
2014-03-13 10:20:00,46.65,46.67,46.63,46.64,2800.0,37.3491,37.3651,37.3331,37.3411,2800.0
2014-03-13 10:25:00,46.66,46.69,46.64,46.69,2200.0,37.3571,37.3812,37.3411,37.3812,2200.0
2014-03-13 10:30:00,46.71,46.74,46.71,46.73,2000.0,37.3972,37.4212,37.3972,37.4132,2000.0
2014-03-13 10:35:00,46.72,46.72,46.69,46.69,3000.0,37.4052,37.4052,37.3812,37.3812,3000.0
2014-03-13 10:40:00,46.69,46.7,46.65,46.65,2500.0,37.3812,37.3892,37.3491,37.3491,2500.0
2014-03-13 10:45:00,46.65,46.65,46.53,46.54,3500.0,37.3491,37.3491,37.2531,37.2611,3500.0
2014-03-13 10:50:00,46.54,46.61,46.54,46.55,2500.0,37.2611,37.3171,37.2611,37.2691,2500.0
2014-03-13 10:55:00,46.53,46.54,46.51,46.53,1300.0,37.2531,37.2611,37.237,37.2531,1300.0
2014-03-13 11:00:00,46.51,46.54,46.51,46.53,3500.0,37.237,37.2611,37.237,37.2531,3500.0
2014-03-13 11:05:00,46.54,46.57,46.52,46.56,3200.0,37.2611,37.2851,37.245,37.2771,3200.0
2014-03-13 11:10:00,46.56,46.58,46.56,46.58,800.0,37.2771,37.2931,37.2771,37.2931,800.0
2014-03-13 11:15:00,46.58,46.59,46.58,46.59,900.0,37.2931,37.3011,37.2931,37.3011,900.0
2014-03-13 11:20:00,46.58,46.58,46.53,46.53,2600.0,37.2931,37.2931,37.2531,37.2531,2600.0
2014-03-13 11:25:00,46.53,46.57,46.5,46.5,4100.0,37.2531,37.2851,37.229,37.229,4100.0
2014-03-13 11:30:00,46.53,46.54,46.52,46.54,2100.0,37.2531,37.2611,37.245,37.2611,2100.0
2014-03-13 11:35:00,46.56,46.56,46.53,46.54,3400.0,37.2771,37.2771,37.2531,37.2611,3400.0
2014-03-13 11:40:00,46.57,46.65,46.57,46.62,5300.0,37.2851,37.3491,37.2851,37.3251,5300.0
2014-03-13 11:45:00,46.63,46.63,46.58,46.58,5000.0,37.3331,37.3331,37.2931,37.2931,5000.0
2014-03-13 11:50:00,46.58,46.59,46.55,46.57,4300.0,37.2931,37.3011,37.2691,37.2851,4300.0
2014-03-13 11:55:00,46.57,46.6,46.56,46.57,3500.0,37.2851,37.3091,37.2771,37.2851,3500.0
2014-03-13 12:00:00,46.58,46.6,46.55,46.58,3700.0,37.2931,37.3091,37.2691,37.2931,3700.0
2014-03-13 12:05:00,46.53,46.55,46.49,46.52,2300.0,37.2531,37.2691,37.221,37.245,2300.0
2014-03-13 12:10:00,46.54,46.55,46.49,46.49,1700.0,37.2611,37.2691,37.221,37.221,1700.0
2014-03-13 12:15:00,46.49,46.51,46.49,46.51,2300.0,37.221,37.237,37.221,37.237,2300.0
2014-03-13 12:20:00,46.52,46.54,46.46,46.46,2600.0,37.245,37.2611,37.197,37.197,2600.0
2014-03-13 12:25:00,46.45,46.48,46.43,46.46,3300.0,37.189,37.213,37.173,37.197,3300.0
2014-03-13 12:30:00,46.47,46.47,46.43,46.43,1500.0,37.205,37.205,37.173,37.173,1500.0
2014-03-13 12:35:00,46.41,46.41,46.32,46.35,4900.0,37.157,37.157,37.0849,37.1089,4900.0
2014-03-13 12:40:00,46.33,46.43,46.31,46.42,25300.0,37.0929,37.173,37.0769,37.165,25300.0
2014-03-13 12:45:00,46.42,46.43,46.39,46.39,4600.0,37.165,37.173,37.141,37.141,4600.0
2014-03-13 12:50:00,46.4,46.4,46.37,46.39,2100.0,37.149,37.149,37.125,37.141,2100.0
2014-03-13 12:55:00,46.41,46.42,46.38,46.39,3400.0,37.157,37.165,37.133,37.141,3400.0
2014-03-13 13:00:00,46.39,46.41,46.3,46.3,6300.0,37.141,37.157,37.0689,37.0689,6300.0
2014-03-13 13:05:00,46.31,46.34,46.29,46.34,2800.0,37.0769,37.1009,37.0609,37.1009,2800.0
2014-03-13 13:10:00,46.33,46.37,46.32,46.37,1700.0,37.0929,37.125,37.0849,37.125,1700.0
2014-03-13 13:15:00,46.39,46.41,46.38,46.38,2100.0,37.141,37.157,37.133,37.133,2100.0
2014-03-13 13:20:00,46.38,46.41,46.36,46.37,2600.0,37.133,37.157,37.1169,37.125,2600.0
2014-03-13 13:25:00,46.37,46.44,46.37,46.43,4100.0,37.125,37.181,37.125,37.173,4100.0
2014-03-13 13:30:00,46.44,46.45,46.41,46.43,2400.0,37.181,37.189,37.157,37.173,2400.0
2014-03-13 13:35:00,46.41,46.41,46.37,46.37,4500.0,37.157,37.157,37.125,37.125,4500.0
2014-03-13 13:40:00,46.37,46.44,46.37,46.43,3900.0,37.125,37.181,37.125,37.173,3900.0
2014-03-13 13:45:00,46.44,46.45,46.43,46.44,2500.0,37.181,37.189,37.173,37.181,2500.0
2014-03-13 13:50:00,46.44,46.47,46.39,46.39,6700.0,37.181,37.205,37.141,37.141,6700.0
2014-03-13 13:55:00,46.39,46.44,46.39,46.44,4100.0,37.141,37.181,37.141,37.181,4100.0
2014-03-13 14:00:00,46.44,46.46,46.42,46.42,4000.0,37.181,37.197,37.165,37.165,4000.0
2014-03-13 14:05:00,46.43,46.43,46.38,46.38,3300.0,37.173,37.173,37.133,37.133,3300.0
2014-03-13 14:10:00,46.39,46.41,46.38,46.4,5100.0,37.141,37.157,37.133,37.149,5100.0
2014-03-13 14:15:00,46.41,46.41,46.35,46.38,4300.0,37.157,37.157,37.1089,37.133,4300.0
2014-03-13 14:20:00,46.36,46.4,46.35,46.37,6500.0,37.1169,37.149,37.1089,37.125,6500.0
2014-03-13 14:25:00,46.39,46.41,46.37,46.41,4900.0,37.141,37.157,37.125,37.157,4900.0
2014-03-13 14:30:00,46.41,46.44,46.41,46.41,4000.0,37.157,37.181,37.157,37.157,4000.0
2014-03-13 14:35:00,46.4,46.4,46.36,46.37,2800.0,37.149,37.149,37.1169,37.125,2800.0
2014-03-13 14:40:00,46.37,46.42,46.36,46.39,7000.0,37.125,37.165,37.1169,37.141,7000.0
2014-03-13 14:45:00,46.38,46.39,46.34,46.35,4600.0,37.133,37.141,37.1009,37.1089,4600.0
2014-03-13 14:50:00,46.35,46.36,46.32,46.32,10700.0,37.1089,37.1169,37.0849,37.0849,10700.0
2014-03-13 14:55:00,46.34,46.36,46.32,46.32,4000.0,37.1009,37.1169,37.0849,37.0849,4000.0
2014-03-13 15:00:00,46.32,46.35,46.32,46.35,6300.0,37.0849,37.1089,37.0849,37.1089,6300.0
2014-03-13 15:05:00,46.34,46.34,46.3,46.3,3200.0,37.1009,37.1009,37.0689,37.0689,3200.0
2014-03-13 15:10:00,46.29,46.31,46.25,46.27,9300.0,37.0609,37.0769,37.0289,37.0449,9300.0
2014-03-13 15:15:00,46.28,46.3,46.27,46.27,2700.0,37.0529,37.0689,37.0449,37.0449,2700.0
2014-03-13 15:20:00,46.26,46.32,46.23,46.32,12100.0,37.0369,37.0849,37.0129,37.0849,12100.0
2014-03-13 15:25:00,46.32,46.33,46.32,46.33,3200.0,37.0849,37.0929,37.0849,37.0929,3200.0
2014-03-13 15:30:00,46.33,46.33,46.31,46.33,12400.0,37.0929,37.0929,37.0769,37.0929,12400.0
2014-03-13 15:35:00,46.33,46.4,46.33,46.4,7100.0,37.0929,37.149,37.0929,37.149,7100.0
2014-03-13 15:40:00,46.4,46.41,46.38,46.41,7500.0,37.149,37.157,37.133,37.157,7500.0
2014-03-13 15:45:00,46.41,46.42,46.37,46.41,16700.0,37.157,37.165,37.125,37.157,16700.0
2014-03-13 15:50:00,46.41,46.41,46.33,46.33,15200.0,37.157,37.157,37.0929,37.0929,15200.0
2014-03-13 15:55:00,46.33,46.38,46.29,46.37,67300.0,37.0929,37.133,37.0609,37.125,67300.0
2014-03-14 09:30:00,46.35,46.73,46.35,46.67,8100.0,37.1089,37.4132,37.1089,37.3651,8100.0
2014-03-14 09:35:00,46.67,46.68,46.59,46.6,4600.0,37.3651,37.3731,37.3011,37.3091,4600.0
2014-03-14 09:40:00,46.6,46.77,46.6,46.74,5500.0,37.3091,37.4452,37.3091,37.4212,5500.0
2014-03-14 09:45:00,46.79,46.82,46.67,46.69,4800.0,37.4612,37.4852,37.3651,37.3812,4800.0
2014-03-14 09:50:00,46.72,46.79,46.67,46.68,2800.0,37.4052,37.4612,37.3651,37.3731,2800.0
2014-03-14 09:55:00,46.72,46.8,46.68,46.68,2100.0,37.4052,37.4692,37.3731,37.3731,2100.0
2014-03-14 10:00:00,46.72,46.76,46.7,46.7,2300.0,37.4052,37.4372,37.3892,37.3892,2300.0
2014-03-14 10:05:00,46.7,46.78,46.7,46.77,6300.0,37.3892,37.4532,37.3892,37.4452,6300.0
2014-03-14 10:10:00,46.74,46.74,46.68,46.68,2100.0,37.4212,37.4212,37.3731,37.3731,2100.0
2014-03-14 10:15:00,46.7,46.73,46.7,46.71,7300.0,37.3892,37.4132,37.3892,37.3972,7300.0
2014-03-14 10:20:00,46.68,46.68,46.59,46.59,800.0,37.3731,37.3731,37.3011,37.3011,800.0
2014-03-14 10:25:00,46.62,46.68,46.62,46.65,1400.0,37.3251,37.3731,37.3251,37.3491,1400.0
2014-03-14 10:30:00,46.65,46.66,46.61,46.63,1500.0,37.3491,37.3571,37.3171,37.3331,1500.0
2014-03-14 10:35:00,46.63,46.7,46.63,46.69,5200.0,37.3331,37.3892,37.3331,37.3812,5200.0
2014-03-14 10:40:00,46.7,46.72,46.61,46.61,3800.0,37.3892,37.4052,37.3171,37.3171,3800.0
2014-03-14 10:45:00,46.62,46.68,46.6,46.6,8400.0,37.3251,37.3731,37.3091,37.3091,8400.0
2014-03-14 10:50:00,46.61,46.64,46.57,46.58,5700.0,37.3171,37.3411,37.2851,37.2931,5700.0
2014-03-14 10:55:00,46.59,46.64,46.55,46.58,11800.0,37.3011,37.3411,37.2691,37.2931,11800.0
2014-03-14 11:00:00,46.59,46.6,46.54,46.54,1400.0,37.3011,37.3091,37.2611,37.2611,1400.0
2014-03-14 11:05:00,46.53,46.53,46.49,46.5,1000.0,37.2531,37.2531,37.221,37.229,1000.0
2014-03-14 11:10:00,46.51,46.52,46.5,46.52,900.0,37.237,37.245,37.229,37.245,900.0
2014-03-14 11:15:00,46.52,46.55,46.5,46.53,5900.0,37.245,37.2691,37.229,37.2531,5900.0
2014-03-14 11:20:00,46.52,46.52,46.45,46.45,1900.0,37.245,37.245,37.189,37.189,1900.0
2014-03-14 11:25:00,46.46,46.49,46.45,46.49,1300.0,37.197,37.221,37.189,37.221,1300.0
2014-03-14 11:30:00,46.51,46.54,46.51,46.52,1800.0,37.237,37.2611,37.237,37.245,1800.0
2014-03-14 11:35:00,46.52,46.55,46.5,46.54,6900.0,37.245,37.2691,37.229,37.2611,6900.0
2014-03-14 11:40:00,46.56,46.57,46.55,46.56,4500.0,37.2771,37.2851,37.2691,37.2771,4500.0
2014-03-14 11:45:00,46.57,46.58,46.55,46.56,4700.0,37.2851,37.2931,37.2691,37.2771,4700.0
2014-03-14 11:50:00,46.57,46.6,46.55,46.55,4000.0,37.2851,37.3091,37.2691,37.2691,4000.0
2014-03-14 11:55:00,46.55,46.58,46.54,46.57,2800.0,37.2691,37.2931,37.2611,37.2851,2800.0
2014-03-14 12:00:00,46.58,46.58,46.53,46.55,8600.0,37.2931,37.2931,37.2531,37.2691,8600.0
2014-03-14 12:05:00,46.56,46.56,46.52,46.54,3500.0,37.2771,37.2771,37.245,37.2611,3500.0
2014-03-14 12:10:00,46.55,46.59,46.55,46.58,1800.0,37.2691,37.3011,37.2691,37.2931,1800.0
2014-03-14 12:15:00,46.54,46.63,46.51,46.55,14800.0,37.2611,37.3331,37.237,37.2691,14800.0
2014-03-14 12:20:00,46.55,46.59,46.52,46.55,2100.0,37.2691,37.3011,37.245,37.2691,2100.0
2014-03-14 12:25:00,46.51,46.52,46.48,46.52,4700.0,37.237,37.245,37.213,37.245,4700.0
2014-03-14 12:30:00,46.5,46.53,46.5,46.5,4300.0,37.229,37.2531,37.229,37.229,4300.0
2014-03-14 12:35:00,46.49,46.55,46.49,46.55,4900.0,37.221,37.2691,37.221,37.2691,4900.0
2014-03-14 12:40:00,46.5,46.53,46.47,46.52,4100.0,37.229,37.2531,37.205,37.245,4100.0
2014-03-14 12:45:00,46.52,46.53,46.5,46.5,1800.0,37.245,37.2531,37.229,37.229,1800.0
2014-03-14 12:50:00,46.5,46.5,46.47,46.47,600.0,37.229,37.229,37.205,37.205,600.0
2014-03-14 12:55:00,46.49,46.54,46.49,46.53,1200.0,37.221,37.2611,37.221,37.2531,1200.0
2014-03-14 13:00:00,46.54,46.55,46.5,46.5,3000.0,37.2611,37.2691,37.229,37.229,3000.0
2014-03-14 13:05:00,46.51,46.52,46.49,46.51,1000.0,37.237,37.245,37.221,37.237,1000.0
2014-03-14 13:10:00,46.54,46.54,46.52,46.54,400.0,37.2611,37.2611,37.245,37.2611,400.0
2014-03-14 13:15:00,46.51,46.52,46.51,46.52,500.0,37.237,37.245,37.237,37.245,500.0
2014-03-14 13:20:00,46.55,46.55,46.5,46.51,3000.0,37.2691,37.2691,37.229,37.237,3000.0
2014-03-14 13:25:00,46.5,46.53,46.5,46.53,1000.0,37.229,37.2531,37.229,37.2531,1000.0
2014-03-14 13:30:00,46.53,46.54,46.5,46.53,1900.0,37.2531,37.2611,37.229,37.2531,1900.0
2014-03-14 13:35:00,46.54,46.54,46.51,46.53,3100.0,37.2611,37.2611,37.237,37.2531,3100.0
2014-03-14 13:40:00,46.52,46.52,46.48,46.5,3400.0,37.245,37.245,37.213,37.229,3400.0
2014-03-14 13:45:00,46.5,46.5,46.47,46.47,2200.0,37.229,37.229,37.205,37.205,2200.0
2014-03-14 13:50:00,46.48,46.54,46.48,46.53,6000.0,37.213,37.2611,37.213,37.2531,6000.0
2014-03-14 13:55:00,46.53,46.57,46.52,46.56,1600.0,37.2531,37.2851,37.245,37.2771,1600.0
2014-03-14 14:00:00,46.55,46.57,46.55,46.57,400.0,37.2691,37.2851,37.2691,37.2851,400.0
2014-03-14 14:05:00,46.55,46.56,46.54,46.56,1200.0,37.2691,37.2771,37.2611,37.2771,1200.0
2014-03-14 14:10:00,46.56,46.56,46.5,46.51,5900.0,37.2771,37.2771,37.229,37.237,5900.0
2014-03-14 14:15:00,46.51,46.55,46.51,46.55,3400.0,37.237,37.2691,37.237,37.2691,3400.0
2014-03-14 14:20:00,46.55,46.59,46.55,46.59,1800.0,37.2691,37.3011,37.2691,37.3011,1800.0
2014-03-14 14:25:00,46.59,46.6,46.57,46.57,2100.0,37.3011,37.3091,37.2851,37.2851,2100.0
2014-03-14 14:30:00,46.56,46.57,46.56,46.56,900.0,37.2771,37.2851,37.2771,37.2771,900.0
2014-03-14 14:35:00,46.55,46.55,46.52,46.52,1000.0,37.2691,37.2691,37.245,37.245,1000.0
2014-03-14 14:40:00,46.5,46.5,46.45,46.48,2700.0,37.229,37.229,37.189,37.213,2700.0
2014-03-14 14:45:00,46.47,46.5,46.43,46.43,9000.0,37.205,37.229,37.173,37.173,9000.0
2014-03-14 14:50:00,46.45,46.45,46.41,46.42,2000.0,37.189,37.189,37.157,37.165,2000.0
2014-03-14 14:55:00,46.43,46.43,46.36,46.36,3000.0,37.173,37.173,37.1169,37.1169,3000.0
2014-03-14 15:00:00,46.36,46.44,46.36,46.44,4300.0,37.1169,37.181,37.1169,37.181,4300.0
2014-03-14 15:05:00,46.43,46.45,46.41,46.45,7000.0,37.173,37.189,37.157,37.189,7000.0
2014-03-14 15:10:00,46.45,46.46,46.43,46.44,3500.0,37.189,37.197,37.173,37.181,3500.0
2014-03-14 15:15:00,46.44,46.49,46.44,46.49,11700.0,37.181,37.221,37.181,37.221,11700.0
2014-03-14 15:20:00,46.49,46.52,46.47,46.49,9100.0,37.221,37.245,37.205,37.221,9100.0
2014-03-14 15:25:00,46.5,46.52,46.5,46.51,10600.0,37.229,37.245,37.229,37.237,10600.0
2014-03-14 15:30:00,46.51,46.57,46.51,46.53,9800.0,37.237,37.2851,37.237,37.2531,9800.0
2014-03-14 15:35:00,46.52,46.52,46.48,46.51,6300.0,37.245,37.245,37.213,37.237,6300.0
2014-03-14 15:40:00,46.49,46.52,46.48,46.51,3300.0,37.221,37.245,37.213,37.237,3300.0
2014-03-14 15:45:00,46.51,46.54,46.47,46.48,37200.0,37.237,37.2611,37.205,37.213,37200.0
2014-03-14 15:50:00,46.47,46.49,46.42,46.44,9900.0,37.205,37.221,37.165,37.181,9900.0
2014-03-14 15:55:00,46.43,46.47,46.42,46.44,26800.0,37.173,37.205,37.165,37.181,26800.0
2014-03-17 09:30:00,46.58,46.71,46.53,46.63,12200.0,37.2931,37.3972,37.2531,37.3331,12200.0
2014-03-17 09:35:00,46.68,46.86,46.51,46.84,5200.0,37.3731,37.5173,37.237,37.5012,5200.0
2014-03-17 09:40:00,46.87,46.96,46.83,46.89,5100.0,37.5253,37.5973,37.4932,37.5413,5100.0
2014-03-17 09:45:00,46.87,47.01,46.87,47.01,9500.0,37.5253,37.6374,37.5253,37.6374,9500.0
2014-03-17 09:50:00,47.06,47.06,46.94,47.0,3800.0,37.6774,37.6774,37.5813,37.6293,3800.0
2014-03-17 09:55:00,47.01,47.04,47.0,47.03,2300.0,37.6374,37.6614,37.6293,37.6534,2300.0
2014-03-17 10:00:00,47.05,47.07,47.01,47.05,3100.0,37.6694,37.6854,37.6374,37.6694,3100.0
2014-03-17 10:05:00,47.06,47.1,46.98,46.99,2300.0,37.6774,37.7094,37.6133,37.6213,2300.0
2014-03-17 10:10:00,46.99,47.04,46.97,46.97,2800.0,37.6213,37.6614,37.6053,37.6053,2800.0
2014-03-17 10:15:00,46.97,47.0,46.97,47.0,1800.0,37.6053,37.6293,37.6053,37.6293,1800.0
2014-03-17 10:20:00,47.02,47.06,46.99,46.99,4900.0,37.6454,37.6774,37.6213,37.6213,4900.0
2014-03-17 10:25:00,47.0,47.01,46.93,46.93,3800.0,37.6293,37.6374,37.5733,37.5733,3800.0
2014-03-17 10:30:00,46.95,46.95,46.93,46.93,900.0,37.5893,37.5893,37.5733,37.5733,900.0
2014-03-17 10:35:00,46.94,46.97,46.93,46.94,2900.0,37.5813,37.6053,37.5733,37.5813,2900.0
2014-03-17 10:40:00,46.95,46.95,46.88,46.88,1500.0,37.5893,37.5893,37.5333,37.5333,1500.0
2014-03-17 10:45:00,46.87,46.9,46.86,46.88,2300.0,37.5253,37.5493,37.5173,37.5333,2300.0
2014-03-17 10:50:00,46.88,46.89,46.81,46.81,9900.0,37.5333,37.5413,37.4772,37.4772,9900.0
2014-03-17 10:55:00,46.81,46.83,46.77,46.78,6300.0,37.4772,37.4932,37.4452,37.4532,6300.0
2014-03-17 11:00:00,46.8,46.82,46.79,46.79,6900.0,37.4692,37.4852,37.4612,37.4612,6900.0
2014-03-17 11:05:00,46.78,46.81,46.76,46.8,4000.0,37.4532,37.4772,37.4372,37.4692,4000.0
2014-03-17 11:10:00,46.8,46.81,46.79,46.79,2700.0,37.4692,37.4772,37.4612,37.4612,2700.0
2014-03-17 11:15:00,46.8,46.85,46.8,46.81,3800.0,37.4692,37.5093,37.4692,37.4772,3800.0
2014-03-17 11:20:00,46.81,46.81,46.75,46.76,2800.0,37.4772,37.4772,37.4292,37.4372,2800.0
2014-03-17 11:25:00,46.77,46.8,46.76,46.79,8300.0,37.4452,37.4692,37.4372,37.4612,8300.0
2014-03-17 11:30:00,46.79,46.8,46.75,46.75,2900.0,37.4612,37.4692,37.4292,37.4292,2900.0
2014-03-17 11:35:00,46.75,46.75,46.71,46.72,5700.0,37.4292,37.4292,37.3972,37.4052,5700.0
2014-03-17 11:40:00,46.72,46.73,46.71,46.71,2300.0,37.4052,37.4132,37.3972,37.3972,2300.0
2014-03-17 11:45:00,46.72,46.77,46.7,46.75,5000.0,37.4052,37.4452,37.3892,37.4292,5000.0
2014-03-17 11:50:00,46.77,46.77,46.75,46.77,1900.0,37.4452,37.4452,37.4292,37.4452,1900.0
2014-03-17 11:55:00,46.78,46.79,46.74,46.74,4000.0,37.4532,37.4612,37.4212,37.4212,4000.0
2014-03-17 12:00:00,46.75,46.78,46.75,46.78,1700.0,37.4292,37.4532,37.4292,37.4532,1700.0
2014-03-17 12:05:00,46.76,46.76,46.72,46.72,4400.0,37.4372,37.4372,37.4052,37.4052,4400.0
2014-03-17 12:10:00,46.74,46.79,46.74,46.79,1400.0,37.4212,37.4612,37.4212,37.4612,1400.0
2014-03-17 12:15:00,46.83,46.84,46.79,46.79,4000.0,37.4932,37.5012,37.4612,37.4612,4000.0
2014-03-17 12:20:00,46.8,46.82,46.8,46.81,1600.0,37.4692,37.4852,37.4692,37.4772,1600.0
2014-03-17 12:25:00,46.83,46.83,46.77,46.78,5400.0,37.4932,37.4932,37.4452,37.4532,5400.0
2014-03-17 12:30:00,46.8,46.83,46.8,46.83,1800.0,37.4692,37.4932,37.4692,37.4932,1800.0
2014-03-17 12:35:00,46.83,46.84,46.81,46.81,1400.0,37.4932,37.5012,37.4772,37.4772,1400.0
2014-03-17 12:40:00,46.81,46.87,46.81,46.87,2100.0,37.4772,37.5253,37.4772,37.5253,2100.0
2014-03-17 12:45:00,46.85,46.85,46.8,46.8,2900.0,37.5093,37.5093,37.4692,37.4692,2900.0
2014-03-17 12:50:00,46.8,46.81,46.8,46.81,900.0,37.4692,37.4772,37.4692,37.4772,900.0
2014-03-17 12:55:00,46.81,46.85,46.8,46.85,1600.0,37.4772,37.5093,37.4692,37.5093,1600.0
2014-03-17 13:00:00,46.84,46.84,46.82,46.83,2000.0,37.5012,37.5012,37.4852,37.4932,2000.0
2014-03-17 13:05:00,46.82,46.83,46.76,46.76,1700.0,37.4852,37.4932,37.4372,37.4372,1700.0
2014-03-17 13:10:00,46.77,46.77,46.73,46.75,2400.0,37.4452,37.4452,37.4132,37.4292,2400.0
2014-03-17 13:15:00,46.75,46.75,46.74,46.74,600.0,37.4292,37.4292,37.4212,37.4212,600.0
2014-03-17 13:20:00,46.77,46.77,46.76,46.76,1200.0,37.4452,37.4452,37.4372,37.4372,1200.0
2014-03-17 13:25:00,46.77,46.77,46.75,46.77,900.0,37.4452,37.4452,37.4292,37.4452,900.0
2014-03-17 13:30:00,46.77,46.78,46.72,46.75,4000.0,37.4452,37.4532,37.4052,37.4292,4000.0
2014-03-17 13:35:00,46.75,46.77,46.74,46.76,1300.0,37.4292,37.4452,37.4212,37.4372,1300.0
2014-03-17 13:40:00,46.79,46.8,46.78,46.8,900.0,37.4612,37.4692,37.4532,37.4692,900.0
2014-03-17 13:45:00,46.8,46.81,46.79,46.81,3500.0,37.4692,37.4772,37.4612,37.4772,3500.0
2014-03-17 13:50:00,46.81,46.81,46.75,46.75,1500.0,37.4772,37.4772,37.4292,37.4292,1500.0
2014-03-17 13:55:00,46.74,46.77,46.74,46.76,1600.0,37.4212,37.4452,37.4212,37.4372,1600.0
2014-03-17 14:00:00,46.75,46.79,46.75,46.78,900.0,37.4292,37.4612,37.4292,37.4532,900.0
2014-03-17 14:05:00,46.81,46.82,46.8,46.82,4600.0,37.4772,37.4852,37.4692,37.4852,4600.0
2014-03-17 14:10:00,46.82,46.82,46.78,46.82,2500.0,37.4852,37.4852,37.4532,37.4852,2500.0
2014-03-17 14:15:00,46.83,46.84,46.8,46.83,5800.0,37.4932,37.5012,37.4692,37.4932,5800.0
2014-03-17 14:20:00,46.83,46.9,46.83,46.89,8200.0,37.4932,37.5493,37.4932,37.5413,8200.0
2014-03-17 14:25:00,46.89,46.94,46.89,46.94,14100.0,37.5413,37.5813,37.5413,37.5813,14100.0
2014-03-17 14:30:00,46.94,46.97,46.94,46.96,2900.0,37.5813,37.6053,37.5813,37.5973,2900.0
2014-03-17 14:35:00,46.95,46.96,46.91,46.91,2800.0,37.5893,37.5973,37.5573,37.5573,2800.0
2014-03-17 14:40:00,46.91,46.96,46.9,46.95,9600.0,37.5573,37.5973,37.5493,37.5893,9600.0
2014-03-17 14:45:00,46.94,46.98,46.93,46.97,3800.0,37.5813,37.6133,37.5733,37.6053,3800.0
2014-03-17 14:50:00,46.97,47.0,46.95,46.99,9100.0,37.6053,37.6293,37.5893,37.6213,9100.0
2014-03-17 14:55:00,46.99,47.02,46.98,47.0,5200.0,37.6213,37.6454,37.6133,37.6293,5200.0
2014-03-17 15:00:00,46.99,47.01,46.98,47.01,8700.0,37.6213,37.6374,37.6133,37.6374,8700.0
2014-03-17 15:05:00,47.01,47.01,46.99,47.0,6200.0,37.6374,37.6374,37.6213,37.6293,6200.0
2014-03-17 15:10:00,46.99,47.0,46.98,46.98,3600.0,37.6213,37.6293,37.6133,37.6133,3600.0
2014-03-17 15:15:00,46.99,46.99,46.97,46.97,3200.0,37.6213,37.6213,37.6053,37.6053,3200.0
2014-03-17 15:20:00,46.98,47.0,46.97,46.98,10400.0,37.6133,37.6293,37.6053,37.6133,10400.0
2014-03-17 15:25:00,46.98,46.99,46.97,46.98,4200.0,37.6133,37.6213,37.6053,37.6133,4200.0
2014-03-17 15:30:00,46.98,47.0,46.98,46.98,7100.0,37.6133,37.6293,37.6133,37.6133,7100.0
2014-03-17 15:35:00,46.98,46.99,46.97,46.98,9800.0,37.6133,37.6213,37.6053,37.6133,9800.0
2014-03-17 15:40:00,46.98,46.98,46.92,46.93,15900.0,37.6133,37.6133,37.5653,37.5733,15900.0
2014-03-17 15:45:00,46.92,46.95,46.91,46.94,18800.0,37.5653,37.5893,37.5573,37.5813,18800.0
2014-03-17 15:50:00,46.94,46.95,46.91,46.92,21400.0,37.5813,37.5893,37.5573,37.5653,21400.0
2014-03-17 15:55:00,46.91,46.97,46.91,46.97,30100.0,37.5573,37.6053,37.5573,37.6053,30100.0
2014-03-18 09:30:00,47.08,47.16,46.92,47.11,5100.0,37.6934,37.7574,37.5653,37.7174,5100.0
2014-03-18 09:35:00,47.04,47.08,46.97,46.97,7600.0,37.6614,37.6934,37.6053,37.6053,7600.0
2014-03-18 09:40:00,46.98,47.03,46.95,46.97,5000.0,37.6133,37.6534,37.5893,37.6053,5000.0
2014-03-18 09:45:00,46.96,47.05,46.96,47.0,9400.0,37.5973,37.6694,37.5973,37.6293,9400.0
2014-03-18 09:50:00,47.0,47.03,46.98,47.01,5500.0,37.6293,37.6534,37.6133,37.6374,5500.0
2014-03-18 09:55:00,47.01,47.01,46.94,46.97,4300.0,37.6374,37.6374,37.5813,37.6053,4300.0
2014-03-18 10:00:00,47.0,47.01,46.98,46.98,6000.0,37.6293,37.6374,37.6133,37.6133,6000.0
2014-03-18 10:05:00,46.98,47.04,46.98,46.99,3400.0,37.6133,37.6614,37.6133,37.6213,3400.0
2014-03-18 10:10:00,46.99,47.01,46.98,46.99,2600.0,37.6213,37.6374,37.6133,37.6213,2600.0
2014-03-18 10:15:00,47.0,47.12,47.0,47.1,4200.0,37.6293,37.7254,37.6293,37.7094,4200.0
2014-03-18 10:20:00,47.1,47.1,47.07,47.07,2400.0,37.7094,37.7094,37.6854,37.6854,2400.0
2014-03-18 10:25:00,47.08,47.08,47.06,47.06,4500.0,37.6934,37.6934,37.6774,37.6774,4500.0
2014-03-18 10:30:00,47.05,47.08,47.05,47.06,4700.0,37.6694,37.6934,37.6694,37.6774,4700.0
2014-03-18 10:35:00,47.08,47.1,47.03,47.03,7500.0,37.6934,37.7094,37.6534,37.6534,7500.0
2014-03-18 10:40:00,47.03,47.05,47.02,47.05,1800.0,37.6534,37.6694,37.6454,37.6694,1800.0
2014-03-18 10:45:00,47.05,47.05,47.01,47.01,4700.0,37.6694,37.6694,37.6374,37.6374,4700.0
2014-03-18 10:50:00,47.02,47.03,47.0,47.0,4500.0,37.6454,37.6534,37.6293,37.6293,4500.0
2014-03-18 10:55:00,47.0,47.01,46.99,46.99,3800.0,37.6293,37.6374,37.6213,37.6213,3800.0
2014-03-18 11:00:00,46.99,47.01,46.98,47.01,2700.0,37.6213,37.6374,37.6133,37.6374,2700.0
2014-03-18 11:05:00,47.0,47.0,46.96,46.96,1800.0,37.6293,37.6293,37.5973,37.5973,1800.0
2014-03-18 11:10:00,46.97,47.0,46.95,47.0,4100.0,37.6053,37.6293,37.5893,37.6293,4100.0
2014-03-18 11:15:00,47.0,47.0,46.95,46.98,2400.0,37.6293,37.6293,37.5893,37.6133,2400.0
2014-03-18 11:20:00,47.0,47.05,47.0,47.05,2800.0,37.6293,37.6694,37.6293,37.6694,2800.0
2014-03-18 11:25:00,47.05,47.05,47.0,47.01,2400.0,37.6694,37.6694,37.6293,37.6374,2400.0
2014-03-18 11:30:00,47.0,47.03,46.99,47.03,2000.0,37.6293,37.6534,37.6213,37.6534,2000.0
2014-03-18 11:35:00,47.05,47.05,47.02,47.03,1300.0,37.6694,37.6694,37.6454,37.6534,1300.0
2014-03-18 11:40:00,47.04,47.05,47.02,47.02,8400.0,37.6614,37.6694,37.6454,37.6454,8400.0
2014-03-18 11:45:00,47.03,47.07,47.02,47.02,7200.0,37.6534,37.6854,37.6454,37.6454,7200.0
2014-03-18 11:50:00,47.04,47.06,47.04,47.05,3200.0,37.6614,37.6774,37.6614,37.6694,3200.0
2014-03-18 11:55:00,47.04,47.11,47.04,47.11,3200.0,37.6614,37.7174,37.6614,37.7174,3200.0
2014-03-18 12:00:00,47.13,47.14,47.1,47.1,5200.0,37.7334,37.7414,37.7094,37.7094,5200.0
2014-03-18 12:05:00,47.11,47.12,47.11,47.12,300.0,37.7174,37.7254,37.7174,37.7254,300.0
2014-03-18 12:10:00,47.13,47.16,47.12,47.16,9600.0,37.7334,37.7574,37.7254,37.7574,9600.0
2014-03-18 12:15:00,47.16,47.16,47.12,47.13,3800.0,37.7574,37.7574,37.7254,37.7334,3800.0
2014-03-18 12:20:00,47.14,47.14,47.12,47.14,1800.0,37.7414,37.7414,37.7254,37.7414,1800.0
2014-03-18 12:25:00,47.15,47.16,47.14,47.15,6200.0,37.7494,37.7574,37.7414,37.7494,6200.0
2014-03-18 12:30:00,47.16,47.2,47.16,47.18,5900.0,37.7574,37.7895,37.7574,37.7735,5900.0
2014-03-18 12:35:00,47.19,47.2,47.19,47.2,7400.0,37.7815,37.7895,37.7815,37.7895,7400.0
2014-03-18 12:40:00,47.2,47.2,47.15,47.15,2800.0,37.7895,37.7895,37.7494,37.7494,2800.0
2014-03-18 12:45:00,47.16,47.21,47.16,47.21,2000.0,37.7574,37.7975,37.7574,37.7975,2000.0
2014-03-18 12:50:00,47.21,47.21,47.19,47.19,3000.0,37.7975,37.7975,37.7815,37.7815,3000.0
2014-03-18 12:55:00,47.19,47.19,47.17,47.17,2300.0,37.7815,37.7815,37.7655,37.7655,2300.0
2014-03-18 13:00:00,47.19,47.2,47.17,47.18,9200.0,37.7815,37.7895,37.7655,37.7735,9200.0
2014-03-18 13:05:00,47.18,47.2,47.18,47.19,4000.0,37.7735,37.7895,37.7735,37.7815,4000.0
2014-03-18 13:10:00,47.2,47.22,47.2,47.22,500.0,37.7895,37.8055,37.7895,37.8055,500.0
2014-03-18 13:15:00,47.21,47.22,47.21,47.21,1900.0,37.7975,37.8055,37.7975,37.7975,1900.0
2014-03-18 13:20:00,47.22,47.22,47.18,47.18,6000.0,37.8055,37.8055,37.7735,37.7735,6000.0
2014-03-18 13:25:00,47.18,47.21,47.18,47.19,6600.0,37.7735,37.7975,37.7735,37.7815,6600.0
2014-03-18 13:30:00,47.19,47.19,47.15,47.16,5600.0,37.7815,37.7815,37.7494,37.7574,5600.0
2014-03-18 13:35:00,47.16,47.16,47.14,47.16,4600.0,37.7574,37.7574,37.7414,37.7574,4600.0
2014-03-18 13:40:00,47.18,47.25,47.18,47.21,5000.0,37.7735,37.8295,37.7735,37.7975,5000.0
2014-03-18 13:45:00,47.22,47.24,47.21,47.21,6600.0,37.8055,37.8215,37.7975,37.7975,6600.0
2014-03-18 13:50:00,47.23,47.24,47.17,47.17,4400.0,37.8135,37.8215,37.7655,37.7655,4400.0
2014-03-18 13:55:00,47.18,47.18,47.15,47.16,4800.0,37.7735,37.7735,37.7494,37.7574,4800.0
2014-03-18 14:00:00,47.18,47.21,47.18,47.18,2800.0,37.7735,37.7975,37.7735,37.7735,2800.0
2014-03-18 14:05:00,47.2,47.22,47.15,47.18,4600.0,37.7895,37.8055,37.7494,37.7735,4600.0
2014-03-18 14:10:00,47.18,47.2,47.17,47.17,1900.0,37.7735,37.7895,37.7655,37.7655,1900.0
2014-03-18 14:15:00,47.17,47.17,47.16,47.17,2600.0,37.7655,37.7655,37.7574,37.7655,2600.0
2014-03-18 14:20:00,47.17,47.2,47.16,47.17,6200.0,37.7655,37.7895,37.7574,37.7655,6200.0
2014-03-18 14:25:00,47.17,47.18,47.15,47.16,4200.0,37.7655,37.7735,37.7494,37.7574,4200.0
2014-03-18 14:30:00,47.16,47.2,47.16,47.17,2800.0,37.7574,37.7895,37.7574,37.7655,2800.0
2014-03-18 14:35:00,47.18,47.18,47.18,47.18,900.0,37.7735,37.7735,37.7735,37.7735,900.0
2014-03-18 14:40:00,47.18,47.19,47.14,47.15,7200.0,37.7735,37.7815,37.7414,37.7494,7200.0
2014-03-18 14:45:00,47.16,47.19,47.15,47.16,3400.0,37.7574,37.7815,37.7494,37.7574,3400.0
2014-03-18 14:50:00,47.19,47.21,47.18,47.19,1600.0,37.7815,37.7975,37.7735,37.7815,1600.0
2014-03-18 14:55:00,47.19,47.2,47.18,47.18,5900.0,37.7815,37.7895,37.7735,37.7735,5900.0
2014-03-18 15:00:00,47.19,47.2,47.18,47.19,3300.0,37.7815,37.7895,37.7735,37.7815,3300.0
2014-03-18 15:05:00,47.19,47.22,47.17,47.19,44600.0,37.7815,37.8055,37.7655,37.7815,44600.0
2014-03-18 15:10:00,47.19,47.22,47.19,47.21,5700.0,37.7815,37.8055,37.7815,37.7975,5700.0
2014-03-18 15:15:00,47.21,47.24,47.21,47.23,2200.0,37.7975,37.8215,37.7975,37.8135,2200.0
2014-03-18 15:20:00,47.24,47.26,47.21,47.21,7300.0,37.8215,37.8375,37.7975,37.7975,7300.0
2014-03-18 15:25:00,47.22,47.23,47.2,47.21,6000.0,37.8055,37.8135,37.7895,37.7975,6000.0
2014-03-18 15:30:00,47.21,47.22,47.19,47.19,3300.0,37.7975,37.8055,37.7815,37.7815,3300.0
2014-03-18 15:35:00,47.2,47.23,47.19,47.23,6700.0,37.7895,37.8135,37.7815,37.8135,6700.0
2014-03-18 15:40:00,47.23,47.23,47.15,47.2,9600.0,37.8135,37.8135,37.7494,37.7895,9600.0
2014-03-18 15:45:00,47.21,47.23,47.18,47.21,12500.0,37.7975,37.8135,37.7735,37.7975,12500.0
2014-03-18 15:50:00,47.22,47.22,47.2,47.21,16800.0,37.8055,37.8055,37.7895,37.7975,16800.0
2014-03-18 15:55:00,47.22,47.23,47.19,47.22,45000.0,37.8055,37.8135,37.7815,37.8055,45000.0
2014-03-19 09:30:00,47.03,47.21,46.98,47.21,15300.0,37.6534,37.7975,37.6133,37.7975,15300.0
2014-03-19 09:35:00,47.09,47.09,47.03,47.03,1300.0,37.7014,37.7014,37.6534,37.6534,1300.0
2014-03-19 09:40:00,47.03,47.03,46.98,46.98,1100.0,37.6534,37.6534,37.6133,37.6133,1100.0
2014-03-19 09:45:00,46.97,46.98,46.93,46.93,2700.0,37.6053,37.6133,37.5733,37.5733,2700.0
2014-03-19 09:50:00,46.96,46.96,46.96,46.96,300.0,37.5973,37.5973,37.5973,37.5973,300.0
2014-03-19 09:55:00,46.98,47.1,46.98,47.09,2000.0,37.6133,37.7094,37.6133,37.7014,2000.0
2014-03-19 10:00:00,47.07,47.07,47.03,47.03,3000.0,37.6854,37.6854,37.6534,37.6534,3000.0
2014-03-19 10:05:00,47.04,47.1,47.04,47.06,4000.0,37.6614,37.7094,37.6614,37.6774,4000.0
2014-03-19 10:10:00,47.08,47.09,47.07,47.07,3900.0,37.6934,37.7014,37.6854,37.6854,3900.0
2014-03-19 10:15:00,47.06,47.08,47.04,47.08,2400.0,37.6774,37.6934,37.6614,37.6934,2400.0
2014-03-19 10:20:00,47.08,47.08,47.03,47.06,2000.0,37.6934,37.6934,37.6534,37.6774,2000.0
2014-03-19 10:25:00,47.06,47.06,47.04,47.05,4500.0,37.6774,37.6774,37.6614,37.6694,4500.0
2014-03-19 10:30:00,47.04,47.05,47.03,47.03,3900.0,37.6614,37.6694,37.6534,37.6534,3900.0
2014-03-19 10:35:00,47.04,47.05,47.03,47.04,3500.0,37.6614,37.6694,37.6534,37.6614,3500.0
2014-03-19 10:40:00,47.04,47.04,47.02,47.02,800.0,37.6614,37.6614,37.6454,37.6454,800.0
2014-03-19 10:45:00,47.02,47.07,47.02,47.06,1700.0,37.6454,37.6854,37.6454,37.6774,1700.0
2014-03-19 10:50:00,47.08,47.08,47.07,47.07,2300.0,37.6934,37.6934,37.6854,37.6854,2300.0
2014-03-19 10:55:00,47.07,47.07,47.03,47.04,1300.0,37.6854,37.6854,37.6534,37.6614,1300.0
2014-03-19 11:00:00,47.06,47.08,47.06,47.07,2100.0,37.6774,37.6934,37.6774,37.6854,2100.0
2014-03-19 11:05:00,47.08,47.08,47.06,47.07,1400.0,37.6934,37.6934,37.6774,37.6854,1400.0
2014-03-19 11:10:00,47.04,47.05,46.98,47.02,28300.0,37.6614,37.6694,37.6133,37.6454,28300.0
2014-03-19 11:15:00,47.02,47.03,47.01,47.03,2000.0,37.6454,37.6534,37.6374,37.6534,2000.0
2014-03-19 11:20:00,47.04,47.06,47.04,47.06,1900.0,37.6614,37.6774,37.6614,37.6774,1900.0
2014-03-19 11:25:00,47.06,47.06,47.03,47.03,1600.0,37.6774,37.6774,37.6534,37.6534,1600.0
2014-03-19 11:30:00,47.03,47.04,47.03,47.04,500.0,37.6534,37.6614,37.6534,37.6614,500.0
2014-03-19 11:35:00,47.03,47.04,47.0,47.0,2400.0,37.6534,37.6614,37.6293,37.6293,2400.0
2014-03-19 11:40:00,47.0,47.0,46.99,46.99,1300.0,37.6293,37.6293,37.6213,37.6213,1300.0
2014-03-19 11:45:00,47.0,47.01,46.97,46.97,3700.0,37.6293,37.6374,37.6053,37.6053,3700.0
2014-03-19 11:50:00,46.97,46.97,46.95,46.96,1700.0,37.6053,37.6053,37.5893,37.5973,1700.0
2014-03-19 11:55:00,46.95,46.99,46.95,46.99,700.0,37.5893,37.6213,37.5893,37.6213,700.0
2014-03-19 12:00:00,46.98,47.0,46.97,46.97,2400.0,37.6133,37.6293,37.6053,37.6053,2400.0
2014-03-19 12:05:00,47.0,47.0,46.99,46.99,1100.0,37.6293,37.6293,37.6213,37.6213,1100.0
2014-03-19 12:10:00,46.98,46.98,46.96,46.96,1300.0,37.6133,37.6133,37.5973,37.5973,1300.0
2014-03-19 12:15:00,46.99,46.99,46.96,46.97,1700.0,37.6213,37.6213,37.5973,37.6053,1700.0
2014-03-19 12:20:00,46.98,46.98,46.9,46.93,3100.0,37.6133,37.6133,37.5493,37.5733,3100.0
2014-03-19 12:25:00,46.93,46.93,46.91,46.91,200.0,37.5733,37.5733,37.5573,37.5573,200.0
2014-03-19 12:30:00,46.9,46.93,46.9,46.93,1800.0,37.5493,37.5733,37.5493,37.5733,1800.0
2014-03-19 12:35:00,46.93,46.93,46.9,46.91,900.0,37.5733,37.5733,37.5493,37.5573,900.0
2014-03-19 12:40:00,46.91,46.92,46.91,46.92,1100.0,37.5573,37.5653,37.5573,37.5653,1100.0
2014-03-19 12:45:00,46.91,46.93,46.89,46.93,2200.0,37.5573,37.5733,37.5413,37.5733,2200.0
2014-03-19 12:50:00,46.92,46.92,46.92,46.92,600.0,37.5653,37.5653,37.5653,37.5653,600.0
2014-03-19 12:55:00,46.93,46.93,46.91,46.93,1100.0,37.5733,37.5733,37.5573,37.5733,1100.0
2014-03-19 13:00:00,46.94,46.96,46.94,46.94,800.0,37.5813,37.5973,37.5813,37.5813,800.0
2014-03-19 13:05:00,46.95,46.95,46.94,46.94,700.0,37.5893,37.5893,37.5813,37.5813,700.0
2014-03-19 13:10:00,46.94,46.95,46.94,46.95,400.0,37.5813,37.5893,37.5813,37.5893,400.0
2014-03-19 13:15:00,46.94,46.94,46.92,46.93,1400.0,37.5813,37.5813,37.5653,37.5733,1400.0
2014-03-19 13:20:00,46.93,46.95,46.93,46.93,700.0,37.5733,37.5893,37.5733,37.5733,700.0
2014-03-19 13:25:00,46.94,46.94,46.94,46.94,100.0,37.5813,37.5813,37.5813,37.5813,100.0
2014-03-19 13:30:00,46.95,46.95,46.94,46.94,1600.0,37.5893,37.5893,37.5813,37.5813,1600.0
2014-03-19 13:35:00,46.95,46.95,46.95,46.95,100.0,37.5893,37.5893,37.5893,37.5893,100.0
2014-03-19 13:40:00,46.95,46.95,46.94,46.94,1900.0,37.5893,37.5893,37.5813,37.5813,1900.0
2014-03-19 13:45:00,46.94,46.96,46.93,46.93,2100.0,37.5813,37.5973,37.5733,37.5733,2100.0
2014-03-19 13:50:00,46.94,46.94,46.92,46.92,600.0,37.5813,37.5813,37.5653,37.5653,600.0
2014-03-19 13:55:00,46.91,46.95,46.91,46.94,2600.0,37.5573,37.5893,37.5573,37.5813,2600.0
2014-03-19 14:00:00,46.94,46.94,46.77,46.83,10600.0,37.5813,37.5813,37.4452,37.4932,10600.0
2014-03-19 14:05:00,46.82,46.82,46.73,46.75,2800.0,37.4852,37.4852,37.4132,37.4292,2800.0
2014-03-19 14:10:00,46.78,46.81,46.78,46.8,2200.0,37.4532,37.4772,37.4532,37.4692,2200.0
2014-03-19 14:15:00,46.8,46.88,46.8,46.88,2200.0,37.4692,37.5333,37.4692,37.5333,2200.0
2014-03-19 14:20:00,46.88,46.94,46.88,46.94,3300.0,37.5333,37.5813,37.5333,37.5813,3300.0
2014-03-19 14:25:00,46.95,46.98,46.93,46.93,3000.0,37.5893,37.6133,37.5733,37.5733,3000.0
2014-03-19 14:30:00,46.96,46.97,46.9,46.91,5600.0,37.5973,37.6053,37.5493,37.5573,5600.0
2014-03-19 14:35:00,46.91,46.91,46.89,46.9,1000.0,37.5573,37.5573,37.5413,37.5493,1000.0
2014-03-19 14:40:00,46.92,46.92,46.84,46.86,4200.0,37.5653,37.5653,37.5012,37.5173,4200.0
2014-03-19 14:45:00,46.88,46.92,46.88,46.88,3600.0,37.5333,37.5653,37.5333,37.5333,3600.0
2014-03-19 14:50:00,46.89,46.93,46.88,46.9,5000.0,37.5413,37.5733,37.5333,37.5493,5000.0
2014-03-19 14:55:00,46.91,46.93,46.91,46.91,4300.0,37.5573,37.5733,37.5573,37.5573,4300.0
2014-03-19 15:00:00,46.9,46.91,46.86,46.86,4300.0,37.5493,37.5573,37.5173,37.5173,4300.0
2014-03-19 15:05:00,46.85,46.85,46.65,46.66,3000.0,37.5093,37.5093,37.3491,37.3571,3000.0
2014-03-19 15:10:00,46.63,46.63,46.53,46.57,3700.0,37.3331,37.3331,37.2531,37.2851,3700.0
2014-03-19 15:15:00,46.59,46.6,46.55,46.58,3100.0,37.3011,37.3091,37.2691,37.2931,3100.0
2014-03-19 15:20:00,46.61,46.63,46.6,46.6,2300.0,37.3171,37.3331,37.3091,37.3091,2300.0
2014-03-19 15:25:00,46.61,46.64,46.57,46.61,6900.0,37.3171,37.3411,37.2851,37.3171,6900.0
2014-03-19 15:30:00,46.62,46.68,46.59,46.67,14600.0,37.3251,37.3731,37.3011,37.3651,14600.0
2014-03-19 15:35:00,46.7,46.72,46.69,46.7,7600.0,37.3892,37.4052,37.3812,37.3892,7600.0
2014-03-19 15:40:00,46.72,46.83,46.71,46.81,16900.0,37.4052,37.4932,37.3972,37.4772,16900.0
2014-03-19 15:45:00,46.82,46.88,46.79,46.81,29700.0,37.4852,37.5333,37.4612,37.4772,29700.0
2014-03-19 15:50:00,46.82,46.82,46.77,46.77,21100.0,37.4852,37.4852,37.4452,37.4452,21100.0
2014-03-19 15:55:00,46.79,46.86,46.74,46.76,40900.0,37.4612,37.5173,37.4212,37.4372,40900.0
2014-03-20 09:30:00,46.67,46.68,46.64,46.65,3900.0,37.3651,37.3731,37.3411,37.3491,3900.0
2014-03-20 09:35:00,46.58,46.68,46.56,46.66,15200.0,37.2931,37.3731,37.2771,37.3571,15200.0
2014-03-20 09:40:00,46.6,46.64,46.56,46.6,11300.0,37.3091,37.3411,37.2771,37.3091,11300.0
2014-03-20 09:45:00,46.62,46.65,46.53,46.57,7800.0,37.3251,37.3491,37.2531,37.2851,7800.0
2014-03-20 09:50:00,46.57,46.65,46.57,46.61,3700.0,37.2851,37.3491,37.2851,37.3171,3700.0
2014-03-20 09:55:00,46.61,46.67,46.57,46.67,10800.0,37.3171,37.3651,37.2851,37.3651,10800.0
2014-03-20 10:00:00,46.65,46.73,46.64,46.69,3900.0,37.3491,37.4132,37.3411,37.3812,3900.0
2014-03-20 10:05:00,46.71,46.82,46.7,46.82,4800.0,37.3972,37.4852,37.3892,37.4852,4800.0
2014-03-20 10:10:00,46.81,46.86,46.8,46.81,1500.0,37.4772,37.5173,37.4692,37.4772,1500.0
2014-03-20 10:15:00,46.85,46.87,46.82,46.86,4300.0,37.5093,37.5253,37.4852,37.5173,4300.0
2014-03-20 10:20:00,46.85,46.89,46.81,46.83,3700.0,37.5093,37.5413,37.4772,37.4932,3700.0
2014-03-20 10:25:00,46.86,46.88,46.82,46.86,7500.0,37.5173,37.5333,37.4852,37.5173,7500.0
2014-03-20 10:30:00,46.88,46.88,46.86,46.87,2100.0,37.5333,37.5333,37.5173,37.5253,2100.0
2014-03-20 10:35:00,46.87,46.88,46.84,46.84,3100.0,37.5253,37.5333,37.5012,37.5012,3100.0
2014-03-20 10:40:00,46.86,46.87,46.86,46.87,2100.0,37.5173,37.5253,37.5173,37.5253,2100.0
2014-03-20 10:45:00,46.85,46.85,46.83,46.83,1800.0,37.5093,37.5093,37.4932,37.4932,1800.0
2014-03-20 10:50:00,46.82,46.83,46.79,46.79,2400.0,37.4852,37.4932,37.4612,37.4612,2400.0
2014-03-20 10:55:00,46.82,46.82,46.76,46.82,11400.0,37.4852,37.4852,37.4372,37.4852,11400.0
2014-03-20 11:00:00,46.81,46.82,46.74,46.77,8000.0,37.4772,37.4852,37.4212,37.4452,8000.0
2014-03-20 11:05:00,46.77,46.78,46.73,46.77,7900.0,37.4452,37.4532,37.4132,37.4452,7900.0
2014-03-20 11:10:00,46.77,46.77,46.68,46.68,2300.0,37.4452,37.4452,37.3731,37.3731,2300.0
2014-03-20 11:15:00,46.69,46.72,46.67,46.69,2500.0,37.3812,37.4052,37.3651,37.3812,2500.0
2014-03-20 11:20:00,46.69,46.74,46.69,46.74,2000.0,37.3812,37.4212,37.3812,37.4212,2000.0
2014-03-20 11:25:00,46.74,46.77,46.72,46.74,2200.0,37.4212,37.4452,37.4052,37.4212,2200.0
2014-03-20 11:30:00,46.73,46.75,46.72,46.75,6400.0,37.4132,37.4292,37.4052,37.4292,6400.0
2014-03-20 11:35:00,46.74,46.74,46.71,46.72,400.0,37.4212,37.4212,37.3972,37.4052,400.0
2014-03-20 11:40:00,46.72,46.74,46.68,46.71,2100.0,37.4052,37.4212,37.3731,37.3972,2100.0
2014-03-20 11:45:00,46.71,46.73,46.7,46.71,2300.0,37.3972,37.4132,37.3892,37.3972,2300.0
2014-03-20 11:50:00,46.71,46.71,46.69,46.69,2100.0,37.3972,37.3972,37.3812,37.3812,2100.0
2014-03-20 11:55:00,46.69,46.69,46.68,46.69,1800.0,37.3812,37.3812,37.3731,37.3812,1800.0
2014-03-20 12:00:00,46.69,46.69,46.66,46.67,1600.0,37.3812,37.3812,37.3571,37.3651,1600.0
2014-03-20 12:05:00,46.66,46.66,46.62,46.64,1400.0,37.3571,37.3571,37.3251,37.3411,1400.0
2014-03-20 12:10:00,46.64,46.66,46.64,46.66,1300.0,37.3411,37.3571,37.3411,37.3571,1300.0
2014-03-20 12:15:00,46.68,46.72,46.68,46.7,5000.0,37.3731,37.4052,37.3731,37.3892,5000.0
2014-03-20 12:20:00,46.69,46.74,46.69,46.73,1200.0,37.3812,37.4212,37.3812,37.4132,1200.0
2014-03-20 12:25:00,46.74,46.75,46.72,46.75,2600.0,37.4212,37.4292,37.4052,37.4292,2600.0
2014-03-20 12:30:00,46.75,46.78,46.75,46.78,1000.0,37.4292,37.4532,37.4292,37.4532,1000.0
2014-03-20 12:35:00,46.79,46.79,46.76,46.78,1000.0,37.4612,37.4612,37.4372,37.4532,1000.0
2014-03-20 12:40:00,46.79,46.81,46.79,46.81,800.0,37.4612,37.4772,37.4612,37.4772,800.0
2014-03-20 12:45:00,46.81,46.84,46.81,46.84,1000.0,37.4772,37.5012,37.4772,37.5012,1000.0
2014-03-20 12:50:00,46.84,46.84,46.84,46.84,300.0,37.5012,37.5012,37.5012,37.5012,300.0
2014-03-20 12:55:00,46.84,46.85,46.82,46.84,7900.0,37.5012,37.5093,37.4852,37.5012,7900.0
2014-03-20 13:00:00,46.85,46.87,46.84,46.84,3300.0,37.5093,37.5253,37.5012,37.5012,3300.0
2014-03-20 13:05:00,46.84,46.85,46.82,46.83,13500.0,37.5012,37.5093,37.4852,37.4932,13500.0
2014-03-20 13:10:00,46.82,46.83,46.8,46.82,3000.0,37.4852,37.4932,37.4692,37.4852,3000.0
2014-03-20 13:15:00,46.81,46.81,46.8,46.8,1700.0,37.4772,37.4772,37.4692,37.4692,1700.0
2014-03-20 13:20:00,46.81,46.82,46.79,46.82,4800.0,37.4772,37.4852,37.4612,37.4852,4800.0
2014-03-20 13:25:00,46.84,46.84,46.81,46.82,11100.0,37.5012,37.5012,37.4772,37.4852,11100.0
2014-03-20 13:30:00,46.83,46.88,46.83,46.88,27200.0,37.4932,37.5333,37.4932,37.5333,27200.0
2014-03-20 13:35:00,46.87,46.88,46.86,46.86,700.0,37.5253,37.5333,37.5173,37.5173,700.0
2014-03-20 13:40:00,46.86,46.87,46.85,46.87,4300.0,37.5173,37.5253,37.5093,37.5253,4300.0
2014-03-20 13:45:00,46.86,46.89,46.82,46.88,17800.0,37.5173,37.5413,37.4852,37.5333,17800.0
2014-03-20 13:50:00,46.89,46.9,46.89,46.89,1600.0,37.5413,37.5493,37.5413,37.5413,1600.0
2014-03-20 13:55:00,46.88,46.91,46.87,46.9,4700.0,37.5333,37.5573,37.5253,37.5493,4700.0
2014-03-20 14:00:00,46.9,46.9,46.86,46.87,2600.0,37.5493,37.5493,37.5173,37.5253,2600.0
2014-03-20 14:05:00,46.86,46.88,46.86,46.86,1000.0,37.5173,37.5333,37.5173,37.5173,1000.0
2014-03-20 14:10:00,46.86,46.89,46.86,46.86,3900.0,37.5173,37.5413,37.5173,37.5173,3900.0
2014-03-20 14:15:00,46.86,46.88,46.86,46.88,6000.0,37.5173,37.5333,37.5173,37.5333,6000.0
2014-03-20 14:20:00,46.89,46.89,46.87,46.87,1600.0,37.5413,37.5413,37.5253,37.5253,1600.0
2014-03-20 14:25:00,46.89,46.89,46.86,46.87,5100.0,37.5413,37.5413,37.5173,37.5253,5100.0
2014-03-20 14:30:00,46.86,46.87,46.86,46.86,3500.0,37.5173,37.5253,37.5173,37.5173,3500.0
2014-03-20 14:35:00,46.86,46.88,46.86,46.87,3800.0,37.5173,37.5333,37.5173,37.5253,3800.0
2014-03-20 14:40:00,46.87,46.88,46.86,46.86,4300.0,37.5253,37.5333,37.5173,37.5173,4300.0
2014-03-20 14:45:00,46.86,46.86,46.85,46.86,5300.0,37.5173,37.5173,37.5093,37.5173,5300.0
2014-03-20 14:50:00,46.86,46.88,46.85,46.86,8300.0,37.5173,37.5333,37.5093,37.5173,8300.0
2014-03-20 14:55:00,46.87,46.87,46.86,46.87,8100.0,37.5253,37.5253,37.5173,37.5253,8100.0
2014-03-20 15:00:00,46.86,46.86,46.84,46.85,10200.0,37.5173,37.5173,37.5012,37.5093,10200.0
2014-03-20 15:05:00,46.85,46.86,46.79,46.8,14200.0,37.5093,37.5173,37.4612,37.4692,14200.0
2014-03-20 15:10:00,46.8,46.81,46.79,46.8,6800.0,37.4692,37.4772,37.4612,37.4692,6800.0
2014-03-20 15:15:00,46.8,46.84,46.8,46.83,8000.0,37.4692,37.5012,37.4692,37.4932,8000.0
2014-03-20 15:20:00,46.82,46.82,46.79,46.79,12000.0,37.4852,37.4852,37.4612,37.4612,12000.0
2014-03-20 15:25:00,46.8,46.81,46.78,46.8,20000.0,37.4692,37.4772,37.4532,37.4692,20000.0
2014-03-20 15:30:00,46.8,46.85,46.8,46.83,9000.0,37.4692,37.5093,37.4692,37.4932,9000.0
2014-03-20 15:35:00,46.82,46.83,46.82,46.83,10500.0,37.4852,37.4932,37.4852,37.4932,10500.0
2014-03-20 15:40:00,46.83,46.87,46.82,46.86,10100.0,37.4932,37.5253,37.4852,37.5173,10100.0
2014-03-20 15:45:00,46.86,46.93,46.85,46.93,17700.0,37.5173,37.5733,37.5093,37.5733,17700.0
2014-03-20 15:50:00,46.93,46.93,46.9,46.91,26300.0,37.5733,37.5733,37.5493,37.5573,26300.0
2014-03-20 15:55:00,46.91,47.01,46.9,47.0,53700.0,37.5573,37.6374,37.5493,37.6293,53700.0
2014-03-21 09:30:00,47.44,47.44,47.44,47.44,0.0,37.9816,37.9816,37.9816,37.9816,0.0
2014-03-21 09:35:00,47.37,47.38,47.12,47.13,239700.0,37.9256,37.9336,37.7254,37.7334,239700.0
2014-03-21 09:40:00,47.15,47.23,47.09,47.23,8900.0,37.7494,37.8135,37.7014,37.8135,8900.0
2014-03-21 09:45:00,47.21,47.29,47.21,47.25,5900.0,37.7975,37.8615,37.7975,37.8295,5900.0
2014-03-21 09:50:00,47.26,47.4,47.26,47.39,15600.0,37.8375,37.9496,37.8375,37.9416,15600.0
2014-03-21 09:55:00,47.36,47.44,47.35,47.42,3500.0,37.9176,37.9816,37.9096,37.9656,3500.0
2014-03-21 10:00:00,47.43,47.48,47.4,47.41,30800.0,37.9736,38.0136,37.9496,37.9576,30800.0
2014-03-21 10:05:00,47.44,47.49,47.36,47.39,9000.0,37.9816,38.0217,37.9176,37.9416,9000.0
2014-03-21 10:10:00,47.39,47.45,47.38,47.4,3300.0,37.9416,37.9896,37.9336,37.9496,3300.0
2014-03-21 10:15:00,47.4,47.44,47.38,47.39,14000.0,37.9496,37.9816,37.9336,37.9416,14000.0
2014-03-21 10:20:00,47.4,47.45,47.39,47.42,20000.0,37.9496,37.9896,37.9416,37.9656,20000.0
2014-03-21 10:25:00,47.43,47.46,47.4,47.43,5900.0,37.9736,37.9976,37.9496,37.9736,5900.0
2014-03-21 10:30:00,47.44,47.45,47.42,47.44,16000.0,37.9816,37.9896,37.9656,37.9816,16000.0
2014-03-21 10:35:00,47.45,47.5,47.45,47.5,1700.0,37.9896,38.0297,37.9896,38.0297,1700.0
2014-03-21 10:40:00,47.49,47.49,47.44,47.45,3500.0,38.0217,38.0217,37.9816,37.9896,3500.0
2014-03-21 10:45:00,47.46,47.49,47.45,47.47,1500.0,37.9976,38.0217,37.9896,38.0056,1500.0
2014-03-21 10:50:00,47.48,47.5,47.43,47.44,23200.0,38.0136,38.0297,37.9736,37.9816,23200.0
2014-03-21 10:55:00,47.44,47.5,47.42,47.5,14400.0,37.9816,38.0297,37.9656,38.0297,14400.0
2014-03-21 11:00:00,47.5,47.61,47.49,47.61,13000.0,38.0297,38.1177,38.0217,38.1177,13000.0
2014-03-21 11:05:00,47.61,47.73,47.61,47.73,9900.0,38.1177,38.2138,38.1177,38.2138,9900.0
2014-03-21 11:10:00,47.74,47.76,47.73,47.73,3900.0,38.2218,38.2378,38.2138,38.2138,3900.0
2014-03-21 11:15:00,47.73,47.73,47.66,47.66,12100.0,38.2138,38.2138,38.1578,38.1578,12100.0
2014-03-21 11:20:00,47.67,47.67,47.66,47.66,1800.0,38.1658,38.1658,38.1578,38.1578,1800.0
2014-03-21 11:25:00,47.67,47.67,47.61,47.61,8800.0,38.1658,38.1658,38.1177,38.1177,8800.0
2014-03-21 11:30:00,47.61,47.62,47.58,47.59,10200.0,38.1177,38.1257,38.0937,38.1017,10200.0
2014-03-21 11:35:00,47.59,47.59,47.53,47.54,6200.0,38.1017,38.1017,38.0537,38.0617,6200.0
2014-03-21 11:40:00,47.54,47.54,47.52,47.53,3200.0,38.0617,38.0617,38.0457,38.0537,3200.0
2014-03-21 11:45:00,47.53,47.53,47.52,47.53,3900.0,38.0537,38.0537,38.0457,38.0537,3900.0
2014-03-21 11:50:00,47.52,47.54,47.52,47.54,3500.0,38.0457,38.0617,38.0457,38.0617,3500.0
2014-03-21 11:55:00,47.54,47.54,47.53,47.54,3400.0,38.0617,38.0617,38.0537,38.0617,3400.0
2014-03-21 12:00:00,47.54,47.54,47.52,47.53,5800.0,38.0617,38.0617,38.0457,38.0537,5800.0
2014-03-21 12:05:00,47.52,47.53,47.52,47.53,2400.0,38.0457,38.0537,38.0457,38.0537,2400.0
2014-03-21 12:10:00,47.52,47.53,47.52,47.52,2200.0,38.0457,38.0537,38.0457,38.0457,2200.0
2014-03-21 12:15:00,47.52,47.52,47.5,47.51,2100.0,38.0457,38.0457,38.0297,38.0377,2100.0
2014-03-21 12:20:00,47.5,47.51,47.5,47.51,2100.0,38.0297,38.0377,38.0297,38.0377,2100.0
2014-03-21 12:25:00,47.51,47.51,47.48,47.49,2200.0,38.0377,38.0377,38.0136,38.0217,2200.0
2014-03-21 12:30:00,47.48,47.48,47.44,47.45,8700.0,38.0136,38.0136,37.9816,37.9896,8700.0
2014-03-21 12:35:00,47.45,47.45,47.4,47.41,52300.0,37.9896,37.9896,37.9496,37.9576,52300.0
2014-03-21 12:40:00,47.41,47.41,47.38,47.38,8800.0,37.9576,37.9576,37.9336,37.9336,8800.0
2014-03-21 12:45:00,47.38,47.4,47.38,47.4,5400.0,37.9336,37.9496,37.9336,37.9496,5400.0
2014-03-21 12:50:00,47.39,47.39,47.36,47.37,6200.0,37.9416,37.9416,37.9176,37.9256,6200.0
2014-03-21 12:55:00,47.36,47.37,47.36,47.37,5400.0,37.9176,37.9256,37.9176,37.9256,5400.0
2014-03-21 13:00:00,47.36,47.42,47.36,47.42,19300.0,37.9176,37.9656,37.9176,37.9656,19300.0
2014-03-21 13:05:00,47.41,47.42,47.4,47.4,3700.0,37.9576,37.9656,37.9496,37.9496,3700.0
2014-03-21 13:10:00,47.39,47.4,47.39,47.4,8400.0,37.9416,37.9496,37.9416,37.9496,8400.0
2014-03-21 13:15:00,47.4,47.4,47.36,47.37,7200.0,37.9496,37.9496,37.9176,37.9256,7200.0
2014-03-21 13:20:00,47.37,47.4,47.37,47.4,15100.0,37.9256,37.9496,37.9256,37.9496,15100.0
2014-03-21 13:25:00,47.39,47.4,47.35,47.35,4700.0,37.9416,37.9496,37.9096,37.9096,4700.0
2014-03-21 13:30:00,47.35,47.36,47.32,47.35,14000.0,37.9096,37.9176,37.8855,37.9096,14000.0
2014-03-21 13:35:00,47.35,47.35,47.31,47.34,3200.0,37.9096,37.9096,37.8775,37.9016,3200.0
2014-03-21 13:40:00,47.34,47.35,47.32,47.32,4900.0,37.9016,37.9096,37.8855,37.8855,4900.0
2014-03-21 13:45:00,47.3,47.32,47.26,47.3,5500.0,37.8695,37.8855,37.8375,37.8695,5500.0
2014-03-21 13:50:00,47.32,47.32,47.29,47.29,8900.0,37.8855,37.8855,37.8615,37.8615,8900.0
2014-03-21 13:55:00,47.29,47.29,47.25,47.26,16700.0,37.8615,37.8615,37.8295,37.8375,16700.0
2014-03-21 14:00:00,47.25,47.31,47.25,47.3,10700.0,37.8295,37.8775,37.8295,37.8695,10700.0
2014-03-21 14:05:00,47.28,47.32,47.27,47.3,10600.0,37.8535,37.8855,37.8455,37.8695,10600.0
2014-03-21 14:10:00,47.3,47.31,47.27,47.29,20100.0,37.8695,37.8775,37.8455,37.8615,20100.0
2014-03-21 14:15:00,47.27,47.27,47.2,47.23,12400.0,37.8455,37.8455,37.7895,37.8135,12400.0
2014-03-21 14:20:00,47.25,47.28,47.23,47.23,12600.0,37.8295,37.8535,37.8135,37.8135,12600.0
2014-03-21 14:25:00,47.24,47.24,47.14,47.15,10000.0,37.8215,37.8215,37.7414,37.7494,10000.0
2014-03-21 14:30:00,47.13,47.13,47.05,47.09,21700.0,37.7334,37.7334,37.6694,37.7014,21700.0
2014-03-21 14:35:00,47.09,47.15,47.09,47.15,7600.0,37.7014,37.7494,37.7014,37.7494,7600.0
2014-03-21 14:40:00,47.14,47.16,47.09,47.11,37500.0,37.7414,37.7574,37.7014,37.7174,37500.0
2014-03-21 14:45:00,47.11,47.14,47.1,47.11,30700.0,37.7174,37.7414,37.7094,37.7174,30700.0
2014-03-21 14:50:00,47.1,47.11,47.07,47.08,33400.0,37.7094,37.7174,37.6854,37.6934,33400.0
2014-03-21 14:55:00,47.08,47.08,47.03,47.03,9700.0,37.6934,37.6934,37.6534,37.6534,9700.0
2014-03-21 15:00:00,47.03,47.04,46.99,46.99,19300.0,37.6534,37.6614,37.6213,37.6213,19300.0
2014-03-21 15:05:00,47.0,47.03,46.98,47.02,23300.0,37.6293,37.6534,37.6133,37.6454,23300.0
2014-03-21 15:10:00,47.02,47.1,47.02,47.09,22600.0,37.6454,37.7094,37.6454,37.7014,22600.0
2014-03-21 15:15:00,47.09,47.12,47.07,47.1,11800.0,37.7014,37.7254,37.6854,37.7094,11800.0
2014-03-21 15:20:00,47.1,47.1,47.04,47.05,22200.0,37.7094,37.7094,37.6614,37.6694,22200.0
2014-03-21 15:25:00,47.05,47.05,47.03,47.04,14400.0,37.6694,37.6694,37.6534,37.6614,14400.0
2014-03-21 15:30:00,47.04,47.04,47.01,47.03,25200.0,37.6614,37.6614,37.6374,37.6534,25200.0
2014-03-21 15:35:00,47.03,47.07,47.03,47.06,42700.0,37.6534,37.6854,37.6534,37.6774,42700.0
2014-03-21 15:40:00,47.05,47.09,47.02,47.09,40800.0,37.6694,37.7014,37.6454,37.7014,40800.0
2014-03-21 15:45:00,47.09,47.09,47.0,47.08,42700.0,37.7014,37.7014,37.6293,37.6934,42700.0
2014-03-21 15:50:00,47.08,47.09,47.03,47.05,44400.0,37.6934,37.7014,37.6534,37.6694,44400.0
2014-03-21 15:55:00,47.05,47.1,47.04,47.04,81400.0,37.6694,37.7094,37.6614,37.6614,81400.0
2014-03-24 09:30:00,47.3,47.49,47.25,47.45,11300.0,37.8695,38.0217,37.8295,37.9896,11300.0
2014-03-24 09:35:00,47.38,47.45,47.35,47.41,7100.0,37.9336,37.9896,37.9096,37.9576,7100.0
2014-03-24 09:40:00,47.31,47.42,47.29,47.35,6800.0,37.8775,37.9656,37.8615,37.9096,6800.0
2014-03-24 09:45:00,47.39,47.4,47.28,47.36,4400.0,37.9416,37.9496,37.8535,37.9176,4400.0
2014-03-24 09:50:00,47.41,47.56,47.41,47.51,4000.0,37.9576,38.0777,37.9576,38.0377,4000.0
2014-03-24 09:55:00,47.52,47.52,47.44,47.44,2500.0,38.0457,38.0457,37.9816,37.9816,2500.0
2014-03-24 10:00:00,47.4,47.4,47.26,47.26,1400.0,37.9496,37.9496,37.8375,37.8375,1400.0
2014-03-24 10:05:00,47.22,47.22,47.16,47.16,3100.0,37.8055,37.8055,37.7574,37.7574,3100.0
2014-03-24 10:10:00,47.14,47.18,47.11,47.13,3500.0,37.7414,37.7735,37.7174,37.7334,3500.0
2014-03-24 10:15:00,47.15,47.18,47.12,47.18,5800.0,37.7494,37.7735,37.7254,37.7735,5800.0
2014-03-24 10:20:00,47.17,47.22,47.16,47.21,6700.0,37.7655,37.8055,37.7574,37.7975,6700.0
2014-03-24 10:25:00,47.22,47.24,47.2,47.2,4500.0,37.8055,37.8215,37.7895,37.7895,4500.0
2014-03-24 10:30:00,47.2,47.2,47.08,47.14,5200.0,37.7895,37.7895,37.6934,37.7414,5200.0
2014-03-24 10:35:00,47.14,47.22,47.13,47.2,5400.0,37.7414,37.8055,37.7334,37.7895,5400.0
2014-03-24 10:40:00,47.2,47.24,47.17,47.22,4600.0,37.7895,37.8215,37.7655,37.8055,4600.0
2014-03-24 10:45:00,47.22,47.23,47.17,47.17,5500.0,37.8055,37.8135,37.7655,37.7655,5500.0
2014-03-24 10:50:00,47.17,47.24,47.14,47.24,8700.0,37.7655,37.8215,37.7414,37.8215,8700.0
2014-03-24 10:55:00,47.23,47.28,47.22,47.28,7000.0,37.8135,37.8535,37.8055,37.8535,7000.0
2014-03-24 11:00:00,47.28,47.29,47.22,47.29,13600.0,37.8535,37.8615,37.8055,37.8615,13600.0
2014-03-24 11:05:00,47.29,47.37,47.28,47.34,8500.0,37.8615,37.9256,37.8535,37.9016,8500.0
2014-03-24 11:10:00,47.35,47.4,47.34,47.4,8000.0,37.9096,37.9496,37.9016,37.9496,8000.0
2014-03-24 11:15:00,47.38,47.4,47.38,47.38,2500.0,37.9336,37.9496,37.9336,37.9336,2500.0
2014-03-24 11:20:00,47.37,47.37,47.34,47.34,8300.0,37.9256,37.9256,37.9016,37.9016,8300.0
2014-03-24 11:25:00,47.35,47.36,47.34,47.35,2700.0,37.9096,37.9176,37.9016,37.9096,2700.0
2014-03-24 11:30:00,47.34,47.35,47.33,47.34,10900.0,37.9016,37.9096,37.8936,37.9016,10900.0
2014-03-24 11:35:00,47.35,47.38,47.35,47.36,17700.0,37.9096,37.9336,37.9096,37.9176,17700.0
2014-03-24 11:40:00,47.35,47.36,47.34,47.34,2900.0,37.9096,37.9176,37.9016,37.9016,2900.0
2014-03-24 11:45:00,47.34,47.37,47.34,47.35,3200.0,37.9016,37.9256,37.9016,37.9096,3200.0
2014-03-24 11:50:00,47.35,47.37,47.34,47.34,7000.0,37.9096,37.9256,37.9016,37.9016,7000.0
2014-03-24 11:55:00,47.33,47.36,47.33,47.35,4700.0,37.8936,37.9176,37.8936,37.9096,4700.0
2014-03-24 12:00:00,47.34,47.36,47.33,47.35,10700.0,37.9016,37.9176,37.8936,37.9096,10700.0
2014-03-24 12:05:00,47.34,47.35,47.33,47.34,6600.0,37.9016,37.9096,37.8936,37.9016,6600.0
2014-03-24 12:10:00,47.34,47.38,47.33,47.35,8800.0,37.9016,37.9336,37.8936,37.9096,8800.0
2014-03-24 12:15:00,47.35,47.38,47.34,47.34,2500.0,37.9096,37.9336,37.9016,37.9016,2500.0
2014-03-24 12:20:00,47.34,47.36,47.32,47.36,3600.0,37.9016,37.9176,37.8855,37.9176,3600.0
2014-03-24 12:25:00,47.35,47.35,47.31,47.33,2900.0,37.9096,37.9096,37.8775,37.8936,2900.0
2014-03-24 12:30:00,47.3,47.33,47.3,47.31,2400.0,37.8695,37.8936,37.8695,37.8775,2400.0
2014-03-24 12:35:00,47.32,47.32,47.25,47.28,2700.0,37.8855,37.8855,37.8295,37.8535,2700.0
2014-03-24 12:40:00,47.23,47.26,47.19,47.19,700.0,37.8135,37.8375,37.7815,37.7815,700.0
2014-03-24 12:45:00,47.19,47.2,47.18,47.2,1600.0,37.7815,37.7895,37.7735,37.7895,1600.0
2014-03-24 12:50:00,47.19,47.19,47.16,47.16,4700.0,37.7815,37.7815,37.7574,37.7574,4700.0
2014-03-24 12:55:00,47.16,47.18,47.16,47.16,1300.0,37.7574,37.7735,37.7574,37.7574,1300.0
2014-03-24 13:00:00,47.18,47.22,47.18,47.21,1500.0,37.7735,37.8055,37.7735,37.7975,1500.0
2014-03-24 13:05:00,47.21,47.21,47.15,47.16,1900.0,37.7975,37.7975,37.7494,37.7574,1900.0
2014-03-24 13:10:00,47.14,47.14,47.14,47.14,600.0,37.7414,37.7414,37.7414,37.7414,600.0
2014-03-24 13:15:00,47.13,47.14,47.11,47.12,700.0,37.7334,37.7414,37.7174,37.7254,700.0
2014-03-24 13:20:00,47.13,47.16,47.13,47.16,1900.0,37.7334,37.7574,37.7334,37.7574,1900.0
2014-03-24 13:25:00,47.16,47.17,47.14,47.17,500.0,37.7574,37.7655,37.7414,37.7655,500.0
2014-03-24 13:30:00,47.18,47.22,47.18,47.22,600.0,37.7735,37.8055,37.7735,37.8055,600.0
2014-03-24 13:35:00,47.23,47.23,47.22,47.23,1500.0,37.8135,37.8135,37.8055,37.8135,1500.0
2014-03-24 13:40:00,47.2,47.22,47.2,47.22,1300.0,37.7895,37.8055,37.7895,37.8055,1300.0
2014-03-24 13:45:00,47.21,47.21,47.19,47.19,900.0,37.7975,37.7975,37.7815,37.7815,900.0
2014-03-24 13:50:00,47.18,47.18,47.17,47.18,1000.0,37.7735,37.7735,37.7655,37.7735,1000.0
2014-03-24 13:55:00,47.18,47.23,47.17,47.21,1800.0,37.7735,37.8135,37.7655,37.7975,1800.0
2014-03-24 14:00:00,47.23,47.24,47.23,47.23,1200.0,37.8135,37.8215,37.8135,37.8135,1200.0
2014-03-24 14:05:00,47.22,47.22,47.17,47.18,1700.0,37.8055,37.8055,37.7655,37.7735,1700.0
2014-03-24 14:10:00,47.17,47.17,47.13,47.13,1400.0,37.7655,37.7655,37.7334,37.7334,1400.0
2014-03-24 14:15:00,47.14,47.14,47.11,47.11,1300.0,37.7414,37.7414,37.7174,37.7174,1300.0
2014-03-24 14:20:00,47.08,47.11,47.07,47.1,2200.0,37.6934,37.7174,37.6854,37.7094,2200.0
2014-03-24 14:25:00,47.08,47.14,47.08,47.14,1700.0,37.6934,37.7414,37.6934,37.7414,1700.0
2014-03-24 14:30:00,47.14,47.15,47.11,47.12,2600.0,37.7414,37.7494,37.7174,37.7254,2600.0
2014-03-24 14:35:00,47.1,47.12,47.1,47.12,600.0,37.7094,37.7254,37.7094,37.7254,600.0
2014-03-24 14:40:00,47.11,47.15,47.1,47.13,3300.0,37.7174,37.7494,37.7094,37.7334,3300.0
2014-03-24 14:45:00,47.14,47.16,47.14,47.15,1400.0,37.7414,37.7574,37.7414,37.7494,1400.0
2014-03-24 14:50:00,47.14,47.14,47.13,47.14,1600.0,37.7414,37.7414,37.7334,37.7414,1600.0
2014-03-24 14:55:00,47.12,47.12,47.1,47.12,1200.0,37.7254,37.7254,37.7094,37.7254,1200.0
2014-03-24 15:00:00,47.12,47.15,47.09,47.1,4100.0,37.7254,37.7494,37.7014,37.7094,4100.0
2014-03-24 15:05:00,47.09,47.1,47.08,47.1,5900.0,37.7014,37.7094,37.6934,37.7094,5900.0
2014-03-24 15:10:00,47.09,47.09,47.04,47.05,6600.0,37.7014,37.7014,37.6614,37.6694,6600.0
2014-03-24 15:15:00,47.04,47.04,47.0,47.02,4400.0,37.6614,37.6614,37.6293,37.6454,4400.0
2014-03-24 15:20:00,47.03,47.08,47.03,47.04,3100.0,37.6534,37.6934,37.6534,37.6614,3100.0
2014-03-24 15:25:00,47.05,47.07,47.01,47.05,4500.0,37.6694,37.6854,37.6374,37.6694,4500.0
2014-03-24 15:30:00,47.08,47.13,47.08,47.1,7900.0,37.6934,37.7334,37.6934,37.7094,7900.0
2014-03-24 15:35:00,47.1,47.11,47.06,47.08,7500.0,37.7094,37.7174,37.6774,37.6934,7500.0
2014-03-24 15:40:00,47.09,47.09,47.02,47.05,8200.0,37.7014,37.7014,37.6454,37.6694,8200.0
2014-03-24 15:45:00,47.05,47.05,47.0,47.01,15700.0,37.6694,37.6694,37.6293,37.6374,15700.0
2014-03-24 15:50:00,47.01,47.07,46.98,47.07,19400.0,37.6374,37.6854,37.6133,37.6854,19400.0
2014-03-24 15:55:00,47.07,47.1,47.06,47.06,70700.0,37.6854,37.7094,37.6774,37.6774,70700.0
2014-03-25 09:30:00,47.2,47.36,47.14,47.36,8700.0,37.7895,37.9176,37.7414,37.9176,8700.0
2014-03-25 09:35:00,47.31,47.31,47.19,47.19,1000.0,37.8775,37.8775,37.7815,37.7815,1000.0
2014-03-25 09:40:00,47.15,47.17,47.13,47.17,2800.0,37.7494,37.7655,37.7334,37.7655,2800.0
2014-03-25 09:45:00,47.17,47.22,47.11,47.14,1800.0,37.7655,37.8055,37.7174,37.7414,1800.0
2014-03-25 09:50:00,47.14,47.15,47.04,47.05,2700.0,37.7414,37.7494,37.6614,37.6694,2700.0
2014-03-25 09:55:00,47.07,47.12,47.04,47.12,2500.0,37.6854,37.7254,37.6614,37.7254,2500.0
2014-03-25 10:00:00,47.12,47.25,47.1,47.12,3700.0,37.7254,37.8295,37.7094,37.7254,3700.0
2014-03-25 10:05:00,47.1,47.17,47.07,47.17,1600.0,37.7094,37.7655,37.6854,37.7655,1600.0
2014-03-25 10:10:00,47.17,47.26,47.15,47.17,1100.0,37.7655,37.8375,37.7494,37.7655,1100.0
2014-03-25 10:15:00,47.17,47.19,47.17,47.19,1100.0,37.7655,37.7815,37.7655,37.7815,1100.0
2014-03-25 10:20:00,47.16,47.17,47.15,47.16,1400.0,37.7574,37.7655,37.7494,37.7574,1400.0
2014-03-25 10:25:00,47.16,47.16,47.16,47.16,0.0,37.7574,37.7574,37.7574,37.7574,0.0
2014-03-25 10:30:00,47.13,47.15,47.11,47.14,2200.0,37.7334,37.7494,37.7174,37.7414,2200.0
2014-03-25 10:35:00,47.12,47.16,47.12,47.15,2000.0,37.7254,37.7574,37.7254,37.7494,2000.0
2014-03-25 10:40:00,47.17,47.18,47.12,47.15,2800.0,37.7655,37.7735,37.7254,37.7494,2800.0
2014-03-25 10:45:00,47.15,47.17,47.08,47.08,1000.0,37.7494,37.7655,37.6934,37.6934,1000.0
2014-03-25 10:50:00,47.1,47.15,47.09,47.13,6800.0,37.7094,37.7494,37.7014,37.7334,6800.0
2014-03-25 10:55:00,47.13,47.13,47.1,47.1,1000.0,37.7334,37.7334,37.7094,37.7094,1000.0
2014-03-25 11:00:00,47.1,47.16,47.1,47.13,5000.0,37.7094,37.7574,37.7094,37.7334,5000.0
2014-03-25 11:05:00,47.16,47.16,47.11,47.11,1400.0,37.7574,37.7574,37.7174,37.7174,1400.0
2014-03-25 11:10:00,47.09,47.13,47.09,47.13,3700.0,37.7014,37.7334,37.7014,37.7334,3700.0
2014-03-25 11:15:00,47.12,47.15,47.12,47.13,1500.0,37.7254,37.7494,37.7254,37.7334,1500.0
2014-03-25 11:20:00,47.12,47.13,47.08,47.08,2300.0,37.7254,37.7334,37.6934,37.6934,2300.0
2014-03-25 11:25:00,47.1,47.1,47.04,47.07,5100.0,37.7094,37.7094,37.6614,37.6854,5100.0
2014-03-25 11:30:00,47.05,47.06,47.03,47.04,5800.0,37.6694,37.6774,37.6534,37.6614,5800.0
2014-03-25 11:35:00,47.04,47.06,47.03,47.05,7300.0,37.6614,37.6774,37.6534,37.6694,7300.0
2014-03-25 11:40:00,47.05,47.08,47.05,47.08,4200.0,37.6694,37.6934,37.6694,37.6934,4200.0
2014-03-25 11:45:00,47.07,47.09,47.05,47.05,12200.0,37.6854,37.7014,37.6694,37.6694,12200.0
2014-03-25 11:50:00,47.04,47.04,46.99,46.99,1000.0,37.6614,37.6614,37.6213,37.6213,1000.0
2014-03-25 11:55:00,46.98,46.99,46.93,46.97,5100.0,37.6133,37.6213,37.5733,37.6053,5100.0
2014-03-25 12:00:00,46.98,46.99,46.92,46.97,4100.0,37.6133,37.6213,37.5653,37.6053,4100.0
2014-03-25 12:05:00,46.96,46.97,46.96,46.97,800.0,37.5973,37.6053,37.5973,37.6053,800.0
2014-03-25 12:10:00,46.98,47.65,46.98,47.02,11400.0,37.6133,38.1498,37.6133,37.6454,11400.0
2014-03-25 12:15:00,47.02,47.06,47.01,47.03,4100.0,37.6454,37.6774,37.6374,37.6534,4100.0
2014-03-25 12:20:00,47.03,47.03,46.97,46.97,3700.0,37.6534,37.6534,37.6053,37.6053,3700.0
2014-03-25 12:25:00,46.97,46.98,46.95,46.97,4600.0,37.6053,37.6133,37.5893,37.6053,4600.0
2014-03-25 12:30:00,46.97,47.08,46.93,47.04,10100.0,37.6053,37.6934,37.5733,37.6614,10100.0
2014-03-25 12:35:00,47.03,47.03,47.02,47.02,200.0,37.6534,37.6534,37.6454,37.6454,200.0
2014-03-25 12:40:00,47.01,47.03,47.0,47.0,6400.0,37.6374,37.6534,37.6293,37.6293,6400.0
2014-03-25 12:45:00,47.0,47.04,47.0,47.03,5200.0,37.6293,37.6614,37.6293,37.6534,5200.0
2014-03-25 12:50:00,47.01,47.04,47.01,47.01,1500.0,37.6374,37.6614,37.6374,37.6374,1500.0
2014-03-25 12:55:00,47.02,47.04,47.01,47.03,1900.0,37.6454,37.6614,37.6374,37.6534,1900.0
2014-03-25 13:00:00,47.01,47.02,47.01,47.02,1600.0,37.6374,37.6454,37.6374,37.6454,1600.0
2014-03-25 13:05:00,47.01,47.05,47.01,47.05,3100.0,37.6374,37.6694,37.6374,37.6694,3100.0
2014-03-25 13:10:00,47.05,47.05,47.05,47.05,0.0,37.6694,37.6694,37.6694,37.6694,0.0
2014-03-25 13:15:00,47.04,47.04,47.02,47.04,2000.0,37.6614,37.6614,37.6454,37.6614,2000.0
2014-03-25 13:20:00,47.05,47.1,47.05,47.1,1800.0,37.6694,37.7094,37.6694,37.7094,1800.0
2014-03-25 13:25:00,47.11,47.12,47.11,47.11,1100.0,37.7174,37.7254,37.7174,37.7174,1100.0
2014-03-25 13:30:00,47.11,47.17,47.11,47.14,2200.0,37.7174,37.7655,37.7174,37.7414,2200.0
2014-03-25 13:35:00,47.11,47.14,47.11,47.11,600.0,37.7174,37.7414,37.7174,37.7174,600.0
2014-03-25 13:40:00,47.14,47.14,47.11,47.14,2400.0,37.7414,37.7414,37.7174,37.7414,2400.0
2014-03-25 13:45:00,47.14,47.15,47.13,47.13,1000.0,37.7414,37.7494,37.7334,37.7334,1000.0
2014-03-25 13:50:00,47.13,47.13,47.12,47.13,600.0,37.7334,37.7334,37.7254,37.7334,600.0
2014-03-25 13:55:00,47.13,47.15,47.12,47.12,1000.0,37.7334,37.7494,37.7254,37.7254,1000.0
2014-03-25 14:00:00,47.11,47.13,47.11,47.13,1600.0,37.7174,37.7334,37.7174,37.7334,1600.0
2014-03-25 14:05:00,47.12,47.13,47.12,47.13,400.0,37.7254,37.7334,37.7254,37.7334,400.0
2014-03-25 14:10:00,47.14,47.17,47.14,47.17,1300.0,37.7414,37.7655,37.7414,37.7655,1300.0
2014-03-25 14:15:00,47.17,47.17,47.13,47.13,1800.0,37.7655,37.7655,37.7334,37.7334,1800.0
2014-03-25 14:20:00,47.13,47.19,47.13,47.18,3300.0,37.7334,37.7815,37.7334,37.7735,3300.0
2014-03-25 14:25:00,47.18,47.18,47.14,47.14,1700.0,37.7735,37.7735,37.7414,37.7414,1700.0
2014-03-25 14:30:00,47.14,47.15,47.14,47.15,1500.0,37.7414,37.7494,37.7414,37.7494,1500.0
2014-03-25 14:35:00,47.15,47.2,47.15,47.2,1500.0,37.7494,37.7895,37.7494,37.7895,1500.0
2014-03-25 14:40:00,47.2,47.21,47.19,47.21,3200.0,37.7895,37.7975,37.7815,37.7975,3200.0
2014-03-25 14:45:00,47.21,47.21,47.17,47.17,600.0,37.7975,37.7975,37.7655,37.7655,600.0
2014-03-25 14:50:00,47.16,47.16,47.12,47.13,3200.0,37.7574,37.7574,37.7254,37.7334,3200.0
2014-03-25 14:55:00,47.13,47.13,47.11,47.11,2800.0,37.7334,37.7334,37.7174,37.7174,2800.0
2014-03-25 15:00:00,47.11,47.12,47.11,47.12,900.0,37.7174,37.7254,37.7174,37.7254,900.0
2014-03-25 15:05:00,47.12,47.15,47.11,47.15,4300.0,37.7254,37.7494,37.7174,37.7494,4300.0
2014-03-25 15:10:00,47.13,47.13,47.11,47.13,700.0,37.7334,37.7334,37.7174,37.7334,700.0
2014-03-25 15:15:00,47.14,47.15,47.14,47.14,9200.0,37.7414,37.7494,37.7414,37.7414,9200.0
2014-03-25 15:20:00,47.14,47.16,47.14,47.14,6800.0,37.7414,37.7574,37.7414,37.7414,6800.0
2014-03-25 15:25:00,47.15,47.16,47.15,47.15,6600.0,37.7494,37.7574,37.7494,37.7494,6600.0
2014-03-25 15:30:00,47.16,47.18,47.12,47.12,6800.0,37.7574,37.7735,37.7254,37.7254,6800.0
2014-03-25 15:35:00,47.12,47.14,47.1,47.12,8100.0,37.7254,37.7414,37.7094,37.7254,8100.0
2014-03-25 15:40:00,47.11,47.15,47.1,47.1,12100.0,37.7174,37.7494,37.7094,37.7094,12100.0
2014-03-25 15:45:00,47.12,47.12,47.08,47.1,12500.0,37.7254,37.7254,37.6934,37.7094,12500.0
2014-03-25 15:50:00,47.1,47.11,47.09,47.1,23700.0,37.7094,37.7174,37.7014,37.7094,23700.0
2014-03-25 15:55:00,47.11,47.14,47.09,47.13,64400.0,37.7174,37.7414,37.7014,37.7334,64400.0
2014-03-26 09:30:00,47.37,47.37,47.37,47.37,2600.0,37.9256,37.9256,37.9256,37.9256,2600.0
2014-03-26 09:35:00,47.25,47.49,47.24,47.43,4900.0,37.8295,38.0217,37.8215,37.9736,4900.0
2014-03-26 09:40:00,47.46,47.47,47.43,47.46,1900.0,37.9976,38.0056,37.9736,37.9976,1900.0
2014-03-26 09:45:00,47.45,47.47,47.35,47.36,1900.0,37.9896,38.0056,37.9096,37.9176,1900.0
2014-03-26 09:50:00,47.37,47.37,47.31,47.37,3100.0,37.9256,37.9256,37.8775,37.9256,3100.0
2014-03-26 09:55:00,47.33,47.39,47.32,47.35,1400.0,37.8936,37.9416,37.8855,37.9096,1400.0
2014-03-26 10:00:00,47.34,47.34,47.3,47.3,4700.0,37.9016,37.9016,37.8695,37.8695,4700.0
2014-03-26 10:05:00,47.29,47.34,47.24,47.34,2100.0,37.8615,37.9016,37.8215,37.9016,2100.0
2014-03-26 10:10:00,47.34,47.36,47.32,47.32,600.0,37.9016,37.9176,37.8855,37.8855,600.0
2014-03-26 10:15:00,47.36,47.36,47.29,47.3,1800.0,37.9176,37.9176,37.8615,37.8695,1800.0
2014-03-26 10:20:00,47.31,47.35,47.3,47.3,1200.0,37.8775,37.9096,37.8695,37.8695,1200.0
2014-03-26 10:25:00,47.33,47.36,47.33,47.36,800.0,37.8936,37.9176,37.8936,37.9176,800.0
2014-03-26 10:30:00,47.35,47.37,47.34,47.37,800.0,37.9096,37.9256,37.9016,37.9256,800.0
2014-03-26 10:35:00,47.34,47.36,47.31,47.31,2600.0,37.9016,37.9176,37.8775,37.8775,2600.0
2014-03-26 10:40:00,47.31,47.31,47.26,47.3,4700.0,37.8775,37.8775,37.8375,37.8695,4700.0
2014-03-26 10:45:00,47.29,47.31,47.28,47.29,6200.0,37.8615,37.8775,37.8535,37.8615,6200.0
2014-03-26 10:50:00,47.3,47.3,47.26,47.26,1100.0,37.8695,37.8695,37.8375,37.8375,1100.0
2014-03-26 10:55:00,47.26,47.32,47.25,47.32,4400.0,37.8375,37.8855,37.8295,37.8855,4400.0
2014-03-26 11:00:00,47.31,47.35,47.31,47.35,2400.0,37.8775,37.9096,37.8775,37.9096,2400.0
2014-03-26 11:05:00,47.33,47.35,47.32,47.32,1700.0,37.8936,37.9096,37.8855,37.8855,1700.0
2014-03-26 11:10:00,47.32,47.33,47.31,47.33,1500.0,37.8855,37.8936,37.8775,37.8936,1500.0
2014-03-26 11:15:00,47.32,47.33,47.31,47.33,1600.0,37.8855,37.8936,37.8775,37.8936,1600.0
2014-03-26 11:20:00,47.33,47.35,47.33,47.35,2000.0,37.8936,37.9096,37.8936,37.9096,2000.0
2014-03-26 11:25:00,47.35,47.35,47.33,47.33,700.0,37.9096,37.9096,37.8936,37.8936,700.0
2014-03-26 11:30:00,47.34,47.35,47.31,47.33,37500.0,37.9016,37.9096,37.8775,37.8936,37500.0
2014-03-26 11:35:00,47.33,47.34,47.32,47.32,800.0,37.8936,37.9016,37.8855,37.8855,800.0
2014-03-26 11:40:00,47.31,47.33,47.3,47.3,2200.0,37.8775,37.8936,37.8695,37.8695,2200.0
2014-03-26 11:45:00,47.29,47.3,47.27,47.27,1100.0,37.8615,37.8695,37.8455,37.8455,1100.0
2014-03-26 11:50:00,47.28,47.32,47.27,47.28,3500.0,37.8535,37.8855,37.8455,37.8535,3500.0
2014-03-26 11:55:00,47.29,47.32,47.29,47.32,3300.0,37.8615,37.8855,37.8615,37.8855,3300.0
2014-03-26 12:00:00,47.31,47.31,47.27,47.3,2700.0,37.8775,37.8775,37.8455,37.8695,2700.0
2014-03-26 12:05:00,47.3,47.32,47.27,47.31,2500.0,37.8695,37.8855,37.8455,37.8775,2500.0
2014-03-26 12:10:00,47.32,47.32,47.26,47.27,13600.0,37.8855,37.8855,37.8375,37.8455,13600.0
2014-03-26 12:15:00,47.27,47.28,47.23,47.25,4600.0,37.8455,37.8535,37.8135,37.8295,4600.0
2014-03-26 12:20:00,47.25,47.25,47.2,47.2,6800.0,37.8295,37.8295,37.7895,37.7895,6800.0
2014-03-26 12:25:00,47.2,47.21,47.18,47.2,6800.0,37.7895,37.7975,37.7735,37.7895,6800.0
2014-03-26 12:30:00,47.19,47.23,47.16,47.23,8600.0,37.7815,37.8135,37.7574,37.8135,8600.0
2014-03-26 12:35:00,47.23,47.25,47.14,47.18,39200.0,37.8135,37.8295,37.7414,37.7735,39200.0
2014-03-26 12:40:00,47.17,47.23,47.17,47.23,9000.0,37.7655,37.8135,37.7655,37.8135,9000.0
2014-03-26 12:45:00,47.22,47.25,47.22,47.22,1500.0,37.8055,37.8295,37.8055,37.8055,1500.0
2014-03-26 12:50:00,47.22,47.22,47.22,47.22,200.0,37.8055,37.8055,37.8055,37.8055,200.0
2014-03-26 12:55:00,47.23,47.23,47.23,47.23,800.0,37.8135,37.8135,37.8135,37.8135,800.0
2014-03-26 13:00:00,47.22,47.22,47.22,47.22,1000.0,37.8055,37.8055,37.8055,37.8055,1000.0
2014-03-26 13:05:00,47.25,47.25,47.22,47.24,1200.0,37.8295,37.8295,37.8055,37.8215,1200.0
2014-03-26 13:10:00,47.22,47.22,47.22,47.22,200.0,37.8055,37.8055,37.8055,37.8055,200.0
2014-03-26 13:15:00,47.22,47.22,47.2,47.22,900.0,37.8055,37.8055,37.7895,37.8055,900.0
2014-03-26 13:20:00,47.21,47.21,47.2,47.2,1400.0,37.7975,37.7975,37.7895,37.7895,1400.0
2014-03-26 13:25:00,47.2,47.2,47.13,47.13,3800.0,37.7895,37.7895,37.7334,37.7334,3800.0
2014-03-26 13:30:00,47.13,47.14,47.09,47.1,2000.0,37.7334,37.7414,37.7014,37.7094,2000.0
2014-03-26 13:35:00,47.1,47.14,47.1,47.14,2200.0,37.7094,37.7414,37.7094,37.7414,2200.0
2014-03-26 13:40:00,47.13,47.14,47.1,47.14,12000.0,37.7334,37.7414,37.7094,37.7414,12000.0
2014-03-26 13:45:00,47.13,47.14,47.1,47.1,4200.0,37.7334,37.7414,37.7094,37.7094,4200.0
2014-03-26 13:50:00,47.1,47.12,47.09,47.12,3800.0,37.7094,37.7254,37.7014,37.7254,3800.0
2014-03-26 13:55:00,47.12,47.14,47.09,47.13,5000.0,37.7254,37.7414,37.7014,37.7334,5000.0
2014-03-26 14:00:00,47.1,47.13,47.07,47.1,10900.0,37.7094,37.7334,37.6854,37.7094,10900.0
2014-03-26 14:05:00,47.12,47.13,47.1,47.1,36500.0,37.7254,37.7334,37.7094,37.7094,36500.0
2014-03-26 14:10:00,47.1,47.1,47.03,47.05,5600.0,37.7094,37.7094,37.6534,37.6694,5600.0
2014-03-26 14:15:00,47.03,47.07,47.01,47.02,7600.0,37.6534,37.6854,37.6374,37.6454,7600.0
2014-03-26 14:20:00,47.03,47.05,47.01,47.04,6900.0,37.6534,37.6694,37.6374,37.6614,6900.0
2014-03-26 14:25:00,47.04,47.11,47.03,47.08,13600.0,37.6614,37.7174,37.6534,37.6934,13600.0
2014-03-26 14:30:00,47.08,47.08,47.0,47.05,14500.0,37.6934,37.6934,37.6293,37.6694,14500.0
2014-03-26 14:35:00,47.05,47.07,47.0,47.04,7600.0,37.6694,37.6854,37.6293,37.6614,7600.0
2014-03-26 14:40:00,47.05,47.12,47.04,47.1,8300.0,37.6694,37.7254,37.6614,37.7094,8300.0
2014-03-26 14:45:00,47.09,47.11,47.08,47.08,1500.0,37.7014,37.7174,37.6934,37.6934,1500.0
2014-03-26 14:50:00,47.09,47.12,47.08,47.09,4900.0,37.7014,37.7254,37.6934,37.7014,4900.0
2014-03-26 14:55:00,47.11,47.13,47.09,47.11,5000.0,37.7174,37.7334,37.7014,37.7174,5000.0
2014-03-26 15:00:00,47.12,47.12,47.08,47.09,55200.0,37.7254,37.7254,37.6934,37.7014,55200.0
2014-03-26 15:05:00,47.1,47.15,47.1,47.14,5900.0,37.7094,37.7494,37.7094,37.7414,5900.0
2014-03-26 15:10:00,47.14,47.15,47.1,47.15,3800.0,37.7414,37.7494,37.7094,37.7494,3800.0
2014-03-26 15:15:00,47.13,47.19,47.1,47.13,7800.0,37.7334,37.7815,37.7094,37.7334,7800.0
2014-03-26 15:20:00,47.12,47.15,47.09,47.11,6600.0,37.7254,37.7494,37.7014,37.7174,6600.0
2014-03-26 15:25:00,47.13,47.13,47.05,47.09,5900.0,37.7334,37.7334,37.6694,37.7014,5900.0
2014-03-26 15:30:00,47.07,47.09,47.04,47.07,8900.0,37.6854,37.7014,37.6614,37.6854,8900.0
2014-03-26 15:35:00,47.08,47.1,47.04,47.07,14200.0,37.6934,37.7094,37.6614,37.6854,14200.0
2014-03-26 15:40:00,47.07,47.12,47.06,47.11,14700.0,37.6854,37.7254,37.6774,37.7174,14700.0
2014-03-26 15:45:00,47.1,47.13,47.05,47.09,32000.0,37.7094,37.7334,37.6694,37.7014,32000.0
2014-03-26 15:50:00,47.09,47.11,47.04,47.06,34500.0,37.7014,37.7174,37.6614,37.6774,34500.0
2014-03-26 15:55:00,47.06,47.09,47.01,47.02,102800.0,37.6774,37.7014,37.6374,37.6454,102800.0
2014-03-27 09:30:00,49.38,49.38,46.86,47.06,7100.0,39.5348,39.5348,37.5173,37.6774,7100.0
2014-03-27 09:35:00,46.97,47.11,46.97,47.09,3600.0,37.6053,37.7174,37.6053,37.7014,3600.0
2014-03-27 09:40:00,47.09,47.2,47.06,47.2,1300.0,37.7014,37.7895,37.6774,37.7895,1300.0
2014-03-27 09:45:00,47.07,47.14,46.97,46.97,1300.0,37.6854,37.7414,37.6053,37.6053,1300.0
2014-03-27 09:50:00,46.97,47.0,46.97,47.0,500.0,37.6053,37.6293,37.6053,37.6293,500.0
2014-03-27 09:55:00,46.94,46.94,46.9,46.9,1200.0,37.5813,37.5813,37.5493,37.5493,1200.0
2014-03-27 10:00:00,46.91,46.95,46.87,46.87,6900.0,37.5573,37.5893,37.5253,37.5253,6900.0
2014-03-27 10:05:00,46.88,47.01,46.88,47.01,4600.0,37.5333,37.6374,37.5333,37.6374,4600.0
2014-03-27 10:10:00,46.96,47.0,46.96,46.97,1600.0,37.5973,37.6293,37.5973,37.6053,1600.0
2014-03-27 10:15:00,46.97,46.98,46.93,46.93,600.0,37.6053,37.6133,37.5733,37.5733,600.0
2014-03-27 10:20:00,46.97,46.97,46.93,46.95,2400.0,37.6053,37.6053,37.5733,37.5893,2400.0
2014-03-27 10:25:00,46.94,46.94,46.9,46.94,2300.0,37.5813,37.5813,37.5493,37.5813,2300.0
2014-03-27 10:30:00,46.93,46.95,46.93,46.95,800.0,37.5733,37.5893,37.5733,37.5893,800.0
2014-03-27 10:35:00,46.97,46.97,46.91,46.92,1700.0,37.6053,37.6053,37.5573,37.5653,1700.0
2014-03-27 10:40:00,46.9,46.9,46.85,46.85,1600.0,37.5493,37.5493,37.5093,37.5093,1600.0
2014-03-27 10:45:00,46.82,46.85,46.82,46.83,1500.0,37.4852,37.5093,37.4852,37.4932,1500.0
2014-03-27 10:50:00,46.83,46.83,46.73,46.75,3200.0,37.4932,37.4932,37.4132,37.4292,3200.0
2014-03-27 10:55:00,46.76,46.83,46.76,46.8,1700.0,37.4372,37.4932,37.4372,37.4692,1700.0
2014-03-27 11:00:00,46.79,46.83,46.79,46.81,2000.0,37.4612,37.4932,37.4612,37.4772,2000.0
2014-03-27 11:05:00,46.8,46.85,46.79,46.79,2700.0,37.4692,37.5093,37.4612,37.4612,2700.0
2014-03-27 11:10:00,46.79,46.79,46.78,46.79,1300.0,37.4612,37.4612,37.4532,37.4612,1300.0
2014-03-27 11:15:00,46.79,46.83,46.79,46.81,2100.0,37.4612,37.4932,37.4612,37.4772,2100.0
2014-03-27 11:20:00,46.85,46.86,46.78,46.81,2100.0,37.5093,37.5173,37.4532,37.4772,2100.0
2014-03-27 11:25:00,46.82,46.82,46.8,46.81,1300.0,37.4852,37.4852,37.4692,37.4772,1300.0
2014-03-27 11:30:00,46.82,46.82,46.73,46.73,2300.0,37.4852,37.4852,37.4132,37.4132,2300.0
2014-03-27 11:35:00,46.77,46.78,46.73,46.73,2100.0,37.4452,37.4532,37.4132,37.4132,2100.0
2014-03-27 11:40:00,46.73,46.74,46.68,46.69,1700.0,37.4132,37.4212,37.3731,37.3812,1700.0
2014-03-27 11:45:00,46.67,46.71,46.67,46.7,1300.0,37.3651,37.3972,37.3651,37.3892,1300.0
2014-03-27 11:50:00,46.71,46.71,46.64,46.67,1200.0,37.3972,37.3972,37.3411,37.3651,1200.0
2014-03-27 11:55:00,46.66,46.73,46.66,46.71,2300.0,37.3571,37.4132,37.3571,37.3972,2300.0
2014-03-27 12:00:00,46.7,46.71,46.65,46.66,2100.0,37.3892,37.3972,37.3491,37.3571,2100.0
2014-03-27 12:05:00,46.63,46.63,46.61,46.61,400.0,37.3331,37.3331,37.3171,37.3171,400.0
2014-03-27 12:10:00,46.58,46.65,46.58,46.64,500.0,37.2931,37.3491,37.2931,37.3411,500.0
2014-03-27 12:15:00,46.63,46.65,46.61,46.62,2000.0,37.3331,37.3491,37.3171,37.3251,2000.0
2014-03-27 12:20:00,46.64,46.66,46.64,46.66,300.0,37.3411,37.3571,37.3411,37.3571,300.0
2014-03-27 12:25:00,46.67,46.69,46.67,46.67,1100.0,37.3651,37.3812,37.3651,37.3651,1100.0
2014-03-27 12:30:00,46.7,46.7,46.62,46.63,1600.0,37.3892,37.3892,37.3251,37.3331,1600.0
2014-03-27 12:35:00,46.64,46.66,46.62,46.62,800.0,37.3411,37.3571,37.3251,37.3251,800.0
2014-03-27 12:40:00,46.64,46.64,46.62,46.64,800.0,37.3411,37.3411,37.3251,37.3411,800.0
2014-03-27 12:45:00,46.64,46.67,46.64,46.64,1700.0,37.3411,37.3651,37.3411,37.3411,1700.0
2014-03-27 12:50:00,46.65,46.67,46.6,46.6,1200.0,37.3491,37.3651,37.3091,37.3091,1200.0
2014-03-27 12:55:00,46.61,46.64,46.61,46.62,1000.0,37.3171,37.3411,37.3171,37.3251,1000.0
2014-03-27 13:00:00,46.63,46.67,46.58,46.66,1100.0,37.3331,37.3651,37.2931,37.3571,1100.0
2014-03-27 13:05:00,46.66,46.67,46.64,46.67,800.0,37.3571,37.3651,37.3411,37.3651,800.0
2014-03-27 13:10:00,46.65,46.68,46.58,46.62,2200.0,37.3491,37.3731,37.2931,37.3251,2200.0
2014-03-27 13:15:00,46.56,46.63,46.56,46.63,500.0,37.2771,37.3331,37.2771,37.3331,500.0
2014-03-27 13:20:00,46.65,46.65,46.57,46.64,3000.0,37.3491,37.3491,37.2851,37.3411,3000.0
2014-03-27 13:25:00,46.66,46.67,46.62,46.64,2900.0,37.3571,37.3651,37.3251,37.3411,2900.0
2014-03-27 13:30:00,46.65,46.65,46.61,46.61,600.0,37.3491,37.3491,37.3171,37.3171,600.0
2014-03-27 13:35:00,46.61,46.62,46.58,46.61,1400.0,37.3171,37.3251,37.2931,37.3171,1400.0
2014-03-27 13:40:00,46.62,46.63,46.58,46.58,900.0,37.3251,37.3331,37.2931,37.2931,900.0
2014-03-27 13:45:00,46.59,46.64,46.59,46.6,1800.0,37.3011,37.3411,37.3011,37.3091,1800.0
2014-03-27 13:50:00,46.57,46.59,46.57,46.59,300.0,37.2851,37.3011,37.2851,37.3011,300.0
2014-03-27 13:55:00,46.61,46.62,46.6,46.62,600.0,37.3171,37.3251,37.3091,37.3251,600.0
2014-03-27 14:00:00,46.63,46.63,46.54,46.55,2700.0,37.3331,37.3331,37.2611,37.2691,2700.0
2014-03-27 14:05:00,46.54,46.59,46.54,46.59,1200.0,37.2611,37.3011,37.2611,37.3011,1200.0
2014-03-27 14:10:00,46.61,46.62,46.58,46.6,3400.0,37.3171,37.3251,37.2931,37.3091,3400.0
2014-03-27 14:15:00,46.61,46.61,46.57,46.57,2300.0,37.3171,37.3171,37.2851,37.2851,2300.0
2014-03-27 14:20:00,46.58,46.62,46.58,46.62,1900.0,37.2931,37.3251,37.2931,37.3251,1900.0
2014-03-27 14:25:00,46.62,46.66,46.62,46.66,1000.0,37.3251,37.3571,37.3251,37.3571,1000.0
2014-03-27 14:30:00,46.66,46.66,46.62,46.62,3500.0,37.3571,37.3571,37.3251,37.3251,3500.0
2014-03-27 14:35:00,46.59,46.61,46.57,46.6,1100.0,37.3011,37.3171,37.2851,37.3091,1100.0
2014-03-27 14:40:00,46.61,46.63,46.6,46.61,1400.0,37.3171,37.3331,37.3091,37.3171,1400.0
2014-03-27 14:45:00,46.61,46.62,46.59,46.62,600.0,37.3171,37.3251,37.3011,37.3251,600.0
2014-03-27 14:50:00,46.61,46.62,46.56,46.6,2100.0,37.3171,37.3251,37.2771,37.3091,2100.0
2014-03-27 14:55:00,46.59,46.66,46.59,46.64,1200.0,37.3011,37.3571,37.3011,37.3411,1200.0
2014-03-27 15:00:00,46.65,46.66,46.62,46.66,3200.0,37.3491,37.3571,37.3251,37.3571,3200.0
2014-03-27 15:05:00,46.66,46.66,46.61,46.66,3200.0,37.3571,37.3571,37.3171,37.3571,3200.0
2014-03-27 15:10:00,46.66,46.66,46.62,46.62,3200.0,37.3571,37.3571,37.3251,37.3251,3200.0
2014-03-27 15:15:00,46.63,46.67,46.6,46.63,4400.0,37.3331,37.3651,37.3091,37.3331,4400.0
2014-03-27 15:20:00,46.63,46.64,46.6,46.62,4600.0,37.3331,37.3411,37.3091,37.3251,4600.0
2014-03-27 15:25:00,46.62,46.7,46.62,46.69,5300.0,37.3251,37.3892,37.3251,37.3812,5300.0
2014-03-27 15:30:00,46.69,46.7,46.62,46.65,5600.0,37.3812,37.3892,37.3251,37.3491,5600.0
2014-03-27 15:35:00,46.68,46.7,46.65,46.69,5900.0,37.3731,37.3892,37.3491,37.3812,5900.0
2014-03-27 15:40:00,46.68,46.7,46.66,46.69,8000.0,37.3731,37.3892,37.3571,37.3812,8000.0
2014-03-27 15:45:00,46.68,46.69,46.63,46.67,9100.0,37.3731,37.3812,37.3331,37.3651,9100.0
2014-03-27 15:50:00,46.67,46.74,46.66,46.73,17700.0,37.3651,37.4212,37.3571,37.4132,17700.0
2014-03-27 15:55:00,46.72,46.73,46.68,46.72,32400.0,37.4052,37.4132,37.3731,37.4052,32400.0
2014-03-28 09:30:00,46.78,46.8,46.71,46.74,4300.0,37.4532,37.4692,37.3972,37.4212,4300.0
2014-03-28 09:35:00,46.68,46.81,46.68,46.77,1200.0,37.3731,37.4772,37.3731,37.4452,1200.0
2014-03-28 09:40:00,46.87,46.87,46.82,46.85,400.0,37.5253,37.5253,37.4852,37.5093,400.0
2014-03-28 09:45:00,46.81,46.98,46.81,46.9,8900.0,37.4772,37.6133,37.4772,37.5493,8900.0
2014-03-28 09:50:00,46.87,46.9,46.86,46.9,1300.0,37.5253,37.5493,37.5173,37.5493,1300.0
2014-03-28 09:55:00,46.91,46.96,46.9,46.92,2500.0,37.5573,37.5973,37.5493,37.5653,2500.0
2014-03-28 10:00:00,46.92,47.05,46.92,46.98,1900.0,37.5653,37.6694,37.5653,37.6133,1900.0
2014-03-28 10:05:00,47.01,47.03,47.01,47.02,1100.0,37.6374,37.6534,37.6374,37.6454,1100.0
2014-03-28 10:10:00,47.06,47.06,47.01,47.05,1200.0,37.6774,37.6774,37.6374,37.6694,1200.0
2014-03-28 10:15:00,47.06,47.06,46.97,46.98,1000.0,37.6774,37.6774,37.6053,37.6133,1000.0
2014-03-28 10:20:00,46.99,47.02,46.96,46.98,1300.0,37.6213,37.6454,37.5973,37.6133,1300.0
2014-03-28 10:25:00,46.98,46.98,46.92,46.92,1000.0,37.6133,37.6133,37.5653,37.5653,1000.0
2014-03-28 10:30:00,47.01,47.01,46.94,46.99,800.0,37.6374,37.6374,37.5813,37.6213,800.0
2014-03-28 10:35:00,46.99,47.03,46.98,47.02,1300.0,37.6213,37.6534,37.6133,37.6454,1300.0
2014-03-28 10:40:00,47.04,47.07,47.04,47.05,600.0,37.6614,37.6854,37.6614,37.6694,600.0
2014-03-28 10:45:00,47.07,47.08,47.05,47.06,1800.0,37.6854,37.6934,37.6694,37.6774,1800.0
2014-03-28 10:50:00,47.04,47.1,47.04,47.1,1000.0,37.6614,37.7094,37.6614,37.7094,1000.0
2014-03-28 10:55:00,47.11,47.16,47.11,47.16,2700.0,37.7174,37.7574,37.7174,37.7574,2700.0
2014-03-28 11:00:00,47.16,47.16,47.11,47.11,1000.0,37.7574,37.7574,37.7174,37.7174,1000.0
2014-03-28 11:05:00,47.1,47.15,47.1,47.15,1000.0,37.7094,37.7494,37.7094,37.7494,1000.0
2014-03-28 11:10:00,47.15,47.15,47.1,47.1,2500.0,37.7494,37.7494,37.7094,37.7094,2500.0
2014-03-28 11:15:00,47.11,47.12,47.09,47.12,2800.0,37.7174,37.7254,37.7014,37.7254,2800.0
2014-03-28 11:20:00,47.13,47.16,47.11,47.15,3000.0,37.7334,37.7574,37.7174,37.7494,3000.0
2014-03-28 11:25:00,47.14,47.15,47.1,47.11,2900.0,37.7414,37.7494,37.7094,37.7174,2900.0
2014-03-28 11:30:00,47.12,47.12,47.06,47.06,1200.0,37.7254,37.7254,37.6774,37.6774,1200.0
2014-03-28 11:35:00,47.05,47.06,47.03,47.03,2200.0,37.6694,37.6774,37.6534,37.6534,2200.0
2014-03-28 11:40:00,47.03,47.07,47.03,47.07,1400.0,37.6534,37.6854,37.6534,37.6854,1400.0
2014-03-28 11:45:00,47.08,47.08,47.01,47.03,2500.0,37.6934,37.6934,37.6374,37.6534,2500.0
2014-03-28 11:50:00,47.03,47.04,47.03,47.03,400.0,37.6534,37.6614,37.6534,37.6534,400.0
2014-03-28 11:55:00,47.04,47.08,47.04,47.07,2100.0,37.6614,37.6934,37.6614,37.6854,2100.0
2014-03-28 12:00:00,47.06,47.06,47.01,47.02,1800.0,37.6774,37.6774,37.6374,37.6454,1800.0
2014-03-28 12:05:00,47.0,47.03,47.0,47.03,900.0,37.6293,37.6534,37.6293,37.6534,900.0
2014-03-28 12:10:00,47.03,47.04,47.03,47.03,1000.0,37.6534,37.6614,37.6534,37.6534,1000.0
2014-03-28 12:15:00,47.03,47.03,46.97,46.97,2600.0,37.6534,37.6534,37.6053,37.6053,2600.0
2014-03-28 12:20:00,46.99,47.01,46.97,47.01,1500.0,37.6213,37.6374,37.6053,37.6374,1500.0
2014-03-28 12:25:00,47.0,47.01,46.96,46.96,1600.0,37.6293,37.6374,37.5973,37.5973,1600.0
2014-03-28 12:30:00,46.95,46.96,46.94,46.96,4100.0,37.5893,37.5973,37.5813,37.5973,4100.0
2014-03-28 12:35:00,46.97,46.97,46.93,46.95,1700.0,37.6053,37.6053,37.5733,37.5893,1700.0
2014-03-28 12:40:00,46.95,46.96,46.93,46.96,500.0,37.5893,37.5973,37.5733,37.5973,500.0
2014-03-28 12:45:00,46.95,46.96,46.93,46.93,800.0,37.5893,37.5973,37.5733,37.5733,800.0
2014-03-28 12:50:00,46.94,46.95,46.91,46.91,2000.0,37.5813,37.5893,37.5573,37.5573,2000.0
2014-03-28 12:55:00,46.9,46.92,46.9,46.92,1500.0,37.5493,37.5653,37.5493,37.5653,1500.0
2014-03-28 13:00:00,46.92,46.93,46.89,46.89,2200.0,37.5653,37.5733,37.5413,37.5413,2200.0
2014-03-28 13:05:00,46.88,46.89,46.88,46.88,1400.0,37.5333,37.5413,37.5333,37.5333,1400.0
2014-03-28 13:10:00,46.88,46.88,46.82,46.83,1700.0,37.5333,37.5333,37.4852,37.4932,1700.0
2014-03-28 13:15:00,46.85,46.87,46.83,46.87,1300.0,37.5093,37.5253,37.4932,37.5253,1300.0
2014-03-28 13:20:00,46.85,46.9,46.85,46.89,2100.0,37.5093,37.5493,37.5093,37.5413,2100.0
2014-03-28 13:25:00,46.9,46.9,46.88,46.88,900.0,37.5493,37.5493,37.5333,37.5333,900.0
2014-03-28 13:30:00,46.88,46.89,46.86,46.86,1900.0,37.5333,37.5413,37.5173,37.5173,1900.0
2014-03-28 13:35:00,46.88,46.94,46.88,46.94,1900.0,37.5333,37.5813,37.5333,37.5813,1900.0
2014-03-28 13:40:00,46.93,46.94,46.91,46.92,1000.0,37.5733,37.5813,37.5573,37.5653,1000.0
2014-03-28 13:45:00,46.92,46.92,46.88,46.88,800.0,37.5653,37.5653,37.5333,37.5333,800.0
2014-03-28 13:50:00,46.9,46.9,46.88,46.89,700.0,37.5493,37.5493,37.5333,37.5413,700.0
2014-03-28 13:55:00,46.86,46.88,46.82,46.88,1600.0,37.5173,37.5333,37.4852,37.5333,1600.0
2014-03-28 14:00:00,46.87,46.87,46.87,46.87,900.0,37.5253,37.5253,37.5253,37.5253,900.0
2014-03-28 14:05:00,46.86,46.86,46.81,46.81,1400.0,37.5173,37.5173,37.4772,37.4772,1400.0
2014-03-28 14:10:00,46.81,46.83,46.8,46.83,1300.0,37.4772,37.4932,37.4692,37.4932,1300.0
2014-03-28 14:15:00,46.83,46.83,46.76,46.77,3100.0,37.4932,37.4932,37.4372,37.4452,3100.0
2014-03-28 14:20:00,46.77,46.81,46.75,46.8,1200.0,37.4452,37.4772,37.4292,37.4692,1200.0
2014-03-28 14:25:00,46.8,46.86,46.8,46.86,1100.0,37.4692,37.5173,37.4692,37.5173,1100.0
2014-03-28 14:30:00,46.84,46.86,46.83,46.83,800.0,37.5012,37.5173,37.4932,37.4932,800.0
2014-03-28 14:35:00,46.84,46.85,46.81,46.85,1900.0,37.5012,37.5093,37.4772,37.5093,1900.0
2014-03-28 14:40:00,46.85,46.89,46.85,46.87,6900.0,37.5093,37.5413,37.5093,37.5253,6900.0
2014-03-28 14:45:00,46.88,46.89,46.84,46.88,3600.0,37.5333,37.5413,37.5012,37.5333,3600.0
2014-03-28 14:50:00,46.89,46.93,46.87,46.9,4300.0,37.5413,37.5733,37.5253,37.5493,4300.0
2014-03-28 14:55:00,46.92,46.94,46.9,46.94,3000.0,37.5653,37.5813,37.5493,37.5813,3000.0
2014-03-28 15:00:00,46.94,46.95,46.92,46.93,4100.0,37.5813,37.5893,37.5653,37.5733,4100.0
2014-03-28 15:05:00,46.93,46.93,46.89,46.9,4100.0,37.5733,37.5733,37.5413,37.5493,4100.0
2014-03-28 15:10:00,46.9,46.92,46.87,46.87,3900.0,37.5493,37.5653,37.5253,37.5253,3900.0
2014-03-28 15:15:00,46.89,46.91,46.84,46.91,4900.0,37.5413,37.5573,37.5012,37.5573,4900.0
2014-03-28 15:20:00,46.91,46.95,46.89,46.94,3700.0,37.5573,37.5893,37.5413,37.5813,3700.0
2014-03-28 15:25:00,46.94,46.95,46.9,46.91,4100.0,37.5813,37.5893,37.5493,37.5573,4100.0
2014-03-28 15:30:00,46.9,46.95,46.9,46.94,2700.0,37.5493,37.5893,37.5493,37.5813,2700.0
2014-03-28 15:35:00,46.93,46.94,46.9,46.9,4400.0,37.5733,37.5813,37.5493,37.5493,4400.0
2014-03-28 15:40:00,46.91,46.93,46.91,46.92,3900.0,37.5573,37.5733,37.5573,37.5653,3900.0
2014-03-28 15:45:00,46.94,46.95,46.87,46.88,6700.0,37.5813,37.5893,37.5253,37.5333,6700.0
2014-03-28 15:50:00,46.88,46.88,46.84,46.84,8300.0,37.5333,37.5333,37.5012,37.5012,8300.0
2014-03-28 15:55:00,46.85,46.91,46.85,46.88,21500.0,37.5093,37.5573,37.5093,37.5333,21500.0
2014-03-31 09:30:00,47.29,47.32,47.2,47.2,7300.0,37.8615,37.8855,37.7895,37.7895,7300.0
2014-03-31 09:35:00,47.21,47.24,47.21,47.24,1900.0,37.7975,37.8215,37.7975,37.8215,1900.0
2014-03-31 09:40:00,47.28,47.28,47.14,47.17,900.0,37.8535,37.8535,37.7414,37.7655,900.0
2014-03-31 09:45:00,47.16,47.16,47.11,47.11,300.0,37.7574,37.7574,37.7174,37.7174,300.0
2014-03-31 09:50:00,47.14,47.23,47.14,47.21,1800.0,37.7414,37.8135,37.7414,37.7975,1800.0
2014-03-31 09:55:00,47.23,47.28,47.23,47.28,700.0,37.8135,37.8535,37.8135,37.8535,700.0
2014-03-31 10:00:00,47.29,47.29,47.24,47.25,900.0,37.8615,37.8615,37.8215,37.8295,900.0
2014-03-31 10:05:00,47.24,47.24,47.18,47.18,900.0,37.8215,37.8215,37.7735,37.7735,900.0
2014-03-31 10:10:00,47.21,47.25,47.21,47.22,3000.0,37.7975,37.8295,37.7975,37.8055,3000.0
2014-03-31 10:15:00,47.24,47.25,47.21,47.21,2500.0,37.8215,37.8295,37.7975,37.7975,2500.0
2014-03-31 10:20:00,47.24,47.25,47.22,47.24,3100.0,37.8215,37.8295,37.8055,37.8215,3100.0
2014-03-31 10:25:00,47.25,47.25,47.25,47.25,2600.0,37.8295,37.8295,37.8295,37.8295,2600.0
2014-03-31 10:30:00,47.25,47.25,47.21,47.25,7100.0,37.8295,37.8295,37.7975,37.8295,7100.0
2014-03-31 10:35:00,47.25,47.25,47.2,47.21,1600.0,37.8295,37.8295,37.7895,37.7975,1600.0
2014-03-31 10:40:00,47.24,47.25,47.22,47.24,9500.0,37.8215,37.8295,37.8055,37.8215,9500.0
2014-03-31 10:45:00,47.24,47.24,47.23,47.24,600.0,37.8215,37.8215,37.8135,37.8215,600.0
2014-03-31 10:50:00,47.24,47.25,47.21,47.21,3400.0,37.8215,37.8295,37.7975,37.7975,3400.0
2014-03-31 10:55:00,47.21,47.22,47.18,47.22,2000.0,37.7975,37.8055,37.7735,37.8055,2000.0
2014-03-31 11:00:00,47.24,47.24,47.21,47.21,800.0,37.8215,37.8215,37.7975,37.7975,800.0
2014-03-31 11:05:00,47.21,47.21,47.18,47.2,1000.0,37.7975,37.7975,37.7735,37.7895,1000.0
2014-03-31 11:10:00,47.2,47.2,47.13,47.19,1900.0,37.7895,37.7895,37.7334,37.7815,1900.0
2014-03-31 11:15:00,47.18,47.21,47.18,47.21,1200.0,37.7735,37.7975,37.7735,37.7975,1200.0
2014-03-31 11:20:00,47.22,47.22,47.17,47.2,2400.0,37.8055,37.8055,37.7655,37.7895,2400.0
2014-03-31 11:25:00,47.15,47.17,47.15,47.15,1200.0,37.7494,37.7655,37.7494,37.7494,1200.0
2014-03-31 11:30:00,47.18,47.19,47.15,47.16,2300.0,37.7735,37.7815,37.7494,37.7574,2300.0
2014-03-31 11:35:00,47.16,47.17,47.15,47.15,1600.0,37.7574,37.7655,37.7494,37.7494,1600.0
2014-03-31 11:40:00,47.16,47.21,47.15,47.21,1600.0,37.7574,37.7975,37.7494,37.7975,1600.0
2014-03-31 11:45:00,47.18,47.23,47.17,47.23,1200.0,37.7735,37.8135,37.7655,37.8135,1200.0
2014-03-31 11:50:00,47.25,47.25,47.23,47.24,3500.0,37.8295,37.8295,37.8135,37.8215,3500.0
2014-03-31 11:55:00,47.23,47.25,47.23,47.25,2100.0,37.8135,37.8295,37.8135,37.8295,2100.0
2014-03-31 12:00:00,47.25,47.26,47.23,47.26,6200.0,37.8295,37.8375,37.8135,37.8375,6200.0
2014-03-31 12:05:00,47.28,47.29,47.27,47.29,1200.0,37.8535,37.8615,37.8455,37.8615,1200.0
2014-03-31 12:10:00,47.29,47.3,47.28,47.29,2000.0,37.8615,37.8695,37.8535,37.8615,2000.0
2014-03-31 12:15:00,47.3,47.36,47.3,47.35,1500.0,37.8695,37.9176,37.8695,37.9096,1500.0
2014-03-31 12:20:00,47.36,47.41,47.36,47.39,2100.0,37.9176,37.9576,37.9176,37.9416,2100.0
2014-03-31 12:25:00,47.4,47.4,47.38,47.38,400.0,37.9496,37.9496,37.9336,37.9336,400.0
2014-03-31 12:30:00,47.4,47.4,47.37,47.37,2100.0,37.9496,37.9496,37.9256,37.9256,2100.0
2014-03-31 12:35:00,47.37,47.4,47.37,47.38,2600.0,37.9256,37.9496,37.9256,37.9336,2600.0
2014-03-31 12:40:00,47.39,47.41,47.39,47.41,900.0,37.9416,37.9576,37.9416,37.9576,900.0
2014-03-31 12:45:00,47.41,47.43,47.4,47.43,4300.0,37.9576,37.9736,37.9496,37.9736,4300.0
2014-03-31 12:50:00,47.42,47.43,47.41,47.41,1000.0,37.9656,37.9736,37.9576,37.9576,1000.0
2014-03-31 12:55:00,47.42,47.44,47.42,47.42,3700.0,37.9656,37.9816,37.9656,37.9656,3700.0
2014-03-31 13:00:00,47.43,47.46,47.41,47.41,3300.0,37.9736,37.9976,37.9576,37.9576,3300.0
2014-03-31 13:05:00,47.4,47.42,47.4,47.41,700.0,37.9496,37.9656,37.9496,37.9576,700.0
2014-03-31 13:10:00,47.42,47.43,47.39,47.39,2000.0,37.9656,37.9736,37.9416,37.9416,2000.0
2014-03-31 13:15:00,47.4,47.4,47.37,47.4,1900.0,37.9496,37.9496,37.9256,37.9496,1900.0
2014-03-31 13:20:00,47.4,47.42,47.38,47.39,3000.0,37.9496,37.9656,37.9336,37.9416,3000.0
2014-03-31 13:25:00,47.41,47.44,47.4,47.42,4800.0,37.9576,37.9816,37.9496,37.9656,4800.0
2014-03-31 13:30:00,47.43,47.45,47.42,47.42,2200.0,37.9736,37.9896,37.9656,37.9656,2200.0
2014-03-31 13:35:00,47.43,47.43,47.39,47.4,2100.0,37.9736,37.9736,37.9416,37.9496,2100.0
2014-03-31 13:40:00,47.41,47.41,47.39,47.41,1400.0,37.9576,37.9576,37.9416,37.9576,1400.0
2014-03-31 13:45:00,47.4,47.42,47.4,47.4,3900.0,37.9496,37.9656,37.9496,37.9496,3900.0
2014-03-31 13:50:00,47.4,47.4,47.38,47.39,3300.0,37.9496,37.9496,37.9336,37.9416,3300.0
2014-03-31 13:55:00,47.39,47.39,47.37,47.39,2300.0,37.9416,37.9416,37.9256,37.9416,2300.0
2014-03-31 14:00:00,47.4,47.42,47.4,47.4,1500.0,37.9496,37.9656,37.9496,37.9496,1500.0
2014-03-31 14:05:00,47.4,47.41,47.39,47.41,5300.0,37.9496,37.9576,37.9416,37.9576,5300.0
2014-03-31 14:10:00,47.42,47.43,47.41,47.42,1200.0,37.9656,37.9736,37.9576,37.9656,1200.0
2014-03-31 14:15:00,47.41,47.45,47.41,47.43,2600.0,37.9576,37.9896,37.9576,37.9736,2600.0
2014-03-31 14:20:00,47.42,47.42,47.41,47.41,1000.0,37.9656,37.9656,37.9576,37.9576,1000.0
2014-03-31 14:25:00,47.41,47.41,47.38,47.39,5500.0,37.9576,37.9576,37.9336,37.9416,5500.0
2014-03-31 14:30:00,47.38,47.39,47.36,47.37,5800.0,37.9336,37.9416,37.9176,37.9256,5800.0
2014-03-31 14:35:00,47.36,47.39,47.35,47.35,4800.0,37.9176,37.9416,37.9096,37.9096,4800.0
2014-03-31 14:40:00,47.35,47.35,47.32,47.34,7300.0,37.9096,37.9096,37.8855,37.9016,7300.0
2014-03-31 14:45:00,47.34,47.36,47.34,47.34,800.0,37.9016,37.9176,37.9016,37.9016,800.0
2014-03-31 14:50:00,47.35,47.4,47.35,47.4,4000.0,37.9096,37.9496,37.9096,37.9496,4000.0
2014-03-31 14:55:00,47.39,47.42,47.39,47.42,2100.0,37.9416,37.9656,37.9416,37.9656,2100.0
2014-03-31 15:00:00,47.43,47.43,47.41,47.41,3500.0,37.9736,37.9736,37.9576,37.9576,3500.0
2014-03-31 15:05:00,47.41,47.42,47.39,47.41,7400.0,37.9576,37.9656,37.9416,37.9576,7400.0
2014-03-31 15:10:00,47.41,47.44,47.4,47.44,3300.0,37.9576,37.9816,37.9496,37.9816,3300.0
2014-03-31 15:15:00,47.43,47.44,47.4,47.4,5400.0,37.9736,37.9816,37.9496,37.9496,5400.0
2014-03-31 15:20:00,47.4,47.47,47.4,47.46,3200.0,37.9496,38.0056,37.9496,37.9976,3200.0
2014-03-31 15:25:00,47.47,47.48,47.45,47.47,4000.0,38.0056,38.0136,37.9896,38.0056,4000.0
2014-03-31 15:30:00,47.47,47.5,47.47,47.49,5900.0,38.0056,38.0297,38.0056,38.0217,5900.0
2014-03-31 15:35:00,47.49,47.54,47.49,47.54,7700.0,38.0217,38.0617,38.0217,38.0617,7700.0
2014-03-31 15:40:00,47.54,47.58,47.53,47.56,5800.0,38.0617,38.0937,38.0537,38.0777,5800.0
2014-03-31 15:45:00,47.58,47.61,47.57,47.58,20500.0,38.0937,38.1177,38.0857,38.0937,20500.0
2014-03-31 15:50:00,47.58,47.62,47.57,47.62,19700.0,38.0937,38.1257,38.0857,38.1257,19700.0
2014-03-31 15:55:00,47.63,47.63,47.57,47.57,42700.0,38.1337,38.1337,38.0857,38.0857,42700.0
2014-04-01 09:30:00,47.57,47.57,47.34,47.5,10800.0,38.0857,38.0857,37.9016,38.0297,10800.0
2014-04-01 09:35:00,47.62,47.62,47.42,47.47,2700.0,38.1257,38.1257,37.9656,38.0056,2700.0
2014-04-01 09:40:00,47.52,47.64,47.52,47.59,1300.0,38.0457,38.1417,38.0457,38.1017,1300.0
2014-04-01 09:45:00,47.63,47.65,47.58,47.58,1300.0,38.1337,38.1498,38.0937,38.0937,1300.0
2014-04-01 09:50:00,47.57,47.6,47.55,47.57,1600.0,38.0857,38.1097,38.0697,38.0857,1600.0
2014-04-01 09:55:00,47.56,47.56,47.53,47.53,800.0,38.0777,38.0777,38.0537,38.0537,800.0
2014-04-01 10:00:00,47.56,47.65,47.5,47.53,4300.0,38.0777,38.1498,38.0297,38.0537,4300.0
2014-04-01 10:05:00,47.54,47.6,47.54,47.58,1500.0,38.0617,38.1097,38.0617,38.0937,1500.0
2014-04-01 10:10:00,47.58,47.61,47.57,47.58,4400.0,38.0937,38.1177,38.0857,38.0937,4400.0
2014-04-01 10:15:00,47.56,47.57,47.54,47.55,1200.0,38.0777,38.0857,38.0617,38.0697,1200.0
2014-04-01 10:20:00,47.51,47.54,47.51,47.54,1100.0,38.0377,38.0617,38.0377,38.0617,1100.0
2014-04-01 10:25:00,47.53,47.54,47.52,47.52,1300.0,38.0537,38.0617,38.0457,38.0457,1300.0
2014-04-01 10:30:00,47.51,47.53,47.45,47.45,5900.0,38.0377,38.0537,37.9896,37.9896,5900.0
2014-04-01 10:35:00,47.48,47.5,47.41,47.46,18400.0,38.0136,38.0297,37.9576,37.9976,18400.0
2014-04-01 10:40:00,47.46,47.48,47.46,47.47,1500.0,37.9976,38.0136,37.9976,38.0056,1500.0
2014-04-01 10:45:00,47.53,47.53,47.48,47.5,2700.0,38.0537,38.0537,38.0136,38.0297,2700.0
2014-04-01 10:50:00,47.52,47.54,47.49,47.51,2200.0,38.0457,38.0617,38.0217,38.0377,2200.0
2014-04-01 10:55:00,47.53,47.55,47.52,47.52,700.0,38.0537,38.0697,38.0457,38.0457,700.0
2014-04-01 11:00:00,47.53,47.53,47.49,47.53,4400.0,38.0537,38.0537,38.0217,38.0537,4400.0
2014-04-01 11:05:00,47.54,47.54,47.5,47.5,1500.0,38.0617,38.0617,38.0297,38.0297,1500.0
2014-04-01 11:10:00,47.5,47.51,47.48,47.5,3700.0,38.0297,38.0377,38.0136,38.0297,3700.0
2014-04-01 11:15:00,47.51,47.51,47.49,47.5,3500.0,38.0377,38.0377,38.0217,38.0297,3500.0
2014-04-01 11:20:00,47.5,47.53,47.5,47.52,1300.0,38.0297,38.0537,38.0297,38.0457,1300.0
2014-04-01 11:25:00,47.5,47.52,47.5,47.52,1700.0,38.0297,38.0457,38.0297,38.0457,1700.0
2014-04-01 11:30:00,47.53,47.58,47.53,47.58,3500.0,38.0537,38.0937,38.0537,38.0937,3500.0
2014-04-01 11:35:00,47.59,47.64,47.59,47.61,8100.0,38.1017,38.1417,38.1017,38.1177,8100.0
2014-04-01 11:40:00,47.63,47.65,47.63,47.64,1700.0,38.1337,38.1498,38.1337,38.1417,1700.0
2014-04-01 11:45:00,47.65,47.7,47.65,47.65,4700.0,38.1498,38.1898,38.1498,38.1498,4700.0
2014-04-01 11:50:00,47.66,47.67,47.66,47.67,700.0,38.1578,38.1658,38.1578,38.1658,700.0
2014-04-01 11:55:00,47.65,47.66,47.58,47.59,2600.0,38.1498,38.1578,38.0937,38.1017,2600.0
2014-04-01 12:00:00,47.58,47.59,47.55,47.55,6300.0,38.0937,38.1017,38.0697,38.0697,6300.0
2014-04-01 12:05:00,47.54,47.55,47.52,47.52,3300.0,38.0617,38.0697,38.0457,38.0457,3300.0
2014-04-01 12:10:00,47.51,47.52,47.49,47.5,15900.0,38.0377,38.0457,38.0217,38.0297,15900.0
2014-04-01 12:15:00,47.5,47.55,47.48,47.54,4100.0,38.0297,38.0697,38.0136,38.0617,4100.0
2014-04-01 12:20:00,47.54,47.59,47.54,47.59,2200.0,38.0617,38.1017,38.0617,38.1017,2200.0
2014-04-01 12:25:00,47.59,47.6,47.58,47.59,2400.0,38.1017,38.1097,38.0937,38.1017,2400.0
2014-04-01 12:30:00,47.6,47.62,47.59,47.6,4400.0,38.1097,38.1257,38.1017,38.1097,4400.0
2014-04-01 12:35:00,47.61,47.62,47.61,47.61,2500.0,38.1177,38.1257,38.1177,38.1177,2500.0
2014-04-01 12:40:00,47.62,47.63,47.62,47.63,2300.0,38.1257,38.1337,38.1257,38.1337,2300.0
2014-04-01 12:45:00,47.63,47.63,47.62,47.63,4400.0,38.1337,38.1337,38.1257,38.1337,4400.0
2014-04-01 12:50:00,47.63,47.63,47.62,47.62,1400.0,38.1337,38.1337,38.1257,38.1257,1400.0
2014-04-01 12:55:00,47.61,47.63,47.6,47.6,2400.0,38.1177,38.1337,38.1097,38.1097,2400.0
2014-04-01 13:00:00,47.6,47.6,47.59,47.59,1000.0,38.1097,38.1097,38.1017,38.1017,1000.0
2014-04-01 13:05:00,47.59,47.62,47.57,47.57,5600.0,38.1017,38.1257,38.0857,38.0857,5600.0
2014-04-01 13:10:00,47.59,47.59,47.57,47.59,3400.0,38.1017,38.1017,38.0857,38.1017,3400.0
2014-04-01 13:15:00,47.58,47.58,47.56,47.56,1700.0,38.0937,38.0937,38.0777,38.0777,1700.0
2014-04-01 13:20:00,47.56,47.59,47.55,47.58,5600.0,38.0777,38.1017,38.0697,38.0937,5600.0
2014-04-01 13:25:00,47.59,47.59,47.58,47.58,2100.0,38.1017,38.1017,38.0937,38.0937,2100.0
2014-04-01 13:30:00,47.57,47.57,47.52,47.53,5100.0,38.0857,38.0857,38.0457,38.0537,5100.0
2014-04-01 13:35:00,47.54,47.55,47.51,47.55,4900.0,38.0617,38.0697,38.0377,38.0697,4900.0
2014-04-01 13:40:00,47.56,47.58,47.55,47.58,1600.0,38.0777,38.0937,38.0697,38.0937,1600.0
2014-04-01 13:45:00,47.58,47.58,47.55,47.55,2000.0,38.0937,38.0937,38.0697,38.0697,2000.0
2014-04-01 13:50:00,47.54,47.55,47.54,47.54,1600.0,38.0617,38.0697,38.0617,38.0617,1600.0
2014-04-01 13:55:00,47.54,47.54,47.54,47.54,4000.0,38.0617,38.0617,38.0617,38.0617,4000.0
2014-04-01 14:00:00,47.53,47.55,47.47,47.49,51600.0,38.0537,38.0697,38.0056,38.0217,51600.0
2014-04-01 14:05:00,47.52,47.54,47.49,47.51,5600.0,38.0457,38.0617,38.0217,38.0377,5600.0
2014-04-01 14:10:00,47.54,47.54,47.53,47.53,2400.0,38.0617,38.0617,38.0537,38.0537,2400.0
2014-04-01 14:15:00,47.53,47.53,47.52,47.52,2000.0,38.0537,38.0537,38.0457,38.0457,2000.0
2014-04-01 14:20:00,47.52,47.52,47.5,47.52,4900.0,38.0457,38.0457,38.0297,38.0457,4900.0
2014-04-01 14:25:00,47.53,47.55,47.53,47.54,4200.0,38.0537,38.0697,38.0537,38.0617,4200.0
2014-04-01 14:30:00,47.54,47.55,47.52,47.52,4400.0,38.0617,38.0697,38.0457,38.0457,4400.0
2014-04-01 14:35:00,47.53,47.56,47.53,47.55,4400.0,38.0537,38.0777,38.0537,38.0697,4400.0
2014-04-01 14:40:00,47.55,47.58,47.55,47.58,11000.0,38.0697,38.0937,38.0697,38.0937,11000.0
2014-04-01 14:45:00,47.59,47.59,47.55,47.55,7800.0,38.1017,38.1017,38.0697,38.0697,7800.0
2014-04-01 14:50:00,47.57,47.64,47.57,47.64,4600.0,38.0857,38.1417,38.0857,38.1417,4600.0
2014-04-01 14:55:00,47.64,47.67,47.64,47.67,3400.0,38.1417,38.1658,38.1417,38.1658,3400.0
2014-04-01 15:00:00,47.68,47.68,47.67,47.68,3500.0,38.1738,38.1738,38.1658,38.1738,3500.0
2014-04-01 15:05:00,47.68,47.69,47.67,47.69,900.0,38.1738,38.1818,38.1658,38.1818,900.0
2014-04-01 15:10:00,47.68,47.69,47.68,47.68,900.0,38.1738,38.1818,38.1738,38.1738,900.0
2014-04-01 15:15:00,47.69,47.73,47.68,47.73,3600.0,38.1818,38.2138,38.1738,38.2138,3600.0
2014-04-01 15:20:00,47.73,47.75,47.71,47.75,3400.0,38.2138,38.2298,38.1978,38.2298,3400.0
2014-04-01 15:25:00,47.74,47.75,47.73,47.75,2800.0,38.2218,38.2298,38.2138,38.2298,2800.0
2014-04-01 15:30:00,47.75,47.75,47.73,47.75,5400.0,38.2298,38.2298,38.2138,38.2298,5400.0
2014-04-01 15:35:00,47.74,47.76,47.74,47.76,2800.0,38.2218,38.2378,38.2218,38.2378,2800.0
2014-04-01 15:40:00,47.75,47.75,47.74,47.74,4200.0,38.2298,38.2298,38.2218,38.2218,4200.0
2014-04-01 15:45:00,47.75,47.83,47.75,47.82,14200.0,38.2298,38.2939,38.2298,38.2859,14200.0
2014-04-01 15:50:00,47.82,47.85,47.82,47.84,12900.0,38.2859,38.3099,38.2859,38.3019,12900.0
2014-04-01 15:55:00,47.84,47.86,47.78,47.84,48800.0,38.3019,38.3179,38.2538,38.3019,48800.0
2014-04-02 09:30:00,48.07,48.19,47.85,48.05,53100.0,38.486,38.5821,38.3099,38.47,53100.0
2014-04-02 09:35:00,48.01,48.2,48.01,48.19,12500.0,38.438,38.5901,38.438,38.5821,12500.0
2014-04-02 09:40:00,48.17,48.2,48.09,48.09,6200.0,38.5661,38.5901,38.502,38.502,6200.0
2014-04-02 09:45:00,48.15,48.19,48.12,48.17,5900.0,38.5501,38.5821,38.526,38.5661,5900.0
2014-04-02 09:50:00,48.17,48.24,48.16,48.22,10700.0,38.5661,38.6221,38.5581,38.6061,10700.0
2014-04-02 09:55:00,48.2,48.22,48.15,48.15,4200.0,38.5901,38.6061,38.5501,38.5501,4200.0
2014-04-02 10:00:00,48.15,48.23,48.14,48.14,6100.0,38.5501,38.6141,38.5421,38.5421,6100.0
2014-04-02 10:05:00,48.1,48.16,48.09,48.16,6600.0,38.51,38.5581,38.502,38.5581,6600.0
2014-04-02 10:10:00,48.16,48.16,48.06,48.08,3700.0,38.5581,38.5581,38.478,38.494,3700.0
2014-04-02 10:15:00,48.08,48.11,48.03,48.04,5100.0,38.494,38.518,38.454,38.462,5100.0
2014-04-02 10:20:00,48.05,48.06,48.02,48.03,4800.0,38.47,38.478,38.446,38.454,4800.0
2014-04-02 10:25:00,48.03,48.04,48.03,48.04,1400.0,38.454,38.462,38.454,38.462,1400.0
2014-04-02 10:30:00,48.06,48.13,48.06,48.1,2800.0,38.478,38.5341,38.478,38.51,2800.0
2014-04-02 10:35:00,48.11,48.13,48.09,48.09,4600.0,38.518,38.5341,38.502,38.502,4600.0
2014-04-02 10:40:00,48.09,48.17,48.09,48.15,3700.0,38.502,38.5661,38.502,38.5501,3700.0
2014-04-02 10:45:00,48.15,48.2,48.15,48.19,3900.0,38.5501,38.5901,38.5501,38.5821,3900.0
2014-04-02 10:50:00,48.2,48.22,48.16,48.16,2400.0,38.5901,38.6061,38.5581,38.5581,2400.0
2014-04-02 10:55:00,48.16,48.19,48.16,48.19,2500.0,38.5581,38.5821,38.5581,38.5821,2500.0
2014-04-02 11:00:00,48.18,48.19,48.16,48.18,4800.0,38.5741,38.5821,38.5581,38.5741,4800.0
2014-04-02 11:05:00,48.18,48.21,48.18,48.2,3400.0,38.5741,38.5981,38.5741,38.5901,3400.0
2014-04-02 11:10:00,48.2,48.21,48.18,48.19,2500.0,38.5901,38.5981,38.5741,38.5821,2500.0
2014-04-02 11:15:00,48.19,48.23,48.18,48.21,4300.0,38.5821,38.6141,38.5741,38.5981,4300.0
2014-04-02 11:20:00,48.2,48.22,48.2,48.21,2600.0,38.5901,38.6061,38.5901,38.5981,2600.0
2014-04-02 11:25:00,48.21,48.24,48.19,48.23,2400.0,38.5981,38.6221,38.5821,38.6141,2400.0
2014-04-02 11:30:00,48.23,48.23,48.21,48.21,2200.0,38.6141,38.6141,38.5981,38.5981,2200.0
2014-04-02 11:35:00,48.21,48.21,48.16,48.16,4700.0,38.5981,38.5981,38.5581,38.5581,4700.0
2014-04-02 11:40:00,48.16,48.17,48.15,48.16,3400.0,38.5581,38.5661,38.5501,38.5581,3400.0
2014-04-02 11:45:00,48.18,48.21,48.18,48.2,2300.0,38.5741,38.5981,38.5741,38.5901,2300.0
2014-04-02 11:50:00,48.21,48.25,48.21,48.25,3100.0,38.5981,38.6301,38.5981,38.6301,3100.0
2014-04-02 11:55:00,48.25,48.27,48.25,48.26,2600.0,38.6301,38.6461,38.6301,38.6381,2600.0
2014-04-02 12:00:00,48.25,48.25,48.21,48.21,1000.0,38.6301,38.6301,38.5981,38.5981,1000.0
2014-04-02 12:05:00,48.21,48.23,48.21,48.21,3000.0,38.5981,38.6141,38.5981,38.5981,3000.0
2014-04-02 12:10:00,48.22,48.28,48.22,48.28,1800.0,38.6061,38.6541,38.6061,38.6541,1800.0
2014-04-02 12:15:00,48.27,48.31,48.27,48.27,4100.0,38.6461,38.6782,38.6461,38.6461,4100.0
2014-04-02 12:20:00,48.27,48.3,48.27,48.3,3100.0,38.6461,38.6702,38.6461,38.6702,3100.0
2014-04-02 12:25:00,48.3,48.31,48.3,48.3,1900.0,38.6702,38.6782,38.6702,38.6702,1900.0
2014-04-02 12:30:00,48.3,48.32,48.3,48.32,2400.0,38.6702,38.6862,38.6702,38.6862,2400.0
2014-04-02 12:35:00,48.33,48.33,48.31,48.31,1900.0,38.6942,38.6942,38.6782,38.6782,1900.0
2014-04-02 12:40:00,48.32,48.32,48.29,48.31,5400.0,38.6862,38.6862,38.6622,38.6782,5400.0
2014-04-02 12:45:00,48.31,48.31,48.27,48.27,1100.0,38.6782,38.6782,38.6461,38.6461,1100.0
2014-04-02 12:50:00,48.27,48.27,48.23,48.25,6500.0,38.6461,38.6461,38.6141,38.6301,6500.0
2014-04-02 12:55:00,48.26,48.28,48.26,48.28,3700.0,38.6381,38.6541,38.6381,38.6541,3700.0
2014-04-02 13:00:00,48.28,48.28,48.23,48.23,2900.0,38.6541,38.6541,38.6141,38.6141,2900.0
2014-04-02 13:05:00,48.23,48.23,48.21,48.22,700.0,38.6141,38.6141,38.5981,38.6061,700.0
2014-04-02 13:10:00,48.21,48.22,48.15,48.16,10300.0,38.5981,38.6061,38.5501,38.5581,10300.0
2014-04-02 13:15:00,48.15,48.15,48.13,48.13,1600.0,38.5501,38.5501,38.5341,38.5341,1600.0
2014-04-02 13:20:00,48.13,48.13,48.04,48.04,3900.0,38.5341,38.5341,38.462,38.462,3900.0
2014-04-02 13:25:00,48.05,48.05,48.0,48.0,5700.0,38.47,38.47,38.43,38.43,5700.0
2014-04-02 13:30:00,48.0,48.03,48.0,48.0,3100.0,38.43,38.454,38.43,38.43,3100.0
2014-04-02 13:35:00,47.99,47.99,47.92,47.92,2600.0,38.422,38.422,38.3659,38.3659,2600.0
2014-04-02 13:40:00,47.92,48.0,47.92,47.97,3200.0,38.3659,38.43,38.3659,38.406,3200.0
2014-04-02 13:45:00,47.97,47.99,47.97,47.98,3500.0,38.406,38.422,38.406,38.414,3500.0
2014-04-02 13:50:00,47.97,48.0,47.96,47.97,2100.0,38.406,38.43,38.3979,38.406,2100.0
2014-04-02 13:55:00,47.97,47.98,47.96,47.97,900.0,38.406,38.414,38.3979,38.406,900.0
2014-04-02 14:00:00,47.98,48.03,47.98,48.02,4800.0,38.414,38.454,38.414,38.446,4800.0
2014-04-02 14:05:00,48.02,48.05,48.02,48.05,3700.0,38.446,38.47,38.446,38.47,3700.0
2014-04-02 14:10:00,48.05,48.05,48.02,48.03,1500.0,38.47,38.47,38.446,38.454,1500.0
2014-04-02 14:15:00,48.04,48.06,48.02,48.05,4200.0,38.462,38.478,38.446,38.47,4200.0
2014-04-02 14:20:00,48.05,48.11,48.05,48.1,6400.0,38.47,38.518,38.47,38.51,6400.0
2014-04-02 14:25:00,48.09,48.09,48.05,48.08,12600.0,38.502,38.502,38.47,38.494,12600.0
2014-04-02 14:30:00,48.07,48.09,48.07,48.08,4500.0,38.486,38.502,38.486,38.494,4500.0
2014-04-02 14:35:00,48.08,48.14,48.08,48.13,7600.0,38.494,38.5421,38.494,38.5341,7600.0
2014-04-02 14:40:00,48.13,48.16,48.12,48.16,10100.0,38.5341,38.5581,38.526,38.5581,10100.0
2014-04-02 14:45:00,48.15,48.16,48.14,48.16,10500.0,38.5501,38.5581,38.5421,38.5581,10500.0
2014-04-02 14:50:00,48.16,48.16,48.15,48.16,3700.0,38.5581,38.5581,38.5501,38.5581,3700.0
2014-04-02 14:55:00,48.15,48.17,48.13,48.16,10100.0,38.5501,38.5661,38.5341,38.5581,10100.0
2014-04-02 15:00:00,48.16,48.17,48.15,48.16,6600.0,38.5581,38.5661,38.5501,38.5581,6600.0
2014-04-02 15:05:00,48.15,48.17,48.15,48.17,15500.0,38.5501,38.5661,38.5501,38.5661,15500.0
2014-04-02 15:10:00,48.17,48.17,48.14,48.16,16000.0,38.5661,38.5661,38.5421,38.5581,16000.0
2014-04-02 15:15:00,48.16,48.17,48.15,48.15,24500.0,38.5581,38.5661,38.5501,38.5501,24500.0
2014-04-02 15:20:00,48.16,48.2,48.14,48.2,34600.0,38.5581,38.5901,38.5421,38.5901,34600.0
2014-04-02 15:25:00,48.2,48.22,48.19,48.22,16600.0,38.5901,38.6061,38.5821,38.6061,16600.0
2014-04-02 15:30:00,48.23,48.24,48.21,48.22,69400.0,38.6141,38.6221,38.5981,38.6061,69400.0
2014-04-02 15:35:00,48.22,48.25,48.22,48.25,9600.0,38.6061,38.6301,38.6061,38.6301,9600.0
2014-04-02 15:40:00,48.26,48.27,48.21,48.27,22600.0,38.6381,38.6461,38.5981,38.6461,22600.0
2014-04-02 15:45:00,48.26,48.26,48.2,48.22,89100.0,38.6381,38.6381,38.5901,38.6061,89100.0
2014-04-02 15:50:00,48.22,48.22,48.18,48.18,49900.0,38.6061,38.6061,38.5741,38.5741,49900.0
2014-04-02 15:55:00,48.19,48.23,48.18,48.22,69800.0,38.5821,38.6141,38.5741,38.6061,69800.0
2014-04-03 09:30:00,48.24,48.24,48.21,48.21,9500.0,38.6221,38.6221,38.5981,38.5981,9500.0
2014-04-03 09:35:00,48.22,48.23,48.13,48.23,3000.0,38.6061,38.6141,38.5341,38.6141,3000.0
2014-04-03 09:40:00,48.23,48.29,48.21,48.23,1100.0,38.6141,38.6622,38.5981,38.6141,1100.0
2014-04-03 09:45:00,48.22,48.26,48.14,48.2,4900.0,38.6061,38.6381,38.5421,38.5901,4900.0
2014-04-03 09:50:00,48.13,48.19,48.13,48.15,2300.0,38.5341,38.5821,38.5341,38.5501,2300.0
2014-04-03 09:55:00,48.16,48.16,48.13,48.13,1000.0,38.5581,38.5581,38.5341,38.5341,1000.0
2014-04-03 10:00:00,48.15,48.15,48.08,48.15,10200.0,38.5501,38.5501,38.494,38.5501,10200.0
2014-04-03 10:05:00,48.13,48.16,48.1,48.16,6400.0,38.5341,38.5581,38.51,38.5581,6400.0
2014-04-03 10:10:00,48.16,48.2,48.16,48.19,2700.0,38.5581,38.5901,38.5581,38.5821,2700.0
2014-04-03 10:15:00,48.18,48.19,48.18,48.19,1300.0,38.5741,38.5821,38.5741,38.5821,1300.0
2014-04-03 10:20:00,48.21,48.26,48.18,48.19,4500.0,38.5981,38.6381,38.5741,38.5821,4500.0
2014-04-03 10:25:00,48.18,48.19,48.13,48.15,5900.0,38.5741,38.5821,38.5341,38.5501,5900.0
2014-04-03 10:30:00,48.11,48.13,48.09,48.11,2900.0,38.518,38.5341,38.502,38.518,2900.0
2014-04-03 10:35:00,48.11,48.11,48.08,48.08,1300.0,38.518,38.518,38.494,38.494,1300.0
2014-04-03 10:40:00,48.08,48.11,48.08,48.1,800.0,38.494,38.518,38.494,38.51,800.0
2014-04-03 10:45:00,48.11,48.18,48.11,48.17,2400.0,38.518,38.5741,38.518,38.5661,2400.0
2014-04-03 10:50:00,48.19,48.19,48.16,48.16,1600.0,38.5821,38.5821,38.5581,38.5581,1600.0
2014-04-03 10:55:00,48.16,48.25,48.15,48.22,3700.0,38.5581,38.6301,38.5501,38.6061,3700.0
2014-04-03 11:00:00,48.25,48.26,48.23,48.26,3000.0,38.6301,38.6381,38.6141,38.6381,3000.0
2014-04-03 11:05:00,48.24,48.26,48.23,48.23,2100.0,38.6221,38.6381,38.6141,38.6141,2100.0
2014-04-03 11:10:00,48.25,48.29,48.25,48.28,1900.0,38.6301,38.6622,38.6301,38.6541,1900.0
2014-04-03 11:15:00,48.26,48.3,48.26,48.3,700.0,38.6381,38.6702,38.6381,38.6702,700.0
2014-04-03 11:20:00,48.27,48.29,48.24,48.26,4400.0,38.6461,38.6622,38.6221,38.6381,4400.0
2014-04-03 11:25:00,48.26,48.29,48.26,48.28,3600.0,38.6381,38.6622,38.6381,38.6541,3600.0
2014-04-03 11:30:00,48.28,48.31,48.26,48.31,4400.0,38.6541,38.6782,38.6381,38.6782,4400.0
2014-04-03 11:35:00,48.3,48.3,48.3,48.3,1400.0,38.6702,38.6702,38.6702,38.6702,1400.0
2014-04-03 11:40:00,48.31,48.38,48.31,48.35,64300.0,38.6782,38.7342,38.6782,38.7102,64300.0
2014-04-03 11:45:00,48.35,48.36,48.34,48.36,2800.0,38.7102,38.7182,38.7022,38.7182,2800.0
2014-04-03 11:50:00,48.36,48.36,48.34,48.34,6100.0,38.7182,38.7182,38.7022,38.7022,6100.0
2014-04-03 11:55:00,48.34,48.34,48.32,48.33,1600.0,38.7022,38.7022,38.6862,38.6942,1600.0
2014-04-03 12:00:00,48.33,48.33,48.31,48.33,2500.0,38.6942,38.6942,38.6782,38.6942,2500.0
2014-04-03 12:05:00,48.34,48.36,48.34,48.34,2000.0,38.7022,38.7182,38.7022,38.7022,2000.0
2014-04-03 12:10:00,48.33,48.36,48.33,48.33,2200.0,38.6942,38.7182,38.6942,38.6942,2200.0
2014-04-03 12:15:00,48.34,48.35,48.26,48.32,6100.0,38.7022,38.7102,38.6381,38.6862,6100.0
2014-04-03 12:20:00,48.32,48.33,48.3,48.3,3500.0,38.6862,38.6942,38.6702,38.6702,3500.0
2014-04-03 12:25:00,48.31,48.31,48.3,48.31,3700.0,38.6782,38.6782,38.6702,38.6782,3700.0
2014-04-03 12:30:00,48.3,48.3,48.25,48.25,3300.0,38.6702,38.6702,38.6301,38.6301,3300.0
2014-04-03 12:35:00,48.24,48.24,48.23,48.24,2200.0,38.6221,38.6221,38.6141,38.6221,2200.0
2014-04-03 12:40:00,48.21,48.21,48.19,48.19,3600.0,38.5981,38.5981,38.5821,38.5821,3600.0
2014-04-03 12:45:00,48.19,48.21,48.19,48.2,2600.0,38.5821,38.5981,38.5821,38.5901,2600.0
2014-04-03 12:50:00,48.2,48.23,48.19,48.23,2800.0,38.5901,38.6141,38.5821,38.6141,2800.0
2014-04-03 12:55:00,48.23,48.25,48.22,48.22,1500.0,38.6141,38.6301,38.6061,38.6061,1500.0
2014-04-03 13:00:00,48.22,48.26,48.22,48.23,900.0,38.6061,38.6381,38.6061,38.6141,900.0
2014-04-03 13:05:00,48.21,48.21,48.17,48.18,10900.0,38.5981,38.5981,38.5661,38.5741,10900.0
2014-04-03 13:10:00,48.18,48.21,48.15,48.2,8300.0,38.5741,38.5981,38.5501,38.5901,8300.0
2014-04-03 13:15:00,48.21,48.21,48.17,48.17,1000.0,38.5981,38.5981,38.5661,38.5661,1000.0
2014-04-03 13:20:00,48.17,48.18,48.13,48.16,3500.0,38.5661,38.5741,38.5341,38.5581,3500.0
2014-04-03 13:25:00,48.15,48.16,48.13,48.15,1100.0,38.5501,38.5581,38.5341,38.5501,1100.0
2014-04-03 13:30:00,48.15,48.16,48.13,48.13,3000.0,38.5501,38.5581,38.5341,38.5341,3000.0
2014-04-03 13:35:00,48.15,48.15,48.11,48.12,3200.0,38.5501,38.5501,38.518,38.526,3200.0
2014-04-03 13:40:00,48.13,48.15,48.12,48.15,2900.0,38.5341,38.5501,38.526,38.5501,2900.0
2014-04-03 13:45:00,48.16,48.18,48.14,48.18,5100.0,38.5581,38.5741,38.5421,38.5741,5100.0
2014-04-03 13:50:00,48.18,48.2,48.16,48.17,1900.0,38.5741,38.5901,38.5581,38.5661,1900.0
2014-04-03 13:55:00,48.15,48.15,48.1,48.12,900.0,38.5501,38.5501,38.51,38.526,900.0
2014-04-03 14:00:00,48.13,48.13,48.1,48.11,2400.0,38.5341,38.5341,38.51,38.518,2400.0
2014-04-03 14:05:00,48.1,48.1,48.07,48.07,2000.0,38.51,38.51,38.486,38.486,2000.0
2014-04-03 14:10:00,48.08,48.1,48.05,48.05,2800.0,38.494,38.51,38.47,38.47,2800.0
2014-04-03 14:15:00,48.06,48.06,48.03,48.04,2600.0,38.478,38.478,38.454,38.462,2600.0
2014-04-03 14:20:00,48.03,48.04,48.02,48.03,1600.0,38.454,38.462,38.446,38.454,1600.0
2014-04-03 14:25:00,48.03,48.03,48.0,48.01,3100.0,38.454,38.454,38.43,38.438,3100.0
2014-04-03 14:30:00,48.0,48.0,47.98,47.98,2300.0,38.43,38.43,38.414,38.414,2300.0
2014-04-03 14:35:00,47.97,47.97,47.93,47.93,2900.0,38.406,38.406,38.3739,38.3739,2900.0
2014-04-03 14:40:00,47.94,47.97,47.94,47.97,4300.0,38.3819,38.406,38.3819,38.406,4300.0
2014-04-03 14:45:00,47.96,47.97,47.96,47.97,800.0,38.3979,38.406,38.3979,38.406,800.0
2014-04-03 14:50:00,47.96,47.98,47.96,47.98,1200.0,38.3979,38.414,38.3979,38.414,1200.0
2014-04-03 14:55:00,47.98,47.98,47.96,47.97,4000.0,38.414,38.414,38.3979,38.406,4000.0
2014-04-03 15:00:00,47.98,47.99,47.97,47.97,4800.0,38.414,38.422,38.406,38.406,4800.0
2014-04-03 15:05:00,47.97,47.98,47.96,47.98,3400.0,38.406,38.414,38.3979,38.414,3400.0
2014-04-03 15:10:00,47.98,48.0,47.98,48.0,7600.0,38.414,38.43,38.414,38.43,7600.0
2014-04-03 15:15:00,47.99,48.05,47.99,48.04,8400.0,38.422,38.47,38.422,38.462,8400.0
2014-04-03 15:20:00,48.05,48.05,48.0,48.01,10900.0,38.47,38.47,38.43,38.438,10900.0
2014-04-03 15:25:00,48.01,48.04,48.0,48.02,38400.0,38.438,38.462,38.43,38.446,38400.0
2014-04-03 15:30:00,48.01,48.03,48.01,48.03,2500.0,38.438,38.454,38.438,38.454,2500.0
2014-04-03 15:35:00,48.02,48.1,47.95,48.1,28500.0,38.446,38.51,38.3899,38.51,28500.0
2014-04-03 15:40:00,48.09,48.1,48.0,48.0,16800.0,38.502,38.51,38.43,38.43,16800.0
2014-04-03 15:45:00,48.0,48.02,48.0,48.0,39400.0,38.43,38.446,38.43,38.43,39400.0
2014-04-03 15:50:00,48.0,48.01,47.98,48.0,12200.0,38.43,38.438,38.414,38.43,12200.0
2014-04-03 15:55:00,48.01,48.03,47.97,47.98,51200.0,38.438,38.454,38.406,38.414,51200.0
2014-04-04 09:30:00,48.1,48.14,48.06,48.09,1100.0,38.51,38.5421,38.478,38.502,1100.0
2014-04-04 09:35:00,48.03,48.14,47.99,48.01,14000.0,38.454,38.5421,38.422,38.438,14000.0
2014-04-04 09:40:00,48.02,48.08,48.01,48.01,1400.0,38.446,38.494,38.438,38.438,1400.0
2014-04-04 09:45:00,48.01,48.07,47.97,48.01,7900.0,38.438,38.486,38.406,38.438,7900.0
2014-04-04 09:50:00,47.99,48.02,47.96,47.99,2200.0,38.422,38.446,38.3979,38.422,2200.0
2014-04-04 09:55:00,47.97,48.04,47.97,48.0,3600.0,38.406,38.462,38.406,38.43,3600.0
2014-04-04 10:00:00,47.99,48.01,47.94,48.0,3700.0,38.422,38.438,38.3819,38.43,3700.0
2014-04-04 10:05:00,48.0,48.01,47.96,48.0,3100.0,38.43,38.438,38.3979,38.43,3100.0
2014-04-04 10:10:00,48.02,48.05,47.96,48.0,6400.0,38.446,38.47,38.3979,38.43,6400.0
2014-04-04 10:15:00,48.0,48.03,48.0,48.01,3900.0,38.43,38.454,38.43,38.438,3900.0
2014-04-04 10:20:00,48.01,48.03,47.99,48.01,3800.0,38.438,38.454,38.422,38.438,3800.0
2014-04-04 10:25:00,48.0,48.04,48.0,48.04,2700.0,38.43,38.462,38.43,38.462,2700.0
2014-04-04 10:30:00,48.04,48.09,48.04,48.05,4200.0,38.462,38.502,38.462,38.47,4200.0
2014-04-04 10:35:00,48.05,48.05,48.0,48.0,5900.0,38.47,38.47,38.43,38.43,5900.0
2014-04-04 10:40:00,47.99,48.0,47.94,47.94,3100.0,38.422,38.43,38.3819,38.3819,3100.0
2014-04-04 10:45:00,47.95,47.98,47.94,47.94,13900.0,38.3899,38.414,38.3819,38.3819,13900.0
2014-04-04 10:50:00,47.95,47.99,47.94,47.95,2900.0,38.3899,38.422,38.3819,38.3899,2900.0
2014-04-04 10:55:00,47.95,47.97,47.88,47.89,2900.0,38.3899,38.406,38.3339,38.3419,2900.0
2014-04-04 11:00:00,47.88,47.89,47.86,47.87,3400.0,38.3339,38.3419,38.3179,38.3259,3400.0
2014-04-04 11:05:00,47.87,47.88,47.76,47.76,5700.0,38.3259,38.3339,38.2378,38.2378,5700.0
2014-04-04 11:10:00,47.76,47.78,47.75,47.75,3500.0,38.2378,38.2538,38.2298,38.2298,3500.0
2014-04-04 11:15:00,47.74,47.75,47.68,47.68,4400.0,38.2218,38.2298,38.1738,38.1738,4400.0
2014-04-04 11:20:00,47.67,47.7,47.67,47.69,4600.0,38.1658,38.1898,38.1658,38.1818,4600.0
2014-04-04 11:25:00,47.69,47.69,47.58,47.61,17500.0,38.1818,38.1818,38.0937,38.1177,17500.0
2014-04-04 11:30:00,47.61,47.61,47.57,47.58,128900.0,38.1177,38.1177,38.0857,38.0937,128900.0
2014-04-04 11:35:00,47.58,47.58,47.54,47.55,38600.0,38.0937,38.0937,38.0617,38.0697,38600.0
2014-04-04 11:40:00,47.57,47.57,47.46,47.46,4500.0,38.0857,38.0857,37.9976,37.9976,4500.0
2014-04-04 11:45:00,47.44,47.44,47.37,47.39,8400.0,37.9816,37.9816,37.9256,37.9416,8400.0
2014-04-04 11:50:00,47.41,47.42,47.37,47.37,13500.0,37.9576,37.9656,37.9256,37.9256,13500.0
2014-04-04 11:55:00,47.37,47.41,47.36,47.41,6300.0,37.9256,37.9576,37.9176,37.9576,6300.0
2014-04-04 12:00:00,47.4,47.4,47.32,47.32,3500.0,37.9496,37.9496,37.8855,37.8855,3500.0
2014-04-04 12:05:00,47.32,47.34,47.25,47.28,3100.0,37.8855,37.9016,37.8295,37.8535,3100.0
2014-04-04 12:10:00,47.28,47.3,47.25,47.28,3900.0,37.8535,37.8695,37.8295,37.8535,3900.0
2014-04-04 12:15:00,47.27,47.28,47.25,47.25,5100.0,37.8455,37.8535,37.8295,37.8295,5100.0
2014-04-04 12:20:00,47.27,47.28,47.23,47.27,2700.0,37.8455,37.8535,37.8135,37.8455,2700.0
2014-04-04 12:25:00,47.26,47.26,47.22,47.22,3400.0,37.8375,37.8375,37.8055,37.8055,3400.0
2014-04-04 12:30:00,47.23,47.28,47.23,47.23,3500.0,37.8135,37.8535,37.8135,37.8135,3500.0
2014-04-04 12:35:00,47.21,47.23,47.18,47.22,2900.0,37.7975,37.8135,37.7735,37.8055,2900.0
2014-04-04 12:40:00,47.22,47.22,47.19,47.22,2300.0,37.8055,37.8055,37.7815,37.8055,2300.0
2014-04-04 12:45:00,47.22,47.25,47.17,47.18,2700.0,37.8055,37.8295,37.7655,37.7735,2700.0
2014-04-04 12:50:00,47.17,47.19,47.15,47.15,3100.0,37.7655,37.7815,37.7494,37.7494,3100.0
2014-04-04 12:55:00,47.14,47.14,47.07,47.1,5700.0,37.7414,37.7414,37.6854,37.7094,5700.0
2014-04-04 13:00:00,47.1,47.14,47.04,47.08,6100.0,37.7094,37.7414,37.6614,37.6934,6100.0
2014-04-04 13:05:00,47.12,47.13,47.06,47.13,6600.0,37.7254,37.7334,37.6774,37.7334,6600.0
2014-04-04 13:10:00,47.12,47.15,47.11,47.14,4000.0,37.7254,37.7494,37.7174,37.7414,4000.0
2014-04-04 13:15:00,47.15,47.2,47.14,47.17,5200.0,37.7494,37.7895,37.7414,37.7655,5200.0
2014-04-04 13:20:00,47.16,47.17,47.09,47.11,3900.0,37.7574,37.7655,37.7014,37.7174,3900.0
2014-04-04 13:25:00,47.13,47.13,47.1,47.12,5800.0,37.7334,37.7334,37.7094,37.7254,5800.0
2014-04-04 13:30:00,47.11,47.15,47.1,47.14,10900.0,37.7174,37.7494,37.7094,37.7414,10900.0
2014-04-04 13:35:00,47.14,47.18,47.14,47.16,4800.0,37.7414,37.7735,37.7414,37.7574,4800.0
2014-04-04 13:40:00,47.17,47.17,47.11,47.16,6600.0,37.7655,37.7655,37.7174,37.7574,6600.0
2014-04-04 13:45:00,47.16,47.2,47.16,47.19,4900.0,37.7574,37.7895,37.7574,37.7815,4900.0
2014-04-04 13:50:00,47.16,47.19,47.1,47.11,7700.0,37.7574,37.7815,37.7094,37.7174,7700.0
2014-04-04 13:55:00,47.11,47.11,47.05,47.05,8700.0,37.7174,37.7174,37.6694,37.6694,8700.0
2014-04-04 14:00:00,47.06,47.09,47.0,47.01,6600.0,37.6774,37.7014,37.6293,37.6374,6600.0
2014-04-04 14:05:00,47.03,47.03,46.96,46.96,5200.0,37.6534,37.6534,37.5973,37.5973,5200.0
2014-04-04 14:10:00,46.96,46.99,46.95,46.95,6200.0,37.5973,37.6213,37.5893,37.5893,6200.0
2014-04-04 14:15:00,46.94,46.99,46.91,46.96,5900.0,37.5813,37.6213,37.5573,37.5973,5900.0
2014-04-04 14:20:00,46.95,46.96,46.92,46.95,6500.0,37.5893,37.5973,37.5653,37.5893,6500.0
2014-04-04 14:25:00,46.94,46.94,46.85,46.87,7900.0,37.5813,37.5813,37.5093,37.5253,7900.0
2014-04-04 14:30:00,46.87,46.91,46.84,46.84,7300.0,37.5253,37.5573,37.5012,37.5012,7300.0
2014-04-04 14:35:00,46.84,46.84,46.73,46.75,10300.0,37.5012,37.5012,37.4132,37.4292,10300.0
2014-04-04 14:40:00,46.75,46.81,46.75,46.78,6400.0,37.4292,37.4772,37.4292,37.4532,6400.0
2014-04-04 14:45:00,46.77,46.79,46.73,46.77,19800.0,37.4452,37.4612,37.4132,37.4452,19800.0
2014-04-04 14:50:00,46.76,46.85,46.76,46.79,9400.0,37.4372,37.5093,37.4372,37.4612,9400.0
2014-04-04 14:55:00,46.8,46.84,46.8,46.81,7300.0,37.4692,37.5012,37.4692,37.4772,7300.0
2014-04-04 15:00:00,46.82,46.82,46.76,46.77,6300.0,37.4852,37.4852,37.4372,37.4452,6300.0
2014-04-04 15:05:00,46.76,46.78,46.74,46.77,13700.0,37.4372,37.4532,37.4212,37.4452,13700.0
2014-04-04 15:10:00,46.77,46.79,46.77,46.79,5300.0,37.4452,37.4612,37.4452,37.4612,5300.0
2014-04-04 15:15:00,46.78,46.82,46.77,46.82,10100.0,37.4532,37.4852,37.4452,37.4852,10100.0
2014-04-04 15:20:00,46.82,46.88,46.8,46.88,14600.0,37.4852,37.5333,37.4692,37.5333,14600.0
2014-04-04 15:25:00,46.87,46.89,46.84,46.85,13500.0,37.5253,37.5413,37.5012,37.5093,13500.0
2014-04-04 15:30:00,46.85,46.86,46.82,46.83,19200.0,37.5093,37.5173,37.4852,37.4932,19200.0
2014-04-04 15:35:00,46.84,46.9,46.82,46.88,14400.0,37.5012,37.5493,37.4852,37.5333,14400.0
2014-04-04 15:40:00,46.87,46.88,46.86,46.86,48900.0,37.5253,37.5333,37.5173,37.5173,48900.0
2014-04-04 15:45:00,46.86,46.87,46.86,46.87,22300.0,37.5173,37.5253,37.5173,37.5253,22300.0
2014-04-04 15:50:00,46.86,46.87,46.86,46.86,21800.0,37.5173,37.5253,37.5173,37.5173,21800.0
2014-04-04 15:55:00,46.87,46.89,46.83,46.83,52600.0,37.5253,37.5413,37.4932,37.4932,52600.0
2014-04-07 09:30:00,46.63,46.77,45.87,45.91,33600.0,37.3331,37.4452,36.7246,36.7567,33600.0
2014-04-07 09:35:00,45.94,45.94,45.63,45.74,13200.0,36.7807,36.7807,36.5325,36.6206,13200.0
2014-04-07 09:40:00,45.66,45.76,45.51,45.56,12500.0,36.5565,36.6366,36.4364,36.4764,12500.0
2014-04-07 09:45:00,45.58,45.63,45.53,45.58,15300.0,36.4925,36.5325,36.4524,36.4925,15300.0
2014-04-07 09:50:00,45.57,45.57,45.52,45.56,33100.0,36.4845,36.4845,36.4444,36.4764,33100.0
2014-04-07 09:55:00,45.58,45.59,45.54,45.54,17100.0,36.4925,36.5005,36.4604,36.4604,17100.0
2014-04-07 10:00:00,45.54,45.59,45.54,45.55,44200.0,36.4604,36.5005,36.4604,36.4684,44200.0
2014-04-07 10:05:00,45.56,45.65,45.54,45.65,36700.0,36.4764,36.5485,36.4604,36.5485,36700.0
2014-04-07 10:10:00,45.63,45.66,45.62,45.66,13700.0,36.5325,36.5565,36.5245,36.5565,13700.0
2014-04-07 10:15:00,45.64,45.64,45.35,45.4,43000.0,36.5405,36.5405,36.3083,36.3483,43000.0
2014-04-07 10:20:00,45.4,45.46,45.32,45.45,11900.0,36.3483,36.3964,36.2843,36.3884,11900.0
2014-04-07 10:25:00,45.46,45.49,45.45,45.46,20000.0,36.3964,36.4204,36.3884,36.3964,20000.0
2014-04-07 10:30:00,45.47,45.48,45.39,45.48,82100.0,36.4044,36.4124,36.3403,36.4124,82100.0
2014-04-07 10:35:00,45.48,45.48,45.44,45.46,38500.0,36.4124,36.4124,36.3804,36.3964,38500.0
2014-04-07 10:40:00,45.47,45.48,45.46,45.48,7800.0,36.4044,36.4124,36.3964,36.4124,7800.0
2014-04-07 10:45:00,45.47,45.47,45.19,45.19,24800.0,36.4044,36.4044,36.1802,36.1802,24800.0
2014-04-07 10:50:00,45.19,45.19,45.12,45.15,14900.0,36.1802,36.1802,36.1242,36.1482,14900.0
2014-04-07 10:55:00,45.15,45.16,44.92,44.99,29500.0,36.1482,36.1562,35.964,36.0201,29500.0
2014-04-07 11:00:00,44.99,45.11,44.96,45.06,20300.0,36.0201,36.1162,35.9961,36.0761,20300.0
2014-04-07 11:05:00,45.06,45.07,44.94,45.0,12400.0,36.0761,36.0841,35.9801,36.0281,12400.0
2014-04-07 11:10:00,45.01,45.09,44.97,44.97,13000.0,36.0361,36.1002,36.0041,36.0041,13000.0
2014-04-07 11:15:00,44.97,45.05,44.97,45.0,26200.0,36.0041,36.0681,36.0041,36.0281,26200.0
2014-04-07 11:20:00,45.0,45.01,44.86,44.94,14300.0,36.0281,36.0361,35.916,35.9801,14300.0
2014-04-07 11:25:00,44.93,44.93,44.82,44.87,8000.0,35.9721,35.9721,35.884,35.924,8000.0
2014-04-07 11:30:00,44.88,45.05,44.88,45.03,15700.0,35.932,36.0681,35.932,36.0521,15700.0
2014-04-07 11:35:00,45.03,45.09,45.03,45.07,8300.0,36.0521,36.1002,36.0521,36.0841,8300.0
2014-04-07 11:40:00,45.08,45.16,45.08,45.14,10000.0,36.0921,36.1562,36.0921,36.1402,10000.0
2014-04-07 11:45:00,45.14,45.14,45.06,45.06,8800.0,36.1402,36.1402,36.0761,36.0761,8800.0
2014-04-07 11:50:00,45.06,45.07,45.03,45.07,4900.0,36.0761,36.0841,36.0521,36.0841,4900.0
2014-04-07 11:55:00,45.06,45.06,45.03,45.05,8800.0,36.0761,36.0761,36.0521,36.0681,8800.0
2014-04-07 12:00:00,45.04,45.08,45.01,45.01,8600.0,36.0601,36.0921,36.0361,36.0361,8600.0
2014-04-07 12:05:00,45.01,45.02,44.95,44.96,11800.0,36.0361,36.0441,35.9881,35.9961,11800.0
2014-04-07 12:10:00,44.96,45.0,44.96,44.98,5500.0,35.9961,36.0281,35.9961,36.0121,5500.0
2014-04-07 12:15:00,44.96,45.01,44.93,44.93,36000.0,35.9961,36.0361,35.9721,35.9721,36000.0
2014-04-07 12:20:00,44.94,44.99,44.94,44.99,6600.0,35.9801,36.0201,35.9801,36.0201,6600.0
2014-04-07 12:25:00,44.99,45.01,44.95,44.95,14000.0,36.0201,36.0361,35.9881,35.9881,14000.0
2014-04-07 12:30:00,44.95,44.96,44.93,44.94,4600.0,35.9881,35.9961,35.9721,35.9801,4600.0
2014-04-07 12:35:00,44.93,44.96,44.88,44.96,10400.0,35.9721,35.9961,35.932,35.9961,10400.0
2014-04-07 12:40:00,44.95,44.96,44.89,44.94,27700.0,35.9881,35.9961,35.94,35.9801,27700.0
2014-04-07 12:45:00,44.93,44.93,44.85,44.85,13100.0,35.9721,35.9721,35.908,35.908,13100.0
2014-04-07 12:50:00,44.85,44.86,44.81,44.85,10700.0,35.908,35.916,35.876,35.908,10700.0
2014-04-07 12:55:00,44.86,44.88,44.82,44.84,13600.0,35.916,35.932,35.884,35.9,13600.0
2014-04-07 13:00:00,44.85,44.86,44.79,44.79,32200.0,35.908,35.916,35.86,35.86,32200.0
2014-04-07 13:05:00,44.8,44.8,44.6,44.6,22100.0,35.868,35.868,35.7078,35.7078,22100.0
2014-04-07 13:10:00,44.61,44.63,44.55,44.56,14900.0,35.7159,35.7319,35.6678,35.6758,14900.0
2014-04-07 13:15:00,44.55,44.58,44.49,44.55,16000.0,35.6678,35.6918,35.6198,35.6678,16000.0
2014-04-07 13:20:00,44.55,44.68,44.55,44.64,10900.0,35.6678,35.7719,35.6678,35.7399,10900.0
2014-04-07 13:25:00,44.63,44.64,44.6,44.6,5000.0,35.7319,35.7399,35.7078,35.7078,5000.0
2014-04-07 13:30:00,44.61,44.62,44.55,44.59,7500.0,35.7159,35.7239,35.6678,35.6998,7500.0
2014-04-07 13:35:00,44.59,44.59,44.54,44.54,12000.0,35.6998,35.6998,35.6598,35.6598,12000.0
2014-04-07 13:40:00,44.55,44.61,44.54,44.6,11500.0,35.6678,35.7159,35.6598,35.7078,11500.0
2014-04-07 13:45:00,44.6,44.64,44.57,44.6,15300.0,35.7078,35.7399,35.6838,35.7078,15300.0
2014-04-07 13:50:00,44.6,44.61,44.51,44.51,10100.0,35.7078,35.7159,35.6358,35.6358,10100.0
2014-04-07 13:55:00,44.5,44.51,44.47,44.47,11700.0,35.6278,35.6358,35.6038,35.6038,11700.0
2014-04-07 14:00:00,44.47,44.51,44.45,44.47,10900.0,35.6038,35.6358,35.5878,35.6038,10900.0
2014-04-07 14:05:00,44.48,44.57,44.46,44.56,9100.0,35.6118,35.6838,35.5958,35.6758,9100.0
2014-04-07 14:10:00,44.56,44.71,44.52,44.71,23800.0,35.6758,35.7959,35.6438,35.7959,23800.0
2014-04-07 14:15:00,44.68,44.7,44.59,44.67,35100.0,35.7719,35.7879,35.6998,35.7639,35100.0
2014-04-07 14:20:00,44.66,44.75,44.59,44.73,22400.0,35.7559,35.8279,35.6998,35.8119,22400.0
2014-04-07 14:25:00,44.73,44.79,44.71,44.74,55000.0,35.8119,35.86,35.7959,35.8199,55000.0
2014-04-07 14:30:00,44.77,44.97,44.77,44.91,67100.0,35.844,36.0041,35.844,35.956,67100.0
2014-04-07 14:35:00,44.89,44.95,44.87,44.94,11600.0,35.94,35.9881,35.924,35.9801,11600.0
2014-04-07 14:40:00,44.95,44.99,44.94,44.99,8300.0,35.9881,36.0201,35.9801,36.0201,8300.0
2014-04-07 14:45:00,44.99,45.0,44.92,44.93,40500.0,36.0201,36.0281,35.964,35.9721,40500.0
2014-04-07 14:50:00,44.93,44.93,44.8,44.83,42500.0,35.9721,35.9721,35.868,35.892,42500.0
2014-04-07 14:55:00,44.83,44.84,44.78,44.84,9200.0,35.892,35.9,35.852,35.9,9200.0
2014-04-07 15:00:00,44.81,44.81,44.68,44.73,20900.0,35.876,35.876,35.7719,35.8119,20900.0
2014-04-07 15:05:00,44.73,44.81,44.69,44.81,9700.0,35.8119,35.876,35.7799,35.876,9700.0
2014-04-07 15:10:00,44.8,44.85,44.72,44.85,20700.0,35.868,35.908,35.8039,35.908,20700.0
2014-04-07 15:15:00,44.85,44.88,44.77,44.82,19800.0,35.908,35.932,35.844,35.884,19800.0
2014-04-07 15:20:00,44.83,44.84,44.74,44.78,19300.0,35.892,35.9,35.8199,35.852,19300.0
2014-04-07 15:25:00,44.78,44.82,44.78,44.81,14300.0,35.852,35.884,35.852,35.876,14300.0
2014-04-07 15:30:00,44.81,44.81,44.76,44.79,13700.0,35.876,35.876,35.8359,35.86,13700.0
2014-04-07 15:35:00,44.79,44.81,44.74,44.75,17400.0,35.86,35.876,35.8199,35.8279,17400.0
2014-04-07 15:40:00,44.74,44.76,44.72,44.72,17900.0,35.8199,35.8359,35.8039,35.8039,17900.0
2014-04-07 15:45:00,44.72,44.8,44.71,44.78,29800.0,35.8039,35.868,35.7959,35.852,29800.0
2014-04-07 15:50:00,44.78,44.79,44.66,44.66,57200.0,35.852,35.86,35.7559,35.7559,57200.0
2014-04-07 15:55:00,44.67,44.73,44.66,44.69,46500.0,35.7639,35.8119,35.7559,35.7799,46500.0
2014-04-08 09:30:00,44.71,44.86,44.53,44.73,20700.0,35.7959,35.916,35.6518,35.8119,20700.0
2014-04-08 09:35:00,44.73,44.9,44.73,44.8,23000.0,35.8119,35.948,35.8119,35.868,23000.0
2014-04-08 09:40:00,44.79,44.85,44.72,44.8,21700.0,35.86,35.908,35.8039,35.868,21700.0
2014-04-08 09:45:00,44.8,44.8,44.43,44.45,32400.0,35.868,35.868,35.5717,35.5878,32400.0
2014-04-08 09:50:00,44.47,44.53,44.42,44.5,17300.0,35.6038,35.6518,35.5637,35.6278,17300.0
2014-04-08 09:55:00,44.46,44.48,44.38,44.41,13700.0,35.5958,35.6118,35.5317,35.5557,13700.0
2014-04-08 10:00:00,44.4,44.5,44.4,44.42,14300.0,35.5477,35.6278,35.5477,35.5637,14300.0
2014-04-08 10:05:00,44.39,44.5,44.33,44.44,10300.0,35.5397,35.6278,35.4917,35.5797,10300.0
2014-04-08 10:10:00,44.44,44.5,44.39,44.47,10300.0,35.5797,35.6278,35.5397,35.6038,10300.0
2014-04-08 10:15:00,44.47,44.48,44.37,44.39,28000.0,35.6038,35.6118,35.5237,35.5397,28000.0
2014-04-08 10:20:00,44.39,44.4,44.24,44.28,29700.0,35.5397,35.5477,35.4196,35.4516,29700.0
2014-04-08 10:25:00,44.32,44.35,44.29,44.31,12600.0,35.4837,35.5077,35.4597,35.4757,12600.0
2014-04-08 10:30:00,44.33,44.4,44.3,44.37,20600.0,35.4917,35.5477,35.4677,35.5237,20600.0
2014-04-08 10:35:00,44.37,44.37,44.28,44.3,8400.0,35.5237,35.5237,35.4516,35.4677,8400.0
2014-04-08 10:40:00,44.29,44.34,44.23,44.32,11000.0,35.4597,35.4997,35.4116,35.4837,11000.0
2014-04-08 10:45:00,44.31,44.34,44.3,44.32,6200.0,35.4757,35.4997,35.4677,35.4837,6200.0
2014-04-08 10:50:00,44.33,44.43,44.31,44.37,14600.0,35.4917,35.5717,35.4757,35.5237,14600.0
2014-04-08 10:55:00,44.38,44.41,44.34,44.34,27200.0,35.5317,35.5557,35.4997,35.4997,27200.0
2014-04-08 11:00:00,44.34,44.41,44.34,44.34,15200.0,35.4997,35.5557,35.4997,35.4997,15200.0
2014-04-08 11:05:00,44.34,44.37,44.28,44.32,11400.0,35.4997,35.5237,35.4516,35.4837,11400.0
2014-04-08 11:10:00,44.32,44.32,44.25,44.28,6300.0,35.4837,35.4837,35.4276,35.4516,6300.0
2014-04-08 11:15:00,44.29,44.35,44.29,44.33,28800.0,35.4597,35.5077,35.4597,35.4917,28800.0
2014-04-08 11:20:00,44.34,44.34,44.28,44.28,10300.0,35.4997,35.4997,35.4516,35.4516,10300.0
2014-04-08 11:25:00,44.29,44.37,44.25,44.32,19900.0,35.4597,35.5237,35.4276,35.4837,19900.0
2014-04-08 11:30:00,44.35,44.39,44.33,44.34,8600.0,35.5077,35.5397,35.4917,35.4997,8600.0
2014-04-08 11:35:00,44.34,44.37,44.21,44.21,11700.0,35.4997,35.5237,35.3956,35.3956,11700.0
2014-04-08 11:40:00,44.2,44.34,44.2,44.3,14500.0,35.3876,35.4997,35.3876,35.4677,14500.0
2014-04-08 11:45:00,44.3,44.37,44.3,44.33,11300.0,35.4677,35.5237,35.4677,35.4917,11300.0
2014-04-08 11:50:00,44.34,44.41,44.33,44.35,22100.0,35.4997,35.5557,35.4917,35.5077,22100.0
2014-04-08 11:55:00,44.34,44.44,44.32,44.35,16500.0,35.4997,35.5797,35.4837,35.5077,16500.0
2014-04-08 12:00:00,44.34,44.35,44.27,44.3,9000.0,35.4997,35.5077,35.4436,35.4677,9000.0
2014-04-08 12:05:00,44.31,44.34,44.3,44.3,5700.0,35.4757,35.4997,35.4677,35.4677,5700.0
2014-04-08 12:10:00,44.31,44.33,44.3,44.33,5300.0,35.4757,35.4917,35.4677,35.4917,5300.0
2014-04-08 12:15:00,44.37,44.39,44.35,44.37,8200.0,35.5237,35.5397,35.5077,35.5237,8200.0
2014-04-08 12:20:00,44.37,44.37,44.31,44.32,8600.0,35.5237,35.5237,35.4757,35.4837,8600.0
2014-04-08 12:25:00,44.3,44.34,44.3,44.33,6800.0,35.4677,35.4997,35.4677,35.4917,6800.0
2014-04-08 12:30:00,44.32,44.32,44.17,44.19,23800.0,35.4837,35.4837,35.3636,35.3796,23800.0
2014-04-08 12:35:00,44.17,44.19,44.06,44.07,19200.0,35.3636,35.3796,35.2755,35.2835,19200.0
2014-04-08 12:40:00,44.09,44.1,43.96,44.04,30800.0,35.2995,35.3075,35.1954,35.2595,30800.0
2014-04-08 12:45:00,44.05,44.05,43.99,43.99,12100.0,35.2675,35.2675,35.2195,35.2195,12100.0
2014-04-08 12:50:00,43.96,44.02,43.96,44.0,11100.0,35.1954,35.2435,35.1954,35.2275,11100.0
2014-04-08 12:55:00,44.01,44.11,43.97,44.03,20300.0,35.2355,35.3155,35.2035,35.2515,20300.0
2014-04-08 13:00:00,44.05,44.05,44.04,44.04,3400.0,35.2675,35.2675,35.2595,35.2595,3400.0
2014-04-08 13:05:00,44.03,44.04,44.0,44.0,5200.0,35.2515,35.2595,35.2275,35.2275,5200.0
2014-04-08 13:10:00,44.0,44.02,43.98,44.0,34300.0,35.2275,35.2435,35.2115,35.2275,34300.0
2014-04-08 13:15:00,44.0,44.02,43.99,44.01,13600.0,35.2275,35.2435,35.2195,35.2355,13600.0
2014-04-08 13:20:00,44.0,44.22,44.0,44.21,9600.0,35.2275,35.4036,35.2275,35.3956,9600.0
2014-04-08 13:25:00,44.22,44.26,44.2,44.25,40100.0,35.4036,35.4356,35.3876,35.4276,40100.0
2014-04-08 13:30:00,44.27,44.32,44.27,44.32,12600.0,35.4436,35.4837,35.4436,35.4837,12600.0
2014-04-08 13:35:00,44.3,44.31,44.24,44.24,8300.0,35.4677,35.4757,35.4196,35.4196,8300.0
2014-04-08 13:40:00,44.24,44.24,44.2,44.2,8300.0,35.4196,35.4196,35.3876,35.3876,8300.0
2014-04-08 13:45:00,44.2,44.2,44.11,44.12,10900.0,35.3876,35.3876,35.3155,35.3235,10900.0
2014-04-08 13:50:00,44.14,44.14,44.04,44.05,15500.0,35.3396,35.3396,35.2595,35.2675,15500.0
2014-04-08 13:55:00,44.05,44.11,44.05,44.09,6900.0,35.2675,35.3155,35.2675,35.2995,6900.0
2014-04-08 14:00:00,44.09,44.09,43.99,44.01,11100.0,35.2995,35.2995,35.2195,35.2355,11100.0
2014-04-08 14:05:00,44.01,44.02,43.98,43.98,8900.0,35.2355,35.2435,35.2115,35.2115,8900.0
2014-04-08 14:10:00,44.0,44.02,43.99,43.99,5900.0,35.2275,35.2435,35.2195,35.2195,5900.0
2014-04-08 14:15:00,44.0,44.0,43.95,43.95,7200.0,35.2275,35.2275,35.1874,35.1874,7200.0
2014-04-08 14:20:00,43.94,43.95,43.84,43.85,15300.0,35.1794,35.1874,35.0994,35.1074,15300.0
2014-04-08 14:25:00,43.86,43.87,43.76,43.76,27500.0,35.1154,35.1234,35.0353,35.0353,27500.0
2014-04-08 14:30:00,43.76,43.81,43.74,43.8,12400.0,35.0353,35.0754,35.0193,35.0673,12400.0
2014-04-08 14:35:00,43.8,43.8,43.72,43.75,26500.0,35.0673,35.0673,35.0033,35.0273,26500.0
2014-04-08 14:40:00,43.75,43.76,43.68,43.7,10700.0,35.0273,35.0353,34.9713,34.9873,10700.0
2014-04-08 14:45:00,43.71,43.71,43.61,43.62,22600.0,34.9953,34.9953,34.9152,34.9232,22600.0
2014-04-08 14:50:00,43.62,43.65,43.58,43.58,11900.0,34.9232,34.9473,34.8912,34.8912,11900.0
2014-04-08 14:55:00,43.59,43.68,43.58,43.67,32400.0,34.8992,34.9713,34.8912,34.9633,32400.0
2014-04-08 15:00:00,43.68,43.68,43.6,43.6,13600.0,34.9713,34.9713,34.9072,34.9072,13600.0
2014-04-08 15:05:00,43.61,43.66,43.6,43.61,12100.0,34.9152,34.9553,34.9072,34.9152,12100.0
2014-04-08 15:10:00,43.61,43.68,43.58,43.66,57500.0,34.9152,34.9713,34.8912,34.9553,57500.0
2014-04-08 15:15:00,43.67,43.68,43.63,43.65,21400.0,34.9633,34.9713,34.9312,34.9473,21400.0
2014-04-08 15:20:00,43.64,43.69,43.64,43.66,37800.0,34.9392,34.9793,34.9392,34.9553,37800.0
2014-04-08 15:25:00,43.66,43.66,43.64,43.64,11800.0,34.9553,34.9553,34.9392,34.9392,11800.0
2014-04-08 15:30:00,43.64,43.65,43.57,43.6,26000.0,34.9392,34.9473,34.8832,34.9072,26000.0
2014-04-08 15:35:00,43.6,43.63,43.56,43.63,22500.0,34.9072,34.9312,34.8752,34.9312,22500.0
2014-04-08 15:40:00,43.63,43.63,43.58,43.58,33700.0,34.9312,34.9312,34.8912,34.8912,33700.0
2014-04-08 15:45:00,43.58,43.65,43.58,43.65,52200.0,34.8912,34.9473,34.8912,34.9473,52200.0
2014-04-08 15:50:00,43.64,43.64,43.5,43.55,84700.0,34.9392,34.9392,34.8272,34.8672,84700.0
2014-04-08 15:55:00,43.55,43.62,43.55,43.58,75600.0,34.8672,34.9232,34.8672,34.8912,75600.0
2014-04-09 09:30:00,43.53,43.54,43.11,43.26,52500.0,34.8512,34.8592,34.5149,34.635,52500.0
2014-04-09 09:35:00,43.26,43.29,43.01,43.05,18900.0,34.635,34.659,34.4349,34.4669,18900.0
2014-04-09 09:40:00,43.05,43.12,43.04,43.05,36300.0,34.4669,34.5229,34.4589,34.4669,36300.0
2014-04-09 09:45:00,43.06,43.07,42.97,43.03,86000.0,34.4749,34.4829,34.4028,34.4509,86000.0
2014-04-09 09:50:00,43.02,43.13,42.98,43.13,55100.0,34.4429,34.5309,34.4108,34.5309,55100.0
2014-04-09 09:55:00,43.13,43.26,43.13,43.25,44500.0,34.5309,34.635,34.5309,34.627,44500.0
2014-04-09 10:00:00,43.25,43.26,43.16,43.25,37300.0,34.627,34.635,34.5549,34.627,37300.0
2014-04-09 10:05:00,43.24,43.26,43.15,43.19,18400.0,34.619,34.635,34.5469,34.579,18400.0
2014-04-09 10:10:00,43.19,43.19,43.07,43.09,14300.0,34.579,34.579,34.4829,34.4989,14300.0
2014-04-09 10:15:00,43.08,43.16,43.08,43.1,13900.0,34.4909,34.5549,34.4909,34.5069,13900.0
2014-04-09 10:20:00,43.1,43.2,43.1,43.2,32800.0,34.5069,34.587,34.5069,34.587,32800.0
2014-04-09 10:25:00,43.19,43.25,43.18,43.23,22000.0,34.579,34.627,34.571,34.611,22000.0
2014-04-09 10:30:00,43.23,43.26,43.21,43.22,25000.0,34.611,34.635,34.595,34.603,25000.0
2014-04-09 10:35:00,43.22,43.27,43.16,43.16,88800.0,34.603,34.643,34.5549,34.5549,88800.0
2014-04-09 10:40:00,43.16,43.19,43.09,43.09,21200.0,34.5549,34.579,34.4989,34.4989,21200.0
2014-04-09 10:45:00,43.1,43.13,43.08,43.11,25300.0,34.5069,34.5309,34.4909,34.5149,25300.0
2014-04-09 10:50:00,43.12,43.12,43.07,43.12,15200.0,34.5229,34.5229,34.4829,34.5229,15200.0
2014-04-09 10:55:00,43.12,43.24,43.12,43.23,18300.0,34.5229,34.619,34.5229,34.611,18300.0
2014-04-09 11:00:00,43.23,43.25,43.22,43.24,17700.0,34.611,34.627,34.603,34.619,17700.0
2014-04-09 11:05:00,43.25,43.32,43.22,43.3,47900.0,34.627,34.683,34.603,34.667,47900.0
2014-04-09 11:10:00,43.31,43.31,43.27,43.3,18100.0,34.675,34.675,34.643,34.667,18100.0
2014-04-09 11:15:00,43.3,43.37,43.3,43.31,32100.0,34.667,34.7231,34.667,34.675,32100.0
2014-04-09 11:20:00,43.3,43.3,43.26,43.27,17800.0,34.667,34.667,34.635,34.643,17800.0
2014-04-09 11:25:00,43.27,43.27,43.26,43.27,8200.0,34.643,34.643,34.635,34.643,8200.0
2014-04-09 11:30:00,43.27,43.32,43.26,43.32,21000.0,34.643,34.683,34.635,34.683,21000.0
2014-04-09 11:35:00,43.31,43.33,43.3,43.33,19300.0,34.675,34.6911,34.667,34.6911,19300.0
2014-04-09 11:40:00,43.34,43.37,43.33,43.36,11200.0,34.6991,34.7231,34.6911,34.7151,11200.0
2014-04-09 11:45:00,43.36,43.51,43.36,43.47,34800.0,34.7151,34.8352,34.7151,34.8031,34800.0
2014-04-09 11:50:00,43.49,43.51,43.48,43.5,21300.0,34.8192,34.8352,34.8111,34.8272,21300.0
2014-04-09 11:55:00,43.49,43.53,43.49,43.52,11400.0,34.8192,34.8512,34.8192,34.8432,11400.0
2014-04-09 12:00:00,43.52,43.53,43.52,43.52,12500.0,34.8432,34.8512,34.8432,34.8432,12500.0
2014-04-09 12:05:00,43.52,43.53,43.45,43.48,14200.0,34.8432,34.8512,34.7871,34.8111,14200.0
2014-04-09 12:10:00,43.49,43.52,43.49,43.52,3800.0,34.8192,34.8432,34.8192,34.8432,3800.0
2014-04-09 12:15:00,43.52,43.52,43.5,43.52,12100.0,34.8432,34.8432,34.8272,34.8432,12100.0
2014-04-09 12:20:00,43.52,43.65,43.51,43.61,80300.0,34.8432,34.9473,34.8352,34.9152,80300.0
2014-04-09 12:25:00,43.64,43.71,43.63,43.7,29600.0,34.9392,34.9953,34.9312,34.9873,29600.0
2014-04-09 12:30:00,43.7,43.74,43.7,43.73,10700.0,34.9873,35.0193,34.9873,35.0113,10700.0
2014-04-09 12:35:00,43.73,43.85,43.73,43.83,23600.0,35.0113,35.1074,35.0113,35.0914,23600.0
2014-04-09 12:40:00,43.83,43.91,43.83,43.89,27100.0,35.0914,35.1554,35.0914,35.1394,27100.0
2014-04-09 12:45:00,43.88,43.88,43.81,43.83,19800.0,35.1314,35.1314,35.0754,35.0914,19800.0
2014-04-09 12:50:00,43.82,43.84,43.8,43.8,20000.0,35.0834,35.0994,35.0673,35.0673,20000.0
2014-04-09 12:55:00,43.81,43.81,43.77,43.8,12400.0,35.0754,35.0754,35.0433,35.0673,12400.0
2014-04-09 13:00:00,43.81,43.82,43.77,43.78,10300.0,35.0754,35.0834,35.0433,35.0513,10300.0
2014-04-09 13:05:00,43.78,43.78,43.77,43.78,4300.0,35.0513,35.0513,35.0433,35.0513,4300.0
2014-04-09 13:10:00,43.77,43.81,43.75,43.8,16000.0,35.0433,35.0754,35.0273,35.0673,16000.0
2014-04-09 13:15:00,43.8,43.81,43.78,43.79,12800.0,35.0673,35.0754,35.0513,35.0593,12800.0
2014-04-09 13:20:00,43.79,43.8,43.74,43.78,23400.0,35.0593,35.0673,35.0193,35.0513,23400.0
2014-04-09 13:25:00,43.78,43.78,43.73,43.75,51700.0,35.0513,35.0513,35.0113,35.0273,51700.0
2014-04-09 13:30:00,43.76,43.77,43.74,43.77,29500.0,35.0353,35.0433,35.0193,35.0433,29500.0
2014-04-09 13:35:00,43.76,43.81,43.76,43.78,23900.0,35.0353,35.0754,35.0353,35.0513,23900.0
2014-04-09 13:40:00,43.8,43.87,43.78,43.87,11300.0,35.0673,35.1234,35.0513,35.1234,11300.0
2014-04-09 13:45:00,43.87,43.92,43.82,43.9,15700.0,35.1234,35.1634,35.0834,35.1474,15700.0
2014-04-09 13:50:00,43.91,43.95,43.91,43.95,6700.0,35.1554,35.1874,35.1554,35.1874,6700.0
2014-04-09 13:55:00,43.94,44.0,43.94,44.0,19600.0,35.1794,35.2275,35.1794,35.2275,19600.0
2014-04-09 14:00:00,44.0,44.07,43.99,44.02,34200.0,35.2275,35.2835,35.2195,35.2435,34200.0
2014-04-09 14:05:00,44.02,44.13,44.02,44.13,32400.0,35.2435,35.3316,35.2435,35.3316,32400.0
2014-04-09 14:10:00,44.13,44.15,44.06,44.09,8900.0,35.3316,35.3476,35.2755,35.2995,8900.0
2014-04-09 14:15:00,44.08,44.15,44.05,44.11,114900.0,35.2915,35.3476,35.2675,35.3155,114900.0
2014-04-09 14:20:00,44.12,44.21,44.12,44.2,16800.0,35.3235,35.3956,35.3235,35.3876,16800.0
2014-04-09 14:25:00,44.19,44.22,44.16,44.2,23000.0,35.3796,35.4036,35.3556,35.3876,23000.0
2014-04-09 14:30:00,44.2,44.23,44.19,44.21,25600.0,35.3876,35.4116,35.3796,35.3956,25600.0
2014-04-09 14:35:00,44.2,44.4,44.2,44.29,50300.0,35.3876,35.5477,35.3876,35.4597,50300.0
2014-04-09 14:40:00,44.31,44.53,44.31,44.5,48200.0,35.4757,35.6518,35.4757,35.6278,48200.0
2014-04-09 14:45:00,44.5,44.5,44.37,44.4,28800.0,35.6278,35.6278,35.5237,35.5477,28800.0
2014-04-09 14:50:00,44.4,44.51,44.4,44.48,60700.0,35.5477,35.6358,35.5477,35.6118,60700.0
2014-04-09 14:55:00,44.48,44.58,44.47,44.5,19300.0,35.6118,35.6918,35.6038,35.6278,19300.0
2014-04-09 15:00:00,44.5,44.56,44.44,44.53,96600.0,35.6278,35.6758,35.5797,35.6518,96600.0
2014-04-09 15:05:00,44.52,44.53,44.45,44.5,23200.0,35.6438,35.6518,35.5878,35.6278,23200.0
2014-04-09 15:10:00,44.51,44.54,44.5,44.51,7300.0,35.6358,35.6598,35.6278,35.6358,7300.0
2014-04-09 15:15:00,44.51,44.51,44.35,44.36,30200.0,35.6358,35.6358,35.5077,35.5157,30200.0
2014-04-09 15:20:00,44.36,44.38,44.31,44.36,13800.0,35.5157,35.5317,35.4757,35.5157,13800.0
2014-04-09 15:25:00,44.36,44.36,44.34,44.35,11400.0,35.5157,35.5157,35.4997,35.5077,11400.0
2014-04-09 15:30:00,44.34,44.34,44.22,44.24,36300.0,35.4997,35.4997,35.4036,35.4196,36300.0
2014-04-09 15:35:00,44.26,44.35,44.21,44.24,35400.0,35.4356,35.5077,35.3956,35.4196,35400.0
2014-04-09 15:40:00,44.24,44.26,44.22,44.22,22000.0,35.4196,35.4356,35.4036,35.4036,22000.0
2014-04-09 15:45:00,44.23,44.27,44.23,44.23,32300.0,35.4116,35.4436,35.4116,35.4116,32300.0
2014-04-09 15:50:00,44.23,44.31,44.23,44.29,40900.0,35.4116,35.4757,35.4116,35.4597,40900.0
2014-04-09 15:55:00,44.3,44.3,44.26,44.27,52600.0,35.4677,35.4677,35.4356,35.4436,52600.0
2014-04-10 09:30:00,44.39,44.51,44.25,44.41,68100.0,35.5397,35.6358,35.4276,35.5557,68100.0
2014-04-10 09:35:00,44.41,44.44,44.21,44.34,14300.0,35.5557,35.5797,35.3956,35.4997,14300.0
2014-04-10 09:40:00,44.34,44.5,44.22,44.5,26700.0,35.4997,35.6278,35.4036,35.6278,26700.0
2014-04-10 09:45:00,44.46,44.48,44.37,44.38,5100.0,35.5958,35.6118,35.5237,35.5317,5100.0
2014-04-10 09:50:00,44.37,44.38,44.27,44.32,11000.0,35.5237,35.5317,35.4436,35.4837,11000.0
2014-04-10 09:55:00,44.33,44.34,44.27,44.31,4200.0,35.4917,35.4997,35.4436,35.4757,4200.0
2014-04-10 10:00:00,44.32,44.4,44.32,44.34,12500.0,35.4837,35.5477,35.4837,35.4997,12500.0
2014-04-10 10:05:00,44.34,44.36,44.28,44.36,10200.0,35.4997,35.5157,35.4516,35.5157,10200.0
2014-04-10 10:10:00,44.34,44.34,44.27,44.34,26800.0,35.4997,35.4997,35.4436,35.4997,26800.0
2014-04-10 10:15:00,44.34,44.42,44.34,44.4,24500.0,35.4997,35.5637,35.4997,35.5477,24500.0
2014-04-10 10:20:00,44.4,44.45,44.38,44.38,16500.0,35.5477,35.5878,35.5317,35.5317,16500.0
2014-04-10 10:25:00,44.38,44.42,44.31,44.34,20800.0,35.5317,35.5637,35.4757,35.4997,20800.0
2014-04-10 10:30:00,44.34,44.4,44.34,44.4,20500.0,35.4997,35.5477,35.4997,35.5477,20500.0
2014-04-10 10:35:00,44.4,44.41,44.35,44.4,38700.0,35.5477,35.5557,35.5077,35.5477,38700.0
2014-04-10 10:40:00,44.41,44.45,44.29,44.29,25800.0,35.5557,35.5878,35.4597,35.4597,25800.0
2014-04-10 10:45:00,44.29,44.31,44.12,44.14,33300.0,35.4597,35.4757,35.3235,35.3396,33300.0
2014-04-10 10:50:00,44.13,44.19,44.06,44.18,59600.0,35.3316,35.3796,35.2755,35.3716,59600.0
2014-04-10 10:55:00,44.18,44.22,44.09,44.09,33600.0,35.3716,35.4036,35.2995,35.2995,33600.0
2014-04-10 11:00:00,44.09,44.12,44.05,44.11,11500.0,35.2995,35.3235,35.2675,35.3155,11500.0
2014-04-10 11:05:00,44.12,44.12,43.93,43.95,40400.0,35.3235,35.3235,35.1714,35.1874,40400.0
2014-04-10 11:10:00,43.96,44.06,43.9,44.0,28300.0,35.1954,35.2755,35.1474,35.2275,28300.0
2014-04-10 11:15:00,44.02,44.03,43.91,43.93,68000.0,35.2435,35.2515,35.1554,35.1714,68000.0
2014-04-10 11:20:00,43.93,43.99,43.9,43.92,27300.0,35.1714,35.2195,35.1474,35.1634,27300.0
2014-04-10 11:25:00,43.92,43.93,43.86,43.87,43000.0,35.1634,35.1714,35.1154,35.1234,43000.0
2014-04-10 11:30:00,43.87,43.95,43.82,43.92,51700.0,35.1234,35.1874,35.0834,35.1634,51700.0
2014-04-10 11:35:00,43.92,43.92,43.84,43.84,27600.0,35.1634,35.1634,35.0994,35.0994,27600.0
2014-04-10 11:40:00,43.86,43.89,43.79,43.83,28500.0,35.1154,35.1394,35.0593,35.0914,28500.0
2014-04-10 11:45:00,43.84,43.85,43.68,43.72,37500.0,35.0994,35.1074,34.9713,35.0033,37500.0
2014-04-10 11:50:00,43.74,43.85,43.71,43.73,23500.0,35.0193,35.1074,34.9953,35.0113,23500.0
2014-04-10 11:55:00,43.72,43.74,43.59,43.62,29800.0,35.0033,35.0193,34.8992,34.9232,29800.0
2014-04-10 12:00:00,43.61,43.63,43.55,43.61,48400.0,34.9152,34.9312,34.8672,34.9152,48400.0
2014-04-10 12:05:00,43.6,43.66,43.54,43.55,29000.0,34.9072,34.9553,34.8592,34.8672,29000.0
2014-04-10 12:10:00,43.53,43.56,43.43,43.47,39600.0,34.8512,34.8752,34.7711,34.8031,39600.0
2014-04-10 12:15:00,43.48,43.5,43.48,43.48,10300.0,34.8111,34.8272,34.8111,34.8111,10300.0
2014-04-10 12:20:00,43.48,43.55,43.48,43.48,22900.0,34.8111,34.8672,34.8111,34.8111,22900.0
2014-04-10 12:25:00,43.48,43.56,43.47,43.51,23100.0,34.8111,34.8752,34.8031,34.8352,23100.0
2014-04-10 12:30:00,43.53,43.58,43.51,43.54,8900.0,34.8512,34.8912,34.8352,34.8592,8900.0
2014-04-10 12:35:00,43.53,43.54,43.48,43.49,6000.0,34.8512,34.8592,34.8111,34.8192,6000.0
2014-04-10 12:40:00,43.48,43.48,43.32,43.37,21600.0,34.8111,34.8111,34.683,34.7231,21600.0
2014-04-10 12:45:00,43.35,43.39,43.35,43.39,8400.0,34.7071,34.7391,34.7071,34.7391,8400.0
2014-04-10 12:50:00,43.39,43.48,43.37,43.45,20100.0,34.7391,34.8111,34.7231,34.7871,20100.0
2014-04-10 12:55:00,43.47,43.55,43.46,43.53,28700.0,34.8031,34.8672,34.7951,34.8512,28700.0
2014-04-10 13:00:00,43.54,43.63,43.52,43.6,11600.0,34.8592,34.9312,34.8432,34.9072,11600.0
2014-04-10 13:05:00,43.6,43.67,43.59,43.59,18300.0,34.9072,34.9633,34.8992,34.8992,18300.0
2014-04-10 13:10:00,43.6,43.65,43.58,43.59,42100.0,34.9072,34.9473,34.8912,34.8992,42100.0
2014-04-10 13:15:00,43.58,43.59,43.5,43.54,32000.0,34.8912,34.8992,34.8272,34.8592,32000.0
2014-04-10 13:20:00,43.54,43.57,43.5,43.57,41600.0,34.8592,34.8832,34.8272,34.8832,41600.0
2014-04-10 13:25:00,43.56,43.59,43.55,43.57,16600.0,34.8752,34.8992,34.8672,34.8832,16600.0
2014-04-10 13:30:00,43.57,43.6,43.56,43.6,10700.0,34.8832,34.9072,34.8752,34.9072,10700.0
2014-04-10 13:35:00,43.59,43.75,43.59,43.63,32700.0,34.8992,35.0273,34.8992,34.9312,32700.0
2014-04-10 13:40:00,43.63,43.67,43.55,43.67,13500.0,34.9312,34.9633,34.8672,34.9633,13500.0
2014-04-10 13:45:00,43.67,43.68,43.52,43.58,60400.0,34.9633,34.9713,34.8432,34.8912,60400.0
2014-04-10 13:50:00,43.59,43.59,43.5,43.52,27000.0,34.8992,34.8992,34.8272,34.8432,27000.0
2014-04-10 13:55:00,43.52,43.55,43.5,43.52,19600.0,34.8432,34.8672,34.8272,34.8432,19600.0
2014-04-10 14:00:00,43.52,43.56,43.5,43.55,42000.0,34.8432,34.8752,34.8272,34.8672,42000.0
2014-04-10 14:05:00,43.55,43.55,43.5,43.51,46100.0,34.8672,34.8672,34.8272,34.8352,46100.0
2014-04-10 14:10:00,43.51,43.56,43.5,43.55,10800.0,34.8352,34.8752,34.8272,34.8672,10800.0
2014-04-10 14:15:00,43.56,43.57,43.5,43.52,30700.0,34.8752,34.8832,34.8272,34.8432,30700.0
2014-04-10 14:20:00,43.51,43.56,43.5,43.53,32000.0,34.8352,34.8752,34.8272,34.8512,32000.0
2014-04-10 14:25:00,43.54,43.54,43.5,43.52,13000.0,34.8592,34.8592,34.8272,34.8432,13000.0
2014-04-10 14:30:00,43.51,43.51,43.37,43.45,28500.0,34.8352,34.8352,34.7231,34.7871,28500.0
2014-04-10 14:35:00,43.44,43.45,43.32,43.44,44100.0,34.7791,34.7871,34.683,34.7791,44100.0
2014-04-10 14:40:00,43.44,43.5,43.42,43.44,23500.0,34.7791,34.8272,34.7631,34.7791,23500.0
2014-04-10 14:45:00,43.43,43.43,43.33,43.33,12000.0,34.7711,34.7711,34.6911,34.6911,12000.0
2014-04-10 14:50:00,43.35,43.42,43.35,43.37,7700.0,34.7071,34.7631,34.7071,34.7231,7700.0
2014-04-10 14:55:00,43.37,43.42,43.34,43.4,13600.0,34.7231,34.7631,34.6991,34.7471,13600.0
2014-04-10 15:00:00,43.4,43.45,43.3,43.34,40200.0,34.7471,34.7871,34.667,34.6991,40200.0
2014-04-10 15:05:00,43.35,43.43,43.31,43.33,37000.0,34.7071,34.7711,34.675,34.6911,37000.0
2014-04-10 15:10:00,43.34,43.49,43.33,43.47,30000.0,34.6991,34.8192,34.6911,34.8031,30000.0
2014-04-10 15:15:00,43.47,43.7,43.47,43.7,41700.0,34.8031,34.9873,34.8031,34.9873,41700.0
2014-04-10 15:20:00,43.69,43.69,43.51,43.63,51000.0,34.9793,34.9793,34.8352,34.9312,51000.0
2014-04-10 15:25:00,43.63,43.64,43.59,43.62,44600.0,34.9312,34.9392,34.8992,34.9232,44600.0
2014-04-10 15:30:00,43.61,43.81,43.55,43.73,85800.0,34.9152,35.0754,34.8672,35.0113,85800.0
2014-04-10 15:35:00,43.72,43.73,43.65,43.65,36500.0,35.0033,35.0113,34.9473,34.9473,36500.0
2014-04-10 15:40:00,43.65,43.71,43.57,43.71,44700.0,34.9473,34.9953,34.8832,34.9953,44700.0
2014-04-10 15:45:00,43.7,43.77,43.69,43.77,65000.0,34.9873,35.0433,34.9793,35.0433,65000.0
2014-04-10 15:50:00,43.76,43.77,43.62,43.66,143400.0,35.0353,35.0433,34.9232,34.9553,143400.0
2014-04-10 15:55:00,43.65,43.75,43.6,43.66,193700.0,34.9473,35.0273,34.9072,34.9553,193700.0
2014-04-11 09:30:00,43.29,43.5,43.26,43.48,1292400.0,34.659,34.8272,34.635,34.8111,1292400.0
2014-04-11 09:35:00,43.48,43.81,43.45,43.65,726400.0,34.8111,35.0754,34.7871,34.9473,726400.0
2014-04-11 09:40:00,43.67,43.8,43.65,43.77,673100.0,34.9633,35.0673,34.9473,35.0433,673100.0
2014-04-11 09:45:00,43.76,44.1,43.76,43.97,706300.0,35.0353,35.3075,35.0353,35.2035,706300.0
2014-04-11 09:50:00,43.98,44.0,43.79,43.83,341200.0,35.2115,35.2275,35.0593,35.0914,341200.0
2014-04-11 09:55:00,43.85,44.03,43.83,43.99,386200.0,35.1074,35.2515,35.0914,35.2195,386200.0
2014-04-11 10:00:00,43.99,44.06,43.89,43.91,183800.0,35.2195,35.2755,35.1394,35.1554,183800.0
2014-04-11 10:05:00,43.9,44.01,43.9,44.0,242700.0,35.1474,35.2355,35.1474,35.2275,242700.0
2014-04-11 10:10:00,44.0,44.03,43.86,43.9,210200.0,35.2275,35.2515,35.1154,35.1474,210200.0
2014-04-11 10:15:00,43.9,44.02,43.86,43.98,195500.0,35.1474,35.2435,35.1154,35.2115,195500.0
2014-04-11 10:20:00,43.99,44.04,43.91,44.0,129700.0,35.2195,35.2595,35.1554,35.2275,129700.0
2014-04-11 10:25:00,44.02,44.2,44.0,44.05,379900.0,35.2435,35.3876,35.2275,35.2675,379900.0
2014-04-11 10:30:00,44.05,44.24,44.03,44.22,116300.0,35.2675,35.4196,35.2515,35.4036,116300.0
2014-04-11 10:35:00,44.21,44.22,44.16,44.2,90100.0,35.3956,35.4036,35.3556,35.3876,90100.0
2014-04-11 10:40:00,44.22,44.25,44.14,44.24,187400.0,35.4036,35.4276,35.3396,35.4196,187400.0
2014-04-11 10:45:00,44.24,44.31,44.22,44.31,161500.0,35.4196,35.4757,35.4036,35.4757,161500.0
2014-04-11 10:50:00,44.31,44.31,44.09,44.21,68700.0,35.4757,35.4757,35.2995,35.3956,68700.0
2014-04-11 10:55:00,44.2,44.35,44.2,44.34,114400.0,35.3876,35.5077,35.3876,35.4997,114400.0
2014-04-11 11:00:00,44.34,44.37,44.31,44.33,72000.0,35.4997,35.5237,35.4757,35.4917,72000.0
2014-04-11 11:05:00,44.33,44.34,44.09,44.1,86700.0,35.4917,35.4997,35.2995,35.3075,86700.0
2014-04-11 11:10:00,44.1,44.15,44.04,44.15,84900.0,35.3075,35.3476,35.2595,35.3476,84900.0
2014-04-11 11:15:00,44.15,44.18,44.09,44.16,64400.0,35.3476,35.3716,35.2995,35.3556,64400.0
2014-04-11 11:20:00,44.16,44.23,44.15,44.22,78000.0,35.3556,35.4116,35.3476,35.4036,78000.0
2014-04-11 11:25:00,44.22,44.26,44.2,44.23,54100.0,35.4036,35.4356,35.3876,35.4116,54100.0
2014-04-11 11:30:00,44.23,44.29,44.2,44.29,78400.0,35.4116,35.4597,35.3876,35.4597,78400.0
2014-04-11 11:35:00,44.28,44.31,44.27,44.31,66900.0,35.4516,35.4757,35.4436,35.4757,66900.0
2014-04-11 11:40:00,44.3,44.39,44.3,44.39,142500.0,35.4677,35.5397,35.4677,35.5397,142500.0
2014-04-11 11:45:00,44.39,44.45,44.35,44.44,67000.0,35.5397,35.5878,35.5077,35.5797,67000.0
2014-04-11 11:50:00,44.44,44.65,44.43,44.59,162600.0,35.5797,35.7479,35.5717,35.6998,162600.0
2014-04-11 11:55:00,44.59,44.7,44.58,44.7,76500.0,35.6998,35.7879,35.6918,35.7879,76500.0
2014-04-11 12:00:00,44.71,44.78,44.63,44.76,80400.0,35.7959,35.852,35.7319,35.8359,80400.0
2014-04-11 12:05:00,44.76,44.81,44.71,44.71,82800.0,35.8359,35.876,35.7959,35.7959,82800.0
2014-04-11 12:10:00,44.71,44.74,44.64,44.69,77300.0,35.7959,35.8199,35.7399,35.7799,77300.0
2014-04-11 12:15:00,44.69,44.73,44.68,44.68,101800.0,35.7799,35.8119,35.7719,35.7719,101800.0
2014-04-11 12:20:00,44.68,44.69,44.58,44.59,41800.0,35.7719,35.7799,35.6918,35.6998,41800.0
2014-04-11 12:25:00,44.58,44.69,44.58,44.67,38700.0,35.6918,35.7799,35.6918,35.7639,38700.0
2014-04-11 12:30:00,44.69,44.76,44.67,44.75,123300.0,35.7799,35.8359,35.7639,35.8279,123300.0
2014-04-11 12:35:00,44.76,44.77,44.73,44.77,69800.0,35.8359,35.844,35.8119,35.844,69800.0
2014-04-11 12:40:00,44.78,44.81,44.72,44.73,66100.0,35.852,35.876,35.8039,35.8119,66100.0
2014-04-11 12:45:00,44.73,44.73,44.6,44.72,70400.0,35.8119,35.8119,35.7078,35.8039,70400.0
2014-04-11 12:50:00,44.72,44.75,44.68,44.74,45900.0,35.8039,35.8279,35.7719,35.8199,45900.0
2014-04-11 12:55:00,44.73,44.86,44.73,44.84,78600.0,35.8119,35.916,35.8119,35.9,78600.0
2014-04-11 13:00:00,44.84,44.88,44.78,44.86,113100.0,35.9,35.932,35.852,35.916,113100.0
2014-04-11 13:05:00,44.86,44.87,44.68,44.72,63500.0,35.916,35.924,35.7719,35.8039,63500.0
2014-04-11 13:10:00,44.72,44.76,44.68,44.73,84000.0,35.8039,35.8359,35.7719,35.8119,84000.0
2014-04-11 13:15:00,44.73,44.8,44.71,44.75,78000.0,35.8119,35.868,35.7959,35.8279,78000.0
2014-04-11 13:20:00,44.74,44.78,44.65,44.65,50100.0,35.8199,35.852,35.7479,35.7479,50100.0
2014-04-11 13:25:00,44.65,44.67,44.58,44.65,52300.0,35.7479,35.7639,35.6918,35.7479,52300.0
2014-04-11 13:30:00,44.65,44.67,44.61,44.66,52500.0,35.7479,35.7639,35.7159,35.7559,52500.0
2014-04-11 13:35:00,44.67,44.67,44.65,44.65,39100.0,35.7639,35.7639,35.7479,35.7479,39100.0
2014-04-11 13:40:00,44.66,44.69,44.62,44.67,69900.0,35.7559,35.7799,35.7239,35.7639,69900.0
2014-04-11 13:45:00,44.66,44.76,44.66,44.75,69200.0,35.7559,35.8359,35.7559,35.8279,69200.0
2014-04-11 13:50:00,44.74,44.74,44.7,44.7,108400.0,35.8199,35.8199,35.7879,35.7879,108400.0
2014-04-11 13:55:00,44.7,44.71,44.7,44.71,32000.0,35.7879,35.7959,35.7879,35.7959,32000.0
2014-04-11 14:00:00,44.71,44.75,44.68,44.72,135300.0,35.7959,35.8279,35.7719,35.8039,135300.0
2014-04-11 14:05:00,44.73,44.78,44.72,44.77,58300.0,35.8119,35.852,35.8039,35.844,58300.0
2014-04-11 14:10:00,44.77,44.79,44.75,44.78,54500.0,35.844,35.86,35.8279,35.852,54500.0
2014-04-11 14:15:00,44.78,44.79,44.76,44.77,49700.0,35.852,35.86,35.8359,35.844,49700.0
2014-04-11 14:20:00,44.77,44.78,44.76,44.77,44100.0,35.844,35.852,35.8359,35.844,44100.0
2014-04-11 14:25:00,44.76,44.77,44.7,44.7,126100.0,35.8359,35.844,35.7879,35.7879,126100.0
2014-04-11 14:30:00,44.7,44.7,44.63,44.65,66500.0,35.7879,35.7879,35.7319,35.7479,66500.0
2014-04-11 14:35:00,44.64,44.66,44.64,44.65,31700.0,35.7399,35.7559,35.7399,35.7479,31700.0
2014-04-11 14:40:00,44.64,44.66,44.59,44.61,68000.0,35.7399,35.7559,35.6998,35.7159,68000.0
2014-04-11 14:45:00,44.62,44.62,44.41,44.41,92600.0,35.7239,35.7239,35.5557,35.5557,92600.0
2014-04-11 14:50:00,44.41,44.53,44.41,44.5,89000.0,35.5557,35.6518,35.5557,35.6278,89000.0
2014-04-11 14:55:00,44.5,44.51,44.46,44.5,76800.0,35.6278,35.6358,35.5958,35.6278,76800.0
2014-04-11 15:00:00,44.5,44.5,44.31,44.34,140700.0,35.6278,35.6278,35.4757,35.4997,140700.0
2014-04-11 15:05:00,44.34,44.34,44.21,44.26,138500.0,35.4997,35.4997,35.3956,35.4356,138500.0
2014-04-11 15:10:00,44.25,44.25,44.15,44.22,97100.0,35.4276,35.4276,35.3476,35.4036,97100.0
2014-04-11 15:15:00,44.22,44.25,44.2,44.24,66200.0,35.4036,35.4276,35.3876,35.4196,66200.0
2014-04-11 15:20:00,44.24,44.32,44.24,44.28,91800.0,35.4196,35.4837,35.4196,35.4516,91800.0
2014-04-11 15:25:00,44.29,44.32,44.26,44.28,65200.0,35.4597,35.4837,35.4356,35.4516,65200.0
2014-04-11 15:30:00,44.27,44.28,44.23,44.26,85400.0,35.4436,35.4516,35.4116,35.4356,85400.0
2014-04-11 15:35:00,44.26,44.32,44.25,44.31,69600.0,35.4356,35.4837,35.4276,35.4757,69600.0
2014-04-11 15:40:00,44.31,44.48,44.31,44.48,121500.0,35.4757,35.6118,35.4757,35.6118,121500.0
2014-04-11 15:45:00,44.48,44.64,44.47,44.64,175500.0,35.6118,35.7399,35.6038,35.7399,175500.0
2014-04-11 15:50:00,44.64,44.64,44.48,44.51,174700.0,35.7399,35.7399,35.6118,35.6358,174700.0
2014-04-11 15:55:00,44.5,44.51,44.34,44.35,629700.0,35.6278,35.6358,35.4997,35.5077,629700.0
2014-04-14 09:30:00,44.7,44.9,44.67,44.72,50000.0,35.7879,35.948,35.7639,35.8039,50000.0
2014-04-14 09:35:00,44.75,44.78,44.66,44.73,93200.0,35.8279,35.852,35.7559,35.8119,93200.0
2014-04-14 09:40:00,44.75,44.8,44.69,44.74,18100.0,35.8279,35.868,35.7799,35.8199,18100.0
2014-04-14 09:45:00,44.73,44.75,44.65,44.72,32300.0,35.8119,35.8279,35.7479,35.8039,32300.0
2014-04-14 09:50:00,44.71,44.77,44.67,44.7,21300.0,35.7959,35.844,35.7639,35.7879,21300.0
2014-04-14 09:55:00,44.7,44.71,44.63,44.71,34800.0,35.7879,35.7959,35.7319,35.7959,34800.0
2014-04-14 10:00:00,44.69,44.7,44.57,44.59,22600.0,35.7799,35.7879,35.6838,35.6998,22600.0
2014-04-14 10:05:00,44.59,44.7,44.53,44.61,78100.0,35.6998,35.7879,35.6518,35.7159,78100.0
2014-04-14 10:10:00,44.6,44.62,44.45,44.48,31700.0,35.7078,35.7239,35.5878,35.6118,31700.0
2014-04-14 10:15:00,44.47,44.48,44.38,44.41,22300.0,35.6038,35.6118,35.5317,35.5557,22300.0
2014-04-14 10:20:00,44.42,44.47,44.38,44.38,22500.0,35.5637,35.6038,35.5317,35.5317,22500.0
2014-04-14 10:25:00,44.4,44.41,44.35,44.36,21300.0,35.5477,35.5557,35.5077,35.5157,21300.0
2014-04-14 10:30:00,44.35,44.47,44.34,44.47,15400.0,35.5077,35.6038,35.4997,35.6038,15400.0
2014-04-14 10:35:00,44.48,44.5,44.45,44.46,9900.0,35.6118,35.6278,35.5878,35.5958,9900.0
2014-04-14 10:40:00,44.47,44.53,44.44,44.51,17800.0,35.6038,35.6518,35.5797,35.6358,17800.0
2014-04-14 10:45:00,44.51,44.54,44.48,44.51,26100.0,35.6358,35.6598,35.6118,35.6358,26100.0
2014-04-14 10:50:00,44.52,44.65,44.51,44.65,19300.0,35.6438,35.7479,35.6358,35.7479,19300.0
2014-04-14 10:55:00,44.65,44.69,44.63,44.67,14200.0,35.7479,35.7799,35.7319,35.7639,14200.0
2014-04-14 11:00:00,44.67,44.7,44.65,44.67,13300.0,35.7639,35.7879,35.7479,35.7639,13300.0
2014-04-14 11:05:00,44.66,44.7,44.65,44.66,11600.0,35.7559,35.7879,35.7479,35.7559,11600.0
2014-04-14 11:10:00,44.65,44.69,44.63,44.65,13300.0,35.7479,35.7799,35.7319,35.7479,13300.0
2014-04-14 11:15:00,44.64,44.67,44.64,44.66,6900.0,35.7399,35.7639,35.7399,35.7559,6900.0
2014-04-14 11:20:00,44.65,44.65,44.56,44.56,12400.0,35.7479,35.7479,35.6758,35.6758,12400.0
2014-04-14 11:25:00,44.56,44.64,44.56,44.63,15300.0,35.6758,35.7399,35.6758,35.7319,15300.0
2014-04-14 11:30:00,44.64,44.69,44.63,44.68,19400.0,35.7399,35.7799,35.7319,35.7719,19400.0
2014-04-14 11:35:00,44.68,44.69,44.59,44.6,40500.0,35.7719,35.7799,35.6998,35.7078,40500.0
2014-04-14 11:40:00,44.61,44.65,44.6,44.64,9000.0,35.7159,35.7479,35.7078,35.7399,9000.0
2014-04-14 11:45:00,44.65,44.65,44.63,44.64,15000.0,35.7479,35.7479,35.7319,35.7399,15000.0
2014-04-14 11:50:00,44.64,44.65,44.61,44.61,10600.0,35.7399,35.7479,35.7159,35.7159,10600.0
2014-04-14 11:55:00,44.62,44.62,44.59,44.62,28800.0,35.7239,35.7239,35.6998,35.7239,28800.0
2014-04-14 12:00:00,44.61,44.63,44.59,44.6,35000.0,35.7159,35.7319,35.6998,35.7078,35000.0
2014-04-14 12:05:00,44.6,44.6,44.55,44.57,20000.0,35.7078,35.7078,35.6678,35.6838,20000.0
2014-04-14 12:10:00,44.58,44.63,44.56,44.58,10200.0,35.6918,35.7319,35.6758,35.6918,10200.0
2014-04-14 12:15:00,44.58,44.59,44.56,44.58,10000.0,35.6918,35.6998,35.6758,35.6918,10000.0
2014-04-14 12:20:00,44.57,44.6,44.55,44.58,9700.0,35.6838,35.7078,35.6678,35.6918,9700.0
2014-04-14 12:25:00,44.58,44.58,44.53,44.54,16900.0,35.6918,35.6918,35.6518,35.6598,16900.0
2014-04-14 12:30:00,44.53,44.53,44.48,44.5,13300.0,35.6518,35.6518,35.6118,35.6278,13300.0
2014-04-14 12:35:00,44.49,44.55,44.48,44.48,34900.0,35.6198,35.6678,35.6118,35.6118,34900.0
2014-04-14 12:40:00,44.48,44.49,44.43,44.47,24600.0,35.6118,35.6198,35.5717,35.6038,24600.0
2014-04-14 12:45:00,44.47,44.49,44.45,44.47,8100.0,35.6038,35.6198,35.5878,35.6038,8100.0
2014-04-14 12:50:00,44.47,44.49,44.41,44.44,24400.0,35.6038,35.6198,35.5557,35.5797,24400.0
2014-04-14 12:55:00,44.43,44.43,44.42,44.43,7800.0,35.5717,35.5717,35.5637,35.5717,7800.0
2014-04-14 13:00:00,44.42,44.43,44.4,44.43,9800.0,35.5637,35.5717,35.5477,35.5717,9800.0
2014-04-14 13:05:00,44.42,44.5,44.42,44.49,13900.0,35.5637,35.6278,35.5637,35.6198,13900.0
2014-04-14 13:10:00,44.49,44.49,44.46,44.47,9100.0,35.6198,35.6198,35.5958,35.6038,9100.0
2014-04-14 13:15:00,44.47,44.48,44.45,44.48,12600.0,35.6038,35.6118,35.5878,35.6118,12600.0
2014-04-14 13:20:00,44.48,44.48,44.44,44.46,21400.0,35.6118,35.6118,35.5797,35.5958,21400.0
2014-04-14 13:25:00,44.48,44.48,44.46,44.46,6500.0,35.6118,35.6118,35.5958,35.5958,6500.0
2014-04-14 13:30:00,44.46,44.5,44.45,44.49,48200.0,35.5958,35.6278,35.5878,35.6198,48200.0
2014-04-14 13:35:00,44.5,44.51,44.49,44.51,11900.0,35.6278,35.6358,35.6198,35.6358,11900.0
2014-04-14 13:40:00,44.51,44.57,44.5,44.54,21500.0,35.6358,35.6838,35.6278,35.6598,21500.0
2014-04-14 13:45:00,44.54,44.55,44.51,44.51,23800.0,35.6598,35.6678,35.6358,35.6358,23800.0
2014-04-14 13:50:00,44.51,44.52,44.51,44.52,11000.0,35.6358,35.6438,35.6358,35.6438,11000.0
2014-04-14 13:55:00,44.52,44.52,44.51,44.51,9500.0,35.6438,35.6438,35.6358,35.6358,9500.0
2014-04-14 14:00:00,44.52,44.52,44.5,44.51,23500.0,35.6438,35.6438,35.6278,35.6358,23500.0
2014-04-14 14:05:00,44.52,44.52,44.51,44.51,18000.0,35.6438,35.6438,35.6358,35.6358,18000.0
2014-04-14 14:10:00,44.52,44.52,44.51,44.51,16200.0,35.6438,35.6438,35.6358,35.6358,16200.0
2014-04-14 14:15:00,44.52,44.52,44.5,44.5,25000.0,35.6438,35.6438,35.6278,35.6278,25000.0
2014-04-14 14:20:00,44.5,44.51,44.46,44.47,34400.0,35.6278,35.6358,35.5958,35.6038,34400.0
2014-04-14 14:25:00,44.47,44.48,44.45,44.45,25300.0,35.6038,35.6118,35.5878,35.5878,25300.0
2014-04-14 14:30:00,44.45,44.5,44.45,44.49,34700.0,35.5878,35.6278,35.5878,35.6198,34700.0
2014-04-14 14:35:00,44.5,44.58,44.5,44.58,23100.0,35.6278,35.6918,35.6278,35.6918,23100.0
2014-04-14 14:40:00,44.58,44.63,44.55,44.63,18100.0,35.6918,35.7319,35.6678,35.7319,18100.0
2014-04-14 14:45:00,44.63,44.68,44.63,44.68,18000.0,35.7319,35.7719,35.7319,35.7719,18000.0
2014-04-14 14:50:00,44.68,44.68,44.66,44.68,17500.0,35.7719,35.7719,35.7559,35.7719,17500.0
2014-04-14 14:55:00,44.68,44.68,44.64,44.64,16000.0,35.7719,35.7719,35.7399,35.7399,16000.0
2014-04-14 15:00:00,44.65,44.66,44.56,44.58,32100.0,35.7479,35.7559,35.6758,35.6918,32100.0
2014-04-14 15:05:00,44.57,44.58,44.5,44.5,30600.0,35.6838,35.6918,35.6278,35.6278,30600.0
2014-04-14 15:10:00,44.5,44.51,44.44,44.45,43100.0,35.6278,35.6358,35.5797,35.5878,43100.0
2014-04-14 15:15:00,44.45,44.54,44.45,44.51,24800.0,35.5878,35.6598,35.5878,35.6358,24800.0
2014-04-14 15:20:00,44.51,44.6,44.5,44.6,16300.0,35.6358,35.7078,35.6278,35.7078,16300.0
2014-04-14 15:25:00,44.6,44.6,44.53,44.6,26500.0,35.7078,35.7078,35.6518,35.7078,26500.0
2014-04-14 15:30:00,44.6,44.62,44.57,44.57,25700.0,35.7078,35.7239,35.6838,35.6838,25700.0
2014-04-14 15:35:00,44.57,44.63,44.56,44.63,33100.0,35.6838,35.7319,35.6758,35.7319,33100.0
2014-04-14 15:40:00,44.63,44.63,44.57,44.58,39500.0,35.7319,35.7319,35.6838,35.6918,39500.0
2014-04-14 15:45:00,44.58,44.66,44.57,44.65,53300.0,35.6918,35.7559,35.6838,35.7479,53300.0
2014-04-14 15:50:00,44.65,44.73,44.65,44.73,41100.0,35.7479,35.8119,35.7479,35.8119,41100.0
2014-04-14 15:55:00,44.73,44.77,44.72,44.73,103300.0,35.8119,35.844,35.8039,35.8119,103300.0
2014-04-15 09:30:00,45.01,45.06,44.78,44.86,42300.0,36.0361,36.0761,35.852,35.916,42300.0
2014-04-15 09:35:00,44.87,45.1,44.87,45.01,14100.0,35.924,36.1082,35.924,36.0361,14100.0
2014-04-15 09:40:00,45.06,45.06,44.96,45.0,11200.0,36.0761,36.0761,35.9961,36.0281,11200.0
2014-04-15 09:45:00,45.04,45.27,45.04,45.16,32000.0,36.0601,36.2443,36.0601,36.1562,32000.0
2014-04-15 09:50:00,45.14,45.15,45.1,45.12,27300.0,36.1402,36.1482,36.1082,36.1242,27300.0
2014-04-15 09:55:00,45.12,45.12,45.04,45.07,12700.0,36.1242,36.1242,36.0601,36.0841,12700.0
2014-04-15 10:00:00,45.06,45.09,45.03,45.06,15600.0,36.0761,36.1002,36.0521,36.0761,15600.0
2014-04-15 10:05:00,45.05,45.06,45.02,45.02,19200.0,36.0681,36.0761,36.0441,36.0441,19200.0
2014-04-15 10:10:00,45.03,45.03,44.87,44.87,19700.0,36.0521,36.0521,35.924,35.924,19700.0
2014-04-15 10:15:00,44.86,44.98,44.86,44.9,24100.0,35.916,36.0121,35.916,35.948,24100.0
2014-04-15 10:20:00,44.9,44.93,44.83,44.84,19800.0,35.948,35.9721,35.892,35.9,19800.0
2014-04-15 10:25:00,44.85,44.85,44.7,44.8,33700.0,35.908,35.908,35.7879,35.868,33700.0
2014-04-15 10:30:00,44.79,44.89,44.72,44.88,40600.0,35.86,35.94,35.8039,35.932,40600.0
2014-04-15 10:35:00,44.87,44.96,44.87,44.91,14300.0,35.924,35.9961,35.924,35.956,14300.0
2014-04-15 10:40:00,44.93,45.0,44.89,44.89,24200.0,35.9721,36.0281,35.94,35.94,24200.0
2014-04-15 10:45:00,44.9,44.94,44.89,44.93,15000.0,35.948,35.9801,35.94,35.9721,15000.0
2014-04-15 10:50:00,44.93,44.97,44.83,44.83,36200.0,35.9721,36.0041,35.892,35.892,36200.0
2014-04-15 10:55:00,44.85,44.91,44.8,44.85,11800.0,35.908,35.956,35.868,35.908,11800.0
2014-04-15 11:00:00,44.85,44.85,44.7,44.74,14700.0,35.908,35.908,35.7879,35.8199,14700.0
2014-04-15 11:05:00,44.77,44.86,44.77,44.81,14700.0,35.844,35.916,35.844,35.876,14700.0
2014-04-15 11:10:00,44.82,44.86,44.8,44.82,11900.0,35.884,35.916,35.868,35.884,11900.0
2014-04-15 11:15:00,44.82,44.84,44.75,44.81,13400.0,35.884,35.9,35.8279,35.876,13400.0
2014-04-15 11:20:00,44.79,44.92,44.77,44.9,12000.0,35.86,35.964,35.844,35.948,12000.0
2014-04-15 11:25:00,44.9,44.9,44.82,44.9,12100.0,35.948,35.948,35.884,35.948,12100.0
2014-04-15 11:30:00,44.89,44.94,44.85,44.9,20900.0,35.94,35.9801,35.908,35.948,20900.0
2014-04-15 11:35:00,44.89,44.9,44.82,44.83,9300.0,35.94,35.948,35.884,35.892,9300.0
2014-04-15 11:40:00,44.81,44.83,44.75,44.76,11800.0,35.876,35.892,35.8279,35.8359,11800.0
2014-04-15 11:45:00,44.77,44.77,44.65,44.68,24900.0,35.844,35.844,35.7479,35.7719,24900.0
2014-04-15 11:50:00,44.68,44.71,44.66,44.7,8600.0,35.7719,35.7959,35.7559,35.7879,8600.0
2014-04-15 11:55:00,44.71,44.74,44.59,44.69,12100.0,35.7959,35.8199,35.6998,35.7799,12100.0
2014-04-15 12:00:00,44.69,44.69,44.57,44.63,19400.0,35.7799,35.7799,35.6838,35.7319,19400.0
2014-04-15 12:05:00,44.62,44.67,44.5,44.64,25000.0,35.7239,35.7639,35.6278,35.7399,25000.0
2014-04-15 12:10:00,44.65,44.65,44.59,44.59,11300.0,35.7479,35.7479,35.6998,35.6998,11300.0
2014-04-15 12:15:00,44.61,44.62,44.56,44.57,11300.0,35.7159,35.7239,35.6758,35.6838,11300.0
2014-04-15 12:20:00,44.57,44.61,44.49,44.51,10600.0,35.6838,35.7159,35.6198,35.6358,10600.0
2014-04-15 12:25:00,44.51,44.55,44.48,44.54,29700.0,35.6358,35.6678,35.6118,35.6598,29700.0
2014-04-15 12:30:00,44.53,44.53,44.47,44.5,15100.0,35.6518,35.6518,35.6038,35.6278,15100.0
2014-04-15 12:35:00,44.49,44.51,44.46,44.47,10700.0,35.6198,35.6358,35.5958,35.6038,10700.0
2014-04-15 12:40:00,44.47,44.54,44.43,44.45,19600.0,35.6038,35.6598,35.5717,35.5878,19600.0
2014-04-15 12:45:00,44.44,44.44,44.36,44.37,10100.0,35.5797,35.5797,35.5157,35.5237,10100.0
2014-04-15 12:50:00,44.38,44.4,44.35,44.38,14200.0,35.5317,35.5477,35.5077,35.5317,14200.0
2014-04-15 12:55:00,44.39,44.39,44.3,44.31,11700.0,35.5397,35.5397,35.4677,35.4757,11700.0
2014-04-15 13:00:00,44.3,44.3,44.21,44.29,34800.0,35.4677,35.4677,35.3956,35.4597,34800.0
2014-04-15 13:05:00,44.28,44.29,44.2,44.21,27100.0,35.4516,35.4597,35.3876,35.3956,27100.0
2014-04-15 13:10:00,44.23,44.25,44.19,44.22,12700.0,35.4116,35.4276,35.3796,35.4036,12700.0
2014-04-15 13:15:00,44.23,44.29,44.21,44.21,16900.0,35.4116,35.4597,35.3956,35.3956,16900.0
2014-04-15 13:20:00,44.22,44.25,44.17,44.17,11300.0,35.4036,35.4276,35.3636,35.3636,11300.0
2014-04-15 13:25:00,44.17,44.19,44.08,44.19,35600.0,35.3636,35.3796,35.2915,35.3796,35600.0
2014-04-15 13:30:00,44.19,44.25,44.11,44.25,13800.0,35.3796,35.4276,35.3155,35.4276,13800.0
2014-04-15 13:35:00,44.25,44.44,44.25,44.43,28000.0,35.4276,35.5797,35.4276,35.5717,28000.0
2014-04-15 13:40:00,44.44,44.51,44.44,44.47,16000.0,35.5797,35.6358,35.5797,35.6038,16000.0
2014-04-15 13:45:00,44.47,44.52,44.42,44.49,31400.0,35.6038,35.6438,35.5637,35.6198,31400.0
2014-04-15 13:50:00,44.5,44.53,44.48,44.51,16000.0,35.6278,35.6518,35.6118,35.6358,16000.0
2014-04-15 13:55:00,44.53,44.64,44.53,44.63,15800.0,35.6518,35.7399,35.6518,35.7319,15800.0
2014-04-15 14:00:00,44.64,44.68,44.63,44.64,17900.0,35.7399,35.7719,35.7319,35.7399,17900.0
2014-04-15 14:05:00,44.62,44.67,44.59,44.6,14300.0,35.7239,35.7639,35.6998,35.7078,14300.0
2014-04-15 14:10:00,44.59,44.69,44.56,44.64,12100.0,35.6998,35.7799,35.6758,35.7399,12100.0
2014-04-15 14:15:00,44.64,44.72,44.64,44.68,11500.0,35.7399,35.8039,35.7399,35.7719,11500.0
2014-04-15 14:20:00,44.68,44.77,44.68,44.76,17800.0,35.7719,35.844,35.7719,35.8359,17800.0
2014-04-15 14:25:00,44.77,44.84,44.75,44.81,14700.0,35.844,35.9,35.8279,35.876,14700.0
2014-04-15 14:30:00,44.79,44.88,44.79,44.85,10900.0,35.86,35.932,35.86,35.908,10900.0
2014-04-15 14:35:00,44.84,44.88,44.81,44.88,10800.0,35.9,35.932,35.876,35.932,10800.0
2014-04-15 14:40:00,44.89,44.97,44.88,44.93,16400.0,35.94,36.0041,35.932,35.9721,16400.0
2014-04-15 14:45:00,44.93,45.06,44.93,45.05,17100.0,35.9721,36.0761,35.9721,36.0681,17100.0
2014-04-15 14:50:00,45.05,45.19,45.05,45.19,16900.0,36.0681,36.1802,36.0681,36.1802,16900.0
2014-04-15 14:55:00,45.18,45.19,45.03,45.08,38200.0,36.1722,36.1802,36.0521,36.0921,38200.0
2014-04-15 15:00:00,45.09,45.12,45.08,45.09,17500.0,36.1002,36.1242,36.0921,36.1002,17500.0
2014-04-15 15:05:00,45.09,45.1,45.02,45.05,26800.0,36.1002,36.1082,36.0441,36.0681,26800.0
2014-04-15 15:10:00,45.05,45.1,45.05,45.08,36800.0,36.0681,36.1082,36.0681,36.0921,36800.0
2014-04-15 15:15:00,45.09,45.11,45.06,45.09,36800.0,36.1002,36.1162,36.0761,36.1002,36800.0
2014-04-15 15:20:00,45.09,45.1,45.04,45.05,44500.0,36.1002,36.1082,36.0601,36.0681,44500.0
2014-04-15 15:25:00,45.04,45.06,44.99,45.0,57600.0,36.0601,36.0761,36.0201,36.0281,57600.0
2014-04-15 15:30:00,45.0,45.01,44.95,45.0,26600.0,36.0281,36.0361,35.9881,36.0281,26600.0
2014-04-15 15:35:00,45.0,45.01,44.94,44.96,44500.0,36.0281,36.0361,35.9801,35.9961,44500.0
2014-04-15 15:40:00,44.96,45.0,44.93,44.93,35000.0,35.9961,36.0281,35.9721,35.9721,35000.0
2014-04-15 15:45:00,44.94,45.02,44.94,45.0,55300.0,35.9801,36.0441,35.9801,36.0281,55300.0
2014-04-15 15:50:00,45.01,45.02,44.99,45.0,72500.0,36.0361,36.0441,36.0201,36.0281,72500.0
2014-04-15 15:55:00,45.0,45.01,44.96,45.01,113100.0,36.0281,36.0361,35.9961,36.0361,113100.0
2014-04-16 09:30:00,45.29,45.4,45.24,45.27,30400.0,36.2603,36.3483,36.2202,36.2443,30400.0
2014-04-16 09:35:00,45.26,45.26,45.12,45.23,19100.0,36.2363,36.2363,36.1242,36.2122,19100.0
2014-04-16 09:40:00,45.17,45.18,45.04,45.04,14800.0,36.1642,36.1722,36.0601,36.0601,14800.0
2014-04-16 09:45:00,45.06,45.1,44.99,45.01,13700.0,36.0761,36.1082,36.0201,36.0361,13700.0
2014-04-16 09:50:00,45.0,45.05,44.99,45.03,12900.0,36.0281,36.0681,36.0201,36.0521,12900.0
2014-04-16 09:55:00,45.02,45.1,45.02,45.06,14700.0,36.0441,36.1082,36.0441,36.0761,14700.0
2014-04-16 10:00:00,45.03,45.04,44.99,45.0,10600.0,36.0521,36.0601,36.0201,36.0281,10600.0
2014-04-16 10:05:00,44.98,45.01,44.95,44.98,10400.0,36.0121,36.0361,35.9881,36.0121,10400.0
2014-04-16 10:10:00,44.98,45.02,44.97,45.0,6100.0,36.0121,36.0441,36.0041,36.0281,6100.0
2014-04-16 10:15:00,45.02,45.03,44.97,45.0,10100.0,36.0441,36.0521,36.0041,36.0281,10100.0
2014-04-16 10:20:00,44.99,45.02,44.94,45.02,34300.0,36.0201,36.0441,35.9801,36.0441,34300.0
2014-04-16 10:25:00,45.01,45.07,44.99,45.0,15000.0,36.0361,36.0841,36.0201,36.0281,15000.0
2014-04-16 10:30:00,45.0,45.07,45.0,45.02,18800.0,36.0281,36.0841,36.0281,36.0441,18800.0
2014-04-16 10:35:00,45.03,45.09,45.03,45.04,14800.0,36.0521,36.1002,36.0521,36.0601,14800.0
2014-04-16 10:40:00,45.04,45.06,45.0,45.0,13100.0,36.0601,36.0761,36.0281,36.0281,13100.0
2014-04-16 10:45:00,45.0,45.07,45.0,45.07,17400.0,36.0281,36.0841,36.0281,36.0841,17400.0
2014-04-16 10:50:00,45.06,45.08,44.98,44.99,30300.0,36.0761,36.0921,36.0121,36.0201,30300.0
2014-04-16 10:55:00,45.0,45.04,45.0,45.0,7600.0,36.0281,36.0601,36.0281,36.0281,7600.0
2014-04-16 11:00:00,45.0,45.0,44.92,44.92,18800.0,36.0281,36.0281,35.964,35.964,18800.0
2014-04-16 11:05:00,44.92,44.97,44.9,44.96,10200.0,35.964,36.0041,35.948,35.9961,10200.0
2014-04-16 11:10:00,44.96,45.03,44.96,45.03,4900.0,35.9961,36.0521,35.9961,36.0521,4900.0
2014-04-16 11:15:00,45.04,45.07,45.0,45.05,26300.0,36.0601,36.0841,36.0281,36.0681,26300.0
2014-04-16 11:20:00,45.05,45.05,45.01,45.05,14600.0,36.0681,36.0681,36.0361,36.0681,14600.0
2014-04-16 11:25:00,45.04,45.04,45.0,45.0,17800.0,36.0601,36.0601,36.0281,36.0281,17800.0
2014-04-16 11:30:00,45.01,45.05,45.0,45.05,10700.0,36.0361,36.0681,36.0281,36.0681,10700.0
2014-04-16 11:35:00,45.05,45.08,45.03,45.07,13400.0,36.0681,36.0921,36.0521,36.0841,13400.0
2014-04-16 11:40:00,45.07,45.07,45.04,45.06,9400.0,36.0841,36.0841,36.0601,36.0761,9400.0
2014-04-16 11:45:00,45.07,45.1,45.07,45.09,5800.0,36.0841,36.1082,36.0841,36.1002,5800.0
2014-04-16 11:50:00,45.09,45.12,45.04,45.08,16800.0,36.1002,36.1242,36.0601,36.0921,16800.0
2014-04-16 11:55:00,45.08,45.08,45.02,45.05,8600.0,36.0921,36.0921,36.0441,36.0681,8600.0
2014-04-16 12:00:00,45.05,45.09,45.05,45.08,3900.0,36.0681,36.1002,36.0681,36.0921,3900.0
2014-04-16 12:05:00,45.08,45.1,45.07,45.09,12700.0,36.0921,36.1082,36.0841,36.1002,12700.0
2014-04-16 12:10:00,45.09,45.15,45.09,45.15,12500.0,36.1002,36.1482,36.1002,36.1482,12500.0
2014-04-16 12:15:00,45.15,45.15,45.11,45.13,6900.0,36.1482,36.1482,36.1162,36.1322,6900.0
2014-04-16 12:20:00,45.13,45.14,45.11,45.11,11600.0,36.1322,36.1402,36.1162,36.1162,11600.0
2014-04-16 12:25:00,45.11,45.12,45.05,45.07,43200.0,36.1162,36.1242,36.0681,36.0841,43200.0
2014-04-16 12:30:00,45.07,45.08,45.03,45.04,15300.0,36.0841,36.0921,36.0521,36.0601,15300.0
2014-04-16 12:35:00,45.04,45.06,45.01,45.02,10600.0,36.0601,36.0761,36.0361,36.0441,10600.0
2014-04-16 12:40:00,45.02,45.07,45.02,45.04,7500.0,36.0441,36.0841,36.0441,36.0601,7500.0
2014-04-16 12:45:00,45.04,45.04,45.01,45.03,11300.0,36.0601,36.0601,36.0361,36.0521,11300.0
2014-04-16 12:50:00,45.03,45.06,45.03,45.03,16000.0,36.0521,36.0761,36.0521,36.0521,16000.0
2014-04-16 12:55:00,45.03,45.04,44.99,45.0,31400.0,36.0521,36.0601,36.0201,36.0281,31400.0
2014-04-16 13:00:00,45.02,45.03,44.99,44.99,10100.0,36.0441,36.0521,36.0201,36.0201,10100.0
2014-04-16 13:05:00,44.98,44.98,44.86,44.94,31100.0,36.0121,36.0121,35.916,35.9801,31100.0
2014-04-16 13:10:00,44.94,44.95,44.92,44.95,5800.0,35.9801,35.9881,35.964,35.9881,5800.0
2014-04-16 13:15:00,44.94,44.98,44.94,44.96,8800.0,35.9801,36.0121,35.9801,35.9961,8800.0
2014-04-16 13:20:00,44.97,45.0,44.96,44.99,8700.0,36.0041,36.0281,35.9961,36.0201,8700.0
2014-04-16 13:25:00,44.99,45.0,44.95,44.98,12400.0,36.0201,36.0281,35.9881,36.0121,12400.0
2014-04-16 13:30:00,44.98,45.02,44.97,44.98,17600.0,36.0121,36.0441,36.0041,36.0121,17600.0
2014-04-16 13:35:00,44.98,45.01,44.97,44.97,33400.0,36.0121,36.0361,36.0041,36.0041,33400.0
2014-04-16 13:40:00,44.98,45.0,44.97,44.98,14600.0,36.0121,36.0281,36.0041,36.0121,14600.0
2014-04-16 13:45:00,44.97,45.05,44.97,45.02,20200.0,36.0041,36.0681,36.0041,36.0441,20200.0
2014-04-16 13:50:00,45.03,45.04,45.0,45.0,12500.0,36.0521,36.0601,36.0281,36.0281,12500.0
2014-04-16 13:55:00,45.01,45.03,44.98,45.03,14800.0,36.0361,36.0521,36.0121,36.0521,14800.0
2014-04-16 14:00:00,45.03,45.04,45.0,45.02,38900.0,36.0521,36.0601,36.0281,36.0441,38900.0
2014-04-16 14:05:00,45.01,45.02,45.0,45.0,8500.0,36.0361,36.0441,36.0281,36.0281,8500.0
2014-04-16 14:10:00,45.01,45.01,44.98,45.0,6700.0,36.0361,36.0361,36.0121,36.0281,6700.0
2014-04-16 14:15:00,45.0,45.0,44.9,44.94,18400.0,36.0281,36.0281,35.948,35.9801,18400.0
2014-04-16 14:20:00,44.93,45.0,44.93,45.0,5800.0,35.9721,36.0281,35.9721,36.0281,5800.0
2014-04-16 14:25:00,44.99,45.0,44.99,44.99,8600.0,36.0201,36.0281,36.0201,36.0201,8600.0
2014-04-16 14:30:00,44.99,45.03,44.97,45.03,32600.0,36.0201,36.0521,36.0041,36.0521,32600.0
2014-04-16 14:35:00,45.03,45.04,45.0,45.0,21800.0,36.0521,36.0601,36.0281,36.0281,21800.0
2014-04-16 14:40:00,45.0,45.02,44.99,45.01,10800.0,36.0281,36.0441,36.0201,36.0361,10800.0
2014-04-16 14:45:00,45.01,45.04,45.0,45.03,13900.0,36.0361,36.0601,36.0281,36.0521,13900.0
2014-04-16 14:50:00,45.03,45.04,45.01,45.03,27900.0,36.0521,36.0601,36.0361,36.0521,27900.0
2014-04-16 14:55:00,45.03,45.05,45.01,45.04,14900.0,36.0521,36.0681,36.0361,36.0601,14900.0
2014-04-16 15:00:00,45.04,45.05,45.0,45.05,21000.0,36.0601,36.0681,36.0281,36.0681,21000.0
2014-04-16 15:05:00,45.05,45.06,45.01,45.06,21500.0,36.0681,36.0761,36.0361,36.0761,21500.0
2014-04-16 15:10:00,45.06,45.12,45.06,45.12,25100.0,36.0761,36.1242,36.0761,36.1242,25100.0
2014-04-16 15:15:00,45.11,45.15,45.11,45.14,17300.0,36.1162,36.1482,36.1162,36.1402,17300.0
2014-04-16 15:20:00,45.14,45.15,45.13,45.15,9200.0,36.1402,36.1482,36.1322,36.1482,9200.0
2014-04-16 15:25:00,45.15,45.16,45.13,45.15,26900.0,36.1482,36.1562,36.1322,36.1482,26900.0
2014-04-16 15:30:00,45.14,45.16,45.14,45.15,13900.0,36.1402,36.1562,36.1402,36.1482,13900.0
2014-04-16 15:35:00,45.16,45.23,45.15,45.22,21700.0,36.1562,36.2122,36.1482,36.2042,21700.0
2014-04-16 15:40:00,45.22,45.25,45.21,45.25,16000.0,36.2042,36.2283,36.1962,36.2283,16000.0
2014-04-16 15:45:00,45.25,45.3,45.25,45.3,39300.0,36.2283,36.2683,36.2283,36.2683,39300.0
2014-04-16 15:50:00,45.3,45.33,45.29,45.3,38800.0,36.2683,36.2923,36.2603,36.2683,38800.0
2014-04-16 15:55:00,45.3,45.31,45.23,45.26,74700.0,36.2683,36.2763,36.2122,36.2363,74700.0
2014-04-17 09:30:00,45.29,45.29,45.1,45.2,77500.0,36.2603,36.2603,36.1082,36.1882,77500.0
2014-04-17 09:35:00,45.2,45.23,45.17,45.18,15600.0,36.1882,36.2122,36.1642,36.1722,15600.0
2014-04-17 09:40:00,45.17,45.21,45.15,45.2,17300.0,36.1642,36.1962,36.1482,36.1882,17300.0
2014-04-17 09:45:00,45.2,45.21,45.14,45.16,10900.0,36.1882,36.1962,36.1402,36.1562,10900.0
2014-04-17 09:50:00,45.18,45.2,45.14,45.14,6400.0,36.1722,36.1882,36.1402,36.1402,6400.0
2014-04-17 09:55:00,45.13,45.16,45.12,45.14,5000.0,36.1322,36.1562,36.1242,36.1402,5000.0
2014-04-17 10:00:00,45.17,45.19,45.14,45.19,13000.0,36.1642,36.1802,36.1402,36.1802,13000.0
2014-04-17 10:05:00,45.18,45.2,45.15,45.15,5800.0,36.1722,36.1882,36.1482,36.1482,5800.0
2014-04-17 10:10:00,45.17,45.23,45.17,45.19,12800.0,36.1642,36.2122,36.1642,36.1802,12800.0
2014-04-17 10:15:00,45.19,45.2,45.13,45.14,6800.0,36.1802,36.1882,36.1322,36.1402,6800.0
2014-04-17 10:20:00,45.13,45.19,45.11,45.19,4900.0,36.1322,36.1802,36.1162,36.1802,4900.0
2014-04-17 10:25:00,45.18,45.2,45.17,45.2,15500.0,36.1722,36.1882,36.1642,36.1882,15500.0
2014-04-17 10:30:00,45.2,45.2,45.18,45.19,58100.0,36.1882,36.1882,36.1722,36.1802,58100.0
2014-04-17 10:35:00,45.19,45.25,45.17,45.19,27900.0,36.1802,36.2283,36.1642,36.1802,27900.0
2014-04-17 10:40:00,45.2,45.22,45.18,45.18,20200.0,36.1882,36.2042,36.1722,36.1722,20200.0
2014-04-17 10:45:00,45.18,45.2,45.16,45.17,11200.0,36.1722,36.1882,36.1562,36.1642,11200.0
2014-04-17 10:50:00,45.17,45.2,45.16,45.16,29400.0,36.1642,36.1882,36.1562,36.1562,29400.0
2014-04-17 10:55:00,45.16,45.18,45.15,45.18,11200.0,36.1562,36.1722,36.1482,36.1722,11200.0
2014-04-17 11:00:00,45.18,45.19,45.12,45.13,14000.0,36.1722,36.1802,36.1242,36.1322,14000.0
2014-04-17 11:05:00,45.15,45.18,45.15,45.18,6700.0,36.1482,36.1722,36.1482,36.1722,6700.0
2014-04-17 11:10:00,45.18,45.18,45.08,45.1,10600.0,36.1722,36.1722,36.0921,36.1082,10600.0
2014-04-17 11:15:00,45.1,45.15,45.09,45.14,29600.0,36.1082,36.1482,36.1002,36.1402,29600.0
2014-04-17 11:20:00,45.14,45.16,45.13,45.15,7600.0,36.1402,36.1562,36.1322,36.1482,7600.0
2014-04-17 11:25:00,45.14,45.16,45.12,45.15,5700.0,36.1402,36.1562,36.1242,36.1482,5700.0
2014-04-17 11:30:00,45.13,45.14,45.11,45.11,4600.0,36.1322,36.1402,36.1162,36.1162,4600.0
2014-04-17 11:35:00,45.11,45.13,45.08,45.08,9500.0,36.1162,36.1322,36.0921,36.0921,9500.0
2014-04-17 11:40:00,45.07,45.12,45.07,45.09,7900.0,36.0841,36.1242,36.0841,36.1002,7900.0
2014-04-17 11:45:00,45.09,45.11,45.09,45.09,3000.0,36.1002,36.1162,36.1002,36.1002,3000.0
2014-04-17 11:50:00,45.09,45.11,45.07,45.07,8900.0,36.1002,36.1162,36.0841,36.0841,8900.0
2014-04-17 11:55:00,45.07,45.09,45.05,45.06,5300.0,36.0841,36.1002,36.0681,36.0761,5300.0
2014-04-17 12:00:00,45.07,45.14,45.06,45.14,7200.0,36.0841,36.1402,36.0761,36.1402,7200.0
2014-04-17 12:05:00,45.14,45.14,45.11,45.12,3800.0,36.1402,36.1402,36.1162,36.1242,3800.0
2014-04-17 12:10:00,45.12,45.13,45.06,45.06,5600.0,36.1242,36.1322,36.0761,36.0761,5600.0
2014-04-17 12:15:00,45.08,45.08,45.0,45.0,15600.0,36.0921,36.0921,36.0281,36.0281,15600.0
2014-04-17 12:20:00,45.0,45.03,45.0,45.03,5700.0,36.0281,36.0521,36.0281,36.0521,5700.0
2014-04-17 12:25:00,45.03,45.05,45.01,45.02,8200.0,36.0521,36.0681,36.0361,36.0441,8200.0
2014-04-17 12:30:00,45.02,45.03,45.0,45.02,4100.0,36.0441,36.0521,36.0281,36.0441,4100.0
2014-04-17 12:35:00,45.01,45.07,44.99,45.05,9300.0,36.0361,36.0841,36.0201,36.0681,9300.0
2014-04-17 12:40:00,45.05,45.07,45.05,45.07,4600.0,36.0681,36.0841,36.0681,36.0841,4600.0
2014-04-17 12:45:00,45.08,45.09,45.07,45.07,5200.0,36.0921,36.1002,36.0841,36.0841,5200.0
2014-04-17 12:50:00,45.07,45.08,45.05,45.06,8600.0,36.0841,36.0921,36.0681,36.0761,8600.0
2014-04-17 12:55:00,45.05,45.06,45.04,45.05,3600.0,36.0681,36.0761,36.0601,36.0681,3600.0
2014-04-17 13:00:00,45.05,45.08,45.05,45.08,6500.0,36.0681,36.0921,36.0681,36.0921,6500.0
2014-04-17 13:05:00,45.08,45.09,45.02,45.05,6700.0,36.0921,36.1002,36.0441,36.0681,6700.0
2014-04-17 13:10:00,45.06,45.09,45.06,45.07,5000.0,36.0761,36.1002,36.0761,36.0841,5000.0
2014-04-17 13:15:00,45.08,45.08,45.04,45.04,10200.0,36.0921,36.0921,36.0601,36.0601,10200.0
2014-04-17 13:20:00,45.03,45.04,45.02,45.03,7700.0,36.0521,36.0601,36.0441,36.0521,7700.0
2014-04-17 13:25:00,45.02,45.02,45.0,45.01,6100.0,36.0441,36.0441,36.0281,36.0361,6100.0
2014-04-17 13:30:00,45.01,45.03,44.97,44.97,10600.0,36.0361,36.0521,36.0041,36.0041,10600.0
2014-04-17 13:35:00,44.98,45.01,44.97,44.98,8300.0,36.0121,36.0361,36.0041,36.0121,8300.0
2014-04-17 13:40:00,44.99,45.05,44.99,45.05,12900.0,36.0201,36.0681,36.0201,36.0681,12900.0
2014-04-17 13:45:00,45.05,45.06,45.02,45.02,9500.0,36.0681,36.0761,36.0441,36.0441,9500.0
2014-04-17 13:50:00,45.02,45.05,45.0,45.04,4800.0,36.0441,36.0681,36.0281,36.0601,4800.0
2014-04-17 13:55:00,45.05,45.06,45.03,45.06,7700.0,36.0681,36.0761,36.0521,36.0761,7700.0
2014-04-17 14:00:00,45.07,45.1,45.06,45.06,21800.0,36.0841,36.1082,36.0761,36.0761,21800.0
2014-04-17 14:05:00,45.08,45.09,45.08,45.09,1200.0,36.0921,36.1002,36.0921,36.1002,1200.0
2014-04-17 14:10:00,45.09,45.1,45.09,45.09,16700.0,36.1002,36.1082,36.1002,36.1002,16700.0
2014-04-17 14:15:00,45.09,45.11,45.08,45.1,12100.0,36.1002,36.1162,36.0921,36.1082,12100.0
2014-04-17 14:20:00,45.1,45.11,45.09,45.09,15400.0,36.1082,36.1162,36.1002,36.1002,15400.0
2014-04-17 14:25:00,45.1,45.1,45.09,45.1,13200.0,36.1082,36.1082,36.1002,36.1082,13200.0
2014-04-17 14:30:00,45.1,45.1,45.07,45.08,12300.0,36.1082,36.1082,36.0841,36.0921,12300.0
2014-04-17 14:35:00,45.08,45.1,45.08,45.1,4200.0,36.0921,36.1082,36.0921,36.1082,4200.0
2014-04-17 14:40:00,45.1,45.11,45.09,45.1,17100.0,36.1082,36.1162,36.1002,36.1082,17100.0
2014-04-17 14:45:00,45.1,45.1,45.09,45.1,10600.0,36.1082,36.1082,36.1002,36.1082,10600.0
2014-04-17 14:50:00,45.09,45.1,45.08,45.1,10400.0,36.1002,36.1082,36.0921,36.1082,10400.0
2014-04-17 14:55:00,45.09,45.11,45.09,45.09,9900.0,36.1002,36.1162,36.1002,36.1002,9900.0
2014-04-17 15:00:00,45.1,45.11,45.07,45.08,27400.0,36.1082,36.1162,36.0841,36.0921,27400.0
2014-04-17 15:05:00,45.09,45.11,45.09,45.11,15300.0,36.1002,36.1162,36.1002,36.1162,15300.0
2014-04-17 15:10:00,45.11,45.16,45.09,45.16,18400.0,36.1162,36.1562,36.1002,36.1562,18400.0
2014-04-17 15:15:00,45.17,45.19,45.16,45.18,10600.0,36.1642,36.1802,36.1562,36.1722,10600.0
2014-04-17 15:20:00,45.18,45.19,45.16,45.17,13400.0,36.1722,36.1802,36.1562,36.1642,13400.0
2014-04-17 15:25:00,45.17,45.2,45.17,45.19,5800.0,36.1642,36.1882,36.1642,36.1802,5800.0
2014-04-17 15:30:00,45.19,45.23,45.18,45.21,30000.0,36.1802,36.2122,36.1722,36.1962,30000.0
2014-04-17 15:35:00,45.22,45.25,45.18,45.18,31200.0,36.2042,36.2283,36.1722,36.1722,31200.0
2014-04-17 15:40:00,45.18,45.2,45.13,45.18,40300.0,36.1722,36.1882,36.1322,36.1722,40300.0
2014-04-17 15:45:00,45.18,45.23,45.15,45.22,45400.0,36.1722,36.2122,36.1482,36.2042,45400.0
2014-04-17 15:50:00,45.21,45.23,45.19,45.21,47400.0,36.1962,36.2122,36.1802,36.1962,47400.0
2014-04-17 15:55:00,45.21,45.21,45.16,45.16,117200.0,36.1962,36.1962,36.1562,36.1562,117200.0
2014-04-21 09:30:00,45.13,45.14,44.75,44.97,25400.0,36.1322,36.1402,35.8279,36.0041,25400.0
2014-04-21 09:35:00,44.99,45.0,44.91,44.94,6800.0,36.0201,36.0281,35.956,35.9801,6800.0
2014-04-21 09:40:00,44.96,45.02,44.93,44.94,6300.0,35.9961,36.0441,35.9721,35.9801,6300.0
2014-04-21 09:45:00,44.91,45.03,44.9,45.03,3600.0,35.956,36.0521,35.948,36.0521,3600.0
2014-04-21 09:50:00,45.05,45.09,45.03,45.06,6800.0,36.0681,36.1002,36.0521,36.0761,6800.0
2014-04-21 09:55:00,45.1,45.11,45.08,45.11,4100.0,36.1082,36.1162,36.0921,36.1162,4100.0
2014-04-21 10:00:00,45.11,45.16,45.1,45.15,8600.0,36.1162,36.1562,36.1082,36.1482,8600.0
2014-04-21 10:05:00,45.16,45.19,45.13,45.18,3200.0,36.1562,36.1802,36.1322,36.1722,3200.0
2014-04-21 10:10:00,45.2,45.2,45.14,45.19,8300.0,36.1882,36.1882,36.1402,36.1802,8300.0
2014-04-21 10:15:00,45.18,45.21,45.14,45.16,10200.0,36.1722,36.1962,36.1402,36.1562,10200.0
2014-04-21 10:20:00,45.16,45.18,45.13,45.13,8500.0,36.1562,36.1722,36.1322,36.1322,8500.0
2014-04-21 10:25:00,45.15,45.15,45.13,45.13,1100.0,36.1482,36.1482,36.1322,36.1322,1100.0
2014-04-21 10:30:00,45.15,45.15,45.09,45.11,14700.0,36.1482,36.1482,36.1002,36.1162,14700.0
2014-04-21 10:35:00,45.12,45.12,45.08,45.09,6000.0,36.1242,36.1242,36.0921,36.1002,6000.0
2014-04-21 10:40:00,45.09,45.16,45.08,45.13,8700.0,36.1002,36.1562,36.0921,36.1322,8700.0
2014-04-21 10:45:00,45.12,45.18,45.12,45.18,2400.0,36.1242,36.1722,36.1242,36.1722,2400.0
2014-04-21 10:50:00,45.18,45.19,45.12,45.15,58700.0,36.1722,36.1802,36.1242,36.1482,58700.0
2014-04-21 10:55:00,45.14,45.15,45.07,45.14,42300.0,36.1402,36.1482,36.0841,36.1402,42300.0
2014-04-21 11:00:00,45.14,45.17,45.1,45.17,16200.0,36.1402,36.1642,36.1082,36.1642,16200.0
2014-04-21 11:05:00,45.16,45.2,45.16,45.2,8500.0,36.1562,36.1882,36.1562,36.1882,8500.0
2014-04-21 11:10:00,45.2,45.28,45.19,45.28,21500.0,36.1882,36.2523,36.1802,36.2523,21500.0
2014-04-21 11:15:00,45.28,45.3,45.22,45.28,44400.0,36.2523,36.2683,36.2042,36.2523,44400.0
2014-04-21 11:20:00,45.27,45.27,45.17,45.17,23600.0,36.2443,36.2443,36.1642,36.1642,23600.0
2014-04-21 11:25:00,45.18,45.27,45.18,45.26,11900.0,36.1722,36.2443,36.1722,36.2363,11900.0
2014-04-21 11:30:00,45.26,45.31,45.25,45.31,3600.0,36.2363,36.2763,36.2283,36.2763,3600.0
2014-04-21 11:35:00,45.32,45.35,45.32,45.35,4700.0,36.2843,36.3083,36.2843,36.3083,4700.0
2014-04-21 11:40:00,45.35,45.38,45.28,45.28,19600.0,36.3083,36.3323,36.2523,36.2523,19600.0
2014-04-21 11:45:00,45.3,45.31,45.23,45.23,60200.0,36.2683,36.2763,36.2122,36.2122,60200.0
2014-04-21 11:50:00,45.24,45.27,45.24,45.26,11600.0,36.2202,36.2443,36.2202,36.2363,11600.0
2014-04-21 11:55:00,45.26,45.27,45.23,45.27,3600.0,36.2363,36.2443,36.2122,36.2443,3600.0
2014-04-21 12:00:00,45.27,45.31,45.23,45.31,4400.0,36.2443,36.2763,36.2122,36.2763,4400.0
2014-04-21 12:05:00,45.33,45.33,45.25,45.26,30200.0,36.2923,36.2923,36.2283,36.2363,30200.0
2014-04-21 12:10:00,45.25,45.25,45.22,45.25,5100.0,36.2283,36.2283,36.2042,36.2283,5100.0
2014-04-21 12:15:00,45.25,45.26,45.24,45.26,2300.0,36.2283,36.2363,36.2202,36.2363,2300.0
2014-04-21 12:20:00,45.27,45.27,45.23,45.23,3700.0,36.2443,36.2443,36.2122,36.2122,3700.0
2014-04-21 12:25:00,45.24,45.26,45.21,45.22,11300.0,36.2202,36.2363,36.1962,36.2042,11300.0
2014-04-21 12:30:00,45.21,45.22,45.18,45.21,7800.0,36.1962,36.2042,36.1722,36.1962,7800.0
2014-04-21 12:35:00,45.2,45.21,45.15,45.17,23400.0,36.1882,36.1962,36.1482,36.1642,23400.0
2014-04-21 12:40:00,45.17,45.2,45.17,45.2,3800.0,36.1642,36.1882,36.1642,36.1882,3800.0
2014-04-21 12:45:00,45.21,45.22,45.18,45.19,5900.0,36.1962,36.2042,36.1722,36.1802,5900.0
2014-04-21 12:50:00,45.2,45.22,45.18,45.22,2300.0,36.1882,36.2042,36.1722,36.2042,2300.0
2014-04-21 12:55:00,45.21,45.22,45.2,45.2,3000.0,36.1962,36.2042,36.1882,36.1882,3000.0
2014-04-21 13:00:00,45.21,45.22,45.19,45.2,4500.0,36.1962,36.2042,36.1802,36.1882,4500.0
2014-04-21 13:05:00,45.2,45.21,45.19,45.2,7000.0,36.1882,36.1962,36.1802,36.1882,7000.0
2014-04-21 13:10:00,45.2,45.21,45.19,45.2,5500.0,36.1882,36.1962,36.1802,36.1882,5500.0
2014-04-21 13:15:00,45.2,45.2,45.15,45.15,27000.0,36.1882,36.1882,36.1482,36.1482,27000.0
2014-04-21 13:20:00,45.15,45.16,45.14,45.14,67500.0,36.1482,36.1562,36.1402,36.1402,67500.0
2014-04-21 13:25:00,45.16,45.2,45.15,45.2,9500.0,36.1562,36.1882,36.1482,36.1882,9500.0
2014-04-21 13:30:00,45.2,45.23,45.2,45.23,21700.0,36.1882,36.2122,36.1882,36.2122,21700.0
2014-04-21 13:35:00,45.23,45.24,45.22,45.23,4000.0,36.2122,36.2202,36.2042,36.2122,4000.0
2014-04-21 13:40:00,45.24,45.24,45.19,45.24,8000.0,36.2202,36.2202,36.1802,36.2202,8000.0
2014-04-21 13:45:00,45.24,45.25,45.21,45.21,9200.0,36.2202,36.2283,36.1962,36.1962,9200.0
2014-04-21 13:50:00,45.21,45.22,45.2,45.2,9200.0,36.1962,36.2042,36.1882,36.1882,9200.0
2014-04-21 13:55:00,45.19,45.21,45.19,45.2,5400.0,36.1802,36.1962,36.1802,36.1882,5400.0
2014-04-21 14:00:00,45.2,45.2,45.14,45.15,22200.0,36.1882,36.1882,36.1402,36.1482,22200.0
2014-04-21 14:05:00,45.16,45.19,45.16,45.18,800.0,36.1562,36.1802,36.1562,36.1722,800.0
2014-04-21 14:10:00,45.19,45.2,45.15,45.15,9100.0,36.1802,36.1882,36.1482,36.1482,9100.0
2014-04-21 14:15:00,45.16,45.16,45.11,45.13,10400.0,36.1562,36.1562,36.1162,36.1322,10400.0
2014-04-21 14:20:00,45.12,45.13,45.09,45.1,13000.0,36.1242,36.1322,36.1002,36.1082,13000.0
2014-04-21 14:25:00,45.1,45.14,45.09,45.13,7400.0,36.1082,36.1402,36.1002,36.1322,7400.0
2014-04-21 14:30:00,45.13,45.19,45.13,45.15,35800.0,36.1322,36.1802,36.1322,36.1482,35800.0
2014-04-21 14:35:00,45.15,45.19,45.14,45.19,8200.0,36.1482,36.1802,36.1402,36.1802,8200.0
2014-04-21 14:40:00,45.19,45.24,45.19,45.23,118300.0,36.1802,36.2202,36.1802,36.2122,118300.0
2014-04-21 14:45:00,45.24,45.27,45.21,45.21,28100.0,36.2202,36.2443,36.1962,36.1962,28100.0
2014-04-21 14:50:00,45.21,45.22,45.17,45.18,12300.0,36.1962,36.2042,36.1642,36.1722,12300.0
2014-04-21 14:55:00,45.19,45.22,45.17,45.21,19200.0,36.1802,36.2042,36.1642,36.1962,19200.0
2014-04-21 15:00:00,45.21,45.22,45.19,45.2,13100.0,36.1962,36.2042,36.1802,36.1882,13100.0
2014-04-21 15:05:00,45.19,45.21,45.17,45.17,15200.0,36.1802,36.1962,36.1642,36.1642,15200.0
2014-04-21 15:10:00,45.17,45.22,45.16,45.21,28200.0,36.1642,36.2042,36.1562,36.1962,28200.0
2014-04-21 15:15:00,45.21,45.22,45.17,45.17,12600.0,36.1962,36.2042,36.1642,36.1642,12600.0
2014-04-21 15:20:00,45.17,45.2,45.17,45.18,14400.0,36.1642,36.1882,36.1642,36.1722,14400.0
2014-04-21 15:25:00,45.18,45.18,45.14,45.16,24100.0,36.1722,36.1722,36.1402,36.1562,24100.0
2014-04-21 15:30:00,45.16,45.19,45.14,45.17,23800.0,36.1562,36.1802,36.1402,36.1642,23800.0
2014-04-21 15:35:00,45.18,45.21,45.16,45.2,30600.0,36.1722,36.1962,36.1562,36.1882,30600.0
2014-04-21 15:40:00,45.2,45.24,45.2,45.22,21600.0,36.1882,36.2202,36.1882,36.2042,21600.0
2014-04-21 15:45:00,45.21,45.21,45.16,45.19,35300.0,36.1962,36.1962,36.1562,36.1802,35300.0
2014-04-21 15:50:00,45.19,45.19,45.17,45.17,53500.0,36.1802,36.1802,36.1642,36.1642,53500.0
2014-04-21 15:55:00,45.18,45.22,45.16,45.19,91300.0,36.1722,36.2042,36.1562,36.1802,91300.0
2014-04-22 09:30:00,45.33,45.33,45.11,45.2,20400.0,36.2923,36.2923,36.1162,36.1882,20400.0
2014-04-22 09:35:00,45.18,45.18,45.0,45.05,10600.0,36.1722,36.1722,36.0281,36.0681,10600.0
2014-04-22 09:40:00,45.09,45.11,45.06,45.09,3800.0,36.1002,36.1162,36.0761,36.1002,3800.0
2014-04-22 09:45:00,45.12,45.27,45.11,45.27,22800.0,36.1242,36.2443,36.1162,36.2443,22800.0
2014-04-22 09:50:00,45.26,45.37,45.23,45.37,17600.0,36.2363,36.3243,36.2122,36.3243,17600.0
2014-04-22 09:55:00,45.37,45.38,45.33,45.34,43800.0,36.3243,36.3323,36.2923,36.3003,43800.0
2014-04-22 10:00:00,45.33,45.34,45.29,45.31,14700.0,36.2923,36.3003,36.2603,36.2763,14700.0
2014-04-22 10:05:00,45.31,45.42,45.29,45.41,15300.0,36.2763,36.3644,36.2603,36.3564,15300.0
2014-04-22 10:10:00,45.41,45.41,45.36,45.36,16000.0,36.3564,36.3564,36.3163,36.3163,16000.0
2014-04-22 10:15:00,45.36,45.37,45.31,45.32,4800.0,36.3163,36.3243,36.2763,36.2843,4800.0
2014-04-22 10:20:00,45.33,45.33,45.31,45.31,6300.0,36.2923,36.2923,36.2763,36.2763,6300.0
2014-04-22 10:25:00,45.31,45.32,45.24,45.28,14900.0,36.2763,36.2843,36.2202,36.2523,14900.0
2014-04-22 10:30:00,45.3,45.32,45.29,45.29,8200.0,36.2683,36.2843,36.2603,36.2603,8200.0
2014-04-22 10:35:00,45.28,45.31,45.28,45.29,4900.0,36.2523,36.2763,36.2523,36.2603,4900.0
2014-04-22 10:40:00,45.29,45.29,45.25,45.26,8200.0,36.2603,36.2603,36.2283,36.2363,8200.0
2014-04-22 10:45:00,45.26,45.26,45.25,45.25,5400.0,36.2363,36.2363,36.2283,36.2283,5400.0
2014-04-22 10:50:00,45.25,45.27,45.23,45.25,20000.0,36.2283,36.2443,36.2122,36.2283,20000.0
2014-04-22 10:55:00,45.23,45.25,45.23,45.25,6100.0,36.2122,36.2283,36.2122,36.2283,6100.0
2014-04-22 11:00:00,45.25,45.27,45.25,45.26,24300.0,36.2283,36.2443,36.2283,36.2363,24300.0
2014-04-22 11:05:00,45.27,45.3,45.27,45.3,11500.0,36.2443,36.2683,36.2443,36.2683,11500.0
2014-04-22 11:10:00,45.3,45.3,45.29,45.29,9900.0,36.2683,36.2683,36.2603,36.2603,9900.0
2014-04-22 11:15:00,45.3,45.31,45.29,45.31,7000.0,36.2683,36.2763,36.2603,36.2763,7000.0
2014-04-22 11:20:00,45.31,45.35,45.29,45.29,8800.0,36.2763,36.3083,36.2603,36.2603,8800.0
2014-04-22 11:25:00,45.3,45.35,45.29,45.35,6100.0,36.2683,36.3083,36.2603,36.3083,6100.0
2014-04-22 11:30:00,45.35,45.36,45.32,45.35,7900.0,36.3083,36.3163,36.2843,36.3083,7900.0
2014-04-22 11:35:00,45.34,45.36,45.34,45.36,5600.0,36.3003,36.3163,36.3003,36.3163,5600.0
2014-04-22 11:40:00,45.37,45.39,45.32,45.32,6600.0,36.3243,36.3403,36.2843,36.2843,6600.0
2014-04-22 11:45:00,45.33,45.36,45.33,45.35,6800.0,36.2923,36.3163,36.2923,36.3083,6800.0
2014-04-22 11:50:00,45.36,45.4,45.36,45.4,4700.0,36.3163,36.3483,36.3163,36.3483,4700.0
2014-04-22 11:55:00,45.4,45.41,45.38,45.38,7500.0,36.3483,36.3564,36.3323,36.3323,7500.0
2014-04-22 12:00:00,45.37,45.38,45.37,45.38,4000.0,36.3243,36.3323,36.3243,36.3323,4000.0
2014-04-22 12:05:00,45.39,45.41,45.38,45.4,7100.0,36.3403,36.3564,36.3323,36.3483,7100.0
2014-04-22 12:10:00,45.41,45.46,45.4,45.45,9000.0,36.3564,36.3964,36.3483,36.3884,9000.0
2014-04-22 12:15:00,45.45,45.46,45.4,45.41,6100.0,36.3884,36.3964,36.3483,36.3564,6100.0
2014-04-22 12:20:00,45.4,45.45,45.39,45.43,5900.0,36.3483,36.3884,36.3403,36.3724,5900.0
2014-04-22 12:25:00,45.42,45.42,45.38,45.38,2600.0,36.3644,36.3644,36.3323,36.3323,2600.0
2014-04-22 12:30:00,45.4,45.45,45.4,45.44,6200.0,36.3483,36.3884,36.3483,36.3804,6200.0
2014-04-22 12:35:00,45.44,45.44,45.42,45.44,2400.0,36.3804,36.3804,36.3644,36.3804,2400.0
2014-04-22 12:40:00,45.44,45.44,45.41,45.42,4100.0,36.3804,36.3804,36.3564,36.3644,4100.0
2014-04-22 12:45:00,45.41,45.42,45.4,45.42,7600.0,36.3564,36.3644,36.3483,36.3644,7600.0
2014-04-22 12:50:00,45.42,45.43,45.4,45.42,8200.0,36.3644,36.3724,36.3483,36.3644,8200.0
2014-04-22 12:55:00,45.41,45.43,45.41,45.43,1800.0,36.3564,36.3724,36.3564,36.3724,1800.0
2014-04-22 13:00:00,45.43,45.43,45.4,45.41,5500.0,36.3724,36.3724,36.3483,36.3564,5500.0
2014-04-22 13:05:00,45.42,45.43,45.42,45.43,4500.0,36.3644,36.3724,36.3644,36.3724,4500.0
2014-04-22 13:10:00,45.42,45.43,45.41,45.42,2800.0,36.3644,36.3724,36.3564,36.3644,2800.0
2014-04-22 13:15:00,45.43,45.43,45.41,45.43,4500.0,36.3724,36.3724,36.3564,36.3724,4500.0
2014-04-22 13:20:00,45.44,45.47,45.44,45.47,4900.0,36.3804,36.4044,36.3804,36.4044,4900.0
2014-04-22 13:25:00,45.46,45.46,45.44,45.44,1600.0,36.3964,36.3964,36.3804,36.3804,1600.0
2014-04-22 13:30:00,45.45,45.45,45.43,45.43,2200.0,36.3884,36.3884,36.3724,36.3724,2200.0
2014-04-22 13:35:00,45.43,45.48,45.43,45.47,4700.0,36.3724,36.4124,36.3724,36.4044,4700.0
2014-04-22 13:40:00,45.46,45.46,45.42,45.42,3700.0,36.3964,36.3964,36.3644,36.3644,3700.0
2014-04-22 13:45:00,45.42,45.42,45.41,45.42,4400.0,36.3644,36.3644,36.3564,36.3644,4400.0
2014-04-22 13:50:00,45.42,45.45,45.41,45.45,6000.0,36.3644,36.3884,36.3564,36.3884,6000.0
2014-04-22 13:55:00,45.46,45.46,45.42,45.43,4100.0,36.3964,36.3964,36.3644,36.3724,4100.0
2014-04-22 14:00:00,45.43,45.43,45.37,45.39,5100.0,36.3724,36.3724,36.3243,36.3403,5100.0
2014-04-22 14:05:00,45.39,45.4,45.35,45.35,10200.0,36.3403,36.3483,36.3083,36.3083,10200.0
2014-04-22 14:10:00,45.36,45.36,45.32,45.32,11800.0,36.3163,36.3163,36.2843,36.2843,11800.0
2014-04-22 14:15:00,45.33,45.34,45.29,45.29,10400.0,36.2923,36.3003,36.2603,36.2603,10400.0
2014-04-22 14:20:00,45.29,45.29,45.27,45.27,7600.0,36.2603,36.2603,36.2443,36.2443,7600.0
2014-04-22 14:25:00,45.29,45.29,45.28,45.29,2000.0,36.2603,36.2603,36.2523,36.2603,2000.0
2014-04-22 14:30:00,45.29,45.29,45.26,45.26,16100.0,36.2603,36.2603,36.2363,36.2363,16100.0
2014-04-22 14:35:00,45.26,45.28,45.25,45.27,11900.0,36.2363,36.2523,36.2283,36.2443,11900.0
2014-04-22 14:40:00,45.27,45.27,45.25,45.25,5200.0,36.2443,36.2443,36.2283,36.2283,5200.0
2014-04-22 14:45:00,45.25,45.25,45.24,45.25,5800.0,36.2283,36.2283,36.2202,36.2283,5800.0
2014-04-22 14:50:00,45.26,45.26,45.24,45.25,11000.0,36.2363,36.2363,36.2202,36.2283,11000.0
2014-04-22 14:55:00,45.24,45.25,45.22,45.23,13700.0,36.2202,36.2283,36.2042,36.2122,13700.0
2014-04-22 15:00:00,45.22,45.23,45.19,45.19,10600.0,36.2042,36.2122,36.1802,36.1802,10600.0
2014-04-22 15:05:00,45.18,45.2,45.18,45.19,11400.0,36.1722,36.1882,36.1722,36.1802,11400.0
2014-04-22 15:10:00,45.18,45.19,45.14,45.15,33000.0,36.1722,36.1802,36.1402,36.1482,33000.0
2014-04-22 15:15:00,45.16,45.18,45.14,45.16,38800.0,36.1562,36.1722,36.1402,36.1562,38800.0
2014-04-22 15:20:00,45.15,45.16,45.14,45.15,14400.0,36.1482,36.1562,36.1402,36.1482,14400.0
2014-04-22 15:25:00,45.15,45.17,45.14,45.17,17400.0,36.1482,36.1642,36.1402,36.1642,17400.0
2014-04-22 15:30:00,45.17,45.19,45.16,45.17,23500.0,36.1642,36.1802,36.1562,36.1642,23500.0
2014-04-22 15:35:00,45.16,45.16,45.12,45.13,33800.0,36.1562,36.1562,36.1242,36.1322,33800.0
2014-04-22 15:40:00,45.13,45.13,45.08,45.08,36900.0,36.1322,36.1322,36.0921,36.0921,36900.0
2014-04-22 15:45:00,45.09,45.09,45.04,45.04,90600.0,36.1002,36.1002,36.0601,36.0601,90600.0
2014-04-22 15:50:00,45.04,45.06,45.03,45.03,75000.0,36.0601,36.0761,36.0521,36.0521,75000.0
2014-04-22 15:55:00,45.03,45.05,45.03,45.04,105900.0,36.0521,36.0681,36.0521,36.0601,105900.0
2014-04-23 09:30:00,45.05,45.05,44.91,44.97,12300.0,36.0681,36.0681,35.956,36.0041,12300.0
2014-04-23 09:35:00,44.98,44.99,44.92,44.97,4800.0,36.0121,36.0201,35.964,36.0041,4800.0
2014-04-23 09:40:00,44.98,45.03,44.92,44.93,6400.0,36.0121,36.0521,35.964,35.9721,6400.0
2014-04-23 09:45:00,44.96,44.97,44.92,44.97,5600.0,35.9961,36.0041,35.964,36.0041,5600.0
2014-04-23 09:50:00,44.96,44.97,44.9,44.93,5200.0,35.9961,36.0041,35.948,35.9721,5200.0
2014-04-23 09:55:00,44.94,44.96,44.93,44.96,6000.0,35.9801,35.9961,35.9721,35.9961,6000.0
2014-04-23 10:00:00,44.96,44.96,44.9,44.92,8300.0,35.9961,35.9961,35.948,35.964,8300.0
2014-04-23 10:05:00,44.92,45.04,44.91,45.01,9500.0,35.964,36.0601,35.956,36.0361,9500.0
2014-04-23 10:10:00,45.01,45.05,44.99,45.01,8300.0,36.0361,36.0681,36.0201,36.0361,8300.0
2014-04-23 10:15:00,45.0,45.03,45.0,45.02,4200.0,36.0281,36.0521,36.0281,36.0441,4200.0
2014-04-23 10:20:00,45.01,45.05,45.01,45.04,10400.0,36.0361,36.0681,36.0361,36.0601,10400.0
2014-04-23 10:25:00,45.02,45.03,44.99,44.99,2600.0,36.0441,36.0521,36.0201,36.0201,2600.0
2014-04-23 10:30:00,45.0,45.0,44.96,44.97,9700.0,36.0281,36.0281,35.9961,36.0041,9700.0
2014-04-23 10:35:00,44.98,45.07,44.98,45.07,31800.0,36.0121,36.0841,36.0121,36.0841,31800.0
2014-04-23 10:40:00,45.06,45.2,45.05,45.2,15200.0,36.0761,36.1882,36.0681,36.1882,15200.0
2014-04-23 10:45:00,45.2,45.25,45.08,45.08,74900.0,36.1882,36.2283,36.0921,36.0921,74900.0
2014-04-23 10:50:00,45.09,45.13,45.01,45.01,23900.0,36.1002,36.1322,36.0361,36.0361,23900.0
2014-04-23 10:55:00,45.03,45.04,44.94,44.96,18100.0,36.0521,36.0601,35.9801,35.9961,18100.0
2014-04-23 11:00:00,44.95,44.98,44.95,44.96,6700.0,35.9881,36.0121,35.9881,35.9961,6700.0
2014-04-23 11:05:00,44.96,44.99,44.96,44.98,7900.0,35.9961,36.0201,35.9961,36.0121,7900.0
2014-04-23 11:10:00,44.98,45.0,44.94,44.95,19000.0,36.0121,36.0281,35.9801,35.9881,19000.0
2014-04-23 11:15:00,44.95,44.96,44.94,44.95,7200.0,35.9881,35.9961,35.9801,35.9881,7200.0
2014-04-23 11:20:00,44.96,44.96,44.94,44.94,6600.0,35.9961,35.9961,35.9801,35.9801,6600.0
2014-04-23 11:25:00,44.95,44.98,44.94,44.97,9400.0,35.9881,36.0121,35.9801,36.0041,9400.0
2014-04-23 11:30:00,44.98,45.03,44.98,45.02,4700.0,36.0121,36.0521,36.0121,36.0441,4700.0
2014-04-23 11:35:00,45.02,45.02,45.0,45.01,4700.0,36.0441,36.0441,36.0281,36.0361,4700.0
2014-04-23 11:40:00,45.01,45.02,45.0,45.0,7800.0,36.0361,36.0441,36.0281,36.0281,7800.0
2014-04-23 11:45:00,45.0,45.01,44.98,45.0,4100.0,36.0281,36.0361,36.0121,36.0281,4100.0
2014-04-23 11:50:00,45.0,45.05,45.0,45.05,7900.0,36.0281,36.0681,36.0281,36.0681,7900.0
2014-04-23 11:55:00,45.06,45.07,45.04,45.07,5500.0,36.0761,36.0841,36.0601,36.0841,5500.0
2014-04-23 12:00:00,45.06,45.06,45.02,45.02,5700.0,36.0761,36.0761,36.0441,36.0441,5700.0
2014-04-23 12:05:00,45.02,45.03,44.98,44.98,4500.0,36.0441,36.0521,36.0121,36.0121,4500.0
2014-04-23 12:10:00,44.98,45.01,44.98,44.99,4500.0,36.0121,36.0361,36.0121,36.0201,4500.0
2014-04-23 12:15:00,44.99,45.0,44.98,44.98,5700.0,36.0201,36.0281,36.0121,36.0121,5700.0
2014-04-23 12:20:00,44.98,44.98,44.95,44.97,3600.0,36.0121,36.0121,35.9881,36.0041,3600.0
2014-04-23 12:25:00,44.96,44.96,44.93,44.96,8300.0,35.9961,35.9961,35.9721,35.9961,8300.0
2014-04-23 12:30:00,44.95,44.96,44.94,44.94,4500.0,35.9881,35.9961,35.9801,35.9801,4500.0
2014-04-23 12:35:00,44.95,44.96,44.94,44.96,3500.0,35.9881,35.9961,35.9801,35.9961,3500.0
2014-04-23 12:40:00,44.96,44.98,44.96,44.97,5000.0,35.9961,36.0121,35.9961,36.0041,5000.0
2014-04-23 12:45:00,44.98,44.99,44.97,44.98,4900.0,36.0121,36.0201,36.0041,36.0121,4900.0
2014-04-23 12:50:00,44.98,45.0,44.98,44.98,4300.0,36.0121,36.0281,36.0121,36.0121,4300.0
2014-04-23 12:55:00,44.97,44.98,44.96,44.96,4800.0,36.0041,36.0121,35.9961,35.9961,4800.0
2014-04-23 13:00:00,44.96,44.97,44.96,44.97,5200.0,35.9961,36.0041,35.9961,36.0041,5200.0
2014-04-23 13:05:00,44.97,44.97,44.94,44.94,4400.0,36.0041,36.0041,35.9801,35.9801,4400.0
2014-04-23 13:10:00,44.95,44.95,44.94,44.94,1200.0,35.9881,35.9881,35.9801,35.9801,1200.0
2014-04-23 13:15:00,44.94,44.94,44.9,44.91,3900.0,35.9801,35.9801,35.948,35.956,3900.0
2014-04-23 13:20:00,44.91,44.91,44.88,44.88,2000.0,35.956,35.956,35.932,35.932,2000.0
2014-04-23 13:25:00,44.89,44.93,44.89,44.92,6500.0,35.94,35.9721,35.94,35.964,6500.0
2014-04-23 13:30:00,44.92,44.93,44.92,44.92,1200.0,35.964,35.9721,35.964,35.964,1200.0
2014-04-23 13:35:00,44.93,44.94,44.91,44.91,6900.0,35.9721,35.9801,35.956,35.956,6900.0
2014-04-23 13:40:00,44.91,44.96,44.91,44.92,6000.0,35.956,35.9961,35.956,35.964,6000.0
2014-04-23 13:45:00,44.91,44.91,44.87,44.87,2000.0,35.956,35.956,35.924,35.924,2000.0
2014-04-23 13:50:00,44.87,44.91,44.87,44.88,11400.0,35.924,35.956,35.924,35.932,11400.0
2014-04-23 13:55:00,44.87,44.9,44.86,44.87,10000.0,35.924,35.948,35.916,35.924,10000.0
2014-04-23 14:00:00,44.89,44.9,44.87,44.88,7600.0,35.94,35.948,35.924,35.932,7600.0
2014-04-23 14:05:00,44.88,44.88,44.84,44.87,5700.0,35.932,35.932,35.9,35.924,5700.0
2014-04-23 14:10:00,44.88,44.88,44.86,44.86,3300.0,35.932,35.932,35.916,35.916,3300.0
2014-04-23 14:15:00,44.86,44.87,44.84,44.84,7500.0,35.916,35.924,35.9,35.9,7500.0
2014-04-23 14:20:00,44.84,44.86,44.84,44.86,3900.0,35.9,35.916,35.9,35.916,3900.0
2014-04-23 14:25:00,44.86,44.88,44.85,44.88,4900.0,35.916,35.932,35.908,35.932,4900.0
2014-04-23 14:30:00,44.88,44.9,44.88,44.89,3100.0,35.932,35.948,35.932,35.94,3100.0
2014-04-23 14:35:00,44.9,44.9,44.87,44.89,4900.0,35.948,35.948,35.924,35.94,4900.0
2014-04-23 14:40:00,44.88,44.91,44.88,44.91,8000.0,35.932,35.956,35.932,35.956,8000.0
2014-04-23 14:45:00,44.91,44.93,44.91,44.93,4200.0,35.956,35.9721,35.956,35.9721,4200.0
2014-04-23 14:50:00,44.92,44.96,44.92,44.95,9400.0,35.964,35.9961,35.964,35.9881,9400.0
2014-04-23 14:55:00,44.96,44.97,44.95,44.96,5500.0,35.9961,36.0041,35.9881,35.9961,5500.0
2014-04-23 15:00:00,44.97,44.98,44.96,44.97,7300.0,36.0041,36.0121,35.9961,36.0041,7300.0
2014-04-23 15:05:00,44.98,45.01,44.97,45.01,8100.0,36.0121,36.0361,36.0041,36.0361,8100.0
2014-04-23 15:10:00,45.0,45.04,45.0,45.04,10200.0,36.0281,36.0601,36.0281,36.0601,10200.0
2014-04-23 15:15:00,45.03,45.04,45.0,45.0,12700.0,36.0521,36.0601,36.0281,36.0281,12700.0
2014-04-23 15:20:00,45.0,45.03,44.99,44.99,16500.0,36.0281,36.0521,36.0201,36.0201,16500.0
2014-04-23 15:25:00,44.99,45.0,44.95,44.95,8100.0,36.0201,36.0281,35.9881,35.9881,8100.0
2014-04-23 15:30:00,44.95,44.96,44.94,44.96,13200.0,35.9881,35.9961,35.9801,35.9961,13200.0
2014-04-23 15:35:00,44.95,44.96,44.94,44.95,10800.0,35.9881,35.9961,35.9801,35.9881,10800.0
2014-04-23 15:40:00,44.95,44.96,44.94,44.94,12100.0,35.9881,35.9961,35.9801,35.9801,12100.0
2014-04-23 15:45:00,44.95,44.96,44.94,44.94,21900.0,35.9881,35.9961,35.9801,35.9801,21900.0
2014-04-23 15:50:00,44.95,44.96,44.94,44.95,31200.0,35.9881,35.9961,35.9801,35.9881,31200.0
2014-04-23 15:55:00,44.95,44.98,44.94,44.95,58600.0,35.9881,36.0121,35.9801,35.9881,58600.0
2014-04-24 09:30:00,45.04,45.2,45.03,45.2,26600.0,36.0601,36.1882,36.0521,36.1882,26600.0
2014-04-24 09:35:00,45.19,45.2,45.09,45.13,11700.0,36.1802,36.1882,36.1002,36.1322,11700.0
2014-04-24 09:40:00,45.13,45.13,45.02,45.04,11700.0,36.1322,36.1322,36.0441,36.0601,11700.0
2014-04-24 09:45:00,45.03,45.03,44.85,44.91,14500.0,36.0521,36.0521,35.908,35.956,14500.0
2014-04-24 09:50:00,44.93,44.97,44.9,44.91,5100.0,35.9721,36.0041,35.948,35.956,5100.0
2014-04-24 09:55:00,44.92,44.98,44.84,44.86,43700.0,35.964,36.0121,35.9,35.916,43700.0
2014-04-24 10:00:00,44.85,44.89,44.81,44.86,14900.0,35.908,35.94,35.876,35.916,14900.0
2014-04-24 10:05:00,44.84,44.85,44.73,44.79,18600.0,35.9,35.908,35.8119,35.86,18600.0
2014-04-24 10:10:00,44.81,44.92,44.79,44.89,13800.0,35.876,35.964,35.86,35.94,13800.0
2014-04-24 10:15:00,44.88,44.98,44.88,44.98,17300.0,35.932,36.0121,35.932,36.0121,17300.0
2014-04-24 10:20:00,44.98,45.0,44.91,44.92,8100.0,36.0121,36.0281,35.956,35.964,8100.0
2014-04-24 10:25:00,44.93,44.94,44.83,44.85,9400.0,35.9721,35.9801,35.892,35.908,9400.0
2014-04-24 10:30:00,44.87,44.91,44.86,44.88,11500.0,35.924,35.956,35.916,35.932,11500.0
2014-04-24 10:35:00,44.86,44.95,44.86,44.91,10800.0,35.916,35.9881,35.916,35.956,10800.0
2014-04-24 10:40:00,44.91,44.91,44.83,44.85,7500.0,35.956,35.956,35.892,35.908,7500.0
2014-04-24 10:45:00,44.83,44.85,44.78,44.8,5500.0,35.892,35.908,35.852,35.868,5500.0
2014-04-24 10:50:00,44.8,44.82,44.74,44.76,5000.0,35.868,35.884,35.8199,35.8359,5000.0
2014-04-24 10:55:00,44.77,44.79,44.73,44.79,5800.0,35.844,35.86,35.8119,35.86,5800.0
2014-04-24 11:00:00,44.8,44.83,44.77,44.83,7900.0,35.868,35.892,35.844,35.892,7900.0
2014-04-24 11:05:00,44.83,44.85,44.8,44.8,5700.0,35.892,35.908,35.868,35.868,5700.0
2014-04-24 11:10:00,44.82,44.86,44.82,44.84,8300.0,35.884,35.916,35.884,35.9,8300.0
2014-04-24 11:15:00,44.83,44.89,44.83,44.88,6600.0,35.892,35.94,35.892,35.932,6600.0
2014-04-24 11:20:00,44.89,44.91,44.88,44.91,12200.0,35.94,35.956,35.932,35.956,12200.0
2014-04-24 11:25:00,44.9,44.91,44.83,44.86,7700.0,35.948,35.956,35.892,35.916,7700.0
2014-04-24 11:30:00,44.87,44.89,44.85,44.88,7600.0,35.924,35.94,35.908,35.932,7600.0
2014-04-24 11:35:00,44.89,44.91,44.88,44.88,4300.0,35.94,35.956,35.932,35.932,4300.0
2014-04-24 11:40:00,44.88,44.88,44.84,44.86,16100.0,35.932,35.932,35.9,35.916,16100.0
2014-04-24 11:45:00,44.85,44.85,44.8,44.81,7500.0,35.908,35.908,35.868,35.876,7500.0
2014-04-24 11:50:00,44.81,44.83,44.78,44.79,6500.0,35.876,35.892,35.852,35.86,6500.0
2014-04-24 11:55:00,44.78,44.8,44.77,44.78,5500.0,35.852,35.868,35.844,35.852,5500.0
2014-04-24 12:00:00,44.77,44.83,44.77,44.78,5400.0,35.844,35.892,35.844,35.852,5400.0
2014-04-24 12:05:00,44.78,44.81,44.77,44.77,5000.0,35.852,35.876,35.844,35.844,5000.0
2014-04-24 12:10:00,44.76,44.78,44.73,44.75,3400.0,35.8359,35.852,35.8119,35.8279,3400.0
2014-04-24 12:15:00,44.75,44.76,44.73,44.73,8500.0,35.8279,35.8359,35.8119,35.8119,8500.0
2014-04-24 12:20:00,44.73,44.78,44.73,44.76,7100.0,35.8119,35.852,35.8119,35.8359,7100.0
2014-04-24 12:25:00,44.77,44.79,44.76,44.78,5100.0,35.844,35.86,35.8359,35.852,5100.0
2014-04-24 12:30:00,44.79,44.81,44.78,44.81,9000.0,35.86,35.876,35.852,35.876,9000.0
2014-04-24 12:35:00,44.81,44.81,44.78,44.8,2900.0,35.876,35.876,35.852,35.868,2900.0
2014-04-24 12:40:00,44.82,44.82,44.78,44.8,9300.0,35.884,35.884,35.852,35.868,9300.0
2014-04-24 12:45:00,44.81,44.82,44.8,44.8,4800.0,35.876,35.884,35.868,35.868,4800.0
2014-04-24 12:50:00,44.8,44.8,44.78,44.79,3100.0,35.868,35.868,35.852,35.86,3100.0
2014-04-24 12:55:00,44.8,44.82,44.77,44.82,9900.0,35.868,35.884,35.844,35.884,9900.0
2014-04-24 13:00:00,44.83,44.85,44.82,44.82,6300.0,35.892,35.908,35.884,35.884,6300.0
2014-04-24 13:05:00,44.81,44.84,44.81,44.84,6700.0,35.876,35.9,35.876,35.9,6700.0
2014-04-24 13:10:00,44.84,44.9,44.84,44.9,5300.0,35.9,35.948,35.9,35.948,5300.0
2014-04-24 13:15:00,44.9,44.9,44.85,44.87,8600.0,35.948,35.948,35.908,35.924,8600.0
2014-04-24 13:20:00,44.87,44.87,44.84,44.84,3700.0,35.924,35.924,35.9,35.9,3700.0
2014-04-24 13:25:00,44.84,44.84,44.81,44.82,8100.0,35.9,35.9,35.876,35.884,8100.0
2014-04-24 13:30:00,44.81,44.81,44.78,44.8,3300.0,35.876,35.876,35.852,35.868,3300.0
2014-04-24 13:35:00,44.79,44.8,44.75,44.75,7100.0,35.86,35.868,35.8279,35.8279,7100.0
2014-04-24 13:40:00,44.71,44.76,44.71,44.76,3900.0,35.7959,35.8359,35.7959,35.8359,3900.0
2014-04-24 13:45:00,44.78,44.78,44.59,44.6,37100.0,35.852,35.852,35.6998,35.7078,37100.0
2014-04-24 13:50:00,44.59,44.62,44.58,44.59,12800.0,35.6998,35.7239,35.6918,35.6998,12800.0
2014-04-24 13:55:00,44.58,44.6,44.55,44.55,16800.0,35.6918,35.7078,35.6678,35.6678,16800.0
2014-04-24 14:00:00,44.55,44.57,44.52,44.55,26400.0,35.6678,35.6838,35.6438,35.6678,26400.0
2014-04-24 14:05:00,44.56,44.63,44.56,44.6,12000.0,35.6758,35.7319,35.6758,35.7078,12000.0
2014-04-24 14:10:00,44.61,44.64,44.59,44.64,21000.0,35.7159,35.7399,35.6998,35.7399,21000.0
2014-04-24 14:15:00,44.65,44.67,44.63,44.65,12600.0,35.7479,35.7639,35.7319,35.7479,12600.0
2014-04-24 14:20:00,44.65,44.65,44.62,44.63,14000.0,35.7479,35.7479,35.7239,35.7319,14000.0
2014-04-24 14:25:00,44.63,44.67,44.63,44.67,9500.0,35.7319,35.7639,35.7319,35.7639,9500.0
2014-04-24 14:30:00,44.66,44.74,44.66,44.73,46200.0,35.7559,35.8199,35.7559,35.8119,46200.0
2014-04-24 14:35:00,44.73,44.73,44.71,44.73,15200.0,35.8119,35.8119,35.7959,35.8119,15200.0
2014-04-24 14:40:00,44.73,44.73,44.69,44.69,13500.0,35.8119,35.8119,35.7799,35.7799,13500.0
2014-04-24 14:45:00,44.68,44.7,44.67,44.67,8300.0,35.7719,35.7879,35.7639,35.7639,8300.0
2014-04-24 14:50:00,44.67,44.7,44.66,44.7,9400.0,35.7639,35.7879,35.7559,35.7879,9400.0
2014-04-24 14:55:00,44.7,44.72,44.67,44.72,15100.0,35.7879,35.8039,35.7639,35.8039,15100.0
2014-04-24 15:00:00,44.71,44.75,44.71,44.75,12800.0,35.7959,35.8279,35.7959,35.8279,12800.0
2014-04-24 15:05:00,44.75,44.78,44.75,44.75,12400.0,35.8279,35.852,35.8279,35.8279,12400.0
2014-04-24 15:10:00,44.74,44.76,44.74,44.76,12200.0,35.8199,35.8359,35.8199,35.8359,12200.0
2014-04-24 15:15:00,44.75,44.77,44.75,44.76,20700.0,35.8279,35.844,35.8279,35.8359,20700.0
2014-04-24 15:20:00,44.76,44.78,44.75,44.76,22800.0,35.8359,35.852,35.8279,35.8359,22800.0
2014-04-24 15:25:00,44.76,44.79,44.75,44.75,20800.0,35.8359,35.86,35.8279,35.8279,20800.0
2014-04-24 15:30:00,44.76,44.79,44.73,44.74,26100.0,35.8359,35.86,35.8119,35.8199,26100.0
2014-04-24 15:35:00,44.75,44.77,44.73,44.76,24700.0,35.8279,35.844,35.8119,35.8359,24700.0
2014-04-24 15:40:00,44.76,44.78,44.69,44.69,42300.0,35.8359,35.852,35.7799,35.7799,42300.0
2014-04-24 15:45:00,44.69,44.7,44.66,44.68,54800.0,35.7799,35.7879,35.7559,35.7719,54800.0
2014-04-24 15:50:00,44.69,44.7,44.67,44.67,46200.0,35.7799,35.7879,35.7639,35.7639,46200.0
2014-04-24 15:55:00,44.68,44.68,44.65,44.68,76300.0,35.7719,35.7719,35.7479,35.7719,76300.0
2014-04-25 09:30:00,44.53,44.59,44.22,44.23,36600.0,35.6518,35.6998,35.4036,35.4116,36600.0
2014-04-25 09:35:00,44.24,44.38,44.23,44.3,24100.0,35.4196,35.5317,35.4116,35.4677,24100.0
2014-04-25 09:40:00,44.29,44.33,44.27,44.32,28200.0,35.4597,35.4917,35.4436,35.4837,28200.0
2014-04-25 09:45:00,44.32,44.34,44.14,44.17,57400.0,35.4837,35.4997,35.3396,35.3636,57400.0
2014-04-25 09:50:00,44.17,44.35,44.17,44.34,8400.0,35.3636,35.5077,35.3636,35.4997,8400.0
2014-04-25 09:55:00,44.36,44.38,44.29,44.36,44600.0,35.5157,35.5317,35.4597,35.5157,44600.0
2014-04-25 10:00:00,44.37,44.37,44.24,44.28,15100.0,35.5237,35.5237,35.4196,35.4516,15100.0
2014-04-25 10:05:00,44.27,44.31,44.21,44.22,10300.0,35.4436,35.4757,35.3956,35.4036,10300.0
2014-04-25 10:10:00,44.22,44.33,44.22,44.28,19600.0,35.4036,35.4917,35.4036,35.4516,19600.0
2014-04-25 10:15:00,44.3,44.39,44.3,44.39,10700.0,35.4677,35.5397,35.4677,35.5397,10700.0
2014-04-25 10:20:00,44.4,44.43,44.35,44.35,16200.0,35.5477,35.5717,35.5077,35.5077,16200.0
2014-04-25 10:25:00,44.33,44.37,44.28,44.29,6300.0,35.4917,35.5237,35.4516,35.4597,6300.0
2014-04-25 10:30:00,44.29,44.36,44.28,44.35,5300.0,35.4597,35.5157,35.4516,35.5077,5300.0
2014-04-25 10:35:00,44.35,44.35,44.25,44.3,9200.0,35.5077,35.5077,35.4276,35.4677,9200.0
2014-04-25 10:40:00,44.31,44.34,44.29,44.31,8400.0,35.4757,35.4997,35.4597,35.4757,8400.0
2014-04-25 10:45:00,44.32,44.37,44.32,44.32,15800.0,35.4837,35.5237,35.4837,35.4837,15800.0
2014-04-25 10:50:00,44.31,44.37,44.31,44.37,8900.0,35.4757,35.5237,35.4757,35.5237,8900.0
2014-04-25 10:55:00,44.35,44.37,44.33,44.34,19100.0,35.5077,35.5237,35.4917,35.4997,19100.0
2014-04-25 11:00:00,44.33,44.36,44.3,44.33,8300.0,35.4917,35.5157,35.4677,35.4917,8300.0
2014-04-25 11:05:00,44.34,44.34,44.26,44.32,13300.0,35.4997,35.4997,35.4356,35.4837,13300.0
2014-04-25 11:10:00,44.31,44.33,44.28,44.3,15300.0,35.4757,35.4917,35.4516,35.4677,15300.0
2014-04-25 11:15:00,44.29,44.35,44.29,44.34,12400.0,35.4597,35.5077,35.4597,35.4997,12400.0
2014-04-25 11:20:00,44.33,44.36,44.33,44.35,6000.0,35.4917,35.5157,35.4917,35.5077,6000.0
2014-04-25 11:25:00,44.35,44.44,44.35,44.44,16700.0,35.5077,35.5797,35.5077,35.5797,16700.0
2014-04-25 11:30:00,44.47,44.49,44.4,44.43,10900.0,35.6038,35.6198,35.5477,35.5717,10900.0
2014-04-25 11:35:00,44.42,44.46,44.42,44.43,13600.0,35.5637,35.5958,35.5637,35.5717,13600.0
2014-04-25 11:40:00,44.44,44.45,44.41,44.43,9700.0,35.5797,35.5878,35.5557,35.5717,9700.0
2014-04-25 11:45:00,44.44,44.45,44.41,44.45,9400.0,35.5797,35.5878,35.5557,35.5878,9400.0
2014-04-25 11:50:00,44.45,44.46,44.43,44.45,20000.0,35.5878,35.5958,35.5717,35.5878,20000.0
2014-04-25 11:55:00,44.45,44.47,44.42,44.42,11000.0,35.5878,35.6038,35.5637,35.5637,11000.0
2014-04-25 12:00:00,44.42,44.42,44.4,44.41,5300.0,35.5637,35.5637,35.5477,35.5557,5300.0
2014-04-25 12:05:00,44.42,44.47,44.42,44.46,10500.0,35.5637,35.6038,35.5637,35.5958,10500.0
2014-04-25 12:10:00,44.44,44.49,44.44,44.46,12200.0,35.5797,35.6198,35.5797,35.5958,12200.0
2014-04-25 12:15:00,44.45,44.49,44.44,44.48,8000.0,35.5878,35.6198,35.5797,35.6118,8000.0
2014-04-25 12:20:00,44.47,44.48,44.4,44.45,23700.0,35.6038,35.6118,35.5477,35.5878,23700.0
2014-04-25 12:25:00,44.45,44.46,44.42,44.42,10500.0,35.5878,35.5958,35.5637,35.5637,10500.0
2014-04-25 12:30:00,44.41,44.45,44.4,44.44,4800.0,35.5557,35.5878,35.5477,35.5797,4800.0
2014-04-25 12:35:00,44.44,44.45,44.4,44.41,2400.0,35.5797,35.5878,35.5477,35.5557,2400.0
2014-04-25 12:40:00,44.42,44.42,44.36,44.39,8300.0,35.5637,35.5637,35.5157,35.5397,8300.0
2014-04-25 12:45:00,44.38,44.38,44.36,44.37,17900.0,35.5317,35.5317,35.5157,35.5237,17900.0
2014-04-25 12:50:00,44.38,44.41,44.38,44.4,2700.0,35.5317,35.5557,35.5317,35.5477,2700.0
2014-04-25 12:55:00,44.41,44.43,44.41,44.41,3100.0,35.5557,35.5717,35.5557,35.5557,3100.0
2014-04-25 13:00:00,44.42,44.42,44.35,44.37,5200.0,35.5637,35.5637,35.5077,35.5237,5200.0
2014-04-25 13:05:00,44.36,44.41,44.36,44.41,3500.0,35.5157,35.5557,35.5157,35.5557,3500.0
2014-04-25 13:10:00,44.41,44.44,44.41,44.43,5600.0,35.5557,35.5797,35.5557,35.5717,5600.0
2014-04-25 13:15:00,44.45,44.45,44.43,44.44,4100.0,35.5878,35.5878,35.5717,35.5797,4100.0
2014-04-25 13:20:00,44.44,44.47,44.44,44.45,7500.0,35.5797,35.6038,35.5797,35.5878,7500.0
2014-04-25 13:25:00,44.45,44.47,44.45,44.45,7900.0,35.5878,35.6038,35.5878,35.5878,7900.0
2014-04-25 13:30:00,44.45,44.45,44.41,44.41,5800.0,35.5878,35.5878,35.5557,35.5557,5800.0
2014-04-25 13:35:00,44.42,44.44,44.4,44.44,3100.0,35.5637,35.5797,35.5477,35.5797,3100.0
2014-04-25 13:40:00,44.45,44.46,44.42,44.44,7000.0,35.5878,35.5958,35.5637,35.5797,7000.0
2014-04-25 13:45:00,44.44,44.46,44.43,44.43,3200.0,35.5797,35.5958,35.5717,35.5717,3200.0
2014-04-25 13:50:00,44.43,44.44,44.4,44.42,2400.0,35.5717,35.5797,35.5477,35.5637,2400.0
2014-04-25 13:55:00,44.42,44.46,44.42,44.43,5000.0,35.5637,35.5958,35.5637,35.5717,5000.0
2014-04-25 14:00:00,44.43,44.44,44.37,44.38,2800.0,35.5717,35.5797,35.5237,35.5317,2800.0
2014-04-25 14:05:00,44.38,44.41,44.38,44.41,5700.0,35.5317,35.5557,35.5317,35.5557,5700.0
2014-04-25 14:10:00,44.41,44.41,44.36,44.37,7300.0,35.5557,35.5557,35.5157,35.5237,7300.0
2014-04-25 14:15:00,44.36,44.39,44.35,44.36,4000.0,35.5157,35.5397,35.5077,35.5157,4000.0
2014-04-25 14:20:00,44.36,44.37,44.35,44.36,3200.0,35.5157,35.5237,35.5077,35.5157,3200.0
2014-04-25 14:25:00,44.37,44.38,44.34,44.35,7500.0,35.5237,35.5317,35.4997,35.5077,7500.0
2014-04-25 14:30:00,44.35,44.37,44.32,44.36,8100.0,35.5077,35.5237,35.4837,35.5157,8100.0
2014-04-25 14:35:00,44.37,44.43,44.37,44.42,6900.0,35.5237,35.5717,35.5237,35.5637,6900.0
2014-04-25 14:40:00,44.42,44.43,44.36,44.37,5900.0,35.5637,35.5717,35.5157,35.5237,5900.0
2014-04-25 14:45:00,44.37,44.43,44.36,44.43,5900.0,35.5237,35.5717,35.5157,35.5717,5900.0
2014-04-25 14:50:00,44.44,44.48,44.44,44.45,6400.0,35.5797,35.6118,35.5797,35.5878,6400.0
2014-04-25 14:55:00,44.45,44.45,44.41,44.42,13600.0,35.5878,35.5878,35.5557,35.5637,13600.0
2014-04-25 15:00:00,44.42,44.47,44.4,44.47,6000.0,35.5637,35.6038,35.5477,35.6038,6000.0
2014-04-25 15:05:00,44.47,44.5,44.46,44.5,6600.0,35.6038,35.6278,35.5958,35.6278,6600.0
2014-04-25 15:10:00,44.49,44.5,44.45,44.49,12500.0,35.6198,35.6278,35.5878,35.6198,12500.0
2014-04-25 15:15:00,44.48,44.5,44.46,44.47,16900.0,35.6118,35.6278,35.5958,35.6038,16900.0
2014-04-25 15:20:00,44.47,44.5,44.46,44.47,17300.0,35.6038,35.6278,35.5958,35.6038,17300.0
2014-04-25 15:25:00,44.48,44.59,44.48,44.56,23000.0,35.6118,35.6998,35.6118,35.6758,23000.0
2014-04-25 15:30:00,44.56,44.59,44.53,44.53,19800.0,35.6758,35.6998,35.6518,35.6518,19800.0
2014-04-25 15:35:00,44.53,44.55,44.53,44.54,14200.0,35.6518,35.6678,35.6518,35.6598,14200.0
2014-04-25 15:40:00,44.53,44.57,44.51,44.55,22700.0,35.6518,35.6838,35.6358,35.6678,22700.0
2014-04-25 15:45:00,44.55,44.59,44.5,44.57,33700.0,35.6678,35.6998,35.6278,35.6838,33700.0
2014-04-25 15:50:00,44.55,44.57,44.53,44.55,35400.0,35.6678,35.6838,35.6518,35.6678,35400.0
2014-04-25 15:55:00,44.55,44.56,44.46,44.51,75300.0,35.6678,35.6758,35.5958,35.6358,75300.0
2014-04-28 09:30:00,44.74,44.76,44.63,44.7,27400.0,35.8199,35.8359,35.7319,35.7879,27400.0
2014-04-28 09:35:00,44.65,44.83,44.65,44.72,13400.0,35.7479,35.892,35.7479,35.8039,13400.0
2014-04-28 09:40:00,44.73,44.85,44.73,44.81,13200.0,35.8119,35.908,35.8119,35.876,13200.0
2014-04-28 09:45:00,44.79,44.81,44.7,44.7,16100.0,35.86,35.876,35.7879,35.7879,16100.0
2014-04-28 09:50:00,44.7,44.81,44.69,44.8,8600.0,35.7879,35.876,35.7799,35.868,8600.0
2014-04-28 09:55:00,44.79,44.82,44.79,44.82,7100.0,35.86,35.884,35.86,35.884,7100.0
2014-04-28 10:00:00,44.83,44.87,44.79,44.81,11000.0,35.892,35.924,35.86,35.876,11000.0
2014-04-28 10:05:00,44.82,44.84,44.78,44.84,8400.0,35.884,35.9,35.852,35.9,8400.0
2014-04-28 10:10:00,44.85,44.86,44.81,44.86,8800.0,35.908,35.916,35.876,35.916,8800.0
2014-04-28 10:15:00,44.86,44.96,44.86,44.93,11600.0,35.916,35.9961,35.916,35.9721,11600.0
2014-04-28 10:20:00,44.93,44.97,44.93,44.95,9900.0,35.9721,36.0041,35.9721,35.9881,9900.0
2014-04-28 10:25:00,44.95,44.96,44.88,44.89,8800.0,35.9881,35.9961,35.932,35.94,8800.0
2014-04-28 10:30:00,44.88,44.99,44.86,44.99,46300.0,35.932,36.0201,35.916,36.0201,46300.0
2014-04-28 10:35:00,45.0,45.02,44.92,44.95,74200.0,36.0281,36.0441,35.964,35.9881,74200.0
2014-04-28 10:40:00,44.95,44.97,44.93,44.93,27000.0,35.9881,36.0041,35.9721,35.9721,27000.0
2014-04-28 10:45:00,44.94,44.94,44.89,44.89,41400.0,35.9801,35.9801,35.94,35.94,41400.0
2014-04-28 10:50:00,44.9,44.92,44.83,44.83,8800.0,35.948,35.964,35.892,35.892,8800.0
2014-04-28 10:55:00,44.83,44.84,44.76,44.76,6100.0,35.892,35.9,35.8359,35.8359,6100.0
2014-04-28 11:00:00,44.77,44.8,44.77,44.79,9700.0,35.844,35.868,35.844,35.86,9700.0
2014-04-28 11:05:00,44.78,44.78,44.69,44.7,13400.0,35.852,35.852,35.7799,35.7879,13400.0
2014-04-28 11:10:00,44.71,44.71,44.65,44.65,6800.0,35.7959,35.7959,35.7479,35.7479,6800.0
2014-04-28 11:15:00,44.64,44.64,44.6,44.63,10700.0,35.7399,35.7399,35.7078,35.7319,10700.0
2014-04-28 11:20:00,44.64,44.66,44.58,44.58,7300.0,35.7399,35.7559,35.6918,35.6918,7300.0
2014-04-28 11:25:00,44.58,44.59,44.57,44.58,10300.0,35.6918,35.6998,35.6838,35.6918,10300.0
2014-04-28 11:30:00,44.58,44.59,44.57,44.57,10000.0,35.6918,35.6998,35.6838,35.6838,10000.0
2014-04-28 11:35:00,44.58,44.62,44.58,44.62,9600.0,35.6918,35.7239,35.6918,35.7239,9600.0
2014-04-28 11:40:00,44.63,44.67,44.62,44.65,6600.0,35.7319,35.7639,35.7239,35.7479,6600.0
2014-04-28 11:45:00,44.65,44.68,44.63,44.64,6200.0,35.7479,35.7719,35.7319,35.7399,6200.0
2014-04-28 11:50:00,44.65,44.68,44.59,44.6,11700.0,35.7479,35.7719,35.6998,35.7078,11700.0
2014-04-28 11:55:00,44.59,44.59,44.48,44.49,4500.0,35.6998,35.6998,35.6118,35.6198,4500.0
2014-04-28 12:00:00,44.48,44.52,44.46,44.51,8100.0,35.6118,35.6438,35.5958,35.6358,8100.0
2014-04-28 12:05:00,44.5,44.5,44.45,44.45,7000.0,35.6278,35.6278,35.5878,35.5878,7000.0
2014-04-28 12:10:00,44.46,44.54,44.45,44.51,4800.0,35.5958,35.6598,35.5878,35.6358,4800.0
2014-04-28 12:15:00,44.51,44.53,44.51,44.52,2800.0,35.6358,35.6518,35.6358,35.6438,2800.0
2014-04-28 12:20:00,44.51,44.54,44.51,44.52,5900.0,35.6358,35.6598,35.6358,35.6438,5900.0
2014-04-28 12:25:00,44.52,44.54,44.51,44.53,6500.0,35.6438,35.6598,35.6358,35.6518,6500.0
2014-04-28 12:30:00,44.53,44.56,44.52,44.56,7200.0,35.6518,35.6758,35.6438,35.6758,7200.0
2014-04-28 12:35:00,44.55,44.55,44.51,44.51,13300.0,35.6678,35.6678,35.6358,35.6358,13300.0
2014-04-28 12:40:00,44.52,44.57,44.52,44.54,13400.0,35.6438,35.6838,35.6438,35.6598,13400.0
2014-04-28 12:45:00,44.54,44.57,44.53,44.53,7400.0,35.6598,35.6838,35.6518,35.6518,7400.0
2014-04-28 12:50:00,44.54,44.54,44.5,44.54,8800.0,35.6598,35.6598,35.6278,35.6598,8800.0
2014-04-28 12:55:00,44.54,44.54,44.48,44.49,2700.0,35.6598,35.6598,35.6118,35.6198,2700.0
2014-04-28 13:00:00,44.49,44.49,44.41,44.41,7700.0,35.6198,35.6198,35.5557,35.5557,7700.0
2014-04-28 13:05:00,44.43,44.43,44.34,44.37,8100.0,35.5717,35.5717,35.4997,35.5237,8100.0
2014-04-28 13:10:00,44.37,44.4,44.34,44.34,7500.0,35.5237,35.5477,35.4997,35.4997,7500.0
2014-04-28 13:15:00,44.36,44.36,44.33,44.35,5100.0,35.5157,35.5157,35.4917,35.5077,5100.0
2014-04-28 13:20:00,44.35,44.35,44.23,44.27,11800.0,35.5077,35.5077,35.4116,35.4436,11800.0
2014-04-28 13:25:00,44.28,44.31,44.25,44.31,3000.0,35.4516,35.4757,35.4276,35.4757,3000.0
2014-04-28 13:30:00,44.3,44.31,44.24,44.26,9600.0,35.4677,35.4757,35.4196,35.4356,9600.0
2014-04-28 13:35:00,44.27,44.3,44.25,44.3,6900.0,35.4436,35.4677,35.4276,35.4677,6900.0
2014-04-28 13:40:00,44.29,44.33,44.29,44.32,8900.0,35.4597,35.4917,35.4597,35.4837,8900.0
2014-04-28 13:45:00,44.32,44.35,44.29,44.35,5000.0,35.4837,35.5077,35.4597,35.5077,5000.0
2014-04-28 13:50:00,44.36,44.44,44.36,44.4,7800.0,35.5157,35.5797,35.5157,35.5477,7800.0
2014-04-28 13:55:00,44.4,44.43,44.37,44.38,5900.0,35.5477,35.5717,35.5237,35.5317,5900.0
2014-04-28 14:00:00,44.39,44.4,44.32,44.38,10200.0,35.5397,35.5477,35.4837,35.5317,10200.0
2014-04-28 14:05:00,44.37,44.4,44.34,44.4,5800.0,35.5237,35.5477,35.4997,35.5477,5800.0
2014-04-28 14:10:00,44.41,44.46,44.41,44.45,7500.0,35.5557,35.5958,35.5557,35.5878,7500.0
2014-04-28 14:15:00,44.44,44.52,44.44,44.51,6100.0,35.5797,35.6438,35.5797,35.6358,6100.0
2014-04-28 14:20:00,44.51,44.57,44.51,44.57,6700.0,35.6358,35.6838,35.6358,35.6838,6700.0
2014-04-28 14:25:00,44.56,44.57,44.52,44.54,6800.0,35.6758,35.6838,35.6438,35.6598,6800.0
2014-04-28 14:30:00,44.55,44.57,44.5,44.5,7700.0,35.6678,35.6838,35.6278,35.6278,7700.0
2014-04-28 14:35:00,44.5,44.54,44.48,44.49,7900.0,35.6278,35.6598,35.6118,35.6198,7900.0
2014-04-28 14:40:00,44.48,44.49,44.44,44.45,5200.0,35.6118,35.6198,35.5797,35.5878,5200.0
2014-04-28 14:45:00,44.46,44.54,44.46,44.54,6900.0,35.5958,35.6598,35.5958,35.6598,6900.0
2014-04-28 14:50:00,44.55,44.59,44.53,44.54,8600.0,35.6678,35.6998,35.6518,35.6598,8600.0
2014-04-28 14:55:00,44.55,44.57,44.51,44.51,7700.0,35.6678,35.6838,35.6358,35.6358,7700.0
2014-04-28 15:00:00,44.52,44.56,44.5,44.54,11100.0,35.6438,35.6758,35.6278,35.6598,11100.0
2014-04-28 15:05:00,44.54,44.62,44.52,44.62,9000.0,35.6598,35.7239,35.6438,35.7239,9000.0
2014-04-28 15:10:00,44.62,44.7,44.61,44.69,12500.0,35.7239,35.7879,35.7159,35.7799,12500.0
2014-04-28 15:15:00,44.7,44.76,44.66,44.75,15600.0,35.7879,35.8359,35.7559,35.8279,15600.0
2014-04-28 15:20:00,44.76,44.78,44.7,44.77,23900.0,35.8359,35.852,35.7879,35.844,23900.0
2014-04-28 15:25:00,44.77,44.77,44.73,44.74,11400.0,35.844,35.844,35.8119,35.8199,11400.0
2014-04-28 15:30:00,44.74,44.78,44.72,44.73,19200.0,35.8199,35.852,35.8039,35.8119,19200.0
2014-04-28 15:35:00,44.74,44.77,44.74,44.74,15200.0,35.8199,35.844,35.8199,35.8199,15200.0
2014-04-28 15:40:00,44.74,44.77,44.73,44.75,17100.0,35.8199,35.844,35.8119,35.8279,17100.0
2014-04-28 15:45:00,44.74,44.74,44.69,44.7,14600.0,35.8199,35.8199,35.7799,35.7879,14600.0
2014-04-28 15:50:00,44.7,44.71,44.67,44.67,39200.0,35.7879,35.7959,35.7639,35.7639,39200.0
2014-04-28 15:55:00,44.67,44.67,44.63,44.65,52000.0,35.7639,35.7639,35.7319,35.7479,52000.0
2014-04-29 09:30:00,44.65,44.84,44.65,44.79,22300.0,35.7479,35.9,35.7479,35.86,22300.0
2014-04-29 09:35:00,44.8,44.84,44.75,44.84,12600.0,35.868,35.9,35.8279,35.9,12600.0
2014-04-29 09:40:00,44.82,44.88,44.78,44.88,9200.0,35.884,35.932,35.852,35.932,9200.0
2014-04-29 09:45:00,44.89,44.89,44.83,44.87,4300.0,35.94,35.94,35.892,35.924,4300.0
2014-04-29 09:50:00,44.89,44.94,44.8,44.82,35900.0,35.94,35.9801,35.868,35.884,35900.0
2014-04-29 09:55:00,44.82,44.84,44.77,44.77,24300.0,35.884,35.9,35.844,35.844,24300.0
2014-04-29 10:00:00,44.78,44.82,44.75,44.81,33900.0,35.852,35.884,35.8279,35.876,33900.0
2014-04-29 10:05:00,44.81,44.89,44.8,44.85,44800.0,35.876,35.94,35.868,35.908,44800.0
2014-04-29 10:10:00,44.85,44.86,44.81,44.81,49400.0,35.908,35.916,35.876,35.876,49400.0
2014-04-29 10:15:00,44.8,44.82,44.76,44.8,20700.0,35.868,35.884,35.8359,35.868,20700.0
2014-04-29 10:20:00,44.79,44.85,44.78,44.83,47500.0,35.86,35.908,35.852,35.892,47500.0
2014-04-29 10:25:00,44.83,44.85,44.74,44.77,53200.0,35.892,35.908,35.8199,35.844,53200.0
2014-04-29 10:30:00,44.78,44.8,44.75,44.76,11100.0,35.852,35.868,35.8279,35.8359,11100.0
2014-04-29 10:35:00,44.76,44.81,44.75,44.8,22100.0,35.8359,35.876,35.8279,35.868,22100.0
2014-04-29 10:40:00,44.8,44.82,44.79,44.81,14700.0,35.868,35.884,35.86,35.876,14700.0
2014-04-29 10:45:00,44.82,44.84,44.81,44.83,13800.0,35.884,35.9,35.876,35.892,13800.0
2014-04-29 10:50:00,44.83,44.85,44.83,44.84,24100.0,35.892,35.908,35.892,35.9,24100.0
2014-04-29 10:55:00,44.84,44.84,44.75,44.75,10400.0,35.9,35.9,35.8279,35.8279,10400.0
2014-04-29 11:00:00,44.75,44.76,44.71,44.71,36400.0,35.8279,35.8359,35.7959,35.7959,36400.0
2014-04-29 11:05:00,44.71,44.71,44.66,44.69,12800.0,35.7959,35.7959,35.7559,35.7799,12800.0
2014-04-29 11:10:00,44.69,44.7,44.62,44.62,6700.0,35.7799,35.7879,35.7239,35.7239,6700.0
2014-04-29 11:15:00,44.62,44.63,44.58,44.59,11900.0,35.7239,35.7319,35.6918,35.6998,11900.0
2014-04-29 11:20:00,44.58,44.63,44.58,44.63,6000.0,35.6918,35.7319,35.6918,35.7319,6000.0
2014-04-29 11:25:00,44.63,44.63,44.58,44.61,9400.0,35.7319,35.7319,35.6918,35.7159,9400.0
2014-04-29 11:30:00,44.61,44.62,44.6,44.61,5200.0,35.7159,35.7239,35.7078,35.7159,5200.0
2014-04-29 11:35:00,44.61,44.64,44.59,44.62,14100.0,35.7159,35.7399,35.6998,35.7239,14100.0
2014-04-29 11:40:00,44.63,44.63,44.59,44.6,13500.0,35.7319,35.7319,35.6998,35.7078,13500.0
2014-04-29 11:45:00,44.6,44.63,44.58,44.6,34800.0,35.7078,35.7319,35.6918,35.7078,34800.0
2014-04-29 11:50:00,44.6,44.61,44.55,44.56,25100.0,35.7078,35.7159,35.6678,35.6758,25100.0
2014-04-29 11:55:00,44.57,44.59,44.56,44.58,12600.0,35.6838,35.6998,35.6758,35.6918,12600.0
2014-04-29 12:00:00,44.58,44.61,44.58,44.6,10400.0,35.6918,35.7159,35.6918,35.7078,10400.0
2014-04-29 12:05:00,44.6,44.64,44.6,44.63,13100.0,35.7078,35.7399,35.7078,35.7319,13100.0
2014-04-29 12:10:00,44.62,44.63,44.62,44.62,1700.0,35.7239,35.7319,35.7239,35.7239,1700.0
2014-04-29 12:15:00,44.63,44.63,44.57,44.62,44500.0,35.7319,35.7319,35.6838,35.7239,44500.0
2014-04-29 12:20:00,44.62,44.63,44.6,44.6,15800.0,35.7239,35.7319,35.7078,35.7078,15800.0
2014-04-29 12:25:00,44.61,44.61,44.59,44.59,12200.0,35.7159,35.7159,35.6998,35.6998,12200.0
2014-04-29 12:30:00,44.6,44.62,44.59,44.59,13600.0,35.7078,35.7239,35.6998,35.6998,13600.0
2014-04-29 12:35:00,44.6,44.63,44.58,44.58,11900.0,35.7078,35.7319,35.6918,35.6918,11900.0
2014-04-29 12:40:00,44.59,44.63,44.59,44.63,19100.0,35.6998,35.7319,35.6998,35.7319,19100.0
2014-04-29 12:45:00,44.62,44.63,44.59,44.59,8700.0,35.7239,35.7319,35.6998,35.6998,8700.0
2014-04-29 12:50:00,44.6,44.6,44.58,44.58,6000.0,35.7078,35.7078,35.6918,35.6918,6000.0
2014-04-29 12:55:00,44.58,44.59,44.57,44.59,7700.0,35.6918,35.6998,35.6838,35.6998,7700.0
2014-04-29 13:00:00,44.59,44.61,44.59,44.61,8400.0,35.6998,35.7159,35.6998,35.7159,8400.0
2014-04-29 13:05:00,44.6,44.61,44.55,44.56,13200.0,35.7078,35.7159,35.6678,35.6758,13200.0
2014-04-29 13:10:00,44.56,44.57,44.52,44.54,8500.0,35.6758,35.6838,35.6438,35.6598,8500.0
2014-04-29 13:15:00,44.52,44.53,44.49,44.5,27300.0,35.6438,35.6518,35.6198,35.6278,27300.0
2014-04-29 13:20:00,44.5,44.51,44.47,44.48,20700.0,35.6278,35.6358,35.6038,35.6118,20700.0
2014-04-29 13:25:00,44.47,44.48,44.46,44.47,15900.0,35.6038,35.6118,35.5958,35.6038,15900.0
2014-04-29 13:30:00,44.46,44.48,44.46,44.48,19300.0,35.5958,35.6118,35.5958,35.6118,19300.0
2014-04-29 13:35:00,44.48,44.53,44.48,44.5,16500.0,35.6118,35.6518,35.6118,35.6278,16500.0
2014-04-29 13:40:00,44.49,44.51,44.48,44.5,24300.0,35.6198,35.6358,35.6118,35.6278,24300.0
2014-04-29 13:45:00,44.5,44.52,44.5,44.5,12100.0,35.6278,35.6438,35.6278,35.6278,12100.0
2014-04-29 13:50:00,44.5,44.51,44.48,44.51,18500.0,35.6278,35.6358,35.6118,35.6358,18500.0
2014-04-29 13:55:00,44.52,44.52,44.5,44.51,10000.0,35.6438,35.6438,35.6278,35.6358,10000.0
2014-04-29 14:00:00,44.51,44.52,44.5,44.52,41600.0,35.6358,35.6438,35.6278,35.6438,41600.0
2014-04-29 14:05:00,44.52,44.52,44.5,44.51,9100.0,35.6438,35.6438,35.6278,35.6358,9100.0
2014-04-29 14:10:00,44.52,44.52,44.51,44.51,5200.0,35.6438,35.6438,35.6358,35.6358,5200.0
2014-04-29 14:15:00,44.52,44.53,44.51,44.52,18400.0,35.6438,35.6518,35.6358,35.6438,18400.0
2014-04-29 14:20:00,44.53,44.55,44.5,44.51,87100.0,35.6518,35.6678,35.6278,35.6358,87100.0
2014-04-29 14:25:00,44.52,44.53,44.5,44.5,31800.0,35.6438,35.6518,35.6278,35.6278,31800.0
2014-04-29 14:30:00,44.51,44.51,44.48,44.49,20100.0,35.6358,35.6358,35.6118,35.6198,20100.0
2014-04-29 14:35:00,44.49,44.5,44.49,44.5,2300.0,35.6198,35.6278,35.6198,35.6278,2300.0
2014-04-29 14:40:00,44.5,44.53,44.48,44.53,33300.0,35.6278,35.6518,35.6118,35.6518,33300.0
2014-04-29 14:45:00,44.52,44.56,44.52,44.56,17300.0,35.6438,35.6758,35.6438,35.6758,17300.0
2014-04-29 14:50:00,44.56,44.59,44.55,44.57,13800.0,35.6758,35.6998,35.6678,35.6838,13800.0
2014-04-29 14:55:00,44.58,44.58,44.54,44.54,13100.0,35.6918,35.6918,35.6598,35.6598,13100.0
2014-04-29 15:00:00,44.54,44.54,44.5,44.52,12700.0,35.6598,35.6598,35.6278,35.6438,12700.0
2014-04-29 15:05:00,44.52,44.53,44.51,44.53,13100.0,35.6438,35.6518,35.6358,35.6518,13100.0
2014-04-29 15:10:00,44.52,44.58,44.52,44.57,14100.0,35.6438,35.6918,35.6438,35.6838,14100.0
2014-04-29 15:15:00,44.57,44.58,44.56,44.58,8100.0,35.6838,35.6918,35.6758,35.6918,8100.0
2014-04-29 15:20:00,44.57,44.6,44.54,44.54,20100.0,35.6838,35.7078,35.6598,35.6598,20100.0
2014-04-29 15:25:00,44.54,44.55,44.53,44.54,11200.0,35.6598,35.6678,35.6518,35.6598,11200.0
2014-04-29 15:30:00,44.54,44.54,44.51,44.52,9700.0,35.6598,35.6598,35.6358,35.6438,9700.0
2014-04-29 15:35:00,44.52,44.53,44.51,44.53,19600.0,35.6438,35.6518,35.6358,35.6518,19600.0
2014-04-29 15:40:00,44.52,44.53,44.51,44.53,22400.0,35.6438,35.6518,35.6358,35.6518,22400.0
2014-04-29 15:45:00,44.53,44.57,44.53,44.57,37900.0,35.6518,35.6838,35.6518,35.6838,37900.0
2014-04-29 15:50:00,44.56,44.57,44.56,44.56,32300.0,35.6758,35.6838,35.6758,35.6758,32300.0
2014-04-29 15:55:00,44.56,44.56,44.51,44.54,104100.0,35.6758,35.6758,35.6358,35.6598,104100.0
2014-04-30 09:30:00,44.48,44.48,44.28,44.38,16900.0,35.6118,35.6118,35.4516,35.5317,16900.0
2014-04-30 09:35:00,44.39,44.47,44.34,44.47,4000.0,35.5397,35.6038,35.4997,35.6038,4000.0
2014-04-30 09:40:00,44.48,44.5,44.3,44.35,10500.0,35.6118,35.6278,35.4677,35.5077,10500.0
2014-04-30 09:45:00,44.35,44.45,44.35,44.36,7200.0,35.5077,35.5878,35.5077,35.5157,7200.0
2014-04-30 09:50:00,44.37,44.46,44.36,44.44,10400.0,35.5237,35.5958,35.5157,35.5797,10400.0
2014-04-30 09:55:00,44.43,44.43,44.37,44.39,4700.0,35.5717,35.5717,35.5237,35.5397,4700.0
2014-04-30 10:00:00,44.41,44.42,44.36,44.4,22400.0,35.5557,35.5637,35.5157,35.5477,22400.0
2014-04-30 10:05:00,44.42,44.46,44.4,44.45,9100.0,35.5637,35.5958,35.5477,35.5878,9100.0
2014-04-30 10:10:00,44.45,44.48,44.45,44.47,12700.0,35.5878,35.6118,35.5878,35.6038,12700.0
2014-04-30 10:15:00,44.47,44.53,44.45,44.52,10400.0,35.6038,35.6518,35.5878,35.6438,10400.0
2014-04-30 10:20:00,44.5,44.55,44.46,44.54,13100.0,35.6278,35.6678,35.5958,35.6598,13100.0
2014-04-30 10:25:00,44.53,44.54,44.48,44.48,11600.0,35.6518,35.6598,35.6118,35.6118,11600.0
2014-04-30 10:30:00,44.49,44.54,44.48,44.52,13000.0,35.6198,35.6598,35.6118,35.6438,13000.0
2014-04-30 10:35:00,44.51,44.54,44.44,44.53,34300.0,35.6358,35.6598,35.5797,35.6518,34300.0
2014-04-30 10:40:00,44.53,44.56,44.48,44.56,8400.0,35.6518,35.6758,35.6118,35.6758,8400.0
2014-04-30 10:45:00,44.58,44.72,44.57,44.72,28500.0,35.6918,35.8039,35.6838,35.8039,28500.0
2014-04-30 10:50:00,44.71,44.86,44.71,44.86,11900.0,35.7959,35.916,35.7959,35.916,11900.0
2014-04-30 10:55:00,44.86,44.86,44.75,44.76,17300.0,35.916,35.916,35.8279,35.8359,17300.0
2014-04-30 11:00:00,44.75,44.78,44.73,44.74,18500.0,35.8279,35.852,35.8119,35.8199,18500.0
2014-04-30 11:05:00,44.75,44.75,44.65,44.65,10200.0,35.8279,35.8279,35.7479,35.7479,10200.0
2014-04-30 11:10:00,44.64,44.68,44.64,44.65,15000.0,35.7399,35.7719,35.7399,35.7479,15000.0
2014-04-30 11:15:00,44.65,44.66,44.64,44.65,16800.0,35.7479,35.7559,35.7399,35.7479,16800.0
2014-04-30 11:20:00,44.65,44.75,44.64,44.75,22100.0,35.7479,35.8279,35.7399,35.8279,22100.0
2014-04-30 11:25:00,44.75,44.76,44.69,44.7,12700.0,35.8279,35.8359,35.7799,35.7879,12700.0
2014-04-30 11:30:00,44.71,44.71,44.62,44.62,9300.0,35.7959,35.7959,35.7239,35.7239,9300.0
2014-04-30 11:35:00,44.62,44.63,44.56,44.57,5100.0,35.7239,35.7319,35.6758,35.6838,5100.0
2014-04-30 11:40:00,44.56,44.66,44.56,44.64,8900.0,35.6758,35.7559,35.6758,35.7399,8900.0
2014-04-30 11:45:00,44.64,44.68,44.63,44.66,10700.0,35.7399,35.7719,35.7319,35.7559,10700.0
2014-04-30 11:50:00,44.66,44.68,44.66,44.66,5300.0,35.7559,35.7719,35.7559,35.7559,5300.0
2014-04-30 11:55:00,44.65,44.65,44.57,44.57,4400.0,35.7479,35.7479,35.6838,35.6838,4400.0
2014-04-30 12:00:00,44.57,44.64,44.57,44.63,11000.0,35.6838,35.7399,35.6838,35.7319,11000.0
2014-04-30 12:05:00,44.64,44.66,44.64,44.66,4800.0,35.7399,35.7559,35.7399,35.7559,4800.0
2014-04-30 12:10:00,44.66,44.75,44.66,44.73,13500.0,35.7559,35.8279,35.7559,35.8119,13500.0
2014-04-30 12:15:00,44.74,44.74,44.65,44.7,6500.0,35.8199,35.8199,35.7479,35.7879,6500.0
2014-04-30 12:20:00,44.69,44.69,44.66,44.67,5800.0,35.7799,35.7799,35.7559,35.7639,5800.0
2014-04-30 12:25:00,44.68,44.68,44.63,44.67,7000.0,35.7719,35.7719,35.7319,35.7639,7000.0
2014-04-30 12:30:00,44.68,44.69,44.67,44.68,3700.0,35.7719,35.7799,35.7639,35.7719,3700.0
2014-04-30 12:35:00,44.69,44.71,44.67,44.71,7000.0,35.7799,35.7959,35.7639,35.7959,7000.0
2014-04-30 12:40:00,44.72,44.78,44.71,44.76,13500.0,35.8039,35.852,35.7959,35.8359,13500.0
2014-04-30 12:45:00,44.76,44.78,44.73,44.78,9800.0,35.8359,35.852,35.8119,35.852,9800.0
2014-04-30 12:50:00,44.78,44.79,44.75,44.79,15600.0,35.852,35.86,35.8279,35.86,15600.0
2014-04-30 12:55:00,44.79,44.85,44.79,44.84,19300.0,35.86,35.908,35.86,35.9,19300.0
2014-04-30 13:00:00,44.85,44.85,44.82,44.82,8500.0,35.908,35.908,35.884,35.884,8500.0
2014-04-30 13:05:00,44.83,44.83,44.74,44.74,21000.0,35.892,35.892,35.8199,35.8199,21000.0
2014-04-30 13:10:00,44.74,44.75,44.7,44.7,16600.0,35.8199,35.8279,35.7879,35.7879,16600.0
2014-04-30 13:15:00,44.7,44.71,44.66,44.66,4800.0,35.7879,35.7959,35.7559,35.7559,4800.0
2014-04-30 13:20:00,44.65,44.68,44.64,44.68,8200.0,35.7479,35.7719,35.7399,35.7719,8200.0
2014-04-30 13:25:00,44.69,44.79,44.68,44.78,20200.0,35.7799,35.86,35.7719,35.852,20200.0
2014-04-30 13:30:00,44.77,44.77,44.71,44.71,12100.0,35.844,35.844,35.7959,35.7959,12100.0
2014-04-30 13:35:00,44.71,44.76,44.71,44.76,6800.0,35.7959,35.8359,35.7959,35.8359,6800.0
2014-04-30 13:40:00,44.76,44.81,44.75,44.8,12700.0,35.8359,35.876,35.8279,35.868,12700.0
2014-04-30 13:45:00,44.8,44.83,44.79,44.83,11200.0,35.868,35.892,35.86,35.892,11200.0
2014-04-30 13:50:00,44.83,44.87,44.82,44.87,7900.0,35.892,35.924,35.884,35.924,7900.0
2014-04-30 13:55:00,44.88,44.88,44.86,44.86,16200.0,35.932,35.932,35.916,35.916,16200.0
2014-04-30 14:00:00,44.86,44.91,44.8,44.9,28200.0,35.916,35.956,35.868,35.948,28200.0
2014-04-30 14:05:00,44.89,44.9,44.77,44.83,13400.0,35.94,35.948,35.844,35.892,13400.0
2014-04-30 14:10:00,44.82,44.84,44.77,44.77,12200.0,35.884,35.9,35.844,35.844,12200.0
2014-04-30 14:15:00,44.78,44.88,44.78,44.84,19000.0,35.852,35.932,35.852,35.9,19000.0
2014-04-30 14:20:00,44.85,44.9,44.85,44.89,9000.0,35.908,35.948,35.908,35.94,9000.0
2014-04-30 14:25:00,44.9,44.9,44.86,44.87,9100.0,35.948,35.948,35.916,35.924,9100.0
2014-04-30 14:30:00,44.87,44.91,44.87,44.91,11400.0,35.924,35.956,35.924,35.956,11400.0
2014-04-30 14:35:00,44.91,44.93,44.89,44.89,12900.0,35.956,35.9721,35.94,35.94,12900.0
2014-04-30 14:40:00,44.89,44.98,44.89,44.98,12800.0,35.94,36.0121,35.94,36.0121,12800.0
2014-04-30 14:45:00,44.98,45.09,44.97,45.07,30700.0,36.0121,36.1002,36.0041,36.0841,30700.0
2014-04-30 14:50:00,45.08,45.13,45.05,45.1,19400.0,36.0921,36.1322,36.0681,36.1082,19400.0
2014-04-30 14:55:00,45.1,45.11,45.03,45.07,11300.0,36.1082,36.1162,36.0521,36.0841,11300.0
2014-04-30 15:00:00,45.05,45.06,44.97,44.98,27600.0,36.0681,36.0761,36.0041,36.0121,27600.0
2014-04-30 15:05:00,44.97,44.97,44.91,44.91,28900.0,36.0041,36.0041,35.956,35.956,28900.0
2014-04-30 15:10:00,44.91,44.96,44.91,44.96,18000.0,35.956,35.9961,35.956,35.9961,18000.0
2014-04-30 15:15:00,44.96,44.96,44.84,44.95,32300.0,35.9961,35.9961,35.9,35.9881,32300.0
2014-04-30 15:20:00,44.95,44.95,44.91,44.93,23000.0,35.9881,35.9881,35.956,35.9721,23000.0
2014-04-30 15:25:00,44.92,45.0,44.92,45.0,17000.0,35.964,36.0281,35.964,36.0281,17000.0
2014-04-30 15:30:00,45.0,45.09,44.99,45.08,28900.0,36.0281,36.1002,36.0201,36.0921,28900.0
2014-04-30 15:35:00,45.09,45.11,45.07,45.1,64100.0,36.1002,36.1162,36.0841,36.1082,64100.0
2014-04-30 15:40:00,45.1,45.11,45.06,45.07,37000.0,36.1082,36.1162,36.0761,36.0841,37000.0
2014-04-30 15:45:00,45.06,45.06,44.95,44.99,56900.0,36.0761,36.0761,35.9881,36.0201,56900.0
2014-04-30 15:50:00,44.99,45.0,44.99,44.99,24000.0,36.0201,36.0281,36.0201,36.0201,24000.0
2014-04-30 15:55:00,44.99,45.02,44.94,45.01,162700.0,36.0201,36.0441,35.9801,36.0361,162700.0
2014-05-01 09:30:00,45.11,45.16,44.83,45.0,15400.0,36.1162,36.1562,35.892,36.0281,15400.0
2014-05-01 09:35:00,44.99,45.0,44.9,45.0,8200.0,36.0201,36.0281,35.948,36.0281,8200.0
2014-05-01 09:40:00,45.1,45.15,45.06,45.14,6300.0,36.1082,36.1482,36.0761,36.1402,6300.0
2014-05-01 09:45:00,45.14,45.15,45.06,45.06,4600.0,36.1402,36.1482,36.0761,36.0761,4600.0
2014-05-01 09:50:00,45.05,45.07,44.98,44.98,12100.0,36.0681,36.0841,36.0121,36.0121,12100.0
2014-05-01 09:55:00,44.99,45.03,44.96,44.96,3100.0,36.0201,36.0521,35.9961,35.9961,3100.0
2014-05-01 10:00:00,44.98,44.98,44.91,44.98,6500.0,36.0121,36.0121,35.956,36.0121,6500.0
2014-05-01 10:05:00,44.97,45.01,44.94,45.0,11500.0,36.0041,36.0361,35.9801,36.0281,11500.0
2014-05-01 10:10:00,45.0,45.03,44.94,44.95,5300.0,36.0281,36.0521,35.9801,35.9881,5300.0
2014-05-01 10:15:00,44.96,45.0,44.9,44.99,52700.0,35.9961,36.0281,35.948,36.0201,52700.0
2014-05-01 10:20:00,45.0,45.11,44.98,45.09,34900.0,36.0281,36.1162,36.0121,36.1002,34900.0
2014-05-01 10:25:00,45.11,45.18,45.09,45.12,8400.0,36.1162,36.1722,36.1002,36.1242,8400.0
2014-05-01 10:30:00,45.12,45.14,45.1,45.13,9500.0,36.1242,36.1402,36.1082,36.1322,9500.0
2014-05-01 10:35:00,45.14,45.14,45.11,45.13,5500.0,36.1402,36.1402,36.1162,36.1322,5500.0
2014-05-01 10:40:00,45.12,45.15,45.11,45.14,6400.0,36.1242,36.1482,36.1162,36.1402,6400.0
2014-05-01 10:45:00,45.14,45.17,45.11,45.15,8100.0,36.1402,36.1642,36.1162,36.1482,8100.0
2014-05-01 10:50:00,45.16,45.24,45.16,45.21,15700.0,36.1562,36.2202,36.1562,36.1962,15700.0
2014-05-01 10:55:00,45.23,45.25,45.18,45.21,23100.0,36.2122,36.2283,36.1722,36.1962,23100.0
2014-05-01 11:00:00,45.22,45.24,45.2,45.21,16000.0,36.2042,36.2202,36.1882,36.1962,16000.0
2014-05-01 11:05:00,45.22,45.22,45.13,45.15,5000.0,36.2042,36.2042,36.1322,36.1482,5000.0
2014-05-01 11:10:00,45.16,45.17,45.15,45.15,4300.0,36.1562,36.1642,36.1482,36.1482,4300.0
2014-05-01 11:15:00,45.15,45.21,45.14,45.19,6700.0,36.1482,36.1962,36.1402,36.1802,6700.0
2014-05-01 11:20:00,45.18,45.25,45.18,45.23,7500.0,36.1722,36.2283,36.1722,36.2122,7500.0
2014-05-01 11:25:00,45.24,45.27,45.24,45.26,7700.0,36.2202,36.2443,36.2202,36.2363,7700.0
2014-05-01 11:30:00,45.25,45.44,45.25,45.41,13100.0,36.2283,36.3804,36.2283,36.3564,13100.0
2014-05-01 11:35:00,45.41,45.46,45.41,45.46,5300.0,36.3564,36.3964,36.3564,36.3964,5300.0
2014-05-01 11:40:00,45.46,45.5,45.44,45.48,9400.0,36.3964,36.4284,36.3804,36.4124,9400.0
2014-05-01 11:45:00,45.48,45.48,45.41,45.46,6500.0,36.4124,36.4124,36.3564,36.3964,6500.0
2014-05-01 11:50:00,45.46,45.46,45.43,45.43,5100.0,36.3964,36.3964,36.3724,36.3724,5100.0
2014-05-01 11:55:00,45.43,45.45,45.38,45.38,9900.0,36.3724,36.3884,36.3323,36.3323,9900.0
2014-05-01 12:00:00,45.39,45.39,45.3,45.33,38500.0,36.3403,36.3403,36.2683,36.2923,38500.0
2014-05-01 12:05:00,45.34,45.35,45.29,45.31,8100.0,36.3003,36.3083,36.2603,36.2763,8100.0
2014-05-01 12:10:00,45.33,45.39,45.31,45.39,8100.0,36.2923,36.3403,36.2763,36.3403,8100.0
2014-05-01 12:15:00,45.37,45.38,45.37,45.38,2900.0,36.3243,36.3323,36.3243,36.3323,2900.0
2014-05-01 12:20:00,45.38,45.39,45.33,45.37,7900.0,36.3323,36.3403,36.2923,36.3243,7900.0
2014-05-01 12:25:00,45.37,45.39,45.35,45.39,3600.0,36.3243,36.3403,36.3083,36.3403,3600.0
2014-05-01 12:30:00,45.38,45.38,45.34,45.36,5600.0,36.3323,36.3323,36.3003,36.3163,5600.0
2014-05-01 12:35:00,45.36,45.38,45.36,45.38,4200.0,36.3163,36.3323,36.3163,36.3323,4200.0
2014-05-01 12:40:00,45.38,45.38,45.34,45.34,5300.0,36.3323,36.3323,36.3003,36.3003,5300.0
2014-05-01 12:45:00,45.34,45.34,45.29,45.31,7700.0,36.3003,36.3003,36.2603,36.2763,7700.0
2014-05-01 12:50:00,45.32,45.35,45.32,45.32,3900.0,36.2843,36.3083,36.2843,36.2843,3900.0
2014-05-01 12:55:00,45.33,45.38,45.33,45.38,4100.0,36.2923,36.3323,36.2923,36.3323,4100.0
2014-05-01 13:00:00,45.36,45.37,45.33,45.35,6500.0,36.3163,36.3243,36.2923,36.3083,6500.0
2014-05-01 13:05:00,45.36,45.4,45.35,45.39,5500.0,36.3163,36.3483,36.3083,36.3403,5500.0
2014-05-01 13:10:00,45.39,45.4,45.32,45.33,3300.0,36.3403,36.3483,36.2843,36.2923,3300.0
2014-05-01 13:15:00,45.33,45.33,45.29,45.3,3800.0,36.2923,36.2923,36.2603,36.2683,3800.0
2014-05-01 13:20:00,45.29,45.33,45.29,45.3,9000.0,36.2603,36.2923,36.2603,36.2683,9000.0
2014-05-01 13:25:00,45.29,45.32,45.28,45.28,3400.0,36.2603,36.2843,36.2523,36.2523,3400.0
2014-05-01 13:30:00,45.28,45.29,45.23,45.27,6800.0,36.2523,36.2603,36.2122,36.2443,6800.0
2014-05-01 13:35:00,45.28,45.29,45.24,45.24,4600.0,36.2523,36.2603,36.2202,36.2202,4600.0
2014-05-01 13:40:00,45.24,45.26,45.23,45.23,6600.0,36.2202,36.2363,36.2122,36.2122,6600.0
2014-05-01 13:45:00,45.22,45.22,45.16,45.16,5600.0,36.2042,36.2042,36.1562,36.1562,5600.0
2014-05-01 13:50:00,45.15,45.16,45.12,45.15,6900.0,36.1482,36.1562,36.1242,36.1482,6900.0
2014-05-01 13:55:00,45.15,45.15,45.07,45.13,9100.0,36.1482,36.1482,36.0841,36.1322,9100.0
2014-05-01 14:00:00,45.13,45.16,45.12,45.16,5900.0,36.1322,36.1562,36.1242,36.1562,5900.0
2014-05-01 14:05:00,45.16,45.16,45.13,45.13,4400.0,36.1562,36.1562,36.1322,36.1322,4400.0
2014-05-01 14:10:00,45.13,45.18,45.11,45.12,5600.0,36.1322,36.1722,36.1162,36.1242,5600.0
2014-05-01 14:15:00,45.11,45.15,45.1,45.11,3900.0,36.1162,36.1482,36.1082,36.1162,3900.0
2014-05-01 14:20:00,45.1,45.13,45.08,45.1,5700.0,36.1082,36.1322,36.0921,36.1082,5700.0
2014-05-01 14:25:00,45.1,45.13,45.08,45.13,4400.0,36.1082,36.1322,36.0921,36.1322,4400.0
2014-05-01 14:30:00,45.13,45.13,45.06,45.06,3700.0,36.1322,36.1322,36.0761,36.0761,3700.0
2014-05-01 14:35:00,45.06,45.07,45.03,45.05,7400.0,36.0761,36.0841,36.0521,36.0681,7400.0
2014-05-01 14:40:00,45.06,45.1,45.03,45.03,5800.0,36.0761,36.1082,36.0521,36.0521,5800.0
2014-05-01 14:45:00,45.04,45.08,45.01,45.06,9300.0,36.0601,36.0921,36.0361,36.0761,9300.0
2014-05-01 14:50:00,45.07,45.08,45.01,45.01,8100.0,36.0841,36.0921,36.0361,36.0361,8100.0
2014-05-01 14:55:00,45.01,45.04,45.0,45.02,11100.0,36.0361,36.0601,36.0281,36.0441,11100.0
2014-05-01 15:00:00,45.02,45.04,44.99,44.99,9000.0,36.0441,36.0601,36.0201,36.0201,9000.0
2014-05-01 15:05:00,44.99,45.0,44.96,44.96,11000.0,36.0201,36.0281,35.9961,35.9961,11000.0
2014-05-01 15:10:00,44.95,44.99,44.93,44.99,12200.0,35.9881,36.0201,35.9721,36.0201,12200.0
2014-05-01 15:15:00,44.99,45.0,44.96,44.98,17100.0,36.0201,36.0281,35.9961,36.0121,17100.0
2014-05-01 15:20:00,44.97,45.01,44.97,45.01,14900.0,36.0041,36.0361,36.0041,36.0361,14900.0
2014-05-01 15:25:00,45.01,45.02,45.0,45.02,9000.0,36.0361,36.0441,36.0281,36.0441,9000.0
2014-05-01 15:30:00,45.01,45.03,45.0,45.02,17800.0,36.0361,36.0521,36.0281,36.0441,17800.0
2014-05-01 15:35:00,45.02,45.03,45.01,45.03,9300.0,36.0441,36.0521,36.0361,36.0521,9300.0
2014-05-01 15:40:00,45.03,45.05,45.02,45.04,8900.0,36.0521,36.0681,36.0441,36.0601,8900.0
2014-05-01 15:45:00,45.04,45.05,44.97,44.99,21100.0,36.0601,36.0681,36.0041,36.0201,21100.0
2014-05-01 15:50:00,44.98,45.06,44.98,45.06,22800.0,36.0121,36.0761,36.0121,36.0761,22800.0
2014-05-01 15:55:00,45.06,45.1,45.05,45.07,53900.0,36.0761,36.1082,36.0681,36.0841,53900.0
2014-05-02 09:30:00,45.03,45.2,45.03,45.19,11200.0,36.0521,36.1882,36.0521,36.1802,11200.0
2014-05-02 09:35:00,45.12,45.23,45.01,45.17,11900.0,36.1242,36.2122,36.0361,36.1642,11900.0
2014-05-02 09:40:00,45.12,45.15,45.04,45.04,9700.0,36.1242,36.1482,36.0601,36.0601,9700.0
2014-05-02 09:45:00,45.07,45.1,45.03,45.04,7800.0,36.0841,36.1082,36.0521,36.0601,7800.0
2014-05-02 09:50:00,45.03,45.16,45.03,45.09,11100.0,36.0521,36.1562,36.0521,36.1002,11100.0
2014-05-02 09:55:00,45.12,45.12,45.02,45.07,4400.0,36.1242,36.1242,36.0441,36.0841,4400.0
2014-05-02 10:00:00,45.09,45.13,45.02,45.04,3300.0,36.1002,36.1322,36.0441,36.0601,3300.0
2014-05-02 10:05:00,45.08,45.08,45.05,45.06,1000.0,36.0921,36.0921,36.0681,36.0761,1000.0
2014-05-02 10:10:00,45.05,45.1,45.05,45.08,3200.0,36.0681,36.1082,36.0681,36.0921,3200.0
2014-05-02 10:15:00,45.04,45.1,45.03,45.08,5900.0,36.0601,36.1082,36.0521,36.0921,5900.0
2014-05-02 10:20:00,45.06,45.1,45.05,45.09,4700.0,36.0761,36.1082,36.0681,36.1002,4700.0
2014-05-02 10:25:00,45.1,45.12,45.07,45.11,4600.0,36.1082,36.1242,36.0841,36.1162,4600.0
2014-05-02 10:30:00,45.11,45.15,45.08,45.15,3300.0,36.1162,36.1482,36.0921,36.1482,3300.0
2014-05-02 10:35:00,45.17,45.2,45.15,45.16,7300.0,36.1642,36.1882,36.1482,36.1562,7300.0
2014-05-02 10:40:00,45.15,45.17,45.03,45.03,3900.0,36.1482,36.1642,36.0521,36.0521,3900.0
2014-05-02 10:45:00,45.03,45.06,44.86,44.91,42800.0,36.0521,36.0761,35.916,35.956,42800.0
2014-05-02 10:50:00,44.9,44.99,44.86,44.95,12600.0,35.948,36.0201,35.916,35.9881,12600.0
2014-05-02 10:55:00,44.95,45.03,44.95,45.0,9400.0,35.9881,36.0521,35.9881,36.0281,9400.0
2014-05-02 11:00:00,44.99,45.02,44.94,44.97,65900.0,36.0201,36.0441,35.9801,36.0041,65900.0
2014-05-02 11:05:00,44.97,45.0,44.94,44.94,7500.0,36.0041,36.0281,35.9801,35.9801,7500.0
2014-05-02 11:10:00,44.93,44.93,44.86,44.86,5100.0,35.9721,35.9721,35.916,35.916,5100.0
2014-05-02 11:15:00,44.85,44.86,44.82,44.86,8700.0,35.908,35.916,35.884,35.916,8700.0
2014-05-02 11:20:00,44.87,44.87,44.81,44.82,7900.0,35.924,35.924,35.876,35.884,7900.0
2014-05-02 11:25:00,44.8,44.84,44.78,44.81,4000.0,35.868,35.9,35.852,35.876,4000.0
2014-05-02 11:30:00,44.83,44.85,44.8,44.84,8400.0,35.892,35.908,35.868,35.9,8400.0
2014-05-02 11:35:00,44.83,44.84,44.78,44.78,3200.0,35.892,35.9,35.852,35.852,3200.0
2014-05-02 11:40:00,44.77,44.77,44.72,44.72,5200.0,35.844,35.844,35.8039,35.8039,5200.0
2014-05-02 11:45:00,44.73,44.75,44.72,44.75,4200.0,35.8119,35.8279,35.8039,35.8279,4200.0
2014-05-02 11:50:00,44.75,44.76,44.74,44.75,7000.0,35.8279,35.8359,35.8199,35.8279,7000.0
2014-05-02 11:55:00,44.78,44.78,44.76,44.77,3800.0,35.852,35.852,35.8359,35.844,3800.0
2014-05-02 12:00:00,44.77,44.78,44.75,44.75,4400.0,35.844,35.852,35.8279,35.8279,4400.0
2014-05-02 12:05:00,44.75,44.75,44.73,44.73,3600.0,35.8279,35.8279,35.8119,35.8119,3600.0
2014-05-02 12:10:00,44.74,44.75,44.72,44.75,4100.0,35.8199,35.8279,35.8039,35.8279,4100.0
2014-05-02 12:15:00,44.75,44.8,44.75,44.79,4900.0,35.8279,35.868,35.8279,35.86,4900.0
2014-05-02 12:20:00,44.8,44.8,44.78,44.78,3600.0,35.868,35.868,35.852,35.852,3600.0
2014-05-02 12:25:00,44.79,44.8,44.78,44.8,4600.0,35.86,35.868,35.852,35.868,4600.0
2014-05-02 12:30:00,44.8,44.8,44.79,44.8,2100.0,35.868,35.868,35.86,35.868,2100.0
2014-05-02 12:35:00,44.8,44.85,44.8,44.85,6600.0,35.868,35.908,35.868,35.908,6600.0
2014-05-02 12:40:00,44.85,44.85,44.84,44.84,6600.0,35.908,35.908,35.9,35.9,6600.0
2014-05-02 12:45:00,44.84,44.84,44.84,44.84,1000.0,35.9,35.9,35.9,35.9,1000.0
2014-05-02 12:50:00,44.84,44.84,44.82,44.82,2700.0,35.9,35.9,35.884,35.884,2700.0
2014-05-02 12:55:00,44.83,44.83,44.78,44.8,4000.0,35.892,35.892,35.852,35.868,4000.0
2014-05-02 13:00:00,44.8,44.8,44.78,44.79,3000.0,35.868,35.868,35.852,35.86,3000.0
2014-05-02 13:05:00,44.78,44.79,44.74,44.76,4100.0,35.852,35.86,35.8199,35.8359,4100.0
2014-05-02 13:10:00,44.75,44.75,44.7,44.71,3300.0,35.8279,35.8279,35.7879,35.7959,3300.0
2014-05-02 13:15:00,44.71,44.75,44.7,44.73,5000.0,35.7959,35.8279,35.7879,35.8119,5000.0
2014-05-02 13:20:00,44.73,44.73,44.72,44.72,3000.0,35.8119,35.8119,35.8039,35.8039,3000.0
2014-05-02 13:25:00,44.72,44.72,44.66,44.68,4600.0,35.8039,35.8039,35.7559,35.7719,4600.0
2014-05-02 13:30:00,44.67,44.72,44.66,44.71,6600.0,35.7639,35.8039,35.7559,35.7959,6600.0
2014-05-02 13:35:00,44.71,44.72,44.68,44.69,4100.0,35.7959,35.8039,35.7719,35.7799,4100.0
2014-05-02 13:40:00,44.7,44.7,44.67,44.69,3500.0,35.7879,35.7879,35.7639,35.7799,3500.0
2014-05-02 13:45:00,44.7,44.7,44.68,44.69,4400.0,35.7879,35.7879,35.7719,35.7799,4400.0
2014-05-02 13:50:00,44.67,44.68,44.64,44.66,8500.0,35.7639,35.7719,35.7399,35.7559,8500.0
2014-05-02 13:55:00,44.66,44.66,44.62,44.62,4000.0,35.7559,35.7559,35.7239,35.7239,4000.0
2014-05-02 14:00:00,44.6,44.6,44.56,44.58,5500.0,35.7078,35.7078,35.6758,35.6918,5500.0
2014-05-02 14:05:00,44.58,44.59,44.55,44.56,6700.0,35.6918,35.6998,35.6678,35.6758,6700.0
2014-05-02 14:10:00,44.55,44.58,44.55,44.57,5900.0,35.6678,35.6918,35.6678,35.6838,5900.0
2014-05-02 14:15:00,44.56,44.58,44.56,44.58,1500.0,35.6758,35.6918,35.6758,35.6918,1500.0
2014-05-02 14:20:00,44.59,44.59,44.57,44.58,4900.0,35.6998,35.6998,35.6838,35.6918,4900.0
2014-05-02 14:25:00,44.58,44.61,44.58,44.6,5300.0,35.6918,35.7159,35.6918,35.7078,5300.0
2014-05-02 14:30:00,44.6,44.63,44.6,44.63,5100.0,35.7078,35.7319,35.7078,35.7319,5100.0
2014-05-02 14:35:00,44.64,44.65,44.61,44.62,5400.0,35.7399,35.7479,35.7159,35.7239,5400.0
2014-05-02 14:40:00,44.62,44.68,44.61,44.68,15100.0,35.7239,35.7719,35.7159,35.7719,15100.0
2014-05-02 14:45:00,44.68,44.69,44.66,44.67,7700.0,35.7719,35.7799,35.7559,35.7639,7700.0
2014-05-02 14:50:00,44.68,44.7,44.68,44.7,2000.0,35.7719,35.7879,35.7719,35.7879,2000.0
2014-05-02 14:55:00,44.69,44.7,44.67,44.7,4900.0,35.7799,35.7879,35.7639,35.7879,4900.0
2014-05-02 15:00:00,44.7,44.71,44.68,44.69,7300.0,35.7879,35.7959,35.7719,35.7799,7300.0
2014-05-02 15:05:00,44.7,44.74,44.7,44.74,6400.0,35.7879,35.8199,35.7879,35.8199,6400.0
2014-05-02 15:10:00,44.74,44.74,44.7,44.71,5700.0,35.8199,35.8199,35.7879,35.7959,5700.0
2014-05-02 15:15:00,44.7,44.71,44.67,44.69,8600.0,35.7879,35.7959,35.7639,35.7799,8600.0
2014-05-02 15:20:00,44.69,44.69,44.65,44.65,8600.0,35.7799,35.7799,35.7479,35.7479,8600.0
2014-05-02 15:25:00,44.64,44.65,44.63,44.65,7200.0,35.7399,35.7479,35.7319,35.7479,7200.0
2014-05-02 15:30:00,44.64,44.65,44.6,44.6,7800.0,35.7399,35.7479,35.7078,35.7078,7800.0
2014-05-02 15:35:00,44.6,44.61,44.57,44.57,11800.0,35.7078,35.7159,35.6838,35.6838,11800.0
2014-05-02 15:40:00,44.57,44.64,44.57,44.64,10500.0,35.6838,35.7399,35.6838,35.7399,10500.0
2014-05-02 15:45:00,44.64,44.66,44.6,44.6,18300.0,35.7399,35.7559,35.7078,35.7078,18300.0
2014-05-02 15:50:00,44.61,44.66,44.6,44.62,21400.0,35.7159,35.7559,35.7078,35.7239,21400.0
2014-05-02 15:55:00,44.63,44.66,44.62,44.65,43300.0,35.7319,35.7559,35.7239,35.7479,43300.0
2014-05-05 09:30:00,44.53,44.53,44.27,44.31,9300.0,35.6518,35.6518,35.4436,35.4757,9300.0
2014-05-05 09:35:00,44.32,44.32,44.16,44.16,5600.0,35.4837,35.4837,35.3556,35.3556,5600.0
2014-05-05 09:40:00,44.17,44.42,44.14,44.42,22300.0,35.3636,35.5637,35.3396,35.5637,22300.0
2014-05-05 09:45:00,44.41,44.54,44.39,44.42,33100.0,35.5557,35.6598,35.5397,35.5637,33100.0
2014-05-05 09:50:00,44.41,44.58,44.41,44.56,4200.0,35.5557,35.6918,35.5557,35.6758,4200.0
2014-05-05 09:55:00,44.54,44.64,44.54,44.64,7900.0,35.6598,35.7399,35.6598,35.7399,7900.0
2014-05-05 10:00:00,44.66,44.81,44.63,44.8,47600.0,35.7559,35.876,35.7319,35.868,47600.0
2014-05-05 10:05:00,44.78,44.78,44.73,44.78,5100.0,35.852,35.852,35.8119,35.852,5100.0
2014-05-05 10:10:00,44.77,44.78,44.73,44.77,3400.0,35.844,35.852,35.8119,35.844,3400.0
2014-05-05 10:15:00,44.8,44.83,44.77,44.81,3700.0,35.868,35.892,35.844,35.876,3700.0
2014-05-05 10:20:00,44.83,44.9,44.82,44.88,5200.0,35.892,35.948,35.884,35.932,5200.0
2014-05-05 10:25:00,44.84,44.85,44.77,44.77,2600.0,35.9,35.908,35.844,35.844,2600.0
2014-05-05 10:30:00,44.78,44.84,44.78,44.83,4200.0,35.852,35.9,35.852,35.892,4200.0
2014-05-05 10:35:00,44.84,44.92,44.84,44.9,5800.0,35.9,35.964,35.9,35.948,5800.0
2014-05-05 10:40:00,44.91,44.98,44.91,44.98,3900.0,35.956,36.0121,35.956,36.0121,3900.0
2014-05-05 10:45:00,44.97,45.0,44.92,44.92,7600.0,36.0041,36.0281,35.964,35.964,7600.0
2014-05-05 10:50:00,44.92,44.95,44.91,44.94,5700.0,35.964,35.9881,35.956,35.9801,5700.0
2014-05-05 10:55:00,44.94,44.95,44.93,44.93,2800.0,35.9801,35.9881,35.9721,35.9721,2800.0
2014-05-05 11:00:00,44.92,44.92,44.87,44.89,5300.0,35.964,35.964,35.924,35.94,5300.0
2014-05-05 11:05:00,44.88,44.88,44.85,44.86,12200.0,35.932,35.932,35.908,35.916,12200.0
2014-05-05 11:10:00,44.88,44.9,44.87,44.88,6700.0,35.932,35.948,35.924,35.932,6700.0
2014-05-05 11:15:00,44.89,44.91,44.85,44.85,4800.0,35.94,35.956,35.908,35.908,4800.0
2014-05-05 11:20:00,44.86,44.91,44.86,44.9,3900.0,35.916,35.956,35.916,35.948,3900.0
2014-05-05 11:25:00,44.89,44.89,44.82,44.86,5000.0,35.94,35.94,35.884,35.916,5000.0
2014-05-05 11:30:00,44.87,44.92,44.87,44.92,7000.0,35.924,35.964,35.924,35.964,7000.0
2014-05-05 11:35:00,44.92,44.92,44.92,44.92,700.0,35.964,35.964,35.964,35.964,700.0
2014-05-05 11:40:00,44.92,44.96,44.89,44.9,10900.0,35.964,35.9961,35.94,35.948,10900.0
2014-05-05 11:45:00,44.9,44.91,44.87,44.9,2900.0,35.948,35.956,35.924,35.948,2900.0
2014-05-05 11:50:00,44.92,44.95,44.92,44.93,4600.0,35.964,35.9881,35.964,35.9721,4600.0
2014-05-05 11:55:00,44.93,44.94,44.92,44.93,2900.0,35.9721,35.9801,35.964,35.9721,2900.0
2014-05-05 12:00:00,44.94,44.98,44.94,44.97,4300.0,35.9801,36.0121,35.9801,36.0041,4300.0
2014-05-05 12:05:00,44.97,44.98,44.94,44.94,3800.0,36.0041,36.0121,35.9801,35.9801,3800.0
2014-05-05 12:10:00,44.95,44.96,44.95,44.96,1500.0,35.9881,35.9961,35.9881,35.9961,1500.0
2014-05-05 12:15:00,44.95,44.96,44.95,44.95,600.0,35.9881,35.9961,35.9881,35.9881,600.0
2014-05-05 12:20:00,44.95,44.96,44.95,44.95,4200.0,35.9881,35.9961,35.9881,35.9881,4200.0
2014-05-05 12:25:00,44.95,44.95,44.92,44.92,4600.0,35.9881,35.9881,35.964,35.964,4600.0
2014-05-05 12:30:00,44.92,44.92,44.89,44.89,3500.0,35.964,35.964,35.94,35.94,3500.0
2014-05-05 12:35:00,44.9,44.91,44.9,44.91,4700.0,35.948,35.956,35.948,35.956,4700.0
2014-05-05 12:40:00,44.91,44.91,44.87,44.87,2800.0,35.956,35.956,35.924,35.924,2800.0
2014-05-05 12:45:00,44.89,44.89,44.87,44.88,1300.0,35.94,35.94,35.924,35.932,1300.0
2014-05-05 12:50:00,44.87,44.87,44.85,44.85,2100.0,35.924,35.924,35.908,35.908,2100.0
2014-05-05 12:55:00,44.85,44.86,44.83,44.84,5500.0,35.908,35.916,35.892,35.9,5500.0
2014-05-05 13:00:00,44.83,44.83,44.81,44.82,3500.0,35.892,35.892,35.876,35.884,3500.0
2014-05-05 13:05:00,44.81,44.81,44.79,44.79,1900.0,35.876,35.876,35.86,35.86,1900.0
2014-05-05 13:10:00,44.78,44.84,44.77,44.82,20000.0,35.852,35.9,35.844,35.884,20000.0
2014-05-05 13:15:00,44.82,44.82,44.8,44.82,2500.0,35.884,35.884,35.868,35.884,2500.0
2014-05-05 13:20:00,44.82,44.82,44.81,44.81,3100.0,35.884,35.884,35.876,35.876,3100.0
2014-05-05 13:25:00,44.81,44.83,44.81,44.81,2100.0,35.876,35.892,35.876,35.876,2100.0
2014-05-05 13:30:00,44.81,44.83,44.8,44.83,2200.0,35.876,35.892,35.868,35.892,2200.0
2014-05-05 13:35:00,44.83,44.83,44.8,44.8,5200.0,35.892,35.892,35.868,35.868,5200.0
2014-05-05 13:40:00,44.8,44.82,44.8,44.82,1100.0,35.868,35.884,35.868,35.884,1100.0
2014-05-05 13:45:00,44.83,44.83,44.83,44.83,1000.0,35.892,35.892,35.892,35.892,1000.0
2014-05-05 13:50:00,44.84,44.85,44.83,44.85,5600.0,35.9,35.908,35.892,35.908,5600.0
2014-05-05 13:55:00,44.85,44.85,44.83,44.84,4600.0,35.908,35.908,35.892,35.9,4600.0
2014-05-05 14:00:00,44.85,44.88,44.85,44.86,4300.0,35.908,35.932,35.908,35.916,4300.0
2014-05-05 14:05:00,44.86,44.87,44.84,44.86,3500.0,35.916,35.924,35.9,35.916,3500.0
2014-05-05 14:10:00,44.87,44.87,44.83,44.83,4400.0,35.924,35.924,35.892,35.892,4400.0
2014-05-05 14:15:00,44.83,44.83,44.81,44.81,1100.0,35.892,35.892,35.876,35.876,1100.0
2014-05-05 14:20:00,44.81,44.82,44.8,44.82,4100.0,35.876,35.884,35.868,35.884,4100.0
2014-05-05 14:25:00,44.82,44.82,44.78,44.78,2800.0,35.884,35.884,35.852,35.852,2800.0
2014-05-05 14:30:00,44.77,44.77,44.76,44.76,2200.0,35.844,35.844,35.8359,35.8359,2200.0
2014-05-05 14:35:00,44.77,44.77,44.75,44.75,4600.0,35.844,35.844,35.8279,35.8279,4600.0
2014-05-05 14:40:00,44.76,44.78,44.76,44.78,4200.0,35.8359,35.852,35.8359,35.852,4200.0
2014-05-05 14:45:00,44.78,44.81,44.78,44.81,1800.0,35.852,35.876,35.852,35.876,1800.0
2014-05-05 14:50:00,44.81,44.83,44.81,44.83,6300.0,35.876,35.892,35.876,35.892,6300.0
2014-05-05 14:55:00,44.83,44.83,44.79,44.8,5400.0,35.892,35.892,35.86,35.868,5400.0
2014-05-05 15:00:00,44.79,44.79,44.76,44.78,2800.0,35.86,35.86,35.8359,35.852,2800.0
2014-05-05 15:05:00,44.78,44.79,44.77,44.78,4400.0,35.852,35.86,35.844,35.852,4400.0
2014-05-05 15:10:00,44.78,44.8,44.78,44.79,5800.0,35.852,35.868,35.852,35.86,5800.0
2014-05-05 15:15:00,44.78,44.81,44.76,44.81,9100.0,35.852,35.876,35.8359,35.876,9100.0
2014-05-05 15:20:00,44.79,44.8,44.77,44.77,3600.0,35.86,35.868,35.844,35.844,3600.0
2014-05-05 15:25:00,44.77,44.78,44.76,44.78,7300.0,35.844,35.852,35.8359,35.852,7300.0
2014-05-05 15:30:00,44.78,44.8,44.78,44.8,6200.0,35.852,35.868,35.852,35.868,6200.0
2014-05-05 15:35:00,44.81,44.81,44.78,44.78,5900.0,35.876,35.876,35.852,35.852,5900.0
2014-05-05 15:40:00,44.79,44.8,44.72,44.72,5000.0,35.86,35.868,35.8039,35.8039,5000.0
2014-05-05 15:45:00,44.71,44.76,44.71,44.75,8800.0,35.7959,35.8359,35.7959,35.8279,8800.0
2014-05-05 15:50:00,44.75,44.76,44.74,44.75,8100.0,35.8279,35.8359,35.8199,35.8279,8100.0
2014-05-05 15:55:00,44.76,44.78,44.74,44.76,30700.0,35.8359,35.852,35.8199,35.8359,30700.0
2014-05-06 09:30:00,44.64,44.65,44.44,44.53,15600.0,35.7399,35.7479,35.5797,35.6518,15600.0
2014-05-06 09:35:00,44.51,44.51,44.43,44.51,5400.0,35.6358,35.6358,35.5717,35.6358,5400.0
2014-05-06 09:40:00,44.48,44.58,44.41,44.55,40900.0,35.6118,35.6918,35.5557,35.6678,40900.0
2014-05-06 09:45:00,44.55,44.57,44.54,44.57,1400.0,35.6678,35.6838,35.6598,35.6838,1400.0
2014-05-06 09:50:00,44.58,44.62,44.54,44.56,1400.0,35.6918,35.7239,35.6598,35.6758,1400.0
2014-05-06 09:55:00,44.54,44.55,44.5,44.52,1300.0,35.6598,35.6678,35.6278,35.6438,1300.0
2014-05-06 10:00:00,44.55,44.55,44.47,44.51,1100.0,35.6678,35.6678,35.6038,35.6358,1100.0
2014-05-06 10:05:00,44.5,44.53,44.47,44.51,2600.0,35.6278,35.6518,35.6038,35.6358,2600.0
2014-05-06 10:10:00,44.49,44.6,44.46,44.56,19600.0,35.6198,35.7078,35.5958,35.6758,19600.0
2014-05-06 10:15:00,44.58,44.61,44.52,44.56,15300.0,35.6918,35.7159,35.6438,35.6758,15300.0
2014-05-06 10:20:00,44.57,44.6,44.57,44.59,2500.0,35.6838,35.7078,35.6838,35.6998,2500.0
2014-05-06 10:25:00,44.59,44.61,44.58,44.61,2700.0,35.6998,35.7159,35.6918,35.7159,2700.0
2014-05-06 10:30:00,44.63,44.7,44.62,44.7,2800.0,35.7319,35.7879,35.7239,35.7879,2800.0
2014-05-06 10:35:00,44.69,44.69,44.65,44.65,1900.0,35.7799,35.7799,35.7479,35.7479,1900.0
2014-05-06 10:40:00,44.62,44.63,44.61,44.63,1600.0,35.7239,35.7319,35.7159,35.7319,1600.0
2014-05-06 10:45:00,44.63,44.63,44.62,44.62,1300.0,35.7319,35.7319,35.7239,35.7239,1300.0
2014-05-06 10:50:00,44.62,44.63,44.55,44.56,3400.0,35.7239,35.7319,35.6678,35.6758,3400.0
2014-05-06 10:55:00,44.55,44.56,44.46,44.48,9500.0,35.6678,35.6758,35.5958,35.6118,9500.0
2014-05-06 11:00:00,44.48,44.52,44.45,44.52,4200.0,35.6118,35.6438,35.5878,35.6438,4200.0
2014-05-06 11:05:00,44.52,44.52,44.5,44.52,5000.0,35.6438,35.6438,35.6278,35.6438,5000.0
2014-05-06 11:10:00,44.52,44.54,44.51,44.53,2400.0,35.6438,35.6598,35.6358,35.6518,2400.0
2014-05-06 11:15:00,44.52,44.53,44.52,44.53,2000.0,35.6438,35.6518,35.6438,35.6518,2000.0
2014-05-06 11:20:00,44.54,44.55,44.54,44.55,1200.0,35.6598,35.6678,35.6598,35.6678,1200.0
2014-05-06 11:25:00,44.55,44.55,44.52,44.54,6000.0,35.6678,35.6678,35.6438,35.6598,6000.0
2014-05-06 11:30:00,44.54,44.55,44.51,44.52,3400.0,35.6598,35.6678,35.6358,35.6438,3400.0
2014-05-06 11:35:00,44.53,44.54,44.5,44.54,4300.0,35.6518,35.6598,35.6278,35.6598,4300.0
2014-05-06 11:40:00,44.54,44.54,44.51,44.52,3400.0,35.6598,35.6598,35.6358,35.6438,3400.0
2014-05-06 11:45:00,44.52,44.54,44.52,44.54,1900.0,35.6438,35.6598,35.6438,35.6598,1900.0
2014-05-06 11:50:00,44.56,44.56,44.55,44.55,1800.0,35.6758,35.6758,35.6678,35.6678,1800.0
2014-05-06 11:55:00,44.54,44.57,44.54,44.55,3900.0,35.6598,35.6838,35.6598,35.6678,3900.0
2014-05-06 12:00:00,44.56,44.57,44.56,44.57,700.0,35.6758,35.6838,35.6758,35.6838,700.0
2014-05-06 12:05:00,44.56,44.56,44.53,44.53,1800.0,35.6758,35.6758,35.6518,35.6518,1800.0
2014-05-06 12:10:00,44.53,44.55,44.52,44.52,3800.0,35.6518,35.6678,35.6438,35.6438,3800.0
2014-05-06 12:15:00,44.51,44.51,44.49,44.5,4900.0,35.6358,35.6358,35.6198,35.6278,4900.0
2014-05-06 12:20:00,44.51,44.51,44.46,44.48,2000.0,35.6358,35.6358,35.5958,35.6118,2000.0
2014-05-06 12:25:00,44.48,44.48,44.46,44.48,2100.0,35.6118,35.6118,35.5958,35.6118,2100.0
2014-05-06 12:30:00,44.48,44.48,44.47,44.47,4500.0,35.6118,35.6118,35.6038,35.6038,4500.0
2014-05-06 12:35:00,44.47,44.51,44.47,44.51,6800.0,35.6038,35.6358,35.6038,35.6358,6800.0
2014-05-06 12:40:00,44.51,44.52,44.51,44.52,1400.0,35.6358,35.6438,35.6358,35.6438,1400.0
2014-05-06 12:45:00,44.51,44.52,44.51,44.52,1600.0,35.6358,35.6438,35.6358,35.6438,1600.0
2014-05-06 12:50:00,44.53,44.53,44.52,44.52,500.0,35.6518,35.6518,35.6438,35.6438,500.0
2014-05-06 12:55:00,44.53,44.54,44.53,44.54,1500.0,35.6518,35.6598,35.6518,35.6598,1500.0
2014-05-06 13:00:00,44.54,44.56,44.54,44.55,2900.0,35.6598,35.6758,35.6598,35.6678,2900.0
2014-05-06 13:05:00,44.56,44.57,44.52,44.53,2800.0,35.6758,35.6838,35.6438,35.6518,2800.0
2014-05-06 13:10:00,44.54,44.55,44.54,44.55,2000.0,35.6598,35.6678,35.6598,35.6678,2000.0
2014-05-06 13:15:00,44.55,44.57,44.55,44.57,3600.0,35.6678,35.6838,35.6678,35.6838,3600.0
2014-05-06 13:20:00,44.58,44.61,44.58,44.59,3400.0,35.6918,35.7159,35.6918,35.6998,3400.0
2014-05-06 13:25:00,44.59,44.59,44.53,44.54,5600.0,35.6998,35.6998,35.6518,35.6598,5600.0
2014-05-06 13:30:00,44.54,44.54,44.52,44.52,3500.0,35.6598,35.6598,35.6438,35.6438,3500.0
2014-05-06 13:35:00,44.52,44.54,44.49,44.49,6700.0,35.6438,35.6598,35.6198,35.6198,6700.0
2014-05-06 13:40:00,44.5,44.5,44.43,44.43,5200.0,35.6278,35.6278,35.5717,35.5717,5200.0
2014-05-06 13:45:00,44.43,44.44,44.41,44.42,5300.0,35.5717,35.5797,35.5557,35.5637,5300.0
2014-05-06 13:50:00,44.42,44.46,44.42,44.45,4300.0,35.5637,35.5958,35.5637,35.5878,4300.0
2014-05-06 13:55:00,44.44,44.49,44.43,44.44,7400.0,35.5797,35.6198,35.5717,35.5797,7400.0
2014-05-06 14:00:00,44.44,44.44,44.4,44.4,7500.0,35.5797,35.5797,35.5477,35.5477,7500.0
2014-05-06 14:05:00,44.41,44.43,44.38,44.43,6800.0,35.5557,35.5717,35.5317,35.5717,6800.0
2014-05-06 14:10:00,44.43,44.48,44.41,44.48,12200.0,35.5717,35.6118,35.5557,35.6118,12200.0
2014-05-06 14:15:00,44.49,44.53,44.48,44.51,15400.0,35.6198,35.6518,35.6118,35.6358,15400.0
2014-05-06 14:20:00,44.52,44.52,44.44,44.44,6900.0,35.6438,35.6438,35.5797,35.5797,6900.0
2014-05-06 14:25:00,44.44,44.47,44.44,44.46,5100.0,35.5797,35.6038,35.5797,35.5958,5100.0
2014-05-06 14:30:00,44.47,44.48,44.44,44.48,5100.0,35.6038,35.6118,35.5797,35.6118,5100.0
2014-05-06 14:35:00,44.47,44.49,44.47,44.48,10200.0,35.6038,35.6198,35.6038,35.6118,10200.0
2014-05-06 14:40:00,44.48,44.52,44.48,44.52,5300.0,35.6118,35.6438,35.6118,35.6438,5300.0
2014-05-06 14:45:00,44.52,44.52,44.47,44.47,5900.0,35.6438,35.6438,35.6038,35.6038,5900.0
2014-05-06 14:50:00,44.45,44.49,44.45,44.47,4400.0,35.5878,35.6198,35.5878,35.6038,4400.0
2014-05-06 14:55:00,44.47,44.48,44.45,44.47,7000.0,35.6038,35.6118,35.5878,35.6038,7000.0
2014-05-06 15:00:00,44.47,44.47,44.39,44.42,13600.0,35.6038,35.6038,35.5397,35.5637,13600.0
2014-05-06 15:05:00,44.42,44.45,44.42,44.45,7300.0,35.5637,35.5878,35.5637,35.5878,7300.0
2014-05-06 15:10:00,44.45,44.5,44.45,44.48,9100.0,35.5878,35.6278,35.5878,35.6118,9100.0
2014-05-06 15:15:00,44.48,44.49,44.48,44.48,5100.0,35.6118,35.6198,35.6118,35.6118,5100.0
2014-05-06 15:20:00,44.47,44.49,44.47,44.48,6900.0,35.6038,35.6198,35.6038,35.6118,6900.0
2014-05-06 15:25:00,44.47,44.49,44.46,44.48,8900.0,35.6038,35.6198,35.5958,35.6118,8900.0
2014-05-06 15:30:00,44.49,44.49,44.46,44.47,10200.0,35.6198,35.6198,35.5958,35.6038,10200.0
2014-05-06 15:35:00,44.48,44.5,44.47,44.5,3800.0,35.6118,35.6278,35.6038,35.6278,3800.0
2014-05-06 15:40:00,44.49,44.5,44.42,44.45,30200.0,35.6198,35.6278,35.5637,35.5878,30200.0
2014-05-06 15:45:00,44.46,44.5,44.45,44.48,29500.0,35.5958,35.6278,35.5878,35.6118,29500.0
2014-05-06 15:50:00,44.48,44.48,44.37,44.38,44400.0,35.6118,35.6118,35.5237,35.5317,44400.0
2014-05-06 15:55:00,44.38,44.39,44.33,44.35,45900.0,35.5317,35.5397,35.4917,35.5077,45900.0
2014-05-07 09:30:00,44.4,44.62,44.4,44.62,13900.0,35.5477,35.7239,35.5477,35.7239,13900.0
2014-05-07 09:35:00,44.62,44.63,44.52,44.57,11900.0,35.7239,35.7319,35.6438,35.6838,11900.0
2014-05-07 09:40:00,44.56,44.61,44.51,44.6,5200.0,35.6758,35.7159,35.6358,35.7078,5200.0
2014-05-07 09:45:00,44.63,44.63,44.59,44.63,4900.0,35.7319,35.7319,35.6998,35.7319,4900.0
2014-05-07 09:50:00,44.63,44.65,44.45,44.5,13900.0,35.7319,35.7479,35.5878,35.6278,13900.0
2014-05-07 09:55:00,44.52,44.54,44.46,44.49,2100.0,35.6438,35.6598,35.5958,35.6198,2100.0
2014-05-07 10:00:00,44.49,44.52,44.47,44.49,10000.0,35.6198,35.6438,35.6038,35.6198,10000.0
2014-05-07 10:05:00,44.49,44.49,44.26,44.3,5400.0,35.6198,35.6198,35.4356,35.4677,5400.0
2014-05-07 10:10:00,44.27,44.29,44.21,44.21,12800.0,35.4436,35.4597,35.3956,35.3956,12800.0
2014-05-07 10:15:00,44.2,44.27,44.18,44.26,8100.0,35.3876,35.4436,35.3716,35.4356,8100.0
2014-05-07 10:20:00,44.28,44.28,44.19,44.25,21800.0,35.4516,35.4516,35.3796,35.4276,21800.0
2014-05-07 10:25:00,44.24,44.29,44.19,44.25,26300.0,35.4196,35.4597,35.3796,35.4276,26300.0
2014-05-07 10:30:00,44.24,44.32,44.22,44.29,7300.0,35.4196,35.4837,35.4036,35.4597,7300.0
2014-05-07 10:35:00,44.3,44.39,44.29,44.39,20400.0,35.4677,35.5397,35.4597,35.5397,20400.0
2014-05-07 10:40:00,44.39,44.41,44.34,44.36,3500.0,35.5397,35.5557,35.4997,35.5157,3500.0
2014-05-07 10:45:00,44.35,44.38,44.32,44.36,5800.0,35.5077,35.5317,35.4837,35.5157,5800.0
2014-05-07 10:50:00,44.37,44.39,44.33,44.34,6300.0,35.5237,35.5397,35.4917,35.4997,6300.0
2014-05-07 10:55:00,44.34,44.35,44.33,44.33,4100.0,35.4997,35.5077,35.4917,35.4917,4100.0
2014-05-07 11:00:00,44.33,44.33,44.27,44.32,8100.0,35.4917,35.4917,35.4436,35.4837,8100.0
2014-05-07 11:05:00,44.31,44.31,44.29,44.31,4900.0,35.4757,35.4757,35.4597,35.4757,4900.0
2014-05-07 11:10:00,44.32,44.34,44.27,44.34,8700.0,35.4837,35.4997,35.4436,35.4997,8700.0
2014-05-07 11:15:00,44.34,44.35,44.29,44.29,5900.0,35.4997,35.5077,35.4597,35.4597,5900.0
2014-05-07 11:20:00,44.28,44.32,44.26,44.3,11900.0,35.4516,35.4837,35.4356,35.4677,11900.0
2014-05-07 11:25:00,44.3,44.31,44.26,44.29,9300.0,35.4677,35.4757,35.4356,35.4597,9300.0
2014-05-07 11:30:00,44.3,44.36,44.3,44.35,24700.0,35.4677,35.5157,35.4677,35.5077,24700.0
2014-05-07 11:35:00,44.35,44.4,44.33,44.4,6900.0,35.5077,35.5477,35.4917,35.5477,6900.0
2014-05-07 11:40:00,44.39,44.46,44.39,44.46,19500.0,35.5397,35.5958,35.5397,35.5958,19500.0
2014-05-07 11:45:00,44.47,44.48,44.46,44.47,6200.0,35.6038,35.6118,35.5958,35.6038,6200.0
2014-05-07 11:50:00,44.48,44.55,44.47,44.55,44600.0,35.6118,35.6678,35.6038,35.6678,44600.0
2014-05-07 11:55:00,44.55,44.56,44.49,44.49,26300.0,35.6678,35.6758,35.6198,35.6198,26300.0
2014-05-07 12:00:00,44.5,44.53,44.49,44.52,5700.0,35.6278,35.6518,35.6198,35.6438,5700.0
2014-05-07 12:05:00,44.52,44.54,44.49,44.5,27200.0,35.6438,35.6598,35.6198,35.6278,27200.0
2014-05-07 12:10:00,44.5,44.53,44.49,44.53,14600.0,35.6278,35.6518,35.6198,35.6518,14600.0
2014-05-07 12:15:00,44.53,44.62,44.53,44.62,7900.0,35.6518,35.7239,35.6518,35.7239,7900.0
2014-05-07 12:20:00,44.64,44.66,44.62,44.63,8200.0,35.7399,35.7559,35.7239,35.7319,8200.0
2014-05-07 12:25:00,44.65,44.65,44.62,44.64,2800.0,35.7479,35.7479,35.7239,35.7399,2800.0
2014-05-07 12:30:00,44.64,44.66,44.62,44.66,9700.0,35.7399,35.7559,35.7239,35.7559,9700.0
2014-05-07 12:35:00,44.66,44.71,44.66,44.67,10400.0,35.7559,35.7959,35.7559,35.7639,10400.0
2014-05-07 12:40:00,44.67,44.67,44.62,44.62,4000.0,35.7639,35.7639,35.7239,35.7239,4000.0
2014-05-07 12:45:00,44.63,44.63,44.61,44.62,2900.0,35.7319,35.7319,35.7159,35.7239,2900.0
2014-05-07 12:50:00,44.62,44.65,44.61,44.62,5100.0,35.7239,35.7479,35.7159,35.7239,5100.0
2014-05-07 12:55:00,44.63,44.63,44.58,44.62,8700.0,35.7319,35.7319,35.6918,35.7239,8700.0
2014-05-07 13:00:00,44.62,44.62,44.59,44.62,7500.0,35.7239,35.7239,35.6998,35.7239,7500.0
2014-05-07 13:05:00,44.62,44.62,44.54,44.54,5800.0,35.7239,35.7239,35.6598,35.6598,5800.0
2014-05-07 13:10:00,44.54,44.61,44.54,44.6,2200.0,35.6598,35.7159,35.6598,35.7078,2200.0
2014-05-07 13:15:00,44.59,44.62,44.59,44.6,6100.0,35.6998,35.7239,35.6998,35.7078,6100.0
2014-05-07 13:20:00,44.6,44.6,44.58,44.58,4000.0,35.7078,35.7078,35.6918,35.6918,4000.0
2014-05-07 13:25:00,44.59,44.59,44.54,44.55,13700.0,35.6998,35.6998,35.6598,35.6678,13700.0
2014-05-07 13:30:00,44.55,44.61,44.55,44.6,16600.0,35.6678,35.7159,35.6678,35.7078,16600.0
2014-05-07 13:35:00,44.6,44.62,44.56,44.56,12000.0,35.7078,35.7239,35.6758,35.6758,12000.0
2014-05-07 13:40:00,44.57,44.59,44.55,44.57,4700.0,35.6838,35.6998,35.6678,35.6838,4700.0
2014-05-07 13:45:00,44.57,44.57,44.53,44.53,3300.0,35.6838,35.6838,35.6518,35.6518,3300.0
2014-05-07 13:50:00,44.5,44.51,44.47,44.47,6600.0,35.6278,35.6358,35.6038,35.6038,6600.0
2014-05-07 13:55:00,44.47,44.48,44.44,44.44,6700.0,35.6038,35.6118,35.5797,35.5797,6700.0
2014-05-07 14:00:00,44.43,44.46,44.41,44.44,4500.0,35.5717,35.5958,35.5557,35.5797,4500.0
2014-05-07 14:05:00,44.45,44.51,44.45,44.5,8800.0,35.5878,35.6358,35.5878,35.6278,8800.0
2014-05-07 14:10:00,44.49,44.5,44.48,44.5,3300.0,35.6198,35.6278,35.6118,35.6278,3300.0
2014-05-07 14:15:00,44.5,44.57,44.5,44.56,7500.0,35.6278,35.6838,35.6278,35.6758,7500.0
2014-05-07 14:20:00,44.55,44.58,44.55,44.56,3000.0,35.6678,35.6918,35.6678,35.6758,3000.0
2014-05-07 14:25:00,44.58,44.61,44.56,44.6,11500.0,35.6918,35.7159,35.6758,35.7078,11500.0
2014-05-07 14:30:00,44.6,44.6,44.56,44.56,9600.0,35.7078,35.7078,35.6758,35.6758,9600.0
2014-05-07 14:35:00,44.56,44.58,44.54,44.54,3200.0,35.6758,35.6918,35.6598,35.6598,3200.0
2014-05-07 14:40:00,44.55,44.57,44.53,44.57,6800.0,35.6678,35.6838,35.6518,35.6838,6800.0
2014-05-07 14:45:00,44.57,44.58,44.52,44.53,7400.0,35.6838,35.6918,35.6438,35.6518,7400.0
2014-05-07 14:50:00,44.52,44.53,44.5,44.52,11900.0,35.6438,35.6518,35.6278,35.6438,11900.0
2014-05-07 14:55:00,44.51,44.55,44.51,44.54,8200.0,35.6358,35.6678,35.6358,35.6598,8200.0
2014-05-07 15:00:00,44.54,44.55,44.51,44.52,13800.0,35.6598,35.6678,35.6358,35.6438,13800.0
2014-05-07 15:05:00,44.51,44.56,44.51,44.55,9600.0,35.6358,35.6758,35.6358,35.6678,9600.0
2014-05-07 15:10:00,44.55,44.55,44.52,44.54,7900.0,35.6678,35.6678,35.6438,35.6598,7900.0
2014-05-07 15:15:00,44.53,44.55,44.53,44.55,4900.0,35.6518,35.6678,35.6518,35.6678,4900.0
2014-05-07 15:20:00,44.55,44.57,44.52,44.55,24800.0,35.6678,35.6838,35.6438,35.6678,24800.0
2014-05-07 15:25:00,44.55,44.57,44.51,44.52,11100.0,35.6678,35.6838,35.6358,35.6438,11100.0
2014-05-07 15:30:00,44.52,44.55,44.51,44.55,9500.0,35.6438,35.6678,35.6358,35.6678,9500.0
2014-05-07 15:35:00,44.54,44.55,44.52,44.54,9600.0,35.6598,35.6678,35.6438,35.6598,9600.0
2014-05-07 15:40:00,44.54,44.63,44.54,44.63,19500.0,35.6598,35.7319,35.6598,35.7319,19500.0
2014-05-07 15:45:00,44.63,44.65,44.57,44.57,20400.0,35.7319,35.7479,35.6838,35.6838,20400.0
2014-05-07 15:50:00,44.57,44.59,44.57,44.57,29400.0,35.6838,35.6998,35.6838,35.6838,29400.0
2014-05-07 15:55:00,44.58,44.65,44.58,44.63,79200.0,35.6918,35.7479,35.6918,35.7319,79200.0
2014-05-08 09:30:00,44.64,44.71,44.58,44.64,6400.0,35.7399,35.7959,35.6918,35.7399,6400.0
2014-05-08 09:35:00,44.75,44.88,44.75,44.88,3600.0,35.8279,35.932,35.8279,35.932,3600.0
2014-05-08 09:40:00,44.93,44.98,44.85,44.98,2500.0,35.9721,36.0121,35.908,36.0121,2500.0
2014-05-08 09:45:00,44.99,45.0,44.88,45.0,5400.0,36.0201,36.0281,35.932,36.0281,5400.0
2014-05-08 09:50:00,45.0,45.07,44.99,44.99,3900.0,36.0281,36.0841,36.0201,36.0201,3900.0
2014-05-08 09:55:00,44.96,44.98,44.89,44.95,4500.0,35.9961,36.0121,35.94,35.9881,4500.0
2014-05-08 10:00:00,44.97,45.0,44.94,44.99,8800.0,36.0041,36.0281,35.9801,36.0201,8800.0
2014-05-08 10:05:00,44.99,45.02,44.94,44.95,13500.0,36.0201,36.0441,35.9801,35.9881,13500.0
2014-05-08 10:10:00,44.95,44.98,44.95,44.97,1800.0,35.9881,36.0121,35.9881,36.0041,1800.0
2014-05-08 10:15:00,44.95,44.98,44.94,44.95,3700.0,35.9881,36.0121,35.9801,35.9881,3700.0
2014-05-08 10:20:00,44.96,45.0,44.96,44.98,3400.0,35.9961,36.0281,35.9961,36.0121,3400.0
2014-05-08 10:25:00,44.98,44.98,44.91,44.91,3500.0,36.0121,36.0121,35.956,35.956,3500.0
2014-05-08 10:30:00,44.91,44.91,44.88,44.88,1900.0,35.956,35.956,35.932,35.932,1900.0
2014-05-08 10:35:00,44.88,44.88,44.86,44.88,3200.0,35.932,35.932,35.916,35.932,3200.0
2014-05-08 10:40:00,44.9,44.97,44.89,44.89,1900.0,35.948,36.0041,35.94,35.94,1900.0
2014-05-08 10:45:00,44.89,44.9,44.85,44.9,2100.0,35.94,35.948,35.908,35.948,2100.0
2014-05-08 10:50:00,44.89,44.94,44.89,44.92,7000.0,35.94,35.9801,35.94,35.964,7000.0
2014-05-08 10:55:00,44.92,44.94,44.9,44.91,11400.0,35.964,35.9801,35.948,35.956,11400.0
2014-05-08 11:00:00,44.92,44.96,44.89,44.96,10800.0,35.964,35.9961,35.94,35.9961,10800.0
2014-05-08 11:05:00,44.97,45.02,44.97,44.99,19200.0,36.0041,36.0441,36.0041,36.0201,19200.0
2014-05-08 11:10:00,45.0,45.01,44.96,44.96,6700.0,36.0281,36.0361,35.9961,35.9961,6700.0
2014-05-08 11:15:00,44.96,45.02,44.96,45.0,6700.0,35.9961,36.0441,35.9961,36.0281,6700.0
2014-05-08 11:20:00,45.01,45.04,45.0,45.02,6700.0,36.0361,36.0601,36.0281,36.0441,6700.0
2014-05-08 11:25:00,45.02,45.05,45.01,45.04,3600.0,36.0441,36.0681,36.0361,36.0601,3600.0
2014-05-08 11:30:00,45.04,45.12,45.04,45.09,18800.0,36.0601,36.1242,36.0601,36.1002,18800.0
2014-05-08 11:35:00,45.1,45.15,45.07,45.08,27500.0,36.1082,36.1482,36.0841,36.0921,27500.0
2014-05-08 11:40:00,45.08,45.08,45.07,45.08,3300.0,36.0921,36.0921,36.0841,36.0921,3300.0
2014-05-08 11:45:00,45.08,45.14,45.07,45.13,16900.0,36.0921,36.1402,36.0841,36.1322,16900.0
2014-05-08 11:50:00,45.12,45.18,45.12,45.14,19400.0,36.1242,36.1722,36.1242,36.1402,19400.0
2014-05-08 11:55:00,45.14,45.17,45.14,45.15,19300.0,36.1402,36.1642,36.1402,36.1482,19300.0
2014-05-08 12:00:00,45.15,45.16,45.15,45.16,1400.0,36.1482,36.1562,36.1482,36.1562,1400.0
2014-05-08 12:05:00,45.16,45.18,45.13,45.15,15100.0,36.1562,36.1722,36.1322,36.1482,15100.0
2014-05-08 12:10:00,45.15,45.16,45.15,45.15,3300.0,36.1482,36.1562,36.1482,36.1482,3300.0
2014-05-08 12:15:00,45.15,45.25,45.15,45.15,34300.0,36.1482,36.2283,36.1482,36.1482,34300.0
2014-05-08 12:20:00,45.16,45.18,45.16,45.18,6000.0,36.1562,36.1722,36.1562,36.1722,6000.0
2014-05-08 12:25:00,45.19,45.25,45.19,45.25,10400.0,36.1802,36.2283,36.1802,36.2283,10400.0
2014-05-08 12:30:00,45.25,45.25,45.24,45.25,5000.0,36.2283,36.2283,36.2202,36.2283,5000.0
2014-05-08 12:35:00,45.25,45.29,45.25,45.29,9800.0,36.2283,36.2603,36.2283,36.2603,9800.0
2014-05-08 12:40:00,45.29,45.3,45.25,45.25,21700.0,36.2603,36.2683,36.2283,36.2283,21700.0
2014-05-08 12:45:00,45.25,45.27,45.25,45.25,3400.0,36.2283,36.2443,36.2283,36.2283,3400.0
2014-05-08 12:50:00,45.24,45.24,45.19,45.19,6400.0,36.2202,36.2202,36.1802,36.1802,6400.0
2014-05-08 12:55:00,45.19,45.19,45.15,45.16,3000.0,36.1802,36.1802,36.1482,36.1562,3000.0
2014-05-08 13:00:00,45.15,45.17,45.1,45.16,7000.0,36.1482,36.1642,36.1082,36.1562,7000.0
2014-05-08 13:05:00,45.16,45.16,45.13,45.14,2700.0,36.1562,36.1562,36.1322,36.1402,2700.0
2014-05-08 13:10:00,45.13,45.13,45.06,45.07,8100.0,36.1322,36.1322,36.0761,36.0841,8100.0
2014-05-08 13:15:00,45.06,45.07,45.03,45.05,10700.0,36.0761,36.0841,36.0521,36.0681,10700.0
2014-05-08 13:20:00,45.06,45.07,44.99,45.02,2000.0,36.0761,36.0841,36.0201,36.0441,2000.0
2014-05-08 13:25:00,45.03,45.07,45.02,45.05,1200.0,36.0521,36.0841,36.0441,36.0681,1200.0
2014-05-08 13:30:00,45.02,45.07,45.01,45.07,2000.0,36.0441,36.0841,36.0361,36.0841,2000.0
2014-05-08 13:35:00,45.07,45.11,45.07,45.08,3300.0,36.0841,36.1162,36.0841,36.0921,3300.0
2014-05-08 13:40:00,45.07,45.07,45.05,45.06,1000.0,36.0841,36.0841,36.0681,36.0761,1000.0
2014-05-08 13:45:00,45.06,45.08,45.0,45.0,5100.0,36.0761,36.0921,36.0281,36.0281,5100.0
2014-05-08 13:50:00,44.98,45.0,44.97,44.98,2500.0,36.0121,36.0281,36.0041,36.0121,2500.0
2014-05-08 13:55:00,44.98,44.98,44.95,44.98,2000.0,36.0121,36.0121,35.9881,36.0121,2000.0
2014-05-08 14:00:00,44.99,44.99,44.9,44.9,2600.0,36.0201,36.0201,35.948,35.948,2600.0
2014-05-08 14:05:00,44.91,44.94,44.88,44.88,5200.0,35.956,35.9801,35.932,35.932,5200.0
2014-05-08 14:10:00,44.87,44.88,44.83,44.84,4300.0,35.924,35.932,35.892,35.9,4300.0
2014-05-08 14:15:00,44.85,45.05,44.8,44.91,778400.0,35.908,36.0681,35.868,35.956,778400.0
2014-05-08 14:20:00,44.92,44.94,44.91,44.93,9400.0,35.964,35.9801,35.956,35.9721,9400.0
2014-05-08 14:25:00,44.93,45.02,44.92,45.02,23400.0,35.9721,36.0441,35.964,36.0441,23400.0
2014-05-08 14:30:00,45.02,45.03,44.99,45.0,8500.0,36.0441,36.0521,36.0201,36.0281,8500.0
2014-05-08 14:35:00,45.0,45.05,44.98,44.98,12500.0,36.0281,36.0681,36.0121,36.0121,12500.0
2014-05-08 14:40:00,44.97,45.0,44.94,44.94,10200.0,36.0041,36.0281,35.9801,35.9801,10200.0
2014-05-08 14:45:00,44.93,44.93,44.91,44.93,9600.0,35.9721,35.9721,35.956,35.9721,9600.0
2014-05-08 14:50:00,44.92,44.98,44.91,44.95,17500.0,35.964,36.0121,35.956,35.9881,17500.0
2014-05-08 14:55:00,44.94,45.05,44.91,45.02,57800.0,35.9801,36.0681,35.956,36.0441,57800.0
2014-05-08 15:00:00,45.01,45.02,44.92,44.92,14400.0,36.0361,36.0441,35.964,35.964,14400.0
2014-05-08 15:05:00,44.91,44.93,44.9,44.9,14600.0,35.956,35.9721,35.948,35.948,14600.0
2014-05-08 15:10:00,44.89,44.96,44.87,44.96,16400.0,35.94,35.9961,35.924,35.9961,16400.0
2014-05-08 15:15:00,44.96,45.09,44.96,45.07,144900.0,35.9961,36.1002,35.9961,36.0841,144900.0
2014-05-08 15:20:00,45.08,45.15,45.08,45.08,25400.0,36.0921,36.1482,36.0921,36.0921,25400.0
2014-05-08 15:25:00,45.07,45.07,45.04,45.04,15200.0,36.0841,36.0841,36.0601,36.0601,15200.0
2014-05-08 15:30:00,45.04,45.08,45.0,45.08,15800.0,36.0601,36.0921,36.0281,36.0921,15800.0
2014-05-08 15:35:00,45.08,45.09,45.05,45.05,14200.0,36.0921,36.1002,36.0681,36.0681,14200.0
2014-05-08 15:40:00,45.05,45.07,45.02,45.02,17000.0,36.0681,36.0841,36.0441,36.0441,17000.0
2014-05-08 15:45:00,45.03,45.04,45.01,45.02,14000.0,36.0521,36.0601,36.0361,36.0441,14000.0
2014-05-08 15:50:00,45.02,45.03,45.0,45.03,28500.0,36.0441,36.0521,36.0281,36.0521,28500.0
2014-05-08 15:55:00,45.02,45.06,45.02,45.04,49300.0,36.0441,36.0761,36.0441,36.0601,49300.0
2014-05-09 09:30:00,44.98,45.03,44.87,44.9,9800.0,36.0121,36.0521,35.924,35.948,9800.0
2014-05-09 09:35:00,44.97,45.02,44.89,44.99,14600.0,36.0041,36.0441,35.94,36.0201,14600.0
2014-05-09 09:40:00,45.03,45.04,44.94,44.94,3900.0,36.0521,36.0601,35.9801,35.9801,3900.0
2014-05-09 09:45:00,44.92,44.93,44.86,44.93,8600.0,35.964,35.9721,35.916,35.9721,8600.0
2014-05-09 09:50:00,44.94,44.99,44.9,44.95,2800.0,35.9801,36.0201,35.948,35.9881,2800.0
2014-05-09 09:55:00,44.94,44.95,44.86,44.89,15400.0,35.9801,35.9881,35.916,35.94,15400.0
2014-05-09 10:00:00,44.88,44.96,44.86,44.92,9300.0,35.932,35.9961,35.916,35.964,9300.0
2014-05-09 10:05:00,44.91,44.99,44.91,44.98,5200.0,35.956,36.0201,35.956,36.0121,5200.0
2014-05-09 10:10:00,44.99,45.08,44.98,45.07,9400.0,36.0201,36.0921,36.0121,36.0841,9400.0
2014-05-09 10:15:00,45.06,45.15,45.06,45.12,10300.0,36.0761,36.1482,36.0761,36.1242,10300.0
2014-05-09 10:20:00,45.12,45.14,45.1,45.14,3300.0,36.1242,36.1402,36.1082,36.1402,3300.0
2014-05-09 10:25:00,45.15,45.15,45.07,45.07,4700.0,36.1482,36.1482,36.0841,36.0841,4700.0
2014-05-09 10:30:00,45.08,45.08,45.02,45.04,8600.0,36.0921,36.0921,36.0441,36.0601,8600.0
2014-05-09 10:35:00,45.04,45.08,45.03,45.05,10600.0,36.0601,36.0921,36.0521,36.0681,10600.0
2014-05-09 10:40:00,45.05,45.09,45.04,45.07,15900.0,36.0681,36.1002,36.0601,36.0841,15900.0
2014-05-09 10:45:00,45.06,45.07,45.05,45.06,11300.0,36.0761,36.0841,36.0681,36.0761,11300.0
2014-05-09 10:50:00,45.06,45.1,45.06,45.07,8500.0,36.0761,36.1082,36.0761,36.0841,8500.0
2014-05-09 10:55:00,45.07,45.09,45.07,45.08,11700.0,36.0841,36.1002,36.0841,36.0921,11700.0
2014-05-09 11:00:00,45.08,45.1,45.06,45.07,7100.0,36.0921,36.1082,36.0761,36.0841,7100.0
2014-05-09 11:05:00,45.07,45.08,45.05,45.05,6000.0,36.0841,36.0921,36.0681,36.0681,6000.0
2014-05-09 11:10:00,45.05,45.07,45.04,45.06,10100.0,36.0681,36.0841,36.0601,36.0761,10100.0
2014-05-09 11:15:00,45.06,45.07,45.04,45.07,16300.0,36.0761,36.0841,36.0601,36.0841,16300.0
2014-05-09 11:20:00,45.08,45.13,45.08,45.13,6900.0,36.0921,36.1322,36.0921,36.1322,6900.0
2014-05-09 11:25:00,45.13,45.16,45.12,45.16,4300.0,36.1322,36.1562,36.1242,36.1562,4300.0
2014-05-09 11:30:00,45.18,45.19,45.16,45.17,7000.0,36.1722,36.1802,36.1562,36.1642,7000.0
2014-05-09 11:35:00,45.18,45.24,45.18,45.21,13400.0,36.1722,36.2202,36.1722,36.1962,13400.0
2014-05-09 11:40:00,45.19,45.2,45.19,45.2,5400.0,36.1802,36.1882,36.1802,36.1882,5400.0
2014-05-09 11:45:00,45.2,45.26,45.2,45.26,20300.0,36.1882,36.2363,36.1882,36.2363,20300.0
2014-05-09 11:50:00,45.26,45.27,45.24,45.24,10200.0,36.2363,36.2443,36.2202,36.2202,10200.0
2014-05-09 11:55:00,45.24,45.26,45.24,45.25,4900.0,36.2202,36.2363,36.2202,36.2283,4900.0
2014-05-09 12:00:00,45.25,45.25,45.23,45.23,4600.0,36.2283,36.2283,36.2122,36.2122,4600.0
2014-05-09 12:05:00,45.22,45.22,45.17,45.18,12800.0,36.2042,36.2042,36.1642,36.1722,12800.0
2014-05-09 12:10:00,45.19,45.19,45.18,45.18,3500.0,36.1802,36.1802,36.1722,36.1722,3500.0
2014-05-09 12:15:00,45.19,45.24,45.18,45.24,17200.0,36.1802,36.2202,36.1722,36.2202,17200.0
2014-05-09 12:20:00,45.24,45.25,45.22,45.22,4300.0,36.2202,36.2283,36.2042,36.2042,4300.0
2014-05-09 12:25:00,45.22,45.24,45.22,45.24,4000.0,36.2042,36.2202,36.2042,36.2202,4000.0
2014-05-09 12:30:00,45.25,45.25,45.23,45.25,2600.0,36.2283,36.2283,36.2122,36.2283,2600.0
2014-05-09 12:35:00,45.25,45.33,45.25,45.32,25000.0,36.2283,36.2923,36.2283,36.2843,25000.0
2014-05-09 12:40:00,45.32,45.38,45.32,45.37,11900.0,36.2843,36.3323,36.2843,36.3243,11900.0
2014-05-09 12:45:00,45.37,45.37,45.34,45.34,6500.0,36.3243,36.3243,36.3003,36.3003,6500.0
2014-05-09 12:50:00,45.35,45.35,45.34,45.34,1500.0,36.3083,36.3083,36.3003,36.3003,1500.0
2014-05-09 12:55:00,45.34,45.36,45.31,45.32,12100.0,36.3003,36.3163,36.2763,36.2843,12100.0
2014-05-09 13:00:00,45.31,45.32,45.3,45.32,1100.0,36.2763,36.2843,36.2683,36.2843,1100.0
2014-05-09 13:05:00,45.32,45.32,45.29,45.31,9900.0,36.2843,36.2843,36.2603,36.2763,9900.0
2014-05-09 13:10:00,45.31,45.35,45.31,45.34,7400.0,36.2763,36.3083,36.2763,36.3003,7400.0
2014-05-09 13:15:00,45.35,45.35,45.31,45.31,7300.0,36.3083,36.3083,36.2763,36.2763,7300.0
2014-05-09 13:20:00,45.31,45.33,45.31,45.33,4600.0,36.2763,36.2923,36.2763,36.2923,4600.0
2014-05-09 13:25:00,45.32,45.34,45.32,45.32,2700.0,36.2843,36.3003,36.2843,36.2843,2700.0
2014-05-09 13:30:00,45.33,45.34,45.29,45.29,14300.0,36.2923,36.3003,36.2603,36.2603,14300.0
2014-05-09 13:35:00,45.3,45.32,45.3,45.32,5800.0,36.2683,36.2843,36.2683,36.2843,5800.0
2014-05-09 13:40:00,45.32,45.33,45.31,45.32,7900.0,36.2843,36.2923,36.2763,36.2843,7900.0
2014-05-09 13:45:00,45.33,45.33,45.31,45.32,7400.0,36.2923,36.2923,36.2763,36.2843,7400.0
2014-05-09 13:50:00,45.31,45.33,45.31,45.33,5500.0,36.2763,36.2923,36.2763,36.2923,5500.0
2014-05-09 13:55:00,45.33,45.34,45.32,45.33,8200.0,36.2923,36.3003,36.2843,36.2923,8200.0
2014-05-09 14:00:00,45.33,45.36,45.32,45.36,15400.0,36.2923,36.3163,36.2843,36.3163,15400.0
2014-05-09 14:05:00,45.36,45.36,45.34,45.35,9200.0,36.3163,36.3163,36.3003,36.3083,9200.0
2014-05-09 14:10:00,45.35,45.37,45.35,45.35,7200.0,36.3083,36.3243,36.3083,36.3083,7200.0
2014-05-09 14:15:00,45.35,45.35,45.29,45.3,4900.0,36.3083,36.3083,36.2603,36.2683,4900.0
2014-05-09 14:20:00,45.31,45.31,45.29,45.29,7600.0,36.2763,36.2763,36.2603,36.2603,7600.0
2014-05-09 14:25:00,45.28,45.3,45.27,45.28,6900.0,36.2523,36.2683,36.2443,36.2523,6900.0
2014-05-09 14:30:00,45.27,45.3,45.26,45.29,6800.0,36.2443,36.2683,36.2363,36.2603,6800.0
2014-05-09 14:35:00,45.28,45.31,45.28,45.31,6500.0,36.2523,36.2763,36.2523,36.2763,6500.0
2014-05-09 14:40:00,45.31,45.32,45.28,45.28,9800.0,36.2763,36.2843,36.2523,36.2523,9800.0
2014-05-09 14:45:00,45.28,45.29,45.28,45.28,4000.0,36.2523,36.2603,36.2523,36.2523,4000.0
2014-05-09 14:50:00,45.29,45.32,45.28,45.31,7300.0,36.2603,36.2843,36.2523,36.2763,7300.0
2014-05-09 14:55:00,45.32,45.37,45.32,45.35,17500.0,36.2843,36.3243,36.2843,36.3083,17500.0
2014-05-09 15:00:00,45.36,45.41,45.36,45.4,25400.0,36.3163,36.3564,36.3163,36.3483,25400.0
2014-05-09 15:05:00,45.4,45.42,45.4,45.41,8300.0,36.3483,36.3644,36.3483,36.3564,8300.0
2014-05-09 15:10:00,45.41,45.42,45.4,45.4,6500.0,36.3564,36.3644,36.3483,36.3483,6500.0
2014-05-09 15:15:00,45.4,45.41,45.4,45.41,6300.0,36.3483,36.3564,36.3483,36.3564,6300.0
2014-05-09 15:20:00,45.4,45.41,45.36,45.37,15300.0,36.3483,36.3564,36.3163,36.3243,15300.0
2014-05-09 15:25:00,45.36,45.39,45.35,45.39,23300.0,36.3163,36.3403,36.3083,36.3403,23300.0
2014-05-09 15:30:00,45.39,45.39,45.36,45.38,9400.0,36.3403,36.3403,36.3163,36.3323,9400.0
2014-05-09 15:35:00,45.37,45.39,45.36,45.39,13400.0,36.3243,36.3403,36.3163,36.3403,13400.0
2014-05-09 15:40:00,45.39,45.41,45.38,45.38,18200.0,36.3403,36.3564,36.3323,36.3323,18200.0
2014-05-09 15:45:00,45.39,45.42,45.39,45.41,22700.0,36.3403,36.3644,36.3403,36.3564,22700.0
2014-05-09 15:50:00,45.41,45.44,45.41,45.43,36100.0,36.3564,36.3804,36.3564,36.3724,36100.0
2014-05-09 15:55:00,45.43,45.44,45.42,45.42,47600.0,36.3724,36.3804,36.3644,36.3644,47600.0
2014-05-12 09:30:00,45.62,45.79,45.55,45.65,10500.0,36.5245,36.6606,36.4684,36.5485,10500.0
2014-05-12 09:35:00,45.6,45.65,45.45,45.56,8500.0,36.5085,36.5485,36.3884,36.4764,8500.0
2014-05-12 09:40:00,45.55,45.67,45.55,45.66,6300.0,36.4684,36.5645,36.4684,36.5565,6300.0
2014-05-12 09:45:00,45.66,45.67,45.64,45.66,8000.0,36.5565,36.5645,36.5405,36.5565,8000.0
2014-05-12 09:50:00,45.66,45.68,45.63,45.63,13100.0,36.5565,36.5725,36.5325,36.5325,13100.0
2014-05-12 09:55:00,45.63,45.66,45.62,45.65,4600.0,36.5325,36.5565,36.5245,36.5485,4600.0
2014-05-12 10:00:00,45.65,45.67,45.63,45.67,6000.0,36.5485,36.5645,36.5325,36.5645,6000.0
2014-05-12 10:05:00,45.67,45.79,45.67,45.77,7800.0,36.5645,36.6606,36.5645,36.6446,7800.0
2014-05-12 10:10:00,45.76,45.8,45.71,45.78,18600.0,36.6366,36.6686,36.5965,36.6526,18600.0
2014-05-12 10:15:00,45.77,45.82,45.76,45.82,5700.0,36.6446,36.6846,36.6366,36.6846,5700.0
2014-05-12 10:20:00,45.82,45.84,45.79,45.82,5000.0,36.6846,36.7006,36.6606,36.6846,5000.0
2014-05-12 10:25:00,45.81,45.81,45.79,45.8,5600.0,36.6766,36.6766,36.6606,36.6686,5600.0
2014-05-12 10:30:00,45.81,45.81,45.78,45.8,7900.0,36.6766,36.6766,36.6526,36.6686,7900.0
2014-05-12 10:35:00,45.78,45.83,45.78,45.83,6900.0,36.6526,36.6926,36.6526,36.6926,6900.0
2014-05-12 10:40:00,45.82,45.82,45.79,45.82,8100.0,36.6846,36.6846,36.6606,36.6846,8100.0
2014-05-12 10:45:00,45.83,45.86,45.83,45.84,4500.0,36.6926,36.7166,36.6926,36.7006,4500.0
2014-05-12 10:50:00,45.83,45.83,45.77,45.78,3200.0,36.6926,36.6926,36.6446,36.6526,3200.0
2014-05-12 10:55:00,45.78,45.84,45.78,45.84,4500.0,36.6526,36.7006,36.6526,36.7006,4500.0
2014-05-12 11:00:00,45.83,45.87,45.83,45.87,4100.0,36.6926,36.7246,36.6926,36.7246,4100.0
2014-05-12 11:05:00,45.88,45.93,45.87,45.88,14100.0,36.7326,36.7727,36.7246,36.7326,14100.0
2014-05-12 11:10:00,45.89,45.9,45.87,45.89,4800.0,36.7407,36.7487,36.7246,36.7407,4800.0
2014-05-12 11:15:00,45.89,45.89,45.86,45.87,7100.0,36.7407,36.7407,36.7166,36.7246,7100.0
2014-05-12 11:20:00,45.87,45.89,45.84,45.87,5700.0,36.7246,36.7407,36.7006,36.7246,5700.0
2014-05-12 11:25:00,45.87,45.9,45.86,45.89,10000.0,36.7246,36.7487,36.7166,36.7407,10000.0
2014-05-12 11:30:00,45.89,45.93,45.89,45.93,6000.0,36.7407,36.7727,36.7407,36.7727,6000.0
2014-05-12 11:35:00,45.92,45.96,45.92,45.96,5200.0,36.7647,36.7967,36.7647,36.7967,5200.0
2014-05-12 11:40:00,45.95,45.98,45.94,45.94,7800.0,36.7887,36.8127,36.7807,36.7807,7800.0
2014-05-12 11:45:00,45.94,45.94,45.93,45.93,1400.0,36.7807,36.7807,36.7727,36.7727,1400.0
2014-05-12 11:50:00,45.94,45.95,45.93,45.95,5800.0,36.7807,36.7887,36.7727,36.7887,5800.0
2014-05-12 11:55:00,45.95,45.96,45.92,45.92,7400.0,36.7887,36.7967,36.7647,36.7647,7400.0
2014-05-12 12:00:00,45.93,45.93,45.92,45.93,400.0,36.7727,36.7727,36.7647,36.7727,400.0
2014-05-12 12:05:00,45.93,45.95,45.92,45.95,4500.0,36.7727,36.7887,36.7647,36.7887,4500.0
2014-05-12 12:10:00,45.95,45.97,45.95,45.96,4600.0,36.7887,36.8047,36.7887,36.7967,4600.0
2014-05-12 12:15:00,45.96,45.97,45.95,45.97,2900.0,36.7967,36.8047,36.7887,36.8047,2900.0
2014-05-12 12:20:00,45.98,46.0,45.96,45.99,7100.0,36.8127,36.8287,36.7967,36.8207,7100.0
2014-05-12 12:25:00,45.98,45.99,45.97,45.98,3200.0,36.8127,36.8207,36.8047,36.8127,3200.0
2014-05-12 12:30:00,45.97,45.98,45.97,45.97,700.0,36.8047,36.8127,36.8047,36.8047,700.0
2014-05-12 12:35:00,45.98,45.98,45.96,45.96,9100.0,36.8127,36.8127,36.7967,36.7967,9100.0
2014-05-12 12:40:00,45.95,45.95,45.92,45.92,4600.0,36.7887,36.7887,36.7647,36.7647,4600.0
2014-05-12 12:45:00,45.92,45.94,45.91,45.92,9300.0,36.7647,36.7807,36.7567,36.7647,9300.0
2014-05-12 12:50:00,45.93,45.94,45.92,45.92,5400.0,36.7727,36.7807,36.7647,36.7647,5400.0
2014-05-12 12:55:00,45.92,45.93,45.91,45.92,1700.0,36.7647,36.7727,36.7567,36.7647,1700.0
2014-05-12 13:00:00,45.93,45.93,45.91,45.91,2900.0,36.7727,36.7727,36.7567,36.7567,2900.0
2014-05-12 13:05:00,45.91,45.93,45.9,45.93,3200.0,36.7567,36.7727,36.7487,36.7727,3200.0
2014-05-12 13:10:00,45.93,45.94,45.93,45.94,1400.0,36.7727,36.7807,36.7727,36.7807,1400.0
2014-05-12 13:15:00,45.94,45.96,45.94,45.94,4700.0,36.7807,36.7967,36.7807,36.7807,4700.0
2014-05-12 13:20:00,45.94,45.94,45.93,45.93,5400.0,36.7807,36.7807,36.7727,36.7727,5400.0
2014-05-12 13:25:00,45.94,45.96,45.94,45.96,1800.0,36.7807,36.7967,36.7807,36.7967,1800.0
2014-05-12 13:30:00,45.96,45.98,45.94,45.97,4400.0,36.7967,36.8127,36.7807,36.8047,4400.0
2014-05-12 13:35:00,45.98,45.99,45.97,45.98,2600.0,36.8127,36.8207,36.8047,36.8127,2600.0
2014-05-12 13:40:00,45.99,46.0,45.98,45.99,4400.0,36.8207,36.8287,36.8127,36.8207,4400.0
2014-05-12 13:45:00,45.97,45.99,45.97,45.99,1500.0,36.8047,36.8207,36.8047,36.8207,1500.0
2014-05-12 13:50:00,45.99,46.0,45.96,45.96,9700.0,36.8207,36.8287,36.7967,36.7967,9700.0
2014-05-12 13:55:00,45.95,45.96,45.94,45.95,5500.0,36.7887,36.7967,36.7807,36.7887,5500.0
2014-05-12 14:00:00,45.94,45.95,45.9,45.95,8100.0,36.7807,36.7887,36.7487,36.7887,8100.0
2014-05-12 14:05:00,45.95,45.98,45.95,45.98,7700.0,36.7887,36.8127,36.7887,36.8127,7700.0
2014-05-12 14:10:00,45.97,45.99,45.96,45.99,5300.0,36.8047,36.8207,36.7967,36.8207,5300.0
2014-05-12 14:15:00,45.98,46.0,45.97,45.98,10600.0,36.8127,36.8287,36.8047,36.8127,10600.0
2014-05-12 14:20:00,45.98,45.99,45.98,45.99,4100.0,36.8127,36.8207,36.8127,36.8207,4100.0
2014-05-12 14:25:00,45.98,45.98,45.95,45.96,6200.0,36.8127,36.8127,36.7887,36.7967,6200.0
2014-05-12 14:30:00,45.96,45.98,45.96,45.98,3700.0,36.7967,36.8127,36.7967,36.8127,3700.0
2014-05-12 14:35:00,45.98,45.99,45.97,45.99,6400.0,36.8127,36.8207,36.8047,36.8207,6400.0
2014-05-12 14:40:00,45.99,46.0,45.98,45.98,7500.0,36.8207,36.8287,36.8127,36.8127,7500.0
2014-05-12 14:45:00,45.98,46.0,45.97,46.0,4100.0,36.8127,36.8287,36.8047,36.8287,4100.0
2014-05-12 14:50:00,46.0,46.0,45.97,45.98,18900.0,36.8287,36.8287,36.8047,36.8127,18900.0
2014-05-12 14:55:00,45.99,46.0,45.97,45.98,12300.0,36.8207,36.8287,36.8047,36.8127,12300.0
2014-05-12 15:00:00,45.98,46.0,45.96,45.97,12200.0,36.8127,36.8287,36.7967,36.8047,12200.0
2014-05-12 15:05:00,45.96,45.97,45.94,45.95,5600.0,36.7967,36.8047,36.7807,36.7887,5600.0
2014-05-12 15:10:00,45.94,45.98,45.94,45.98,35300.0,36.7807,36.8127,36.7807,36.8127,35300.0
2014-05-12 15:15:00,45.98,45.98,45.93,45.94,21800.0,36.8127,36.8127,36.7727,36.7807,21800.0
2014-05-12 15:20:00,45.94,45.96,45.94,45.95,10200.0,36.7807,36.7967,36.7807,36.7887,10200.0
2014-05-12 15:25:00,45.95,45.96,45.94,45.95,12600.0,36.7887,36.7967,36.7807,36.7887,12600.0
2014-05-12 15:30:00,45.96,45.97,45.95,45.96,5200.0,36.7967,36.8047,36.7887,36.7967,5200.0
2014-05-12 15:35:00,45.95,45.96,45.92,45.93,14700.0,36.7887,36.7967,36.7647,36.7727,14700.0
2014-05-12 15:40:00,45.94,45.95,45.92,45.93,16000.0,36.7807,36.7887,36.7647,36.7727,16000.0
2014-05-12 15:45:00,45.92,45.93,45.89,45.89,21200.0,36.7647,36.7727,36.7407,36.7407,21200.0
2014-05-12 15:50:00,45.9,45.9,45.87,45.87,35000.0,36.7487,36.7487,36.7246,36.7246,35000.0
2014-05-12 15:55:00,45.87,45.87,45.83,45.87,92100.0,36.7246,36.7246,36.6926,36.7246,92100.0
2014-05-13 09:30:00,45.88,45.89,45.81,45.83,15100.0,36.7326,36.7407,36.6766,36.6926,15100.0
2014-05-13 09:35:00,45.85,45.86,45.78,45.83,4100.0,36.7086,36.7166,36.6526,36.6926,4100.0
2014-05-13 09:40:00,45.87,45.9,45.87,45.87,3700.0,36.7246,36.7487,36.7246,36.7246,3700.0
2014-05-13 09:45:00,45.88,45.93,45.88,45.9,1500.0,36.7326,36.7727,36.7326,36.7487,1500.0
2014-05-13 09:50:00,45.91,45.94,45.87,45.87,2600.0,36.7567,36.7807,36.7246,36.7246,2600.0
2014-05-13 09:55:00,45.88,45.9,45.8,45.86,7100.0,36.7326,36.7487,36.6686,36.7166,7100.0
2014-05-13 10:00:00,45.88,45.91,45.83,45.87,4000.0,36.7326,36.7567,36.6926,36.7246,4000.0
2014-05-13 10:05:00,45.88,45.93,45.86,45.91,5600.0,36.7326,36.7727,36.7166,36.7567,5600.0
2014-05-13 10:10:00,45.89,45.92,45.86,45.91,3800.0,36.7407,36.7647,36.7166,36.7567,3800.0
2014-05-13 10:15:00,45.92,45.95,45.89,45.89,4600.0,36.7647,36.7887,36.7407,36.7407,4600.0
2014-05-13 10:20:00,45.88,45.91,45.86,45.86,5900.0,36.7326,36.7567,36.7166,36.7166,5900.0
2014-05-13 10:25:00,45.87,45.92,45.86,45.89,3600.0,36.7246,36.7647,36.7166,36.7407,3600.0
2014-05-13 10:30:00,45.9,45.95,45.9,45.95,1900.0,36.7487,36.7887,36.7487,36.7887,1900.0
2014-05-13 10:35:00,45.95,45.97,45.95,45.96,3800.0,36.7887,36.8047,36.7887,36.7967,3800.0
2014-05-13 10:40:00,45.96,45.97,45.95,45.96,4700.0,36.7967,36.8047,36.7887,36.7967,4700.0
2014-05-13 10:45:00,45.96,45.96,45.9,45.92,4000.0,36.7967,36.7967,36.7487,36.7647,4000.0
2014-05-13 10:50:00,45.93,45.98,45.93,45.97,3400.0,36.7727,36.8127,36.7727,36.8047,3400.0
2014-05-13 10:55:00,45.97,45.97,45.9,45.93,3500.0,36.8047,36.8047,36.7487,36.7727,3500.0
2014-05-13 11:00:00,45.92,45.96,45.92,45.95,5400.0,36.7647,36.7967,36.7647,36.7887,5400.0
2014-05-13 11:05:00,45.95,45.98,45.94,45.98,4800.0,36.7887,36.8127,36.7807,36.8127,4800.0
2014-05-13 11:10:00,45.97,45.97,45.86,45.87,30500.0,36.8047,36.8047,36.7166,36.7246,30500.0
2014-05-13 11:15:00,45.87,45.87,45.79,45.81,9300.0,36.7246,36.7246,36.6606,36.6766,9300.0
2014-05-13 11:20:00,45.82,45.86,45.82,45.86,2800.0,36.6846,36.7166,36.6846,36.7166,2800.0
2014-05-13 11:25:00,45.86,45.9,45.86,45.9,13300.0,36.7166,36.7487,36.7166,36.7487,13300.0
2014-05-13 11:30:00,45.91,45.91,45.85,45.85,5700.0,36.7567,36.7567,36.7086,36.7086,5700.0
2014-05-13 11:35:00,45.84,45.86,45.81,45.81,9300.0,36.7006,36.7166,36.6766,36.6766,9300.0
2014-05-13 11:40:00,45.81,45.83,45.81,45.82,6900.0,36.6766,36.6926,36.6766,36.6846,6900.0
2014-05-13 11:45:00,45.82,45.83,45.79,45.83,6100.0,36.6846,36.6926,36.6606,36.6926,6100.0
2014-05-13 11:50:00,45.83,45.83,45.8,45.82,7200.0,36.6926,36.6926,36.6686,36.6846,7200.0
2014-05-13 11:55:00,45.82,45.83,45.8,45.8,4800.0,36.6846,36.6926,36.6686,36.6686,4800.0
2014-05-13 12:00:00,45.79,45.79,45.77,45.77,8200.0,36.6606,36.6606,36.6446,36.6446,8200.0
2014-05-13 12:05:00,45.77,45.78,45.71,45.71,5900.0,36.6446,36.6526,36.5965,36.5965,5900.0
2014-05-13 12:10:00,45.71,45.74,45.7,45.74,7400.0,36.5965,36.6206,36.5885,36.6206,7400.0
2014-05-13 12:15:00,45.74,45.76,45.74,45.75,3500.0,36.6206,36.6366,36.6206,36.6286,3500.0
2014-05-13 12:20:00,45.75,45.78,45.72,45.72,7400.0,36.6286,36.6526,36.6045,36.6045,7400.0
2014-05-13 12:25:00,45.73,45.78,45.73,45.77,7000.0,36.6126,36.6526,36.6126,36.6446,7000.0
2014-05-13 12:30:00,45.77,45.77,45.73,45.77,4300.0,36.6446,36.6446,36.6126,36.6446,4300.0
2014-05-13 12:35:00,45.78,45.81,45.77,45.77,4900.0,36.6526,36.6766,36.6446,36.6446,4900.0
2014-05-13 12:40:00,45.78,45.79,45.76,45.77,2900.0,36.6526,36.6606,36.6366,36.6446,2900.0
2014-05-13 12:45:00,45.78,45.78,45.75,45.78,5100.0,36.6526,36.6526,36.6286,36.6526,5100.0
2014-05-13 12:50:00,45.8,45.81,45.78,45.78,5200.0,36.6686,36.6766,36.6526,36.6526,5200.0
2014-05-13 12:55:00,45.79,45.8,45.78,45.8,2300.0,36.6606,36.6686,36.6526,36.6686,2300.0
2014-05-13 13:00:00,45.79,45.81,45.78,45.81,7600.0,36.6606,36.6766,36.6526,36.6766,7600.0
2014-05-13 13:05:00,45.79,45.81,45.78,45.79,5300.0,36.6606,36.6766,36.6526,36.6606,5300.0
2014-05-13 13:10:00,45.79,45.8,45.74,45.76,7300.0,36.6606,36.6686,36.6206,36.6366,7300.0
2014-05-13 13:15:00,45.76,45.82,45.76,45.82,4900.0,36.6366,36.6846,36.6366,36.6846,4900.0
2014-05-13 13:20:00,45.81,45.82,45.79,45.79,7000.0,36.6766,36.6846,36.6606,36.6606,7000.0
2014-05-13 13:25:00,45.79,45.82,45.79,45.81,5100.0,36.6606,36.6846,36.6606,36.6766,5100.0
2014-05-13 13:30:00,45.81,45.81,45.79,45.79,4000.0,36.6766,36.6766,36.6606,36.6606,4000.0
2014-05-13 13:35:00,45.79,45.8,45.74,45.74,4700.0,36.6606,36.6686,36.6206,36.6206,4700.0
2014-05-13 13:40:00,45.74,45.76,45.72,45.76,4700.0,36.6206,36.6366,36.6045,36.6366,4700.0
2014-05-13 13:45:00,45.76,45.77,45.72,45.77,6800.0,36.6366,36.6446,36.6045,36.6446,6800.0
2014-05-13 13:50:00,45.76,45.79,45.75,45.77,6000.0,36.6366,36.6606,36.6286,36.6446,6000.0
2014-05-13 13:55:00,45.77,45.8,45.77,45.8,10200.0,36.6446,36.6686,36.6446,36.6686,10200.0
2014-05-13 14:00:00,45.81,45.82,45.78,45.8,3100.0,36.6766,36.6846,36.6526,36.6686,3100.0
2014-05-13 14:05:00,45.81,45.81,45.77,45.77,3800.0,36.6766,36.6766,36.6446,36.6446,3800.0
2014-05-13 14:10:00,45.77,45.8,45.76,45.79,4700.0,36.6446,36.6686,36.6366,36.6606,4700.0
2014-05-13 14:15:00,45.79,45.82,45.78,45.81,14500.0,36.6606,36.6846,36.6526,36.6766,14500.0
2014-05-13 14:20:00,45.8,45.83,45.8,45.82,12100.0,36.6686,36.6926,36.6686,36.6846,12100.0
2014-05-13 14:25:00,45.82,45.83,45.75,45.76,22000.0,36.6846,36.6926,36.6286,36.6366,22000.0
2014-05-13 14:30:00,45.76,45.79,45.76,45.79,4600.0,36.6366,36.6606,36.6366,36.6606,4600.0
2014-05-13 14:35:00,45.79,45.8,45.77,45.77,2900.0,36.6606,36.6686,36.6446,36.6446,2900.0
2014-05-13 14:40:00,45.77,45.77,45.77,45.77,3000.0,36.6446,36.6446,36.6446,36.6446,3000.0
2014-05-13 14:45:00,45.78,45.78,45.75,45.75,4800.0,36.6526,36.6526,36.6286,36.6286,4800.0
2014-05-13 14:50:00,45.75,45.75,45.75,45.75,900.0,36.6286,36.6286,36.6286,36.6286,900.0
2014-05-13 14:55:00,45.75,45.77,45.75,45.76,7100.0,36.6286,36.6446,36.6286,36.6366,7100.0
2014-05-13 15:00:00,45.76,45.78,45.75,45.76,7700.0,36.6366,36.6526,36.6286,36.6366,7700.0
2014-05-13 15:05:00,45.76,45.76,45.74,45.75,15400.0,36.6366,36.6366,36.6206,36.6286,15400.0
2014-05-13 15:10:00,45.76,45.77,45.73,45.75,15700.0,36.6366,36.6446,36.6126,36.6286,15700.0
2014-05-13 15:15:00,45.75,45.77,45.73,45.76,7900.0,36.6286,36.6446,36.6126,36.6366,7900.0
2014-05-13 15:20:00,45.76,45.77,45.73,45.73,6100.0,36.6366,36.6446,36.6126,36.6126,6100.0
2014-05-13 15:25:00,45.71,45.73,45.69,45.72,6700.0,36.5965,36.6126,36.5805,36.6045,6700.0
2014-05-13 15:30:00,45.71,45.71,45.68,45.69,5100.0,36.5965,36.5965,36.5725,36.5805,5100.0
2014-05-13 15:35:00,45.69,45.69,45.67,45.68,5500.0,36.5805,36.5805,36.5645,36.5725,5500.0
2014-05-13 15:40:00,45.68,45.72,45.68,45.7,5700.0,36.5725,36.6045,36.5725,36.5885,5700.0
2014-05-13 15:45:00,45.69,45.69,45.67,45.68,15100.0,36.5805,36.5805,36.5645,36.5725,15100.0
2014-05-13 15:50:00,45.67,45.67,45.64,45.65,14500.0,36.5645,36.5645,36.5405,36.5485,14500.0
2014-05-13 15:55:00,45.65,45.66,45.62,45.64,38800.0,36.5485,36.5565,36.5245,36.5405,38800.0
2014-05-14 09:30:00,45.6,45.6,45.45,45.51,8200.0,36.5085,36.5085,36.3884,36.4364,8200.0
2014-05-14 09:35:00,45.41,45.41,45.31,45.37,1400.0,36.3564,36.3564,36.2763,36.3243,1400.0
2014-05-14 09:40:00,45.43,45.52,45.35,45.35,2500.0,36.3724,36.4444,36.3083,36.3083,2500.0
2014-05-14 09:45:00,45.38,45.38,45.33,45.35,3300.0,36.3323,36.3323,36.2923,36.3083,3300.0
2014-05-14 09:50:00,45.34,45.39,45.22,45.27,9100.0,36.3003,36.3403,36.2042,36.2443,9100.0
2014-05-14 09:55:00,45.29,45.32,45.27,45.32,2500.0,36.2603,36.2843,36.2443,36.2843,2500.0
2014-05-14 10:00:00,45.31,45.42,45.31,45.39,3000.0,36.2763,36.3644,36.2763,36.3403,3000.0
2014-05-14 10:05:00,45.39,45.39,45.32,45.35,2700.0,36.3403,36.3403,36.2843,36.3083,2700.0
2014-05-14 10:10:00,45.35,45.35,45.3,45.31,1000.0,36.3083,36.3083,36.2683,36.2763,1000.0
2014-05-14 10:15:00,45.31,45.31,45.27,45.29,1300.0,36.2763,36.2763,36.2443,36.2603,1300.0
2014-05-14 10:20:00,45.26,45.3,45.25,45.28,2000.0,36.2363,36.2683,36.2283,36.2523,2000.0
2014-05-14 10:25:00,45.27,45.3,45.26,45.3,1900.0,36.2443,36.2683,36.2363,36.2683,1900.0
2014-05-14 10:30:00,45.29,45.3,45.27,45.28,2200.0,36.2603,36.2683,36.2443,36.2523,2200.0
2014-05-14 10:35:00,45.27,45.29,45.22,45.25,5200.0,36.2443,36.2603,36.2042,36.2283,5200.0
2014-05-14 10:40:00,45.27,45.28,45.24,45.24,1800.0,36.2443,36.2523,36.2202,36.2202,1800.0
2014-05-14 10:45:00,45.26,45.27,45.18,45.26,9100.0,36.2363,36.2443,36.1722,36.2363,9100.0
2014-05-14 10:50:00,45.26,45.3,45.24,45.25,2700.0,36.2363,36.2683,36.2202,36.2283,2700.0
2014-05-14 10:55:00,45.26,45.34,45.24,45.31,20300.0,36.2363,36.3003,36.2202,36.2763,20300.0
2014-05-14 11:00:00,45.32,45.34,45.3,45.31,11400.0,36.2843,36.3003,36.2683,36.2763,11400.0
2014-05-14 11:05:00,45.3,45.39,45.3,45.38,6000.0,36.2683,36.3403,36.2683,36.3323,6000.0
2014-05-14 11:10:00,45.37,45.37,45.32,45.33,3300.0,36.3243,36.3243,36.2843,36.2923,3300.0
2014-05-14 11:15:00,45.32,45.36,45.32,45.36,3200.0,36.2843,36.3163,36.2843,36.3163,3200.0
2014-05-14 11:20:00,45.36,45.37,45.34,45.36,3900.0,36.3163,36.3243,36.3003,36.3163,3900.0
2014-05-14 11:25:00,45.35,45.41,45.34,45.41,2800.0,36.3083,36.3564,36.3003,36.3564,2800.0
2014-05-14 11:30:00,45.4,45.43,45.39,45.39,2900.0,36.3483,36.3724,36.3403,36.3403,2900.0
2014-05-14 11:35:00,45.41,45.47,45.41,45.47,2500.0,36.3564,36.4044,36.3564,36.4044,2500.0
2014-05-14 11:40:00,45.47,45.49,45.45,45.46,3400.0,36.4044,36.4204,36.3884,36.3964,3400.0
2014-05-14 11:45:00,45.47,45.51,45.47,45.49,2600.0,36.4044,36.4364,36.4044,36.4204,2600.0
2014-05-14 11:50:00,45.49,45.49,45.44,45.44,3200.0,36.4204,36.4204,36.3804,36.3804,3200.0
2014-05-14 11:55:00,45.43,45.45,45.43,45.43,3200.0,36.3724,36.3884,36.3724,36.3724,3200.0
2014-05-14 12:00:00,45.43,45.47,45.43,45.47,2300.0,36.3724,36.4044,36.3724,36.4044,2300.0
2014-05-14 12:05:00,45.46,45.47,45.44,45.44,1900.0,36.3964,36.4044,36.3804,36.3804,1900.0
2014-05-14 12:10:00,45.44,45.44,45.42,45.42,600.0,36.3804,36.3804,36.3644,36.3644,600.0
2014-05-14 12:15:00,45.43,45.43,45.38,45.39,1600.0,36.3724,36.3724,36.3323,36.3403,1600.0
2014-05-14 12:20:00,45.43,45.44,45.4,45.4,1600.0,36.3724,36.3804,36.3483,36.3483,1600.0
2014-05-14 12:25:00,45.41,45.43,45.4,45.4,1300.0,36.3564,36.3724,36.3483,36.3483,1300.0
2014-05-14 12:30:00,45.39,45.4,45.38,45.4,1600.0,36.3403,36.3483,36.3323,36.3483,1600.0
2014-05-14 12:35:00,45.41,45.45,45.41,45.43,2500.0,36.3564,36.3884,36.3564,36.3724,2500.0
2014-05-14 12:40:00,45.41,45.43,45.41,45.43,700.0,36.3564,36.3724,36.3564,36.3724,700.0
2014-05-14 12:45:00,45.42,45.43,45.42,45.42,1000.0,36.3644,36.3724,36.3644,36.3644,1000.0
2014-05-14 12:50:00,45.43,45.43,45.38,45.4,4800.0,36.3724,36.3724,36.3323,36.3483,4800.0
2014-05-14 12:55:00,45.4,45.41,45.39,45.39,1000.0,36.3483,36.3564,36.3403,36.3403,1000.0
2014-05-14 13:00:00,45.4,45.44,45.4,45.43,1800.0,36.3483,36.3804,36.3483,36.3724,1800.0
2014-05-14 13:05:00,45.44,45.44,45.38,45.39,3600.0,36.3804,36.3804,36.3323,36.3403,3600.0
2014-05-14 13:10:00,45.38,45.41,45.35,45.35,3400.0,36.3323,36.3564,36.3083,36.3083,3400.0
2014-05-14 13:15:00,45.35,45.37,45.35,45.36,2400.0,36.3083,36.3243,36.3083,36.3163,2400.0
2014-05-14 13:20:00,45.37,45.37,45.35,45.35,2200.0,36.3243,36.3243,36.3083,36.3083,2200.0
2014-05-14 13:25:00,45.35,45.36,45.34,45.34,2900.0,36.3083,36.3163,36.3003,36.3003,2900.0
2014-05-14 13:30:00,45.34,45.35,45.34,45.34,3100.0,36.3003,36.3083,36.3003,36.3003,3100.0
2014-05-14 13:35:00,45.34,45.34,45.3,45.31,3200.0,36.3003,36.3003,36.2683,36.2763,3200.0
2014-05-14 13:40:00,45.31,45.35,45.31,45.35,1300.0,36.2763,36.3083,36.2763,36.3083,1300.0
2014-05-14 13:45:00,45.36,45.36,45.33,45.34,2300.0,36.3163,36.3163,36.2923,36.3003,2300.0
2014-05-14 13:50:00,45.33,45.33,45.29,45.31,6500.0,36.2923,36.2923,36.2603,36.2763,6500.0
2014-05-14 13:55:00,45.31,45.33,45.31,45.32,1500.0,36.2763,36.2923,36.2763,36.2843,1500.0
2014-05-14 14:00:00,45.33,45.33,45.3,45.31,7100.0,36.2923,36.2923,36.2683,36.2763,7100.0
2014-05-14 14:05:00,45.33,45.39,45.33,45.38,21400.0,36.2923,36.3403,36.2923,36.3323,21400.0
2014-05-14 14:10:00,45.38,45.41,45.38,45.4,16900.0,36.3323,36.3564,36.3323,36.3483,16900.0
2014-05-14 14:15:00,45.4,45.41,45.4,45.4,3800.0,36.3483,36.3564,36.3483,36.3483,3800.0
2014-05-14 14:20:00,45.4,45.43,45.4,45.43,1500.0,36.3483,36.3724,36.3483,36.3724,1500.0
2014-05-14 14:25:00,45.42,45.43,45.39,45.39,8800.0,36.3644,36.3724,36.3403,36.3403,8800.0
2014-05-14 14:30:00,45.4,45.4,45.36,45.36,2000.0,36.3483,36.3483,36.3163,36.3163,2000.0
2014-05-14 14:35:00,45.35,45.35,45.3,45.31,8800.0,36.3083,36.3083,36.2683,36.2763,8800.0
2014-05-14 14:40:00,45.3,45.3,45.23,45.23,12000.0,36.2683,36.2683,36.2122,36.2122,12000.0
2014-05-14 14:45:00,45.22,45.23,45.19,45.19,3800.0,36.2042,36.2122,36.1802,36.1802,3800.0
2014-05-14 14:50:00,45.18,45.2,45.18,45.2,8400.0,36.1722,36.1882,36.1722,36.1882,8400.0
2014-05-14 14:55:00,45.2,45.2,45.19,45.2,6700.0,36.1882,36.1882,36.1802,36.1882,6700.0
2014-05-14 15:00:00,45.19,45.21,45.16,45.21,7300.0,36.1802,36.1962,36.1562,36.1962,7300.0
2014-05-14 15:05:00,45.21,45.22,45.16,45.16,6300.0,36.1962,36.2042,36.1562,36.1562,6300.0
2014-05-14 15:10:00,45.15,45.18,45.15,45.17,4300.0,36.1482,36.1722,36.1482,36.1642,4300.0
2014-05-14 15:15:00,45.17,45.18,45.14,45.16,6500.0,36.1642,36.1722,36.1402,36.1562,6500.0
2014-05-14 15:20:00,45.16,45.18,45.14,45.15,5100.0,36.1562,36.1722,36.1402,36.1482,5100.0
2014-05-14 15:25:00,45.15,45.18,45.15,45.18,3300.0,36.1482,36.1722,36.1482,36.1722,3300.0
2014-05-14 15:30:00,45.17,45.18,45.1,45.1,14100.0,36.1642,36.1722,36.1082,36.1082,14100.0
2014-05-14 15:35:00,45.1,45.13,45.08,45.12,11400.0,36.1082,36.1322,36.0921,36.1242,11400.0
2014-05-14 15:40:00,45.12,45.21,45.12,45.21,13600.0,36.1242,36.1962,36.1242,36.1962,13600.0
2014-05-14 15:45:00,45.21,45.22,45.17,45.17,17900.0,36.1962,36.2042,36.1642,36.1642,17900.0
2014-05-14 15:50:00,45.17,45.2,45.16,45.2,15600.0,36.1642,36.1882,36.1562,36.1882,15600.0
2014-05-14 15:55:00,45.19,45.2,45.17,45.19,32600.0,36.1802,36.1882,36.1642,36.1802,32600.0
2014-05-15 09:30:00,44.99,44.99,44.79,44.92,16900.0,36.0201,36.0201,35.86,35.964,16900.0
2014-05-15 09:35:00,44.92,44.99,44.88,44.89,4500.0,35.964,36.0201,35.932,35.94,4500.0
2014-05-15 09:40:00,44.86,45.03,44.86,45.03,2100.0,35.916,36.0521,35.916,36.0521,2100.0
2014-05-15 09:45:00,44.99,45.02,44.88,44.88,9800.0,36.0201,36.0441,35.932,35.932,9800.0
2014-05-15 09:50:00,44.9,44.9,44.73,44.73,5800.0,35.948,35.948,35.8119,35.8119,5800.0
2014-05-15 09:55:00,44.73,44.84,44.68,44.77,5200.0,35.8119,35.9,35.7719,35.844,5200.0
2014-05-15 10:00:00,44.77,44.77,44.68,44.68,5100.0,35.844,35.844,35.7719,35.7719,5100.0
2014-05-15 10:05:00,44.66,44.7,44.59,44.6,4000.0,35.7559,35.7879,35.6998,35.7078,4000.0
2014-05-15 10:10:00,44.6,44.65,44.56,44.56,4000.0,35.7078,35.7479,35.6758,35.6758,4000.0
2014-05-15 10:15:00,44.56,44.6,44.53,44.59,11400.0,35.6758,35.7078,35.6518,35.6998,11400.0
2014-05-15 10:20:00,44.61,44.66,44.57,44.64,7200.0,35.7159,35.7559,35.6838,35.7399,7200.0
2014-05-15 10:25:00,44.65,44.66,44.61,44.64,3500.0,35.7479,35.7559,35.7159,35.7399,3500.0
2014-05-15 10:30:00,44.64,44.66,44.6,44.6,4500.0,35.7399,35.7559,35.7078,35.7078,4500.0
2014-05-15 10:35:00,44.6,44.61,44.53,44.54,4800.0,35.7078,35.7159,35.6518,35.6598,4800.0
2014-05-15 10:40:00,44.53,44.72,44.52,44.72,7400.0,35.6518,35.8039,35.6438,35.8039,7400.0
2014-05-15 10:45:00,44.7,44.73,44.69,44.69,4000.0,35.7879,35.8119,35.7799,35.7799,4000.0
2014-05-15 10:50:00,44.69,44.75,44.68,44.75,5100.0,35.7799,35.8279,35.7719,35.8279,5100.0
2014-05-15 10:55:00,44.75,44.76,44.71,44.73,6000.0,35.8279,35.8359,35.7959,35.8119,6000.0
2014-05-15 11:00:00,44.74,44.81,44.66,44.66,6600.0,35.8199,35.876,35.7559,35.7559,6600.0
2014-05-15 11:05:00,44.68,44.71,44.68,44.68,3900.0,35.7719,35.7959,35.7719,35.7719,3900.0
2014-05-15 11:10:00,44.66,44.7,44.64,44.64,3700.0,35.7559,35.7879,35.7399,35.7399,3700.0
2014-05-15 11:15:00,44.64,44.7,44.63,44.69,5900.0,35.7399,35.7879,35.7319,35.7799,5900.0
2014-05-15 11:20:00,44.69,44.69,44.64,44.64,3100.0,35.7799,35.7799,35.7399,35.7399,3100.0
2014-05-15 11:25:00,44.64,44.68,44.63,44.66,5100.0,35.7399,35.7719,35.7319,35.7559,5100.0
2014-05-15 11:30:00,44.63,44.72,44.63,44.72,4500.0,35.7319,35.8039,35.7319,35.8039,4500.0
2014-05-15 11:35:00,44.74,44.81,44.73,44.8,4400.0,35.8199,35.876,35.8119,35.868,4400.0
2014-05-15 11:40:00,44.79,44.79,44.75,44.78,5400.0,35.86,35.86,35.8279,35.852,5400.0
2014-05-15 11:45:00,44.77,44.77,44.71,44.71,4900.0,35.844,35.844,35.7959,35.7959,4900.0
2014-05-15 11:50:00,44.72,44.75,44.72,44.75,2000.0,35.8039,35.8279,35.8039,35.8279,2000.0
2014-05-15 11:55:00,44.75,44.75,44.67,44.68,7600.0,35.8279,35.8279,35.7639,35.7719,7600.0
2014-05-15 12:00:00,44.67,44.68,44.67,44.68,2400.0,35.7639,35.7719,35.7639,35.7719,2400.0
2014-05-15 12:05:00,44.67,44.79,44.67,44.78,16500.0,35.7639,35.86,35.7639,35.852,16500.0
2014-05-15 12:10:00,44.75,44.76,44.73,44.73,2200.0,35.8279,35.8359,35.8119,35.8119,2200.0
2014-05-15 12:15:00,44.73,44.73,44.67,44.71,5400.0,35.8119,35.8119,35.7639,35.7959,5400.0
2014-05-15 12:20:00,44.72,44.73,44.68,44.69,4700.0,35.8039,35.8119,35.7719,35.7799,4700.0
2014-05-15 12:25:00,44.69,44.73,44.69,44.73,2900.0,35.7799,35.8119,35.7799,35.8119,2900.0
2014-05-15 12:30:00,44.73,44.84,44.73,44.84,9800.0,35.8119,35.9,35.8119,35.9,9800.0
2014-05-15 12:35:00,44.85,44.87,44.84,44.86,24000.0,35.908,35.924,35.9,35.916,24000.0
2014-05-15 12:40:00,44.86,44.86,44.84,44.86,4400.0,35.916,35.916,35.9,35.916,4400.0
2014-05-15 12:45:00,44.87,44.88,44.86,44.86,43900.0,35.924,35.932,35.916,35.916,43900.0
2014-05-15 12:50:00,44.85,44.91,44.84,44.89,6900.0,35.908,35.956,35.9,35.94,6900.0
2014-05-15 12:55:00,44.9,44.92,44.9,44.9,4100.0,35.948,35.964,35.948,35.948,4100.0
2014-05-15 13:00:00,44.91,44.91,44.85,44.85,12300.0,35.956,35.956,35.908,35.908,12300.0
2014-05-15 13:05:00,44.86,44.87,44.8,44.8,2700.0,35.916,35.924,35.868,35.868,2700.0
2014-05-15 13:10:00,44.8,44.84,44.8,44.84,3300.0,35.868,35.9,35.868,35.9,3300.0
2014-05-15 13:15:00,44.84,44.84,44.8,44.82,4500.0,35.9,35.9,35.868,35.884,4500.0
2014-05-15 13:20:00,44.82,44.83,44.8,44.8,5700.0,35.884,35.892,35.868,35.868,5700.0
2014-05-15 13:25:00,44.82,44.82,44.79,44.8,2300.0,35.884,35.884,35.86,35.868,2300.0
2014-05-15 13:30:00,44.81,44.84,44.8,44.83,3400.0,35.876,35.9,35.868,35.892,3400.0
2014-05-15 13:35:00,44.85,44.85,44.8,44.8,4100.0,35.908,35.908,35.868,35.868,4100.0
2014-05-15 13:40:00,44.79,44.81,44.77,44.81,2800.0,35.86,35.876,35.844,35.876,2800.0
2014-05-15 13:45:00,44.8,44.82,44.78,44.79,4600.0,35.868,35.884,35.852,35.86,4600.0
2014-05-15 13:50:00,44.8,44.87,44.8,44.87,3400.0,35.868,35.924,35.868,35.924,3400.0
2014-05-15 13:55:00,44.88,44.91,44.87,44.91,4100.0,35.932,35.956,35.924,35.956,4100.0
2014-05-15 14:00:00,44.91,44.96,44.91,44.96,2800.0,35.956,35.9961,35.956,35.9961,2800.0
2014-05-15 14:05:00,44.97,44.99,44.95,44.99,5500.0,36.0041,36.0201,35.9881,36.0201,5500.0
2014-05-15 14:10:00,44.99,45.01,44.96,44.97,22200.0,36.0201,36.0361,35.9961,36.0041,22200.0
2014-05-15 14:15:00,44.95,44.95,44.88,44.89,8100.0,35.9881,35.9881,35.932,35.94,8100.0
2014-05-15 14:20:00,44.88,44.88,44.84,44.86,8000.0,35.932,35.932,35.9,35.916,8000.0
2014-05-15 14:25:00,44.87,44.88,44.84,44.85,9100.0,35.924,35.932,35.9,35.908,9100.0
2014-05-15 14:30:00,44.85,44.91,44.85,44.89,5200.0,35.908,35.956,35.908,35.94,5200.0
2014-05-15 14:35:00,44.9,44.95,44.9,44.93,3500.0,35.948,35.9881,35.948,35.9721,3500.0
2014-05-15 14:40:00,44.94,44.95,44.88,44.88,8200.0,35.9801,35.9881,35.932,35.932,8200.0
2014-05-15 14:45:00,44.88,44.94,44.88,44.94,5100.0,35.932,35.9801,35.932,35.9801,5100.0
2014-05-15 14:50:00,44.94,45.0,44.94,45.0,5900.0,35.9801,36.0281,35.9801,36.0281,5900.0
2014-05-15 14:55:00,45.0,45.0,44.91,44.93,10100.0,36.0281,36.0281,35.956,35.9721,10100.0
2014-05-15 15:00:00,44.94,44.95,44.91,44.94,9000.0,35.9801,35.9881,35.956,35.9801,9000.0
2014-05-15 15:05:00,44.93,44.93,44.9,44.92,3800.0,35.9721,35.9721,35.948,35.964,3800.0
2014-05-15 15:10:00,44.93,44.95,44.91,44.93,9700.0,35.9721,35.9881,35.956,35.9721,9700.0
2014-05-15 15:15:00,44.93,44.96,44.93,44.93,5800.0,35.9721,35.9961,35.9721,35.9721,5800.0
2014-05-15 15:20:00,44.93,44.94,44.9,44.91,5900.0,35.9721,35.9801,35.948,35.956,5900.0
2014-05-15 15:25:00,44.9,44.93,44.88,44.9,8100.0,35.948,35.9721,35.932,35.948,8100.0
2014-05-15 15:30:00,44.92,44.94,44.9,44.94,16000.0,35.964,35.9801,35.948,35.9801,16000.0
2014-05-15 15:35:00,44.94,45.0,44.94,44.99,9200.0,35.9801,36.0281,35.9801,36.0201,9200.0
2014-05-15 15:40:00,44.99,45.0,44.96,44.96,13000.0,36.0201,36.0281,35.9961,35.9961,13000.0
2014-05-15 15:45:00,44.96,44.96,44.91,44.91,22300.0,35.9961,35.9961,35.956,35.956,22300.0
2014-05-15 15:50:00,44.91,44.96,44.91,44.96,22500.0,35.956,35.9961,35.956,35.9961,22500.0
2014-05-15 15:55:00,44.96,45.0,44.93,44.96,53700.0,35.9961,36.0281,35.9721,35.9961,53700.0
2014-05-16 09:30:00,45.0,45.0,44.89,44.95,18300.0,36.0281,36.0281,35.94,35.9881,18300.0
2014-05-16 09:35:00,44.91,44.97,44.86,44.93,5100.0,35.956,36.0041,35.916,35.9721,5100.0
2014-05-16 09:40:00,44.88,44.96,44.87,44.96,5900.0,35.932,35.9961,35.924,35.9961,5900.0
2014-05-16 09:45:00,44.96,44.98,44.94,44.98,8900.0,35.9961,36.0121,35.9801,36.0121,8900.0
2014-05-16 09:50:00,44.99,44.99,44.98,44.98,6000.0,36.0201,36.0201,36.0121,36.0121,6000.0
2014-05-16 09:55:00,44.98,45.02,44.94,45.02,46800.0,36.0121,36.0441,35.9801,36.0441,46800.0
2014-05-16 10:00:00,45.02,45.03,44.99,44.99,6900.0,36.0441,36.0521,36.0201,36.0201,6900.0
2014-05-16 10:05:00,44.99,44.99,44.9,44.93,8700.0,36.0201,36.0201,35.948,35.9721,8700.0
2014-05-16 10:10:00,44.93,44.98,44.93,44.98,8000.0,35.9721,36.0121,35.9721,36.0121,8000.0
2014-05-16 10:15:00,44.96,45.0,44.94,44.98,9000.0,35.9961,36.0281,35.9801,36.0121,9000.0
2014-05-16 10:20:00,44.97,44.97,44.92,44.94,6000.0,36.0041,36.0041,35.964,35.9801,6000.0
2014-05-16 10:25:00,44.94,44.95,44.88,44.88,6200.0,35.9801,35.9881,35.932,35.932,6200.0
2014-05-16 10:30:00,44.9,44.94,44.9,44.92,7900.0,35.948,35.9801,35.948,35.964,7900.0
2014-05-16 10:35:00,44.93,44.98,44.93,44.98,4800.0,35.9721,36.0121,35.9721,36.0121,4800.0
2014-05-16 10:40:00,44.99,45.01,44.98,45.0,6200.0,36.0201,36.0361,36.0121,36.0281,6200.0
2014-05-16 10:45:00,45.0,45.03,45.0,45.02,5600.0,36.0281,36.0521,36.0281,36.0441,5600.0
2014-05-16 10:50:00,45.02,45.05,45.0,45.05,5800.0,36.0441,36.0681,36.0281,36.0681,5800.0
2014-05-16 10:55:00,45.05,45.14,45.05,45.11,5700.0,36.0681,36.1402,36.0681,36.1162,5700.0
2014-05-16 11:00:00,45.09,45.13,45.09,45.13,3300.0,36.1002,36.1322,36.1002,36.1322,3300.0
2014-05-16 11:05:00,45.14,45.23,45.14,45.23,6300.0,36.1402,36.2122,36.1402,36.2122,6300.0
2014-05-16 11:10:00,45.23,45.29,45.22,45.28,6200.0,36.2122,36.2603,36.2042,36.2523,6200.0
2014-05-16 11:15:00,45.28,45.32,45.28,45.32,4700.0,36.2523,36.2843,36.2523,36.2843,4700.0
2014-05-16 11:20:00,45.32,45.38,45.32,45.38,9400.0,36.2843,36.3323,36.2843,36.3323,9400.0
2014-05-16 11:25:00,45.37,45.37,45.32,45.33,9200.0,36.3243,36.3243,36.2843,36.2923,9200.0
2014-05-16 11:30:00,45.34,45.44,45.34,45.43,11700.0,36.3003,36.3804,36.3003,36.3724,11700.0
2014-05-16 11:35:00,45.44,45.48,45.42,45.42,14000.0,36.3804,36.4124,36.3644,36.3644,14000.0
2014-05-16 11:40:00,45.42,45.44,45.36,45.36,9300.0,36.3644,36.3804,36.3163,36.3163,9300.0
2014-05-16 11:45:00,45.36,45.39,45.35,45.38,15300.0,36.3163,36.3403,36.3083,36.3323,15300.0
2014-05-16 11:50:00,45.37,45.43,45.37,45.38,14900.0,36.3243,36.3724,36.3243,36.3323,14900.0
2014-05-16 11:55:00,45.39,45.44,45.39,45.44,5900.0,36.3403,36.3804,36.3403,36.3804,5900.0
2014-05-16 12:00:00,45.44,45.47,45.43,45.47,5400.0,36.3804,36.4044,36.3724,36.4044,5400.0
2014-05-16 12:05:00,45.47,45.51,45.47,45.47,18200.0,36.4044,36.4364,36.4044,36.4044,18200.0
2014-05-16 12:10:00,45.46,45.47,45.39,45.39,13200.0,36.3964,36.4044,36.3403,36.3403,13200.0
2014-05-16 12:15:00,45.39,45.4,45.34,45.36,17800.0,36.3403,36.3483,36.3003,36.3163,17800.0
2014-05-16 12:20:00,45.35,45.39,45.35,45.39,6700.0,36.3083,36.3403,36.3083,36.3403,6700.0
2014-05-16 12:25:00,45.38,45.39,45.35,45.36,10100.0,36.3323,36.3403,36.3083,36.3163,10100.0
2014-05-16 12:30:00,45.35,45.35,45.28,45.28,16900.0,36.3083,36.3083,36.2523,36.2523,16900.0
2014-05-16 12:35:00,45.28,45.29,45.27,45.27,1800.0,36.2523,36.2603,36.2443,36.2443,1800.0
2014-05-16 12:40:00,45.26,45.26,45.24,45.25,8700.0,36.2363,36.2363,36.2202,36.2283,8700.0
2014-05-16 12:45:00,45.25,45.26,45.24,45.26,9900.0,36.2283,36.2363,36.2202,36.2363,9900.0
2014-05-16 12:50:00,45.26,45.26,45.24,45.24,3300.0,36.2363,36.2363,36.2202,36.2202,3300.0
2014-05-16 12:55:00,45.24,45.24,45.22,45.22,3100.0,36.2202,36.2202,36.2042,36.2042,3100.0
2014-05-16 13:00:00,45.22,45.22,45.14,45.15,26700.0,36.2042,36.2042,36.1402,36.1482,26700.0
2014-05-16 13:05:00,45.16,45.17,45.14,45.14,9300.0,36.1562,36.1642,36.1402,36.1402,9300.0
2014-05-16 13:10:00,45.14,45.16,45.11,45.11,4700.0,36.1402,36.1562,36.1162,36.1162,4700.0
2014-05-16 13:15:00,45.11,45.13,45.11,45.13,5200.0,36.1162,36.1322,36.1162,36.1322,5200.0
2014-05-16 13:20:00,45.13,45.15,45.13,45.15,2600.0,36.1322,36.1482,36.1322,36.1482,2600.0
2014-05-16 13:25:00,45.15,45.18,45.11,45.11,10500.0,36.1482,36.1722,36.1162,36.1162,10500.0
2014-05-16 13:30:00,45.11,45.15,45.1,45.14,8100.0,36.1162,36.1482,36.1082,36.1402,8100.0
2014-05-16 13:35:00,45.14,45.15,45.12,45.13,3600.0,36.1402,36.1482,36.1242,36.1322,3600.0
2014-05-16 13:40:00,45.12,45.14,45.11,45.11,5100.0,36.1242,36.1402,36.1162,36.1162,5100.0
2014-05-16 13:45:00,45.12,45.13,45.1,45.12,6000.0,36.1242,36.1322,36.1082,36.1242,6000.0
2014-05-16 13:50:00,45.13,45.16,45.11,45.12,5100.0,36.1322,36.1562,36.1162,36.1242,5100.0
2014-05-16 13:55:00,45.12,45.12,45.1,45.11,5500.0,36.1242,36.1242,36.1082,36.1162,5500.0
2014-05-16 14:00:00,45.11,45.12,45.08,45.08,10500.0,36.1162,36.1242,36.0921,36.0921,10500.0
2014-05-16 14:05:00,45.09,45.11,45.08,45.11,9400.0,36.1002,36.1162,36.0921,36.1162,9400.0
2014-05-16 14:10:00,45.11,45.12,45.09,45.09,6100.0,36.1162,36.1242,36.1002,36.1002,6100.0
2014-05-16 14:15:00,45.1,45.13,45.09,45.12,10000.0,36.1082,36.1322,36.1002,36.1242,10000.0
2014-05-16 14:20:00,45.11,45.13,45.09,45.12,9600.0,36.1162,36.1322,36.1002,36.1242,9600.0
2014-05-16 14:25:00,45.13,45.18,45.12,45.15,13900.0,36.1322,36.1722,36.1242,36.1482,13900.0
2014-05-16 14:30:00,45.16,45.16,45.13,45.13,13600.0,36.1562,36.1562,36.1322,36.1322,13600.0
2014-05-16 14:35:00,45.13,45.13,45.1,45.13,12900.0,36.1322,36.1322,36.1082,36.1322,12900.0
2014-05-16 14:40:00,45.13,45.18,45.12,45.18,10100.0,36.1322,36.1722,36.1242,36.1722,10100.0
2014-05-16 14:45:00,45.18,45.21,45.16,45.17,22000.0,36.1722,36.1962,36.1562,36.1642,22000.0
2014-05-16 14:50:00,45.18,45.18,45.16,45.16,8500.0,36.1722,36.1722,36.1562,36.1562,8500.0
2014-05-16 14:55:00,45.16,45.24,45.16,45.24,23600.0,36.1562,36.2202,36.1562,36.2202,23600.0
2014-05-16 15:00:00,45.24,45.28,45.24,45.28,14800.0,36.2202,36.2523,36.2202,36.2523,14800.0
2014-05-16 15:05:00,45.29,45.33,45.28,45.32,15300.0,36.2603,36.2923,36.2523,36.2843,15300.0
2014-05-16 15:10:00,45.32,45.36,45.28,45.28,28100.0,36.2843,36.3163,36.2523,36.2523,28100.0
2014-05-16 15:15:00,45.29,45.3,45.24,45.25,10600.0,36.2603,36.2683,36.2202,36.2283,10600.0
2014-05-16 15:20:00,45.25,45.28,45.24,45.28,12500.0,36.2283,36.2523,36.2202,36.2523,12500.0
2014-05-16 15:25:00,45.28,45.29,45.27,45.28,9900.0,36.2523,36.2603,36.2443,36.2523,9900.0
2014-05-16 15:30:00,45.29,45.32,45.29,45.32,15500.0,36.2603,36.2843,36.2603,36.2843,15500.0
2014-05-16 15:35:00,45.31,45.34,45.31,45.31,26400.0,36.2763,36.3003,36.2763,36.2763,26400.0
2014-05-16 15:40:00,45.31,45.32,45.31,45.31,11600.0,36.2763,36.2843,36.2763,36.2763,11600.0
2014-05-16 15:45:00,45.32,45.32,45.3,45.3,30300.0,36.2843,36.2843,36.2683,36.2683,30300.0
2014-05-16 15:50:00,45.3,45.31,45.3,45.3,31900.0,36.2683,36.2763,36.2683,36.2683,31900.0
2014-05-16 15:55:00,45.31,45.34,45.29,45.32,66100.0,36.2763,36.3003,36.2603,36.2843,66100.0
2014-05-19 09:30:00,45.3,45.3,45.13,45.22,10600.0,36.2683,36.2683,36.1322,36.2042,10600.0
2014-05-19 09:35:00,45.25,45.34,45.23,45.28,6000.0,36.2283,36.3003,36.2122,36.2523,6000.0
2014-05-19 09:40:00,45.3,45.32,45.27,45.3,5500.0,36.2683,36.2843,36.2443,36.2683,5500.0
2014-05-19 09:45:00,45.28,45.35,45.28,45.32,3200.0,36.2523,36.3083,36.2523,36.2843,3200.0
2014-05-19 09:50:00,45.28,45.29,45.19,45.22,19100.0,36.2523,36.2603,36.1802,36.2042,19100.0
2014-05-19 09:55:00,45.23,45.26,45.17,45.24,5500.0,36.2122,36.2363,36.1642,36.2202,5500.0
2014-05-19 10:00:00,45.26,45.28,45.25,45.28,4800.0,36.2363,36.2523,36.2283,36.2523,4800.0
2014-05-19 10:05:00,45.27,45.29,45.26,45.29,4100.0,36.2443,36.2603,36.2363,36.2603,4100.0
2014-05-19 10:10:00,45.29,45.29,45.2,45.2,7700.0,36.2603,36.2603,36.1882,36.1882,7700.0
2014-05-19 10:15:00,45.22,45.3,45.22,45.3,4600.0,36.2042,36.2683,36.2042,36.2683,4600.0
2014-05-19 10:20:00,45.3,45.3,45.26,45.26,1700.0,36.2683,36.2683,36.2363,36.2363,1700.0
2014-05-19 10:25:00,45.26,45.27,45.23,45.24,7100.0,36.2363,36.2443,36.2122,36.2202,7100.0
2014-05-19 10:30:00,45.24,45.24,45.22,45.22,1700.0,36.2202,36.2202,36.2042,36.2042,1700.0
2014-05-19 10:35:00,45.23,45.25,45.23,45.25,1600.0,36.2122,36.2283,36.2122,36.2283,1600.0
2014-05-19 10:40:00,45.25,45.26,45.25,45.26,1500.0,36.2283,36.2363,36.2283,36.2363,1500.0
2014-05-19 10:45:00,45.27,45.28,45.23,45.23,6200.0,36.2443,36.2523,36.2122,36.2122,6200.0
2014-05-19 10:50:00,45.23,45.23,45.2,45.23,1900.0,36.2122,36.2122,36.1882,36.2122,1900.0
2014-05-19 10:55:00,45.23,45.24,45.23,45.24,600.0,36.2122,36.2202,36.2122,36.2202,600.0
2014-05-19 11:00:00,45.24,45.24,45.23,45.23,900.0,36.2202,36.2202,36.2122,36.2122,900.0
2014-05-19 11:05:00,45.23,45.36,45.23,45.36,7300.0,36.2122,36.3163,36.2122,36.3163,7300.0
2014-05-19 11:10:00,45.36,45.46,45.36,45.46,2800.0,36.3163,36.3964,36.3163,36.3964,2800.0
2014-05-19 11:15:00,45.43,45.46,45.41,45.43,6700.0,36.3724,36.3964,36.3564,36.3724,6700.0
2014-05-19 11:20:00,45.44,45.48,45.44,45.44,10700.0,36.3804,36.4124,36.3804,36.3804,10700.0
2014-05-19 11:25:00,45.46,45.47,45.46,45.46,1500.0,36.3964,36.4044,36.3964,36.3964,1500.0
2014-05-19 11:30:00,45.44,45.45,45.43,45.45,2200.0,36.3804,36.3884,36.3724,36.3884,2200.0
2014-05-19 11:35:00,45.43,45.45,45.43,45.45,1900.0,36.3724,36.3884,36.3724,36.3884,1900.0
2014-05-19 11:40:00,45.43,45.45,45.42,45.44,2400.0,36.3724,36.3884,36.3644,36.3804,2400.0
2014-05-19 11:45:00,45.44,45.45,45.43,45.44,1400.0,36.3804,36.3884,36.3724,36.3804,1400.0
2014-05-19 11:50:00,45.44,45.44,45.4,45.4,2600.0,36.3804,36.3804,36.3483,36.3483,2600.0
2014-05-19 11:55:00,45.39,45.4,45.39,45.39,800.0,36.3403,36.3483,36.3403,36.3403,800.0
2014-05-19 12:00:00,45.4,45.41,45.37,45.37,6800.0,36.3483,36.3564,36.3243,36.3243,6800.0
2014-05-19 12:05:00,45.37,45.39,45.36,45.39,3100.0,36.3243,36.3403,36.3163,36.3403,3100.0
2014-05-19 12:10:00,45.39,45.46,45.38,45.4,60500.0,36.3403,36.3964,36.3323,36.3483,60500.0
2014-05-19 12:15:00,45.39,45.41,45.39,45.4,8600.0,36.3403,36.3564,36.3403,36.3483,8600.0
2014-05-19 12:20:00,45.41,45.42,45.39,45.41,31000.0,36.3564,36.3644,36.3403,36.3564,31000.0
2014-05-19 12:25:00,45.41,45.41,45.38,45.39,7200.0,36.3564,36.3564,36.3323,36.3403,7200.0
2014-05-19 12:30:00,45.38,45.38,45.31,45.31,5000.0,36.3323,36.3323,36.2763,36.2763,5000.0
2014-05-19 12:35:00,45.32,45.32,45.29,45.3,3600.0,36.2843,36.2843,36.2603,36.2683,3600.0
2014-05-19 12:40:00,45.3,45.3,45.28,45.29,4500.0,36.2683,36.2683,36.2523,36.2603,4500.0
2014-05-19 12:45:00,45.28,45.29,45.28,45.29,800.0,36.2523,36.2603,36.2523,36.2603,800.0
2014-05-19 12:50:00,45.29,45.33,45.28,45.3,37000.0,36.2603,36.2923,36.2523,36.2683,37000.0
2014-05-19 12:55:00,45.29,45.3,45.27,45.27,2300.0,36.2603,36.2683,36.2443,36.2443,2300.0
2014-05-19 13:00:00,45.27,45.31,45.27,45.29,7300.0,36.2443,36.2763,36.2443,36.2603,7300.0
2014-05-19 13:05:00,45.3,45.3,45.29,45.3,4500.0,36.2683,36.2683,36.2603,36.2683,4500.0
2014-05-19 13:10:00,45.3,45.3,45.27,45.29,15000.0,36.2683,36.2683,36.2443,36.2603,15000.0
2014-05-19 13:15:00,45.28,45.28,45.24,45.25,3900.0,36.2523,36.2523,36.2202,36.2283,3900.0
2014-05-19 13:20:00,45.24,45.27,45.23,45.27,4100.0,36.2202,36.2443,36.2122,36.2443,4100.0
2014-05-19 13:25:00,45.28,45.28,45.26,45.26,3700.0,36.2523,36.2523,36.2363,36.2363,3700.0
2014-05-19 13:30:00,45.25,45.26,45.25,45.25,2600.0,36.2283,36.2363,36.2283,36.2283,2600.0
2014-05-19 13:35:00,45.24,45.26,45.23,45.23,3000.0,36.2202,36.2363,36.2122,36.2122,3000.0
2014-05-19 13:40:00,45.23,45.28,45.23,45.27,11100.0,36.2122,36.2523,36.2122,36.2443,11100.0
2014-05-19 13:45:00,45.26,45.27,45.24,45.25,6400.0,36.2363,36.2443,36.2202,36.2283,6400.0
2014-05-19 13:50:00,45.25,45.26,45.24,45.24,16400.0,36.2283,36.2363,36.2202,36.2202,16400.0
2014-05-19 13:55:00,45.25,45.26,45.24,45.26,6100.0,36.2283,36.2363,36.2202,36.2363,6100.0
2014-05-19 14:00:00,45.25,45.26,45.25,45.25,5500.0,36.2283,36.2363,36.2283,36.2283,5500.0
2014-05-19 14:05:00,45.25,45.25,45.19,45.2,23800.0,36.2283,36.2283,36.1802,36.1882,23800.0
2014-05-19 14:10:00,45.2,45.2,45.19,45.2,18200.0,36.1882,36.1882,36.1802,36.1882,18200.0
2014-05-19 14:15:00,45.2,45.2,45.19,45.2,9200.0,36.1882,36.1882,36.1802,36.1882,9200.0
2014-05-19 14:20:00,45.2,45.2,45.19,45.2,12900.0,36.1882,36.1882,36.1802,36.1882,12900.0
2014-05-19 14:25:00,45.2,45.2,45.15,45.16,8000.0,36.1882,36.1882,36.1482,36.1562,8000.0
2014-05-19 14:30:00,45.15,45.17,45.12,45.12,7100.0,36.1482,36.1642,36.1242,36.1242,7100.0
2014-05-19 14:35:00,45.13,45.15,45.13,45.14,7800.0,36.1322,36.1482,36.1322,36.1402,7800.0
2014-05-19 14:40:00,45.15,45.18,45.14,45.18,4500.0,36.1482,36.1722,36.1402,36.1722,4500.0
2014-05-19 14:45:00,45.18,45.21,45.18,45.21,2400.0,36.1722,36.1962,36.1722,36.1962,2400.0
2014-05-19 14:50:00,45.21,45.21,45.2,45.21,1300.0,36.1962,36.1962,36.1882,36.1962,1300.0
2014-05-19 14:55:00,45.2,45.2,45.16,45.16,6300.0,36.1882,36.1882,36.1562,36.1562,6300.0
2014-05-19 15:00:00,45.16,45.17,45.16,45.17,7700.0,36.1562,36.1642,36.1562,36.1642,7700.0
2014-05-19 15:05:00,45.16,45.18,45.16,45.17,3500.0,36.1562,36.1722,36.1562,36.1642,3500.0
2014-05-19 15:10:00,45.18,45.18,45.17,45.17,2000.0,36.1722,36.1722,36.1642,36.1642,2000.0
2014-05-19 15:15:00,45.17,45.17,45.13,45.15,8900.0,36.1642,36.1642,36.1322,36.1482,8900.0
2014-05-19 15:20:00,45.15,45.17,45.15,45.16,11400.0,36.1482,36.1642,36.1482,36.1562,11400.0
2014-05-19 15:25:00,45.18,45.18,45.17,45.17,4800.0,36.1722,36.1722,36.1642,36.1642,4800.0
2014-05-19 15:30:00,45.18,45.21,45.18,45.21,11800.0,36.1722,36.1962,36.1722,36.1962,11800.0
2014-05-19 15:35:00,45.21,45.24,45.21,45.24,9000.0,36.1962,36.2202,36.1962,36.2202,9000.0
2014-05-19 15:40:00,45.24,45.26,45.19,45.19,45600.0,36.2202,36.2363,36.1802,36.1802,45600.0
2014-05-19 15:45:00,45.19,45.27,45.19,45.26,27200.0,36.1802,36.2443,36.1802,36.2363,27200.0
2014-05-19 15:50:00,45.27,45.3,45.26,45.3,20700.0,36.2443,36.2683,36.2363,36.2683,20700.0
2014-05-19 15:55:00,45.3,45.32,45.27,45.29,111000.0,36.2683,36.2843,36.2443,36.2603,111000.0
2014-05-20 09:30:00,45.48,45.84,45.46,45.59,32200.0,36.4124,36.7006,36.3964,36.5005,32200.0
2014-05-20 09:35:00,45.55,45.69,45.54,45.69,6700.0,36.4684,36.5805,36.4604,36.5805,6700.0
2014-05-20 09:40:00,45.7,45.96,45.6,45.65,42100.0,36.5885,36.7967,36.5085,36.5485,42100.0
2014-05-20 09:45:00,45.64,45.73,45.64,45.71,33800.0,36.5405,36.6126,36.5405,36.5965,33800.0
2014-05-20 09:50:00,45.71,45.81,45.71,45.79,43300.0,36.5965,36.6766,36.5965,36.6606,43300.0
2014-05-20 09:55:00,45.8,45.85,45.78,45.8,22000.0,36.6686,36.7086,36.6526,36.6686,22000.0
2014-05-20 10:00:00,45.81,45.9,45.8,45.89,15700.0,36.6766,36.7487,36.6686,36.7407,15700.0
2014-05-20 10:05:00,45.88,45.91,45.84,45.88,13000.0,36.7326,36.7567,36.7006,36.7326,13000.0
2014-05-20 10:10:00,45.88,45.91,45.85,45.9,6200.0,36.7326,36.7567,36.7086,36.7487,6200.0
2014-05-20 10:15:00,45.91,45.97,45.86,45.87,11100.0,36.7567,36.8047,36.7166,36.7246,11100.0
2014-05-20 10:20:00,45.87,45.88,45.77,45.8,10300.0,36.7246,36.7326,36.6446,36.6686,10300.0
2014-05-20 10:25:00,45.79,45.83,45.73,45.75,43700.0,36.6606,36.6926,36.6126,36.6286,43700.0
2014-05-20 10:30:00,45.77,45.83,45.75,45.83,4600.0,36.6446,36.6926,36.6286,36.6926,4600.0
2014-05-20 10:35:00,45.81,45.86,45.79,45.81,5500.0,36.6766,36.7166,36.6606,36.6766,5500.0
2014-05-20 10:40:00,45.8,45.82,45.74,45.76,21800.0,36.6686,36.6846,36.6206,36.6366,21800.0
2014-05-20 10:45:00,45.76,45.79,45.71,45.75,6400.0,36.6366,36.6606,36.5965,36.6286,6400.0
2014-05-20 10:50:00,45.73,45.76,45.71,45.73,5000.0,36.6126,36.6366,36.5965,36.6126,5000.0
2014-05-20 10:55:00,45.73,45.86,45.73,45.84,6000.0,36.6126,36.7166,36.6126,36.7006,6000.0
2014-05-20 11:00:00,45.83,45.83,45.76,45.77,2900.0,36.6926,36.6926,36.6366,36.6446,2900.0
2014-05-20 11:05:00,45.77,45.8,45.77,45.77,8600.0,36.6446,36.6686,36.6446,36.6446,8600.0
2014-05-20 11:10:00,45.77,45.78,45.73,45.73,4000.0,36.6446,36.6526,36.6126,36.6126,4000.0
2014-05-20 11:15:00,45.73,45.74,45.68,45.69,4600.0,36.6126,36.6206,36.5725,36.5805,4600.0
2014-05-20 11:20:00,45.69,45.7,45.66,45.7,5700.0,36.5805,36.5885,36.5565,36.5885,5700.0
2014-05-20 11:25:00,45.7,45.73,45.64,45.64,11100.0,36.5885,36.6126,36.5405,36.5405,11100.0
2014-05-20 11:30:00,45.63,45.67,45.63,45.65,5800.0,36.5325,36.5645,36.5325,36.5485,5800.0
2014-05-20 11:35:00,45.66,45.69,45.66,45.68,4200.0,36.5565,36.5805,36.5565,36.5725,4200.0
2014-05-20 11:40:00,45.66,45.74,45.65,45.74,5000.0,36.5565,36.6206,36.5485,36.6206,5000.0
2014-05-20 11:45:00,45.74,45.77,45.74,45.76,2100.0,36.6206,36.6446,36.6206,36.6366,2100.0
2014-05-20 11:50:00,45.77,45.77,45.69,45.69,4500.0,36.6446,36.6446,36.5805,36.5805,4500.0
2014-05-20 11:55:00,45.68,45.68,45.64,45.64,6000.0,36.5725,36.5725,36.5405,36.5405,6000.0
2014-05-20 12:00:00,45.63,45.64,45.52,45.52,9300.0,36.5325,36.5405,36.4444,36.4444,9300.0
2014-05-20 12:05:00,45.51,45.58,45.5,45.56,10500.0,36.4364,36.4925,36.4284,36.4764,10500.0
2014-05-20 12:10:00,45.57,45.57,45.5,45.53,6800.0,36.4845,36.4845,36.4284,36.4524,6800.0
2014-05-20 12:15:00,45.54,45.54,45.48,45.51,7600.0,36.4604,36.4604,36.4124,36.4364,7600.0
2014-05-20 12:20:00,45.51,45.52,45.5,45.51,11000.0,36.4364,36.4444,36.4284,36.4364,11000.0
2014-05-20 12:25:00,45.5,45.5,45.46,45.47,7400.0,36.4284,36.4284,36.3964,36.4044,7400.0
2014-05-20 12:30:00,45.47,45.51,45.45,45.51,6800.0,36.4044,36.4364,36.3884,36.4364,6800.0
2014-05-20 12:35:00,45.51,45.51,45.46,45.48,9300.0,36.4364,36.4364,36.3964,36.4124,9300.0
2014-05-20 12:40:00,45.46,45.51,45.45,45.47,24700.0,36.3964,36.4364,36.3884,36.4044,24700.0
2014-05-20 12:45:00,45.46,45.46,45.42,45.46,8300.0,36.3964,36.3964,36.3644,36.3964,8300.0
2014-05-20 12:50:00,45.46,45.46,45.45,45.46,3100.0,36.3964,36.3964,36.3884,36.3964,3100.0
2014-05-20 12:55:00,45.46,45.46,45.44,45.46,8000.0,36.3964,36.3964,36.3804,36.3964,8000.0
2014-05-20 13:00:00,45.45,45.45,45.39,45.42,10000.0,36.3884,36.3884,36.3403,36.3644,10000.0
2014-05-20 13:05:00,45.43,45.43,45.37,45.37,5600.0,36.3724,36.3724,36.3243,36.3243,5600.0
2014-05-20 13:10:00,45.38,45.38,45.31,45.31,6500.0,36.3323,36.3323,36.2763,36.2763,6500.0
2014-05-20 13:15:00,45.32,45.33,45.31,45.32,4500.0,36.2843,36.2923,36.2763,36.2843,4500.0
2014-05-20 13:20:00,45.31,45.32,45.28,45.31,14700.0,36.2763,36.2843,36.2523,36.2763,14700.0
2014-05-20 13:25:00,45.3,45.33,45.27,45.33,6500.0,36.2683,36.2923,36.2443,36.2923,6500.0
2014-05-20 13:30:00,45.31,45.34,45.31,45.34,6100.0,36.2763,36.3003,36.2763,36.3003,6100.0
2014-05-20 13:35:00,45.34,45.35,45.32,45.33,5700.0,36.3003,36.3083,36.2843,36.2923,5700.0
2014-05-20 13:40:00,45.32,45.32,45.26,45.28,7300.0,36.2843,36.2843,36.2363,36.2523,7300.0
2014-05-20 13:45:00,45.27,45.27,45.25,45.25,7800.0,36.2443,36.2443,36.2283,36.2283,7800.0
2014-05-20 13:50:00,45.25,45.27,45.24,45.24,8800.0,36.2283,36.2443,36.2202,36.2202,8800.0
2014-05-20 13:55:00,45.25,45.26,45.24,45.25,4600.0,36.2283,36.2363,36.2202,36.2283,4600.0
2014-05-20 14:00:00,45.25,45.31,45.25,45.3,7100.0,36.2283,36.2763,36.2283,36.2683,7100.0
2014-05-20 14:05:00,45.3,45.35,45.3,45.34,30000.0,36.2683,36.3083,36.2683,36.3003,30000.0
2014-05-20 14:10:00,45.33,45.35,45.31,45.31,10700.0,36.2923,36.3083,36.2763,36.2763,10700.0
2014-05-20 14:15:00,45.31,45.35,45.31,45.34,8200.0,36.2763,36.3083,36.2763,36.3003,8200.0
2014-05-20 14:20:00,45.35,45.36,45.32,45.32,10700.0,36.3083,36.3163,36.2843,36.2843,10700.0
2014-05-20 14:25:00,45.33,45.33,45.29,45.3,34200.0,36.2923,36.2923,36.2603,36.2683,34200.0
2014-05-20 14:30:00,45.3,45.34,45.3,45.3,9800.0,36.2683,36.3003,36.2683,36.2683,9800.0
2014-05-20 14:35:00,45.3,45.32,45.29,45.31,8200.0,36.2683,36.2843,36.2603,36.2763,8200.0
2014-05-20 14:40:00,45.3,45.35,45.3,45.33,8100.0,36.2683,36.3083,36.2683,36.2923,8100.0
2014-05-20 14:45:00,45.32,45.36,45.32,45.36,8800.0,36.2843,36.3163,36.2843,36.3163,8800.0
2014-05-20 14:50:00,45.36,45.36,45.3,45.31,6900.0,36.3163,36.3163,36.2683,36.2763,6900.0
2014-05-20 14:55:00,45.3,45.34,45.29,45.33,8200.0,36.2683,36.3003,36.2603,36.2923,8200.0
2014-05-20 15:00:00,45.31,45.36,45.31,45.34,12300.0,36.2763,36.3163,36.2763,36.3003,12300.0
2014-05-20 15:05:00,45.34,45.36,45.33,45.35,12700.0,36.3003,36.3163,36.2923,36.3083,12700.0
2014-05-20 15:10:00,45.35,45.37,45.33,45.33,9800.0,36.3083,36.3243,36.2923,36.2923,9800.0
2014-05-20 15:15:00,45.33,45.37,45.33,45.34,16200.0,36.2923,36.3243,36.2923,36.3003,16200.0
2014-05-20 15:20:00,45.34,45.34,45.3,45.31,15400.0,36.3003,36.3003,36.2683,36.2763,15400.0
2014-05-20 15:25:00,45.3,45.38,45.3,45.36,18600.0,36.2683,36.3323,36.2683,36.3163,18600.0
2014-05-20 15:30:00,45.36,45.4,45.35,45.38,21300.0,36.3163,36.3483,36.3083,36.3323,21300.0
2014-05-20 15:35:00,45.38,45.47,45.38,45.46,30000.0,36.3323,36.4044,36.3323,36.3964,30000.0
2014-05-20 15:40:00,45.46,45.49,45.44,45.45,17500.0,36.3964,36.4204,36.3804,36.3884,17500.0
2014-05-20 15:45:00,45.45,45.47,45.44,45.45,21100.0,36.3884,36.4044,36.3804,36.3884,21100.0
2014-05-20 15:50:00,45.44,45.45,45.4,45.44,51500.0,36.3804,36.3884,36.3483,36.3804,51500.0
2014-05-20 15:55:00,45.44,45.45,45.4,45.4,79900.0,36.3804,36.3884,36.3483,36.3483,79900.0
2014-05-21 09:30:00,45.28,45.42,45.14,45.21,23600.0,36.2523,36.3644,36.1402,36.1962,23600.0
2014-05-21 09:35:00,45.29,45.5,45.27,45.48,9000.0,36.2603,36.4284,36.2443,36.4124,9000.0
2014-05-21 09:40:00,45.5,45.67,45.5,45.55,9700.0,36.4284,36.5645,36.4284,36.4684,9700.0
2014-05-21 09:45:00,45.58,45.58,45.42,45.44,18600.0,36.4925,36.4925,36.3644,36.3804,18600.0
2014-05-21 09:50:00,45.44,45.48,45.42,45.46,4600.0,36.3804,36.4124,36.3644,36.3964,4600.0
2014-05-21 09:55:00,45.45,45.49,45.41,45.49,28400.0,36.3884,36.4204,36.3564,36.4204,28400.0
2014-05-21 10:00:00,45.5,45.62,45.49,45.62,4800.0,36.4284,36.5245,36.4204,36.5245,4800.0
2014-05-21 10:05:00,45.62,45.66,45.6,45.63,6400.0,36.5245,36.5565,36.5085,36.5325,6400.0
2014-05-21 10:10:00,45.61,45.65,45.6,45.62,10300.0,36.5165,36.5485,36.5085,36.5245,10300.0
2014-05-21 10:15:00,45.62,45.66,45.61,45.65,5400.0,36.5245,36.5565,36.5165,36.5485,5400.0
2014-05-21 10:20:00,45.67,45.67,45.63,45.63,6400.0,36.5645,36.5645,36.5325,36.5325,6400.0
2014-05-21 10:25:00,45.62,45.66,45.61,45.66,3800.0,36.5245,36.5565,36.5165,36.5565,3800.0
2014-05-21 10:30:00,45.66,45.68,45.65,45.67,4600.0,36.5565,36.5725,36.5485,36.5645,4600.0
2014-05-21 10:35:00,45.68,45.72,45.67,45.72,27500.0,36.5725,36.6045,36.5645,36.6045,27500.0
2014-05-21 10:40:00,45.71,45.72,45.65,45.65,4500.0,36.5965,36.6045,36.5485,36.5485,4500.0
2014-05-21 10:45:00,45.65,45.65,45.61,45.62,4500.0,36.5485,36.5485,36.5165,36.5245,4500.0
2014-05-21 10:50:00,45.62,45.64,45.56,45.63,10600.0,36.5245,36.5405,36.4764,36.5325,10600.0
2014-05-21 10:55:00,45.64,45.64,45.57,45.57,6100.0,36.5405,36.5405,36.4845,36.4845,6100.0
2014-05-21 11:00:00,45.57,45.6,45.55,45.6,4700.0,36.4845,36.5085,36.4684,36.5085,4700.0
2014-05-21 11:05:00,45.63,45.67,45.63,45.67,9900.0,36.5325,36.5645,36.5325,36.5645,9900.0
2014-05-21 11:10:00,45.66,45.66,45.62,45.62,8100.0,36.5565,36.5565,36.5245,36.5245,8100.0
2014-05-21 11:15:00,45.63,45.67,45.63,45.65,4100.0,36.5325,36.5645,36.5325,36.5485,4100.0
2014-05-21 11:20:00,45.65,45.66,45.64,45.66,7300.0,36.5485,36.5565,36.5405,36.5565,7300.0
2014-05-21 11:25:00,45.65,45.66,45.58,45.59,21400.0,36.5485,36.5565,36.4925,36.5005,21400.0
2014-05-21 11:30:00,45.6,45.65,45.6,45.65,4000.0,36.5085,36.5485,36.5085,36.5485,4000.0
2014-05-21 11:35:00,45.65,45.66,45.65,45.65,4000.0,36.5485,36.5565,36.5485,36.5485,4000.0
2014-05-21 11:40:00,45.65,45.65,45.59,45.6,4900.0,36.5485,36.5485,36.5005,36.5085,4900.0
2014-05-21 11:45:00,45.59,45.59,45.55,45.55,5800.0,36.5005,36.5005,36.4684,36.4684,5800.0
2014-05-21 11:50:00,45.55,45.6,45.54,45.59,7600.0,36.4684,36.5085,36.4604,36.5005,7600.0
2014-05-21 11:55:00,45.59,45.66,45.59,45.65,10000.0,36.5005,36.5565,36.5005,36.5485,10000.0
2014-05-21 12:00:00,45.64,45.69,45.64,45.68,4200.0,36.5405,36.5805,36.5405,36.5725,4200.0
2014-05-21 12:05:00,45.68,45.68,45.65,45.67,3800.0,36.5725,36.5725,36.5485,36.5645,3800.0
2014-05-21 12:10:00,45.66,45.67,45.65,45.67,4000.0,36.5565,36.5645,36.5485,36.5645,4000.0
2014-05-21 12:15:00,45.66,45.68,45.65,45.67,4800.0,36.5565,36.5725,36.5485,36.5645,4800.0
2014-05-21 12:20:00,45.67,45.75,45.67,45.75,17100.0,36.5645,36.6286,36.5645,36.6286,17100.0
2014-05-21 12:25:00,45.75,45.75,45.71,45.74,5700.0,36.6286,36.6286,36.5965,36.6206,5700.0
2014-05-21 12:30:00,45.73,45.77,45.73,45.74,4300.0,36.6126,36.6446,36.6126,36.6206,4300.0
2014-05-21 12:35:00,45.73,45.73,45.71,45.73,4500.0,36.6126,36.6126,36.5965,36.6126,4500.0
2014-05-21 12:40:00,45.73,45.73,45.73,45.73,1500.0,36.6126,36.6126,36.6126,36.6126,1500.0
2014-05-21 12:45:00,45.72,45.73,45.7,45.71,2600.0,36.6045,36.6126,36.5885,36.5965,2600.0
2014-05-21 12:50:00,45.72,45.75,45.72,45.74,2800.0,36.6045,36.6286,36.6045,36.6206,2800.0
2014-05-21 12:55:00,45.75,45.75,45.73,45.75,4900.0,36.6286,36.6286,36.6126,36.6286,4900.0
2014-05-21 13:00:00,45.76,45.81,45.76,45.8,5600.0,36.6366,36.6766,36.6366,36.6686,5600.0
2014-05-21 13:05:00,45.8,45.8,45.76,45.77,2200.0,36.6686,36.6686,36.6366,36.6446,2200.0
2014-05-21 13:10:00,45.78,45.79,45.76,45.76,4200.0,36.6526,36.6606,36.6366,36.6366,4200.0
2014-05-21 13:15:00,45.76,45.78,45.75,45.77,3300.0,36.6366,36.6526,36.6286,36.6446,3300.0
2014-05-21 13:20:00,45.78,45.78,45.74,45.74,1400.0,36.6526,36.6526,36.6206,36.6206,1400.0
2014-05-21 13:25:00,45.74,45.75,45.7,45.71,3700.0,36.6206,36.6286,36.5885,36.5965,3700.0
2014-05-21 13:30:00,45.7,45.71,45.7,45.71,3000.0,36.5885,36.5965,36.5885,36.5965,3000.0
2014-05-21 13:35:00,45.71,45.71,45.68,45.69,1900.0,36.5965,36.5965,36.5725,36.5805,1900.0
2014-05-21 13:40:00,45.68,45.7,45.68,45.69,2300.0,36.5725,36.5885,36.5725,36.5805,2300.0
2014-05-21 13:45:00,45.7,45.7,45.66,45.67,4900.0,36.5885,36.5885,36.5565,36.5645,4900.0
2014-05-21 13:50:00,45.66,45.72,45.66,45.72,9100.0,36.5565,36.6045,36.5565,36.6045,9100.0
2014-05-21 13:55:00,45.71,45.72,45.69,45.69,4200.0,36.5965,36.6045,36.5805,36.5805,4200.0
2014-05-21 14:00:00,45.7,45.77,45.65,45.75,12400.0,36.5885,36.6446,36.5485,36.6286,12400.0
2014-05-21 14:05:00,45.77,45.77,45.65,45.7,7500.0,36.6446,36.6446,36.5485,36.5885,7500.0
2014-05-21 14:10:00,45.68,45.68,45.64,45.65,8800.0,36.5725,36.5725,36.5405,36.5485,8800.0
2014-05-21 14:15:00,45.67,45.71,45.66,45.71,5700.0,36.5645,36.5965,36.5565,36.5965,5700.0
2014-05-21 14:20:00,45.71,45.76,45.71,45.72,8600.0,36.5965,36.6366,36.5965,36.6045,8600.0
2014-05-21 14:25:00,45.74,45.74,45.72,45.73,3100.0,36.6206,36.6206,36.6045,36.6126,3100.0
2014-05-21 14:30:00,45.74,45.77,45.74,45.76,4800.0,36.6206,36.6446,36.6206,36.6366,4800.0
2014-05-21 14:35:00,45.76,45.77,45.72,45.75,4400.0,36.6366,36.6446,36.6045,36.6286,4400.0
2014-05-21 14:40:00,45.74,45.79,45.73,45.79,7800.0,36.6206,36.6606,36.6126,36.6606,7800.0
2014-05-21 14:45:00,45.79,45.79,45.77,45.79,9700.0,36.6606,36.6606,36.6446,36.6606,9700.0
2014-05-21 14:50:00,45.79,45.79,45.75,45.75,6300.0,36.6606,36.6606,36.6286,36.6286,6300.0
2014-05-21 14:55:00,45.75,45.75,45.7,45.73,7400.0,36.6286,36.6286,36.5885,36.6126,7400.0
2014-05-21 15:00:00,45.72,45.76,45.72,45.75,13000.0,36.6045,36.6366,36.6045,36.6286,13000.0
2014-05-21 15:05:00,45.75,45.81,45.75,45.81,22900.0,36.6286,36.6766,36.6286,36.6766,22900.0
2014-05-21 15:10:00,45.8,45.84,45.77,45.78,18600.0,36.6686,36.7006,36.6446,36.6526,18600.0
2014-05-21 15:15:00,45.78,45.87,45.78,45.87,23500.0,36.6526,36.7246,36.6526,36.7246,23500.0
2014-05-21 15:20:00,45.87,45.91,45.86,45.89,11600.0,36.7246,36.7567,36.7166,36.7407,11600.0
2014-05-21 15:25:00,45.89,45.9,45.85,45.87,11000.0,36.7407,36.7487,36.7086,36.7246,11000.0
2014-05-21 15:30:00,45.87,45.9,45.87,45.87,12300.0,36.7246,36.7487,36.7246,36.7246,12300.0
2014-05-21 15:35:00,45.86,45.87,45.84,45.86,14300.0,36.7166,36.7246,36.7006,36.7166,14300.0
2014-05-21 15:40:00,45.85,45.91,45.85,45.89,12400.0,36.7086,36.7567,36.7086,36.7407,12400.0
2014-05-21 15:45:00,45.89,45.9,45.84,45.84,26100.0,36.7407,36.7487,36.7006,36.7006,26100.0
2014-05-21 15:50:00,45.84,45.87,45.83,45.84,38000.0,36.7006,36.7246,36.6926,36.7006,38000.0
2014-05-21 15:55:00,45.84,45.86,45.8,45.86,60600.0,36.7006,36.7166,36.6686,36.7166,60600.0
2014-05-22 09:30:00,45.89,46.07,45.82,46.04,29400.0,36.7407,36.8848,36.6846,36.8607,29400.0
2014-05-22 09:35:00,46.06,46.13,45.89,46.13,12400.0,36.8768,36.9328,36.7407,36.9328,12400.0
2014-05-22 09:40:00,46.09,46.24,46.08,46.2,10800.0,36.9008,37.0209,36.8928,36.9888,10800.0
2014-05-22 09:45:00,46.17,46.32,46.17,46.2,37400.0,36.9648,37.0849,36.9648,36.9888,37400.0
2014-05-22 09:50:00,46.19,46.3,46.19,46.25,33000.0,36.9808,37.0689,36.9808,37.0289,33000.0
2014-05-22 09:55:00,46.26,46.27,46.2,46.2,11300.0,37.0369,37.0449,36.9888,36.9888,11300.0
2014-05-22 10:00:00,46.2,46.23,46.15,46.15,31900.0,36.9888,37.0129,36.9488,36.9488,31900.0
2014-05-22 10:05:00,46.15,46.15,46.08,46.14,8400.0,36.9488,36.9488,36.8928,36.9408,8400.0
2014-05-22 10:10:00,46.13,46.15,46.1,46.15,2900.0,36.9328,36.9488,36.9088,36.9488,2900.0
2014-05-22 10:15:00,46.14,46.19,46.11,46.11,4400.0,36.9408,36.9808,36.9168,36.9168,4400.0
2014-05-22 10:20:00,46.11,46.14,46.1,46.14,4200.0,36.9168,36.9408,36.9088,36.9408,4200.0
2014-05-22 10:25:00,46.16,46.18,46.09,46.11,4000.0,36.9568,36.9728,36.9008,36.9168,4000.0
2014-05-22 10:30:00,46.11,46.15,46.11,46.15,1300.0,36.9168,36.9488,36.9168,36.9488,1300.0
2014-05-22 10:35:00,46.14,46.15,46.11,46.15,3600.0,36.9408,36.9488,36.9168,36.9488,3600.0
2014-05-22 10:40:00,46.16,46.17,46.12,46.13,2900.0,36.9568,36.9648,36.9248,36.9328,2900.0
2014-05-22 10:45:00,46.13,46.14,46.09,46.1,8500.0,36.9328,36.9408,36.9008,36.9088,8500.0
2014-05-22 10:50:00,46.1,46.1,46.08,46.09,5300.0,36.9088,36.9088,36.8928,36.9008,5300.0
2014-05-22 10:55:00,46.09,46.21,46.09,46.17,58800.0,36.9008,36.9969,36.9008,36.9648,58800.0
2014-05-22 11:00:00,46.18,46.2,46.17,46.17,5700.0,36.9728,36.9888,36.9648,36.9648,5700.0
2014-05-22 11:05:00,46.18,46.2,46.17,46.2,2700.0,36.9728,36.9888,36.9648,36.9888,2700.0
2014-05-22 11:10:00,46.19,46.2,46.15,46.16,4700.0,36.9808,36.9888,36.9488,36.9568,4700.0
2014-05-22 11:15:00,46.15,46.2,46.13,46.19,20100.0,36.9488,36.9888,36.9328,36.9808,20100.0
2014-05-22 11:20:00,46.19,46.2,46.16,46.16,5600.0,36.9808,36.9888,36.9568,36.9568,5600.0
2014-05-22 11:25:00,46.16,46.18,46.16,46.18,3300.0,36.9568,36.9728,36.9568,36.9728,3300.0
2014-05-22 11:30:00,46.19,46.22,46.18,46.2,6000.0,36.9808,37.0049,36.9728,36.9888,6000.0
2014-05-22 11:35:00,46.19,46.2,46.16,46.16,5100.0,36.9808,36.9888,36.9568,36.9568,5100.0
2014-05-22 11:40:00,46.17,46.18,46.16,46.16,8000.0,36.9648,36.9728,36.9568,36.9568,8000.0
2014-05-22 11:45:00,46.16,46.17,46.14,46.15,6100.0,36.9568,36.9648,36.9408,36.9488,6100.0
2014-05-22 11:50:00,46.15,46.16,46.13,46.15,7700.0,36.9488,36.9568,36.9328,36.9488,7700.0
2014-05-22 11:55:00,46.15,46.16,46.13,46.13,6300.0,36.9488,36.9568,36.9328,36.9328,6300.0
2014-05-22 12:00:00,46.12,46.12,46.09,46.11,7000.0,36.9248,36.9248,36.9008,36.9168,7000.0
2014-05-22 12:05:00,46.1,46.12,46.1,46.1,2900.0,36.9088,36.9248,36.9088,36.9088,2900.0
2014-05-22 12:10:00,46.1,46.1,46.08,46.09,5400.0,36.9088,36.9088,36.8928,36.9008,5400.0
2014-05-22 12:15:00,46.09,46.09,46.07,46.08,4600.0,36.9008,36.9008,36.8848,36.8928,4600.0
2014-05-22 12:20:00,46.07,46.09,46.07,46.08,3100.0,36.8848,36.9008,36.8848,36.8928,3100.0
2014-05-22 12:25:00,46.07,46.09,46.05,46.08,6500.0,36.8848,36.9008,36.8688,36.8928,6500.0
2014-05-22 12:30:00,46.09,46.09,46.06,46.08,4200.0,36.9008,36.9008,36.8768,36.8928,4200.0
2014-05-22 12:35:00,46.08,46.1,46.07,46.09,11000.0,36.8928,36.9088,36.8848,36.9008,11000.0
2014-05-22 12:40:00,46.09,46.1,46.07,46.1,5400.0,36.9008,36.9088,36.8848,36.9088,5400.0
2014-05-22 12:45:00,46.1,46.1,46.09,46.09,2900.0,36.9088,36.9088,36.9008,36.9008,2900.0
2014-05-22 12:50:00,46.08,46.08,46.05,46.08,5000.0,36.8928,36.8928,36.8688,36.8928,5000.0
2014-05-22 12:55:00,46.07,46.07,46.04,46.05,5300.0,36.8848,36.8848,36.8607,36.8688,5300.0
2014-05-22 13:00:00,46.05,46.06,46.02,46.03,8100.0,36.8688,36.8768,36.8447,36.8527,8100.0
2014-05-22 13:05:00,46.03,46.03,46.02,46.02,3000.0,36.8527,36.8527,36.8447,36.8447,3000.0
2014-05-22 13:10:00,46.01,46.02,46.01,46.01,4400.0,36.8367,36.8447,36.8367,36.8367,4400.0
2014-05-22 13:15:00,46.01,46.01,45.99,46.0,4800.0,36.8367,36.8367,36.8207,36.8287,4800.0
2014-05-22 13:20:00,46.0,46.0,46.0,46.0,900.0,36.8287,36.8287,36.8287,36.8287,900.0
2014-05-22 13:25:00,45.99,46.0,45.98,45.99,4400.0,36.8207,36.8287,36.8127,36.8207,4400.0
2014-05-22 13:30:00,46.0,46.01,45.99,46.0,4600.0,36.8287,36.8367,36.8207,36.8287,4600.0
2014-05-22 13:35:00,46.0,46.0,45.99,45.99,5000.0,36.8287,36.8287,36.8207,36.8207,5000.0
2014-05-22 13:40:00,45.98,45.99,45.97,45.99,4800.0,36.8127,36.8207,36.8047,36.8207,4800.0
2014-05-22 13:45:00,46.0,46.0,45.98,45.99,5100.0,36.8287,36.8287,36.8127,36.8207,5100.0
2014-05-22 13:50:00,45.99,46.0,45.98,46.0,5000.0,36.8207,36.8287,36.8127,36.8287,5000.0
2014-05-22 13:55:00,46.0,46.0,45.98,45.99,5100.0,36.8287,36.8287,36.8127,36.8207,5100.0
2014-05-22 14:00:00,45.99,45.99,45.97,45.98,3900.0,36.8207,36.8207,36.8047,36.8127,3900.0
2014-05-22 14:05:00,45.97,45.98,45.91,45.91,26600.0,36.8047,36.8127,36.7567,36.7567,26600.0
2014-05-22 14:10:00,45.91,45.92,45.89,45.9,20700.0,36.7567,36.7647,36.7407,36.7487,20700.0
2014-05-22 14:15:00,45.9,45.91,45.89,45.89,3800.0,36.7487,36.7567,36.7407,36.7407,3800.0
2014-05-22 14:20:00,45.89,45.94,45.89,45.9,12800.0,36.7407,36.7807,36.7407,36.7487,12800.0
2014-05-22 14:25:00,45.9,45.91,45.9,45.9,8800.0,36.7487,36.7567,36.7487,36.7487,8800.0
2014-05-22 14:30:00,45.9,45.91,45.9,45.9,7400.0,36.7487,36.7567,36.7487,36.7487,7400.0
2014-05-22 14:35:00,45.9,45.91,45.89,45.89,7300.0,36.7487,36.7567,36.7407,36.7407,7300.0
2014-05-22 14:40:00,45.9,45.9,45.89,45.89,10800.0,36.7487,36.7487,36.7407,36.7407,10800.0
2014-05-22 14:45:00,45.9,45.9,45.89,45.9,2900.0,36.7487,36.7487,36.7407,36.7487,2900.0
2014-05-22 14:50:00,45.9,45.91,45.88,45.9,13300.0,36.7487,36.7567,36.7326,36.7487,13300.0
2014-05-22 14:55:00,45.9,45.9,45.89,45.9,3800.0,36.7487,36.7487,36.7407,36.7487,3800.0
2014-05-22 15:00:00,45.9,45.9,45.89,45.89,3700.0,36.7487,36.7487,36.7407,36.7407,3700.0
2014-05-22 15:05:00,45.9,45.9,45.87,45.88,7700.0,36.7487,36.7487,36.7246,36.7326,7700.0
2014-05-22 15:10:00,45.88,45.9,45.86,45.9,13100.0,36.7326,36.7487,36.7166,36.7487,13100.0
2014-05-22 15:15:00,45.9,45.91,45.89,45.9,40000.0,36.7487,36.7567,36.7407,36.7487,40000.0
2014-05-22 15:20:00,45.9,45.9,45.89,45.9,2400.0,36.7487,36.7487,36.7407,36.7487,2400.0
2014-05-22 15:25:00,45.9,45.9,45.87,45.9,13400.0,36.7487,36.7487,36.7246,36.7487,13400.0
2014-05-22 15:30:00,45.9,45.9,45.89,45.9,12100.0,36.7487,36.7487,36.7407,36.7487,12100.0
2014-05-22 15:35:00,45.89,45.91,45.88,45.9,24100.0,36.7407,36.7567,36.7326,36.7487,24100.0
2014-05-22 15:40:00,45.9,45.91,45.88,45.89,89000.0,36.7487,36.7567,36.7326,36.7407,89000.0
2014-05-22 15:45:00,45.89,45.92,45.87,45.92,23300.0,36.7407,36.7647,36.7246,36.7647,23300.0
2014-05-22 15:50:00,45.92,45.92,45.89,45.9,23000.0,36.7647,36.7647,36.7407,36.7487,23000.0
2014-05-22 15:55:00,45.9,45.9,45.88,45.9,47400.0,36.7487,36.7487,36.7326,36.7487,47400.0
2014-05-23 09:30:00,45.91,46.08,45.86,45.92,10100.0,36.7567,36.8928,36.7166,36.7647,10100.0
2014-05-23 09:35:00,45.88,45.94,45.88,45.9,2900.0,36.7326,36.7807,36.7326,36.7487,2900.0
2014-05-23 09:40:00,46.0,46.05,45.93,45.98,1000.0,36.8287,36.8688,36.7727,36.8127,1000.0
2014-05-23 09:45:00,45.98,45.98,45.92,45.95,2000.0,36.8127,36.8127,36.7647,36.7887,2000.0
2014-05-23 09:50:00,45.97,45.97,45.89,45.9,13600.0,36.8047,36.8047,36.7407,36.7487,13600.0
2014-05-23 09:55:00,45.9,45.91,45.86,45.86,4700.0,36.7487,36.7567,36.7166,36.7166,4700.0
2014-05-23 10:00:00,45.87,45.88,45.85,45.87,16400.0,36.7246,36.7326,36.7086,36.7246,16400.0
2014-05-23 10:05:00,45.85,45.87,45.85,45.87,15300.0,36.7086,36.7246,36.7086,36.7246,15300.0
2014-05-23 10:10:00,45.87,45.88,45.83,45.86,8600.0,36.7246,36.7326,36.6926,36.7166,8600.0
2014-05-23 10:15:00,45.87,45.87,45.84,45.84,8400.0,36.7246,36.7246,36.7006,36.7006,8400.0
2014-05-23 10:20:00,45.86,45.87,45.85,45.86,31700.0,36.7166,36.7246,36.7086,36.7166,31700.0
2014-05-23 10:25:00,45.87,45.89,45.86,45.87,11900.0,36.7246,36.7407,36.7166,36.7246,11900.0
2014-05-23 10:30:00,45.86,45.93,45.86,45.9,31400.0,36.7166,36.7727,36.7166,36.7487,31400.0
2014-05-23 10:35:00,45.9,45.92,45.9,45.91,6700.0,36.7487,36.7647,36.7487,36.7567,6700.0
2014-05-23 10:40:00,45.92,45.93,45.9,45.9,5800.0,36.7647,36.7727,36.7487,36.7487,5800.0
2014-05-23 10:45:00,45.91,45.93,45.9,45.91,8600.0,36.7567,36.7727,36.7487,36.7567,8600.0
2014-05-23 10:50:00,45.91,45.92,45.89,45.9,4100.0,36.7567,36.7647,36.7407,36.7487,4100.0
2014-05-23 10:55:00,45.91,45.92,45.9,45.9,4600.0,36.7567,36.7647,36.7487,36.7487,4600.0
2014-05-23 11:00:00,45.9,45.92,45.88,45.9,15600.0,36.7487,36.7647,36.7326,36.7487,15600.0
2014-05-23 11:05:00,45.89,45.9,45.87,45.89,7900.0,36.7407,36.7487,36.7246,36.7407,7900.0
2014-05-23 11:10:00,45.9,45.9,45.87,45.89,7000.0,36.7487,36.7487,36.7246,36.7407,7000.0
2014-05-23 11:15:00,45.89,45.9,45.87,45.89,9700.0,36.7407,36.7487,36.7246,36.7407,9700.0
2014-05-23 11:20:00,45.89,45.91,45.88,45.9,9400.0,36.7407,36.7567,36.7326,36.7487,9400.0
2014-05-23 11:25:00,45.9,45.9,45.86,45.87,5800.0,36.7487,36.7487,36.7166,36.7246,5800.0
2014-05-23 11:30:00,45.87,45.87,45.83,45.86,5700.0,36.7246,36.7246,36.6926,36.7166,5700.0
2014-05-23 11:35:00,45.86,45.86,45.83,45.84,6000.0,36.7166,36.7166,36.6926,36.7006,6000.0
2014-05-23 11:40:00,45.85,45.88,45.85,45.87,3000.0,36.7086,36.7326,36.7086,36.7246,3000.0
2014-05-23 11:45:00,45.88,45.9,45.87,45.89,5700.0,36.7326,36.7487,36.7246,36.7407,5700.0
2014-05-23 11:50:00,45.9,45.91,45.89,45.89,3800.0,36.7487,36.7567,36.7407,36.7407,3800.0
2014-05-23 11:55:00,45.91,45.91,45.87,45.89,12000.0,36.7567,36.7567,36.7246,36.7407,12000.0
2014-05-23 12:00:00,45.89,45.9,45.89,45.9,3200.0,36.7407,36.7487,36.7407,36.7487,3200.0
2014-05-23 12:05:00,45.9,45.91,45.89,45.89,4500.0,36.7487,36.7567,36.7407,36.7407,4500.0
2014-05-23 12:10:00,45.9,45.9,45.89,45.9,2000.0,36.7487,36.7487,36.7407,36.7487,2000.0
2014-05-23 12:15:00,45.89,45.9,45.89,45.9,3000.0,36.7407,36.7487,36.7407,36.7487,3000.0
2014-05-23 12:20:00,45.9,45.9,45.87,45.88,22500.0,36.7487,36.7487,36.7246,36.7326,22500.0
2014-05-23 12:25:00,45.89,45.9,45.85,45.9,12300.0,36.7407,36.7487,36.7086,36.7487,12300.0
2014-05-23 12:30:00,45.9,45.93,45.89,45.9,61400.0,36.7487,36.7727,36.7407,36.7487,61400.0
2014-05-23 12:35:00,45.91,45.93,45.9,45.93,4900.0,36.7567,36.7727,36.7487,36.7727,4900.0
2014-05-23 12:40:00,45.93,45.98,45.93,45.98,3600.0,36.7727,36.8127,36.7727,36.8127,3600.0
2014-05-23 12:45:00,45.98,45.98,45.96,45.97,8600.0,36.8127,36.8127,36.7967,36.8047,8600.0
2014-05-23 12:50:00,45.97,45.99,45.97,45.99,4200.0,36.8047,36.8207,36.8047,36.8207,4200.0
2014-05-23 12:55:00,45.97,45.97,45.96,45.96,900.0,36.8047,36.8047,36.7967,36.7967,900.0
2014-05-23 13:00:00,45.96,45.96,45.95,45.95,200.0,36.7967,36.7967,36.7887,36.7887,200.0
2014-05-23 13:05:00,45.95,45.95,45.93,45.94,3100.0,36.7887,36.7887,36.7727,36.7807,3100.0
2014-05-23 13:10:00,45.94,45.94,45.91,45.91,3200.0,36.7807,36.7807,36.7567,36.7567,3200.0
2014-05-23 13:15:00,45.92,45.94,45.92,45.94,2000.0,36.7647,36.7807,36.7647,36.7807,2000.0
2014-05-23 13:20:00,45.94,45.94,45.93,45.93,2100.0,36.7807,36.7807,36.7727,36.7727,2100.0
2014-05-23 13:25:00,45.94,45.96,45.93,45.96,3000.0,36.7807,36.7967,36.7727,36.7967,3000.0
2014-05-23 13:30:00,45.96,45.97,45.96,45.97,1300.0,36.7967,36.8047,36.7967,36.8047,1300.0
2014-05-23 13:35:00,45.97,45.98,45.96,45.98,6300.0,36.8047,36.8127,36.7967,36.8127,6300.0
2014-05-23 13:40:00,45.98,45.98,45.96,45.96,5600.0,36.8127,36.8127,36.7967,36.7967,5600.0
2014-05-23 13:45:00,45.96,45.98,45.96,45.97,8700.0,36.7967,36.8127,36.7967,36.8047,8700.0
2014-05-23 13:50:00,45.97,45.98,45.97,45.98,4100.0,36.8047,36.8127,36.8047,36.8127,4100.0
2014-05-23 13:55:00,45.98,45.98,45.97,45.98,1700.0,36.8127,36.8127,36.8047,36.8127,1700.0
2014-05-23 14:00:00,45.98,46.0,45.97,46.0,8000.0,36.8127,36.8287,36.8047,36.8287,8000.0
2014-05-23 14:05:00,46.02,46.02,45.98,45.99,12200.0,36.8447,36.8447,36.8127,36.8207,12200.0
2014-05-23 14:10:00,46.0,46.01,45.95,45.96,15900.0,36.8287,36.8367,36.7887,36.7967,15900.0
2014-05-23 14:15:00,45.94,45.96,45.93,45.94,9000.0,36.7807,36.7967,36.7727,36.7807,9000.0
2014-05-23 14:20:00,45.94,45.96,45.94,45.94,5500.0,36.7807,36.7967,36.7807,36.7807,5500.0
2014-05-23 14:25:00,45.94,45.96,45.93,45.93,11200.0,36.7807,36.7967,36.7727,36.7727,11200.0
2014-05-23 14:30:00,45.94,45.95,45.94,45.94,5800.0,36.7807,36.7887,36.7807,36.7807,5800.0
2014-05-23 14:35:00,45.94,45.96,45.94,45.94,6400.0,36.7807,36.7967,36.7807,36.7807,6400.0
2014-05-23 14:40:00,45.94,45.96,45.94,45.96,6800.0,36.7807,36.7967,36.7807,36.7967,6800.0
2014-05-23 14:45:00,45.97,45.97,45.95,45.95,7600.0,36.8047,36.8047,36.7887,36.7887,7600.0
2014-05-23 14:50:00,45.95,45.96,45.93,45.94,11400.0,36.7887,36.7967,36.7727,36.7807,11400.0
2014-05-23 14:55:00,45.93,45.95,45.93,45.95,4400.0,36.7727,36.7887,36.7727,36.7887,4400.0
2014-05-23 15:00:00,45.95,45.96,45.94,45.96,13500.0,36.7887,36.7967,36.7807,36.7967,13500.0
2014-05-23 15:05:00,45.95,45.96,45.95,45.95,8900.0,36.7887,36.7967,36.7887,36.7887,8900.0
2014-05-23 15:10:00,45.95,45.97,45.95,45.96,23700.0,36.7887,36.8047,36.7887,36.7967,23700.0
2014-05-23 15:15:00,45.96,45.97,45.96,45.96,34600.0,36.7967,36.8047,36.7967,36.7967,34600.0
2014-05-23 15:20:00,45.96,45.97,45.95,45.96,18900.0,36.7967,36.8047,36.7887,36.7967,18900.0
2014-05-23 15:25:00,45.97,45.98,45.95,45.98,16200.0,36.8047,36.8127,36.7887,36.8127,16200.0
2014-05-23 15:30:00,45.97,45.97,45.95,45.97,30200.0,36.8047,36.8047,36.7887,36.8047,30200.0
2014-05-23 15:35:00,45.97,45.97,45.95,45.97,19600.0,36.8047,36.8047,36.7887,36.8047,19600.0
2014-05-23 15:40:00,45.96,45.97,45.95,45.95,13200.0,36.7967,36.8047,36.7887,36.7887,13200.0
2014-05-23 15:45:00,45.97,45.98,45.95,45.98,24700.0,36.8047,36.8127,36.7887,36.8127,24700.0
2014-05-23 15:50:00,45.97,45.98,45.96,45.96,17200.0,36.8047,36.8127,36.7967,36.7967,17200.0
2014-05-23 15:55:00,45.97,45.97,45.93,45.93,48100.0,36.8047,36.8047,36.7727,36.7727,48100.0
2014-05-27 09:30:00,46.09,46.09,45.97,46.03,13000.0,36.9008,36.9008,36.8047,36.8527,13000.0
2014-05-27 09:35:00,46.08,46.16,46.05,46.09,11000.0,36.8928,36.9568,36.8688,36.9008,11000.0
2014-05-27 09:40:00,46.06,46.06,45.97,46.0,18800.0,36.8768,36.8768,36.8047,36.8287,18800.0
2014-05-27 09:45:00,46.0,46.04,45.94,45.95,11700.0,36.8287,36.8607,36.7807,36.7887,11700.0
2014-05-27 09:50:00,45.94,45.96,45.91,45.96,8000.0,36.7807,36.7967,36.7567,36.7967,8000.0
2014-05-27 09:55:00,45.96,45.97,45.92,45.96,10300.0,36.7967,36.8047,36.7647,36.7967,10300.0
2014-05-27 10:00:00,45.95,45.96,45.91,45.92,6300.0,36.7887,36.7967,36.7567,36.7647,6300.0
2014-05-27 10:05:00,45.91,45.96,45.91,45.95,6000.0,36.7567,36.7967,36.7567,36.7887,6000.0
2014-05-27 10:10:00,45.95,45.98,45.94,45.95,12700.0,36.7887,36.8127,36.7807,36.7887,12700.0
2014-05-27 10:15:00,45.95,45.96,45.93,45.94,7100.0,36.7887,36.7967,36.7727,36.7807,7100.0
2014-05-27 10:20:00,45.95,45.96,45.93,45.95,9000.0,36.7887,36.7967,36.7727,36.7887,9000.0
2014-05-27 10:25:00,45.95,45.97,45.94,45.95,14800.0,36.7887,36.8047,36.7807,36.7887,14800.0
2014-05-27 10:30:00,45.95,46.01,45.94,46.0,13700.0,36.7887,36.8367,36.7807,36.8287,13700.0
2014-05-27 10:35:00,45.99,46.0,45.98,45.98,3200.0,36.8207,36.8287,36.8127,36.8127,3200.0
2014-05-27 10:40:00,45.97,46.01,45.97,46.0,6600.0,36.8047,36.8367,36.8047,36.8287,6600.0
2014-05-27 10:45:00,46.0,46.01,45.98,46.0,10100.0,36.8287,36.8367,36.8127,36.8287,10100.0
2014-05-27 10:50:00,46.0,46.01,45.98,45.98,2600.0,36.8287,36.8367,36.8127,36.8127,2600.0
2014-05-27 10:55:00,45.99,46.0,45.98,46.0,9400.0,36.8207,36.8287,36.8127,36.8287,9400.0
2014-05-27 11:00:00,46.0,46.01,45.99,45.99,21200.0,36.8287,36.8367,36.8207,36.8207,21200.0
2014-05-27 11:05:00,45.99,46.01,45.98,45.98,15200.0,36.8207,36.8367,36.8127,36.8127,15200.0
2014-05-27 11:10:00,45.98,46.01,45.98,45.99,10700.0,36.8127,36.8367,36.8127,36.8207,10700.0
2014-05-27 11:15:00,45.99,46.01,45.98,46.0,15300.0,36.8207,36.8367,36.8127,36.8287,15300.0
2014-05-27 11:20:00,46.0,46.01,46.0,46.0,8100.0,36.8287,36.8367,36.8287,36.8287,8100.0
2014-05-27 11:25:00,46.0,46.0,45.97,45.98,13300.0,36.8287,36.8287,36.8047,36.8127,13300.0
2014-05-27 11:30:00,45.99,46.01,45.98,46.0,10900.0,36.8207,36.8367,36.8127,36.8287,10900.0
2014-05-27 11:35:00,46.0,46.01,45.99,46.0,11800.0,36.8287,36.8367,36.8207,36.8287,11800.0
2014-05-27 11:40:00,46.01,46.01,45.97,45.97,7500.0,36.8367,36.8367,36.8047,36.8047,7500.0
2014-05-27 11:45:00,45.98,45.98,45.96,45.98,7100.0,36.8127,36.8127,36.7967,36.8127,7100.0
2014-05-27 11:50:00,45.99,45.99,45.97,45.99,2900.0,36.8207,36.8207,36.8047,36.8207,2900.0
2014-05-27 11:55:00,45.99,45.99,45.98,45.98,2400.0,36.8207,36.8207,36.8127,36.8127,2400.0
2014-05-27 12:00:00,45.98,46.0,45.98,45.99,6400.0,36.8127,36.8287,36.8127,36.8207,6400.0
2014-05-27 12:05:00,46.0,46.0,45.98,46.0,13200.0,36.8287,36.8287,36.8127,36.8287,13200.0
2014-05-27 12:10:00,46.0,46.0,45.98,45.99,2700.0,36.8287,36.8287,36.8127,36.8207,2700.0
2014-05-27 12:15:00,45.99,45.99,45.98,45.99,2900.0,36.8207,36.8207,36.8127,36.8207,2900.0
2014-05-27 12:20:00,45.99,46.0,45.96,45.96,5800.0,36.8207,36.8287,36.7967,36.7967,5800.0
2014-05-27 12:25:00,45.96,45.99,45.95,45.98,6300.0,36.7967,36.8207,36.7887,36.8127,6300.0
2014-05-27 12:30:00,45.97,46.01,45.97,46.0,6400.0,36.8047,36.8367,36.8047,36.8287,6400.0
2014-05-27 12:35:00,46.0,46.01,45.99,45.99,12900.0,36.8287,36.8367,36.8207,36.8207,12900.0
2014-05-27 12:40:00,45.99,46.01,45.99,46.0,5400.0,36.8207,36.8367,36.8207,36.8287,5400.0
2014-05-27 12:45:00,46.0,46.01,46.0,46.0,6500.0,36.8287,36.8367,36.8287,36.8287,6500.0
2014-05-27 12:50:00,46.0,46.01,45.99,46.0,5900.0,36.8287,36.8367,36.8207,36.8287,5900.0
2014-05-27 12:55:00,46.0,46.01,45.99,45.99,6000.0,36.8287,36.8367,36.8207,36.8207,6000.0
2014-05-27 13:00:00,46.0,46.0,45.98,45.98,2800.0,36.8287,36.8287,36.8127,36.8127,2800.0
2014-05-27 13:05:00,45.98,46.02,45.98,46.02,6300.0,36.8127,36.8447,36.8127,36.8447,6300.0
2014-05-27 13:10:00,46.01,46.01,46.0,46.0,2200.0,36.8367,36.8367,36.8287,36.8287,2200.0
2014-05-27 13:15:00,46.01,46.01,46.01,46.01,6800.0,36.8367,36.8367,36.8367,36.8367,6800.0
2014-05-27 13:20:00,46.01,46.01,46.01,46.01,1700.0,36.8367,36.8367,36.8367,36.8367,1700.0
2014-05-27 13:25:00,46.01,46.01,46.0,46.0,11600.0,36.8367,36.8367,36.8287,36.8287,11600.0
2014-05-27 13:30:00,46.0,46.0,45.98,45.98,4900.0,36.8287,36.8287,36.8127,36.8127,4900.0
2014-05-27 13:35:00,45.99,46.0,45.96,46.0,5400.0,36.8207,36.8287,36.7967,36.8287,5400.0
2014-05-27 13:40:00,46.0,46.0,45.99,46.0,3800.0,36.8287,36.8287,36.8207,36.8287,3800.0
2014-05-27 13:45:00,46.0,46.0,45.98,46.0,7100.0,36.8287,36.8287,36.8127,36.8287,7100.0
2014-05-27 13:50:00,46.0,46.01,45.99,45.99,8600.0,36.8287,36.8367,36.8207,36.8207,8600.0
2014-05-27 13:55:00,45.99,45.99,45.98,45.99,2500.0,36.8207,36.8207,36.8127,36.8207,2500.0
2014-05-27 14:00:00,46.0,46.0,46.0,46.0,1200.0,36.8287,36.8287,36.8287,36.8287,1200.0
2014-05-27 14:05:00,46.0,46.01,46.0,46.0,10000.0,36.8287,36.8367,36.8287,36.8287,10000.0
2014-05-27 14:10:00,46.0,46.0,45.98,45.99,5000.0,36.8287,36.8287,36.8127,36.8207,5000.0
2014-05-27 14:15:00,46.0,46.0,45.98,45.99,5600.0,36.8287,36.8287,36.8127,36.8207,5600.0
2014-05-27 14:20:00,46.0,46.0,45.99,46.0,4600.0,36.8287,36.8287,36.8207,36.8287,4600.0
2014-05-27 14:25:00,46.0,46.0,45.99,46.0,2000.0,36.8287,36.8287,36.8207,36.8287,2000.0
2014-05-27 14:30:00,46.0,46.0,45.99,46.0,8000.0,36.8287,36.8287,36.8207,36.8287,8000.0
2014-05-27 14:35:00,45.99,46.01,45.99,46.0,11300.0,36.8207,36.8367,36.8207,36.8287,11300.0
2014-05-27 14:40:00,46.0,46.01,46.0,46.01,19600.0,36.8287,36.8367,36.8287,36.8367,19600.0
2014-05-27 14:45:00,46.01,46.01,45.99,46.01,10300.0,36.8367,36.8367,36.8207,36.8367,10300.0
2014-05-27 14:50:00,46.0,46.04,46.0,46.03,6400.0,36.8287,36.8607,36.8287,36.8527,6400.0
2014-05-27 14:55:00,46.03,46.05,46.03,46.05,3800.0,36.8527,36.8688,36.8527,36.8688,3800.0
2014-05-27 15:00:00,46.06,46.08,46.05,46.08,7300.0,36.8768,36.8928,36.8688,36.8928,7300.0
2014-05-27 15:05:00,46.07,46.11,46.07,46.11,5300.0,36.8848,36.9168,36.8848,36.9168,5300.0
2014-05-27 15:10:00,46.11,46.14,46.1,46.14,10200.0,36.9168,36.9408,36.9088,36.9408,10200.0
2014-05-27 15:15:00,46.15,46.18,46.1,46.13,36800.0,36.9488,36.9728,36.9088,36.9328,36800.0
2014-05-27 15:20:00,46.13,46.16,46.12,46.14,8700.0,36.9328,36.9568,36.9248,36.9408,8700.0
2014-05-27 15:25:00,46.15,46.16,46.11,46.13,19000.0,36.9488,36.9568,36.9168,36.9328,19000.0
2014-05-27 15:30:00,46.13,46.14,46.09,46.12,14000.0,36.9328,36.9408,36.9008,36.9248,14000.0
2014-05-27 15:35:00,46.13,46.17,46.13,46.17,15800.0,36.9328,36.9648,36.9328,36.9648,15800.0
2014-05-27 15:40:00,46.17,46.18,46.16,46.17,14700.0,36.9648,36.9728,36.9568,36.9648,14700.0
2014-05-27 15:45:00,46.18,46.2,46.14,46.14,31400.0,36.9728,36.9888,36.9408,36.9408,31400.0
2014-05-27 15:50:00,46.14,46.15,46.11,46.12,27400.0,36.9408,36.9488,36.9168,36.9248,27400.0
2014-05-27 15:55:00,46.12,46.12,46.08,46.09,49100.0,36.9248,36.9248,36.8928,36.9008,49100.0
2014-05-28 09:30:00,46.1,46.18,46.0,46.04,57800.0,36.9088,36.9728,36.8287,36.8607,57800.0
2014-05-28 09:35:00,46.11,46.14,46.06,46.06,2600.0,36.9168,36.9408,36.8768,36.8768,2600.0
2014-05-28 09:40:00,46.07,46.16,46.03,46.14,18400.0,36.8848,36.9568,36.8527,36.9408,18400.0
2014-05-28 09:45:00,46.13,46.13,46.06,46.11,2700.0,36.9328,36.9328,36.8768,36.9168,2700.0
2014-05-28 09:50:00,46.12,46.16,46.1,46.1,49200.0,36.9248,36.9568,36.9088,36.9088,49200.0
2014-05-28 09:55:00,46.1,46.16,46.1,46.13,4700.0,36.9088,36.9568,36.9088,36.9328,4700.0
2014-05-28 10:00:00,46.12,46.15,46.08,46.13,8600.0,36.9248,36.9488,36.8928,36.9328,8600.0
2014-05-28 10:05:00,46.12,46.15,46.08,46.08,3500.0,36.9248,36.9488,36.8928,36.8928,3500.0
2014-05-28 10:10:00,46.08,46.09,46.07,46.09,2200.0,36.8928,36.9008,36.8848,36.9008,2200.0
2014-05-28 10:15:00,46.1,46.1,46.08,46.09,1800.0,36.9088,36.9088,36.8928,36.9008,1800.0
2014-05-28 10:20:00,46.1,46.1,46.07,46.1,4600.0,36.9088,36.9088,36.8848,36.9088,4600.0
2014-05-28 10:25:00,46.1,46.11,46.09,46.09,3500.0,36.9088,36.9168,36.9008,36.9008,3500.0
2014-05-28 10:30:00,46.1,46.1,46.09,46.09,1800.0,36.9088,36.9088,36.9008,36.9008,1800.0
2014-05-28 10:35:00,46.1,46.12,46.08,46.08,8900.0,36.9088,36.9248,36.8928,36.8928,8900.0
2014-05-28 10:40:00,46.09,46.09,46.07,46.08,5800.0,36.9008,36.9008,36.8848,36.8928,5800.0
2014-05-28 10:45:00,46.08,46.11,46.08,46.11,5300.0,36.8928,36.9168,36.8928,36.9168,5300.0
2014-05-28 10:50:00,46.11,46.11,46.02,46.04,14000.0,36.9168,36.9168,36.8447,36.8607,14000.0
2014-05-28 10:55:00,46.04,46.05,46.01,46.03,12000.0,36.8607,36.8688,36.8367,36.8527,12000.0
2014-05-28 11:00:00,46.04,46.06,46.03,46.03,24000.0,36.8607,36.8768,36.8527,36.8527,24000.0
2014-05-28 11:05:00,46.03,46.05,46.03,46.05,1100.0,36.8527,36.8688,36.8527,36.8688,1100.0
2014-05-28 11:10:00,46.05,46.05,46.04,46.04,2100.0,36.8688,36.8688,36.8607,36.8607,2100.0
2014-05-28 11:15:00,46.04,46.06,46.03,46.05,4100.0,36.8607,36.8768,36.8527,36.8688,4100.0
2014-05-28 11:20:00,46.06,46.06,46.0,46.01,3000.0,36.8768,36.8768,36.8287,36.8367,3000.0
2014-05-28 11:25:00,46.03,46.06,46.03,46.05,3600.0,36.8527,36.8768,36.8527,36.8688,3600.0
2014-05-28 11:30:00,46.04,46.06,46.03,46.05,3800.0,36.8607,36.8768,36.8527,36.8688,3800.0
2014-05-28 11:35:00,46.06,46.06,46.04,46.05,3400.0,36.8768,36.8768,36.8607,36.8688,3400.0
2014-05-28 11:40:00,46.05,46.05,45.99,46.0,11200.0,36.8688,36.8688,36.8207,36.8287,11200.0
2014-05-28 11:45:00,46.0,46.01,45.96,45.96,8300.0,36.8287,36.8367,36.7967,36.7967,8300.0
2014-05-28 11:50:00,45.97,46.01,45.97,45.98,30900.0,36.8047,36.8367,36.8047,36.8127,30900.0
2014-05-28 11:55:00,45.99,45.99,45.93,45.93,8300.0,36.8207,36.8207,36.7727,36.7727,8300.0
2014-05-28 12:00:00,45.93,45.96,45.93,45.96,2000.0,36.7727,36.7967,36.7727,36.7967,2000.0
2014-05-28 12:05:00,45.95,45.96,45.94,45.94,13500.0,36.7887,36.7967,36.7807,36.7807,13500.0
2014-05-28 12:10:00,45.94,45.97,45.94,45.97,6300.0,36.7807,36.8047,36.7807,36.8047,6300.0
2014-05-28 12:15:00,45.97,45.98,45.92,45.96,3500.0,36.8047,36.8127,36.7647,36.7967,3500.0
2014-05-28 12:20:00,45.94,45.96,45.94,45.95,1600.0,36.7807,36.7967,36.7807,36.7887,1600.0
2014-05-28 12:25:00,45.95,45.98,45.95,45.98,1600.0,36.7887,36.8127,36.7887,36.8127,1600.0
2014-05-28 12:30:00,45.97,46.0,45.97,45.99,2600.0,36.8047,36.8287,36.8047,36.8207,2600.0
2014-05-28 12:35:00,45.98,46.02,45.97,46.01,7600.0,36.8127,36.8447,36.8047,36.8367,7600.0
2014-05-28 12:40:00,46.01,46.01,45.98,45.98,12600.0,36.8367,36.8367,36.8127,36.8127,12600.0
2014-05-28 12:45:00,45.98,46.01,45.98,46.0,3600.0,36.8127,36.8367,36.8127,36.8287,3600.0
2014-05-28 12:50:00,46.01,46.01,45.97,45.98,1000.0,36.8367,36.8367,36.8047,36.8127,1000.0
2014-05-28 12:55:00,45.99,46.0,45.98,45.99,2300.0,36.8207,36.8287,36.8127,36.8207,2300.0
2014-05-28 13:00:00,46.0,46.01,45.98,46.01,2700.0,36.8287,36.8367,36.8127,36.8367,2700.0
2014-05-28 13:05:00,46.0,46.01,45.99,46.01,3600.0,36.8287,36.8367,36.8207,36.8367,3600.0
2014-05-28 13:10:00,46.01,46.01,45.98,45.99,3500.0,36.8367,36.8367,36.8127,36.8207,3500.0
2014-05-28 13:15:00,45.99,46.01,45.98,46.0,2300.0,36.8207,36.8367,36.8127,36.8287,2300.0
2014-05-28 13:20:00,46.0,46.01,45.98,46.0,7600.0,36.8287,36.8367,36.8127,36.8287,7600.0
2014-05-28 13:25:00,45.99,46.0,45.98,45.99,4300.0,36.8207,36.8287,36.8127,36.8207,4300.0
2014-05-28 13:30:00,45.98,46.01,45.98,46.0,4500.0,36.8127,36.8367,36.8127,36.8287,4500.0
2014-05-28 13:35:00,46.0,46.01,45.99,46.0,5500.0,36.8287,36.8367,36.8207,36.8287,5500.0
2014-05-28 13:40:00,46.0,46.0,45.97,46.0,24100.0,36.8287,36.8287,36.8047,36.8287,24100.0
2014-05-28 13:45:00,45.99,46.0,45.97,45.97,3900.0,36.8207,36.8287,36.8047,36.8047,3900.0
2014-05-28 13:50:00,45.98,46.0,45.97,45.98,10300.0,36.8127,36.8287,36.8047,36.8127,10300.0
2014-05-28 13:55:00,45.97,46.0,45.97,46.0,6200.0,36.8047,36.8287,36.8047,36.8287,6200.0
2014-05-28 14:00:00,46.0,46.0,45.97,45.97,3300.0,36.8287,36.8287,36.8047,36.8047,3300.0
2014-05-28 14:05:00,45.97,45.99,45.96,45.97,3800.0,36.8047,36.8207,36.7967,36.8047,3800.0
2014-05-28 14:10:00,45.97,45.98,45.95,45.96,3300.0,36.8047,36.8127,36.7887,36.7967,3300.0
2014-05-28 14:15:00,45.96,45.98,45.95,45.98,2000.0,36.7967,36.8127,36.7887,36.8127,2000.0
2014-05-28 14:20:00,45.98,45.99,45.97,45.98,2300.0,36.8127,36.8207,36.8047,36.8127,2300.0
2014-05-28 14:25:00,45.99,46.0,45.97,45.98,1700.0,36.8207,36.8287,36.8047,36.8127,1700.0
2014-05-28 14:30:00,45.97,45.98,45.95,45.96,3300.0,36.8047,36.8127,36.7887,36.7967,3300.0
2014-05-28 14:35:00,45.96,45.98,45.96,45.96,2000.0,36.7967,36.8127,36.7967,36.7967,2000.0
2014-05-28 14:40:00,45.97,45.97,45.94,45.96,3400.0,36.8047,36.8047,36.7807,36.7967,3400.0
2014-05-28 14:45:00,45.96,45.98,45.96,45.98,3000.0,36.7967,36.8127,36.7967,36.8127,3000.0
2014-05-28 14:50:00,45.98,46.0,45.97,45.99,1900.0,36.8127,36.8287,36.8047,36.8207,1900.0
2014-05-28 14:55:00,45.99,45.99,45.96,45.98,7500.0,36.8207,36.8207,36.7967,36.8127,7500.0
2014-05-28 15:00:00,45.97,45.98,45.97,45.98,5800.0,36.8047,36.8127,36.8047,36.8127,5800.0
2014-05-28 15:05:00,45.98,45.98,45.97,45.98,6400.0,36.8127,36.8127,36.8047,36.8127,6400.0
2014-05-28 15:10:00,45.98,45.98,45.97,45.98,6700.0,36.8127,36.8127,36.8047,36.8127,6700.0
2014-05-28 15:15:00,45.98,45.98,45.97,45.98,3200.0,36.8127,36.8127,36.8047,36.8127,3200.0
2014-05-28 15:20:00,45.98,45.98,45.97,45.98,2300.0,36.8127,36.8127,36.8047,36.8127,2300.0
2014-05-28 15:25:00,45.97,45.98,45.96,45.96,6100.0,36.8047,36.8127,36.7967,36.7967,6100.0
2014-05-28 15:30:00,45.96,45.97,45.96,45.96,6200.0,36.7967,36.8047,36.7967,36.7967,6200.0
2014-05-28 15:35:00,45.97,45.97,45.96,45.96,4100.0,36.8047,36.8047,36.7967,36.7967,4100.0
2014-05-28 15:40:00,45.96,45.97,45.94,45.95,8500.0,36.7967,36.8047,36.7807,36.7887,8500.0
2014-05-28 15:45:00,45.94,45.94,45.89,45.91,17700.0,36.7807,36.7807,36.7407,36.7567,17700.0
2014-05-28 15:50:00,45.9,45.91,45.83,45.83,21800.0,36.7487,36.7567,36.6926,36.6926,21800.0
2014-05-28 15:55:00,45.83,45.89,45.82,45.88,160700.0,36.6926,36.7407,36.6846,36.7326,160700.0
2014-05-29 09:30:00,47.68,47.68,46.01,46.08,23700.0,38.1738,38.1738,36.8367,36.8928,23700.0
2014-05-29 09:35:00,46.08,46.09,45.92,45.92,28300.0,36.8928,36.9008,36.7647,36.7647,28300.0
2014-05-29 09:40:00,45.92,45.95,45.88,45.9,3300.0,36.7647,36.7887,36.7326,36.7487,3300.0
2014-05-29 09:45:00,45.9,45.9,45.78,45.79,2500.0,36.7487,36.7487,36.6526,36.6606,2500.0
2014-05-29 09:50:00,45.8,45.86,45.8,45.82,4300.0,36.6686,36.7166,36.6686,36.6846,4300.0
2014-05-29 09:55:00,45.85,45.87,45.81,45.87,1300.0,36.7086,36.7246,36.6766,36.7246,1300.0
2014-05-29 10:00:00,45.84,45.86,45.81,45.84,2700.0,36.7006,36.7166,36.6766,36.7006,2700.0
2014-05-29 10:05:00,45.81,45.85,45.79,45.82,3600.0,36.6766,36.7086,36.6606,36.6846,3600.0
2014-05-29 10:10:00,45.8,45.82,45.77,45.79,6100.0,36.6686,36.6846,36.6446,36.6606,6100.0
2014-05-29 10:15:00,45.8,45.83,45.79,45.81,1100.0,36.6686,36.6926,36.6606,36.6766,1100.0
2014-05-29 10:20:00,45.81,45.82,45.79,45.82,1400.0,36.6766,36.6846,36.6606,36.6846,1400.0
2014-05-29 10:25:00,45.83,45.84,45.8,45.81,3000.0,36.6926,36.7006,36.6686,36.6766,3000.0
2014-05-29 10:30:00,45.81,45.81,45.76,45.78,3700.0,36.6766,36.6766,36.6366,36.6526,3700.0
2014-05-29 10:35:00,45.78,45.79,45.77,45.79,15300.0,36.6526,36.6606,36.6446,36.6606,15300.0
2014-05-29 10:40:00,45.78,45.82,45.77,45.82,3600.0,36.6526,36.6846,36.6446,36.6846,3600.0
2014-05-29 10:45:00,45.82,45.9,45.8,45.9,30700.0,36.6846,36.7487,36.6686,36.7487,30700.0
2014-05-29 10:50:00,45.91,45.93,45.89,45.9,22100.0,36.7567,36.7727,36.7407,36.7487,22100.0
2014-05-29 10:55:00,45.9,45.91,45.9,45.91,23800.0,36.7487,36.7567,36.7487,36.7567,23800.0
2014-05-29 11:00:00,45.9,45.91,45.89,45.9,15800.0,36.7487,36.7567,36.7407,36.7487,15800.0
2014-05-29 11:05:00,45.9,45.91,45.9,45.9,16000.0,36.7487,36.7567,36.7487,36.7487,16000.0
2014-05-29 11:10:00,45.9,45.91,45.89,45.9,13800.0,36.7487,36.7567,36.7407,36.7487,13800.0
2014-05-29 11:15:00,45.9,45.96,45.9,45.96,13500.0,36.7487,36.7967,36.7487,36.7967,13500.0
2014-05-29 11:20:00,45.96,45.96,45.94,45.95,7300.0,36.7967,36.7967,36.7807,36.7887,7300.0
2014-05-29 11:25:00,45.95,45.96,45.94,45.95,10600.0,36.7887,36.7967,36.7807,36.7887,10600.0
2014-05-29 11:30:00,45.95,45.96,45.94,45.94,11500.0,36.7887,36.7967,36.7807,36.7807,11500.0
2014-05-29 11:35:00,45.94,45.98,45.94,45.98,8400.0,36.7807,36.8127,36.7807,36.8127,8400.0
2014-05-29 11:40:00,45.97,45.99,45.95,45.98,10300.0,36.8047,36.8207,36.7887,36.8127,10300.0
2014-05-29 11:45:00,45.98,45.98,45.97,45.97,7800.0,36.8127,36.8127,36.8047,36.8047,7800.0
2014-05-29 11:50:00,45.96,45.98,45.96,45.98,7600.0,36.7967,36.8127,36.7967,36.8127,7600.0
2014-05-29 11:55:00,45.98,45.99,45.97,45.98,5700.0,36.8127,36.8207,36.8047,36.8127,5700.0
2014-05-29 12:00:00,45.98,45.98,45.97,45.98,7500.0,36.8127,36.8127,36.8047,36.8127,7500.0
2014-05-29 12:05:00,45.98,45.98,45.97,45.97,5300.0,36.8127,36.8127,36.8047,36.8047,5300.0
2014-05-29 12:10:00,45.97,45.98,45.97,45.98,3700.0,36.8047,36.8127,36.8047,36.8127,3700.0
2014-05-29 12:15:00,45.98,45.98,45.95,45.98,12100.0,36.8127,36.8127,36.7887,36.8127,12100.0
2014-05-29 12:20:00,45.98,45.98,45.97,45.98,5100.0,36.8127,36.8127,36.8047,36.8127,5100.0
2014-05-29 12:25:00,45.98,45.98,45.96,45.98,11900.0,36.8127,36.8127,36.7967,36.8127,11900.0
2014-05-29 12:30:00,45.98,45.98,45.97,45.98,9700.0,36.8127,36.8127,36.8047,36.8127,9700.0
2014-05-29 12:35:00,45.99,45.99,45.97,45.97,6900.0,36.8207,36.8207,36.8047,36.8047,6900.0
2014-05-29 12:40:00,45.97,45.97,45.95,45.95,9900.0,36.8047,36.8047,36.7887,36.7887,9900.0
2014-05-29 12:45:00,45.95,45.97,45.95,45.96,7400.0,36.7887,36.8047,36.7887,36.7967,7400.0
2014-05-29 12:50:00,45.96,45.96,45.93,45.95,7000.0,36.7967,36.7967,36.7727,36.7887,7000.0
2014-05-29 12:55:00,45.94,45.94,45.91,45.93,6500.0,36.7807,36.7807,36.7567,36.7727,6500.0
2014-05-29 13:00:00,45.92,45.95,45.92,45.95,2600.0,36.7647,36.7887,36.7647,36.7887,2600.0
2014-05-29 13:05:00,45.95,45.95,45.94,45.94,4800.0,36.7887,36.7887,36.7807,36.7807,4800.0
2014-05-29 13:10:00,45.93,45.94,45.93,45.93,5000.0,36.7727,36.7807,36.7727,36.7727,5000.0
2014-05-29 13:15:00,45.93,45.94,45.9,45.9,3000.0,36.7727,36.7807,36.7487,36.7487,3000.0
2014-05-29 13:20:00,45.91,45.91,45.89,45.9,5200.0,36.7567,36.7567,36.7407,36.7487,5200.0
2014-05-29 13:25:00,45.9,45.91,45.9,45.91,5800.0,36.7487,36.7567,36.7487,36.7567,5800.0
2014-05-29 13:30:00,45.91,45.91,45.88,45.88,7100.0,36.7567,36.7567,36.7326,36.7326,7100.0
2014-05-29 13:35:00,45.87,45.88,45.84,45.84,4000.0,36.7246,36.7326,36.7006,36.7006,4000.0
2014-05-29 13:40:00,45.85,45.88,45.84,45.88,3800.0,36.7086,36.7326,36.7006,36.7326,3800.0
2014-05-29 13:45:00,45.89,45.91,45.88,45.88,3300.0,36.7407,36.7567,36.7326,36.7326,3300.0
2014-05-29 13:50:00,45.89,45.9,45.88,45.89,2600.0,36.7407,36.7487,36.7326,36.7407,2600.0
2014-05-29 13:55:00,45.89,45.9,45.87,45.89,4400.0,36.7407,36.7487,36.7246,36.7407,4400.0
2014-05-29 14:00:00,45.9,45.9,45.88,45.89,2500.0,36.7487,36.7487,36.7326,36.7407,2500.0
2014-05-29 14:05:00,45.89,45.91,45.88,45.91,4900.0,36.7407,36.7567,36.7326,36.7567,4900.0
2014-05-29 14:10:00,45.91,45.95,45.91,45.94,4700.0,36.7567,36.7887,36.7567,36.7807,4700.0
2014-05-29 14:15:00,45.94,45.94,45.91,45.91,3400.0,36.7807,36.7807,36.7567,36.7567,3400.0
2014-05-29 14:20:00,45.91,45.92,45.91,45.92,8200.0,36.7567,36.7647,36.7567,36.7647,8200.0
2014-05-29 14:25:00,45.92,45.93,45.92,45.93,3200.0,36.7647,36.7727,36.7647,36.7727,3200.0
2014-05-29 14:30:00,45.93,45.93,45.91,45.92,4900.0,36.7727,36.7727,36.7567,36.7647,4900.0
2014-05-29 14:35:00,45.92,45.96,45.91,45.96,10900.0,36.7647,36.7967,36.7567,36.7967,10900.0
2014-05-29 14:40:00,45.96,45.96,45.91,45.92,8000.0,36.7967,36.7967,36.7567,36.7647,8000.0
2014-05-29 14:45:00,45.93,45.96,45.93,45.96,6500.0,36.7727,36.7967,36.7727,36.7967,6500.0
2014-05-29 14:50:00,45.96,45.97,45.95,45.95,6900.0,36.7967,36.8047,36.7887,36.7887,6900.0
2014-05-29 14:55:00,45.96,45.96,45.95,45.96,2000.0,36.7967,36.7967,36.7887,36.7967,2000.0
2014-05-29 15:00:00,45.95,45.96,45.93,45.95,58100.0,36.7887,36.7967,36.7727,36.7887,58100.0
2014-05-29 15:05:00,45.95,45.97,45.91,45.95,15800.0,36.7887,36.8047,36.7567,36.7887,15800.0
2014-05-29 15:10:00,45.96,45.96,45.95,45.96,3800.0,36.7967,36.7967,36.7887,36.7967,3800.0
2014-05-29 15:15:00,45.96,45.98,45.94,45.97,12400.0,36.7967,36.8127,36.7807,36.8047,12400.0
2014-05-29 15:20:00,45.97,45.99,45.97,45.98,9000.0,36.8047,36.8207,36.8047,36.8127,9000.0
2014-05-29 15:25:00,45.98,45.99,45.97,45.98,8100.0,36.8127,36.8207,36.8047,36.8127,8100.0
2014-05-29 15:30:00,45.97,45.98,45.97,45.98,11000.0,36.8047,36.8127,36.8047,36.8127,11000.0
2014-05-29 15:35:00,45.98,45.99,45.97,45.97,7400.0,36.8127,36.8207,36.8047,36.8047,7400.0
2014-05-29 15:40:00,45.97,45.98,45.97,45.98,8400.0,36.8047,36.8127,36.8047,36.8127,8400.0
2014-05-29 15:45:00,45.98,45.98,45.97,45.98,38000.0,36.8127,36.8127,36.8047,36.8127,38000.0
2014-05-29 15:50:00,45.98,45.98,45.97,45.98,13600.0,36.8127,36.8127,36.8047,36.8127,13600.0
2014-05-29 15:55:00,45.98,45.99,45.95,45.95,33800.0,36.8127,36.8207,36.7887,36.7887,33800.0
2014-05-30 09:30:00,45.95,45.98,45.93,45.95,8900.0,36.7887,36.8127,36.7727,36.7887,8900.0
2014-05-30 09:35:00,45.93,45.97,45.9,45.92,34500.0,36.7727,36.8047,36.7487,36.7647,34500.0
2014-05-30 09:40:00,45.92,45.92,45.87,45.87,12200.0,36.7647,36.7647,36.7246,36.7246,12200.0
2014-05-30 09:45:00,45.89,45.92,45.87,45.91,12900.0,36.7407,36.7647,36.7246,36.7567,12900.0
2014-05-30 09:50:00,45.92,45.92,45.87,45.88,2100.0,36.7647,36.7647,36.7246,36.7326,2100.0
2014-05-30 09:55:00,45.88,45.9,45.86,45.88,53700.0,36.7326,36.7487,36.7166,36.7326,53700.0
2014-05-30 10:00:00,45.87,45.88,45.82,45.84,15800.0,36.7246,36.7326,36.6846,36.7006,15800.0
2014-05-30 10:05:00,45.86,45.86,45.81,45.86,5000.0,36.7166,36.7166,36.6766,36.7166,5000.0
2014-05-30 10:10:00,45.86,45.88,45.85,45.85,6400.0,36.7166,36.7326,36.7086,36.7086,6400.0
2014-05-30 10:15:00,45.85,45.88,45.8,45.81,7200.0,36.7086,36.7326,36.6686,36.6766,7200.0
2014-05-30 10:20:00,45.81,45.85,45.79,45.84,7100.0,36.6766,36.7086,36.6606,36.7006,7100.0
2014-05-30 10:25:00,45.84,45.86,45.83,45.84,5800.0,36.7006,36.7166,36.6926,36.7006,5800.0
2014-05-30 10:30:00,45.83,45.84,45.81,45.82,5500.0,36.6926,36.7006,36.6766,36.6846,5500.0
2014-05-30 10:35:00,45.82,45.83,45.75,45.77,7600.0,36.6846,36.6926,36.6286,36.6446,7600.0
2014-05-30 10:40:00,45.77,45.78,45.76,45.77,4400.0,36.6446,36.6526,36.6366,36.6446,4400.0
2014-05-30 10:45:00,45.77,45.78,45.75,45.75,3000.0,36.6446,36.6526,36.6286,36.6286,3000.0
2014-05-30 10:50:00,45.75,45.82,45.75,45.82,5800.0,36.6286,36.6846,36.6286,36.6846,5800.0
2014-05-30 10:55:00,45.81,45.81,45.79,45.8,6200.0,36.6766,36.6766,36.6606,36.6686,6200.0
2014-05-30 11:00:00,45.8,45.81,45.75,45.76,4500.0,36.6686,36.6766,36.6286,36.6366,4500.0
2014-05-30 11:05:00,45.75,45.78,45.74,45.78,17700.0,36.6286,36.6526,36.6206,36.6526,17700.0
2014-05-30 11:10:00,45.76,45.79,45.76,45.78,4200.0,36.6366,36.6606,36.6366,36.6526,4200.0
2014-05-30 11:15:00,45.78,45.78,45.76,45.76,4400.0,36.6526,36.6526,36.6366,36.6366,4400.0
2014-05-30 11:20:00,45.75,45.77,45.73,45.75,12700.0,36.6286,36.6446,36.6126,36.6286,12700.0
2014-05-30 11:25:00,45.75,45.75,45.71,45.73,11700.0,36.6286,36.6286,36.5965,36.6126,11700.0
2014-05-30 11:30:00,45.73,45.75,45.71,45.71,6300.0,36.6126,36.6286,36.5965,36.5965,6300.0
2014-05-30 11:35:00,45.71,45.75,45.71,45.74,7200.0,36.5965,36.6286,36.5965,36.6206,7200.0
2014-05-30 11:40:00,45.74,45.8,45.74,45.8,9100.0,36.6206,36.6686,36.6206,36.6686,9100.0
2014-05-30 11:45:00,45.79,45.79,45.76,45.76,6100.0,36.6606,36.6606,36.6366,36.6366,6100.0
2014-05-30 11:50:00,45.76,45.8,45.74,45.8,15800.0,36.6366,36.6686,36.6206,36.6686,15800.0
2014-05-30 11:55:00,45.79,45.81,45.79,45.8,6500.0,36.6606,36.6766,36.6606,36.6686,6500.0
2014-05-30 12:00:00,45.79,45.8,45.79,45.79,1400.0,36.6606,36.6686,36.6606,36.6606,1400.0
2014-05-30 12:05:00,45.79,45.81,45.78,45.79,9900.0,36.6606,36.6766,36.6526,36.6606,9900.0
2014-05-30 12:10:00,45.79,45.79,45.78,45.78,2100.0,36.6606,36.6606,36.6526,36.6526,2100.0
2014-05-30 12:15:00,45.78,45.81,45.76,45.79,14300.0,36.6526,36.6766,36.6366,36.6606,14300.0
2014-05-30 12:20:00,45.78,45.8,45.78,45.8,12000.0,36.6526,36.6686,36.6526,36.6686,12000.0
2014-05-30 12:25:00,45.8,45.8,45.79,45.79,3600.0,36.6686,36.6686,36.6606,36.6606,3600.0
2014-05-30 12:30:00,45.79,45.8,45.79,45.79,7300.0,36.6606,36.6686,36.6606,36.6606,7300.0
2014-05-30 12:35:00,45.79,45.81,45.79,45.79,7700.0,36.6606,36.6766,36.6606,36.6606,7700.0
2014-05-30 12:40:00,45.79,45.81,45.78,45.8,6900.0,36.6606,36.6766,36.6526,36.6686,6900.0
2014-05-30 12:45:00,45.8,45.81,45.76,45.76,5500.0,36.6686,36.6766,36.6366,36.6366,5500.0
2014-05-30 12:50:00,45.76,45.77,45.73,45.75,7300.0,36.6366,36.6446,36.6126,36.6286,7300.0
2014-05-30 12:55:00,45.75,45.77,45.74,45.77,2200.0,36.6286,36.6446,36.6206,36.6446,2200.0
2014-05-30 13:00:00,45.77,45.78,45.75,45.78,5200.0,36.6446,36.6526,36.6286,36.6526,5200.0
2014-05-30 13:05:00,45.79,45.82,45.79,45.81,3000.0,36.6606,36.6846,36.6606,36.6766,3000.0
2014-05-30 13:10:00,45.81,45.82,45.81,45.81,1400.0,36.6766,36.6846,36.6766,36.6766,1400.0
2014-05-30 13:15:00,45.81,45.82,45.81,45.82,2800.0,36.6766,36.6846,36.6766,36.6846,2800.0
2014-05-30 13:20:00,45.81,45.82,45.81,45.81,19300.0,36.6766,36.6846,36.6766,36.6766,19300.0
2014-05-30 13:25:00,45.82,45.83,45.79,45.8,15300.0,36.6846,36.6926,36.6606,36.6686,15300.0
2014-05-30 13:30:00,45.8,45.82,45.79,45.81,10900.0,36.6686,36.6846,36.6606,36.6766,10900.0
2014-05-30 13:35:00,45.82,45.82,45.79,45.8,4300.0,36.6846,36.6846,36.6606,36.6686,4300.0
2014-05-30 13:40:00,45.8,45.8,45.76,45.76,3300.0,36.6686,36.6686,36.6366,36.6366,3300.0
2014-05-30 13:45:00,45.76,45.81,45.76,45.79,6600.0,36.6366,36.6766,36.6366,36.6606,6600.0
2014-05-30 13:50:00,45.78,45.81,45.78,45.81,3000.0,36.6526,36.6766,36.6526,36.6766,3000.0
2014-05-30 13:55:00,45.81,45.81,45.8,45.81,5400.0,36.6766,36.6766,36.6686,36.6766,5400.0
2014-05-30 14:00:00,45.81,45.81,45.8,45.8,3200.0,36.6766,36.6766,36.6686,36.6686,3200.0
2014-05-30 14:05:00,45.8,45.83,45.8,45.82,19300.0,36.6686,36.6926,36.6686,36.6846,19300.0
2014-05-30 14:10:00,45.82,45.83,45.81,45.81,7500.0,36.6846,36.6926,36.6766,36.6766,7500.0
2014-05-30 14:15:00,45.81,45.82,45.81,45.82,2200.0,36.6766,36.6846,36.6766,36.6846,2200.0
2014-05-30 14:20:00,45.82,45.82,45.81,45.82,18100.0,36.6846,36.6846,36.6766,36.6846,18100.0
2014-05-30 14:25:00,45.82,45.83,45.81,45.81,5700.0,36.6846,36.6926,36.6766,36.6766,5700.0
2014-05-30 14:30:00,45.82,45.82,45.81,45.82,4000.0,36.6846,36.6846,36.6766,36.6846,4000.0
2014-05-30 14:35:00,45.82,45.82,45.81,45.81,3400.0,36.6846,36.6846,36.6766,36.6766,3400.0
2014-05-30 14:40:00,45.81,45.83,45.78,45.78,13400.0,36.6766,36.6926,36.6526,36.6526,13400.0
2014-05-30 14:45:00,45.78,45.79,45.78,45.79,4300.0,36.6526,36.6606,36.6526,36.6606,4300.0
2014-05-30 14:50:00,45.78,45.82,45.78,45.82,8000.0,36.6526,36.6846,36.6526,36.6846,8000.0
2014-05-30 14:55:00,45.81,45.81,45.79,45.8,8900.0,36.6766,36.6766,36.6606,36.6686,8900.0
2014-05-30 15:00:00,45.79,45.8,45.74,45.75,25200.0,36.6606,36.6686,36.6206,36.6286,25200.0
2014-05-30 15:05:00,45.76,45.78,45.76,45.78,5300.0,36.6366,36.6526,36.6366,36.6526,5300.0
2014-05-30 15:10:00,45.78,45.8,45.77,45.8,2800.0,36.6526,36.6686,36.6446,36.6686,2800.0
2014-05-30 15:15:00,45.8,45.82,45.8,45.82,4700.0,36.6686,36.6846,36.6686,36.6846,4700.0
2014-05-30 15:20:00,45.82,45.82,45.79,45.79,9100.0,36.6846,36.6846,36.6606,36.6606,9100.0
2014-05-30 15:25:00,45.79,45.79,45.77,45.79,9800.0,36.6606,36.6606,36.6446,36.6606,9800.0
2014-05-30 15:30:00,45.79,45.82,45.79,45.81,5200.0,36.6606,36.6846,36.6606,36.6766,5200.0
2014-05-30 15:35:00,45.82,45.83,45.81,45.82,26300.0,36.6846,36.6926,36.6766,36.6846,26300.0
2014-05-30 15:40:00,45.81,45.82,45.81,45.82,9400.0,36.6766,36.6846,36.6766,36.6846,9400.0
2014-05-30 15:45:00,45.81,45.83,45.81,45.81,25600.0,36.6766,36.6926,36.6766,36.6766,25600.0
2014-05-30 15:50:00,45.82,45.84,45.82,45.83,38100.0,36.6846,36.7006,36.6846,36.6926,38100.0
2014-05-30 15:55:00,45.83,45.86,45.82,45.83,77200.0,36.6926,36.7166,36.6846,36.6926,77200.0
2014-06-02 09:30:00,45.93,46.07,45.76,46.02,17500.0,36.7727,36.8848,36.6366,36.8447,17500.0
2014-06-02 09:35:00,45.98,46.02,45.96,46.0,1200.0,36.8127,36.8447,36.7967,36.8287,1200.0
2014-06-02 09:40:00,45.97,46.03,45.94,46.01,6200.0,36.8047,36.8527,36.7807,36.8367,6200.0
2014-06-02 09:45:00,46.0,46.01,45.91,45.93,2800.0,36.8287,36.8367,36.7567,36.7727,2800.0
2014-06-02 09:50:00,45.93,46.0,45.93,45.98,6900.0,36.7727,36.8287,36.7727,36.8127,6900.0
2014-06-02 09:55:00,45.98,46.0,45.98,45.99,2400.0,36.8127,36.8287,36.8127,36.8207,2400.0
2014-06-02 10:00:00,45.99,45.99,45.84,45.87,7200.0,36.8207,36.8207,36.7006,36.7246,7200.0
2014-06-02 10:05:00,45.87,45.88,45.83,45.83,2800.0,36.7246,36.7326,36.6926,36.6926,2800.0
2014-06-02 10:10:00,45.88,45.96,45.88,45.96,3800.0,36.7326,36.7967,36.7326,36.7967,3800.0
2014-06-02 10:15:00,45.97,46.01,45.96,45.99,5200.0,36.8047,36.8367,36.7967,36.8207,5200.0
2014-06-02 10:20:00,45.99,46.0,45.96,45.98,4100.0,36.8207,36.8287,36.7967,36.8127,4100.0
2014-06-02 10:25:00,45.97,46.02,45.97,46.0,5300.0,36.8047,36.8447,36.8047,36.8287,5300.0
2014-06-02 10:30:00,46.02,46.02,45.97,45.97,1600.0,36.8447,36.8447,36.8047,36.8047,1600.0
2014-06-02 10:35:00,45.98,46.04,45.97,46.01,6600.0,36.8127,36.8607,36.8047,36.8367,6600.0
2014-06-02 10:40:00,46.01,46.02,46.0,46.02,4600.0,36.8367,36.8447,36.8287,36.8447,4600.0
2014-06-02 10:45:00,46.02,46.03,46.01,46.01,3300.0,36.8447,36.8527,36.8367,36.8367,3300.0
2014-06-02 10:50:00,46.01,46.01,45.97,45.99,3000.0,36.8367,36.8367,36.8047,36.8207,3000.0
2014-06-02 10:55:00,46.0,46.04,46.0,46.02,6100.0,36.8287,36.8607,36.8287,36.8447,6100.0
2014-06-02 11:00:00,46.03,46.06,46.01,46.01,11900.0,36.8527,36.8768,36.8367,36.8367,11900.0
2014-06-02 11:05:00,46.01,46.09,46.01,46.08,5100.0,36.8367,36.9008,36.8367,36.8928,5100.0
2014-06-02 11:10:00,46.08,46.09,46.07,46.07,1700.0,36.8928,36.9008,36.8848,36.8848,1700.0
2014-06-02 11:15:00,46.1,46.11,46.09,46.11,3000.0,36.9088,36.9168,36.9008,36.9168,3000.0
2014-06-02 11:20:00,46.12,46.14,46.1,46.1,5500.0,36.9248,36.9408,36.9088,36.9088,5500.0
2014-06-02 11:25:00,46.1,46.12,46.08,46.11,7700.0,36.9088,36.9248,36.8928,36.9168,7700.0
2014-06-02 11:30:00,46.1,46.11,46.07,46.07,7100.0,36.9088,36.9168,36.8848,36.8848,7100.0
2014-06-02 11:35:00,46.07,46.07,46.05,46.06,2700.0,36.8848,36.8848,36.8688,36.8768,2700.0
2014-06-02 11:40:00,46.06,46.07,46.05,46.05,5700.0,36.8768,36.8848,36.8688,36.8688,5700.0
2014-06-02 11:45:00,46.04,46.05,46.01,46.05,35700.0,36.8607,36.8688,36.8367,36.8688,35700.0
2014-06-02 11:50:00,46.04,46.05,46.04,46.04,6700.0,36.8607,36.8688,36.8607,36.8607,6700.0
2014-06-02 11:55:00,46.04,46.05,46.03,46.04,5000.0,36.8607,36.8688,36.8527,36.8607,5000.0
2014-06-02 12:00:00,46.03,46.05,46.03,46.05,2500.0,36.8527,36.8688,36.8527,36.8688,2500.0
2014-06-02 12:05:00,46.05,46.07,46.04,46.06,2500.0,36.8688,36.8848,36.8607,36.8768,2500.0
2014-06-02 12:10:00,46.07,46.07,46.05,46.06,2400.0,36.8848,36.8848,36.8688,36.8768,2400.0
2014-06-02 12:15:00,46.06,46.07,46.05,46.05,2200.0,36.8768,36.8848,36.8688,36.8688,2200.0
2014-06-02 12:20:00,46.05,46.06,46.01,46.05,54400.0,36.8688,36.8768,36.8367,36.8688,54400.0
2014-06-02 12:25:00,46.05,46.05,46.03,46.05,2100.0,36.8688,36.8688,36.8527,36.8688,2100.0
2014-06-02 12:30:00,46.04,46.06,46.04,46.06,4600.0,36.8607,36.8768,36.8607,36.8768,4600.0
2014-06-02 12:35:00,46.06,46.07,46.05,46.05,2900.0,36.8768,36.8848,36.8688,36.8688,2900.0
2014-06-02 12:40:00,46.06,46.07,46.05,46.06,3500.0,36.8768,36.8848,36.8688,36.8768,3500.0
2014-06-02 12:45:00,46.06,46.07,46.06,46.07,1500.0,36.8768,36.8848,36.8768,36.8848,1500.0
2014-06-02 12:50:00,46.07,46.07,46.07,46.07,1800.0,36.8848,36.8848,36.8848,36.8848,1800.0
2014-06-02 12:55:00,46.06,46.07,46.04,46.07,3400.0,36.8768,36.8848,36.8607,36.8848,3400.0
2014-06-02 13:00:00,46.07,46.08,46.07,46.08,3200.0,36.8848,36.8928,36.8848,36.8928,3200.0
2014-06-02 13:05:00,46.08,46.09,46.08,46.08,1800.0,36.8928,36.9008,36.8928,36.8928,1800.0
2014-06-02 13:10:00,46.09,46.09,46.07,46.07,3300.0,36.9008,36.9008,36.8848,36.8848,3300.0
2014-06-02 13:15:00,46.07,46.08,46.07,46.08,2500.0,36.8848,36.8928,36.8848,36.8928,2500.0
2014-06-02 13:20:00,46.08,46.09,46.07,46.07,9600.0,36.8928,36.9008,36.8848,36.8848,9600.0
2014-06-02 13:25:00,46.07,46.08,46.07,46.07,8400.0,36.8848,36.8928,36.8848,36.8848,8400.0
2014-06-02 13:30:00,46.06,46.06,46.05,46.05,1300.0,36.8768,36.8768,36.8688,36.8688,1300.0
2014-06-02 13:35:00,46.07,46.08,46.02,46.05,12400.0,36.8848,36.8928,36.8447,36.8688,12400.0
2014-06-02 13:40:00,46.05,46.05,46.03,46.03,2200.0,36.8688,36.8688,36.8527,36.8527,2200.0
2014-06-02 13:45:00,46.02,46.04,46.02,46.03,3300.0,36.8447,36.8607,36.8447,36.8527,3300.0
2014-06-02 13:50:00,46.04,46.04,46.0,46.0,4600.0,36.8607,36.8607,36.8287,36.8287,4600.0
2014-06-02 13:55:00,46.01,46.04,46.01,46.04,2600.0,36.8367,36.8607,36.8367,36.8607,2600.0
2014-06-02 14:00:00,46.04,46.06,46.04,46.05,2800.0,36.8607,36.8768,36.8607,36.8688,2800.0
2014-06-02 14:05:00,46.07,46.09,46.07,46.09,2100.0,36.8848,36.9008,36.8848,36.9008,2100.0
2014-06-02 14:10:00,46.1,46.13,46.09,46.1,3500.0,36.9088,36.9328,36.9008,36.9088,3500.0
2014-06-02 14:15:00,46.1,46.11,46.1,46.11,2300.0,36.9088,36.9168,36.9088,36.9168,2300.0
2014-06-02 14:20:00,46.12,46.15,46.12,46.15,2100.0,36.9248,36.9488,36.9248,36.9488,2100.0
2014-06-02 14:25:00,46.15,46.15,46.14,46.15,6800.0,36.9488,36.9488,36.9408,36.9488,6800.0
2014-06-02 14:30:00,46.15,46.15,46.13,46.13,5100.0,36.9488,36.9488,36.9328,36.9328,5100.0
2014-06-02 14:35:00,46.12,46.14,46.12,46.13,3000.0,36.9248,36.9408,36.9248,36.9328,3000.0
2014-06-02 14:40:00,46.14,46.15,46.13,46.14,2200.0,36.9408,36.9488,36.9328,36.9408,2200.0
2014-06-02 14:45:00,46.14,46.15,46.12,46.13,36100.0,36.9408,36.9488,36.9248,36.9328,36100.0
2014-06-02 14:50:00,46.12,46.12,46.03,46.05,61300.0,36.9248,36.9248,36.8527,36.8688,61300.0
2014-06-02 14:55:00,46.06,46.12,46.06,46.12,9000.0,36.8768,36.9248,36.8768,36.9248,9000.0
2014-06-02 15:00:00,46.11,46.12,46.09,46.1,10800.0,36.9168,36.9248,36.9008,36.9088,10800.0
2014-06-02 15:05:00,46.11,46.13,46.1,46.13,4400.0,36.9168,36.9328,36.9088,36.9328,4400.0
2014-06-02 15:10:00,46.13,46.14,46.07,46.07,9300.0,36.9328,36.9408,36.8848,36.8848,9300.0
2014-06-02 15:15:00,46.07,46.12,46.06,46.09,18700.0,36.8848,36.9248,36.8768,36.9008,18700.0
2014-06-02 15:20:00,46.1,46.14,46.09,46.14,22700.0,36.9088,36.9408,36.9008,36.9408,22700.0
2014-06-02 15:25:00,46.13,46.18,46.13,46.17,9500.0,36.9328,36.9728,36.9328,36.9648,9500.0
2014-06-02 15:30:00,46.17,46.18,46.16,46.17,5700.0,36.9648,36.9728,36.9568,36.9648,5700.0
2014-06-02 15:35:00,46.18,46.19,46.15,46.17,19100.0,36.9728,36.9808,36.9488,36.9648,19100.0
2014-06-02 15:40:00,46.18,46.19,46.17,46.18,5500.0,36.9728,36.9808,36.9648,36.9728,5500.0
2014-06-02 15:45:00,46.18,46.23,46.17,46.23,79400.0,36.9728,37.0129,36.9648,37.0129,79400.0
2014-06-02 15:50:00,46.24,46.24,46.18,46.22,23100.0,37.0209,37.0209,36.9728,37.0049,23100.0
2014-06-02 15:55:00,46.22,46.22,46.15,46.15,34200.0,37.0049,37.0049,36.9488,36.9488,34200.0
2014-06-03 09:30:00,46.11,46.11,45.89,46.03,14700.0,36.9168,36.9168,36.7407,36.8527,14700.0
2014-06-03 09:35:00,46.03,46.08,45.98,46.08,3800.0,36.8527,36.8928,36.8127,36.8928,3800.0
2014-06-03 09:40:00,46.07,46.12,46.04,46.11,5100.0,36.8848,36.9248,36.8607,36.9168,5100.0
2014-06-03 09:45:00,46.11,46.18,46.1,46.16,11400.0,36.9168,36.9728,36.9088,36.9568,11400.0
2014-06-03 09:50:00,46.16,46.23,46.16,46.22,2900.0,36.9568,37.0129,36.9568,37.0049,2900.0
2014-06-03 09:55:00,46.21,46.28,46.2,46.25,3500.0,36.9969,37.0529,36.9888,37.0289,3500.0
2014-06-03 10:00:00,46.25,46.31,46.22,46.31,2900.0,37.0289,37.0769,37.0049,37.0769,2900.0
2014-06-03 10:05:00,46.28,46.28,46.21,46.23,3700.0,37.0529,37.0529,36.9969,37.0129,3700.0
2014-06-03 10:10:00,46.21,46.21,46.17,46.18,2600.0,36.9969,36.9969,36.9648,36.9728,2600.0
2014-06-03 10:15:00,46.17,46.18,46.1,46.12,5800.0,36.9648,36.9728,36.9088,36.9248,5800.0
2014-06-03 10:20:00,46.12,46.12,46.09,46.1,4700.0,36.9248,36.9248,36.9008,36.9088,4700.0
2014-06-03 10:25:00,46.07,46.09,46.0,46.0,2500.0,36.8848,36.9008,36.8287,36.8287,2500.0
2014-06-03 10:30:00,46.01,46.04,45.99,45.99,19800.0,36.8367,36.8607,36.8207,36.8207,19800.0
2014-06-03 10:35:00,45.99,46.04,45.99,46.04,3500.0,36.8207,36.8607,36.8207,36.8607,3500.0
2014-06-03 10:40:00,46.04,46.05,46.02,46.03,5600.0,36.8607,36.8688,36.8447,36.8527,5600.0
2014-06-03 10:45:00,46.02,46.03,45.99,46.01,10400.0,36.8447,36.8527,36.8207,36.8367,10400.0
2014-06-03 10:50:00,46.02,46.05,45.99,45.99,3500.0,36.8447,36.8688,36.8207,36.8207,3500.0
2014-06-03 10:55:00,45.99,46.02,45.99,46.02,1600.0,36.8207,36.8447,36.8207,36.8447,1600.0
2014-06-03 11:00:00,46.02,46.02,46.02,46.02,1200.0,36.8447,36.8447,36.8447,36.8447,1200.0
2014-06-03 11:05:00,46.03,46.03,45.99,46.0,3300.0,36.8527,36.8527,36.8207,36.8287,3300.0
2014-06-03 11:10:00,46.01,46.03,46.01,46.03,1300.0,36.8367,36.8527,36.8367,36.8527,1300.0
2014-06-03 11:15:00,46.03,46.04,46.01,46.01,2100.0,36.8527,36.8607,36.8367,36.8367,2100.0
2014-06-03 11:20:00,46.03,46.05,46.03,46.04,2000.0,36.8527,36.8688,36.8527,36.8607,2000.0
2014-06-03 11:25:00,46.04,46.06,46.03,46.06,1800.0,36.8607,36.8768,36.8527,36.8768,1800.0
2014-06-03 11:30:00,46.05,46.05,46.0,46.05,2300.0,36.8688,36.8688,36.8287,36.8688,2300.0
2014-06-03 11:35:00,46.04,46.05,46.0,46.0,2300.0,36.8607,36.8688,36.8287,36.8287,2300.0
2014-06-03 11:40:00,46.0,46.0,45.94,45.94,1900.0,36.8287,36.8287,36.7807,36.7807,1900.0
2014-06-03 11:45:00,45.97,45.99,45.96,45.99,2000.0,36.8047,36.8207,36.7967,36.8207,2000.0
2014-06-03 11:50:00,46.0,46.02,45.99,46.0,700.0,36.8287,36.8447,36.8207,36.8287,700.0
2014-06-03 11:55:00,45.99,45.99,45.94,45.96,2300.0,36.8207,36.8207,36.7807,36.7967,2300.0
2014-06-03 12:00:00,45.96,46.0,45.96,46.0,1700.0,36.7967,36.8287,36.7967,36.8287,1700.0
2014-06-03 12:05:00,46.0,46.0,45.97,45.97,2500.0,36.8287,36.8287,36.8047,36.8047,2500.0
2014-06-03 12:10:00,45.98,46.01,45.98,46.01,1900.0,36.8127,36.8367,36.8127,36.8367,1900.0
2014-06-03 12:15:00,46.02,46.02,46.0,46.01,1000.0,36.8447,36.8447,36.8287,36.8367,1000.0
2014-06-03 12:20:00,46.01,46.02,46.01,46.02,4700.0,36.8367,36.8447,36.8367,36.8447,4700.0
2014-06-03 12:25:00,46.02,46.02,46.0,46.0,3200.0,36.8447,36.8447,36.8287,36.8287,3200.0
2014-06-03 12:30:00,46.01,46.01,46.0,46.01,1400.0,36.8367,36.8367,36.8287,36.8367,1400.0
2014-06-03 12:35:00,46.0,46.02,46.0,46.01,1800.0,36.8287,36.8447,36.8287,36.8367,1800.0
2014-06-03 12:40:00,46.02,46.03,46.01,46.03,2100.0,36.8447,36.8527,36.8367,36.8527,2100.0
2014-06-03 12:45:00,46.03,46.07,46.03,46.05,4100.0,36.8527,36.8848,36.8527,36.8688,4100.0
2014-06-03 12:50:00,46.05,46.08,46.05,46.07,3800.0,36.8688,36.8928,36.8688,36.8848,3800.0
2014-06-03 12:55:00,46.07,46.08,46.07,46.08,3100.0,36.8848,36.8928,36.8848,36.8928,3100.0
2014-06-03 13:00:00,46.09,46.1,46.09,46.1,1200.0,36.9008,36.9088,36.9008,36.9088,1200.0
2014-06-03 13:05:00,46.1,46.12,46.1,46.12,4200.0,36.9088,36.9248,36.9088,36.9248,4200.0
2014-06-03 13:10:00,46.12,46.12,46.11,46.11,1200.0,36.9248,36.9248,36.9168,36.9168,1200.0
2014-06-03 13:15:00,46.12,46.12,46.09,46.1,15600.0,36.9248,36.9248,36.9008,36.9088,15600.0
2014-06-03 13:20:00,46.1,46.12,46.09,46.12,5400.0,36.9088,36.9248,36.9008,36.9248,5400.0
2014-06-03 13:25:00,46.12,46.13,46.1,46.1,4000.0,36.9248,36.9328,36.9088,36.9088,4000.0
2014-06-03 13:30:00,46.1,46.12,46.1,46.12,2000.0,36.9088,36.9248,36.9088,36.9248,2000.0
2014-06-03 13:35:00,46.12,46.13,46.11,46.11,3000.0,36.9248,36.9328,36.9168,36.9168,3000.0
2014-06-03 13:40:00,46.11,46.12,46.1,46.11,2400.0,36.9168,36.9248,36.9088,36.9168,2400.0
2014-06-03 13:45:00,46.12,46.14,46.11,46.13,3400.0,36.9248,36.9408,36.9168,36.9328,3400.0
2014-06-03 13:50:00,46.14,46.14,46.12,46.12,2700.0,36.9408,36.9408,36.9248,36.9248,2700.0
2014-06-03 13:55:00,46.12,46.14,46.12,46.14,3200.0,36.9248,36.9408,36.9248,36.9408,3200.0
2014-06-03 14:00:00,46.13,46.14,46.13,46.14,1800.0,36.9328,36.9408,36.9328,36.9408,1800.0
2014-06-03 14:05:00,46.14,46.14,46.13,46.14,1500.0,36.9408,36.9408,36.9328,36.9408,1500.0
2014-06-03 14:10:00,46.13,46.13,46.11,46.12,4200.0,36.9328,36.9328,36.9168,36.9248,4200.0
2014-06-03 14:15:00,46.13,46.15,46.12,46.15,3900.0,36.9328,36.9488,36.9248,36.9488,3900.0
2014-06-03 14:20:00,46.15,46.16,46.12,46.12,6200.0,36.9488,36.9568,36.9248,36.9248,6200.0
2014-06-03 14:25:00,46.12,46.13,46.1,46.1,8600.0,36.9248,36.9328,36.9088,36.9088,8600.0
2014-06-03 14:30:00,46.1,46.1,46.09,46.09,2700.0,36.9088,36.9088,36.9008,36.9008,2700.0
2014-06-03 14:35:00,46.09,46.13,46.09,46.12,9200.0,36.9008,36.9328,36.9008,36.9248,9200.0
2014-06-03 14:40:00,46.12,46.13,46.11,46.13,4400.0,36.9248,36.9328,36.9168,36.9328,4400.0
2014-06-03 14:45:00,46.13,46.14,46.11,46.11,4200.0,36.9328,36.9408,36.9168,36.9168,4200.0
2014-06-03 14:50:00,46.11,46.12,46.09,46.12,9700.0,36.9168,36.9248,36.9008,36.9248,9700.0
2014-06-03 14:55:00,46.12,46.12,46.09,46.11,4400.0,36.9248,36.9248,36.9008,36.9168,4400.0
2014-06-03 15:00:00,46.1,46.11,46.1,46.11,7400.0,36.9088,36.9168,36.9088,36.9168,7400.0
2014-06-03 15:05:00,46.1,46.1,46.05,46.05,6500.0,36.9088,36.9088,36.8688,36.8688,6500.0
2014-06-03 15:10:00,46.05,46.08,46.05,46.08,4200.0,36.8688,36.8928,36.8688,36.8928,4200.0
2014-06-03 15:15:00,46.09,46.09,46.07,46.07,4100.0,36.9008,36.9008,36.8848,36.8848,4100.0
2014-06-03 15:20:00,46.06,46.08,46.06,46.07,3400.0,36.8768,36.8928,36.8768,36.8848,3400.0
2014-06-03 15:25:00,46.08,46.09,46.07,46.08,2500.0,36.8928,36.9008,36.8848,36.8928,2500.0
2014-06-03 15:30:00,46.09,46.11,46.09,46.1,2600.0,36.9008,36.9168,36.9008,36.9088,2600.0
2014-06-03 15:35:00,46.11,46.11,46.05,46.07,13700.0,36.9168,36.9168,36.8688,36.8848,13700.0
2014-06-03 15:40:00,46.06,46.07,46.03,46.03,6500.0,36.8768,36.8848,36.8527,36.8527,6500.0
2014-06-03 15:45:00,46.03,46.03,46.0,46.0,13100.0,36.8527,36.8527,36.8287,36.8287,13100.0
2014-06-03 15:50:00,46.0,46.02,45.99,46.02,17400.0,36.8287,36.8447,36.8207,36.8447,17400.0
2014-06-03 15:55:00,46.01,46.05,46.01,46.05,39700.0,36.8367,36.8688,36.8367,36.8688,39700.0
2014-06-04 09:30:00,45.68,45.86,45.68,45.86,9600.0,36.8574,37.0026,36.8574,37.0026,9600.0
2014-06-04 09:35:00,45.85,45.93,45.8,45.93,4400.0,36.9945,37.0591,36.9542,37.0591,4400.0
2014-06-04 09:40:00,45.92,45.92,45.78,45.8,6600.0,37.051,37.051,36.9381,36.9542,6600.0
2014-06-04 09:45:00,45.82,45.9,45.8,45.87,5000.0,36.9703,37.0349,36.9542,37.0107,5000.0
2014-06-04 09:50:00,45.88,45.9,45.8,45.87,5400.0,37.0188,37.0349,36.9542,37.0107,5400.0
2014-06-04 09:55:00,45.83,45.83,45.79,45.8,2800.0,36.9784,36.9784,36.9461,36.9542,2800.0
2014-06-04 10:00:00,45.8,45.87,45.8,45.85,10700.0,36.9542,37.0107,36.9542,36.9945,10700.0
2014-06-04 10:05:00,45.86,45.9,45.79,45.8,2800.0,37.0026,37.0349,36.9461,36.9542,2800.0
2014-06-04 10:10:00,45.8,45.82,45.78,45.81,10700.0,36.9542,36.9703,36.9381,36.9623,10700.0
2014-06-04 10:15:00,45.81,45.86,45.8,45.8,8000.0,36.9623,37.0026,36.9542,36.9542,8000.0
2014-06-04 10:20:00,45.79,45.81,45.76,45.76,11200.0,36.9461,36.9623,36.9219,36.9219,11200.0
2014-06-04 10:25:00,45.76,45.76,45.69,45.69,1700.0,36.9219,36.9219,36.8654,36.8654,1700.0
2014-06-04 10:30:00,45.7,45.72,45.7,45.71,2000.0,36.8735,36.8897,36.8735,36.8816,2000.0
2014-06-04 10:35:00,45.72,45.79,45.72,45.76,8600.0,36.8897,36.9461,36.8897,36.9219,8600.0
2014-06-04 10:40:00,45.76,45.85,45.76,45.85,8000.0,36.9219,36.9945,36.9219,36.9945,8000.0
2014-06-04 10:45:00,45.86,45.87,45.85,45.86,3800.0,37.0026,37.0107,36.9945,37.0026,3800.0
2014-06-04 10:50:00,45.87,45.91,45.87,45.91,2000.0,37.0107,37.043,37.0107,37.043,2000.0
2014-06-04 10:55:00,45.92,45.97,45.92,45.97,5600.0,37.051,37.0914,37.051,37.0914,5600.0
2014-06-04 11:00:00,45.96,45.97,45.94,45.97,3800.0,37.0833,37.0914,37.0672,37.0914,3800.0
2014-06-04 11:05:00,45.98,45.98,45.95,45.96,2600.0,37.0994,37.0994,37.0752,37.0833,2600.0
2014-06-04 11:10:00,45.95,45.95,45.94,45.95,500.0,37.0752,37.0752,37.0672,37.0752,500.0
2014-06-04 11:15:00,45.95,45.95,45.95,45.95,700.0,37.0752,37.0752,37.0752,37.0752,700.0
2014-06-04 11:20:00,45.94,45.99,45.93,45.98,4900.0,37.0672,37.1075,37.0591,37.0994,4900.0
2014-06-04 11:25:00,45.99,46.01,45.98,46.0,3100.0,37.1075,37.1236,37.0994,37.1156,3100.0
2014-06-04 11:30:00,45.99,46.02,45.98,46.01,1800.0,37.1075,37.1317,37.0994,37.1236,1800.0
2014-06-04 11:35:00,46.02,46.03,46.01,46.02,2400.0,37.1317,37.1398,37.1236,37.1317,2400.0
2014-06-04 11:40:00,46.02,46.02,45.97,45.98,4000.0,37.1317,37.1317,37.0914,37.0994,4000.0
2014-06-04 11:45:00,45.99,46.02,45.99,46.02,2400.0,37.1075,37.1317,37.1075,37.1317,2400.0
2014-06-04 11:50:00,46.01,46.02,46.01,46.01,300.0,37.1236,37.1317,37.1236,37.1236,300.0
2014-06-04 11:55:00,46.0,46.0,46.0,46.0,400.0,37.1156,37.1156,37.1156,37.1156,400.0
2014-06-04 12:00:00,46.01,46.04,46.01,46.04,3300.0,37.1236,37.1478,37.1236,37.1478,3300.0
2014-06-04 12:05:00,46.04,46.05,46.03,46.05,3300.0,37.1478,37.1559,37.1398,37.1559,3300.0
2014-06-04 12:10:00,46.05,46.05,46.05,46.05,500.0,37.1559,37.1559,37.1559,37.1559,500.0
2014-06-04 12:15:00,46.05,46.06,46.04,46.05,1700.0,37.1559,37.164,37.1478,37.1559,1700.0
2014-06-04 12:20:00,46.05,46.05,46.0,46.03,7800.0,37.1559,37.1559,37.1156,37.1398,7800.0
2014-06-04 12:25:00,46.03,46.03,46.03,46.03,700.0,37.1398,37.1398,37.1398,37.1398,700.0
2014-06-04 12:30:00,46.03,46.03,46.0,46.01,2500.0,37.1398,37.1398,37.1156,37.1236,2500.0
2014-06-04 12:35:00,46.01,46.02,46.01,46.02,300.0,37.1236,37.1317,37.1236,37.1317,300.0
2014-06-04 12:40:00,46.02,46.05,46.02,46.05,2100.0,37.1317,37.1559,37.1317,37.1559,2100.0
2014-06-04 12:45:00,46.05,46.07,46.05,46.06,1400.0,37.1559,37.1721,37.1559,37.164,1400.0
2014-06-04 12:50:00,46.07,46.07,46.05,46.07,3100.0,37.1721,37.1721,37.1559,37.1721,3100.0
2014-06-04 12:55:00,46.06,46.06,46.06,46.06,100.0,37.164,37.164,37.164,37.164,100.0
2014-06-04 13:00:00,46.06,46.07,46.06,46.07,2600.0,37.164,37.1721,37.164,37.1721,2600.0
2014-06-04 13:05:00,46.06,46.06,46.05,46.05,4300.0,37.164,37.164,37.1559,37.1559,4300.0
2014-06-04 13:10:00,46.04,46.05,46.04,46.04,4000.0,37.1478,37.1559,37.1478,37.1478,4000.0
2014-06-04 13:15:00,46.05,46.06,46.05,46.06,3900.0,37.1559,37.164,37.1559,37.164,3900.0
2014-06-04 13:20:00,46.07,46.08,46.06,46.08,2900.0,37.1721,37.1801,37.164,37.1801,2900.0
2014-06-04 13:25:00,46.08,46.11,46.07,46.09,2200.0,37.1801,37.2043,37.1721,37.1882,2200.0
2014-06-04 13:30:00,46.09,46.09,46.08,46.08,300.0,37.1882,37.1882,37.1801,37.1801,300.0
2014-06-04 13:35:00,46.09,46.1,46.09,46.09,1500.0,37.1882,37.1963,37.1882,37.1882,1500.0
2014-06-04 13:40:00,46.09,46.11,46.09,46.09,1200.0,37.1882,37.2043,37.1882,37.1882,1200.0
2014-06-04 13:45:00,46.09,46.09,46.08,46.09,2600.0,37.1882,37.1882,37.1801,37.1882,2600.0
2014-06-04 13:50:00,46.09,46.1,46.09,46.1,1600.0,37.1882,37.1963,37.1882,37.1963,1600.0
2014-06-04 13:55:00,46.11,46.12,46.11,46.12,6100.0,37.2043,37.2124,37.2043,37.2124,6100.0
2014-06-04 14:00:00,46.12,46.13,46.1,46.11,9500.0,37.2124,37.2205,37.1963,37.2043,9500.0
2014-06-04 14:05:00,46.1,46.11,46.09,46.1,3800.0,37.1963,37.2043,37.1882,37.1963,3800.0
2014-06-04 14:10:00,46.09,46.11,46.09,46.11,4100.0,37.1882,37.2043,37.1882,37.2043,4100.0
2014-06-04 14:15:00,46.1,46.13,46.1,46.13,2500.0,37.1963,37.2205,37.1963,37.2205,2500.0
2014-06-04 14:20:00,46.12,46.13,46.08,46.08,5200.0,37.2124,37.2205,37.1801,37.1801,5200.0
2014-06-04 14:25:00,46.09,46.12,46.08,46.09,3300.0,37.1882,37.2124,37.1801,37.1882,3300.0
2014-06-04 14:30:00,46.09,46.09,46.08,46.08,700.0,37.1882,37.1882,37.1801,37.1801,700.0
2014-06-04 14:35:00,46.08,46.1,46.08,46.1,800.0,37.1801,37.1963,37.1801,37.1963,800.0
2014-06-04 14:40:00,46.1,46.1,46.07,46.07,2300.0,37.1963,37.1963,37.1721,37.1721,2300.0
2014-06-04 14:45:00,46.09,46.09,46.07,46.07,5000.0,37.1882,37.1882,37.1721,37.1721,5000.0
2014-06-04 14:50:00,46.07,46.09,46.07,46.08,4400.0,37.1721,37.1882,37.1721,37.1801,4400.0
2014-06-04 14:55:00,46.08,46.09,46.06,46.08,8500.0,37.1801,37.1882,37.164,37.1801,8500.0
2014-06-04 15:00:00,46.09,46.1,46.08,46.09,3700.0,37.1882,37.1963,37.1801,37.1882,3700.0
2014-06-04 15:05:00,46.09,46.12,46.08,46.11,12700.0,37.1882,37.2124,37.1801,37.2043,12700.0
2014-06-04 15:10:00,46.12,46.23,46.12,46.22,38100.0,37.2124,37.3012,37.2124,37.2931,38100.0
2014-06-04 15:15:00,46.23,46.24,46.2,46.2,17300.0,37.3012,37.3092,37.2769,37.2769,17300.0
2014-06-04 15:20:00,46.2,46.25,46.2,46.24,13000.0,37.2769,37.3173,37.2769,37.3092,13000.0
2014-06-04 15:25:00,46.23,46.26,46.23,46.25,8600.0,37.3012,37.3254,37.3012,37.3173,8600.0
2014-06-04 15:30:00,46.25,46.27,46.24,46.24,14200.0,37.3173,37.3334,37.3092,37.3092,14200.0
2014-06-04 15:35:00,46.24,46.25,46.23,46.23,8000.0,37.3092,37.3173,37.3012,37.3012,8000.0
2014-06-04 15:40:00,46.23,46.24,46.23,46.23,7900.0,37.3012,37.3092,37.3012,37.3012,7900.0
2014-06-04 15:45:00,46.22,46.23,46.19,46.19,35800.0,37.2931,37.3012,37.2689,37.2689,35800.0
2014-06-04 15:50:00,46.19,46.2,46.17,46.2,21300.0,37.2689,37.2769,37.2527,37.2769,21300.0
2014-06-04 15:55:00,46.2,46.23,46.19,46.23,45200.0,37.2769,37.3012,37.2689,37.3012,45200.0
2014-06-05 09:30:00,46.17,46.41,46.17,46.3,31800.0,37.2527,37.4464,37.2527,37.3576,31800.0
2014-06-05 09:35:00,46.29,46.29,46.15,46.15,4200.0,37.3496,37.3496,37.2366,37.2366,4200.0
2014-06-05 09:40:00,46.09,46.15,46.07,46.09,8100.0,37.1882,37.2366,37.1721,37.1882,8100.0
2014-06-05 09:45:00,46.1,46.18,46.1,46.16,5800.0,37.1963,37.2608,37.1963,37.2447,5800.0
2014-06-05 09:50:00,46.18,46.23,46.17,46.21,5100.0,37.2608,37.3012,37.2527,37.285,5100.0
2014-06-05 09:55:00,46.2,46.25,46.18,46.19,5800.0,37.2769,37.3173,37.2608,37.2689,5800.0
2014-06-05 10:00:00,46.2,46.23,46.16,46.16,16100.0,37.2769,37.3012,37.2447,37.2447,16100.0
2014-06-05 10:05:00,46.17,46.17,46.12,46.12,1700.0,37.2527,37.2527,37.2124,37.2124,1700.0
2014-06-05 10:10:00,46.1,46.1,46.08,46.08,2400.0,37.1963,37.1963,37.1801,37.1801,2400.0
2014-06-05 10:15:00,46.08,46.1,46.05,46.08,9600.0,37.1801,37.1963,37.1559,37.1801,9600.0
2014-06-05 10:20:00,46.09,46.13,46.07,46.11,6000.0,37.1882,37.2205,37.1721,37.2043,6000.0
2014-06-05 10:25:00,46.1,46.14,46.07,46.11,13500.0,37.1963,37.2285,37.1721,37.2043,13500.0
2014-06-05 10:30:00,46.13,46.13,46.06,46.06,28400.0,37.2205,37.2205,37.164,37.164,28400.0
2014-06-05 10:35:00,46.07,46.08,46.03,46.04,1700.0,37.1721,37.1801,37.1398,37.1478,1700.0
2014-06-05 10:40:00,46.05,46.07,46.05,46.07,7600.0,37.1559,37.1721,37.1559,37.1721,7600.0
2014-06-05 10:45:00,46.07,46.07,46.02,46.02,4000.0,37.1721,37.1721,37.1317,37.1317,4000.0
2014-06-05 10:50:00,46.03,46.05,46.03,46.05,1400.0,37.1398,37.1559,37.1398,37.1559,1400.0
2014-06-05 10:55:00,46.04,46.04,45.99,46.0,3900.0,37.1478,37.1478,37.1075,37.1156,3900.0
2014-06-05 11:00:00,46.0,46.04,45.98,46.04,3000.0,37.1156,37.1478,37.0994,37.1478,3000.0
2014-06-05 11:05:00,46.05,46.06,46.04,46.04,6500.0,37.1559,37.164,37.1478,37.1478,6500.0
2014-06-05 11:10:00,46.05,46.11,46.05,46.08,3600.0,37.1559,37.2043,37.1559,37.1801,3600.0
2014-06-05 11:15:00,46.08,46.09,46.07,46.09,7800.0,37.1801,37.1882,37.1721,37.1882,7800.0
2014-06-05 11:20:00,46.08,46.08,46.05,46.08,7700.0,37.1801,37.1801,37.1559,37.1801,7700.0
2014-06-05 11:25:00,46.08,46.1,46.08,46.09,5400.0,37.1801,37.1963,37.1801,37.1882,5400.0
2014-06-05 11:30:00,46.1,46.12,46.09,46.1,5600.0,37.1963,37.2124,37.1882,37.1963,5600.0
2014-06-05 11:35:00,46.1,46.11,46.08,46.09,6900.0,37.1963,37.2043,37.1801,37.1882,6900.0
2014-06-05 11:40:00,46.09,46.09,46.02,46.03,19100.0,37.1882,37.1882,37.1317,37.1398,19100.0
2014-06-05 11:45:00,46.03,46.07,46.03,46.05,7000.0,37.1398,37.1721,37.1398,37.1559,7000.0
2014-06-05 11:50:00,46.04,46.04,46.0,46.0,6900.0,37.1478,37.1478,37.1156,37.1156,6900.0
2014-06-05 11:55:00,46.01,46.05,46.0,46.04,8600.0,37.1236,37.1559,37.1156,37.1478,8600.0
2014-06-05 12:00:00,46.04,46.06,46.01,46.05,15500.0,37.1478,37.164,37.1236,37.1559,15500.0
2014-06-05 12:05:00,46.05,46.05,46.04,46.05,9100.0,37.1559,37.1559,37.1478,37.1559,9100.0
2014-06-05 12:10:00,46.04,46.07,46.01,46.06,44800.0,37.1478,37.1721,37.1236,37.164,44800.0
2014-06-05 12:15:00,46.04,46.09,46.04,46.09,33100.0,37.1478,37.1882,37.1478,37.1882,33100.0
2014-06-05 12:20:00,46.09,46.11,46.09,46.09,15000.0,37.1882,37.2043,37.1882,37.1882,15000.0
2014-06-05 12:25:00,46.11,46.11,46.09,46.11,25500.0,37.2043,37.2043,37.1882,37.2043,25500.0
2014-06-05 12:30:00,46.1,46.13,46.09,46.1,11800.0,37.1963,37.2205,37.1882,37.1963,11800.0
2014-06-05 12:35:00,46.1,46.11,46.09,46.1,6400.0,37.1963,37.2043,37.1882,37.1963,6400.0
2014-06-05 12:40:00,46.11,46.14,46.1,46.13,8800.0,37.2043,37.2285,37.1963,37.2205,8800.0
2014-06-05 12:45:00,46.12,46.12,46.05,46.05,5300.0,37.2124,37.2124,37.1559,37.1559,5300.0
2014-06-05 12:50:00,46.05,46.07,46.05,46.06,2300.0,37.1559,37.1721,37.1559,37.164,2300.0
2014-06-05 12:55:00,46.05,46.05,46.03,46.04,2100.0,37.1559,37.1559,37.1398,37.1478,2100.0
2014-06-05 13:00:00,46.04,46.06,46.02,46.04,4500.0,37.1478,37.164,37.1317,37.1478,4500.0
2014-06-05 13:05:00,46.04,46.07,46.04,46.06,2600.0,37.1478,37.1721,37.1478,37.164,2600.0
2014-06-05 13:10:00,46.06,46.06,46.05,46.05,1700.0,37.164,37.164,37.1559,37.1559,1700.0
2014-06-05 13:15:00,46.06,46.07,46.04,46.06,4400.0,37.164,37.1721,37.1478,37.164,4400.0
2014-06-05 13:20:00,46.06,46.11,46.05,46.1,22800.0,37.164,37.2043,37.1559,37.1963,22800.0
2014-06-05 13:25:00,46.1,46.12,46.08,46.1,14100.0,37.1963,37.2124,37.1801,37.1963,14100.0
2014-06-05 13:30:00,46.11,46.13,46.11,46.12,2800.0,37.2043,37.2205,37.2043,37.2124,2800.0
2014-06-05 13:35:00,46.11,46.12,46.1,46.11,20700.0,37.2043,37.2124,37.1963,37.2043,20700.0
2014-06-05 13:40:00,46.11,46.11,46.09,46.1,15700.0,37.2043,37.2043,37.1882,37.1963,15700.0
2014-06-05 13:45:00,46.1,46.12,46.09,46.1,7300.0,37.1963,37.2124,37.1882,37.1963,7300.0
2014-06-05 13:50:00,46.1,46.12,46.1,46.12,13600.0,37.1963,37.2124,37.1963,37.2124,13600.0
2014-06-05 13:55:00,46.11,46.12,46.08,46.12,10300.0,37.2043,37.2124,37.1801,37.2124,10300.0
2014-06-05 14:00:00,46.12,46.13,46.11,46.12,13200.0,37.2124,37.2205,37.2043,37.2124,13200.0
2014-06-05 14:05:00,46.11,46.13,46.11,46.12,3400.0,37.2043,37.2205,37.2043,37.2124,3400.0
2014-06-05 14:10:00,46.12,46.13,46.11,46.12,4200.0,37.2124,37.2205,37.2043,37.2124,4200.0
2014-06-05 14:15:00,46.12,46.12,46.11,46.12,500.0,37.2124,37.2124,37.2043,37.2124,500.0
2014-06-05 14:20:00,46.12,46.13,46.09,46.11,14500.0,37.2124,37.2205,37.1882,37.2043,14500.0
2014-06-05 14:25:00,46.11,46.11,46.05,46.09,5700.0,37.2043,37.2043,37.1559,37.1882,5700.0
2014-06-05 14:30:00,46.1,46.11,46.09,46.11,2600.0,37.1963,37.2043,37.1882,37.2043,2600.0
2014-06-05 14:35:00,46.11,46.11,46.09,46.1,1700.0,37.2043,37.2043,37.1882,37.1963,1700.0
2014-06-05 14:40:00,46.1,46.12,46.09,46.12,7800.0,37.1963,37.2124,37.1882,37.2124,7800.0
2014-06-05 14:45:00,46.11,46.12,46.09,46.1,7900.0,37.2043,37.2124,37.1882,37.1963,7900.0
2014-06-05 14:50:00,46.09,46.09,46.04,46.06,39000.0,37.1882,37.1882,37.1478,37.164,39000.0
2014-06-05 14:55:00,46.05,46.06,46.02,46.05,80900.0,37.1559,37.164,37.1317,37.1559,80900.0
2014-06-05 15:00:00,46.05,46.07,46.05,46.05,11400.0,37.1559,37.1721,37.1559,37.1559,11400.0
2014-06-05 15:05:00,46.06,46.06,46.01,46.01,5900.0,37.164,37.164,37.1236,37.1236,5900.0
2014-06-05 15:10:00,46.01,46.01,45.97,45.97,25300.0,37.1236,37.1236,37.0914,37.0914,25300.0
2014-06-05 15:15:00,45.97,46.0,45.97,45.99,30100.0,37.0914,37.1156,37.0914,37.1075,30100.0
2014-06-05 15:20:00,46.0,46.0,45.95,45.95,3700.0,37.1156,37.1156,37.0752,37.0752,3700.0
2014-06-05 15:25:00,45.95,45.96,45.92,45.93,2900.0,37.0752,37.0833,37.051,37.0591,2900.0
2014-06-05 15:30:00,45.93,45.94,45.92,45.94,3100.0,37.0591,37.0672,37.051,37.0672,3100.0
2014-06-05 15:35:00,45.93,45.96,45.93,45.94,8200.0,37.0591,37.0833,37.0591,37.0672,8200.0
2014-06-05 15:40:00,45.95,45.96,45.93,45.93,4700.0,37.0752,37.0833,37.0591,37.0591,4700.0
2014-06-05 15:45:00,45.93,45.94,45.93,45.93,8300.0,37.0591,37.0672,37.0591,37.0591,8300.0
2014-06-05 15:50:00,45.93,45.93,45.89,45.9,28100.0,37.0591,37.0591,37.0268,37.0349,28100.0
2014-06-05 15:55:00,45.9,45.9,45.88,45.9,40200.0,37.0349,37.0349,37.0188,37.0349,40200.0
2014-06-06 09:30:00,45.97,46.06,45.91,45.95,7200.0,37.0914,37.164,37.043,37.0752,7200.0
2014-06-06 09:35:00,45.98,46.02,45.96,45.96,30600.0,37.0994,37.1317,37.0833,37.0833,30600.0
2014-06-06 09:40:00,45.9,45.92,45.87,45.88,2900.0,37.0349,37.051,37.0107,37.0188,2900.0
2014-06-06 09:45:00,45.88,45.88,45.85,45.87,6100.0,37.0188,37.0188,36.9945,37.0107,6100.0
2014-06-06 09:50:00,45.85,45.85,45.78,45.79,15200.0,36.9945,36.9945,36.9381,36.9461,15200.0
2014-06-06 09:55:00,45.79,45.8,45.77,45.8,8100.0,36.9461,36.9542,36.93,36.9542,8100.0
2014-06-06 10:00:00,45.82,45.87,45.8,45.85,5600.0,36.9703,37.0107,36.9542,36.9945,5600.0
2014-06-06 10:05:00,45.86,45.91,45.85,45.91,2800.0,37.0026,37.043,36.9945,37.043,2800.0
2014-06-06 10:10:00,45.9,45.95,45.9,45.92,3200.0,37.0349,37.0752,37.0349,37.051,3200.0
2014-06-06 10:15:00,45.91,45.98,45.91,45.97,4100.0,37.043,37.0994,37.043,37.0914,4100.0
2014-06-06 10:20:00,45.96,46.02,45.96,46.02,2000.0,37.0833,37.1317,37.0833,37.1317,2000.0
2014-06-06 10:25:00,46.0,46.06,46.0,46.03,3200.0,37.1156,37.164,37.1156,37.1398,3200.0
2014-06-06 10:30:00,46.03,46.07,46.03,46.07,4200.0,37.1398,37.1721,37.1398,37.1721,4200.0
2014-06-06 10:35:00,46.07,46.09,46.04,46.04,6900.0,37.1721,37.1882,37.1478,37.1478,6900.0
2014-06-06 10:40:00,46.03,46.03,45.96,45.99,7300.0,37.1398,37.1398,37.0833,37.1075,7300.0
2014-06-06 10:45:00,46.0,46.02,45.98,45.99,2500.0,37.1156,37.1317,37.0994,37.1075,2500.0
2014-06-06 10:50:00,45.99,46.01,45.99,46.0,5500.0,37.1075,37.1236,37.1075,37.1156,5500.0
2014-06-06 10:55:00,46.0,46.01,45.99,46.01,4200.0,37.1156,37.1236,37.1075,37.1236,4200.0
2014-06-06 11:00:00,46.01,46.02,46.01,46.01,7900.0,37.1236,37.1317,37.1236,37.1236,7900.0
2014-06-06 11:05:00,46.02,46.02,45.99,45.99,11800.0,37.1317,37.1317,37.1075,37.1075,11800.0
2014-06-06 11:10:00,46.0,46.01,45.98,45.99,11700.0,37.1156,37.1236,37.0994,37.1075,11700.0
2014-06-06 11:15:00,45.99,45.99,45.98,45.99,1600.0,37.1075,37.1075,37.0994,37.1075,1600.0
2014-06-06 11:20:00,45.98,45.99,45.96,45.99,4000.0,37.0994,37.1075,37.0833,37.1075,4000.0
2014-06-06 11:25:00,45.98,45.99,45.97,45.98,2200.0,37.0994,37.1075,37.0914,37.0994,2200.0
2014-06-06 11:30:00,45.97,46.03,45.97,46.02,6200.0,37.0914,37.1398,37.0914,37.1317,6200.0
2014-06-06 11:35:00,46.04,46.07,46.04,46.07,5300.0,37.1478,37.1721,37.1478,37.1721,5300.0
2014-06-06 11:40:00,46.09,46.13,46.06,46.12,10500.0,37.1882,37.2205,37.164,37.2124,10500.0
2014-06-06 11:45:00,46.13,46.19,46.12,46.18,9900.0,37.2205,37.2689,37.2124,37.2608,9900.0
2014-06-06 11:50:00,46.19,46.22,46.18,46.19,10300.0,37.2689,37.2931,37.2608,37.2689,10300.0
2014-06-06 11:55:00,46.19,46.2,46.18,46.2,3000.0,37.2689,37.2769,37.2608,37.2769,3000.0
2014-06-06 12:00:00,46.2,46.2,46.17,46.18,3100.0,37.2769,37.2769,37.2527,37.2608,3100.0
2014-06-06 12:05:00,46.17,46.18,46.11,46.11,16300.0,37.2527,37.2608,37.2043,37.2043,16300.0
2014-06-06 12:10:00,46.12,46.12,46.08,46.09,3900.0,37.2124,37.2124,37.1801,37.1882,3900.0
2014-06-06 12:15:00,46.09,46.09,46.08,46.08,1600.0,37.1882,37.1882,37.1801,37.1801,1600.0
2014-06-06 12:20:00,46.08,46.09,46.05,46.06,3100.0,37.1801,37.1882,37.1559,37.164,3100.0
2014-06-06 12:25:00,46.05,46.06,46.05,46.05,800.0,37.1559,37.164,37.1559,37.1559,800.0
2014-06-06 12:30:00,46.07,46.09,46.05,46.09,2900.0,37.1721,37.1882,37.1559,37.1882,2900.0
2014-06-06 12:35:00,46.09,46.1,46.08,46.09,1100.0,37.1882,37.1963,37.1801,37.1882,1100.0
2014-06-06 12:40:00,46.1,46.1,46.06,46.08,2800.0,37.1963,37.1963,37.164,37.1801,2800.0
2014-06-06 12:45:00,46.08,46.09,46.07,46.09,3200.0,37.1801,37.1882,37.1721,37.1882,3200.0
2014-06-06 12:50:00,46.09,46.09,46.08,46.09,1400.0,37.1882,37.1882,37.1801,37.1882,1400.0
2014-06-06 12:55:00,46.08,46.1,46.07,46.07,2200.0,37.1801,37.1963,37.1721,37.1721,2200.0
2014-06-06 13:00:00,46.07,46.07,46.05,46.05,1100.0,37.1721,37.1721,37.1559,37.1559,1100.0
2014-06-06 13:05:00,46.05,46.07,46.05,46.07,600.0,37.1559,37.1721,37.1559,37.1721,600.0
2014-06-06 13:10:00,46.07,46.08,46.05,46.06,2700.0,37.1721,37.1801,37.1559,37.164,2700.0
2014-06-06 13:15:00,46.06,46.08,46.05,46.06,2300.0,37.164,37.1801,37.1559,37.164,2300.0
2014-06-06 13:20:00,46.06,46.07,46.05,46.06,400.0,37.164,37.1721,37.1559,37.164,400.0
2014-06-06 13:25:00,46.06,46.08,46.06,46.07,2200.0,37.164,37.1801,37.164,37.1721,2200.0
2014-06-06 13:30:00,46.07,46.08,46.05,46.07,6500.0,37.1721,37.1801,37.1559,37.1721,6500.0
2014-06-06 13:35:00,46.07,46.07,46.05,46.05,4700.0,37.1721,37.1721,37.1559,37.1559,4700.0
2014-06-06 13:40:00,46.05,46.06,46.05,46.06,600.0,37.1559,37.164,37.1559,37.164,600.0
2014-06-06 13:45:00,46.05,46.08,46.05,46.08,3500.0,37.1559,37.1801,37.1559,37.1801,3500.0
2014-06-06 13:50:00,46.09,46.1,46.06,46.08,3800.0,37.1882,37.1963,37.164,37.1801,3800.0
2014-06-06 13:55:00,46.07,46.08,46.04,46.08,9500.0,37.1721,37.1801,37.1478,37.1801,9500.0
2014-06-06 14:00:00,46.08,46.08,46.08,46.08,600.0,37.1801,37.1801,37.1801,37.1801,600.0
2014-06-06 14:05:00,46.09,46.09,46.08,46.09,2100.0,37.1882,37.1882,37.1801,37.1882,2100.0
2014-06-06 14:10:00,46.09,46.11,46.09,46.11,1500.0,37.1882,37.2043,37.1882,37.2043,1500.0
2014-06-06 14:15:00,46.1,46.12,46.1,46.11,1900.0,37.1963,37.2124,37.1963,37.2043,1900.0
2014-06-06 14:20:00,46.1,46.12,46.1,46.11,1900.0,37.1963,37.2124,37.1963,37.2043,1900.0
2014-06-06 14:25:00,46.12,46.12,46.09,46.11,6100.0,37.2124,37.2124,37.1882,37.2043,6100.0
2014-06-06 14:30:00,46.1,46.11,46.08,46.09,6600.0,37.1963,37.2043,37.1801,37.1882,6600.0
2014-06-06 14:35:00,46.08,46.09,46.07,46.09,23000.0,37.1801,37.1882,37.1721,37.1882,23000.0
2014-06-06 14:40:00,46.08,46.08,46.07,46.07,1900.0,37.1801,37.1801,37.1721,37.1721,1900.0
2014-06-06 14:45:00,46.07,46.08,46.03,46.03,5600.0,37.1721,37.1801,37.1398,37.1398,5600.0
2014-06-06 14:50:00,46.03,46.04,46.0,46.01,4000.0,37.1398,37.1478,37.1156,37.1236,4000.0
2014-06-06 14:55:00,46.0,46.03,46.0,46.01,7200.0,37.1156,37.1398,37.1156,37.1236,7200.0
2014-06-06 15:00:00,46.01,46.01,45.98,45.99,11100.0,37.1236,37.1236,37.0994,37.1075,11100.0
2014-06-06 15:05:00,45.99,46.0,45.98,45.98,16700.0,37.1075,37.1156,37.0994,37.0994,16700.0
2014-06-06 15:10:00,45.98,45.99,45.97,45.99,13700.0,37.0994,37.1075,37.0914,37.1075,13700.0
2014-06-06 15:15:00,45.98,46.0,45.97,46.0,12700.0,37.0994,37.1156,37.0914,37.1156,12700.0
2014-06-06 15:20:00,45.99,46.02,45.99,46.0,7100.0,37.1075,37.1317,37.1075,37.1156,7100.0
2014-06-06 15:25:00,46.01,46.01,45.97,45.98,11900.0,37.1236,37.1236,37.0914,37.0994,11900.0
2014-06-06 15:30:00,45.99,46.0,45.94,45.95,24600.0,37.1075,37.1156,37.0672,37.0752,24600.0
2014-06-06 15:35:00,45.94,45.98,45.93,45.96,13800.0,37.0672,37.0994,37.0591,37.0833,13800.0
2014-06-06 15:40:00,45.96,45.98,45.95,45.98,4800.0,37.0833,37.0994,37.0752,37.0994,4800.0
2014-06-06 15:45:00,45.98,46.01,45.95,45.96,37500.0,37.0994,37.1236,37.0752,37.0833,37500.0
2014-06-06 15:50:00,45.97,45.98,45.93,45.95,33100.0,37.0914,37.0994,37.0591,37.0752,33100.0
2014-06-06 15:55:00,45.95,45.97,45.93,45.94,94400.0,37.0752,37.0914,37.0591,37.0672,94400.0
2014-06-09 09:30:00,45.97,46.12,45.96,46.05,8000.0,37.0914,37.2124,37.0833,37.1559,8000.0
2014-06-09 09:35:00,46.04,46.05,45.96,46.0,7900.0,37.1478,37.1559,37.0833,37.1156,7900.0
2014-06-09 09:40:00,46.03,46.11,46.01,46.06,11000.0,37.1398,37.2043,37.1236,37.164,11000.0
2014-06-09 09:45:00,46.04,46.16,46.04,46.16,6800.0,37.1478,37.2447,37.1478,37.2447,6800.0
2014-06-09 09:50:00,46.18,46.19,46.16,46.17,9800.0,37.2608,37.2689,37.2447,37.2527,9800.0
2014-06-09 09:55:00,46.17,46.19,46.15,46.15,6000.0,37.2527,37.2689,37.2366,37.2366,6000.0
2014-06-09 10:00:00,46.14,46.15,46.07,46.07,2200.0,37.2285,37.2366,37.1721,37.1721,2200.0
2014-06-09 10:05:00,46.07,46.1,46.04,46.07,3500.0,37.1721,37.1963,37.1478,37.1721,3500.0
2014-06-09 10:10:00,46.05,46.1,46.01,46.04,6400.0,37.1559,37.1963,37.1236,37.1478,6400.0
2014-06-09 10:15:00,46.04,46.08,46.01,46.06,25100.0,37.1478,37.1801,37.1236,37.164,25100.0
2014-06-09 10:20:00,46.05,46.06,46.03,46.05,4300.0,37.1559,37.164,37.1398,37.1559,4300.0
2014-06-09 10:25:00,46.05,46.06,46.03,46.05,4500.0,37.1559,37.164,37.1398,37.1559,4500.0
2014-06-09 10:30:00,46.06,46.06,46.03,46.03,24800.0,37.164,37.164,37.1398,37.1398,24800.0
2014-06-09 10:35:00,46.04,46.06,46.04,46.06,3000.0,37.1478,37.164,37.1478,37.164,3000.0
2014-06-09 10:40:00,46.06,46.07,46.02,46.04,3800.0,37.164,37.1721,37.1317,37.1478,3800.0
2014-06-09 10:45:00,46.04,46.05,46.04,46.05,2900.0,37.1478,37.1559,37.1478,37.1559,2900.0
2014-06-09 10:50:00,46.04,46.05,46.02,46.03,6100.0,37.1478,37.1559,37.1317,37.1398,6100.0
2014-06-09 10:55:00,46.03,46.05,46.01,46.04,4800.0,37.1398,37.1559,37.1236,37.1478,4800.0
2014-06-09 11:00:00,46.03,46.04,46.01,46.04,2900.0,37.1398,37.1478,37.1236,37.1478,2900.0
2014-06-09 11:05:00,46.04,46.09,46.04,46.08,3000.0,37.1478,37.1882,37.1478,37.1801,3000.0
2014-06-09 11:10:00,46.08,46.08,46.03,46.05,4300.0,37.1801,37.1801,37.1398,37.1559,4300.0
2014-06-09 11:15:00,46.04,46.08,46.02,46.04,11100.0,37.1478,37.1801,37.1317,37.1478,11100.0
2014-06-09 11:20:00,46.04,46.07,46.04,46.05,3400.0,37.1478,37.1721,37.1478,37.1559,3400.0
2014-06-09 11:25:00,46.07,46.07,46.03,46.07,3800.0,37.1721,37.1721,37.1398,37.1721,3800.0
2014-06-09 11:30:00,46.07,46.07,45.99,46.0,13500.0,37.1721,37.1721,37.1075,37.1156,13500.0
2014-06-09 11:35:00,46.0,46.0,45.99,46.0,3700.0,37.1156,37.1156,37.1075,37.1156,3700.0
2014-06-09 11:40:00,46.01,46.01,45.99,46.0,5500.0,37.1236,37.1236,37.1075,37.1156,5500.0
2014-06-09 11:45:00,46.0,46.01,45.99,46.0,5400.0,37.1156,37.1236,37.1075,37.1156,5400.0
2014-06-09 11:50:00,46.0,46.0,45.98,45.98,2900.0,37.1156,37.1156,37.0994,37.0994,2900.0
2014-06-09 11:55:00,45.97,45.98,45.96,45.98,4500.0,37.0914,37.0994,37.0833,37.0994,4500.0
2014-06-09 12:00:00,45.96,45.97,45.96,45.97,1100.0,37.0833,37.0914,37.0833,37.0914,1100.0
2014-06-09 12:05:00,45.97,45.99,45.97,45.99,2700.0,37.0914,37.1075,37.0914,37.1075,2700.0
2014-06-09 12:10:00,45.98,45.99,45.97,45.97,4800.0,37.0994,37.1075,37.0914,37.0914,4800.0
2014-06-09 12:15:00,45.98,45.98,45.96,45.96,2800.0,37.0994,37.0994,37.0833,37.0833,2800.0
2014-06-09 12:20:00,45.97,45.97,45.96,45.96,1300.0,37.0914,37.0914,37.0833,37.0833,1300.0
2014-06-09 12:25:00,45.97,45.97,45.93,45.93,3700.0,37.0914,37.0914,37.0591,37.0591,3700.0
2014-06-09 12:30:00,45.94,45.95,45.92,45.94,4700.0,37.0672,37.0752,37.051,37.0672,4700.0
2014-06-09 12:35:00,45.94,45.95,45.91,45.93,2800.0,37.0672,37.0752,37.043,37.0591,2800.0
2014-06-09 12:40:00,45.93,45.94,45.91,45.91,1800.0,37.0591,37.0672,37.043,37.043,1800.0
2014-06-09 12:45:00,45.92,45.94,45.92,45.94,2100.0,37.051,37.0672,37.051,37.0672,2100.0
2014-06-09 12:50:00,45.94,45.95,45.93,45.93,4200.0,37.0672,37.0752,37.0591,37.0591,4200.0
2014-06-09 12:55:00,45.94,45.95,45.9,45.91,3900.0,37.0672,37.0752,37.0349,37.043,3900.0
2014-06-09 13:00:00,45.92,45.92,45.92,45.92,800.0,37.051,37.051,37.051,37.051,800.0
2014-06-09 13:05:00,45.91,45.94,45.91,45.94,1100.0,37.043,37.0672,37.043,37.0672,1100.0
2014-06-09 13:10:00,45.94,45.94,45.94,45.94,800.0,37.0672,37.0672,37.0672,37.0672,800.0
2014-06-09 13:15:00,45.94,45.95,45.93,45.93,2600.0,37.0672,37.0752,37.0591,37.0591,2600.0
2014-06-09 13:20:00,45.94,45.94,45.91,45.92,2900.0,37.0672,37.0672,37.043,37.051,2900.0
2014-06-09 13:25:00,45.93,45.93,45.9,45.9,1700.0,37.0591,37.0591,37.0349,37.0349,1700.0
2014-06-09 13:30:00,45.91,45.91,45.91,45.91,400.0,37.043,37.043,37.043,37.043,400.0
2014-06-09 13:35:00,45.91,45.95,45.91,45.93,5300.0,37.043,37.0752,37.043,37.0591,5300.0
2014-06-09 13:40:00,45.93,45.94,45.93,45.93,1900.0,37.0591,37.0672,37.0591,37.0591,1900.0
2014-06-09 13:45:00,45.93,45.93,45.91,45.91,2000.0,37.0591,37.0591,37.043,37.043,2000.0
2014-06-09 13:50:00,45.9,45.91,45.89,45.9,1200.0,37.0349,37.043,37.0268,37.0349,1200.0
2014-06-09 13:55:00,45.9,45.92,45.9,45.91,5400.0,37.0349,37.051,37.0349,37.043,5400.0
2014-06-09 14:00:00,45.9,45.92,45.89,45.9,2000.0,37.0349,37.051,37.0268,37.0349,2000.0
2014-06-09 14:05:00,45.92,45.93,45.87,45.9,4800.0,37.051,37.0591,37.0107,37.0349,4800.0
2014-06-09 14:10:00,45.89,45.89,45.87,45.87,3200.0,37.0268,37.0268,37.0107,37.0107,3200.0
2014-06-09 14:15:00,45.88,45.9,45.86,45.86,8000.0,37.0188,37.0349,37.0026,37.0026,8000.0
2014-06-09 14:20:00,45.87,45.89,45.84,45.84,4600.0,37.0107,37.0268,36.9865,36.9865,4600.0
2014-06-09 14:25:00,45.84,45.86,45.8,45.8,8000.0,36.9865,37.0026,36.9542,36.9542,8000.0
2014-06-09 14:30:00,45.8,45.81,45.78,45.78,10300.0,36.9542,36.9623,36.9381,36.9381,10300.0
2014-06-09 14:35:00,45.78,45.79,45.77,45.79,7000.0,36.9381,36.9461,36.93,36.9461,7000.0
2014-06-09 14:40:00,45.79,45.8,45.79,45.8,6200.0,36.9461,36.9542,36.9461,36.9542,6200.0
2014-06-09 14:45:00,45.8,45.81,45.78,45.8,34300.0,36.9542,36.9623,36.9381,36.9542,34300.0
2014-06-09 14:50:00,45.8,45.82,45.8,45.82,41600.0,36.9542,36.9703,36.9542,36.9703,41600.0
2014-06-09 14:55:00,45.82,45.83,45.82,45.83,2300.0,36.9703,36.9784,36.9703,36.9784,2300.0
2014-06-09 15:00:00,45.83,45.83,45.81,45.81,13100.0,36.9784,36.9784,36.9623,36.9623,13100.0
2014-06-09 15:05:00,45.81,45.88,45.81,45.88,6700.0,36.9623,37.0188,36.9623,37.0188,6700.0
2014-06-09 15:10:00,45.88,45.88,45.87,45.88,4300.0,37.0188,37.0188,37.0107,37.0188,4300.0
2014-06-09 15:15:00,45.88,45.88,45.83,45.87,12400.0,37.0188,37.0188,36.9784,37.0107,12400.0
2014-06-09 15:20:00,45.89,45.9,45.88,45.9,3300.0,37.0268,37.0349,37.0188,37.0349,3300.0
2014-06-09 15:25:00,45.9,45.94,45.9,45.92,7300.0,37.0349,37.0672,37.0349,37.051,7300.0
2014-06-09 15:30:00,45.92,45.92,45.87,45.87,27100.0,37.051,37.051,37.0107,37.0107,27100.0
2014-06-09 15:35:00,45.86,45.88,45.83,45.88,29500.0,37.0026,37.0188,36.9784,37.0188,29500.0
2014-06-09 15:40:00,45.88,45.9,45.83,45.84,26500.0,37.0188,37.0349,36.9784,36.9865,26500.0
2014-06-09 15:45:00,45.85,45.87,45.81,45.83,30900.0,36.9945,37.0107,36.9623,36.9784,30900.0
2014-06-09 15:50:00,45.84,45.91,45.84,45.91,30900.0,36.9865,37.043,36.9865,37.043,30900.0
2014-06-09 15:55:00,45.91,45.91,45.87,45.89,70200.0,37.043,37.043,37.0107,37.0268,70200.0
2014-06-10 09:30:00,45.84,45.99,45.84,45.87,5600.0,36.9865,37.1075,36.9865,37.0107,5600.0
2014-06-10 09:35:00,45.93,45.93,45.84,45.86,1300.0,37.0591,37.0591,36.9865,37.0026,1300.0
2014-06-10 09:40:00,45.83,45.86,45.81,45.86,1400.0,36.9784,37.0026,36.9623,37.0026,1400.0
2014-06-10 09:45:00,45.81,45.86,45.8,45.84,10600.0,36.9623,37.0026,36.9542,36.9865,10600.0
2014-06-10 09:50:00,45.83,45.86,45.82,45.85,3900.0,36.9784,37.0026,36.9703,36.9945,3900.0
2014-06-10 09:55:00,45.87,45.87,45.81,45.86,3100.0,37.0107,37.0107,36.9623,37.0026,3100.0
2014-06-10 10:00:00,45.87,45.88,45.78,45.79,5600.0,37.0107,37.0188,36.9381,36.9461,5600.0
2014-06-10 10:05:00,45.76,45.8,45.75,45.76,23000.0,36.9219,36.9542,36.9139,36.9219,23000.0
2014-06-10 10:10:00,45.76,45.76,45.73,45.76,12000.0,36.9219,36.9219,36.8977,36.9219,12000.0
2014-06-10 10:15:00,45.74,45.74,45.65,45.71,15100.0,36.9058,36.9058,36.8332,36.8816,15100.0
2014-06-10 10:20:00,45.72,45.74,45.66,45.73,6600.0,36.8897,36.9058,36.8412,36.8977,6600.0
2014-06-10 10:25:00,45.73,45.77,45.72,45.72,3500.0,36.8977,36.93,36.8897,36.8897,3500.0
2014-06-10 10:30:00,45.75,45.76,45.72,45.73,2600.0,36.9139,36.9219,36.8897,36.8977,2600.0
2014-06-10 10:35:00,45.73,45.76,45.71,45.74,2300.0,36.8977,36.9219,36.8816,36.9058,2300.0
2014-06-10 10:40:00,45.76,45.76,45.72,45.76,1800.0,36.9219,36.9219,36.8897,36.9219,1800.0
2014-06-10 10:45:00,45.75,45.79,45.74,45.79,3000.0,36.9139,36.9461,36.9058,36.9461,3000.0
2014-06-10 10:50:00,45.79,45.83,45.79,45.82,4600.0,36.9461,36.9784,36.9461,36.9703,4600.0
2014-06-10 10:55:00,45.82,45.85,45.8,45.84,3600.0,36.9703,36.9945,36.9542,36.9865,3600.0
2014-06-10 11:00:00,45.84,45.85,45.82,45.83,6000.0,36.9865,36.9945,36.9703,36.9784,6000.0
2014-06-10 11:05:00,45.83,45.86,45.82,45.85,8400.0,36.9784,37.0026,36.9703,36.9945,8400.0
2014-06-10 11:10:00,45.85,45.88,45.85,45.87,3300.0,36.9945,37.0188,36.9945,37.0107,3300.0
2014-06-10 11:15:00,45.88,45.88,45.76,45.77,23300.0,37.0188,37.0188,36.9219,36.93,23300.0
2014-06-10 11:20:00,45.77,45.81,45.77,45.81,4100.0,36.93,36.9623,36.93,36.9623,4100.0
2014-06-10 11:25:00,45.81,45.81,45.79,45.8,6800.0,36.9623,36.9623,36.9461,36.9542,6800.0
2014-06-10 11:30:00,45.8,45.81,45.79,45.8,8400.0,36.9542,36.9623,36.9461,36.9542,8400.0
2014-06-10 11:35:00,45.8,45.85,45.79,45.85,3300.0,36.9542,36.9945,36.9461,36.9945,3300.0
2014-06-10 11:40:00,45.85,45.89,45.85,45.88,19200.0,36.9945,37.0268,36.9945,37.0188,19200.0
2014-06-10 11:45:00,45.89,45.91,45.88,45.91,1200.0,37.0268,37.043,37.0188,37.043,1200.0
2014-06-10 11:50:00,45.91,45.92,45.88,45.88,1600.0,37.043,37.051,37.0188,37.0188,1600.0
2014-06-10 11:55:00,45.88,45.89,45.85,45.85,2000.0,37.0188,37.0268,36.9945,36.9945,2000.0
2014-06-10 12:00:00,45.85,45.85,45.8,45.8,5000.0,36.9945,36.9945,36.9542,36.9542,5000.0
2014-06-10 12:05:00,45.79,45.8,45.78,45.79,3900.0,36.9461,36.9542,36.9381,36.9461,3900.0
2014-06-10 12:10:00,45.8,45.82,45.8,45.82,2400.0,36.9542,36.9703,36.9542,36.9703,2400.0
2014-06-10 12:15:00,45.82,45.83,45.8,45.8,6100.0,36.9703,36.9784,36.9542,36.9542,6100.0
2014-06-10 12:20:00,45.81,45.81,45.79,45.8,2500.0,36.9623,36.9623,36.9461,36.9542,2500.0
2014-06-10 12:25:00,45.79,45.83,45.79,45.83,2200.0,36.9461,36.9784,36.9461,36.9784,2200.0
2014-06-10 12:30:00,45.82,45.82,45.79,45.8,3000.0,36.9703,36.9703,36.9461,36.9542,3000.0
2014-06-10 12:35:00,45.8,45.8,45.8,45.8,1400.0,36.9542,36.9542,36.9542,36.9542,1400.0
2014-06-10 12:40:00,45.79,45.79,45.68,45.69,18300.0,36.9461,36.9461,36.8574,36.8654,18300.0
2014-06-10 12:45:00,45.69,45.69,45.67,45.69,2800.0,36.8654,36.8654,36.8493,36.8654,2800.0
2014-06-10 12:50:00,45.69,45.71,45.69,45.71,3300.0,36.8654,36.8816,36.8654,36.8816,3300.0
2014-06-10 12:55:00,45.71,45.71,45.71,45.71,1200.0,36.8816,36.8816,36.8816,36.8816,1200.0
2014-06-10 13:00:00,45.7,45.7,45.68,45.69,5200.0,36.8735,36.8735,36.8574,36.8654,5200.0
2014-06-10 13:05:00,45.68,45.68,45.64,45.64,7100.0,36.8574,36.8574,36.8251,36.8251,7100.0
2014-06-10 13:10:00,45.65,45.65,45.62,45.62,3500.0,36.8332,36.8332,36.809,36.809,3500.0
2014-06-10 13:15:00,45.62,45.63,45.62,45.63,12500.0,36.809,36.817,36.809,36.817,12500.0
2014-06-10 13:20:00,45.63,45.65,45.63,45.65,800.0,36.817,36.8332,36.817,36.8332,800.0
2014-06-10 13:25:00,45.65,45.68,45.65,45.68,1600.0,36.8332,36.8574,36.8332,36.8574,1600.0
2014-06-10 13:30:00,45.69,45.73,45.69,45.73,2000.0,36.8654,36.8977,36.8654,36.8977,2000.0
2014-06-10 13:35:00,45.73,45.74,45.72,45.74,2300.0,36.8977,36.9058,36.8897,36.9058,2300.0
2014-06-10 13:40:00,45.75,45.75,45.7,45.7,8900.0,36.9139,36.9139,36.8735,36.8735,8900.0
2014-06-10 13:45:00,45.7,45.71,45.7,45.71,1000.0,36.8735,36.8816,36.8735,36.8816,1000.0
2014-06-10 13:50:00,45.71,45.71,45.68,45.7,4600.0,36.8816,36.8816,36.8574,36.8735,4600.0
2014-06-10 13:55:00,45.7,45.7,45.69,45.69,4400.0,36.8735,36.8735,36.8654,36.8654,4400.0
2014-06-10 14:00:00,45.69,45.69,45.64,45.65,10700.0,36.8654,36.8654,36.8251,36.8332,10700.0
2014-06-10 14:05:00,45.66,45.68,45.66,45.68,600.0,36.8412,36.8574,36.8412,36.8574,600.0
2014-06-10 14:10:00,45.69,45.69,45.68,45.69,1300.0,36.8654,36.8654,36.8574,36.8654,1300.0
2014-06-10 14:15:00,45.69,45.69,45.64,45.64,19700.0,36.8654,36.8654,36.8251,36.8251,19700.0
2014-06-10 14:20:00,45.66,45.69,45.65,45.68,5200.0,36.8412,36.8654,36.8332,36.8574,5200.0
2014-06-10 14:25:00,45.67,45.7,45.67,45.7,1400.0,36.8493,36.8735,36.8493,36.8735,1400.0
2014-06-10 14:30:00,45.7,45.7,45.66,45.66,5200.0,36.8735,36.8735,36.8412,36.8412,5200.0
2014-06-10 14:35:00,45.66,45.69,45.66,45.67,8400.0,36.8412,36.8654,36.8412,36.8493,8400.0
2014-06-10 14:40:00,45.66,45.66,45.64,45.64,3000.0,36.8412,36.8412,36.8251,36.8251,3000.0
2014-06-10 14:45:00,45.65,45.66,45.62,45.63,10400.0,36.8332,36.8412,36.809,36.817,10400.0
2014-06-10 14:50:00,45.62,45.63,45.62,45.62,1400.0,36.809,36.817,36.809,36.809,1400.0
2014-06-10 14:55:00,45.62,45.63,45.62,45.62,2400.0,36.809,36.817,36.809,36.809,2400.0
2014-06-10 15:00:00,45.63,45.65,45.62,45.64,3000.0,36.817,36.8332,36.809,36.8251,3000.0
2014-06-10 15:05:00,45.65,45.65,45.64,45.65,3100.0,36.8332,36.8332,36.8251,36.8332,3100.0
2014-06-10 15:10:00,45.65,45.65,45.64,45.64,4200.0,36.8332,36.8332,36.8251,36.8251,4200.0
2014-06-10 15:15:00,45.65,45.65,45.62,45.63,8400.0,36.8332,36.8332,36.809,36.817,8400.0
2014-06-10 15:20:00,45.62,45.63,45.58,45.6,21200.0,36.809,36.817,36.7767,36.7928,21200.0
2014-06-10 15:25:00,45.6,45.63,45.59,45.63,4600.0,36.7928,36.817,36.7848,36.817,4600.0
2014-06-10 15:30:00,45.63,45.63,45.58,45.59,11100.0,36.817,36.817,36.7767,36.7848,11100.0
2014-06-10 15:35:00,45.58,45.59,45.56,45.57,10700.0,36.7767,36.7848,36.7606,36.7686,10700.0
2014-06-10 15:40:00,45.57,45.61,45.57,45.6,8500.0,36.7686,36.8009,36.7686,36.7928,8500.0
2014-06-10 15:45:00,45.61,45.64,45.61,45.64,28500.0,36.8009,36.8251,36.8009,36.8251,28500.0
2014-06-10 15:50:00,45.64,45.66,45.64,45.66,8500.0,36.8251,36.8412,36.8251,36.8412,8500.0
2014-06-10 15:55:00,45.65,45.66,45.63,45.65,21000.0,36.8332,36.8412,36.817,36.8332,21000.0
2014-06-11 09:30:00,45.52,45.68,45.5,45.57,4400.0,36.7283,36.8574,36.7121,36.7686,4400.0
2014-06-11 09:35:00,45.58,45.68,45.58,45.68,5700.0,36.7767,36.8574,36.7767,36.8574,5700.0
2014-06-11 09:40:00,45.67,45.74,45.64,45.74,10500.0,36.8493,36.9058,36.8251,36.9058,10500.0
2014-06-11 09:45:00,45.71,45.71,45.68,45.68,1600.0,36.8816,36.8816,36.8574,36.8574,1600.0
2014-06-11 09:50:00,45.68,45.71,45.67,45.67,3400.0,36.8574,36.8816,36.8493,36.8493,3400.0
2014-06-11 09:55:00,45.65,45.73,45.65,45.73,4500.0,36.8332,36.8977,36.8332,36.8977,4500.0
2014-06-11 10:00:00,45.72,45.73,45.69,45.69,2300.0,36.8897,36.8977,36.8654,36.8654,2300.0
2014-06-11 10:05:00,45.71,45.72,45.69,45.69,1200.0,36.8816,36.8897,36.8654,36.8654,1200.0
2014-06-11 10:10:00,45.66,45.68,45.63,45.68,4900.0,36.8412,36.8574,36.817,36.8574,4900.0
2014-06-11 10:15:00,45.7,45.71,45.68,45.7,2900.0,36.8735,36.8816,36.8574,36.8735,2900.0
2014-06-11 10:20:00,45.7,45.71,45.68,45.68,1700.0,36.8735,36.8816,36.8574,36.8574,1700.0
2014-06-11 10:25:00,45.68,45.69,45.61,45.62,2600.0,36.8574,36.8654,36.8009,36.809,2600.0
2014-06-11 10:30:00,45.62,45.67,45.6,45.66,2100.0,36.809,36.8493,36.7928,36.8412,2100.0
2014-06-11 10:35:00,45.65,45.67,45.63,45.67,2500.0,36.8332,36.8493,36.817,36.8493,2500.0
2014-06-11 10:40:00,45.67,45.67,45.64,45.66,4200.0,36.8493,36.8493,36.8251,36.8412,4200.0
2014-06-11 10:45:00,45.66,45.67,45.66,45.66,1300.0,36.8412,36.8493,36.8412,36.8412,1300.0
2014-06-11 10:50:00,45.67,45.67,45.62,45.65,5100.0,36.8493,36.8493,36.809,36.8332,5100.0
2014-06-11 10:55:00,45.65,45.68,45.63,45.64,2700.0,36.8332,36.8574,36.817,36.8251,2700.0
2014-06-11 11:00:00,45.65,45.66,45.62,45.66,2600.0,36.8332,36.8412,36.809,36.8412,2600.0
2014-06-11 11:05:00,45.65,45.69,45.65,45.67,2100.0,36.8332,36.8654,36.8332,36.8493,2100.0
2014-06-11 11:10:00,45.68,45.72,45.68,45.68,2700.0,36.8574,36.8897,36.8574,36.8574,2700.0
2014-06-11 11:15:00,45.68,45.69,45.65,45.66,900.0,36.8574,36.8654,36.8332,36.8412,900.0
2014-06-11 11:20:00,45.66,45.67,45.64,45.64,3500.0,36.8412,36.8493,36.8251,36.8251,3500.0
2014-06-11 11:25:00,45.65,45.65,45.62,45.62,2500.0,36.8332,36.8332,36.809,36.809,2500.0
2014-06-11 11:30:00,45.64,45.66,45.64,45.66,1200.0,36.8251,36.8412,36.8251,36.8412,1200.0
2014-06-11 11:35:00,45.65,45.65,45.64,45.65,1700.0,36.8332,36.8332,36.8251,36.8332,1700.0
2014-06-11 11:40:00,45.66,45.68,45.66,45.66,3200.0,36.8412,36.8574,36.8412,36.8412,3200.0
2014-06-11 11:45:00,45.66,45.69,45.66,45.69,1600.0,36.8412,36.8654,36.8412,36.8654,1600.0
2014-06-11 11:50:00,45.69,45.7,45.68,45.7,1500.0,36.8654,36.8735,36.8574,36.8735,1500.0
2014-06-11 11:55:00,45.71,45.75,45.7,45.72,4600.0,36.8816,36.9139,36.8735,36.8897,4600.0
2014-06-11 12:00:00,45.73,45.76,45.73,45.76,1500.0,36.8977,36.9219,36.8977,36.9219,1500.0
2014-06-11 12:05:00,45.76,45.8,45.76,45.78,3600.0,36.9219,36.9542,36.9219,36.9381,3600.0
2014-06-11 12:10:00,45.78,45.78,45.77,45.78,800.0,36.9381,36.9381,36.93,36.9381,800.0
2014-06-11 12:15:00,45.8,45.81,45.78,45.81,2500.0,36.9542,36.9623,36.9381,36.9623,2500.0
2014-06-11 12:20:00,45.81,45.81,45.8,45.8,800.0,36.9623,36.9623,36.9542,36.9542,800.0
2014-06-11 12:25:00,45.8,45.81,45.79,45.81,1700.0,36.9542,36.9623,36.9461,36.9623,1700.0
2014-06-11 12:30:00,45.81,45.81,45.8,45.8,1000.0,36.9623,36.9623,36.9542,36.9542,1000.0
2014-06-11 12:35:00,45.81,45.84,45.81,45.84,1900.0,36.9623,36.9865,36.9623,36.9865,1900.0
2014-06-11 12:40:00,45.83,45.84,45.83,45.83,2300.0,36.9784,36.9865,36.9784,36.9784,2300.0
2014-06-11 12:45:00,45.83,45.83,45.8,45.82,1400.0,36.9784,36.9784,36.9542,36.9703,1400.0
2014-06-11 12:50:00,45.81,45.81,45.81,45.81,400.0,36.9623,36.9623,36.9623,36.9623,400.0
2014-06-11 12:55:00,45.8,45.83,45.8,45.83,1900.0,36.9542,36.9784,36.9542,36.9784,1900.0
2014-06-11 13:00:00,45.81,45.83,45.79,45.79,2800.0,36.9623,36.9784,36.9461,36.9461,2800.0
2014-06-11 13:05:00,45.79,45.8,45.79,45.79,1400.0,36.9461,36.9542,36.9461,36.9461,1400.0
2014-06-11 13:10:00,45.78,45.79,45.77,45.77,2600.0,36.9381,36.9461,36.93,36.93,2600.0
2014-06-11 13:15:00,45.78,45.78,45.73,45.73,2000.0,36.9381,36.9381,36.8977,36.8977,2000.0
2014-06-11 13:20:00,45.74,45.77,45.74,45.76,3200.0,36.9058,36.93,36.9058,36.9219,3200.0
2014-06-11 13:25:00,45.76,45.77,45.74,45.77,2800.0,36.9219,36.93,36.9058,36.93,2800.0
2014-06-11 13:30:00,45.77,45.79,45.77,45.78,2000.0,36.93,36.9461,36.93,36.9381,2000.0
2014-06-11 13:35:00,45.78,45.78,45.75,45.76,2200.0,36.9381,36.9381,36.9139,36.9219,2200.0
2014-06-11 13:40:00,45.75,45.76,45.74,45.76,2300.0,36.9139,36.9219,36.9058,36.9219,2300.0
2014-06-11 13:45:00,45.76,45.78,45.76,45.76,2400.0,36.9219,36.9381,36.9219,36.9219,2400.0
2014-06-11 13:50:00,45.75,45.78,45.73,45.78,4800.0,36.9139,36.9381,36.8977,36.9381,4800.0
2014-06-11 13:55:00,45.78,45.78,45.75,45.75,2400.0,36.9381,36.9381,36.9139,36.9139,2400.0
2014-06-11 14:00:00,45.75,45.75,45.72,45.72,5300.0,36.9139,36.9139,36.8897,36.8897,5300.0
2014-06-11 14:05:00,45.73,45.73,45.71,45.72,3100.0,36.8977,36.8977,36.8816,36.8897,3100.0
2014-06-11 14:10:00,45.71,45.71,45.68,45.69,4100.0,36.8816,36.8816,36.8574,36.8654,4100.0
2014-06-11 14:15:00,45.7,45.74,45.7,45.73,4400.0,36.8735,36.9058,36.8735,36.8977,4400.0
2014-06-11 14:20:00,45.72,45.73,45.69,45.69,6500.0,36.8897,36.8977,36.8654,36.8654,6500.0
2014-06-11 14:25:00,45.69,45.74,45.69,45.73,4300.0,36.8654,36.9058,36.8654,36.8977,4300.0
2014-06-11 14:30:00,45.74,45.74,45.74,45.74,1500.0,36.9058,36.9058,36.9058,36.9058,1500.0
2014-06-11 14:35:00,45.73,45.76,45.73,45.76,2300.0,36.8977,36.9219,36.8977,36.9219,2300.0
2014-06-11 14:40:00,45.76,45.78,45.76,45.78,4600.0,36.9219,36.9381,36.9219,36.9381,4600.0
2014-06-11 14:45:00,45.79,45.84,45.79,45.82,9000.0,36.9461,36.9865,36.9461,36.9703,9000.0
2014-06-11 14:50:00,45.82,45.82,45.79,45.8,3000.0,36.9703,36.9703,36.9461,36.9542,3000.0
2014-06-11 14:55:00,45.8,45.83,45.8,45.83,10000.0,36.9542,36.9784,36.9542,36.9784,10000.0
2014-06-11 15:00:00,45.82,45.86,45.82,45.84,8800.0,36.9703,37.0026,36.9703,36.9865,8800.0
2014-06-11 15:05:00,45.83,45.84,45.83,45.84,5800.0,36.9784,36.9865,36.9784,36.9865,5800.0
2014-06-11 15:10:00,45.85,45.89,45.84,45.88,10200.0,36.9945,37.0268,36.9865,37.0188,10200.0
2014-06-11 15:15:00,45.87,45.88,45.87,45.87,1400.0,37.0107,37.0188,37.0107,37.0107,1400.0
2014-06-11 15:20:00,45.88,45.9,45.88,45.89,8300.0,37.0188,37.0349,37.0188,37.0268,8300.0
2014-06-11 15:25:00,45.88,45.94,45.88,45.9,25800.0,37.0188,37.0672,37.0188,37.0349,25800.0
2014-06-11 15:30:00,45.91,45.92,45.91,45.92,5800.0,37.043,37.051,37.043,37.051,5800.0
2014-06-11 15:35:00,45.91,45.95,45.91,45.92,11600.0,37.043,37.0752,37.043,37.051,11600.0
2014-06-11 15:40:00,45.93,45.97,45.93,45.97,10100.0,37.0591,37.0914,37.0591,37.0914,10100.0
2014-06-11 15:45:00,45.97,45.97,45.89,45.89,13500.0,37.0914,37.0914,37.0268,37.0268,13500.0
2014-06-11 15:50:00,45.89,45.92,45.89,45.91,16600.0,37.0268,37.051,37.0268,37.043,16600.0
2014-06-11 15:55:00,45.89,45.91,45.89,45.91,29400.0,37.0268,37.043,37.0268,37.043,29400.0
2014-06-12 09:30:00,45.79,45.79,45.56,45.67,10800.0,36.9461,36.9461,36.7606,36.8493,10800.0
2014-06-12 09:35:00,45.68,45.8,45.68,45.76,6900.0,36.8574,36.9542,36.8574,36.9219,6900.0
2014-06-12 09:40:00,45.76,45.8,45.74,45.78,10400.0,36.9219,36.9542,36.9058,36.9381,10400.0
2014-06-12 09:45:00,45.75,45.8,45.73,45.76,2000.0,36.9139,36.9542,36.8977,36.9219,2000.0
2014-06-12 09:50:00,45.74,45.8,45.74,45.75,2000.0,36.9058,36.9542,36.9058,36.9139,2000.0
2014-06-12 09:55:00,45.74,45.8,45.73,45.8,2200.0,36.9058,36.9542,36.8977,36.9542,2200.0
2014-06-12 10:00:00,45.77,45.78,45.75,45.76,3100.0,36.93,36.9381,36.9139,36.9219,3100.0
2014-06-12 10:05:00,45.77,45.77,45.74,45.76,1400.0,36.93,36.93,36.9058,36.9219,1400.0
2014-06-12 10:10:00,45.74,45.74,45.65,45.65,5100.0,36.9058,36.9058,36.8332,36.8332,5100.0
2014-06-12 10:15:00,45.65,45.69,45.65,45.69,4000.0,36.8332,36.8654,36.8332,36.8654,4000.0
2014-06-12 10:20:00,45.68,45.7,45.66,45.66,1400.0,36.8574,36.8735,36.8412,36.8412,1400.0
2014-06-12 10:25:00,45.66,45.66,45.57,45.57,1900.0,36.8412,36.8412,36.7686,36.7686,1900.0
2014-06-12 10:30:00,45.57,45.59,45.55,45.56,1700.0,36.7686,36.7848,36.7525,36.7606,1700.0
2014-06-12 10:35:00,45.55,45.55,45.49,45.53,5600.0,36.7525,36.7525,36.7041,36.7363,5600.0
2014-06-12 10:40:00,45.52,45.54,45.47,45.47,7300.0,36.7283,36.7444,36.6879,36.6879,7300.0
2014-06-12 10:45:00,45.49,45.52,45.49,45.5,2200.0,36.7041,36.7283,36.7041,36.7121,2200.0
2014-06-12 10:50:00,45.5,45.55,45.49,45.55,1800.0,36.7121,36.7525,36.7041,36.7525,1800.0
2014-06-12 10:55:00,45.54,45.57,45.54,45.55,1500.0,36.7444,36.7686,36.7444,36.7525,1500.0
2014-06-12 11:00:00,45.57,45.63,45.56,45.62,2200.0,36.7686,36.817,36.7606,36.809,2200.0
2014-06-12 11:05:00,45.63,45.63,45.59,45.6,5200.0,36.817,36.817,36.7848,36.7928,5200.0
2014-06-12 11:10:00,45.6,45.67,45.6,45.66,4000.0,36.7928,36.8493,36.7928,36.8412,4000.0
2014-06-12 11:15:00,45.66,45.67,45.64,45.67,3300.0,36.8412,36.8493,36.8251,36.8493,3300.0
2014-06-12 11:20:00,45.67,45.67,45.66,45.66,800.0,36.8493,36.8493,36.8412,36.8412,800.0
2014-06-12 11:25:00,45.66,45.72,45.64,45.72,4000.0,36.8412,36.8897,36.8251,36.8897,4000.0
2014-06-12 11:30:00,45.73,45.75,45.72,45.72,1500.0,36.8977,36.9139,36.8897,36.8897,1500.0
2014-06-12 11:35:00,45.72,45.72,45.71,45.72,2200.0,36.8897,36.8897,36.8816,36.8897,2200.0
2014-06-12 11:40:00,45.71,45.72,45.7,45.71,1000.0,36.8816,36.8897,36.8735,36.8816,1000.0
2014-06-12 11:45:00,45.71,45.71,45.7,45.7,400.0,36.8816,36.8816,36.8735,36.8735,400.0
2014-06-12 11:50:00,45.68,45.7,45.65,45.7,3400.0,36.8574,36.8735,36.8332,36.8735,3400.0
2014-06-12 11:55:00,45.7,45.7,45.68,45.69,1000.0,36.8735,36.8735,36.8574,36.8654,1000.0
2014-06-12 12:00:00,45.69,45.71,45.68,45.7,2400.0,36.8654,36.8816,36.8574,36.8735,2400.0
2014-06-12 12:05:00,45.7,45.74,45.68,45.73,4200.0,36.8735,36.9058,36.8574,36.8977,4200.0
2014-06-12 12:10:00,45.73,45.74,45.71,45.71,1800.0,36.8977,36.9058,36.8816,36.8816,1800.0
2014-06-12 12:15:00,45.72,45.72,45.71,45.72,1500.0,36.8897,36.8897,36.8816,36.8897,1500.0
2014-06-12 12:20:00,45.72,45.73,45.71,45.72,3300.0,36.8897,36.8977,36.8816,36.8897,3300.0
2014-06-12 12:25:00,45.71,45.73,45.71,45.73,1000.0,36.8816,36.8977,36.8816,36.8977,1000.0
2014-06-12 12:30:00,45.74,45.76,45.73,45.76,2900.0,36.9058,36.9219,36.8977,36.9219,2900.0
2014-06-12 12:35:00,45.74,45.76,45.74,45.75,1400.0,36.9058,36.9219,36.9058,36.9139,1400.0
2014-06-12 12:40:00,45.74,45.75,45.71,45.71,1500.0,36.9058,36.9139,36.8816,36.8816,1500.0
2014-06-12 12:45:00,45.69,45.71,45.69,45.71,1000.0,36.8654,36.8816,36.8654,36.8816,1000.0
2014-06-12 12:50:00,45.7,45.7,45.66,45.66,1000.0,36.8735,36.8735,36.8412,36.8412,1000.0
2014-06-12 12:55:00,45.63,45.69,45.63,45.69,1400.0,36.817,36.8654,36.817,36.8654,1400.0
2014-06-12 13:00:00,45.68,45.68,45.63,45.65,1800.0,36.8574,36.8574,36.817,36.8332,1800.0
2014-06-12 13:05:00,45.65,45.65,45.64,45.65,1400.0,36.8332,36.8332,36.8251,36.8332,1400.0
2014-06-12 13:10:00,45.65,45.65,45.61,45.62,1600.0,36.8332,36.8332,36.8009,36.809,1600.0
2014-06-12 13:15:00,45.62,45.65,45.62,45.63,2100.0,36.809,36.8332,36.809,36.817,2100.0
2014-06-12 13:20:00,45.63,45.65,45.63,45.63,1100.0,36.817,36.8332,36.817,36.817,1100.0
2014-06-12 13:25:00,45.64,45.64,45.6,45.6,700.0,36.8251,36.8251,36.7928,36.7928,700.0
2014-06-12 13:30:00,45.64,45.64,45.6,45.6,2800.0,36.8251,36.8251,36.7928,36.7928,2800.0
2014-06-12 13:35:00,45.59,45.59,45.58,45.58,900.0,36.7848,36.7848,36.7767,36.7767,900.0
2014-06-12 13:40:00,45.59,45.61,45.58,45.6,3100.0,36.7848,36.8009,36.7767,36.7928,3100.0
2014-06-12 13:45:00,45.59,45.59,45.56,45.57,2000.0,36.7848,36.7848,36.7606,36.7686,2000.0
2014-06-12 13:50:00,45.56,45.56,45.5,45.5,4100.0,36.7606,36.7606,36.7121,36.7121,4100.0
2014-06-12 13:55:00,45.5,45.52,45.48,45.49,1700.0,36.7121,36.7283,36.696,36.7041,1700.0
2014-06-12 14:00:00,45.5,45.55,45.49,45.53,3000.0,36.7121,36.7525,36.7041,36.7363,3000.0
2014-06-12 14:05:00,45.53,45.53,45.51,45.52,2200.0,36.7363,36.7363,36.7202,36.7283,2200.0
2014-06-12 14:10:00,45.53,45.56,45.53,45.54,2700.0,36.7363,36.7606,36.7363,36.7444,2700.0
2014-06-12 14:15:00,45.55,45.62,45.55,45.62,7000.0,36.7525,36.809,36.7525,36.809,7000.0
2014-06-12 14:20:00,45.62,45.64,45.62,45.62,6300.0,36.809,36.8251,36.809,36.809,6300.0
2014-06-12 14:25:00,45.62,45.65,45.62,45.63,5400.0,36.809,36.8332,36.809,36.817,5400.0
2014-06-12 14:30:00,45.63,45.64,45.62,45.64,4400.0,36.817,36.8251,36.809,36.8251,4400.0
2014-06-12 14:35:00,45.65,45.66,45.61,45.63,4000.0,36.8332,36.8412,36.8009,36.817,4000.0
2014-06-12 14:40:00,45.63,45.66,45.63,45.66,3200.0,36.817,36.8412,36.817,36.8412,3200.0
2014-06-12 14:45:00,45.66,45.67,45.66,45.66,1200.0,36.8412,36.8493,36.8412,36.8412,1200.0
2014-06-12 14:50:00,45.67,45.67,45.62,45.64,7100.0,36.8493,36.8493,36.809,36.8251,7100.0
2014-06-12 14:55:00,45.63,45.67,45.63,45.67,3500.0,36.817,36.8493,36.817,36.8493,3500.0
2014-06-12 15:00:00,45.66,45.66,45.64,45.64,4900.0,36.8412,36.8412,36.8251,36.8251,4900.0
2014-06-12 15:05:00,45.63,45.64,45.61,45.62,3300.0,36.817,36.8251,36.8009,36.809,3300.0
2014-06-12 15:10:00,45.61,45.64,45.58,45.63,5000.0,36.8009,36.8251,36.7767,36.817,5000.0
2014-06-12 15:15:00,45.63,45.67,45.63,45.66,4100.0,36.817,36.8493,36.817,36.8412,4100.0
2014-06-12 15:20:00,45.67,45.7,45.66,45.68,5600.0,36.8493,36.8735,36.8412,36.8574,5600.0
2014-06-12 15:25:00,45.68,45.69,45.67,45.67,2400.0,36.8574,36.8654,36.8493,36.8493,2400.0
2014-06-12 15:30:00,45.68,45.68,45.66,45.67,5000.0,36.8574,36.8574,36.8412,36.8493,5000.0
2014-06-12 15:35:00,45.67,45.67,45.6,45.61,9400.0,36.8493,36.8493,36.7928,36.8009,9400.0
2014-06-12 15:40:00,45.61,45.67,45.6,45.67,25100.0,36.8009,36.8493,36.7928,36.8493,25100.0
2014-06-12 15:45:00,45.67,45.7,45.67,45.7,12100.0,36.8493,36.8735,36.8493,36.8735,12100.0
2014-06-12 15:50:00,45.69,45.73,45.69,45.72,16900.0,36.8654,36.8977,36.8654,36.8897,16900.0
2014-06-12 15:55:00,45.72,45.73,45.69,45.71,54400.0,36.8897,36.8977,36.8654,36.8816,54400.0
2014-06-13 09:30:00,45.7,45.92,45.64,45.66,24600.0,36.8735,37.051,36.8251,36.8412,24600.0
2014-06-13 09:35:00,45.64,45.74,45.55,45.6,11600.0,36.8251,36.9058,36.7525,36.7928,11600.0
2014-06-13 09:40:00,45.61,45.62,45.52,45.56,5600.0,36.8009,36.809,36.7283,36.7606,5600.0
2014-06-13 09:45:00,45.54,45.6,45.52,45.52,7100.0,36.7444,36.7928,36.7283,36.7283,7100.0
2014-06-13 09:50:00,45.52,45.58,45.5,45.5,8400.0,36.7283,36.7767,36.7121,36.7121,8400.0
2014-06-13 09:55:00,45.49,45.52,45.44,45.46,4900.0,36.7041,36.7283,36.6637,36.6799,4900.0
2014-06-13 10:00:00,45.47,45.51,45.46,45.51,2000.0,36.6879,36.7202,36.6799,36.7202,2000.0
2014-06-13 10:05:00,45.52,45.52,45.44,45.44,1100.0,36.7283,36.7283,36.6637,36.6637,1100.0
2014-06-13 10:10:00,45.46,45.48,45.44,45.48,1600.0,36.6799,36.696,36.6637,36.696,1600.0
2014-06-13 10:15:00,45.48,45.59,45.48,45.57,2500.0,36.696,36.7848,36.696,36.7686,2500.0
2014-06-13 10:20:00,45.58,45.65,45.58,45.63,1600.0,36.7767,36.8332,36.7767,36.817,1600.0
2014-06-13 10:25:00,45.64,45.67,45.64,45.66,1500.0,36.8251,36.8493,36.8251,36.8412,1500.0
2014-06-13 10:30:00,45.67,45.72,45.63,45.72,6000.0,36.8493,36.8897,36.817,36.8897,6000.0
2014-06-13 10:35:00,45.73,45.76,45.73,45.75,1800.0,36.8977,36.9219,36.8977,36.9139,1800.0
2014-06-13 10:40:00,45.75,45.78,45.74,45.76,2200.0,36.9139,36.9381,36.9058,36.9219,2200.0
2014-06-13 10:45:00,45.75,45.75,45.72,45.72,1600.0,36.9139,36.9139,36.8897,36.8897,1600.0
2014-06-13 10:50:00,45.71,45.76,45.71,45.74,1400.0,36.8816,36.9219,36.8816,36.9058,1400.0
2014-06-13 10:55:00,45.74,45.76,45.74,45.75,500.0,36.9058,36.9219,36.9058,36.9139,500.0
2014-06-13 11:00:00,45.76,45.76,45.72,45.74,4200.0,36.9219,36.9219,36.8897,36.9058,4200.0
2014-06-13 11:05:00,45.74,45.76,45.74,45.75,3600.0,36.9058,36.9219,36.9058,36.9139,3600.0
2014-06-13 11:10:00,45.75,45.76,45.71,45.71,4200.0,36.9139,36.9219,36.8816,36.8816,4200.0
2014-06-13 11:15:00,45.71,45.72,45.67,45.68,7200.0,36.8816,36.8897,36.8493,36.8574,7200.0
2014-06-13 11:20:00,45.67,45.67,45.62,45.62,1300.0,36.8493,36.8493,36.809,36.809,1300.0
2014-06-13 11:25:00,45.62,45.62,45.6,45.61,1700.0,36.809,36.809,36.7928,36.8009,1700.0
2014-06-13 11:30:00,45.61,45.61,45.57,45.57,1200.0,36.8009,36.8009,36.7686,36.7686,1200.0
2014-06-13 11:35:00,45.57,45.58,45.57,45.57,800.0,36.7686,36.7767,36.7686,36.7686,800.0
2014-06-13 11:40:00,45.57,45.57,45.53,45.55,3200.0,36.7686,36.7686,36.7363,36.7525,3200.0
2014-06-13 11:45:00,45.56,45.56,45.55,45.56,900.0,36.7606,36.7606,36.7525,36.7606,900.0
2014-06-13 11:50:00,45.57,45.59,45.57,45.59,600.0,36.7686,36.7848,36.7686,36.7848,600.0
2014-06-13 11:55:00,45.58,45.63,45.58,45.59,2300.0,36.7767,36.817,36.7767,36.7848,2300.0
2014-06-13 12:00:00,45.59,45.64,45.58,45.63,1100.0,36.7848,36.8251,36.7767,36.817,1100.0
2014-06-13 12:05:00,45.64,45.64,45.64,45.64,300.0,36.8251,36.8251,36.8251,36.8251,300.0
2014-06-13 12:10:00,45.63,45.64,45.63,45.63,500.0,36.817,36.8251,36.817,36.817,500.0
2014-06-13 12:15:00,45.64,45.67,45.64,45.67,1400.0,36.8251,36.8493,36.8251,36.8493,1400.0
2014-06-13 12:20:00,45.68,45.71,45.68,45.68,3100.0,36.8574,36.8816,36.8574,36.8574,3100.0
2014-06-13 12:25:00,45.67,45.69,45.67,45.68,2300.0,36.8493,36.8654,36.8493,36.8574,2300.0
2014-06-13 12:30:00,45.67,45.68,45.67,45.67,1200.0,36.8493,36.8574,36.8493,36.8493,1200.0
2014-06-13 12:35:00,45.67,45.67,45.66,45.66,1100.0,36.8493,36.8493,36.8412,36.8412,1100.0
2014-06-13 12:40:00,45.65,45.67,45.65,45.67,1300.0,36.8332,36.8493,36.8332,36.8493,1300.0
2014-06-13 12:45:00,45.67,45.7,45.67,45.7,1400.0,36.8493,36.8735,36.8493,36.8735,1400.0
2014-06-13 12:50:00,45.69,45.72,45.68,45.72,2000.0,36.8654,36.8897,36.8574,36.8897,2000.0
2014-06-13 12:55:00,45.73,45.73,45.72,45.73,500.0,36.8977,36.8977,36.8897,36.8977,500.0
2014-06-13 13:00:00,45.72,45.74,45.72,45.73,1000.0,36.8897,36.9058,36.8897,36.8977,1000.0
2014-06-13 13:05:00,45.73,45.73,45.72,45.72,1200.0,36.8977,36.8977,36.8897,36.8897,1200.0
2014-06-13 13:10:00,45.72,45.72,45.68,45.68,5300.0,36.8897,36.8897,36.8574,36.8574,5300.0
2014-06-13 13:15:00,45.68,45.68,45.66,45.67,1800.0,36.8574,36.8574,36.8412,36.8493,1800.0
2014-06-13 13:20:00,45.67,45.67,45.65,45.65,1000.0,36.8493,36.8493,36.8332,36.8332,1000.0
2014-06-13 13:25:00,45.65,45.66,45.65,45.66,1800.0,36.8332,36.8412,36.8332,36.8412,1800.0
2014-06-13 13:30:00,45.66,45.66,45.64,45.64,1100.0,36.8412,36.8412,36.8251,36.8251,1100.0
2014-06-13 13:35:00,45.63,45.67,45.63,45.67,2000.0,36.817,36.8493,36.817,36.8493,2000.0
2014-06-13 13:40:00,45.67,45.71,45.67,45.71,2100.0,36.8493,36.8816,36.8493,36.8816,2100.0
2014-06-13 13:45:00,45.71,45.72,45.69,45.7,1600.0,36.8816,36.8897,36.8654,36.8735,1600.0
2014-06-13 13:50:00,45.69,45.73,45.69,45.73,1800.0,36.8654,36.8977,36.8654,36.8977,1800.0
2014-06-13 13:55:00,45.72,45.72,45.7,45.7,2600.0,36.8897,36.8897,36.8735,36.8735,2600.0
2014-06-13 14:00:00,45.7,45.7,45.69,45.69,500.0,36.8735,36.8735,36.8654,36.8654,500.0
2014-06-13 14:05:00,45.69,45.7,45.69,45.69,2500.0,36.8654,36.8735,36.8654,36.8654,2500.0
2014-06-13 14:10:00,45.7,45.7,45.68,45.68,1300.0,36.8735,36.8735,36.8574,36.8574,1300.0
2014-06-13 14:15:00,45.67,45.71,45.66,45.7,3900.0,36.8493,36.8816,36.8412,36.8735,3900.0
2014-06-13 14:20:00,45.7,45.7,45.68,45.68,2000.0,36.8735,36.8735,36.8574,36.8574,2000.0
2014-06-13 14:25:00,45.67,45.67,45.64,45.65,4500.0,36.8493,36.8493,36.8251,36.8332,4500.0
2014-06-13 14:30:00,45.64,45.64,45.59,45.59,19800.0,36.8251,36.8251,36.7848,36.7848,19800.0
2014-06-13 14:35:00,45.59,45.59,45.54,45.54,5900.0,36.7848,36.7848,36.7444,36.7444,5900.0
2014-06-13 14:40:00,45.53,45.55,45.53,45.54,2300.0,36.7363,36.7525,36.7363,36.7444,2300.0
2014-06-13 14:45:00,45.54,45.55,45.53,45.53,3800.0,36.7444,36.7525,36.7363,36.7363,3800.0
2014-06-13 14:50:00,45.52,45.52,45.5,45.51,8500.0,36.7283,36.7283,36.7121,36.7202,8500.0
2014-06-13 14:55:00,45.5,45.51,45.48,45.48,4800.0,36.7121,36.7202,36.696,36.696,4800.0
2014-06-13 15:00:00,45.49,45.49,45.47,45.48,9800.0,36.7041,36.7041,36.6879,36.696,9800.0
2014-06-13 15:05:00,45.48,45.55,45.48,45.55,6600.0,36.696,36.7525,36.696,36.7525,6600.0
2014-06-13 15:10:00,45.54,45.54,45.5,45.5,6400.0,36.7444,36.7444,36.7121,36.7121,6400.0
2014-06-13 15:15:00,45.5,45.5,45.46,45.47,8900.0,36.7121,36.7121,36.6799,36.6879,8900.0
2014-06-13 15:20:00,45.47,45.47,45.44,45.45,12100.0,36.6879,36.6879,36.6637,36.6718,12100.0
2014-06-13 15:25:00,45.45,45.46,45.42,45.42,11900.0,36.6718,36.6799,36.6476,36.6476,11900.0
2014-06-13 15:30:00,45.42,45.43,45.37,45.37,18500.0,36.6476,36.6557,36.6073,36.6073,18500.0
2014-06-13 15:35:00,45.38,45.44,45.38,45.42,15900.0,36.6153,36.6637,36.6153,36.6476,15900.0
2014-06-13 15:40:00,45.42,45.43,45.37,45.38,15600.0,36.6476,36.6557,36.6073,36.6153,15600.0
2014-06-13 15:45:00,45.37,45.37,45.33,45.34,29900.0,36.6073,36.6073,36.575,36.583,29900.0
2014-06-13 15:50:00,45.34,45.4,45.34,45.4,21500.0,36.583,36.6315,36.583,36.6315,21500.0
2014-06-13 15:55:00,45.39,45.45,45.37,45.45,38700.0,36.6234,36.6718,36.6073,36.6718,38700.0
2014-06-16 09:30:00,45.48,45.5,45.24,45.25,22800.0,36.696,36.7121,36.5024,36.5104,22800.0
2014-06-16 09:35:00,45.27,45.58,45.27,45.5,6900.0,36.5266,36.7767,36.5266,36.7121,6900.0
2014-06-16 09:40:00,45.44,45.52,45.44,45.52,6900.0,36.6637,36.7283,36.6637,36.7283,6900.0
2014-06-16 09:45:00,45.51,45.53,45.5,45.52,5500.0,36.7202,36.7363,36.7121,36.7283,5500.0
2014-06-16 09:50:00,45.52,45.55,45.5,45.54,7100.0,36.7283,36.7525,36.7121,36.7444,7100.0
2014-06-16 09:55:00,45.54,45.55,45.51,45.52,5500.0,36.7444,36.7525,36.7202,36.7283,5500.0
2014-06-16 10:00:00,45.53,45.58,45.52,45.58,7400.0,36.7363,36.7767,36.7283,36.7767,7400.0
2014-06-16 10:05:00,45.58,45.65,45.58,45.59,4300.0,36.7767,36.8332,36.7767,36.7848,4300.0
2014-06-16 10:10:00,45.58,45.64,45.58,45.63,5800.0,36.7767,36.8251,36.7767,36.817,5800.0
2014-06-16 10:15:00,45.65,45.67,45.62,45.62,2300.0,36.8332,36.8493,36.809,36.809,2300.0
2014-06-16 10:20:00,45.63,45.65,45.55,45.58,18600.0,36.817,36.8332,36.7525,36.7767,18600.0
2014-06-16 10:25:00,45.56,45.56,45.53,45.53,2600.0,36.7606,36.7606,36.7363,36.7363,2600.0
2014-06-16 10:30:00,45.53,45.59,45.52,45.56,3100.0,36.7363,36.7848,36.7283,36.7606,3100.0
2014-06-16 10:35:00,45.55,45.55,45.53,45.53,1500.0,36.7525,36.7525,36.7363,36.7363,1500.0
2014-06-16 10:40:00,45.52,45.55,45.52,45.55,2200.0,36.7283,36.7525,36.7283,36.7525,2200.0
2014-06-16 10:45:00,45.55,45.56,45.55,45.55,1900.0,36.7525,36.7606,36.7525,36.7525,1900.0
2014-06-16 10:50:00,45.54,45.56,45.53,45.53,3200.0,36.7444,36.7606,36.7363,36.7363,3200.0
2014-06-16 10:55:00,45.53,45.55,45.5,45.55,2600.0,36.7363,36.7525,36.7121,36.7525,2600.0
2014-06-16 11:00:00,45.54,45.55,45.54,45.55,1500.0,36.7444,36.7525,36.7444,36.7525,1500.0
2014-06-16 11:05:00,45.55,45.55,45.44,45.46,6200.0,36.7525,36.7525,36.6637,36.6799,6200.0
2014-06-16 11:10:00,45.46,45.49,45.46,45.49,1400.0,36.6799,36.7041,36.6799,36.7041,1400.0
2014-06-16 11:15:00,45.49,45.49,45.43,45.43,3400.0,36.7041,36.7041,36.6557,36.6557,3400.0
2014-06-16 11:20:00,45.44,45.45,45.43,45.44,2700.0,36.6637,36.6718,36.6557,36.6637,2700.0
2014-06-16 11:25:00,45.45,45.46,45.44,45.44,5400.0,36.6718,36.6799,36.6637,36.6637,5400.0
2014-06-16 11:30:00,45.44,45.44,45.38,45.39,3400.0,36.6637,36.6637,36.6153,36.6234,3400.0
2014-06-16 11:35:00,45.38,45.38,45.34,45.36,1800.0,36.6153,36.6153,36.583,36.5992,1800.0
2014-06-16 11:40:00,45.37,45.42,45.37,45.42,2700.0,36.6073,36.6476,36.6073,36.6476,2700.0
2014-06-16 11:45:00,45.41,45.43,45.41,45.43,2900.0,36.6395,36.6557,36.6395,36.6557,2900.0
2014-06-16 11:50:00,45.42,45.44,45.41,45.43,2900.0,36.6476,36.6637,36.6395,36.6557,2900.0
2014-06-16 11:55:00,45.44,45.46,45.44,45.45,600.0,36.6637,36.6799,36.6637,36.6718,600.0
2014-06-16 12:00:00,45.44,45.48,45.44,45.48,1800.0,36.6637,36.696,36.6637,36.696,1800.0
2014-06-16 12:05:00,45.48,45.52,45.48,45.52,2800.0,36.696,36.7283,36.696,36.7283,2800.0
2014-06-16 12:10:00,45.52,45.56,45.52,45.56,2600.0,36.7283,36.7606,36.7283,36.7606,2600.0
2014-06-16 12:15:00,45.56,45.59,45.55,45.57,3100.0,36.7606,36.7848,36.7525,36.7686,3100.0
2014-06-16 12:20:00,45.54,45.57,45.54,45.57,4600.0,36.7444,36.7686,36.7444,36.7686,4600.0
2014-06-16 12:25:00,45.58,45.59,45.58,45.58,2300.0,36.7767,36.7848,36.7767,36.7767,2300.0
2014-06-16 12:30:00,45.57,45.57,45.54,45.54,1900.0,36.7686,36.7686,36.7444,36.7444,1900.0
2014-06-16 12:35:00,45.53,45.53,45.51,45.51,900.0,36.7363,36.7363,36.7202,36.7202,900.0
2014-06-16 12:40:00,45.53,45.54,45.53,45.54,1000.0,36.7363,36.7444,36.7363,36.7444,1000.0
2014-06-16 12:45:00,45.53,45.54,45.53,45.54,2200.0,36.7363,36.7444,36.7363,36.7444,2200.0
2014-06-16 12:50:00,45.54,45.55,45.54,45.54,4100.0,36.7444,36.7525,36.7444,36.7444,4100.0
2014-06-16 12:55:00,45.53,45.54,45.53,45.54,1000.0,36.7363,36.7444,36.7363,36.7444,1000.0
2014-06-16 13:00:00,45.53,45.53,45.5,45.53,2700.0,36.7363,36.7363,36.7121,36.7363,2700.0
2014-06-16 13:05:00,45.54,45.55,45.52,45.52,4000.0,36.7444,36.7525,36.7283,36.7283,4000.0
2014-06-16 13:10:00,45.52,45.52,45.5,45.51,1900.0,36.7283,36.7283,36.7121,36.7202,1900.0
2014-06-16 13:15:00,45.52,45.53,45.52,45.53,2700.0,36.7283,36.7363,36.7283,36.7363,2700.0
2014-06-16 13:20:00,45.53,45.55,45.53,45.53,3200.0,36.7363,36.7525,36.7363,36.7363,3200.0
2014-06-16 13:25:00,45.53,45.54,45.53,45.54,600.0,36.7363,36.7444,36.7363,36.7444,600.0
2014-06-16 13:30:00,45.54,45.54,45.53,45.53,1700.0,36.7444,36.7444,36.7363,36.7363,1700.0
2014-06-16 13:35:00,45.53,45.55,45.52,45.52,4900.0,36.7363,36.7525,36.7283,36.7283,4900.0
2014-06-16 13:40:00,45.51,45.52,45.5,45.52,4100.0,36.7202,36.7283,36.7121,36.7283,4100.0
2014-06-16 13:45:00,45.52,45.52,45.51,45.52,4400.0,36.7283,36.7283,36.7202,36.7283,4400.0
2014-06-16 13:50:00,45.52,45.53,45.51,45.51,7900.0,36.7283,36.7363,36.7202,36.7202,7900.0
2014-06-16 13:55:00,45.51,45.51,45.48,45.5,5300.0,36.7202,36.7202,36.696,36.7121,5300.0
2014-06-16 14:00:00,45.51,45.53,45.51,45.53,1000.0,36.7202,36.7363,36.7202,36.7363,1000.0
2014-06-16 14:05:00,45.53,45.54,45.53,45.53,4900.0,36.7363,36.7444,36.7363,36.7363,4900.0
2014-06-16 14:10:00,45.53,45.55,45.53,45.54,6400.0,36.7363,36.7525,36.7363,36.7444,6400.0
2014-06-16 14:15:00,45.53,45.54,45.51,45.51,7000.0,36.7363,36.7444,36.7202,36.7202,7000.0
2014-06-16 14:20:00,45.51,45.57,45.51,45.57,21300.0,36.7202,36.7686,36.7202,36.7686,21300.0
2014-06-16 14:25:00,45.57,45.57,45.54,45.54,3700.0,36.7686,36.7686,36.7444,36.7444,3700.0
2014-06-16 14:30:00,45.54,45.55,45.53,45.53,8200.0,36.7444,36.7525,36.7363,36.7363,8200.0
2014-06-16 14:35:00,45.52,45.54,45.52,45.54,2500.0,36.7283,36.7444,36.7283,36.7444,2500.0
2014-06-16 14:40:00,45.53,45.55,45.53,45.55,2400.0,36.7363,36.7525,36.7363,36.7525,2400.0
2014-06-16 14:45:00,45.54,45.55,45.54,45.55,2400.0,36.7444,36.7525,36.7444,36.7525,2400.0
2014-06-16 14:50:00,45.55,45.55,45.53,45.53,4900.0,36.7525,36.7525,36.7363,36.7363,4900.0
2014-06-16 14:55:00,45.52,45.53,45.47,45.48,6100.0,36.7283,36.7363,36.6879,36.696,6100.0
2014-06-16 15:00:00,45.48,45.48,45.47,45.47,1800.0,36.696,36.696,36.6879,36.6879,1800.0
2014-06-16 15:05:00,45.48,45.49,45.47,45.49,5200.0,36.696,36.7041,36.6879,36.7041,5200.0
2014-06-16 15:10:00,45.48,45.49,45.46,45.46,9600.0,36.696,36.7041,36.6799,36.6799,9600.0
2014-06-16 15:15:00,45.45,45.46,45.44,45.45,10600.0,36.6718,36.6799,36.6637,36.6718,10600.0
2014-06-16 15:20:00,45.45,45.48,45.45,45.46,10500.0,36.6718,36.696,36.6718,36.6799,10500.0
2014-06-16 15:25:00,45.46,45.49,45.46,45.48,4100.0,36.6799,36.7041,36.6799,36.696,4100.0
2014-06-16 15:30:00,45.48,45.51,45.48,45.51,7300.0,36.696,36.7202,36.696,36.7202,7300.0
2014-06-16 15:35:00,45.51,45.51,45.5,45.51,8000.0,36.7202,36.7202,36.7121,36.7202,8000.0
2014-06-16 15:40:00,45.51,45.51,45.5,45.51,6900.0,36.7202,36.7202,36.7121,36.7202,6900.0
2014-06-16 15:45:00,45.51,45.53,45.51,45.52,16900.0,36.7202,36.7363,36.7202,36.7283,16900.0
2014-06-16 15:50:00,45.53,45.56,45.52,45.55,19500.0,36.7363,36.7606,36.7283,36.7525,19500.0
2014-06-16 15:55:00,45.56,45.56,45.55,45.56,29200.0,36.7606,36.7606,36.7525,36.7606,29200.0
2014-06-17 09:30:00,45.57,45.57,45.3,45.39,19000.0,36.7686,36.7686,36.5508,36.6234,19000.0
2014-06-17 09:35:00,45.38,45.53,45.38,45.46,18800.0,36.6153,36.7363,36.6153,36.6799,18800.0
2014-06-17 09:40:00,45.49,45.51,45.43,45.5,8900.0,36.7041,36.7202,36.6557,36.7121,8900.0
2014-06-17 09:45:00,45.49,45.59,45.47,45.59,20900.0,36.7041,36.7848,36.6879,36.7848,20900.0
2014-06-17 09:50:00,45.59,45.78,45.59,45.74,10300.0,36.7848,36.9381,36.7848,36.9058,10300.0
2014-06-17 09:55:00,45.75,45.83,45.72,45.79,8100.0,36.9139,36.9784,36.8897,36.9461,8100.0
2014-06-17 10:00:00,45.83,45.88,45.76,45.76,16500.0,36.9784,37.0188,36.9219,36.9219,16500.0
2014-06-17 10:05:00,45.75,45.86,45.71,45.86,8600.0,36.9139,37.0026,36.8816,37.0026,8600.0
2014-06-17 10:10:00,45.86,45.88,45.8,45.8,10900.0,37.0026,37.0188,36.9542,36.9542,10900.0
2014-06-17 10:15:00,45.8,45.83,45.75,45.75,7900.0,36.9542,36.9784,36.9139,36.9139,7900.0
2014-06-17 10:20:00,45.76,45.79,45.76,45.77,6200.0,36.9219,36.9461,36.9219,36.93,6200.0
2014-06-17 10:25:00,45.79,45.8,45.73,45.74,15500.0,36.9461,36.9542,36.8977,36.9058,15500.0
2014-06-17 10:30:00,45.74,45.74,45.65,45.65,2800.0,36.9058,36.9058,36.8332,36.8332,2800.0
2014-06-17 10:35:00,45.66,45.68,45.65,45.68,3900.0,36.8412,36.8574,36.8332,36.8574,3900.0
2014-06-17 10:40:00,45.68,45.68,45.65,45.65,1700.0,36.8574,36.8574,36.8332,36.8332,1700.0
2014-06-17 10:45:00,45.66,45.66,45.61,45.63,3500.0,36.8412,36.8412,36.8009,36.817,3500.0
2014-06-17 10:50:00,45.63,45.68,45.6,45.68,4800.0,36.817,36.8574,36.7928,36.8574,4800.0
2014-06-17 10:55:00,45.69,45.81,45.68,45.81,7700.0,36.8654,36.9623,36.8574,36.9623,7700.0
2014-06-17 11:00:00,45.8,45.82,45.79,45.81,3300.0,36.9542,36.9703,36.9461,36.9623,3300.0
2014-06-17 11:05:00,45.83,45.83,45.77,45.77,5600.0,36.9784,36.9784,36.93,36.93,5600.0
2014-06-17 11:10:00,45.76,45.83,45.76,45.82,6700.0,36.9219,36.9784,36.9219,36.9703,6700.0
2014-06-17 11:15:00,45.81,45.86,45.81,45.86,3600.0,36.9623,37.0026,36.9623,37.0026,3600.0
2014-06-17 11:20:00,45.86,45.94,45.86,45.93,8200.0,37.0026,37.0672,37.0026,37.0591,8200.0
2014-06-17 11:25:00,45.93,45.94,45.91,45.93,6100.0,37.0591,37.0672,37.043,37.0591,6100.0
2014-06-17 11:30:00,45.93,45.98,45.93,45.98,6600.0,37.0591,37.0994,37.0591,37.0994,6600.0
2014-06-17 11:35:00,45.99,46.02,45.99,46.0,18500.0,37.1075,37.1317,37.1075,37.1156,18500.0
2014-06-17 11:40:00,46.0,46.01,45.94,45.95,5600.0,37.1156,37.1236,37.0672,37.0752,5600.0
2014-06-17 11:45:00,45.97,46.02,45.97,46.0,7000.0,37.0914,37.1317,37.0914,37.1156,7000.0
2014-06-17 11:50:00,46.02,46.02,46.01,46.02,2500.0,37.1317,37.1317,37.1236,37.1317,2500.0
2014-06-17 11:55:00,46.02,46.05,46.02,46.05,7700.0,37.1317,37.1559,37.1317,37.1559,7700.0
2014-06-17 12:00:00,46.05,46.05,46.02,46.04,6400.0,37.1559,37.1559,37.1317,37.1478,6400.0
2014-06-17 12:05:00,46.03,46.04,46.01,46.02,4400.0,37.1398,37.1478,37.1236,37.1317,4400.0
2014-06-17 12:10:00,46.01,46.04,46.01,46.02,6800.0,37.1236,37.1478,37.1236,37.1317,6800.0
2014-06-17 12:15:00,46.01,46.02,46.01,46.01,3600.0,37.1236,37.1317,37.1236,37.1236,3600.0
2014-06-17 12:20:00,46.01,46.03,46.01,46.02,4100.0,37.1236,37.1398,37.1236,37.1317,4100.0
2014-06-17 12:25:00,46.02,46.03,45.99,45.99,8300.0,37.1317,37.1398,37.1075,37.1075,8300.0
2014-06-17 12:30:00,45.99,46.01,45.99,46.01,2300.0,37.1075,37.1236,37.1075,37.1236,2300.0
2014-06-17 12:35:00,46.01,46.08,46.01,46.08,5800.0,37.1236,37.1801,37.1236,37.1801,5800.0
2014-06-17 12:40:00,46.08,46.09,46.06,46.09,4400.0,37.1801,37.1882,37.164,37.1882,4400.0
2014-06-17 12:45:00,46.09,46.09,46.06,46.07,4400.0,37.1882,37.1882,37.164,37.1721,4400.0
2014-06-17 12:50:00,46.07,46.07,46.01,46.01,24500.0,37.1721,37.1721,37.1236,37.1236,24500.0
2014-06-17 12:55:00,46.02,46.02,45.96,45.96,14400.0,37.1317,37.1317,37.0833,37.0833,14400.0
2014-06-17 13:00:00,45.97,45.98,45.96,45.96,4800.0,37.0914,37.0994,37.0833,37.0833,4800.0
2014-06-17 13:05:00,45.95,45.96,45.93,45.93,6300.0,37.0752,37.0833,37.0591,37.0591,6300.0
2014-06-17 13:10:00,45.93,45.94,45.93,45.93,4400.0,37.0591,37.0672,37.0591,37.0591,4400.0
2014-06-17 13:15:00,45.93,45.94,45.93,45.93,4000.0,37.0591,37.0672,37.0591,37.0591,4000.0
2014-06-17 13:20:00,45.94,45.94,45.9,45.9,3900.0,37.0672,37.0672,37.0349,37.0349,3900.0
2014-06-17 13:25:00,45.9,45.9,45.86,45.86,4100.0,37.0349,37.0349,37.0026,37.0026,4100.0
2014-06-17 13:30:00,45.86,45.91,45.86,45.89,6600.0,37.0026,37.043,37.0026,37.0268,6600.0
2014-06-17 13:35:00,45.89,45.9,45.85,45.85,5400.0,37.0268,37.0349,36.9945,36.9945,5400.0
2014-06-17 13:40:00,45.85,45.86,45.83,45.85,6000.0,36.9945,37.0026,36.9784,36.9945,6000.0
2014-06-17 13:45:00,45.85,45.85,45.8,45.82,7900.0,36.9945,36.9945,36.9542,36.9703,7900.0
2014-06-17 13:50:00,45.81,45.84,45.81,45.82,5000.0,36.9623,36.9865,36.9623,36.9703,5000.0
2014-06-17 13:55:00,45.83,45.9,45.83,45.89,5000.0,36.9784,37.0349,36.9784,37.0268,5000.0
2014-06-17 14:00:00,45.88,45.88,45.82,45.82,3700.0,37.0188,37.0188,36.9703,36.9703,3700.0
2014-06-17 14:05:00,45.83,45.83,45.81,45.83,2400.0,36.9784,36.9784,36.9623,36.9784,2400.0
2014-06-17 14:10:00,45.84,45.87,45.84,45.85,4000.0,36.9865,37.0107,36.9865,36.9945,4000.0
2014-06-17 14:15:00,45.85,45.87,45.85,45.87,2100.0,36.9945,37.0107,36.9945,37.0107,2100.0
2014-06-17 14:20:00,45.88,45.95,45.88,45.95,10900.0,37.0188,37.0752,37.0188,37.0752,10900.0
2014-06-17 14:25:00,45.95,45.97,45.94,45.94,4200.0,37.0752,37.0914,37.0672,37.0672,4200.0
2014-06-17 14:30:00,45.93,45.97,45.93,45.96,4500.0,37.0591,37.0914,37.0591,37.0833,4500.0
2014-06-17 14:35:00,45.95,45.98,45.95,45.98,4100.0,37.0752,37.0994,37.0752,37.0994,4100.0
2014-06-17 14:40:00,45.98,45.99,45.95,45.95,3700.0,37.0994,37.1075,37.0752,37.0752,3700.0
2014-06-17 14:45:00,45.95,46.02,45.95,46.02,8000.0,37.0752,37.1317,37.0752,37.1317,8000.0
2014-06-17 14:50:00,46.01,46.04,46.01,46.03,3900.0,37.1236,37.1478,37.1236,37.1398,3900.0
2014-06-17 14:55:00,46.03,46.03,45.98,46.01,8400.0,37.1398,37.1398,37.0994,37.1236,8400.0
2014-06-17 15:00:00,46.02,46.02,45.96,45.98,6600.0,37.1317,37.1317,37.0833,37.0994,6600.0
2014-06-17 15:05:00,45.98,45.99,45.92,45.95,7000.0,37.0994,37.1075,37.051,37.0752,7000.0
2014-06-17 15:10:00,45.95,45.95,45.9,45.9,5600.0,37.0752,37.0752,37.0349,37.0349,5600.0
2014-06-17 15:15:00,45.9,45.92,45.89,45.91,7900.0,37.0349,37.051,37.0268,37.043,7900.0
2014-06-17 15:20:00,45.92,45.92,45.84,45.84,6700.0,37.051,37.051,36.9865,36.9865,6700.0
2014-06-17 15:25:00,45.84,45.85,45.83,45.84,8300.0,36.9865,36.9945,36.9784,36.9865,8300.0
2014-06-17 15:30:00,45.85,45.88,45.85,45.88,6000.0,36.9945,37.0188,36.9945,37.0188,6000.0
2014-06-17 15:35:00,45.88,45.88,45.85,45.85,5400.0,37.0188,37.0188,36.9945,36.9945,5400.0
2014-06-17 15:40:00,45.85,45.89,45.85,45.87,6700.0,36.9945,37.0268,36.9945,37.0107,6700.0
2014-06-17 15:45:00,45.88,45.88,45.84,45.85,10200.0,37.0188,37.0188,36.9865,36.9945,10200.0
2014-06-17 15:50:00,45.86,45.86,45.82,45.85,15200.0,37.0026,37.0026,36.9703,36.9945,15200.0
2014-06-17 15:55:00,45.85,45.95,45.85,45.95,80400.0,36.9945,37.0752,36.9945,37.0752,80400.0
2014-06-18 09:30:00,45.92,45.96,45.79,45.81,18100.0,37.051,37.0833,36.9461,36.9623,18100.0
2014-06-18 09:35:00,45.8,45.91,45.8,45.91,2100.0,36.9542,37.043,36.9542,37.043,2100.0
2014-06-18 09:40:00,45.93,45.98,45.91,45.94,2700.0,37.0591,37.0994,37.043,37.0672,2700.0
2014-06-18 09:45:00,45.89,45.95,45.89,45.89,3700.0,37.0268,37.0752,37.0268,37.0268,3700.0
2014-06-18 09:50:00,45.89,45.92,45.89,45.89,2700.0,37.0268,37.051,37.0268,37.0268,2700.0
2014-06-18 09:55:00,45.9,46.0,45.87,45.99,8500.0,37.0349,37.1156,37.0107,37.1075,8500.0
2014-06-18 10:00:00,45.98,46.05,45.98,46.04,4500.0,37.0994,37.1559,37.0994,37.1478,4500.0
2014-06-18 10:05:00,46.04,46.08,46.0,46.03,3900.0,37.1478,37.1801,37.1156,37.1398,3900.0
2014-06-18 10:10:00,46.03,46.08,46.01,46.05,2100.0,37.1398,37.1801,37.1236,37.1559,2100.0
2014-06-18 10:15:00,46.06,46.12,46.06,46.11,1700.0,37.164,37.2124,37.164,37.2043,1700.0
2014-06-18 10:20:00,46.12,46.13,46.05,46.09,4200.0,37.2124,37.2205,37.1559,37.1882,4200.0
2014-06-18 10:25:00,46.08,46.1,46.06,46.1,3300.0,37.1801,37.1963,37.164,37.1963,3300.0
2014-06-18 10:30:00,46.11,46.16,46.11,46.15,4200.0,37.2043,37.2447,37.2043,37.2366,4200.0
2014-06-18 10:35:00,46.15,46.18,46.15,46.18,1300.0,37.2366,37.2608,37.2366,37.2608,1300.0
2014-06-18 10:40:00,46.17,46.17,46.16,46.17,5200.0,37.2527,37.2527,37.2447,37.2527,5200.0
2014-06-18 10:45:00,46.16,46.2,46.16,46.16,12100.0,37.2447,37.2769,37.2447,37.2447,12100.0
2014-06-18 10:50:00,46.15,46.16,46.11,46.11,5000.0,37.2366,37.2447,37.2043,37.2043,5000.0
2014-06-18 10:55:00,46.1,46.1,46.06,46.06,1900.0,37.1963,37.1963,37.164,37.164,1900.0
2014-06-18 11:00:00,46.03,46.1,46.03,46.08,6700.0,37.1398,37.1963,37.1398,37.1801,6700.0
2014-06-18 11:05:00,46.09,46.11,46.09,46.11,1200.0,37.1882,37.2043,37.1882,37.2043,1200.0
2014-06-18 11:10:00,46.13,46.16,46.13,46.15,2900.0,37.2205,37.2447,37.2205,37.2366,2900.0
2014-06-18 11:15:00,46.14,46.18,46.14,46.16,3800.0,37.2285,37.2608,37.2285,37.2447,3800.0
2014-06-18 11:20:00,46.16,46.21,46.16,46.17,4900.0,37.2447,37.285,37.2447,37.2527,4900.0
2014-06-18 11:25:00,46.17,46.2,46.17,46.2,1200.0,37.2527,37.2769,37.2527,37.2769,1200.0
2014-06-18 11:30:00,46.2,46.23,46.19,46.19,4000.0,37.2769,37.3012,37.2689,37.2689,4000.0
2014-06-18 11:35:00,46.19,46.22,46.16,46.16,3400.0,37.2689,37.2931,37.2447,37.2447,3400.0
2014-06-18 11:40:00,46.16,46.18,46.16,46.18,2700.0,37.2447,37.2608,37.2447,37.2608,2700.0
2014-06-18 11:45:00,46.18,46.22,46.18,46.22,1400.0,37.2608,37.2931,37.2608,37.2931,1400.0
2014-06-18 11:50:00,46.21,46.21,46.21,46.21,700.0,37.285,37.285,37.285,37.285,700.0
2014-06-18 11:55:00,46.2,46.2,46.19,46.19,1800.0,37.2769,37.2769,37.2689,37.2689,1800.0
2014-06-18 12:00:00,46.18,46.19,46.17,46.17,2000.0,37.2608,37.2689,37.2527,37.2527,2000.0
2014-06-18 12:05:00,46.17,46.21,46.17,46.2,3700.0,37.2527,37.285,37.2527,37.2769,3700.0
2014-06-18 12:10:00,46.2,46.21,46.2,46.2,2500.0,37.2769,37.285,37.2769,37.2769,2500.0
2014-06-18 12:15:00,46.2,46.2,46.18,46.18,2700.0,37.2769,37.2769,37.2608,37.2608,2700.0
2014-06-18 12:20:00,46.17,46.17,46.15,46.15,3400.0,37.2527,37.2527,37.2366,37.2366,3400.0
2014-06-18 12:25:00,46.17,46.17,46.14,46.15,3000.0,37.2527,37.2527,37.2285,37.2366,3000.0
2014-06-18 12:30:00,46.16,46.18,46.16,46.17,700.0,37.2447,37.2608,37.2447,37.2527,700.0
2014-06-18 12:35:00,46.17,46.2,46.17,46.2,2300.0,37.2527,37.2769,37.2527,37.2769,2300.0
2014-06-18 12:40:00,46.19,46.2,46.19,46.2,1300.0,37.2689,37.2769,37.2689,37.2769,1300.0
2014-06-18 12:45:00,46.2,46.24,46.2,46.24,3600.0,37.2769,37.3092,37.2769,37.3092,3600.0
2014-06-18 12:50:00,46.24,46.28,46.24,46.27,15900.0,37.3092,37.3415,37.3092,37.3334,15900.0
2014-06-18 12:55:00,46.27,46.28,46.27,46.27,2200.0,37.3334,37.3415,37.3334,37.3334,2200.0
2014-06-18 13:00:00,46.26,46.26,46.23,46.23,3000.0,37.3254,37.3254,37.3012,37.3012,3000.0
2014-06-18 13:05:00,46.23,46.23,46.22,46.22,1200.0,37.3012,37.3012,37.2931,37.2931,1200.0
2014-06-18 13:10:00,46.22,46.23,46.22,46.22,1500.0,37.2931,37.3012,37.2931,37.2931,1500.0
2014-06-18 13:15:00,46.23,46.23,46.18,46.18,2200.0,37.3012,37.3012,37.2608,37.2608,2200.0
2014-06-18 13:20:00,46.19,46.21,46.19,46.19,4500.0,37.2689,37.285,37.2689,37.2689,4500.0
2014-06-18 13:25:00,46.2,46.2,46.2,46.2,1900.0,37.2769,37.2769,37.2769,37.2769,1900.0
2014-06-18 13:30:00,46.19,46.19,46.15,46.16,5200.0,37.2689,37.2689,37.2366,37.2447,5200.0
2014-06-18 13:35:00,46.16,46.16,46.12,46.12,1900.0,37.2447,37.2447,37.2124,37.2124,1900.0
2014-06-18 13:40:00,46.11,46.12,46.08,46.09,3800.0,37.2043,37.2124,37.1801,37.1882,3800.0
2014-06-18 13:45:00,46.09,46.09,46.08,46.08,2300.0,37.1882,37.1882,37.1801,37.1801,2300.0
2014-06-18 13:50:00,46.08,46.12,46.08,46.12,5500.0,37.1801,37.2124,37.1801,37.2124,5500.0
2014-06-18 13:55:00,46.11,46.14,46.11,46.13,2100.0,37.2043,37.2285,37.2043,37.2205,2100.0
2014-06-18 14:00:00,46.12,46.19,46.09,46.15,7400.0,37.2124,37.2689,37.1882,37.2366,7400.0
2014-06-18 14:05:00,46.14,46.2,46.08,46.2,8200.0,37.2285,37.2769,37.1801,37.2769,8200.0
2014-06-18 14:10:00,46.2,46.24,46.2,46.22,3300.0,37.2769,37.3092,37.2769,37.2931,3300.0
2014-06-18 14:15:00,46.23,46.25,46.23,46.25,3000.0,37.3012,37.3173,37.3012,37.3173,3000.0
2014-06-18 14:20:00,46.27,46.32,46.27,46.3,7200.0,37.3334,37.3738,37.3334,37.3576,7200.0
2014-06-18 14:25:00,46.31,46.32,46.31,46.32,2400.0,37.3657,37.3738,37.3657,37.3738,2400.0
2014-06-18 14:30:00,46.32,46.39,46.28,46.28,10100.0,37.3738,37.4302,37.3415,37.3415,10100.0
2014-06-18 14:35:00,46.29,46.3,46.27,46.29,3000.0,37.3496,37.3576,37.3334,37.3496,3000.0
2014-06-18 14:40:00,46.29,46.29,46.27,46.28,3500.0,37.3496,37.3496,37.3334,37.3415,3500.0
2014-06-18 14:45:00,46.28,46.31,46.28,46.31,4300.0,37.3415,37.3657,37.3415,37.3657,4300.0
2014-06-18 14:50:00,46.31,46.33,46.3,46.33,7200.0,37.3657,37.3818,37.3576,37.3818,7200.0
2014-06-18 14:55:00,46.33,46.38,46.33,46.35,8000.0,37.3818,37.4222,37.3818,37.398,8000.0
2014-06-18 15:00:00,46.35,46.41,46.33,46.39,8600.0,37.398,37.4464,37.3818,37.4302,8600.0
2014-06-18 15:05:00,46.4,46.46,46.4,46.44,5000.0,37.4383,37.4867,37.4383,37.4706,5000.0
2014-06-18 15:10:00,46.44,46.44,46.37,46.38,5600.0,37.4706,37.4706,37.4141,37.4222,5600.0
2014-06-18 15:15:00,46.38,46.42,46.34,46.4,19100.0,37.4222,37.4545,37.3899,37.4383,19100.0
2014-06-18 15:20:00,46.41,46.42,46.4,46.4,4200.0,37.4464,37.4545,37.4383,37.4383,4200.0
2014-06-18 15:25:00,46.4,46.41,46.34,46.4,21900.0,37.4383,37.4464,37.3899,37.4383,21900.0
2014-06-18 15:30:00,46.41,46.42,46.36,46.38,10900.0,37.4464,37.4545,37.406,37.4222,10900.0
2014-06-18 15:35:00,46.38,46.42,46.37,46.42,8000.0,37.4222,37.4545,37.4141,37.4545,8000.0
2014-06-18 15:40:00,46.41,46.5,46.41,46.48,12900.0,37.4464,37.519,37.4464,37.5029,12900.0
2014-06-18 15:45:00,46.46,46.47,46.42,46.43,21900.0,37.4867,37.4948,37.4545,37.4625,21900.0
2014-06-18 15:50:00,46.43,46.44,46.42,46.44,17800.0,37.4625,37.4706,37.4545,37.4706,17800.0
2014-06-18 15:55:00,46.44,46.46,46.39,46.41,53600.0,37.4706,37.4867,37.4302,37.4464,53600.0
2014-06-19 09:30:00,46.45,46.45,46.14,46.36,8200.0,37.4787,37.4787,37.2285,37.406,8200.0
2014-06-19 09:35:00,46.31,46.36,46.28,46.35,4700.0,37.3657,37.406,37.3415,37.398,4700.0
2014-06-19 09:40:00,46.36,46.43,46.36,46.39,3500.0,37.406,37.4625,37.406,37.4302,3500.0
2014-06-19 09:45:00,46.38,46.41,46.35,46.4,6400.0,37.4222,37.4464,37.398,37.4383,6400.0
2014-06-19 09:50:00,46.38,46.38,46.31,46.34,2000.0,37.4222,37.4222,37.3657,37.3899,2000.0
2014-06-19 09:55:00,46.35,46.35,46.28,46.28,700.0,37.398,37.398,37.3415,37.3415,700.0
2014-06-19 10:00:00,46.29,46.43,46.29,46.36,10900.0,37.3496,37.4625,37.3496,37.406,10900.0
2014-06-19 10:05:00,46.35,46.41,46.31,46.39,13200.0,37.398,37.4464,37.3657,37.4302,13200.0
2014-06-19 10:10:00,46.41,46.46,46.34,46.38,2600.0,37.4464,37.4867,37.3899,37.4222,2600.0
2014-06-19 10:15:00,46.38,46.4,46.34,46.35,1900.0,37.4222,37.4383,37.3899,37.398,1900.0
2014-06-19 10:20:00,46.36,46.38,46.32,46.33,1900.0,37.406,37.4222,37.3738,37.3818,1900.0
2014-06-19 10:25:00,46.32,46.34,46.31,46.34,1300.0,37.3738,37.3899,37.3657,37.3899,1300.0
2014-06-19 10:30:00,46.36,46.36,46.32,46.33,1300.0,37.406,37.406,37.3738,37.3818,1300.0
2014-06-19 10:35:00,46.34,46.36,46.32,46.33,3600.0,37.3899,37.406,37.3738,37.3818,3600.0
2014-06-19 10:40:00,46.34,46.4,46.34,46.4,2100.0,37.3899,37.4383,37.3899,37.4383,2100.0
2014-06-19 10:45:00,46.4,46.43,46.39,46.39,4600.0,37.4383,37.4625,37.4302,37.4302,4600.0
2014-06-19 10:50:00,46.39,46.39,46.3,46.31,4200.0,37.4302,37.4302,37.3576,37.3657,4200.0
2014-06-19 10:55:00,46.3,46.3,46.27,46.27,3000.0,37.3576,37.3576,37.3334,37.3334,3000.0
2014-06-19 11:00:00,46.28,46.31,46.28,46.29,2200.0,37.3415,37.3657,37.3415,37.3496,2200.0
2014-06-19 11:05:00,46.3,46.3,46.26,46.26,1600.0,37.3576,37.3576,37.3254,37.3254,1600.0
2014-06-19 11:10:00,46.27,46.3,46.26,46.3,3700.0,37.3334,37.3576,37.3254,37.3576,3700.0
2014-06-19 11:15:00,46.3,46.3,46.29,46.29,4200.0,37.3576,37.3576,37.3496,37.3496,4200.0
2014-06-19 11:20:00,46.3,46.3,46.28,46.28,2900.0,37.3576,37.3576,37.3415,37.3415,2900.0
2014-06-19 11:25:00,46.27,46.3,46.26,46.27,4800.0,37.3334,37.3576,37.3254,37.3334,4800.0
2014-06-19 11:30:00,46.26,46.27,46.24,46.25,3100.0,37.3254,37.3334,37.3092,37.3173,3100.0
2014-06-19 11:35:00,46.25,46.29,46.25,46.29,3500.0,37.3173,37.3496,37.3173,37.3496,3500.0
2014-06-19 11:40:00,46.3,46.34,46.3,46.32,12000.0,37.3576,37.3899,37.3576,37.3738,12000.0
2014-06-19 11:45:00,46.32,46.34,46.32,46.34,3400.0,37.3738,37.3899,37.3738,37.3899,3400.0
2014-06-19 11:50:00,46.34,46.37,46.34,46.36,2000.0,37.3899,37.4141,37.3899,37.406,2000.0
2014-06-19 11:55:00,46.37,46.39,46.37,46.39,3400.0,37.4141,37.4302,37.4141,37.4302,3400.0
2014-06-19 12:00:00,46.4,46.4,46.39,46.39,6400.0,37.4383,37.4383,37.4302,37.4302,6400.0
2014-06-19 12:05:00,46.39,46.41,46.38,46.41,3500.0,37.4302,37.4464,37.4222,37.4464,3500.0
2014-06-19 12:10:00,46.42,46.43,46.41,46.43,1900.0,37.4545,37.4625,37.4464,37.4625,1900.0
2014-06-19 12:15:00,46.42,46.44,46.41,46.42,2000.0,37.4545,37.4706,37.4464,37.4545,2000.0
2014-06-19 12:20:00,46.4,46.4,46.4,46.4,2200.0,37.4383,37.4383,37.4383,37.4383,2200.0
2014-06-19 12:25:00,46.4,46.4,46.38,46.38,10700.0,37.4383,37.4383,37.4222,37.4222,10700.0
2014-06-19 12:30:00,46.38,46.4,46.38,46.4,2200.0,37.4222,37.4383,37.4222,37.4383,2200.0
2014-06-19 12:35:00,46.41,46.41,46.4,46.4,5400.0,37.4464,37.4464,37.4383,37.4383,5400.0
2014-06-19 12:40:00,46.4,46.4,46.4,46.4,400.0,37.4383,37.4383,37.4383,37.4383,400.0
2014-06-19 12:45:00,46.4,46.41,46.37,46.38,4000.0,37.4383,37.4464,37.4141,37.4222,4000.0
2014-06-19 12:50:00,46.37,46.37,46.34,46.34,3000.0,37.4141,37.4141,37.3899,37.3899,3000.0
2014-06-19 12:55:00,46.35,46.38,46.35,46.38,2100.0,37.398,37.4222,37.398,37.4222,2100.0
2014-06-19 13:00:00,46.37,46.38,46.36,46.36,4100.0,37.4141,37.4222,37.406,37.406,4100.0
2014-06-19 13:05:00,46.36,46.36,46.33,46.35,7500.0,37.406,37.406,37.3818,37.398,7500.0
2014-06-19 13:10:00,46.35,46.35,46.33,46.34,2400.0,37.398,37.398,37.3818,37.3899,2400.0
2014-06-19 13:15:00,46.34,46.36,46.33,46.33,2800.0,37.3899,37.406,37.3818,37.3818,2800.0
2014-06-19 13:20:00,46.33,46.34,46.33,46.33,1200.0,37.3818,37.3899,37.3818,37.3818,1200.0
2014-06-19 13:25:00,46.33,46.36,46.33,46.36,3400.0,37.3818,37.406,37.3818,37.406,3400.0
2014-06-19 13:30:00,46.36,46.36,46.33,46.33,2600.0,37.406,37.406,37.3818,37.3818,2600.0
2014-06-19 13:35:00,46.33,46.36,46.32,46.32,5300.0,37.3818,37.406,37.3738,37.3738,5300.0
2014-06-19 13:40:00,46.33,46.33,46.29,46.3,4200.0,37.3818,37.3818,37.3496,37.3576,4200.0
2014-06-19 13:45:00,46.29,46.29,46.27,46.27,4200.0,37.3496,37.3496,37.3334,37.3334,4200.0
2014-06-19 13:50:00,46.27,46.28,46.26,46.26,6400.0,37.3334,37.3415,37.3254,37.3254,6400.0
2014-06-19 13:55:00,46.26,46.26,46.22,46.24,8000.0,37.3254,37.3254,37.2931,37.3092,8000.0
2014-06-19 14:00:00,46.24,46.24,46.23,46.23,800.0,37.3092,37.3092,37.3012,37.3012,800.0
2014-06-19 14:05:00,46.23,46.23,46.17,46.17,4700.0,37.3012,37.3012,37.2527,37.2527,4700.0
2014-06-19 14:10:00,46.17,46.21,46.17,46.21,9300.0,37.2527,37.285,37.2527,37.285,9300.0
2014-06-19 14:15:00,46.22,46.22,46.21,46.21,1400.0,37.2931,37.2931,37.285,37.285,1400.0
2014-06-19 14:20:00,46.22,46.26,46.22,46.26,5300.0,37.2931,37.3254,37.2931,37.3254,5300.0
2014-06-19 14:25:00,46.26,46.26,46.21,46.21,3400.0,37.3254,37.3254,37.285,37.285,3400.0
2014-06-19 14:30:00,46.2,46.21,46.2,46.2,2000.0,37.2769,37.285,37.2769,37.2769,2000.0
2014-06-19 14:35:00,46.21,46.22,46.17,46.17,8000.0,37.285,37.2931,37.2527,37.2527,8000.0
2014-06-19 14:40:00,46.17,46.18,46.14,46.16,4800.0,37.2527,37.2608,37.2285,37.2447,4800.0
2014-06-19 14:45:00,46.16,46.16,46.15,46.16,3500.0,37.2447,37.2447,37.2366,37.2447,3500.0
2014-06-19 14:50:00,46.15,46.16,46.15,46.16,1500.0,37.2366,37.2447,37.2366,37.2447,1500.0
2014-06-19 14:55:00,46.15,46.17,46.15,46.16,3100.0,37.2366,37.2527,37.2366,37.2447,3100.0
2014-06-19 15:00:00,46.16,46.18,46.15,46.18,4000.0,37.2447,37.2608,37.2366,37.2608,4000.0
2014-06-19 15:05:00,46.17,46.2,46.17,46.2,4400.0,37.2527,37.2769,37.2527,37.2769,4400.0
2014-06-19 15:10:00,46.21,46.25,46.21,46.24,3800.0,37.285,37.3173,37.285,37.3092,3800.0
2014-06-19 15:15:00,46.25,46.26,46.24,46.25,6400.0,37.3173,37.3254,37.3092,37.3173,6400.0
2014-06-19 15:20:00,46.25,46.28,46.25,46.26,5400.0,37.3173,37.3415,37.3173,37.3254,5400.0
2014-06-19 15:25:00,46.26,46.27,46.25,46.27,3300.0,37.3254,37.3334,37.3173,37.3334,3300.0
2014-06-19 15:30:00,46.27,46.27,46.25,46.25,5300.0,37.3334,37.3334,37.3173,37.3173,5300.0
2014-06-19 15:35:00,46.24,46.25,46.2,46.2,11200.0,37.3092,37.3173,37.2769,37.2769,11200.0
2014-06-19 15:40:00,46.2,46.23,46.19,46.21,19800.0,37.2769,37.3012,37.2689,37.285,19800.0
2014-06-19 15:45:00,46.21,46.21,46.19,46.2,7800.0,37.285,37.285,37.2689,37.2769,7800.0
2014-06-19 15:50:00,46.2,46.24,46.19,46.23,14500.0,37.2769,37.3092,37.2689,37.3012,14500.0
2014-06-19 15:55:00,46.24,46.27,46.23,46.27,31900.0,37.3092,37.3334,37.3012,37.3334,31900.0
2014-06-20 09:30:00,46.14,46.21,46.14,46.19,126600.0,37.2285,37.285,37.2285,37.2689,126600.0
2014-06-20 09:35:00,46.19,46.2,46.11,46.11,9600.0,37.2689,37.2769,37.2043,37.2043,9600.0
2014-06-20 09:40:00,46.14,46.19,46.09,46.09,28700.0,37.2285,37.2689,37.1882,37.1882,28700.0
2014-06-20 09:45:00,46.06,46.12,46.06,46.07,2600.0,37.164,37.2124,37.164,37.1721,2600.0
2014-06-20 09:50:00,46.11,46.14,46.1,46.14,3700.0,37.2043,37.2285,37.1963,37.2285,3700.0
2014-06-20 09:55:00,46.14,46.14,46.08,46.11,4300.0,37.2285,37.2285,37.1801,37.2043,4300.0
2014-06-20 10:00:00,46.13,46.18,46.12,46.16,7400.0,37.2205,37.2608,37.2124,37.2447,7400.0
2014-06-20 10:05:00,46.17,46.27,46.15,46.25,21900.0,37.2527,37.3334,37.2366,37.3173,21900.0
2014-06-20 10:10:00,46.27,46.27,46.23,46.23,8600.0,37.3334,37.3334,37.3012,37.3012,8600.0
2014-06-20 10:15:00,46.23,46.27,46.23,46.24,5000.0,37.3012,37.3334,37.3012,37.3092,5000.0
2014-06-20 10:20:00,46.25,46.29,46.24,46.26,4200.0,37.3173,37.3496,37.3092,37.3254,4200.0
2014-06-20 10:25:00,46.27,46.27,46.23,46.25,7700.0,37.3334,37.3334,37.3012,37.3173,7700.0
2014-06-20 10:30:00,46.25,46.28,46.25,46.28,5000.0,37.3173,37.3415,37.3173,37.3415,5000.0
2014-06-20 10:35:00,46.28,46.32,46.27,46.32,4100.0,37.3415,37.3738,37.3334,37.3738,4100.0
2014-06-20 10:40:00,46.33,46.34,46.3,46.33,7000.0,37.3818,37.3899,37.3576,37.3818,7000.0
2014-06-20 10:45:00,46.33,46.35,46.33,46.35,3300.0,37.3818,37.398,37.3818,37.398,3300.0
2014-06-20 10:50:00,46.35,46.39,46.35,46.39,13000.0,37.398,37.4302,37.398,37.4302,13000.0
2014-06-20 10:55:00,46.4,46.54,46.4,46.54,28300.0,37.4383,37.5513,37.4383,37.5513,28300.0
2014-06-20 11:00:00,46.55,46.61,46.54,46.58,7700.0,37.5593,37.6078,37.5513,37.5836,7700.0
2014-06-20 11:05:00,46.59,46.59,46.56,46.58,3000.0,37.5916,37.5916,37.5674,37.5836,3000.0
2014-06-20 11:10:00,46.57,46.58,46.56,46.56,1800.0,37.5755,37.5836,37.5674,37.5674,1800.0
2014-06-20 11:15:00,46.55,46.55,46.52,46.52,3300.0,37.5593,37.5593,37.5351,37.5351,3300.0
2014-06-20 11:20:00,46.52,46.52,46.5,46.51,4300.0,37.5351,37.5351,37.519,37.5271,4300.0
2014-06-20 11:25:00,46.52,46.53,46.49,46.49,4900.0,37.5351,37.5432,37.5109,37.5109,4900.0
2014-06-20 11:30:00,46.49,46.5,46.47,46.47,5600.0,37.5109,37.519,37.4948,37.4948,5600.0
2014-06-20 11:35:00,46.48,46.52,46.48,46.5,5500.0,37.5029,37.5351,37.5029,37.519,5500.0
2014-06-20 11:40:00,46.52,46.52,46.49,46.5,2000.0,37.5351,37.5351,37.5109,37.519,2000.0
2014-06-20 11:45:00,46.5,46.51,46.49,46.5,1800.0,37.519,37.5271,37.5109,37.519,1800.0
2014-06-20 11:50:00,46.49,46.49,46.43,46.47,4800.0,37.5109,37.5109,37.4625,37.4948,4800.0
2014-06-20 11:55:00,46.47,46.51,46.46,46.5,4700.0,37.4948,37.5271,37.4867,37.519,4700.0
2014-06-20 12:00:00,46.5,46.52,46.5,46.5,2800.0,37.519,37.5351,37.519,37.519,2800.0
2014-06-20 12:05:00,46.5,46.5,46.44,46.44,3400.0,37.519,37.519,37.4706,37.4706,3400.0
2014-06-20 12:10:00,46.44,46.44,46.42,46.42,3900.0,37.4706,37.4706,37.4545,37.4545,3900.0
2014-06-20 12:15:00,46.42,46.42,46.39,46.39,2100.0,37.4545,37.4545,37.4302,37.4302,2100.0
2014-06-20 12:20:00,46.39,46.4,46.38,46.39,4000.0,37.4302,37.4383,37.4222,37.4302,4000.0
2014-06-20 12:25:00,46.39,46.41,46.38,46.41,2100.0,37.4302,37.4464,37.4222,37.4464,2100.0
2014-06-20 12:30:00,46.39,46.42,46.39,46.42,2300.0,37.4302,37.4545,37.4302,37.4545,2300.0
2014-06-20 12:35:00,46.43,46.44,46.39,46.39,3300.0,37.4625,37.4706,37.4302,37.4302,3300.0
2014-06-20 12:40:00,46.39,46.45,46.38,46.4,13500.0,37.4302,37.4787,37.4222,37.4383,13500.0
2014-06-20 12:45:00,46.41,46.41,46.36,46.36,2200.0,37.4464,37.4464,37.406,37.406,2200.0
2014-06-20 12:50:00,46.36,46.36,46.32,46.34,5800.0,37.406,37.406,37.3738,37.3899,5800.0
2014-06-20 12:55:00,46.35,46.35,46.35,46.35,3000.0,37.398,37.398,37.398,37.398,3000.0
2014-06-20 13:00:00,46.35,46.35,46.32,46.32,3000.0,37.398,37.398,37.3738,37.3738,3000.0
2014-06-20 13:05:00,46.32,46.32,46.31,46.31,1100.0,37.3738,37.3738,37.3657,37.3657,1100.0
2014-06-20 13:10:00,46.32,46.33,46.31,46.33,3000.0,37.3738,37.3818,37.3657,37.3818,3000.0
2014-06-20 13:15:00,46.34,46.34,46.32,46.32,2600.0,37.3899,37.3899,37.3738,37.3738,2600.0
2014-06-20 13:20:00,46.31,46.31,46.29,46.3,3500.0,37.3657,37.3657,37.3496,37.3576,3500.0
2014-06-20 13:25:00,46.3,46.31,46.3,46.3,2200.0,37.3576,37.3657,37.3576,37.3576,2200.0
2014-06-20 13:30:00,46.29,46.29,46.27,46.28,2100.0,37.3496,37.3496,37.3334,37.3415,2100.0
2014-06-20 13:35:00,46.28,46.29,46.27,46.28,5100.0,37.3415,37.3496,37.3334,37.3415,5100.0
2014-06-20 13:40:00,46.29,46.31,46.28,46.31,4400.0,37.3496,37.3657,37.3415,37.3657,4400.0
2014-06-20 13:45:00,46.31,46.33,46.31,46.33,2600.0,37.3657,37.3818,37.3657,37.3818,2600.0
2014-06-20 13:50:00,46.33,46.33,46.31,46.31,2800.0,37.3818,37.3818,37.3657,37.3657,2800.0
2014-06-20 13:55:00,46.31,46.32,46.29,46.29,1300.0,37.3657,37.3738,37.3496,37.3496,1300.0
2014-06-20 14:00:00,46.28,46.3,46.28,46.28,5900.0,37.3415,37.3576,37.3415,37.3415,5900.0
2014-06-20 14:05:00,46.28,46.3,46.28,46.3,5300.0,37.3415,37.3576,37.3415,37.3576,5300.0
2014-06-20 14:10:00,46.3,46.3,46.29,46.3,3700.0,37.3576,37.3576,37.3496,37.3576,3700.0
2014-06-20 14:15:00,46.3,46.3,46.26,46.28,6300.0,37.3576,37.3576,37.3254,37.3415,6300.0
2014-06-20 14:20:00,46.28,46.3,46.27,46.29,19400.0,37.3415,37.3576,37.3334,37.3496,19400.0
2014-06-20 14:25:00,46.29,46.3,46.28,46.29,3300.0,37.3496,37.3576,37.3415,37.3496,3300.0
2014-06-20 14:30:00,46.27,46.28,46.25,46.25,7300.0,37.3334,37.3415,37.3173,37.3173,7300.0
2014-06-20 14:35:00,46.25,46.28,46.24,46.27,6500.0,37.3173,37.3415,37.3092,37.3334,6500.0
2014-06-20 14:40:00,46.28,46.31,46.28,46.3,4400.0,37.3415,37.3657,37.3415,37.3576,4400.0
2014-06-20 14:45:00,46.31,46.31,46.3,46.31,1800.0,37.3657,37.3657,37.3576,37.3657,1800.0
2014-06-20 14:50:00,46.32,46.33,46.31,46.32,3500.0,37.3738,37.3818,37.3657,37.3738,3500.0
2014-06-20 14:55:00,46.32,46.32,46.27,46.28,30000.0,37.3738,37.3738,37.3334,37.3415,30000.0
2014-06-20 15:00:00,46.28,46.3,46.27,46.3,6100.0,37.3415,37.3576,37.3334,37.3576,6100.0
2014-06-20 15:05:00,46.3,46.31,46.29,46.31,2800.0,37.3576,37.3657,37.3496,37.3657,2800.0
2014-06-20 15:10:00,46.31,46.36,46.3,46.36,13300.0,37.3657,37.406,37.3576,37.406,13300.0
2014-06-20 15:15:00,46.36,46.39,46.35,46.39,8700.0,37.406,37.4302,37.398,37.4302,8700.0
2014-06-20 15:20:00,46.37,46.37,46.33,46.34,8400.0,37.4141,37.4141,37.3818,37.3899,8400.0
2014-06-20 15:25:00,46.34,46.35,46.34,46.34,3300.0,37.3899,37.398,37.3899,37.3899,3300.0
2014-06-20 15:30:00,46.34,46.42,46.34,46.42,12100.0,37.3899,37.4545,37.3899,37.4545,12100.0
2014-06-20 15:35:00,46.43,46.44,46.42,46.44,3600.0,37.4625,37.4706,37.4545,37.4706,3600.0
2014-06-20 15:40:00,46.44,46.47,46.43,46.43,23300.0,37.4706,37.4948,37.4625,37.4625,23300.0
2014-06-20 15:45:00,46.43,46.44,46.33,46.34,29500.0,37.4625,37.4706,37.3818,37.3899,29500.0
2014-06-20 15:50:00,46.34,46.34,46.32,46.33,18100.0,37.3899,37.3899,37.3738,37.3818,18100.0
2014-06-20 15:55:00,46.32,46.44,46.31,46.39,165500.0,37.3738,37.4706,37.3657,37.4302,165500.0
2014-06-23 09:30:00,46.49,46.52,46.32,46.39,8000.0,37.5109,37.5351,37.3738,37.4302,8000.0
2014-06-23 09:35:00,46.37,46.4,46.31,46.4,3700.0,37.4141,37.4383,37.3657,37.4383,3700.0
2014-06-23 09:40:00,46.4,46.5,46.37,46.45,3600.0,37.4383,37.519,37.4141,37.4787,3600.0
2014-06-23 09:45:00,46.46,46.47,46.39,46.41,4700.0,37.4867,37.4948,37.4302,37.4464,4700.0
2014-06-23 09:50:00,46.44,46.56,46.43,46.56,6500.0,37.4706,37.5674,37.4625,37.5674,6500.0
2014-06-23 09:55:00,46.56,46.56,46.52,46.56,3500.0,37.5674,37.5674,37.5351,37.5674,3500.0
2014-06-23 10:00:00,46.57,46.63,46.54,46.59,8900.0,37.5755,37.6239,37.5513,37.5916,8900.0
2014-06-23 10:05:00,46.59,46.65,46.57,46.64,6700.0,37.5916,37.64,37.5755,37.632,6700.0
2014-06-23 10:10:00,46.63,46.64,46.57,46.59,1500.0,37.6239,37.632,37.5755,37.5916,1500.0
2014-06-23 10:15:00,46.62,46.63,46.6,46.62,4200.0,37.6158,37.6239,37.5997,37.6158,4200.0
2014-06-23 10:20:00,46.62,46.65,46.61,46.63,6800.0,37.6158,37.64,37.6078,37.6239,6800.0
2014-06-23 10:25:00,46.64,46.65,46.57,46.57,4900.0,37.632,37.64,37.5755,37.5755,4900.0
2014-06-23 10:30:00,46.59,46.67,46.59,46.65,17700.0,37.5916,37.6562,37.5916,37.64,17700.0
2014-06-23 10:35:00,46.64,46.64,46.56,46.57,7200.0,37.632,37.632,37.5674,37.5755,7200.0
2014-06-23 10:40:00,46.56,46.62,46.56,46.61,3000.0,37.5674,37.6158,37.5674,37.6078,3000.0
2014-06-23 10:45:00,46.6,46.61,46.57,46.57,2400.0,37.5997,37.6078,37.5755,37.5755,2400.0
2014-06-23 10:50:00,46.57,46.58,46.54,46.54,3500.0,37.5755,37.5836,37.5513,37.5513,3500.0
2014-06-23 10:55:00,46.55,46.59,46.54,46.59,3700.0,37.5593,37.5916,37.5513,37.5916,3700.0
2014-06-23 11:00:00,46.58,46.58,46.54,46.58,3000.0,37.5836,37.5836,37.5513,37.5836,3000.0
2014-06-23 11:05:00,46.58,46.6,46.5,46.56,19900.0,37.5836,37.5997,37.519,37.5674,19900.0
2014-06-23 11:10:00,46.56,46.61,46.56,46.61,2400.0,37.5674,37.6078,37.5674,37.6078,2400.0
2014-06-23 11:15:00,46.62,46.65,46.61,46.63,8500.0,37.6158,37.64,37.6078,37.6239,8500.0
2014-06-23 11:20:00,46.64,46.64,46.6,46.63,54400.0,37.632,37.632,37.5997,37.6239,54400.0
2014-06-23 11:25:00,46.63,46.65,46.62,46.62,4000.0,37.6239,37.64,37.6158,37.6158,4000.0
2014-06-23 11:30:00,46.61,46.61,46.58,46.58,3700.0,37.6078,37.6078,37.5836,37.5836,3700.0
2014-06-23 11:35:00,46.59,46.63,46.58,46.62,4200.0,37.5916,37.6239,37.5836,37.6158,4200.0
2014-06-23 11:40:00,46.62,46.63,46.58,46.59,10300.0,37.6158,37.6239,37.5836,37.5916,10300.0
2014-06-23 11:45:00,46.58,46.58,46.54,46.54,3500.0,37.5836,37.5836,37.5513,37.5513,3500.0
2014-06-23 11:50:00,46.55,46.55,46.51,46.51,7200.0,37.5593,37.5593,37.5271,37.5271,7200.0
2014-06-23 11:55:00,46.51,46.52,46.51,46.52,3700.0,37.5271,37.5351,37.5271,37.5351,3700.0
2014-06-23 12:00:00,46.52,46.52,46.48,46.48,5700.0,37.5351,37.5351,37.5029,37.5029,5700.0
2014-06-23 12:05:00,46.49,46.49,46.46,46.46,3300.0,37.5109,37.5109,37.4867,37.4867,3300.0
2014-06-23 12:10:00,46.47,46.47,46.44,46.44,3900.0,37.4948,37.4948,37.4706,37.4706,3900.0
2014-06-23 12:15:00,46.44,46.46,46.44,46.44,2700.0,37.4706,37.4867,37.4706,37.4706,2700.0
2014-06-23 12:20:00,46.43,46.45,46.42,46.45,2600.0,37.4625,37.4787,37.4545,37.4787,2600.0
2014-06-23 12:25:00,46.45,46.45,46.45,46.45,1100.0,37.4787,37.4787,37.4787,37.4787,1100.0
2014-06-23 12:30:00,46.47,46.47,46.46,46.46,1500.0,37.4948,37.4948,37.4867,37.4867,1500.0
2014-06-23 12:35:00,46.45,46.47,46.45,46.46,3700.0,37.4787,37.4948,37.4787,37.4867,3700.0
2014-06-23 12:40:00,46.47,46.47,46.45,46.45,1600.0,37.4948,37.4948,37.4787,37.4787,1600.0
2014-06-23 12:45:00,46.43,46.43,46.41,46.42,3300.0,37.4625,37.4625,37.4464,37.4545,3300.0
2014-06-23 12:50:00,46.41,46.41,46.4,46.41,1900.0,37.4464,37.4464,37.4383,37.4464,1900.0
2014-06-23 12:55:00,46.42,46.42,46.4,46.4,3400.0,37.4545,37.4545,37.4383,37.4383,3400.0
2014-06-23 13:00:00,46.41,46.42,46.4,46.41,1900.0,37.4464,37.4545,37.4383,37.4464,1900.0
2014-06-23 13:05:00,46.4,46.41,46.39,46.4,2100.0,37.4383,37.4464,37.4302,37.4383,2100.0
2014-06-23 13:10:00,46.39,46.39,46.38,46.38,5100.0,37.4302,37.4302,37.4222,37.4222,5100.0
2014-06-23 13:15:00,46.38,46.39,46.34,46.34,3300.0,37.4222,37.4302,37.3899,37.3899,3300.0
2014-06-23 13:20:00,46.33,46.36,46.31,46.32,5200.0,37.3818,37.406,37.3657,37.3738,5200.0
2014-06-23 13:25:00,46.32,46.34,46.32,46.32,2700.0,37.3738,37.3899,37.3738,37.3738,2700.0
2014-06-23 13:30:00,46.33,46.33,46.3,46.33,2200.0,37.3818,37.3818,37.3576,37.3818,2200.0
2014-06-23 13:35:00,46.32,46.34,46.31,46.33,1500.0,37.3738,37.3899,37.3657,37.3818,1500.0
2014-06-23 13:40:00,46.33,46.33,46.31,46.31,3500.0,37.3818,37.3818,37.3657,37.3657,3500.0
2014-06-23 13:45:00,46.31,46.31,46.29,46.29,2200.0,37.3657,37.3657,37.3496,37.3496,2200.0
2014-06-23 13:50:00,46.3,46.32,46.3,46.32,2000.0,37.3576,37.3738,37.3576,37.3738,2000.0
2014-06-23 13:55:00,46.32,46.32,46.29,46.31,6000.0,37.3738,37.3738,37.3496,37.3657,6000.0
2014-06-23 14:00:00,46.31,46.34,46.31,46.34,2600.0,37.3657,37.3899,37.3657,37.3899,2600.0
2014-06-23 14:05:00,46.34,46.37,46.34,46.37,6200.0,37.3899,37.4141,37.3899,37.4141,6200.0
2014-06-23 14:10:00,46.37,46.39,46.36,46.38,1700.0,37.4141,37.4302,37.406,37.4222,1700.0
2014-06-23 14:15:00,46.38,46.39,46.38,46.38,3400.0,37.4222,37.4302,37.4222,37.4222,3400.0
2014-06-23 14:20:00,46.39,46.4,46.37,46.37,4200.0,37.4302,37.4383,37.4141,37.4141,4200.0
2014-06-23 14:25:00,46.38,46.39,46.37,46.39,4500.0,37.4222,37.4302,37.4141,37.4302,4500.0
2014-06-23 14:30:00,46.39,46.42,46.39,46.42,4400.0,37.4302,37.4545,37.4302,37.4545,4400.0
2014-06-23 14:35:00,46.41,46.46,46.4,46.46,8500.0,37.4464,37.4867,37.4383,37.4867,8500.0
2014-06-23 14:40:00,46.46,46.47,46.45,46.45,5800.0,37.4867,37.4948,37.4787,37.4787,5800.0
2014-06-23 14:45:00,46.45,46.51,46.45,46.51,10200.0,37.4787,37.5271,37.4787,37.5271,10200.0
2014-06-23 14:50:00,46.51,46.52,46.51,46.52,3100.0,37.5271,37.5351,37.5271,37.5351,3100.0
2014-06-23 14:55:00,46.51,46.51,46.5,46.5,7000.0,37.5271,37.5271,37.519,37.519,7000.0
2014-06-23 15:00:00,46.51,46.53,46.51,46.52,6000.0,37.5271,37.5432,37.5271,37.5351,6000.0
2014-06-23 15:05:00,46.51,46.51,46.46,46.48,8600.0,37.5271,37.5271,37.4867,37.5029,8600.0
2014-06-23 15:10:00,46.48,46.51,46.48,46.51,7400.0,37.5029,37.5271,37.5029,37.5271,7400.0
2014-06-23 15:15:00,46.5,46.51,46.49,46.5,9500.0,37.519,37.5271,37.5109,37.519,9500.0
2014-06-23 15:20:00,46.5,46.51,46.47,46.47,4200.0,37.519,37.5271,37.4948,37.4948,4200.0
2014-06-23 15:25:00,46.48,46.48,46.43,46.43,7700.0,37.5029,37.5029,37.4625,37.4625,7700.0
2014-06-23 15:30:00,46.43,46.48,46.43,46.48,8000.0,37.4625,37.5029,37.4625,37.5029,8000.0
2014-06-23 15:35:00,46.49,46.51,46.48,46.51,9600.0,37.5109,37.5271,37.5029,37.5271,9600.0
2014-06-23 15:40:00,46.51,46.51,46.49,46.49,10900.0,37.5271,37.5271,37.5109,37.5109,10900.0
2014-06-23 15:45:00,46.49,46.5,46.49,46.49,10100.0,37.5109,37.519,37.5109,37.5109,10100.0
2014-06-23 15:50:00,46.49,46.5,46.46,46.47,38100.0,37.5109,37.519,37.4867,37.4948,38100.0
2014-06-23 15:55:00,46.48,46.5,46.47,46.48,38400.0,37.5029,37.519,37.4948,37.5029,38400.0
2014-06-24 09:30:00,46.4,46.42,46.38,46.41,5500.0,37.4383,37.4545,37.4222,37.4464,5500.0
2014-06-24 09:35:00,46.41,46.43,46.35,46.35,700.0,37.4464,37.4625,37.398,37.398,700.0
2014-06-24 09:40:00,46.42,46.42,46.38,46.4,1600.0,37.4545,37.4545,37.4222,37.4383,1600.0
2014-06-24 09:45:00,46.4,46.46,46.4,46.42,1900.0,37.4383,37.4867,37.4383,37.4545,1900.0
2014-06-24 09:50:00,46.41,46.42,46.39,46.41,1900.0,37.4464,37.4545,37.4302,37.4464,1900.0
2014-06-24 09:55:00,46.42,46.53,46.42,46.53,4100.0,37.4545,37.5432,37.4545,37.5432,4100.0
2014-06-24 10:00:00,46.53,46.54,46.44,46.49,4500.0,37.5432,37.5513,37.4706,37.5109,4500.0
2014-06-24 10:05:00,46.52,46.55,46.52,46.55,1500.0,37.5351,37.5593,37.5351,37.5593,1500.0
2014-06-24 10:10:00,46.56,46.61,46.56,46.59,3800.0,37.5674,37.6078,37.5674,37.5916,3800.0
2014-06-24 10:15:00,46.58,46.58,46.56,46.58,3500.0,37.5836,37.5836,37.5674,37.5836,3500.0
2014-06-24 10:20:00,46.59,46.61,46.58,46.6,3800.0,37.5916,37.6078,37.5836,37.5997,3800.0
2014-06-24 10:25:00,46.59,46.69,46.57,46.68,8700.0,37.5916,37.6723,37.5755,37.6642,8700.0
2014-06-24 10:30:00,46.68,46.76,46.67,46.76,35200.0,37.6642,37.7288,37.6562,37.7288,35200.0
2014-06-24 10:35:00,46.76,46.82,46.76,46.82,18200.0,37.7288,37.7772,37.7288,37.7772,18200.0
2014-06-24 10:40:00,46.81,46.84,46.8,46.8,16100.0,37.7691,37.7933,37.7611,37.7611,16100.0
2014-06-24 10:45:00,46.8,46.83,46.8,46.81,11400.0,37.7611,37.7853,37.7611,37.7691,11400.0
2014-06-24 10:50:00,46.81,46.86,46.8,46.84,36500.0,37.7691,37.8095,37.7611,37.7933,36500.0
2014-06-24 10:55:00,46.84,46.9,46.84,46.89,19800.0,37.7933,37.8417,37.7933,37.8337,19800.0
2014-06-24 11:00:00,46.89,47.0,46.89,46.99,27900.0,37.8337,37.9224,37.8337,37.9144,27900.0
2014-06-24 11:05:00,46.97,47.03,46.96,46.97,58400.0,37.8982,37.9466,37.8902,37.8982,58400.0
2014-06-24 11:10:00,46.97,46.97,46.93,46.95,5500.0,37.8982,37.8982,37.866,37.8821,5500.0
2014-06-24 11:15:00,46.95,46.97,46.95,46.96,8400.0,37.8821,37.8982,37.8821,37.8902,8400.0
2014-06-24 11:20:00,46.96,46.96,46.9,46.95,27000.0,37.8902,37.8902,37.8417,37.8821,27000.0
2014-06-24 11:25:00,46.95,46.98,46.93,46.98,19400.0,37.8821,37.9063,37.866,37.9063,19400.0
2014-06-24 11:30:00,46.98,47.0,46.98,46.98,12800.0,37.9063,37.9224,37.9063,37.9063,12800.0
2014-06-24 11:35:00,46.97,46.98,46.92,46.92,4000.0,37.8982,37.9063,37.8579,37.8579,4000.0
2014-06-24 11:40:00,46.93,46.93,46.89,46.9,6800.0,37.866,37.866,37.8337,37.8417,6800.0
2014-06-24 11:45:00,46.91,46.94,46.91,46.94,5600.0,37.8498,37.874,37.8498,37.874,5600.0
2014-06-24 11:50:00,46.93,46.93,46.9,46.91,4000.0,37.866,37.866,37.8417,37.8498,4000.0
2014-06-24 11:55:00,46.9,46.92,46.9,46.92,3100.0,37.8417,37.8579,37.8417,37.8579,3100.0
2014-06-24 12:00:00,46.91,46.92,46.86,46.87,13800.0,37.8498,37.8579,37.8095,37.8175,13800.0
2014-06-24 12:05:00,46.87,46.87,46.84,46.85,3100.0,37.8175,37.8175,37.7933,37.8014,3100.0
2014-06-24 12:10:00,46.84,46.86,46.84,46.85,3900.0,37.7933,37.8095,37.7933,37.8014,3900.0
2014-06-24 12:15:00,46.85,46.85,46.84,46.85,2200.0,37.8014,37.8014,37.7933,37.8014,2200.0
2014-06-24 12:20:00,46.85,46.85,46.84,46.85,5500.0,37.8014,37.8014,37.7933,37.8014,5500.0
2014-06-24 12:25:00,46.84,46.85,46.84,46.84,3600.0,37.7933,37.8014,37.7933,37.7933,3600.0
2014-06-24 12:30:00,46.84,46.85,46.84,46.84,5800.0,37.7933,37.8014,37.7933,37.7933,5800.0
2014-06-24 12:35:00,46.84,46.85,46.84,46.85,2600.0,37.7933,37.8014,37.7933,37.8014,2600.0
2014-06-24 12:40:00,46.85,46.85,46.84,46.84,5200.0,37.8014,37.8014,37.7933,37.7933,5200.0
2014-06-24 12:45:00,46.84,46.85,46.84,46.85,5100.0,37.7933,37.8014,37.7933,37.8014,5100.0
2014-06-24 12:50:00,46.85,46.85,46.84,46.84,7300.0,37.8014,37.8014,37.7933,37.7933,7300.0
2014-06-24 12:55:00,46.84,46.85,46.83,46.84,11100.0,37.7933,37.8014,37.7853,37.7933,11100.0
2014-06-24 13:00:00,46.84,46.84,46.8,46.84,32500.0,37.7933,37.7933,37.7611,37.7933,32500.0
2014-06-24 13:05:00,46.83,46.84,46.81,46.84,5700.0,37.7853,37.7933,37.7691,37.7933,5700.0
2014-06-24 13:10:00,46.84,46.84,46.8,46.8,7700.0,37.7933,37.7933,37.7611,37.7611,7700.0
2014-06-24 13:15:00,46.8,46.83,46.79,46.83,18000.0,37.7611,37.7853,37.753,37.7853,18000.0
2014-06-24 13:20:00,46.82,46.82,46.8,46.82,12400.0,37.7772,37.7772,37.7611,37.7772,12400.0
2014-06-24 13:25:00,46.81,46.85,46.8,46.83,9800.0,37.7691,37.8014,37.7611,37.7853,9800.0
2014-06-24 13:30:00,46.83,46.83,46.82,46.82,8700.0,37.7853,37.7853,37.7772,37.7772,8700.0
2014-06-24 13:35:00,46.81,46.82,46.8,46.81,3500.0,37.7691,37.7772,37.7611,37.7691,3500.0
2014-06-24 13:40:00,46.81,46.83,46.79,46.81,12200.0,37.7691,37.7853,37.753,37.7691,12200.0
2014-06-24 13:45:00,46.82,46.82,46.79,46.8,9700.0,37.7772,37.7772,37.753,37.7611,9700.0
2014-06-24 13:50:00,46.8,46.81,46.79,46.81,7200.0,37.7611,37.7691,37.753,37.7691,7200.0
2014-06-24 13:55:00,46.8,46.81,46.79,46.81,10200.0,37.7611,37.7691,37.753,37.7691,10200.0
2014-06-24 14:00:00,46.8,46.88,46.8,46.88,7300.0,37.7611,37.8256,37.7611,37.8256,7300.0
2014-06-24 14:05:00,46.87,46.88,46.85,46.87,5200.0,37.8175,37.8256,37.8014,37.8175,5200.0
2014-06-24 14:10:00,46.86,46.87,46.86,46.87,2300.0,37.8095,37.8175,37.8095,37.8175,2300.0
2014-06-24 14:15:00,46.87,46.87,46.85,46.85,3900.0,37.8175,37.8175,37.8014,37.8014,3900.0
2014-06-24 14:20:00,46.86,46.86,46.85,46.85,1800.0,37.8095,37.8095,37.8014,37.8014,1800.0
2014-06-24 14:25:00,46.85,46.85,46.82,46.82,10100.0,37.8014,37.8014,37.7772,37.7772,10100.0
2014-06-24 14:30:00,46.82,46.83,46.79,46.8,19500.0,37.7772,37.7853,37.753,37.7611,19500.0
2014-06-24 14:35:00,46.8,46.84,46.8,46.83,12000.0,37.7611,37.7933,37.7611,37.7853,12000.0
2014-06-24 14:40:00,46.83,46.84,46.82,46.84,2800.0,37.7853,37.7933,37.7772,37.7933,2800.0
2014-06-24 14:45:00,46.83,46.84,46.83,46.83,1900.0,37.7853,37.7933,37.7853,37.7853,1900.0
2014-06-24 14:50:00,46.83,46.84,46.83,46.84,5800.0,37.7853,37.7933,37.7853,37.7933,5800.0
2014-06-24 14:55:00,46.84,46.85,46.83,46.84,9800.0,37.7933,37.8014,37.7853,37.7933,9800.0
2014-06-24 15:00:00,46.83,46.84,46.81,46.84,12800.0,37.7853,37.7933,37.7691,37.7933,12800.0
2014-06-24 15:05:00,46.84,46.84,46.79,46.8,8300.0,37.7933,37.7933,37.753,37.7611,8300.0
2014-06-24 15:10:00,46.79,46.8,46.77,46.78,16700.0,37.753,37.7611,37.7369,37.7449,16700.0
2014-06-24 15:15:00,46.77,46.77,46.74,46.74,9900.0,37.7369,37.7369,37.7127,37.7127,9900.0
2014-06-24 15:20:00,46.73,46.76,46.72,46.73,15300.0,37.7046,37.7288,37.6965,37.7046,15300.0
2014-06-24 15:25:00,46.72,46.74,46.71,46.72,10700.0,37.6965,37.7127,37.6884,37.6965,10700.0
2014-06-24 15:30:00,46.73,46.75,46.71,46.72,11100.0,37.7046,37.7207,37.6884,37.6965,11100.0
2014-06-24 15:35:00,46.71,46.72,46.67,46.68,9000.0,37.6884,37.6965,37.6562,37.6642,9000.0
2014-06-24 15:40:00,46.68,46.71,46.68,46.7,10000.0,37.6642,37.6884,37.6642,37.6804,10000.0
2014-06-24 15:45:00,46.69,46.69,46.67,46.69,22400.0,37.6723,37.6723,37.6562,37.6723,22400.0
2014-06-24 15:50:00,46.69,46.7,46.64,46.69,27200.0,37.6723,37.6804,37.632,37.6723,27200.0
2014-06-24 15:55:00,46.69,46.71,46.66,46.68,52000.0,37.6723,37.6884,37.6481,37.6642,52000.0
2014-06-25 09:30:00,46.62,46.78,46.53,46.78,19700.0,37.6158,37.7449,37.5432,37.7449,19700.0
2014-06-25 09:35:00,46.76,46.77,46.68,46.74,11100.0,37.7288,37.7369,37.6642,37.7127,11100.0
2014-06-25 09:40:00,46.74,46.86,46.72,46.86,7300.0,37.7127,37.8095,37.6965,37.8095,7300.0
2014-06-25 09:45:00,46.86,46.91,46.84,46.89,12200.0,37.8095,37.8498,37.7933,37.8337,12200.0
2014-06-25 09:50:00,46.9,46.96,46.9,46.93,10700.0,37.8417,37.8902,37.8417,37.866,10700.0
2014-06-25 09:55:00,46.93,46.95,46.9,46.91,8300.0,37.866,37.8821,37.8417,37.8498,8300.0
2014-06-25 10:00:00,46.93,46.98,46.89,46.89,13600.0,37.866,37.9063,37.8337,37.8337,13600.0
2014-06-25 10:05:00,46.89,46.9,46.83,46.86,8800.0,37.8337,37.8417,37.7853,37.8095,8800.0
2014-06-25 10:10:00,46.86,46.91,46.83,46.91,9800.0,37.8095,37.8498,37.7853,37.8498,9800.0
2014-06-25 10:15:00,46.91,46.93,46.88,46.88,6800.0,37.8498,37.866,37.8256,37.8256,6800.0
2014-06-25 10:20:00,46.88,46.91,46.87,46.9,8700.0,37.8256,37.8498,37.8175,37.8417,8700.0
2014-06-25 10:25:00,46.9,46.94,46.9,46.91,6600.0,37.8417,37.874,37.8417,37.8498,6600.0
2014-06-25 10:30:00,46.92,46.97,46.91,46.94,8200.0,37.8579,37.8982,37.8498,37.874,8200.0
2014-06-25 10:35:00,46.94,46.95,46.91,46.95,7300.0,37.874,37.8821,37.8498,37.8821,7300.0
2014-06-25 10:40:00,46.94,46.97,46.92,46.97,7300.0,37.874,37.8982,37.8579,37.8982,7300.0
2014-06-25 10:45:00,46.98,47.0,46.95,46.96,11600.0,37.9063,37.9224,37.8821,37.8902,11600.0
2014-06-25 10:50:00,46.97,47.03,46.95,47.02,16000.0,37.8982,37.9466,37.8821,37.9386,16000.0
2014-06-25 10:55:00,47.02,47.06,46.99,47.06,7700.0,37.9386,37.9708,37.9144,37.9708,7700.0
2014-06-25 11:00:00,47.05,47.06,47.01,47.01,5700.0,37.9628,37.9708,37.9305,37.9305,5700.0
2014-06-25 11:05:00,47.0,47.01,46.91,46.91,10000.0,37.9224,37.9305,37.8498,37.8498,10000.0
2014-06-25 11:10:00,46.9,46.91,46.87,46.88,9900.0,37.8417,37.8498,37.8175,37.8256,9900.0
2014-06-25 11:15:00,46.87,46.87,46.79,46.8,12400.0,37.8175,37.8175,37.753,37.7611,12400.0
2014-06-25 11:20:00,46.8,46.86,46.8,46.84,9100.0,37.7611,37.8095,37.7611,37.7933,9100.0
2014-06-25 11:25:00,46.84,46.88,46.82,46.82,9500.0,37.7933,37.8256,37.7772,37.7772,9500.0
2014-06-25 11:30:00,46.82,46.83,46.8,46.8,3600.0,37.7772,37.7853,37.7611,37.7611,3600.0
2014-06-25 11:35:00,46.81,46.81,46.76,46.76,3400.0,37.7691,37.7691,37.7288,37.7288,3400.0
2014-06-25 11:40:00,46.76,46.79,46.76,46.79,8300.0,37.7288,37.753,37.7288,37.753,8300.0
2014-06-25 11:45:00,46.78,46.79,46.71,46.71,9600.0,37.7449,37.753,37.6884,37.6884,9600.0
2014-06-25 11:50:00,46.71,46.76,46.71,46.76,6000.0,37.6884,37.7288,37.6884,37.7288,6000.0
2014-06-25 11:55:00,46.77,46.79,46.76,46.78,5900.0,37.7369,37.753,37.7288,37.7449,5900.0
2014-06-25 12:00:00,46.79,46.83,46.79,46.83,4400.0,37.753,37.7853,37.753,37.7853,4400.0
2014-06-25 12:05:00,46.81,46.83,46.81,46.82,3400.0,37.7691,37.7853,37.7691,37.7772,3400.0
2014-06-25 12:10:00,46.83,46.83,46.74,46.74,36100.0,37.7853,37.7853,37.7127,37.7127,36100.0
2014-06-25 12:15:00,46.75,46.76,46.74,46.76,7100.0,37.7207,37.7288,37.7127,37.7288,7100.0
2014-06-25 12:20:00,46.75,46.75,46.71,46.71,6100.0,37.7207,37.7207,37.6884,37.6884,6100.0
2014-06-25 12:25:00,46.7,46.77,46.7,46.77,5300.0,37.6804,37.7369,37.6804,37.7369,5300.0
2014-06-25 12:30:00,46.77,46.79,46.77,46.78,5900.0,37.7369,37.753,37.7369,37.7449,5900.0
2014-06-25 12:35:00,46.77,46.81,46.77,46.81,6700.0,37.7369,37.7691,37.7369,37.7691,6700.0
2014-06-25 12:40:00,46.8,46.82,46.8,46.81,6900.0,37.7611,37.7772,37.7611,37.7691,6900.0
2014-06-25 12:45:00,46.81,46.81,46.76,46.76,7600.0,37.7691,37.7691,37.7288,37.7288,7600.0
2014-06-25 12:50:00,46.76,46.78,46.76,46.78,11300.0,37.7288,37.7449,37.7288,37.7449,11300.0
2014-06-25 12:55:00,46.76,46.78,46.73,46.73,6700.0,37.7288,37.7449,37.7046,37.7046,6700.0
2014-06-25 13:00:00,46.72,46.77,46.72,46.76,7300.0,37.6965,37.7369,37.6965,37.7288,7300.0
2014-06-25 13:05:00,46.76,46.76,46.74,46.75,6500.0,37.7288,37.7288,37.7127,37.7207,6500.0
2014-06-25 13:10:00,46.74,46.78,46.74,46.75,9200.0,37.7127,37.7449,37.7127,37.7207,9200.0
2014-06-25 13:15:00,46.75,46.75,46.73,46.75,20000.0,37.7207,37.7207,37.7046,37.7207,20000.0
2014-06-25 13:20:00,46.75,46.8,46.75,46.79,7600.0,37.7207,37.7611,37.7207,37.753,7600.0
2014-06-25 13:25:00,46.78,46.79,46.74,46.74,7100.0,37.7449,37.753,37.7127,37.7127,7100.0
2014-06-25 13:30:00,46.75,46.77,46.75,46.76,7400.0,37.7207,37.7369,37.7207,37.7288,7400.0
2014-06-25 13:35:00,46.75,46.76,46.74,46.75,4100.0,37.7207,37.7288,37.7127,37.7207,4100.0
2014-06-25 13:40:00,46.75,46.76,46.74,46.75,8500.0,37.7207,37.7288,37.7127,37.7207,8500.0
2014-06-25 13:45:00,46.75,46.75,46.72,46.72,10200.0,37.7207,37.7207,37.6965,37.6965,10200.0
2014-06-25 13:50:00,46.72,46.75,46.72,46.75,6800.0,37.6965,37.7207,37.6965,37.7207,6800.0
2014-06-25 13:55:00,46.75,46.79,46.75,46.79,7800.0,37.7207,37.753,37.7207,37.753,7800.0
2014-06-25 14:00:00,46.79,46.79,46.75,46.76,8800.0,37.753,37.753,37.7207,37.7288,8800.0
2014-06-25 14:05:00,46.75,46.77,46.74,46.77,32200.0,37.7207,37.7369,37.7127,37.7369,32200.0
2014-06-25 14:10:00,46.76,46.77,46.75,46.77,7100.0,37.7288,37.7369,37.7207,37.7369,7100.0
2014-06-25 14:15:00,46.76,46.79,46.76,46.79,4800.0,37.7288,37.753,37.7288,37.753,4800.0
2014-06-25 14:20:00,46.79,46.85,46.79,46.85,7700.0,37.753,37.8014,37.753,37.8014,7700.0
2014-06-25 14:25:00,46.85,46.89,46.85,46.88,5500.0,37.8014,37.8337,37.8014,37.8256,5500.0
2014-06-25 14:30:00,46.88,46.89,46.87,46.87,7100.0,37.8256,37.8337,37.8175,37.8175,7100.0
2014-06-25 14:35:00,46.87,46.87,46.85,46.85,4900.0,37.8175,37.8175,37.8014,37.8014,4900.0
2014-06-25 14:40:00,46.84,46.85,46.83,46.84,6400.0,37.7933,37.8014,37.7853,37.7933,6400.0
2014-06-25 14:45:00,46.85,46.85,46.81,46.82,8100.0,37.8014,37.8014,37.7691,37.7772,8100.0
2014-06-25 14:50:00,46.82,46.86,46.82,46.85,5800.0,37.7772,37.8095,37.7772,37.8014,5800.0
2014-06-25 14:55:00,46.85,46.86,46.84,46.86,5300.0,37.8014,37.8095,37.7933,37.8095,5300.0
2014-06-25 15:00:00,46.86,46.86,46.84,46.84,6000.0,37.8095,37.8095,37.7933,37.7933,6000.0
2014-06-25 15:05:00,46.83,46.84,46.83,46.83,4000.0,37.7853,37.7933,37.7853,37.7853,4000.0
2014-06-25 15:10:00,46.83,46.83,46.81,46.81,8800.0,37.7853,37.7853,37.7691,37.7691,8800.0
2014-06-25 15:15:00,46.81,46.82,46.8,46.8,6600.0,37.7691,37.7772,37.7611,37.7611,6600.0
2014-06-25 15:20:00,46.8,46.82,46.8,46.82,11200.0,37.7611,37.7772,37.7611,37.7772,11200.0
2014-06-25 15:25:00,46.82,46.82,46.81,46.82,10200.0,37.7772,37.7772,37.7691,37.7772,10200.0
2014-06-25 15:30:00,46.82,46.84,46.8,46.83,31200.0,37.7772,37.7933,37.7611,37.7853,31200.0
2014-06-25 15:35:00,46.83,46.83,46.81,46.83,17000.0,37.7853,37.7853,37.7691,37.7853,17000.0
2014-06-25 15:40:00,46.83,46.83,46.81,46.81,14600.0,37.7853,37.7853,37.7691,37.7691,14600.0
2014-06-25 15:45:00,46.81,46.82,46.79,46.79,17700.0,37.7691,37.7772,37.753,37.753,17700.0
2014-06-25 15:50:00,46.79,46.79,46.74,46.75,28900.0,37.753,37.753,37.7127,37.7207,28900.0
2014-06-25 15:55:00,46.74,46.77,46.71,46.76,81700.0,37.7127,37.7369,37.6884,37.7288,81700.0
2014-06-26 09:30:00,46.82,46.82,46.65,46.65,8800.0,37.7772,37.7772,37.64,37.64,8800.0
2014-06-26 09:35:00,46.63,46.63,46.52,46.54,2700.0,37.6239,37.6239,37.5351,37.5513,2700.0
2014-06-26 09:40:00,46.5,46.5,46.46,46.46,3500.0,37.519,37.519,37.4867,37.4867,3500.0
2014-06-26 09:45:00,46.46,46.48,46.36,46.36,4600.0,37.4867,37.5029,37.406,37.406,4600.0
2014-06-26 09:50:00,46.32,46.32,46.27,46.3,4000.0,37.3738,37.3738,37.3334,37.3576,4000.0
2014-06-26 09:55:00,46.3,46.3,46.22,46.22,4400.0,37.3576,37.3576,37.2931,37.2931,4400.0
2014-06-26 10:00:00,46.21,46.22,46.18,46.21,6700.0,37.285,37.2931,37.2608,37.285,6700.0
2014-06-26 10:05:00,46.2,46.25,46.16,46.2,6300.0,37.2769,37.3173,37.2447,37.2769,6300.0
2014-06-26 10:10:00,46.2,46.22,46.18,46.2,7300.0,37.2769,37.2931,37.2608,37.2769,7300.0
2014-06-26 10:15:00,46.19,46.25,46.18,46.23,4500.0,37.2689,37.3173,37.2608,37.3012,4500.0
2014-06-26 10:20:00,46.24,46.29,46.22,46.23,3900.0,37.3092,37.3496,37.2931,37.3012,3900.0
2014-06-26 10:25:00,46.22,46.23,46.19,46.22,5100.0,37.2931,37.3012,37.2689,37.2931,5100.0
2014-06-26 10:30:00,46.23,46.23,46.18,46.18,4500.0,37.3012,37.3012,37.2608,37.2608,4500.0
2014-06-26 10:35:00,46.18,46.2,46.15,46.18,6600.0,37.2608,37.2769,37.2366,37.2608,6600.0
2014-06-26 10:40:00,46.19,46.19,46.14,46.17,3400.0,37.2689,37.2689,37.2285,37.2527,3400.0
2014-06-26 10:45:00,46.17,46.18,46.14,46.15,19300.0,37.2527,37.2608,37.2285,37.2366,19300.0
2014-06-26 10:50:00,46.15,46.16,46.13,46.13,7900.0,37.2366,37.2447,37.2205,37.2205,7900.0
2014-06-26 10:55:00,46.12,46.14,46.11,46.12,4500.0,37.2124,37.2285,37.2043,37.2124,4500.0
2014-06-26 11:00:00,46.13,46.17,46.13,46.17,6700.0,37.2205,37.2527,37.2205,37.2527,6700.0
2014-06-26 11:05:00,46.17,46.19,46.1,46.1,8900.0,37.2527,37.2689,37.1963,37.1963,8900.0
2014-06-26 11:10:00,46.09,46.13,46.09,46.13,2700.0,37.1882,37.2205,37.1882,37.2205,2700.0
2014-06-26 11:15:00,46.12,46.12,46.07,46.1,3700.0,37.2124,37.2124,37.1721,37.1963,3700.0
2014-06-26 11:20:00,46.1,46.13,46.1,46.13,1800.0,37.1963,37.2205,37.1963,37.2205,1800.0
2014-06-26 11:25:00,46.14,46.15,46.11,46.12,3000.0,37.2285,37.2366,37.2043,37.2124,3000.0
2014-06-26 11:30:00,46.11,46.13,46.05,46.07,9000.0,37.2043,37.2205,37.1559,37.1721,9000.0
2014-06-26 11:35:00,46.08,46.13,46.07,46.12,2000.0,37.1801,37.2205,37.1721,37.2124,2000.0
2014-06-26 11:40:00,46.11,46.13,46.09,46.13,4100.0,37.2043,37.2205,37.1882,37.2205,4100.0
2014-06-26 11:45:00,46.14,46.15,46.13,46.15,3200.0,37.2285,37.2366,37.2205,37.2366,3200.0
2014-06-26 11:50:00,46.15,46.17,46.13,46.17,2700.0,37.2366,37.2527,37.2205,37.2527,2700.0
2014-06-26 11:55:00,46.16,46.19,46.16,46.18,4400.0,37.2447,37.2689,37.2447,37.2608,4400.0
2014-06-26 12:00:00,46.18,46.2,46.18,46.2,4800.0,37.2608,37.2769,37.2608,37.2769,4800.0
2014-06-26 12:05:00,46.2,46.2,46.16,46.16,4400.0,37.2769,37.2769,37.2447,37.2447,4400.0
2014-06-26 12:10:00,46.15,46.16,46.12,46.14,5500.0,37.2366,37.2447,37.2124,37.2285,5500.0
2014-06-26 12:15:00,46.14,46.15,46.13,46.15,3000.0,37.2285,37.2366,37.2205,37.2366,3000.0
2014-06-26 12:20:00,46.16,46.2,46.16,46.17,5100.0,37.2447,37.2769,37.2447,37.2527,5100.0
2014-06-26 12:25:00,46.17,46.18,46.14,46.17,4900.0,37.2527,37.2608,37.2285,37.2527,4900.0
2014-06-26 12:30:00,46.17,46.2,46.16,46.2,13000.0,37.2527,37.2769,37.2447,37.2769,13000.0
2014-06-26 12:35:00,46.2,46.2,46.16,46.18,5000.0,37.2769,37.2769,37.2447,37.2608,5000.0
2014-06-26 12:40:00,46.18,46.2,46.18,46.19,3300.0,37.2608,37.2769,37.2608,37.2689,3300.0
2014-06-26 12:45:00,46.18,46.18,46.16,46.16,2600.0,37.2608,37.2608,37.2447,37.2447,2600.0
2014-06-26 12:50:00,46.16,46.19,46.16,46.17,6300.0,37.2447,37.2689,37.2447,37.2527,6300.0
2014-06-26 12:55:00,46.18,46.18,46.16,46.16,2700.0,37.2608,37.2608,37.2447,37.2447,2700.0
2014-06-26 13:00:00,46.17,46.17,46.16,46.17,2800.0,37.2527,37.2527,37.2447,37.2527,2800.0
2014-06-26 13:05:00,46.17,46.18,46.16,46.18,4700.0,37.2527,37.2608,37.2447,37.2608,4700.0
2014-06-26 13:10:00,46.18,46.19,46.18,46.18,3600.0,37.2608,37.2689,37.2608,37.2608,3600.0
2014-06-26 13:15:00,46.18,46.21,46.17,46.2,7700.0,37.2608,37.285,37.2527,37.2769,7700.0
2014-06-26 13:20:00,46.2,46.27,46.19,46.27,8100.0,37.2769,37.3334,37.2689,37.3334,8100.0
2014-06-26 13:25:00,46.27,46.28,46.26,46.27,6000.0,37.3334,37.3415,37.3254,37.3334,6000.0
2014-06-26 13:30:00,46.28,46.29,46.26,46.26,3400.0,37.3415,37.3496,37.3254,37.3254,3400.0
2014-06-26 13:35:00,46.27,46.29,46.27,46.29,5700.0,37.3334,37.3496,37.3334,37.3496,5700.0
2014-06-26 13:40:00,46.31,46.33,46.3,46.31,4900.0,37.3657,37.3818,37.3576,37.3657,4900.0
2014-06-26 13:45:00,46.32,46.33,46.27,46.27,6100.0,37.3738,37.3818,37.3334,37.3334,6100.0
2014-06-26 13:50:00,46.28,46.29,46.28,46.28,2500.0,37.3415,37.3496,37.3415,37.3415,2500.0
2014-06-26 13:55:00,46.29,46.29,46.26,46.27,4500.0,37.3496,37.3496,37.3254,37.3334,4500.0
2014-06-26 14:00:00,46.28,46.28,46.27,46.28,1700.0,37.3415,37.3415,37.3334,37.3415,1700.0
2014-06-26 14:05:00,46.28,46.3,46.28,46.3,30800.0,37.3415,37.3576,37.3415,37.3576,30800.0
2014-06-26 14:10:00,46.3,46.3,46.28,46.29,6000.0,37.3576,37.3576,37.3415,37.3496,6000.0
2014-06-26 14:15:00,46.29,46.3,46.29,46.3,4300.0,37.3496,37.3576,37.3496,37.3576,4300.0
2014-06-26 14:20:00,46.3,46.3,46.28,46.29,5700.0,37.3576,37.3576,37.3415,37.3496,5700.0
2014-06-26 14:25:00,46.29,46.33,46.29,46.33,6400.0,37.3496,37.3818,37.3496,37.3818,6400.0
2014-06-26 14:30:00,46.33,46.33,46.28,46.28,4400.0,37.3818,37.3818,37.3415,37.3415,4400.0
2014-06-26 14:35:00,46.28,46.31,46.28,46.31,5600.0,37.3415,37.3657,37.3415,37.3657,5600.0
2014-06-26 14:40:00,46.31,46.33,46.31,46.33,2300.0,37.3657,37.3818,37.3657,37.3818,2300.0
2014-06-26 14:45:00,46.33,46.33,46.31,46.31,2600.0,37.3818,37.3818,37.3657,37.3657,2600.0
2014-06-26 14:50:00,46.31,46.33,46.31,46.31,28100.0,37.3657,37.3818,37.3657,37.3657,28100.0
2014-06-26 14:55:00,46.3,46.32,46.29,46.32,17600.0,37.3576,37.3738,37.3496,37.3738,17600.0
2014-06-26 15:00:00,46.33,46.37,46.32,46.36,4500.0,37.3818,37.4141,37.3738,37.406,4500.0
2014-06-26 15:05:00,46.37,46.4,46.36,46.4,4400.0,37.4141,37.4383,37.406,37.4383,4400.0
2014-06-26 15:10:00,46.41,46.42,46.4,46.41,9200.0,37.4464,37.4545,37.4383,37.4464,9200.0
2014-06-26 15:15:00,46.41,46.41,46.37,46.37,13700.0,37.4464,37.4464,37.4141,37.4141,13700.0
2014-06-26 15:20:00,46.37,46.37,46.36,46.36,3400.0,37.4141,37.4141,37.406,37.406,3400.0
2014-06-26 15:25:00,46.36,46.36,46.35,46.35,1700.0,37.406,37.406,37.398,37.398,1700.0
2014-06-26 15:30:00,46.36,46.36,46.35,46.36,3300.0,37.406,37.406,37.398,37.406,3300.0
2014-06-26 15:35:00,46.36,46.41,46.36,46.41,12800.0,37.406,37.4464,37.406,37.4464,12800.0
2014-06-26 15:40:00,46.41,46.42,46.4,46.41,11800.0,37.4464,37.4545,37.4383,37.4464,11800.0
2014-06-26 15:45:00,46.42,46.43,46.41,46.42,29800.0,37.4545,37.4625,37.4464,37.4545,29800.0
2014-06-26 15:50:00,46.41,46.42,46.36,46.36,14400.0,37.4464,37.4545,37.406,37.406,14400.0
2014-06-26 15:55:00,46.36,46.37,46.35,46.36,41600.0,37.406,37.4141,37.398,37.406,41600.0
2014-06-27 09:30:00,46.25,46.27,46.04,46.26,13600.0,37.3173,37.3334,37.1478,37.3254,13600.0
2014-06-27 09:35:00,46.26,46.28,46.18,46.26,2800.0,37.3254,37.3415,37.2608,37.3254,2800.0
2014-06-27 09:40:00,46.27,46.3,46.22,46.24,1700.0,37.3334,37.3576,37.2931,37.3092,1700.0
2014-06-27 09:45:00,46.28,46.34,46.28,46.3,1400.0,37.3415,37.3899,37.3415,37.3576,1400.0
2014-06-27 09:50:00,46.35,46.35,46.31,46.34,1300.0,37.398,37.398,37.3657,37.3899,1300.0
2014-06-27 09:55:00,46.32,46.33,46.29,46.32,1100.0,37.3738,37.3818,37.3496,37.3738,1100.0
2014-06-27 10:00:00,46.35,46.36,46.33,46.35,1800.0,37.398,37.406,37.3818,37.398,1800.0
2014-06-27 10:05:00,46.32,46.34,46.32,46.34,3400.0,37.3738,37.3899,37.3738,37.3899,3400.0
2014-06-27 10:10:00,46.34,46.42,46.34,46.42,1800.0,37.3899,37.4545,37.3899,37.4545,1800.0
2014-06-27 10:15:00,46.42,46.42,46.4,46.42,3000.0,37.4545,37.4545,37.4383,37.4545,3000.0
2014-06-27 10:20:00,46.41,46.48,46.4,46.43,4800.0,37.4464,37.5029,37.4383,37.4625,4800.0
2014-06-27 10:25:00,46.45,46.5,46.43,46.46,5000.0,37.4787,37.519,37.4625,37.4867,5000.0
2014-06-27 10:30:00,46.45,46.46,46.43,46.44,2600.0,37.4787,37.4867,37.4625,37.4706,2600.0
2014-06-27 10:35:00,46.43,46.48,46.43,46.48,3100.0,37.4625,37.5029,37.4625,37.5029,3100.0
2014-06-27 10:40:00,46.49,46.54,46.49,46.53,2400.0,37.5109,37.5513,37.5109,37.5432,2400.0
2014-06-27 10:45:00,46.54,46.56,46.54,46.54,2800.0,37.5513,37.5674,37.5513,37.5513,2800.0
2014-06-27 10:50:00,46.53,46.56,46.53,46.54,4200.0,37.5432,37.5674,37.5432,37.5513,4200.0
2014-06-27 10:55:00,46.55,46.59,46.55,46.59,3600.0,37.5593,37.5916,37.5593,37.5916,3600.0
2014-06-27 11:00:00,46.59,46.66,46.58,46.64,4600.0,37.5916,37.6481,37.5836,37.632,4600.0
2014-06-27 11:05:00,46.65,46.67,46.65,46.67,4200.0,37.64,37.6562,37.64,37.6562,4200.0
2014-06-27 11:10:00,46.67,46.67,46.64,46.65,2100.0,37.6562,37.6562,37.632,37.64,2100.0
2014-06-27 11:15:00,46.67,46.67,46.62,46.62,2100.0,37.6562,37.6562,37.6158,37.6158,2100.0
2014-06-27 11:20:00,46.62,46.69,46.62,46.67,3300.0,37.6158,37.6723,37.6158,37.6562,3300.0
2014-06-27 11:25:00,46.65,46.66,46.65,46.65,1000.0,37.64,37.6481,37.64,37.64,1000.0
2014-06-27 11:30:00,46.66,46.66,46.6,46.6,3000.0,37.6481,37.6481,37.5997,37.5997,3000.0
2014-06-27 11:35:00,46.6,46.61,46.59,46.59,1600.0,37.5997,37.6078,37.5916,37.5916,1600.0
2014-06-27 11:40:00,46.58,46.59,46.58,46.59,400.0,37.5836,37.5916,37.5836,37.5916,400.0
2014-06-27 11:45:00,46.59,46.64,46.59,46.62,4700.0,37.5916,37.632,37.5916,37.6158,4700.0
2014-06-27 11:50:00,46.63,46.65,46.63,46.65,1600.0,37.6239,37.64,37.6239,37.64,1600.0
2014-06-27 11:55:00,46.65,46.67,46.65,46.67,700.0,37.64,37.6562,37.64,37.6562,700.0
2014-06-27 12:00:00,46.67,46.67,46.64,46.65,1600.0,37.6562,37.6562,37.632,37.64,1600.0
2014-06-27 12:05:00,46.64,46.64,46.62,46.63,2000.0,37.632,37.632,37.6158,37.6239,2000.0
2014-06-27 12:10:00,46.61,46.63,46.61,46.61,2300.0,37.6078,37.6239,37.6078,37.6078,2300.0
2014-06-27 12:15:00,46.62,46.63,46.62,46.63,1100.0,37.6158,37.6239,37.6158,37.6239,1100.0
2014-06-27 12:20:00,46.62,46.63,46.62,46.63,300.0,37.6158,37.6239,37.6158,37.6239,300.0
2014-06-27 12:25:00,46.62,46.63,46.62,46.62,700.0,37.6158,37.6239,37.6158,37.6158,700.0
2014-06-27 12:30:00,46.63,46.63,46.6,46.6,2000.0,37.6239,37.6239,37.5997,37.5997,2000.0
2014-06-27 12:35:00,46.59,46.6,46.58,46.59,2400.0,37.5916,37.5997,37.5836,37.5916,2400.0
2014-06-27 12:40:00,46.58,46.58,46.52,46.53,2800.0,37.5836,37.5836,37.5351,37.5432,2800.0
2014-06-27 12:45:00,46.54,46.55,46.54,46.55,1300.0,37.5513,37.5593,37.5513,37.5593,1300.0
2014-06-27 12:50:00,46.55,46.56,46.55,46.56,800.0,37.5593,37.5674,37.5593,37.5674,800.0
2014-06-27 12:55:00,46.57,46.57,46.57,46.57,100.0,37.5755,37.5755,37.5755,37.5755,100.0
2014-06-27 13:00:00,46.57,46.57,46.53,46.53,1300.0,37.5755,37.5755,37.5432,37.5432,1300.0
2014-06-27 13:05:00,46.53,46.54,46.49,46.53,2800.0,37.5432,37.5513,37.5109,37.5432,2800.0
2014-06-27 13:10:00,46.54,46.57,46.54,46.56,1900.0,37.5513,37.5755,37.5513,37.5674,1900.0
2014-06-27 13:15:00,46.57,46.57,46.49,46.5,2000.0,37.5755,37.5755,37.5109,37.519,2000.0
2014-06-27 13:20:00,46.49,46.52,46.49,46.51,3200.0,37.5109,37.5351,37.5109,37.5271,3200.0
2014-06-27 13:25:00,46.49,46.55,46.48,46.55,1700.0,37.5109,37.5593,37.5029,37.5593,1700.0
2014-06-27 13:30:00,46.55,46.55,46.51,46.53,2500.0,37.5593,37.5593,37.5271,37.5432,2500.0
2014-06-27 13:35:00,46.52,46.53,46.51,46.51,1300.0,37.5351,37.5432,37.5271,37.5271,1300.0
2014-06-27 13:40:00,46.51,46.52,46.5,46.5,1000.0,37.5271,37.5351,37.519,37.519,1000.0
2014-06-27 13:45:00,46.52,46.52,46.47,46.47,2000.0,37.5351,37.5351,37.4948,37.4948,2000.0
2014-06-27 13:50:00,46.48,46.49,46.48,46.49,400.0,37.5029,37.5109,37.5029,37.5109,400.0
2014-06-27 13:55:00,46.49,46.51,46.49,46.5,1500.0,37.5109,37.5271,37.5109,37.519,1500.0
2014-06-27 14:00:00,46.49,46.56,46.49,46.56,2500.0,37.5109,37.5674,37.5109,37.5674,2500.0
2014-06-27 14:05:00,46.56,46.56,46.52,46.53,2300.0,37.5674,37.5674,37.5351,37.5432,2300.0
2014-06-27 14:10:00,46.51,46.51,46.46,46.5,3800.0,37.5271,37.5271,37.4867,37.519,3800.0
2014-06-27 14:15:00,46.5,46.51,46.49,46.49,1200.0,37.519,37.5271,37.5109,37.5109,1200.0
2014-06-27 14:20:00,46.49,46.52,46.49,46.5,3100.0,37.5109,37.5351,37.5109,37.519,3100.0
2014-06-27 14:25:00,46.5,46.5,46.47,46.47,1200.0,37.519,37.519,37.4948,37.4948,1200.0
2014-06-27 14:30:00,46.47,46.47,46.45,46.45,1700.0,37.4948,37.4948,37.4787,37.4787,1700.0
2014-06-27 14:35:00,46.45,46.49,46.43,46.49,5000.0,37.4787,37.5109,37.4625,37.5109,5000.0
2014-06-27 14:40:00,46.47,46.47,46.44,46.44,1200.0,37.4948,37.4948,37.4706,37.4706,1200.0
2014-06-27 14:45:00,46.43,46.43,46.4,46.41,3100.0,37.4625,37.4625,37.4383,37.4464,3100.0
2014-06-27 14:50:00,46.41,46.41,46.38,46.38,1800.0,37.4464,37.4464,37.4222,37.4222,1800.0
2014-06-27 14:55:00,46.38,46.39,46.35,46.35,3200.0,37.4222,37.4302,37.398,37.398,3200.0
2014-06-27 15:00:00,46.34,46.37,46.33,46.35,8200.0,37.3899,37.4141,37.3818,37.398,8200.0
2014-06-27 15:05:00,46.35,46.38,46.35,46.38,4200.0,37.398,37.4222,37.398,37.4222,4200.0
2014-06-27 15:10:00,46.39,46.42,46.39,46.42,3300.0,37.4302,37.4545,37.4302,37.4545,3300.0
2014-06-27 15:15:00,46.42,46.43,46.39,46.4,3400.0,37.4545,37.4625,37.4302,37.4383,3400.0
2014-06-27 15:20:00,46.4,46.43,46.4,46.41,3500.0,37.4383,37.4625,37.4383,37.4464,3500.0
2014-06-27 15:25:00,46.42,46.44,46.41,46.44,3100.0,37.4545,37.4706,37.4464,37.4706,3100.0
2014-06-27 15:30:00,46.43,46.51,46.43,46.5,7400.0,37.4625,37.5271,37.4625,37.519,7400.0
2014-06-27 15:35:00,46.49,46.49,46.47,46.48,3800.0,37.5109,37.5109,37.4948,37.5029,3800.0
2014-06-27 15:40:00,46.46,46.51,46.44,46.47,17100.0,37.4867,37.5271,37.4706,37.4948,17100.0
2014-06-27 15:45:00,46.46,46.46,46.4,46.43,25500.0,37.4867,37.4867,37.4383,37.4625,25500.0
2014-06-27 15:50:00,46.43,46.44,46.41,46.42,15000.0,37.4625,37.4706,37.4464,37.4545,15000.0
2014-06-27 15:55:00,46.41,46.43,46.38,46.4,41300.0,37.4464,37.4625,37.4222,37.4383,41300.0
2014-06-30 09:30:00,46.43,46.43,46.36,46.37,6600.0,37.4625,37.4625,37.406,37.4141,6600.0
2014-06-30 09:35:00,46.38,46.38,46.32,46.32,2300.0,37.4222,37.4222,37.3738,37.3738,2300.0
2014-06-30 09:40:00,46.33,46.45,46.33,46.37,4400.0,37.3818,37.4787,37.3818,37.4141,4400.0
2014-06-30 09:45:00,46.35,46.39,46.32,46.38,3000.0,37.398,37.4302,37.3738,37.4222,3000.0
2014-06-30 09:50:00,46.38,46.38,46.32,46.32,3000.0,37.4222,37.4222,37.3738,37.3738,3000.0
2014-06-30 09:55:00,46.31,46.38,46.31,46.38,2400.0,37.3657,37.4222,37.3657,37.4222,2400.0
2014-06-30 10:00:00,46.38,46.49,46.38,46.48,4100.0,37.4222,37.5109,37.4222,37.5029,4100.0
2014-06-30 10:05:00,46.48,46.48,46.43,46.43,3000.0,37.5029,37.5029,37.4625,37.4625,3000.0
2014-06-30 10:10:00,46.44,46.52,46.44,46.52,2900.0,37.4706,37.5351,37.4706,37.5351,2900.0
2014-06-30 10:15:00,46.52,46.55,46.51,46.51,2100.0,37.5351,37.5593,37.5271,37.5271,2100.0
2014-06-30 10:20:00,46.52,46.53,46.49,46.49,2200.0,37.5351,37.5432,37.5109,37.5109,2200.0
2014-06-30 10:25:00,46.48,46.49,46.45,46.46,3600.0,37.5029,37.5109,37.4787,37.4867,3600.0
2014-06-30 10:30:00,46.47,46.48,46.44,46.47,1400.0,37.4948,37.5029,37.4706,37.4948,1400.0
2014-06-30 10:35:00,46.46,46.47,46.42,46.44,3400.0,37.4867,37.4948,37.4545,37.4706,3400.0
2014-06-30 10:40:00,46.45,46.48,46.45,46.45,7800.0,37.4787,37.5029,37.4787,37.4787,7800.0
2014-06-30 10:45:00,46.44,46.46,46.43,46.43,2400.0,37.4706,37.4867,37.4625,37.4625,2400.0
2014-06-30 10:50:00,46.43,46.44,46.38,46.44,5400.0,37.4625,37.4706,37.4222,37.4706,5400.0
2014-06-30 10:55:00,46.44,46.44,46.42,46.42,2500.0,37.4706,37.4706,37.4545,37.4545,2500.0
2014-06-30 11:00:00,46.43,46.44,46.43,46.44,1900.0,37.4625,37.4706,37.4625,37.4706,1900.0
2014-06-30 11:05:00,46.43,46.44,46.4,46.44,4300.0,37.4625,37.4706,37.4383,37.4706,4300.0
2014-06-30 11:10:00,46.44,46.47,46.44,46.47,2200.0,37.4706,37.4948,37.4706,37.4948,2200.0
2014-06-30 11:15:00,46.46,46.58,46.46,46.55,16000.0,37.4867,37.5836,37.4867,37.5593,16000.0
2014-06-30 11:20:00,46.54,46.61,46.54,46.61,2700.0,37.5513,37.6078,37.5513,37.6078,2700.0
2014-06-30 11:25:00,46.61,46.62,46.58,46.58,3400.0,37.6078,37.6158,37.5836,37.5836,3400.0
2014-06-30 11:30:00,46.59,46.6,46.57,46.58,1900.0,37.5916,37.5997,37.5755,37.5836,1900.0
2014-06-30 11:35:00,46.58,46.58,46.54,46.56,3900.0,37.5836,37.5836,37.5513,37.5674,3900.0
2014-06-30 11:40:00,46.56,46.56,46.53,46.53,1100.0,37.5674,37.5674,37.5432,37.5432,1100.0
2014-06-30 11:45:00,46.55,46.57,46.54,46.54,1600.0,37.5593,37.5755,37.5513,37.5513,1600.0
2014-06-30 11:50:00,46.53,46.56,46.51,46.55,4600.0,37.5432,37.5674,37.5271,37.5593,4600.0
2014-06-30 11:55:00,46.54,46.54,46.5,46.52,2300.0,37.5513,37.5513,37.519,37.5351,2300.0
2014-06-30 12:00:00,46.51,46.52,46.5,46.5,1400.0,37.5271,37.5351,37.519,37.519,1400.0
2014-06-30 12:05:00,46.5,46.5,46.49,46.49,1200.0,37.519,37.519,37.5109,37.5109,1200.0
2014-06-30 12:10:00,46.49,46.51,46.49,46.5,1200.0,37.5109,37.5271,37.5109,37.519,1200.0
2014-06-30 12:15:00,46.5,46.51,46.47,46.47,2800.0,37.519,37.5271,37.4948,37.4948,2800.0
2014-06-30 12:20:00,46.48,46.49,46.47,46.48,1300.0,37.5029,37.5109,37.4948,37.5029,1300.0
2014-06-30 12:25:00,46.49,46.49,46.48,46.49,1000.0,37.5109,37.5109,37.5029,37.5109,1000.0
2014-06-30 12:30:00,46.49,46.49,46.49,46.49,1300.0,37.5109,37.5109,37.5109,37.5109,1300.0
2014-06-30 12:35:00,46.5,46.51,46.49,46.51,1400.0,37.519,37.5271,37.5109,37.5271,1400.0
2014-06-30 12:40:00,46.51,46.51,46.49,46.51,4300.0,37.5271,37.5271,37.5109,37.5271,4300.0
2014-06-30 12:45:00,46.51,46.53,46.51,46.52,1700.0,37.5271,37.5432,37.5271,37.5351,1700.0
2014-06-30 12:50:00,46.53,46.54,46.53,46.53,1900.0,37.5432,37.5513,37.5432,37.5432,1900.0
2014-06-30 12:55:00,46.53,46.54,46.52,46.52,2900.0,37.5432,37.5513,37.5351,37.5351,2900.0
2014-06-30 13:00:00,46.52,46.55,46.52,46.54,2700.0,37.5351,37.5593,37.5351,37.5513,2700.0
2014-06-30 13:05:00,46.54,46.54,46.53,46.53,3300.0,37.5513,37.5513,37.5432,37.5432,3300.0
2014-06-30 13:10:00,46.51,46.53,46.51,46.52,1000.0,37.5271,37.5432,37.5271,37.5351,1000.0
2014-06-30 13:15:00,46.53,46.53,46.52,46.53,700.0,37.5432,37.5432,37.5351,37.5432,700.0
2014-06-30 13:20:00,46.53,46.54,46.53,46.54,2700.0,37.5432,37.5513,37.5432,37.5513,2700.0
2014-06-30 13:25:00,46.54,46.54,46.53,46.54,1000.0,37.5513,37.5513,37.5432,37.5513,1000.0
2014-06-30 13:30:00,46.54,46.54,46.51,46.51,2700.0,37.5513,37.5513,37.5271,37.5271,2700.0
2014-06-30 13:35:00,46.51,46.52,46.49,46.49,2200.0,37.5271,37.5351,37.5109,37.5109,2200.0
2014-06-30 13:40:00,46.49,46.49,46.48,46.48,1100.0,37.5109,37.5109,37.5029,37.5029,1100.0
2014-06-30 13:45:00,46.49,46.49,46.48,46.48,1200.0,37.5109,37.5109,37.5029,37.5029,1200.0
2014-06-30 13:50:00,46.49,46.49,46.47,46.47,1000.0,37.5109,37.5109,37.4948,37.4948,1000.0
2014-06-30 13:55:00,46.48,46.48,46.47,46.48,1000.0,37.5029,37.5029,37.4948,37.5029,1000.0
2014-06-30 14:00:00,46.48,46.52,46.48,46.52,6600.0,37.5029,37.5351,37.5029,37.5351,6600.0
2014-06-30 14:05:00,46.52,46.56,46.51,46.56,2000.0,37.5351,37.5674,37.5271,37.5674,2000.0
2014-06-30 14:10:00,46.56,46.58,46.56,46.58,2600.0,37.5674,37.5836,37.5674,37.5836,2600.0
2014-06-30 14:15:00,46.58,46.59,46.57,46.57,3000.0,37.5836,37.5916,37.5755,37.5755,3000.0
2014-06-30 14:20:00,46.58,46.58,46.56,46.56,800.0,37.5836,37.5836,37.5674,37.5674,800.0
2014-06-30 14:25:00,46.57,46.58,46.56,46.58,1700.0,37.5755,37.5836,37.5674,37.5836,1700.0
2014-06-30 14:30:00,46.57,46.58,46.57,46.58,900.0,37.5755,37.5836,37.5755,37.5836,900.0
2014-06-30 14:35:00,46.57,46.58,46.55,46.55,3400.0,37.5755,37.5836,37.5593,37.5593,3400.0
2014-06-30 14:40:00,46.55,46.55,46.5,46.51,4800.0,37.5593,37.5593,37.519,37.5271,4800.0
2014-06-30 14:45:00,46.52,46.55,46.52,46.54,4800.0,37.5351,37.5593,37.5351,37.5513,4800.0
2014-06-30 14:50:00,46.53,46.55,46.53,46.55,2800.0,37.5432,37.5593,37.5432,37.5593,2800.0
2014-06-30 14:55:00,46.55,46.55,46.53,46.54,4300.0,37.5593,37.5593,37.5432,37.5513,4300.0
2014-06-30 15:00:00,46.54,46.54,46.51,46.52,2900.0,37.5513,37.5513,37.5271,37.5351,2900.0
2014-06-30 15:05:00,46.53,46.56,46.53,46.56,4400.0,37.5432,37.5674,37.5432,37.5674,4400.0
2014-06-30 15:10:00,46.56,46.56,46.51,46.52,4200.0,37.5674,37.5674,37.5271,37.5351,4200.0
2014-06-30 15:15:00,46.52,46.52,46.51,46.51,2300.0,37.5351,37.5351,37.5271,37.5271,2300.0
2014-06-30 15:20:00,46.52,46.54,46.52,46.54,4800.0,37.5351,37.5513,37.5351,37.5513,4800.0
2014-06-30 15:25:00,46.54,46.55,46.52,46.54,8900.0,37.5513,37.5593,37.5351,37.5513,8900.0
2014-06-30 15:30:00,46.54,46.54,46.52,46.52,3900.0,37.5513,37.5513,37.5351,37.5351,3900.0
2014-06-30 15:35:00,46.52,46.52,46.5,46.5,11300.0,37.5351,37.5351,37.519,37.519,11300.0
2014-06-30 15:40:00,46.5,46.5,46.44,46.45,10500.0,37.519,37.519,37.4706,37.4787,10500.0
2014-06-30 15:45:00,46.45,46.51,46.44,46.49,20600.0,37.4787,37.5271,37.4706,37.5109,20600.0
2014-06-30 15:50:00,46.5,46.6,46.49,46.56,43600.0,37.519,37.5997,37.5109,37.5674,43600.0
2014-06-30 15:55:00,46.55,46.62,46.54,46.61,62800.0,37.5593,37.6158,37.5513,37.6078,62800.0
2014-07-01 09:30:00,46.56,46.8,46.49,46.8,17700.0,37.5674,37.7611,37.5109,37.7611,17700.0
2014-07-01 09:35:00,46.82,46.89,46.73,46.73,8300.0,37.7772,37.8337,37.7046,37.7046,8300.0
2014-07-01 09:40:00,46.74,46.78,46.63,46.64,9000.0,37.7127,37.7449,37.6239,37.632,9000.0
2014-07-01 09:45:00,46.63,46.87,46.63,46.87,18600.0,37.6239,37.8175,37.6239,37.8175,18600.0
2014-07-01 09:50:00,46.88,47.11,46.87,47.1,27200.0,37.8256,38.0112,37.8175,38.0031,27200.0
2014-07-01 09:55:00,47.1,47.14,47.07,47.12,9600.0,38.0031,38.0354,37.9789,38.0193,9600.0
2014-07-01 10:00:00,47.12,47.15,47.08,47.08,10000.0,38.0193,38.0435,37.987,37.987,10000.0
2014-07-01 10:05:00,47.08,47.13,47.03,47.12,19000.0,37.987,38.0273,37.9466,38.0193,19000.0
2014-07-01 10:10:00,47.14,47.22,47.14,47.2,18000.0,38.0354,38.0999,38.0354,38.0838,18000.0
2014-07-01 10:15:00,47.2,47.21,47.11,47.11,7100.0,38.0838,38.0919,38.0112,38.0112,7100.0
2014-07-01 10:20:00,47.11,47.12,47.09,47.1,8300.0,38.0112,38.0193,37.9951,38.0031,8300.0
2014-07-01 10:25:00,47.1,47.12,47.06,47.06,5200.0,38.0031,38.0193,37.9708,37.9708,5200.0
2014-07-01 10:30:00,47.06,47.12,47.06,47.07,9200.0,37.9708,38.0193,37.9708,37.9789,9200.0
2014-07-01 10:35:00,47.07,47.07,47.0,47.06,6700.0,37.9789,37.9789,37.9224,37.9708,6700.0
2014-07-01 10:40:00,47.06,47.12,47.06,47.11,6800.0,37.9708,38.0193,37.9708,38.0112,6800.0
2014-07-01 10:45:00,47.1,47.14,47.09,47.14,6700.0,38.0031,38.0354,37.9951,38.0354,6700.0
2014-07-01 10:50:00,47.13,47.13,47.12,47.13,2900.0,38.0273,38.0273,38.0193,38.0273,2900.0
2014-07-01 10:55:00,47.14,47.21,47.13,47.13,6400.0,38.0354,38.0919,38.0273,38.0273,6400.0
2014-07-01 11:00:00,47.14,47.15,47.04,47.05,15900.0,38.0354,38.0435,37.9547,37.9628,15900.0
2014-07-01 11:05:00,47.04,47.06,47.01,47.05,5600.0,37.9547,37.9708,37.9305,37.9628,5600.0
2014-07-01 11:10:00,47.05,47.08,47.05,47.07,6800.0,37.9628,37.987,37.9628,37.9789,6800.0
2014-07-01 11:15:00,47.09,47.12,47.08,47.08,5500.0,37.9951,38.0193,37.987,37.987,5500.0
2014-07-01 11:20:00,47.08,47.13,47.08,47.12,7400.0,37.987,38.0273,37.987,38.0193,7400.0
2014-07-01 11:25:00,47.13,47.16,47.13,47.15,6300.0,38.0273,38.0515,38.0273,38.0435,6300.0
2014-07-01 11:30:00,47.15,47.2,47.15,47.16,8200.0,38.0435,38.0838,38.0435,38.0515,8200.0
2014-07-01 11:35:00,47.16,47.19,47.15,47.18,4100.0,38.0515,38.0757,38.0435,38.0677,4100.0
2014-07-01 11:40:00,47.19,47.2,47.16,47.16,5900.0,38.0757,38.0838,38.0515,38.0515,5900.0
2014-07-01 11:45:00,47.15,47.16,47.15,47.16,2000.0,38.0435,38.0515,38.0435,38.0515,2000.0
2014-07-01 11:50:00,47.16,47.18,47.14,47.14,6200.0,38.0515,38.0677,38.0354,38.0354,6200.0
2014-07-01 11:55:00,47.14,47.14,47.1,47.11,5000.0,38.0354,38.0354,38.0031,38.0112,5000.0
2014-07-01 12:00:00,47.11,47.14,47.11,47.14,3000.0,38.0112,38.0354,38.0112,38.0354,3000.0
2014-07-01 12:05:00,47.13,47.13,47.06,47.06,3500.0,38.0273,38.0273,37.9708,37.9708,3500.0
2014-07-01 12:10:00,47.06,47.06,47.04,47.06,4500.0,37.9708,37.9708,37.9547,37.9708,4500.0
2014-07-01 12:15:00,47.06,47.07,47.03,47.03,2700.0,37.9708,37.9789,37.9466,37.9466,2700.0
2014-07-01 12:20:00,47.02,47.05,46.99,47.0,13800.0,37.9386,37.9628,37.9144,37.9224,13800.0
2014-07-01 12:25:00,47.02,47.03,47.02,47.02,3600.0,37.9386,37.9466,37.9386,37.9386,3600.0
2014-07-01 12:30:00,47.02,47.04,47.02,47.03,3600.0,37.9386,37.9547,37.9386,37.9466,3600.0
2014-07-01 12:35:00,47.02,47.02,46.98,46.98,7000.0,37.9386,37.9386,37.9063,37.9063,7000.0
2014-07-01 12:40:00,46.98,46.98,46.97,46.97,5000.0,37.9063,37.9063,37.8982,37.8982,5000.0
2014-07-01 12:45:00,46.97,46.98,46.95,46.97,6400.0,37.8982,37.9063,37.8821,37.8982,6400.0
2014-07-01 12:50:00,46.98,47.03,46.98,47.02,3300.0,37.9063,37.9466,37.9063,37.9386,3300.0
2014-07-01 12:55:00,47.02,47.02,46.98,46.99,10500.0,37.9386,37.9386,37.9063,37.9144,10500.0
2014-07-01 13:00:00,46.99,47.0,46.95,46.98,8100.0,37.9144,37.9224,37.8821,37.9063,8100.0
2014-07-01 13:05:00,46.99,47.0,46.97,46.98,5800.0,37.9144,37.9224,37.8982,37.9063,5800.0
2014-07-01 13:10:00,46.98,46.98,46.95,46.95,7500.0,37.9063,37.9063,37.8821,37.8821,7500.0
2014-07-01 13:15:00,46.95,46.97,46.95,46.97,6700.0,37.8821,37.8982,37.8821,37.8982,6700.0
2014-07-01 13:20:00,46.98,47.02,46.98,47.01,5600.0,37.9063,37.9386,37.9063,37.9305,5600.0
2014-07-01 13:25:00,47.01,47.02,47.0,47.0,10400.0,37.9305,37.9386,37.9224,37.9224,10400.0
2014-07-01 13:30:00,47.0,47.06,47.0,47.06,7000.0,37.9224,37.9708,37.9224,37.9708,7000.0
2014-07-01 13:35:00,47.07,47.08,47.04,47.08,6100.0,37.9789,37.987,37.9547,37.987,6100.0
2014-07-01 13:40:00,47.07,47.07,47.02,47.02,4200.0,37.9789,37.9789,37.9386,37.9386,4200.0
2014-07-01 13:45:00,47.02,47.07,47.02,47.07,9900.0,37.9386,37.9789,37.9386,37.9789,9900.0
2014-07-01 13:50:00,47.08,47.09,47.06,47.06,4500.0,37.987,37.9951,37.9708,37.9708,4500.0
2014-07-01 13:55:00,47.06,47.13,47.06,47.13,6500.0,37.9708,38.0273,37.9708,38.0273,6500.0
2014-07-01 14:00:00,47.14,47.14,47.05,47.05,3900.0,38.0354,38.0354,37.9628,37.9628,3900.0
2014-07-01 14:05:00,47.05,47.09,47.05,47.09,5000.0,37.9628,37.9951,37.9628,37.9951,5000.0
2014-07-01 14:10:00,47.08,47.08,47.02,47.03,5900.0,37.987,37.987,37.9386,37.9466,5900.0
2014-07-01 14:15:00,47.02,47.03,46.98,46.99,8800.0,37.9386,37.9466,37.9063,37.9144,8800.0
2014-07-01 14:20:00,46.99,47.01,46.98,47.0,9400.0,37.9144,37.9305,37.9063,37.9224,9400.0
2014-07-01 14:25:00,46.99,47.0,46.94,46.98,13900.0,37.9144,37.9224,37.874,37.9063,13900.0
2014-07-01 14:30:00,46.99,46.99,46.98,46.98,3900.0,37.9144,37.9144,37.9063,37.9063,3900.0
2014-07-01 14:35:00,46.98,46.99,46.96,46.99,7500.0,37.9063,37.9144,37.8902,37.9144,7500.0
2014-07-01 14:40:00,46.98,46.99,46.98,46.98,6400.0,37.9063,37.9144,37.9063,37.9063,6400.0
2014-07-01 14:45:00,46.98,46.98,46.96,46.96,5700.0,37.9063,37.9063,37.8902,37.8902,5700.0
2014-07-01 14:50:00,46.97,46.98,46.96,46.98,7700.0,37.8982,37.9063,37.8902,37.9063,7700.0
2014-07-01 14:55:00,46.98,47.02,46.98,47.02,6700.0,37.9063,37.9386,37.9063,37.9386,6700.0
2014-07-01 15:00:00,47.01,47.02,47.0,47.0,7700.0,37.9305,37.9386,37.9224,37.9224,7700.0
2014-07-01 15:05:00,47.01,47.03,47.0,47.01,13200.0,37.9305,37.9466,37.9224,37.9305,13200.0
2014-07-01 15:10:00,47.01,47.04,47.0,47.02,18000.0,37.9305,37.9547,37.9224,37.9386,18000.0
2014-07-01 15:15:00,47.02,47.07,47.01,47.07,15600.0,37.9386,37.9789,37.9305,37.9789,15600.0
2014-07-01 15:20:00,47.06,47.1,47.04,47.1,14900.0,37.9708,38.0031,37.9547,38.0031,14900.0
2014-07-01 15:25:00,47.1,47.12,47.06,47.1,12900.0,38.0031,38.0193,37.9708,38.0031,12900.0
2014-07-01 15:30:00,47.08,47.1,47.05,47.06,21900.0,37.987,38.0031,37.9628,37.9708,21900.0
2014-07-01 15:35:00,47.06,47.11,47.05,47.11,18800.0,37.9708,38.0112,37.9628,38.0112,18800.0
2014-07-01 15:40:00,47.11,47.18,47.1,47.17,27300.0,38.0112,38.0677,38.0031,38.0596,27300.0
2014-07-01 15:45:00,47.18,47.21,47.18,47.2,25400.0,38.0677,38.0919,38.0677,38.0838,25400.0
2014-07-01 15:50:00,47.21,47.21,47.17,47.19,64100.0,38.0919,38.0919,38.0596,38.0757,64100.0
2014-07-01 15:55:00,47.2,47.24,47.18,47.21,83700.0,38.0838,38.1161,38.0677,38.0919,83700.0
2014-07-02 09:30:00,47.09,47.21,47.06,47.13,6900.0,37.9951,38.0919,37.9708,38.0273,6900.0
2014-07-02 09:35:00,47.21,47.25,47.2,47.21,2900.0,38.0919,38.1241,38.0838,38.0919,2900.0
2014-07-02 09:40:00,47.19,47.23,47.18,47.18,5900.0,38.0757,38.108,38.0677,38.0677,5900.0
2014-07-02 09:45:00,47.16,47.16,47.08,47.09,3500.0,38.0515,38.0515,37.987,37.9951,3500.0
2014-07-02 09:50:00,47.09,47.13,47.09,47.09,2800.0,37.9951,38.0273,37.9951,37.9951,2800.0
2014-07-02 09:55:00,47.08,47.11,47.08,47.11,2200.0,37.987,38.0112,37.987,38.0112,2200.0
2014-07-02 10:00:00,47.12,47.19,47.09,47.09,9200.0,38.0193,38.0757,37.9951,37.9951,9200.0
2014-07-02 10:05:00,47.07,47.07,47.02,47.02,3900.0,37.9789,37.9789,37.9386,37.9386,3900.0
2014-07-02 10:10:00,47.03,47.03,46.98,46.98,2500.0,37.9466,37.9466,37.9063,37.9063,2500.0
2014-07-02 10:15:00,46.97,47.0,46.97,47.0,2700.0,37.8982,37.9224,37.8982,37.9224,2700.0
2014-07-02 10:20:00,47.01,47.02,46.99,46.99,1800.0,37.9305,37.9386,37.9144,37.9144,1800.0
2014-07-02 10:25:00,47.0,47.02,47.0,47.0,2800.0,37.9224,37.9386,37.9224,37.9224,2800.0
2014-07-02 10:30:00,47.0,47.01,47.0,47.0,3500.0,37.9224,37.9305,37.9224,37.9224,3500.0
2014-07-02 10:35:00,47.0,47.0,46.96,46.96,1800.0,37.9224,37.9224,37.8902,37.8902,1800.0
2014-07-02 10:40:00,46.96,46.98,46.96,46.98,3800.0,37.8902,37.9063,37.8902,37.9063,3800.0
2014-07-02 10:45:00,46.99,47.0,46.98,46.99,2200.0,37.9144,37.9224,37.9063,37.9144,2200.0
2014-07-02 10:50:00,46.98,47.0,46.97,46.97,14900.0,37.9063,37.9224,37.8982,37.8982,14900.0
2014-07-02 10:55:00,46.97,46.98,46.92,46.92,7800.0,37.8982,37.9063,37.8579,37.8579,7800.0
2014-07-02 11:00:00,46.92,46.95,46.91,46.95,10900.0,37.8579,37.8821,37.8498,37.8821,10900.0
2014-07-02 11:05:00,46.95,46.95,46.84,46.84,12300.0,37.8821,37.8821,37.7933,37.7933,12300.0
2014-07-02 11:10:00,46.85,46.88,46.85,46.88,1800.0,37.8014,37.8256,37.8014,37.8256,1800.0
2014-07-02 11:15:00,46.89,46.9,46.89,46.89,2200.0,37.8337,37.8417,37.8337,37.8337,2200.0
2014-07-02 11:20:00,46.89,46.89,46.85,46.89,3600.0,37.8337,37.8337,37.8014,37.8337,3600.0
2014-07-02 11:25:00,46.88,46.88,46.86,46.87,2700.0,37.8256,37.8256,37.8095,37.8175,2700.0
2014-07-02 11:30:00,46.85,46.85,46.8,46.8,1800.0,37.8014,37.8014,37.7611,37.7611,1800.0
2014-07-02 11:35:00,46.8,46.83,46.8,46.83,2000.0,37.7611,37.7853,37.7611,37.7853,2000.0
2014-07-02 11:40:00,46.83,46.83,46.79,46.79,1400.0,37.7853,37.7853,37.753,37.753,1400.0
2014-07-02 11:45:00,46.8,46.83,46.78,46.78,4600.0,37.7611,37.7853,37.7449,37.7449,4600.0
2014-07-02 11:50:00,46.78,46.78,46.73,46.75,7100.0,37.7449,37.7449,37.7046,37.7207,7100.0
2014-07-02 11:55:00,46.74,46.75,46.72,46.72,4600.0,37.7127,37.7207,37.6965,37.6965,4600.0
2014-07-02 12:00:00,46.73,46.74,46.72,46.73,1600.0,37.7046,37.7127,37.6965,37.7046,1600.0
2014-07-02 12:05:00,46.73,46.74,46.68,46.68,2900.0,37.7046,37.7127,37.6642,37.6642,2900.0
2014-07-02 12:10:00,46.68,46.69,46.68,46.68,2000.0,37.6642,37.6723,37.6642,37.6642,2000.0
2014-07-02 12:15:00,46.69,46.73,46.69,46.71,2800.0,37.6723,37.7046,37.6723,37.6884,2800.0
2014-07-02 12:20:00,46.7,46.74,46.7,46.74,2100.0,37.6804,37.7127,37.6804,37.7127,2100.0
2014-07-02 12:25:00,46.73,46.73,46.71,46.72,1000.0,37.7046,37.7046,37.6884,37.6965,1000.0
2014-07-02 12:30:00,46.72,46.72,46.69,46.69,1100.0,37.6965,37.6965,37.6723,37.6723,1100.0
2014-07-02 12:35:00,46.69,46.69,46.68,46.69,4100.0,37.6723,37.6723,37.6642,37.6723,4100.0
2014-07-02 12:40:00,46.69,46.7,46.68,46.68,1500.0,37.6723,37.6804,37.6642,37.6642,1500.0
2014-07-02 12:45:00,46.68,46.68,46.66,46.68,3400.0,37.6642,37.6642,37.6481,37.6642,3400.0
2014-07-02 12:50:00,46.67,46.68,46.66,46.66,2400.0,37.6562,37.6642,37.6481,37.6481,2400.0
2014-07-02 12:55:00,46.64,46.67,46.61,46.67,3100.0,37.632,37.6562,37.6078,37.6562,3100.0
2014-07-02 13:00:00,46.66,46.66,46.62,46.62,1600.0,37.6481,37.6481,37.6158,37.6158,1600.0
2014-07-02 13:05:00,46.63,46.63,46.61,46.62,2700.0,37.6239,37.6239,37.6078,37.6158,2700.0
2014-07-02 13:10:00,46.62,46.64,46.62,46.64,5200.0,37.6158,37.632,37.6158,37.632,5200.0
2014-07-02 13:15:00,46.63,46.64,46.63,46.64,800.0,37.6239,37.632,37.6239,37.632,800.0
2014-07-02 13:20:00,46.64,46.64,46.6,46.61,5100.0,37.632,37.632,37.5997,37.6078,5100.0
2014-07-02 13:25:00,46.61,46.64,46.61,46.63,3200.0,37.6078,37.632,37.6078,37.6239,3200.0
2014-07-02 13:30:00,46.64,46.65,46.62,46.62,2900.0,37.632,37.64,37.6158,37.6158,2900.0
2014-07-02 13:35:00,46.61,46.61,46.59,46.59,2200.0,37.6078,37.6078,37.5916,37.5916,2200.0
2014-07-02 13:40:00,46.59,46.6,46.57,46.6,4500.0,37.5916,37.5997,37.5755,37.5997,4500.0
2014-07-02 13:45:00,46.59,46.62,46.59,46.62,1400.0,37.5916,37.6158,37.5916,37.6158,1400.0
2014-07-02 13:50:00,46.61,46.62,46.6,46.6,1800.0,37.6078,37.6158,37.5997,37.5997,1800.0
2014-07-02 13:55:00,46.6,46.63,46.58,46.62,6600.0,37.5997,37.6239,37.5836,37.6158,6600.0
2014-07-02 14:00:00,46.61,46.61,46.59,46.59,1900.0,37.6078,37.6078,37.5916,37.5916,1900.0
2014-07-02 14:05:00,46.58,46.58,46.57,46.58,1700.0,37.5836,37.5836,37.5755,37.5836,1700.0
2014-07-02 14:10:00,46.58,46.59,46.57,46.57,2200.0,37.5836,37.5916,37.5755,37.5755,2200.0
2014-07-02 14:15:00,46.57,46.57,46.55,46.56,2500.0,37.5755,37.5755,37.5593,37.5674,2500.0
2014-07-02 14:20:00,46.57,46.58,46.56,46.56,3300.0,37.5755,37.5836,37.5674,37.5674,3300.0
2014-07-02 14:25:00,46.57,46.57,46.56,46.57,1200.0,37.5755,37.5755,37.5674,37.5755,1200.0
2014-07-02 14:30:00,46.56,46.6,46.56,46.6,4300.0,37.5674,37.5997,37.5674,37.5997,4300.0
2014-07-02 14:35:00,46.61,46.61,46.58,46.58,3000.0,37.6078,37.6078,37.5836,37.5836,3000.0
2014-07-02 14:40:00,46.58,46.59,46.56,46.57,2100.0,37.5836,37.5916,37.5674,37.5755,2100.0
2014-07-02 14:45:00,46.57,46.58,46.56,46.57,3600.0,37.5755,37.5836,37.5674,37.5755,3600.0
2014-07-02 14:50:00,46.56,46.56,46.55,46.55,2400.0,37.5674,37.5674,37.5593,37.5593,2400.0
2014-07-02 14:55:00,46.55,46.55,46.53,46.55,5000.0,37.5593,37.5593,37.5432,37.5593,5000.0
2014-07-02 15:00:00,46.57,46.58,46.56,46.56,3800.0,37.5755,37.5836,37.5674,37.5674,3800.0
2014-07-02 15:05:00,46.55,46.55,46.5,46.5,6500.0,37.5593,37.5593,37.519,37.519,6500.0
2014-07-02 15:10:00,46.51,46.55,46.51,46.55,5400.0,37.5271,37.5593,37.5271,37.5593,5400.0
2014-07-02 15:15:00,46.56,46.57,46.56,46.56,4700.0,37.5674,37.5755,37.5674,37.5674,4700.0
2014-07-02 15:20:00,46.56,46.56,46.53,46.53,4000.0,37.5674,37.5674,37.5432,37.5432,4000.0
2014-07-02 15:25:00,46.52,46.53,46.52,46.52,1500.0,37.5351,37.5432,37.5351,37.5351,1500.0
2014-07-02 15:30:00,46.53,46.58,46.53,46.58,8800.0,37.5432,37.5836,37.5432,37.5836,8800.0
2014-07-02 15:35:00,46.58,46.59,46.55,46.55,2700.0,37.5836,37.5916,37.5593,37.5593,2700.0
2014-07-02 15:40:00,46.55,46.55,46.51,46.52,4300.0,37.5593,37.5593,37.5271,37.5351,4300.0
2014-07-02 15:45:00,46.52,46.58,46.52,46.57,15100.0,37.5351,37.5836,37.5351,37.5755,15100.0
2014-07-02 15:50:00,46.57,46.59,46.57,46.57,16800.0,37.5755,37.5916,37.5755,37.5755,16800.0
2014-07-02 15:55:00,46.57,46.6,46.57,46.6,21900.0,37.5755,37.5997,37.5755,37.5997,21900.0
2014-07-03 09:30:00,46.71,46.71,46.5,46.65,8000.0,37.6884,37.6884,37.519,37.64,8000.0
2014-07-03 09:35:00,46.67,46.67,46.53,46.61,4200.0,37.6562,37.6562,37.5432,37.6078,4200.0
2014-07-03 09:40:00,46.61,46.72,46.61,46.67,4400.0,37.6078,37.6965,37.6078,37.6562,4400.0
2014-07-03 09:45:00,46.71,46.72,46.62,46.66,11900.0,37.6884,37.6965,37.6158,37.6481,11900.0
2014-07-03 09:50:00,46.65,46.68,46.64,46.68,1600.0,37.64,37.6642,37.632,37.6642,1600.0
2014-07-03 09:55:00,46.68,46.68,46.66,46.67,900.0,37.6642,37.6642,37.6481,37.6562,900.0
2014-07-03 10:00:00,46.66,46.68,46.62,46.63,3300.0,37.6481,37.6642,37.6158,37.6239,3300.0
2014-07-03 10:05:00,46.66,46.66,46.64,46.65,3400.0,37.6481,37.6481,37.632,37.64,3400.0
2014-07-03 10:10:00,46.66,46.68,46.64,46.66,4300.0,37.6481,37.6642,37.632,37.6481,4300.0
2014-07-03 10:15:00,46.64,46.67,46.62,46.67,3400.0,37.632,37.6562,37.6158,37.6562,3400.0
2014-07-03 10:20:00,46.67,46.68,46.63,46.63,3300.0,37.6562,37.6642,37.6239,37.6239,3300.0
2014-07-03 10:25:00,46.63,46.69,46.63,46.68,2500.0,37.6239,37.6723,37.6239,37.6642,2500.0
2014-07-03 10:30:00,46.69,46.72,46.69,46.71,3100.0,37.6723,37.6965,37.6723,37.6884,3100.0
2014-07-03 10:35:00,46.71,46.72,46.69,46.72,1500.0,37.6884,37.6965,37.6723,37.6965,1500.0
2014-07-03 10:40:00,46.75,46.78,46.73,46.73,1600.0,37.7207,37.7449,37.7046,37.7046,1600.0
2014-07-03 10:45:00,46.72,46.78,46.71,46.78,3500.0,37.6965,37.7449,37.6884,37.7449,3500.0
2014-07-03 10:50:00,46.79,46.81,46.78,46.8,3400.0,37.753,37.7691,37.7449,37.7611,3400.0
2014-07-03 10:55:00,46.81,46.81,46.78,46.78,2500.0,37.7691,37.7691,37.7449,37.7449,2500.0
2014-07-03 11:00:00,46.78,46.8,46.76,46.79,5500.0,37.7449,37.7611,37.7288,37.753,5500.0
2014-07-03 11:05:00,46.78,46.78,46.74,46.76,2600.0,37.7449,37.7449,37.7127,37.7288,2600.0
2014-07-03 11:10:00,46.77,46.81,46.74,46.77,29300.0,37.7369,37.7691,37.7127,37.7369,29300.0
2014-07-03 11:15:00,46.75,46.77,46.71,46.71,12800.0,37.7207,37.7369,37.6884,37.6884,12800.0
2014-07-03 11:20:00,46.71,46.72,46.7,46.7,3100.0,37.6884,37.6965,37.6804,37.6804,3100.0
2014-07-03 11:25:00,46.7,46.73,46.69,46.73,3600.0,37.6804,37.7046,37.6723,37.7046,3600.0
2014-07-03 11:30:00,46.74,46.75,46.74,46.75,1300.0,37.7127,37.7207,37.7127,37.7207,1300.0
2014-07-03 11:35:00,46.73,46.76,46.73,46.76,1700.0,37.7046,37.7288,37.7046,37.7288,1700.0
2014-07-03 11:40:00,46.76,46.78,46.74,46.78,2200.0,37.7288,37.7449,37.7127,37.7449,2200.0
2014-07-03 11:45:00,46.77,46.79,46.77,46.79,2000.0,37.7369,37.753,37.7369,37.753,2000.0
2014-07-03 11:50:00,46.8,46.8,46.79,46.79,1400.0,37.7611,37.7611,37.753,37.753,1400.0
2014-07-03 11:55:00,46.78,46.81,46.78,46.81,2700.0,37.7449,37.7691,37.7449,37.7691,2700.0
2014-07-03 12:00:00,46.81,46.83,46.81,46.82,2600.0,37.7691,37.7853,37.7691,37.7772,2600.0
2014-07-03 12:05:00,46.82,46.82,46.81,46.81,1500.0,37.7772,37.7772,37.7691,37.7691,1500.0
2014-07-03 12:10:00,46.81,46.83,46.81,46.83,1600.0,37.7691,37.7853,37.7691,37.7853,1600.0
2014-07-03 12:15:00,46.83,46.85,46.82,46.84,6900.0,37.7853,37.8014,37.7772,37.7933,6900.0
2014-07-03 12:20:00,46.84,46.84,46.81,46.83,1600.0,37.7933,37.7933,37.7691,37.7853,1600.0
2014-07-03 12:25:00,46.83,46.86,46.83,46.86,3400.0,37.7853,37.8095,37.7853,37.8095,3400.0
2014-07-03 12:30:00,46.85,46.85,46.8,46.8,3100.0,37.8014,37.8014,37.7611,37.7611,3100.0
2014-07-03 12:35:00,46.8,46.8,46.78,46.8,3400.0,37.7611,37.7611,37.7449,37.7611,3400.0
2014-07-03 12:40:00,46.8,46.81,46.78,46.81,6900.0,37.7611,37.7691,37.7449,37.7691,6900.0
2014-07-03 12:45:00,46.8,46.8,46.74,46.74,12300.0,37.7611,37.7611,37.7127,37.7127,12300.0
2014-07-03 12:50:00,46.74,46.76,46.71,46.74,27100.0,37.7127,37.7288,37.6884,37.7127,27100.0
2014-07-03 12:55:00,46.73,46.76,46.69,46.75,12100.0,37.7046,37.7288,37.6723,37.7207,12100.0
2014-07-07 09:30:00,46.62,46.69,46.53,46.59,7800.0,37.6158,37.6723,37.5432,37.5916,7800.0
2014-07-07 09:35:00,46.58,46.63,46.54,46.63,3200.0,37.5836,37.6239,37.5513,37.6239,3200.0
2014-07-07 09:40:00,46.61,46.61,46.47,46.55,7000.0,37.6078,37.6078,37.4948,37.5593,7000.0
2014-07-07 09:45:00,46.57,46.61,46.52,46.57,8200.0,37.5755,37.6078,37.5351,37.5755,8200.0
2014-07-07 09:50:00,46.56,46.62,46.56,46.58,3200.0,37.5674,37.6158,37.5674,37.5836,3200.0
2014-07-07 09:55:00,46.59,46.61,46.57,46.61,2400.0,37.5916,37.6078,37.5755,37.6078,2400.0
2014-07-07 10:00:00,46.61,46.63,46.57,46.59,6000.0,37.6078,37.6239,37.5755,37.5916,6000.0
2014-07-07 10:05:00,46.6,46.61,46.59,46.59,1000.0,37.5997,37.6078,37.5916,37.5916,1000.0
2014-07-07 10:10:00,46.6,46.7,46.6,46.65,4500.0,37.5997,37.6804,37.5997,37.64,4500.0
2014-07-07 10:15:00,46.67,46.71,46.67,46.7,1200.0,37.6562,37.6884,37.6562,37.6804,1200.0
2014-07-07 10:20:00,46.71,46.72,46.7,46.7,2800.0,37.6884,37.6965,37.6804,37.6804,2800.0
2014-07-07 10:25:00,46.71,46.71,46.71,46.71,100.0,37.6884,37.6884,37.6884,37.6884,100.0
2014-07-07 10:30:00,46.71,46.71,46.69,46.71,1200.0,37.6884,37.6884,37.6723,37.6884,1200.0
2014-07-07 10:35:00,46.71,46.71,46.71,46.71,1100.0,37.6884,37.6884,37.6884,37.6884,1100.0
2014-07-07 10:40:00,46.71,46.73,46.69,46.73,3500.0,37.6884,37.7046,37.6723,37.7046,3500.0
2014-07-07 10:45:00,46.73,46.73,46.69,46.7,5900.0,37.7046,37.7046,37.6723,37.6804,5900.0
2014-07-07 10:50:00,46.7,46.71,46.68,46.68,4300.0,37.6804,37.6884,37.6642,37.6642,4300.0
2014-07-07 10:55:00,46.68,46.68,46.64,46.66,13700.0,37.6642,37.6642,37.632,37.6481,13700.0
2014-07-07 11:00:00,46.66,46.67,46.63,46.64,4500.0,37.6481,37.6562,37.6239,37.632,4500.0
2014-07-07 11:05:00,46.65,46.69,46.65,46.66,6900.0,37.64,37.6723,37.64,37.6481,6900.0
2014-07-07 11:10:00,46.65,46.68,46.65,46.66,2800.0,37.64,37.6642,37.64,37.6481,2800.0
2014-07-07 11:15:00,46.66,46.68,46.65,46.67,1600.0,37.6481,37.6642,37.64,37.6562,1600.0
2014-07-07 11:20:00,46.67,46.68,46.64,46.65,4300.0,37.6562,37.6642,37.632,37.64,4300.0
2014-07-07 11:25:00,46.65,46.67,46.65,46.67,1500.0,37.64,37.6562,37.64,37.6562,1500.0
2014-07-07 11:30:00,46.66,46.66,46.58,46.59,10800.0,37.6481,37.6481,37.5836,37.5916,10800.0
2014-07-07 11:35:00,46.59,46.61,46.58,46.59,3400.0,37.5916,37.6078,37.5836,37.5916,3400.0
2014-07-07 11:40:00,46.61,46.61,46.56,46.56,1400.0,37.6078,37.6078,37.5674,37.5674,1400.0
2014-07-07 11:45:00,46.58,46.6,46.58,46.59,3400.0,37.5836,37.5997,37.5836,37.5916,3400.0
2014-07-07 11:50:00,46.59,46.61,46.59,46.61,1200.0,37.5916,37.6078,37.5916,37.6078,1200.0
2014-07-07 11:55:00,46.62,46.63,46.6,46.62,1500.0,37.6158,37.6239,37.5997,37.6158,1500.0
2014-07-07 12:00:00,46.61,46.67,46.61,46.67,1400.0,37.6078,37.6562,37.6078,37.6562,1400.0
2014-07-07 12:05:00,46.65,46.65,46.61,46.61,1700.0,37.64,37.64,37.6078,37.6078,1700.0
2014-07-07 12:10:00,46.63,46.63,46.61,46.62,1200.0,37.6239,37.6239,37.6078,37.6158,1200.0
2014-07-07 12:15:00,46.61,46.65,46.61,46.63,2800.0,37.6078,37.64,37.6078,37.6239,2800.0
2014-07-07 12:20:00,46.65,46.66,46.64,46.65,2300.0,37.64,37.6481,37.632,37.64,2300.0
2014-07-07 12:25:00,46.65,46.65,46.61,46.61,2900.0,37.64,37.64,37.6078,37.6078,2900.0
2014-07-07 12:30:00,46.61,46.62,46.58,46.61,4300.0,37.6078,37.6158,37.5836,37.6078,4300.0
2014-07-07 12:35:00,46.59,46.59,46.56,46.58,1000.0,37.5916,37.5916,37.5674,37.5836,1000.0
2014-07-07 12:40:00,46.58,46.6,46.56,46.56,3800.0,37.5836,37.5997,37.5674,37.5674,3800.0
2014-07-07 12:45:00,46.56,46.57,46.5,46.5,3500.0,37.5674,37.5755,37.519,37.519,3500.0
2014-07-07 12:50:00,46.52,46.53,46.49,46.5,2400.0,37.5351,37.5432,37.5109,37.519,2400.0
2014-07-07 12:55:00,46.5,46.52,46.5,46.5,1700.0,37.519,37.5351,37.519,37.519,1700.0
2014-07-07 13:00:00,46.51,46.52,46.48,46.48,2400.0,37.5271,37.5351,37.5029,37.5029,2400.0
2014-07-07 13:05:00,46.48,46.48,46.45,46.45,1700.0,37.5029,37.5029,37.4787,37.4787,1700.0
2014-07-07 13:10:00,46.46,46.51,46.46,46.51,4700.0,37.4867,37.5271,37.4867,37.5271,4700.0
2014-07-07 13:15:00,46.49,46.5,46.48,46.49,1500.0,37.5109,37.519,37.5029,37.5109,1500.0
2014-07-07 13:20:00,46.48,46.49,46.48,46.49,1500.0,37.5029,37.5109,37.5029,37.5109,1500.0
2014-07-07 13:25:00,46.5,46.5,46.48,46.48,1000.0,37.519,37.519,37.5029,37.5029,1000.0
2014-07-07 13:30:00,46.48,46.49,46.48,46.49,1900.0,37.5029,37.5109,37.5029,37.5109,1900.0
2014-07-07 13:35:00,46.49,46.5,46.49,46.49,700.0,37.5109,37.519,37.5109,37.5109,700.0
2014-07-07 13:40:00,46.49,46.5,46.49,46.5,2600.0,37.5109,37.519,37.5109,37.519,2600.0
2014-07-07 13:45:00,46.51,46.56,46.51,46.53,4600.0,37.5271,37.5674,37.5271,37.5432,4600.0
2014-07-07 13:50:00,46.53,46.55,46.53,46.55,1000.0,37.5432,37.5593,37.5432,37.5593,1000.0
2014-07-07 13:55:00,46.53,46.53,46.49,46.49,5500.0,37.5432,37.5432,37.5109,37.5109,5500.0
2014-07-07 14:00:00,46.5,46.52,46.5,46.52,3100.0,37.519,37.5351,37.519,37.5351,3100.0
2014-07-07 14:05:00,46.52,46.52,46.5,46.5,3900.0,37.5351,37.5351,37.519,37.519,3900.0
2014-07-07 14:10:00,46.5,46.53,46.5,46.53,2300.0,37.519,37.5432,37.519,37.5432,2300.0
2014-07-07 14:15:00,46.53,46.53,46.52,46.53,900.0,37.5432,37.5432,37.5351,37.5432,900.0
2014-07-07 14:20:00,46.52,46.53,46.48,46.5,6900.0,37.5351,37.5432,37.5029,37.519,6900.0
2014-07-07 14:25:00,46.49,46.49,46.48,46.49,1400.0,37.5109,37.5109,37.5029,37.5109,1400.0
2014-07-07 14:30:00,46.49,46.49,46.39,46.39,10900.0,37.5109,37.5109,37.4302,37.4302,10900.0
2014-07-07 14:35:00,46.39,46.41,46.38,46.39,13800.0,37.4302,37.4464,37.4222,37.4302,13800.0
2014-07-07 14:40:00,46.39,46.4,46.39,46.4,4000.0,37.4302,37.4383,37.4302,37.4383,4000.0
2014-07-07 14:45:00,46.4,46.4,46.39,46.4,3500.0,37.4383,37.4383,37.4302,37.4383,3500.0
2014-07-07 14:50:00,46.4,46.46,46.4,46.44,9600.0,37.4383,37.4867,37.4383,37.4706,9600.0
2014-07-07 14:55:00,46.45,46.46,46.45,46.46,2900.0,37.4787,37.4867,37.4787,37.4867,2900.0
2014-07-07 15:00:00,46.46,46.47,46.44,46.46,6400.0,37.4867,37.4948,37.4706,37.4867,6400.0
2014-07-07 15:05:00,46.47,46.5,46.47,46.5,5100.0,37.4948,37.519,37.4948,37.519,5100.0
2014-07-07 15:10:00,46.5,46.51,46.49,46.51,9100.0,37.519,37.5271,37.5109,37.5271,9100.0
2014-07-07 15:15:00,46.51,46.53,46.49,46.5,7200.0,37.5271,37.5432,37.5109,37.519,7200.0
2014-07-07 15:20:00,46.51,46.51,46.5,46.51,4900.0,37.5271,37.5271,37.519,37.5271,4900.0
2014-07-07 15:25:00,46.51,46.52,46.5,46.51,13900.0,37.5271,37.5351,37.519,37.5271,13900.0
2014-07-07 15:30:00,46.51,46.52,46.49,46.51,11000.0,37.5271,37.5351,37.5109,37.5271,11000.0
2014-07-07 15:35:00,46.51,46.52,46.5,46.52,9600.0,37.5271,37.5351,37.519,37.5351,9600.0
2014-07-07 15:40:00,46.52,46.52,46.48,46.49,15000.0,37.5351,37.5351,37.5029,37.5109,15000.0
2014-07-07 15:45:00,46.49,46.51,46.47,46.5,39600.0,37.5109,37.5271,37.4948,37.519,39600.0
2014-07-07 15:50:00,46.51,46.52,46.49,46.51,21500.0,37.5271,37.5351,37.5109,37.5271,21500.0
2014-07-07 15:55:00,46.51,46.54,46.49,46.52,44500.0,37.5271,37.5513,37.5109,37.5351,44500.0
2014-07-08 09:30:00,46.45,46.53,46.42,46.46,13200.0,37.4787,37.5432,37.4545,37.4867,13200.0
2014-07-08 09:35:00,46.44,46.45,46.29,46.41,5800.0,37.4706,37.4787,37.3496,37.4464,5800.0
2014-07-08 09:40:00,46.41,46.52,46.4,46.52,11100.0,37.4464,37.5351,37.4383,37.5351,11100.0
2014-07-08 09:45:00,46.51,46.51,46.41,46.48,9500.0,37.5271,37.5271,37.4464,37.5029,9500.0
2014-07-08 09:50:00,46.48,46.5,46.39,46.46,17100.0,37.5029,37.519,37.4302,37.4867,17100.0
2014-07-08 09:55:00,46.49,46.54,46.45,46.54,12000.0,37.5109,37.5513,37.4787,37.5513,12000.0
2014-07-08 10:00:00,46.51,46.52,46.39,46.39,2800.0,37.5271,37.5351,37.4302,37.4302,2800.0
2014-07-08 10:05:00,46.4,46.4,46.36,46.39,2300.0,37.4383,37.4383,37.406,37.4302,2300.0
2014-07-08 10:10:00,46.4,46.5,46.36,46.45,33900.0,37.4383,37.519,37.406,37.4787,33900.0
2014-07-08 10:15:00,46.45,46.45,46.37,46.37,8600.0,37.4787,37.4787,37.4141,37.4141,8600.0
2014-07-08 10:20:00,46.38,46.39,46.31,46.32,7800.0,37.4222,37.4302,37.3657,37.3738,7800.0
2014-07-08 10:25:00,46.32,46.38,46.3,46.37,3400.0,37.3738,37.4222,37.3576,37.4141,3400.0
2014-07-08 10:30:00,46.36,46.36,46.3,46.34,4800.0,37.406,37.406,37.3576,37.3899,4800.0
2014-07-08 10:35:00,46.31,46.31,46.28,46.3,1200.0,37.3657,37.3657,37.3415,37.3576,1200.0
2014-07-08 10:40:00,46.36,46.38,46.35,46.35,4400.0,37.406,37.4222,37.398,37.398,4400.0
2014-07-08 10:45:00,46.37,46.4,46.32,46.4,3700.0,37.4141,37.4383,37.3738,37.4383,3700.0
2014-07-08 10:50:00,46.39,46.42,46.38,46.38,1900.0,37.4302,37.4545,37.4222,37.4222,1900.0
2014-07-08 10:55:00,46.39,46.39,46.35,46.37,3200.0,37.4302,37.4302,37.398,37.4141,3200.0
2014-07-08 11:00:00,46.35,46.35,46.3,46.35,2900.0,37.398,37.398,37.3576,37.398,2900.0
2014-07-08 11:05:00,46.35,46.36,46.31,46.32,2800.0,37.398,37.406,37.3657,37.3738,2800.0
2014-07-08 11:10:00,46.32,46.34,46.32,46.32,3600.0,37.3738,37.3899,37.3738,37.3738,3600.0
2014-07-08 11:15:00,46.33,46.35,46.32,46.32,2500.0,37.3818,37.398,37.3738,37.3738,2500.0
2014-07-08 11:20:00,46.33,46.33,46.27,46.3,5200.0,37.3818,37.3818,37.3334,37.3576,5200.0
2014-07-08 11:25:00,46.29,46.29,46.21,46.21,11100.0,37.3496,37.3496,37.285,37.285,11100.0
2014-07-08 11:30:00,46.22,46.25,46.19,46.25,4600.0,37.2931,37.3173,37.2689,37.3173,4600.0
2014-07-08 11:35:00,46.25,46.29,46.25,46.29,1700.0,37.3173,37.3496,37.3173,37.3496,1700.0
2014-07-08 11:40:00,46.3,46.31,46.29,46.3,1800.0,37.3576,37.3657,37.3496,37.3576,1800.0
2014-07-08 11:45:00,46.3,46.3,46.26,46.27,1500.0,37.3576,37.3576,37.3254,37.3334,1500.0
2014-07-08 11:50:00,46.29,46.3,46.26,46.26,1200.0,37.3496,37.3576,37.3254,37.3254,1200.0
2014-07-08 11:55:00,46.26,46.28,46.24,46.26,2800.0,37.3254,37.3415,37.3092,37.3254,2800.0
2014-07-08 12:00:00,46.27,46.27,46.26,46.27,1700.0,37.3334,37.3334,37.3254,37.3334,1700.0
2014-07-08 12:05:00,46.31,46.31,46.29,46.31,1300.0,37.3657,37.3657,37.3496,37.3657,1300.0
2014-07-08 12:10:00,46.3,46.3,46.22,46.24,4400.0,37.3576,37.3576,37.2931,37.3092,4400.0
2014-07-08 12:15:00,46.24,46.25,46.22,46.25,1800.0,37.3092,37.3173,37.2931,37.3173,1800.0
2014-07-08 12:20:00,46.26,46.31,46.26,46.3,1900.0,37.3254,37.3657,37.3254,37.3576,1900.0
2014-07-08 12:25:00,46.3,46.31,46.29,46.31,1500.0,37.3576,37.3657,37.3496,37.3657,1500.0
2014-07-08 12:30:00,46.32,46.35,46.29,46.3,2000.0,37.3738,37.398,37.3496,37.3576,2000.0
2014-07-08 12:35:00,46.29,46.29,46.25,46.27,2500.0,37.3496,37.3496,37.3173,37.3334,2500.0
2014-07-08 12:40:00,46.28,46.29,46.28,46.28,600.0,37.3415,37.3496,37.3415,37.3415,600.0
2014-07-08 12:45:00,46.29,46.3,46.29,46.29,1100.0,37.3496,37.3576,37.3496,37.3496,1100.0
2014-07-08 12:50:00,46.3,46.36,46.29,46.35,2300.0,37.3576,37.406,37.3496,37.398,2300.0
2014-07-08 12:55:00,46.35,46.35,46.29,46.34,11200.0,37.398,37.398,37.3496,37.3899,11200.0
2014-07-08 13:00:00,46.34,46.38,46.31,46.36,23600.0,37.3899,37.4222,37.3657,37.406,23600.0
2014-07-08 13:05:00,46.36,46.37,46.28,46.28,9500.0,37.406,37.4141,37.3415,37.3415,9500.0
2014-07-08 13:10:00,46.28,46.3,46.27,46.3,1300.0,37.3415,37.3576,37.3334,37.3576,1300.0
2014-07-08 13:15:00,46.3,46.32,46.28,46.32,1400.0,37.3576,37.3738,37.3415,37.3738,1400.0
2014-07-08 13:20:00,46.31,46.34,46.31,46.33,1100.0,37.3657,37.3899,37.3657,37.3818,1100.0
2014-07-08 13:25:00,46.34,46.36,46.31,46.31,2000.0,37.3899,37.406,37.3657,37.3657,2000.0
2014-07-08 13:30:00,46.31,46.31,46.29,46.31,900.0,37.3657,37.3657,37.3496,37.3657,900.0
2014-07-08 13:35:00,46.31,46.35,46.31,46.33,2900.0,37.3657,37.398,37.3657,37.3818,2900.0
2014-07-08 13:40:00,46.33,46.35,46.33,46.35,1600.0,37.3818,37.398,37.3818,37.398,1600.0
2014-07-08 13:45:00,46.36,46.47,46.36,46.39,28800.0,37.406,37.4948,37.406,37.4302,28800.0
2014-07-08 13:50:00,46.39,46.45,46.39,46.45,1000.0,37.4302,37.4787,37.4302,37.4787,1000.0
2014-07-08 13:55:00,46.45,46.46,46.44,46.45,2700.0,37.4787,37.4867,37.4706,37.4787,2700.0
2014-07-08 14:00:00,46.45,46.46,46.41,46.44,3600.0,37.4787,37.4867,37.4464,37.4706,3600.0
2014-07-08 14:05:00,46.43,46.43,46.41,46.42,2100.0,37.4625,37.4625,37.4464,37.4545,2100.0
2014-07-08 14:10:00,46.41,46.42,46.4,46.41,4200.0,37.4464,37.4545,37.4383,37.4464,4200.0
2014-07-08 14:15:00,46.4,46.4,46.35,46.35,7400.0,37.4383,37.4383,37.398,37.398,7400.0
2014-07-08 14:20:00,46.36,46.4,46.35,46.4,2900.0,37.406,37.4383,37.398,37.4383,2900.0
2014-07-08 14:25:00,46.4,46.42,46.39,46.39,2500.0,37.4383,37.4545,37.4302,37.4302,2500.0
2014-07-08 14:30:00,46.39,46.39,46.36,46.36,3800.0,37.4302,37.4302,37.406,37.406,3800.0
2014-07-08 14:35:00,46.37,46.39,46.37,46.38,1700.0,37.4141,37.4302,37.4141,37.4222,1700.0
2014-07-08 14:40:00,46.38,46.43,46.38,46.42,3200.0,37.4222,37.4625,37.4222,37.4545,3200.0
2014-07-08 14:45:00,46.41,46.41,46.38,46.38,2600.0,37.4464,37.4464,37.4222,37.4222,2600.0
2014-07-08 14:50:00,46.37,46.39,46.36,46.36,3300.0,37.4141,37.4302,37.406,37.406,3300.0
2014-07-08 14:55:00,46.35,46.39,46.35,46.35,3800.0,37.398,37.4302,37.398,37.398,3800.0
2014-07-08 15:00:00,46.34,46.34,46.29,46.29,3800.0,37.3899,37.3899,37.3496,37.3496,3800.0
2014-07-08 15:05:00,46.29,46.32,46.29,46.32,3000.0,37.3496,37.3738,37.3496,37.3738,3000.0
2014-07-08 15:10:00,46.32,46.32,46.28,46.3,5900.0,37.3738,37.3738,37.3415,37.3576,5900.0
2014-07-08 15:15:00,46.3,46.33,46.3,46.31,6700.0,37.3576,37.3818,37.3576,37.3657,6700.0
2014-07-08 15:20:00,46.31,46.34,46.29,46.34,9200.0,37.3657,37.3899,37.3496,37.3899,9200.0
2014-07-08 15:25:00,46.35,46.35,46.33,46.33,8600.0,37.398,37.398,37.3818,37.3818,8600.0
2014-07-08 15:30:00,46.34,46.35,46.31,46.33,19800.0,37.3899,37.398,37.3657,37.3818,19800.0
2014-07-08 15:35:00,46.33,46.38,46.32,46.38,7300.0,37.3818,37.4222,37.3738,37.4222,7300.0
2014-07-08 15:40:00,46.37,46.38,46.36,46.38,6200.0,37.4141,37.4222,37.406,37.4222,6200.0
2014-07-08 15:45:00,46.38,46.4,46.34,46.4,27600.0,37.4222,37.4383,37.3899,37.4383,27600.0
2014-07-08 15:50:00,46.39,46.41,46.38,46.39,23400.0,37.4302,37.4464,37.4222,37.4302,23400.0
2014-07-08 15:55:00,46.39,46.39,46.34,46.35,41100.0,37.4302,37.4302,37.3899,37.398,41100.0
2014-07-09 09:30:00,46.37,46.53,46.37,46.5,7300.0,37.4141,37.5432,37.4141,37.519,7300.0
2014-07-09 09:35:00,46.52,46.52,46.43,46.45,2000.0,37.5351,37.5351,37.4625,37.4787,2000.0
2014-07-09 09:40:00,46.45,46.48,46.36,46.38,15400.0,37.4787,37.5029,37.406,37.4222,15400.0
2014-07-09 09:45:00,46.4,46.51,46.4,46.45,7200.0,37.4383,37.5271,37.4383,37.4787,7200.0
2014-07-09 09:50:00,46.45,46.53,46.45,46.51,5200.0,37.4787,37.5432,37.4787,37.5271,5200.0
2014-07-09 09:55:00,46.54,46.6,46.51,46.56,6700.0,37.5513,37.5997,37.5271,37.5674,6700.0
2014-07-09 10:00:00,46.6,46.61,46.56,46.61,3000.0,37.5997,37.6078,37.5674,37.6078,3000.0
2014-07-09 10:05:00,46.6,46.63,46.55,46.58,7700.0,37.5997,37.6239,37.5593,37.5836,7700.0
2014-07-09 10:10:00,46.59,46.59,46.48,46.5,4300.0,37.5916,37.5916,37.5029,37.519,4300.0
2014-07-09 10:15:00,46.5,46.55,46.5,46.53,2500.0,37.519,37.5593,37.519,37.5432,2500.0
2014-07-09 10:20:00,46.51,46.57,46.48,46.57,7300.0,37.5271,37.5755,37.5029,37.5755,7300.0
2014-07-09 10:25:00,46.57,46.62,46.56,46.56,10900.0,37.5755,37.6158,37.5674,37.5674,10900.0
2014-07-09 10:30:00,46.58,46.61,46.58,46.61,1300.0,37.5836,37.6078,37.5836,37.6078,1300.0
2014-07-09 10:35:00,46.63,46.65,46.6,46.63,3800.0,37.6239,37.64,37.5997,37.6239,3800.0
2014-07-09 10:40:00,46.63,46.69,46.62,46.69,2900.0,37.6239,37.6723,37.6158,37.6723,2900.0
2014-07-09 10:45:00,46.7,46.72,46.66,46.66,5500.0,37.6804,37.6965,37.6481,37.6481,5500.0
2014-07-09 10:50:00,46.67,46.67,46.64,46.64,3800.0,37.6562,37.6562,37.632,37.632,3800.0
2014-07-09 10:55:00,46.63,46.65,46.63,46.65,1100.0,37.6239,37.64,37.6239,37.64,1100.0
2014-07-09 11:00:00,46.65,46.65,46.62,46.63,6200.0,37.64,37.64,37.6158,37.6239,6200.0
2014-07-09 11:05:00,46.62,46.64,46.6,46.62,3600.0,37.6158,37.632,37.5997,37.6158,3600.0
2014-07-09 11:10:00,46.62,46.63,46.58,46.62,2400.0,37.6158,37.6239,37.5836,37.6158,2400.0
2014-07-09 11:15:00,46.63,46.66,46.62,46.62,4200.0,37.6239,37.6481,37.6158,37.6158,4200.0
2014-07-09 11:20:00,46.64,46.65,46.63,46.64,2100.0,37.632,37.64,37.6239,37.632,2100.0
2014-07-09 11:25:00,46.65,46.67,46.64,46.67,2100.0,37.64,37.6562,37.632,37.6562,2100.0
2014-07-09 11:30:00,46.67,46.67,46.59,46.6,10100.0,37.6562,37.6562,37.5916,37.5997,10100.0
2014-07-09 11:35:00,46.59,46.61,46.53,46.54,6100.0,37.5916,37.6078,37.5432,37.5513,6100.0
2014-07-09 11:40:00,46.56,46.61,46.56,46.59,1700.0,37.5674,37.6078,37.5674,37.5916,1700.0
2014-07-09 11:45:00,46.61,46.61,46.56,46.56,7100.0,37.6078,37.6078,37.5674,37.5674,7100.0
2014-07-09 11:50:00,46.58,46.58,46.55,46.56,3900.0,37.5836,37.5836,37.5593,37.5674,3900.0
2014-07-09 11:55:00,46.56,46.59,46.54,46.56,2400.0,37.5674,37.5916,37.5513,37.5674,2400.0
2014-07-09 12:00:00,46.56,46.56,46.51,46.53,2500.0,37.5674,37.5674,37.5271,37.5432,2500.0
2014-07-09 12:05:00,46.53,46.53,46.5,46.52,1300.0,37.5432,37.5432,37.519,37.5351,1300.0
2014-07-09 12:10:00,46.54,46.54,46.49,46.5,1300.0,37.5513,37.5513,37.5109,37.519,1300.0
2014-07-09 12:15:00,46.5,46.5,46.46,46.46,3000.0,37.519,37.519,37.4867,37.4867,3000.0
2014-07-09 12:20:00,46.47,46.49,46.47,46.49,900.0,37.4948,37.5109,37.4948,37.5109,900.0
2014-07-09 12:25:00,46.5,46.51,46.5,46.5,1100.0,37.519,37.5271,37.519,37.519,1100.0
2014-07-09 12:30:00,46.5,46.5,46.45,46.46,1800.0,37.519,37.519,37.4787,37.4867,1800.0
2014-07-09 12:35:00,46.47,46.48,46.47,46.47,1300.0,37.4948,37.5029,37.4948,37.4948,1300.0
2014-07-09 12:40:00,46.47,46.49,46.45,46.45,2800.0,37.4948,37.5109,37.4787,37.4787,2800.0
2014-07-09 12:45:00,46.46,46.46,46.44,46.44,300.0,37.4867,37.4867,37.4706,37.4706,300.0
2014-07-09 12:50:00,46.45,46.45,46.45,46.45,900.0,37.4787,37.4787,37.4787,37.4787,900.0
2014-07-09 12:55:00,46.45,46.46,46.45,46.45,2000.0,37.4787,37.4867,37.4787,37.4787,2000.0
2014-07-09 13:00:00,46.44,46.46,46.44,46.45,2800.0,37.4706,37.4867,37.4706,37.4787,2800.0
2014-07-09 13:05:00,46.45,46.46,46.44,46.44,1300.0,37.4787,37.4867,37.4706,37.4706,1300.0
2014-07-09 13:10:00,46.43,46.43,46.41,46.42,2800.0,37.4625,37.4625,37.4464,37.4545,2800.0
2014-07-09 13:15:00,46.42,46.46,46.42,46.45,1700.0,37.4545,37.4867,37.4545,37.4787,1700.0
2014-07-09 13:20:00,46.45,46.45,46.43,46.44,1600.0,37.4787,37.4787,37.4625,37.4706,1600.0
2014-07-09 13:25:00,46.44,46.46,46.44,46.46,5700.0,37.4706,37.4867,37.4706,37.4867,5700.0
2014-07-09 13:30:00,46.45,46.49,46.45,46.48,5600.0,37.4787,37.5109,37.4787,37.5029,5600.0
2014-07-09 13:35:00,46.47,46.5,46.47,46.5,9300.0,37.4948,37.519,37.4948,37.519,9300.0
2014-07-09 13:40:00,46.51,46.54,46.5,46.54,2500.0,37.5271,37.5513,37.519,37.5513,2500.0
2014-07-09 13:45:00,46.53,46.57,46.53,46.55,3500.0,37.5432,37.5755,37.5432,37.5593,3500.0
2014-07-09 13:50:00,46.56,46.56,46.56,46.56,1100.0,37.5674,37.5674,37.5674,37.5674,1100.0
2014-07-09 13:55:00,46.56,46.58,46.56,46.56,3300.0,37.5674,37.5836,37.5674,37.5674,3300.0
2014-07-09 14:00:00,46.56,46.59,46.5,46.58,11600.0,37.5674,37.5916,37.519,37.5836,11600.0
2014-07-09 14:05:00,46.57,46.58,46.53,46.57,2900.0,37.5755,37.5836,37.5432,37.5755,2900.0
2014-07-09 14:10:00,46.58,46.6,46.57,46.58,1400.0,37.5836,37.5997,37.5755,37.5836,1400.0
2014-07-09 14:15:00,46.59,46.67,46.59,46.67,13300.0,37.5916,37.6562,37.5916,37.6562,13300.0
2014-07-09 14:20:00,46.66,46.69,46.62,46.66,10900.0,37.6481,37.6723,37.6158,37.6481,10900.0
2014-07-09 14:25:00,46.67,46.71,46.66,46.69,8100.0,37.6562,37.6884,37.6481,37.6723,8100.0
2014-07-09 14:30:00,46.69,46.69,46.63,46.67,11900.0,37.6723,37.6723,37.6239,37.6562,11900.0
2014-07-09 14:35:00,46.68,46.68,46.6,46.61,4600.0,37.6642,37.6642,37.5997,37.6078,4600.0
2014-07-09 14:40:00,46.61,46.65,46.6,46.62,6500.0,37.6078,37.64,37.5997,37.6158,6500.0
2014-07-09 14:45:00,46.62,46.63,46.61,46.61,2200.0,37.6158,37.6239,37.6078,37.6078,2200.0
2014-07-09 14:50:00,46.61,46.65,46.61,46.65,2900.0,37.6078,37.64,37.6078,37.64,2900.0
2014-07-09 14:55:00,46.66,46.68,46.66,46.67,7400.0,37.6481,37.6642,37.6481,37.6562,7400.0
2014-07-09 15:00:00,46.66,46.66,46.6,46.6,4000.0,37.6481,37.6481,37.5997,37.5997,4000.0
2014-07-09 15:05:00,46.61,46.64,46.61,46.62,3800.0,37.6078,37.632,37.6078,37.6158,3800.0
2014-07-09 15:10:00,46.62,46.65,46.62,46.62,4200.0,37.6158,37.64,37.6158,37.6158,4200.0
2014-07-09 15:15:00,46.62,46.68,46.61,46.65,33800.0,37.6158,37.6642,37.6078,37.64,33800.0
2014-07-09 15:20:00,46.65,46.66,46.62,46.62,7600.0,37.64,37.6481,37.6158,37.6158,7600.0
2014-07-09 15:25:00,46.62,46.65,46.62,46.64,4000.0,37.6158,37.64,37.6158,37.632,4000.0
2014-07-09 15:30:00,46.64,46.65,46.62,46.64,6200.0,37.632,37.64,37.6158,37.632,6200.0
2014-07-09 15:35:00,46.64,46.67,46.63,46.67,8800.0,37.632,37.6562,37.6239,37.6562,8800.0
2014-07-09 15:40:00,46.67,46.72,46.67,46.72,14300.0,37.6562,37.6965,37.6562,37.6965,14300.0
2014-07-09 15:45:00,46.72,46.72,46.65,46.68,10900.0,37.6965,37.6965,37.64,37.6642,10900.0
2014-07-09 15:50:00,46.67,46.68,46.63,46.68,15200.0,37.6562,37.6642,37.6239,37.6642,15200.0
2014-07-09 15:55:00,46.68,46.69,46.65,46.68,30800.0,37.6642,37.6723,37.64,37.6642,30800.0
2014-07-10 09:30:00,46.14,46.21,46.04,46.2,16200.0,37.2285,37.285,37.1478,37.2769,16200.0
2014-07-10 09:35:00,46.23,46.33,46.22,46.33,3800.0,37.3012,37.3818,37.2931,37.3818,3800.0
2014-07-10 09:40:00,46.25,46.29,46.16,46.26,5900.0,37.3173,37.3496,37.2447,37.3254,5900.0
2014-07-10 09:45:00,46.26,46.29,46.2,46.24,5300.0,37.3254,37.3496,37.2769,37.3092,5300.0
2014-07-10 09:50:00,46.24,46.32,46.2,46.32,3700.0,37.3092,37.3738,37.2769,37.3738,3700.0
2014-07-10 09:55:00,46.31,46.33,46.26,46.26,3300.0,37.3657,37.3818,37.3254,37.3254,3300.0
2014-07-10 10:00:00,46.28,46.31,46.26,46.31,1900.0,37.3415,37.3657,37.3254,37.3657,1900.0
2014-07-10 10:05:00,46.32,46.37,46.3,46.35,3200.0,37.3738,37.4141,37.3576,37.398,3200.0
2014-07-10 10:10:00,46.36,46.37,46.33,46.36,12800.0,37.406,37.4141,37.3818,37.406,12800.0
2014-07-10 10:15:00,46.38,46.4,46.37,46.39,3400.0,37.4222,37.4383,37.4141,37.4302,3400.0
2014-07-10 10:20:00,46.4,46.5,46.4,46.47,9100.0,37.4383,37.519,37.4383,37.4948,9100.0
2014-07-10 10:25:00,46.47,46.5,46.46,46.48,4000.0,37.4948,37.519,37.4867,37.5029,4000.0
2014-07-10 10:30:00,46.51,46.53,46.5,46.51,4000.0,37.5271,37.5432,37.519,37.5271,4000.0
2014-07-10 10:35:00,46.52,46.52,46.46,46.46,5600.0,37.5351,37.5351,37.4867,37.4867,5600.0
2014-07-10 10:40:00,46.46,46.49,46.46,46.47,4500.0,37.4867,37.5109,37.4867,37.4948,4500.0
2014-07-10 10:45:00,46.49,46.56,46.49,46.56,4800.0,37.5109,37.5674,37.5109,37.5674,4800.0
2014-07-10 10:50:00,46.55,46.55,46.51,46.53,3700.0,37.5593,37.5593,37.5271,37.5432,3700.0
2014-07-10 10:55:00,46.56,46.64,46.56,46.6,8400.0,37.5674,37.632,37.5674,37.5997,8400.0
2014-07-10 11:00:00,46.61,46.64,46.61,46.63,4500.0,37.6078,37.632,37.6078,37.6239,4500.0
2014-07-10 11:05:00,46.61,46.63,46.57,46.62,2900.0,37.6078,37.6239,37.5755,37.6158,2900.0
2014-07-10 11:10:00,46.61,46.63,46.59,46.62,2100.0,37.6078,37.6239,37.5916,37.6158,2100.0
2014-07-10 11:15:00,46.64,46.65,46.61,46.65,4100.0,37.632,37.64,37.6078,37.64,4100.0
2014-07-10 11:20:00,46.66,46.68,46.66,46.67,5400.0,37.6481,37.6642,37.6481,37.6562,5400.0
2014-07-10 11:25:00,46.66,46.67,46.62,46.63,4000.0,37.6481,37.6562,37.6158,37.6239,4000.0
2014-07-10 11:30:00,46.63,46.63,46.61,46.62,3400.0,37.6239,37.6239,37.6078,37.6158,3400.0
2014-07-10 11:35:00,46.62,46.66,46.62,46.63,7300.0,37.6158,37.6481,37.6158,37.6239,7300.0
2014-07-10 11:40:00,46.62,46.62,46.56,46.57,4500.0,37.6158,37.6158,37.5674,37.5755,4500.0
2014-07-10 11:45:00,46.58,46.61,46.58,46.59,1100.0,37.5836,37.6078,37.5836,37.5916,1100.0
2014-07-10 11:50:00,46.59,46.63,46.59,46.6,4600.0,37.5916,37.6239,37.5916,37.5997,4600.0
2014-07-10 11:55:00,46.6,46.66,46.6,46.63,4700.0,37.5997,37.6481,37.5997,37.6239,4700.0
2014-07-10 12:00:00,46.63,46.64,46.6,46.6,2400.0,37.6239,37.632,37.5997,37.5997,2400.0
2014-07-10 12:05:00,46.61,46.63,46.6,46.62,2200.0,37.6078,37.6239,37.5997,37.6158,2200.0
2014-07-10 12:10:00,46.63,46.65,46.63,46.65,1500.0,37.6239,37.64,37.6239,37.64,1500.0
2014-07-10 12:15:00,46.64,46.68,46.64,46.66,3000.0,37.632,37.6642,37.632,37.6481,3000.0
2014-07-10 12:20:00,46.66,46.67,46.66,46.67,700.0,37.6481,37.6562,37.6481,37.6562,700.0
2014-07-10 12:25:00,46.68,46.69,46.67,46.69,3600.0,37.6642,37.6723,37.6562,37.6723,3600.0
2014-07-10 12:30:00,46.7,46.7,46.67,46.67,1800.0,37.6804,37.6804,37.6562,37.6562,1800.0
2014-07-10 12:35:00,46.67,46.67,46.64,46.66,1700.0,37.6562,37.6562,37.632,37.6481,1700.0
2014-07-10 12:40:00,46.67,46.68,46.66,46.66,1800.0,37.6562,37.6642,37.6481,37.6481,1800.0
2014-07-10 12:45:00,46.67,46.67,46.6,46.62,6400.0,37.6562,37.6562,37.5997,37.6158,6400.0
2014-07-10 12:50:00,46.62,46.62,46.6,46.62,2400.0,37.6158,37.6158,37.5997,37.6158,2400.0
2014-07-10 12:55:00,46.62,46.64,46.61,46.63,7100.0,37.6158,37.632,37.6078,37.6239,7100.0
2014-07-10 13:00:00,46.64,46.64,46.62,46.64,2700.0,37.632,37.632,37.6158,37.632,2700.0
2014-07-10 13:05:00,46.64,46.68,46.63,46.65,5600.0,37.632,37.6642,37.6239,37.64,5600.0
2014-07-10 13:10:00,46.66,46.67,46.66,46.67,1700.0,37.6481,37.6562,37.6481,37.6562,1700.0
2014-07-10 13:15:00,46.66,46.67,46.64,46.67,3100.0,37.6481,37.6562,37.632,37.6562,3100.0
2014-07-10 13:20:00,46.67,46.74,46.66,46.72,5100.0,37.6562,37.7127,37.6481,37.6965,5100.0
2014-07-10 13:25:00,46.73,46.73,46.7,46.71,3500.0,37.7046,37.7046,37.6804,37.6884,3500.0
2014-07-10 13:30:00,46.72,46.75,46.68,46.69,6300.0,37.6965,37.7207,37.6642,37.6723,6300.0
2014-07-10 13:35:00,46.68,46.71,46.68,46.71,8700.0,37.6642,37.6884,37.6642,37.6884,8700.0
2014-07-10 13:40:00,46.71,46.72,46.65,46.67,10800.0,37.6884,37.6965,37.64,37.6562,10800.0
2014-07-10 13:45:00,46.66,46.67,46.64,46.64,4000.0,37.6481,37.6562,37.632,37.632,4000.0
2014-07-10 13:50:00,46.65,46.66,46.64,46.66,4300.0,37.64,37.6481,37.632,37.6481,4300.0
2014-07-10 13:55:00,46.65,46.69,46.63,46.67,3600.0,37.64,37.6723,37.6239,37.6562,3600.0
2014-07-10 14:00:00,46.67,46.69,46.66,46.68,1900.0,37.6562,37.6723,37.6481,37.6642,1900.0
2014-07-10 14:05:00,46.67,46.69,46.66,46.68,3700.0,37.6562,37.6723,37.6481,37.6642,3700.0
2014-07-10 14:10:00,46.68,46.69,46.63,46.63,3400.0,37.6642,37.6723,37.6239,37.6239,3400.0
2014-07-10 14:15:00,46.64,46.68,46.63,46.64,3900.0,37.632,37.6642,37.6239,37.632,3900.0
2014-07-10 14:20:00,46.65,46.66,46.64,46.64,5300.0,37.64,37.6481,37.632,37.632,5300.0
2014-07-10 14:25:00,46.64,46.66,46.64,46.66,1200.0,37.632,37.6481,37.632,37.6481,1200.0
2014-07-10 14:30:00,46.66,46.66,46.57,46.59,5300.0,37.6481,37.6481,37.5755,37.5916,5300.0
2014-07-10 14:35:00,46.59,46.61,46.58,46.6,3000.0,37.5916,37.6078,37.5836,37.5997,3000.0
2014-07-10 14:40:00,46.6,46.61,46.54,46.55,5400.0,37.5997,37.6078,37.5513,37.5593,5400.0
2014-07-10 14:45:00,46.56,46.6,46.56,46.59,2800.0,37.5674,37.5997,37.5674,37.5916,2800.0
2014-07-10 14:50:00,46.59,46.61,46.58,46.59,3100.0,37.5916,37.6078,37.5836,37.5916,3100.0
2014-07-10 14:55:00,46.59,46.59,46.55,46.57,5700.0,37.5916,37.5916,37.5593,37.5755,5700.0
2014-07-10 15:00:00,46.56,46.59,46.56,46.57,14100.0,37.5674,37.5916,37.5674,37.5755,14100.0
2014-07-10 15:05:00,46.58,46.62,46.58,46.61,9400.0,37.5836,37.6158,37.5836,37.6078,9400.0
2014-07-10 15:10:00,46.61,46.61,46.59,46.6,2900.0,37.6078,37.6078,37.5916,37.5997,2900.0
2014-07-10 15:15:00,46.59,46.6,46.55,46.6,8300.0,37.5916,37.5997,37.5593,37.5997,8300.0
2014-07-10 15:20:00,46.59,46.63,46.57,46.62,6000.0,37.5916,37.6239,37.5755,37.6158,6000.0
2014-07-10 15:25:00,46.63,46.67,46.62,46.67,4900.0,37.6239,37.6562,37.6158,37.6562,4900.0
2014-07-10 15:30:00,46.66,46.67,46.64,46.64,7100.0,37.6481,37.6562,37.632,37.632,7100.0
2014-07-10 15:35:00,46.65,46.69,46.64,46.65,11000.0,37.64,37.6723,37.632,37.64,11000.0
2014-07-10 15:40:00,46.66,46.7,46.65,46.69,15000.0,37.6481,37.6804,37.64,37.6723,15000.0
2014-07-10 15:45:00,46.67,46.69,46.61,46.61,22100.0,37.6562,37.6723,37.6078,37.6078,22100.0
2014-07-10 15:50:00,46.61,46.61,46.59,46.6,27000.0,37.6078,37.6078,37.5916,37.5997,27000.0
2014-07-10 15:55:00,46.6,46.61,46.57,46.6,42500.0,37.5997,37.6078,37.5755,37.5997,42500.0
2014-07-11 09:30:00,46.41,46.51,46.41,46.51,12700.0,37.4464,37.5271,37.4464,37.5271,12700.0
2014-07-11 09:35:00,46.43,46.52,46.41,46.52,2300.0,37.4625,37.5351,37.4464,37.5351,2300.0
2014-07-11 09:40:00,46.48,46.55,46.47,46.55,4400.0,37.5029,37.5593,37.4948,37.5593,4400.0
2014-07-11 09:45:00,46.55,46.55,46.42,46.55,8600.0,37.5593,37.5593,37.4545,37.5593,8600.0
2014-07-11 09:50:00,46.54,46.58,46.54,46.54,3200.0,37.5513,37.5836,37.5513,37.5513,3200.0
2014-07-11 09:55:00,46.57,46.63,46.55,46.57,2800.0,37.5755,37.6239,37.5593,37.5755,2800.0
2014-07-11 10:00:00,46.53,46.57,46.51,46.55,2800.0,37.5432,37.5755,37.5271,37.5593,2800.0
2014-07-11 10:05:00,46.53,46.57,46.48,46.57,2200.0,37.5432,37.5755,37.5029,37.5755,2200.0
2014-07-11 10:10:00,46.59,46.69,46.59,46.65,5200.0,37.5916,37.6723,37.5916,37.64,5200.0
2014-07-11 10:15:00,46.63,46.69,46.63,46.69,2500.0,37.6239,37.6723,37.6239,37.6723,2500.0
2014-07-11 10:20:00,46.68,46.68,46.58,46.61,2400.0,37.6642,37.6642,37.5836,37.6078,2400.0
2014-07-11 10:25:00,46.62,46.69,46.62,46.68,2100.0,37.6158,37.6723,37.6158,37.6642,2100.0
2014-07-11 10:30:00,46.66,46.68,46.65,46.66,2900.0,37.6481,37.6642,37.64,37.6481,2900.0
2014-07-11 10:35:00,46.67,46.69,46.66,46.69,5000.0,37.6562,37.6723,37.6481,37.6723,5000.0
2014-07-11 10:40:00,46.68,46.68,46.66,46.68,3200.0,37.6642,37.6642,37.6481,37.6642,3200.0
2014-07-11 10:45:00,46.67,46.7,46.65,46.67,7100.0,37.6562,37.6804,37.64,37.6562,7100.0
2014-07-11 10:50:00,46.68,46.71,46.67,46.68,10900.0,37.6642,37.6884,37.6562,37.6642,10900.0
2014-07-11 10:55:00,46.67,46.68,46.6,46.6,4200.0,37.6562,37.6642,37.5997,37.5997,4200.0
2014-07-11 11:00:00,46.6,46.64,46.58,46.6,3900.0,37.5997,37.632,37.5836,37.5997,3900.0
2014-07-11 11:05:00,46.62,46.65,46.61,46.65,3300.0,37.6158,37.64,37.6078,37.64,3300.0
2014-07-11 11:10:00,46.67,46.71,46.67,46.71,2000.0,37.6562,37.6884,37.6562,37.6884,2000.0
2014-07-11 11:15:00,46.71,46.71,46.64,46.65,4300.0,37.6884,37.6884,37.632,37.64,4300.0
2014-07-11 11:20:00,46.65,46.65,46.59,46.6,4000.0,37.64,37.64,37.5916,37.5997,4000.0
2014-07-11 11:25:00,46.59,46.6,46.55,46.56,3400.0,37.5916,37.5997,37.5593,37.5674,3400.0
2014-07-11 11:30:00,46.57,46.62,46.57,46.61,7600.0,37.5755,37.6158,37.5755,37.6078,7600.0
2014-07-11 11:35:00,46.61,46.61,46.58,46.59,1500.0,37.6078,37.6078,37.5836,37.5916,1500.0
2014-07-11 11:40:00,46.59,46.61,46.57,46.58,7200.0,37.5916,37.6078,37.5755,37.5836,7200.0
2014-07-11 11:45:00,46.58,46.6,46.58,46.58,4500.0,37.5836,37.5997,37.5836,37.5836,4500.0
2014-07-11 11:50:00,46.58,46.58,46.53,46.57,3200.0,37.5836,37.5836,37.5432,37.5755,3200.0
2014-07-11 11:55:00,46.56,46.56,46.53,46.53,2900.0,37.5674,37.5674,37.5432,37.5432,2900.0
2014-07-11 12:00:00,46.53,46.59,46.53,46.59,1900.0,37.5432,37.5916,37.5432,37.5916,1900.0
2014-07-11 12:05:00,46.6,46.63,46.6,46.63,4100.0,37.5997,37.6239,37.5997,37.6239,4100.0
2014-07-11 12:10:00,46.63,46.65,46.62,46.62,2000.0,37.6239,37.64,37.6158,37.6158,2000.0
2014-07-11 12:15:00,46.63,46.65,46.63,46.65,16100.0,37.6239,37.64,37.6239,37.64,16100.0
2014-07-11 12:20:00,46.63,46.64,46.6,46.64,4500.0,37.6239,37.632,37.5997,37.632,4500.0
2014-07-11 12:25:00,46.61,46.63,46.6,46.63,4100.0,37.6078,37.6239,37.5997,37.6239,4100.0
2014-07-11 12:30:00,46.63,46.64,46.63,46.63,1100.0,37.6239,37.632,37.6239,37.6239,1100.0
2014-07-11 12:35:00,46.64,46.64,46.62,46.63,1200.0,37.632,37.632,37.6158,37.6239,1200.0
2014-07-11 12:40:00,46.63,46.64,46.61,46.61,800.0,37.6239,37.632,37.6078,37.6078,800.0
2014-07-11 12:45:00,46.61,46.64,46.61,46.64,2000.0,37.6078,37.632,37.6078,37.632,2000.0
2014-07-11 12:50:00,46.64,46.64,46.6,46.64,5100.0,37.632,37.632,37.5997,37.632,5100.0
2014-07-11 12:55:00,46.63,46.64,46.63,46.64,1000.0,37.6239,37.632,37.6239,37.632,1000.0
2014-07-11 13:00:00,46.63,46.66,46.63,46.66,800.0,37.6239,37.6481,37.6239,37.6481,800.0
2014-07-11 13:05:00,46.67,46.68,46.67,46.67,1100.0,37.6562,37.6642,37.6562,37.6562,1100.0
2014-07-11 13:10:00,46.67,46.69,46.66,46.69,1400.0,37.6562,37.6723,37.6481,37.6723,1400.0
2014-07-11 13:15:00,46.69,46.72,46.69,46.71,3900.0,37.6723,37.6965,37.6723,37.6884,3900.0
2014-07-11 13:20:00,46.71,46.72,46.7,46.71,1800.0,37.6884,37.6965,37.6804,37.6884,1800.0
2014-07-11 13:25:00,46.71,46.71,46.7,46.71,2600.0,37.6884,37.6884,37.6804,37.6884,2600.0
2014-07-11 13:30:00,46.72,46.73,46.7,46.72,3500.0,37.6965,37.7046,37.6804,37.6965,3500.0
2014-07-11 13:35:00,46.72,46.73,46.67,46.67,3200.0,37.6965,37.7046,37.6562,37.6562,3200.0
2014-07-11 13:40:00,46.66,46.68,46.66,46.68,2300.0,37.6481,37.6642,37.6481,37.6642,2300.0
2014-07-11 13:45:00,46.67,46.7,46.67,46.69,1700.0,37.6562,37.6804,37.6562,37.6723,1700.0
2014-07-11 13:50:00,46.7,46.72,46.68,46.68,3200.0,37.6804,37.6965,37.6642,37.6642,3200.0
2014-07-11 13:55:00,46.68,46.68,46.66,46.66,900.0,37.6642,37.6642,37.6481,37.6481,900.0
2014-07-11 14:00:00,46.67,46.69,46.67,46.68,900.0,37.6562,37.6723,37.6562,37.6642,900.0
2014-07-11 14:05:00,46.68,46.72,46.67,46.72,4900.0,37.6642,37.6965,37.6562,37.6965,4900.0
2014-07-11 14:10:00,46.73,46.76,46.73,46.76,3400.0,37.7046,37.7288,37.7046,37.7288,3400.0
2014-07-11 14:15:00,46.76,46.76,46.73,46.74,3700.0,37.7288,37.7288,37.7046,37.7127,3700.0
2014-07-11 14:20:00,46.75,46.77,46.75,46.75,1600.0,37.7207,37.7369,37.7207,37.7207,1600.0
2014-07-11 14:25:00,46.76,46.79,46.76,46.78,1600.0,37.7288,37.753,37.7288,37.7449,1600.0
2014-07-11 14:30:00,46.8,46.81,46.79,46.81,2800.0,37.7611,37.7691,37.753,37.7691,2800.0
2014-07-11 14:35:00,46.8,46.81,46.8,46.81,4100.0,37.7611,37.7691,37.7611,37.7691,4100.0
2014-07-11 14:40:00,46.8,46.82,46.78,46.82,4200.0,37.7611,37.7772,37.7449,37.7772,4200.0
2014-07-11 14:45:00,46.82,46.83,46.8,46.8,3600.0,37.7772,37.7853,37.7611,37.7611,3600.0
2014-07-11 14:50:00,46.8,46.8,46.77,46.77,5200.0,37.7611,37.7611,37.7369,37.7369,5200.0
2014-07-11 14:55:00,46.77,46.8,46.76,46.8,3300.0,37.7369,37.7611,37.7288,37.7611,3300.0
2014-07-11 15:00:00,46.79,46.8,46.76,46.77,7200.0,37.753,37.7611,37.7288,37.7369,7200.0
2014-07-11 15:05:00,46.77,46.78,46.76,46.77,2900.0,37.7369,37.7449,37.7288,37.7369,2900.0
2014-07-11 15:10:00,46.78,46.78,46.76,46.76,8200.0,37.7449,37.7449,37.7288,37.7288,8200.0
2014-07-11 15:15:00,46.76,46.81,46.76,46.81,4300.0,37.7288,37.7691,37.7288,37.7691,4300.0
2014-07-11 15:20:00,46.82,46.86,46.82,46.85,9700.0,37.7772,37.8095,37.7772,37.8014,9700.0
2014-07-11 15:25:00,46.85,46.88,46.85,46.88,10500.0,37.8014,37.8256,37.8014,37.8256,10500.0
2014-07-11 15:30:00,46.88,46.88,46.85,46.85,2900.0,37.8256,37.8256,37.8014,37.8014,2900.0
2014-07-11 15:35:00,46.85,46.87,46.83,46.87,6900.0,37.8014,37.8175,37.7853,37.8175,6900.0
2014-07-11 15:40:00,46.86,46.86,46.78,46.78,12100.0,37.8095,37.8095,37.7449,37.7449,12100.0
2014-07-11 15:45:00,46.78,46.79,46.74,46.76,16000.0,37.7449,37.753,37.7127,37.7288,16000.0
2014-07-11 15:50:00,46.76,46.84,46.75,46.8,75500.0,37.7288,37.7933,37.7207,37.7611,75500.0
2014-07-11 15:55:00,46.79,46.8,46.75,46.8,43900.0,37.753,37.7611,37.7207,37.7611,43900.0
2014-07-14 09:30:00,46.9,46.98,46.83,46.85,22500.0,37.8417,37.9063,37.7853,37.8014,22500.0
2014-07-14 09:35:00,46.9,46.93,46.84,46.86,2800.0,37.8417,37.866,37.7933,37.8095,2800.0
2014-07-14 09:40:00,46.89,46.89,46.82,46.82,2700.0,37.8337,37.8337,37.7772,37.7772,2700.0
2014-07-14 09:45:00,46.81,46.91,46.8,46.9,5000.0,37.7691,37.8498,37.7611,37.8417,5000.0
2014-07-14 09:50:00,46.87,46.87,46.8,46.86,3900.0,37.8175,37.8175,37.7611,37.8095,3900.0
2014-07-14 09:55:00,46.85,46.87,46.8,46.81,3400.0,37.8014,37.8175,37.7611,37.7691,3400.0
2014-07-14 10:00:00,46.83,46.88,46.82,46.85,4600.0,37.7853,37.8256,37.7772,37.8014,4600.0
2014-07-14 10:05:00,46.88,46.92,46.82,46.83,9300.0,37.8256,37.8579,37.7772,37.7853,9300.0
2014-07-14 10:10:00,46.84,46.88,46.8,46.85,3700.0,37.7933,37.8256,37.7611,37.8014,3700.0
2014-07-14 10:15:00,46.85,46.85,46.79,46.82,2400.0,37.8014,37.8014,37.753,37.7772,2400.0
2014-07-14 10:20:00,46.8,46.85,46.8,46.85,2300.0,37.7611,37.8014,37.7611,37.8014,2300.0
2014-07-14 10:25:00,46.84,46.89,46.84,46.84,3300.0,37.7933,37.8337,37.7933,37.7933,3300.0
2014-07-14 10:30:00,46.85,46.88,46.84,46.86,3100.0,37.8014,37.8256,37.7933,37.8095,3100.0
2014-07-14 10:35:00,46.85,46.87,46.83,46.85,4400.0,37.8014,37.8175,37.7853,37.8014,4400.0
2014-07-14 10:40:00,46.86,46.88,46.84,46.84,2500.0,37.8095,37.8256,37.7933,37.7933,2500.0
2014-07-14 10:45:00,46.84,46.86,46.83,46.85,5000.0,37.7933,37.8095,37.7853,37.8014,5000.0
2014-07-14 10:50:00,46.86,46.86,46.83,46.84,4900.0,37.8095,37.8095,37.7853,37.7933,4900.0
2014-07-14 10:55:00,46.86,46.86,46.83,46.84,3700.0,37.8095,37.8095,37.7853,37.7933,3700.0
2014-07-14 11:00:00,46.84,46.9,46.81,46.86,19500.0,37.7933,37.8417,37.7691,37.8095,19500.0
2014-07-14 11:05:00,46.87,46.87,46.81,46.82,9400.0,37.8175,37.8175,37.7691,37.7772,9400.0
2014-07-14 11:10:00,46.82,46.83,46.78,46.8,2800.0,37.7772,37.7853,37.7449,37.7611,2800.0
2014-07-14 11:15:00,46.78,46.78,46.72,46.73,1200.0,37.7449,37.7449,37.6965,37.7046,1200.0
2014-07-14 11:20:00,46.72,46.72,46.69,46.7,2600.0,37.6965,37.6965,37.6723,37.6804,2600.0
2014-07-14 11:25:00,46.7,46.7,46.69,46.69,4600.0,37.6804,37.6804,37.6723,37.6723,4600.0
2014-07-14 11:30:00,46.69,46.71,46.69,46.71,2700.0,37.6723,37.6884,37.6723,37.6884,2700.0
2014-07-14 11:35:00,46.71,46.71,46.67,46.67,1700.0,37.6884,37.6884,37.6562,37.6562,1700.0
2014-07-14 11:40:00,46.67,46.68,46.67,46.68,2500.0,37.6562,37.6642,37.6562,37.6642,2500.0
2014-07-14 11:45:00,46.68,46.69,46.68,46.69,1200.0,37.6642,37.6723,37.6642,37.6723,1200.0
2014-07-14 11:50:00,46.69,46.69,46.68,46.68,700.0,37.6723,37.6723,37.6642,37.6642,700.0
2014-07-14 11:55:00,46.68,46.68,46.66,46.67,3300.0,37.6642,37.6642,37.6481,37.6562,3300.0
2014-07-14 12:00:00,46.66,46.7,46.66,46.7,3300.0,37.6481,37.6804,37.6481,37.6804,3300.0
2014-07-14 12:05:00,46.69,46.72,46.69,46.72,1600.0,37.6723,37.6965,37.6723,37.6965,1600.0
2014-07-14 12:10:00,46.71,46.73,46.69,46.69,1800.0,37.6884,37.7046,37.6723,37.6723,1800.0
2014-07-14 12:15:00,46.7,46.75,46.7,46.73,5100.0,37.6804,37.7207,37.6804,37.7046,5100.0
2014-07-14 12:20:00,46.73,46.77,46.73,46.77,1200.0,37.7046,37.7369,37.7046,37.7369,1200.0
2014-07-14 12:25:00,46.76,46.77,46.74,46.74,2900.0,37.7288,37.7369,37.7127,37.7127,2900.0
2014-07-14 12:30:00,46.73,46.74,46.73,46.74,700.0,37.7046,37.7127,37.7046,37.7127,700.0
2014-07-14 12:35:00,46.74,46.75,46.74,46.74,2200.0,37.7127,37.7207,37.7127,37.7127,2200.0
2014-07-14 12:40:00,46.75,46.76,46.71,46.72,2900.0,37.7207,37.7288,37.6884,37.6965,2900.0
2014-07-14 12:45:00,46.72,46.72,46.65,46.66,3600.0,37.6965,37.6965,37.64,37.6481,3600.0
2014-07-14 12:50:00,46.66,46.66,46.63,46.64,11300.0,37.6481,37.6481,37.6239,37.632,11300.0
2014-07-14 12:55:00,46.66,46.7,46.65,46.65,7600.0,37.6481,37.6804,37.64,37.64,7600.0
2014-07-14 13:00:00,46.66,46.67,46.65,46.66,1300.0,37.6481,37.6562,37.64,37.6481,1300.0
2014-07-14 13:05:00,46.65,46.68,46.64,46.68,1800.0,37.64,37.6642,37.632,37.6642,1800.0
2014-07-14 13:10:00,46.67,46.73,46.67,46.67,7500.0,37.6562,37.7046,37.6562,37.6562,7500.0
2014-07-14 13:15:00,46.67,46.68,46.66,46.67,500.0,37.6562,37.6642,37.6481,37.6562,500.0
2014-07-14 13:20:00,46.68,46.68,46.66,46.66,2500.0,37.6642,37.6642,37.6481,37.6481,2500.0
2014-07-14 13:25:00,46.66,46.67,46.62,46.62,1400.0,37.6481,37.6562,37.6158,37.6158,1400.0
2014-07-14 13:30:00,46.63,46.65,46.62,46.64,2700.0,37.6239,37.64,37.6158,37.632,2700.0
2014-07-14 13:35:00,46.63,46.64,46.62,46.62,900.0,37.6239,37.632,37.6158,37.6158,900.0
2014-07-14 13:40:00,46.61,46.63,46.61,46.62,2200.0,37.6078,37.6239,37.6078,37.6158,2200.0
2014-07-14 13:45:00,46.63,46.63,46.62,46.63,500.0,37.6239,37.6239,37.6158,37.6239,500.0
2014-07-14 13:50:00,46.64,46.64,46.61,46.62,1100.0,37.632,37.632,37.6078,37.6158,1100.0
2014-07-14 13:55:00,46.61,46.61,46.58,46.59,5600.0,37.6078,37.6078,37.5836,37.5916,5600.0
2014-07-14 14:00:00,46.59,46.6,46.59,46.59,2600.0,37.5916,37.5997,37.5916,37.5916,2600.0
2014-07-14 14:05:00,46.59,46.66,46.59,46.66,17400.0,37.5916,37.6481,37.5916,37.6481,17400.0
2014-07-14 14:10:00,46.65,46.66,46.65,46.66,2000.0,37.64,37.6481,37.64,37.6481,2000.0
2014-07-14 14:15:00,46.66,46.67,46.65,46.65,6800.0,37.6481,37.6562,37.64,37.64,6800.0
2014-07-14 14:20:00,46.65,46.66,46.63,46.65,16700.0,37.64,37.6481,37.6239,37.64,16700.0
2014-07-14 14:25:00,46.63,46.65,46.62,46.64,7500.0,37.6239,37.64,37.6158,37.632,7500.0
2014-07-14 14:30:00,46.63,46.65,46.62,46.64,1300.0,37.6239,37.64,37.6158,37.632,1300.0
2014-07-14 14:35:00,46.64,46.64,46.61,46.61,10600.0,37.632,37.632,37.6078,37.6078,10600.0
2014-07-14 14:40:00,46.62,46.62,46.58,46.59,4400.0,37.6158,37.6158,37.5836,37.5916,4400.0
2014-07-14 14:45:00,46.58,46.58,46.56,46.56,1800.0,37.5836,37.5836,37.5674,37.5674,1800.0
2014-07-14 14:50:00,46.57,46.57,46.56,46.57,1400.0,37.5755,37.5755,37.5674,37.5755,1400.0
2014-07-14 14:55:00,46.56,46.57,46.56,46.57,4200.0,37.5674,37.5755,37.5674,37.5755,4200.0
2014-07-14 15:00:00,46.56,46.56,46.51,46.51,7200.0,37.5674,37.5674,37.5271,37.5271,7200.0
2014-07-14 15:05:00,46.52,46.52,46.48,46.52,14700.0,37.5351,37.5351,37.5029,37.5351,14700.0
2014-07-14 15:10:00,46.52,46.53,46.5,46.5,4300.0,37.5351,37.5432,37.519,37.519,4300.0
2014-07-14 15:15:00,46.49,46.55,46.49,46.55,7300.0,37.5109,37.5593,37.5109,37.5593,7300.0
2014-07-14 15:20:00,46.55,46.59,46.54,46.59,5100.0,37.5593,37.5916,37.5513,37.5916,5100.0
2014-07-14 15:25:00,46.59,46.6,46.58,46.59,6300.0,37.5916,37.5997,37.5836,37.5916,6300.0
2014-07-14 15:30:00,46.59,46.59,46.56,46.59,14000.0,37.5916,37.5916,37.5674,37.5916,14000.0
2014-07-14 15:35:00,46.58,46.59,46.56,46.59,10000.0,37.5836,37.5916,37.5674,37.5916,10000.0
2014-07-14 15:40:00,46.59,46.6,46.57,46.58,11100.0,37.5916,37.5997,37.5755,37.5836,11100.0
2014-07-14 15:45:00,46.58,46.61,46.58,46.6,11900.0,37.5836,37.6078,37.5836,37.5997,11900.0
2014-07-14 15:50:00,46.6,46.61,46.59,46.61,12700.0,37.5997,37.6078,37.5916,37.6078,12700.0
2014-07-14 15:55:00,46.6,46.63,46.57,46.63,34700.0,37.5997,37.6239,37.5755,37.6239,34700.0
2014-07-15 09:30:00,46.48,46.6,46.48,46.6,14500.0,37.5029,37.5997,37.5029,37.5997,14500.0
2014-07-15 09:35:00,46.56,46.68,46.55,46.63,5800.0,37.5674,37.6642,37.5593,37.6239,5800.0
2014-07-15 09:40:00,46.66,46.71,46.64,46.67,4700.0,37.6481,37.6884,37.632,37.6562,4700.0
2014-07-15 09:45:00,46.69,46.7,46.65,46.65,2400.0,37.6723,37.6804,37.64,37.64,2400.0
2014-07-15 09:50:00,46.68,46.68,46.57,46.57,3800.0,37.6642,37.6642,37.5755,37.5755,3800.0
2014-07-15 09:55:00,46.6,46.62,46.57,46.61,1800.0,37.5997,37.6158,37.5755,37.6078,1800.0
2014-07-15 10:00:00,46.65,46.7,46.59,46.59,3500.0,37.64,37.6804,37.5916,37.5916,3500.0
2014-07-15 10:05:00,46.58,46.63,46.57,46.63,2100.0,37.5836,37.6239,37.5755,37.6239,2100.0
2014-07-15 10:10:00,46.63,46.64,46.51,46.51,4200.0,37.6239,37.632,37.5271,37.5271,4200.0
2014-07-15 10:15:00,46.5,46.54,46.49,46.54,2600.0,37.519,37.5513,37.5109,37.5513,2600.0
2014-07-15 10:20:00,46.55,46.57,46.51,46.51,2800.0,37.5593,37.5755,37.5271,37.5271,2800.0
2014-07-15 10:25:00,46.56,46.57,46.53,46.57,2600.0,37.5674,37.5755,37.5432,37.5755,2600.0
2014-07-15 10:30:00,46.53,46.59,46.53,46.58,3600.0,37.5432,37.5916,37.5432,37.5836,3600.0
2014-07-15 10:35:00,46.58,46.6,46.54,46.54,5300.0,37.5836,37.5997,37.5513,37.5513,5300.0
2014-07-15 10:40:00,46.54,46.55,46.48,46.52,1500.0,37.5513,37.5593,37.5029,37.5351,1500.0
2014-07-15 10:45:00,46.5,46.52,46.41,46.41,5500.0,37.519,37.5351,37.4464,37.4464,5500.0
2014-07-15 10:50:00,46.4,46.48,46.39,46.48,4300.0,37.4383,37.5029,37.4302,37.5029,4300.0
2014-07-15 10:55:00,46.46,46.53,46.46,46.5,5800.0,37.4867,37.5432,37.4867,37.519,5800.0
2014-07-15 11:00:00,46.52,46.52,46.47,46.47,2000.0,37.5351,37.5351,37.4948,37.4948,2000.0
2014-07-15 11:05:00,46.48,46.51,46.45,46.47,10300.0,37.5029,37.5271,37.4787,37.4948,10300.0
2014-07-15 11:10:00,46.48,46.58,46.48,46.58,3800.0,37.5029,37.5836,37.5029,37.5836,3800.0
2014-07-15 11:15:00,46.58,46.59,46.56,46.56,3200.0,37.5836,37.5916,37.5674,37.5674,3200.0
2014-07-15 11:20:00,46.56,46.6,46.55,46.6,3100.0,37.5674,37.5997,37.5593,37.5997,3100.0
2014-07-15 11:25:00,46.58,46.59,46.57,46.57,5700.0,37.5836,37.5916,37.5755,37.5755,5700.0
2014-07-15 11:30:00,46.56,46.56,46.54,46.56,2100.0,37.5674,37.5674,37.5513,37.5674,2100.0
2014-07-15 11:35:00,46.52,46.53,46.5,46.51,1200.0,37.5351,37.5432,37.519,37.5271,1200.0
2014-07-15 11:40:00,46.5,46.5,46.48,46.48,1200.0,37.519,37.519,37.5029,37.5029,1200.0
2014-07-15 11:45:00,46.47,46.49,46.47,46.47,1500.0,37.4948,37.5109,37.4948,37.4948,1500.0
2014-07-15 11:50:00,46.47,46.5,46.44,46.44,1300.0,37.4948,37.519,37.4706,37.4706,1300.0
2014-07-15 11:55:00,46.43,46.46,46.37,46.37,2600.0,37.4625,37.4867,37.4141,37.4141,2600.0
2014-07-15 12:00:00,46.37,46.38,46.31,46.32,4600.0,37.4141,37.4222,37.3657,37.3738,4600.0
2014-07-15 12:05:00,46.33,46.4,46.33,46.39,4500.0,37.3818,37.4383,37.3818,37.4302,4500.0
2014-07-15 12:10:00,46.39,46.41,46.39,46.4,1800.0,37.4302,37.4464,37.4302,37.4383,1800.0
2014-07-15 12:15:00,46.41,46.45,46.41,46.45,1400.0,37.4464,37.4787,37.4464,37.4787,1400.0
2014-07-15 12:20:00,46.46,46.46,46.39,46.4,2000.0,37.4867,37.4867,37.4302,37.4383,2000.0
2014-07-15 12:25:00,46.4,46.42,46.39,46.41,4700.0,37.4383,37.4545,37.4302,37.4464,4700.0
2014-07-15 12:30:00,46.41,46.42,46.4,46.41,1800.0,37.4464,37.4545,37.4383,37.4464,1800.0
2014-07-15 12:35:00,46.41,46.44,46.39,46.42,1800.0,37.4464,37.4706,37.4302,37.4545,1800.0
2014-07-15 12:40:00,46.44,46.44,46.44,46.44,400.0,37.4706,37.4706,37.4706,37.4706,400.0
2014-07-15 12:45:00,46.43,46.44,46.41,46.42,2700.0,37.4625,37.4706,37.4464,37.4545,2700.0
2014-07-15 12:50:00,46.42,46.42,46.42,46.42,100.0,37.4545,37.4545,37.4545,37.4545,100.0
2014-07-15 12:55:00,46.41,46.41,46.33,46.34,6800.0,37.4464,37.4464,37.3818,37.3899,6800.0
2014-07-15 13:00:00,46.32,46.37,46.32,46.37,1700.0,37.3738,37.4141,37.3738,37.4141,1700.0
2014-07-15 13:05:00,46.37,46.4,46.37,46.4,2200.0,37.4141,37.4383,37.4141,37.4383,2200.0
2014-07-15 13:10:00,46.4,46.45,46.4,46.45,2000.0,37.4383,37.4787,37.4383,37.4787,2000.0
2014-07-15 13:15:00,46.45,46.49,46.45,46.48,6600.0,37.4787,37.5109,37.4787,37.5029,6600.0
2014-07-15 13:20:00,46.47,46.5,46.46,46.5,15300.0,37.4948,37.519,37.4867,37.519,15300.0
2014-07-15 13:25:00,46.49,46.49,46.47,46.49,800.0,37.5109,37.5109,37.4948,37.5109,800.0
2014-07-15 13:30:00,46.51,46.51,46.48,46.5,2500.0,37.5271,37.5271,37.5029,37.519,2500.0
2014-07-15 13:35:00,46.51,46.55,46.51,46.51,2100.0,37.5271,37.5593,37.5271,37.5271,2100.0
2014-07-15 13:40:00,46.5,46.52,46.5,46.52,1500.0,37.519,37.5351,37.519,37.5351,1500.0
2014-07-15 13:45:00,46.51,46.54,46.5,46.52,2000.0,37.5271,37.5513,37.519,37.5351,2000.0
2014-07-15 13:50:00,46.53,46.56,46.48,46.49,4000.0,37.5432,37.5674,37.5029,37.5109,4000.0
2014-07-15 13:55:00,46.49,46.54,46.49,46.54,4000.0,37.5109,37.5513,37.5109,37.5513,4000.0
2014-07-15 14:00:00,46.53,46.55,46.5,46.5,1600.0,37.5432,37.5593,37.519,37.519,1600.0
2014-07-15 14:05:00,46.49,46.54,46.49,46.5,1700.0,37.5109,37.5513,37.5109,37.519,1700.0
2014-07-15 14:10:00,46.5,46.54,46.5,46.52,2600.0,37.519,37.5513,37.519,37.5351,2600.0
2014-07-15 14:15:00,46.52,46.56,46.5,46.56,2300.0,37.5351,37.5674,37.519,37.5674,2300.0
2014-07-15 14:20:00,46.57,46.58,46.55,46.55,900.0,37.5755,37.5836,37.5593,37.5593,900.0
2014-07-15 14:25:00,46.54,46.54,46.52,46.53,5100.0,37.5513,37.5513,37.5351,37.5432,5100.0
2014-07-15 14:30:00,46.55,46.55,46.51,46.51,1700.0,37.5593,37.5593,37.5271,37.5271,1700.0
2014-07-15 14:35:00,46.5,46.51,46.5,46.5,900.0,37.519,37.5271,37.519,37.519,900.0
2014-07-15 14:40:00,46.52,46.52,46.5,46.51,1800.0,37.5351,37.5351,37.519,37.5271,1800.0
2014-07-15 14:45:00,46.51,46.53,46.5,46.53,4000.0,37.5271,37.5432,37.519,37.5432,4000.0
2014-07-15 14:50:00,46.52,46.52,46.5,46.51,1400.0,37.5351,37.5351,37.519,37.5271,1400.0
2014-07-15 14:55:00,46.52,46.54,46.49,46.54,2600.0,37.5351,37.5513,37.5109,37.5513,2600.0
2014-07-15 15:00:00,46.54,46.54,46.51,46.51,3100.0,37.5513,37.5513,37.5271,37.5271,3100.0
2014-07-15 15:05:00,46.5,46.51,46.47,46.48,4900.0,37.519,37.5271,37.4948,37.5029,4900.0
2014-07-15 15:10:00,46.47,46.51,46.45,46.51,5300.0,37.4948,37.5271,37.4787,37.5271,5300.0
2014-07-15 15:15:00,46.5,46.51,46.48,46.48,2300.0,37.519,37.5271,37.5029,37.5029,2300.0
2014-07-15 15:20:00,46.48,46.5,46.46,46.47,3200.0,37.5029,37.519,37.4867,37.4948,3200.0
2014-07-15 15:25:00,46.47,46.51,46.47,46.48,7100.0,37.4948,37.5271,37.4948,37.5029,7100.0
2014-07-15 15:30:00,46.47,46.51,46.46,46.48,6300.0,37.4948,37.5271,37.4867,37.5029,6300.0
2014-07-15 15:35:00,46.48,46.53,46.47,46.52,4600.0,37.5029,37.5432,37.4948,37.5351,4600.0
2014-07-15 15:40:00,46.52,46.57,46.52,46.55,8400.0,37.5351,37.5755,37.5351,37.5593,8400.0
2014-07-15 15:45:00,46.55,46.58,46.53,46.54,11300.0,37.5593,37.5836,37.5432,37.5513,11300.0
2014-07-15 15:50:00,46.54,46.55,46.53,46.55,3300.0,37.5513,37.5593,37.5432,37.5593,3300.0
2014-07-15 15:55:00,46.55,46.55,46.52,46.54,26000.0,37.5593,37.5593,37.5351,37.5513,26000.0
2014-07-16 09:30:00,46.7,46.76,46.62,46.63,8000.0,37.6804,37.7288,37.6158,37.6239,8000.0
2014-07-16 09:35:00,46.67,46.67,46.54,46.55,1300.0,37.6562,37.6562,37.5513,37.5593,1300.0
2014-07-16 09:40:00,46.55,46.57,46.5,46.51,2600.0,37.5593,37.5755,37.519,37.5271,2600.0
2014-07-16 09:45:00,46.47,46.47,46.32,46.33,21100.0,37.4948,37.4948,37.3738,37.3818,21100.0
2014-07-16 09:50:00,46.34,46.34,46.15,46.19,23800.0,37.3899,37.3899,37.2366,37.2689,23800.0
2014-07-16 09:55:00,46.2,46.22,46.16,46.16,9000.0,37.2769,37.2931,37.2447,37.2447,9000.0
2014-07-16 10:00:00,46.16,46.27,46.16,46.26,10100.0,37.2447,37.3334,37.2447,37.3254,10100.0
2014-07-16 10:05:00,46.27,46.33,46.27,46.32,6500.0,37.3334,37.3818,37.3334,37.3738,6500.0
2014-07-16 10:10:00,46.34,46.45,46.34,46.42,6300.0,37.3899,37.4787,37.3899,37.4545,6300.0
2014-07-16 10:15:00,46.41,46.44,46.35,46.41,16400.0,37.4464,37.4706,37.398,37.4464,16400.0
2014-07-16 10:20:00,46.41,46.41,46.3,46.31,7400.0,37.4464,37.4464,37.3576,37.3657,7400.0
2014-07-16 10:25:00,46.3,46.35,46.29,46.33,10300.0,37.3576,37.398,37.3496,37.3818,10300.0
2014-07-16 10:30:00,46.32,46.35,46.28,46.33,15900.0,37.3738,37.398,37.3415,37.3818,15900.0
2014-07-16 10:35:00,46.33,46.39,46.33,46.36,12600.0,37.3818,37.4302,37.3818,37.406,12600.0
2014-07-16 10:40:00,46.35,46.36,46.3,46.31,10300.0,37.398,37.406,37.3576,37.3657,10300.0
2014-07-16 10:45:00,46.31,46.33,46.26,46.29,9000.0,37.3657,37.3818,37.3254,37.3496,9000.0
2014-07-16 10:50:00,46.3,46.3,46.25,46.26,7700.0,37.3576,37.3576,37.3173,37.3254,7700.0
2014-07-16 10:55:00,46.27,46.27,46.23,46.25,6200.0,37.3334,37.3334,37.3012,37.3173,6200.0
2014-07-16 11:00:00,46.26,46.3,46.25,46.28,2500.0,37.3254,37.3576,37.3173,37.3415,2500.0
2014-07-16 11:05:00,46.3,46.37,46.3,46.36,3900.0,37.3576,37.4141,37.3576,37.406,3900.0
2014-07-16 11:10:00,46.36,46.39,46.36,46.37,2900.0,37.406,37.4302,37.406,37.4141,2900.0
2014-07-16 11:15:00,46.36,46.38,46.31,46.31,5800.0,37.406,37.4222,37.3657,37.3657,5800.0
2014-07-16 11:20:00,46.31,46.31,46.27,46.27,4300.0,37.3657,37.3657,37.3334,37.3334,4300.0
2014-07-16 11:25:00,46.27,46.28,46.25,46.28,6600.0,37.3334,37.3415,37.3173,37.3415,6600.0
2014-07-16 11:30:00,46.27,46.27,46.26,46.26,7000.0,37.3334,37.3334,37.3254,37.3254,7000.0
2014-07-16 11:35:00,46.26,46.26,46.21,46.21,8100.0,37.3254,37.3254,37.285,37.285,8100.0
2014-07-16 11:40:00,46.23,46.29,46.23,46.28,6400.0,37.3012,37.3496,37.3012,37.3415,6400.0
2014-07-16 11:45:00,46.28,46.32,46.28,46.32,7100.0,37.3415,37.3738,37.3415,37.3738,7100.0
2014-07-16 11:50:00,46.32,46.37,46.32,46.37,5500.0,37.3738,37.4141,37.3738,37.4141,5500.0
2014-07-16 11:55:00,46.37,46.38,46.36,46.37,4400.0,37.4141,37.4222,37.406,37.4141,4400.0
2014-07-16 12:00:00,46.37,46.38,46.36,46.37,8500.0,37.4141,37.4222,37.406,37.4141,8500.0
2014-07-16 12:05:00,46.37,46.41,46.37,46.39,6100.0,37.4141,37.4464,37.4141,37.4302,6100.0
2014-07-16 12:10:00,46.39,46.4,46.38,46.39,4400.0,37.4302,37.4383,37.4222,37.4302,4400.0
2014-07-16 12:15:00,46.38,46.43,46.38,46.41,5300.0,37.4222,37.4625,37.4222,37.4464,5300.0
2014-07-16 12:20:00,46.41,46.41,46.38,46.38,3900.0,37.4464,37.4464,37.4222,37.4222,3900.0
2014-07-16 12:25:00,46.38,46.4,46.37,46.38,3900.0,37.4222,37.4383,37.4141,37.4222,3900.0
2014-07-16 12:30:00,46.39,46.47,46.39,46.45,4700.0,37.4302,37.4948,37.4302,37.4787,4700.0
2014-07-16 12:35:00,46.45,46.46,46.42,46.42,10400.0,37.4787,37.4867,37.4545,37.4545,10400.0
2014-07-16 12:40:00,46.43,46.45,46.43,46.44,3300.0,37.4625,37.4787,37.4625,37.4706,3300.0
2014-07-16 12:45:00,46.44,46.46,46.42,46.42,7100.0,37.4706,37.4867,37.4545,37.4545,7100.0
2014-07-16 12:50:00,46.42,46.45,46.41,46.45,9300.0,37.4545,37.4787,37.4464,37.4787,9300.0
2014-07-16 12:55:00,46.46,46.47,46.45,46.47,8000.0,37.4867,37.4948,37.4787,37.4948,8000.0
2014-07-16 13:00:00,46.47,46.48,46.46,46.48,7200.0,37.4948,37.5029,37.4867,37.5029,7200.0
2014-07-16 13:05:00,46.48,46.48,46.45,46.47,5200.0,37.5029,37.5029,37.4787,37.4948,5200.0
2014-07-16 13:10:00,46.48,46.48,46.45,46.46,5100.0,37.5029,37.5029,37.4787,37.4867,5100.0
2014-07-16 13:15:00,46.47,46.49,46.45,46.49,8100.0,37.4948,37.5109,37.4787,37.5109,8100.0
2014-07-16 13:20:00,46.48,46.49,46.46,46.47,5800.0,37.5029,37.5109,37.4867,37.4948,5800.0
2014-07-16 13:25:00,46.47,46.48,46.45,46.48,6700.0,37.4948,37.5029,37.4787,37.5029,6700.0
2014-07-16 13:30:00,46.48,46.48,46.47,46.48,8500.0,37.5029,37.5029,37.4948,37.5029,8500.0
2014-07-16 13:35:00,46.48,46.48,46.45,46.47,7500.0,37.5029,37.5029,37.4787,37.4948,7500.0
2014-07-16 13:40:00,46.47,46.48,46.46,46.47,4400.0,37.4948,37.5029,37.4867,37.4948,4400.0
2014-07-16 13:45:00,46.48,46.49,46.47,46.48,9100.0,37.5029,37.5109,37.4948,37.5029,9100.0
2014-07-16 13:50:00,46.48,46.5,46.47,46.49,7100.0,37.5029,37.519,37.4948,37.5109,7100.0
2014-07-16 13:55:00,46.49,46.56,46.48,46.56,6100.0,37.5109,37.5674,37.5029,37.5674,6100.0
2014-07-16 14:00:00,46.55,46.61,46.55,46.61,3200.0,37.5593,37.6078,37.5593,37.6078,3200.0
2014-07-16 14:05:00,46.61,46.61,46.57,46.57,4600.0,37.6078,37.6078,37.5755,37.5755,4600.0
2014-07-16 14:10:00,46.59,46.6,46.58,46.59,3800.0,37.5916,37.5997,37.5836,37.5916,3800.0
2014-07-16 14:15:00,46.59,46.59,46.53,46.53,6000.0,37.5916,37.5916,37.5432,37.5432,6000.0
2014-07-16 14:20:00,46.53,46.53,46.46,46.46,8500.0,37.5432,37.5432,37.4867,37.4867,8500.0
2014-07-16 14:25:00,46.47,46.49,46.41,46.44,17900.0,37.4948,37.5109,37.4464,37.4706,17900.0
2014-07-16 14:30:00,46.43,46.44,46.36,46.39,6800.0,37.4625,37.4706,37.406,37.4302,6800.0
2014-07-16 14:35:00,46.4,46.4,46.31,46.33,5400.0,37.4383,37.4383,37.3657,37.3818,5400.0
2014-07-16 14:40:00,46.33,46.33,46.29,46.31,5100.0,37.3818,37.3818,37.3496,37.3657,5100.0
2014-07-16 14:45:00,46.31,46.33,46.31,46.32,5700.0,37.3657,37.3818,37.3657,37.3738,5700.0
2014-07-16 14:50:00,46.32,46.34,46.28,46.28,8000.0,37.3738,37.3899,37.3415,37.3415,8000.0
2014-07-16 14:55:00,46.28,46.28,46.22,46.22,7800.0,37.3415,37.3415,37.2931,37.2931,7800.0
2014-07-16 15:00:00,46.23,46.24,46.22,46.22,8600.0,37.3012,37.3092,37.2931,37.2931,8600.0
2014-07-16 15:05:00,46.21,46.27,46.21,46.27,6000.0,37.285,37.3334,37.285,37.3334,6000.0
2014-07-16 15:10:00,46.27,46.29,46.25,46.28,8900.0,37.3334,37.3496,37.3173,37.3415,8900.0
2014-07-16 15:15:00,46.28,46.28,46.25,46.25,8800.0,37.3415,37.3415,37.3173,37.3173,8800.0
2014-07-16 15:20:00,46.27,46.29,46.23,46.24,14100.0,37.3334,37.3496,37.3012,37.3092,14100.0
2014-07-16 15:25:00,46.23,46.24,46.22,46.23,14600.0,37.3012,37.3092,37.2931,37.3012,14600.0
2014-07-16 15:30:00,46.23,46.24,46.2,46.21,12300.0,37.3012,37.3092,37.2769,37.285,12300.0
2014-07-16 15:35:00,46.2,46.23,46.2,46.21,25500.0,37.2769,37.3012,37.2769,37.285,25500.0
2014-07-16 15:40:00,46.2,46.21,46.17,46.21,33600.0,37.2769,37.285,37.2527,37.285,33600.0
2014-07-16 15:45:00,46.21,46.23,46.18,46.18,20900.0,37.285,37.3012,37.2608,37.2608,20900.0
2014-07-16 15:50:00,46.19,46.24,46.19,46.21,32900.0,37.2689,37.3092,37.2689,37.285,32900.0
2014-07-16 15:55:00,46.21,46.29,46.2,46.28,53200.0,37.285,37.3496,37.2769,37.3415,53200.0
2014-07-17 09:30:00,46.27,46.39,46.19,46.3,25300.0,37.3334,37.4302,37.2689,37.3576,25300.0
2014-07-17 09:35:00,46.31,46.42,46.28,46.42,3800.0,37.3657,37.4545,37.3415,37.4545,3800.0
2014-07-17 09:40:00,46.42,46.42,46.35,46.35,2900.0,37.4545,37.4545,37.398,37.398,2900.0
2014-07-17 09:45:00,46.36,46.36,46.32,46.32,400.0,37.406,37.406,37.3738,37.3738,400.0
2014-07-17 09:50:00,46.36,46.36,46.33,46.33,400.0,37.406,37.406,37.3818,37.3818,400.0
2014-07-17 09:55:00,46.39,46.41,46.36,46.37,6400.0,37.4302,37.4464,37.406,37.4141,6400.0
2014-07-17 10:00:00,46.38,46.4,46.38,46.4,800.0,37.4222,37.4383,37.4222,37.4383,800.0
2014-07-17 10:05:00,46.37,46.4,46.37,46.4,1500.0,37.4141,37.4383,37.4141,37.4383,1500.0
2014-07-17 10:10:00,46.4,46.43,46.4,46.43,1000.0,37.4383,37.4625,37.4383,37.4625,1000.0
2014-07-17 10:15:00,46.44,46.45,46.42,46.43,1900.0,37.4706,37.4787,37.4545,37.4625,1900.0
2014-07-17 10:20:00,46.44,46.47,46.44,46.46,2500.0,37.4706,37.4948,37.4706,37.4867,2500.0
2014-07-17 10:25:00,46.47,46.47,46.43,46.46,7200.0,37.4948,37.4948,37.4625,37.4867,7200.0
2014-07-17 10:30:00,46.46,46.51,46.45,46.51,900.0,37.4867,37.5271,37.4787,37.5271,900.0
2014-07-17 10:35:00,46.5,46.5,46.44,46.44,4100.0,37.519,37.519,37.4706,37.4706,4100.0
2014-07-17 10:40:00,46.43,46.47,46.43,46.47,2200.0,37.4625,37.4948,37.4625,37.4948,2200.0
2014-07-17 10:45:00,46.46,46.51,46.46,46.48,11500.0,37.4867,37.5271,37.4867,37.5029,11500.0
2014-07-17 10:50:00,46.47,46.57,46.47,46.55,7200.0,37.4948,37.5755,37.4948,37.5593,7200.0
2014-07-17 10:55:00,46.53,46.53,46.51,46.51,2400.0,37.5432,37.5432,37.5271,37.5271,2400.0
2014-07-17 11:00:00,46.5,46.5,46.43,46.46,6500.0,37.519,37.519,37.4625,37.4867,6500.0
2014-07-17 11:05:00,46.46,46.46,46.43,46.44,1700.0,37.4867,37.4867,37.4625,37.4706,1700.0
2014-07-17 11:10:00,46.44,46.44,46.34,46.34,6900.0,37.4706,37.4706,37.3899,37.3899,6900.0
2014-07-17 11:15:00,46.33,46.36,46.27,46.35,6000.0,37.3818,37.406,37.3334,37.398,6000.0
2014-07-17 11:20:00,46.35,46.36,46.3,46.3,4800.0,37.398,37.406,37.3576,37.3576,4800.0
2014-07-17 11:25:00,46.28,46.33,46.25,46.27,17200.0,37.3415,37.3818,37.3173,37.3334,17200.0
2014-07-17 11:30:00,46.26,46.31,46.24,46.31,2700.0,37.3254,37.3657,37.3092,37.3657,2700.0
2014-07-17 11:35:00,46.31,46.32,46.28,46.28,1900.0,37.3657,37.3738,37.3415,37.3415,1900.0
2014-07-17 11:40:00,46.27,46.32,46.27,46.29,3600.0,37.3334,37.3738,37.3334,37.3496,3600.0
2014-07-17 11:45:00,46.27,46.34,46.25,46.33,3800.0,37.3334,37.3899,37.3173,37.3818,3800.0
2014-07-17 11:50:00,46.32,46.33,46.28,46.28,1000.0,37.3738,37.3818,37.3415,37.3415,1000.0
2014-07-17 11:55:00,46.29,46.29,46.26,46.27,2400.0,37.3496,37.3496,37.3254,37.3334,2400.0
2014-07-17 12:00:00,46.24,46.25,46.19,46.2,2400.0,37.3092,37.3173,37.2689,37.2769,2400.0
2014-07-17 12:05:00,46.19,46.22,46.18,46.19,1300.0,37.2689,37.2931,37.2608,37.2689,1300.0
2014-07-17 12:10:00,46.21,46.25,46.21,46.25,400.0,37.285,37.3173,37.285,37.3173,400.0
2014-07-17 12:15:00,46.24,46.25,46.23,46.24,2200.0,37.3092,37.3173,37.3012,37.3092,2200.0
2014-07-17 12:20:00,46.24,46.24,46.2,46.21,7100.0,37.3092,37.3092,37.2769,37.285,7100.0
2014-07-17 12:25:00,46.2,46.23,46.2,46.23,2200.0,37.2769,37.3012,37.2769,37.3012,2200.0
2014-07-17 12:30:00,46.23,46.23,46.2,46.22,700.0,37.3012,37.3012,37.2769,37.2931,700.0
2014-07-17 12:35:00,46.21,46.24,46.21,46.21,5300.0,37.285,37.3092,37.285,37.285,5300.0
2014-07-17 12:40:00,46.2,46.2,46.18,46.2,1700.0,37.2769,37.2769,37.2608,37.2769,1700.0
2014-07-17 12:45:00,46.19,46.2,46.18,46.2,1500.0,37.2689,37.2769,37.2608,37.2769,1500.0
2014-07-17 12:50:00,46.22,46.22,46.2,46.2,700.0,37.2931,37.2931,37.2769,37.2769,700.0
2014-07-17 12:55:00,46.21,46.24,46.21,46.24,2200.0,37.285,37.3092,37.285,37.3092,2200.0
2014-07-17 13:00:00,46.23,46.26,46.22,46.26,2600.0,37.3012,37.3254,37.2931,37.3254,2600.0
2014-07-17 13:05:00,46.26,46.28,46.26,46.28,1700.0,37.3254,37.3415,37.3254,37.3415,1700.0
2014-07-17 13:10:00,46.3,46.34,46.3,46.34,2400.0,37.3576,37.3899,37.3576,37.3899,2400.0
2014-07-17 13:15:00,46.35,46.36,46.32,46.32,5300.0,37.398,37.406,37.3738,37.3738,5300.0
2014-07-17 13:20:00,46.32,46.32,46.25,46.26,2800.0,37.3738,37.3738,37.3173,37.3254,2800.0
2014-07-17 13:25:00,46.26,46.26,46.24,46.24,2200.0,37.3254,37.3254,37.3092,37.3092,2200.0
2014-07-17 13:30:00,46.26,46.26,46.25,46.25,1800.0,37.3254,37.3254,37.3173,37.3173,1800.0
2014-07-17 13:35:00,46.24,46.25,46.17,46.17,5700.0,37.3092,37.3173,37.2527,37.2527,5700.0
2014-07-17 13:40:00,46.17,46.22,46.16,46.22,6900.0,37.2527,37.2931,37.2447,37.2931,6900.0
2014-07-17 13:45:00,46.21,46.25,46.21,46.25,6300.0,37.285,37.3173,37.285,37.3173,6300.0
2014-07-17 13:50:00,46.25,46.27,46.23,46.25,5300.0,37.3173,37.3334,37.3012,37.3173,5300.0
2014-07-17 13:55:00,46.25,46.27,46.23,46.27,5700.0,37.3173,37.3334,37.3012,37.3334,5700.0
2014-07-17 14:00:00,46.25,46.28,46.22,46.23,3800.0,37.3173,37.3415,37.2931,37.3012,3800.0
2014-07-17 14:05:00,46.23,46.24,46.22,46.22,3300.0,37.3012,37.3092,37.2931,37.2931,3300.0
2014-07-17 14:10:00,46.21,46.26,46.21,46.24,3400.0,37.285,37.3254,37.285,37.3092,3400.0
2014-07-17 14:15:00,46.23,46.26,46.22,46.24,6100.0,37.3012,37.3254,37.2931,37.3092,6100.0
2014-07-17 14:20:00,46.23,46.23,46.21,46.23,3600.0,37.3012,37.3012,37.285,37.3012,3600.0
2014-07-17 14:25:00,46.23,46.25,46.23,46.24,3300.0,37.3012,37.3173,37.3012,37.3092,3300.0
2014-07-17 14:30:00,46.25,46.28,46.22,46.22,7400.0,37.3173,37.3415,37.2931,37.2931,7400.0
2014-07-17 14:35:00,46.23,46.24,46.22,46.24,10100.0,37.3012,37.3092,37.2931,37.3092,10100.0
2014-07-17 14:40:00,46.24,46.25,46.21,46.23,16100.0,37.3092,37.3173,37.285,37.3012,16100.0
2014-07-17 14:45:00,46.23,46.24,46.2,46.2,8300.0,37.3012,37.3092,37.2769,37.2769,8300.0
2014-07-17 14:50:00,46.2,46.24,46.18,46.2,49400.0,37.2769,37.3092,37.2608,37.2769,49400.0
2014-07-17 14:55:00,46.2,46.23,46.2,46.22,2500.0,37.2769,37.3012,37.2769,37.2931,2500.0
2014-07-17 15:00:00,46.22,46.23,46.18,46.21,11100.0,37.2931,37.3012,37.2608,37.285,11100.0
2014-07-17 15:05:00,46.2,46.26,46.2,46.23,10800.0,37.2769,37.3254,37.2769,37.3012,10800.0
2014-07-17 15:10:00,46.22,46.24,46.18,46.21,6000.0,37.2931,37.3092,37.2608,37.285,6000.0
2014-07-17 15:15:00,46.21,46.21,46.12,46.12,4100.0,37.285,37.285,37.2124,37.2124,4100.0
2014-07-17 15:20:00,46.12,46.17,46.09,46.12,5400.0,37.2124,37.2527,37.1882,37.2124,5400.0
2014-07-17 15:25:00,46.13,46.14,46.05,46.05,5800.0,37.2205,37.2285,37.1559,37.1559,5800.0
2014-07-17 15:30:00,46.06,46.1,46.01,46.03,16300.0,37.164,37.1963,37.1236,37.1398,16300.0
2014-07-17 15:35:00,46.03,46.06,46.01,46.04,12400.0,37.1398,37.164,37.1236,37.1478,12400.0
2014-07-17 15:40:00,46.03,46.04,45.97,46.0,23200.0,37.1398,37.1478,37.0914,37.1156,23200.0
2014-07-17 15:45:00,46.02,46.08,45.98,46.07,28600.0,37.1317,37.1801,37.0994,37.1721,28600.0
2014-07-17 15:50:00,46.08,46.08,46.04,46.05,26300.0,37.1801,37.1801,37.1478,37.1559,26300.0
2014-07-17 15:55:00,46.05,46.07,46.01,46.06,53100.0,37.1559,37.1721,37.1236,37.164,53100.0
2014-07-18 09:30:00,46.27,46.29,46.06,46.2,17100.0,37.3334,37.3496,37.164,37.2769,17100.0
2014-07-18 09:35:00,46.22,46.3,46.22,46.25,5300.0,37.2931,37.3576,37.2931,37.3173,5300.0
2014-07-18 09:40:00,46.27,46.27,46.22,46.26,2500.0,37.3334,37.3334,37.2931,37.3254,2500.0
2014-07-18 09:45:00,46.25,46.28,46.24,46.28,5700.0,37.3173,37.3415,37.3092,37.3415,5700.0
2014-07-18 09:50:00,46.27,46.39,46.27,46.39,4500.0,37.3334,37.4302,37.3334,37.4302,4500.0
2014-07-18 09:55:00,46.39,46.41,46.34,46.34,4600.0,37.4302,37.4464,37.3899,37.3899,4600.0
2014-07-18 10:00:00,46.34,46.37,46.25,46.25,3500.0,37.3899,37.4141,37.3173,37.3173,3500.0
2014-07-18 10:05:00,46.25,46.29,46.25,46.28,3000.0,37.3173,37.3496,37.3173,37.3415,3000.0
2014-07-18 10:10:00,46.28,46.34,46.28,46.29,17500.0,37.3415,37.3899,37.3415,37.3496,17500.0
2014-07-18 10:15:00,46.32,46.33,46.28,46.3,9100.0,37.3738,37.3818,37.3415,37.3576,9100.0
2014-07-18 10:20:00,46.3,46.45,46.3,46.37,18500.0,37.3576,37.4787,37.3576,37.4141,18500.0
2014-07-18 10:25:00,46.38,46.39,46.36,46.39,7000.0,37.4222,37.4302,37.406,37.4302,7000.0
2014-07-18 10:30:00,46.41,46.44,46.41,46.43,1500.0,37.4464,37.4706,37.4464,37.4625,1500.0
2014-07-18 10:35:00,46.45,46.47,46.43,46.47,1700.0,37.4787,37.4948,37.4625,37.4948,1700.0
2014-07-18 10:40:00,46.46,46.46,46.42,46.42,3100.0,37.4867,37.4867,37.4545,37.4545,3100.0
2014-07-18 10:45:00,46.44,46.45,46.42,46.43,3900.0,37.4706,37.4787,37.4545,37.4625,3900.0
2014-07-18 10:50:00,46.44,46.5,46.44,46.5,1700.0,37.4706,37.519,37.4706,37.519,1700.0
2014-07-18 10:55:00,46.5,46.52,46.49,46.5,4300.0,37.519,37.5351,37.5109,37.519,4300.0
2014-07-18 11:00:00,46.5,46.53,46.46,46.46,7200.0,37.519,37.5432,37.4867,37.4867,7200.0
2014-07-18 11:05:00,46.48,46.48,46.42,46.43,6900.0,37.5029,37.5029,37.4545,37.4625,6900.0
2014-07-18 11:10:00,46.43,46.47,46.42,46.44,1900.0,37.4625,37.4948,37.4545,37.4706,1900.0
2014-07-18 11:15:00,46.44,46.52,46.44,46.52,2000.0,37.4706,37.5351,37.4706,37.5351,2000.0
2014-07-18 11:20:00,46.51,46.53,46.51,46.52,2500.0,37.5271,37.5432,37.5271,37.5351,2500.0
2014-07-18 11:25:00,46.5,46.51,46.47,46.47,5300.0,37.519,37.5271,37.4948,37.4948,5300.0
2014-07-18 11:30:00,46.48,46.52,46.46,46.46,42100.0,37.5029,37.5351,37.4867,37.4867,42100.0
2014-07-18 11:35:00,46.46,46.49,46.43,46.48,5900.0,37.4867,37.5109,37.4625,37.5029,5900.0
2014-07-18 11:40:00,46.5,46.53,46.5,46.53,1800.0,37.519,37.5432,37.519,37.5432,1800.0
2014-07-18 11:45:00,46.53,46.55,46.49,46.53,4700.0,37.5432,37.5593,37.5109,37.5432,4700.0
2014-07-18 11:50:00,46.53,46.53,46.47,46.48,4000.0,37.5432,37.5432,37.4948,37.5029,4000.0
2014-07-18 11:55:00,46.48,46.48,46.47,46.47,3400.0,37.5029,37.5029,37.4948,37.4948,3400.0
2014-07-18 12:00:00,46.47,46.5,46.47,46.48,1600.0,37.4948,37.519,37.4948,37.5029,1600.0
2014-07-18 12:05:00,46.48,46.51,46.48,46.51,2500.0,37.5029,37.5271,37.5029,37.5271,2500.0
2014-07-18 12:10:00,46.5,46.51,46.47,46.47,6400.0,37.519,37.5271,37.4948,37.4948,6400.0
2014-07-18 12:15:00,46.46,46.46,46.45,46.45,4900.0,37.4867,37.4867,37.4787,37.4787,4900.0
2014-07-18 12:20:00,46.45,46.47,46.45,46.45,7500.0,37.4787,37.4948,37.4787,37.4787,7500.0
2014-07-18 12:25:00,46.46,46.46,46.43,46.43,8600.0,37.4867,37.4867,37.4625,37.4625,8600.0
2014-07-18 12:30:00,46.44,46.44,46.39,46.39,7000.0,37.4706,37.4706,37.4302,37.4302,7000.0
2014-07-18 12:35:00,46.39,46.4,46.39,46.4,1800.0,37.4302,37.4383,37.4302,37.4383,1800.0
2014-07-18 12:40:00,46.4,46.41,46.39,46.4,1900.0,37.4383,37.4464,37.4302,37.4383,1900.0
2014-07-18 12:45:00,46.4,46.41,46.4,46.41,4600.0,37.4383,37.4464,37.4383,37.4464,4600.0
2014-07-18 12:50:00,46.4,46.4,46.37,46.38,4000.0,37.4383,37.4383,37.4141,37.4222,4000.0
2014-07-18 12:55:00,46.39,46.4,46.38,46.39,2800.0,37.4302,37.4383,37.4222,37.4302,2800.0
2014-07-18 13:00:00,46.38,46.4,46.37,46.37,3600.0,37.4222,37.4383,37.4141,37.4141,3600.0
2014-07-18 13:05:00,46.37,46.4,46.37,46.4,2800.0,37.4141,37.4383,37.4141,37.4383,2800.0
2014-07-18 13:10:00,46.4,46.4,46.39,46.4,2700.0,37.4383,37.4383,37.4302,37.4383,2700.0
2014-07-18 13:15:00,46.4,46.4,46.37,46.39,5100.0,37.4383,37.4383,37.4141,37.4302,5100.0
2014-07-18 13:20:00,46.39,46.4,46.39,46.4,1300.0,37.4302,37.4383,37.4302,37.4383,1300.0
2014-07-18 13:25:00,46.4,46.4,46.38,46.38,3900.0,37.4383,37.4383,37.4222,37.4222,3900.0
2014-07-18 13:30:00,46.36,46.37,46.34,46.36,2800.0,37.406,37.4141,37.3899,37.406,2800.0
2014-07-18 13:35:00,46.37,46.4,46.37,46.39,2800.0,37.4141,37.4383,37.4141,37.4302,2800.0
2014-07-18 13:40:00,46.38,46.4,46.38,46.39,3700.0,37.4222,37.4383,37.4222,37.4302,3700.0
2014-07-18 13:45:00,46.39,46.41,46.37,46.37,5400.0,37.4302,37.4464,37.4141,37.4141,5400.0
2014-07-18 13:50:00,46.36,46.36,46.34,46.36,2000.0,37.406,37.406,37.3899,37.406,2000.0
2014-07-18 13:55:00,46.36,46.39,46.36,46.39,2700.0,37.406,37.4302,37.406,37.4302,2700.0
2014-07-18 14:00:00,46.39,46.39,46.35,46.35,3700.0,37.4302,37.4302,37.398,37.398,3700.0
2014-07-18 14:05:00,46.36,46.37,46.36,46.37,4200.0,37.406,37.4141,37.406,37.4141,4200.0
2014-07-18 14:10:00,46.37,46.41,46.37,46.4,5100.0,37.4141,37.4464,37.4141,37.4383,5100.0
2014-07-18 14:15:00,46.4,46.4,46.38,46.38,3400.0,37.4383,37.4383,37.4222,37.4222,3400.0
2014-07-18 14:20:00,46.38,46.42,46.37,46.39,21000.0,37.4222,37.4545,37.4141,37.4302,21000.0
2014-07-18 14:25:00,46.4,46.42,46.4,46.4,5100.0,37.4383,37.4545,37.4383,37.4383,5100.0
2014-07-18 14:30:00,46.4,46.41,46.39,46.4,2100.0,37.4383,37.4464,37.4302,37.4383,2100.0
2014-07-18 14:35:00,46.4,46.4,46.36,46.36,3300.0,37.4383,37.4383,37.406,37.406,3300.0
2014-07-18 14:40:00,46.36,46.38,46.36,46.37,1700.0,37.406,37.4222,37.406,37.4141,1700.0
2014-07-18 14:45:00,46.38,46.38,46.35,46.37,4400.0,37.4222,37.4222,37.398,37.4141,4400.0
2014-07-18 14:50:00,46.37,46.38,46.37,46.37,2800.0,37.4141,37.4222,37.4141,37.4141,2800.0
2014-07-18 14:55:00,46.38,46.39,46.37,46.38,4300.0,37.4222,37.4302,37.4141,37.4222,4300.0
2014-07-18 15:00:00,46.38,46.39,46.38,46.39,3200.0,37.4222,37.4302,37.4222,37.4302,3200.0
2014-07-18 15:05:00,46.39,46.42,46.39,46.41,4500.0,37.4302,37.4545,37.4302,37.4464,4500.0
2014-07-18 15:10:00,46.42,46.47,46.42,46.47,4400.0,37.4545,37.4948,37.4545,37.4948,4400.0
2014-07-18 15:15:00,46.48,46.48,46.45,46.47,6000.0,37.5029,37.5029,37.4787,37.4948,6000.0
2014-07-18 15:20:00,46.47,46.48,46.44,46.44,4900.0,37.4948,37.5029,37.4706,37.4706,4900.0
2014-07-18 15:25:00,46.43,46.45,46.41,46.42,5800.0,37.4625,37.4787,37.4464,37.4545,5800.0
2014-07-18 15:30:00,46.42,46.46,46.42,46.42,7000.0,37.4545,37.4867,37.4545,37.4545,7000.0
2014-07-18 15:35:00,46.43,46.44,46.42,46.42,2400.0,37.4625,37.4706,37.4545,37.4545,2400.0
2014-07-18 15:40:00,46.42,46.42,46.4,46.4,5800.0,37.4545,37.4545,37.4383,37.4383,5800.0
2014-07-18 15:45:00,46.41,46.44,46.41,46.41,11800.0,37.4464,37.4706,37.4464,37.4464,11800.0
2014-07-18 15:50:00,46.41,46.45,46.4,46.42,35300.0,37.4464,37.4787,37.4383,37.4545,35300.0
2014-07-18 15:55:00,46.41,46.45,46.4,46.44,36600.0,37.4464,37.4787,37.4383,37.4706,36600.0
2014-07-21 09:30:00,46.38,46.38,46.2,46.24,8100.0,37.4222,37.4222,37.2769,37.3092,8100.0
2014-07-21 09:35:00,46.24,46.24,46.17,46.22,3800.0,37.3092,37.3092,37.2527,37.2931,3800.0
2014-07-21 09:40:00,46.22,46.23,46.22,46.23,400.0,37.2931,37.3012,37.2931,37.3012,400.0
2014-07-21 09:45:00,46.24,46.36,46.24,46.32,8000.0,37.3092,37.406,37.3092,37.3738,8000.0
2014-07-21 09:50:00,46.35,46.39,46.34,46.34,1300.0,37.398,37.4302,37.3899,37.3899,1300.0
2014-07-21 09:55:00,46.38,46.38,46.35,46.35,200.0,37.4222,37.4222,37.398,37.398,200.0
2014-07-21 10:00:00,46.35,46.36,46.32,46.32,2100.0,37.398,37.406,37.3738,37.3738,2100.0
2014-07-21 10:05:00,46.33,46.35,46.31,46.31,1400.0,37.3818,37.398,37.3657,37.3657,1400.0
2014-07-21 10:10:00,46.29,46.3,46.26,46.28,2300.0,37.3496,37.3576,37.3254,37.3415,2300.0
2014-07-21 10:15:00,46.26,46.31,46.26,46.26,10300.0,37.3254,37.3657,37.3254,37.3254,10300.0
2014-07-21 10:20:00,46.27,46.29,46.27,46.29,500.0,37.3334,37.3496,37.3334,37.3496,500.0
2014-07-21 10:25:00,46.28,46.28,46.26,46.27,800.0,37.3415,37.3415,37.3254,37.3334,800.0
2014-07-21 10:30:00,46.26,46.27,46.22,46.22,2700.0,37.3254,37.3334,37.2931,37.2931,2700.0
2014-07-21 10:35:00,46.24,46.24,46.16,46.19,2000.0,37.3092,37.3092,37.2447,37.2689,2000.0
2014-07-21 10:40:00,46.17,46.17,46.13,46.14,1700.0,37.2527,37.2527,37.2205,37.2285,1700.0
2014-07-21 10:45:00,46.13,46.14,46.13,46.13,400.0,37.2205,37.2285,37.2205,37.2205,400.0
2014-07-21 10:50:00,46.12,46.17,46.12,46.15,1200.0,37.2124,37.2527,37.2124,37.2366,1200.0
2014-07-21 10:55:00,46.17,46.19,46.17,46.18,2900.0,37.2527,37.2689,37.2527,37.2608,2900.0
2014-07-21 11:00:00,46.18,46.21,46.17,46.21,1900.0,37.2608,37.285,37.2527,37.285,1900.0
2014-07-21 11:05:00,46.25,46.33,46.22,46.3,4300.0,37.3173,37.3818,37.2931,37.3576,4300.0
2014-07-21 11:10:00,46.29,46.29,46.26,46.27,1000.0,37.3496,37.3496,37.3254,37.3334,1000.0
2014-07-21 11:15:00,46.27,46.28,46.25,46.28,1600.0,37.3334,37.3415,37.3173,37.3415,1600.0
2014-07-21 11:20:00,46.28,46.36,46.28,46.33,4900.0,37.3415,37.406,37.3415,37.3818,4900.0
2014-07-21 11:25:00,46.34,46.35,46.33,46.35,900.0,37.3899,37.398,37.3818,37.398,900.0
2014-07-21 11:30:00,46.35,46.35,46.32,46.32,1000.0,37.398,37.398,37.3738,37.3738,1000.0
2014-07-21 11:35:00,46.34,46.35,46.32,46.33,600.0,37.3899,37.398,37.3738,37.3818,600.0
2014-07-21 11:40:00,46.34,46.35,46.31,46.31,1100.0,37.3899,37.398,37.3657,37.3657,1100.0
2014-07-21 11:45:00,46.31,46.31,46.26,46.28,1100.0,37.3657,37.3657,37.3254,37.3415,1100.0
2014-07-21 11:50:00,46.28,46.29,46.25,46.29,2200.0,37.3415,37.3496,37.3173,37.3496,2200.0
2014-07-21 11:55:00,46.31,46.37,46.31,46.35,1400.0,37.3657,37.4141,37.3657,37.398,1400.0
2014-07-21 12:00:00,46.35,46.36,46.34,46.34,900.0,37.398,37.406,37.3899,37.3899,900.0
2014-07-21 12:05:00,46.31,46.33,46.29,46.29,1400.0,37.3657,37.3818,37.3496,37.3496,1400.0
2014-07-21 12:10:00,46.29,46.3,46.27,46.28,2100.0,37.3496,37.3576,37.3334,37.3415,2100.0
2014-07-21 12:15:00,46.29,46.29,46.26,46.26,1100.0,37.3496,37.3496,37.3254,37.3254,1100.0
2014-07-21 12:20:00,46.27,46.28,46.27,46.28,300.0,37.3334,37.3415,37.3334,37.3415,300.0
2014-07-21 12:25:00,46.27,46.27,46.24,46.24,1400.0,37.3334,37.3334,37.3092,37.3092,1400.0
2014-07-21 12:30:00,46.24,46.27,46.24,46.27,1800.0,37.3092,37.3334,37.3092,37.3334,1800.0
2014-07-21 12:35:00,46.24,46.27,46.24,46.25,2300.0,37.3092,37.3334,37.3092,37.3173,2300.0
2014-07-21 12:40:00,46.27,46.27,46.2,46.22,2700.0,37.3334,37.3334,37.2769,37.2931,2700.0
2014-07-21 12:45:00,46.21,46.22,46.2,46.2,3000.0,37.285,37.2931,37.2769,37.2769,3000.0
2014-07-21 12:50:00,46.21,46.21,46.18,46.19,2100.0,37.285,37.285,37.2608,37.2689,2100.0
2014-07-21 12:55:00,46.19,46.19,46.19,46.19,200.0,37.2689,37.2689,37.2689,37.2689,200.0
2014-07-21 13:00:00,46.18,46.21,46.18,46.21,500.0,37.2608,37.285,37.2608,37.285,500.0
2014-07-21 13:05:00,46.21,46.22,46.2,46.22,2100.0,37.285,37.2931,37.2769,37.2931,2100.0
2014-07-21 13:10:00,46.23,46.24,46.21,46.22,8800.0,37.3012,37.3092,37.285,37.2931,8800.0
2014-07-21 13:15:00,46.23,46.23,46.21,46.21,2300.0,37.3012,37.3012,37.285,37.285,2300.0
2014-07-21 13:20:00,46.21,46.25,46.2,46.22,7800.0,37.285,37.3173,37.2769,37.2931,7800.0
2014-07-21 13:25:00,46.22,46.29,46.21,46.28,2400.0,37.2931,37.3496,37.285,37.3415,2400.0
2014-07-21 13:30:00,46.28,46.28,46.26,46.27,2000.0,37.3415,37.3415,37.3254,37.3334,2000.0
2014-07-21 13:35:00,46.3,46.31,46.29,46.29,600.0,37.3576,37.3657,37.3496,37.3496,600.0
2014-07-21 13:40:00,46.28,46.35,46.27,46.35,3500.0,37.3415,37.398,37.3334,37.398,3500.0
2014-07-21 13:45:00,46.35,46.36,46.31,46.33,3900.0,37.398,37.406,37.3657,37.3818,3900.0
2014-07-21 13:50:00,46.34,46.34,46.31,46.31,500.0,37.3899,37.3899,37.3657,37.3657,500.0
2014-07-21 13:55:00,46.31,46.33,46.31,46.33,2100.0,37.3657,37.3818,37.3657,37.3818,2100.0
2014-07-21 14:00:00,46.34,46.35,46.33,46.34,900.0,37.3899,37.398,37.3818,37.3899,900.0
2014-07-21 14:05:00,46.34,46.35,46.34,46.34,900.0,37.3899,37.398,37.3899,37.3899,900.0
2014-07-21 14:10:00,46.35,46.35,46.33,46.34,3200.0,37.398,37.398,37.3818,37.3899,3200.0
2014-07-21 14:15:00,46.33,46.34,46.33,46.33,800.0,37.3818,37.3899,37.3818,37.3818,800.0
2014-07-21 14:20:00,46.32,46.32,46.3,46.3,1900.0,37.3738,37.3738,37.3576,37.3576,1900.0
2014-07-21 14:25:00,46.31,46.31,46.26,46.29,8400.0,37.3657,37.3657,37.3254,37.3496,8400.0
2014-07-21 14:30:00,46.29,46.3,46.28,46.28,2400.0,37.3496,37.3576,37.3415,37.3415,2400.0
2014-07-21 14:35:00,46.27,46.28,46.26,46.28,1200.0,37.3334,37.3415,37.3254,37.3415,1200.0
2014-07-21 14:40:00,46.27,46.3,46.25,46.3,3400.0,37.3334,37.3576,37.3173,37.3576,3400.0
2014-07-21 14:45:00,46.3,46.31,46.27,46.27,1700.0,37.3576,37.3657,37.3334,37.3334,1700.0
2014-07-21 14:50:00,46.29,46.34,46.29,46.34,2400.0,37.3496,37.3899,37.3496,37.3899,2400.0
2014-07-21 14:55:00,46.33,46.34,46.3,46.32,4700.0,37.3818,37.3899,37.3576,37.3738,4700.0
2014-07-21 15:00:00,46.33,46.33,46.28,46.3,3400.0,37.3818,37.3818,37.3415,37.3576,3400.0
2014-07-21 15:05:00,46.31,46.32,46.25,46.27,5400.0,37.3657,37.3738,37.3173,37.3334,5400.0
2014-07-21 15:10:00,46.27,46.28,46.26,46.28,2200.0,37.3334,37.3415,37.3254,37.3415,2200.0
2014-07-21 15:15:00,46.29,46.3,46.27,46.28,2900.0,37.3496,37.3576,37.3334,37.3415,2900.0
2014-07-21 15:20:00,46.29,46.29,46.26,46.28,7300.0,37.3496,37.3496,37.3254,37.3415,7300.0
2014-07-21 15:25:00,46.28,46.3,46.26,46.29,2400.0,37.3415,37.3576,37.3254,37.3496,2400.0
2014-07-21 15:30:00,46.3,46.32,46.29,46.3,3400.0,37.3576,37.3738,37.3496,37.3576,3400.0
2014-07-21 15:35:00,46.31,46.31,46.28,46.3,5000.0,37.3657,37.3657,37.3415,37.3576,5000.0
2014-07-21 15:40:00,46.29,46.3,46.28,46.29,3600.0,37.3496,37.3576,37.3415,37.3496,3600.0
2014-07-21 15:45:00,46.29,46.31,46.26,46.26,8900.0,37.3496,37.3657,37.3254,37.3254,8900.0
2014-07-21 15:50:00,46.27,46.29,46.26,46.29,7300.0,37.3334,37.3496,37.3254,37.3496,7300.0
2014-07-21 15:55:00,46.29,46.29,46.23,46.24,34300.0,37.3496,37.3496,37.3012,37.3092,34300.0
2014-07-22 09:30:00,46.35,46.58,46.33,46.47,8600.0,37.398,37.5836,37.3818,37.4948,8600.0
2014-07-22 09:35:00,46.42,46.57,46.42,46.52,4200.0,37.4545,37.5755,37.4545,37.5351,4200.0
2014-07-22 09:40:00,46.52,46.7,46.51,46.62,7300.0,37.5351,37.6804,37.5271,37.6158,7300.0
2014-07-22 09:45:00,46.64,46.64,46.57,46.6,2200.0,37.632,37.632,37.5755,37.5997,2200.0
2014-07-22 09:50:00,46.61,46.61,46.51,46.55,3600.0,37.6078,37.6078,37.5271,37.5593,3600.0
2014-07-22 09:55:00,46.56,46.58,46.52,46.52,4000.0,37.5674,37.5836,37.5351,37.5351,4000.0
2014-07-22 10:00:00,46.53,46.55,46.44,46.44,11100.0,37.5432,37.5593,37.4706,37.4706,11100.0
2014-07-22 10:05:00,46.45,46.5,46.45,46.46,3200.0,37.4787,37.519,37.4787,37.4867,3200.0
2014-07-22 10:10:00,46.47,46.47,46.41,46.41,10600.0,37.4948,37.4948,37.4464,37.4464,10600.0
2014-07-22 10:15:00,46.42,46.47,46.39,46.47,2000.0,37.4545,37.4948,37.4302,37.4948,2000.0
2014-07-22 10:20:00,46.47,46.52,46.47,46.52,2600.0,37.4948,37.5351,37.4948,37.5351,2600.0
2014-07-22 10:25:00,46.5,46.52,46.5,46.52,7000.0,37.519,37.5351,37.519,37.5351,7000.0
2014-07-22 10:30:00,46.53,46.54,46.47,46.49,8800.0,37.5432,37.5513,37.4948,37.5109,8800.0
2014-07-22 10:35:00,46.49,46.5,46.47,46.49,1800.0,37.5109,37.519,37.4948,37.5109,1800.0
2014-07-22 10:40:00,46.48,46.5,46.47,46.5,2800.0,37.5029,37.519,37.4948,37.519,2800.0
2014-07-22 10:45:00,46.48,46.52,46.45,46.47,1000.0,37.5029,37.5351,37.4787,37.4948,1000.0
2014-07-22 10:50:00,46.48,46.51,46.48,46.48,1700.0,37.5029,37.5271,37.5029,37.5029,1700.0
2014-07-22 10:55:00,46.47,46.48,46.44,46.47,1500.0,37.4948,37.5029,37.4706,37.4948,1500.0
2014-07-22 11:00:00,46.51,46.51,46.44,46.48,2900.0,37.5271,37.5271,37.4706,37.5029,2900.0
2014-07-22 11:05:00,46.49,46.49,46.49,46.49,200.0,37.5109,37.5109,37.5109,37.5109,200.0
2014-07-22 11:10:00,46.5,46.5,46.45,46.45,3800.0,37.519,37.519,37.4787,37.4787,3800.0
2014-07-22 11:15:00,46.45,46.51,46.45,46.5,2200.0,37.4787,37.5271,37.4787,37.519,2200.0
2014-07-22 11:20:00,46.5,46.5,46.44,46.44,4800.0,37.519,37.519,37.4706,37.4706,4800.0
2014-07-22 11:25:00,46.46,46.47,46.44,46.44,1300.0,37.4867,37.4948,37.4706,37.4706,1300.0
2014-07-22 11:30:00,46.45,46.48,46.45,46.48,2000.0,37.4787,37.5029,37.4787,37.5029,2000.0
2014-07-22 11:35:00,46.49,46.49,46.48,46.49,1100.0,37.5109,37.5109,37.5029,37.5109,1100.0
2014-07-22 11:40:00,46.5,46.52,46.5,46.5,3300.0,37.519,37.5351,37.519,37.519,3300.0
2014-07-22 11:45:00,46.51,46.51,46.48,46.51,2800.0,37.5271,37.5271,37.5029,37.5271,2800.0
2014-07-22 11:50:00,46.5,46.51,46.5,46.5,5700.0,37.519,37.5271,37.519,37.519,5700.0
2014-07-22 11:55:00,46.5,46.5,46.48,46.49,2600.0,37.519,37.519,37.5029,37.5109,2600.0
2014-07-22 12:00:00,46.5,46.5,46.47,46.48,1900.0,37.519,37.519,37.4948,37.5029,1900.0
2014-07-22 12:05:00,46.48,46.49,46.47,46.47,2400.0,37.5029,37.5109,37.4948,37.4948,2400.0
2014-07-22 12:10:00,46.47,46.48,46.47,46.47,1300.0,37.4948,37.5029,37.4948,37.4948,1300.0
2014-07-22 12:15:00,46.47,46.47,46.47,46.47,600.0,37.4948,37.4948,37.4948,37.4948,600.0
2014-07-22 12:20:00,46.46,46.47,46.46,46.46,900.0,37.4867,37.4948,37.4867,37.4867,900.0
2014-07-22 12:25:00,46.45,46.46,46.45,46.46,900.0,37.4787,37.4867,37.4787,37.4867,900.0
2014-07-22 12:30:00,46.48,46.5,46.47,46.49,3100.0,37.5029,37.519,37.4948,37.5109,3100.0
2014-07-22 12:35:00,46.5,46.5,46.5,46.5,500.0,37.519,37.519,37.519,37.519,500.0
2014-07-22 12:40:00,46.5,46.5,46.47,46.47,2700.0,37.519,37.519,37.4948,37.4948,2700.0
2014-07-22 12:45:00,46.47,46.47,46.47,46.47,600.0,37.4948,37.4948,37.4948,37.4948,600.0
2014-07-22 12:50:00,46.48,46.49,46.44,46.44,2200.0,37.5029,37.5109,37.4706,37.4706,2200.0
2014-07-22 12:55:00,46.44,46.45,46.41,46.41,1700.0,37.4706,37.4787,37.4464,37.4464,1700.0
2014-07-22 13:00:00,46.41,46.41,46.41,46.41,300.0,37.4464,37.4464,37.4464,37.4464,300.0
2014-07-22 13:05:00,46.41,46.41,46.41,46.41,700.0,37.4464,37.4464,37.4464,37.4464,700.0
2014-07-22 13:10:00,46.41,46.42,46.41,46.42,1100.0,37.4464,37.4545,37.4464,37.4545,1100.0
2014-07-22 13:15:00,46.43,46.46,46.43,46.45,4700.0,37.4625,37.4867,37.4625,37.4787,4700.0
2014-07-22 13:20:00,46.46,46.46,46.46,46.46,200.0,37.4867,37.4867,37.4867,37.4867,200.0
2014-07-22 13:25:00,46.46,46.5,46.46,46.5,1600.0,37.4867,37.519,37.4867,37.519,1600.0
2014-07-22 13:30:00,46.49,46.49,46.46,46.46,1500.0,37.5109,37.5109,37.4867,37.4867,1500.0
2014-07-22 13:35:00,46.46,46.46,46.46,46.46,0.0,37.4867,37.4867,37.4867,37.4867,0.0
2014-07-22 13:40:00,46.45,46.46,46.43,46.45,4700.0,37.4787,37.4867,37.4625,37.4787,4700.0
2014-07-22 13:45:00,46.45,46.45,46.44,46.44,1800.0,37.4787,37.4787,37.4706,37.4706,1800.0
2014-07-22 13:50:00,46.45,46.45,46.44,46.44,2500.0,37.4787,37.4787,37.4706,37.4706,2500.0
2014-07-22 13:55:00,46.45,46.45,46.43,46.44,1100.0,37.4787,37.4787,37.4625,37.4706,1100.0
2014-07-22 14:00:00,46.44,46.44,46.43,46.43,2900.0,37.4706,37.4706,37.4625,37.4625,2900.0
2014-07-22 14:05:00,46.43,46.44,46.41,46.44,2400.0,37.4625,37.4706,37.4464,37.4706,2400.0
2014-07-22 14:10:00,46.45,46.46,46.44,46.45,1700.0,37.4787,37.4867,37.4706,37.4787,1700.0
2014-07-22 14:15:00,46.45,46.45,46.42,46.42,8800.0,37.4787,37.4787,37.4545,37.4545,8800.0
2014-07-22 14:20:00,46.42,46.43,46.41,46.43,5400.0,37.4545,37.4625,37.4464,37.4625,5400.0
2014-07-22 14:25:00,46.43,46.45,46.43,46.45,1300.0,37.4625,37.4787,37.4625,37.4787,1300.0
2014-07-22 14:30:00,46.45,46.45,46.43,46.45,3300.0,37.4787,37.4787,37.4625,37.4787,3300.0
2014-07-22 14:35:00,46.45,46.48,46.45,46.48,3700.0,37.4787,37.5029,37.4787,37.5029,3700.0
2014-07-22 14:40:00,46.48,46.48,46.43,46.43,4000.0,37.5029,37.5029,37.4625,37.4625,4000.0
2014-07-22 14:45:00,46.41,46.41,46.38,46.4,6100.0,37.4464,37.4464,37.4222,37.4383,6100.0
2014-07-22 14:50:00,46.41,46.41,46.39,46.41,4800.0,37.4464,37.4464,37.4302,37.4464,4800.0
2014-07-22 14:55:00,46.4,46.42,46.39,46.41,4300.0,37.4383,37.4545,37.4302,37.4464,4300.0
2014-07-22 15:00:00,46.41,46.43,46.39,46.41,8700.0,37.4464,37.4625,37.4302,37.4464,8700.0
2014-07-22 15:05:00,46.43,46.43,46.4,46.43,5900.0,37.4625,37.4625,37.4383,37.4625,5900.0
2014-07-22 15:10:00,46.43,46.45,46.42,46.45,5700.0,37.4625,37.4787,37.4545,37.4787,5700.0
2014-07-22 15:15:00,46.44,46.45,46.43,46.43,7400.0,37.4706,37.4787,37.4625,37.4625,7400.0
2014-07-22 15:20:00,46.44,46.44,46.4,46.4,7200.0,37.4706,37.4706,37.4383,37.4383,7200.0
2014-07-22 15:25:00,46.41,46.43,46.4,46.42,9000.0,37.4464,37.4625,37.4383,37.4545,9000.0
2014-07-22 15:30:00,46.42,46.46,46.41,46.46,13500.0,37.4545,37.4867,37.4464,37.4867,13500.0
2014-07-22 15:35:00,46.46,46.48,46.45,46.45,10600.0,37.4867,37.5029,37.4787,37.4787,10600.0
2014-07-22 15:40:00,46.44,46.46,46.44,46.45,11700.0,37.4706,37.4867,37.4706,37.4787,11700.0
2014-07-22 15:45:00,46.46,46.49,46.44,46.45,38100.0,37.4867,37.5109,37.4706,37.4787,38100.0
2014-07-22 15:50:00,46.45,46.48,46.44,46.47,40700.0,37.4787,37.5029,37.4706,37.4948,40700.0
2014-07-22 15:55:00,46.47,46.48,46.45,46.47,19500.0,37.4948,37.5029,37.4787,37.4948,19500.0
2014-07-23 09:30:00,46.61,46.61,46.46,46.46,4800.0,37.6078,37.6078,37.4867,37.4867,4800.0
2014-07-23 09:35:00,46.43,46.51,46.41,46.51,1800.0,37.4625,37.5271,37.4464,37.5271,1800.0
2014-07-23 09:40:00,46.49,46.49,46.44,46.45,3500.0,37.5109,37.5109,37.4706,37.4787,3500.0
2014-07-23 09:45:00,46.45,46.46,46.39,46.46,2100.0,37.4787,37.4867,37.4302,37.4867,2100.0
2014-07-23 09:50:00,46.48,46.52,46.47,46.5,1300.0,37.5029,37.5351,37.4948,37.519,1300.0
2014-07-23 09:55:00,46.48,46.49,46.43,46.44,1600.0,37.5029,37.5109,37.4625,37.4706,1600.0
2014-07-23 10:00:00,46.43,46.43,46.39,46.4,2200.0,37.4625,37.4625,37.4302,37.4383,2200.0
2014-07-23 10:05:00,46.39,46.46,46.38,46.42,3700.0,37.4302,37.4867,37.4222,37.4545,3700.0
2014-07-23 10:10:00,46.42,46.54,46.42,46.54,11900.0,37.4545,37.5513,37.4545,37.5513,11900.0
2014-07-23 10:15:00,46.56,46.57,46.55,46.57,4700.0,37.5674,37.5755,37.5593,37.5755,4700.0
2014-07-23 10:20:00,46.57,46.58,46.56,46.56,2900.0,37.5755,37.5836,37.5674,37.5674,2900.0
2014-07-23 10:25:00,46.56,46.62,46.56,46.62,1300.0,37.5674,37.6158,37.5674,37.6158,1300.0
2014-07-23 10:30:00,46.63,46.65,46.63,46.63,2500.0,37.6239,37.64,37.6239,37.6239,2500.0
2014-07-23 10:35:00,46.63,46.67,46.63,46.67,1400.0,37.6239,37.6562,37.6239,37.6562,1400.0
2014-07-23 10:40:00,46.67,46.69,46.66,46.67,2300.0,37.6562,37.6723,37.6481,37.6562,2300.0
2014-07-23 10:45:00,46.67,46.7,46.67,46.7,500.0,37.6562,37.6804,37.6562,37.6804,500.0
2014-07-23 10:50:00,46.68,46.69,46.67,46.69,2700.0,37.6642,37.6723,37.6562,37.6723,2700.0
2014-07-23 10:55:00,46.68,46.71,46.66,46.66,5600.0,37.6642,37.6884,37.6481,37.6481,5600.0
2014-07-23 11:00:00,46.66,46.69,46.66,46.69,1800.0,37.6481,37.6723,37.6481,37.6723,1800.0
2014-07-23 11:05:00,46.69,46.72,46.68,46.68,4000.0,37.6723,37.6965,37.6642,37.6642,4000.0
2014-07-23 11:10:00,46.67,46.67,46.65,46.65,1100.0,37.6562,37.6562,37.64,37.64,1100.0
2014-07-23 11:15:00,46.66,46.69,46.66,46.68,2300.0,37.6481,37.6723,37.6481,37.6642,2300.0
2014-07-23 11:20:00,46.67,46.69,46.67,46.68,1600.0,37.6562,37.6723,37.6562,37.6642,1600.0
2014-07-23 11:25:00,46.68,46.69,46.67,46.68,1000.0,37.6642,37.6723,37.6562,37.6642,1000.0
2014-07-23 11:30:00,46.69,46.74,46.68,46.74,2300.0,37.6723,37.7127,37.6642,37.7127,2300.0
2014-07-23 11:35:00,46.73,46.73,46.69,46.69,2000.0,37.7046,37.7046,37.6723,37.6723,2000.0
2014-07-23 11:40:00,46.69,46.7,46.65,46.67,5900.0,37.6723,37.6804,37.64,37.6562,5900.0
2014-07-23 11:45:00,46.67,46.67,46.66,46.66,500.0,37.6562,37.6562,37.6481,37.6481,500.0
2014-07-23 11:50:00,46.68,46.71,46.67,46.68,2900.0,37.6642,37.6884,37.6562,37.6642,2900.0
2014-07-23 11:55:00,46.68,46.76,46.67,46.76,22000.0,37.6642,37.7288,37.6562,37.7288,22000.0
2014-07-23 12:00:00,46.74,46.74,46.73,46.73,900.0,37.7127,37.7127,37.7046,37.7046,900.0
2014-07-23 12:05:00,46.73,46.74,46.71,46.74,1200.0,37.7046,37.7127,37.6884,37.7127,1200.0
2014-07-23 12:10:00,46.74,46.74,46.74,46.74,0.0,37.7127,37.7127,37.7127,37.7127,0.0
2014-07-23 12:15:00,46.73,46.73,46.73,46.73,300.0,37.7046,37.7046,37.7046,37.7046,300.0
2014-07-23 12:20:00,46.72,46.72,46.72,46.72,600.0,37.6965,37.6965,37.6965,37.6965,600.0
2014-07-23 12:25:00,46.71,46.71,46.68,46.68,1200.0,37.6884,37.6884,37.6642,37.6642,1200.0
2014-07-23 12:30:00,46.68,46.68,46.65,46.65,2200.0,37.6642,37.6642,37.64,37.64,2200.0
2014-07-23 12:35:00,46.64,46.64,46.59,46.59,2700.0,37.632,37.632,37.5916,37.5916,2700.0
2014-07-23 12:40:00,46.6,46.62,46.6,46.62,1100.0,37.5997,37.6158,37.5997,37.6158,1100.0
2014-07-23 12:45:00,46.63,46.64,46.62,46.62,3100.0,37.6239,37.632,37.6158,37.6158,3100.0
2014-07-23 12:50:00,46.62,46.63,46.6,46.6,1300.0,37.6158,37.6239,37.5997,37.5997,1300.0
2014-07-23 12:55:00,46.6,46.63,46.59,46.61,2500.0,37.5997,37.6239,37.5916,37.6078,2500.0
2014-07-23 13:00:00,46.61,46.62,46.61,46.61,600.0,37.6078,37.6158,37.6078,37.6078,600.0
2014-07-23 13:05:00,46.62,46.63,46.62,46.63,200.0,37.6158,37.6239,37.6158,37.6239,200.0
2014-07-23 13:10:00,46.63,46.63,46.61,46.61,900.0,37.6239,37.6239,37.6078,37.6078,900.0
2014-07-23 13:15:00,46.61,46.63,46.61,46.63,700.0,37.6078,37.6239,37.6078,37.6239,700.0
2014-07-23 13:20:00,46.62,46.64,46.62,46.64,800.0,37.6158,37.632,37.6158,37.632,800.0
2014-07-23 13:25:00,46.63,46.63,46.61,46.61,1100.0,37.6239,37.6239,37.6078,37.6078,1100.0
2014-07-23 13:30:00,46.62,46.64,46.62,46.64,1700.0,37.6158,37.632,37.6158,37.632,1700.0
2014-07-23 13:35:00,46.66,46.66,46.66,46.66,800.0,37.6481,37.6481,37.6481,37.6481,800.0
2014-07-23 13:40:00,46.68,46.68,46.68,46.68,200.0,37.6642,37.6642,37.6642,37.6642,200.0
2014-07-23 13:45:00,46.69,46.7,46.69,46.7,1100.0,37.6723,37.6804,37.6723,37.6804,1100.0
2014-07-23 13:50:00,46.7,46.71,46.66,46.66,2000.0,37.6804,37.6884,37.6481,37.6481,2000.0
2014-07-23 13:55:00,46.65,46.67,46.65,46.66,2000.0,37.64,37.6562,37.64,37.6481,2000.0
2014-07-23 14:00:00,46.66,46.66,46.65,46.65,700.0,37.6481,37.6481,37.64,37.64,700.0
2014-07-23 14:05:00,46.64,46.64,46.64,46.64,400.0,37.632,37.632,37.632,37.632,400.0
2014-07-23 14:10:00,46.65,46.65,46.65,46.65,1900.0,37.64,37.64,37.64,37.64,1900.0
2014-07-23 14:15:00,46.64,46.64,46.62,46.62,1700.0,37.632,37.632,37.6158,37.6158,1700.0
2014-07-23 14:20:00,46.62,46.63,46.62,46.63,1400.0,37.6158,37.6239,37.6158,37.6239,1400.0
2014-07-23 14:25:00,46.62,46.64,46.62,46.62,800.0,37.6158,37.632,37.6158,37.6158,800.0
2014-07-23 14:30:00,46.64,46.64,46.63,46.63,1600.0,37.632,37.632,37.6239,37.6239,1600.0
2014-07-23 14:35:00,46.63,46.67,46.63,46.67,1800.0,37.6239,37.6562,37.6239,37.6562,1800.0
2014-07-23 14:40:00,46.67,46.69,46.67,46.68,500.0,37.6562,37.6723,37.6562,37.6642,500.0
2014-07-23 14:45:00,46.68,46.68,46.67,46.68,1300.0,37.6642,37.6642,37.6562,37.6642,1300.0
2014-07-23 14:50:00,46.67,46.67,46.63,46.63,2100.0,37.6562,37.6562,37.6239,37.6239,2100.0
2014-07-23 14:55:00,46.64,46.67,46.64,46.67,1000.0,37.632,37.6562,37.632,37.6562,1000.0
2014-07-23 15:00:00,46.68,46.69,46.66,46.66,1600.0,37.6642,37.6723,37.6481,37.6481,1600.0
2014-07-23 15:05:00,46.65,46.66,46.65,46.65,2200.0,37.64,37.6481,37.64,37.64,2200.0
2014-07-23 15:10:00,46.65,46.67,46.65,46.67,1900.0,37.64,37.6562,37.64,37.6562,1900.0
2014-07-23 15:15:00,46.68,46.68,46.66,46.66,1500.0,37.6642,37.6642,37.6481,37.6481,1500.0
2014-07-23 15:20:00,46.67,46.67,46.63,46.65,7900.0,37.6562,37.6562,37.6239,37.64,7900.0
2014-07-23 15:25:00,46.65,46.66,46.65,46.66,500.0,37.64,37.6481,37.64,37.6481,500.0
2014-07-23 15:30:00,46.66,46.68,46.66,46.68,1400.0,37.6481,37.6642,37.6481,37.6642,1400.0
2014-07-23 15:35:00,46.67,46.68,46.65,46.68,5000.0,37.6562,37.6642,37.64,37.6642,5000.0
2014-07-23 15:40:00,46.68,46.68,46.65,46.66,4400.0,37.6642,37.6642,37.64,37.6481,4400.0
2014-07-23 15:45:00,46.66,46.66,46.64,46.66,8000.0,37.6481,37.6481,37.632,37.6481,8000.0
2014-07-23 15:50:00,46.67,46.69,46.65,46.65,11400.0,37.6562,37.6723,37.64,37.64,11400.0
2014-07-23 15:55:00,46.65,46.66,46.64,46.65,19800.0,37.64,37.6481,37.632,37.64,19800.0
2014-07-24 09:30:00,46.68,46.68,46.61,46.64,3100.0,37.6642,37.6642,37.6078,37.632,3100.0
2014-07-24 09:35:00,46.69,46.76,46.68,46.71,1800.0,37.6723,37.7288,37.6642,37.6884,1800.0
2014-07-24 09:40:00,46.78,46.78,46.7,46.73,2800.0,37.7449,37.7449,37.6804,37.7046,2800.0
2014-07-24 09:45:00,46.75,46.83,46.75,46.83,500.0,37.7207,37.7853,37.7207,37.7853,500.0
2014-07-24 09:50:00,46.82,46.82,46.8,46.8,1200.0,37.7772,37.7772,37.7611,37.7611,1200.0
2014-07-24 09:55:00,46.77,46.8,46.74,46.75,1500.0,37.7369,37.7611,37.7127,37.7207,1500.0
2014-07-24 10:00:00,46.76,46.77,46.7,46.72,4300.0,37.7288,37.7369,37.6804,37.6965,4300.0
2014-07-24 10:05:00,46.72,46.87,46.7,46.86,22200.0,37.6965,37.8175,37.6804,37.8095,22200.0
2014-07-24 10:10:00,46.85,46.92,46.81,46.87,17100.0,37.8014,37.8579,37.7691,37.8175,17100.0
2014-07-24 10:15:00,46.87,46.87,46.82,46.84,4700.0,37.8175,37.8175,37.7772,37.7933,4700.0
2014-07-24 10:20:00,46.83,46.83,46.81,46.82,1600.0,37.7853,37.7853,37.7691,37.7772,1600.0
2014-07-24 10:25:00,46.82,46.82,46.8,46.8,1700.0,37.7772,37.7772,37.7611,37.7611,1700.0
2014-07-24 10:30:00,46.79,46.8,46.78,46.79,1800.0,37.753,37.7611,37.7449,37.753,1800.0
2014-07-24 10:35:00,46.77,46.79,46.76,46.78,4300.0,37.7369,37.753,37.7288,37.7449,4300.0
2014-07-24 10:40:00,46.77,46.8,46.76,46.77,5200.0,37.7369,37.7611,37.7288,37.7369,5200.0
2014-07-24 10:45:00,46.78,46.78,46.75,46.75,1900.0,37.7449,37.7449,37.7207,37.7207,1900.0
2014-07-24 10:50:00,46.75,46.75,46.71,46.73,6100.0,37.7207,37.7207,37.6884,37.7046,6100.0
2014-07-24 10:55:00,46.72,46.76,46.72,46.75,2100.0,37.6965,37.7288,37.6965,37.7207,2100.0
2014-07-24 11:00:00,46.74,46.78,46.74,46.75,1700.0,37.7127,37.7449,37.7127,37.7207,1700.0
2014-07-24 11:05:00,46.75,46.76,46.74,46.75,1400.0,37.7207,37.7288,37.7127,37.7207,1400.0
2014-07-24 11:10:00,46.77,46.81,46.77,46.81,3300.0,37.7369,37.7691,37.7369,37.7691,3300.0
2014-07-24 11:15:00,46.8,46.81,46.77,46.79,5400.0,37.7611,37.7691,37.7369,37.753,5400.0
2014-07-24 11:20:00,46.78,46.84,46.77,46.83,4900.0,37.7449,37.7933,37.7369,37.7853,4900.0
2014-07-24 11:25:00,46.83,46.85,46.83,46.83,1500.0,37.7853,37.8014,37.7853,37.7853,1500.0
2014-07-24 11:30:00,46.83,46.88,46.83,46.88,3200.0,37.7853,37.8256,37.7853,37.8256,3200.0
2014-07-24 11:35:00,46.88,46.89,46.85,46.87,2800.0,37.8256,37.8337,37.8014,37.8175,2800.0
2014-07-24 11:40:00,46.85,46.89,46.85,46.89,3200.0,37.8014,37.8337,37.8014,37.8337,3200.0
2014-07-24 11:45:00,46.88,46.89,46.86,46.88,2000.0,37.8256,37.8337,37.8095,37.8256,2000.0
2014-07-24 11:50:00,46.87,46.91,46.87,46.89,3100.0,37.8175,37.8498,37.8175,37.8337,3100.0
2014-07-24 11:55:00,46.87,46.89,46.84,46.84,2600.0,37.8175,37.8337,37.7933,37.7933,2600.0
2014-07-24 12:00:00,46.84,46.88,46.84,46.88,2600.0,37.7933,37.8256,37.7933,37.8256,2600.0
2014-07-24 12:05:00,46.88,46.88,46.87,46.87,600.0,37.8256,37.8256,37.8175,37.8175,600.0
2014-07-24 12:10:00,46.86,46.86,46.83,46.83,1900.0,37.8095,37.8095,37.7853,37.7853,1900.0
2014-07-24 12:15:00,46.84,46.84,46.81,46.81,1500.0,37.7933,37.7933,37.7691,37.7691,1500.0
2014-07-24 12:20:00,46.83,46.85,46.83,46.83,1800.0,37.7853,37.8014,37.7853,37.7853,1800.0
2014-07-24 12:25:00,46.82,46.86,46.81,46.83,3100.0,37.7772,37.8095,37.7691,37.7853,3100.0
2014-07-24 12:30:00,46.84,46.86,46.84,46.85,1400.0,37.7933,37.8095,37.7933,37.8014,1400.0
2014-07-24 12:35:00,46.85,46.87,46.84,46.86,2900.0,37.8014,37.8175,37.7933,37.8095,2900.0
2014-07-24 12:40:00,46.86,46.87,46.83,46.85,5000.0,37.8095,37.8175,37.7853,37.8014,5000.0
2014-07-24 12:45:00,46.85,46.85,46.83,46.84,2700.0,37.8014,37.8014,37.7853,37.7933,2700.0
2014-07-24 12:50:00,46.85,46.88,46.84,46.86,3400.0,37.8014,37.8256,37.7933,37.8095,3400.0
2014-07-24 12:55:00,46.85,46.85,46.81,46.81,3000.0,37.8014,37.8014,37.7691,37.7691,3000.0
2014-07-24 13:00:00,46.81,46.82,46.8,46.8,4200.0,37.7691,37.7772,37.7611,37.7611,4200.0
2014-07-24 13:05:00,46.79,46.79,46.72,46.73,3900.0,37.753,37.753,37.6965,37.7046,3900.0
2014-07-24 13:10:00,46.74,46.79,46.74,46.75,3000.0,37.7127,37.753,37.7127,37.7207,3000.0
2014-07-24 13:15:00,46.74,46.76,46.72,46.75,1600.0,37.7127,37.7288,37.6965,37.7207,1600.0
2014-07-24 13:20:00,46.74,46.79,46.74,46.79,2500.0,37.7127,37.753,37.7127,37.753,2500.0
2014-07-24 13:25:00,46.79,46.81,46.79,46.81,1300.0,37.753,37.7691,37.753,37.7691,1300.0
2014-07-24 13:30:00,46.82,46.82,46.78,46.79,4700.0,37.7772,37.7772,37.7449,37.753,4700.0
2014-07-24 13:35:00,46.79,46.8,46.77,46.77,2500.0,37.753,37.7611,37.7369,37.7369,2500.0
2014-07-24 13:40:00,46.76,46.78,46.76,46.77,4900.0,37.7288,37.7449,37.7288,37.7369,4900.0
2014-07-24 13:45:00,46.77,46.77,46.73,46.76,2500.0,37.7369,37.7369,37.7046,37.7288,2500.0
2014-07-24 13:50:00,46.76,46.79,46.76,46.79,5300.0,37.7288,37.753,37.7288,37.753,5300.0
2014-07-24 13:55:00,46.79,46.83,46.78,46.79,5600.0,37.753,37.7853,37.7449,37.753,5600.0
2014-07-24 14:00:00,46.79,46.8,46.73,46.73,10600.0,37.753,37.7611,37.7046,37.7046,10600.0
2014-07-24 14:05:00,46.74,46.74,46.71,46.72,10200.0,37.7127,37.7127,37.6884,37.6965,10200.0
2014-07-24 14:10:00,46.72,46.73,46.69,46.69,7500.0,37.6965,37.7046,37.6723,37.6723,7500.0
2014-07-24 14:15:00,46.7,46.71,46.68,46.69,5400.0,37.6804,37.6884,37.6642,37.6723,5400.0
2014-07-24 14:20:00,46.7,46.7,46.68,46.68,3800.0,37.6804,37.6804,37.6642,37.6642,3800.0
2014-07-24 14:25:00,46.69,46.69,46.68,46.69,2500.0,37.6723,37.6723,37.6642,37.6723,2500.0
2014-07-24 14:30:00,46.69,46.69,46.66,46.68,8100.0,37.6723,37.6723,37.6481,37.6642,8100.0
2014-07-24 14:35:00,46.68,46.68,46.65,46.68,3800.0,37.6642,37.6642,37.64,37.6642,3800.0
2014-07-24 14:40:00,46.69,46.71,46.66,46.66,5600.0,37.6723,37.6884,37.6481,37.6481,5600.0
2014-07-24 14:45:00,46.68,46.69,46.65,46.66,7400.0,37.6642,37.6723,37.64,37.6481,7400.0
2014-07-24 14:50:00,46.66,46.68,46.65,46.67,5500.0,37.6481,37.6642,37.64,37.6562,5500.0
2014-07-24 14:55:00,46.68,46.7,46.65,46.65,4400.0,37.6642,37.6804,37.64,37.64,4400.0
2014-07-24 15:00:00,46.65,46.67,46.64,46.64,5100.0,37.64,37.6562,37.632,37.632,5100.0
2014-07-24 15:05:00,46.66,46.68,46.64,46.68,8700.0,37.6481,37.6642,37.632,37.6642,8700.0
2014-07-24 15:10:00,46.69,46.69,46.66,46.69,7100.0,37.6723,37.6723,37.6481,37.6723,7100.0
2014-07-24 15:15:00,46.69,46.69,46.66,46.68,4600.0,37.6723,37.6723,37.6481,37.6642,4600.0
2014-07-24 15:20:00,46.67,46.68,46.65,46.65,2700.0,37.6562,37.6642,37.64,37.64,2700.0
2014-07-24 15:25:00,46.65,46.67,46.64,46.67,7000.0,37.64,37.6562,37.632,37.6562,7000.0
2014-07-24 15:30:00,46.66,46.72,46.66,46.7,11500.0,37.6481,37.6965,37.6481,37.6804,11500.0
2014-07-24 15:35:00,46.7,46.75,46.68,46.75,18000.0,37.6804,37.7207,37.6642,37.7207,18000.0
2014-07-24 15:40:00,46.75,46.75,46.69,46.69,10000.0,37.7207,37.7207,37.6723,37.6723,10000.0
2014-07-24 15:45:00,46.7,46.74,46.7,46.72,18900.0,37.6804,37.7127,37.6804,37.6965,18900.0
2014-07-24 15:50:00,46.72,46.72,46.66,46.69,21100.0,37.6965,37.6965,37.6481,37.6723,21100.0
2014-07-24 15:55:00,46.69,46.7,46.62,46.63,57900.0,37.6723,37.6804,37.6158,37.6239,57900.0
2014-07-25 09:30:00,46.51,46.59,46.38,46.38,16300.0,37.5271,37.5916,37.4222,37.4222,16300.0
2014-07-25 09:35:00,46.4,46.4,46.28,46.33,800.0,37.4383,37.4383,37.3415,37.3818,800.0
2014-07-25 09:40:00,46.3,46.35,46.24,46.27,9800.0,37.3576,37.398,37.3092,37.3334,9800.0
2014-07-25 09:45:00,46.27,46.3,46.24,46.27,17900.0,37.3334,37.3576,37.3092,37.3334,17900.0
2014-07-25 09:50:00,46.29,46.35,46.26,46.35,3000.0,37.3496,37.398,37.3254,37.398,3000.0
2014-07-25 09:55:00,46.36,46.4,46.34,46.37,1900.0,37.406,37.4383,37.3899,37.4141,1900.0
2014-07-25 10:00:00,46.35,46.43,46.33,46.38,18000.0,37.398,37.4625,37.3818,37.4222,18000.0
2014-07-25 10:05:00,46.37,46.41,46.32,46.32,12000.0,37.4141,37.4464,37.3738,37.3738,12000.0
2014-07-25 10:10:00,46.32,46.36,46.3,46.32,8400.0,37.3738,37.406,37.3576,37.3738,8400.0
2014-07-25 10:15:00,46.31,46.32,46.14,46.14,20800.0,37.3657,37.3738,37.2285,37.2285,20800.0
2014-07-25 10:20:00,46.14,46.14,46.0,46.01,28500.0,37.2285,37.2285,37.1156,37.1236,28500.0
2014-07-25 10:25:00,46.0,46.04,45.96,45.96,21200.0,37.1156,37.1478,37.0833,37.0833,21200.0
2014-07-25 10:30:00,45.96,45.96,45.81,45.85,34900.0,37.0833,37.0833,36.9623,36.9945,34900.0
2014-07-25 10:35:00,45.84,46.01,45.83,45.96,9100.0,36.9865,37.1236,36.9784,37.0833,9100.0
2014-07-25 10:40:00,45.98,46.02,45.98,46.0,5400.0,37.0994,37.1317,37.0994,37.1156,5400.0
2014-07-25 10:45:00,46.01,46.03,45.96,45.96,11300.0,37.1236,37.1398,37.0833,37.0833,11300.0
2014-07-25 10:50:00,45.96,45.98,45.96,45.97,11100.0,37.0833,37.0994,37.0833,37.0914,11100.0
2014-07-25 10:55:00,45.97,45.97,45.91,45.92,7700.0,37.0914,37.0914,37.043,37.051,7700.0
2014-07-25 11:00:00,45.91,45.93,45.83,45.83,19200.0,37.043,37.0591,36.9784,36.9784,19200.0
2014-07-25 11:05:00,45.84,45.86,45.74,45.86,11700.0,36.9865,37.0026,36.9058,37.0026,11700.0
2014-07-25 11:10:00,45.86,45.88,45.84,45.84,5200.0,37.0026,37.0188,36.9865,36.9865,5200.0
2014-07-25 11:15:00,45.83,45.87,45.78,45.78,11600.0,36.9784,37.0107,36.9381,36.9381,11600.0
2014-07-25 11:20:00,45.8,45.8,45.73,45.74,7900.0,36.9542,36.9542,36.8977,36.9058,7900.0
2014-07-25 11:25:00,45.74,45.77,45.74,45.77,4400.0,36.9058,36.93,36.9058,36.93,4400.0
2014-07-25 11:30:00,45.79,45.81,45.79,45.79,4500.0,36.9461,36.9623,36.9461,36.9461,4500.0
2014-07-25 11:35:00,45.8,45.8,45.78,45.78,2600.0,36.9542,36.9542,36.9381,36.9381,2600.0
2014-07-25 11:40:00,45.77,45.8,45.76,45.77,11200.0,36.93,36.9542,36.9219,36.93,11200.0
2014-07-25 11:45:00,45.79,45.85,45.79,45.81,5700.0,36.9461,36.9945,36.9461,36.9623,5700.0
2014-07-25 11:50:00,45.8,45.83,45.79,45.82,2700.0,36.9542,36.9784,36.9461,36.9703,2700.0
2014-07-25 11:55:00,45.84,45.84,45.79,45.81,5200.0,36.9865,36.9865,36.9461,36.9623,5200.0
2014-07-25 12:00:00,45.79,45.88,45.79,45.86,6800.0,36.9461,37.0188,36.9461,37.0026,6800.0
2014-07-25 12:05:00,45.87,45.96,45.87,45.94,6400.0,37.0107,37.0833,37.0107,37.0672,6400.0
2014-07-25 12:10:00,45.94,45.94,45.88,45.91,4400.0,37.0672,37.0672,37.0188,37.043,4400.0
2014-07-25 12:15:00,45.91,45.91,45.87,45.91,2500.0,37.043,37.043,37.0107,37.043,2500.0
2014-07-25 12:20:00,45.91,45.91,45.88,45.89,3300.0,37.043,37.043,37.0188,37.0268,3300.0
2014-07-25 12:25:00,45.89,45.91,45.83,45.83,4100.0,37.0268,37.043,36.9784,36.9784,4100.0
2014-07-25 12:30:00,45.85,45.89,45.84,45.86,4800.0,36.9945,37.0268,36.9865,37.0026,4800.0
2014-07-25 12:35:00,45.86,45.86,45.82,45.86,3500.0,37.0026,37.0026,36.9703,37.0026,3500.0
2014-07-25 12:40:00,45.86,45.88,45.86,45.88,2800.0,37.0026,37.0188,37.0026,37.0188,2800.0
2014-07-25 12:45:00,45.87,45.92,45.86,45.88,6400.0,37.0107,37.051,37.0026,37.0188,6400.0
2014-07-25 12:50:00,45.85,45.85,45.8,45.8,9600.0,36.9945,36.9945,36.9542,36.9542,9600.0
2014-07-25 12:55:00,45.81,45.83,45.81,45.82,1400.0,36.9623,36.9784,36.9623,36.9703,1400.0
2014-07-25 13:00:00,45.82,45.85,45.81,45.85,4400.0,36.9703,36.9945,36.9623,36.9945,4400.0
2014-07-25 13:05:00,45.86,45.87,45.85,45.87,2300.0,37.0026,37.0107,36.9945,37.0107,2300.0
2014-07-25 13:10:00,45.87,45.91,45.87,45.89,4500.0,37.0107,37.043,37.0107,37.0268,4500.0
2014-07-25 13:15:00,45.89,45.89,45.86,45.89,3100.0,37.0268,37.0268,37.0026,37.0268,3100.0
2014-07-25 13:20:00,45.89,45.9,45.84,45.85,5800.0,37.0268,37.0349,36.9865,36.9945,5800.0
2014-07-25 13:25:00,45.86,45.92,45.86,45.86,4700.0,37.0026,37.051,37.0026,37.0026,4700.0
2014-07-25 13:30:00,45.85,45.85,45.8,45.81,4300.0,36.9945,36.9945,36.9542,36.9623,4300.0
2014-07-25 13:35:00,45.8,45.87,45.8,45.87,3700.0,36.9542,37.0107,36.9542,37.0107,3700.0
2014-07-25 13:40:00,45.86,45.9,45.86,45.88,2900.0,37.0026,37.0349,37.0026,37.0188,2900.0
2014-07-25 13:45:00,45.89,45.91,45.88,45.88,4100.0,37.0268,37.043,37.0188,37.0188,4100.0
2014-07-25 13:50:00,45.89,45.89,45.84,45.84,5100.0,37.0268,37.0268,36.9865,36.9865,5100.0
2014-07-25 13:55:00,45.84,45.84,45.79,45.79,9700.0,36.9865,36.9865,36.9461,36.9461,9700.0
2014-07-25 14:00:00,45.79,45.83,45.76,45.81,12200.0,36.9461,36.9784,36.9219,36.9623,12200.0
2014-07-25 14:05:00,45.82,45.88,45.82,45.88,3500.0,36.9703,37.0188,36.9703,37.0188,3500.0
2014-07-25 14:10:00,45.88,45.88,45.83,45.84,5700.0,37.0188,37.0188,36.9784,36.9865,5700.0
2014-07-25 14:15:00,45.84,45.91,45.84,45.91,6100.0,36.9865,37.043,36.9865,37.043,6100.0
2014-07-25 14:20:00,45.9,45.91,45.89,45.91,4500.0,37.0349,37.043,37.0268,37.043,4500.0
2014-07-25 14:25:00,45.89,45.93,45.89,45.93,3700.0,37.0268,37.0591,37.0268,37.0591,3700.0
2014-07-25 14:30:00,45.92,45.94,45.9,45.91,12200.0,37.051,37.0672,37.0349,37.043,12200.0
2014-07-25 14:35:00,45.92,45.92,45.87,45.89,4700.0,37.051,37.051,37.0107,37.0268,4700.0
2014-07-25 14:40:00,45.89,45.92,45.89,45.92,5700.0,37.0268,37.051,37.0268,37.051,5700.0
2014-07-25 14:45:00,45.92,45.92,45.88,45.88,7500.0,37.051,37.051,37.0188,37.0188,7500.0
2014-07-25 14:50:00,45.88,45.89,45.82,45.84,13800.0,37.0188,37.0268,36.9703,36.9865,13800.0
2014-07-25 14:55:00,45.84,45.88,45.82,45.83,14100.0,36.9865,37.0188,36.9703,36.9784,14100.0
2014-07-25 15:00:00,45.84,45.85,45.78,45.79,8900.0,36.9865,36.9945,36.9381,36.9461,8900.0
2014-07-25 15:05:00,45.79,45.84,45.79,45.83,8500.0,36.9461,36.9865,36.9461,36.9784,8500.0
2014-07-25 15:10:00,45.83,45.87,45.78,45.8,13000.0,36.9784,37.0107,36.9381,36.9542,13000.0
2014-07-25 15:15:00,45.79,45.83,45.79,45.8,6600.0,36.9461,36.9784,36.9461,36.9542,6600.0
2014-07-25 15:20:00,45.8,45.82,45.77,45.77,10200.0,36.9542,36.9703,36.93,36.93,10200.0
2014-07-25 15:25:00,45.78,45.79,45.75,45.76,6400.0,36.9381,36.9461,36.9139,36.9219,6400.0
2014-07-25 15:30:00,45.76,45.76,45.72,45.72,7900.0,36.9219,36.9219,36.8897,36.8897,7900.0
2014-07-25 15:35:00,45.73,45.73,45.62,45.66,57100.0,36.8977,36.8977,36.809,36.8412,57100.0
2014-07-25 15:40:00,45.66,45.67,45.65,45.65,14500.0,36.8412,36.8493,36.8332,36.8332,14500.0
2014-07-25 15:45:00,45.64,45.69,45.64,45.69,17700.0,36.8251,36.8654,36.8251,36.8654,17700.0
2014-07-25 15:50:00,45.69,45.71,45.65,45.68,29100.0,36.8654,36.8816,36.8332,36.8574,29100.0
2014-07-25 15:55:00,45.68,45.68,45.63,45.65,49900.0,36.8574,36.8574,36.817,36.8332,49900.0
2014-07-28 09:30:00,45.6,45.69,45.37,45.47,16900.0,36.7928,36.8654,36.6073,36.6879,16900.0
2014-07-28 09:35:00,45.47,45.54,45.39,45.54,26200.0,36.6879,36.7444,36.6234,36.7444,26200.0
2014-07-28 09:40:00,45.54,45.58,45.48,45.56,10400.0,36.7444,36.7767,36.696,36.7606,10400.0
2014-07-28 09:45:00,45.54,45.54,45.45,45.48,2400.0,36.7444,36.7444,36.6718,36.696,2400.0
2014-07-28 09:50:00,45.48,45.48,45.43,45.47,9700.0,36.696,36.696,36.6557,36.6879,9700.0
2014-07-28 09:55:00,45.47,45.51,45.47,45.51,1000.0,36.6879,36.7202,36.6879,36.7202,1000.0
2014-07-28 10:00:00,45.48,45.49,45.41,45.42,4700.0,36.696,36.7041,36.6395,36.6476,4700.0
2014-07-28 10:05:00,45.43,45.48,45.4,45.41,6700.0,36.6557,36.696,36.6315,36.6395,6700.0
2014-07-28 10:10:00,45.4,45.44,45.4,45.42,3200.0,36.6315,36.6637,36.6315,36.6476,3200.0
2014-07-28 10:15:00,45.42,45.44,45.35,45.36,6500.0,36.6476,36.6637,36.5911,36.5992,6500.0
2014-07-28 10:20:00,45.37,45.41,45.37,45.41,8100.0,36.6073,36.6395,36.6073,36.6395,8100.0
2014-07-28 10:25:00,45.42,45.49,45.42,45.49,5700.0,36.6476,36.7041,36.6476,36.7041,5700.0
2014-07-28 10:30:00,45.49,45.5,45.41,45.41,11700.0,36.7041,36.7121,36.6395,36.6395,11700.0
2014-07-28 10:35:00,45.43,45.45,45.39,45.43,6300.0,36.6557,36.6718,36.6234,36.6557,6300.0
2014-07-28 10:40:00,45.45,45.47,45.43,45.46,4600.0,36.6718,36.6879,36.6557,36.6799,4600.0
2014-07-28 10:45:00,45.46,45.49,45.46,45.48,5400.0,36.6799,36.7041,36.6799,36.696,5400.0
2014-07-28 10:50:00,45.48,45.5,45.48,45.5,1600.0,36.696,36.7121,36.696,36.7121,1600.0
2014-07-28 10:55:00,45.5,45.55,45.5,45.53,3700.0,36.7121,36.7525,36.7121,36.7363,3700.0
2014-07-28 11:00:00,45.51,45.54,45.51,45.51,4500.0,36.7202,36.7444,36.7202,36.7202,4500.0
2014-07-28 11:05:00,45.52,45.53,45.51,45.53,4600.0,36.7283,36.7363,36.7202,36.7363,4600.0
2014-07-28 11:10:00,45.54,45.55,45.53,45.53,3500.0,36.7444,36.7525,36.7363,36.7363,3500.0
2014-07-28 11:15:00,45.52,45.53,45.51,45.53,5500.0,36.7283,36.7363,36.7202,36.7363,5500.0
2014-07-28 11:20:00,45.53,45.56,45.52,45.52,4500.0,36.7363,36.7606,36.7283,36.7283,4500.0
2014-07-28 11:25:00,45.51,45.56,45.51,45.56,6500.0,36.7202,36.7606,36.7202,36.7606,6500.0
2014-07-28 11:30:00,45.56,45.57,45.55,45.56,2500.0,36.7606,36.7686,36.7525,36.7606,2500.0
2014-07-28 11:35:00,45.57,45.58,45.56,45.58,1800.0,36.7686,36.7767,36.7606,36.7767,1800.0
2014-07-28 11:40:00,45.59,45.61,45.58,45.58,4600.0,36.7848,36.8009,36.7767,36.7767,4600.0
2014-07-28 11:45:00,45.58,45.58,45.56,45.57,2700.0,36.7767,36.7767,36.7606,36.7686,2700.0
2014-07-28 11:50:00,45.57,45.59,45.57,45.58,3400.0,36.7686,36.7848,36.7686,36.7767,3400.0
2014-07-28 11:55:00,45.57,45.58,45.56,45.58,1300.0,36.7686,36.7767,36.7606,36.7767,1300.0
2014-07-28 12:00:00,45.58,45.61,45.57,45.57,4300.0,36.7767,36.8009,36.7686,36.7686,4300.0
2014-07-28 12:05:00,45.58,45.59,45.57,45.58,2000.0,36.7767,36.7848,36.7686,36.7767,2000.0
2014-07-28 12:10:00,45.6,45.61,45.55,45.56,5000.0,36.7928,36.8009,36.7525,36.7606,5000.0
2014-07-28 12:15:00,45.57,45.57,45.56,45.56,1000.0,36.7686,36.7686,36.7606,36.7606,1000.0
2014-07-28 12:20:00,45.57,45.58,45.55,45.56,12700.0,36.7686,36.7767,36.7525,36.7606,12700.0
2014-07-28 12:25:00,45.58,45.6,45.56,45.56,6200.0,36.7767,36.7928,36.7606,36.7606,6200.0
2014-07-28 12:30:00,45.56,45.57,45.54,45.54,1400.0,36.7606,36.7686,36.7444,36.7444,1400.0
2014-07-28 12:35:00,45.56,45.57,45.55,45.55,1000.0,36.7606,36.7686,36.7525,36.7525,1000.0
2014-07-28 12:40:00,45.55,45.59,45.54,45.59,1700.0,36.7525,36.7848,36.7444,36.7848,1700.0
2014-07-28 12:45:00,45.6,45.64,45.59,45.64,6200.0,36.7928,36.8251,36.7848,36.8251,6200.0
2014-07-28 12:50:00,45.64,45.66,45.63,45.65,3300.0,36.8251,36.8412,36.817,36.8332,3300.0
2014-07-28 12:55:00,45.66,45.68,45.66,45.67,2000.0,36.8412,36.8574,36.8412,36.8493,2000.0
2014-07-28 13:00:00,45.69,45.69,45.64,45.64,4800.0,36.8654,36.8654,36.8251,36.8251,4800.0
2014-07-28 13:05:00,45.64,45.67,45.64,45.67,4800.0,36.8251,36.8493,36.8251,36.8493,4800.0
2014-07-28 13:10:00,45.67,45.71,45.63,45.66,8800.0,36.8493,36.8816,36.817,36.8412,8800.0
2014-07-28 13:15:00,45.67,45.67,45.66,45.67,2500.0,36.8493,36.8493,36.8412,36.8493,2500.0
2014-07-28 13:20:00,45.68,45.68,45.61,45.65,13100.0,36.8574,36.8574,36.8009,36.8332,13100.0
2014-07-28 13:25:00,45.65,45.67,45.64,45.64,5500.0,36.8332,36.8493,36.8251,36.8251,5500.0
2014-07-28 13:30:00,45.64,45.68,45.64,45.67,4300.0,36.8251,36.8574,36.8251,36.8493,4300.0
2014-07-28 13:35:00,45.67,45.72,45.66,45.72,5600.0,36.8493,36.8897,36.8412,36.8897,5600.0
2014-07-28 13:40:00,45.72,45.75,45.72,45.73,3800.0,36.8897,36.9139,36.8897,36.8977,3800.0
2014-07-28 13:45:00,45.73,45.74,45.73,45.74,700.0,36.8977,36.9058,36.8977,36.9058,700.0
2014-07-28 13:50:00,45.73,45.75,45.73,45.75,31600.0,36.8977,36.9139,36.8977,36.9139,31600.0
2014-07-28 13:55:00,45.75,45.78,45.75,45.77,6800.0,36.9139,36.9381,36.9139,36.93,6800.0
2014-07-28 14:00:00,45.77,45.8,45.77,45.8,5500.0,36.93,36.9542,36.93,36.9542,5500.0
2014-07-28 14:05:00,45.8,45.8,45.78,45.78,2700.0,36.9542,36.9542,36.9381,36.9381,2700.0
2014-07-28 14:10:00,45.78,45.83,45.78,45.82,10100.0,36.9381,36.9784,36.9381,36.9703,10100.0
2014-07-28 14:15:00,45.82,45.83,45.79,45.79,3400.0,36.9703,36.9784,36.9461,36.9461,3400.0
2014-07-28 14:20:00,45.79,45.81,45.79,45.8,2700.0,36.9461,36.9623,36.9461,36.9542,2700.0
2014-07-28 14:25:00,45.8,45.81,45.79,45.81,3900.0,36.9542,36.9623,36.9461,36.9623,3900.0
2014-07-28 14:30:00,45.8,45.81,45.78,45.8,7100.0,36.9542,36.9623,36.9381,36.9542,7100.0
2014-07-28 14:35:00,45.81,45.83,45.81,45.81,3400.0,36.9623,36.9784,36.9623,36.9623,3400.0
2014-07-28 14:40:00,45.81,45.84,45.81,45.82,8700.0,36.9623,36.9865,36.9623,36.9703,8700.0
2014-07-28 14:45:00,45.82,45.85,45.82,45.85,5500.0,36.9703,36.9945,36.9703,36.9945,5500.0
2014-07-28 14:50:00,45.86,45.9,45.85,45.9,12200.0,37.0026,37.0349,36.9945,37.0349,12200.0
2014-07-28 14:55:00,45.89,45.9,45.88,45.89,10100.0,37.0268,37.0349,37.0188,37.0268,10100.0
2014-07-28 15:00:00,45.88,45.89,45.8,45.8,6300.0,37.0188,37.0268,36.9542,36.9542,6300.0
2014-07-28 15:05:00,45.79,45.85,45.79,45.85,5100.0,36.9461,36.9945,36.9461,36.9945,5100.0
2014-07-28 15:10:00,45.86,45.86,45.82,45.84,6100.0,37.0026,37.0026,36.9703,36.9865,6100.0
2014-07-28 15:15:00,45.84,45.84,45.82,45.83,4100.0,36.9865,36.9865,36.9703,36.9784,4100.0
2014-07-28 15:20:00,45.83,45.85,45.82,45.85,6200.0,36.9784,36.9945,36.9703,36.9945,6200.0
2014-07-28 15:25:00,45.85,45.86,45.85,45.86,7700.0,36.9945,37.0026,36.9945,37.0026,7700.0
2014-07-28 15:30:00,45.86,45.88,45.86,45.87,7800.0,37.0026,37.0188,37.0026,37.0107,7800.0
2014-07-28 15:35:00,45.88,45.88,45.86,45.88,10300.0,37.0188,37.0188,37.0026,37.0188,10300.0
2014-07-28 15:40:00,45.88,45.88,45.84,45.86,11600.0,37.0188,37.0188,36.9865,37.0026,11600.0
2014-07-28 15:45:00,45.87,45.88,45.82,45.82,12000.0,37.0107,37.0188,36.9703,36.9703,12000.0
2014-07-28 15:50:00,45.82,45.83,45.8,45.83,12600.0,36.9703,36.9784,36.9542,36.9784,12600.0
2014-07-28 15:55:00,45.83,45.85,45.82,45.82,24000.0,36.9784,36.9945,36.9703,36.9703,24000.0
2014-07-29 09:30:00,45.79,46.09,45.79,46.0,6300.0,36.9461,37.1882,36.9461,37.1156,6300.0
2014-07-29 09:35:00,46.02,46.04,45.91,45.91,5600.0,37.1317,37.1478,37.043,37.043,5600.0
2014-07-29 09:40:00,45.92,45.99,45.84,45.89,6900.0,37.051,37.1075,36.9865,37.0268,6900.0
2014-07-29 09:45:00,45.87,45.9,45.85,45.85,900.0,37.0107,37.0349,36.9945,36.9945,900.0
2014-07-29 09:50:00,45.87,45.9,45.84,45.9,2800.0,37.0107,37.0349,36.9865,37.0349,2800.0
2014-07-29 09:55:00,45.92,45.92,45.84,45.84,6000.0,37.051,37.051,36.9865,36.9865,6000.0
2014-07-29 10:00:00,45.83,45.87,45.79,45.84,2200.0,36.9784,37.0107,36.9461,36.9865,2200.0
2014-07-29 10:05:00,45.85,45.91,45.82,45.89,2500.0,36.9945,37.043,36.9703,37.0268,2500.0
2014-07-29 10:10:00,45.9,45.9,45.87,45.88,3200.0,37.0349,37.0349,37.0107,37.0188,3200.0
2014-07-29 10:15:00,45.89,45.89,45.87,45.89,1500.0,37.0268,37.0268,37.0107,37.0268,1500.0
2014-07-29 10:20:00,45.89,45.89,45.84,45.84,2200.0,37.0268,37.0268,36.9865,36.9865,2200.0
2014-07-29 10:25:00,45.83,45.86,45.8,45.86,2000.0,36.9784,37.0026,36.9542,37.0026,2000.0
2014-07-29 10:30:00,45.82,45.84,45.81,45.84,1100.0,36.9703,36.9865,36.9623,36.9865,1100.0
2014-07-29 10:35:00,45.84,45.84,45.8,45.82,5400.0,36.9865,36.9865,36.9542,36.9703,5400.0
2014-07-29 10:40:00,45.82,45.87,45.8,45.86,7100.0,36.9703,37.0107,36.9542,37.0026,7100.0
2014-07-29 10:45:00,45.87,45.88,45.83,45.84,2100.0,37.0107,37.0188,36.9784,36.9865,2100.0
2014-07-29 10:50:00,45.84,45.84,45.77,45.8,6800.0,36.9865,36.9865,36.93,36.9542,6800.0
2014-07-29 10:55:00,45.81,45.81,45.78,45.8,4700.0,36.9623,36.9623,36.9381,36.9542,4700.0
2014-07-29 11:00:00,45.78,45.78,45.71,45.71,1600.0,36.9381,36.9381,36.8816,36.8816,1600.0
2014-07-29 11:05:00,45.72,45.72,45.62,45.62,4700.0,36.8897,36.8897,36.809,36.809,4700.0
2014-07-29 11:10:00,45.6,45.64,45.6,45.64,5400.0,36.7928,36.8251,36.7928,36.8251,5400.0
2014-07-29 11:15:00,45.65,45.69,45.59,45.6,12200.0,36.8332,36.8654,36.7848,36.7928,12200.0
2014-07-29 11:20:00,45.6,45.62,45.52,45.53,4900.0,36.7928,36.809,36.7283,36.7363,4900.0
2014-07-29 11:25:00,45.53,45.57,45.49,45.57,18600.0,36.7363,36.7686,36.7041,36.7686,18600.0
2014-07-29 11:30:00,45.55,45.55,45.49,45.49,8800.0,36.7525,36.7525,36.7041,36.7041,8800.0
2014-07-29 11:35:00,45.48,45.48,45.45,45.46,4400.0,36.696,36.696,36.6718,36.6799,4400.0
2014-07-29 11:40:00,45.47,45.49,45.45,45.46,6700.0,36.6879,36.7041,36.6718,36.6799,6700.0
2014-07-29 11:45:00,45.46,45.48,45.44,45.46,6100.0,36.6799,36.696,36.6637,36.6799,6100.0
2014-07-29 11:50:00,45.46,45.46,45.43,45.43,2200.0,36.6799,36.6799,36.6557,36.6557,2200.0
2014-07-29 11:55:00,45.43,45.48,45.43,45.46,10100.0,36.6557,36.696,36.6557,36.6799,10100.0
2014-07-29 12:00:00,45.46,45.46,45.4,45.4,5200.0,36.6799,36.6799,36.6315,36.6315,5200.0
2014-07-29 12:05:00,45.41,45.45,45.41,45.44,4100.0,36.6395,36.6718,36.6395,36.6637,4100.0
2014-07-29 12:10:00,45.44,45.46,45.42,45.46,6100.0,36.6637,36.6799,36.6476,36.6799,6100.0
2014-07-29 12:15:00,45.45,45.45,45.44,45.44,3900.0,36.6718,36.6718,36.6637,36.6637,3900.0
2014-07-29 12:20:00,45.44,45.46,45.43,45.46,4600.0,36.6637,36.6799,36.6557,36.6799,4600.0
2014-07-29 12:25:00,45.48,45.48,45.45,45.46,8100.0,36.696,36.696,36.6718,36.6799,8100.0
2014-07-29 12:30:00,45.46,45.46,45.42,45.44,6100.0,36.6799,36.6799,36.6476,36.6637,6100.0
2014-07-29 12:35:00,45.44,45.47,45.44,45.47,4500.0,36.6637,36.6879,36.6637,36.6879,4500.0
2014-07-29 12:40:00,45.47,45.49,45.43,45.48,8400.0,36.6879,36.7041,36.6557,36.696,8400.0
2014-07-29 12:45:00,45.49,45.5,45.48,45.5,5900.0,36.7041,36.7121,36.696,36.7121,5900.0
2014-07-29 12:50:00,45.5,45.51,45.47,45.47,4200.0,36.7121,36.7202,36.6879,36.6879,4200.0
2014-07-29 12:55:00,45.47,45.48,45.42,45.43,6600.0,36.6879,36.696,36.6476,36.6557,6600.0
2014-07-29 13:00:00,45.43,45.44,45.43,45.43,3700.0,36.6557,36.6637,36.6557,36.6557,3700.0
2014-07-29 13:05:00,45.43,45.48,45.43,45.48,6700.0,36.6557,36.696,36.6557,36.696,6700.0
2014-07-29 13:10:00,45.49,45.49,45.45,45.47,2700.0,36.7041,36.7041,36.6718,36.6879,2700.0
2014-07-29 13:15:00,45.47,45.48,45.46,45.48,2300.0,36.6879,36.696,36.6799,36.696,2300.0
2014-07-29 13:20:00,45.47,45.51,45.47,45.5,4900.0,36.6879,36.7202,36.6879,36.7121,4900.0
2014-07-29 13:25:00,45.5,45.5,45.47,45.48,2100.0,36.7121,36.7121,36.6879,36.696,2100.0
2014-07-29 13:30:00,45.48,45.48,45.44,45.44,4300.0,36.696,36.696,36.6637,36.6637,4300.0
2014-07-29 13:35:00,45.44,45.46,45.43,45.46,11700.0,36.6637,36.6799,36.6557,36.6799,11700.0
2014-07-29 13:40:00,45.46,45.46,45.44,45.44,3600.0,36.6799,36.6799,36.6637,36.6637,3600.0
2014-07-29 13:45:00,45.45,45.45,45.44,45.44,5100.0,36.6718,36.6718,36.6637,36.6637,5100.0
2014-07-29 13:50:00,45.44,45.49,45.43,45.49,5200.0,36.6637,36.7041,36.6557,36.7041,5200.0
2014-07-29 13:55:00,45.5,45.51,45.49,45.51,5100.0,36.7121,36.7202,36.7041,36.7202,5100.0
2014-07-29 14:00:00,45.51,45.52,45.48,45.48,6400.0,36.7202,36.7283,36.696,36.696,6400.0
2014-07-29 14:05:00,45.48,45.5,45.45,45.45,6700.0,36.696,36.7121,36.6718,36.6718,6700.0
2014-07-29 14:10:00,45.45,45.46,45.44,45.44,4500.0,36.6718,36.6799,36.6637,36.6637,4500.0
2014-07-29 14:15:00,45.44,45.44,45.41,45.41,8500.0,36.6637,36.6637,36.6395,36.6395,8500.0
2014-07-29 14:20:00,45.41,45.41,45.35,45.36,7500.0,36.6395,36.6395,36.5911,36.5992,7500.0
2014-07-29 14:25:00,45.35,45.36,45.31,45.35,8200.0,36.5911,36.5992,36.5588,36.5911,8200.0
2014-07-29 14:30:00,45.35,45.36,45.34,45.35,5400.0,36.5911,36.5992,36.583,36.5911,5400.0
2014-07-29 14:35:00,45.34,45.36,45.31,45.34,8600.0,36.583,36.5992,36.5588,36.583,8600.0
2014-07-29 14:40:00,45.34,45.39,45.34,45.36,6600.0,36.583,36.6234,36.583,36.5992,6600.0
2014-07-29 14:45:00,45.34,45.34,45.3,45.34,10900.0,36.583,36.583,36.5508,36.583,10900.0
2014-07-29 14:50:00,45.34,45.35,45.31,45.32,5100.0,36.583,36.5911,36.5588,36.5669,5100.0
2014-07-29 14:55:00,45.32,45.34,45.29,45.29,7300.0,36.5669,36.583,36.5427,36.5427,7300.0
2014-07-29 15:00:00,45.3,45.31,45.26,45.31,9400.0,36.5508,36.5588,36.5185,36.5588,9400.0
2014-07-29 15:05:00,45.32,45.37,45.31,45.35,15700.0,36.5669,36.6073,36.5588,36.5911,15700.0
2014-07-29 15:10:00,45.35,45.35,45.28,45.32,25000.0,36.5911,36.5911,36.5346,36.5669,25000.0
2014-07-29 15:15:00,45.31,45.31,45.26,45.27,11400.0,36.5588,36.5588,36.5185,36.5266,11400.0
2014-07-29 15:20:00,45.27,45.3,45.23,45.26,19200.0,36.5266,36.5508,36.4943,36.5185,19200.0
2014-07-29 15:25:00,45.25,45.29,45.25,45.25,19100.0,36.5104,36.5427,36.5104,36.5104,19100.0
2014-07-29 15:30:00,45.25,45.26,45.23,45.24,21900.0,36.5104,36.5185,36.4943,36.5024,21900.0
2014-07-29 15:35:00,45.24,45.29,45.23,45.27,21900.0,36.5024,36.5427,36.4943,36.5266,21900.0
2014-07-29 15:40:00,45.27,45.28,45.15,45.18,26000.0,36.5266,36.5346,36.4297,36.4539,26000.0
2014-07-29 15:45:00,45.16,45.22,45.15,45.21,35900.0,36.4378,36.4862,36.4297,36.4782,35900.0
2014-07-29 15:50:00,45.21,45.22,45.18,45.2,38900.0,36.4782,36.4862,36.4539,36.4701,38900.0
2014-07-29 15:55:00,45.21,45.23,45.16,45.17,60600.0,36.4782,36.4943,36.4378,36.4459,60600.0
2014-07-30 09:30:00,45.5,45.81,45.3,45.45,29100.0,36.7121,36.9623,36.5508,36.6718,29100.0
2014-07-30 09:35:00,45.44,45.72,45.38,45.7,15300.0,36.6637,36.8897,36.6153,36.8735,15300.0
2014-07-30 09:40:00,45.68,45.79,45.6,45.66,32100.0,36.8574,36.9461,36.7928,36.8412,32100.0
2014-07-30 09:45:00,45.75,46.17,45.67,46.02,20600.0,36.9139,37.2527,36.8493,37.1317,20600.0
2014-07-30 09:50:00,46.01,46.08,45.73,45.85,53500.0,37.1236,37.1801,36.8977,36.9945,53500.0
2014-07-30 09:55:00,45.89,46.01,45.85,46.01,4500.0,37.0268,37.1236,36.9945,37.1236,4500.0
2014-07-30 10:00:00,45.99,45.99,45.85,45.87,18600.0,37.1075,37.1075,36.9945,37.0107,18600.0
2014-07-30 10:05:00,45.89,46.15,45.81,46.02,39000.0,37.0268,37.2366,36.9623,37.1317,39000.0
2014-07-30 10:10:00,46.0,46.11,45.93,46.03,22700.0,37.1156,37.2043,37.0591,37.1398,22700.0
2014-07-30 10:15:00,46.01,46.05,46.0,46.05,4800.0,37.1236,37.1559,37.1156,37.1559,4800.0
2014-07-30 10:20:00,46.09,46.09,46.01,46.02,4600.0,37.1882,37.1882,37.1236,37.1317,4600.0
2014-07-30 10:25:00,46.01,46.03,46.0,46.0,12400.0,37.1236,37.1398,37.1156,37.1156,12400.0
2014-07-30 10:30:00,46.01,46.04,46.0,46.04,14200.0,37.1236,37.1478,37.1156,37.1478,14200.0
2014-07-30 10:35:00,46.04,46.1,46.0,46.02,17600.0,37.1478,37.1963,37.1156,37.1317,17600.0
2014-07-30 10:40:00,46.01,46.03,46.0,46.0,14300.0,37.1236,37.1398,37.1156,37.1156,14300.0
2014-07-30 10:45:00,46.0,46.01,45.81,45.85,31500.0,37.1156,37.1236,36.9623,36.9945,31500.0
2014-07-30 10:50:00,45.85,45.87,45.79,45.8,7900.0,36.9945,37.0107,36.9461,36.9542,7900.0
2014-07-30 10:55:00,45.79,45.82,45.7,45.74,8800.0,36.9461,36.9703,36.8735,36.9058,8800.0
2014-07-30 11:00:00,45.75,45.75,45.58,45.6,6800.0,36.9139,36.9139,36.7767,36.7928,6800.0
2014-07-30 11:05:00,45.59,45.69,45.57,45.69,5600.0,36.7848,36.8654,36.7686,36.8654,5600.0
2014-07-30 11:10:00,45.7,45.76,45.69,45.76,5200.0,36.8735,36.9219,36.8654,36.9219,5200.0
2014-07-30 11:15:00,45.76,45.8,45.62,45.77,26800.0,36.9219,36.9542,36.809,36.93,26800.0
2014-07-30 11:20:00,45.8,45.82,45.78,45.79,4500.0,36.9542,36.9703,36.9381,36.9461,4500.0
2014-07-30 11:25:00,45.78,45.78,45.67,45.76,29300.0,36.9381,36.9381,36.8493,36.9219,29300.0
2014-07-30 11:30:00,45.75,45.75,45.7,45.7,2500.0,36.9139,36.9139,36.8735,36.8735,2500.0
2014-07-30 11:35:00,45.7,45.7,45.67,45.68,2400.0,36.8735,36.8735,36.8493,36.8574,2400.0
2014-07-30 11:40:00,45.7,45.71,45.68,45.7,2000.0,36.8735,36.8816,36.8574,36.8735,2000.0
2014-07-30 11:45:00,45.7,45.72,45.63,45.63,5700.0,36.8735,36.8897,36.817,36.817,5700.0
2014-07-30 11:50:00,45.64,45.64,45.56,45.6,4000.0,36.8251,36.8251,36.7606,36.7928,4000.0
2014-07-30 11:55:00,45.61,45.63,45.53,45.54,4000.0,36.8009,36.817,36.7363,36.7444,4000.0
2014-07-30 12:00:00,45.57,45.57,45.54,45.55,3400.0,36.7686,36.7686,36.7444,36.7525,3400.0
2014-07-30 12:05:00,45.54,45.54,45.49,45.52,4800.0,36.7444,36.7444,36.7041,36.7283,4800.0
2014-07-30 12:10:00,45.51,45.56,45.51,45.56,8000.0,36.7202,36.7606,36.7202,36.7606,8000.0
2014-07-30 12:15:00,45.58,45.65,45.56,45.65,7500.0,36.7767,36.8332,36.7606,36.8332,7500.0
2014-07-30 12:20:00,45.63,45.73,45.63,45.72,8000.0,36.817,36.8977,36.817,36.8897,8000.0
2014-07-30 12:25:00,45.7,45.72,45.7,45.72,3200.0,36.8735,36.8897,36.8735,36.8897,3200.0
2014-07-30 12:30:00,45.72,45.76,45.72,45.76,7700.0,36.8897,36.9219,36.8897,36.9219,7700.0
2014-07-30 12:35:00,45.75,45.83,45.75,45.81,6800.0,36.9139,36.9784,36.9139,36.9623,6800.0
2014-07-30 12:40:00,45.81,45.81,45.79,45.8,6400.0,36.9623,36.9623,36.9461,36.9542,6400.0
2014-07-30 12:45:00,45.8,45.86,45.8,45.86,6900.0,36.9542,37.0026,36.9542,37.0026,6900.0
2014-07-30 12:50:00,45.86,45.86,45.84,45.85,8800.0,37.0026,37.0026,36.9865,36.9945,8800.0
2014-07-30 12:55:00,45.86,45.95,45.86,45.95,7500.0,37.0026,37.0752,37.0026,37.0752,7500.0
2014-07-30 13:00:00,45.95,45.98,45.95,45.97,19700.0,37.0752,37.0994,37.0752,37.0914,19700.0
2014-07-30 13:05:00,45.96,45.98,45.96,45.97,6900.0,37.0833,37.0994,37.0833,37.0914,6900.0
2014-07-30 13:10:00,45.97,45.98,45.96,45.96,1300.0,37.0914,37.0994,37.0833,37.0833,1300.0
2014-07-30 13:15:00,45.98,45.98,45.97,45.97,3000.0,37.0994,37.0994,37.0914,37.0914,3000.0
2014-07-30 13:20:00,45.98,46.0,45.98,45.98,6300.0,37.0994,37.1156,37.0994,37.0994,6300.0
2014-07-30 13:25:00,45.99,46.0,45.88,46.0,23000.0,37.1075,37.1156,37.0188,37.1156,23000.0
2014-07-30 13:30:00,46.0,46.02,46.0,46.01,13100.0,37.1156,37.1317,37.1156,37.1236,13100.0
2014-07-30 13:35:00,46.01,46.02,46.0,46.02,29300.0,37.1236,37.1317,37.1156,37.1317,29300.0
2014-07-30 13:40:00,46.03,46.05,46.01,46.05,4800.0,37.1398,37.1559,37.1236,37.1559,4800.0
2014-07-30 13:45:00,46.05,46.05,46.0,46.01,8300.0,37.1559,37.1559,37.1156,37.1236,8300.0
2014-07-30 13:50:00,46.0,46.09,45.98,46.06,19800.0,37.1156,37.1882,37.0994,37.164,19800.0
2014-07-30 13:55:00,46.07,46.09,46.06,46.08,2200.0,37.1721,37.1882,37.164,37.1801,2200.0
2014-07-30 14:00:00,46.08,46.22,46.01,46.17,20600.0,37.1801,37.2931,37.1236,37.2527,20600.0
2014-07-30 14:05:00,46.17,46.41,46.17,46.39,23600.0,37.2527,37.4464,37.2527,37.4302,23600.0
2014-07-30 14:10:00,46.39,46.46,46.39,46.46,10100.0,37.4302,37.4867,37.4302,37.4867,10100.0
2014-07-30 14:15:00,46.45,46.48,46.39,46.46,16900.0,37.4787,37.5029,37.4302,37.4867,16900.0
2014-07-30 14:20:00,46.45,46.46,46.41,46.44,18600.0,37.4787,37.4867,37.4464,37.4706,18600.0
2014-07-30 14:25:00,46.44,46.44,46.31,46.31,16200.0,37.4706,37.4706,37.3657,37.3657,16200.0
2014-07-30 14:30:00,46.3,46.3,46.16,46.16,10400.0,37.3576,37.3576,37.2447,37.2447,10400.0
2014-07-30 14:35:00,46.15,46.15,46.06,46.07,66100.0,37.2366,37.2366,37.164,37.1721,66100.0
2014-07-30 14:40:00,46.09,46.1,46.01,46.02,26100.0,37.1882,37.1963,37.1236,37.1317,26100.0
2014-07-30 14:45:00,46.02,46.03,45.97,45.97,22300.0,37.1317,37.1398,37.0914,37.0914,22300.0
2014-07-30 14:50:00,45.96,45.96,45.8,45.84,47000.0,37.0833,37.0833,36.9542,36.9865,47000.0
2014-07-30 14:55:00,45.85,45.88,45.74,45.83,11700.0,36.9945,37.0188,36.9058,36.9784,11700.0
2014-07-30 15:00:00,45.84,46.05,45.83,46.01,33300.0,36.9865,37.1559,36.9784,37.1236,33300.0
2014-07-30 15:05:00,46.0,46.08,45.92,46.06,21000.0,37.1156,37.1801,37.051,37.164,21000.0
2014-07-30 15:10:00,46.09,46.09,45.96,45.99,69800.0,37.1882,37.1882,37.0833,37.1075,69800.0
2014-07-30 15:15:00,45.94,46.01,45.92,45.99,36700.0,37.0672,37.1236,37.051,37.1075,36700.0
2014-07-30 15:20:00,46.0,46.0,45.95,45.98,24200.0,37.1156,37.1156,37.0752,37.0994,24200.0
2014-07-30 15:25:00,45.98,45.98,45.95,45.96,13500.0,37.0994,37.0994,37.0752,37.0833,13500.0
2014-07-30 15:30:00,45.95,45.96,45.92,45.95,21500.0,37.0752,37.0833,37.051,37.0752,21500.0
2014-07-30 15:35:00,45.94,45.95,45.87,45.92,20300.0,37.0672,37.0752,37.0107,37.051,20300.0
2014-07-30 15:40:00,45.92,45.95,45.92,45.93,12700.0,37.051,37.0752,37.051,37.0591,12700.0
2014-07-30 15:45:00,45.92,45.93,45.83,45.83,16400.0,37.051,37.0591,36.9784,36.9784,16400.0
2014-07-30 15:50:00,45.83,45.86,45.82,45.83,30900.0,36.9784,37.0026,36.9703,36.9784,30900.0
2014-07-30 15:55:00,45.82,45.87,45.8,45.86,69900.0,36.9703,37.0107,36.9542,37.0026,69900.0
2014-07-31 09:30:00,45.59,45.59,45.47,45.57,9200.0,36.7848,36.7848,36.6879,36.7686,9200.0
2014-07-31 09:35:00,45.66,45.7,45.57,45.66,2400.0,36.8412,36.8735,36.7686,36.8412,2400.0
2014-07-31 09:40:00,45.67,45.77,45.65,45.72,22800.0,36.8493,36.93,36.8332,36.8897,22800.0
2014-07-31 09:45:00,45.73,45.86,45.67,45.85,9800.0,36.8977,37.0026,36.8493,36.9945,9800.0
2014-07-31 09:50:00,45.85,45.85,45.67,45.71,6600.0,36.9945,36.9945,36.8493,36.8816,6600.0
2014-07-31 09:55:00,45.68,45.7,45.59,45.65,9400.0,36.8574,36.8735,36.7848,36.8332,9400.0
2014-07-31 10:00:00,45.65,45.76,45.65,45.75,5400.0,36.8332,36.9219,36.8332,36.9139,5400.0
2014-07-31 10:05:00,45.76,45.76,45.66,45.71,6200.0,36.9219,36.9219,36.8412,36.8816,6200.0
2014-07-31 10:10:00,45.71,45.79,45.69,45.73,8700.0,36.8816,36.9461,36.8654,36.8977,8700.0
2014-07-31 10:15:00,45.72,45.77,45.66,45.76,7700.0,36.8897,36.93,36.8412,36.9219,7700.0
2014-07-31 10:20:00,45.75,45.75,45.66,45.66,4200.0,36.9139,36.9139,36.8412,36.8412,4200.0
2014-07-31 10:25:00,45.66,45.69,45.61,45.67,9900.0,36.8412,36.8654,36.8009,36.8493,9900.0
2014-07-31 10:30:00,45.67,45.68,45.47,45.5,5400.0,36.8493,36.8574,36.6879,36.7121,5400.0
2014-07-31 10:35:00,45.49,45.51,45.46,45.48,4800.0,36.7041,36.7202,36.6799,36.696,4800.0
2014-07-31 10:40:00,45.49,45.51,45.45,45.5,4000.0,36.7041,36.7202,36.6718,36.7121,4000.0
2014-07-31 10:45:00,45.53,45.53,45.46,45.46,11900.0,36.7363,36.7363,36.6799,36.6799,11900.0
2014-07-31 10:50:00,45.46,45.47,45.36,45.41,5100.0,36.6799,36.6879,36.5992,36.6395,5100.0
2014-07-31 10:55:00,45.39,45.39,45.27,45.27,3500.0,36.6234,36.6234,36.5266,36.5266,3500.0
2014-07-31 11:00:00,45.27,45.33,45.27,45.33,5000.0,36.5266,36.575,36.5266,36.575,5000.0
2014-07-31 11:05:00,45.31,45.34,45.29,45.29,1400.0,36.5588,36.583,36.5427,36.5427,1400.0
2014-07-31 11:10:00,45.3,45.3,45.23,45.24,6000.0,36.5508,36.5508,36.4943,36.5024,6000.0
2014-07-31 11:15:00,45.25,45.28,45.22,45.28,2700.0,36.5104,36.5346,36.4862,36.5346,2700.0
2014-07-31 11:20:00,45.29,45.3,45.28,45.3,2900.0,36.5427,36.5508,36.5346,36.5508,2900.0
2014-07-31 11:25:00,45.29,45.31,45.22,45.24,5400.0,36.5427,36.5588,36.4862,36.5024,5400.0
2014-07-31 11:30:00,45.23,45.25,45.21,45.24,3200.0,36.4943,36.5104,36.4782,36.5024,3200.0
2014-07-31 11:35:00,45.26,45.37,45.25,45.37,15900.0,36.5185,36.6073,36.5104,36.6073,15900.0
2014-07-31 11:40:00,45.38,45.41,45.36,45.38,4000.0,36.6153,36.6395,36.5992,36.6153,4000.0
2014-07-31 11:45:00,45.35,45.44,45.34,45.4,10600.0,36.5911,36.6637,36.583,36.6315,10600.0
2014-07-31 11:50:00,45.39,45.39,45.35,45.36,7500.0,36.6234,36.6234,36.5911,36.5992,7500.0
2014-07-31 11:55:00,45.36,45.39,45.3,45.36,11200.0,36.5992,36.6234,36.5508,36.5992,11200.0
2014-07-31 12:00:00,45.34,45.44,45.32,45.44,20000.0,36.583,36.6637,36.5669,36.6637,20000.0
2014-07-31 12:05:00,45.44,45.45,45.4,45.42,4800.0,36.6637,36.6718,36.6315,36.6476,4800.0
2014-07-31 12:10:00,45.42,45.42,45.32,45.34,7500.0,36.6476,36.6476,36.5669,36.583,7500.0
2014-07-31 12:15:00,45.36,45.38,45.32,45.37,10500.0,36.5992,36.6153,36.5669,36.6073,10500.0
2014-07-31 12:20:00,45.39,45.43,45.38,45.38,3700.0,36.6234,36.6557,36.6153,36.6153,3700.0
2014-07-31 12:25:00,45.37,45.38,45.35,45.37,7200.0,36.6073,36.6153,36.5911,36.6073,7200.0
2014-07-31 12:30:00,45.36,45.39,45.35,45.39,11100.0,36.5992,36.6234,36.5911,36.6234,11100.0
2014-07-31 12:35:00,45.38,45.38,45.35,45.38,3600.0,36.6153,36.6153,36.5911,36.6153,3600.0
2014-07-31 12:40:00,45.38,45.39,45.37,45.39,1800.0,36.6153,36.6234,36.6073,36.6234,1800.0
2014-07-31 12:45:00,45.38,45.43,45.38,45.41,3500.0,36.6153,36.6557,36.6153,36.6395,3500.0
2014-07-31 12:50:00,45.41,45.43,45.36,45.37,8700.0,36.6395,36.6557,36.5992,36.6073,8700.0
2014-07-31 12:55:00,45.38,45.42,45.38,45.41,6900.0,36.6153,36.6476,36.6153,36.6395,6900.0
2014-07-31 13:00:00,45.4,45.41,45.39,45.4,9300.0,36.6315,36.6395,36.6234,36.6315,9300.0
2014-07-31 13:05:00,45.4,45.43,45.4,45.4,11800.0,36.6315,36.6557,36.6315,36.6315,11800.0
2014-07-31 13:10:00,45.4,45.4,45.36,45.38,3900.0,36.6315,36.6315,36.5992,36.6153,3900.0
2014-07-31 13:15:00,45.37,45.37,45.35,45.37,7900.0,36.6073,36.6073,36.5911,36.6073,7900.0
2014-07-31 13:20:00,45.38,45.38,45.35,45.35,5700.0,36.6153,36.6153,36.5911,36.5911,5700.0
2014-07-31 13:25:00,45.35,45.39,45.35,45.38,3900.0,36.5911,36.6234,36.5911,36.6153,3900.0
2014-07-31 13:30:00,45.39,45.44,45.39,45.44,5400.0,36.6234,36.6637,36.6234,36.6637,5400.0
2014-07-31 13:35:00,45.44,45.46,45.43,45.43,6200.0,36.6637,36.6799,36.6557,36.6557,6200.0
2014-07-31 13:40:00,45.43,45.43,45.39,45.39,4200.0,36.6557,36.6557,36.6234,36.6234,4200.0
2014-07-31 13:45:00,45.39,45.39,45.36,45.37,3900.0,36.6234,36.6234,36.5992,36.6073,3900.0
2014-07-31 13:50:00,45.37,45.4,45.37,45.38,3800.0,36.6073,36.6315,36.6073,36.6153,3800.0
2014-07-31 13:55:00,45.37,45.41,45.37,45.39,4900.0,36.6073,36.6395,36.6073,36.6234,4900.0
2014-07-31 14:00:00,45.39,45.4,45.36,45.4,5000.0,36.6234,36.6315,36.5992,36.6315,5000.0
2014-07-31 14:05:00,45.4,45.42,45.4,45.4,6200.0,36.6315,36.6476,36.6315,36.6315,6200.0
2014-07-31 14:10:00,45.4,45.4,45.34,45.34,9200.0,36.6315,36.6315,36.583,36.583,9200.0
2014-07-31 14:15:00,45.36,45.37,45.31,45.31,7100.0,36.5992,36.6073,36.5588,36.5588,7100.0
2014-07-31 14:20:00,45.32,45.34,45.3,45.32,6100.0,36.5669,36.583,36.5508,36.5669,6100.0
2014-07-31 14:25:00,45.31,45.33,45.3,45.32,3100.0,36.5588,36.575,36.5508,36.5669,3100.0
2014-07-31 14:30:00,45.33,45.33,45.29,45.29,4600.0,36.575,36.575,36.5427,36.5427,4600.0
2014-07-31 14:35:00,45.29,45.29,45.25,45.25,5900.0,36.5427,36.5427,36.5104,36.5104,5900.0
2014-07-31 14:40:00,45.25,45.28,45.2,45.28,15600.0,36.5104,36.5346,36.4701,36.5346,15600.0
2014-07-31 14:45:00,45.27,45.3,45.25,45.27,13400.0,36.5266,36.5508,36.5104,36.5266,13400.0
2014-07-31 14:50:00,45.28,45.28,45.25,45.25,7400.0,36.5346,36.5346,36.5104,36.5104,7400.0
2014-07-31 14:55:00,45.25,45.31,45.19,45.21,8400.0,36.5104,36.5588,36.462,36.4782,8400.0
2014-07-31 15:00:00,45.2,45.3,45.19,45.26,4500.0,36.4701,36.5508,36.462,36.5185,4500.0
2014-07-31 15:05:00,45.26,45.29,45.19,45.19,8800.0,36.5185,36.5427,36.462,36.462,8800.0
2014-07-31 15:10:00,45.19,45.23,45.16,45.21,13700.0,36.462,36.4943,36.4378,36.4782,13700.0
2014-07-31 15:15:00,45.21,45.22,45.14,45.17,14300.0,36.4782,36.4862,36.4217,36.4459,14300.0
2014-07-31 15:20:00,45.16,45.16,45.11,45.14,11200.0,36.4378,36.4378,36.3975,36.4217,11200.0
2014-07-31 15:25:00,45.14,45.22,45.11,45.15,39000.0,36.4217,36.4862,36.3975,36.4297,39000.0
2014-07-31 15:30:00,45.16,45.22,45.16,45.18,14700.0,36.4378,36.4862,36.4378,36.4539,14700.0
2014-07-31 15:35:00,45.18,45.23,45.17,45.21,12000.0,36.4539,36.4943,36.4459,36.4782,12000.0
2014-07-31 15:40:00,45.21,45.21,45.14,45.15,19900.0,36.4782,36.4782,36.4217,36.4297,19900.0
2014-07-31 15:45:00,45.14,45.15,45.08,45.09,33200.0,36.4217,36.4297,36.3733,36.3813,33200.0
2014-07-31 15:50:00,45.09,45.11,45.05,45.08,45700.0,36.3813,36.3975,36.3491,36.3733,45700.0
2014-07-31 15:55:00,45.06,45.08,44.98,44.99,104500.0,36.3571,36.3733,36.2926,36.3006,104500.0
2014-08-01 09:30:00,44.9,44.9,44.77,44.77,9900.0,36.228,36.228,36.1231,36.1231,9900.0
2014-08-01 09:35:00,44.76,45.08,44.76,45.08,17000.0,36.1151,36.3733,36.1151,36.3733,17000.0
2014-08-01 09:40:00,45.02,45.1,44.99,45.0,9000.0,36.3249,36.3894,36.3006,36.3087,9000.0
2014-08-01 09:45:00,45.04,45.1,45.0,45.04,37900.0,36.341,36.3894,36.3087,36.341,37900.0
2014-08-01 09:50:00,45.05,45.22,45.03,45.18,9400.0,36.3491,36.4862,36.3329,36.4539,9400.0
2014-08-01 09:55:00,45.19,45.24,45.12,45.12,4100.0,36.462,36.5024,36.4055,36.4055,4100.0
2014-08-01 10:00:00,45.15,45.22,45.11,45.17,8000.0,36.4297,36.4862,36.3975,36.4459,8000.0
2014-08-01 10:05:00,45.14,45.14,45.08,45.13,6600.0,36.4217,36.4217,36.3733,36.4136,6600.0
2014-08-01 10:10:00,45.13,45.13,44.97,44.97,19600.0,36.4136,36.4136,36.2845,36.2845,19600.0
2014-08-01 10:15:00,44.97,45.06,44.97,45.04,12000.0,36.2845,36.3571,36.2845,36.341,12000.0
2014-08-01 10:20:00,45.04,45.09,45.02,45.09,5500.0,36.341,36.3813,36.3249,36.3813,5500.0
2014-08-01 10:25:00,45.1,45.11,45.06,45.11,2700.0,36.3894,36.3975,36.3571,36.3975,2700.0
2014-08-01 10:30:00,45.09,45.1,45.02,45.03,3200.0,36.3813,36.3894,36.3249,36.3329,3200.0
2014-08-01 10:35:00,45.03,45.08,45.01,45.08,11100.0,36.3329,36.3733,36.3168,36.3733,11100.0
2014-08-01 10:40:00,45.08,45.13,45.08,45.08,8500.0,36.3733,36.4136,36.3733,36.3733,8500.0
2014-08-01 10:45:00,45.09,45.12,45.06,45.07,7000.0,36.3813,36.4055,36.3571,36.3652,7000.0
2014-08-01 10:50:00,45.06,45.08,45.0,45.02,9600.0,36.3571,36.3733,36.3087,36.3249,9600.0
2014-08-01 10:55:00,45.01,45.08,45.0,45.07,9500.0,36.3168,36.3733,36.3087,36.3652,9500.0
2014-08-01 11:00:00,45.06,45.06,44.96,44.97,6400.0,36.3571,36.3571,36.2764,36.2845,6400.0
2014-08-01 11:05:00,44.97,44.97,44.88,44.89,7100.0,36.2845,36.2845,36.2119,36.22,7100.0
2014-08-01 11:10:00,44.89,44.93,44.85,44.93,7600.0,36.22,36.2522,36.1877,36.2522,7600.0
2014-08-01 11:15:00,44.92,44.93,44.84,44.85,4900.0,36.2442,36.2522,36.1796,36.1877,4900.0
2014-08-01 11:20:00,44.84,44.92,44.84,44.92,5300.0,36.1796,36.2442,36.1796,36.2442,5300.0
2014-08-01 11:25:00,44.93,44.93,44.83,44.84,6100.0,36.2522,36.2522,36.1715,36.1796,6100.0
2014-08-01 11:30:00,44.85,44.86,44.76,44.77,9200.0,36.1877,36.1958,36.1151,36.1231,9200.0
2014-08-01 11:35:00,44.77,44.78,44.72,44.72,4600.0,36.1231,36.1312,36.0828,36.0828,4600.0
2014-08-01 11:40:00,44.73,44.74,44.69,44.7,7700.0,36.0909,36.0989,36.0586,36.0667,7700.0
2014-08-01 11:45:00,44.71,44.74,44.7,44.72,3600.0,36.0747,36.0989,36.0667,36.0828,3600.0
2014-08-01 11:50:00,44.72,44.72,44.64,44.66,7600.0,36.0828,36.0828,36.0182,36.0344,7600.0
2014-08-01 11:55:00,44.65,44.68,44.64,44.66,4300.0,36.0263,36.0505,36.0182,36.0344,4300.0
2014-08-01 12:00:00,44.68,44.69,44.62,44.68,16200.0,36.0505,36.0586,36.0021,36.0505,16200.0
2014-08-01 12:05:00,44.66,44.67,44.64,44.64,6900.0,36.0344,36.0424,36.0182,36.0182,6900.0
2014-08-01 12:10:00,44.64,44.68,44.62,44.64,4400.0,36.0182,36.0505,36.0021,36.0182,4400.0
2014-08-01 12:15:00,44.66,44.72,44.66,44.72,6400.0,36.0344,36.0828,36.0344,36.0828,6400.0
2014-08-01 12:20:00,44.71,44.73,44.68,44.7,6900.0,36.0747,36.0909,36.0505,36.0667,6900.0
2014-08-01 12:25:00,44.72,44.73,44.66,44.68,3400.0,36.0828,36.0909,36.0344,36.0505,3400.0
2014-08-01 12:30:00,44.69,44.73,44.69,44.7,3300.0,36.0586,36.0909,36.0586,36.0667,3300.0
2014-08-01 12:35:00,44.68,44.68,44.61,44.61,7800.0,36.0505,36.0505,35.994,35.994,7800.0
2014-08-01 12:40:00,44.61,44.67,44.61,44.64,6500.0,35.994,36.0424,35.994,36.0182,6500.0
2014-08-01 12:45:00,44.65,44.66,44.59,44.61,8300.0,36.0263,36.0344,35.9779,35.994,8300.0
2014-08-01 12:50:00,44.6,44.66,44.59,44.66,11100.0,35.986,36.0344,35.9779,36.0344,11100.0
2014-08-01 12:55:00,44.66,44.68,44.63,44.67,6000.0,36.0344,36.0505,36.0102,36.0424,6000.0
2014-08-01 13:00:00,44.66,44.66,44.56,44.58,9200.0,36.0344,36.0344,35.9537,35.9698,9200.0
2014-08-01 13:05:00,44.59,44.63,44.59,44.62,5100.0,35.9779,36.0102,35.9779,36.0021,5100.0
2014-08-01 13:10:00,44.62,44.67,44.62,44.66,5700.0,36.0021,36.0424,36.0021,36.0344,5700.0
2014-08-01 13:15:00,44.65,44.7,44.62,44.7,7400.0,36.0263,36.0667,36.0021,36.0667,7400.0
2014-08-01 13:20:00,44.7,44.71,44.65,44.69,9300.0,36.0667,36.0747,36.0263,36.0586,9300.0
2014-08-01 13:25:00,44.68,44.75,44.65,44.74,8200.0,36.0505,36.107,36.0263,36.0989,8200.0
2014-08-01 13:30:00,44.77,44.77,44.7,44.7,6800.0,36.1231,36.1231,36.0667,36.0667,6800.0
2014-08-01 13:35:00,44.7,44.71,44.66,44.71,7800.0,36.0667,36.0747,36.0344,36.0747,7800.0
2014-08-01 13:40:00,44.71,44.75,44.68,44.72,7800.0,36.0747,36.107,36.0505,36.0828,7800.0
2014-08-01 13:45:00,44.73,44.76,44.72,44.76,8000.0,36.0909,36.1151,36.0828,36.1151,8000.0
2014-08-01 13:50:00,44.76,44.77,44.72,44.77,7700.0,36.1151,36.1231,36.0828,36.1231,7700.0
2014-08-01 13:55:00,44.76,44.77,44.69,44.76,10500.0,36.1151,36.1231,36.0586,36.1151,10500.0
2014-08-01 14:00:00,44.76,44.78,44.69,44.71,13200.0,36.1151,36.1312,36.0586,36.0747,13200.0
2014-08-01 14:05:00,44.71,44.79,44.69,44.78,7800.0,36.0747,36.1393,36.0586,36.1312,7800.0
2014-08-01 14:10:00,44.8,44.81,44.79,44.8,2300.0,36.1473,36.1554,36.1393,36.1473,2300.0
2014-08-01 14:15:00,44.8,44.84,44.77,44.82,8500.0,36.1473,36.1796,36.1231,36.1635,8500.0
2014-08-01 14:20:00,44.81,44.82,44.73,44.78,6300.0,36.1554,36.1635,36.0909,36.1312,6300.0
2014-08-01 14:25:00,44.77,44.77,44.73,44.74,4600.0,36.1231,36.1231,36.0909,36.0989,4600.0
2014-08-01 14:30:00,44.75,44.8,44.73,44.79,5600.0,36.107,36.1473,36.0909,36.1393,5600.0
2014-08-01 14:35:00,44.79,44.88,44.79,44.87,7600.0,36.1393,36.2119,36.1393,36.2038,7600.0
2014-08-01 14:40:00,44.89,44.91,44.87,44.91,5200.0,36.22,36.2361,36.2038,36.2361,5200.0
2014-08-01 14:45:00,44.91,44.91,44.85,44.85,14100.0,36.2361,36.2361,36.1877,36.1877,14100.0
2014-08-01 14:50:00,44.85,44.88,44.84,44.86,6000.0,36.1877,36.2119,36.1796,36.1958,6000.0
2014-08-01 14:55:00,44.85,44.9,44.84,44.84,4100.0,36.1877,36.228,36.1796,36.1796,4100.0
2014-08-01 15:00:00,44.84,44.89,44.83,44.89,8300.0,36.1796,36.22,36.1715,36.22,8300.0
2014-08-01 15:05:00,44.89,44.92,44.86,44.89,13500.0,36.22,36.2442,36.1958,36.22,13500.0
2014-08-01 15:10:00,44.9,44.94,44.87,44.87,9400.0,36.228,36.2603,36.2038,36.2038,9400.0
2014-08-01 15:15:00,44.89,44.92,44.84,44.85,10600.0,36.22,36.2442,36.1796,36.1877,10600.0
2014-08-01 15:20:00,44.84,44.86,44.8,44.8,11800.0,36.1796,36.1958,36.1473,36.1473,11800.0
2014-08-01 15:25:00,44.81,44.81,44.73,44.73,14900.0,36.1554,36.1554,36.0909,36.0909,14900.0
2014-08-01 15:30:00,44.72,44.73,44.68,44.69,11100.0,36.0828,36.0909,36.0505,36.0586,11100.0
2014-08-01 15:35:00,44.69,44.79,44.67,44.76,19600.0,36.0586,36.1393,36.0424,36.1151,19600.0
2014-08-01 15:40:00,44.78,44.79,44.73,44.73,12300.0,36.1312,36.1393,36.0909,36.0909,12300.0
2014-08-01 15:45:00,44.74,44.76,44.72,44.73,24300.0,36.0989,36.1151,36.0828,36.0909,24300.0
2014-08-01 15:50:00,44.73,44.73,44.68,44.71,21900.0,36.0909,36.0909,36.0505,36.0747,21900.0
2014-08-01 15:55:00,44.71,44.75,44.68,44.7,57500.0,36.0747,36.107,36.0505,36.0667,57500.0
2014-08-04 09:30:00,45.22,45.22,44.93,45.0,21100.0,36.4862,36.4862,36.2522,36.3087,21100.0
2014-08-04 09:35:00,45.0,45.0,44.86,44.91,8900.0,36.3087,36.3087,36.1958,36.2361,8900.0
2014-08-04 09:40:00,44.87,44.97,44.82,44.93,14200.0,36.2038,36.2845,36.1635,36.2522,14200.0
2014-08-04 09:45:00,44.93,44.99,44.92,44.94,6500.0,36.2522,36.3006,36.2442,36.2603,6500.0
2014-08-04 09:50:00,44.96,45.05,44.95,45.05,10200.0,36.2764,36.3491,36.2684,36.3491,10200.0
2014-08-04 09:55:00,45.05,45.12,45.03,45.04,8000.0,36.3491,36.4055,36.3329,36.341,8000.0
2014-08-04 10:00:00,45.07,45.1,45.01,45.03,6600.0,36.3652,36.3894,36.3168,36.3329,6600.0
2014-08-04 10:05:00,45.04,45.04,45.0,45.01,4400.0,36.341,36.341,36.3087,36.3168,4400.0
2014-08-04 10:10:00,45.02,45.02,44.89,44.9,2900.0,36.3249,36.3249,36.22,36.228,2900.0
2014-08-04 10:15:00,44.92,44.93,44.85,44.88,3600.0,36.2442,36.2522,36.1877,36.2119,3600.0
2014-08-04 10:20:00,44.86,44.89,44.84,44.85,4400.0,36.1958,36.22,36.1796,36.1877,4400.0
2014-08-04 10:25:00,44.83,44.87,44.83,44.85,3200.0,36.1715,36.2038,36.1715,36.1877,3200.0
2014-08-04 10:30:00,44.83,44.84,44.77,44.78,3300.0,36.1715,36.1796,36.1231,36.1312,3300.0
2014-08-04 10:35:00,44.77,44.79,44.75,44.78,4100.0,36.1231,36.1393,36.107,36.1312,4100.0
2014-08-04 10:40:00,44.78,44.79,44.72,44.73,3200.0,36.1312,36.1393,36.0828,36.0909,3200.0
2014-08-04 10:45:00,44.72,44.77,44.71,44.75,3200.0,36.0828,36.1231,36.0747,36.107,3200.0
2014-08-04 10:50:00,44.75,44.79,44.72,44.78,2900.0,36.107,36.1393,36.0828,36.1312,2900.0
2014-08-04 10:55:00,44.77,44.77,44.67,44.68,3000.0,36.1231,36.1231,36.0424,36.0505,3000.0
2014-08-04 11:00:00,44.69,44.69,44.67,44.68,1300.0,36.0586,36.0586,36.0424,36.0505,1300.0
2014-08-04 11:05:00,44.68,44.75,44.68,44.75,2600.0,36.0505,36.107,36.0505,36.107,2600.0
2014-08-04 11:10:00,44.74,44.77,44.7,44.75,5700.0,36.0989,36.1231,36.0667,36.107,5700.0
2014-08-04 11:15:00,44.76,44.77,44.71,44.74,5700.0,36.1151,36.1231,36.0747,36.0989,5700.0
2014-08-04 11:20:00,44.73,44.73,44.7,44.71,10400.0,36.0909,36.0909,36.0667,36.0747,10400.0
2014-08-04 11:25:00,44.7,44.77,44.69,44.74,2700.0,36.0667,36.1231,36.0586,36.0989,2700.0
2014-08-04 11:30:00,44.75,44.8,44.72,44.77,5300.0,36.107,36.1473,36.0828,36.1231,5300.0
2014-08-04 11:35:00,44.79,44.79,44.73,44.74,2300.0,36.1393,36.1393,36.0909,36.0989,2300.0
2014-08-04 11:40:00,44.74,44.76,44.72,44.72,4300.0,36.0989,36.1151,36.0828,36.0828,4300.0
2014-08-04 11:45:00,44.7,44.78,44.7,44.78,2000.0,36.0667,36.1312,36.0667,36.1312,2000.0
2014-08-04 11:50:00,44.75,44.76,44.74,44.76,1000.0,36.107,36.1151,36.0989,36.1151,1000.0
2014-08-04 11:55:00,44.76,44.78,44.75,44.77,4500.0,36.1151,36.1312,36.107,36.1231,4500.0
2014-08-04 12:00:00,44.76,44.76,44.71,44.73,3100.0,36.1151,36.1151,36.0747,36.0909,3100.0
2014-08-04 12:05:00,44.71,44.73,44.69,44.7,2300.0,36.0747,36.0909,36.0586,36.0667,2300.0
2014-08-04 12:10:00,44.72,44.73,44.72,44.72,1400.0,36.0828,36.0909,36.0828,36.0828,1400.0
2014-08-04 12:15:00,44.72,44.72,44.68,44.7,2500.0,36.0828,36.0828,36.0505,36.0667,2500.0
2014-08-04 12:20:00,44.7,44.73,44.68,44.73,2200.0,36.0667,36.0909,36.0505,36.0909,2200.0
2014-08-04 12:25:00,44.73,44.73,44.71,44.71,700.0,36.0909,36.0909,36.0747,36.0747,700.0
2014-08-04 12:30:00,44.72,44.73,44.68,44.7,3500.0,36.0828,36.0909,36.0505,36.0667,3500.0
2014-08-04 12:35:00,44.72,44.72,44.65,44.65,1900.0,36.0828,36.0828,36.0263,36.0263,1900.0
2014-08-04 12:40:00,44.65,44.68,44.64,44.68,1900.0,36.0263,36.0505,36.0182,36.0505,1900.0
2014-08-04 12:45:00,44.68,44.68,44.64,44.65,2700.0,36.0505,36.0505,36.0182,36.0263,2700.0
2014-08-04 12:50:00,44.65,44.7,44.65,44.67,2300.0,36.0263,36.0667,36.0263,36.0424,2300.0
2014-08-04 12:55:00,44.67,44.69,44.67,44.67,2000.0,36.0424,36.0586,36.0424,36.0424,2000.0
2014-08-04 13:00:00,44.68,44.69,44.67,44.68,1900.0,36.0505,36.0586,36.0424,36.0505,1900.0
2014-08-04 13:05:00,44.69,44.72,44.68,44.72,1400.0,36.0586,36.0828,36.0505,36.0828,1400.0
2014-08-04 13:10:00,44.7,44.7,44.67,44.67,1500.0,36.0667,36.0667,36.0424,36.0424,1500.0
2014-08-04 13:15:00,44.68,44.68,44.67,44.67,2500.0,36.0505,36.0505,36.0424,36.0424,2500.0
2014-08-04 13:20:00,44.68,44.69,44.66,44.66,8700.0,36.0505,36.0586,36.0344,36.0344,8700.0
2014-08-04 13:25:00,44.67,44.68,44.65,44.65,3700.0,36.0424,36.0505,36.0263,36.0263,3700.0
2014-08-04 13:30:00,44.65,44.68,44.64,44.68,2400.0,36.0263,36.0505,36.0182,36.0505,2400.0
2014-08-04 13:35:00,44.68,44.73,44.67,44.73,3700.0,36.0505,36.0909,36.0424,36.0909,3700.0
2014-08-04 13:40:00,44.72,44.74,44.7,44.74,2500.0,36.0828,36.0989,36.0667,36.0989,2500.0
2014-08-04 13:45:00,44.74,44.77,44.73,44.77,2100.0,36.0989,36.1231,36.0909,36.1231,2100.0
2014-08-04 13:50:00,44.76,44.79,44.74,44.74,2500.0,36.1151,36.1393,36.0989,36.0989,2500.0
2014-08-04 13:55:00,44.73,44.73,44.71,44.71,1900.0,36.0909,36.0909,36.0747,36.0747,1900.0
2014-08-04 14:00:00,44.71,44.75,44.7,44.75,15100.0,36.0747,36.107,36.0667,36.107,15100.0
2014-08-04 14:05:00,44.75,44.76,44.7,44.74,5700.0,36.107,36.1151,36.0667,36.0989,5700.0
2014-08-04 14:10:00,44.74,44.75,44.72,44.75,6600.0,36.0989,36.107,36.0828,36.107,6600.0
2014-08-04 14:15:00,44.75,44.76,44.75,44.76,5600.0,36.107,36.1151,36.107,36.1151,5600.0
2014-08-04 14:20:00,44.77,44.78,44.75,44.75,5600.0,36.1231,36.1312,36.107,36.107,5600.0
2014-08-04 14:25:00,44.76,44.77,44.75,44.77,800.0,36.1151,36.1231,36.107,36.1231,800.0
2014-08-04 14:30:00,44.77,44.79,44.77,44.79,3000.0,36.1231,36.1393,36.1231,36.1393,3000.0
2014-08-04 14:35:00,44.8,44.83,44.79,44.82,6200.0,36.1473,36.1715,36.1393,36.1635,6200.0
2014-08-04 14:40:00,44.82,44.84,44.81,44.82,4400.0,36.1635,36.1796,36.1554,36.1635,4400.0
2014-08-04 14:45:00,44.82,44.87,44.79,44.87,15100.0,36.1635,36.2038,36.1393,36.2038,15100.0
2014-08-04 14:50:00,44.87,44.88,44.84,44.84,7600.0,36.2038,36.2119,36.1796,36.1796,7600.0
2014-08-04 14:55:00,44.84,44.86,44.84,44.85,1900.0,36.1796,36.1958,36.1796,36.1877,1900.0
2014-08-04 15:00:00,44.85,44.86,44.83,44.83,2600.0,36.1877,36.1958,36.1715,36.1715,2600.0
2014-08-04 15:05:00,44.84,44.86,44.84,44.86,1600.0,36.1796,36.1958,36.1796,36.1958,1600.0
2014-08-04 15:10:00,44.86,44.91,44.86,44.91,3600.0,36.1958,36.2361,36.1958,36.2361,3600.0
2014-08-04 15:15:00,44.92,44.94,44.9,44.9,19200.0,36.2442,36.2603,36.228,36.228,19200.0
2014-08-04 15:20:00,44.9,44.91,44.85,44.87,5600.0,36.228,36.2361,36.1877,36.2038,5600.0
2014-08-04 15:25:00,44.88,44.9,44.87,44.89,4400.0,36.2119,36.228,36.2038,36.22,4400.0
2014-08-04 15:30:00,44.9,44.9,44.87,44.88,7800.0,36.228,36.228,36.2038,36.2119,7800.0
2014-08-04 15:35:00,44.87,44.88,44.84,44.85,16700.0,36.2038,36.2119,36.1796,36.1877,16700.0
2014-08-04 15:40:00,44.86,44.88,44.82,44.83,17500.0,36.1958,36.2119,36.1635,36.1715,17500.0
2014-08-04 15:45:00,44.84,44.86,44.81,44.83,12100.0,36.1796,36.1958,36.1554,36.1715,12100.0
2014-08-04 15:50:00,44.82,44.84,44.8,44.8,19100.0,36.1635,36.1796,36.1473,36.1473,19100.0
2014-08-04 15:55:00,44.8,44.81,44.77,44.78,42300.0,36.1473,36.1554,36.1231,36.1312,42300.0
2014-08-05 09:30:00,44.72,44.72,44.44,44.52,30300.0,36.0828,36.0828,35.8569,35.9214,30300.0
2014-08-05 09:35:00,44.49,44.63,44.49,44.63,5800.0,35.8972,36.0102,35.8972,36.0102,5800.0
2014-08-05 09:40:00,44.65,44.65,44.57,44.63,5700.0,36.0263,36.0263,35.9618,36.0102,5700.0
2014-08-05 09:45:00,44.62,44.62,44.53,44.53,6600.0,36.0021,36.0021,35.9295,35.9295,6600.0
2014-08-05 09:50:00,44.52,44.53,44.33,44.48,23700.0,35.9214,35.9295,35.7681,35.8891,23700.0
2014-08-05 09:55:00,44.45,44.57,44.44,44.57,4300.0,35.8649,35.9618,35.8569,35.9618,4300.0
2014-08-05 10:00:00,44.58,44.59,44.5,44.53,4600.0,35.9698,35.9779,35.9053,35.9295,4600.0
2014-08-05 10:05:00,44.56,44.64,44.53,44.6,3200.0,35.9537,36.0182,35.9295,35.986,3200.0
2014-08-05 10:10:00,44.62,44.67,44.6,44.61,6300.0,36.0021,36.0424,35.986,35.994,6300.0
2014-08-05 10:15:00,44.6,44.67,44.58,44.62,8400.0,35.986,36.0424,35.9698,36.0021,8400.0
2014-08-05 10:20:00,44.64,44.71,44.64,44.71,1800.0,36.0182,36.0747,36.0182,36.0747,1800.0
2014-08-05 10:25:00,44.69,44.76,44.66,44.75,4200.0,36.0586,36.1151,36.0344,36.107,4200.0
2014-08-05 10:30:00,44.75,44.81,44.71,44.77,4200.0,36.107,36.1554,36.0747,36.1231,4200.0
2014-08-05 10:35:00,44.77,44.77,44.74,44.75,3000.0,36.1231,36.1231,36.0989,36.107,3000.0
2014-08-05 10:40:00,44.77,44.78,44.72,44.72,3600.0,36.1231,36.1312,36.0828,36.0828,3600.0
2014-08-05 10:45:00,44.71,44.77,44.71,44.74,1300.0,36.0747,36.1231,36.0747,36.0989,1300.0
2014-08-05 10:50:00,44.77,44.79,44.71,44.75,4200.0,36.1231,36.1393,36.0747,36.107,4200.0
2014-08-05 10:55:00,44.74,44.76,44.69,44.73,6300.0,36.0989,36.1151,36.0586,36.0909,6300.0
2014-08-05 11:00:00,44.76,44.77,44.7,44.71,5300.0,36.1151,36.1231,36.0667,36.0747,5300.0
2014-08-05 11:05:00,44.71,44.78,44.71,44.73,3500.0,36.0747,36.1312,36.0747,36.0909,3500.0
2014-08-05 11:10:00,44.73,44.79,44.73,44.79,4600.0,36.0909,36.1393,36.0909,36.1393,4600.0
2014-08-05 11:15:00,44.79,44.81,44.76,44.79,3400.0,36.1393,36.1554,36.1151,36.1393,3400.0
2014-08-05 11:20:00,44.8,44.83,44.79,44.79,2200.0,36.1473,36.1715,36.1393,36.1393,2200.0
2014-08-05 11:25:00,44.79,44.8,44.76,44.77,1100.0,36.1393,36.1473,36.1151,36.1231,1100.0
2014-08-05 11:30:00,44.77,44.79,44.77,44.77,1700.0,36.1231,36.1393,36.1231,36.1231,1700.0
2014-08-05 11:35:00,44.76,44.76,44.69,44.69,24400.0,36.1151,36.1151,36.0586,36.0586,24400.0
2014-08-05 11:40:00,44.68,44.71,44.66,44.69,3100.0,36.0505,36.0747,36.0344,36.0586,3100.0
2014-08-05 11:45:00,44.68,44.68,44.59,44.61,8100.0,36.0505,36.0505,35.9779,35.994,8100.0
2014-08-05 11:50:00,44.62,44.67,44.62,44.65,1700.0,36.0021,36.0424,36.0021,36.0263,1700.0
2014-08-05 11:55:00,44.64,44.65,44.62,44.65,2700.0,36.0182,36.0263,36.0021,36.0263,2700.0
2014-08-05 12:00:00,44.64,44.66,44.64,44.65,1100.0,36.0182,36.0344,36.0182,36.0263,1100.0
2014-08-05 12:05:00,44.65,44.66,44.62,44.63,2300.0,36.0263,36.0344,36.0021,36.0102,2300.0
2014-08-05 12:10:00,44.64,44.64,44.61,44.63,2600.0,36.0182,36.0182,35.994,36.0102,2600.0
2014-08-05 12:15:00,44.61,44.64,44.61,44.64,1100.0,35.994,36.0182,35.994,36.0182,1100.0
2014-08-05 12:20:00,44.64,44.64,44.55,44.55,3700.0,36.0182,36.0182,35.9456,35.9456,3700.0
2014-08-05 12:25:00,44.56,44.59,44.56,44.59,1100.0,35.9537,35.9779,35.9537,35.9779,1100.0
2014-08-05 12:30:00,44.58,44.6,44.57,44.59,2000.0,35.9698,35.986,35.9618,35.9779,2000.0
2014-08-05 12:35:00,44.6,44.6,44.53,44.55,1400.0,35.986,35.986,35.9295,35.9456,1400.0
2014-08-05 12:40:00,44.57,44.58,44.53,44.55,2900.0,35.9618,35.9698,35.9295,35.9456,2900.0
2014-08-05 12:45:00,44.54,44.57,44.53,44.54,5400.0,35.9376,35.9618,35.9295,35.9376,5400.0
2014-08-05 12:50:00,44.56,44.57,44.54,44.57,3600.0,35.9537,35.9618,35.9376,35.9618,3600.0
2014-08-05 12:55:00,44.58,44.59,44.57,44.57,3700.0,35.9698,35.9779,35.9618,35.9618,3700.0
2014-08-05 13:00:00,44.57,44.59,44.54,44.57,18600.0,35.9618,35.9779,35.9376,35.9618,18600.0
2014-08-05 13:05:00,44.59,44.6,44.57,44.58,5500.0,35.9779,35.986,35.9618,35.9698,5500.0
2014-08-05 13:10:00,44.59,44.61,44.59,44.61,2600.0,35.9779,35.994,35.9779,35.994,2600.0
2014-08-05 13:15:00,44.62,44.66,44.6,44.66,11200.0,36.0021,36.0344,35.986,36.0344,11200.0
2014-08-05 13:20:00,44.64,44.64,44.61,44.62,4800.0,36.0182,36.0182,35.994,36.0021,4800.0
2014-08-05 13:25:00,44.63,44.67,44.62,44.65,4000.0,36.0102,36.0424,36.0021,36.0263,4000.0
2014-08-05 13:30:00,44.64,44.64,44.6,44.6,2100.0,36.0182,36.0182,35.986,35.986,2100.0
2014-08-05 13:35:00,44.61,44.61,44.47,44.47,6500.0,35.994,35.994,35.8811,35.8811,6500.0
2014-08-05 13:40:00,44.44,44.49,44.38,44.38,10400.0,35.8569,35.8972,35.8085,35.8085,10400.0
2014-08-05 13:45:00,44.4,44.48,44.4,44.45,8400.0,35.8246,35.8891,35.8246,35.8649,8400.0
2014-08-05 13:50:00,44.4,44.42,44.37,44.4,4500.0,35.8246,35.8407,35.8004,35.8246,4500.0
2014-08-05 13:55:00,44.41,44.42,44.38,44.39,3500.0,35.8327,35.8407,35.8085,35.8165,3500.0
2014-08-05 14:00:00,44.36,44.38,44.34,44.35,2500.0,35.7923,35.8085,35.7762,35.7843,2500.0
2014-08-05 14:05:00,44.34,44.34,44.23,44.27,4500.0,35.7762,35.7762,35.6874,35.7197,4500.0
2014-08-05 14:10:00,44.24,44.31,44.24,44.31,4400.0,35.6955,35.752,35.6955,35.752,4400.0
2014-08-05 14:15:00,44.31,44.31,44.26,44.29,2500.0,35.752,35.752,35.7116,35.7358,2500.0
2014-08-05 14:20:00,44.3,44.35,44.3,44.32,2400.0,35.7439,35.7843,35.7439,35.76,2400.0
2014-08-05 14:25:00,44.32,44.36,44.29,44.36,3000.0,35.76,35.7923,35.7358,35.7923,3000.0
2014-08-05 14:30:00,44.39,44.43,44.38,44.38,3800.0,35.8165,35.8488,35.8085,35.8085,3800.0
2014-08-05 14:35:00,44.4,44.41,44.37,44.37,15600.0,35.8246,35.8327,35.8004,35.8004,15600.0
2014-08-05 14:40:00,44.36,44.38,44.34,44.34,4400.0,35.7923,35.8085,35.7762,35.7762,4400.0
2014-08-05 14:45:00,44.34,44.37,44.33,44.34,6600.0,35.7762,35.8004,35.7681,35.7762,6600.0
2014-08-05 14:50:00,44.34,44.34,44.31,44.34,3200.0,35.7762,35.7762,35.752,35.7762,3200.0
2014-08-05 14:55:00,44.35,44.37,44.33,44.33,6000.0,35.7843,35.8004,35.7681,35.7681,6000.0
2014-08-05 15:00:00,44.31,44.32,44.28,44.28,11800.0,35.752,35.76,35.7278,35.7278,11800.0
2014-08-05 15:05:00,44.27,44.31,44.25,44.26,10100.0,35.7197,35.752,35.7036,35.7116,10100.0
2014-08-05 15:10:00,44.27,44.3,44.22,44.25,18500.0,35.7197,35.7439,35.6794,35.7036,18500.0
2014-08-05 15:15:00,44.24,44.32,44.24,44.31,10100.0,35.6955,35.76,35.6955,35.752,10100.0
2014-08-05 15:20:00,44.28,44.31,44.26,44.3,9900.0,35.7278,35.752,35.7116,35.7439,9900.0
2014-08-05 15:25:00,44.3,44.3,44.25,44.25,11000.0,35.7439,35.7439,35.7036,35.7036,11000.0
2014-08-05 15:30:00,44.25,44.32,44.25,44.31,10600.0,35.7036,35.76,35.7036,35.752,10600.0
2014-08-05 15:35:00,44.31,44.34,44.3,44.32,7700.0,35.752,35.7762,35.7439,35.76,7700.0
2014-08-05 15:40:00,44.32,44.35,44.3,44.33,7500.0,35.76,35.7843,35.7439,35.7681,7500.0
2014-08-05 15:45:00,44.33,44.36,44.3,44.3,17500.0,35.7681,35.7923,35.7439,35.7439,17500.0
2014-08-05 15:50:00,44.32,44.33,44.3,44.3,28400.0,35.76,35.7681,35.7439,35.7439,28400.0
2014-08-05 15:55:00,44.32,44.36,44.31,44.35,52800.0,35.76,35.7923,35.752,35.7843,52800.0
2014-08-06 09:30:00,44.22,44.56,44.22,44.5,7800.0,35.6794,35.9537,35.6794,35.9053,7800.0
2014-08-06 09:35:00,44.52,44.55,44.46,44.48,4200.0,35.9214,35.9456,35.873,35.8891,4200.0
2014-08-06 09:40:00,44.49,44.58,44.49,44.55,4500.0,35.8972,35.9698,35.8972,35.9456,4500.0
2014-08-06 09:45:00,44.56,44.58,44.5,44.55,6700.0,35.9537,35.9698,35.9053,35.9456,6700.0
2014-08-06 09:50:00,44.55,44.58,44.48,44.52,16400.0,35.9456,35.9698,35.8891,35.9214,16400.0
2014-08-06 09:55:00,44.53,44.55,44.49,44.54,2800.0,35.9295,35.9456,35.8972,35.9376,2800.0
2014-08-06 10:00:00,44.54,44.6,44.54,44.6,1500.0,35.9376,35.986,35.9376,35.986,1500.0
2014-08-06 10:05:00,44.61,44.62,44.53,44.61,43400.0,35.994,36.0021,35.9295,35.994,43400.0
2014-08-06 10:10:00,44.62,44.66,44.61,44.64,7600.0,36.0021,36.0344,35.994,36.0182,7600.0
2014-08-06 10:15:00,44.64,44.67,44.61,44.64,11600.0,36.0182,36.0424,35.994,36.0182,11600.0
2014-08-06 10:20:00,44.62,44.7,44.6,44.69,8000.0,36.0021,36.0667,35.986,36.0586,8000.0
2014-08-06 10:25:00,44.7,44.76,44.69,44.76,2100.0,36.0667,36.1151,36.0586,36.1151,2100.0
2014-08-06 10:30:00,44.76,44.8,44.71,44.74,8300.0,36.1151,36.1473,36.0747,36.0989,8300.0
2014-08-06 10:35:00,44.72,44.75,44.7,44.71,8600.0,36.0828,36.107,36.0667,36.0747,8600.0
2014-08-06 10:40:00,44.72,44.73,44.7,44.71,29200.0,36.0828,36.0909,36.0667,36.0747,29200.0
2014-08-06 10:45:00,44.71,44.73,44.7,44.72,5800.0,36.0747,36.0909,36.0667,36.0828,5800.0
2014-08-06 10:50:00,44.73,44.76,44.73,44.76,2600.0,36.0909,36.1151,36.0909,36.1151,2600.0
2014-08-06 10:55:00,44.76,44.84,44.76,44.83,4600.0,36.1151,36.1796,36.1151,36.1715,4600.0
2014-08-06 11:00:00,44.83,44.83,44.75,44.75,54300.0,36.1715,36.1715,36.107,36.107,54300.0
2014-08-06 11:05:00,44.77,44.82,44.77,44.78,7900.0,36.1231,36.1635,36.1231,36.1312,7900.0
2014-08-06 11:10:00,44.78,44.8,44.77,44.79,6200.0,36.1312,36.1473,36.1231,36.1393,6200.0
2014-08-06 11:15:00,44.79,44.86,44.77,44.86,4600.0,36.1393,36.1958,36.1231,36.1958,4600.0
2014-08-06 11:20:00,44.86,44.86,44.82,44.85,3200.0,36.1958,36.1958,36.1635,36.1877,3200.0
2014-08-06 11:25:00,44.84,44.84,44.78,44.81,4700.0,36.1796,36.1796,36.1312,36.1554,4700.0
2014-08-06 11:30:00,44.81,44.85,44.79,44.85,2200.0,36.1554,36.1877,36.1393,36.1877,2200.0
2014-08-06 11:35:00,44.86,44.87,44.81,44.81,8000.0,36.1958,36.2038,36.1554,36.1554,8000.0
2014-08-06 11:40:00,44.81,44.85,44.81,44.83,5900.0,36.1554,36.1877,36.1554,36.1715,5900.0
2014-08-06 11:45:00,44.84,44.87,44.82,44.83,7300.0,36.1796,36.2038,36.1635,36.1715,7300.0
2014-08-06 11:50:00,44.84,44.87,44.83,44.84,3000.0,36.1796,36.2038,36.1715,36.1796,3000.0
2014-08-06 11:55:00,44.84,44.85,44.8,44.82,7700.0,36.1796,36.1877,36.1473,36.1635,7700.0
2014-08-06 12:00:00,44.82,44.84,44.81,44.82,6200.0,36.1635,36.1796,36.1554,36.1635,6200.0
2014-08-06 12:05:00,44.82,44.85,44.82,44.84,1600.0,36.1635,36.1877,36.1635,36.1796,1600.0
2014-08-06 12:10:00,44.83,44.83,44.8,44.83,1200.0,36.1715,36.1715,36.1473,36.1715,1200.0
2014-08-06 12:15:00,44.81,44.82,44.75,44.78,7800.0,36.1554,36.1635,36.107,36.1312,7800.0
2014-08-06 12:20:00,44.79,44.84,44.79,44.83,7600.0,36.1393,36.1796,36.1393,36.1715,7600.0
2014-08-06 12:25:00,44.83,44.83,44.77,44.8,4200.0,36.1715,36.1715,36.1231,36.1473,4200.0
2014-08-06 12:30:00,44.81,44.88,44.81,44.85,2600.0,36.1554,36.2119,36.1554,36.1877,2600.0
2014-08-06 12:35:00,44.87,44.87,44.83,44.84,7700.0,36.2038,36.2038,36.1715,36.1796,7700.0
2014-08-06 12:40:00,44.83,44.84,44.81,44.82,2900.0,36.1715,36.1796,36.1554,36.1635,2900.0
2014-08-06 12:45:00,44.82,44.83,44.76,44.76,3300.0,36.1635,36.1715,36.1151,36.1151,3300.0
2014-08-06 12:50:00,44.78,44.82,44.77,44.79,30800.0,36.1312,36.1635,36.1231,36.1393,30800.0
2014-08-06 12:55:00,44.79,44.81,44.77,44.77,7100.0,36.1393,36.1554,36.1231,36.1231,7100.0
2014-08-06 13:00:00,44.78,44.81,44.76,44.77,4300.0,36.1312,36.1554,36.1151,36.1231,4300.0
2014-08-06 13:05:00,44.77,44.78,44.76,44.76,2800.0,36.1231,36.1312,36.1151,36.1151,2800.0
2014-08-06 13:10:00,44.77,44.79,44.76,44.77,3200.0,36.1231,36.1393,36.1151,36.1231,3200.0
2014-08-06 13:15:00,44.78,44.8,44.77,44.79,6500.0,36.1312,36.1473,36.1231,36.1393,6500.0
2014-08-06 13:20:00,44.77,44.8,44.77,44.8,1500.0,36.1231,36.1473,36.1231,36.1473,1500.0
2014-08-06 13:25:00,44.8,44.8,44.76,44.76,4200.0,36.1473,36.1473,36.1151,36.1151,4200.0
2014-08-06 13:30:00,44.77,44.79,44.76,44.77,6200.0,36.1231,36.1393,36.1151,36.1231,6200.0
2014-08-06 13:35:00,44.77,44.8,44.77,44.8,5400.0,36.1231,36.1473,36.1231,36.1473,5400.0
2014-08-06 13:40:00,44.81,44.82,44.79,44.79,600.0,36.1554,36.1635,36.1393,36.1393,600.0
2014-08-06 13:45:00,44.77,44.78,44.76,44.76,4000.0,36.1231,36.1312,36.1151,36.1151,4000.0
2014-08-06 13:50:00,44.76,44.78,44.76,44.77,49400.0,36.1151,36.1312,36.1151,36.1231,49400.0
2014-08-06 13:55:00,44.78,44.8,44.77,44.77,7700.0,36.1312,36.1473,36.1231,36.1231,7700.0
2014-08-06 14:00:00,44.78,44.8,44.77,44.8,3500.0,36.1312,36.1473,36.1231,36.1473,3500.0
2014-08-06 14:05:00,44.8,44.81,44.79,44.81,3300.0,36.1473,36.1554,36.1393,36.1554,3300.0
2014-08-06 14:10:00,44.81,44.81,44.79,44.8,3900.0,36.1554,36.1554,36.1393,36.1473,3900.0
2014-08-06 14:15:00,44.8,44.81,44.78,44.78,7400.0,36.1473,36.1554,36.1312,36.1312,7400.0
2014-08-06 14:20:00,44.79,44.79,44.78,44.78,500.0,36.1393,36.1393,36.1312,36.1312,500.0
2014-08-06 14:25:00,44.78,44.81,44.78,44.79,3100.0,36.1312,36.1554,36.1312,36.1393,3100.0
2014-08-06 14:30:00,44.8,44.8,44.77,44.77,5200.0,36.1473,36.1473,36.1231,36.1231,5200.0
2014-08-06 14:35:00,44.77,44.78,44.77,44.78,2800.0,36.1231,36.1312,36.1231,36.1312,2800.0
2014-08-06 14:40:00,44.78,44.85,44.78,44.85,3400.0,36.1312,36.1877,36.1312,36.1877,3400.0
2014-08-06 14:45:00,44.84,44.85,44.81,44.81,1900.0,36.1796,36.1877,36.1554,36.1554,1900.0
2014-08-06 14:50:00,44.82,44.83,44.8,44.81,3000.0,36.1635,36.1715,36.1473,36.1554,3000.0
2014-08-06 14:55:00,44.81,44.81,44.77,44.78,5400.0,36.1554,36.1554,36.1231,36.1312,5400.0
2014-08-06 15:00:00,44.78,44.83,44.78,44.83,8100.0,36.1312,36.1715,36.1312,36.1715,8100.0
2014-08-06 15:05:00,44.81,44.81,44.78,44.79,2400.0,36.1554,36.1554,36.1312,36.1393,2400.0
2014-08-06 15:10:00,44.78,44.79,44.77,44.78,4000.0,36.1312,36.1393,36.1231,36.1312,4000.0
2014-08-06 15:15:00,44.79,44.8,44.75,44.8,5100.0,36.1393,36.1473,36.107,36.1473,5100.0
2014-08-06 15:20:00,44.8,44.8,44.77,44.79,1100.0,36.1473,36.1473,36.1231,36.1393,1100.0
2014-08-06 15:25:00,44.79,44.81,44.76,44.78,5500.0,36.1393,36.1554,36.1151,36.1312,5500.0
2014-08-06 15:30:00,44.77,44.78,44.75,44.77,5100.0,36.1231,36.1312,36.107,36.1231,5100.0
2014-08-06 15:35:00,44.77,44.79,44.76,44.79,2700.0,36.1231,36.1393,36.1151,36.1393,2700.0
2014-08-06 15:40:00,44.79,44.8,44.76,44.8,11900.0,36.1393,36.1473,36.1151,36.1473,11900.0
2014-08-06 15:45:00,44.8,44.83,44.79,44.83,8200.0,36.1473,36.1715,36.1393,36.1715,8200.0
2014-08-06 15:50:00,44.82,44.85,44.82,44.84,45500.0,36.1635,36.1877,36.1635,36.1796,45500.0
2014-08-06 15:55:00,44.84,44.85,44.83,44.84,35100.0,36.1796,36.1877,36.1715,36.1796,35100.0
2014-08-07 09:30:00,44.82,45.0,44.82,45.0,200.0,36.1635,36.3087,36.1635,36.3087,200.0
2014-08-07 09:35:00,44.9,44.93,44.86,44.93,9400.0,36.228,36.2522,36.1958,36.2522,9400.0
2014-08-07 09:40:00,44.93,44.93,44.81,44.84,6300.0,36.2522,36.2522,36.1554,36.1796,6300.0
2014-08-07 09:45:00,44.84,44.87,44.83,44.83,5200.0,36.1796,36.2038,36.1715,36.1715,5200.0
2014-08-07 09:50:00,44.86,44.99,44.86,44.96,3200.0,36.1958,36.3006,36.1958,36.2764,3200.0
2014-08-07 09:55:00,44.94,44.98,44.92,44.96,12300.0,36.2603,36.2926,36.2442,36.2764,12300.0
2014-08-07 10:00:00,44.97,45.04,44.96,44.97,6800.0,36.2845,36.341,36.2764,36.2845,6800.0
2014-08-07 10:05:00,44.96,45.01,44.94,45.0,11000.0,36.2764,36.3168,36.2603,36.3087,11000.0
2014-08-07 10:10:00,45.0,45.03,44.96,45.0,16200.0,36.3087,36.3329,36.2764,36.3087,16200.0
2014-08-07 10:15:00,45.02,45.05,44.98,45.0,20200.0,36.3249,36.3491,36.2926,36.3087,20200.0
2014-08-07 10:20:00,45.0,45.05,44.99,45.05,20000.0,36.3087,36.3491,36.3006,36.3491,20000.0
2014-08-07 10:25:00,45.04,45.1,45.04,45.08,18300.0,36.341,36.3894,36.341,36.3733,18300.0
2014-08-07 10:30:00,45.07,45.09,45.04,45.09,19900.0,36.3652,36.3813,36.341,36.3813,19900.0
2014-08-07 10:35:00,45.09,45.12,45.07,45.08,23100.0,36.3813,36.4055,36.3652,36.3733,23100.0
2014-08-07 10:40:00,45.08,45.11,45.06,45.09,31500.0,36.3733,36.3975,36.3571,36.3813,31500.0
2014-08-07 10:45:00,45.08,45.1,45.06,45.07,27400.0,36.3733,36.3894,36.3571,36.3652,27400.0
2014-08-07 10:50:00,45.07,45.11,45.05,45.08,45600.0,36.3652,36.3975,36.3491,36.3733,45600.0
2014-08-07 10:55:00,45.08,45.1,45.06,45.08,16600.0,36.3733,36.3894,36.3571,36.3733,16600.0
2014-08-07 11:00:00,45.08,45.11,45.05,45.07,28200.0,36.3733,36.3975,36.3491,36.3652,28200.0
2014-08-07 11:05:00,45.06,45.09,45.04,45.07,28000.0,36.3571,36.3813,36.341,36.3652,28000.0
2014-08-07 11:10:00,45.07,45.08,45.03,45.06,38500.0,36.3652,36.3733,36.3329,36.3571,38500.0
2014-08-07 11:15:00,45.05,45.08,45.04,45.05,31100.0,36.3491,36.3733,36.341,36.3491,31100.0
2014-08-07 11:20:00,45.06,45.1,45.05,45.09,18700.0,36.3571,36.3894,36.3491,36.3813,18700.0
2014-08-07 11:25:00,45.09,45.1,45.03,45.09,16200.0,36.3813,36.3894,36.3329,36.3813,16200.0
2014-08-07 11:30:00,45.08,45.16,45.07,45.12,10600.0,36.3733,36.4378,36.3652,36.4055,10600.0
2014-08-07 11:35:00,45.11,45.12,45.08,45.09,3200.0,36.3975,36.4055,36.3733,36.3813,3200.0
2014-08-07 11:40:00,45.08,45.11,45.06,45.11,4200.0,36.3733,36.3975,36.3571,36.3975,4200.0
2014-08-07 11:45:00,45.12,45.12,45.06,45.08,7700.0,36.4055,36.4055,36.3571,36.3733,7700.0
2014-08-07 11:50:00,45.07,45.1,45.03,45.05,7400.0,36.3652,36.3894,36.3329,36.3491,7400.0
2014-08-07 11:55:00,45.0,45.06,44.99,45.04,10300.0,36.3087,36.3571,36.3006,36.341,10300.0
2014-08-07 12:00:00,45.04,45.05,44.99,45.04,7800.0,36.341,36.3491,36.3006,36.341,7800.0
2014-08-07 12:05:00,45.04,45.1,45.01,45.09,6400.0,36.341,36.3894,36.3168,36.3813,6400.0
2014-08-07 12:10:00,45.1,45.1,45.05,45.07,4700.0,36.3894,36.3894,36.3491,36.3652,4700.0
2014-08-07 12:15:00,45.07,45.07,44.97,45.03,10700.0,36.3652,36.3652,36.2845,36.3329,10700.0
2014-08-07 12:20:00,45.04,45.05,45.0,45.05,4700.0,36.341,36.3491,36.3087,36.3491,4700.0
2014-08-07 12:25:00,45.05,45.08,44.99,44.99,5300.0,36.3491,36.3733,36.3006,36.3006,5300.0
2014-08-07 12:30:00,44.99,45.0,44.97,44.98,2600.0,36.3006,36.3087,36.2845,36.2926,2600.0
2014-08-07 12:35:00,44.96,44.97,44.91,44.95,2900.0,36.2764,36.2845,36.2361,36.2684,2900.0
2014-08-07 12:40:00,44.94,44.95,44.9,44.92,2800.0,36.2603,36.2684,36.228,36.2442,2800.0
2014-08-07 12:45:00,44.93,44.94,44.91,44.93,1800.0,36.2522,36.2603,36.2361,36.2522,1800.0
2014-08-07 12:50:00,44.94,44.94,44.88,44.91,4000.0,36.2603,36.2603,36.2119,36.2361,4000.0
2014-08-07 12:55:00,44.91,44.93,44.91,44.91,2400.0,36.2361,36.2522,36.2361,36.2361,2400.0
2014-08-07 13:00:00,44.92,44.98,44.92,44.98,6900.0,36.2442,36.2926,36.2442,36.2926,6900.0
2014-08-07 13:05:00,44.97,45.02,44.96,45.01,6600.0,36.2845,36.3249,36.2764,36.3168,6600.0
2014-08-07 13:10:00,45.02,45.05,45.02,45.05,6800.0,36.3249,36.3491,36.3249,36.3491,6800.0
2014-08-07 13:15:00,45.04,45.09,45.04,45.06,12900.0,36.341,36.3813,36.341,36.3571,12900.0
2014-08-07 13:20:00,45.06,45.07,45.03,45.06,2500.0,36.3571,36.3652,36.3329,36.3571,2500.0
2014-08-07 13:25:00,45.06,45.07,45.04,45.04,3400.0,36.3571,36.3652,36.341,36.341,3400.0
2014-08-07 13:30:00,45.06,45.07,45.05,45.07,900.0,36.3571,36.3652,36.3491,36.3652,900.0
2014-08-07 13:35:00,45.07,45.1,45.06,45.09,6700.0,36.3652,36.3894,36.3571,36.3813,6700.0
2014-08-07 13:40:00,45.1,45.11,45.06,45.08,5700.0,36.3894,36.3975,36.3571,36.3733,5700.0
2014-08-07 13:45:00,45.07,45.07,45.01,45.01,2500.0,36.3652,36.3652,36.3168,36.3168,2500.0
2014-08-07 13:50:00,45.02,45.02,44.99,45.01,3300.0,36.3249,36.3249,36.3006,36.3168,3300.0
2014-08-07 13:55:00,45.02,45.05,45.02,45.05,2000.0,36.3249,36.3491,36.3249,36.3491,2000.0
2014-08-07 14:00:00,45.05,45.05,44.99,44.99,3600.0,36.3491,36.3491,36.3006,36.3006,3600.0
2014-08-07 14:05:00,45.0,45.02,44.99,45.02,4500.0,36.3087,36.3249,36.3006,36.3249,4500.0
2014-08-07 14:10:00,45.02,45.02,45.0,45.0,2200.0,36.3249,36.3249,36.3087,36.3087,2200.0
2014-08-07 14:15:00,45.0,45.01,44.95,44.96,1700.0,36.3087,36.3168,36.2684,36.2764,1700.0
2014-08-07 14:20:00,44.96,44.96,44.94,44.95,2300.0,36.2764,36.2764,36.2603,36.2684,2300.0
2014-08-07 14:25:00,44.95,44.95,44.91,44.94,3300.0,36.2684,36.2684,36.2361,36.2603,3300.0
2014-08-07 14:30:00,44.94,44.94,44.9,44.91,11000.0,36.2603,36.2603,36.228,36.2361,11000.0
2014-08-07 14:35:00,44.9,44.93,44.9,44.91,3800.0,36.228,36.2522,36.228,36.2361,3800.0
2014-08-07 14:40:00,44.92,44.94,44.91,44.91,2500.0,36.2442,36.2603,36.2361,36.2361,2500.0
2014-08-07 14:45:00,44.92,44.93,44.91,44.91,22000.0,36.2442,36.2522,36.2361,36.2361,22000.0
2014-08-07 14:50:00,44.91,44.94,44.91,44.93,1200.0,36.2361,36.2603,36.2361,36.2522,1200.0
2014-08-07 14:55:00,44.91,44.91,44.88,44.89,4900.0,36.2361,36.2361,36.2119,36.22,4900.0
2014-08-07 15:00:00,44.88,44.91,44.87,44.91,2500.0,36.2119,36.2361,36.2038,36.2361,2500.0
2014-08-07 15:05:00,44.9,44.91,44.87,44.9,20300.0,36.228,36.2361,36.2038,36.228,20300.0
2014-08-07 15:10:00,44.9,44.91,44.88,44.9,8300.0,36.228,36.2361,36.2119,36.228,8300.0
2014-08-07 15:15:00,44.89,44.92,44.89,44.92,10400.0,36.22,36.2442,36.22,36.2442,10400.0
2014-08-07 15:20:00,44.91,44.91,44.83,44.84,18400.0,36.2361,36.2361,36.1715,36.1796,18400.0
2014-08-07 15:25:00,44.83,44.84,44.8,44.82,14600.0,36.1715,36.1796,36.1473,36.1635,14600.0
2014-08-07 15:30:00,44.83,44.86,44.82,44.84,7400.0,36.1715,36.1958,36.1635,36.1796,7400.0
2014-08-07 15:35:00,44.84,44.89,44.83,44.88,10300.0,36.1796,36.22,36.1715,36.2119,10300.0
2014-08-07 15:40:00,44.89,44.9,44.84,44.88,13900.0,36.22,36.228,36.1796,36.2119,13900.0
2014-08-07 15:45:00,44.88,44.93,44.87,44.93,18600.0,36.2119,36.2522,36.2038,36.2522,18600.0
2014-08-07 15:50:00,44.93,44.96,44.92,44.95,16300.0,36.2522,36.2764,36.2442,36.2684,16300.0
2014-08-07 15:55:00,44.95,44.98,44.94,44.95,40300.0,36.2684,36.2926,36.2603,36.2684,40300.0
2014-08-08 09:30:00,44.94,44.94,44.77,44.83,9000.0,36.2603,36.2603,36.1231,36.1715,9000.0
2014-08-08 09:35:00,44.83,44.85,44.77,44.8,12700.0,36.1715,36.1877,36.1231,36.1473,12700.0
2014-08-08 09:40:00,44.77,44.83,44.77,44.81,1400.0,36.1231,36.1715,36.1231,36.1554,1400.0
2014-08-08 09:45:00,44.78,44.81,44.74,44.78,12600.0,36.1312,36.1554,36.0989,36.1312,12600.0
2014-08-08 09:50:00,44.78,44.83,44.78,44.82,11100.0,36.1312,36.1715,36.1312,36.1635,11100.0
2014-08-08 09:55:00,44.81,44.83,44.78,44.79,24200.0,36.1554,36.1715,36.1312,36.1393,24200.0
2014-08-08 10:00:00,44.81,44.82,44.76,44.82,2500.0,36.1554,36.1635,36.1151,36.1635,2500.0
2014-08-08 10:05:00,44.83,44.83,44.76,44.81,12100.0,36.1715,36.1715,36.1151,36.1554,12100.0
2014-08-08 10:10:00,44.82,44.82,44.76,44.77,1400.0,36.1635,36.1635,36.1151,36.1231,1400.0
2014-08-08 10:15:00,44.76,44.8,44.75,44.8,6400.0,36.1151,36.1473,36.107,36.1473,6400.0
2014-08-08 10:20:00,44.81,44.84,44.77,44.83,6100.0,36.1554,36.1796,36.1231,36.1715,6100.0
2014-08-08 10:25:00,44.81,44.83,44.77,44.8,4300.0,36.1554,36.1715,36.1231,36.1473,4300.0
2014-08-08 10:30:00,44.79,44.85,44.78,44.83,6400.0,36.1393,36.1877,36.1312,36.1715,6400.0
2014-08-08 10:35:00,44.83,44.84,44.79,44.83,9600.0,36.1715,36.1796,36.1393,36.1715,9600.0
2014-08-08 10:40:00,44.83,44.84,44.81,44.81,14200.0,36.1715,36.1796,36.1554,36.1554,14200.0
2014-08-08 10:45:00,44.8,44.84,44.8,44.82,9300.0,36.1473,36.1796,36.1473,36.1635,9300.0
2014-08-08 10:50:00,44.82,44.83,44.8,44.82,10200.0,36.1635,36.1715,36.1473,36.1635,10200.0
2014-08-08 10:55:00,44.81,44.83,44.81,44.81,8000.0,36.1554,36.1715,36.1554,36.1554,8000.0
2014-08-08 11:00:00,44.81,44.83,44.8,44.83,8800.0,36.1554,36.1715,36.1473,36.1715,8800.0
2014-08-08 11:05:00,44.83,44.84,44.81,44.81,12100.0,36.1715,36.1796,36.1554,36.1554,12100.0
2014-08-08 11:10:00,44.83,44.84,44.81,44.82,13700.0,36.1715,36.1796,36.1554,36.1635,13700.0
2014-08-08 11:15:00,44.83,44.83,44.82,44.82,10200.0,36.1715,36.1715,36.1635,36.1635,10200.0
2014-08-08 11:20:00,44.82,44.83,44.8,44.82,5700.0,36.1635,36.1715,36.1473,36.1635,5700.0
2014-08-08 11:25:00,44.83,44.84,44.8,44.82,14900.0,36.1715,36.1796,36.1473,36.1635,14900.0
2014-08-08 11:30:00,44.83,44.83,44.82,44.83,5100.0,36.1715,36.1715,36.1635,36.1715,5100.0
2014-08-08 11:35:00,44.83,44.83,44.8,44.83,4500.0,36.1715,36.1715,36.1473,36.1715,4500.0
2014-08-08 11:40:00,44.83,44.84,44.81,44.82,13200.0,36.1715,36.1796,36.1554,36.1635,13200.0
2014-08-08 11:45:00,44.82,44.82,44.8,44.8,2400.0,36.1635,36.1635,36.1473,36.1473,2400.0
2014-08-08 11:50:00,44.8,44.82,44.8,44.81,3200.0,36.1473,36.1635,36.1473,36.1554,3200.0
2014-08-08 11:55:00,44.82,44.83,44.82,44.82,8600.0,36.1635,36.1715,36.1635,36.1635,8600.0
2014-08-08 12:00:00,44.82,44.83,44.81,44.81,3700.0,36.1635,36.1715,36.1554,36.1554,3700.0
2014-08-08 12:05:00,44.82,44.83,44.81,44.82,16500.0,36.1635,36.1715,36.1554,36.1635,16500.0
2014-08-08 12:10:00,44.82,44.84,44.82,44.83,16600.0,36.1635,36.1796,36.1635,36.1715,16600.0
2014-08-08 12:15:00,44.83,44.84,44.81,44.82,9100.0,36.1715,36.1796,36.1554,36.1635,9100.0
2014-08-08 12:20:00,44.82,44.83,44.81,44.81,2900.0,36.1635,36.1715,36.1554,36.1554,2900.0
2014-08-08 12:25:00,44.81,44.81,44.8,44.8,2600.0,36.1554,36.1554,36.1473,36.1473,2600.0
2014-08-08 12:30:00,44.79,44.81,44.79,44.81,2300.0,36.1393,36.1554,36.1393,36.1554,2300.0
2014-08-08 12:35:00,44.81,44.81,44.79,44.81,2000.0,36.1554,36.1554,36.1393,36.1554,2000.0
2014-08-08 12:40:00,44.81,44.83,44.81,44.82,1500.0,36.1554,36.1715,36.1554,36.1635,1500.0
2014-08-08 12:45:00,44.81,44.81,44.79,44.8,3000.0,36.1554,36.1554,36.1393,36.1473,3000.0
2014-08-08 12:50:00,44.81,44.82,44.81,44.81,1700.0,36.1554,36.1635,36.1554,36.1554,1700.0
2014-08-08 12:55:00,44.81,44.82,44.81,44.81,1100.0,36.1554,36.1635,36.1554,36.1554,1100.0
2014-08-08 13:00:00,44.81,44.82,44.8,44.82,1000.0,36.1554,36.1635,36.1473,36.1635,1000.0
2014-08-08 13:05:00,44.82,44.83,44.82,44.83,7000.0,36.1635,36.1715,36.1635,36.1715,7000.0
2014-08-08 13:10:00,44.83,44.83,44.82,44.83,9600.0,36.1715,36.1715,36.1635,36.1715,9600.0
2014-08-08 13:15:00,44.83,44.87,44.82,44.87,16700.0,36.1715,36.2038,36.1635,36.2038,16700.0
2014-08-08 13:20:00,44.86,44.87,44.84,44.84,13400.0,36.1958,36.2038,36.1796,36.1796,13400.0
2014-08-08 13:25:00,44.85,44.87,44.85,44.86,52100.0,36.1877,36.2038,36.1877,36.1958,52100.0
2014-08-08 13:30:00,44.86,44.87,44.83,44.85,22600.0,36.1958,36.2038,36.1715,36.1877,22600.0
2014-08-08 13:35:00,44.84,44.85,44.83,44.84,5100.0,36.1796,36.1877,36.1715,36.1796,5100.0
2014-08-08 13:40:00,44.85,44.87,44.84,44.85,12100.0,36.1877,36.2038,36.1796,36.1877,12100.0
2014-08-08 13:45:00,44.85,44.85,44.83,44.84,6000.0,36.1877,36.1877,36.1715,36.1796,6000.0
2014-08-08 13:50:00,44.85,44.85,44.83,44.83,3900.0,36.1877,36.1877,36.1715,36.1715,3900.0
2014-08-08 13:55:00,44.82,44.85,44.82,44.85,7100.0,36.1635,36.1877,36.1635,36.1877,7100.0
2014-08-08 14:00:00,44.84,44.86,44.83,44.85,11100.0,36.1796,36.1958,36.1715,36.1877,11100.0
2014-08-08 14:05:00,44.85,44.86,44.83,44.85,9300.0,36.1877,36.1958,36.1715,36.1877,9300.0
2014-08-08 14:10:00,44.85,44.86,44.82,44.84,5500.0,36.1877,36.1958,36.1635,36.1796,5500.0
2014-08-08 14:15:00,44.83,44.84,44.82,44.83,3200.0,36.1715,36.1796,36.1635,36.1715,3200.0
2014-08-08 14:20:00,44.85,44.85,44.83,44.85,3300.0,36.1877,36.1877,36.1715,36.1877,3300.0
2014-08-08 14:25:00,44.86,44.88,44.85,44.88,5000.0,36.1958,36.2119,36.1877,36.2119,5000.0
2014-08-08 14:30:00,44.89,44.89,44.85,44.87,7500.0,36.22,36.22,36.1877,36.2038,7500.0
2014-08-08 14:35:00,44.87,44.89,44.87,44.88,7100.0,36.2038,36.22,36.2038,36.2119,7100.0
2014-08-08 14:40:00,44.88,44.89,44.85,44.85,10800.0,36.2119,36.22,36.1877,36.1877,10800.0
2014-08-08 14:45:00,44.86,44.88,44.83,44.84,6500.0,36.1958,36.2119,36.1715,36.1796,6500.0
2014-08-08 14:50:00,44.84,44.86,44.84,44.86,6800.0,36.1796,36.1958,36.1796,36.1958,6800.0
2014-08-08 14:55:00,44.85,44.85,44.82,44.83,21300.0,36.1877,36.1877,36.1635,36.1715,21300.0
2014-08-08 15:00:00,44.83,44.83,44.83,44.83,15800.0,36.1715,36.1715,36.1715,36.1715,15800.0
2014-08-08 15:05:00,44.83,44.83,44.82,44.83,11300.0,36.1715,36.1715,36.1635,36.1715,11300.0
2014-08-08 15:10:00,44.84,44.84,44.82,44.83,16100.0,36.1796,36.1796,36.1635,36.1715,16100.0
2014-08-08 15:15:00,44.84,44.85,44.82,44.83,8100.0,36.1796,36.1877,36.1635,36.1715,8100.0
2014-08-08 15:20:00,44.83,44.84,44.82,44.83,5300.0,36.1715,36.1796,36.1635,36.1715,5300.0
2014-08-08 15:25:00,44.84,44.85,44.83,44.85,7700.0,36.1796,36.1877,36.1715,36.1877,7700.0
2014-08-08 15:30:00,44.85,44.86,44.85,44.85,7800.0,36.1877,36.1958,36.1877,36.1877,7800.0
2014-08-08 15:35:00,44.85,44.89,44.85,44.89,9100.0,36.1877,36.22,36.1877,36.22,9100.0
2014-08-08 15:40:00,44.89,44.89,44.85,44.86,15100.0,36.22,36.22,36.1877,36.1958,15100.0
2014-08-08 15:45:00,44.87,44.92,44.87,44.92,28700.0,36.2038,36.2442,36.2038,36.2442,28700.0
2014-08-08 15:50:00,44.92,44.94,44.89,44.93,20800.0,36.2442,36.2603,36.22,36.2522,20800.0
2014-08-08 15:55:00,44.93,44.98,44.93,44.96,36900.0,36.2522,36.2926,36.2522,36.2764,36900.0
2014-08-11 09:30:00,45.05,45.27,45.05,45.06,10700.0,36.3491,36.5266,36.3491,36.3571,10700.0
2014-08-11 09:35:00,45.05,45.08,45.02,45.08,800.0,36.3491,36.3733,36.3249,36.3733,800.0
2014-08-11 09:40:00,45.04,45.06,44.99,45.01,3200.0,36.341,36.3571,36.3006,36.3168,3200.0
2014-08-11 09:45:00,45.02,45.11,45.02,45.02,3100.0,36.3249,36.3975,36.3249,36.3249,3100.0
2014-08-11 09:50:00,45.04,45.1,45.04,45.09,1700.0,36.341,36.3894,36.341,36.3813,1700.0
2014-08-11 09:55:00,45.11,45.11,45.06,45.09,2700.0,36.3975,36.3975,36.3571,36.3813,2700.0
2014-08-11 10:00:00,45.1,45.14,45.1,45.13,1600.0,36.3894,36.4217,36.3894,36.4136,1600.0
2014-08-11 10:05:00,45.14,45.19,45.12,45.19,2100.0,36.4217,36.462,36.4055,36.462,2100.0
2014-08-11 10:10:00,45.19,45.2,45.18,45.18,1000.0,36.462,36.4701,36.4539,36.4539,1000.0
2014-08-11 10:15:00,45.17,45.2,45.17,45.19,1100.0,36.4459,36.4701,36.4459,36.462,1100.0
2014-08-11 10:20:00,45.2,45.21,45.18,45.18,1200.0,36.4701,36.4782,36.4539,36.4539,1200.0
2014-08-11 10:25:00,45.2,45.2,45.18,45.2,1200.0,36.4701,36.4701,36.4539,36.4701,1200.0
2014-08-11 10:30:00,45.2,45.26,45.18,45.26,11600.0,36.4701,36.5185,36.4539,36.5185,11600.0
2014-08-11 10:35:00,45.26,45.29,45.21,45.24,21100.0,36.5185,36.5427,36.4782,36.5024,21100.0
2014-08-11 10:40:00,45.23,45.25,45.23,45.25,1100.0,36.4943,36.5104,36.4943,36.5104,1100.0
2014-08-11 10:45:00,45.24,45.25,45.18,45.24,16500.0,36.5024,36.5104,36.4539,36.5024,16500.0
2014-08-11 10:50:00,45.25,45.25,45.18,45.21,6500.0,36.5104,36.5104,36.4539,36.4782,6500.0
2014-08-11 10:55:00,45.21,45.22,45.15,45.15,7700.0,36.4782,36.4862,36.4297,36.4297,7700.0
2014-08-11 11:00:00,45.14,45.17,45.12,45.17,2100.0,36.4217,36.4459,36.4055,36.4459,2100.0
2014-08-11 11:05:00,45.18,45.25,45.18,45.24,11500.0,36.4539,36.5104,36.4539,36.5024,11500.0
2014-08-11 11:10:00,45.25,45.26,45.21,45.21,12000.0,36.5104,36.5185,36.4782,36.4782,12000.0
2014-08-11 11:15:00,45.22,45.24,45.21,45.24,3000.0,36.4862,36.5024,36.4782,36.5024,3000.0
2014-08-11 11:20:00,45.24,45.28,45.23,45.27,6100.0,36.5024,36.5346,36.4943,36.5266,6100.0
2014-08-11 11:25:00,45.29,45.31,45.28,45.31,2400.0,36.5427,36.5588,36.5346,36.5588,2400.0
2014-08-11 11:30:00,45.32,45.32,45.29,45.29,6500.0,36.5669,36.5669,36.5427,36.5427,6500.0
2014-08-11 11:35:00,45.28,45.28,45.28,45.28,1300.0,36.5346,36.5346,36.5346,36.5346,1300.0
2014-08-11 11:40:00,45.28,45.33,45.28,45.32,3900.0,36.5346,36.575,36.5346,36.5669,3900.0
2014-08-11 11:45:00,45.33,45.34,45.29,45.29,3400.0,36.575,36.583,36.5427,36.5427,3400.0
2014-08-11 11:50:00,45.29,45.3,45.28,45.28,1100.0,36.5427,36.5508,36.5346,36.5346,1100.0
2014-08-11 11:55:00,45.29,45.3,45.28,45.29,2000.0,36.5427,36.5508,36.5346,36.5427,2000.0
2014-08-11 12:00:00,45.3,45.3,45.25,45.25,1600.0,36.5508,36.5508,36.5104,36.5104,1600.0
2014-08-11 12:05:00,45.25,45.3,45.25,45.29,1300.0,36.5104,36.5508,36.5104,36.5427,1300.0
2014-08-11 12:10:00,45.28,45.29,45.26,45.28,3600.0,36.5346,36.5427,36.5185,36.5346,3600.0
2014-08-11 12:15:00,45.28,45.29,45.28,45.29,1000.0,36.5346,36.5427,36.5346,36.5427,1000.0
2014-08-11 12:20:00,45.29,45.32,45.29,45.32,2600.0,36.5427,36.5669,36.5427,36.5669,2600.0
2014-08-11 12:25:00,45.32,45.33,45.32,45.32,600.0,36.5669,36.575,36.5669,36.5669,600.0
2014-08-11 12:30:00,45.32,45.32,45.3,45.31,1400.0,36.5669,36.5669,36.5508,36.5588,1400.0
2014-08-11 12:35:00,45.33,45.33,45.32,45.32,900.0,36.575,36.575,36.5669,36.5669,900.0
2014-08-11 12:40:00,45.32,45.33,45.31,45.32,4000.0,36.5669,36.575,36.5588,36.5669,4000.0
2014-08-11 12:45:00,45.32,45.32,45.3,45.3,400.0,36.5669,36.5669,36.5508,36.5508,400.0
2014-08-11 12:50:00,45.3,45.34,45.29,45.34,2100.0,36.5508,36.583,36.5427,36.583,2100.0
2014-08-11 12:55:00,45.32,45.34,45.31,45.31,1700.0,36.5669,36.583,36.5588,36.5588,1700.0
2014-08-11 13:00:00,45.3,45.31,45.3,45.31,1000.0,36.5508,36.5588,36.5508,36.5588,1000.0
2014-08-11 13:05:00,45.31,45.33,45.31,45.33,1200.0,36.5588,36.575,36.5588,36.575,1200.0
2014-08-11 13:10:00,45.33,45.33,45.32,45.32,800.0,36.575,36.575,36.5669,36.5669,800.0
2014-08-11 13:15:00,45.32,45.34,45.3,45.3,2200.0,36.5669,36.583,36.5508,36.5508,2200.0
2014-08-11 13:20:00,45.31,45.31,45.29,45.3,4600.0,36.5588,36.5588,36.5427,36.5508,4600.0
2014-08-11 13:25:00,45.3,45.3,45.27,45.27,2500.0,36.5508,36.5508,36.5266,36.5266,2500.0
2014-08-11 13:30:00,45.27,45.28,45.25,45.27,3500.0,36.5266,36.5346,36.5104,36.5266,3500.0
2014-08-11 13:35:00,45.27,45.29,45.26,45.26,1700.0,36.5266,36.5427,36.5185,36.5185,1700.0
2014-08-11 13:40:00,45.27,45.27,45.26,45.26,1200.0,36.5266,36.5266,36.5185,36.5185,1200.0
2014-08-11 13:45:00,45.25,45.25,45.24,45.24,1700.0,36.5104,36.5104,36.5024,36.5024,1700.0
2014-08-11 13:50:00,45.25,45.27,45.21,45.22,3900.0,36.5104,36.5266,36.4782,36.4862,3900.0
2014-08-11 13:55:00,45.21,45.22,45.18,45.19,2700.0,36.4782,36.4862,36.4539,36.462,2700.0
2014-08-11 14:00:00,45.19,45.19,45.16,45.18,2600.0,36.462,36.462,36.4378,36.4539,2600.0
2014-08-11 14:05:00,45.18,45.2,45.17,45.2,4200.0,36.4539,36.4701,36.4459,36.4701,4200.0
2014-08-11 14:10:00,45.21,45.21,45.18,45.19,1300.0,36.4782,36.4782,36.4539,36.462,1300.0
2014-08-11 14:15:00,45.19,45.23,45.18,45.22,2400.0,36.462,36.4943,36.4539,36.4862,2400.0
2014-08-11 14:20:00,45.24,45.24,45.22,45.22,2100.0,36.5024,36.5024,36.4862,36.4862,2100.0
2014-08-11 14:25:00,45.23,45.23,45.21,45.22,3400.0,36.4943,36.4943,36.4782,36.4862,3400.0
2014-08-11 14:30:00,45.21,45.24,45.2,45.24,3100.0,36.4782,36.5024,36.4701,36.5024,3100.0
2014-08-11 14:35:00,45.23,45.24,45.2,45.22,4900.0,36.4943,36.5024,36.4701,36.4862,4900.0
2014-08-11 14:40:00,45.22,45.25,45.22,45.24,1600.0,36.4862,36.5104,36.4862,36.5024,1600.0
2014-08-11 14:45:00,45.24,45.25,45.22,45.22,4600.0,36.5024,36.5104,36.4862,36.4862,4600.0
2014-08-11 14:50:00,45.22,45.22,45.19,45.2,2900.0,36.4862,36.4862,36.462,36.4701,2900.0
2014-08-11 14:55:00,45.21,45.23,45.21,45.23,2100.0,36.4782,36.4943,36.4782,36.4943,2100.0
2014-08-11 15:00:00,45.22,45.23,45.21,45.22,3200.0,36.4862,36.4943,36.4782,36.4862,3200.0
2014-08-11 15:05:00,45.24,45.26,45.23,45.25,2000.0,36.5024,36.5185,36.4943,36.5104,2000.0
2014-08-11 15:10:00,45.25,45.25,45.23,45.23,3600.0,36.5104,36.5104,36.4943,36.4943,3600.0
2014-08-11 15:15:00,45.24,45.25,45.23,45.23,4100.0,36.5024,36.5104,36.4943,36.4943,4100.0
2014-08-11 15:20:00,45.24,45.24,45.2,45.2,4600.0,36.5024,36.5024,36.4701,36.4701,4600.0
2014-08-11 15:25:00,45.2,45.21,45.17,45.17,4100.0,36.4701,36.4782,36.4459,36.4459,4100.0
2014-08-11 15:30:00,45.18,45.19,45.17,45.18,4600.0,36.4539,36.462,36.4459,36.4539,4600.0
2014-08-11 15:35:00,45.19,45.22,45.19,45.19,4900.0,36.462,36.4862,36.462,36.462,4900.0
2014-08-11 15:40:00,45.19,45.2,45.17,45.17,2300.0,36.462,36.4701,36.4459,36.4459,2300.0
2014-08-11 15:45:00,45.17,45.18,45.14,45.16,9200.0,36.4459,36.4539,36.4217,36.4378,9200.0
2014-08-11 15:50:00,45.17,45.2,45.16,45.2,6200.0,36.4459,36.4701,36.4378,36.4701,6200.0
2014-08-11 15:55:00,45.19,45.2,45.15,45.15,20700.0,36.462,36.4701,36.4297,36.4297,20700.0
2014-08-12 09:30:00,45.1,45.25,45.1,45.25,3900.0,36.3894,36.5104,36.3894,36.5104,3900.0
2014-08-12 09:35:00,45.26,45.27,45.16,45.17,4000.0,36.5185,36.5266,36.4378,36.4459,4000.0
2014-08-12 09:40:00,45.26,45.27,45.24,45.25,1300.0,36.5185,36.5266,36.5024,36.5104,1300.0
2014-08-12 09:45:00,45.3,45.33,45.29,45.31,1300.0,36.5508,36.575,36.5427,36.5588,1300.0
2014-08-12 09:50:00,45.34,45.35,45.31,45.31,1700.0,36.583,36.5911,36.5588,36.5588,1700.0
2014-08-12 09:55:00,45.33,45.38,45.33,45.36,1200.0,36.575,36.6153,36.575,36.5992,1200.0
2014-08-12 10:00:00,45.38,45.43,45.38,45.43,2600.0,36.6153,36.6557,36.6153,36.6557,2600.0
2014-08-12 10:05:00,45.44,45.46,45.37,45.43,3800.0,36.6637,36.6799,36.6073,36.6557,3800.0
2014-08-12 10:10:00,45.4,45.44,45.36,45.42,1800.0,36.6315,36.6637,36.5992,36.6476,1800.0
2014-08-12 10:15:00,45.44,45.46,45.42,45.46,2700.0,36.6637,36.6799,36.6476,36.6799,2700.0
2014-08-12 10:20:00,45.46,45.47,45.45,45.45,2000.0,36.6799,36.6879,36.6718,36.6718,2000.0
2014-08-12 10:25:00,45.47,45.47,45.43,45.47,3400.0,36.6879,36.6879,36.6557,36.6879,3400.0
2014-08-12 10:30:00,45.46,45.46,45.39,45.41,1900.0,36.6799,36.6799,36.6234,36.6395,1900.0
2014-08-12 10:35:00,45.41,45.45,45.41,45.45,1700.0,36.6395,36.6718,36.6395,36.6718,1700.0
2014-08-12 10:40:00,45.45,45.46,45.36,45.36,2100.0,36.6718,36.6799,36.5992,36.5992,2100.0
2014-08-12 10:45:00,45.39,45.4,45.34,45.35,2200.0,36.6234,36.6315,36.583,36.5911,2200.0
2014-08-12 10:50:00,45.34,45.34,45.33,45.34,1200.0,36.583,36.583,36.575,36.583,1200.0
2014-08-12 10:55:00,45.34,45.36,45.34,45.35,1100.0,36.583,36.5992,36.583,36.5911,1100.0
2014-08-12 11:00:00,45.35,45.35,45.26,45.27,3700.0,36.5911,36.5911,36.5185,36.5266,3700.0
2014-08-12 11:05:00,45.28,45.28,45.23,45.26,1800.0,36.5346,36.5346,36.4943,36.5185,1800.0
2014-08-12 11:10:00,45.26,45.3,45.22,45.3,14700.0,36.5185,36.5508,36.4862,36.5508,14700.0
2014-08-12 11:15:00,45.3,45.31,45.26,45.29,2900.0,36.5508,36.5588,36.5185,36.5427,2900.0
2014-08-12 11:20:00,45.29,45.29,45.26,45.27,2200.0,36.5427,36.5427,36.5185,36.5266,2200.0
2014-08-12 11:25:00,45.27,45.29,45.26,45.29,3700.0,36.5266,36.5427,36.5185,36.5427,3700.0
2014-08-12 11:30:00,45.31,45.31,45.29,45.3,3600.0,36.5588,36.5588,36.5427,36.5508,3600.0
2014-08-12 11:35:00,45.3,45.3,45.29,45.3,900.0,36.5508,36.5508,36.5427,36.5508,900.0
2014-08-12 11:40:00,45.29,45.29,45.26,45.27,2900.0,36.5427,36.5427,36.5185,36.5266,2900.0
2014-08-12 11:45:00,45.27,45.29,45.27,45.29,900.0,36.5266,36.5427,36.5266,36.5427,900.0
2014-08-12 11:50:00,45.28,45.28,45.24,45.24,1700.0,36.5346,36.5346,36.5024,36.5024,1700.0
2014-08-12 11:55:00,45.24,45.25,45.23,45.24,1700.0,36.5024,36.5104,36.4943,36.5024,1700.0
2014-08-12 12:00:00,45.23,45.24,45.22,45.24,3100.0,36.4943,36.5024,36.4862,36.5024,3100.0
2014-08-12 12:05:00,45.22,45.23,45.2,45.21,4500.0,36.4862,36.4943,36.4701,36.4782,4500.0
2014-08-12 12:10:00,45.22,45.23,45.21,45.22,2400.0,36.4862,36.4943,36.4782,36.4862,2400.0
2014-08-12 12:15:00,45.22,45.22,45.19,45.2,600.0,36.4862,36.4862,36.462,36.4701,600.0
2014-08-12 12:20:00,45.21,45.21,45.17,45.19,1400.0,36.4782,36.4782,36.4459,36.462,1400.0
2014-08-12 12:25:00,45.2,45.23,45.2,45.2,1000.0,36.4701,36.4943,36.4701,36.4701,1000.0
2014-08-12 12:30:00,45.19,45.22,45.19,45.22,1400.0,36.462,36.4862,36.462,36.4862,1400.0
2014-08-12 12:35:00,45.22,45.33,45.21,45.29,19100.0,36.4862,36.575,36.4782,36.5427,19100.0
2014-08-12 12:40:00,45.28,45.29,45.27,45.29,4000.0,36.5346,36.5427,36.5266,36.5427,4000.0
2014-08-12 12:45:00,45.27,45.28,45.26,45.28,600.0,36.5266,36.5346,36.5185,36.5346,600.0
2014-08-12 12:50:00,45.28,45.28,45.25,45.26,900.0,36.5346,36.5346,36.5104,36.5185,900.0
2014-08-12 12:55:00,45.27,45.28,45.25,45.25,1200.0,36.5266,36.5346,36.5104,36.5104,1200.0
2014-08-12 13:00:00,45.25,45.25,45.23,45.24,500.0,36.5104,36.5104,36.4943,36.5024,500.0
2014-08-12 13:05:00,45.24,45.26,45.21,45.22,4100.0,36.5024,36.5185,36.4782,36.4862,4100.0
2014-08-12 13:10:00,45.24,45.24,45.22,45.22,800.0,36.5024,36.5024,36.4862,36.4862,800.0
2014-08-12 13:15:00,45.21,45.21,45.2,45.21,1100.0,36.4782,36.4782,36.4701,36.4782,1100.0
2014-08-12 13:20:00,45.21,45.21,45.16,45.17,1900.0,36.4782,36.4782,36.4378,36.4459,1900.0
2014-08-12 13:25:00,45.18,45.2,45.18,45.18,1800.0,36.4539,36.4701,36.4539,36.4539,1800.0
2014-08-12 13:30:00,45.19,45.19,45.13,45.13,3700.0,36.462,36.462,36.4136,36.4136,3700.0
2014-08-12 13:35:00,45.14,45.15,45.13,45.15,2200.0,36.4217,36.4297,36.4136,36.4297,2200.0
2014-08-12 13:40:00,45.14,45.15,45.13,45.13,1100.0,36.4217,36.4297,36.4136,36.4136,1100.0
2014-08-12 13:45:00,45.14,45.14,45.1,45.1,2800.0,36.4217,36.4217,36.3894,36.3894,2800.0
2014-08-12 13:50:00,45.12,45.14,45.11,45.14,2100.0,36.4055,36.4217,36.3975,36.4217,2100.0
2014-08-12 13:55:00,45.15,45.15,45.11,45.14,5300.0,36.4297,36.4297,36.3975,36.4217,5300.0
2014-08-12 14:00:00,45.15,45.15,45.1,45.11,5200.0,36.4297,36.4297,36.3894,36.3975,5200.0
2014-08-12 14:05:00,45.12,45.13,45.1,45.1,2600.0,36.4055,36.4136,36.3894,36.3894,2600.0
2014-08-12 14:10:00,45.11,45.11,45.08,45.11,4700.0,36.3975,36.3975,36.3733,36.3975,4700.0
2014-08-12 14:15:00,45.11,45.11,45.05,45.08,4700.0,36.3975,36.3975,36.3491,36.3733,4700.0
2014-08-12 14:20:00,45.08,45.11,45.07,45.07,2500.0,36.3733,36.3975,36.3652,36.3652,2500.0
2014-08-12 14:25:00,45.08,45.09,45.02,45.05,6900.0,36.3733,36.3813,36.3249,36.3491,6900.0
2014-08-12 14:30:00,45.04,45.06,45.01,45.04,4800.0,36.341,36.3571,36.3168,36.341,4800.0
2014-08-12 14:35:00,45.05,45.08,45.04,45.08,3000.0,36.3491,36.3733,36.341,36.3733,3000.0
2014-08-12 14:40:00,45.08,45.09,45.03,45.07,2600.0,36.3733,36.3813,36.3329,36.3652,2600.0
2014-08-12 14:45:00,45.07,45.07,45.02,45.05,3200.0,36.3652,36.3652,36.3249,36.3491,3200.0
2014-08-12 14:50:00,45.05,45.08,45.05,45.05,2800.0,36.3491,36.3733,36.3491,36.3491,2800.0
2014-08-12 14:55:00,45.05,45.06,45.05,45.05,3800.0,36.3491,36.3571,36.3491,36.3491,3800.0
2014-08-12 15:00:00,45.04,45.05,45.03,45.03,2900.0,36.341,36.3491,36.3329,36.3329,2900.0
2014-08-12 15:05:00,45.04,45.1,45.04,45.1,5000.0,36.341,36.3894,36.341,36.3894,5000.0
2014-08-12 15:10:00,45.1,45.1,45.08,45.09,4000.0,36.3894,36.3894,36.3733,36.3813,4000.0
2014-08-12 15:15:00,45.08,45.08,45.07,45.07,3600.0,36.3733,36.3733,36.3652,36.3652,3600.0
2014-08-12 15:20:00,45.08,45.08,45.05,45.08,5100.0,36.3733,36.3733,36.3491,36.3733,5100.0
2014-08-12 15:25:00,45.08,45.09,45.08,45.09,1900.0,36.3733,36.3813,36.3733,36.3813,1900.0
2014-08-12 15:30:00,45.09,45.09,45.08,45.09,4700.0,36.3813,36.3813,36.3733,36.3813,4700.0
2014-08-12 15:35:00,45.08,45.11,45.08,45.1,4900.0,36.3733,36.3975,36.3733,36.3894,4900.0
2014-08-12 15:40:00,45.11,45.16,45.11,45.16,4500.0,36.3975,36.4378,36.3975,36.4378,4500.0
2014-08-12 15:45:00,45.16,45.17,45.14,45.14,7900.0,36.4378,36.4459,36.4217,36.4217,7900.0
2014-08-12 15:50:00,45.14,45.17,45.12,45.14,14600.0,36.4217,36.4459,36.4055,36.4217,14600.0
2014-08-12 15:55:00,45.14,45.17,45.14,45.16,21500.0,36.4217,36.4459,36.4217,36.4378,21500.0
2014-08-13 09:30:00,45.38,45.46,45.25,45.35,5300.0,36.6153,36.6799,36.5104,36.5911,5300.0
2014-08-13 09:35:00,45.31,45.43,45.31,45.34,3800.0,36.5588,36.6557,36.5588,36.583,3800.0
2014-08-13 09:40:00,45.35,45.36,45.35,45.35,700.0,36.5911,36.5992,36.5911,36.5911,700.0
2014-08-13 09:45:00,45.35,45.35,45.23,45.27,15900.0,36.5911,36.5911,36.4943,36.5266,15900.0
2014-08-13 09:50:00,45.27,45.27,45.21,45.21,5000.0,36.5266,36.5266,36.4782,36.4782,5000.0
2014-08-13 09:55:00,45.22,45.24,45.22,45.22,1000.0,36.4862,36.5024,36.4862,36.4862,1000.0
2014-08-13 10:00:00,45.22,45.24,45.21,45.22,6700.0,36.4862,36.5024,36.4782,36.4862,6700.0
2014-08-13 10:05:00,45.22,45.29,45.22,45.29,2000.0,36.4862,36.5427,36.4862,36.5427,2000.0
2014-08-13 10:10:00,45.28,45.31,45.25,45.28,4100.0,36.5346,36.5588,36.5104,36.5346,4100.0
2014-08-13 10:15:00,45.28,45.31,45.26,45.31,2400.0,36.5346,36.5588,36.5185,36.5588,2400.0
2014-08-13 10:20:00,45.32,45.35,45.31,45.34,5300.0,36.5669,36.5911,36.5588,36.583,5300.0
2014-08-13 10:25:00,45.33,45.34,45.27,45.27,2900.0,36.575,36.583,36.5266,36.5266,2900.0
2014-08-13 10:30:00,45.25,45.3,45.25,45.27,6400.0,36.5104,36.5508,36.5104,36.5266,6400.0
2014-08-13 10:35:00,45.27,45.34,45.27,45.33,12100.0,36.5266,36.583,36.5266,36.575,12100.0
2014-08-13 10:40:00,45.34,45.34,45.27,45.28,2800.0,36.583,36.583,36.5266,36.5346,2800.0
2014-08-13 10:45:00,45.29,45.34,45.29,45.33,2800.0,36.5427,36.583,36.5427,36.575,2800.0
2014-08-13 10:50:00,45.33,45.34,45.31,45.34,2500.0,36.575,36.583,36.5588,36.583,2500.0
2014-08-13 10:55:00,45.34,45.36,45.33,45.35,8400.0,36.583,36.5992,36.575,36.5911,8400.0
2014-08-13 11:00:00,45.37,45.44,45.37,45.44,3500.0,36.6073,36.6637,36.6073,36.6637,3500.0
2014-08-13 11:05:00,45.44,45.49,45.44,45.45,5500.0,36.6637,36.7041,36.6637,36.6718,5500.0
2014-08-13 11:10:00,45.48,45.49,45.45,45.45,1500.0,36.696,36.7041,36.6718,36.6718,1500.0
2014-08-13 11:15:00,45.44,45.48,45.44,45.47,2200.0,36.6637,36.696,36.6637,36.6879,2200.0
2014-08-13 11:20:00,45.48,45.49,45.41,45.42,11700.0,36.696,36.7041,36.6395,36.6476,11700.0
2014-08-13 11:25:00,45.43,45.44,45.42,45.42,2600.0,36.6557,36.6637,36.6476,36.6476,2600.0
2014-08-13 11:30:00,45.43,45.49,45.43,45.46,3900.0,36.6557,36.7041,36.6557,36.6799,3900.0
2014-08-13 11:35:00,45.47,45.47,45.47,45.47,900.0,36.6879,36.6879,36.6879,36.6879,900.0
2014-08-13 11:40:00,45.46,45.53,45.46,45.53,3700.0,36.6799,36.7363,36.6799,36.7363,3700.0
2014-08-13 11:45:00,45.51,45.54,45.51,45.51,900.0,36.7202,36.7444,36.7202,36.7202,900.0
2014-08-13 11:50:00,45.52,45.53,45.48,45.48,2500.0,36.7283,36.7363,36.696,36.696,2500.0
2014-08-13 11:55:00,45.48,45.51,45.47,45.5,1700.0,36.696,36.7202,36.6879,36.7121,1700.0
2014-08-13 12:00:00,45.49,45.51,45.48,45.5,1500.0,36.7041,36.7202,36.696,36.7121,1500.0
2014-08-13 12:05:00,45.49,45.5,45.44,45.47,2900.0,36.7041,36.7121,36.6637,36.6879,2900.0
2014-08-13 12:10:00,45.47,45.49,45.47,45.47,900.0,36.6879,36.7041,36.6879,36.6879,900.0
2014-08-13 12:15:00,45.47,45.47,45.45,45.46,1200.0,36.6879,36.6879,36.6718,36.6799,1200.0
2014-08-13 12:20:00,45.46,45.47,45.45,45.46,1400.0,36.6799,36.6879,36.6718,36.6799,1400.0
2014-08-13 12:25:00,45.47,45.49,45.47,45.49,500.0,36.6879,36.7041,36.6879,36.7041,500.0
2014-08-13 12:30:00,45.49,45.5,45.46,45.47,1400.0,36.7041,36.7121,36.6799,36.6879,1400.0
2014-08-13 12:35:00,45.48,45.49,45.46,45.48,5100.0,36.696,36.7041,36.6799,36.696,5100.0
2014-08-13 12:40:00,45.46,45.48,45.46,45.46,1100.0,36.6799,36.696,36.6799,36.6799,1100.0
2014-08-13 12:45:00,45.48,45.51,45.48,45.51,1600.0,36.696,36.7202,36.696,36.7202,1600.0
2014-08-13 12:50:00,45.52,45.53,45.52,45.52,1300.0,36.7283,36.7363,36.7283,36.7283,1300.0
2014-08-13 12:55:00,45.52,45.54,45.52,45.54,2300.0,36.7283,36.7444,36.7283,36.7444,2300.0
2014-08-13 13:00:00,45.54,45.56,45.54,45.56,1700.0,36.7444,36.7606,36.7444,36.7606,1700.0
2014-08-13 13:05:00,45.56,45.57,45.55,45.55,900.0,36.7606,36.7686,36.7525,36.7525,900.0
2014-08-13 13:10:00,45.56,45.56,45.54,45.55,1200.0,36.7606,36.7606,36.7444,36.7525,1200.0
2014-08-13 13:15:00,45.55,45.57,45.55,45.56,1800.0,36.7525,36.7686,36.7525,36.7606,1800.0
2014-08-13 13:20:00,45.56,45.57,45.56,45.57,1400.0,36.7606,36.7686,36.7606,36.7686,1400.0
2014-08-13 13:25:00,45.57,45.58,45.57,45.58,400.0,36.7686,36.7767,36.7686,36.7767,400.0
2014-08-13 13:30:00,45.58,45.59,45.58,45.59,1800.0,36.7767,36.7848,36.7767,36.7848,1800.0
2014-08-13 13:35:00,45.58,45.58,45.58,45.58,1700.0,36.7767,36.7767,36.7767,36.7767,1700.0
2014-08-13 13:40:00,45.59,45.61,45.59,45.6,700.0,36.7848,36.8009,36.7848,36.7928,700.0
2014-08-13 13:45:00,45.6,45.62,45.6,45.62,1100.0,36.7928,36.809,36.7928,36.809,1100.0
2014-08-13 13:50:00,45.61,45.64,45.61,45.63,4300.0,36.8009,36.8251,36.8009,36.817,4300.0
2014-08-13 13:55:00,45.63,45.63,45.61,45.62,1700.0,36.817,36.817,36.8009,36.809,1700.0
2014-08-13 14:00:00,45.62,45.64,45.62,45.63,3400.0,36.809,36.8251,36.809,36.817,3400.0
2014-08-13 14:05:00,45.62,45.63,45.58,45.58,3200.0,36.809,36.817,36.7767,36.7767,3200.0
2014-08-13 14:10:00,45.59,45.6,45.59,45.59,1800.0,36.7848,36.7928,36.7848,36.7848,1800.0
2014-08-13 14:15:00,45.59,45.59,45.59,45.59,800.0,36.7848,36.7848,36.7848,36.7848,800.0
2014-08-13 14:20:00,45.59,45.59,45.55,45.56,6900.0,36.7848,36.7848,36.7525,36.7606,6900.0
2014-08-13 14:25:00,45.56,45.57,45.55,45.57,2700.0,36.7606,36.7686,36.7525,36.7686,2700.0
2014-08-13 14:30:00,45.56,45.57,45.56,45.56,1500.0,36.7606,36.7686,36.7606,36.7606,1500.0
2014-08-13 14:35:00,45.57,45.58,45.56,45.56,3100.0,36.7686,36.7767,36.7606,36.7606,3100.0
2014-08-13 14:40:00,45.57,45.58,45.57,45.57,1000.0,36.7686,36.7767,36.7686,36.7686,1000.0
2014-08-13 14:45:00,45.56,45.57,45.56,45.57,1500.0,36.7606,36.7686,36.7606,36.7686,1500.0
2014-08-13 14:50:00,45.58,45.6,45.58,45.6,2000.0,36.7767,36.7928,36.7767,36.7928,2000.0
2014-08-13 14:55:00,45.59,45.6,45.58,45.58,2200.0,36.7848,36.7928,36.7767,36.7767,2200.0
2014-08-13 15:00:00,45.59,45.59,45.57,45.57,4100.0,36.7848,36.7848,36.7686,36.7686,4100.0
2014-08-13 15:05:00,45.57,45.59,45.57,45.57,4000.0,36.7686,36.7848,36.7686,36.7686,4000.0
2014-08-13 15:10:00,45.57,45.57,45.57,45.57,1200.0,36.7686,36.7686,36.7686,36.7686,1200.0
2014-08-13 15:15:00,45.57,45.57,45.56,45.56,1500.0,36.7686,36.7686,36.7606,36.7606,1500.0
2014-08-13 15:20:00,45.57,45.58,45.56,45.58,4100.0,36.7686,36.7767,36.7606,36.7767,4100.0
2014-08-13 15:25:00,45.58,45.58,45.56,45.57,2100.0,36.7767,36.7767,36.7606,36.7686,2100.0
2014-08-13 15:30:00,45.56,45.57,45.55,45.56,4000.0,36.7606,36.7686,36.7525,36.7606,4000.0
2014-08-13 15:35:00,45.55,45.57,45.55,45.57,4900.0,36.7525,36.7686,36.7525,36.7686,4900.0
2014-08-13 15:40:00,45.57,45.58,45.56,45.58,7400.0,36.7686,36.7767,36.7606,36.7767,7400.0
2014-08-13 15:45:00,45.59,45.62,45.59,45.62,6400.0,36.7848,36.809,36.7848,36.809,6400.0
2014-08-13 15:50:00,45.62,45.63,45.61,45.62,8900.0,36.809,36.817,36.8009,36.809,8900.0
2014-08-13 15:55:00,45.62,45.62,45.5,45.61,85600.0,36.809,36.809,36.7121,36.8009,85600.0
2014-08-14 09:30:00,45.61,45.61,45.61,45.61,2700.0,36.8009,36.8009,36.8009,36.8009,2700.0
2014-08-14 09:35:00,45.72,45.73,45.61,45.66,4900.0,36.8897,36.8977,36.8009,36.8412,4900.0
2014-08-14 09:40:00,45.75,45.75,45.67,45.73,2000.0,36.9139,36.9139,36.8493,36.8977,2000.0
2014-08-14 09:45:00,45.73,45.76,45.68,45.68,6500.0,36.8977,36.9219,36.8574,36.8574,6500.0
2014-08-14 09:50:00,45.7,45.75,45.69,45.7,3500.0,36.8735,36.9139,36.8654,36.8735,3500.0
2014-08-14 09:55:00,45.72,45.75,45.72,45.73,1100.0,36.8897,36.9139,36.8897,36.8977,1100.0
2014-08-14 10:00:00,45.74,45.74,45.69,45.69,7000.0,36.9058,36.9058,36.8654,36.8654,7000.0
2014-08-14 10:05:00,45.7,45.7,45.66,45.69,1500.0,36.8735,36.8735,36.8412,36.8654,1500.0
2014-08-14 10:10:00,45.69,45.69,45.65,45.66,1800.0,36.8654,36.8654,36.8332,36.8412,1800.0
2014-08-14 10:15:00,45.65,45.68,45.65,45.68,1600.0,36.8332,36.8574,36.8332,36.8574,1600.0
2014-08-14 10:20:00,45.67,45.68,45.67,45.68,600.0,36.8493,36.8574,36.8493,36.8574,600.0
2014-08-14 10:25:00,45.67,45.69,45.67,45.68,4100.0,36.8493,36.8654,36.8493,36.8574,4100.0
2014-08-14 10:30:00,45.68,45.72,45.68,45.71,5200.0,36.8574,36.8897,36.8574,36.8816,5200.0
2014-08-14 10:35:00,45.7,45.7,45.69,45.69,900.0,36.8735,36.8735,36.8654,36.8654,900.0
2014-08-14 10:40:00,45.7,45.75,45.7,45.75,12800.0,36.8735,36.9139,36.8735,36.9139,12800.0
2014-08-14 10:45:00,45.74,45.74,45.7,45.7,2800.0,36.9058,36.9058,36.8735,36.8735,2800.0
2014-08-14 10:50:00,45.71,45.71,45.69,45.69,2900.0,36.8816,36.8816,36.8654,36.8654,2900.0
2014-08-14 10:55:00,45.69,45.7,45.68,45.7,2700.0,36.8654,36.8735,36.8574,36.8735,2700.0
2014-08-14 11:00:00,45.7,45.72,45.7,45.71,3700.0,36.8735,36.8897,36.8735,36.8816,3700.0
2014-08-14 11:05:00,45.71,45.74,45.71,45.72,3800.0,36.8816,36.9058,36.8816,36.8897,3800.0
2014-08-14 11:10:00,45.73,45.75,45.73,45.75,2500.0,36.8977,36.9139,36.8977,36.9139,2500.0
2014-08-14 11:15:00,45.75,45.78,45.75,45.78,1900.0,36.9139,36.9381,36.9139,36.9381,1900.0
2014-08-14 11:20:00,45.78,45.79,45.77,45.79,3000.0,36.9381,36.9461,36.93,36.9461,3000.0
2014-08-14 11:25:00,45.78,45.79,45.77,45.79,2500.0,36.9381,36.9461,36.93,36.9461,2500.0
2014-08-14 11:30:00,45.77,45.78,45.76,45.78,2400.0,36.93,36.9381,36.9219,36.9381,2400.0
2014-08-14 11:35:00,45.77,45.78,45.72,45.73,4200.0,36.93,36.9381,36.8897,36.8977,4200.0
2014-08-14 11:40:00,45.73,45.74,45.73,45.74,900.0,36.8977,36.9058,36.8977,36.9058,900.0
2014-08-14 11:45:00,45.74,45.76,45.73,45.74,3000.0,36.9058,36.9219,36.8977,36.9058,3000.0
2014-08-14 11:50:00,45.75,45.75,45.73,45.73,900.0,36.9139,36.9139,36.8977,36.8977,900.0
2014-08-14 11:55:00,45.74,45.76,45.74,45.76,800.0,36.9058,36.9219,36.9058,36.9219,800.0
2014-08-14 12:00:00,45.76,45.78,45.75,45.75,2900.0,36.9219,36.9381,36.9139,36.9139,2900.0
2014-08-14 12:05:00,45.75,45.76,45.75,45.76,2400.0,36.9139,36.9219,36.9139,36.9219,2400.0
2014-08-14 12:10:00,45.75,45.76,45.75,45.76,1900.0,36.9139,36.9219,36.9139,36.9219,1900.0
2014-08-14 12:15:00,45.75,45.77,45.75,45.76,1700.0,36.9139,36.93,36.9139,36.9219,1700.0
2014-08-14 12:20:00,45.74,45.76,45.74,45.75,1200.0,36.9058,36.9219,36.9058,36.9139,1200.0
2014-08-14 12:25:00,45.76,45.76,45.75,45.76,2500.0,36.9219,36.9219,36.9139,36.9219,2500.0
2014-08-14 12:30:00,45.76,45.76,45.76,45.76,200.0,36.9219,36.9219,36.9219,36.9219,200.0
2014-08-14 12:35:00,45.76,45.76,45.75,45.75,500.0,36.9219,36.9219,36.9139,36.9139,500.0
2014-08-14 12:40:00,45.76,45.79,45.76,45.78,1900.0,36.9219,36.9461,36.9219,36.9381,1900.0
2014-08-14 12:45:00,45.79,45.79,45.78,45.79,1100.0,36.9461,36.9461,36.9381,36.9461,1100.0
2014-08-14 12:50:00,45.79,45.83,45.79,45.81,4900.0,36.9461,36.9784,36.9461,36.9623,4900.0
2014-08-14 12:55:00,45.81,45.82,45.79,45.79,1600.0,36.9623,36.9703,36.9461,36.9461,1600.0
2014-08-14 13:00:00,45.78,45.8,45.78,45.8,2200.0,36.9381,36.9542,36.9381,36.9542,2200.0
2014-08-14 13:05:00,45.79,45.79,45.79,45.79,1300.0,36.9461,36.9461,36.9461,36.9461,1300.0
2014-08-14 13:10:00,45.8,45.82,45.8,45.82,1300.0,36.9542,36.9703,36.9542,36.9703,1300.0
2014-08-14 13:15:00,45.82,45.85,45.82,45.82,26800.0,36.9703,36.9945,36.9703,36.9703,26800.0
2014-08-14 13:20:00,45.82,45.84,45.82,45.82,1500.0,36.9703,36.9865,36.9703,36.9703,1500.0
2014-08-14 13:25:00,45.82,45.82,45.81,45.81,500.0,36.9703,36.9703,36.9623,36.9623,500.0
2014-08-14 13:30:00,45.81,45.81,45.8,45.8,400.0,36.9623,36.9623,36.9542,36.9542,400.0
2014-08-14 13:35:00,45.8,45.81,45.8,45.8,600.0,36.9542,36.9623,36.9542,36.9542,600.0
2014-08-14 13:40:00,45.81,45.81,45.79,45.79,2700.0,36.9623,36.9623,36.9461,36.9461,2700.0
2014-08-14 13:45:00,45.75,45.75,45.74,45.74,900.0,36.9139,36.9139,36.9058,36.9058,900.0
2014-08-14 13:50:00,45.74,45.74,45.74,45.74,0.0,36.9058,36.9058,36.9058,36.9058,0.0
2014-08-14 13:55:00,45.76,45.77,45.75,45.75,2000.0,36.9219,36.93,36.9139,36.9139,2000.0
2014-08-14 14:00:00,45.76,45.76,45.73,45.73,5200.0,36.9219,36.9219,36.8977,36.8977,5200.0
2014-08-14 14:05:00,45.73,45.75,45.73,45.75,1100.0,36.8977,36.9139,36.8977,36.9139,1100.0
2014-08-14 14:10:00,45.75,45.77,45.74,45.75,3600.0,36.9139,36.93,36.9058,36.9139,3600.0
2014-08-14 14:15:00,45.75,45.76,45.71,45.74,6800.0,36.9139,36.9219,36.8816,36.9058,6800.0
2014-08-14 14:20:00,45.74,45.75,45.73,45.74,2000.0,36.9058,36.9139,36.8977,36.9058,2000.0
2014-08-14 14:25:00,45.75,45.76,45.75,45.75,600.0,36.9139,36.9219,36.9139,36.9139,600.0
2014-08-14 14:30:00,45.75,45.78,45.75,45.76,4000.0,36.9139,36.9381,36.9139,36.9219,4000.0
2014-08-14 14:35:00,45.76,45.79,45.76,45.77,5200.0,36.9219,36.9461,36.9219,36.93,5200.0
2014-08-14 14:40:00,45.77,45.79,45.76,45.78,6100.0,36.93,36.9461,36.9219,36.9381,6100.0
2014-08-14 14:45:00,45.79,45.79,45.77,45.77,2300.0,36.9461,36.9461,36.93,36.93,2300.0
2014-08-14 14:50:00,45.78,45.8,45.78,45.79,1000.0,36.9381,36.9542,36.9381,36.9461,1000.0
2014-08-14 14:55:00,45.79,45.81,45.79,45.81,1900.0,36.9461,36.9623,36.9461,36.9623,1900.0
2014-08-14 15:00:00,45.8,45.8,45.79,45.79,1800.0,36.9542,36.9542,36.9461,36.9461,1800.0
2014-08-14 15:05:00,45.8,45.81,45.78,45.79,4000.0,36.9542,36.9623,36.9381,36.9461,4000.0
2014-08-14 15:10:00,45.78,45.79,45.77,45.78,3600.0,36.9381,36.9461,36.93,36.9381,3600.0
2014-08-14 15:15:00,45.77,45.77,45.77,45.77,100.0,36.93,36.93,36.93,36.93,100.0
2014-08-14 15:20:00,45.77,45.77,45.76,45.77,1000.0,36.93,36.93,36.9219,36.93,1000.0
2014-08-14 15:25:00,45.77,45.77,45.75,45.77,5700.0,36.93,36.93,36.9139,36.93,5700.0
2014-08-14 15:30:00,45.77,45.78,45.76,45.76,1600.0,36.93,36.9381,36.9219,36.9219,1600.0
2014-08-14 15:35:00,45.76,45.77,45.75,45.76,7200.0,36.9219,36.93,36.9139,36.9219,7200.0
2014-08-14 15:40:00,45.77,45.8,45.77,45.8,23600.0,36.93,36.9542,36.93,36.9542,23600.0
2014-08-14 15:45:00,45.8,45.82,45.78,45.8,13500.0,36.9542,36.9703,36.9381,36.9542,13500.0
2014-08-14 15:50:00,45.8,45.8,45.77,45.77,9500.0,36.9542,36.9542,36.93,36.93,9500.0
2014-08-14 15:55:00,45.79,45.83,45.77,45.83,36800.0,36.9461,36.9784,36.93,36.9784,36800.0
2014-08-15 09:30:00,46.06,46.08,45.95,46.01,11600.0,37.164,37.1801,37.0752,37.1236,11600.0
2014-08-15 09:35:00,46.0,46.08,45.88,45.89,11400.0,37.1156,37.1801,37.0188,37.0268,11400.0
2014-08-15 09:40:00,45.87,45.97,45.87,45.95,4900.0,37.0107,37.0914,37.0107,37.0752,4900.0
2014-08-15 09:45:00,45.95,45.97,45.9,45.9,2800.0,37.0752,37.0914,37.0349,37.0349,2800.0
2014-08-15 09:50:00,45.9,45.99,45.9,45.98,7100.0,37.0349,37.1075,37.0349,37.0994,7100.0
2014-08-15 09:55:00,45.98,46.0,45.96,45.98,5500.0,37.0994,37.1156,37.0833,37.0994,5500.0
2014-08-15 10:00:00,45.99,46.0,45.9,45.9,4900.0,37.1075,37.1156,37.0349,37.0349,4900.0
2014-08-15 10:05:00,45.89,45.94,45.89,45.92,2200.0,37.0268,37.0672,37.0268,37.051,2200.0
2014-08-15 10:10:00,45.9,45.91,45.89,45.89,2200.0,37.0349,37.043,37.0268,37.0268,2200.0
2014-08-15 10:15:00,45.89,45.92,45.86,45.92,2000.0,37.0268,37.051,37.0026,37.051,2000.0
2014-08-15 10:20:00,45.93,45.93,45.91,45.91,4100.0,37.0591,37.0591,37.043,37.043,4100.0
2014-08-15 10:25:00,45.92,45.93,45.91,45.92,5600.0,37.051,37.0591,37.043,37.051,5600.0
2014-08-15 10:30:00,45.91,45.95,45.91,45.94,2600.0,37.043,37.0752,37.043,37.0672,2600.0
2014-08-15 10:35:00,45.97,45.97,45.93,45.93,800.0,37.0914,37.0914,37.0591,37.0591,800.0
2014-08-15 10:40:00,45.93,45.93,45.81,45.81,5600.0,37.0591,37.0591,36.9623,36.9623,5600.0
2014-08-15 10:45:00,45.79,45.81,45.73,45.75,13100.0,36.9461,36.9623,36.8977,36.9139,13100.0
2014-08-15 10:50:00,45.72,45.74,45.65,45.65,4500.0,36.8897,36.9058,36.8332,36.8332,4500.0
2014-08-15 10:55:00,45.63,45.63,45.52,45.6,7800.0,36.817,36.817,36.7283,36.7928,7800.0
2014-08-15 11:00:00,45.65,45.65,45.55,45.55,4700.0,36.8332,36.8332,36.7525,36.7525,4700.0
2014-08-15 11:05:00,45.55,45.59,45.52,45.57,4700.0,36.7525,36.7848,36.7283,36.7686,4700.0
2014-08-15 11:10:00,45.57,45.65,45.57,45.61,2200.0,36.7686,36.8332,36.7686,36.8009,2200.0
2014-08-15 11:15:00,45.61,45.66,45.61,45.66,4600.0,36.8009,36.8412,36.8009,36.8412,4600.0
2014-08-15 11:20:00,45.63,45.63,45.6,45.6,1900.0,36.817,36.817,36.7928,36.7928,1900.0
2014-08-15 11:25:00,45.58,45.6,45.55,45.57,2600.0,36.7767,36.7928,36.7525,36.7686,2600.0
2014-08-15 11:30:00,45.55,45.6,45.55,45.57,1700.0,36.7525,36.7928,36.7525,36.7686,1700.0
2014-08-15 11:35:00,45.56,45.59,45.55,45.59,2600.0,36.7606,36.7848,36.7525,36.7848,2600.0
2014-08-15 11:40:00,45.6,45.6,45.56,45.58,2200.0,36.7928,36.7928,36.7606,36.7767,2200.0
2014-08-15 11:45:00,45.56,45.56,45.52,45.56,3200.0,36.7606,36.7606,36.7283,36.7606,3200.0
2014-08-15 11:50:00,45.54,45.54,45.44,45.45,8300.0,36.7444,36.7444,36.6637,36.6718,8300.0
2014-08-15 11:55:00,45.47,45.47,45.41,45.45,4200.0,36.6879,36.6879,36.6395,36.6718,4200.0
2014-08-15 12:00:00,45.46,45.46,45.4,45.42,2300.0,36.6799,36.6799,36.6315,36.6476,2300.0
2014-08-15 12:05:00,45.46,45.5,45.44,45.49,3000.0,36.6799,36.7121,36.6637,36.7041,3000.0
2014-08-15 12:10:00,45.49,45.49,45.46,45.46,2500.0,36.7041,36.7041,36.6799,36.6799,2500.0
2014-08-15 12:15:00,45.47,45.49,45.45,45.45,3700.0,36.6879,36.7041,36.6718,36.6718,3700.0
2014-08-15 12:20:00,45.46,45.54,45.46,45.54,4700.0,36.6799,36.7444,36.6799,36.7444,4700.0
2014-08-15 12:25:00,45.55,45.62,45.55,45.62,1100.0,36.7525,36.809,36.7525,36.809,1100.0
2014-08-15 12:30:00,45.6,45.63,45.56,45.6,1100.0,36.7928,36.817,36.7606,36.7928,1100.0
2014-08-15 12:35:00,45.61,45.62,45.58,45.62,2300.0,36.8009,36.809,36.7767,36.809,2300.0
2014-08-15 12:40:00,45.6,45.65,45.6,45.63,1400.0,36.7928,36.8332,36.7928,36.817,1400.0
2014-08-15 12:45:00,45.63,45.66,45.59,45.59,1700.0,36.817,36.8412,36.7848,36.7848,1700.0
2014-08-15 12:50:00,45.58,45.58,45.55,45.56,2000.0,36.7767,36.7767,36.7525,36.7606,2000.0
2014-08-15 12:55:00,45.57,45.59,45.56,45.56,500.0,36.7686,36.7848,36.7606,36.7606,500.0
2014-08-15 13:00:00,45.55,45.55,45.49,45.49,3300.0,36.7525,36.7525,36.7041,36.7041,3300.0
2014-08-15 13:05:00,45.5,45.55,45.5,45.53,5000.0,36.7121,36.7525,36.7121,36.7363,5000.0
2014-08-15 13:10:00,45.53,45.56,45.52,45.55,2900.0,36.7363,36.7606,36.7283,36.7525,2900.0
2014-08-15 13:15:00,45.56,45.56,45.53,45.53,1600.0,36.7606,36.7606,36.7363,36.7363,1600.0
2014-08-15 13:20:00,45.52,45.54,45.52,45.54,2000.0,36.7283,36.7444,36.7283,36.7444,2000.0
2014-08-15 13:25:00,45.54,45.55,45.53,45.54,1200.0,36.7444,36.7525,36.7363,36.7444,1200.0
2014-08-15 13:30:00,45.52,45.52,45.51,45.51,1000.0,36.7283,36.7283,36.7202,36.7202,1000.0
2014-08-15 13:35:00,45.5,45.5,45.47,45.5,2400.0,36.7121,36.7121,36.6879,36.7121,2400.0
2014-08-15 13:40:00,45.5,45.52,45.5,45.51,800.0,36.7121,36.7283,36.7121,36.7202,800.0
2014-08-15 13:45:00,45.5,45.5,45.48,45.48,2000.0,36.7121,36.7121,36.696,36.696,2000.0
2014-08-15 13:50:00,45.48,45.52,45.45,45.46,3900.0,36.696,36.7283,36.6718,36.6799,3900.0
2014-08-15 13:55:00,45.47,45.48,45.43,45.45,3700.0,36.6879,36.696,36.6557,36.6718,3700.0
2014-08-15 14:00:00,45.46,45.49,45.45,45.45,1400.0,36.6799,36.7041,36.6718,36.6718,1400.0
2014-08-15 14:05:00,45.46,45.47,45.44,45.46,3100.0,36.6799,36.6879,36.6637,36.6799,3100.0
2014-08-15 14:10:00,45.44,45.47,45.44,45.45,2300.0,36.6637,36.6879,36.6637,36.6718,2300.0
2014-08-15 14:15:00,45.47,45.48,45.44,45.44,1400.0,36.6879,36.696,36.6637,36.6637,1400.0
2014-08-15 14:20:00,45.46,45.51,45.45,45.5,1100.0,36.6799,36.7202,36.6718,36.7121,1100.0
2014-08-15 14:25:00,45.52,45.55,45.52,45.54,4400.0,36.7283,36.7525,36.7283,36.7444,4400.0
2014-08-15 14:30:00,45.57,45.59,45.55,45.55,2800.0,36.7686,36.7848,36.7525,36.7525,2800.0
2014-08-15 14:35:00,45.56,45.59,45.54,45.54,4700.0,36.7606,36.7848,36.7444,36.7444,4700.0
2014-08-15 14:40:00,45.55,45.61,45.55,45.61,1000.0,36.7525,36.8009,36.7525,36.8009,1000.0
2014-08-15 14:45:00,45.62,45.63,45.6,45.61,2100.0,36.809,36.817,36.7928,36.8009,2100.0
2014-08-15 14:50:00,45.61,45.62,45.59,45.59,600.0,36.8009,36.809,36.7848,36.7848,600.0
2014-08-15 14:55:00,45.59,45.59,45.58,45.58,1600.0,36.7848,36.7848,36.7767,36.7767,1600.0
2014-08-15 15:00:00,45.58,45.6,45.58,45.58,1600.0,36.7767,36.7928,36.7767,36.7767,1600.0
2014-08-15 15:05:00,45.58,45.58,45.58,45.58,900.0,36.7767,36.7767,36.7767,36.7767,900.0
2014-08-15 15:10:00,45.59,45.59,45.57,45.57,1900.0,36.7848,36.7848,36.7686,36.7686,1900.0
2014-08-15 15:15:00,45.58,45.58,45.55,45.55,4200.0,36.7767,36.7767,36.7525,36.7525,4200.0
2014-08-15 15:20:00,45.54,45.55,45.52,45.55,2700.0,36.7444,36.7525,36.7283,36.7525,2700.0
2014-08-15 15:25:00,45.55,45.56,45.53,45.55,2700.0,36.7525,36.7606,36.7363,36.7525,2700.0
2014-08-15 15:30:00,45.54,45.56,45.54,45.56,3300.0,36.7444,36.7606,36.7444,36.7606,3300.0
2014-08-15 15:35:00,45.57,45.6,45.57,45.57,8700.0,36.7686,36.7928,36.7686,36.7686,8700.0
2014-08-15 15:40:00,45.56,45.58,45.56,45.58,1800.0,36.7606,36.7767,36.7606,36.7767,1800.0
2014-08-15 15:45:00,45.58,45.64,45.58,45.6,13900.0,36.7767,36.8251,36.7767,36.7928,13900.0
2014-08-15 15:50:00,45.61,45.66,45.6,45.62,18300.0,36.8009,36.8412,36.7928,36.809,18300.0
2014-08-15 15:55:00,45.63,45.66,45.61,45.61,32700.0,36.817,36.8412,36.8009,36.8009,32700.0
2014-08-18 09:30:00,45.86,46.06,45.71,45.83,30800.0,37.0026,37.164,36.8816,36.9784,30800.0
2014-08-18 09:35:00,45.84,45.96,45.84,45.92,2900.0,36.9865,37.0833,36.9865,37.051,2900.0
2014-08-18 09:40:00,45.92,45.98,45.92,45.98,3200.0,37.051,37.0994,37.051,37.0994,3200.0
2014-08-18 09:45:00,45.98,45.98,45.93,45.93,7000.0,37.0994,37.0994,37.0591,37.0591,7000.0
2014-08-18 09:50:00,45.93,45.97,45.91,45.97,5000.0,37.0591,37.0914,37.043,37.0914,5000.0
2014-08-18 09:55:00,45.96,46.02,45.96,46.01,1700.0,37.0833,37.1317,37.0833,37.1236,1700.0
2014-08-18 10:00:00,46.03,46.05,45.96,45.96,8900.0,37.1398,37.1559,37.0833,37.0833,8900.0
2014-08-18 10:05:00,45.95,45.98,45.93,45.97,5400.0,37.0752,37.0994,37.0591,37.0914,5400.0
2014-08-18 10:10:00,45.99,46.01,45.97,46.01,5400.0,37.1075,37.1236,37.0914,37.1236,5400.0
2014-08-18 10:15:00,46.01,46.05,45.99,45.99,7100.0,37.1236,37.1559,37.1075,37.1075,7100.0
2014-08-18 10:20:00,46.0,46.04,46.0,46.03,5300.0,37.1156,37.1478,37.1156,37.1398,5300.0
2014-08-18 10:25:00,46.02,46.05,46.0,46.01,35900.0,37.1317,37.1559,37.1156,37.1236,35900.0
2014-08-18 10:30:00,46.01,46.03,45.98,46.0,3500.0,37.1236,37.1398,37.0994,37.1156,3500.0
2014-08-18 10:35:00,45.98,46.02,45.97,46.0,4900.0,37.0994,37.1317,37.0914,37.1156,4900.0
2014-08-18 10:40:00,46.0,46.01,45.97,45.98,6300.0,37.1156,37.1236,37.0914,37.0994,6300.0
2014-08-18 10:45:00,45.97,45.99,45.94,45.95,5300.0,37.0914,37.1075,37.0672,37.0752,5300.0
2014-08-18 10:50:00,45.96,45.99,45.94,45.98,4100.0,37.0833,37.1075,37.0672,37.0994,4100.0
2014-08-18 10:55:00,46.0,46.02,45.98,46.0,5200.0,37.1156,37.1317,37.0994,37.1156,5200.0
2014-08-18 11:00:00,46.0,46.0,45.95,45.97,5000.0,37.1156,37.1156,37.0752,37.0914,5000.0
2014-08-18 11:05:00,45.97,46.0,45.96,46.0,3000.0,37.0914,37.1156,37.0833,37.1156,3000.0
2014-08-18 11:10:00,45.99,46.0,45.98,46.0,6400.0,37.1075,37.1156,37.0994,37.1156,6400.0
2014-08-18 11:15:00,46.0,46.03,45.99,46.02,3500.0,37.1156,37.1398,37.1075,37.1317,3500.0
2014-08-18 11:20:00,46.0,46.0,45.98,45.99,11200.0,37.1156,37.1156,37.0994,37.1075,11200.0
2014-08-18 11:25:00,46.0,46.03,45.97,46.01,12200.0,37.1156,37.1398,37.0914,37.1236,12200.0
2014-08-18 11:30:00,46.02,46.05,46.0,46.03,7300.0,37.1317,37.1559,37.1156,37.1398,7300.0
2014-08-18 11:35:00,46.04,46.08,46.04,46.07,32100.0,37.1478,37.1801,37.1478,37.1721,32100.0
2014-08-18 11:40:00,46.08,46.08,46.06,46.06,2800.0,37.1801,37.1801,37.164,37.164,2800.0
2014-08-18 11:45:00,46.06,46.06,46.03,46.05,1200.0,37.164,37.164,37.1398,37.1559,1200.0
2014-08-18 11:50:00,46.05,46.08,46.03,46.06,7700.0,37.1559,37.1801,37.1398,37.164,7700.0
2014-08-18 11:55:00,46.07,46.07,46.04,46.06,1700.0,37.1721,37.1721,37.1478,37.164,1700.0
2014-08-18 12:00:00,46.06,46.09,46.06,46.09,26300.0,37.164,37.1882,37.164,37.1882,26300.0
2014-08-18 12:05:00,46.09,46.11,46.08,46.09,4200.0,37.1882,37.2043,37.1801,37.1882,4200.0
2014-08-18 12:10:00,46.1,46.1,46.07,46.09,4000.0,37.1963,37.1963,37.1721,37.1882,4000.0
2014-08-18 12:15:00,46.09,46.1,46.07,46.09,2300.0,37.1882,37.1963,37.1721,37.1882,2300.0
2014-08-18 12:20:00,46.09,46.1,46.07,46.08,2900.0,37.1882,37.1963,37.1721,37.1801,2900.0
2014-08-18 12:25:00,46.09,46.09,46.06,46.06,1200.0,37.1882,37.1882,37.164,37.164,1200.0
2014-08-18 12:30:00,46.07,46.08,46.07,46.08,2500.0,37.1721,37.1801,37.1721,37.1801,2500.0
2014-08-18 12:35:00,46.09,46.09,46.08,46.09,600.0,37.1882,37.1882,37.1801,37.1882,600.0
2014-08-18 12:40:00,46.09,46.09,46.08,46.08,1000.0,37.1882,37.1882,37.1801,37.1801,1000.0
2014-08-18 12:45:00,46.08,46.09,46.06,46.07,3000.0,37.1801,37.1882,37.164,37.1721,3000.0
2014-08-18 12:50:00,46.06,46.08,46.06,46.08,4200.0,37.164,37.1801,37.164,37.1801,4200.0
2014-08-18 12:55:00,46.08,46.08,46.05,46.05,2200.0,37.1801,37.1801,37.1559,37.1559,2200.0
2014-08-18 13:00:00,46.05,46.06,46.04,46.05,1500.0,37.1559,37.164,37.1478,37.1559,1500.0
2014-08-18 13:05:00,46.04,46.05,46.02,46.02,1000.0,37.1478,37.1559,37.1317,37.1317,1000.0
2014-08-18 13:10:00,46.02,46.04,46.02,46.03,2500.0,37.1317,37.1478,37.1317,37.1398,2500.0
2014-08-18 13:15:00,46.02,46.03,46.02,46.02,700.0,37.1317,37.1398,37.1317,37.1317,700.0
2014-08-18 13:20:00,46.03,46.04,46.01,46.04,2400.0,37.1398,37.1478,37.1236,37.1478,2400.0
2014-08-18 13:25:00,46.04,46.06,46.03,46.06,2600.0,37.1478,37.164,37.1398,37.164,2600.0
2014-08-18 13:30:00,46.06,46.08,46.06,46.08,4000.0,37.164,37.1801,37.164,37.1801,4000.0
2014-08-18 13:35:00,46.08,46.09,46.07,46.08,2200.0,37.1801,37.1882,37.1721,37.1801,2200.0
2014-08-18 13:40:00,46.09,46.09,46.08,46.08,1700.0,37.1882,37.1882,37.1801,37.1801,1700.0
2014-08-18 13:45:00,46.08,46.09,46.07,46.08,8500.0,37.1801,37.1882,37.1721,37.1801,8500.0
2014-08-18 13:50:00,46.08,46.1,46.08,46.09,4200.0,37.1801,37.1963,37.1801,37.1882,4200.0
2014-08-18 13:55:00,46.09,46.09,46.08,46.09,2600.0,37.1882,37.1882,37.1801,37.1882,2600.0
2014-08-18 14:00:00,46.09,46.09,46.08,46.08,1900.0,37.1882,37.1882,37.1801,37.1801,1900.0
2014-08-18 14:05:00,46.08,46.08,46.06,46.06,1500.0,37.1801,37.1801,37.164,37.164,1500.0
2014-08-18 14:10:00,46.06,46.08,46.06,46.08,1900.0,37.164,37.1801,37.164,37.1801,1900.0
2014-08-18 14:15:00,46.08,46.08,46.07,46.08,3400.0,37.1801,37.1801,37.1721,37.1801,3400.0
2014-08-18 14:20:00,46.08,46.1,46.06,46.1,36300.0,37.1801,37.1963,37.164,37.1963,36300.0
2014-08-18 14:25:00,46.11,46.14,46.11,46.13,7900.0,37.2043,37.2285,37.2043,37.2205,7900.0
2014-08-18 14:30:00,46.14,46.15,46.13,46.13,2900.0,37.2285,37.2366,37.2205,37.2205,2900.0
2014-08-18 14:35:00,46.12,46.13,46.11,46.12,2800.0,37.2124,37.2205,37.2043,37.2124,2800.0
2014-08-18 14:40:00,46.12,46.15,46.12,46.15,7800.0,37.2124,37.2366,37.2124,37.2366,7800.0
2014-08-18 14:45:00,46.15,46.23,46.15,46.22,18600.0,37.2366,37.3012,37.2366,37.2931,18600.0
2014-08-18 14:50:00,46.24,46.29,46.24,46.29,14200.0,37.3092,37.3496,37.3092,37.3496,14200.0
2014-08-18 14:55:00,46.28,46.36,46.28,46.36,20800.0,37.3415,37.406,37.3415,37.406,20800.0
2014-08-18 15:00:00,46.34,46.36,46.3,46.3,7000.0,37.3899,37.406,37.3576,37.3576,7000.0
2014-08-18 15:05:00,46.3,46.3,46.28,46.28,2400.0,37.3576,37.3576,37.3415,37.3415,2400.0
2014-08-18 15:10:00,46.29,46.29,46.28,46.29,2000.0,37.3496,37.3496,37.3415,37.3496,2000.0
2014-08-18 15:15:00,46.28,46.28,46.23,46.24,12500.0,37.3415,37.3415,37.3012,37.3092,12500.0
2014-08-18 15:20:00,46.23,46.25,46.22,46.24,7800.0,37.3012,37.3173,37.2931,37.3092,7800.0
2014-08-18 15:25:00,46.23,46.25,46.21,46.22,6500.0,37.3012,37.3173,37.285,37.2931,6500.0
2014-08-18 15:30:00,46.22,46.25,46.22,46.25,6100.0,37.2931,37.3173,37.2931,37.3173,6100.0
2014-08-18 15:35:00,46.26,46.26,46.23,46.24,5000.0,37.3254,37.3254,37.3012,37.3092,5000.0
2014-08-18 15:40:00,46.23,46.24,46.23,46.23,2900.0,37.3012,37.3092,37.3012,37.3012,2900.0
2014-08-18 15:45:00,46.24,46.27,46.24,46.27,5900.0,37.3092,37.3334,37.3092,37.3334,5900.0
2014-08-18 15:50:00,46.27,46.3,46.21,46.23,29200.0,37.3334,37.3576,37.285,37.3012,29200.0
2014-08-18 15:55:00,46.23,46.3,46.23,46.3,70200.0,37.3012,37.3576,37.3012,37.3576,70200.0
2014-08-19 09:30:00,46.32,46.45,46.32,46.35,8700.0,37.3738,37.4787,37.3738,37.398,8700.0
2014-08-19 09:35:00,46.39,46.48,46.39,46.46,2500.0,37.4302,37.5029,37.4302,37.4867,2500.0
2014-08-19 09:40:00,46.43,46.46,46.39,46.46,4000.0,37.4625,37.4867,37.4302,37.4867,4000.0
2014-08-19 09:45:00,46.41,46.44,46.39,46.44,1000.0,37.4464,37.4706,37.4302,37.4706,1000.0
2014-08-19 09:50:00,46.44,46.45,46.41,46.43,2800.0,37.4706,37.4787,37.4464,37.4625,2800.0
2014-08-19 09:55:00,46.44,46.44,46.41,46.41,2300.0,37.4706,37.4706,37.4464,37.4464,2300.0
2014-08-19 10:00:00,46.41,46.49,46.41,46.45,12500.0,37.4464,37.5109,37.4464,37.4787,12500.0
2014-08-19 10:05:00,46.43,46.43,46.38,46.4,3300.0,37.4625,37.4625,37.4222,37.4383,3300.0
2014-08-19 10:10:00,46.39,46.43,46.38,46.42,4800.0,37.4302,37.4625,37.4222,37.4545,4800.0
2014-08-19 10:15:00,46.39,46.4,46.33,46.33,2800.0,37.4302,37.4383,37.3818,37.3818,2800.0
2014-08-19 10:20:00,46.32,46.35,46.29,46.35,5800.0,37.3738,37.398,37.3496,37.398,5800.0
2014-08-19 10:25:00,46.35,46.38,46.33,46.33,2700.0,37.398,37.4222,37.3818,37.3818,2700.0
2014-08-19 10:30:00,46.35,46.35,46.3,46.3,6600.0,37.398,37.398,37.3576,37.3576,6600.0
2014-08-19 10:35:00,46.28,46.31,46.27,46.31,3000.0,37.3415,37.3657,37.3334,37.3657,3000.0
2014-08-19 10:40:00,46.31,46.35,46.31,46.35,1300.0,37.3657,37.398,37.3657,37.398,1300.0
2014-08-19 10:45:00,46.35,46.36,46.33,46.35,4700.0,37.398,37.406,37.3818,37.398,4700.0
2014-08-19 10:50:00,46.36,46.38,46.36,46.38,1200.0,37.406,37.4222,37.406,37.4222,1200.0
2014-08-19 10:55:00,46.38,46.39,46.34,46.35,6500.0,37.4222,37.4302,37.3899,37.398,6500.0
2014-08-19 11:00:00,46.36,46.38,46.35,46.36,3000.0,37.406,37.4222,37.398,37.406,3000.0
2014-08-19 11:05:00,46.36,46.36,46.31,46.32,2100.0,37.406,37.406,37.3657,37.3738,2100.0
2014-08-19 11:10:00,46.31,46.34,46.31,46.32,1700.0,37.3657,37.3899,37.3657,37.3738,1700.0
2014-08-19 11:15:00,46.32,46.33,46.3,46.3,4300.0,37.3738,37.3818,37.3576,37.3576,4300.0
2014-08-19 11:20:00,46.31,46.31,46.29,46.31,2700.0,37.3657,37.3657,37.3496,37.3657,2700.0
2014-08-19 11:25:00,46.31,46.34,46.31,46.34,3700.0,37.3657,37.3899,37.3657,37.3899,3700.0
2014-08-19 11:30:00,46.34,46.36,46.28,46.28,4600.0,37.3899,37.406,37.3415,37.3415,4600.0
2014-08-19 11:35:00,46.28,46.29,46.25,46.25,3600.0,37.3415,37.3496,37.3173,37.3173,3600.0
2014-08-19 11:40:00,46.26,46.26,46.23,46.24,2100.0,37.3254,37.3254,37.3012,37.3092,2100.0
2014-08-19 11:45:00,46.23,46.25,46.23,46.23,2500.0,37.3012,37.3173,37.3012,37.3012,2500.0
2014-08-19 11:50:00,46.25,46.25,46.23,46.25,900.0,37.3173,37.3173,37.3012,37.3173,900.0
2014-08-19 11:55:00,46.26,46.29,46.25,46.27,4300.0,37.3254,37.3496,37.3173,37.3334,4300.0
2014-08-19 12:00:00,46.28,46.28,46.25,46.26,3700.0,37.3415,37.3415,37.3173,37.3254,3700.0
2014-08-19 12:05:00,46.26,46.26,46.22,46.23,2500.0,37.3254,37.3254,37.2931,37.3012,2500.0
2014-08-19 12:10:00,46.23,46.24,46.23,46.23,2700.0,37.3012,37.3092,37.3012,37.3012,2700.0
2014-08-19 12:15:00,46.23,46.24,46.22,46.24,2300.0,37.3012,37.3092,37.2931,37.3092,2300.0
2014-08-19 12:20:00,46.24,46.26,46.23,46.26,2600.0,37.3092,37.3254,37.3012,37.3254,2600.0
2014-08-19 12:25:00,46.26,46.28,46.25,46.28,700.0,37.3254,37.3415,37.3173,37.3415,700.0
2014-08-19 12:30:00,46.29,46.29,46.26,46.26,2400.0,37.3496,37.3496,37.3254,37.3254,2400.0
2014-08-19 12:35:00,46.26,46.28,46.25,46.26,1300.0,37.3254,37.3415,37.3173,37.3254,1300.0
2014-08-19 12:40:00,46.27,46.28,46.25,46.28,1800.0,37.3334,37.3415,37.3173,37.3415,1800.0
2014-08-19 12:45:00,46.27,46.29,46.27,46.29,7500.0,37.3334,37.3496,37.3334,37.3496,7500.0
2014-08-19 12:50:00,46.28,46.29,46.23,46.28,13500.0,37.3415,37.3496,37.3012,37.3415,13500.0
2014-08-19 12:55:00,46.27,46.3,46.27,46.3,3800.0,37.3334,37.3576,37.3334,37.3576,3800.0
2014-08-19 13:00:00,46.31,46.31,46.29,46.29,3300.0,37.3657,37.3657,37.3496,37.3496,3300.0
2014-08-19 13:05:00,46.29,46.34,46.29,46.34,10400.0,37.3496,37.3899,37.3496,37.3899,10400.0
2014-08-19 13:10:00,46.35,46.36,46.34,46.35,8700.0,37.398,37.406,37.3899,37.398,8700.0
2014-08-19 13:15:00,46.34,46.39,46.34,46.39,7600.0,37.3899,37.4302,37.3899,37.4302,7600.0
2014-08-19 13:20:00,46.4,46.4,46.39,46.39,900.0,37.4383,37.4383,37.4302,37.4302,900.0
2014-08-19 13:25:00,46.39,46.4,46.38,46.38,700.0,37.4302,37.4383,37.4222,37.4222,700.0
2014-08-19 13:30:00,46.39,46.4,46.37,46.38,8000.0,37.4302,37.4383,37.4141,37.4222,8000.0
2014-08-19 13:35:00,46.38,46.39,46.38,46.39,2300.0,37.4222,37.4302,37.4222,37.4302,2300.0
2014-08-19 13:40:00,46.39,46.39,46.38,46.38,2700.0,37.4302,37.4302,37.4222,37.4222,2700.0
2014-08-19 13:45:00,46.38,46.4,46.38,46.39,2300.0,37.4222,37.4383,37.4222,37.4302,2300.0
2014-08-19 13:50:00,46.39,46.41,46.38,46.41,11700.0,37.4302,37.4464,37.4222,37.4464,11700.0
2014-08-19 13:55:00,46.4,46.41,46.4,46.41,4300.0,37.4383,37.4464,37.4383,37.4464,4300.0
2014-08-19 14:00:00,46.41,46.43,46.4,46.43,6000.0,37.4464,37.4625,37.4383,37.4625,6000.0
2014-08-19 14:05:00,46.43,46.43,46.39,46.41,7700.0,37.4625,37.4625,37.4302,37.4464,7700.0
2014-08-19 14:10:00,46.4,46.41,46.39,46.41,10400.0,37.4383,37.4464,37.4302,37.4464,10400.0
2014-08-19 14:15:00,46.4,46.42,46.4,46.42,23400.0,37.4383,37.4545,37.4383,37.4545,23400.0
2014-08-19 14:20:00,46.41,46.41,46.35,46.36,9200.0,37.4464,37.4464,37.398,37.406,9200.0
2014-08-19 14:25:00,46.36,46.39,46.35,46.37,7800.0,37.406,37.4302,37.398,37.4141,7800.0
2014-08-19 14:30:00,46.36,46.37,46.35,46.37,2800.0,37.406,37.4141,37.398,37.4141,2800.0
2014-08-19 14:35:00,46.37,46.38,46.36,46.38,2600.0,37.4141,37.4222,37.406,37.4222,2600.0
2014-08-19 14:40:00,46.4,46.4,46.39,46.4,2500.0,37.4383,37.4383,37.4302,37.4383,2500.0
2014-08-19 14:45:00,46.4,46.4,46.35,46.35,4700.0,37.4383,37.4383,37.398,37.398,4700.0
2014-08-19 14:50:00,46.35,46.36,46.33,46.33,4600.0,37.398,37.406,37.3818,37.3818,4600.0
2014-08-19 14:55:00,46.32,46.35,46.32,46.34,2500.0,37.3738,37.398,37.3738,37.3899,2500.0
2014-08-19 15:00:00,46.34,46.38,46.33,46.38,5400.0,37.3899,37.4222,37.3818,37.4222,5400.0
2014-08-19 15:05:00,46.38,46.4,46.38,46.39,3300.0,37.4222,37.4383,37.4222,37.4302,3300.0
2014-08-19 15:10:00,46.38,46.39,46.38,46.38,2200.0,37.4222,37.4302,37.4222,37.4222,2200.0
2014-08-19 15:15:00,46.37,46.38,46.33,46.34,5000.0,37.4141,37.4222,37.3818,37.3899,5000.0
2014-08-19 15:20:00,46.34,46.36,46.33,46.35,3800.0,37.3899,37.406,37.3818,37.398,3800.0
2014-08-19 15:25:00,46.35,46.35,46.31,46.33,7300.0,37.398,37.398,37.3657,37.3818,7300.0
2014-08-19 15:30:00,46.31,46.33,46.3,46.32,8200.0,37.3657,37.3818,37.3576,37.3738,8200.0
2014-08-19 15:35:00,46.32,46.32,46.28,46.29,23700.0,37.3738,37.3738,37.3415,37.3496,23700.0
2014-08-19 15:40:00,46.29,46.34,46.29,46.29,19100.0,37.3496,37.3899,37.3496,37.3496,19100.0
2014-08-19 15:45:00,46.27,46.3,46.26,46.27,35100.0,37.3334,37.3576,37.3254,37.3334,35100.0
2014-08-19 15:50:00,46.27,46.28,46.24,46.25,22600.0,37.3334,37.3415,37.3092,37.3173,22600.0
2014-08-19 15:55:00,46.24,46.29,46.22,46.26,53500.0,37.3092,37.3496,37.2931,37.3254,53500.0
2014-08-20 09:30:00,46.2,46.25,46.18,46.25,10700.0,37.2769,37.3173,37.2608,37.3173,10700.0
2014-08-20 09:35:00,46.3,46.3,46.25,46.26,2400.0,37.3576,37.3576,37.3173,37.3254,2400.0
2014-08-20 09:40:00,46.26,46.33,46.23,46.28,3000.0,37.3254,37.3818,37.3012,37.3415,3000.0
2014-08-20 09:45:00,46.3,46.3,46.24,46.27,3500.0,37.3576,37.3576,37.3092,37.3334,3500.0
2014-08-20 09:50:00,46.27,46.27,46.21,46.24,1000.0,37.3334,37.3334,37.285,37.3092,1000.0
2014-08-20 09:55:00,46.28,46.28,46.22,46.22,900.0,37.3415,37.3415,37.2931,37.2931,900.0
2014-08-20 10:00:00,46.24,46.25,46.23,46.23,700.0,37.3092,37.3173,37.3012,37.3012,700.0
2014-08-20 10:05:00,46.23,46.26,46.23,46.26,500.0,37.3012,37.3254,37.3012,37.3254,500.0
2014-08-20 10:10:00,46.26,46.28,46.25,46.26,1600.0,37.3254,37.3415,37.3173,37.3254,1600.0
2014-08-20 10:15:00,46.26,46.26,46.22,46.22,3800.0,37.3254,37.3254,37.2931,37.2931,3800.0
2014-08-20 10:20:00,46.25,46.3,46.25,46.3,2000.0,37.3173,37.3576,37.3173,37.3576,2000.0
2014-08-20 10:25:00,46.31,46.34,46.31,46.34,900.0,37.3657,37.3899,37.3657,37.3899,900.0
2014-08-20 10:30:00,46.31,46.35,46.31,46.35,1300.0,37.3657,37.398,37.3657,37.398,1300.0
2014-08-20 10:35:00,46.34,46.34,46.3,46.32,2300.0,37.3899,37.3899,37.3576,37.3738,2300.0
2014-08-20 10:40:00,46.33,46.34,46.3,46.31,4200.0,37.3818,37.3899,37.3576,37.3657,4200.0
2014-08-20 10:45:00,46.32,46.34,46.29,46.32,7400.0,37.3738,37.3899,37.3496,37.3738,7400.0
2014-08-20 10:50:00,46.33,46.38,46.33,46.37,3300.0,37.3818,37.4222,37.3818,37.4141,3300.0
2014-08-20 10:55:00,46.39,46.41,46.38,46.4,1700.0,37.4302,37.4464,37.4222,37.4383,1700.0
2014-08-20 11:00:00,46.39,46.4,46.38,46.4,3500.0,37.4302,37.4383,37.4222,37.4383,3500.0
2014-08-20 11:05:00,46.4,46.42,46.38,46.4,3600.0,37.4383,37.4545,37.4222,37.4383,3600.0
2014-08-20 11:10:00,46.4,46.43,46.39,46.4,5600.0,37.4383,37.4625,37.4302,37.4383,5600.0
2014-08-20 11:15:00,46.4,46.4,46.39,46.4,1600.0,37.4383,37.4383,37.4302,37.4383,1600.0
2014-08-20 11:20:00,46.4,46.42,46.4,46.42,7300.0,37.4383,37.4545,37.4383,37.4545,7300.0
2014-08-20 11:25:00,46.42,46.44,46.37,46.37,9800.0,37.4545,37.4706,37.4141,37.4141,9800.0
2014-08-20 11:30:00,46.38,46.41,46.37,46.41,2700.0,37.4222,37.4464,37.4141,37.4464,2700.0
2014-08-20 11:35:00,46.4,46.42,46.4,46.42,3300.0,37.4383,37.4545,37.4383,37.4545,3300.0
2014-08-20 11:40:00,46.42,46.42,46.37,46.4,4900.0,37.4545,37.4545,37.4141,37.4383,4900.0
2014-08-20 11:45:00,46.38,46.4,46.37,46.38,2200.0,37.4222,37.4383,37.4141,37.4222,2200.0
2014-08-20 11:50:00,46.38,46.4,46.38,46.39,1500.0,37.4222,37.4383,37.4222,37.4302,1500.0
2014-08-20 11:55:00,46.39,46.39,46.35,46.36,2300.0,37.4302,37.4302,37.398,37.406,2300.0
2014-08-20 12:00:00,46.36,46.36,46.34,46.35,800.0,37.406,37.406,37.3899,37.398,800.0
2014-08-20 12:05:00,46.35,46.35,46.34,46.34,300.0,37.398,37.398,37.3899,37.3899,300.0
2014-08-20 12:10:00,46.34,46.35,46.32,46.33,3000.0,37.3899,37.398,37.3738,37.3818,3000.0
2014-08-20 12:15:00,46.34,46.34,46.32,46.34,1600.0,37.3899,37.3899,37.3738,37.3899,1600.0
2014-08-20 12:20:00,46.32,46.34,46.32,46.34,700.0,37.3738,37.3899,37.3738,37.3899,700.0
2014-08-20 12:25:00,46.33,46.34,46.33,46.33,700.0,37.3818,37.3899,37.3818,37.3818,700.0
2014-08-20 12:30:00,46.33,46.33,46.31,46.32,2500.0,37.3818,37.3818,37.3657,37.3738,2500.0
2014-08-20 12:35:00,46.32,46.33,46.31,46.33,1300.0,37.3738,37.3818,37.3657,37.3818,1300.0
2014-08-20 12:40:00,46.33,46.33,46.29,46.3,2600.0,37.3818,37.3818,37.3496,37.3576,2600.0
2014-08-20 12:45:00,46.3,46.3,46.29,46.29,600.0,37.3576,37.3576,37.3496,37.3496,600.0
2014-08-20 12:50:00,46.29,46.29,46.28,46.28,1400.0,37.3496,37.3496,37.3415,37.3415,1400.0
2014-08-20 12:55:00,46.28,46.31,46.27,46.29,3900.0,37.3415,37.3657,37.3334,37.3496,3900.0
2014-08-20 13:00:00,46.3,46.31,46.29,46.31,1100.0,37.3576,37.3657,37.3496,37.3657,1100.0
2014-08-20 13:05:00,46.31,46.31,46.31,46.31,1200.0,37.3657,37.3657,37.3657,37.3657,1200.0
2014-08-20 13:10:00,46.31,46.33,46.31,46.32,1600.0,37.3657,37.3818,37.3657,37.3738,1600.0
2014-08-20 13:15:00,46.33,46.34,46.32,46.33,3900.0,37.3818,37.3899,37.3738,37.3818,3900.0
2014-08-20 13:20:00,46.33,46.33,46.31,46.32,1000.0,37.3818,37.3818,37.3657,37.3738,1000.0
2014-08-20 13:25:00,46.3,46.32,46.3,46.31,900.0,37.3576,37.3738,37.3576,37.3657,900.0
2014-08-20 13:30:00,46.3,46.3,46.27,46.3,15500.0,37.3576,37.3576,37.3334,37.3576,15500.0
2014-08-20 13:35:00,46.3,46.3,46.29,46.3,1200.0,37.3576,37.3576,37.3496,37.3576,1200.0
2014-08-20 13:40:00,46.31,46.32,46.31,46.32,600.0,37.3657,37.3738,37.3657,37.3738,600.0
2014-08-20 13:45:00,46.31,46.31,46.29,46.3,2700.0,37.3657,37.3657,37.3496,37.3576,2700.0
2014-08-20 13:50:00,46.29,46.3,46.29,46.29,900.0,37.3496,37.3576,37.3496,37.3496,900.0
2014-08-20 13:55:00,46.3,46.3,46.29,46.29,700.0,37.3576,37.3576,37.3496,37.3496,700.0
2014-08-20 14:00:00,46.29,46.29,46.23,46.25,5900.0,37.3496,37.3496,37.3012,37.3173,5900.0
2014-08-20 14:05:00,46.24,46.24,46.19,46.23,2900.0,37.3092,37.3092,37.2689,37.3012,2900.0
2014-08-20 14:10:00,46.25,46.27,46.2,46.2,2800.0,37.3173,37.3334,37.2769,37.2769,2800.0
2014-08-20 14:15:00,46.22,46.26,46.22,46.25,2500.0,37.2931,37.3254,37.2931,37.3173,2500.0
2014-08-20 14:20:00,46.27,46.3,46.27,46.29,1900.0,37.3334,37.3576,37.3334,37.3496,1900.0
2014-08-20 14:25:00,46.29,46.32,46.29,46.31,3000.0,37.3496,37.3738,37.3496,37.3657,3000.0
2014-08-20 14:30:00,46.31,46.34,46.31,46.34,2000.0,37.3657,37.3899,37.3657,37.3899,2000.0
2014-08-20 14:35:00,46.33,46.37,46.32,46.33,3500.0,37.3818,37.4141,37.3738,37.3818,3500.0
2014-08-20 14:40:00,46.32,46.32,46.29,46.3,4700.0,37.3738,37.3738,37.3496,37.3576,4700.0
2014-08-20 14:45:00,46.31,46.34,46.31,46.34,2500.0,37.3657,37.3899,37.3657,37.3899,2500.0
2014-08-20 14:50:00,46.35,46.37,46.34,46.35,3300.0,37.398,37.4141,37.3899,37.398,3300.0
2014-08-20 14:55:00,46.37,46.37,46.35,46.37,1500.0,37.4141,37.4141,37.398,37.4141,1500.0
2014-08-20 15:00:00,46.37,46.4,46.35,46.36,3200.0,37.4141,37.4383,37.398,37.406,3200.0
2014-08-20 15:05:00,46.36,46.4,46.36,46.39,8600.0,37.406,37.4383,37.406,37.4302,8600.0
2014-08-20 15:10:00,46.41,46.41,46.36,46.37,5000.0,37.4464,37.4464,37.406,37.4141,5000.0
2014-08-20 15:15:00,46.38,46.39,46.37,46.39,2300.0,37.4222,37.4302,37.4141,37.4302,2300.0
2014-08-20 15:20:00,46.39,46.42,46.39,46.4,4300.0,37.4302,37.4545,37.4302,37.4383,4300.0
2014-08-20 15:25:00,46.42,46.42,46.41,46.41,1000.0,37.4545,37.4545,37.4464,37.4464,1000.0
2014-08-20 15:30:00,46.4,46.4,46.37,46.4,9300.0,37.4383,37.4383,37.4141,37.4383,9300.0
2014-08-20 15:35:00,46.4,46.43,46.39,46.43,10100.0,37.4383,37.4625,37.4302,37.4625,10100.0
2014-08-20 15:40:00,46.41,46.42,46.39,46.4,10900.0,37.4464,37.4545,37.4302,37.4383,10900.0
2014-08-20 15:45:00,46.39,46.4,46.37,46.37,13200.0,37.4302,37.4383,37.4141,37.4141,13200.0
2014-08-20 15:50:00,46.38,46.38,46.34,46.35,39500.0,37.4222,37.4222,37.3899,37.398,39500.0
2014-08-20 15:55:00,46.35,46.36,46.33,46.36,50100.0,37.398,37.406,37.3818,37.406,50100.0
2014-08-21 09:30:00,46.29,46.37,46.29,46.37,6700.0,37.3496,37.4141,37.3496,37.4141,6700.0
2014-08-21 09:35:00,46.28,46.38,46.25,46.38,1300.0,37.3415,37.4222,37.3173,37.4222,1300.0
2014-08-21 09:40:00,46.34,46.4,46.34,46.39,900.0,37.3899,37.4383,37.3899,37.4302,900.0
2014-08-21 09:45:00,46.45,46.45,46.39,46.41,1300.0,37.4787,37.4787,37.4302,37.4464,1300.0
2014-08-21 09:50:00,46.41,46.41,46.41,46.41,500.0,37.4464,37.4464,37.4464,37.4464,500.0
2014-08-21 09:55:00,46.42,46.42,46.41,46.42,1300.0,37.4545,37.4545,37.4464,37.4545,1300.0
2014-08-21 10:00:00,46.42,46.42,46.32,46.32,2800.0,37.4545,37.4545,37.3738,37.3738,2800.0
2014-08-21 10:05:00,46.32,46.32,46.29,46.3,2000.0,37.3738,37.3738,37.3496,37.3576,2000.0
2014-08-21 10:10:00,46.32,46.32,46.29,46.29,1000.0,37.3738,37.3738,37.3496,37.3496,1000.0
2014-08-21 10:15:00,46.29,46.38,46.29,46.38,1900.0,37.3496,37.4222,37.3496,37.4222,1900.0
2014-08-21 10:20:00,46.36,46.4,46.35,46.38,1800.0,37.406,37.4383,37.398,37.4222,1800.0
2014-08-21 10:25:00,46.37,46.4,46.35,46.38,4800.0,37.4141,37.4383,37.398,37.4222,4800.0
2014-08-21 10:30:00,46.39,46.39,46.35,46.39,3200.0,37.4302,37.4302,37.398,37.4302,3200.0
2014-08-21 10:35:00,46.37,46.43,46.37,46.43,3400.0,37.4141,37.4625,37.4141,37.4625,3400.0
2014-08-21 10:40:00,46.44,46.45,46.43,46.45,1100.0,37.4706,37.4787,37.4625,37.4787,1100.0
2014-08-21 10:45:00,46.45,46.45,46.44,46.45,4200.0,37.4787,37.4787,37.4706,37.4787,4200.0
2014-08-21 10:50:00,46.45,46.48,46.44,46.47,4300.0,37.4787,37.5029,37.4706,37.4948,4300.0
2014-08-21 10:55:00,46.49,46.49,46.47,46.48,1100.0,37.5109,37.5109,37.4948,37.5029,1100.0
2014-08-21 11:00:00,46.47,46.5,46.47,46.49,4000.0,37.4948,37.519,37.4948,37.5109,4000.0
2014-08-21 11:05:00,46.49,46.49,46.47,46.49,3600.0,37.5109,37.5109,37.4948,37.5109,3600.0
2014-08-21 11:10:00,46.5,46.54,46.5,46.53,3600.0,37.519,37.5513,37.519,37.5432,3600.0
2014-08-21 11:15:00,46.52,46.57,46.52,46.54,4200.0,37.5351,37.5755,37.5351,37.5513,4200.0
2014-08-21 11:20:00,46.53,46.56,46.53,46.54,3600.0,37.5432,37.5674,37.5432,37.5513,3600.0
2014-08-21 11:25:00,46.54,46.55,46.51,46.53,2600.0,37.5513,37.5593,37.5271,37.5432,2600.0
2014-08-21 11:30:00,46.52,46.55,46.51,46.55,2900.0,37.5351,37.5593,37.5271,37.5593,2900.0
2014-08-21 11:35:00,46.55,46.55,46.54,46.54,12900.0,37.5593,37.5593,37.5513,37.5513,12900.0
2014-08-21 11:40:00,46.54,46.6,46.53,46.6,8200.0,37.5513,37.5997,37.5432,37.5997,8200.0
2014-08-21 11:45:00,46.59,46.61,46.57,46.57,3200.0,37.5916,37.6078,37.5755,37.5755,3200.0
2014-08-21 11:50:00,46.57,46.61,46.55,46.6,4000.0,37.5755,37.6078,37.5593,37.5997,4000.0
2014-08-21 11:55:00,46.6,46.6,46.58,46.58,2900.0,37.5997,37.5997,37.5836,37.5836,2900.0
2014-08-21 12:00:00,46.59,46.64,46.59,46.64,3900.0,37.5916,37.632,37.5916,37.632,3900.0
2014-08-21 12:05:00,46.62,46.64,46.62,46.63,2500.0,37.6158,37.632,37.6158,37.6239,2500.0
2014-08-21 12:10:00,46.61,46.63,46.61,46.63,600.0,37.6078,37.6239,37.6078,37.6239,600.0
2014-08-21 12:15:00,46.63,46.64,46.63,46.63,2400.0,37.6239,37.632,37.6239,37.6239,2400.0
2014-08-21 12:20:00,46.63,46.63,46.61,46.61,1700.0,37.6239,37.6239,37.6078,37.6078,1700.0
2014-08-21 12:25:00,46.63,46.63,46.6,46.6,700.0,37.6239,37.6239,37.5997,37.5997,700.0
2014-08-21 12:30:00,46.61,46.61,46.59,46.59,1600.0,37.6078,37.6078,37.5916,37.5916,1600.0
2014-08-21 12:35:00,46.57,46.61,46.57,46.61,2000.0,37.5755,37.6078,37.5755,37.6078,2000.0
2014-08-21 12:40:00,46.62,46.64,46.62,46.63,1500.0,37.6158,37.632,37.6158,37.6239,1500.0
2014-08-21 12:45:00,46.62,46.64,46.62,46.63,700.0,37.6158,37.632,37.6158,37.6239,700.0
2014-08-21 12:50:00,46.64,46.64,46.61,46.62,4300.0,37.632,37.632,37.6078,37.6158,4300.0
2014-08-21 12:55:00,46.63,46.64,46.56,46.57,13500.0,37.6239,37.632,37.5674,37.5755,13500.0
2014-08-21 13:00:00,46.57,46.62,46.57,46.6,2600.0,37.5755,37.6158,37.5755,37.5997,2600.0
2014-08-21 13:05:00,46.61,46.62,46.61,46.61,2300.0,37.6078,37.6158,37.6078,37.6078,2300.0
2014-08-21 13:10:00,46.61,46.62,46.61,46.62,2400.0,37.6078,37.6158,37.6078,37.6158,2400.0
2014-08-21 13:15:00,46.62,46.63,46.62,46.63,1200.0,37.6158,37.6239,37.6158,37.6239,1200.0
2014-08-21 13:20:00,46.63,46.63,46.62,46.63,800.0,37.6239,37.6239,37.6158,37.6239,800.0
2014-08-21 13:25:00,46.62,46.63,46.6,46.6,1300.0,37.6158,37.6239,37.5997,37.5997,1300.0
2014-08-21 13:30:00,46.59,46.6,46.59,46.59,1600.0,37.5916,37.5997,37.5916,37.5916,1600.0
2014-08-21 13:35:00,46.58,46.59,46.57,46.57,2000.0,37.5836,37.5916,37.5755,37.5755,2000.0
2014-08-21 13:40:00,46.56,46.58,46.56,46.56,1000.0,37.5674,37.5836,37.5674,37.5674,1000.0
2014-08-21 13:45:00,46.56,46.56,46.54,46.55,5100.0,37.5674,37.5674,37.5513,37.5593,5100.0
2014-08-21 13:50:00,46.56,46.57,46.54,46.56,2700.0,37.5674,37.5755,37.5513,37.5674,2700.0
2014-08-21 13:55:00,46.54,46.55,46.54,46.55,2100.0,37.5513,37.5593,37.5513,37.5593,2100.0
2014-08-21 14:00:00,46.55,46.56,46.53,46.54,5000.0,37.5593,37.5674,37.5432,37.5513,5000.0
2014-08-21 14:05:00,46.54,46.55,46.52,46.52,4800.0,37.5513,37.5593,37.5351,37.5351,4800.0
2014-08-21 14:10:00,46.52,46.55,46.52,46.55,3100.0,37.5351,37.5593,37.5351,37.5593,3100.0
2014-08-21 14:15:00,46.54,46.61,46.54,46.61,9400.0,37.5513,37.6078,37.5513,37.6078,9400.0
2014-08-21 14:20:00,46.61,46.63,46.6,46.63,6700.0,37.6078,37.6239,37.5997,37.6239,6700.0
2014-08-21 14:25:00,46.63,46.65,46.6,46.65,3100.0,37.6239,37.64,37.5997,37.64,3100.0
2014-08-21 14:30:00,46.65,46.65,46.61,46.61,3400.0,37.64,37.64,37.6078,37.6078,3400.0
2014-08-21 14:35:00,46.63,46.64,46.62,46.64,3600.0,37.6239,37.632,37.6158,37.632,3600.0
2014-08-21 14:40:00,46.63,46.65,46.61,46.63,6100.0,37.6239,37.64,37.6078,37.6239,6100.0
2014-08-21 14:45:00,46.65,46.65,46.63,46.63,3400.0,37.64,37.64,37.6239,37.6239,3400.0
2014-08-21 14:50:00,46.64,46.66,46.63,46.65,7500.0,37.632,37.6481,37.6239,37.64,7500.0
2014-08-21 14:55:00,46.66,46.68,46.65,46.68,4600.0,37.6481,37.6642,37.64,37.6642,4600.0
2014-08-21 15:00:00,46.67,46.67,46.65,46.65,4500.0,37.6562,37.6562,37.64,37.64,4500.0
2014-08-21 15:05:00,46.64,46.64,46.63,46.64,4700.0,37.632,37.632,37.6239,37.632,4700.0
2014-08-21 15:10:00,46.63,46.65,46.62,46.63,10600.0,37.6239,37.64,37.6158,37.6239,10600.0
2014-08-21 15:15:00,46.63,46.68,46.62,46.68,15000.0,37.6239,37.6642,37.6158,37.6642,15000.0
2014-08-21 15:20:00,46.68,46.69,46.66,46.69,7200.0,37.6642,37.6723,37.6481,37.6723,7200.0
2014-08-21 15:25:00,46.69,46.69,46.64,46.64,7300.0,37.6723,37.6723,37.632,37.632,7300.0
2014-08-21 15:30:00,46.64,46.66,46.63,46.66,5300.0,37.632,37.6481,37.6239,37.6481,5300.0
2014-08-21 15:35:00,46.66,46.66,46.61,46.65,11200.0,37.6481,37.6481,37.6078,37.64,11200.0
2014-08-21 15:40:00,46.65,46.7,46.64,46.68,14000.0,37.64,37.6804,37.632,37.6642,14000.0
2014-08-21 15:45:00,46.69,46.71,46.68,46.7,12100.0,37.6723,37.6884,37.6642,37.6804,12100.0
2014-08-21 15:50:00,46.7,46.7,46.67,46.7,27600.0,37.6804,37.6804,37.6562,37.6804,27600.0
2014-08-21 15:55:00,46.7,46.72,46.67,46.68,33300.0,37.6804,37.6965,37.6562,37.6642,33300.0
2014-08-22 09:30:00,46.66,46.78,46.66,46.71,4100.0,37.6481,37.7449,37.6481,37.6884,4100.0
2014-08-22 09:35:00,46.71,46.72,46.62,46.67,13000.0,37.6884,37.6965,37.6158,37.6562,13000.0
2014-08-22 09:40:00,46.68,46.69,46.59,46.6,9100.0,37.6642,37.6723,37.5916,37.5997,9100.0
2014-08-22 09:45:00,46.6,46.66,46.6,46.6,2600.0,37.5997,37.6481,37.5997,37.5997,2600.0
2014-08-22 09:50:00,46.6,46.62,46.58,46.59,3000.0,37.5997,37.6158,37.5836,37.5916,3000.0
2014-08-22 09:55:00,46.59,46.59,46.53,46.59,2400.0,37.5916,37.5916,37.5432,37.5916,2400.0
2014-08-22 10:00:00,46.6,46.61,46.53,46.56,4600.0,37.5997,37.6078,37.5432,37.5674,4600.0
2014-08-22 10:05:00,46.58,46.69,46.58,46.69,38300.0,37.5836,37.6723,37.5836,37.6723,38300.0
2014-08-22 10:10:00,46.68,46.7,46.64,46.66,2700.0,37.6642,37.6804,37.632,37.6481,2700.0
2014-08-22 10:15:00,46.67,46.67,46.6,46.62,3200.0,37.6562,37.6562,37.5997,37.6158,3200.0
2014-08-22 10:20:00,46.62,46.66,46.62,46.66,4300.0,37.6158,37.6481,37.6158,37.6481,4300.0
2014-08-22 10:25:00,46.64,46.66,46.62,46.65,1100.0,37.632,37.6481,37.6158,37.64,1100.0
2014-08-22 10:30:00,46.65,46.68,46.64,46.64,1900.0,37.64,37.6642,37.632,37.632,1900.0
2014-08-22 10:35:00,46.64,46.65,46.58,46.61,3800.0,37.632,37.64,37.5836,37.6078,3800.0
2014-08-22 10:40:00,46.59,46.64,46.59,46.64,6400.0,37.5916,37.632,37.5916,37.632,6400.0
2014-08-22 10:45:00,46.63,46.68,46.62,46.66,15100.0,37.6239,37.6642,37.6158,37.6481,15100.0
2014-08-22 10:50:00,46.67,46.69,46.66,46.67,1800.0,37.6562,37.6723,37.6481,37.6562,1800.0
2014-08-22 10:55:00,46.66,46.68,46.6,46.6,4700.0,37.6481,37.6642,37.5997,37.5997,4700.0
2014-08-22 11:00:00,46.62,46.62,46.57,46.62,5100.0,37.6158,37.6158,37.5755,37.6158,5100.0
2014-08-22 11:05:00,46.62,46.65,46.59,46.65,6000.0,37.6158,37.64,37.5916,37.64,6000.0
2014-08-22 11:10:00,46.64,46.67,46.63,46.65,3800.0,37.632,37.6562,37.6239,37.64,3800.0
2014-08-22 11:15:00,46.64,46.65,46.62,46.63,2400.0,37.632,37.64,37.6158,37.6239,2400.0
2014-08-22 11:20:00,46.62,46.62,46.58,46.62,3000.0,37.6158,37.6158,37.5836,37.6158,3000.0
2014-08-22 11:25:00,46.63,46.73,46.63,46.72,20100.0,37.6239,37.7046,37.6239,37.6965,20100.0
2014-08-22 11:30:00,46.72,46.76,46.72,46.76,8000.0,37.6965,37.7288,37.6965,37.7288,8000.0
2014-08-22 11:35:00,46.76,46.78,46.74,46.76,11100.0,37.7288,37.7449,37.7127,37.7288,11100.0
2014-08-22 11:40:00,46.77,46.79,46.75,46.77,3300.0,37.7369,37.753,37.7207,37.7369,3300.0
2014-08-22 11:45:00,46.78,46.79,46.75,46.78,4100.0,37.7449,37.753,37.7207,37.7449,4100.0
2014-08-22 11:50:00,46.77,46.82,46.77,46.8,4700.0,37.7369,37.7772,37.7369,37.7611,4700.0
2014-08-22 11:55:00,46.79,46.83,46.79,46.82,2500.0,37.753,37.7853,37.753,37.7772,2500.0
2014-08-22 12:00:00,46.82,46.84,46.81,46.81,1800.0,37.7772,37.7933,37.7691,37.7691,1800.0
2014-08-22 12:05:00,46.82,46.82,46.79,46.81,1300.0,37.7772,37.7772,37.753,37.7691,1300.0
2014-08-22 12:10:00,46.83,46.84,46.82,46.83,1300.0,37.7853,37.7933,37.7772,37.7853,1300.0
2014-08-22 12:15:00,46.82,46.87,46.81,46.87,3400.0,37.7772,37.8175,37.7691,37.8175,3400.0
2014-08-22 12:20:00,46.86,46.93,46.86,46.93,20800.0,37.8095,37.866,37.8095,37.866,20800.0
2014-08-22 12:25:00,46.93,46.97,46.92,46.94,23300.0,37.866,37.8982,37.8579,37.874,23300.0
2014-08-22 12:30:00,46.94,47.0,46.94,46.98,7300.0,37.874,37.9224,37.874,37.9063,7300.0
2014-08-22 12:35:00,46.97,47.0,46.97,46.99,4200.0,37.8982,37.9224,37.8982,37.9144,4200.0
2014-08-22 12:40:00,46.99,46.99,46.96,46.97,2100.0,37.9144,37.9144,37.8902,37.8982,2100.0
2014-08-22 12:45:00,46.97,46.97,46.95,46.97,2500.0,37.8982,37.8982,37.8821,37.8982,2500.0
2014-08-22 12:50:00,46.96,46.97,46.95,46.96,2800.0,37.8902,37.8982,37.8821,37.8902,2800.0
2014-08-22 12:55:00,46.96,46.96,46.91,46.91,4800.0,37.8902,37.8902,37.8498,37.8498,4800.0
2014-08-22 13:00:00,46.91,46.92,46.87,46.87,2500.0,37.8498,37.8579,37.8175,37.8175,2500.0
2014-08-22 13:05:00,46.87,46.87,46.85,46.87,4200.0,37.8175,37.8175,37.8014,37.8175,4200.0
2014-08-22 13:10:00,46.86,46.88,46.84,46.86,2100.0,37.8095,37.8256,37.7933,37.8095,2100.0
2014-08-22 13:15:00,46.87,46.89,46.86,46.86,2600.0,37.8175,37.8337,37.8095,37.8095,2600.0
2014-08-22 13:20:00,46.87,46.87,46.84,46.84,1800.0,37.8175,37.8175,37.7933,37.7933,1800.0
2014-08-22 13:25:00,46.86,46.9,46.86,46.9,800.0,37.8095,37.8417,37.8095,37.8417,800.0
2014-08-22 13:30:00,46.9,46.92,46.9,46.9,2500.0,37.8417,37.8579,37.8417,37.8417,2500.0
2014-08-22 13:35:00,46.9,46.9,46.88,46.88,1000.0,37.8417,37.8417,37.8256,37.8256,1000.0
2014-08-22 13:40:00,46.89,46.91,46.89,46.91,1600.0,37.8337,37.8498,37.8337,37.8498,1600.0
2014-08-22 13:45:00,46.92,46.92,46.91,46.91,2700.0,37.8579,37.8579,37.8498,37.8498,2700.0
2014-08-22 13:50:00,46.92,46.92,46.9,46.9,1500.0,37.8579,37.8579,37.8417,37.8417,1500.0
2014-08-22 13:55:00,46.9,46.9,46.84,46.84,9700.0,37.8417,37.8417,37.7933,37.7933,9700.0
2014-08-22 14:00:00,46.84,46.85,46.83,46.84,4000.0,37.7933,37.8014,37.7853,37.7933,4000.0
2014-08-22 14:05:00,46.84,46.84,46.8,46.83,4200.0,37.7933,37.7933,37.7611,37.7853,4200.0
2014-08-22 14:10:00,46.83,46.83,46.8,46.82,5400.0,37.7853,37.7853,37.7611,37.7772,5400.0
2014-08-22 14:15:00,46.82,46.83,46.8,46.8,2500.0,37.7772,37.7853,37.7611,37.7611,2500.0
2014-08-22 14:20:00,46.8,46.83,46.78,46.81,3800.0,37.7611,37.7853,37.7449,37.7691,3800.0
2014-08-22 14:25:00,46.81,46.83,46.8,46.8,2600.0,37.7691,37.7853,37.7611,37.7611,2600.0
2014-08-22 14:30:00,46.8,46.83,46.77,46.83,3400.0,37.7611,37.7853,37.7369,37.7853,3400.0
2014-08-22 14:35:00,46.8,46.82,46.77,46.77,5700.0,37.7611,37.7772,37.7369,37.7369,5700.0
2014-08-22 14:40:00,46.78,46.8,46.78,46.8,3200.0,37.7449,37.7611,37.7449,37.7611,3200.0
2014-08-22 14:45:00,46.79,46.81,46.76,46.78,6000.0,37.753,37.7691,37.7288,37.7449,6000.0
2014-08-22 14:50:00,46.78,46.82,46.77,46.79,6100.0,37.7449,37.7772,37.7369,37.753,6100.0
2014-08-22 14:55:00,46.78,46.82,46.78,46.82,5200.0,37.7449,37.7772,37.7449,37.7772,5200.0
2014-08-22 15:00:00,46.82,46.82,46.81,46.82,5400.0,37.7772,37.7772,37.7691,37.7772,5400.0
2014-08-22 15:05:00,46.82,46.86,46.82,46.86,3400.0,37.7772,37.8095,37.7772,37.8095,3400.0
2014-08-22 15:10:00,46.87,46.89,46.86,46.86,7100.0,37.8175,37.8337,37.8095,37.8095,7100.0
2014-08-22 15:15:00,46.86,46.9,46.86,46.89,23300.0,37.8095,37.8417,37.8095,37.8337,23300.0
2014-08-22 15:20:00,46.89,46.9,46.86,46.89,28400.0,37.8337,37.8417,37.8095,37.8337,28400.0
2014-08-22 15:25:00,46.89,46.9,46.88,46.89,10800.0,37.8337,37.8417,37.8256,37.8337,10800.0
2014-08-22 15:30:00,46.88,46.89,46.81,46.87,26700.0,37.8256,37.8337,37.7691,37.8175,26700.0
2014-08-22 15:35:00,46.88,46.89,46.87,46.88,27900.0,37.8256,37.8337,37.8175,37.8256,27900.0
2014-08-22 15:40:00,46.87,46.88,46.81,46.82,16200.0,37.8175,37.8256,37.7691,37.7772,16200.0
2014-08-22 15:45:00,46.81,46.82,46.77,46.79,24300.0,37.7691,37.7772,37.7369,37.753,24300.0
2014-08-22 15:50:00,46.79,46.8,46.76,46.77,32600.0,37.753,37.7611,37.7288,37.7369,32600.0
2014-08-22 15:55:00,46.76,46.76,46.74,46.74,43900.0,37.7288,37.7288,37.7127,37.7127,43900.0
2014-08-25 09:30:00,47.0,47.06,46.78,46.96,6100.0,37.9224,37.9708,37.7449,37.8902,6100.0
2014-08-25 09:35:00,46.91,46.91,46.88,46.88,200.0,37.8498,37.8498,37.8256,37.8256,200.0
2014-08-25 09:40:00,46.91,46.91,46.84,46.84,900.0,37.8498,37.8498,37.7933,37.7933,900.0
2014-08-25 09:45:00,46.83,46.99,46.83,46.96,6300.0,37.7853,37.9144,37.7853,37.8902,6300.0
2014-08-25 09:50:00,46.98,47.07,46.96,47.07,4700.0,37.9063,37.9789,37.8902,37.9789,4700.0
2014-08-25 09:55:00,47.08,47.1,47.05,47.1,5900.0,37.987,38.0031,37.9628,38.0031,5900.0
2014-08-25 10:00:00,47.11,47.14,47.08,47.11,3700.0,38.0112,38.0354,37.987,38.0112,3700.0
2014-08-25 10:05:00,47.09,47.14,47.09,47.13,1500.0,37.9951,38.0354,37.9951,38.0273,1500.0
2014-08-25 10:10:00,47.13,47.14,47.11,47.12,2600.0,38.0273,38.0354,38.0112,38.0193,2600.0
2014-08-25 10:15:00,47.12,47.16,47.11,47.16,6600.0,38.0193,38.0515,38.0112,38.0515,6600.0
2014-08-25 10:20:00,47.16,47.16,47.08,47.1,10600.0,38.0515,38.0515,37.987,38.0031,10600.0
2014-08-25 10:25:00,47.11,47.13,47.1,47.13,1500.0,38.0112,38.0273,38.0031,38.0273,1500.0
2014-08-25 10:30:00,47.13,47.13,47.1,47.11,1900.0,38.0273,38.0273,38.0031,38.0112,1900.0
2014-08-25 10:35:00,47.11,47.14,47.11,47.12,3500.0,38.0112,38.0354,38.0112,38.0193,3500.0
2014-08-25 10:40:00,47.12,47.15,47.08,47.13,5900.0,38.0193,38.0435,37.987,38.0273,5900.0
2014-08-25 10:45:00,47.13,47.13,47.09,47.09,4600.0,38.0273,38.0273,37.9951,37.9951,4600.0
2014-08-25 10:50:00,47.09,47.12,47.09,47.12,1400.0,37.9951,38.0193,37.9951,38.0193,1400.0
2014-08-25 10:55:00,47.12,47.12,47.06,47.07,7000.0,38.0193,38.0193,37.9708,37.9789,7000.0
2014-08-25 11:00:00,47.07,47.09,47.05,47.09,5600.0,37.9789,37.9951,37.9628,37.9951,5600.0
2014-08-25 11:05:00,47.09,47.12,47.06,47.07,4500.0,37.9951,38.0193,37.9708,37.9789,4500.0
2014-08-25 11:10:00,47.09,47.09,47.05,47.06,7300.0,37.9951,37.9951,37.9628,37.9708,7300.0
2014-08-25 11:15:00,47.05,47.09,47.05,47.08,5200.0,37.9628,37.9951,37.9628,37.987,5200.0
2014-08-25 11:20:00,47.07,47.11,47.05,47.05,19000.0,37.9789,38.0112,37.9628,37.9628,19000.0
2014-08-25 11:25:00,47.05,47.12,47.03,47.11,9300.0,37.9628,38.0193,37.9466,38.0112,9300.0
2014-08-25 11:30:00,47.11,47.18,47.11,47.16,15300.0,38.0112,38.0677,38.0112,38.0515,15300.0
2014-08-25 11:35:00,47.16,47.2,47.16,47.2,7300.0,38.0515,38.0838,38.0515,38.0838,7300.0
2014-08-25 11:40:00,47.2,47.22,47.19,47.19,5200.0,38.0838,38.0999,38.0757,38.0757,5200.0
2014-08-25 11:45:00,47.17,47.18,47.16,47.17,1800.0,38.0596,38.0677,38.0515,38.0596,1800.0
2014-08-25 11:50:00,47.16,47.17,47.15,47.17,2200.0,38.0515,38.0596,38.0435,38.0596,2200.0
2014-08-25 11:55:00,47.16,47.16,47.12,47.14,3200.0,38.0515,38.0515,38.0193,38.0354,3200.0
2014-08-25 12:00:00,47.12,47.13,47.1,47.11,3100.0,38.0193,38.0273,38.0031,38.0112,3100.0
2014-08-25 12:05:00,47.13,47.13,47.1,47.1,2700.0,38.0273,38.0273,38.0031,38.0031,2700.0
2014-08-25 12:10:00,47.12,47.12,47.08,47.08,1400.0,38.0193,38.0193,37.987,37.987,1400.0
2014-08-25 12:15:00,47.09,47.09,47.07,47.08,2600.0,37.9951,37.9951,37.9789,37.987,2600.0
2014-08-25 12:20:00,47.08,47.1,47.08,47.08,2300.0,37.987,38.0031,37.987,37.987,2300.0
2014-08-25 12:25:00,47.08,47.08,47.02,47.03,2800.0,37.987,37.987,37.9386,37.9466,2800.0
2014-08-25 12:30:00,47.04,47.06,47.03,47.04,1600.0,37.9547,37.9708,37.9466,37.9547,1600.0
2014-08-25 12:35:00,47.05,47.06,47.04,47.05,3000.0,37.9628,37.9708,37.9547,37.9628,3000.0
2014-08-25 12:40:00,47.05,47.07,47.05,47.07,1100.0,37.9628,37.9789,37.9628,37.9789,1100.0
2014-08-25 12:45:00,47.08,47.08,47.06,47.08,2400.0,37.987,37.987,37.9708,37.987,2400.0
2014-08-25 12:50:00,47.08,47.08,47.05,47.05,3000.0,37.987,37.987,37.9628,37.9628,3000.0
2014-08-25 12:55:00,47.04,47.04,47.03,47.03,600.0,37.9547,37.9547,37.9466,37.9466,600.0
2014-08-25 13:00:00,47.03,47.04,47.01,47.01,3000.0,37.9466,37.9547,37.9305,37.9305,3000.0
2014-08-25 13:05:00,47.02,47.02,47.01,47.01,1800.0,37.9386,37.9386,37.9305,37.9305,1800.0
2014-08-25 13:10:00,47.02,47.04,47.02,47.04,1800.0,37.9386,37.9547,37.9386,37.9547,1800.0
2014-08-25 13:15:00,47.04,47.04,47.03,47.03,2700.0,37.9547,37.9547,37.9466,37.9466,2700.0
2014-08-25 13:20:00,47.03,47.05,47.03,47.05,1100.0,37.9466,37.9628,37.9466,37.9628,1100.0
2014-08-25 13:25:00,47.06,47.06,47.05,47.05,2300.0,37.9708,37.9708,37.9628,37.9628,2300.0
2014-08-25 13:30:00,47.07,47.07,47.06,47.07,1100.0,37.9789,37.9789,37.9708,37.9789,1100.0
2014-08-25 13:35:00,47.07,47.08,47.06,47.06,2700.0,37.9789,37.987,37.9708,37.9708,2700.0
2014-08-25 13:40:00,47.07,47.09,47.07,47.09,1700.0,37.9789,37.9951,37.9789,37.9951,1700.0
2014-08-25 13:45:00,47.09,47.1,47.08,47.08,3000.0,37.9951,38.0031,37.987,37.987,3000.0
2014-08-25 13:50:00,47.08,47.08,47.08,47.08,100.0,37.987,37.987,37.987,37.987,100.0
2014-08-25 13:55:00,47.09,47.11,47.06,47.06,7400.0,37.9951,38.0112,37.9708,37.9708,7400.0
2014-08-25 14:00:00,47.05,47.06,47.04,47.04,1800.0,37.9628,37.9708,37.9547,37.9547,1800.0
2014-08-25 14:05:00,47.03,47.04,47.03,47.04,2800.0,37.9466,37.9547,37.9466,37.9547,2800.0
2014-08-25 14:10:00,47.04,47.07,47.04,47.07,2700.0,37.9547,37.9789,37.9547,37.9789,2700.0
2014-08-25 14:15:00,47.08,47.09,47.06,47.08,3400.0,37.987,37.9951,37.9708,37.987,3400.0
2014-08-25 14:20:00,47.07,47.07,47.07,47.07,800.0,37.9789,37.9789,37.9789,37.9789,800.0
2014-08-25 14:25:00,47.07,47.07,47.04,47.04,3800.0,37.9789,37.9789,37.9547,37.9547,3800.0
2014-08-25 14:30:00,47.05,47.05,47.03,47.03,3700.0,37.9628,37.9628,37.9466,37.9466,3700.0
2014-08-25 14:35:00,47.02,47.03,47.02,47.03,1600.0,37.9386,37.9466,37.9386,37.9466,1600.0
2014-08-25 14:40:00,47.03,47.03,47.03,47.03,800.0,37.9466,37.9466,37.9466,37.9466,800.0
2014-08-25 14:45:00,47.03,47.04,47.02,47.04,2500.0,37.9466,37.9547,37.9386,37.9547,2500.0
2014-08-25 14:50:00,47.04,47.04,47.04,47.04,1100.0,37.9547,37.9547,37.9547,37.9547,1100.0
2014-08-25 14:55:00,47.04,47.05,47.03,47.04,9200.0,37.9547,37.9628,37.9466,37.9547,9200.0
2014-08-25 15:00:00,47.04,47.04,47.03,47.04,2500.0,37.9547,37.9547,37.9466,37.9547,2500.0
2014-08-25 15:05:00,47.04,47.04,47.02,47.03,4500.0,37.9547,37.9547,37.9386,37.9466,4500.0
2014-08-25 15:10:00,47.03,47.05,47.03,47.03,7400.0,37.9466,37.9628,37.9466,37.9466,7400.0
2014-08-25 15:15:00,47.02,47.02,47.01,47.02,2000.0,37.9386,37.9386,37.9305,37.9386,2000.0
2014-08-25 15:20:00,47.02,47.02,47.01,47.02,3500.0,37.9386,37.9386,37.9305,37.9386,3500.0
2014-08-25 15:25:00,47.02,47.02,47.01,47.01,4600.0,37.9386,37.9386,37.9305,37.9305,4600.0
2014-08-25 15:30:00,47.01,47.02,46.99,47.0,19000.0,37.9305,37.9386,37.9144,37.9224,19000.0
2014-08-25 15:35:00,47.0,47.01,47.0,47.0,10000.0,37.9224,37.9305,37.9224,37.9224,10000.0
2014-08-25 15:40:00,47.01,47.02,46.99,47.0,14100.0,37.9305,37.9386,37.9144,37.9224,14100.0
2014-08-25 15:45:00,46.99,47.0,46.99,47.0,7700.0,37.9144,37.9224,37.9144,37.9224,7700.0
2014-08-25 15:50:00,46.99,47.0,46.95,46.96,28600.0,37.9144,37.9224,37.8821,37.8902,28600.0
2014-08-25 15:55:00,46.97,46.99,46.96,46.99,36000.0,37.8982,37.9144,37.8902,37.9144,36000.0
2014-08-26 09:30:00,47.08,47.23,47.08,47.15,4500.0,37.987,38.108,37.987,38.0435,4500.0
2014-08-26 09:35:00,47.17,47.23,47.17,47.22,700.0,38.0596,38.108,38.0596,38.0999,700.0
2014-08-26 09:40:00,47.11,47.12,47.06,47.09,4500.0,38.0112,38.0193,37.9708,37.9951,4500.0
2014-08-26 09:45:00,47.09,47.3,47.09,47.3,10000.0,37.9951,38.1645,37.9951,38.1645,10000.0
2014-08-26 09:50:00,47.3,47.31,47.27,47.27,3000.0,38.1645,38.1726,38.1403,38.1403,3000.0
2014-08-26 09:55:00,47.25,47.27,47.21,47.22,2400.0,38.1241,38.1403,38.0919,38.0999,2400.0
2014-08-26 10:00:00,47.18,47.24,47.17,47.18,1700.0,38.0677,38.1161,38.0596,38.0677,1700.0
2014-08-26 10:05:00,47.17,47.17,47.15,47.17,1200.0,38.0596,38.0596,38.0435,38.0596,1200.0
2014-08-26 10:10:00,47.17,47.18,47.13,47.15,4100.0,38.0596,38.0677,38.0273,38.0435,4100.0
2014-08-26 10:15:00,47.15,47.15,47.1,47.1,2100.0,38.0435,38.0435,38.0031,38.0031,2100.0
2014-08-26 10:20:00,47.1,47.1,47.05,47.05,2100.0,38.0031,38.0031,37.9628,37.9628,2100.0
2014-08-26 10:25:00,47.04,47.06,47.04,47.05,6200.0,37.9547,37.9708,37.9547,37.9628,6200.0
2014-08-26 10:30:00,47.07,47.08,47.04,47.05,1700.0,37.9789,37.987,37.9547,37.9628,1700.0
2014-08-26 10:35:00,47.05,47.06,47.04,47.04,700.0,37.9628,37.9708,37.9547,37.9547,700.0
2014-08-26 10:40:00,47.04,47.06,47.04,47.06,900.0,37.9547,37.9708,37.9547,37.9708,900.0
2014-08-26 10:45:00,47.06,47.14,47.06,47.12,6200.0,37.9708,38.0354,37.9708,38.0193,6200.0
2014-08-26 10:50:00,47.12,47.15,47.11,47.14,9100.0,38.0193,38.0435,38.0112,38.0354,9100.0
2014-08-26 10:55:00,47.14,47.17,47.14,47.17,2300.0,38.0354,38.0596,38.0354,38.0596,2300.0
2014-08-26 11:00:00,47.17,47.22,47.17,47.2,1900.0,38.0596,38.0999,38.0596,38.0838,1900.0
2014-08-26 11:05:00,47.19,47.22,47.19,47.22,1300.0,38.0757,38.0999,38.0757,38.0999,1300.0
2014-08-26 11:10:00,47.2,47.24,47.19,47.23,4000.0,38.0838,38.1161,38.0757,38.108,4000.0
2014-08-26 11:15:00,47.22,47.24,47.19,47.2,4500.0,38.0999,38.1161,38.0757,38.0838,4500.0
2014-08-26 11:20:00,47.19,47.19,47.15,47.15,2800.0,38.0757,38.0757,38.0435,38.0435,2800.0
2014-08-26 11:25:00,47.15,47.21,47.15,47.21,2800.0,38.0435,38.0919,38.0435,38.0919,2800.0
2014-08-26 11:30:00,47.21,47.21,47.17,47.17,2200.0,38.0919,38.0919,38.0596,38.0596,2200.0
2014-08-26 11:35:00,47.17,47.17,47.17,47.17,200.0,38.0596,38.0596,38.0596,38.0596,200.0
2014-08-26 11:40:00,47.17,47.18,47.16,47.18,2600.0,38.0596,38.0677,38.0515,38.0677,2600.0
2014-08-26 11:45:00,47.18,47.18,47.15,47.16,1500.0,38.0677,38.0677,38.0435,38.0515,1500.0
2014-08-26 11:50:00,47.15,47.19,47.14,47.19,3700.0,38.0435,38.0757,38.0354,38.0757,3700.0
2014-08-26 11:55:00,47.19,47.19,47.14,47.15,3500.0,38.0757,38.0757,38.0354,38.0435,3500.0
2014-08-26 12:00:00,47.15,47.15,47.11,47.15,3200.0,38.0435,38.0435,38.0112,38.0435,3200.0
2014-08-26 12:05:00,47.16,47.16,47.15,47.15,700.0,38.0515,38.0515,38.0435,38.0435,700.0
2014-08-26 12:10:00,47.14,47.14,47.14,47.14,200.0,38.0354,38.0354,38.0354,38.0354,200.0
2014-08-26 12:15:00,47.14,47.15,47.14,47.14,1300.0,38.0354,38.0435,38.0354,38.0354,1300.0
2014-08-26 12:20:00,47.14,47.16,47.14,47.16,2700.0,38.0354,38.0515,38.0354,38.0515,2700.0
2014-08-26 12:25:00,47.16,47.17,47.15,47.15,600.0,38.0515,38.0596,38.0435,38.0435,600.0
2014-08-26 12:30:00,47.13,47.15,47.1,47.15,3900.0,38.0273,38.0435,38.0031,38.0435,3900.0
2014-08-26 12:35:00,47.15,47.16,47.14,47.15,700.0,38.0435,38.0515,38.0354,38.0435,700.0
2014-08-26 12:40:00,47.16,47.16,47.13,47.15,3200.0,38.0515,38.0515,38.0273,38.0435,3200.0
2014-08-26 12:45:00,47.15,47.15,47.11,47.14,7600.0,38.0435,38.0435,38.0112,38.0354,7600.0
2014-08-26 12:50:00,47.13,47.16,47.13,47.15,2000.0,38.0273,38.0515,38.0273,38.0435,2000.0
2014-08-26 12:55:00,47.16,47.17,47.14,47.16,2300.0,38.0515,38.0596,38.0354,38.0515,2300.0
2014-08-26 13:00:00,47.15,47.16,47.13,47.14,2800.0,38.0435,38.0515,38.0273,38.0354,2800.0
2014-08-26 13:05:00,47.13,47.15,47.12,47.15,2000.0,38.0273,38.0435,38.0193,38.0435,2000.0
2014-08-26 13:10:00,47.14,47.17,47.14,47.17,900.0,38.0354,38.0596,38.0354,38.0596,900.0
2014-08-26 13:15:00,47.17,47.19,47.17,47.18,2200.0,38.0596,38.0757,38.0596,38.0677,2200.0
2014-08-26 13:20:00,47.19,47.2,47.19,47.19,900.0,38.0757,38.0838,38.0757,38.0757,900.0
2014-08-26 13:25:00,47.2,47.21,47.19,47.19,1200.0,38.0838,38.0919,38.0757,38.0757,1200.0
2014-08-26 13:30:00,47.18,47.2,47.18,47.19,500.0,38.0677,38.0838,38.0677,38.0757,500.0
2014-08-26 13:35:00,47.19,47.2,47.19,47.2,1200.0,38.0757,38.0838,38.0757,38.0838,1200.0
2014-08-26 13:40:00,47.2,47.21,47.18,47.19,1300.0,38.0838,38.0919,38.0677,38.0757,1300.0
2014-08-26 13:45:00,47.18,47.18,47.17,47.18,300.0,38.0677,38.0677,38.0596,38.0677,300.0
2014-08-26 13:50:00,47.17,47.2,47.16,47.17,13600.0,38.0596,38.0838,38.0515,38.0596,13600.0
2014-08-26 13:55:00,47.18,47.2,47.17,47.18,3200.0,38.0677,38.0838,38.0596,38.0677,3200.0
2014-08-26 14:00:00,47.18,47.19,47.18,47.18,2000.0,38.0677,38.0757,38.0677,38.0677,2000.0
2014-08-26 14:05:00,47.18,47.18,47.15,47.15,1000.0,38.0677,38.0677,38.0435,38.0435,1000.0
2014-08-26 14:10:00,47.16,47.16,47.14,47.15,8200.0,38.0515,38.0515,38.0354,38.0435,8200.0
2014-08-26 14:15:00,47.14,47.14,47.13,47.14,2800.0,38.0354,38.0354,38.0273,38.0354,2800.0
2014-08-26 14:20:00,47.14,47.15,47.13,47.14,1700.0,38.0354,38.0435,38.0273,38.0354,1700.0
2014-08-26 14:25:00,47.14,47.14,47.13,47.14,1700.0,38.0354,38.0354,38.0273,38.0354,1700.0
2014-08-26 14:30:00,47.14,47.15,47.12,47.14,5200.0,38.0354,38.0435,38.0193,38.0354,5200.0
2014-08-26 14:35:00,47.14,47.15,47.14,47.14,500.0,38.0354,38.0435,38.0354,38.0354,500.0
2014-08-26 14:40:00,47.13,47.14,47.13,47.14,600.0,38.0273,38.0354,38.0273,38.0354,600.0
2014-08-26 14:45:00,47.14,47.15,47.13,47.14,2900.0,38.0354,38.0435,38.0273,38.0354,2900.0
2014-08-26 14:50:00,47.14,47.14,47.11,47.12,2500.0,38.0354,38.0354,38.0112,38.0193,2500.0
2014-08-26 14:55:00,47.12,47.14,47.11,47.14,6000.0,38.0193,38.0354,38.0112,38.0354,6000.0
2014-08-26 15:00:00,47.13,47.14,47.12,47.13,4600.0,38.0273,38.0354,38.0193,38.0273,4600.0
2014-08-26 15:05:00,47.13,47.13,47.11,47.12,2300.0,38.0273,38.0273,38.0112,38.0193,2300.0
2014-08-26 15:10:00,47.12,47.12,47.11,47.11,400.0,38.0193,38.0193,38.0112,38.0112,400.0
2014-08-26 15:15:00,47.1,47.1,47.08,47.1,3600.0,38.0031,38.0031,37.987,38.0031,3600.0
2014-08-26 15:20:00,47.09,47.11,47.08,47.11,9600.0,37.9951,38.0112,37.987,38.0112,9600.0
2014-08-26 15:25:00,47.11,47.11,47.07,47.11,16600.0,38.0112,38.0112,37.9789,38.0112,16600.0
2014-08-26 15:30:00,47.11,47.12,47.09,47.1,7700.0,38.0112,38.0193,37.9951,38.0031,7700.0
2014-08-26 15:35:00,47.09,47.12,47.09,47.1,2900.0,37.9951,38.0193,37.9951,38.0031,2900.0
2014-08-26 15:40:00,47.11,47.14,47.11,47.14,6400.0,38.0112,38.0354,38.0112,38.0354,6400.0
2014-08-26 15:45:00,47.12,47.13,47.1,47.11,9500.0,38.0193,38.0273,38.0031,38.0112,9500.0
2014-08-26 15:50:00,47.1,47.12,47.06,47.11,46800.0,38.0031,38.0193,37.9708,38.0112,46800.0
2014-08-26 15:55:00,47.11,47.14,47.11,47.14,24200.0,38.0112,38.0354,38.0112,38.0354,24200.0
2014-08-27 09:30:00,47.09,47.23,47.09,47.23,12200.0,37.9951,38.108,37.9951,38.108,12200.0
2014-08-27 09:35:00,47.24,47.24,47.13,47.14,1600.0,38.1161,38.1161,38.0273,38.0354,1600.0
2014-08-27 09:40:00,47.15,47.27,47.15,47.19,3000.0,38.0435,38.1403,38.0435,38.0757,3000.0
2014-08-27 09:45:00,47.19,47.21,47.12,47.13,3700.0,38.0757,38.0919,38.0193,38.0273,3700.0
2014-08-27 09:50:00,47.14,47.17,47.12,47.13,3800.0,38.0354,38.0596,38.0193,38.0273,3800.0
2014-08-27 09:55:00,47.13,47.16,47.1,47.1,1200.0,38.0273,38.0515,38.0031,38.0031,1200.0
2014-08-27 10:00:00,47.12,47.13,47.06,47.11,3100.0,38.0193,38.0273,37.9708,38.0112,3100.0
2014-08-27 10:05:00,47.1,47.1,47.07,47.09,21600.0,38.0031,38.0031,37.9789,37.9951,21600.0
2014-08-27 10:10:00,47.09,47.15,47.09,47.15,4200.0,37.9951,38.0435,37.9951,38.0435,4200.0
2014-08-27 10:15:00,47.15,47.18,47.1,47.18,4500.0,38.0435,38.0677,38.0031,38.0677,4500.0
2014-08-27 10:20:00,47.17,47.22,47.17,47.21,3100.0,38.0596,38.0999,38.0596,38.0919,3100.0
2014-08-27 10:25:00,47.19,47.21,47.16,47.16,2500.0,38.0757,38.0919,38.0515,38.0515,2500.0
2014-08-27 10:30:00,47.15,47.2,47.12,47.12,9400.0,38.0435,38.0838,38.0193,38.0193,9400.0
2014-08-27 10:35:00,47.13,47.15,47.11,47.11,2700.0,38.0273,38.0435,38.0112,38.0112,2700.0
2014-08-27 10:40:00,47.11,47.12,47.11,47.11,2400.0,38.0112,38.0193,38.0112,38.0112,2400.0
2014-08-27 10:45:00,47.11,47.16,47.11,47.15,6800.0,38.0112,38.0515,38.0112,38.0435,6800.0
2014-08-27 10:50:00,47.16,47.16,47.12,47.12,10100.0,38.0515,38.0515,38.0193,38.0193,10100.0
2014-08-27 10:55:00,47.12,47.12,47.09,47.12,2100.0,38.0193,38.0193,37.9951,38.0193,2100.0
2014-08-27 11:00:00,47.12,47.15,47.12,47.12,3100.0,38.0193,38.0435,38.0193,38.0193,3100.0
2014-08-27 11:05:00,47.11,47.11,47.11,47.11,200.0,38.0112,38.0112,38.0112,38.0112,200.0
2014-08-27 11:10:00,47.1,47.15,47.1,47.15,3700.0,38.0031,38.0435,38.0031,38.0435,3700.0
2014-08-27 11:15:00,47.15,47.15,47.14,47.15,1900.0,38.0435,38.0435,38.0354,38.0435,1900.0
2014-08-27 11:20:00,47.14,47.15,47.14,47.15,2000.0,38.0354,38.0435,38.0354,38.0435,2000.0
2014-08-27 11:25:00,47.14,47.14,47.12,47.13,2300.0,38.0354,38.0354,38.0193,38.0273,2300.0
2014-08-27 11:30:00,47.12,47.14,47.1,47.14,8100.0,38.0193,38.0354,38.0031,38.0354,8100.0
2014-08-27 11:35:00,47.13,47.14,47.11,47.11,5900.0,38.0273,38.0354,38.0112,38.0112,5900.0
2014-08-27 11:40:00,47.12,47.13,47.11,47.12,2900.0,38.0193,38.0273,38.0112,38.0193,2900.0
2014-08-27 11:45:00,47.12,47.16,47.12,47.12,5000.0,38.0193,38.0515,38.0193,38.0193,5000.0
2014-08-27 11:50:00,47.12,47.14,47.12,47.14,1400.0,38.0193,38.0354,38.0193,38.0354,1400.0
2014-08-27 11:55:00,47.12,47.14,47.12,47.14,900.0,38.0193,38.0354,38.0193,38.0354,900.0
2014-08-27 12:00:00,47.15,47.16,47.14,47.15,4400.0,38.0435,38.0515,38.0354,38.0435,4400.0
2014-08-27 12:05:00,47.15,47.16,47.11,47.11,2500.0,38.0435,38.0515,38.0112,38.0112,2500.0
2014-08-27 12:10:00,47.11,47.14,47.11,47.12,3400.0,38.0112,38.0354,38.0112,38.0193,3400.0
2014-08-27 12:15:00,47.13,47.14,47.13,47.14,1100.0,38.0273,38.0354,38.0273,38.0354,1100.0
2014-08-27 12:20:00,47.13,47.14,47.11,47.14,5600.0,38.0273,38.0354,38.0112,38.0354,5600.0
2014-08-27 12:25:00,47.14,47.16,47.14,47.15,4000.0,38.0354,38.0515,38.0354,38.0435,4000.0
2014-08-27 12:30:00,47.14,47.15,47.13,47.13,2800.0,38.0354,38.0435,38.0273,38.0273,2800.0
2014-08-27 12:35:00,47.13,47.14,47.12,47.13,1000.0,38.0273,38.0354,38.0193,38.0273,1000.0
2014-08-27 12:40:00,47.13,47.15,47.13,47.14,3700.0,38.0273,38.0435,38.0273,38.0354,3700.0
2014-08-27 12:45:00,47.14,47.14,47.14,47.14,400.0,38.0354,38.0354,38.0354,38.0354,400.0
2014-08-27 12:50:00,47.14,47.15,47.14,47.15,4700.0,38.0354,38.0435,38.0354,38.0435,4700.0
2014-08-27 12:55:00,47.15,47.15,47.12,47.13,1900.0,38.0435,38.0435,38.0193,38.0273,1900.0
2014-08-27 13:00:00,47.13,47.13,47.09,47.09,1200.0,38.0273,38.0273,37.9951,37.9951,1200.0
2014-08-27 13:05:00,47.1,47.12,47.1,47.12,2500.0,38.0031,38.0193,38.0031,38.0193,2500.0
2014-08-27 13:10:00,47.12,47.14,47.12,47.14,1200.0,38.0193,38.0354,38.0193,38.0354,1200.0
2014-08-27 13:15:00,47.14,47.14,47.13,47.13,1400.0,38.0354,38.0354,38.0273,38.0273,1400.0
2014-08-27 13:20:00,47.13,47.15,47.13,47.14,3200.0,38.0273,38.0435,38.0273,38.0354,3200.0
2014-08-27 13:25:00,47.14,47.14,47.14,47.14,500.0,38.0354,38.0354,38.0354,38.0354,500.0
2014-08-27 13:30:00,47.15,47.15,47.13,47.13,2800.0,38.0435,38.0435,38.0273,38.0273,2800.0
2014-08-27 13:35:00,47.13,47.17,47.13,47.16,22800.0,38.0273,38.0596,38.0273,38.0515,22800.0
2014-08-27 13:40:00,47.17,47.17,47.16,47.16,3000.0,38.0596,38.0596,38.0515,38.0515,3000.0
2014-08-27 13:45:00,47.15,47.18,47.15,47.18,1200.0,38.0435,38.0677,38.0435,38.0677,1200.0
2014-08-27 13:50:00,47.16,47.16,47.15,47.15,800.0,38.0515,38.0515,38.0435,38.0435,800.0
2014-08-27 13:55:00,47.16,47.17,47.16,47.16,2400.0,38.0515,38.0596,38.0515,38.0515,2400.0
2014-08-27 14:00:00,47.16,47.16,47.14,47.15,2300.0,38.0515,38.0515,38.0354,38.0435,2300.0
2014-08-27 14:05:00,47.15,47.15,47.13,47.14,1300.0,38.0435,38.0435,38.0273,38.0354,1300.0
2014-08-27 14:10:00,47.13,47.16,47.13,47.16,2500.0,38.0273,38.0515,38.0273,38.0515,2500.0
2014-08-27 14:15:00,47.15,47.16,47.14,47.15,3100.0,38.0435,38.0515,38.0354,38.0435,3100.0
2014-08-27 14:20:00,47.15,47.15,47.14,47.14,600.0,38.0435,38.0435,38.0354,38.0354,600.0
2014-08-27 14:25:00,47.13,47.16,47.13,47.14,3500.0,38.0273,38.0515,38.0273,38.0354,3500.0
2014-08-27 14:30:00,47.14,47.15,47.14,47.14,5000.0,38.0354,38.0435,38.0354,38.0354,5000.0
2014-08-27 14:35:00,47.13,47.14,47.1,47.11,4400.0,38.0273,38.0354,38.0031,38.0112,4400.0
2014-08-27 14:40:00,47.11,47.11,47.09,47.1,7200.0,38.0112,38.0112,37.9951,38.0031,7200.0
2014-08-27 14:45:00,47.1,47.1,47.09,47.1,5600.0,38.0031,38.0031,37.9951,38.0031,5600.0
2014-08-27 14:50:00,47.1,47.13,47.1,47.13,3800.0,38.0031,38.0273,38.0031,38.0273,3800.0
2014-08-27 14:55:00,47.13,47.14,47.12,47.12,5600.0,38.0273,38.0354,38.0193,38.0193,5600.0
2014-08-27 15:00:00,47.12,47.12,47.1,47.11,4900.0,38.0193,38.0193,38.0031,38.0112,4900.0
2014-08-27 15:05:00,47.12,47.12,47.09,47.1,3900.0,38.0193,38.0193,37.9951,38.0031,3900.0
2014-08-27 15:10:00,47.1,47.12,47.1,47.11,6700.0,38.0031,38.0193,38.0031,38.0112,6700.0
2014-08-27 15:15:00,47.12,47.12,47.11,47.12,3100.0,38.0193,38.0193,38.0112,38.0193,3100.0
2014-08-27 15:20:00,47.13,47.14,47.12,47.13,11200.0,38.0273,38.0354,38.0193,38.0273,11200.0
2014-08-27 15:25:00,47.13,47.14,47.13,47.14,14500.0,38.0273,38.0354,38.0273,38.0354,14500.0
2014-08-27 15:30:00,47.14,47.14,47.12,47.13,14100.0,38.0354,38.0354,38.0193,38.0273,14100.0
2014-08-27 15:35:00,47.12,47.12,47.1,47.11,13900.0,38.0193,38.0193,38.0031,38.0112,13900.0
2014-08-27 15:40:00,47.12,47.12,47.1,47.11,12100.0,38.0193,38.0193,38.0031,38.0112,12100.0
2014-08-27 15:45:00,47.12,47.15,47.12,47.13,26200.0,38.0193,38.0435,38.0193,38.0273,26200.0
2014-08-27 15:50:00,47.13,47.15,47.13,47.15,27300.0,38.0273,38.0435,38.0273,38.0435,27300.0
2014-08-27 15:55:00,47.15,47.15,47.13,47.13,38800.0,38.0435,38.0435,38.0273,38.0273,38800.0
2014-08-28 09:30:00,46.97,47.05,46.86,46.88,11900.0,37.8982,37.9628,37.8095,37.8256,11900.0
2014-08-28 09:35:00,46.94,47.09,46.94,47.0,3200.0,37.874,37.9951,37.874,37.9224,3200.0
2014-08-28 09:40:00,47.0,47.0,46.96,46.98,3600.0,37.9224,37.9224,37.8902,37.9063,3600.0
2014-08-28 09:45:00,46.99,47.03,46.97,47.01,4300.0,37.9144,37.9466,37.8982,37.9305,4300.0
2014-08-28 09:50:00,47.01,47.07,47.01,47.07,1400.0,37.9305,37.9789,37.9305,37.9789,1400.0
2014-08-28 09:55:00,47.07,47.1,47.03,47.04,3800.0,37.9789,38.0031,37.9466,37.9547,3800.0
2014-08-28 10:00:00,47.04,47.04,47.01,47.03,6200.0,37.9547,37.9547,37.9305,37.9466,6200.0
2014-08-28 10:05:00,47.03,47.05,47.0,47.04,6400.0,37.9466,37.9628,37.9224,37.9547,6400.0
2014-08-28 10:10:00,47.03,47.04,46.99,47.0,8500.0,37.9466,37.9547,37.9144,37.9224,8500.0
2014-08-28 10:15:00,46.99,47.0,46.97,47.0,5100.0,37.9144,37.9224,37.8982,37.9224,5100.0
2014-08-28 10:20:00,47.01,47.07,47.01,47.05,2500.0,37.9305,37.9789,37.9305,37.9628,2500.0
2014-08-28 10:25:00,47.05,47.06,47.05,47.05,3100.0,37.9628,37.9708,37.9628,37.9628,3100.0
2014-08-28 10:30:00,47.04,47.04,47.02,47.02,4700.0,37.9547,37.9547,37.9386,37.9386,4700.0
2014-08-28 10:35:00,47.02,47.03,47.0,47.0,3600.0,37.9386,37.9466,37.9224,37.9224,3600.0
2014-08-28 10:40:00,47.01,47.02,47.0,47.02,2800.0,37.9305,37.9386,37.9224,37.9386,2800.0
2014-08-28 10:45:00,47.03,47.03,46.99,47.02,12500.0,37.9466,37.9466,37.9144,37.9386,12500.0
2014-08-28 10:50:00,47.02,47.04,47.02,47.04,2300.0,37.9386,37.9547,37.9386,37.9547,2300.0
2014-08-28 10:55:00,47.04,47.04,47.02,47.02,1800.0,37.9547,37.9547,37.9386,37.9386,1800.0
2014-08-28 11:00:00,47.03,47.04,47.01,47.03,5300.0,37.9466,37.9547,37.9305,37.9466,5300.0
2014-08-28 11:05:00,47.03,47.05,47.02,47.05,5300.0,37.9466,37.9628,37.9386,37.9628,5300.0
2014-08-28 11:10:00,47.05,47.07,47.04,47.04,4100.0,37.9628,37.9789,37.9547,37.9547,4100.0
2014-08-28 11:15:00,47.04,47.04,47.02,47.02,3600.0,37.9547,37.9547,37.9386,37.9386,3600.0
2014-08-28 11:20:00,47.03,47.04,47.03,47.04,1300.0,37.9466,37.9547,37.9466,37.9547,1300.0
2014-08-28 11:25:00,47.04,47.04,47.02,47.03,1100.0,37.9547,37.9547,37.9386,37.9466,1100.0
2014-08-28 11:30:00,47.03,47.05,47.01,47.02,5200.0,37.9466,37.9628,37.9305,37.9386,5200.0
2014-08-28 11:35:00,47.02,47.04,47.01,47.03,1700.0,37.9386,37.9547,37.9305,37.9466,1700.0
2014-08-28 11:40:00,47.03,47.04,47.0,47.0,6600.0,37.9466,37.9547,37.9224,37.9224,6600.0
2014-08-28 11:45:00,47.04,47.06,47.04,47.04,1900.0,37.9547,37.9708,37.9547,37.9547,1900.0
2014-08-28 11:50:00,47.05,47.1,47.05,47.09,3900.0,37.9628,38.0031,37.9628,37.9951,3900.0
2014-08-28 11:55:00,47.09,47.11,47.09,47.1,1100.0,37.9951,38.0112,37.9951,38.0031,1100.0
2014-08-28 12:00:00,47.1,47.11,47.1,47.11,2100.0,38.0031,38.0112,38.0031,38.0112,2100.0
2014-08-28 12:05:00,47.11,47.11,47.1,47.11,1800.0,38.0112,38.0112,38.0031,38.0112,1800.0
2014-08-28 12:10:00,47.11,47.14,47.11,47.11,3200.0,38.0112,38.0354,38.0112,38.0112,3200.0
2014-08-28 12:15:00,47.12,47.15,47.12,47.14,5000.0,38.0193,38.0435,38.0193,38.0354,5000.0
2014-08-28 12:20:00,47.14,47.14,47.12,47.14,800.0,38.0354,38.0354,38.0193,38.0354,800.0
2014-08-28 12:25:00,47.15,47.16,47.14,47.15,2000.0,38.0435,38.0515,38.0354,38.0435,2000.0
2014-08-28 12:30:00,47.15,47.18,47.15,47.15,4400.0,38.0435,38.0677,38.0435,38.0435,4400.0
2014-08-28 12:35:00,47.16,47.18,47.16,47.18,2500.0,38.0515,38.0677,38.0515,38.0677,2500.0
2014-08-28 12:40:00,47.18,47.19,47.16,47.18,4400.0,38.0677,38.0757,38.0515,38.0677,4400.0
2014-08-28 12:45:00,47.18,47.2,47.18,47.18,5300.0,38.0677,38.0838,38.0677,38.0677,5300.0
2014-08-28 12:50:00,47.18,47.19,47.17,47.19,9600.0,38.0677,38.0757,38.0596,38.0757,9600.0
2014-08-28 12:55:00,47.19,47.19,47.17,47.18,1500.0,38.0757,38.0757,38.0596,38.0677,1500.0
2014-08-28 13:00:00,47.19,47.19,47.18,47.18,200.0,38.0757,38.0757,38.0677,38.0677,200.0
2014-08-28 13:05:00,47.18,47.21,47.18,47.21,4000.0,38.0677,38.0919,38.0677,38.0919,4000.0
2014-08-28 13:10:00,47.21,47.23,47.21,47.22,4600.0,38.0919,38.108,38.0919,38.0999,4600.0
2014-08-28 13:15:00,47.23,47.23,47.2,47.21,2100.0,38.108,38.108,38.0838,38.0919,2100.0
2014-08-28 13:20:00,47.21,47.21,47.21,47.21,1800.0,38.0919,38.0919,38.0919,38.0919,1800.0
2014-08-28 13:25:00,47.2,47.22,47.19,47.22,1400.0,38.0838,38.0999,38.0757,38.0999,1400.0
2014-08-28 13:30:00,47.21,47.23,47.2,47.2,1100.0,38.0919,38.108,38.0838,38.0838,1100.0
2014-08-28 13:35:00,47.21,47.21,47.18,47.2,2700.0,38.0919,38.0919,38.0677,38.0838,2700.0
2014-08-28 13:40:00,47.2,47.21,47.2,47.21,2300.0,38.0838,38.0919,38.0838,38.0919,2300.0
2014-08-28 13:45:00,47.21,47.23,47.21,47.23,1600.0,38.0919,38.108,38.0919,38.108,1600.0
2014-08-28 13:50:00,47.23,47.26,47.23,47.26,5600.0,38.108,38.1322,38.108,38.1322,5600.0
2014-08-28 13:55:00,47.25,47.25,47.22,47.23,3300.0,38.1241,38.1241,38.0999,38.108,3300.0
2014-08-28 14:00:00,47.23,47.23,47.22,47.23,3100.0,38.108,38.108,38.0999,38.108,3100.0
2014-08-28 14:05:00,47.23,47.24,47.23,47.24,2600.0,38.108,38.1161,38.108,38.1161,2600.0
2014-08-28 14:10:00,47.24,47.24,47.23,47.23,2000.0,38.1161,38.1161,38.108,38.108,2000.0
2014-08-28 14:15:00,47.23,47.27,47.23,47.27,3800.0,38.108,38.1403,38.108,38.1403,3800.0
2014-08-28 14:20:00,47.27,47.27,47.25,47.26,3300.0,38.1403,38.1403,38.1241,38.1322,3300.0
2014-08-28 14:25:00,47.26,47.27,47.24,47.24,6900.0,38.1322,38.1403,38.1161,38.1161,6900.0
2014-08-28 14:30:00,47.24,47.27,47.24,47.26,4000.0,38.1161,38.1403,38.1161,38.1322,4000.0
2014-08-28 14:35:00,47.27,47.27,47.26,47.26,1100.0,38.1403,38.1403,38.1322,38.1322,1100.0
2014-08-28 14:40:00,47.27,47.27,47.25,47.27,4600.0,38.1403,38.1403,38.1241,38.1403,4600.0
2014-08-28 14:45:00,47.27,47.27,47.26,47.26,2000.0,38.1403,38.1403,38.1322,38.1322,2000.0
2014-08-28 14:50:00,47.25,47.25,47.23,47.24,4600.0,38.1241,38.1241,38.108,38.1161,4600.0
2014-08-28 14:55:00,47.25,47.25,47.23,47.23,1900.0,38.1241,38.1241,38.108,38.108,1900.0
2014-08-28 15:00:00,47.23,47.23,47.2,47.2,1500.0,38.108,38.108,38.0838,38.0838,1500.0
2014-08-28 15:05:00,47.2,47.21,47.18,47.18,7600.0,38.0838,38.0919,38.0677,38.0677,7600.0
2014-08-28 15:10:00,47.18,47.18,47.13,47.14,13900.0,38.0677,38.0677,38.0273,38.0354,13900.0
2014-08-28 15:15:00,47.14,47.15,47.13,47.14,5700.0,38.0354,38.0435,38.0273,38.0354,5700.0
2014-08-28 15:20:00,47.14,47.15,47.13,47.13,9200.0,38.0354,38.0435,38.0273,38.0273,9200.0
2014-08-28 15:25:00,47.13,47.13,47.13,47.13,1000.0,38.0273,38.0273,38.0273,38.0273,1000.0
2014-08-28 15:30:00,47.14,47.15,47.13,47.14,7500.0,38.0354,38.0435,38.0273,38.0354,7500.0
2014-08-28 15:35:00,47.14,47.15,47.14,47.15,3600.0,38.0354,38.0435,38.0354,38.0435,3600.0
2014-08-28 15:40:00,47.15,47.15,47.14,47.15,600.0,38.0435,38.0435,38.0354,38.0435,600.0
2014-08-28 15:45:00,47.14,47.14,47.11,47.11,7300.0,38.0354,38.0354,38.0112,38.0112,7300.0
2014-08-28 15:50:00,47.11,47.11,47.09,47.09,6000.0,38.0112,38.0112,37.9951,37.9951,6000.0
2014-08-28 15:55:00,47.09,47.1,47.08,47.09,37500.0,37.9951,38.0031,37.987,37.9951,37500.0
2014-08-29 09:30:00,47.24,47.24,47.11,47.15,5600.0,38.1161,38.1161,38.0112,38.0435,5600.0
2014-08-29 09:35:00,47.11,47.21,47.11,47.16,4600.0,38.0112,38.0919,38.0112,38.0515,4600.0
2014-08-29 09:40:00,47.11,47.15,47.1,47.13,1400.0,38.0112,38.0435,38.0031,38.0273,1400.0
2014-08-29 09:45:00,47.1,47.13,47.09,47.13,2200.0,38.0031,38.0273,37.9951,38.0273,2200.0
2014-08-29 09:50:00,47.13,47.13,47.07,47.11,2300.0,38.0273,38.0273,37.9789,38.0112,2300.0
2014-08-29 09:55:00,47.12,47.12,47.06,47.08,2900.0,38.0193,38.0193,37.9708,37.987,2900.0
2014-08-29 10:00:00,47.06,47.1,47.04,47.08,3000.0,37.9708,38.0031,37.9547,37.987,3000.0
2014-08-29 10:05:00,47.09,47.09,47.03,47.04,10000.0,37.9951,37.9951,37.9466,37.9547,10000.0
2014-08-29 10:10:00,47.01,47.02,46.98,47.0,4700.0,37.9305,37.9386,37.9063,37.9224,4700.0
2014-08-29 10:15:00,46.99,47.0,46.98,46.99,1500.0,37.9144,37.9224,37.9063,37.9144,1500.0
2014-08-29 10:20:00,46.98,47.0,46.95,46.99,3800.0,37.9063,37.9224,37.8821,37.9144,3800.0
2014-08-29 10:25:00,46.99,46.99,46.95,46.95,7300.0,37.9144,37.9144,37.8821,37.8821,7300.0
2014-08-29 10:30:00,46.95,46.96,46.93,46.96,2300.0,37.8821,37.8902,37.866,37.8902,2300.0
2014-08-29 10:35:00,46.96,46.96,46.94,46.94,3400.0,37.8902,37.8902,37.874,37.874,3400.0
2014-08-29 10:40:00,46.94,46.99,46.94,46.96,2700.0,37.874,37.9144,37.874,37.8902,2700.0
2014-08-29 10:45:00,46.96,46.99,46.96,46.99,2600.0,37.8902,37.9144,37.8902,37.9144,2600.0
2014-08-29 10:50:00,46.98,47.01,46.97,46.98,4800.0,37.9063,37.9305,37.8982,37.9063,4800.0
2014-08-29 10:55:00,46.98,47.05,46.98,47.05,18600.0,37.9063,37.9628,37.9063,37.9628,18600.0
2014-08-29 11:00:00,47.06,47.06,47.03,47.05,3400.0,37.9708,37.9708,37.9466,37.9628,3400.0
2014-08-29 11:05:00,47.05,47.07,47.03,47.05,4500.0,37.9628,37.9789,37.9466,37.9628,4500.0
2014-08-29 11:10:00,47.05,47.09,47.05,47.09,3900.0,37.9628,37.9951,37.9628,37.9951,3900.0
2014-08-29 11:15:00,47.09,47.11,47.08,47.08,2100.0,37.9951,38.0112,37.987,37.987,2100.0
2014-08-29 11:20:00,47.08,47.13,47.08,47.13,2100.0,37.987,38.0273,37.987,38.0273,2100.0
2014-08-29 11:25:00,47.12,47.16,47.11,47.15,2200.0,38.0193,38.0515,38.0112,38.0435,2200.0
2014-08-29 11:30:00,47.15,47.18,47.15,47.18,3500.0,38.0435,38.0677,38.0435,38.0677,3500.0
2014-08-29 11:35:00,47.19,47.2,47.18,47.19,1900.0,38.0757,38.0838,38.0677,38.0757,1900.0
2014-08-29 11:40:00,47.2,47.2,47.2,47.2,300.0,38.0838,38.0838,38.0838,38.0838,300.0
2014-08-29 11:45:00,47.21,47.29,47.21,47.29,16900.0,38.0919,38.1564,38.0919,38.1564,16900.0
2014-08-29 11:50:00,47.29,47.29,47.27,47.28,2500.0,38.1564,38.1564,38.1403,38.1484,2500.0
2014-08-29 11:55:00,47.29,47.29,47.28,47.29,800.0,38.1564,38.1564,38.1484,38.1564,800.0
2014-08-29 12:00:00,47.29,47.3,47.29,47.29,1200.0,38.1564,38.1645,38.1564,38.1564,1200.0
2014-08-29 12:05:00,47.3,47.3,47.26,47.26,1200.0,38.1645,38.1645,38.1322,38.1322,1200.0
2014-08-29 12:10:00,47.26,47.27,47.26,47.27,400.0,38.1322,38.1403,38.1322,38.1403,400.0
2014-08-29 12:15:00,47.26,47.28,47.26,47.28,1600.0,38.1322,38.1484,38.1322,38.1484,1600.0
2014-08-29 12:20:00,47.28,47.28,47.28,47.28,700.0,38.1484,38.1484,38.1484,38.1484,700.0
2014-08-29 12:25:00,47.29,47.31,47.29,47.31,2600.0,38.1564,38.1726,38.1564,38.1726,2600.0
2014-08-29 12:30:00,47.3,47.32,47.29,47.32,700.0,38.1645,38.1806,38.1564,38.1806,700.0
2014-08-29 12:35:00,47.31,47.33,47.3,47.33,2400.0,38.1726,38.1887,38.1645,38.1887,2400.0
2014-08-29 12:40:00,47.32,47.32,47.3,47.3,1100.0,38.1806,38.1806,38.1645,38.1645,1100.0
2014-08-29 12:45:00,47.3,47.36,47.3,47.36,1200.0,38.1645,38.2129,38.1645,38.2129,1200.0
2014-08-29 12:50:00,47.34,47.34,47.33,47.34,1300.0,38.1968,38.1968,38.1887,38.1968,1300.0
2014-08-29 12:55:00,47.36,47.37,47.35,47.36,1100.0,38.2129,38.221,38.2048,38.2129,1100.0
2014-08-29 13:00:00,47.36,47.37,47.35,47.37,1700.0,38.2129,38.221,38.2048,38.221,1700.0
2014-08-29 13:05:00,47.38,47.38,47.34,47.34,2700.0,38.229,38.229,38.1968,38.1968,2700.0
2014-08-29 13:10:00,47.34,47.34,47.3,47.32,3700.0,38.1968,38.1968,38.1645,38.1806,3700.0
2014-08-29 13:15:00,47.32,47.32,47.31,47.31,800.0,38.1806,38.1806,38.1726,38.1726,800.0
2014-08-29 13:20:00,47.3,47.3,47.27,47.27,1200.0,38.1645,38.1645,38.1403,38.1403,1200.0
2014-08-29 13:25:00,47.27,47.29,47.26,47.26,10400.0,38.1403,38.1564,38.1322,38.1322,10400.0
2014-08-29 13:30:00,47.26,47.27,47.25,47.27,2600.0,38.1322,38.1403,38.1241,38.1403,2600.0
2014-08-29 13:35:00,47.27,47.27,47.27,47.27,1100.0,38.1403,38.1403,38.1403,38.1403,1100.0
2014-08-29 13:40:00,47.28,47.29,47.26,47.27,6700.0,38.1484,38.1564,38.1322,38.1403,6700.0
2014-08-29 13:45:00,47.26,47.26,47.23,47.23,2400.0,38.1322,38.1322,38.108,38.108,2400.0
2014-08-29 13:50:00,47.24,47.25,47.23,47.24,1800.0,38.1161,38.1241,38.108,38.1161,1800.0
2014-08-29 13:55:00,47.24,47.26,47.24,47.24,1100.0,38.1161,38.1322,38.1161,38.1161,1100.0
2014-08-29 14:00:00,47.24,47.26,47.24,47.26,2400.0,38.1161,38.1322,38.1161,38.1322,2400.0
2014-08-29 14:05:00,47.26,47.26,47.22,47.22,13000.0,38.1322,38.1322,38.0999,38.0999,13000.0
2014-08-29 14:10:00,47.22,47.23,47.2,47.21,2500.0,38.0999,38.108,38.0838,38.0919,2500.0
2014-08-29 14:15:00,47.21,47.21,47.19,47.19,1200.0,38.0919,38.0919,38.0757,38.0757,1200.0
2014-08-29 14:20:00,47.19,47.2,47.19,47.2,1700.0,38.0757,38.0838,38.0757,38.0838,1700.0
2014-08-29 14:25:00,47.2,47.22,47.19,47.22,2100.0,38.0838,38.0999,38.0757,38.0999,2100.0
2014-08-29 14:30:00,47.2,47.21,47.2,47.21,200.0,38.0838,38.0919,38.0838,38.0919,200.0
2014-08-29 14:35:00,47.21,47.24,47.2,47.23,6200.0,38.0919,38.1161,38.0838,38.108,6200.0
2014-08-29 14:40:00,47.24,47.25,47.22,47.22,4800.0,38.1161,38.1241,38.0999,38.0999,4800.0
2014-08-29 14:45:00,47.23,47.25,47.23,47.25,3200.0,38.108,38.1241,38.108,38.1241,3200.0
2014-08-29 14:50:00,47.25,47.25,47.22,47.22,1600.0,38.1241,38.1241,38.0999,38.0999,1600.0
2014-08-29 14:55:00,47.21,47.22,47.21,47.22,900.0,38.0919,38.0999,38.0919,38.0999,900.0
2014-08-29 15:00:00,47.23,47.24,47.23,47.24,1300.0,38.108,38.1161,38.108,38.1161,1300.0
2014-08-29 15:05:00,47.24,47.25,47.23,47.24,2700.0,38.1161,38.1241,38.108,38.1161,2700.0
2014-08-29 15:10:00,47.24,47.26,47.24,47.26,2400.0,38.1161,38.1322,38.1161,38.1322,2400.0
2014-08-29 15:15:00,47.26,47.26,47.25,47.26,2600.0,38.1322,38.1322,38.1241,38.1322,2600.0
2014-08-29 15:20:00,47.25,47.25,47.24,47.24,2900.0,38.1241,38.1241,38.1161,38.1161,2900.0
2014-08-29 15:25:00,47.24,47.24,47.22,47.23,2300.0,38.1161,38.1161,38.0999,38.108,2300.0
2014-08-29 15:30:00,47.22,47.22,47.2,47.21,5800.0,38.0999,38.0999,38.0838,38.0919,5800.0
2014-08-29 15:35:00,47.22,47.25,47.21,47.24,3400.0,38.0999,38.1241,38.0919,38.1161,3400.0
2014-08-29 15:40:00,47.25,47.25,47.23,47.23,4200.0,38.1241,38.1241,38.108,38.108,4200.0
2014-08-29 15:45:00,47.24,47.27,47.23,47.24,15400.0,38.1161,38.1403,38.108,38.1161,15400.0
2014-08-29 15:50:00,47.25,47.25,47.24,47.25,6700.0,38.1241,38.1241,38.1161,38.1241,6700.0
2014-08-29 15:55:00,47.25,47.26,47.21,47.22,45700.0,38.1241,38.1322,38.0919,38.0999,45700.0
2014-09-02 09:30:00,47.34,47.35,47.23,47.35,7200.0,38.1968,38.2048,38.108,38.2048,7200.0
2014-09-02 09:35:00,47.38,47.53,47.36,47.52,22100.0,38.229,38.3501,38.2129,38.342,22100.0
2014-09-02 09:40:00,47.5,47.61,47.49,47.61,13000.0,38.3259,38.4146,38.3178,38.4146,13000.0
2014-09-02 09:45:00,47.61,47.8,47.61,47.8,13800.0,38.4146,38.5679,38.4146,38.5679,13800.0
2014-09-02 09:50:00,47.82,47.89,47.8,47.83,14600.0,38.5841,38.6405,38.5679,38.5921,14600.0
2014-09-02 09:55:00,47.86,47.9,47.84,47.9,25500.0,38.6163,38.6486,38.6002,38.6486,25500.0
2014-09-02 10:00:00,47.9,47.95,47.83,47.86,20400.0,38.6486,38.689,38.5921,38.6163,20400.0
2014-09-02 10:05:00,47.84,47.88,47.84,47.85,3400.0,38.6002,38.6325,38.6002,38.6083,3400.0
2014-09-02 10:10:00,47.86,47.94,47.86,47.91,6400.0,38.6163,38.6809,38.6163,38.6567,6400.0
2014-09-02 10:15:00,47.9,47.9,47.86,47.88,3800.0,38.6486,38.6486,38.6163,38.6325,3800.0
2014-09-02 10:20:00,47.88,47.94,47.85,47.91,16800.0,38.6325,38.6809,38.6083,38.6567,16800.0
2014-09-02 10:25:00,47.93,47.93,47.91,47.92,6000.0,38.6728,38.6728,38.6567,38.6647,6000.0
2014-09-02 10:30:00,47.92,47.92,47.88,47.9,5100.0,38.6647,38.6647,38.6325,38.6486,5100.0
2014-09-02 10:35:00,47.9,47.9,47.85,47.87,5400.0,38.6486,38.6486,38.6083,38.6244,5400.0
2014-09-02 10:40:00,47.88,47.89,47.86,47.88,7600.0,38.6325,38.6405,38.6163,38.6325,7600.0
2014-09-02 10:45:00,47.88,47.88,47.81,47.83,6500.0,38.6325,38.6325,38.576,38.5921,6500.0
2014-09-02 10:50:00,47.83,47.83,47.79,47.83,9800.0,38.5921,38.5921,38.5599,38.5921,9800.0
2014-09-02 10:55:00,47.82,47.84,47.81,47.84,7400.0,38.5841,38.6002,38.576,38.6002,7400.0
2014-09-02 11:00:00,47.83,47.84,47.82,47.83,9700.0,38.5921,38.6002,38.5841,38.5921,9700.0
2014-09-02 11:05:00,47.83,47.84,47.73,47.74,9100.0,38.5921,38.6002,38.5114,38.5195,9100.0
2014-09-02 11:10:00,47.74,47.74,47.61,47.63,11400.0,38.5195,38.5195,38.4146,38.4308,11400.0
2014-09-02 11:15:00,47.61,47.62,47.54,47.54,7900.0,38.4146,38.4227,38.3581,38.3581,7900.0
2014-09-02 11:20:00,47.54,47.55,47.48,47.48,6000.0,38.3581,38.3662,38.3097,38.3097,6000.0
2014-09-02 11:25:00,47.49,47.55,47.47,47.52,9100.0,38.3178,38.3662,38.3017,38.342,9100.0
2014-09-02 11:30:00,47.52,47.55,47.52,47.52,4900.0,38.342,38.3662,38.342,38.342,4900.0
2014-09-02 11:35:00,47.53,47.53,47.45,47.45,12100.0,38.3501,38.3501,38.2855,38.2855,12100.0
2014-09-02 11:40:00,47.44,47.47,47.39,47.47,9400.0,38.2775,38.3017,38.2371,38.3017,9400.0
2014-09-02 11:45:00,47.48,47.48,47.4,47.43,6700.0,38.3097,38.3097,38.2452,38.2694,6700.0
2014-09-02 11:50:00,47.42,47.43,47.33,47.34,7700.0,38.2613,38.2694,38.1887,38.1968,7700.0
2014-09-02 11:55:00,47.33,47.35,47.29,47.3,10200.0,38.1887,38.2048,38.1564,38.1645,10200.0
2014-09-02 12:00:00,47.31,47.37,47.3,47.35,3800.0,38.1726,38.221,38.1645,38.2048,3800.0
2014-09-02 12:05:00,47.34,47.36,47.32,47.32,5400.0,38.1968,38.2129,38.1806,38.1806,5400.0
2014-09-02 12:10:00,47.32,47.32,47.28,47.31,5400.0,38.1806,38.1806,38.1484,38.1726,5400.0
2014-09-02 12:15:00,47.3,47.35,47.3,47.35,3800.0,38.1645,38.2048,38.1645,38.2048,3800.0
2014-09-02 12:20:00,47.35,47.35,47.33,47.33,2700.0,38.2048,38.2048,38.1887,38.1887,2700.0
2014-09-02 12:25:00,47.33,47.35,47.32,47.34,4200.0,38.1887,38.2048,38.1806,38.1968,4200.0
2014-09-02 12:30:00,47.32,47.32,47.25,47.25,4100.0,38.1806,38.1806,38.1241,38.1241,4100.0
2014-09-02 12:35:00,47.25,47.26,47.23,47.23,6300.0,38.1241,38.1322,38.108,38.108,6300.0
2014-09-02 12:40:00,47.23,47.24,47.19,47.19,4500.0,38.108,38.1161,38.0757,38.0757,4500.0
2014-09-02 12:45:00,47.19,47.22,47.18,47.2,4100.0,38.0757,38.0999,38.0677,38.0838,4100.0
2014-09-02 12:50:00,47.2,47.21,47.18,47.19,3600.0,38.0838,38.0919,38.0677,38.0757,3600.0
2014-09-02 12:55:00,47.19,47.19,47.14,47.14,4900.0,38.0757,38.0757,38.0354,38.0354,4900.0
2014-09-02 13:00:00,47.14,47.14,47.1,47.11,8200.0,38.0354,38.0354,38.0031,38.0112,8200.0
2014-09-02 13:05:00,47.11,47.16,47.1,47.16,5900.0,38.0112,38.0515,38.0031,38.0515,5900.0
2014-09-02 13:10:00,47.16,47.17,47.14,47.14,5000.0,38.0515,38.0596,38.0354,38.0354,5000.0
2014-09-02 13:15:00,47.14,47.14,47.09,47.09,6500.0,38.0354,38.0354,37.9951,37.9951,6500.0
2014-09-02 13:20:00,47.09,47.1,47.07,47.07,4800.0,37.9951,38.0031,37.9789,37.9789,4800.0
2014-09-02 13:25:00,47.07,47.12,47.06,47.12,12000.0,37.9789,38.0193,37.9708,38.0193,12000.0
2014-09-02 13:30:00,47.12,47.14,47.1,47.1,9900.0,38.0193,38.0354,38.0031,38.0031,9900.0
2014-09-02 13:35:00,47.1,47.11,47.09,47.11,8300.0,38.0031,38.0112,37.9951,38.0112,8300.0
2014-09-02 13:40:00,47.11,47.11,47.05,47.05,9500.0,38.0112,38.0112,37.9628,37.9628,9500.0
2014-09-02 13:45:00,47.05,47.07,47.05,47.06,6700.0,37.9628,37.9789,37.9628,37.9708,6700.0
2014-09-02 13:50:00,47.05,47.06,47.03,47.04,9400.0,37.9628,37.9708,37.9466,37.9547,9400.0
2014-09-02 13:55:00,47.04,47.05,47.04,47.04,4100.0,37.9547,37.9628,37.9547,37.9547,4100.0
2014-09-02 14:00:00,47.05,47.05,47.02,47.05,5900.0,37.9628,37.9628,37.9386,37.9628,5900.0
2014-09-02 14:05:00,47.05,47.07,47.04,47.05,4300.0,37.9628,37.9789,37.9547,37.9628,4300.0
2014-09-02 14:10:00,47.05,47.1,47.04,47.08,8700.0,37.9628,38.0031,37.9547,37.987,8700.0
2014-09-02 14:15:00,47.07,47.08,47.05,47.06,7000.0,37.9789,37.987,37.9628,37.9708,7000.0
2014-09-02 14:20:00,47.06,47.06,47.04,47.04,10200.0,37.9708,37.9708,37.9547,37.9547,10200.0
2014-09-02 14:25:00,47.05,47.09,47.05,47.09,5900.0,37.9628,37.9951,37.9628,37.9951,5900.0
2014-09-02 14:30:00,47.1,47.1,47.08,47.08,6000.0,38.0031,38.0031,37.987,37.987,6000.0
2014-09-02 14:35:00,47.08,47.08,47.05,47.06,5900.0,37.987,37.987,37.9628,37.9708,5900.0
2014-09-02 14:40:00,47.06,47.08,47.05,47.06,9600.0,37.9708,37.987,37.9628,37.9708,9600.0
2014-09-02 14:45:00,47.06,47.08,47.05,47.08,8000.0,37.9708,37.987,37.9628,37.987,8000.0
2014-09-02 14:50:00,47.07,47.1,47.07,47.08,8900.0,37.9789,38.0031,37.9789,37.987,8900.0
2014-09-02 14:55:00,47.07,47.08,47.05,47.05,10400.0,37.9789,37.987,37.9628,37.9628,10400.0
2014-09-02 15:00:00,47.05,47.05,47.01,47.01,12800.0,37.9628,37.9628,37.9305,37.9305,12800.0
2014-09-02 15:05:00,47.01,47.02,46.98,46.98,13700.0,37.9305,37.9386,37.9063,37.9063,13700.0
2014-09-02 15:10:00,46.98,47.07,46.98,47.06,14400.0,37.9063,37.9789,37.9063,37.9708,14400.0
2014-09-02 15:15:00,47.06,47.06,47.03,47.03,8600.0,37.9708,37.9708,37.9466,37.9466,8600.0
2014-09-02 15:20:00,47.03,47.04,47.0,47.0,7400.0,37.9466,37.9547,37.9224,37.9224,7400.0
2014-09-02 15:25:00,47.0,47.06,47.0,47.05,14300.0,37.9224,37.9708,37.9224,37.9628,14300.0
2014-09-02 15:30:00,47.05,47.05,47.02,47.03,11100.0,37.9628,37.9628,37.9386,37.9466,11100.0
2014-09-02 15:35:00,47.04,47.04,47.0,47.03,17500.0,37.9547,37.9547,37.9224,37.9466,17500.0
2014-09-02 15:40:00,47.03,47.07,47.01,47.07,18700.0,37.9466,37.9789,37.9305,37.9789,18700.0
2014-09-02 15:45:00,47.07,47.09,47.03,47.03,33400.0,37.9789,37.9951,37.9466,37.9466,33400.0
2014-09-02 15:50:00,47.03,47.08,47.03,47.05,38500.0,37.9466,37.987,37.9466,37.9628,38500.0
2014-09-02 15:55:00,47.06,47.08,47.05,47.07,43500.0,37.9708,37.987,37.9628,37.9789,43500.0
2014-09-03 09:30:00,46.94,46.94,46.68,46.68,22000.0,38.1661,38.1661,37.9547,37.9547,22000.0
2014-09-03 09:35:00,46.64,46.69,46.6,46.65,13300.0,37.9222,37.9628,37.8897,37.9303,13300.0
2014-09-03 09:40:00,46.68,46.74,46.67,46.71,8100.0,37.9547,38.0035,37.9466,37.9791,8100.0
2014-09-03 09:45:00,46.71,46.78,46.71,46.74,6000.0,37.9791,38.036,37.9791,38.0035,6000.0
2014-09-03 09:50:00,46.73,46.76,46.71,46.71,5200.0,37.9954,38.0198,37.9791,37.9791,5200.0
2014-09-03 09:55:00,46.71,46.81,46.7,46.75,8700.0,37.9791,38.0604,37.971,38.0116,8700.0
2014-09-03 10:00:00,46.77,46.78,46.72,46.73,4000.0,38.0279,38.036,37.9872,37.9954,4000.0
2014-09-03 10:05:00,46.73,46.81,46.73,46.8,3000.0,37.9954,38.0604,37.9954,38.0523,3000.0
2014-09-03 10:10:00,46.8,46.81,46.78,46.81,4100.0,38.0523,38.0604,38.036,38.0604,4100.0
2014-09-03 10:15:00,46.81,46.81,46.74,46.74,1400.0,38.0604,38.0604,38.0035,38.0035,1400.0
2014-09-03 10:20:00,46.74,46.74,46.71,46.73,1500.0,38.0035,38.0035,37.9791,37.9954,1500.0
2014-09-03 10:25:00,46.73,46.74,46.71,46.71,4500.0,37.9954,38.0035,37.9791,37.9791,4500.0
2014-09-03 10:30:00,46.72,46.76,46.72,46.75,3200.0,37.9872,38.0198,37.9872,38.0116,3200.0
2014-09-03 10:35:00,46.74,46.75,46.72,46.74,2700.0,38.0035,38.0116,37.9872,38.0035,2700.0
2014-09-03 10:40:00,46.72,46.77,46.72,46.77,3900.0,37.9872,38.0279,37.9872,38.0279,3900.0
2014-09-03 10:45:00,46.77,46.8,46.77,46.8,4000.0,38.0279,38.0523,38.0279,38.0523,4000.0
2014-09-03 10:50:00,46.8,46.82,46.78,46.82,3000.0,38.0523,38.0685,38.036,38.0685,3000.0
2014-09-03 10:55:00,46.81,46.82,46.79,46.79,1100.0,38.0604,38.0685,38.0441,38.0441,1100.0
2014-09-03 11:00:00,46.8,46.82,46.77,46.77,4200.0,38.0523,38.0685,38.0279,38.0279,4200.0
2014-09-03 11:05:00,46.77,46.78,46.76,46.78,5900.0,38.0279,38.036,38.0198,38.036,5900.0
2014-09-03 11:10:00,46.79,46.79,46.77,46.78,1700.0,38.0441,38.0441,38.0279,38.036,1700.0
2014-09-03 11:15:00,46.78,46.79,46.76,46.78,3700.0,38.036,38.0441,38.0198,38.036,3700.0
2014-09-03 11:20:00,46.77,46.77,46.73,46.74,4800.0,38.0279,38.0279,37.9954,38.0035,4800.0
2014-09-03 11:25:00,46.74,46.76,46.68,46.69,3700.0,38.0035,38.0198,37.9547,37.9628,3700.0
2014-09-03 11:30:00,46.67,46.71,46.66,46.7,1900.0,37.9466,37.9791,37.9384,37.971,1900.0
2014-09-03 11:35:00,46.71,46.74,46.71,46.73,3300.0,37.9791,38.0035,37.9791,37.9954,3300.0
2014-09-03 11:40:00,46.71,46.73,46.68,46.68,3600.0,37.9791,37.9954,37.9547,37.9547,3600.0
2014-09-03 11:45:00,46.67,46.68,46.66,46.66,4600.0,37.9466,37.9547,37.9384,37.9384,4600.0
2014-09-03 11:50:00,46.65,46.68,46.65,46.68,1300.0,37.9303,37.9547,37.9303,37.9547,1300.0
2014-09-03 11:55:00,46.68,46.68,46.61,46.61,3200.0,37.9547,37.9547,37.8978,37.8978,3200.0
2014-09-03 12:00:00,46.61,46.62,46.59,46.6,6100.0,37.8978,37.9059,37.8815,37.8897,6100.0
2014-09-03 12:05:00,46.61,46.61,46.59,46.59,800.0,37.8978,37.8978,37.8815,37.8815,800.0
2014-09-03 12:10:00,46.6,46.65,46.6,46.64,2500.0,37.8897,37.9303,37.8897,37.9222,2500.0
2014-09-03 12:15:00,46.64,46.65,46.64,46.65,500.0,37.9222,37.9303,37.9222,37.9303,500.0
2014-09-03 12:20:00,46.65,46.66,46.64,46.64,1500.0,37.9303,37.9384,37.9222,37.9222,1500.0
2014-09-03 12:25:00,46.65,46.66,46.65,46.66,1500.0,37.9303,37.9384,37.9303,37.9384,1500.0
2014-09-03 12:30:00,46.65,46.65,46.65,46.65,100.0,37.9303,37.9303,37.9303,37.9303,100.0
2014-09-03 12:35:00,46.66,46.68,46.66,46.67,3700.0,37.9384,37.9547,37.9384,37.9466,3700.0
2014-09-03 12:40:00,46.67,46.68,46.66,46.68,2100.0,37.9466,37.9547,37.9384,37.9547,2100.0
2014-09-03 12:45:00,46.67,46.68,46.67,46.67,800.0,37.9466,37.9547,37.9466,37.9466,800.0
2014-09-03 12:50:00,46.67,46.68,46.66,46.67,3400.0,37.9466,37.9547,37.9384,37.9466,3400.0
2014-09-03 12:55:00,46.68,46.68,46.66,46.68,2000.0,37.9547,37.9547,37.9384,37.9547,2000.0
2014-09-03 13:00:00,46.67,46.67,46.66,46.66,1500.0,37.9466,37.9466,37.9384,37.9384,1500.0
2014-09-03 13:05:00,46.67,46.73,46.67,46.72,1700.0,37.9466,37.9954,37.9466,37.9872,1700.0
2014-09-03 13:10:00,46.7,46.72,46.7,46.72,1000.0,37.971,37.9872,37.971,37.9872,1000.0
2014-09-03 13:15:00,46.71,46.71,46.71,46.71,100.0,37.9791,37.9791,37.9791,37.9791,100.0
2014-09-03 13:20:00,46.71,46.72,46.7,46.72,2000.0,37.9791,37.9872,37.971,37.9872,2000.0
2014-09-03 13:25:00,46.73,46.73,46.72,46.72,700.0,37.9954,37.9954,37.9872,37.9872,700.0
2014-09-03 13:30:00,46.72,46.74,46.72,46.72,3100.0,37.9872,38.0035,37.9872,37.9872,3100.0
2014-09-03 13:35:00,46.72,46.72,46.7,46.7,1500.0,37.9872,37.9872,37.971,37.971,1500.0
2014-09-03 13:40:00,46.71,46.71,46.69,46.69,3700.0,37.9791,37.9791,37.9628,37.9628,3700.0
2014-09-03 13:45:00,46.7,46.7,46.68,46.68,2600.0,37.971,37.971,37.9547,37.9547,2600.0
2014-09-03 13:50:00,46.67,46.67,46.63,46.65,5600.0,37.9466,37.9466,37.9141,37.9303,5600.0
2014-09-03 13:55:00,46.65,46.65,46.63,46.65,2700.0,37.9303,37.9303,37.9141,37.9303,2700.0
2014-09-03 14:00:00,46.66,46.66,46.64,46.65,900.0,37.9384,37.9384,37.9222,37.9303,900.0
2014-09-03 14:05:00,46.65,46.65,46.64,46.64,2100.0,37.9303,37.9303,37.9222,37.9222,2100.0
2014-09-03 14:10:00,46.64,46.65,46.63,46.63,4600.0,37.9222,37.9303,37.9141,37.9141,4600.0
2014-09-03 14:15:00,46.63,46.67,46.63,46.67,8300.0,37.9141,37.9466,37.9141,37.9466,8300.0
2014-09-03 14:20:00,46.66,46.66,46.64,46.66,3300.0,37.9384,37.9384,37.9222,37.9384,3300.0
2014-09-03 14:25:00,46.66,46.67,46.65,46.67,15000.0,37.9384,37.9466,37.9303,37.9466,15000.0
2014-09-03 14:30:00,46.67,46.69,46.66,46.69,5400.0,37.9466,37.9628,37.9384,37.9628,5400.0
2014-09-03 14:35:00,46.68,46.69,46.68,46.69,1100.0,37.9547,37.9628,37.9547,37.9628,1100.0
2014-09-03 14:40:00,46.69,46.69,46.65,46.65,3600.0,37.9628,37.9628,37.9303,37.9303,3600.0
2014-09-03 14:45:00,46.65,46.66,46.65,46.65,900.0,37.9303,37.9384,37.9303,37.9303,900.0
2014-09-03 14:50:00,46.65,46.65,46.63,46.64,5900.0,37.9303,37.9303,37.9141,37.9222,5900.0
2014-09-03 14:55:00,46.64,46.64,46.61,46.62,3200.0,37.9222,37.9222,37.8978,37.9059,3200.0
2014-09-03 15:00:00,46.59,46.6,46.57,46.6,5000.0,37.8815,37.8897,37.8653,37.8897,5000.0
2014-09-03 15:05:00,46.59,46.6,46.59,46.6,2600.0,37.8815,37.8897,37.8815,37.8897,2600.0
2014-09-03 15:10:00,46.61,46.62,46.61,46.62,1600.0,37.8978,37.9059,37.8978,37.9059,1600.0
2014-09-03 15:15:00,46.62,46.64,46.6,46.64,8800.0,37.9059,37.9222,37.8897,37.9222,8800.0
2014-09-03 15:20:00,46.64,46.65,46.63,46.64,3800.0,37.9222,37.9303,37.9141,37.9222,3800.0
2014-09-03 15:25:00,46.66,46.66,46.64,46.65,4800.0,37.9384,37.9384,37.9222,37.9303,4800.0
2014-09-03 15:30:00,46.66,46.66,46.64,46.65,9700.0,37.9384,37.9384,37.9222,37.9303,9700.0
2014-09-03 15:35:00,46.65,46.66,46.65,46.66,1900.0,37.9303,37.9384,37.9303,37.9384,1900.0
2014-09-03 15:40:00,46.65,46.67,46.65,46.67,8000.0,37.9303,37.9466,37.9303,37.9466,8000.0
2014-09-03 15:45:00,46.67,46.68,46.65,46.65,11600.0,37.9466,37.9547,37.9303,37.9303,11600.0
2014-09-03 15:50:00,46.66,46.66,46.65,46.65,9000.0,37.9384,37.9384,37.9303,37.9303,9000.0
2014-09-03 15:55:00,46.65,46.69,46.65,46.68,31700.0,37.9303,37.9628,37.9303,37.9547,31700.0
2014-09-04 09:30:00,46.69,46.74,46.62,46.64,4500.0,37.9628,38.0035,37.9059,37.9222,4500.0
2014-09-04 09:35:00,46.66,46.78,46.66,46.72,5700.0,37.9384,38.036,37.9384,37.9872,5700.0
2014-09-04 09:40:00,46.72,46.76,46.7,46.73,2900.0,37.9872,38.0198,37.971,37.9954,2900.0
2014-09-04 09:45:00,46.78,46.86,46.78,46.82,5300.0,38.036,38.1011,38.036,38.0685,5300.0
2014-09-04 09:50:00,46.83,46.83,46.81,46.83,3600.0,38.0767,38.0767,38.0604,38.0767,3600.0
2014-09-04 09:55:00,46.84,46.87,46.8,46.81,2600.0,38.0848,38.1092,38.0523,38.0604,2600.0
2014-09-04 10:00:00,46.81,46.83,46.78,46.79,2600.0,38.0604,38.0767,38.036,38.0441,2600.0
2014-09-04 10:05:00,46.78,46.8,46.76,46.76,5500.0,38.036,38.0523,38.0198,38.0198,5500.0
2014-09-04 10:10:00,46.76,46.84,46.76,46.8,6800.0,38.0198,38.0848,38.0198,38.0523,6800.0
2014-09-04 10:15:00,46.8,46.83,46.75,46.75,2100.0,38.0523,38.0767,38.0116,38.0116,2100.0
2014-09-04 10:20:00,46.76,46.78,46.74,46.78,3200.0,38.0198,38.036,38.0035,38.036,3200.0
2014-09-04 10:25:00,46.78,46.82,46.78,46.79,2700.0,38.036,38.0685,38.036,38.0441,2700.0
2014-09-04 10:30:00,46.81,46.81,46.77,46.77,2000.0,38.0604,38.0604,38.0279,38.0279,2000.0
2014-09-04 10:35:00,46.77,46.77,46.73,46.73,2400.0,38.0279,38.0279,37.9954,37.9954,2400.0
2014-09-04 10:40:00,46.74,46.76,46.73,46.76,2300.0,38.0035,38.0198,37.9954,38.0198,2300.0
2014-09-04 10:45:00,46.76,46.78,46.74,46.78,4600.0,38.0198,38.036,38.0035,38.036,4600.0
2014-09-04 10:50:00,46.77,46.79,46.76,46.78,1900.0,38.0279,38.0441,38.0198,38.036,1900.0
2014-09-04 10:55:00,46.78,46.79,46.77,46.78,1200.0,38.036,38.0441,38.0279,38.036,1200.0
2014-09-04 11:00:00,46.8,46.85,46.8,46.84,3500.0,38.0523,38.0929,38.0523,38.0848,3500.0
2014-09-04 11:05:00,46.83,46.86,46.83,46.86,2000.0,38.0767,38.1011,38.0767,38.1011,2000.0
2014-09-04 11:10:00,46.87,46.89,46.86,46.86,3000.0,38.1092,38.1255,38.1011,38.1011,3000.0
2014-09-04 11:15:00,46.86,46.89,46.86,46.87,2000.0,38.1011,38.1255,38.1011,38.1092,2000.0
2014-09-04 11:20:00,46.87,46.88,46.84,46.84,2000.0,38.1092,38.1173,38.0848,38.0848,2000.0
2014-09-04 11:25:00,46.85,46.85,46.82,46.82,900.0,38.0929,38.0929,38.0685,38.0685,900.0
2014-09-04 11:30:00,46.82,46.82,46.8,46.8,1400.0,38.0685,38.0685,38.0523,38.0523,1400.0
2014-09-04 11:35:00,46.79,46.8,46.78,46.8,900.0,38.0441,38.0523,38.036,38.0523,900.0
2014-09-04 11:40:00,46.8,46.81,46.8,46.8,700.0,38.0523,38.0604,38.0523,38.0523,700.0
2014-09-04 11:45:00,46.81,46.82,46.79,46.79,4400.0,38.0604,38.0685,38.0441,38.0441,4400.0
2014-09-04 11:50:00,46.81,46.84,46.81,46.84,1500.0,38.0604,38.0848,38.0604,38.0848,1500.0
2014-09-04 11:55:00,46.84,46.84,46.83,46.83,400.0,38.0848,38.0848,38.0767,38.0767,400.0
2014-09-04 12:00:00,46.84,46.84,46.8,46.82,1800.0,38.0848,38.0848,38.0523,38.0685,1800.0
2014-09-04 12:05:00,46.82,46.82,46.79,46.81,2700.0,38.0685,38.0685,38.0441,38.0604,2700.0
2014-09-04 12:10:00,46.81,46.82,46.8,46.8,1700.0,38.0604,38.0685,38.0523,38.0523,1700.0
2014-09-04 12:15:00,46.8,46.81,46.8,46.8,1500.0,38.0523,38.0604,38.0523,38.0523,1500.0
2014-09-04 12:20:00,46.79,46.81,46.77,46.79,2100.0,38.0441,38.0604,38.0279,38.0441,2100.0
2014-09-04 12:25:00,46.78,46.78,46.75,46.75,2700.0,38.036,38.036,38.0116,38.0116,2700.0
2014-09-04 12:30:00,46.76,46.76,46.74,46.74,2500.0,38.0198,38.0198,38.0035,38.0035,2500.0
2014-09-04 12:35:00,46.74,46.77,46.73,46.73,7400.0,38.0035,38.0279,37.9954,37.9954,7400.0
2014-09-04 12:40:00,46.73,46.73,46.7,46.7,4900.0,37.9954,37.9954,37.971,37.971,4900.0
2014-09-04 12:45:00,46.7,46.73,46.68,46.68,4300.0,37.971,37.9954,37.9547,37.9547,4300.0
2014-09-04 12:50:00,46.69,46.7,46.67,46.69,2000.0,37.9628,37.971,37.9466,37.9628,2000.0
2014-09-04 12:55:00,46.67,46.67,46.65,46.65,1900.0,37.9466,37.9466,37.9303,37.9303,1900.0
2014-09-04 13:00:00,46.65,46.68,46.65,46.66,1800.0,37.9303,37.9547,37.9303,37.9384,1800.0
2014-09-04 13:05:00,46.65,46.66,46.64,46.66,2000.0,37.9303,37.9384,37.9222,37.9384,2000.0
2014-09-04 13:10:00,46.65,46.67,46.65,46.67,800.0,37.9303,37.9466,37.9303,37.9466,800.0
2014-09-04 13:15:00,46.67,46.68,46.66,46.68,600.0,37.9466,37.9547,37.9384,37.9547,600.0
2014-09-04 13:20:00,46.69,46.69,46.64,46.64,3100.0,37.9628,37.9628,37.9222,37.9222,3100.0
2014-09-04 13:25:00,46.65,46.65,46.63,46.63,700.0,37.9303,37.9303,37.9141,37.9141,700.0
2014-09-04 13:30:00,46.64,46.66,46.63,46.63,2000.0,37.9222,37.9384,37.9141,37.9141,2000.0
2014-09-04 13:35:00,46.63,46.63,46.61,46.61,2200.0,37.9141,37.9141,37.8978,37.8978,2200.0
2014-09-04 13:40:00,46.61,46.63,46.61,46.63,1400.0,37.8978,37.9141,37.8978,37.9141,1400.0
2014-09-04 13:45:00,46.62,46.62,46.61,46.61,1900.0,37.9059,37.9059,37.8978,37.8978,1900.0
2014-09-04 13:50:00,46.61,46.63,46.6,46.63,2600.0,37.8978,37.9141,37.8897,37.9141,2600.0
2014-09-04 13:55:00,46.62,46.64,46.6,46.6,2600.0,37.9059,37.9222,37.8897,37.8897,2600.0
2014-09-04 14:00:00,46.6,46.64,46.59,46.64,2300.0,37.8897,37.9222,37.8815,37.9222,2300.0
2014-09-04 14:05:00,46.63,46.64,46.6,46.6,2200.0,37.9141,37.9222,37.8897,37.8897,2200.0
2014-09-04 14:10:00,46.6,46.6,46.58,46.59,2900.0,37.8897,37.8897,37.8734,37.8815,2900.0
2014-09-04 14:15:00,46.59,46.59,46.55,46.55,2700.0,37.8815,37.8815,37.849,37.849,2700.0
2014-09-04 14:20:00,46.56,46.56,46.55,46.55,3700.0,37.8571,37.8571,37.849,37.849,3700.0
2014-09-04 14:25:00,46.55,46.57,46.52,46.53,7900.0,37.849,37.8653,37.8246,37.8327,7900.0
2014-09-04 14:30:00,46.53,46.53,46.47,46.47,7000.0,37.8327,37.8327,37.784,37.784,7000.0
2014-09-04 14:35:00,46.47,46.51,46.47,46.48,6400.0,37.784,37.8165,37.784,37.7921,6400.0
2014-09-04 14:40:00,46.47,46.5,46.46,46.46,5700.0,37.784,37.8084,37.7758,37.7758,5700.0
2014-09-04 14:45:00,46.47,46.48,46.46,46.47,4000.0,37.784,37.7921,37.7758,37.784,4000.0
2014-09-04 14:50:00,46.46,46.46,46.45,46.45,4500.0,37.7758,37.7758,37.7677,37.7677,4500.0
2014-09-04 14:55:00,46.45,46.49,46.41,46.41,7600.0,37.7677,37.8002,37.7352,37.7352,7600.0
2014-09-04 15:00:00,46.41,46.43,46.41,46.42,2500.0,37.7352,37.7514,37.7352,37.7433,2500.0
2014-09-04 15:05:00,46.42,46.43,46.4,46.42,4200.0,37.7433,37.7514,37.727,37.7433,4200.0
2014-09-04 15:10:00,46.42,46.42,46.36,46.36,4900.0,37.7433,37.7433,37.6945,37.6945,4900.0
2014-09-04 15:15:00,46.37,46.41,46.36,46.37,4900.0,37.7027,37.7352,37.6945,37.7027,4900.0
2014-09-04 15:20:00,46.37,46.41,46.37,46.4,5300.0,37.7027,37.7352,37.7027,37.727,5300.0
2014-09-04 15:25:00,46.41,46.44,46.41,46.44,3900.0,37.7352,37.7596,37.7352,37.7596,3900.0
2014-09-04 15:30:00,46.44,46.45,46.38,46.41,10000.0,37.7596,37.7677,37.7108,37.7352,10000.0
2014-09-04 15:35:00,46.41,46.41,46.39,46.41,5900.0,37.7352,37.7352,37.7189,37.7352,5900.0
2014-09-04 15:40:00,46.4,46.44,46.39,46.42,10100.0,37.727,37.7596,37.7189,37.7433,10100.0
2014-09-04 15:45:00,46.42,46.44,46.41,46.41,7000.0,37.7433,37.7596,37.7352,37.7352,7000.0
2014-09-04 15:50:00,46.41,46.43,46.39,46.41,19400.0,37.7352,37.7514,37.7189,37.7352,19400.0
2014-09-04 15:55:00,46.42,46.46,46.41,46.46,23200.0,37.7433,37.7758,37.7352,37.7758,23200.0
2014-09-05 09:30:00,46.47,46.64,46.42,46.5,16300.0,37.784,37.9222,37.7433,37.8084,16300.0
2014-09-05 09:35:00,46.54,46.62,46.44,46.61,13500.0,37.8409,37.9059,37.7596,37.8978,13500.0
2014-09-05 09:40:00,46.61,46.73,46.58,46.67,24600.0,37.8978,37.9954,37.8734,37.9466,24600.0
2014-09-05 09:45:00,46.68,46.78,46.54,46.54,21500.0,37.9547,38.036,37.8409,37.8409,21500.0
2014-09-05 09:50:00,46.51,46.51,46.46,46.47,2600.0,37.8165,37.8165,37.7758,37.784,2600.0
2014-09-05 09:55:00,46.49,46.52,46.43,46.43,5800.0,37.8002,37.8246,37.7514,37.7514,5800.0
2014-09-05 10:00:00,46.44,46.47,46.32,46.34,8600.0,37.7596,37.784,37.662,37.6783,8600.0
2014-09-05 10:05:00,46.33,46.33,46.28,46.3,7600.0,37.6701,37.6701,37.6295,37.6457,7600.0
2014-09-05 10:10:00,46.3,46.32,46.24,46.28,6100.0,37.6457,37.662,37.597,37.6295,6100.0
2014-09-05 10:15:00,46.28,46.31,46.23,46.27,4900.0,37.6295,37.6539,37.5888,37.6213,4900.0
2014-09-05 10:20:00,46.27,46.27,46.24,46.24,1300.0,37.6213,37.6213,37.597,37.597,1300.0
2014-09-05 10:25:00,46.23,46.23,46.2,46.23,5300.0,37.5888,37.5888,37.5644,37.5888,5300.0
2014-09-05 10:30:00,46.24,46.24,46.2,46.21,5100.0,37.597,37.597,37.5644,37.5726,5100.0
2014-09-05 10:35:00,46.22,46.23,46.17,46.17,3800.0,37.5807,37.5888,37.54,37.54,3800.0
2014-09-05 10:40:00,46.16,46.17,46.15,46.17,5400.0,37.5319,37.54,37.5238,37.54,5400.0
2014-09-05 10:45:00,46.17,46.22,46.16,46.17,6500.0,37.54,37.5807,37.5319,37.54,6500.0
2014-09-05 10:50:00,46.17,46.19,46.16,46.19,5200.0,37.54,37.5563,37.5319,37.5563,5200.0
2014-09-05 10:55:00,46.2,46.2,46.18,46.19,3300.0,37.5644,37.5644,37.5482,37.5563,3300.0
2014-09-05 11:00:00,46.19,46.23,46.19,46.23,10700.0,37.5563,37.5888,37.5563,37.5888,10700.0
2014-09-05 11:05:00,46.23,46.26,46.21,46.25,10200.0,37.5888,37.6132,37.5726,37.6051,10200.0
2014-09-05 11:10:00,46.25,46.26,46.21,46.21,3000.0,37.6051,37.6132,37.5726,37.5726,3000.0
2014-09-05 11:15:00,46.22,46.27,46.22,46.27,5500.0,37.5807,37.6213,37.5807,37.6213,5500.0
2014-09-05 11:20:00,46.26,46.28,46.26,46.26,2600.0,37.6132,37.6295,37.6132,37.6132,2600.0
2014-09-05 11:25:00,46.27,46.29,46.27,46.29,3800.0,37.6213,37.6376,37.6213,37.6376,3800.0
2014-09-05 11:30:00,46.3,46.31,46.28,46.28,3800.0,37.6457,37.6539,37.6295,37.6295,3800.0
2014-09-05 11:35:00,46.28,46.3,46.26,46.26,2500.0,37.6295,37.6457,37.6132,37.6132,2500.0
2014-09-05 11:40:00,46.27,46.3,46.27,46.3,4000.0,37.6213,37.6457,37.6213,37.6457,4000.0
2014-09-05 11:45:00,46.29,46.31,46.29,46.3,1500.0,37.6376,37.6539,37.6376,37.6457,1500.0
2014-09-05 11:50:00,46.3,46.36,46.3,46.36,3000.0,37.6457,37.6945,37.6457,37.6945,3000.0
2014-09-05 11:55:00,46.36,46.38,46.36,46.38,1800.0,37.6945,37.7108,37.6945,37.7108,1800.0
2014-09-05 12:00:00,46.38,46.42,46.38,46.41,2000.0,37.7108,37.7433,37.7108,37.7352,2000.0
2014-09-05 12:05:00,46.41,46.41,46.35,46.35,3200.0,37.7352,37.7352,37.6864,37.6864,3200.0
2014-09-05 12:10:00,46.37,46.39,46.37,46.39,800.0,37.7027,37.7189,37.7027,37.7189,800.0
2014-09-05 12:15:00,46.38,46.4,46.36,46.36,800.0,37.7108,37.727,37.6945,37.6945,800.0
2014-09-05 12:20:00,46.37,46.37,46.34,46.35,2400.0,37.7027,37.7027,37.6783,37.6864,2400.0
2014-09-05 12:25:00,46.34,46.38,46.34,46.37,800.0,37.6783,37.7108,37.6783,37.7027,800.0
2014-09-05 12:30:00,46.39,46.42,46.38,46.38,4600.0,37.7189,37.7433,37.7108,37.7108,4600.0
2014-09-05 12:35:00,46.39,46.39,46.36,46.39,2200.0,37.7189,37.7189,37.6945,37.7189,2200.0
2014-09-05 12:40:00,46.4,46.41,46.38,46.39,4900.0,37.727,37.7352,37.7108,37.7189,4900.0
2014-09-05 12:45:00,46.37,46.38,46.36,46.37,2000.0,37.7027,37.7108,37.6945,37.7027,2000.0
2014-09-05 12:50:00,46.37,46.37,46.32,46.33,2900.0,37.7027,37.7027,37.662,37.6701,2900.0
2014-09-05 12:55:00,46.33,46.34,46.32,46.33,2700.0,37.6701,37.6783,37.662,37.6701,2700.0
2014-09-05 13:00:00,46.33,46.34,46.31,46.31,2200.0,37.6701,37.6783,37.6539,37.6539,2200.0
2014-09-05 13:05:00,46.32,46.35,46.32,46.34,2300.0,37.662,37.6864,37.662,37.6783,2300.0
2014-09-05 13:10:00,46.34,46.36,46.33,46.33,2400.0,37.6783,37.6945,37.6701,37.6701,2400.0
2014-09-05 13:15:00,46.33,46.36,46.33,46.36,1400.0,37.6701,37.6945,37.6701,37.6945,1400.0
2014-09-05 13:20:00,46.37,46.39,46.34,46.35,2100.0,37.7027,37.7189,37.6783,37.6864,2100.0
2014-09-05 13:25:00,46.35,46.35,46.35,46.35,1300.0,37.6864,37.6864,37.6864,37.6864,1300.0
2014-09-05 13:30:00,46.36,46.37,46.34,46.34,2600.0,37.6945,37.7027,37.6783,37.6783,2600.0
2014-09-05 13:35:00,46.35,46.36,46.34,46.36,1600.0,37.6864,37.6945,37.6783,37.6945,1600.0
2014-09-05 13:40:00,46.36,46.36,46.32,46.32,2100.0,37.6945,37.6945,37.662,37.662,2100.0
2014-09-05 13:45:00,46.31,46.32,46.3,46.32,2100.0,37.6539,37.662,37.6457,37.662,2100.0
2014-09-05 13:50:00,46.33,46.34,46.32,46.34,1800.0,37.6701,37.6783,37.662,37.6783,1800.0
2014-09-05 13:55:00,46.34,46.34,46.3,46.33,3300.0,37.6783,37.6783,37.6457,37.6701,3300.0
2014-09-05 14:00:00,46.34,46.36,46.33,46.36,3400.0,37.6783,37.6945,37.6701,37.6945,3400.0
2014-09-05 14:05:00,46.37,46.37,46.34,46.37,3900.0,37.7027,37.7027,37.6783,37.7027,3900.0
2014-09-05 14:10:00,46.37,46.38,46.37,46.38,1300.0,37.7027,37.7108,37.7027,37.7108,1300.0
2014-09-05 14:15:00,46.38,46.39,46.37,46.38,2000.0,37.7108,37.7189,37.7027,37.7108,2000.0
2014-09-05 14:20:00,46.38,46.4,46.38,46.4,2000.0,37.7108,37.727,37.7108,37.727,2000.0
2014-09-05 14:25:00,46.4,46.4,46.36,46.37,4000.0,37.727,37.727,37.6945,37.7027,4000.0
2014-09-05 14:30:00,46.37,46.38,46.33,46.33,5300.0,37.7027,37.7108,37.6701,37.6701,5300.0
2014-09-05 14:35:00,46.34,46.34,46.32,46.32,3200.0,37.6783,37.6783,37.662,37.662,3200.0
2014-09-05 14:40:00,46.33,46.34,46.28,46.29,6700.0,37.6701,37.6783,37.6295,37.6376,6700.0
2014-09-05 14:45:00,46.28,46.29,46.26,46.27,8800.0,37.6295,37.6376,37.6132,37.6213,8800.0
2014-09-05 14:50:00,46.28,46.3,46.27,46.3,5100.0,37.6295,37.6457,37.6213,37.6457,5100.0
2014-09-05 14:55:00,46.3,46.33,46.29,46.32,4900.0,37.6457,37.6701,37.6376,37.662,4900.0
2014-09-05 15:00:00,46.33,46.34,46.32,46.33,3100.0,37.6701,37.6783,37.662,37.6701,3100.0
2014-09-05 15:05:00,46.33,46.36,46.33,46.35,4000.0,37.6701,37.6945,37.6701,37.6864,4000.0
2014-09-05 15:10:00,46.35,46.37,46.35,46.36,4400.0,37.6864,37.7027,37.6864,37.6945,4400.0
2014-09-05 15:15:00,46.37,46.38,46.34,46.36,5000.0,37.7027,37.7108,37.6783,37.6945,5000.0
2014-09-05 15:20:00,46.35,46.36,46.3,46.3,4400.0,37.6864,37.6945,37.6457,37.6457,4400.0
2014-09-05 15:25:00,46.31,46.31,46.29,46.29,3800.0,37.6539,37.6539,37.6376,37.6376,3800.0
2014-09-05 15:30:00,46.29,46.3,46.29,46.29,4600.0,37.6376,37.6457,37.6376,37.6376,4600.0
2014-09-05 15:35:00,46.3,46.3,46.27,46.28,8700.0,37.6457,37.6457,37.6213,37.6295,8700.0
2014-09-05 15:40:00,46.27,46.34,46.27,46.3,10200.0,37.6213,37.6783,37.6213,37.6457,10200.0
2014-09-05 15:45:00,46.33,46.35,46.3,46.34,16300.0,37.6701,37.6864,37.6457,37.6783,16300.0
2014-09-05 15:50:00,46.34,46.35,46.31,46.33,18100.0,37.6783,37.6864,37.6539,37.6701,18100.0
2014-09-05 15:55:00,46.33,46.33,46.29,46.3,49500.0,37.6701,37.6701,37.6376,37.6457,49500.0
2014-09-08 09:30:00,46.24,46.3,46.21,46.22,9500.0,37.597,37.6457,37.5726,37.5807,9500.0
2014-09-08 09:35:00,46.28,46.38,46.28,46.35,5600.0,37.6295,37.7108,37.6295,37.6864,5600.0
2014-09-08 09:40:00,46.35,46.39,46.32,46.32,7000.0,37.6864,37.7189,37.662,37.662,7000.0
2014-09-08 09:45:00,46.31,46.31,46.27,46.3,4800.0,37.6539,37.6539,37.6213,37.6457,4800.0
2014-09-08 09:50:00,46.29,46.35,46.27,46.35,4800.0,37.6376,37.6864,37.6213,37.6864,4800.0
2014-09-08 09:55:00,46.38,46.4,46.26,46.26,16200.0,37.7108,37.727,37.6132,37.6132,16200.0
2014-09-08 10:00:00,46.29,46.32,46.24,46.24,5900.0,37.6376,37.662,37.597,37.597,5900.0
2014-09-08 10:05:00,46.24,46.27,46.2,46.2,5400.0,37.597,37.6213,37.5644,37.5644,5400.0
2014-09-08 10:10:00,46.21,46.21,46.16,46.18,7100.0,37.5726,37.5726,37.5319,37.5482,7100.0
2014-09-08 10:15:00,46.18,46.18,46.09,46.09,13200.0,37.5482,37.5482,37.475,37.475,13200.0
2014-09-08 10:20:00,46.08,46.1,46.05,46.06,12700.0,37.4669,37.4831,37.4425,37.4506,12700.0
2014-09-08 10:25:00,46.08,46.08,46.01,46.01,7500.0,37.4669,37.4669,37.4099,37.4099,7500.0
2014-09-08 10:30:00,46.02,46.02,45.97,45.99,9500.0,37.4181,37.4181,37.3774,37.3937,9500.0
2014-09-08 10:35:00,46.0,46.01,45.97,46.0,8000.0,37.4018,37.4099,37.3774,37.4018,8000.0
2014-09-08 10:40:00,46.01,46.01,45.98,45.98,9900.0,37.4099,37.4099,37.3856,37.3856,9900.0
2014-09-08 10:45:00,45.98,46.03,45.98,46.02,3200.0,37.3856,37.4262,37.3856,37.4181,3200.0
2014-09-08 10:50:00,46.03,46.06,46.02,46.02,4000.0,37.4262,37.4506,37.4181,37.4181,4000.0
2014-09-08 10:55:00,46.02,46.11,46.02,46.11,2200.0,37.4181,37.4913,37.4181,37.4913,2200.0
2014-09-08 11:00:00,46.12,46.12,46.08,46.1,2500.0,37.4994,37.4994,37.4669,37.4831,2500.0
2014-09-08 11:05:00,46.11,46.13,46.09,46.13,3600.0,37.4913,37.5075,37.475,37.5075,3600.0
2014-09-08 11:10:00,46.14,46.17,46.11,46.15,4800.0,37.5156,37.54,37.4913,37.5238,4800.0
2014-09-08 11:15:00,46.16,46.22,46.16,46.22,3200.0,37.5319,37.5807,37.5319,37.5807,3200.0
2014-09-08 11:20:00,46.23,46.3,46.23,46.3,5500.0,37.5888,37.6457,37.5888,37.6457,5500.0
2014-09-08 11:25:00,46.3,46.34,46.29,46.3,5800.0,37.6457,37.6783,37.6376,37.6457,5800.0
2014-09-08 11:30:00,46.31,46.37,46.31,46.37,3600.0,37.6539,37.7027,37.6539,37.7027,3600.0
2014-09-08 11:35:00,46.37,46.37,46.35,46.37,11800.0,37.7027,37.7027,37.6864,37.7027,11800.0
2014-09-08 11:40:00,46.36,46.38,46.35,46.36,10800.0,37.6945,37.7108,37.6864,37.6945,10800.0
2014-09-08 11:45:00,46.36,46.36,46.31,46.31,7100.0,37.6945,37.6945,37.6539,37.6539,7100.0
2014-09-08 11:50:00,46.31,46.31,46.24,46.25,2700.0,37.6539,37.6539,37.597,37.6051,2700.0
2014-09-08 11:55:00,46.26,46.29,46.26,46.27,1500.0,37.6132,37.6376,37.6132,37.6213,1500.0
2014-09-08 12:00:00,46.28,46.31,46.28,46.28,4000.0,37.6295,37.6539,37.6295,37.6295,4000.0
2014-09-08 12:05:00,46.27,46.3,46.26,46.29,2800.0,37.6213,37.6457,37.6132,37.6376,2800.0
2014-09-08 12:10:00,46.3,46.3,46.27,46.28,1500.0,37.6457,37.6457,37.6213,37.6295,1500.0
2014-09-08 12:15:00,46.28,46.28,46.26,46.27,1400.0,37.6295,37.6295,37.6132,37.6213,1400.0
2014-09-08 12:20:00,46.27,46.29,46.27,46.28,1600.0,37.6213,37.6376,37.6213,37.6295,1600.0
2014-09-08 12:25:00,46.27,46.3,46.27,46.3,1200.0,37.6213,37.6457,37.6213,37.6457,1200.0
2014-09-08 12:30:00,46.3,46.31,46.3,46.3,1600.0,37.6457,37.6539,37.6457,37.6457,1600.0
2014-09-08 12:35:00,46.3,46.3,46.27,46.28,2600.0,37.6457,37.6457,37.6213,37.6295,2600.0
2014-09-08 12:40:00,46.29,46.3,46.27,46.3,3400.0,37.6376,37.6457,37.6213,37.6457,3400.0
2014-09-08 12:45:00,46.3,46.3,46.28,46.29,3500.0,37.6457,37.6457,37.6295,37.6376,3500.0
2014-09-08 12:50:00,46.3,46.3,46.29,46.3,8800.0,37.6457,37.6457,37.6376,37.6457,8800.0
2014-09-08 12:55:00,46.3,46.3,46.29,46.29,600.0,37.6457,37.6457,37.6376,37.6376,600.0
2014-09-08 13:00:00,46.3,46.3,46.29,46.29,800.0,37.6457,37.6457,37.6376,37.6376,800.0
2014-09-08 13:05:00,46.3,46.3,46.23,46.24,3600.0,37.6457,37.6457,37.5888,37.597,3600.0
2014-09-08 13:10:00,46.24,46.25,46.23,46.25,1300.0,37.597,37.6051,37.5888,37.6051,1300.0
2014-09-08 13:15:00,46.27,46.27,46.21,46.21,3000.0,37.6213,37.6213,37.5726,37.5726,3000.0
2014-09-08 13:20:00,46.2,46.22,46.2,46.22,1400.0,37.5644,37.5807,37.5644,37.5807,1400.0
2014-09-08 13:25:00,46.23,46.24,46.21,46.21,2000.0,37.5888,37.597,37.5726,37.5726,2000.0
2014-09-08 13:30:00,46.21,46.21,46.19,46.2,1700.0,37.5726,37.5726,37.5563,37.5644,1700.0
2014-09-08 13:35:00,46.19,46.22,46.19,46.22,1600.0,37.5563,37.5807,37.5563,37.5807,1600.0
2014-09-08 13:40:00,46.24,46.24,46.19,46.19,2200.0,37.597,37.597,37.5563,37.5563,2200.0
2014-09-08 13:45:00,46.2,46.21,46.2,46.21,1700.0,37.5644,37.5726,37.5644,37.5726,1700.0
2014-09-08 13:50:00,46.22,46.22,46.2,46.2,2100.0,37.5807,37.5807,37.5644,37.5644,2100.0
2014-09-08 13:55:00,46.2,46.23,46.2,46.23,2000.0,37.5644,37.5888,37.5644,37.5888,2000.0
2014-09-08 14:00:00,46.24,46.25,46.23,46.24,5300.0,37.597,37.6051,37.5888,37.597,5300.0
2014-09-08 14:05:00,46.24,46.25,46.23,46.24,2100.0,37.597,37.6051,37.5888,37.597,2100.0
2014-09-08 14:10:00,46.25,46.25,46.22,46.23,7800.0,37.6051,37.6051,37.5807,37.5888,7800.0
2014-09-08 14:15:00,46.24,46.25,46.23,46.24,3400.0,37.597,37.6051,37.5888,37.597,3400.0
2014-09-08 14:20:00,46.24,46.25,46.23,46.23,2300.0,37.597,37.6051,37.5888,37.5888,2300.0
2014-09-08 14:25:00,46.23,46.24,46.22,46.23,4000.0,37.5888,37.597,37.5807,37.5888,4000.0
2014-09-08 14:30:00,46.23,46.24,46.23,46.23,2100.0,37.5888,37.597,37.5888,37.5888,2100.0
2014-09-08 14:35:00,46.23,46.24,46.21,46.21,7200.0,37.5888,37.597,37.5726,37.5726,7200.0
2014-09-08 14:40:00,46.21,46.23,46.21,46.21,1700.0,37.5726,37.5888,37.5726,37.5726,1700.0
2014-09-08 14:45:00,46.21,46.25,46.21,46.25,2300.0,37.5726,37.6051,37.5726,37.6051,2300.0
2014-09-08 14:50:00,46.25,46.3,46.25,46.29,4800.0,37.6051,37.6457,37.6051,37.6376,4800.0
2014-09-08 14:55:00,46.3,46.32,46.29,46.32,3600.0,37.6457,37.662,37.6376,37.662,3600.0
2014-09-08 15:00:00,46.32,46.32,46.31,46.31,3200.0,37.662,37.662,37.6539,37.6539,3200.0
2014-09-08 15:05:00,46.32,46.32,46.31,46.31,1500.0,37.662,37.662,37.6539,37.6539,1500.0
2014-09-08 15:10:00,46.32,46.36,46.32,46.35,6500.0,37.662,37.6945,37.662,37.6864,6500.0
2014-09-08 15:15:00,46.35,46.38,46.34,46.37,4000.0,37.6864,37.7108,37.6783,37.7027,4000.0
2014-09-08 15:20:00,46.37,46.37,46.34,46.37,5700.0,37.7027,37.7027,37.6783,37.7027,5700.0
2014-09-08 15:25:00,46.37,46.41,46.37,46.41,6100.0,37.7027,37.7352,37.7027,37.7352,6100.0
2014-09-08 15:30:00,46.41,46.42,46.4,46.41,6500.0,37.7352,37.7433,37.727,37.7352,6500.0
2014-09-08 15:35:00,46.41,46.45,46.4,46.45,14100.0,37.7352,37.7677,37.727,37.7677,14100.0
2014-09-08 15:40:00,46.45,46.47,46.44,46.46,9400.0,37.7677,37.784,37.7596,37.7758,9400.0
2014-09-08 15:45:00,46.47,46.51,46.47,46.51,23500.0,37.784,37.8165,37.784,37.8165,23500.0
2014-09-08 15:50:00,46.5,46.55,46.5,46.55,23600.0,37.8084,37.849,37.8084,37.849,23600.0
2014-09-08 15:55:00,46.55,46.56,46.51,46.54,55200.0,37.849,37.8571,37.8165,37.8409,55200.0
2014-09-09 09:30:00,46.45,46.47,46.31,46.33,6100.0,37.7677,37.784,37.6539,37.6701,6100.0
2014-09-09 09:35:00,46.33,46.33,46.22,46.22,2700.0,37.6701,37.6701,37.5807,37.5807,2700.0
2014-09-09 09:40:00,46.24,46.33,46.24,46.32,18300.0,37.597,37.6701,37.597,37.662,18300.0
2014-09-09 09:45:00,46.33,46.34,46.22,46.22,11400.0,37.6701,37.6783,37.5807,37.5807,11400.0
2014-09-09 09:50:00,46.22,46.22,46.09,46.1,3200.0,37.5807,37.5807,37.475,37.4831,3200.0
2014-09-09 09:55:00,46.09,46.11,46.05,46.07,6000.0,37.475,37.4913,37.4425,37.4587,6000.0
2014-09-09 10:00:00,46.07,46.07,46.04,46.07,3600.0,37.4587,37.4587,37.4343,37.4587,3600.0
2014-09-09 10:05:00,46.08,46.14,46.08,46.1,4900.0,37.4669,37.5156,37.4669,37.4831,4900.0
2014-09-09 10:10:00,46.1,46.13,46.09,46.13,4100.0,37.4831,37.5075,37.475,37.5075,4100.0
2014-09-09 10:15:00,46.13,46.13,46.06,46.08,2900.0,37.5075,37.5075,37.4506,37.4669,2900.0
2014-09-09 10:20:00,46.08,46.08,46.05,46.07,900.0,37.4669,37.4669,37.4425,37.4587,900.0
2014-09-09 10:25:00,46.08,46.1,46.07,46.09,1900.0,37.4669,37.4831,37.4587,37.475,1900.0
2014-09-09 10:30:00,46.1,46.11,46.02,46.04,9100.0,37.4831,37.4913,37.4181,37.4343,9100.0
2014-09-09 10:35:00,46.02,46.03,45.97,45.99,2400.0,37.4181,37.4262,37.3774,37.3937,2400.0
2014-09-09 10:40:00,45.97,46.03,45.94,46.02,3000.0,37.3774,37.4262,37.353,37.4181,3000.0
2014-09-09 10:45:00,46.02,46.03,45.97,45.97,3000.0,37.4181,37.4262,37.3774,37.3774,3000.0
2014-09-09 10:50:00,45.98,46.02,45.98,45.99,2300.0,37.3856,37.4181,37.3856,37.3937,2300.0
2014-09-09 10:55:00,46.01,46.02,45.98,45.98,4100.0,37.4099,37.4181,37.3856,37.3856,4100.0
2014-09-09 11:00:00,45.99,46.02,45.97,46.01,3000.0,37.3937,37.4181,37.3774,37.4099,3000.0
2014-09-09 11:05:00,46.02,46.04,46.01,46.04,2000.0,37.4181,37.4343,37.4099,37.4343,2000.0
2014-09-09 11:10:00,46.05,46.13,46.04,46.13,5300.0,37.4425,37.5075,37.4343,37.5075,5300.0
2014-09-09 11:15:00,46.14,46.18,46.11,46.18,15300.0,37.5156,37.5482,37.4913,37.5482,15300.0
2014-09-09 11:20:00,46.18,46.18,46.11,46.12,23700.0,37.5482,37.5482,37.4913,37.4994,23700.0
2014-09-09 11:25:00,46.12,46.29,46.12,46.23,38300.0,37.4994,37.6376,37.4994,37.5888,38300.0
2014-09-09 11:30:00,46.24,46.26,46.23,46.25,7100.0,37.597,37.6132,37.5888,37.6051,7100.0
2014-09-09 11:35:00,46.26,46.26,46.24,46.25,5700.0,37.6132,37.6132,37.597,37.6051,5700.0
2014-09-09 11:40:00,46.25,46.26,46.24,46.24,5900.0,37.6051,37.6132,37.597,37.597,5900.0
2014-09-09 11:45:00,46.24,46.27,46.23,46.27,2600.0,37.597,37.6213,37.5888,37.6213,2600.0
2014-09-09 11:50:00,46.27,46.27,46.23,46.23,6200.0,37.6213,37.6213,37.5888,37.5888,6200.0
2014-09-09 11:55:00,46.23,46.27,46.23,46.26,7400.0,37.5888,37.6213,37.5888,37.6132,7400.0
2014-09-09 12:00:00,46.26,46.26,46.2,46.21,3100.0,37.6132,37.6132,37.5644,37.5726,3100.0
2014-09-09 12:05:00,46.21,46.25,46.2,46.24,3400.0,37.5726,37.6051,37.5644,37.597,3400.0
2014-09-09 12:10:00,46.25,46.25,46.23,46.25,5100.0,37.6051,37.6051,37.5888,37.6051,5100.0
2014-09-09 12:15:00,46.25,46.26,46.25,46.25,1500.0,37.6051,37.6132,37.6051,37.6051,1500.0
2014-09-09 12:20:00,46.26,46.32,46.26,46.31,4100.0,37.6132,37.662,37.6132,37.6539,4100.0
2014-09-09 12:25:00,46.32,46.32,46.31,46.32,1000.0,37.662,37.662,37.6539,37.662,1000.0
2014-09-09 12:30:00,46.31,46.32,46.31,46.32,1200.0,37.6539,37.662,37.6539,37.662,1200.0
2014-09-09 12:35:00,46.31,46.31,46.26,46.28,7400.0,37.6539,37.6539,37.6132,37.6295,7400.0
2014-09-09 12:40:00,46.27,46.27,46.26,46.26,2100.0,37.6213,37.6213,37.6132,37.6132,2100.0
2014-09-09 12:45:00,46.25,46.25,46.22,46.22,2600.0,37.6051,37.6051,37.5807,37.5807,2600.0
2014-09-09 12:50:00,46.23,46.23,46.19,46.19,4500.0,37.5888,37.5888,37.5563,37.5563,4500.0
2014-09-09 12:55:00,46.2,46.22,46.19,46.19,1400.0,37.5644,37.5807,37.5563,37.5563,1400.0
2014-09-09 13:00:00,46.2,46.24,46.19,46.23,3700.0,37.5644,37.597,37.5563,37.5888,3700.0
2014-09-09 13:05:00,46.21,46.21,46.16,46.16,4100.0,37.5726,37.5726,37.5319,37.5319,4100.0
2014-09-09 13:10:00,46.17,46.2,46.17,46.18,4200.0,37.54,37.5644,37.54,37.5482,4200.0
2014-09-09 13:15:00,46.19,46.19,46.18,46.19,2700.0,37.5563,37.5563,37.5482,37.5563,2700.0
2014-09-09 13:20:00,46.2,46.2,46.17,46.19,2100.0,37.5644,37.5644,37.54,37.5563,2100.0
2014-09-09 13:25:00,46.19,46.22,46.19,46.22,2100.0,37.5563,37.5807,37.5563,37.5807,2100.0
2014-09-09 13:30:00,46.23,46.27,46.23,46.26,2500.0,37.5888,37.6213,37.5888,37.6132,2500.0
2014-09-09 13:35:00,46.26,46.26,46.25,46.25,1400.0,37.6132,37.6132,37.6051,37.6051,1400.0
2014-09-09 13:40:00,46.26,46.26,46.25,46.26,3600.0,37.6132,37.6132,37.6051,37.6132,3600.0
2014-09-09 13:45:00,46.27,46.32,46.26,46.32,3900.0,37.6213,37.662,37.6132,37.662,3900.0
2014-09-09 13:50:00,46.33,46.33,46.28,46.28,1600.0,37.6701,37.6701,37.6295,37.6295,1600.0
2014-09-09 13:55:00,46.28,46.29,46.28,46.28,2800.0,37.6295,37.6376,37.6295,37.6295,2800.0
2014-09-09 14:00:00,46.29,46.29,46.23,46.25,27900.0,37.6376,37.6376,37.5888,37.6051,27900.0
2014-09-09 14:05:00,46.24,46.24,46.16,46.16,5800.0,37.597,37.597,37.5319,37.5319,5800.0
2014-09-09 14:10:00,46.16,46.16,46.14,46.14,1200.0,37.5319,37.5319,37.5156,37.5156,1200.0
2014-09-09 14:15:00,46.14,46.16,46.12,46.16,2700.0,37.5156,37.5319,37.4994,37.5319,2700.0
2014-09-09 14:20:00,46.17,46.17,46.15,46.16,2500.0,37.54,37.54,37.5238,37.5319,2500.0
2014-09-09 14:25:00,46.14,46.15,46.13,46.15,1300.0,37.5156,37.5238,37.5075,37.5238,1300.0
2014-09-09 14:30:00,46.15,46.15,46.13,46.15,2900.0,37.5238,37.5238,37.5075,37.5238,2900.0
2014-09-09 14:35:00,46.18,46.19,46.15,46.19,2200.0,37.5482,37.5563,37.5238,37.5563,2200.0
2014-09-09 14:40:00,46.19,46.22,46.19,46.22,3800.0,37.5563,37.5807,37.5563,37.5807,3800.0
2014-09-09 14:45:00,46.22,46.24,46.22,46.22,2400.0,37.5807,37.597,37.5807,37.5807,2400.0
2014-09-09 14:50:00,46.22,46.26,46.22,46.24,3800.0,37.5807,37.6132,37.5807,37.597,3800.0
2014-09-09 14:55:00,46.25,46.25,46.21,46.24,3400.0,37.6051,37.6051,37.5726,37.597,3400.0
2014-09-09 15:00:00,46.24,46.24,46.22,46.23,3400.0,37.597,37.597,37.5807,37.5888,3400.0
2014-09-09 15:05:00,46.23,46.23,46.13,46.16,5100.0,37.5888,37.5888,37.5075,37.5319,5100.0
2014-09-09 15:10:00,46.16,46.17,46.13,46.14,5700.0,37.5319,37.54,37.5075,37.5156,5700.0
2014-09-09 15:15:00,46.14,46.14,46.1,46.1,4300.0,37.5156,37.5156,37.4831,37.4831,4300.0
2014-09-09 15:20:00,46.11,46.14,46.09,46.14,1900.0,37.4913,37.5156,37.475,37.5156,1900.0
2014-09-09 15:25:00,46.14,46.14,46.09,46.11,6800.0,37.5156,37.5156,37.475,37.4913,6800.0
2014-09-09 15:30:00,46.12,46.13,46.11,46.13,3700.0,37.4994,37.5075,37.4913,37.5075,3700.0
2014-09-09 15:35:00,46.14,46.15,46.12,46.12,6700.0,37.5156,37.5238,37.4994,37.4994,6700.0
2014-09-09 15:40:00,46.12,46.12,46.09,46.09,5500.0,37.4994,37.4994,37.475,37.475,5500.0
2014-09-09 15:45:00,46.09,46.11,46.07,46.08,16000.0,37.475,37.4913,37.4587,37.4669,16000.0
2014-09-09 15:50:00,46.09,46.1,46.06,46.07,37400.0,37.475,37.4831,37.4506,37.4587,37400.0
2014-09-09 15:55:00,46.07,46.08,46.06,46.07,44800.0,37.4587,37.4669,37.4506,37.4587,44800.0
2014-09-10 09:30:00,46.16,46.21,45.99,46.21,9100.0,37.5319,37.5726,37.3937,37.5726,9100.0
2014-09-10 09:35:00,46.21,46.31,46.2,46.2,4800.0,37.5726,37.6539,37.5644,37.5644,4800.0
2014-09-10 09:40:00,46.28,46.28,46.16,46.16,1900.0,37.6295,37.6295,37.5319,37.5319,1900.0
2014-09-10 09:45:00,46.2,46.21,46.15,46.18,6300.0,37.5644,37.5726,37.5238,37.5482,6300.0
2014-09-10 09:50:00,46.15,46.18,46.14,46.17,2800.0,37.5238,37.5482,37.5156,37.54,2800.0
2014-09-10 09:55:00,46.14,46.15,46.08,46.1,7600.0,37.5156,37.5238,37.4669,37.4831,7600.0
2014-09-10 10:00:00,46.12,46.18,46.09,46.14,4600.0,37.4994,37.5482,37.475,37.5156,4600.0
2014-09-10 10:05:00,46.15,46.2,46.12,46.2,2700.0,37.5238,37.5644,37.4994,37.5644,2700.0
2014-09-10 10:10:00,46.19,46.21,46.14,46.14,3000.0,37.5563,37.5726,37.5156,37.5156,3000.0
2014-09-10 10:15:00,46.13,46.13,46.07,46.07,2000.0,37.5075,37.5075,37.4587,37.4587,2000.0
2014-09-10 10:20:00,46.07,46.08,46.03,46.04,4000.0,37.4587,37.4669,37.4262,37.4343,4000.0
2014-09-10 10:25:00,46.04,46.09,46.01,46.09,2500.0,37.4343,37.475,37.4099,37.475,2500.0
2014-09-10 10:30:00,46.07,46.07,46.01,46.02,2700.0,37.4587,37.4587,37.4099,37.4181,2700.0
2014-09-10 10:35:00,46.02,46.03,45.98,46.0,3000.0,37.4181,37.4262,37.3856,37.4018,3000.0
2014-09-10 10:40:00,45.99,46.02,45.92,45.96,26200.0,37.3937,37.4181,37.3368,37.3693,26200.0
2014-09-10 10:45:00,45.94,45.97,45.9,45.9,4600.0,37.353,37.3774,37.3205,37.3205,4600.0
2014-09-10 10:50:00,45.91,45.95,45.91,45.95,7500.0,37.3286,37.3612,37.3286,37.3612,7500.0
2014-09-10 10:55:00,45.94,45.95,45.87,45.87,13000.0,37.353,37.3612,37.2961,37.2961,13000.0
2014-09-10 11:00:00,45.89,45.92,45.87,45.91,8800.0,37.3124,37.3368,37.2961,37.3286,8800.0
2014-09-10 11:05:00,45.91,45.91,45.9,45.9,1700.0,37.3286,37.3286,37.3205,37.3205,1700.0
2014-09-10 11:10:00,45.92,45.97,45.91,45.97,2800.0,37.3368,37.3774,37.3286,37.3774,2800.0
2014-09-10 11:15:00,45.97,45.97,45.92,45.92,3300.0,37.3774,37.3774,37.3368,37.3368,3300.0
2014-09-10 11:20:00,45.92,45.92,45.89,45.92,5000.0,37.3368,37.3368,37.3124,37.3368,5000.0
2014-09-10 11:25:00,45.92,45.92,45.88,45.88,2700.0,37.3368,37.3368,37.3042,37.3042,2700.0
2014-09-10 11:30:00,45.91,45.96,45.91,45.93,9100.0,37.3286,37.3693,37.3286,37.3449,9100.0
2014-09-10 11:35:00,45.93,45.95,45.91,45.94,14500.0,37.3449,37.3612,37.3286,37.353,14500.0
2014-09-10 11:40:00,45.95,45.96,45.93,45.93,20200.0,37.3612,37.3693,37.3449,37.3449,20200.0
2014-09-10 11:45:00,45.94,45.96,45.93,45.96,10700.0,37.353,37.3693,37.3449,37.3693,10700.0
2014-09-10 11:50:00,45.97,45.97,45.93,45.96,12000.0,37.3774,37.3774,37.3449,37.3693,12000.0
2014-09-10 11:55:00,45.95,46.0,45.95,46.0,11900.0,37.3612,37.4018,37.3612,37.4018,11900.0
2014-09-10 12:00:00,46.0,46.01,45.97,46.0,9600.0,37.4018,37.4099,37.3774,37.4018,9600.0
2014-09-10 12:05:00,46.01,46.03,46.0,46.03,9100.0,37.4099,37.4262,37.4018,37.4262,9100.0
2014-09-10 12:10:00,46.03,46.03,45.98,46.0,4800.0,37.4262,37.4262,37.3856,37.4018,4800.0
2014-09-10 12:15:00,46.0,46.07,45.99,46.0,22400.0,37.4018,37.4587,37.3937,37.4018,22400.0
2014-09-10 12:20:00,46.01,46.08,46.01,46.08,4900.0,37.4099,37.4669,37.4099,37.4669,4900.0
2014-09-10 12:25:00,46.08,46.08,46.04,46.07,3100.0,37.4669,37.4669,37.4343,37.4587,3100.0
2014-09-10 12:30:00,46.07,46.08,46.02,46.02,1700.0,37.4587,37.4669,37.4181,37.4181,1700.0
2014-09-10 12:35:00,46.02,46.07,46.01,46.07,4400.0,37.4181,37.4587,37.4099,37.4587,4400.0
2014-09-10 12:40:00,46.09,46.09,46.04,46.04,7000.0,37.475,37.475,37.4343,37.4343,7000.0
2014-09-10 12:45:00,46.06,46.07,46.05,46.07,2400.0,37.4506,37.4587,37.4425,37.4587,2400.0
2014-09-10 12:50:00,46.07,46.08,46.07,46.08,1900.0,37.4587,37.4669,37.4587,37.4669,1900.0
2014-09-10 12:55:00,46.08,46.08,46.04,46.04,9700.0,37.4669,37.4669,37.4343,37.4343,9700.0
2014-09-10 13:00:00,46.04,46.11,46.04,46.11,4400.0,37.4343,37.4913,37.4343,37.4913,4400.0
2014-09-10 13:05:00,46.1,46.18,46.1,46.18,4000.0,37.4831,37.5482,37.4831,37.5482,4000.0
2014-09-10 13:10:00,46.19,46.21,46.19,46.2,2000.0,37.5563,37.5726,37.5563,37.5644,2000.0
2014-09-10 13:15:00,46.2,46.21,46.18,46.19,2400.0,37.5644,37.5726,37.5482,37.5563,2400.0
2014-09-10 13:20:00,46.19,46.19,46.16,46.16,2000.0,37.5563,37.5563,37.5319,37.5319,2000.0
2014-09-10 13:25:00,46.16,46.17,46.16,46.17,2400.0,37.5319,37.54,37.5319,37.54,2400.0
2014-09-10 13:30:00,46.17,46.18,46.1,46.14,13600.0,37.54,37.5482,37.4831,37.5156,13600.0
2014-09-10 13:35:00,46.15,46.17,46.15,46.16,12200.0,37.5238,37.54,37.5238,37.5319,12200.0
2014-09-10 13:40:00,46.16,46.18,46.15,46.15,3100.0,37.5319,37.5482,37.5238,37.5238,3100.0
2014-09-10 13:45:00,46.17,46.24,46.17,46.24,6100.0,37.54,37.597,37.54,37.597,6100.0
2014-09-10 13:50:00,46.24,46.29,46.23,46.29,18300.0,37.597,37.6376,37.5888,37.6376,18300.0
2014-09-10 13:55:00,46.29,46.33,46.29,46.3,7800.0,37.6376,37.6701,37.6376,37.6457,7800.0
2014-09-10 14:00:00,46.3,46.33,46.29,46.33,5500.0,37.6457,37.6701,37.6376,37.6701,5500.0
2014-09-10 14:05:00,46.33,46.33,46.3,46.3,4300.0,37.6701,37.6701,37.6457,37.6457,4300.0
2014-09-10 14:10:00,46.3,46.32,46.3,46.31,3800.0,37.6457,37.662,37.6457,37.6539,3800.0
2014-09-10 14:15:00,46.32,46.32,46.3,46.32,4300.0,37.662,37.662,37.6457,37.662,4300.0
2014-09-10 14:20:00,46.31,46.34,46.31,46.34,5400.0,37.6539,37.6783,37.6539,37.6783,5400.0
2014-09-10 14:25:00,46.34,46.34,46.31,46.32,3700.0,37.6783,37.6783,37.6539,37.662,3700.0
2014-09-10 14:30:00,46.32,46.33,46.3,46.3,6000.0,37.662,37.6701,37.6457,37.6457,6000.0
2014-09-10 14:35:00,46.3,46.3,46.3,46.3,2500.0,37.6457,37.6457,37.6457,37.6457,2500.0
2014-09-10 14:40:00,46.3,46.3,46.29,46.29,3200.0,37.6457,37.6457,37.6376,37.6376,3200.0
2014-09-10 14:45:00,46.3,46.3,46.28,46.29,4500.0,37.6457,37.6457,37.6295,37.6376,4500.0
2014-09-10 14:50:00,46.29,46.31,46.28,46.31,6400.0,37.6376,37.6539,37.6295,37.6539,6400.0
2014-09-10 14:55:00,46.32,46.32,46.29,46.29,5600.0,37.662,37.662,37.6376,37.6376,5600.0
2014-09-10 15:00:00,46.3,46.34,46.3,46.34,5200.0,37.6457,37.6783,37.6457,37.6783,5200.0
2014-09-10 15:05:00,46.33,46.35,46.33,46.35,3500.0,37.6701,37.6864,37.6701,37.6864,3500.0
2014-09-10 15:10:00,46.35,46.35,46.32,46.35,7600.0,37.6864,37.6864,37.662,37.6864,7600.0
2014-09-10 15:15:00,46.35,46.39,46.35,46.35,5400.0,37.6864,37.7189,37.6864,37.6864,5400.0
2014-09-10 15:20:00,46.35,46.36,46.32,46.33,7000.0,37.6864,37.6945,37.662,37.6701,7000.0
2014-09-10 15:25:00,46.32,46.33,46.32,46.33,2100.0,37.662,37.6701,37.662,37.6701,2100.0
2014-09-10 15:30:00,46.32,46.33,46.27,46.28,6000.0,37.662,37.6701,37.6213,37.6295,6000.0
2014-09-10 15:35:00,46.26,46.3,46.26,46.3,10200.0,37.6132,37.6457,37.6132,37.6457,10200.0
2014-09-10 15:40:00,46.29,46.3,46.25,46.25,4300.0,37.6376,37.6457,37.6051,37.6051,4300.0
2014-09-10 15:45:00,46.25,46.25,46.23,46.24,7600.0,37.6051,37.6051,37.5888,37.597,7600.0
2014-09-10 15:50:00,46.23,46.26,46.22,46.23,26300.0,37.5888,37.6132,37.5807,37.5888,26300.0
2014-09-10 15:55:00,46.23,46.24,46.21,46.22,32700.0,37.5888,37.597,37.5726,37.5807,32700.0
2014-09-11 09:30:00,45.96,46.02,45.87,45.99,17100.0,37.3693,37.4181,37.2961,37.3937,17100.0
2014-09-11 09:35:00,45.97,46.14,45.97,46.14,3200.0,37.3774,37.5156,37.3774,37.5156,3200.0
2014-09-11 09:40:00,46.09,46.11,46.07,46.08,2700.0,37.475,37.4913,37.4587,37.4669,2700.0
2014-09-11 09:45:00,46.08,46.11,46.08,46.1,3200.0,37.4669,37.4913,37.4669,37.4831,3200.0
2014-09-11 09:50:00,46.1,46.13,46.07,46.08,13600.0,37.4831,37.5075,37.4587,37.4669,13600.0
2014-09-11 09:55:00,46.08,46.12,46.08,46.09,3800.0,37.4669,37.4994,37.4669,37.475,3800.0
2014-09-11 10:00:00,46.08,46.1,46.06,46.09,4600.0,37.4669,37.4831,37.4506,37.475,4600.0
2014-09-11 10:05:00,46.1,46.1,46.07,46.08,4500.0,37.4831,37.4831,37.4587,37.4669,4500.0
2014-09-11 10:10:00,46.06,46.06,46.01,46.02,5700.0,37.4506,37.4506,37.4099,37.4181,5700.0
2014-09-11 10:15:00,46.02,46.07,45.99,46.07,3000.0,37.4181,37.4587,37.3937,37.4587,3000.0
2014-09-11 10:20:00,46.06,46.08,46.05,46.08,3500.0,37.4506,37.4669,37.4425,37.4669,3500.0
2014-09-11 10:25:00,46.09,46.09,45.99,45.99,4300.0,37.475,37.475,37.3937,37.3937,4300.0
2014-09-11 10:30:00,45.99,46.03,45.99,46.02,4600.0,37.3937,37.4262,37.3937,37.4181,4600.0
2014-09-11 10:35:00,46.01,46.01,45.94,45.99,8800.0,37.4099,37.4099,37.353,37.3937,8800.0
2014-09-11 10:40:00,45.98,46.02,45.96,46.02,5500.0,37.3856,37.4181,37.3693,37.4181,5500.0
2014-09-11 10:45:00,46.01,46.02,45.98,46.0,2500.0,37.4099,37.4181,37.3856,37.4018,2500.0
2014-09-11 10:50:00,45.98,46.0,45.94,45.95,9900.0,37.3856,37.4018,37.353,37.3612,9900.0
2014-09-11 10:55:00,45.96,46.01,45.94,46.0,3600.0,37.3693,37.4099,37.353,37.4018,3600.0
2014-09-11 11:00:00,46.02,46.02,45.99,46.02,5100.0,37.4181,37.4181,37.3937,37.4181,5100.0
2014-09-11 11:05:00,46.02,46.02,45.97,45.99,11200.0,37.4181,37.4181,37.3774,37.3937,11200.0
2014-09-11 11:10:00,45.98,45.99,45.97,45.97,6400.0,37.3856,37.3937,37.3774,37.3774,6400.0
2014-09-11 11:15:00,45.98,46.04,45.98,46.03,7300.0,37.3856,37.4343,37.3856,37.4262,7300.0
2014-09-11 11:20:00,46.03,46.04,46.0,46.01,8000.0,37.4262,37.4343,37.4018,37.4099,8000.0
2014-09-11 11:25:00,46.0,46.02,45.99,46.01,7900.0,37.4018,37.4181,37.3937,37.4099,7900.0
2014-09-11 11:30:00,46.01,46.07,46.0,46.07,3400.0,37.4099,37.4587,37.4018,37.4587,3400.0
2014-09-11 11:35:00,46.07,46.09,46.07,46.09,1800.0,37.4587,37.475,37.4587,37.475,1800.0
2014-09-11 11:40:00,46.09,46.1,46.09,46.09,1000.0,37.475,37.4831,37.475,37.475,1000.0
2014-09-11 11:45:00,46.09,46.09,46.07,46.08,4400.0,37.475,37.475,37.4587,37.4669,4400.0
2014-09-11 11:50:00,46.08,46.08,46.05,46.05,8300.0,37.4669,37.4669,37.4425,37.4425,8300.0
2014-09-11 11:55:00,46.05,46.05,46.04,46.05,2200.0,37.4425,37.4425,37.4343,37.4425,2200.0
2014-09-11 12:00:00,46.05,46.08,46.05,46.05,3000.0,37.4425,37.4669,37.4425,37.4425,3000.0
2014-09-11 12:05:00,46.06,46.06,46.01,46.03,6500.0,37.4506,37.4506,37.4099,37.4262,6500.0
2014-09-11 12:10:00,46.02,46.03,46.02,46.03,1400.0,37.4181,37.4262,37.4181,37.4262,1400.0
2014-09-11 12:15:00,46.04,46.06,46.03,46.06,4300.0,37.4343,37.4506,37.4262,37.4506,4300.0
2014-09-11 12:20:00,46.06,46.08,46.06,46.07,1600.0,37.4506,37.4669,37.4506,37.4587,1600.0
2014-09-11 12:25:00,46.08,46.12,46.08,46.12,3200.0,37.4669,37.4994,37.4669,37.4994,3200.0
2014-09-11 12:30:00,46.12,46.13,46.06,46.07,5100.0,37.4994,37.5075,37.4506,37.4587,5100.0
2014-09-11 12:35:00,46.07,46.08,46.05,46.05,2300.0,37.4587,37.4669,37.4425,37.4425,2300.0
2014-09-11 12:40:00,46.05,46.05,46.04,46.04,2500.0,37.4425,37.4425,37.4343,37.4343,2500.0
2014-09-11 12:45:00,46.05,46.05,46.05,46.05,2500.0,37.4425,37.4425,37.4425,37.4425,2500.0
2014-09-11 12:50:00,46.07,46.07,46.06,46.07,1200.0,37.4587,37.4587,37.4506,37.4587,1200.0
2014-09-11 12:55:00,46.06,46.06,46.01,46.02,3900.0,37.4506,37.4506,37.4099,37.4181,3900.0
2014-09-11 13:00:00,46.04,46.06,46.03,46.05,2400.0,37.4343,37.4506,37.4262,37.4425,2400.0
2014-09-11 13:05:00,46.06,46.06,46.05,46.05,3200.0,37.4506,37.4506,37.4425,37.4425,3200.0
2014-09-11 13:10:00,46.06,46.07,46.06,46.07,700.0,37.4506,37.4587,37.4506,37.4587,700.0
2014-09-11 13:15:00,46.07,46.08,46.07,46.08,400.0,37.4587,37.4669,37.4587,37.4669,400.0
2014-09-11 13:20:00,46.08,46.08,46.02,46.02,3100.0,37.4669,37.4669,37.4181,37.4181,3100.0
2014-09-11 13:25:00,46.02,46.02,45.99,46.0,3500.0,37.4181,37.4181,37.3937,37.4018,3500.0
2014-09-11 13:30:00,46.01,46.02,46.0,46.01,9400.0,37.4099,37.4181,37.4018,37.4099,9400.0
2014-09-11 13:35:00,46.02,46.03,45.99,46.0,10100.0,37.4181,37.4262,37.3937,37.4018,10100.0
2014-09-11 13:40:00,46.01,46.01,46.0,46.0,600.0,37.4099,37.4099,37.4018,37.4018,600.0
2014-09-11 13:45:00,46.01,46.01,46.0,46.0,1200.0,37.4099,37.4099,37.4018,37.4018,1200.0
2014-09-11 13:50:00,46.01,46.04,46.0,46.01,5400.0,37.4099,37.4343,37.4018,37.4099,5400.0
2014-09-11 13:55:00,46.0,46.04,46.0,46.04,4200.0,37.4018,37.4343,37.4018,37.4343,4200.0
2014-09-11 14:00:00,46.06,46.07,46.05,46.05,2500.0,37.4506,37.4587,37.4425,37.4425,2500.0
2014-09-11 14:05:00,46.06,46.11,46.06,46.11,2800.0,37.4506,37.4913,37.4506,37.4913,2800.0
2014-09-11 14:10:00,46.11,46.11,46.09,46.1,2900.0,37.4913,37.4913,37.475,37.4831,2900.0
2014-09-11 14:15:00,46.1,46.11,46.1,46.11,1400.0,37.4831,37.4913,37.4831,37.4913,1400.0
2014-09-11 14:20:00,46.1,46.13,46.1,46.11,3000.0,37.4831,37.5075,37.4831,37.4913,3000.0
2014-09-11 14:25:00,46.1,46.14,46.09,46.14,3200.0,37.4831,37.5156,37.475,37.5156,3200.0
2014-09-11 14:30:00,46.15,46.19,46.14,46.15,2900.0,37.5238,37.5563,37.5156,37.5238,2900.0
2014-09-11 14:35:00,46.14,46.14,46.14,46.14,500.0,37.5156,37.5156,37.5156,37.5156,500.0
2014-09-11 14:40:00,46.14,46.15,46.14,46.15,500.0,37.5156,37.5238,37.5156,37.5238,500.0
2014-09-11 14:45:00,46.15,46.16,46.12,46.12,8400.0,37.5238,37.5319,37.4994,37.4994,8400.0
2014-09-11 14:50:00,46.12,46.13,46.11,46.13,1800.0,37.4994,37.5075,37.4913,37.5075,1800.0
2014-09-11 14:55:00,46.14,46.15,46.14,46.15,2300.0,37.5156,37.5238,37.5156,37.5238,2300.0
2014-09-11 15:00:00,46.14,46.14,46.12,46.13,3600.0,37.5156,37.5156,37.4994,37.5075,3600.0
2014-09-11 15:05:00,46.12,46.12,46.07,46.08,3700.0,37.4994,37.4994,37.4587,37.4669,3700.0
2014-09-11 15:10:00,46.08,46.09,46.03,46.04,9200.0,37.4669,37.475,37.4262,37.4343,9200.0
2014-09-11 15:15:00,46.04,46.05,46.03,46.03,14100.0,37.4343,37.4425,37.4262,37.4262,14100.0
2014-09-11 15:20:00,46.04,46.04,45.98,45.98,37900.0,37.4343,37.4343,37.3856,37.3856,37900.0
2014-09-11 15:25:00,45.98,45.99,45.97,45.98,9900.0,37.3856,37.3937,37.3774,37.3856,9900.0
2014-09-11 15:30:00,45.98,45.98,45.94,45.95,16900.0,37.3856,37.3856,37.353,37.3612,16900.0
2014-09-11 15:35:00,45.95,46.0,45.94,46.0,19700.0,37.3612,37.4018,37.353,37.4018,19700.0
2014-09-11 15:40:00,46.01,46.02,45.97,45.98,13400.0,37.4099,37.4181,37.3774,37.3856,13400.0
2014-09-11 15:45:00,45.98,46.01,45.94,46.01,37500.0,37.3856,37.4099,37.353,37.4099,37500.0
2014-09-11 15:50:00,46.01,46.04,46.01,46.01,20400.0,37.4099,37.4343,37.4099,37.4099,20400.0
2014-09-11 15:55:00,46.02,46.06,46.01,46.03,112800.0,37.4181,37.4506,37.4099,37.4262,112800.0
2014-09-12 09:30:00,45.92,45.98,45.89,45.98,4700.0,37.3368,37.3856,37.3124,37.3856,4700.0
2014-09-12 09:35:00,45.98,46.0,45.94,45.94,9800.0,37.3856,37.4018,37.353,37.353,9800.0
2014-09-12 09:40:00,45.92,45.99,45.92,45.97,2200.0,37.3368,37.3937,37.3368,37.3774,2200.0
2014-09-12 09:45:00,45.95,45.97,45.87,45.94,8100.0,37.3612,37.3774,37.2961,37.353,8100.0
2014-09-12 09:50:00,45.94,45.98,45.9,45.9,13000.0,37.353,37.3856,37.3205,37.3205,13000.0
2014-09-12 09:55:00,45.93,45.93,45.88,45.88,1100.0,37.3449,37.3449,37.3042,37.3042,1100.0
2014-09-12 10:00:00,45.87,45.93,45.81,45.81,8400.0,37.2961,37.3449,37.2473,37.2473,8400.0
2014-09-12 10:05:00,45.81,45.82,45.78,45.79,32500.0,37.2473,37.2555,37.2229,37.2311,32500.0
2014-09-12 10:10:00,45.8,45.83,45.76,45.77,47300.0,37.2392,37.2636,37.2067,37.2148,47300.0
2014-09-12 10:15:00,45.78,45.83,45.78,45.81,27900.0,37.2229,37.2636,37.2229,37.2473,27900.0
2014-09-12 10:20:00,45.82,45.82,45.76,45.77,85400.0,37.2555,37.2555,37.2067,37.2148,85400.0
2014-09-12 10:25:00,45.78,45.86,45.78,45.86,24300.0,37.2229,37.288,37.2229,37.288,24300.0
2014-09-12 10:30:00,45.86,45.88,45.85,45.85,7700.0,37.288,37.3042,37.2798,37.2798,7700.0
2014-09-12 10:35:00,45.84,45.86,45.8,45.8,8000.0,37.2717,37.288,37.2392,37.2392,8000.0
2014-09-12 10:40:00,45.81,45.82,45.79,45.79,2200.0,37.2473,37.2555,37.2311,37.2311,2200.0
2014-09-12 10:45:00,45.79,45.79,45.74,45.78,8100.0,37.2311,37.2311,37.1904,37.2229,8100.0
2014-09-12 10:50:00,45.79,45.82,45.77,45.82,4000.0,37.2311,37.2555,37.2148,37.2555,4000.0
2014-09-12 10:55:00,45.82,45.83,45.8,45.8,2300.0,37.2555,37.2636,37.2392,37.2392,2300.0
2014-09-12 11:00:00,45.8,45.81,45.77,45.81,36200.0,37.2392,37.2473,37.2148,37.2473,36200.0
2014-09-12 11:05:00,45.81,45.83,45.81,45.82,3700.0,37.2473,37.2636,37.2473,37.2555,3700.0
2014-09-12 11:10:00,45.83,45.83,45.72,45.73,14100.0,37.2636,37.2636,37.1741,37.1823,14100.0
2014-09-12 11:15:00,45.73,45.74,45.72,45.74,5000.0,37.1823,37.1904,37.1741,37.1904,5000.0
2014-09-12 11:20:00,45.74,45.74,45.71,45.71,2900.0,37.1904,37.1904,37.166,37.166,2900.0
2014-09-12 11:25:00,45.72,45.76,45.72,45.74,4700.0,37.1741,37.2067,37.1741,37.1904,4700.0
2014-09-12 11:30:00,45.74,45.75,45.72,45.75,5400.0,37.1904,37.1985,37.1741,37.1985,5400.0
2014-09-12 11:35:00,45.74,45.74,45.72,45.73,2300.0,37.1904,37.1904,37.1741,37.1823,2300.0
2014-09-12 11:40:00,45.73,45.75,45.73,45.74,3100.0,37.1823,37.1985,37.1823,37.1904,3100.0
2014-09-12 11:45:00,45.73,45.75,45.7,45.7,5300.0,37.1823,37.1985,37.1579,37.1579,5300.0
2014-09-12 11:50:00,45.7,45.72,45.7,45.72,3300.0,37.1579,37.1741,37.1579,37.1741,3300.0
2014-09-12 11:55:00,45.72,45.72,45.7,45.71,1600.0,37.1741,37.1741,37.1579,37.166,1600.0
2014-09-12 12:00:00,45.7,45.72,45.69,45.7,2900.0,37.1579,37.1741,37.1498,37.1579,2900.0
2014-09-12 12:05:00,45.71,45.72,45.71,45.72,1700.0,37.166,37.1741,37.166,37.1741,1700.0
2014-09-12 12:10:00,45.72,45.74,45.69,45.74,2500.0,37.1741,37.1904,37.1498,37.1904,2500.0
2014-09-12 12:15:00,45.74,45.74,45.69,45.7,4500.0,37.1904,37.1904,37.1498,37.1579,4500.0
2014-09-12 12:20:00,45.69,45.71,45.69,45.69,3200.0,37.1498,37.166,37.1498,37.1498,3200.0
2014-09-12 12:25:00,45.68,45.71,45.68,45.71,2100.0,37.1416,37.166,37.1416,37.166,2100.0
2014-09-12 12:30:00,45.72,45.72,45.66,45.67,2200.0,37.1741,37.1741,37.1254,37.1335,2200.0
2014-09-12 12:35:00,45.68,45.69,45.66,45.67,1800.0,37.1416,37.1498,37.1254,37.1335,1800.0
2014-09-12 12:40:00,45.68,45.71,45.68,45.7,1900.0,37.1416,37.166,37.1416,37.1579,1900.0
2014-09-12 12:45:00,45.71,45.73,45.71,45.71,800.0,37.166,37.1823,37.166,37.166,800.0
2014-09-12 12:50:00,45.71,45.72,45.69,45.7,1400.0,37.166,37.1741,37.1498,37.1579,1400.0
2014-09-12 12:55:00,45.69,45.75,45.69,45.72,4300.0,37.1498,37.1985,37.1498,37.1741,4300.0
2014-09-12 13:00:00,45.71,45.71,45.68,45.71,4000.0,37.166,37.166,37.1416,37.166,4000.0
2014-09-12 13:05:00,45.69,45.7,45.66,45.7,4100.0,37.1498,37.1579,37.1254,37.1579,4100.0
2014-09-12 13:10:00,45.7,45.7,45.65,45.65,5100.0,37.1579,37.1579,37.1172,37.1172,5100.0
2014-09-12 13:15:00,45.64,45.64,45.58,45.61,7000.0,37.1091,37.1091,37.0603,37.0847,7000.0
2014-09-12 13:20:00,45.61,45.61,45.58,45.58,3700.0,37.0847,37.0847,37.0603,37.0603,3700.0
2014-09-12 13:25:00,45.6,45.62,45.59,45.59,2100.0,37.0766,37.0928,37.0684,37.0684,2100.0
2014-09-12 13:30:00,45.6,45.61,45.59,45.6,3600.0,37.0766,37.0847,37.0684,37.0766,3600.0
2014-09-12 13:35:00,45.6,45.64,45.59,45.62,3000.0,37.0766,37.1091,37.0684,37.0928,3000.0
2014-09-12 13:40:00,45.62,45.7,45.6,45.7,2000.0,37.0928,37.1579,37.0766,37.1579,2000.0
2014-09-12 13:45:00,45.69,45.69,45.65,45.66,1300.0,37.1498,37.1498,37.1172,37.1254,1300.0
2014-09-12 13:50:00,45.67,45.7,45.67,45.7,2700.0,37.1335,37.1579,37.1335,37.1579,2700.0
2014-09-12 13:55:00,45.69,45.7,45.67,45.7,12300.0,37.1498,37.1579,37.1335,37.1579,12300.0
2014-09-12 14:00:00,45.7,45.72,45.69,45.71,4200.0,37.1579,37.1741,37.1498,37.166,4200.0
2014-09-12 14:05:00,45.71,45.74,45.71,45.73,3500.0,37.166,37.1904,37.166,37.1823,3500.0
2014-09-12 14:10:00,45.73,45.74,45.71,45.71,8400.0,37.1823,37.1904,37.166,37.166,8400.0
2014-09-12 14:15:00,45.71,45.71,45.69,45.69,2700.0,37.166,37.166,37.1498,37.1498,2700.0
2014-09-12 14:20:00,45.69,45.7,45.69,45.7,7400.0,37.1498,37.1579,37.1498,37.1579,7400.0
2014-09-12 14:25:00,45.69,45.69,45.66,45.66,2700.0,37.1498,37.1498,37.1254,37.1254,2700.0
2014-09-12 14:30:00,45.66,45.68,45.64,45.68,6700.0,37.1254,37.1416,37.1091,37.1416,6700.0
2014-09-12 14:35:00,45.68,45.7,45.66,45.67,4900.0,37.1416,37.1579,37.1254,37.1335,4900.0
2014-09-12 14:40:00,45.67,45.69,45.64,45.68,5700.0,37.1335,37.1498,37.1091,37.1416,5700.0
2014-09-12 14:45:00,45.69,45.71,45.67,45.68,6100.0,37.1498,37.166,37.1335,37.1416,6100.0
2014-09-12 14:50:00,45.68,45.68,45.65,45.65,3500.0,37.1416,37.1416,37.1172,37.1172,3500.0
2014-09-12 14:55:00,45.65,45.68,45.65,45.68,3200.0,37.1172,37.1416,37.1172,37.1416,3200.0
2014-09-12 15:00:00,45.68,45.7,45.65,45.7,13800.0,37.1416,37.1579,37.1172,37.1579,13800.0
2014-09-12 15:05:00,45.7,45.72,45.69,45.7,13900.0,37.1579,37.1741,37.1498,37.1579,13900.0
2014-09-12 15:10:00,45.7,45.71,45.7,45.7,5700.0,37.1579,37.166,37.1579,37.1579,5700.0
2014-09-12 15:15:00,45.71,45.71,45.7,45.71,8500.0,37.166,37.166,37.1579,37.166,8500.0
2014-09-12 15:20:00,45.71,45.71,45.7,45.71,9200.0,37.166,37.166,37.1579,37.166,9200.0
2014-09-12 15:25:00,45.71,45.71,45.7,45.71,4400.0,37.166,37.166,37.1579,37.166,4400.0
2014-09-12 15:30:00,45.71,45.72,45.7,45.71,7100.0,37.166,37.1741,37.1579,37.166,7100.0
2014-09-12 15:35:00,45.71,45.71,45.7,45.71,9900.0,37.166,37.166,37.1579,37.166,9900.0
2014-09-12 15:40:00,45.71,45.71,45.7,45.7,6000.0,37.166,37.166,37.1579,37.1579,6000.0
2014-09-12 15:45:00,45.71,45.76,45.7,45.75,29600.0,37.166,37.2067,37.1579,37.1985,29600.0
2014-09-12 15:50:00,45.76,45.76,45.74,45.75,19500.0,37.2067,37.2067,37.1904,37.1985,19500.0
2014-09-12 15:55:00,45.75,45.76,45.72,45.73,37900.0,37.1985,37.2067,37.1741,37.1823,37900.0
2014-09-15 09:30:00,45.76,45.79,45.65,45.66,6600.0,37.2067,37.2311,37.1172,37.1254,6600.0
2014-09-15 09:35:00,45.65,45.67,45.57,45.58,8700.0,37.1172,37.1335,37.0522,37.0603,8700.0
2014-09-15 09:40:00,45.57,45.61,45.52,45.57,23500.0,37.0522,37.0847,37.0115,37.0522,23500.0
2014-09-15 09:45:00,45.59,45.59,45.41,45.46,14100.0,37.0684,37.0684,36.9221,36.9627,14100.0
2014-09-15 09:50:00,45.47,45.52,45.46,45.49,5300.0,36.9709,37.0115,36.9627,36.9871,5300.0
2014-09-15 09:55:00,45.49,45.51,45.46,45.51,11000.0,36.9871,37.0034,36.9627,37.0034,11000.0
2014-09-15 10:00:00,45.49,45.49,45.4,45.46,6200.0,36.9871,36.9871,36.914,36.9627,6200.0
2014-09-15 10:05:00,45.47,45.48,45.41,45.41,8400.0,36.9709,36.979,36.9221,36.9221,8400.0
2014-09-15 10:10:00,45.41,45.49,45.4,45.49,11900.0,36.9221,36.9871,36.914,36.9871,11900.0
2014-09-15 10:15:00,45.5,45.52,45.48,45.52,5200.0,36.9953,37.0115,36.979,37.0115,5200.0
2014-09-15 10:20:00,45.52,45.53,45.48,45.5,7200.0,37.0115,37.0197,36.979,36.9953,7200.0
2014-09-15 10:25:00,45.5,45.6,45.48,45.58,8500.0,36.9953,37.0766,36.979,37.0603,8500.0
2014-09-15 10:30:00,45.59,45.6,45.54,45.54,13100.0,37.0684,37.0766,37.0278,37.0278,13100.0
2014-09-15 10:35:00,45.54,45.54,45.51,45.53,4700.0,37.0278,37.0278,37.0034,37.0197,4700.0
2014-09-15 10:40:00,45.53,45.54,45.49,45.49,4800.0,37.0197,37.0278,36.9871,36.9871,4800.0
2014-09-15 10:45:00,45.49,45.5,45.47,45.49,8000.0,36.9871,36.9953,36.9709,36.9871,8000.0
2014-09-15 10:50:00,45.48,45.51,45.46,45.49,10600.0,36.979,37.0034,36.9627,36.9871,10600.0
2014-09-15 10:55:00,45.5,45.51,45.49,45.49,7800.0,36.9953,37.0034,36.9871,36.9871,7800.0
2014-09-15 11:00:00,45.49,45.5,45.47,45.49,3600.0,36.9871,36.9953,36.9709,36.9871,3600.0
2014-09-15 11:05:00,45.5,45.54,45.5,45.54,4100.0,36.9953,37.0278,36.9953,37.0278,4100.0
2014-09-15 11:10:00,45.55,45.55,45.52,45.53,8500.0,37.0359,37.0359,37.0115,37.0197,8500.0
2014-09-15 11:15:00,45.52,45.54,45.51,45.52,7100.0,37.0115,37.0278,37.0034,37.0115,7100.0
2014-09-15 11:20:00,45.51,45.52,45.48,45.48,7900.0,37.0034,37.0115,36.979,36.979,7900.0
2014-09-15 11:25:00,45.48,45.5,45.46,45.48,8700.0,36.979,36.9953,36.9627,36.979,8700.0
2014-09-15 11:30:00,45.48,45.54,45.48,45.53,4300.0,36.979,37.0278,36.979,37.0197,4300.0
2014-09-15 11:35:00,45.55,45.59,45.55,45.57,4400.0,37.0359,37.0684,37.0359,37.0522,4400.0
2014-09-15 11:40:00,45.57,45.62,45.57,45.61,3400.0,37.0522,37.0928,37.0522,37.0847,3400.0
2014-09-15 11:45:00,45.6,45.62,45.58,45.6,3700.0,37.0766,37.0928,37.0603,37.0766,3700.0
2014-09-15 11:50:00,45.61,45.62,45.58,45.59,5100.0,37.0847,37.0928,37.0603,37.0684,5100.0
2014-09-15 11:55:00,45.58,45.59,45.56,45.56,4200.0,37.0603,37.0684,37.0441,37.0441,4200.0
2014-09-15 12:00:00,45.57,45.59,45.56,45.57,4600.0,37.0522,37.0684,37.0441,37.0522,4600.0
2014-09-15 12:05:00,45.57,45.58,45.55,45.55,3200.0,37.0522,37.0603,37.0359,37.0359,3200.0
2014-09-15 12:10:00,45.55,45.56,45.55,45.56,2500.0,37.0359,37.0441,37.0359,37.0441,2500.0
2014-09-15 12:15:00,45.56,45.59,45.56,45.59,2100.0,37.0441,37.0684,37.0441,37.0684,2100.0
2014-09-15 12:20:00,45.58,45.6,45.58,45.59,3500.0,37.0603,37.0766,37.0603,37.0684,3500.0
2014-09-15 12:25:00,45.59,45.61,45.59,45.61,1100.0,37.0684,37.0847,37.0684,37.0847,1100.0
2014-09-15 12:30:00,45.61,45.61,45.59,45.61,3200.0,37.0847,37.0847,37.0684,37.0847,3200.0
2014-09-15 12:35:00,45.6,45.62,45.6,45.61,2700.0,37.0766,37.0928,37.0766,37.0847,2700.0
2014-09-15 12:40:00,45.6,45.64,45.6,45.64,2500.0,37.0766,37.1091,37.0766,37.1091,2500.0
2014-09-15 12:45:00,45.64,45.67,45.64,45.67,2700.0,37.1091,37.1335,37.1091,37.1335,2700.0
2014-09-15 12:50:00,45.67,45.7,45.67,45.7,2300.0,37.1335,37.1579,37.1335,37.1579,2300.0
2014-09-15 12:55:00,45.7,45.7,45.67,45.68,4300.0,37.1579,37.1579,37.1335,37.1416,4300.0
2014-09-15 13:00:00,45.7,45.72,45.69,45.7,2200.0,37.1579,37.1741,37.1498,37.1579,2200.0
2014-09-15 13:05:00,45.71,45.74,45.7,45.73,1500.0,37.166,37.1904,37.1579,37.1823,1500.0
2014-09-15 13:10:00,45.75,45.76,45.73,45.73,4300.0,37.1985,37.2067,37.1823,37.1823,4300.0
2014-09-15 13:15:00,45.74,45.76,45.74,45.76,900.0,37.1904,37.2067,37.1904,37.2067,900.0
2014-09-15 13:20:00,45.76,45.79,45.73,45.77,13900.0,37.2067,37.2311,37.1823,37.2148,13900.0
2014-09-15 13:25:00,45.78,45.81,45.78,45.79,8200.0,37.2229,37.2473,37.2229,37.2311,8200.0
2014-09-15 13:30:00,45.81,45.81,45.78,45.8,1400.0,37.2473,37.2473,37.2229,37.2392,1400.0
2014-09-15 13:35:00,45.78,45.78,45.75,45.77,9400.0,37.2229,37.2229,37.1985,37.2148,9400.0
2014-09-15 13:40:00,45.76,45.76,45.71,45.71,6900.0,37.2067,37.2067,37.166,37.166,6900.0
2014-09-15 13:45:00,45.72,45.73,45.7,45.7,900.0,37.1741,37.1823,37.1579,37.1579,900.0
2014-09-15 13:50:00,45.7,45.7,45.66,45.67,1900.0,37.1579,37.1579,37.1254,37.1335,1900.0
2014-09-15 13:55:00,45.67,45.68,45.67,45.67,1400.0,37.1335,37.1416,37.1335,37.1335,1400.0
2014-09-15 14:00:00,45.67,45.67,45.65,45.67,1300.0,37.1335,37.1335,37.1172,37.1335,1300.0
2014-09-15 14:05:00,45.67,45.69,45.67,45.69,18700.0,37.1335,37.1498,37.1335,37.1498,18700.0
2014-09-15 14:10:00,45.69,45.7,45.68,45.69,2200.0,37.1498,37.1579,37.1416,37.1498,2200.0
2014-09-15 14:15:00,45.7,45.72,45.7,45.72,2000.0,37.1579,37.1741,37.1579,37.1741,2000.0
2014-09-15 14:20:00,45.72,45.75,45.72,45.75,1100.0,37.1741,37.1985,37.1741,37.1985,1100.0
2014-09-15 14:25:00,45.75,45.76,45.73,45.75,24900.0,37.1985,37.2067,37.1823,37.1985,24900.0
2014-09-15 14:30:00,45.75,45.76,45.72,45.75,5100.0,37.1985,37.2067,37.1741,37.1985,5100.0
2014-09-15 14:35:00,45.76,45.76,45.75,45.75,3000.0,37.2067,37.2067,37.1985,37.1985,3000.0
2014-09-15 14:40:00,45.74,45.74,45.71,45.73,2200.0,37.1904,37.1904,37.166,37.1823,2200.0
2014-09-15 14:45:00,45.71,45.71,45.68,45.68,43400.0,37.166,37.166,37.1416,37.1416,43400.0
2014-09-15 14:50:00,45.69,45.72,45.69,45.7,3100.0,37.1498,37.1741,37.1498,37.1579,3100.0
2014-09-15 14:55:00,45.71,45.71,45.71,45.71,500.0,37.166,37.166,37.166,37.166,500.0
2014-09-15 15:00:00,45.71,45.73,45.71,45.73,1300.0,37.166,37.1823,37.166,37.1823,1300.0
2014-09-15 15:05:00,45.72,45.72,45.68,45.69,2600.0,37.1741,37.1741,37.1416,37.1498,2600.0
2014-09-15 15:10:00,45.71,45.71,45.7,45.7,3200.0,37.166,37.166,37.1579,37.1579,3200.0
2014-09-15 15:15:00,45.7,45.7,45.68,45.68,5600.0,37.1579,37.1579,37.1416,37.1416,5600.0
2014-09-15 15:20:00,45.68,45.69,45.66,45.66,3000.0,37.1416,37.1498,37.1254,37.1254,3000.0
2014-09-15 15:25:00,45.67,45.68,45.64,45.65,8000.0,37.1335,37.1416,37.1091,37.1172,8000.0
2014-09-15 15:30:00,45.65,45.65,45.6,45.61,5900.0,37.1172,37.1172,37.0766,37.0847,5900.0
2014-09-15 15:35:00,45.62,45.62,45.59,45.6,7200.0,37.0928,37.0928,37.0684,37.0766,7200.0
2014-09-15 15:40:00,45.6,45.6,45.59,45.6,4300.0,37.0766,37.0766,37.0684,37.0766,4300.0
2014-09-15 15:45:00,45.59,45.59,45.55,45.57,15600.0,37.0684,37.0684,37.0359,37.0522,15600.0
2014-09-15 15:50:00,45.57,45.58,45.56,45.58,7600.0,37.0522,37.0603,37.0441,37.0603,7600.0
2014-09-15 15:55:00,45.57,45.59,45.53,45.58,31700.0,37.0522,37.0684,37.0197,37.0603,31700.0
2014-09-16 09:30:00,45.45,45.49,45.39,45.4,9700.0,36.9546,36.9871,36.9058,36.914,9700.0
2014-09-16 09:35:00,45.38,45.41,45.24,45.25,15300.0,36.8977,36.9221,36.7839,36.792,15300.0
2014-09-16 09:40:00,45.28,45.31,45.26,45.3,5400.0,36.8164,36.8408,36.8001,36.8327,5400.0
2014-09-16 09:45:00,45.31,45.35,45.25,45.3,25100.0,36.8408,36.8733,36.792,36.8327,25100.0
2014-09-16 09:50:00,45.29,45.36,45.29,45.34,12200.0,36.8245,36.8814,36.8245,36.8652,12200.0
2014-09-16 09:55:00,45.32,45.36,45.32,45.34,10100.0,36.8489,36.8814,36.8489,36.8652,10100.0
2014-09-16 10:00:00,45.34,45.39,45.33,45.37,21400.0,36.8652,36.9058,36.857,36.8896,21400.0
2014-09-16 10:05:00,45.37,45.37,45.28,45.29,31500.0,36.8896,36.8896,36.8164,36.8245,31500.0
2014-09-16 10:10:00,45.29,45.3,45.24,45.25,13400.0,36.8245,36.8327,36.7839,36.792,13400.0
2014-09-16 10:15:00,45.26,45.28,45.16,45.18,29400.0,36.8001,36.8164,36.7188,36.7351,29400.0
2014-09-16 10:20:00,45.18,45.22,45.16,45.19,20800.0,36.7351,36.7676,36.7188,36.7432,20800.0
2014-09-16 10:25:00,45.19,45.25,45.19,45.22,20600.0,36.7432,36.792,36.7432,36.7676,20600.0
2014-09-16 10:30:00,45.23,45.27,45.23,45.24,15600.0,36.7757,36.8083,36.7757,36.7839,15600.0
2014-09-16 10:35:00,45.23,45.26,45.2,45.26,7800.0,36.7757,36.8001,36.7513,36.8001,7800.0
2014-09-16 10:40:00,45.25,45.25,45.19,45.21,12400.0,36.792,36.792,36.7432,36.7595,12400.0
2014-09-16 10:45:00,45.21,45.22,45.19,45.22,10000.0,36.7595,36.7676,36.7432,36.7676,10000.0
2014-09-16 10:50:00,45.22,45.24,45.2,45.2,11900.0,36.7676,36.7839,36.7513,36.7513,11900.0
2014-09-16 10:55:00,45.19,45.21,45.11,45.11,11900.0,36.7432,36.7595,36.6782,36.6782,11900.0
2014-09-16 11:00:00,45.12,45.12,45.04,45.04,12200.0,36.6863,36.6863,36.6213,36.6213,12200.0
2014-09-16 11:05:00,45.06,45.11,45.06,45.1,7900.0,36.6375,36.6782,36.6375,36.67,7900.0
2014-09-16 11:10:00,45.11,45.14,45.09,45.11,11100.0,36.6782,36.7026,36.6619,36.6782,11100.0
2014-09-16 11:15:00,45.11,45.12,45.03,45.04,9600.0,36.6782,36.6863,36.6131,36.6213,9600.0
2014-09-16 11:20:00,45.05,45.07,45.04,45.07,10800.0,36.6294,36.6456,36.6213,36.6456,10800.0
2014-09-16 11:25:00,45.07,45.12,45.03,45.12,13400.0,36.6456,36.6863,36.6131,36.6863,13400.0
2014-09-16 11:30:00,45.12,45.18,45.12,45.16,7600.0,36.6863,36.7351,36.6863,36.7188,7600.0
2014-09-16 11:35:00,45.16,45.23,45.16,45.22,7600.0,36.7188,36.7757,36.7188,36.7676,7600.0
2014-09-16 11:40:00,45.23,45.28,45.23,45.28,8800.0,36.7757,36.8164,36.7757,36.8164,8800.0
2014-09-16 11:45:00,45.28,45.33,45.27,45.32,3200.0,36.8164,36.857,36.8083,36.8489,3200.0
2014-09-16 11:50:00,45.33,45.39,45.33,45.38,6700.0,36.857,36.9058,36.857,36.8977,6700.0
2014-09-16 11:55:00,45.38,45.39,45.36,45.37,4500.0,36.8977,36.9058,36.8814,36.8896,4500.0
2014-09-16 12:00:00,45.38,45.39,45.33,45.38,7800.0,36.8977,36.9058,36.857,36.8977,7800.0
2014-09-16 12:05:00,45.38,45.4,45.38,45.39,4300.0,36.8977,36.914,36.8977,36.9058,4300.0
2014-09-16 12:10:00,45.39,45.43,45.39,45.43,2400.0,36.9058,36.9384,36.9058,36.9384,2400.0
2014-09-16 12:15:00,45.44,45.45,45.34,45.34,8900.0,36.9465,36.9546,36.8652,36.8652,8900.0
2014-09-16 12:20:00,45.35,45.37,45.34,45.36,8800.0,36.8733,36.8896,36.8652,36.8814,8800.0
2014-09-16 12:25:00,45.36,45.36,45.3,45.31,8400.0,36.8814,36.8814,36.8327,36.8408,8400.0
2014-09-16 12:30:00,45.31,45.39,45.31,45.39,4400.0,36.8408,36.9058,36.8408,36.9058,4400.0
2014-09-16 12:35:00,45.39,45.44,45.39,45.43,4000.0,36.9058,36.9465,36.9058,36.9384,4000.0
2014-09-16 12:40:00,45.44,45.48,45.44,45.48,4000.0,36.9465,36.979,36.9465,36.979,4000.0
2014-09-16 12:45:00,45.48,45.5,45.48,45.49,5900.0,36.979,36.9953,36.979,36.9871,5900.0
2014-09-16 12:50:00,45.48,45.5,45.48,45.49,3100.0,36.979,36.9953,36.979,36.9871,3100.0
2014-09-16 12:55:00,45.5,45.53,45.5,45.52,5800.0,36.9953,37.0197,36.9953,37.0115,5800.0
2014-09-16 13:00:00,45.53,45.54,45.48,45.49,6300.0,37.0197,37.0278,36.979,36.9871,6300.0
2014-09-16 13:05:00,45.5,45.51,45.48,45.5,6600.0,36.9953,37.0034,36.979,36.9953,6600.0
2014-09-16 13:10:00,45.51,45.52,45.48,45.49,3600.0,37.0034,37.0115,36.979,36.9871,3600.0
2014-09-16 13:15:00,45.48,45.51,45.48,45.51,4800.0,36.979,37.0034,36.979,37.0034,4800.0
2014-09-16 13:20:00,45.52,45.56,45.52,45.56,5500.0,37.0115,37.0441,37.0115,37.0441,5500.0
2014-09-16 13:25:00,45.56,45.58,45.52,45.52,3400.0,37.0441,37.0603,37.0115,37.0115,3400.0
2014-09-16 13:30:00,45.52,45.55,45.52,45.54,6200.0,37.0115,37.0359,37.0115,37.0278,6200.0
2014-09-16 13:35:00,45.55,45.57,45.55,45.57,3300.0,37.0359,37.0522,37.0359,37.0522,3300.0
2014-09-16 13:40:00,45.57,45.58,45.57,45.57,4600.0,37.0522,37.0603,37.0522,37.0522,4600.0
2014-09-16 13:45:00,45.56,45.59,45.56,45.59,2800.0,37.0441,37.0684,37.0441,37.0684,2800.0
2014-09-16 13:50:00,45.58,45.58,45.55,45.55,4000.0,37.0603,37.0603,37.0359,37.0359,4000.0
2014-09-16 13:55:00,45.55,45.57,45.55,45.57,3400.0,37.0359,37.0522,37.0359,37.0522,3400.0
2014-09-16 14:00:00,45.57,45.57,45.56,45.57,3500.0,37.0522,37.0522,37.0441,37.0522,3500.0
2014-09-16 14:05:00,45.58,45.6,45.57,45.58,5000.0,37.0603,37.0766,37.0522,37.0603,5000.0
2014-09-16 14:10:00,45.58,45.6,45.57,45.6,2700.0,37.0603,37.0766,37.0522,37.0766,2700.0
2014-09-16 14:15:00,45.6,45.6,45.59,45.59,3100.0,37.0766,37.0766,37.0684,37.0684,3100.0
2014-09-16 14:20:00,45.59,45.6,45.58,45.59,4300.0,37.0684,37.0766,37.0603,37.0684,4300.0
2014-09-16 14:25:00,45.59,45.62,45.58,45.61,5300.0,37.0684,37.0928,37.0603,37.0847,5300.0
2014-09-16 14:30:00,45.61,45.66,45.61,45.63,5300.0,37.0847,37.1254,37.0847,37.101,5300.0
2014-09-16 14:35:00,45.64,45.64,45.6,45.63,3700.0,37.1091,37.1091,37.0766,37.101,3700.0
2014-09-16 14:40:00,45.62,45.62,45.6,45.6,2100.0,37.0928,37.0928,37.0766,37.0766,2100.0
2014-09-16 14:45:00,45.6,45.61,45.58,45.59,9100.0,37.0766,37.0847,37.0603,37.0684,9100.0
2014-09-16 14:50:00,45.59,45.59,45.52,45.53,9800.0,37.0684,37.0684,37.0115,37.0197,9800.0
2014-09-16 14:55:00,45.53,45.54,45.51,45.52,7300.0,37.0197,37.0278,37.0034,37.0115,7300.0
2014-09-16 15:00:00,45.53,45.55,45.52,45.53,4200.0,37.0197,37.0359,37.0115,37.0197,4200.0
2014-09-16 15:05:00,45.53,45.56,45.52,45.55,5900.0,37.0197,37.0441,37.0115,37.0359,5900.0
2014-09-16 15:10:00,45.54,45.57,45.54,45.57,4400.0,37.0278,37.0522,37.0278,37.0522,4400.0
2014-09-16 15:15:00,45.56,45.57,45.51,45.53,8000.0,37.0441,37.0522,37.0034,37.0197,8000.0
2014-09-16 15:20:00,45.52,45.52,45.47,45.48,8400.0,37.0115,37.0115,36.9709,36.979,8400.0
2014-09-16 15:25:00,45.48,45.48,45.45,45.45,8000.0,36.979,36.979,36.9546,36.9546,8000.0
2014-09-16 15:30:00,45.46,45.46,45.44,45.44,6700.0,36.9627,36.9627,36.9465,36.9465,6700.0
2014-09-16 15:35:00,45.44,45.45,45.41,45.44,13600.0,36.9465,36.9546,36.9221,36.9465,13600.0
2014-09-16 15:40:00,45.44,45.44,45.41,45.42,12600.0,36.9465,36.9465,36.9221,36.9302,12600.0
2014-09-16 15:45:00,45.42,45.43,45.41,45.42,12100.0,36.9302,36.9384,36.9221,36.9302,12100.0
2014-09-16 15:50:00,45.43,45.44,45.42,45.44,17100.0,36.9384,36.9465,36.9302,36.9465,17100.0
2014-09-16 15:55:00,45.44,45.44,45.41,45.43,48200.0,36.9465,36.9465,36.9221,36.9384,48200.0
2014-09-17 09:30:00,45.6,45.6,45.33,45.33,13800.0,37.0766,37.0766,36.857,36.857,13800.0
2014-09-17 09:35:00,45.35,45.52,45.35,45.52,3500.0,36.8733,37.0115,36.8733,37.0115,3500.0
2014-09-17 09:40:00,45.52,45.56,45.5,45.53,7700.0,37.0115,37.0441,36.9953,37.0197,7700.0
2014-09-17 09:45:00,45.53,45.59,45.53,45.59,1700.0,37.0197,37.0684,37.0197,37.0684,1700.0
2014-09-17 09:50:00,45.57,45.57,45.52,45.52,2600.0,37.0522,37.0522,37.0115,37.0115,2600.0
2014-09-17 09:55:00,45.51,45.59,45.51,45.59,1800.0,37.0034,37.0684,37.0034,37.0684,1800.0
2014-09-17 10:00:00,45.61,45.66,45.61,45.61,7200.0,37.0847,37.1254,37.0847,37.0847,7200.0
2014-09-17 10:05:00,45.6,45.61,45.59,45.59,5200.0,37.0766,37.0847,37.0684,37.0684,5200.0
2014-09-17 10:10:00,45.59,45.61,45.57,45.58,3200.0,37.0684,37.0847,37.0522,37.0603,3200.0
2014-09-17 10:15:00,45.57,45.59,45.57,45.58,1100.0,37.0522,37.0684,37.0522,37.0603,1100.0
2014-09-17 10:20:00,45.56,45.62,45.56,45.6,1300.0,37.0441,37.0928,37.0441,37.0766,1300.0
2014-09-17 10:25:00,45.59,45.62,45.58,45.6,4100.0,37.0684,37.0928,37.0603,37.0766,4100.0
2014-09-17 10:30:00,45.6,45.6,45.58,45.59,2900.0,37.0766,37.0766,37.0603,37.0684,2900.0
2014-09-17 10:35:00,45.59,45.59,45.56,45.56,3900.0,37.0684,37.0684,37.0441,37.0441,3900.0
2014-09-17 10:40:00,45.57,45.59,45.57,45.59,1300.0,37.0522,37.0684,37.0522,37.0684,1300.0
2014-09-17 10:45:00,45.59,45.59,45.56,45.58,5500.0,37.0684,37.0684,37.0441,37.0603,5500.0
2014-09-17 10:50:00,45.58,45.58,45.56,45.56,5500.0,37.0603,37.0603,37.0441,37.0441,5500.0
2014-09-17 10:55:00,45.55,45.58,45.52,45.58,6200.0,37.0359,37.0603,37.0115,37.0603,6200.0
2014-09-17 11:00:00,45.58,45.63,45.58,45.62,5900.0,37.0603,37.101,37.0603,37.0928,5900.0
2014-09-17 11:05:00,45.63,45.63,45.58,45.58,1600.0,37.101,37.101,37.0603,37.0603,1600.0
2014-09-17 11:10:00,45.59,45.6,45.59,45.6,2800.0,37.0684,37.0766,37.0684,37.0766,2800.0
2014-09-17 11:15:00,45.61,45.62,45.6,45.6,2500.0,37.0847,37.0928,37.0766,37.0766,2500.0
2014-09-17 11:20:00,45.6,45.6,45.57,45.57,1800.0,37.0766,37.0766,37.0522,37.0522,1800.0
2014-09-17 11:25:00,45.57,45.58,45.57,45.58,1400.0,37.0522,37.0603,37.0522,37.0603,1400.0
2014-09-17 11:30:00,45.58,45.58,45.54,45.54,5200.0,37.0603,37.0603,37.0278,37.0278,5200.0
2014-09-17 11:35:00,45.55,45.55,45.53,45.54,6700.0,37.0359,37.0359,37.0197,37.0278,6700.0
2014-09-17 11:40:00,45.55,45.57,45.55,45.56,1800.0,37.0359,37.0522,37.0359,37.0441,1800.0
2014-09-17 11:45:00,45.55,45.57,45.55,45.57,700.0,37.0359,37.0522,37.0359,37.0522,700.0
2014-09-17 11:50:00,45.57,45.6,45.57,45.59,4200.0,37.0522,37.0766,37.0522,37.0684,4200.0
2014-09-17 11:55:00,45.59,45.59,45.57,45.57,4300.0,37.0684,37.0684,37.0522,37.0522,4300.0
2014-09-17 12:00:00,45.58,45.61,45.57,45.61,11000.0,37.0603,37.0847,37.0522,37.0847,11000.0
2014-09-17 12:05:00,45.61,45.62,45.61,45.61,2200.0,37.0847,37.0928,37.0847,37.0847,2200.0
2014-09-17 12:10:00,45.62,45.62,45.59,45.59,18100.0,37.0928,37.0928,37.0684,37.0684,18100.0
2014-09-17 12:15:00,45.58,45.58,45.58,45.58,1500.0,37.0603,37.0603,37.0603,37.0603,1500.0
2014-09-17 12:20:00,45.57,45.6,45.56,45.59,33300.0,37.0522,37.0766,37.0441,37.0684,33300.0
2014-09-17 12:25:00,45.59,45.59,45.57,45.59,2600.0,37.0684,37.0684,37.0522,37.0684,2600.0
2014-09-17 12:30:00,45.58,45.59,45.57,45.57,1600.0,37.0603,37.0684,37.0522,37.0522,1600.0
2014-09-17 12:35:00,45.57,45.58,45.57,45.58,800.0,37.0522,37.0603,37.0522,37.0603,800.0
2014-09-17 12:40:00,45.59,45.6,45.59,45.59,3600.0,37.0684,37.0766,37.0684,37.0684,3600.0
2014-09-17 12:45:00,45.6,45.6,45.59,45.59,1000.0,37.0766,37.0766,37.0684,37.0684,1000.0
2014-09-17 12:50:00,45.59,45.61,45.57,45.61,8300.0,37.0684,37.0847,37.0522,37.0847,8300.0
2014-09-17 12:55:00,45.61,45.61,45.58,45.58,15100.0,37.0847,37.0847,37.0603,37.0603,15100.0
2014-09-17 13:00:00,45.58,45.58,45.55,45.55,7500.0,37.0603,37.0603,37.0359,37.0359,7500.0
2014-09-17 13:05:00,45.55,45.55,45.53,45.53,2400.0,37.0359,37.0359,37.0197,37.0197,2400.0
2014-09-17 13:10:00,45.53,45.53,45.5,45.5,4400.0,37.0197,37.0197,36.9953,36.9953,4400.0
2014-09-17 13:15:00,45.5,45.5,45.49,45.49,400.0,36.9953,36.9953,36.9871,36.9871,400.0
2014-09-17 13:20:00,45.49,45.49,45.46,45.46,1600.0,36.9871,36.9871,36.9627,36.9627,1600.0
2014-09-17 13:25:00,45.47,45.47,45.43,45.43,900.0,36.9709,36.9709,36.9384,36.9384,900.0
2014-09-17 13:30:00,45.44,45.45,45.44,45.44,2000.0,36.9465,36.9546,36.9465,36.9465,2000.0
2014-09-17 13:35:00,45.43,45.43,45.42,45.42,500.0,36.9384,36.9384,36.9302,36.9302,500.0
2014-09-17 13:40:00,45.43,45.45,45.43,45.44,2100.0,36.9384,36.9546,36.9384,36.9465,2100.0
2014-09-17 13:45:00,45.44,45.45,45.43,45.43,2300.0,36.9465,36.9546,36.9384,36.9384,2300.0
2014-09-17 13:50:00,45.43,45.45,45.43,45.45,1800.0,36.9384,36.9546,36.9384,36.9546,1800.0
2014-09-17 13:55:00,45.45,45.47,45.44,45.47,2800.0,36.9546,36.9709,36.9465,36.9709,2800.0
2014-09-17 14:00:00,45.47,45.52,45.32,45.37,6800.0,36.9709,37.0115,36.8489,36.8896,6800.0
2014-09-17 14:05:00,45.36,45.52,45.36,45.52,3100.0,36.8814,37.0115,36.8814,37.0115,3100.0
2014-09-17 14:10:00,45.52,45.65,45.52,45.63,4700.0,37.0115,37.1172,37.0115,37.101,4700.0
2014-09-17 14:15:00,45.63,45.64,45.61,45.62,5900.0,37.101,37.1091,37.0847,37.0928,5900.0
2014-09-17 14:20:00,45.61,45.64,45.61,45.64,1900.0,37.0847,37.1091,37.0847,37.1091,1900.0
2014-09-17 14:25:00,45.63,45.65,45.63,45.64,5600.0,37.101,37.1172,37.101,37.1091,5600.0
2014-09-17 14:30:00,45.63,45.67,45.6,45.61,22100.0,37.101,37.1335,37.0766,37.0847,22100.0
2014-09-17 14:35:00,45.6,45.62,45.57,45.58,5700.0,37.0766,37.0928,37.0522,37.0603,5700.0
2014-09-17 14:40:00,45.59,45.65,45.52,45.53,21300.0,37.0684,37.1172,37.0115,37.0197,21300.0
2014-09-17 14:45:00,45.51,45.54,45.49,45.54,4900.0,37.0034,37.0278,36.9871,37.0278,4900.0
2014-09-17 14:50:00,45.55,45.56,45.51,45.55,4300.0,37.0359,37.0441,37.0034,37.0359,4300.0
2014-09-17 14:55:00,45.55,45.56,45.54,45.54,5800.0,37.0359,37.0441,37.0278,37.0278,5800.0
2014-09-17 15:00:00,45.55,45.58,45.55,45.58,13800.0,37.0359,37.0603,37.0359,37.0603,13800.0
2014-09-17 15:05:00,45.58,45.64,45.58,45.62,2900.0,37.0603,37.1091,37.0603,37.0928,2900.0
2014-09-17 15:10:00,45.62,45.65,45.61,45.65,2200.0,37.0928,37.1172,37.0847,37.1172,2200.0
2014-09-17 15:15:00,45.66,45.7,45.66,45.68,4800.0,37.1254,37.1579,37.1254,37.1416,4800.0
2014-09-17 15:20:00,45.67,45.67,45.59,45.6,4800.0,37.1335,37.1335,37.0684,37.0766,4800.0
2014-09-17 15:25:00,45.59,45.64,45.59,45.64,4300.0,37.0684,37.1091,37.0684,37.1091,4300.0
2014-09-17 15:30:00,45.64,45.64,45.57,45.57,3600.0,37.1091,37.1091,37.0522,37.0522,3600.0
2014-09-17 15:35:00,45.56,45.57,45.49,45.5,6600.0,37.0441,37.0522,36.9871,36.9953,6600.0
2014-09-17 15:40:00,45.49,45.53,45.49,45.51,4400.0,36.9871,37.0197,36.9871,37.0034,4400.0
2014-09-17 15:45:00,45.52,45.52,45.48,45.49,9300.0,37.0115,37.0115,36.979,36.9871,9300.0
2014-09-17 15:50:00,45.49,45.51,45.49,45.5,8100.0,36.9871,37.0034,36.9871,36.9953,8100.0
2014-09-17 15:55:00,45.5,45.51,45.48,45.51,11600.0,36.9953,37.0034,36.979,37.0034,11600.0
2014-09-18 09:30:00,45.68,45.68,45.55,45.58,5300.0,37.1416,37.1416,37.0359,37.0603,5300.0
2014-09-18 09:35:00,45.56,45.63,45.56,45.56,2400.0,37.0441,37.101,37.0441,37.0441,2400.0
2014-09-18 09:40:00,45.64,45.73,45.64,45.73,2600.0,37.1091,37.1823,37.1091,37.1823,2600.0
2014-09-18 09:45:00,45.71,45.75,45.71,45.75,3300.0,37.166,37.1985,37.166,37.1985,3300.0
2014-09-18 09:50:00,45.75,45.75,45.67,45.67,2300.0,37.1985,37.1985,37.1335,37.1335,2300.0
2014-09-18 09:55:00,45.68,45.71,45.68,45.71,800.0,37.1416,37.166,37.1416,37.166,800.0
2014-09-18 10:00:00,45.71,45.71,45.7,45.71,1300.0,37.166,37.166,37.1579,37.166,1300.0
2014-09-18 10:05:00,45.71,45.75,45.68,45.71,1700.0,37.166,37.1985,37.1416,37.166,1700.0
2014-09-18 10:10:00,45.73,45.73,45.66,45.7,2000.0,37.1823,37.1823,37.1254,37.1579,2000.0
2014-09-18 10:15:00,45.71,45.71,45.65,45.66,3200.0,37.166,37.166,37.1172,37.1254,3200.0
2014-09-18 10:20:00,45.67,45.69,45.66,45.67,2300.0,37.1335,37.1498,37.1254,37.1335,2300.0
2014-09-18 10:25:00,45.66,45.66,45.6,45.62,1600.0,37.1254,37.1254,37.0766,37.0928,1600.0
2014-09-18 10:30:00,45.64,45.66,45.61,45.66,2700.0,37.1091,37.1254,37.0847,37.1254,2700.0
2014-09-18 10:35:00,45.67,45.7,45.67,45.69,2100.0,37.1335,37.1579,37.1335,37.1498,2100.0
2014-09-18 10:40:00,45.71,45.75,45.7,45.72,7300.0,37.166,37.1985,37.1579,37.1741,7300.0
2014-09-18 10:45:00,45.7,45.8,45.7,45.79,7000.0,37.1579,37.2392,37.1579,37.2311,7000.0
2014-09-18 10:50:00,45.78,45.8,45.77,45.77,2100.0,37.2229,37.2392,37.2148,37.2148,2100.0
2014-09-18 10:55:00,45.8,45.8,45.73,45.74,5400.0,37.2392,37.2392,37.1823,37.1904,5400.0
2014-09-18 11:00:00,45.73,45.77,45.73,45.77,1800.0,37.1823,37.2148,37.1823,37.2148,1800.0
2014-09-18 11:05:00,45.76,45.77,45.75,45.77,2600.0,37.2067,37.2148,37.1985,37.2148,2600.0
2014-09-18 11:10:00,45.76,45.76,45.72,45.72,8300.0,37.2067,37.2067,37.1741,37.1741,8300.0
2014-09-18 11:15:00,45.71,45.71,45.69,45.69,2400.0,37.166,37.166,37.1498,37.1498,2400.0
2014-09-18 11:20:00,45.68,45.71,45.66,45.68,6300.0,37.1416,37.166,37.1254,37.1416,6300.0
2014-09-18 11:25:00,45.67,45.67,45.62,45.64,6400.0,37.1335,37.1335,37.0928,37.1091,6400.0
2014-09-18 11:30:00,45.63,45.64,45.62,45.64,2800.0,37.101,37.1091,37.0928,37.1091,2800.0
2014-09-18 11:35:00,45.65,45.67,45.63,45.64,2500.0,37.1172,37.1335,37.101,37.1091,2500.0
2014-09-18 11:40:00,45.64,45.64,45.6,45.62,2200.0,37.1091,37.1091,37.0766,37.0928,2200.0
2014-09-18 11:45:00,45.62,45.64,45.61,45.61,2900.0,37.0928,37.1091,37.0847,37.0847,2900.0
2014-09-18 11:50:00,45.61,45.62,45.56,45.56,2900.0,37.0847,37.0928,37.0441,37.0441,2900.0
2014-09-18 11:55:00,45.57,45.58,45.55,45.56,4900.0,37.0522,37.0603,37.0359,37.0441,4900.0
2014-09-18 12:00:00,45.56,45.59,45.56,45.59,1000.0,37.0441,37.0684,37.0441,37.0684,1000.0
2014-09-18 12:05:00,45.6,45.6,45.56,45.56,1900.0,37.0766,37.0766,37.0441,37.0441,1900.0
2014-09-18 12:10:00,45.57,45.58,45.56,45.58,1200.0,37.0522,37.0603,37.0441,37.0603,1200.0
2014-09-18 12:15:00,45.59,45.6,45.59,45.6,2000.0,37.0684,37.0766,37.0684,37.0766,2000.0
2014-09-18 12:20:00,45.61,45.62,45.61,45.62,1100.0,37.0847,37.0928,37.0847,37.0928,1100.0
2014-09-18 12:25:00,45.62,45.63,45.58,45.59,3900.0,37.0928,37.101,37.0603,37.0684,3900.0
2014-09-18 12:30:00,45.58,45.61,45.57,45.61,1600.0,37.0603,37.0847,37.0522,37.0847,1600.0
2014-09-18 12:35:00,45.62,45.62,45.6,45.61,1800.0,37.0928,37.0928,37.0766,37.0847,1800.0
2014-09-18 12:40:00,45.61,45.61,45.6,45.61,1500.0,37.0847,37.0847,37.0766,37.0847,1500.0
2014-09-18 12:45:00,45.59,45.59,45.58,45.58,2100.0,37.0684,37.0684,37.0603,37.0603,2100.0
2014-09-18 12:50:00,45.58,45.58,45.55,45.56,3900.0,37.0603,37.0603,37.0359,37.0441,3900.0
2014-09-18 12:55:00,45.55,45.58,45.54,45.58,1300.0,37.0359,37.0603,37.0278,37.0603,1300.0
2014-09-18 13:00:00,45.58,45.63,45.58,45.63,400.0,37.0603,37.101,37.0603,37.101,400.0
2014-09-18 13:05:00,45.61,45.63,45.61,45.61,3500.0,37.0847,37.101,37.0847,37.0847,3500.0
2014-09-18 13:10:00,45.62,45.63,45.62,45.63,1600.0,37.0928,37.101,37.0928,37.101,1600.0
2014-09-18 13:15:00,45.62,45.64,45.62,45.64,1000.0,37.0928,37.1091,37.0928,37.1091,1000.0
2014-09-18 13:20:00,45.64,45.64,45.62,45.62,1000.0,37.1091,37.1091,37.0928,37.0928,1000.0
2014-09-18 13:25:00,45.62,45.63,45.62,45.63,300.0,37.0928,37.101,37.0928,37.101,300.0
2014-09-18 13:30:00,45.62,45.63,45.62,45.63,1100.0,37.0928,37.101,37.0928,37.101,1100.0
2014-09-18 13:35:00,45.63,45.64,45.62,45.63,3300.0,37.101,37.1091,37.0928,37.101,3300.0
2014-09-18 13:40:00,45.62,45.62,45.61,45.62,1600.0,37.0928,37.0928,37.0847,37.0928,1600.0
2014-09-18 13:45:00,45.62,45.62,45.61,45.61,2200.0,37.0928,37.0928,37.0847,37.0847,2200.0
2014-09-18 13:50:00,45.61,45.62,45.59,45.61,6200.0,37.0847,37.0928,37.0684,37.0847,6200.0
2014-09-18 13:55:00,45.61,45.61,45.58,45.59,4000.0,37.0847,37.0847,37.0603,37.0684,4000.0
2014-09-18 14:00:00,45.59,45.6,45.59,45.59,2300.0,37.0684,37.0766,37.0684,37.0684,2300.0
2014-09-18 14:05:00,45.6,45.61,45.59,45.59,3400.0,37.0766,37.0847,37.0684,37.0684,3400.0
2014-09-18 14:10:00,45.59,45.59,45.48,45.49,40000.0,37.0684,37.0684,36.979,36.9871,40000.0
2014-09-18 14:15:00,45.5,45.53,45.49,45.51,6400.0,36.9953,37.0197,36.9871,37.0034,6400.0
2014-09-18 14:20:00,45.51,45.53,45.51,45.52,2600.0,37.0034,37.0197,37.0034,37.0115,2600.0
2014-09-18 14:25:00,45.53,45.55,45.53,45.55,1700.0,37.0197,37.0359,37.0197,37.0359,1700.0
2014-09-18 14:30:00,45.55,45.56,45.54,45.56,1300.0,37.0359,37.0441,37.0278,37.0441,1300.0
2014-09-18 14:35:00,45.56,45.56,45.55,45.56,1000.0,37.0441,37.0441,37.0359,37.0441,1000.0
2014-09-18 14:40:00,45.56,45.56,45.55,45.56,1900.0,37.0441,37.0441,37.0359,37.0441,1900.0
2014-09-18 14:45:00,45.55,45.57,45.55,45.55,8400.0,37.0359,37.0522,37.0359,37.0359,8400.0
2014-09-18 14:50:00,45.56,45.56,45.55,45.55,1400.0,37.0441,37.0441,37.0359,37.0359,1400.0
2014-09-18 14:55:00,45.56,45.56,45.51,45.51,9900.0,37.0441,37.0441,37.0034,37.0034,9900.0
2014-09-18 15:00:00,45.51,45.51,45.44,45.5,11700.0,37.0034,37.0034,36.9465,36.9953,11700.0
2014-09-18 15:05:00,45.51,45.55,45.51,45.55,3300.0,37.0034,37.0359,37.0034,37.0359,3300.0
2014-09-18 15:10:00,45.56,45.59,45.56,45.59,7700.0,37.0441,37.0684,37.0441,37.0684,7700.0
2014-09-18 15:15:00,45.59,45.61,45.59,45.59,5400.0,37.0684,37.0847,37.0684,37.0684,5400.0
2014-09-18 15:20:00,45.59,45.59,45.56,45.56,4200.0,37.0684,37.0684,37.0441,37.0441,4200.0
2014-09-18 15:25:00,45.57,45.58,45.54,45.54,10900.0,37.0522,37.0603,37.0278,37.0278,10900.0
2014-09-18 15:30:00,45.54,45.56,45.54,45.54,10800.0,37.0278,37.0441,37.0278,37.0278,10800.0
2014-09-18 15:35:00,45.54,45.55,45.52,45.53,22200.0,37.0278,37.0359,37.0115,37.0197,22200.0
2014-09-18 15:40:00,45.53,45.53,45.47,45.48,19200.0,37.0197,37.0197,36.9709,36.979,19200.0
2014-09-18 15:45:00,45.47,45.49,45.46,45.47,31700.0,36.9709,36.9871,36.9627,36.9709,31700.0
2014-09-18 15:50:00,45.47,45.48,45.45,45.48,32100.0,36.9709,36.979,36.9546,36.979,32100.0
2014-09-18 15:55:00,45.47,45.48,45.44,45.45,57600.0,36.9709,36.979,36.9465,36.9546,57600.0
2014-09-19 09:30:00,45.32,45.61,45.22,45.48,152300.0,36.8489,37.0847,36.7676,36.979,152300.0
2014-09-19 09:35:00,45.49,45.64,45.45,45.51,9000.0,36.9871,37.1091,36.9546,37.0034,9000.0
2014-09-19 09:40:00,45.51,45.55,45.46,45.55,10900.0,37.0034,37.0359,36.9627,37.0359,10900.0
2014-09-19 09:45:00,45.53,45.53,45.4,45.42,12600.0,37.0197,37.0197,36.914,36.9302,12600.0
2014-09-19 09:50:00,45.41,45.43,45.34,45.34,3000.0,36.9221,36.9384,36.8652,36.8652,3000.0
2014-09-19 09:55:00,45.34,45.36,45.29,45.3,7700.0,36.8652,36.8814,36.8245,36.8327,7700.0
2014-09-19 10:00:00,45.3,45.33,45.29,45.29,4200.0,36.8327,36.857,36.8245,36.8245,4200.0
2014-09-19 10:05:00,45.29,45.4,45.29,45.4,19900.0,36.8245,36.914,36.8245,36.914,19900.0
2014-09-19 10:10:00,45.41,45.42,45.36,45.38,10800.0,36.9221,36.9302,36.8814,36.8977,10800.0
2014-09-19 10:15:00,45.4,45.4,45.35,45.38,6200.0,36.914,36.914,36.8733,36.8977,6200.0
2014-09-19 10:20:00,45.39,45.39,45.36,45.38,5400.0,36.9058,36.9058,36.8814,36.8977,5400.0
2014-09-19 10:25:00,45.38,45.38,45.32,45.34,14000.0,36.8977,36.8977,36.8489,36.8652,14000.0
2014-09-19 10:30:00,45.34,45.38,45.28,45.38,9500.0,36.8652,36.8977,36.8164,36.8977,9500.0
2014-09-19 10:35:00,45.38,45.41,45.36,45.36,11800.0,36.8977,36.9221,36.8814,36.8814,11800.0
2014-09-19 10:40:00,45.37,45.37,45.27,45.28,6300.0,36.8896,36.8896,36.8083,36.8164,6300.0
2014-09-19 10:45:00,45.28,45.29,45.23,45.29,4000.0,36.8164,36.8245,36.7757,36.8245,4000.0
2014-09-19 10:50:00,45.29,45.33,45.27,45.29,1900.0,36.8245,36.857,36.8083,36.8245,1900.0
2014-09-19 10:55:00,45.3,45.3,45.25,45.26,4300.0,36.8327,36.8327,36.792,36.8001,4300.0
2014-09-19 11:00:00,45.26,45.32,45.26,45.32,3800.0,36.8001,36.8489,36.8001,36.8489,3800.0
2014-09-19 11:05:00,45.32,45.34,45.3,45.3,7500.0,36.8489,36.8652,36.8327,36.8327,7500.0
2014-09-19 11:10:00,45.3,45.3,45.24,45.25,14900.0,36.8327,36.8327,36.7839,36.792,14900.0
2014-09-19 11:15:00,45.24,45.28,45.24,45.27,3800.0,36.7839,36.8164,36.7839,36.8083,3800.0
2014-09-19 11:20:00,45.27,45.29,45.27,45.29,3100.0,36.8083,36.8245,36.8083,36.8245,3100.0
2014-09-19 11:25:00,45.29,45.29,45.24,45.25,20400.0,36.8245,36.8245,36.7839,36.792,20400.0
2014-09-19 11:30:00,45.26,45.26,45.19,45.2,29300.0,36.8001,36.8001,36.7432,36.7513,29300.0
2014-09-19 11:35:00,45.2,45.23,45.17,45.23,12000.0,36.7513,36.7757,36.727,36.7757,12000.0
2014-09-19 11:40:00,45.23,45.24,45.2,45.2,4700.0,36.7757,36.7839,36.7513,36.7513,4700.0
2014-09-19 11:45:00,45.2,45.22,45.18,45.19,12500.0,36.7513,36.7676,36.7351,36.7432,12500.0
2014-09-19 11:50:00,45.19,45.21,45.19,45.2,3400.0,36.7432,36.7595,36.7432,36.7513,3400.0
2014-09-19 11:55:00,45.19,45.21,45.17,45.21,12000.0,36.7432,36.7595,36.727,36.7595,12000.0
2014-09-19 12:00:00,45.21,45.22,45.19,45.21,3600.0,36.7595,36.7676,36.7432,36.7595,3600.0
2014-09-19 12:05:00,45.21,45.21,45.18,45.19,13900.0,36.7595,36.7595,36.7351,36.7432,13900.0
2014-09-19 12:10:00,45.19,45.21,45.18,45.18,6800.0,36.7432,36.7595,36.7351,36.7351,6800.0
2014-09-19 12:15:00,45.17,45.18,45.16,45.16,8600.0,36.727,36.7351,36.7188,36.7188,8600.0
2014-09-19 12:20:00,45.15,45.18,45.15,45.17,5100.0,36.7107,36.7351,36.7107,36.727,5100.0
2014-09-19 12:25:00,45.17,45.18,45.14,45.15,6300.0,36.727,36.7351,36.7026,36.7107,6300.0
2014-09-19 12:30:00,45.16,45.17,45.15,45.17,4100.0,36.7188,36.727,36.7107,36.727,4100.0
2014-09-19 12:35:00,45.18,45.22,45.17,45.2,8200.0,36.7351,36.7676,36.727,36.7513,8200.0
2014-09-19 12:40:00,45.2,45.2,45.15,45.15,11300.0,36.7513,36.7513,36.7107,36.7107,11300.0
2014-09-19 12:45:00,45.15,45.16,45.11,45.12,8900.0,36.7107,36.7188,36.6782,36.6863,8900.0
2014-09-19 12:50:00,45.13,45.13,45.04,45.04,5700.0,36.6944,36.6944,36.6213,36.6213,5700.0
2014-09-19 12:55:00,45.04,45.06,45.04,45.06,4300.0,36.6213,36.6375,36.6213,36.6375,4300.0
2014-09-19 13:00:00,45.06,45.06,45.01,45.02,6700.0,36.6375,36.6375,36.5969,36.605,6700.0
2014-09-19 13:05:00,45.02,45.04,45.02,45.02,3200.0,36.605,36.6213,36.605,36.605,3200.0
2014-09-19 13:10:00,45.02,45.02,44.93,44.95,13400.0,36.605,36.605,36.5318,36.5481,13400.0
2014-09-19 13:15:00,44.94,44.97,44.91,44.96,9100.0,36.5399,36.5643,36.5156,36.5562,9100.0
2014-09-19 13:20:00,44.97,45.03,44.97,45.02,4100.0,36.5643,36.6131,36.5643,36.605,4100.0
2014-09-19 13:25:00,45.03,45.04,45.02,45.02,16200.0,36.6131,36.6213,36.605,36.605,16200.0
2014-09-19 13:30:00,45.02,45.06,45.02,45.06,2600.0,36.605,36.6375,36.605,36.6375,2600.0
2014-09-19 13:35:00,45.06,45.06,45.04,45.04,3400.0,36.6375,36.6375,36.6213,36.6213,3400.0
2014-09-19 13:40:00,45.04,45.04,45.01,45.04,2600.0,36.6213,36.6213,36.5969,36.6213,2600.0
2014-09-19 13:45:00,45.03,45.05,45.03,45.05,2200.0,36.6131,36.6294,36.6131,36.6294,2200.0
2014-09-19 13:50:00,45.06,45.09,45.05,45.08,5100.0,36.6375,36.6619,36.6294,36.6538,5100.0
2014-09-19 13:55:00,45.09,45.12,45.09,45.1,5800.0,36.6619,36.6863,36.6619,36.67,5800.0
2014-09-19 14:00:00,45.11,45.15,45.11,45.15,7200.0,36.6782,36.7107,36.6782,36.7107,7200.0
2014-09-19 14:05:00,45.14,45.17,45.14,45.17,3800.0,36.7026,36.727,36.7026,36.727,3800.0
2014-09-19 14:10:00,45.15,45.17,45.15,45.17,2000.0,36.7107,36.727,36.7107,36.727,2000.0
2014-09-19 14:15:00,45.17,45.21,45.17,45.21,3300.0,36.727,36.7595,36.727,36.7595,3300.0
2014-09-19 14:20:00,45.21,45.26,45.2,45.26,19600.0,36.7595,36.8001,36.7513,36.8001,19600.0
2014-09-19 14:25:00,45.26,45.28,45.26,45.28,6500.0,36.8001,36.8164,36.8001,36.8164,6500.0
2014-09-19 14:30:00,45.28,45.28,45.22,45.22,11300.0,36.8164,36.8164,36.7676,36.7676,11300.0
2014-09-19 14:35:00,45.22,45.22,45.19,45.21,6500.0,36.7676,36.7676,36.7432,36.7595,6500.0
2014-09-19 14:40:00,45.22,45.23,45.21,45.22,2200.0,36.7676,36.7757,36.7595,36.7676,2200.0
2014-09-19 14:45:00,45.22,45.26,45.22,45.26,3100.0,36.7676,36.8001,36.7676,36.8001,3100.0
2014-09-19 14:50:00,45.25,45.28,45.25,45.28,2400.0,36.792,36.8164,36.792,36.8164,2400.0
2014-09-19 14:55:00,45.29,45.29,45.27,45.28,5300.0,36.8245,36.8245,36.8083,36.8164,5300.0
2014-09-19 15:00:00,45.29,45.31,45.27,45.27,39200.0,36.8245,36.8408,36.8083,36.8083,39200.0
2014-09-19 15:05:00,45.27,45.28,45.27,45.27,4500.0,36.8083,36.8164,36.8083,36.8083,4500.0
2014-09-19 15:10:00,45.28,45.28,45.26,45.27,11100.0,36.8164,36.8164,36.8001,36.8083,11100.0
2014-09-19 15:15:00,45.27,45.27,45.25,45.26,5100.0,36.8083,36.8083,36.792,36.8001,5100.0
2014-09-19 15:20:00,45.25,45.25,45.18,45.2,21900.0,36.792,36.792,36.7351,36.7513,21900.0
2014-09-19 15:25:00,45.21,45.24,45.21,45.22,8000.0,36.7595,36.7839,36.7595,36.7676,8000.0
2014-09-19 15:30:00,45.22,45.23,45.18,45.21,9600.0,36.7676,36.7757,36.7351,36.7595,9600.0
2014-09-19 15:35:00,45.2,45.22,45.18,45.22,7000.0,36.7513,36.7676,36.7351,36.7676,7000.0
2014-09-19 15:40:00,45.21,45.26,45.21,45.26,5600.0,36.7595,36.8001,36.7595,36.8001,5600.0
2014-09-19 15:45:00,45.25,45.26,45.22,45.25,23400.0,36.792,36.8001,36.7676,36.792,23400.0
2014-09-19 15:50:00,45.24,45.27,45.24,45.27,49400.0,36.7839,36.8083,36.7839,36.8083,49400.0
2014-09-19 15:55:00,45.23,45.27,45.18,45.18,176400.0,36.7757,36.8083,36.7351,36.7351,176400.0
2014-09-22 09:30:00,45.11,45.12,44.95,45.07,8600.0,36.6782,36.6863,36.5481,36.6456,8600.0
2014-09-22 09:35:00,45.03,45.06,44.9,44.9,5100.0,36.6131,36.6375,36.5074,36.5074,5100.0
2014-09-22 09:40:00,44.89,44.94,44.86,44.89,3100.0,36.4993,36.5399,36.4749,36.4993,3100.0
2014-09-22 09:45:00,44.87,44.97,44.87,44.94,3700.0,36.483,36.5643,36.483,36.5399,3700.0
2014-09-22 09:50:00,44.94,44.98,44.92,44.98,2800.0,36.5399,36.5725,36.5237,36.5725,2800.0
2014-09-22 09:55:00,44.96,45.0,44.94,44.97,5400.0,36.5562,36.5887,36.5399,36.5643,5400.0
2014-09-22 10:00:00,44.98,45.01,44.96,45.01,8100.0,36.5725,36.5969,36.5562,36.5969,8100.0
2014-09-22 10:05:00,45.01,45.07,44.99,45.06,12300.0,36.5969,36.6456,36.5806,36.6375,12300.0
2014-09-22 10:10:00,45.06,45.07,44.98,45.0,3300.0,36.6375,36.6456,36.5725,36.5887,3300.0
2014-09-22 10:15:00,44.97,44.99,44.92,44.93,2300.0,36.5643,36.5806,36.5237,36.5318,2300.0
2014-09-22 10:20:00,44.91,44.93,44.88,44.91,1600.0,36.5156,36.5318,36.4912,36.5156,1600.0
2014-09-22 10:25:00,44.89,44.9,44.87,44.88,2100.0,36.4993,36.5074,36.483,36.4912,2100.0
2014-09-22 10:30:00,44.88,44.89,44.8,44.82,5400.0,36.4912,36.4993,36.4261,36.4424,5400.0
2014-09-22 10:35:00,44.82,44.86,44.8,44.83,34900.0,36.4424,36.4749,36.4261,36.4505,34900.0
2014-09-22 10:40:00,44.83,44.84,44.78,44.81,5400.0,36.4505,36.4586,36.4099,36.4342,5400.0
2014-09-22 10:45:00,44.81,44.82,44.77,44.78,91100.0,36.4342,36.4424,36.4017,36.4099,91100.0
2014-09-22 10:50:00,44.78,44.8,44.77,44.78,8600.0,36.4099,36.4261,36.4017,36.4099,8600.0
2014-09-22 10:55:00,44.78,44.83,44.78,44.83,8600.0,36.4099,36.4505,36.4099,36.4505,8600.0
2014-09-22 11:00:00,44.82,44.86,44.81,44.85,6800.0,36.4424,36.4749,36.4342,36.4668,6800.0
2014-09-22 11:05:00,44.84,44.88,44.84,44.86,3500.0,36.4586,36.4912,36.4586,36.4749,3500.0
2014-09-22 11:10:00,44.86,44.92,44.85,44.87,7500.0,36.4749,36.5237,36.4668,36.483,7500.0
2014-09-22 11:15:00,44.87,44.87,44.83,44.86,4900.0,36.483,36.483,36.4505,36.4749,4900.0
2014-09-22 11:20:00,44.86,44.94,44.86,44.94,8500.0,36.4749,36.5399,36.4749,36.5399,8500.0
2014-09-22 11:25:00,44.94,44.96,44.9,44.91,4900.0,36.5399,36.5562,36.5074,36.5156,4900.0
2014-09-22 11:30:00,44.9,44.92,44.9,44.91,4700.0,36.5074,36.5237,36.5074,36.5156,4700.0
2014-09-22 11:35:00,44.91,44.94,44.9,44.9,8400.0,36.5156,36.5399,36.5074,36.5074,8400.0
2014-09-22 11:40:00,44.9,44.93,44.89,44.91,2000.0,36.5074,36.5318,36.4993,36.5156,2000.0
2014-09-22 11:45:00,44.92,44.92,44.88,44.9,5500.0,36.5237,36.5237,36.4912,36.5074,5500.0
2014-09-22 11:50:00,44.91,44.92,44.89,44.9,4600.0,36.5156,36.5237,36.4993,36.5074,4600.0
2014-09-22 11:55:00,44.91,44.91,44.86,44.87,8800.0,36.5156,36.5156,36.4749,36.483,8800.0
2014-09-22 12:00:00,44.86,44.88,44.82,44.87,9600.0,36.4749,36.4912,36.4424,36.483,9600.0
2014-09-22 12:05:00,44.85,44.89,44.85,44.89,6100.0,36.4668,36.4993,36.4668,36.4993,6100.0
2014-09-22 12:10:00,44.91,44.93,44.9,44.91,2800.0,36.5156,36.5318,36.5074,36.5156,2800.0
2014-09-22 12:15:00,44.91,44.95,44.91,44.95,6900.0,36.5156,36.5481,36.5156,36.5481,6900.0
2014-09-22 12:20:00,44.93,44.94,44.93,44.94,2700.0,36.5318,36.5399,36.5318,36.5399,2700.0
2014-09-22 12:25:00,44.94,44.97,44.93,44.96,6100.0,36.5399,36.5643,36.5318,36.5562,6100.0
2014-09-22 12:30:00,44.96,44.99,44.96,44.98,8000.0,36.5562,36.5806,36.5562,36.5725,8000.0
2014-09-22 12:35:00,44.98,45.0,44.97,45.0,74500.0,36.5725,36.5887,36.5643,36.5887,74500.0
2014-09-22 12:40:00,44.99,45.02,44.97,45.01,7000.0,36.5806,36.605,36.5643,36.5969,7000.0
2014-09-22 12:45:00,45.01,45.01,45.01,45.01,1400.0,36.5969,36.5969,36.5969,36.5969,1400.0
2014-09-22 12:50:00,45.03,45.03,44.99,45.03,5500.0,36.6131,36.6131,36.5806,36.6131,5500.0
2014-09-22 12:55:00,45.03,45.03,44.99,45.0,2900.0,36.6131,36.6131,36.5806,36.5887,2900.0
2014-09-22 13:00:00,45.0,45.03,44.99,45.03,5400.0,36.5887,36.6131,36.5806,36.6131,5400.0
2014-09-22 13:05:00,45.03,45.09,45.03,45.07,7200.0,36.6131,36.6619,36.6131,36.6456,7200.0
2014-09-22 13:10:00,45.06,45.07,45.04,45.07,3500.0,36.6375,36.6456,36.6213,36.6456,3500.0
2014-09-22 13:15:00,45.06,45.07,45.05,45.06,4500.0,36.6375,36.6456,36.6294,36.6375,4500.0
2014-09-22 13:20:00,45.05,45.07,45.05,45.05,3500.0,36.6294,36.6456,36.6294,36.6294,3500.0
2014-09-22 13:25:00,45.04,45.1,45.04,45.1,1000.0,36.6213,36.67,36.6213,36.67,1000.0
2014-09-22 13:30:00,45.09,45.1,45.05,45.07,1700.0,36.6619,36.67,36.6294,36.6456,1700.0
2014-09-22 13:35:00,45.06,45.08,45.03,45.04,5700.0,36.6375,36.6538,36.6131,36.6213,5700.0
2014-09-22 13:40:00,45.04,45.05,45.02,45.03,4200.0,36.6213,36.6294,36.605,36.6131,4200.0
2014-09-22 13:45:00,45.03,45.06,45.03,45.05,3300.0,36.6131,36.6375,36.6131,36.6294,3300.0
2014-09-22 13:50:00,45.04,45.04,45.01,45.04,3500.0,36.6213,36.6213,36.5969,36.6213,3500.0
2014-09-22 13:55:00,45.04,45.04,45.01,45.02,1500.0,36.6213,36.6213,36.5969,36.605,1500.0
2014-09-22 14:00:00,45.01,45.03,45.01,45.03,3800.0,36.5969,36.6131,36.5969,36.6131,3800.0
2014-09-22 14:05:00,45.02,45.03,45.01,45.03,2200.0,36.605,36.6131,36.5969,36.6131,2200.0
2014-09-22 14:10:00,45.04,45.05,44.96,45.0,6100.0,36.6213,36.6294,36.5562,36.5887,6100.0
2014-09-22 14:15:00,44.98,44.99,44.96,44.97,2400.0,36.5725,36.5806,36.5562,36.5643,2400.0
2014-09-22 14:20:00,44.97,44.99,44.95,44.95,3400.0,36.5643,36.5806,36.5481,36.5481,3400.0
2014-09-22 14:25:00,44.94,44.95,44.9,44.93,7400.0,36.5399,36.5481,36.5074,36.5318,7400.0
2014-09-22 14:30:00,44.92,44.96,44.92,44.96,4100.0,36.5237,36.5562,36.5237,36.5562,4100.0
2014-09-22 14:35:00,44.96,44.96,44.92,44.96,5000.0,36.5562,36.5562,36.5237,36.5562,5000.0
2014-09-22 14:40:00,44.96,44.96,44.93,44.94,4400.0,36.5562,36.5562,36.5318,36.5399,4400.0
2014-09-22 14:45:00,44.95,45.01,44.95,45.01,3700.0,36.5481,36.5969,36.5481,36.5969,3700.0
2014-09-22 14:50:00,45.01,45.01,44.98,44.99,2600.0,36.5969,36.5969,36.5725,36.5806,2600.0
2014-09-22 14:55:00,44.99,44.99,44.97,44.97,3200.0,36.5806,36.5806,36.5643,36.5643,3200.0
2014-09-22 15:00:00,44.96,44.98,44.94,44.94,8400.0,36.5562,36.5725,36.5399,36.5399,8400.0
2014-09-22 15:05:00,44.93,44.97,44.93,44.97,10900.0,36.5318,36.5643,36.5318,36.5643,10900.0
2014-09-22 15:10:00,44.97,44.98,44.94,44.96,22900.0,36.5643,36.5725,36.5399,36.5562,22900.0
2014-09-22 15:15:00,44.96,44.96,44.91,44.92,20800.0,36.5562,36.5562,36.5156,36.5237,20800.0
2014-09-22 15:20:00,44.92,44.92,44.91,44.91,5200.0,36.5237,36.5237,36.5156,36.5156,5200.0
2014-09-22 15:25:00,44.91,44.92,44.87,44.87,12000.0,36.5156,36.5237,36.483,36.483,12000.0
2014-09-22 15:30:00,44.86,44.87,44.69,44.69,56100.0,36.4749,36.483,36.3367,36.3367,56100.0
2014-09-22 15:35:00,44.69,44.96,44.69,44.94,103600.0,36.3367,36.5562,36.3367,36.5399,103600.0
2014-09-22 15:40:00,44.95,45.01,44.93,45.0,49900.0,36.5481,36.5969,36.5318,36.5887,49900.0
2014-09-22 15:45:00,45.0,45.0,44.88,44.94,81700.0,36.5887,36.5887,36.4912,36.5399,81700.0
2014-09-22 15:50:00,44.94,44.94,44.87,44.89,105500.0,36.5399,36.5399,36.483,36.4993,105500.0
2014-09-22 15:55:00,44.89,44.9,44.79,44.79,188500.0,36.4993,36.5074,36.418,36.418,188500.0
2014-09-23 09:30:00,44.58,44.67,44.47,44.62,14800.0,36.2472,36.3204,36.1578,36.2798,14800.0
2014-09-23 09:35:00,44.67,44.7,44.62,44.68,3800.0,36.3204,36.3448,36.2798,36.3285,3800.0
2014-09-23 09:40:00,44.69,44.74,44.69,44.72,20400.0,36.3367,36.3773,36.3367,36.3611,20400.0
2014-09-23 09:45:00,44.73,44.73,44.64,44.7,5700.0,36.3692,36.3692,36.296,36.3448,5700.0
2014-09-23 09:50:00,44.73,44.79,44.71,44.73,26300.0,36.3692,36.418,36.3529,36.3692,26300.0
2014-09-23 09:55:00,44.72,44.82,44.72,44.82,3600.0,36.3611,36.4424,36.3611,36.4424,3600.0
2014-09-23 10:00:00,44.81,44.83,44.79,44.81,3300.0,36.4342,36.4505,36.418,36.4342,3300.0
2014-09-23 10:05:00,44.81,44.83,44.79,44.79,3700.0,36.4342,36.4505,36.418,36.418,3700.0
2014-09-23 10:10:00,44.79,44.8,44.74,44.75,4700.0,36.418,36.4261,36.3773,36.3855,4700.0
2014-09-23 10:15:00,44.77,44.82,44.77,44.82,3800.0,36.4017,36.4424,36.4017,36.4424,3800.0
2014-09-23 10:20:00,44.81,44.88,44.81,44.81,32100.0,36.4342,36.4912,36.4342,36.4342,32100.0
2014-09-23 10:25:00,44.81,44.81,44.78,44.78,8300.0,36.4342,36.4342,36.4099,36.4099,8300.0
2014-09-23 10:30:00,44.79,44.81,44.75,44.79,13800.0,36.418,36.4342,36.3855,36.418,13800.0
2014-09-23 10:35:00,44.79,44.84,44.79,44.83,9000.0,36.418,36.4586,36.418,36.4505,9000.0
2014-09-23 10:40:00,44.82,44.86,44.8,44.85,4100.0,36.4424,36.4749,36.4261,36.4668,4100.0
2014-09-23 10:45:00,44.85,44.89,44.84,44.85,6800.0,36.4668,36.4993,36.4586,36.4668,6800.0
2014-09-23 10:50:00,44.86,44.9,44.86,44.87,4000.0,36.4749,36.5074,36.4749,36.483,4000.0
2014-09-23 10:55:00,44.85,44.88,44.85,44.87,34800.0,36.4668,36.4912,36.4668,36.483,34800.0
2014-09-23 11:00:00,44.87,44.92,44.87,44.91,6600.0,36.483,36.5237,36.483,36.5156,6600.0
2014-09-23 11:05:00,44.9,44.92,44.88,44.91,10300.0,36.5074,36.5237,36.4912,36.5156,10300.0
2014-09-23 11:10:00,44.92,44.92,44.87,44.9,11100.0,36.5237,36.5237,36.483,36.5074,11100.0
2014-09-23 11:15:00,44.91,44.92,44.9,44.91,4700.0,36.5156,36.5237,36.5074,36.5156,4700.0
2014-09-23 11:20:00,44.92,44.96,44.92,44.96,3900.0,36.5237,36.5562,36.5237,36.5562,3900.0
2014-09-23 11:25:00,44.95,44.96,44.94,44.94,7600.0,36.5481,36.5562,36.5399,36.5399,7600.0
2014-09-23 11:30:00,44.95,44.97,44.95,44.95,4600.0,36.5481,36.5643,36.5481,36.5481,4600.0
2014-09-23 11:35:00,44.95,44.96,44.94,44.96,4200.0,36.5481,36.5562,36.5399,36.5562,4200.0
2014-09-23 11:40:00,44.97,44.99,44.97,44.99,5000.0,36.5643,36.5806,36.5643,36.5806,5000.0
2014-09-23 11:45:00,44.99,45.02,44.98,45.0,19100.0,36.5806,36.605,36.5725,36.5887,19100.0
2014-09-23 11:50:00,45.0,45.01,44.99,45.01,8800.0,36.5887,36.5969,36.5806,36.5969,8800.0
2014-09-23 11:55:00,45.02,45.02,45.0,45.01,2100.0,36.605,36.605,36.5887,36.5969,2100.0
2014-09-23 12:00:00,45.0,45.01,44.98,45.0,11200.0,36.5887,36.5969,36.5725,36.5887,11200.0
2014-09-23 12:05:00,45.0,45.0,44.98,45.0,8400.0,36.5887,36.5887,36.5725,36.5887,8400.0
2014-09-23 12:10:00,44.98,45.01,44.97,45.0,21500.0,36.5725,36.5969,36.5643,36.5887,21500.0
2014-09-23 12:15:00,44.99,44.99,44.91,44.91,9800.0,36.5806,36.5806,36.5156,36.5156,9800.0
2014-09-23 12:20:00,44.9,44.91,44.86,44.91,80500.0,36.5074,36.5156,36.4749,36.5156,80500.0
2014-09-23 12:25:00,44.9,44.91,44.89,44.91,7900.0,36.5074,36.5156,36.4993,36.5156,7900.0
2014-09-23 12:30:00,44.91,44.92,44.9,44.91,9000.0,36.5156,36.5237,36.5074,36.5156,9000.0
2014-09-23 12:35:00,44.91,44.93,44.91,44.91,2900.0,36.5156,36.5318,36.5156,36.5156,2900.0
2014-09-23 12:40:00,44.91,44.97,44.89,44.95,10500.0,36.5156,36.5643,36.4993,36.5481,10500.0
2014-09-23 12:45:00,44.95,44.96,44.95,44.96,10500.0,36.5481,36.5562,36.5481,36.5562,10500.0
2014-09-23 12:50:00,44.95,44.98,44.93,44.98,10600.0,36.5481,36.5725,36.5318,36.5725,10600.0
2014-09-23 12:55:00,44.97,44.97,44.92,44.95,5100.0,36.5643,36.5643,36.5237,36.5481,5100.0
2014-09-23 13:00:00,44.95,44.96,44.94,44.95,6200.0,36.5481,36.5562,36.5399,36.5481,6200.0
2014-09-23 13:05:00,44.95,44.97,44.94,44.96,21500.0,36.5481,36.5643,36.5399,36.5562,21500.0
2014-09-23 13:10:00,44.95,44.96,44.93,44.96,11300.0,36.5481,36.5562,36.5318,36.5562,11300.0
2014-09-23 13:15:00,44.95,44.97,44.95,44.95,39700.0,36.5481,36.5643,36.5481,36.5481,39700.0
2014-09-23 13:20:00,44.95,44.96,44.93,44.95,16200.0,36.5481,36.5562,36.5318,36.5481,16200.0
2014-09-23 13:25:00,44.96,44.97,44.95,44.95,5500.0,36.5562,36.5643,36.5481,36.5481,5500.0
2014-09-23 13:30:00,44.96,44.99,44.96,44.97,2900.0,36.5562,36.5806,36.5562,36.5643,2900.0
2014-09-23 13:35:00,44.97,44.97,44.94,44.96,4700.0,36.5643,36.5643,36.5399,36.5562,4700.0
2014-09-23 13:40:00,44.96,44.97,44.94,44.94,5700.0,36.5562,36.5643,36.5399,36.5399,5700.0
2014-09-23 13:45:00,44.93,44.96,44.91,44.94,9500.0,36.5318,36.5562,36.5156,36.5399,9500.0
2014-09-23 13:50:00,44.94,44.96,44.92,44.92,4200.0,36.5399,36.5562,36.5237,36.5237,4200.0
2014-09-23 13:55:00,44.91,44.92,44.89,44.89,18200.0,36.5156,36.5237,36.4993,36.4993,18200.0
2014-09-23 14:00:00,44.88,44.91,44.84,44.88,13300.0,36.4912,36.5156,36.4586,36.4912,13300.0
2014-09-23 14:05:00,44.86,44.86,44.81,44.81,7200.0,36.4749,36.4749,36.4342,36.4342,7200.0
2014-09-23 14:10:00,44.8,44.87,44.8,44.87,7900.0,36.4261,36.483,36.4261,36.483,7900.0
2014-09-23 14:15:00,44.86,44.86,44.82,44.82,12800.0,36.4749,36.4749,36.4424,36.4424,12800.0
2014-09-23 14:20:00,44.82,44.83,44.75,44.77,29200.0,36.4424,36.4505,36.3855,36.4017,29200.0
2014-09-23 14:25:00,44.75,44.77,44.73,44.77,13800.0,36.3855,36.4017,36.3692,36.4017,13800.0
2014-09-23 14:30:00,44.78,44.79,44.77,44.77,52900.0,36.4099,36.418,36.4017,36.4017,52900.0
2014-09-23 14:35:00,44.79,44.79,44.75,44.75,2900.0,36.418,36.418,36.3855,36.3855,2900.0
2014-09-23 14:40:00,44.75,44.77,44.74,44.74,3200.0,36.3855,36.4017,36.3773,36.3773,3200.0
2014-09-23 14:45:00,44.75,44.8,44.74,44.79,5900.0,36.3855,36.4261,36.3773,36.418,5900.0
2014-09-23 14:50:00,44.77,44.78,44.73,44.75,4400.0,36.4017,36.4099,36.3692,36.3855,4400.0
2014-09-23 14:55:00,44.75,44.79,44.75,44.78,2900.0,36.3855,36.418,36.3855,36.4099,2900.0
2014-09-23 15:00:00,44.77,44.81,44.77,44.81,8200.0,36.4017,36.4342,36.4017,36.4342,8200.0
2014-09-23 15:05:00,44.8,44.82,44.8,44.81,3600.0,36.4261,36.4424,36.4261,36.4342,3600.0
2014-09-23 15:10:00,44.82,44.82,44.8,44.81,1900.0,36.4424,36.4424,36.4261,36.4342,1900.0
2014-09-23 15:15:00,44.8,44.81,44.76,44.76,3200.0,36.4261,36.4342,36.3936,36.3936,3200.0
2014-09-23 15:20:00,44.75,44.76,44.74,44.75,6800.0,36.3855,36.3936,36.3773,36.3855,6800.0
2014-09-23 15:25:00,44.74,44.8,44.74,44.8,8100.0,36.3773,36.4261,36.3773,36.4261,8100.0
2014-09-23 15:30:00,44.8,44.8,44.76,44.79,9700.0,36.4261,36.4261,36.3936,36.418,9700.0
2014-09-23 15:35:00,44.8,44.83,44.79,44.81,7000.0,36.4261,36.4505,36.418,36.4342,7000.0
2014-09-23 15:40:00,44.82,44.82,44.79,44.81,14900.0,36.4424,36.4424,36.418,36.4342,14900.0
2014-09-23 15:45:00,44.8,44.86,44.78,44.82,59300.0,36.4261,36.4749,36.4099,36.4424,59300.0
2014-09-23 15:50:00,44.81,44.82,44.78,44.79,45400.0,36.4342,36.4424,36.4099,36.418,45400.0
2014-09-23 15:55:00,44.79,44.84,44.75,44.78,139800.0,36.418,36.4586,36.3855,36.4099,139800.0
2014-09-24 09:30:00,44.87,44.91,44.68,44.86,6100.0,36.483,36.5156,36.3285,36.4749,6100.0
2014-09-24 09:35:00,44.86,45.02,44.82,45.0,12600.0,36.4749,36.605,36.4424,36.5887,12600.0
2014-09-24 09:40:00,44.98,45.03,44.92,45.03,16300.0,36.5725,36.6131,36.5237,36.6131,16300.0
2014-09-24 09:45:00,45.01,45.12,44.95,45.08,31400.0,36.5969,36.6863,36.5481,36.6538,31400.0
2014-09-24 09:50:00,45.11,45.14,45.07,45.13,15300.0,36.6782,36.7026,36.6456,36.6944,15300.0
2014-09-24 09:55:00,45.1,45.23,45.09,45.18,31600.0,36.67,36.7757,36.6619,36.7351,31600.0
2014-09-24 10:00:00,45.18,45.18,45.1,45.12,27500.0,36.7351,36.7351,36.67,36.6863,27500.0
2014-09-24 10:05:00,45.15,45.15,45.06,45.09,19600.0,36.7107,36.7107,36.6375,36.6619,19600.0
2014-09-24 10:10:00,45.08,45.13,45.02,45.06,62300.0,36.6538,36.6944,36.605,36.6375,62300.0
2014-09-24 10:15:00,45.06,45.08,45.0,45.05,27600.0,36.6375,36.6538,36.5887,36.6294,27600.0
2014-09-24 10:20:00,45.02,45.08,45.01,45.05,10700.0,36.605,36.6538,36.5969,36.6294,10700.0
2014-09-24 10:25:00,45.03,45.05,44.96,45.02,19200.0,36.6131,36.6294,36.5562,36.605,19200.0
2014-09-24 10:30:00,45.04,45.04,44.98,45.03,10000.0,36.6213,36.6213,36.5725,36.6131,10000.0
2014-09-24 10:35:00,45.03,45.12,45.02,45.08,12800.0,36.6131,36.6863,36.605,36.6538,12800.0
2014-09-24 10:40:00,45.1,45.12,45.08,45.09,3000.0,36.67,36.6863,36.6538,36.6619,3000.0
2014-09-24 10:45:00,45.08,45.08,45.05,45.05,33100.0,36.6538,36.6538,36.6294,36.6294,33100.0
2014-09-24 10:50:00,45.05,45.07,45.04,45.05,13600.0,36.6294,36.6456,36.6213,36.6294,13600.0
2014-09-24 10:55:00,45.05,45.08,45.04,45.05,5000.0,36.6294,36.6538,36.6213,36.6294,5000.0
2014-09-24 11:00:00,45.06,45.07,45.05,45.07,5400.0,36.6375,36.6456,36.6294,36.6456,5400.0
2014-09-24 11:05:00,45.07,45.07,45.05,45.07,3300.0,36.6456,36.6456,36.6294,36.6456,3300.0
2014-09-24 11:10:00,45.08,45.09,45.06,45.09,4300.0,36.6538,36.6619,36.6375,36.6619,4300.0
2014-09-24 11:15:00,45.09,45.13,45.09,45.12,8400.0,36.6619,36.6944,36.6619,36.6863,8400.0
2014-09-24 11:20:00,45.13,45.21,45.13,45.17,12100.0,36.6944,36.7595,36.6944,36.727,12100.0
2014-09-24 11:25:00,45.16,45.16,45.1,45.11,5900.0,36.7188,36.7188,36.67,36.6782,5900.0
2014-09-24 11:30:00,45.15,45.2,45.14,45.2,8200.0,36.7107,36.7513,36.7026,36.7513,8200.0
2014-09-24 11:35:00,45.2,45.22,45.18,45.21,4400.0,36.7513,36.7676,36.7351,36.7595,4400.0
2014-09-24 11:40:00,45.2,45.2,45.15,45.15,2200.0,36.7513,36.7513,36.7107,36.7107,2200.0
2014-09-24 11:45:00,45.14,45.16,45.1,45.1,2400.0,36.7026,36.7188,36.67,36.67,2400.0
2014-09-24 11:50:00,45.1,45.1,45.09,45.1,4000.0,36.67,36.67,36.6619,36.67,4000.0
2014-09-24 11:55:00,45.1,45.1,45.07,45.07,4500.0,36.67,36.67,36.6456,36.6456,4500.0
2014-09-24 12:00:00,45.06,45.1,45.06,45.1,4200.0,36.6375,36.67,36.6375,36.67,4200.0
2014-09-24 12:05:00,45.1,45.1,45.08,45.08,4800.0,36.67,36.67,36.6538,36.6538,4800.0
2014-09-24 12:10:00,45.08,45.11,45.07,45.09,3200.0,36.6538,36.6782,36.6456,36.6619,3200.0
2014-09-24 12:15:00,45.08,45.09,45.07,45.09,10000.0,36.6538,36.6619,36.6456,36.6619,10000.0
2014-09-24 12:20:00,45.09,45.14,45.08,45.14,3000.0,36.6619,36.7026,36.6538,36.7026,3000.0
2014-09-24 12:25:00,45.13,45.15,45.12,45.14,4200.0,36.6944,36.7107,36.6863,36.7026,4200.0
2014-09-24 12:30:00,45.13,45.14,45.07,45.11,8700.0,36.6944,36.7026,36.6456,36.6782,8700.0
2014-09-24 12:35:00,45.09,45.11,45.05,45.11,10500.0,36.6619,36.6782,36.6294,36.6782,10500.0
2014-09-24 12:40:00,45.1,45.12,45.08,45.12,1500.0,36.67,36.6863,36.6538,36.6863,1500.0
2014-09-24 12:45:00,45.11,45.11,45.09,45.11,800.0,36.6782,36.6782,36.6619,36.6782,800.0
2014-09-24 12:50:00,45.1,45.11,45.08,45.08,2400.0,36.67,36.6782,36.6538,36.6538,2400.0
2014-09-24 12:55:00,45.1,45.11,45.1,45.11,1000.0,36.67,36.6782,36.67,36.6782,1000.0
2014-09-24 13:00:00,45.12,45.17,45.11,45.15,5000.0,36.6863,36.727,36.6782,36.7107,5000.0
2014-09-24 13:05:00,45.14,45.14,45.1,45.14,2800.0,36.7026,36.7026,36.67,36.7026,2800.0
2014-09-24 13:10:00,45.14,45.17,45.14,45.17,2000.0,36.7026,36.727,36.7026,36.727,2000.0
2014-09-24 13:15:00,45.16,45.19,45.15,45.18,1900.0,36.7188,36.7432,36.7107,36.7351,1900.0
2014-09-24 13:20:00,45.19,45.19,45.17,45.17,1400.0,36.7432,36.7432,36.727,36.727,1400.0
2014-09-24 13:25:00,45.17,45.22,45.17,45.22,12800.0,36.727,36.7676,36.727,36.7676,12800.0
2014-09-24 13:30:00,45.22,45.3,45.22,45.27,16300.0,36.7676,36.8327,36.7676,36.8083,16300.0
2014-09-24 13:35:00,45.26,45.27,45.23,45.23,1300.0,36.8001,36.8083,36.7757,36.7757,1300.0
2014-09-24 13:40:00,45.25,45.25,45.23,45.24,2700.0,36.792,36.792,36.7757,36.7839,2700.0
2014-09-24 13:45:00,45.24,45.24,45.19,45.2,2900.0,36.7839,36.7839,36.7432,36.7513,2900.0
2014-09-24 13:50:00,45.2,45.25,45.2,45.23,2800.0,36.7513,36.792,36.7513,36.7757,2800.0
2014-09-24 13:55:00,45.23,45.25,45.23,45.25,2400.0,36.7757,36.792,36.7757,36.792,2400.0
2014-09-24 14:00:00,45.24,45.26,45.23,45.26,4900.0,36.7839,36.8001,36.7757,36.8001,4900.0
2014-09-24 14:05:00,45.27,45.28,45.26,45.27,2700.0,36.8083,36.8164,36.8001,36.8083,2700.0
2014-09-24 14:10:00,45.27,45.28,45.24,45.24,2400.0,36.8083,36.8164,36.7839,36.7839,2400.0
2014-09-24 14:15:00,45.24,45.27,45.24,45.27,3000.0,36.7839,36.8083,36.7839,36.8083,3000.0
2014-09-24 14:20:00,45.26,45.29,45.26,45.28,3400.0,36.8001,36.8245,36.8001,36.8164,3400.0
2014-09-24 14:25:00,45.28,45.36,45.27,45.34,25100.0,36.8164,36.8814,36.8083,36.8652,25100.0
2014-09-24 14:30:00,45.33,45.39,45.33,45.37,43500.0,36.857,36.9058,36.857,36.8896,43500.0
2014-09-24 14:35:00,45.37,45.46,45.36,45.45,22900.0,36.8896,36.9627,36.8814,36.9546,22900.0
2014-09-24 14:40:00,45.45,45.45,45.43,45.43,3700.0,36.9546,36.9546,36.9384,36.9384,3700.0
2014-09-24 14:45:00,45.42,45.43,45.39,45.4,4000.0,36.9302,36.9384,36.9058,36.914,4000.0
2014-09-24 14:50:00,45.39,45.4,45.36,45.36,2100.0,36.9058,36.914,36.8814,36.8814,2100.0
2014-09-24 14:55:00,45.36,45.39,45.36,45.39,2800.0,36.8814,36.9058,36.8814,36.9058,2800.0
2014-09-24 15:00:00,45.39,45.43,45.38,45.43,5000.0,36.9058,36.9384,36.8977,36.9384,5000.0
2014-09-24 15:05:00,45.42,45.45,45.42,45.43,4000.0,36.9302,36.9546,36.9302,36.9384,4000.0
2014-09-24 15:10:00,45.43,45.48,45.43,45.48,9400.0,36.9384,36.979,36.9384,36.979,9400.0
2014-09-24 15:15:00,45.48,45.5,45.46,45.48,9400.0,36.979,36.9953,36.9627,36.979,9400.0
2014-09-24 15:20:00,45.49,45.49,45.46,45.48,7200.0,36.9871,36.9871,36.9627,36.979,7200.0
2014-09-24 15:25:00,45.47,45.49,45.46,45.46,7200.0,36.9709,36.9871,36.9627,36.9627,7200.0
2014-09-24 15:30:00,45.46,45.47,45.43,45.45,12800.0,36.9627,36.9709,36.9384,36.9546,12800.0
2014-09-24 15:35:00,45.45,45.46,45.44,45.44,8400.0,36.9546,36.9627,36.9465,36.9465,8400.0
2014-09-24 15:40:00,45.44,45.45,45.42,45.42,10500.0,36.9465,36.9546,36.9302,36.9302,10500.0
2014-09-24 15:45:00,45.41,45.42,45.37,45.41,28400.0,36.9221,36.9302,36.8896,36.9221,28400.0
2014-09-24 15:50:00,45.41,45.45,45.39,45.44,44200.0,36.9221,36.9546,36.9058,36.9465,44200.0
2014-09-24 15:55:00,45.45,45.5,45.44,45.46,135200.0,36.9546,36.9953,36.9465,36.9627,135200.0
2014-09-25 09:30:00,45.32,45.32,45.12,45.13,8600.0,36.8489,36.8489,36.6863,36.6944,8600.0
2014-09-25 09:35:00,45.16,45.18,45.09,45.09,7200.0,36.7188,36.7351,36.6619,36.6619,7200.0
2014-09-25 09:40:00,45.09,45.1,45.02,45.02,4000.0,36.6619,36.67,36.605,36.605,4000.0
2014-09-25 09:45:00,45.02,45.21,45.02,45.21,16700.0,36.605,36.7595,36.605,36.7595,16700.0
2014-09-25 09:50:00,45.23,45.25,45.12,45.12,22900.0,36.7757,36.792,36.6863,36.6863,22900.0
2014-09-25 09:55:00,45.12,45.15,45.08,45.08,5800.0,36.6863,36.7107,36.6538,36.6538,5800.0
2014-09-25 10:00:00,45.05,45.05,44.97,44.98,10900.0,36.6294,36.6294,36.5643,36.5725,10900.0
2014-09-25 10:05:00,45.0,45.0,44.97,44.97,5500.0,36.5887,36.5887,36.5643,36.5643,5500.0
2014-09-25 10:10:00,44.94,45.01,44.9,44.93,16300.0,36.5399,36.5969,36.5074,36.5318,16300.0
2014-09-25 10:15:00,44.92,44.92,44.86,44.89,5200.0,36.5237,36.5237,36.4749,36.4993,5200.0
2014-09-25 10:20:00,44.91,44.91,44.76,44.78,10400.0,36.5156,36.5156,36.3936,36.4099,10400.0
2014-09-25 10:25:00,44.78,44.86,44.78,44.83,5000.0,36.4099,36.4749,36.4099,36.4505,5000.0
2014-09-25 10:30:00,44.83,44.85,44.79,44.85,15300.0,36.4505,36.4668,36.418,36.4668,15300.0
2014-09-25 10:35:00,44.84,44.88,44.81,44.85,14800.0,36.4586,36.4912,36.4342,36.4668,14800.0
2014-09-25 10:40:00,44.85,44.87,44.82,44.86,19200.0,36.4668,36.483,36.4424,36.4749,19200.0
2014-09-25 10:45:00,44.85,44.87,44.77,44.85,38200.0,36.4668,36.483,36.4017,36.4668,38200.0
2014-09-25 10:50:00,44.84,44.9,44.84,44.89,6000.0,36.4586,36.5074,36.4586,36.4993,6000.0
2014-09-25 10:55:00,44.89,44.93,44.88,44.93,9600.0,36.4993,36.5318,36.4912,36.5318,9600.0
2014-09-25 11:00:00,44.93,44.97,44.9,44.95,23600.0,36.5318,36.5643,36.5074,36.5481,23600.0
2014-09-25 11:05:00,44.94,45.0,44.91,45.0,25100.0,36.5399,36.5887,36.5156,36.5887,25100.0
2014-09-25 11:10:00,45.0,45.0,44.98,44.98,7800.0,36.5887,36.5887,36.5725,36.5725,7800.0
2014-09-25 11:15:00,44.95,44.95,44.89,44.91,9500.0,36.5481,36.5481,36.4993,36.5156,9500.0
2014-09-25 11:20:00,44.9,44.95,44.89,44.93,5600.0,36.5074,36.5481,36.4993,36.5318,5600.0
2014-09-25 11:25:00,44.92,44.95,44.92,44.95,3500.0,36.5237,36.5481,36.5237,36.5481,3500.0
2014-09-25 11:30:00,44.94,44.94,44.9,44.93,6800.0,36.5399,36.5399,36.5074,36.5318,6800.0
2014-09-25 11:35:00,44.94,44.98,44.93,44.95,2800.0,36.5399,36.5725,36.5318,36.5481,2800.0
2014-09-25 11:40:00,44.94,44.94,44.89,44.9,3800.0,36.5399,36.5399,36.4993,36.5074,3800.0
2014-09-25 11:45:00,44.9,44.92,44.89,44.89,5100.0,36.5074,36.5237,36.4993,36.4993,5100.0
2014-09-25 11:50:00,44.9,44.93,44.9,44.91,3100.0,36.5074,36.5318,36.5074,36.5156,3100.0
2014-09-25 11:55:00,44.93,44.93,44.87,44.87,2000.0,36.5318,36.5318,36.483,36.483,2000.0
2014-09-25 12:00:00,44.86,44.88,44.86,44.86,2400.0,36.4749,36.4912,36.4749,36.4749,2400.0
2014-09-25 12:05:00,44.85,44.86,44.83,44.84,5500.0,36.4668,36.4749,36.4505,36.4586,5500.0
2014-09-25 12:10:00,44.84,44.9,44.84,44.9,4600.0,36.4586,36.5074,36.4586,36.5074,4600.0
2014-09-25 12:15:00,44.91,44.91,44.88,44.9,3400.0,36.5156,36.5156,36.4912,36.5074,3400.0
2014-09-25 12:20:00,44.9,44.94,44.88,44.93,5100.0,36.5074,36.5399,36.4912,36.5318,5100.0
2014-09-25 12:25:00,44.92,44.93,44.88,44.9,8800.0,36.5237,36.5318,36.4912,36.5074,8800.0
2014-09-25 12:30:00,44.89,44.91,44.89,44.9,2800.0,36.4993,36.5156,36.4993,36.5074,2800.0
2014-09-25 12:35:00,44.9,44.91,44.89,44.91,2400.0,36.5074,36.5156,36.4993,36.5156,2400.0
2014-09-25 12:40:00,44.91,44.91,44.88,44.9,53600.0,36.5156,36.5156,36.4912,36.5074,53600.0
2014-09-25 12:45:00,44.9,44.9,44.89,44.9,3000.0,36.5074,36.5074,36.4993,36.5074,3000.0
2014-09-25 12:50:00,44.9,44.91,44.89,44.9,4300.0,36.5074,36.5156,36.4993,36.5074,4300.0
2014-09-25 12:55:00,44.9,44.9,44.89,44.9,1400.0,36.5074,36.5074,36.4993,36.5074,1400.0
2014-09-25 13:00:00,44.92,44.92,44.89,44.9,3100.0,36.5237,36.5237,36.4993,36.5074,3100.0
2014-09-25 13:05:00,44.9,44.92,44.9,44.9,3300.0,36.5074,36.5237,36.5074,36.5074,3300.0
2014-09-25 13:10:00,44.91,44.92,44.9,44.9,2800.0,36.5156,36.5237,36.5074,36.5074,2800.0
2014-09-25 13:15:00,44.9,44.93,44.9,44.93,3200.0,36.5074,36.5318,36.5074,36.5318,3200.0
2014-09-25 13:20:00,44.92,44.93,44.9,44.9,3700.0,36.5237,36.5318,36.5074,36.5074,3700.0
2014-09-25 13:25:00,44.91,44.93,44.89,44.93,4300.0,36.5156,36.5318,36.4993,36.5318,4300.0
2014-09-25 13:30:00,44.93,44.93,44.92,44.93,2200.0,36.5318,36.5318,36.5237,36.5318,2200.0
2014-09-25 13:35:00,44.92,44.93,44.92,44.93,4200.0,36.5237,36.5318,36.5237,36.5318,4200.0
2014-09-25 13:40:00,44.93,44.96,44.92,44.96,6100.0,36.5318,36.5562,36.5237,36.5562,6100.0
2014-09-25 13:45:00,44.96,44.96,44.95,44.96,8800.0,36.5562,36.5562,36.5481,36.5562,8800.0
2014-09-25 13:50:00,44.96,44.97,44.91,44.94,24800.0,36.5562,36.5643,36.5156,36.5399,24800.0
2014-09-25 13:55:00,44.94,44.95,44.92,44.92,3600.0,36.5399,36.5481,36.5237,36.5237,3600.0
2014-09-25 14:00:00,44.9,44.9,44.86,44.89,12600.0,36.5074,36.5074,36.4749,36.4993,12600.0
2014-09-25 14:05:00,44.88,44.9,44.86,44.86,6000.0,36.4912,36.5074,36.4749,36.4749,6000.0
2014-09-25 14:10:00,44.86,44.86,44.84,44.84,15500.0,36.4749,36.4749,36.4586,36.4586,15500.0
2014-09-25 14:15:00,44.82,44.84,44.8,44.84,5100.0,36.4424,36.4586,36.4261,36.4586,5100.0
2014-09-25 14:20:00,44.85,44.88,44.84,44.87,5200.0,36.4668,36.4912,36.4586,36.483,5200.0
2014-09-25 14:25:00,44.86,44.89,44.86,44.88,6600.0,36.4749,36.4993,36.4749,36.4912,6600.0
2014-09-25 14:30:00,44.87,44.88,44.86,44.86,4100.0,36.483,36.4912,36.4749,36.4749,4100.0
2014-09-25 14:35:00,44.87,44.9,44.87,44.88,8100.0,36.483,36.5074,36.483,36.4912,8100.0
2014-09-25 14:40:00,44.88,44.94,44.88,44.92,18300.0,36.4912,36.5399,36.4912,36.5237,18300.0
2014-09-25 14:45:00,44.91,44.95,44.91,44.94,9800.0,36.5156,36.5481,36.5156,36.5399,9800.0
2014-09-25 14:50:00,44.92,44.93,44.9,44.9,5800.0,36.5237,36.5318,36.5074,36.5074,5800.0
2014-09-25 14:55:00,44.91,44.91,44.88,44.9,6900.0,36.5156,36.5156,36.4912,36.5074,6900.0
2014-09-25 15:00:00,44.9,44.9,44.86,44.87,4600.0,36.5074,36.5074,36.4749,36.483,4600.0
2014-09-25 15:05:00,44.87,44.89,44.87,44.88,5000.0,36.483,36.4993,36.483,36.4912,5000.0
2014-09-25 15:10:00,44.89,44.89,44.87,44.89,10500.0,36.4993,36.4993,36.483,36.4993,10500.0
2014-09-25 15:15:00,44.88,44.93,44.88,44.91,7200.0,36.4912,36.5318,36.4912,36.5156,7200.0
2014-09-25 15:20:00,44.91,44.91,44.87,44.88,5900.0,36.5156,36.5156,36.483,36.4912,5900.0
2014-09-25 15:25:00,44.89,44.89,44.86,44.88,6300.0,36.4993,36.4993,36.4749,36.4912,6300.0
2014-09-25 15:30:00,44.87,44.9,44.87,44.88,9800.0,36.483,36.5074,36.483,36.4912,9800.0
2014-09-25 15:35:00,44.88,44.89,44.85,44.89,12700.0,36.4912,36.4993,36.4668,36.4993,12700.0
2014-09-25 15:40:00,44.89,44.9,44.86,44.89,12900.0,36.4993,36.5074,36.4749,36.4993,12900.0
2014-09-25 15:45:00,44.88,44.88,44.85,44.85,18900.0,36.4912,36.4912,36.4668,36.4668,18900.0
2014-09-25 15:50:00,44.85,44.85,44.84,44.84,20000.0,36.4668,36.4668,36.4586,36.4586,20000.0
2014-09-25 15:55:00,44.84,44.85,44.76,44.78,50400.0,36.4586,36.4668,36.3936,36.4099,50400.0
2014-09-26 09:30:00,44.95,44.95,44.88,44.88,22700.0,36.5481,36.5481,36.4912,36.4912,22700.0
2014-09-26 09:35:00,44.92,45.01,44.92,44.92,4600.0,36.5237,36.5969,36.5237,36.5237,4600.0
2014-09-26 09:40:00,44.91,44.97,44.87,44.91,20500.0,36.5156,36.5643,36.483,36.5156,20500.0
2014-09-26 09:45:00,44.87,44.93,44.86,44.93,3800.0,36.483,36.5318,36.4749,36.5318,3800.0
2014-09-26 09:50:00,44.91,44.95,44.91,44.95,2100.0,36.5156,36.5481,36.5156,36.5481,2100.0
2014-09-26 09:55:00,44.97,44.97,44.87,44.91,1400.0,36.5643,36.5643,36.483,36.5156,1400.0
2014-09-26 10:00:00,44.96,45.05,44.96,45.05,1400.0,36.5562,36.6294,36.5562,36.6294,1400.0
2014-09-26 10:05:00,45.02,45.02,44.96,45.0,1300.0,36.605,36.605,36.5562,36.5887,1300.0
2014-09-26 10:10:00,44.96,44.98,44.94,44.96,2700.0,36.5562,36.5725,36.5399,36.5562,2700.0
2014-09-26 10:15:00,44.96,44.97,44.92,44.94,2300.0,36.5562,36.5643,36.5237,36.5399,2300.0
2014-09-26 10:20:00,44.97,45.05,44.97,45.04,3600.0,36.5643,36.6294,36.5643,36.6213,3600.0
2014-09-26 10:25:00,45.03,45.08,45.02,45.02,6100.0,36.6131,36.6538,36.605,36.605,6100.0
2014-09-26 10:30:00,45.03,45.08,45.0,45.08,7700.0,36.6131,36.6538,36.5887,36.6538,7700.0
2014-09-26 10:35:00,45.07,45.09,45.07,45.09,200.0,36.6456,36.6619,36.6456,36.6619,200.0
2014-09-26 10:40:00,45.08,45.16,45.08,45.14,10500.0,36.6538,36.7188,36.6538,36.7026,10500.0
2014-09-26 10:45:00,45.14,45.16,45.1,45.15,8500.0,36.7026,36.7188,36.67,36.7107,8500.0
2014-09-26 10:50:00,45.13,45.14,45.07,45.08,1800.0,36.6944,36.7026,36.6456,36.6538,1800.0
2014-09-26 10:55:00,45.06,45.1,45.06,45.1,2200.0,36.6375,36.67,36.6375,36.67,2200.0
2014-09-26 11:00:00,45.1,45.13,45.08,45.09,3200.0,36.67,36.6944,36.6538,36.6619,3200.0
2014-09-26 11:05:00,45.09,45.12,45.06,45.12,6600.0,36.6619,36.6863,36.6375,36.6863,6600.0
2014-09-26 11:10:00,45.11,45.14,45.07,45.1,3200.0,36.6782,36.7026,36.6456,36.67,3200.0
2014-09-26 11:15:00,45.1,45.18,45.1,45.15,10700.0,36.67,36.7351,36.67,36.7107,10700.0
2014-09-26 11:20:00,45.15,45.15,45.11,45.14,4400.0,36.7107,36.7107,36.6782,36.7026,4400.0
2014-09-26 11:25:00,45.16,45.17,45.12,45.14,3800.0,36.7188,36.727,36.6863,36.7026,3800.0
2014-09-26 11:30:00,45.14,45.21,45.13,45.18,31700.0,36.7026,36.7595,36.6944,36.7351,31700.0
2014-09-26 11:35:00,45.18,45.21,45.15,45.17,9500.0,36.7351,36.7595,36.7107,36.727,9500.0
2014-09-26 11:40:00,45.17,45.21,45.15,45.21,11700.0,36.727,36.7595,36.7107,36.7595,11700.0
2014-09-26 11:45:00,45.19,45.2,45.16,45.2,3700.0,36.7432,36.7513,36.7188,36.7513,3700.0
2014-09-26 11:50:00,45.19,45.23,45.19,45.2,9500.0,36.7432,36.7757,36.7432,36.7513,9500.0
2014-09-26 11:55:00,45.19,45.2,45.17,45.17,5500.0,36.7432,36.7513,36.727,36.727,5500.0
2014-09-26 12:00:00,45.18,45.21,45.18,45.21,3700.0,36.7351,36.7595,36.7351,36.7595,3700.0
2014-09-26 12:05:00,45.2,45.21,45.2,45.21,1600.0,36.7513,36.7595,36.7513,36.7595,1600.0
2014-09-26 12:10:00,45.2,45.22,45.19,45.22,2700.0,36.7513,36.7676,36.7432,36.7676,2700.0
2014-09-26 12:15:00,45.22,45.25,45.21,45.25,4300.0,36.7676,36.792,36.7595,36.792,4300.0
2014-09-26 12:20:00,45.25,45.25,45.21,45.23,5100.0,36.792,36.792,36.7595,36.7757,5100.0
2014-09-26 12:25:00,45.22,45.23,45.2,45.23,4200.0,36.7676,36.7757,36.7513,36.7757,4200.0
2014-09-26 12:30:00,45.23,45.23,45.21,45.22,2900.0,36.7757,36.7757,36.7595,36.7676,2900.0
2014-09-26 12:35:00,45.21,45.23,45.21,45.23,5600.0,36.7595,36.7757,36.7595,36.7757,5600.0
2014-09-26 12:40:00,45.23,45.23,45.2,45.2,4500.0,36.7757,36.7757,36.7513,36.7513,4500.0
2014-09-26 12:45:00,45.22,45.23,45.21,45.21,3800.0,36.7676,36.7757,36.7595,36.7595,3800.0
2014-09-26 12:50:00,45.21,45.22,45.2,45.22,3100.0,36.7595,36.7676,36.7513,36.7676,3100.0
2014-09-26 12:55:00,45.22,45.23,45.21,45.23,5500.0,36.7676,36.7757,36.7595,36.7757,5500.0
2014-09-26 13:00:00,45.22,45.23,45.22,45.22,3300.0,36.7676,36.7757,36.7676,36.7676,3300.0
2014-09-26 13:05:00,45.23,45.25,45.22,45.25,3600.0,36.7757,36.792,36.7676,36.792,3600.0
2014-09-26 13:10:00,45.25,45.25,45.23,45.25,2300.0,36.792,36.792,36.7757,36.792,2300.0
2014-09-26 13:15:00,45.25,45.27,45.25,45.27,1500.0,36.792,36.8083,36.792,36.8083,1500.0
2014-09-26 13:20:00,45.27,45.27,45.24,45.24,2000.0,36.8083,36.8083,36.7839,36.7839,2000.0
2014-09-26 13:25:00,45.24,45.25,45.23,45.24,3200.0,36.7839,36.792,36.7757,36.7839,3200.0
2014-09-26 13:30:00,45.24,45.26,45.23,45.26,2400.0,36.7839,36.8001,36.7757,36.8001,2400.0
2014-09-26 13:35:00,45.27,45.27,45.25,45.26,4400.0,36.8083,36.8083,36.792,36.8001,4400.0
2014-09-26 13:40:00,45.26,45.29,45.26,45.27,5100.0,36.8001,36.8245,36.8001,36.8083,5100.0
2014-09-26 13:45:00,45.27,45.33,45.27,45.33,7600.0,36.8083,36.857,36.8083,36.857,7600.0
2014-09-26 13:50:00,45.33,45.36,45.32,45.36,4100.0,36.857,36.8814,36.8489,36.8814,4100.0
2014-09-26 13:55:00,45.36,45.38,45.35,45.37,5300.0,36.8814,36.8977,36.8733,36.8896,5300.0
2014-09-26 14:00:00,45.38,45.4,45.38,45.4,5100.0,36.8977,36.914,36.8977,36.914,5100.0
2014-09-26 14:05:00,45.4,45.41,45.37,45.4,6900.0,36.914,36.9221,36.8896,36.914,6900.0
2014-09-26 14:10:00,45.41,45.41,45.38,45.38,3900.0,36.9221,36.9221,36.8977,36.8977,3900.0
2014-09-26 14:15:00,45.39,45.45,45.38,45.45,7600.0,36.9058,36.9546,36.8977,36.9546,7600.0
2014-09-26 14:20:00,45.45,45.45,45.43,45.43,2200.0,36.9546,36.9546,36.9384,36.9384,2200.0
2014-09-26 14:25:00,45.44,45.46,45.42,45.42,8200.0,36.9465,36.9627,36.9302,36.9302,8200.0
2014-09-26 14:30:00,45.41,45.44,45.41,45.43,6400.0,36.9221,36.9465,36.9221,36.9384,6400.0
2014-09-26 14:35:00,45.43,45.47,45.43,45.46,2600.0,36.9384,36.9709,36.9384,36.9627,2600.0
2014-09-26 14:40:00,45.46,45.48,45.44,45.46,4400.0,36.9627,36.979,36.9465,36.9627,4400.0
2014-09-26 14:45:00,45.46,45.47,45.45,45.46,4300.0,36.9627,36.9709,36.9546,36.9627,4300.0
2014-09-26 14:50:00,45.46,45.46,45.43,45.44,3100.0,36.9627,36.9627,36.9384,36.9465,3100.0
2014-09-26 14:55:00,45.44,45.45,45.43,45.45,2500.0,36.9465,36.9546,36.9384,36.9546,2500.0
2014-09-26 15:00:00,45.45,45.45,45.44,45.45,5300.0,36.9546,36.9546,36.9465,36.9546,5300.0
2014-09-26 15:05:00,45.46,45.46,45.44,45.44,3100.0,36.9627,36.9627,36.9465,36.9465,3100.0
2014-09-26 15:10:00,45.45,45.46,45.43,45.44,7800.0,36.9546,36.9627,36.9384,36.9465,7800.0
2014-09-26 15:15:00,45.44,45.44,45.4,45.4,5200.0,36.9465,36.9465,36.914,36.914,5200.0
2014-09-26 15:20:00,45.4,45.41,45.38,45.38,7600.0,36.914,36.9221,36.8977,36.8977,7600.0
2014-09-26 15:25:00,45.39,45.39,45.36,45.37,4500.0,36.9058,36.9058,36.8814,36.8896,4500.0
2014-09-26 15:30:00,45.37,45.38,45.35,45.35,6800.0,36.8896,36.8977,36.8733,36.8733,6800.0
2014-09-26 15:35:00,45.36,45.36,45.35,45.35,2200.0,36.8814,36.8814,36.8733,36.8733,2200.0
2014-09-26 15:40:00,45.36,45.36,45.34,45.35,11300.0,36.8814,36.8814,36.8652,36.8733,11300.0
2014-09-26 15:45:00,45.36,45.4,45.34,45.4,30500.0,36.8814,36.914,36.8652,36.914,30500.0
2014-09-26 15:50:00,45.4,45.44,45.4,45.42,31400.0,36.914,36.9465,36.914,36.9302,31400.0
2014-09-26 15:55:00,45.42,45.48,45.41,45.44,80100.0,36.9302,36.979,36.9221,36.9465,80100.0
2014-09-29 09:30:00,45.09,45.09,44.86,45.03,19600.0,36.6619,36.6619,36.4749,36.6131,19600.0
2014-09-29 09:35:00,45.01,45.11,45.01,45.07,11000.0,36.5969,36.6782,36.5969,36.6456,11000.0
2014-09-29 09:40:00,45.06,45.17,45.05,45.15,3600.0,36.6375,36.727,36.6294,36.7107,3600.0
2014-09-29 09:45:00,45.16,45.2,45.15,45.16,6700.0,36.7188,36.7513,36.7107,36.7188,6700.0
2014-09-29 09:50:00,45.1,45.14,45.07,45.14,7600.0,36.67,36.7026,36.6456,36.7026,7600.0
2014-09-29 09:55:00,45.13,45.17,45.08,45.17,7700.0,36.6944,36.727,36.6538,36.727,7700.0
2014-09-29 10:00:00,45.16,45.17,45.12,45.15,13900.0,36.7188,36.727,36.6863,36.7107,13900.0
2014-09-29 10:05:00,45.16,45.22,45.16,45.16,7400.0,36.7188,36.7676,36.7188,36.7188,7400.0
2014-09-29 10:10:00,45.17,45.21,45.17,45.18,1700.0,36.727,36.7595,36.727,36.7351,1700.0
2014-09-29 10:15:00,45.17,45.17,45.15,45.16,3000.0,36.727,36.727,36.7107,36.7188,3000.0
2014-09-29 10:20:00,45.17,45.21,45.15,45.15,5700.0,36.727,36.7595,36.7107,36.7107,5700.0
2014-09-29 10:25:00,45.15,45.15,45.11,45.12,2700.0,36.7107,36.7107,36.6782,36.6863,2700.0
2014-09-29 10:30:00,45.13,45.16,45.13,45.16,1300.0,36.6944,36.7188,36.6944,36.7188,1300.0
2014-09-29 10:35:00,45.17,45.17,45.13,45.15,3800.0,36.727,36.727,36.6944,36.7107,3800.0
2014-09-29 10:40:00,45.15,45.2,45.15,45.17,2400.0,36.7107,36.7513,36.7107,36.727,2400.0
2014-09-29 10:45:00,45.16,45.17,45.11,45.12,5000.0,36.7188,36.727,36.6782,36.6863,5000.0
2014-09-29 10:50:00,45.11,45.17,45.11,45.15,1900.0,36.6782,36.727,36.6782,36.7107,1900.0
2014-09-29 10:55:00,45.15,45.15,45.12,45.13,1500.0,36.7107,36.7107,36.6863,36.6944,1500.0
2014-09-29 11:00:00,45.13,45.14,45.13,45.13,1500.0,36.6944,36.7026,36.6944,36.6944,1500.0
2014-09-29 11:05:00,45.11,45.13,45.1,45.11,3900.0,36.6782,36.6944,36.67,36.6782,3900.0
2014-09-29 11:10:00,45.11,45.17,45.11,45.17,4900.0,36.6782,36.727,36.6782,36.727,4900.0
2014-09-29 11:15:00,45.18,45.24,45.18,45.23,5600.0,36.7351,36.7839,36.7351,36.7757,5600.0
2014-09-29 11:20:00,45.23,45.23,45.21,45.23,7400.0,36.7757,36.7757,36.7595,36.7757,7400.0
2014-09-29 11:25:00,45.25,45.25,45.22,45.23,2400.0,36.792,36.792,36.7676,36.7757,2400.0
2014-09-29 11:30:00,45.24,45.24,45.22,45.23,2400.0,36.7839,36.7839,36.7676,36.7757,2400.0
2014-09-29 11:35:00,45.23,45.23,45.19,45.2,1600.0,36.7757,36.7757,36.7432,36.7513,1600.0
2014-09-29 11:40:00,45.19,45.21,45.18,45.21,3800.0,36.7432,36.7595,36.7351,36.7595,3800.0
2014-09-29 11:45:00,45.22,45.24,45.21,45.21,1900.0,36.7676,36.7839,36.7595,36.7595,1900.0
2014-09-29 11:50:00,45.22,45.23,45.21,45.21,1900.0,36.7676,36.7757,36.7595,36.7595,1900.0
2014-09-29 11:55:00,45.2,45.22,45.2,45.22,900.0,36.7513,36.7676,36.7513,36.7676,900.0
2014-09-29 12:00:00,45.22,45.22,45.16,45.18,3600.0,36.7676,36.7676,36.7188,36.7351,3600.0
2014-09-29 12:05:00,45.17,45.17,45.16,45.16,800.0,36.727,36.727,36.7188,36.7188,800.0
2014-09-29 12:10:00,45.15,45.15,45.12,45.14,3200.0,36.7107,36.7107,36.6863,36.7026,3200.0
2014-09-29 12:15:00,45.13,45.17,45.13,45.17,1900.0,36.6944,36.727,36.6944,36.727,1900.0
2014-09-29 12:20:00,45.17,45.17,45.14,45.14,1600.0,36.727,36.727,36.7026,36.7026,1600.0
2014-09-29 12:25:00,45.13,45.13,45.09,45.11,2000.0,36.6944,36.6944,36.6619,36.6782,2000.0
2014-09-29 12:30:00,45.1,45.11,45.08,45.09,2900.0,36.67,36.6782,36.6538,36.6619,2900.0
2014-09-29 12:35:00,45.08,45.08,45.06,45.06,3000.0,36.6538,36.6538,36.6375,36.6375,3000.0
2014-09-29 12:40:00,45.05,45.08,45.04,45.06,3300.0,36.6294,36.6538,36.6213,36.6375,3300.0
2014-09-29 12:45:00,45.06,45.06,45.05,45.06,2400.0,36.6375,36.6375,36.6294,36.6375,2400.0
2014-09-29 12:50:00,45.07,45.09,45.07,45.09,2800.0,36.6456,36.6619,36.6456,36.6619,2800.0
2014-09-29 12:55:00,45.09,45.1,45.08,45.08,1700.0,36.6619,36.67,36.6538,36.6538,1700.0
2014-09-29 13:00:00,45.08,45.08,45.05,45.05,1300.0,36.6538,36.6538,36.6294,36.6294,1300.0
2014-09-29 13:05:00,45.05,45.06,45.05,45.05,2200.0,36.6294,36.6375,36.6294,36.6294,2200.0
2014-09-29 13:10:00,45.05,45.07,45.05,45.07,1600.0,36.6294,36.6456,36.6294,36.6456,1600.0
2014-09-29 13:15:00,45.05,45.11,45.04,45.08,2900.0,36.6294,36.6782,36.6213,36.6538,2900.0
2014-09-29 13:20:00,45.08,45.08,45.04,45.07,18300.0,36.6538,36.6538,36.6213,36.6456,18300.0
2014-09-29 13:25:00,45.08,45.11,45.08,45.1,1400.0,36.6538,36.6782,36.6538,36.67,1400.0
2014-09-29 13:30:00,45.1,45.13,45.1,45.12,4100.0,36.67,36.6944,36.67,36.6863,4100.0
2014-09-29 13:35:00,45.12,45.12,45.09,45.09,3500.0,36.6863,36.6863,36.6619,36.6619,3500.0
2014-09-29 13:40:00,45.1,45.1,45.04,45.05,6000.0,36.67,36.67,36.6213,36.6294,6000.0
2014-09-29 13:45:00,45.05,45.06,45.03,45.05,4700.0,36.6294,36.6375,36.6131,36.6294,4700.0
2014-09-29 13:50:00,45.07,45.09,45.07,45.08,1100.0,36.6456,36.6619,36.6456,36.6538,1100.0
2014-09-29 13:55:00,45.08,45.11,45.07,45.09,2900.0,36.6538,36.6782,36.6456,36.6619,2900.0
2014-09-29 14:00:00,45.09,45.11,45.08,45.11,3000.0,36.6619,36.6782,36.6538,36.6782,3000.0
2014-09-29 14:05:00,45.1,45.1,45.05,45.06,2200.0,36.67,36.67,36.6294,36.6375,2200.0
2014-09-29 14:10:00,45.06,45.07,45.06,45.07,2200.0,36.6375,36.6456,36.6375,36.6456,2200.0
2014-09-29 14:15:00,45.07,45.07,45.02,45.02,2900.0,36.6456,36.6456,36.605,36.605,2900.0
2014-09-29 14:20:00,45.02,45.12,45.02,45.05,41800.0,36.605,36.6863,36.605,36.6294,41800.0
2014-09-29 14:25:00,45.05,45.06,45.04,45.06,3600.0,36.6294,36.6375,36.6213,36.6375,3600.0
2014-09-29 14:30:00,45.06,45.09,45.06,45.09,4100.0,36.6375,36.6619,36.6375,36.6619,4100.0
2014-09-29 14:35:00,45.12,45.12,45.11,45.12,1800.0,36.6863,36.6863,36.6782,36.6863,1800.0
2014-09-29 14:40:00,45.12,45.12,45.09,45.1,3900.0,36.6863,36.6863,36.6619,36.67,3900.0
2014-09-29 14:45:00,45.09,45.12,45.09,45.11,3900.0,36.6619,36.6863,36.6619,36.6782,3900.0
2014-09-29 14:50:00,45.11,45.11,45.06,45.06,3500.0,36.6782,36.6782,36.6375,36.6375,3500.0
2014-09-29 14:55:00,45.06,45.13,45.06,45.12,6700.0,36.6375,36.6944,36.6375,36.6863,6700.0
2014-09-29 15:00:00,45.12,45.12,45.09,45.12,2800.0,36.6863,36.6863,36.6619,36.6863,2800.0
2014-09-29 15:05:00,45.11,45.15,45.09,45.1,6400.0,36.6782,36.7107,36.6619,36.67,6400.0
2014-09-29 15:10:00,45.08,45.13,45.07,45.13,3600.0,36.6538,36.6944,36.6456,36.6944,3600.0
2014-09-29 15:15:00,45.14,45.14,45.09,45.11,5500.0,36.7026,36.7026,36.6619,36.6782,5500.0
2014-09-29 15:20:00,45.12,45.14,45.11,45.13,6300.0,36.6863,36.7026,36.6782,36.6944,6300.0
2014-09-29 15:25:00,45.14,45.17,45.14,45.15,5100.0,36.7026,36.727,36.7026,36.7107,5100.0
2014-09-29 15:30:00,45.16,45.16,45.09,45.12,10900.0,36.7188,36.7188,36.6619,36.6863,10900.0
2014-09-29 15:35:00,45.12,45.13,45.11,45.13,8300.0,36.6863,36.6944,36.6782,36.6944,8300.0
2014-09-29 15:40:00,45.13,45.13,45.06,45.07,9900.0,36.6944,36.6944,36.6375,36.6456,9900.0
2014-09-29 15:45:00,45.07,45.1,45.07,45.1,10400.0,36.6456,36.67,36.6456,36.67,10400.0
2014-09-29 15:50:00,45.09,45.12,45.09,45.09,23000.0,36.6619,36.6863,36.6619,36.6619,23000.0
2014-09-29 15:55:00,45.08,45.1,45.07,45.07,30400.0,36.6538,36.67,36.6456,36.6456,30400.0
2014-09-30 09:30:00,45.1,45.18,45.07,45.1,9100.0,36.67,36.7351,36.6456,36.67,9100.0
2014-09-30 09:35:00,45.08,45.15,45.07,45.13,5300.0,36.6538,36.7107,36.6456,36.6944,5300.0
2014-09-30 09:40:00,45.12,45.12,45.05,45.1,7700.0,36.6863,36.6863,36.6294,36.67,7700.0
2014-09-30 09:45:00,45.08,45.1,45.02,45.02,7600.0,36.6538,36.67,36.605,36.605,7600.0
2014-09-30 09:50:00,45.05,45.12,45.05,45.12,14200.0,36.6294,36.6863,36.6294,36.6863,14200.0
2014-09-30 09:55:00,45.16,45.16,45.07,45.13,6500.0,36.7188,36.7188,36.6456,36.6944,6500.0
2014-09-30 10:00:00,45.12,45.12,45.05,45.05,12800.0,36.6863,36.6863,36.6294,36.6294,12800.0
2014-09-30 10:05:00,45.05,45.14,45.05,45.14,4400.0,36.6294,36.7026,36.6294,36.7026,4400.0
2014-09-30 10:10:00,45.1,45.18,45.1,45.15,4000.0,36.67,36.7351,36.67,36.7107,4000.0
2014-09-30 10:15:00,45.16,45.22,45.14,45.21,17300.0,36.7188,36.7676,36.7026,36.7595,17300.0
2014-09-30 10:20:00,45.21,45.28,45.18,45.25,16000.0,36.7595,36.8164,36.7351,36.792,16000.0
2014-09-30 10:25:00,45.24,45.25,45.2,45.22,2000.0,36.7839,36.792,36.7513,36.7676,2000.0
2014-09-30 10:30:00,45.18,45.2,45.17,45.18,10500.0,36.7351,36.7513,36.727,36.7351,10500.0
2014-09-30 10:35:00,45.19,45.21,45.17,45.21,5800.0,36.7432,36.7595,36.727,36.7595,5800.0
2014-09-30 10:40:00,45.21,45.21,45.18,45.21,1700.0,36.7595,36.7595,36.7351,36.7595,1700.0
2014-09-30 10:45:00,45.21,45.25,45.21,45.23,3200.0,36.7595,36.792,36.7595,36.7757,3200.0
2014-09-30 10:50:00,45.22,45.22,45.17,45.18,2600.0,36.7676,36.7676,36.727,36.7351,2600.0
2014-09-30 10:55:00,45.18,45.2,45.15,45.16,9700.0,36.7351,36.7513,36.7107,36.7188,9700.0
2014-09-30 11:00:00,45.17,45.2,45.17,45.2,1200.0,36.727,36.7513,36.727,36.7513,1200.0
2014-09-30 11:05:00,45.19,45.3,45.19,45.3,1600.0,36.7432,36.8327,36.7432,36.8327,1600.0
2014-09-30 11:10:00,45.28,45.31,45.26,45.29,2900.0,36.8164,36.8408,36.8001,36.8245,2900.0
2014-09-30 11:15:00,45.28,45.3,45.28,45.28,900.0,36.8164,36.8327,36.8164,36.8164,900.0
2014-09-30 11:20:00,45.25,45.27,45.23,45.27,2000.0,36.792,36.8083,36.7757,36.8083,2000.0
2014-09-30 11:25:00,45.27,45.3,45.27,45.29,1500.0,36.8083,36.8327,36.8083,36.8245,1500.0
2014-09-30 11:30:00,45.31,45.31,45.26,45.26,2400.0,36.8408,36.8408,36.8001,36.8001,2400.0
2014-09-30 11:35:00,45.28,45.29,45.27,45.29,1800.0,36.8164,36.8245,36.8083,36.8245,1800.0
2014-09-30 11:40:00,45.28,45.28,45.26,45.27,1800.0,36.8164,36.8164,36.8001,36.8083,1800.0
2014-09-30 11:45:00,45.26,45.26,45.19,45.19,2200.0,36.8001,36.8001,36.7432,36.7432,2200.0
2014-09-30 11:50:00,45.2,45.2,45.17,45.19,3500.0,36.7513,36.7513,36.727,36.7432,3500.0
2014-09-30 11:55:00,45.18,45.18,45.16,45.16,300.0,36.7351,36.7351,36.7188,36.7188,300.0
2014-09-30 12:00:00,45.16,45.17,45.12,45.16,4200.0,36.7188,36.727,36.6863,36.7188,4200.0
2014-09-30 12:05:00,45.16,45.19,45.15,45.17,2700.0,36.7188,36.7432,36.7107,36.727,2700.0
2014-09-30 12:10:00,45.17,45.21,45.17,45.2,2200.0,36.727,36.7595,36.727,36.7513,2200.0
2014-09-30 12:15:00,45.2,45.22,45.18,45.22,3900.0,36.7513,36.7676,36.7351,36.7676,3900.0
2014-09-30 12:20:00,45.2,45.21,45.15,45.15,3000.0,36.7513,36.7595,36.7107,36.7107,3000.0
2014-09-30 12:25:00,45.13,45.15,45.11,45.14,3200.0,36.6944,36.7107,36.6782,36.7026,3200.0
2014-09-30 12:30:00,45.14,45.16,45.12,45.16,2800.0,36.7026,36.7188,36.6863,36.7188,2800.0
2014-09-30 12:35:00,45.15,45.15,45.07,45.09,3300.0,36.7107,36.7107,36.6456,36.6619,3300.0
2014-09-30 12:40:00,45.07,45.09,45.05,45.08,1900.0,36.6456,36.6619,36.6294,36.6538,1900.0
2014-09-30 12:45:00,45.08,45.09,45.07,45.07,2100.0,36.6538,36.6619,36.6456,36.6456,2100.0
2014-09-30 12:50:00,45.07,45.09,45.07,45.07,2300.0,36.6456,36.6619,36.6456,36.6456,2300.0
2014-09-30 12:55:00,45.07,45.07,45.01,45.02,4600.0,36.6456,36.6456,36.5969,36.605,4600.0
2014-09-30 13:00:00,45.03,45.04,45.02,45.03,3900.0,36.6131,36.6213,36.605,36.6131,3900.0
2014-09-30 13:05:00,45.03,45.07,45.03,45.04,3200.0,36.6131,36.6456,36.6131,36.6213,3200.0
2014-09-30 13:10:00,45.03,45.05,45.02,45.04,2100.0,36.6131,36.6294,36.605,36.6213,2100.0
2014-09-30 13:15:00,45.04,45.07,45.03,45.04,1700.0,36.6213,36.6456,36.6131,36.6213,1700.0
2014-09-30 13:20:00,45.03,45.09,45.0,45.09,28700.0,36.6131,36.6619,36.5887,36.6619,28700.0
2014-09-30 13:25:00,45.09,45.16,45.09,45.16,21100.0,36.6619,36.7188,36.6619,36.7188,21100.0
2014-09-30 13:30:00,45.16,45.21,45.16,45.21,23600.0,36.7188,36.7595,36.7188,36.7595,23600.0
2014-09-30 13:35:00,45.21,45.25,45.19,45.24,22000.0,36.7595,36.792,36.7432,36.7839,22000.0
2014-09-30 13:40:00,45.24,45.25,45.2,45.22,14200.0,36.7839,36.792,36.7513,36.7676,14200.0
2014-09-30 13:45:00,45.2,45.23,45.17,45.18,67100.0,36.7513,36.7757,36.727,36.7351,67100.0
2014-09-30 13:50:00,45.17,45.22,45.16,45.22,6400.0,36.727,36.7676,36.7188,36.7676,6400.0
2014-09-30 13:55:00,45.22,45.26,45.21,45.25,3100.0,36.7676,36.8001,36.7595,36.792,3100.0
2014-09-30 14:00:00,45.25,45.26,45.22,45.26,12400.0,36.792,36.8001,36.7676,36.8001,12400.0
2014-09-30 14:05:00,45.28,45.28,45.25,45.27,4700.0,36.8164,36.8164,36.792,36.8083,4700.0
2014-09-30 14:10:00,45.28,45.3,45.28,45.29,5300.0,36.8164,36.8327,36.8164,36.8245,5300.0
2014-09-30 14:15:00,45.31,45.32,45.29,45.32,5900.0,36.8408,36.8489,36.8245,36.8489,5900.0
2014-09-30 14:20:00,45.32,45.34,45.3,45.3,10900.0,36.8489,36.8652,36.8327,36.8327,10900.0
2014-09-30 14:25:00,45.3,45.34,45.3,45.33,77800.0,36.8327,36.8652,36.8327,36.857,77800.0
2014-09-30 14:30:00,45.32,45.33,45.3,45.3,7300.0,36.8489,36.857,36.8327,36.8327,7300.0
2014-09-30 14:35:00,45.31,45.32,45.28,45.29,6100.0,36.8408,36.8489,36.8164,36.8245,6100.0
2014-09-30 14:40:00,45.3,45.3,45.27,45.28,5700.0,36.8327,36.8327,36.8083,36.8164,5700.0
2014-09-30 14:45:00,45.27,45.32,45.27,45.3,12600.0,36.8083,36.8489,36.8083,36.8327,12600.0
2014-09-30 14:50:00,45.31,45.34,45.31,45.34,7900.0,36.8408,36.8652,36.8408,36.8652,7900.0
2014-09-30 14:55:00,45.34,45.36,45.34,45.34,7700.0,36.8652,36.8814,36.8652,36.8652,7700.0
2014-09-30 15:00:00,45.33,45.36,45.32,45.33,25700.0,36.857,36.8814,36.8489,36.857,25700.0
2014-09-30 15:05:00,45.33,45.34,45.33,45.34,56700.0,36.857,36.8652,36.857,36.8652,56700.0
2014-09-30 15:10:00,45.35,45.35,45.3,45.31,17100.0,36.8733,36.8733,36.8327,36.8408,17100.0
2014-09-30 15:15:00,45.31,45.34,45.3,45.32,12000.0,36.8408,36.8652,36.8327,36.8489,12000.0
2014-09-30 15:20:00,45.33,45.36,45.31,45.35,7700.0,36.857,36.8814,36.8408,36.8733,7700.0
2014-09-30 15:25:00,45.34,45.35,45.32,45.35,15600.0,36.8652,36.8733,36.8489,36.8733,15600.0
2014-09-30 15:30:00,45.36,45.38,45.33,45.38,20800.0,36.8814,36.8977,36.857,36.8977,20800.0
2014-09-30 15:35:00,45.38,45.42,45.38,45.39,9100.0,36.8977,36.9302,36.8977,36.9058,9100.0
2014-09-30 15:40:00,45.37,45.4,45.36,45.39,9900.0,36.8896,36.914,36.8814,36.9058,9900.0
2014-09-30 15:45:00,45.39,45.41,45.37,45.39,22500.0,36.9058,36.9221,36.8896,36.9058,22500.0
2014-09-30 15:50:00,45.39,45.47,45.38,45.44,77700.0,36.9058,36.9709,36.8977,36.9465,77700.0
2014-09-30 15:55:00,45.44,45.46,45.35,45.36,124200.0,36.9465,36.9627,36.8733,36.8814,124200.0
2014-10-01 09:30:00,45.36,45.36,45.18,45.19,8900.0,36.8814,36.8814,36.7351,36.7432,8900.0
2014-10-01 09:35:00,45.17,45.25,45.11,45.23,6600.0,36.727,36.792,36.6782,36.7757,6600.0
2014-10-01 09:40:00,45.2,45.27,45.19,45.24,4300.0,36.7513,36.8083,36.7432,36.7839,4300.0
2014-10-01 09:45:00,45.22,45.25,45.16,45.18,13800.0,36.7676,36.792,36.7188,36.7351,13800.0
2014-10-01 09:50:00,45.18,45.19,45.13,45.14,7800.0,36.7351,36.7432,36.6944,36.7026,7800.0
2014-10-01 09:55:00,45.14,45.15,45.1,45.1,10700.0,36.7026,36.7107,36.67,36.67,10700.0
2014-10-01 10:00:00,45.09,45.13,45.01,45.01,11800.0,36.6619,36.6944,36.5969,36.5969,11800.0
2014-10-01 10:05:00,45.01,45.07,45.01,45.06,23200.0,36.5969,36.6456,36.5969,36.6375,23200.0
2014-10-01 10:10:00,45.06,45.07,45.05,45.06,12600.0,36.6375,36.6456,36.6294,36.6375,12600.0
2014-10-01 10:15:00,45.05,45.09,45.03,45.07,15500.0,36.6294,36.6619,36.6131,36.6456,15500.0
2014-10-01 10:20:00,45.08,45.1,45.08,45.09,5400.0,36.6538,36.67,36.6538,36.6619,5400.0
2014-10-01 10:25:00,45.1,45.11,45.05,45.06,7000.0,36.67,36.6782,36.6294,36.6375,7000.0
2014-10-01 10:30:00,45.05,45.05,44.98,44.98,6200.0,36.6294,36.6294,36.5725,36.5725,6200.0
2014-10-01 10:35:00,44.98,44.98,44.89,44.91,6000.0,36.5725,36.5725,36.4993,36.5156,6000.0
2014-10-01 10:40:00,44.93,44.96,44.93,44.94,3600.0,36.5318,36.5562,36.5318,36.5399,3600.0
2014-10-01 10:45:00,44.94,45.0,44.92,44.98,7600.0,36.5399,36.5887,36.5237,36.5725,7600.0
2014-10-01 10:50:00,44.97,44.98,44.93,44.94,6600.0,36.5643,36.5725,36.5318,36.5399,6600.0
2014-10-01 10:55:00,44.92,44.98,44.9,44.98,11500.0,36.5237,36.5725,36.5074,36.5725,11500.0
2014-10-01 11:00:00,44.98,45.0,44.96,44.98,10000.0,36.5725,36.5887,36.5562,36.5725,10000.0
2014-10-01 11:05:00,44.98,45.03,44.98,45.0,4600.0,36.5725,36.6131,36.5725,36.5887,4600.0
2014-10-01 11:10:00,44.99,44.99,44.96,44.97,9000.0,36.5806,36.5806,36.5562,36.5643,9000.0
2014-10-01 11:15:00,44.97,45.03,44.97,45.01,6200.0,36.5643,36.6131,36.5643,36.5969,6200.0
2014-10-01 11:20:00,45.0,45.05,44.97,45.05,33400.0,36.5887,36.6294,36.5643,36.6294,33400.0
2014-10-01 11:25:00,45.05,45.06,45.01,45.01,10000.0,36.6294,36.6375,36.5969,36.5969,10000.0
2014-10-01 11:30:00,45.0,45.0,44.94,44.96,4600.0,36.5887,36.5887,36.5399,36.5562,4600.0
2014-10-01 11:35:00,44.96,45.01,44.96,45.0,10600.0,36.5562,36.5969,36.5562,36.5887,10600.0
2014-10-01 11:40:00,44.99,45.04,44.98,45.04,14900.0,36.5806,36.6213,36.5725,36.6213,14900.0
2014-10-01 11:45:00,45.03,45.03,44.98,45.01,11000.0,36.6131,36.6131,36.5725,36.5969,11000.0
2014-10-01 11:50:00,45.02,45.05,45.0,45.05,3400.0,36.605,36.6294,36.5887,36.6294,3400.0
2014-10-01 11:55:00,45.05,45.07,45.02,45.02,6600.0,36.6294,36.6456,36.605,36.605,6600.0
2014-10-01 12:00:00,45.02,45.03,45.0,45.0,5200.0,36.605,36.6131,36.5887,36.5887,5200.0
2014-10-01 12:05:00,45.01,45.06,45.0,45.06,6000.0,36.5969,36.6375,36.5887,36.6375,6000.0
2014-10-01 12:10:00,45.06,45.06,45.0,45.01,8500.0,36.6375,36.6375,36.5887,36.5969,8500.0
2014-10-01 12:15:00,45.0,45.02,44.99,45.01,7700.0,36.5887,36.605,36.5806,36.5969,7700.0
2014-10-01 12:20:00,45.0,45.02,44.99,45.02,6400.0,36.5887,36.605,36.5806,36.605,6400.0
2014-10-01 12:25:00,45.02,45.04,44.99,45.04,8400.0,36.605,36.6213,36.5806,36.6213,8400.0
2014-10-01 12:30:00,45.05,45.05,44.98,45.0,8500.0,36.6294,36.6294,36.5725,36.5887,8500.0
2014-10-01 12:35:00,45.0,45.01,45.0,45.01,4500.0,36.5887,36.5969,36.5887,36.5969,4500.0
2014-10-01 12:40:00,45.0,45.02,45.0,45.0,6800.0,36.5887,36.605,36.5887,36.5887,6800.0
2014-10-01 12:45:00,44.99,45.01,44.94,44.94,11500.0,36.5806,36.5969,36.5399,36.5399,11500.0
2014-10-01 12:50:00,44.94,44.99,44.94,44.98,7200.0,36.5399,36.5806,36.5399,36.5725,7200.0
2014-10-01 12:55:00,44.97,44.98,44.96,44.96,8200.0,36.5643,36.5725,36.5562,36.5562,8200.0
2014-10-01 13:00:00,44.97,45.01,44.96,45.0,23600.0,36.5643,36.5969,36.5562,36.5887,23600.0
2014-10-01 13:05:00,44.98,45.01,44.91,44.93,10300.0,36.5725,36.5969,36.5156,36.5318,10300.0
2014-10-01 13:10:00,44.94,44.98,44.93,44.94,5000.0,36.5399,36.5725,36.5318,36.5399,5000.0
2014-10-01 13:15:00,44.93,44.95,44.91,44.93,8700.0,36.5318,36.5481,36.5156,36.5318,8700.0
2014-10-01 13:20:00,44.93,44.93,44.89,44.9,7700.0,36.5318,36.5318,36.4993,36.5074,7700.0
2014-10-01 13:25:00,44.9,44.91,44.87,44.9,6300.0,36.5074,36.5156,36.483,36.5074,6300.0
2014-10-01 13:30:00,44.89,44.9,44.83,44.83,7700.0,36.4993,36.5074,36.4505,36.4505,7700.0
2014-10-01 13:35:00,44.83,44.84,44.78,44.78,5200.0,36.4505,36.4586,36.4099,36.4099,5200.0
2014-10-01 13:40:00,44.78,44.79,44.75,44.75,4200.0,36.4099,36.418,36.3855,36.3855,4200.0
2014-10-01 13:45:00,44.76,44.78,44.75,44.76,5100.0,36.3936,36.4099,36.3855,36.3936,5100.0
2014-10-01 13:50:00,44.76,44.78,44.75,44.78,8800.0,36.3936,36.4099,36.3855,36.4099,8800.0
2014-10-01 13:55:00,44.77,44.78,44.74,44.74,7700.0,36.4017,36.4099,36.3773,36.3773,7700.0
2014-10-01 14:00:00,44.75,44.77,44.73,44.73,6300.0,36.3855,36.4017,36.3692,36.3692,6300.0
2014-10-01 14:05:00,44.75,44.77,44.75,44.75,6900.0,36.3855,36.4017,36.3855,36.3855,6900.0
2014-10-01 14:10:00,44.75,44.76,44.73,44.74,9700.0,36.3855,36.3936,36.3692,36.3773,9700.0
2014-10-01 14:15:00,44.73,44.76,44.73,44.76,4000.0,36.3692,36.3936,36.3692,36.3936,4000.0
2014-10-01 14:20:00,44.76,44.78,44.73,44.78,7200.0,36.3936,36.4099,36.3692,36.4099,7200.0
2014-10-01 14:25:00,44.79,44.8,44.77,44.8,7300.0,36.418,36.4261,36.4017,36.4261,7300.0
2014-10-01 14:30:00,44.8,44.81,44.75,44.76,7600.0,36.4261,36.4342,36.3855,36.3936,7600.0
2014-10-01 14:35:00,44.76,44.77,44.73,44.77,5000.0,36.3936,36.4017,36.3692,36.4017,5000.0
2014-10-01 14:40:00,44.76,44.76,44.69,44.71,7700.0,36.3936,36.3936,36.3367,36.3529,7700.0
2014-10-01 14:45:00,44.72,44.72,44.68,44.69,3300.0,36.3611,36.3611,36.3285,36.3367,3300.0
2014-10-01 14:50:00,44.69,44.69,44.67,44.69,5600.0,36.3367,36.3367,36.3204,36.3367,5600.0
2014-10-01 14:55:00,44.69,44.69,44.65,44.69,27000.0,36.3367,36.3367,36.3042,36.3367,27000.0
2014-10-01 15:00:00,44.69,44.75,44.69,44.72,12800.0,36.3367,36.3855,36.3367,36.3611,12800.0
2014-10-01 15:05:00,44.71,44.75,44.7,44.72,9200.0,36.3529,36.3855,36.3448,36.3611,9200.0
2014-10-01 15:10:00,44.71,44.74,44.7,44.72,11500.0,36.3529,36.3773,36.3448,36.3611,11500.0
2014-10-01 15:15:00,44.72,44.77,44.72,44.76,11400.0,36.3611,36.4017,36.3611,36.3936,11400.0
2014-10-01 15:20:00,44.77,44.78,44.75,44.78,16800.0,36.4017,36.4099,36.3855,36.4099,16800.0
2014-10-01 15:25:00,44.78,44.82,44.76,44.8,14500.0,36.4099,36.4424,36.3936,36.4261,14500.0
2014-10-01 15:30:00,44.81,44.85,44.81,44.84,14400.0,36.4342,36.4668,36.4342,36.4586,14400.0
2014-10-01 15:35:00,44.84,44.9,44.84,44.9,21500.0,36.4586,36.5074,36.4586,36.5074,21500.0
2014-10-01 15:40:00,44.89,44.93,44.88,44.88,17800.0,36.4993,36.5318,36.4912,36.4912,17800.0
2014-10-01 15:45:00,44.87,44.95,44.86,44.91,29700.0,36.483,36.5481,36.4749,36.5156,29700.0
2014-10-01 15:50:00,44.91,44.92,44.86,44.88,40400.0,36.5156,36.5237,36.4749,36.4912,40400.0
2014-10-01 15:55:00,44.87,44.9,44.82,44.83,87800.0,36.483,36.5074,36.4424,36.4505,87800.0
2014-10-02 09:30:00,44.76,44.84,44.69,44.84,8000.0,36.3936,36.4586,36.3367,36.4586,8000.0
2014-10-02 09:35:00,44.84,44.87,44.83,44.83,4700.0,36.4586,36.483,36.4505,36.4505,4700.0
2014-10-02 09:40:00,44.84,44.85,44.81,44.82,3200.0,36.4586,36.4668,36.4342,36.4424,3200.0
2014-10-02 09:45:00,44.82,44.84,44.8,44.81,2100.0,36.4424,36.4586,36.4261,36.4342,2100.0
2014-10-02 09:50:00,44.84,44.91,44.84,44.87,4500.0,36.4586,36.5156,36.4586,36.483,4500.0
2014-10-02 09:55:00,44.84,44.87,44.83,44.83,1200.0,36.4586,36.483,36.4505,36.4505,1200.0
2014-10-02 10:00:00,44.82,44.84,44.8,44.8,3300.0,36.4424,36.4586,36.4261,36.4261,3300.0
2014-10-02 10:05:00,44.8,44.83,44.79,44.83,1800.0,36.4261,36.4505,36.418,36.4505,1800.0
2014-10-02 10:10:00,44.8,44.8,44.78,44.78,1100.0,36.4261,36.4261,36.4099,36.4099,1100.0
2014-10-02 10:15:00,44.79,44.79,44.74,44.74,2100.0,36.418,36.418,36.3773,36.3773,2100.0
2014-10-02 10:20:00,44.75,44.79,44.75,44.77,2300.0,36.3855,36.418,36.3855,36.4017,2300.0
2014-10-02 10:25:00,44.77,44.77,44.75,44.76,1200.0,36.4017,36.4017,36.3855,36.3936,1200.0
2014-10-02 10:30:00,44.72,44.73,44.66,44.66,3200.0,36.3611,36.3692,36.3123,36.3123,3200.0
2014-10-02 10:35:00,44.66,44.7,44.64,44.7,2700.0,36.3123,36.3448,36.296,36.3448,2700.0
2014-10-02 10:40:00,44.7,44.7,44.61,44.65,3300.0,36.3448,36.3448,36.2716,36.3042,3300.0
2014-10-02 10:45:00,44.67,44.68,44.66,44.66,2600.0,36.3204,36.3285,36.3123,36.3123,2600.0
2014-10-02 10:50:00,44.68,44.68,44.63,44.65,2000.0,36.3285,36.3285,36.2879,36.3042,2000.0
2014-10-02 10:55:00,44.66,44.72,44.65,44.7,11300.0,36.3123,36.3611,36.3042,36.3448,11300.0
2014-10-02 11:00:00,44.7,44.74,44.7,44.73,4900.0,36.3448,36.3773,36.3448,36.3692,4900.0
2014-10-02 11:05:00,44.74,44.77,44.7,44.7,54200.0,36.3773,36.4017,36.3448,36.3448,54200.0
2014-10-02 11:10:00,44.7,44.7,44.62,44.65,59500.0,36.3448,36.3448,36.2798,36.3042,59500.0
2014-10-02 11:15:00,44.64,44.67,44.63,44.63,5800.0,36.296,36.3204,36.2879,36.2879,5800.0
2014-10-02 11:20:00,44.63,44.64,44.56,44.57,3900.0,36.2879,36.296,36.231,36.2391,3900.0
2014-10-02 11:25:00,44.59,44.6,44.57,44.57,2100.0,36.2554,36.2635,36.2391,36.2391,2100.0
2014-10-02 11:30:00,44.59,44.59,44.54,44.54,1900.0,36.2554,36.2554,36.2147,36.2147,1900.0
2014-10-02 11:35:00,44.53,44.53,44.48,44.51,1900.0,36.2066,36.2066,36.1659,36.1903,1900.0
2014-10-02 11:40:00,44.52,44.54,44.45,44.47,6100.0,36.1984,36.2147,36.1415,36.1578,6100.0
2014-10-02 11:45:00,44.46,44.52,44.45,44.5,3100.0,36.1497,36.1984,36.1415,36.1822,3100.0
2014-10-02 11:50:00,44.49,44.55,44.48,44.54,6200.0,36.1741,36.2228,36.1659,36.2147,6200.0
2014-10-02 11:55:00,44.54,44.55,44.51,44.55,3500.0,36.2147,36.2228,36.1903,36.2228,3500.0
2014-10-02 12:00:00,44.56,44.59,44.55,44.57,3900.0,36.231,36.2554,36.2228,36.2391,3900.0
2014-10-02 12:05:00,44.57,44.63,44.57,44.62,3200.0,36.2391,36.2879,36.2391,36.2798,3200.0
2014-10-02 12:10:00,44.61,44.64,44.6,44.63,3200.0,36.2716,36.296,36.2635,36.2879,3200.0
2014-10-02 12:15:00,44.62,44.63,44.58,44.59,2700.0,36.2798,36.2879,36.2472,36.2554,2700.0
2014-10-02 12:20:00,44.6,44.63,44.59,44.59,2000.0,36.2635,36.2879,36.2554,36.2554,2000.0
2014-10-02 12:25:00,44.6,44.6,44.57,44.57,1500.0,36.2635,36.2635,36.2391,36.2391,1500.0
2014-10-02 12:30:00,44.6,44.63,44.55,44.56,3500.0,36.2635,36.2879,36.2228,36.231,3500.0
2014-10-02 12:35:00,44.57,44.57,44.54,44.55,1500.0,36.2391,36.2391,36.2147,36.2228,1500.0
2014-10-02 12:40:00,44.54,44.59,44.53,44.57,3000.0,36.2147,36.2554,36.2066,36.2391,3000.0
2014-10-02 12:45:00,44.58,44.58,44.53,44.54,2500.0,36.2472,36.2472,36.2066,36.2147,2500.0
2014-10-02 12:50:00,44.53,44.58,44.52,44.58,7500.0,36.2066,36.2472,36.1984,36.2472,7500.0
2014-10-02 12:55:00,44.58,44.6,44.56,44.6,2200.0,36.2472,36.2635,36.231,36.2635,2200.0
2014-10-02 13:00:00,44.6,44.6,44.58,44.6,2300.0,36.2635,36.2635,36.2472,36.2635,2300.0
2014-10-02 13:05:00,44.59,44.6,44.58,44.59,3100.0,36.2554,36.2635,36.2472,36.2554,3100.0
2014-10-02 13:10:00,44.6,44.64,44.6,44.64,3600.0,36.2635,36.296,36.2635,36.296,3600.0
2014-10-02 13:15:00,44.64,44.71,44.63,44.71,5100.0,36.296,36.3529,36.2879,36.3529,5100.0
2014-10-02 13:20:00,44.73,44.77,44.73,44.76,4800.0,36.3692,36.4017,36.3692,36.3936,4800.0
2014-10-02 13:25:00,44.78,44.8,44.78,44.78,2300.0,36.4099,36.4261,36.4099,36.4099,2300.0
2014-10-02 13:30:00,44.79,44.81,44.77,44.78,3200.0,36.418,36.4342,36.4017,36.4099,3200.0
2014-10-02 13:35:00,44.78,44.78,44.75,44.75,2800.0,36.4099,36.4099,36.3855,36.3855,2800.0
2014-10-02 13:40:00,44.76,44.79,44.75,44.78,6300.0,36.3936,36.418,36.3855,36.4099,6300.0
2014-10-02 13:45:00,44.78,44.8,44.78,44.79,1400.0,36.4099,36.4261,36.4099,36.418,1400.0
2014-10-02 13:50:00,44.77,44.84,44.77,44.84,4100.0,36.4017,36.4586,36.4017,36.4586,4100.0
2014-10-02 13:55:00,44.84,44.85,44.8,44.81,1400.0,36.4586,36.4668,36.4261,36.4342,1400.0
2014-10-02 14:00:00,44.8,44.83,44.79,44.83,3000.0,36.4261,36.4505,36.418,36.4505,3000.0
2014-10-02 14:05:00,44.81,44.85,44.8,44.85,4100.0,36.4342,36.4668,36.4261,36.4668,4100.0
2014-10-02 14:10:00,44.83,44.89,44.83,44.89,2600.0,36.4505,36.4993,36.4505,36.4993,2600.0
2014-10-02 14:15:00,44.9,44.9,44.86,44.87,2600.0,36.5074,36.5074,36.4749,36.483,2600.0
2014-10-02 14:20:00,44.87,44.9,44.83,44.9,3400.0,36.483,36.5074,36.4505,36.5074,3400.0
2014-10-02 14:25:00,44.88,44.93,44.88,44.92,3200.0,36.4912,36.5318,36.4912,36.5237,3200.0
2014-10-02 14:30:00,44.92,44.93,44.87,44.88,2800.0,36.5237,36.5318,36.483,36.4912,2800.0
2014-10-02 14:35:00,44.89,44.9,44.87,44.88,900.0,36.4993,36.5074,36.483,36.4912,900.0
2014-10-02 14:40:00,44.88,44.93,44.88,44.92,2800.0,36.4912,36.5318,36.4912,36.5237,2800.0
2014-10-02 14:45:00,44.93,44.94,44.92,44.93,1900.0,36.5318,36.5399,36.5237,36.5318,1900.0
2014-10-02 14:50:00,44.95,44.99,44.93,44.99,2600.0,36.5481,36.5806,36.5318,36.5806,2600.0
2014-10-02 14:55:00,44.97,44.97,44.95,44.97,4000.0,36.5643,36.5643,36.5481,36.5643,4000.0
2014-10-02 15:00:00,44.95,44.97,44.93,44.96,5100.0,36.5481,36.5643,36.5318,36.5562,5100.0
2014-10-02 15:05:00,44.95,44.97,44.93,44.94,4000.0,36.5481,36.5643,36.5318,36.5399,4000.0
2014-10-02 15:10:00,44.94,44.96,44.9,44.91,5400.0,36.5399,36.5562,36.5074,36.5156,5400.0
2014-10-02 15:15:00,44.91,44.92,44.86,44.86,3800.0,36.5156,36.5237,36.4749,36.4749,3800.0
2014-10-02 15:20:00,44.86,44.87,44.83,44.83,6800.0,36.4749,36.483,36.4505,36.4505,6800.0
2014-10-02 15:25:00,44.84,44.84,44.81,44.83,8300.0,36.4586,36.4586,36.4342,36.4505,8300.0
2014-10-02 15:30:00,44.83,44.83,44.78,44.79,6800.0,36.4505,36.4505,36.4099,36.418,6800.0
2014-10-02 15:35:00,44.78,44.78,44.75,44.76,10200.0,36.4099,36.4099,36.3855,36.3936,10200.0
2014-10-02 15:40:00,44.76,44.77,44.7,44.71,19700.0,36.3936,36.4017,36.3448,36.3529,19700.0
2014-10-02 15:45:00,44.7,44.76,44.69,44.75,18600.0,36.3448,36.3936,36.3367,36.3855,18600.0
2014-10-02 15:50:00,44.76,44.77,44.72,44.73,22100.0,36.3936,36.4017,36.3611,36.3692,22100.0
2014-10-02 15:55:00,44.72,44.79,44.72,44.77,38500.0,36.3611,36.418,36.3611,36.4017,38500.0
2014-10-03 09:30:00,45.11,45.15,44.98,45.09,17100.0,36.6782,36.7107,36.5725,36.6619,17100.0
2014-10-03 09:35:00,45.1,45.12,44.99,45.04,9500.0,36.67,36.6863,36.5806,36.6213,9500.0
2014-10-03 09:40:00,45.09,45.18,45.04,45.15,5700.0,36.6619,36.7351,36.6213,36.7107,5700.0
2014-10-03 09:45:00,45.18,45.29,45.17,45.27,5400.0,36.7351,36.8245,36.727,36.8083,5400.0
2014-10-03 09:50:00,45.3,45.34,45.25,45.33,6700.0,36.8327,36.8652,36.792,36.857,6700.0
2014-10-03 09:55:00,45.3,45.34,45.27,45.28,3000.0,36.8327,36.8652,36.8083,36.8164,3000.0
2014-10-03 10:00:00,45.25,45.36,45.25,45.36,3900.0,36.792,36.8814,36.792,36.8814,3900.0
2014-10-03 10:05:00,45.38,45.39,45.33,45.36,1700.0,36.8977,36.9058,36.857,36.8814,1700.0
2014-10-03 10:10:00,45.38,45.38,45.35,45.36,2600.0,36.8977,36.8977,36.8733,36.8814,2600.0
2014-10-03 10:15:00,45.36,45.36,45.31,45.35,2300.0,36.8814,36.8814,36.8408,36.8733,2300.0
2014-10-03 10:20:00,45.36,45.42,45.36,45.39,4500.0,36.8814,36.9302,36.8814,36.9058,4500.0
2014-10-03 10:25:00,45.39,45.39,45.37,45.39,1800.0,36.9058,36.9058,36.8896,36.9058,1800.0
2014-10-03 10:30:00,45.37,45.41,45.35,45.35,2600.0,36.8896,36.9221,36.8733,36.8733,2600.0
2014-10-03 10:35:00,45.34,45.36,45.31,45.32,3200.0,36.8652,36.8814,36.8408,36.8489,3200.0
2014-10-03 10:40:00,45.32,45.34,45.25,45.34,3500.0,36.8489,36.8652,36.792,36.8652,3500.0
2014-10-03 10:45:00,45.33,45.36,45.33,45.35,3800.0,36.857,36.8814,36.857,36.8733,3800.0
2014-10-03 10:50:00,45.35,45.4,45.34,45.39,5000.0,36.8733,36.914,36.8652,36.9058,5000.0
2014-10-03 10:55:00,45.38,45.39,45.36,45.37,2900.0,36.8977,36.9058,36.8814,36.8896,2900.0
2014-10-03 11:00:00,45.37,45.4,45.35,45.38,5900.0,36.8896,36.914,36.8733,36.8977,5900.0
2014-10-03 11:05:00,45.38,45.42,45.38,45.42,4700.0,36.8977,36.9302,36.8977,36.9302,4700.0
2014-10-03 11:10:00,45.42,45.43,45.37,45.39,5200.0,36.9302,36.9384,36.8896,36.9058,5200.0
2014-10-03 11:15:00,45.39,45.41,45.39,45.4,3800.0,36.9058,36.9221,36.9058,36.914,3800.0
2014-10-03 11:20:00,45.39,45.4,45.36,45.36,3800.0,36.9058,36.914,36.8814,36.8814,3800.0
2014-10-03 11:25:00,45.35,45.41,45.35,45.39,3100.0,36.8733,36.9221,36.8733,36.9058,3100.0
2014-10-03 11:30:00,45.4,45.44,45.4,45.43,4200.0,36.914,36.9465,36.914,36.9384,4200.0
2014-10-03 11:35:00,45.42,45.43,45.42,45.42,3100.0,36.9302,36.9384,36.9302,36.9302,3100.0
2014-10-03 11:40:00,45.42,45.42,45.4,45.41,1600.0,36.9302,36.9302,36.914,36.9221,1600.0
2014-10-03 11:45:00,45.41,45.43,45.39,45.4,3400.0,36.9221,36.9384,36.9058,36.914,3400.0
2014-10-03 11:50:00,45.41,45.42,45.41,45.42,1700.0,36.9221,36.9302,36.9221,36.9302,1700.0
2014-10-03 11:55:00,45.43,45.45,45.43,45.44,8500.0,36.9384,36.9546,36.9384,36.9465,8500.0
2014-10-03 12:00:00,45.43,45.48,45.41,45.48,4800.0,36.9384,36.979,36.9221,36.979,4800.0
2014-10-03 12:05:00,45.48,45.49,45.47,45.49,3300.0,36.979,36.9871,36.9709,36.9871,3300.0
2014-10-03 12:10:00,45.48,45.5,45.48,45.5,8900.0,36.979,36.9953,36.979,36.9953,8900.0
2014-10-03 12:15:00,45.5,45.5,45.49,45.5,6500.0,36.9953,36.9953,36.9871,36.9953,6500.0
2014-10-03 12:20:00,45.5,45.5,45.49,45.5,6000.0,36.9953,36.9953,36.9871,36.9953,6000.0
2014-10-03 12:25:00,45.5,45.52,45.49,45.52,11300.0,36.9953,37.0115,36.9871,37.0115,11300.0
2014-10-03 12:30:00,45.52,45.56,45.52,45.56,7800.0,37.0115,37.0441,37.0115,37.0441,7800.0
2014-10-03 12:35:00,45.56,45.58,45.55,45.58,8400.0,37.0441,37.0603,37.0359,37.0603,8400.0
2014-10-03 12:40:00,45.57,45.62,45.57,45.61,9500.0,37.0522,37.0928,37.0522,37.0847,9500.0
2014-10-03 12:45:00,45.61,45.61,45.59,45.6,3500.0,37.0847,37.0847,37.0684,37.0766,3500.0
2014-10-03 12:50:00,45.61,45.61,45.58,45.58,5400.0,37.0847,37.0847,37.0603,37.0603,5400.0
2014-10-03 12:55:00,45.59,45.59,45.55,45.55,9000.0,37.0684,37.0684,37.0359,37.0359,9000.0
2014-10-03 13:00:00,45.55,45.56,45.52,45.52,5600.0,37.0359,37.0441,37.0115,37.0115,5600.0
2014-10-03 13:05:00,45.52,45.52,45.51,45.52,2600.0,37.0115,37.0115,37.0034,37.0115,2600.0
2014-10-03 13:10:00,45.51,45.52,45.5,45.51,6600.0,37.0034,37.0115,36.9953,37.0034,6600.0
2014-10-03 13:15:00,45.5,45.5,45.46,45.47,3800.0,36.9953,36.9953,36.9627,36.9709,3800.0
2014-10-03 13:20:00,45.48,45.5,45.48,45.48,2900.0,36.979,36.9953,36.979,36.979,2900.0
2014-10-03 13:25:00,45.49,45.51,45.48,45.48,5200.0,36.9871,37.0034,36.979,36.979,5200.0
2014-10-03 13:30:00,45.48,45.48,45.46,45.46,2600.0,36.979,36.979,36.9627,36.9627,2600.0
2014-10-03 13:35:00,45.44,45.45,45.43,45.44,3800.0,36.9465,36.9546,36.9384,36.9465,3800.0
2014-10-03 13:40:00,45.44,45.44,45.42,45.43,2800.0,36.9465,36.9465,36.9302,36.9384,2800.0
2014-10-03 13:45:00,45.44,45.47,45.44,45.47,4800.0,36.9465,36.9709,36.9465,36.9709,4800.0
2014-10-03 13:50:00,45.46,45.47,45.46,45.47,1000.0,36.9627,36.9709,36.9627,36.9709,1000.0
2014-10-03 13:55:00,45.47,45.49,45.47,45.47,3900.0,36.9709,36.9871,36.9709,36.9709,3900.0
2014-10-03 14:00:00,45.47,45.51,45.47,45.5,5600.0,36.9709,37.0034,36.9709,36.9953,5600.0
2014-10-03 14:05:00,45.5,45.5,45.47,45.48,2600.0,36.9953,36.9953,36.9709,36.979,2600.0
2014-10-03 14:10:00,45.48,45.51,45.48,45.49,6900.0,36.979,37.0034,36.979,36.9871,6900.0
2014-10-03 14:15:00,45.49,45.5,45.48,45.49,9200.0,36.9871,36.9953,36.979,36.9871,9200.0
2014-10-03 14:20:00,45.49,45.52,45.48,45.52,8100.0,36.9871,37.0115,36.979,37.0115,8100.0
2014-10-03 14:25:00,45.52,45.52,45.48,45.48,4300.0,37.0115,37.0115,36.979,36.979,4300.0
2014-10-03 14:30:00,45.48,45.51,45.48,45.5,3400.0,36.979,37.0034,36.979,36.9953,3400.0
2014-10-03 14:35:00,45.49,45.52,45.48,45.52,6800.0,36.9871,37.0115,36.979,37.0115,6800.0
2014-10-03 14:40:00,45.52,45.52,45.49,45.49,4700.0,37.0115,37.0115,36.9871,36.9871,4700.0
2014-10-03 14:45:00,45.5,45.51,45.49,45.51,4600.0,36.9953,37.0034,36.9871,37.0034,4600.0
2014-10-03 14:50:00,45.5,45.51,45.49,45.51,3900.0,36.9953,37.0034,36.9871,37.0034,3900.0
2014-10-03 14:55:00,45.5,45.51,45.5,45.51,3900.0,36.9953,37.0034,36.9953,37.0034,3900.0
2014-10-03 15:00:00,45.51,45.52,45.49,45.52,5000.0,37.0034,37.0115,36.9871,37.0115,5000.0
2014-10-03 15:05:00,45.51,45.51,45.48,45.5,8900.0,37.0034,37.0034,36.979,36.9953,8900.0
2014-10-03 15:10:00,45.5,45.52,45.48,45.48,10400.0,36.9953,37.0115,36.979,36.979,10400.0
2014-10-03 15:15:00,45.49,45.52,45.48,45.51,4200.0,36.9871,37.0115,36.979,37.0034,4200.0
2014-10-03 15:20:00,45.52,45.54,45.52,45.53,7500.0,37.0115,37.0278,37.0115,37.0197,7500.0
2014-10-03 15:25:00,45.53,45.55,45.52,45.53,10900.0,37.0197,37.0359,37.0115,37.0197,10900.0
2014-10-03 15:30:00,45.53,45.56,45.52,45.56,15000.0,37.0197,37.0441,37.0115,37.0441,15000.0
2014-10-03 15:35:00,45.55,45.57,45.55,45.55,7700.0,37.0359,37.0522,37.0359,37.0359,7700.0
2014-10-03 15:40:00,45.55,45.56,45.51,45.52,7200.0,37.0359,37.0441,37.0034,37.0115,7200.0
2014-10-03 15:45:00,45.51,45.54,45.5,45.54,15100.0,37.0034,37.0278,36.9953,37.0278,15100.0
2014-10-03 15:50:00,45.54,45.54,45.52,45.54,11100.0,37.0278,37.0278,37.0115,37.0278,11100.0
2014-10-03 15:55:00,45.54,45.54,45.48,45.48,21100.0,37.0278,37.0278,36.979,36.979,21100.0
2014-10-06 09:30:00,45.67,45.67,45.54,45.57,6400.0,37.1335,37.1335,37.0278,37.0522,6400.0
2014-10-06 09:35:00,45.57,45.66,45.57,45.66,4900.0,37.0522,37.1254,37.0522,37.1254,4900.0
2014-10-06 09:40:00,45.65,45.68,45.63,45.68,4000.0,37.1172,37.1416,37.101,37.1416,4000.0
2014-10-06 09:45:00,45.68,45.68,45.63,45.64,1700.0,37.1416,37.1416,37.101,37.1091,1700.0
2014-10-06 09:50:00,45.63,45.65,45.6,45.6,2000.0,37.101,37.1172,37.0766,37.0766,2000.0
2014-10-06 09:55:00,45.59,45.59,45.52,45.52,800.0,37.0684,37.0684,37.0115,37.0115,800.0
2014-10-06 10:00:00,45.46,45.46,45.43,45.44,1200.0,36.9627,36.9627,36.9384,36.9465,1200.0
2014-10-06 10:05:00,45.4,45.48,45.4,45.48,1000.0,36.914,36.979,36.914,36.979,1000.0
2014-10-06 10:10:00,45.45,45.46,45.34,45.34,3400.0,36.9546,36.9627,36.8652,36.8652,3400.0
2014-10-06 10:15:00,45.32,45.36,45.3,45.36,3600.0,36.8489,36.8814,36.8327,36.8814,3600.0
2014-10-06 10:20:00,45.35,45.36,45.33,45.35,1800.0,36.8733,36.8814,36.857,36.8733,1800.0
2014-10-06 10:25:00,45.34,45.34,45.29,45.32,2300.0,36.8652,36.8652,36.8245,36.8489,2300.0
2014-10-06 10:30:00,45.34,45.35,45.32,45.34,1600.0,36.8652,36.8733,36.8489,36.8652,1600.0
2014-10-06 10:35:00,45.36,45.42,45.36,45.42,2400.0,36.8814,36.9302,36.8814,36.9302,2400.0
2014-10-06 10:40:00,45.42,45.45,45.42,45.44,700.0,36.9302,36.9546,36.9302,36.9465,700.0
2014-10-06 10:45:00,45.42,45.42,45.4,45.4,1700.0,36.9302,36.9302,36.914,36.914,1700.0
2014-10-06 10:50:00,45.38,45.38,45.36,45.36,1400.0,36.8977,36.8977,36.8814,36.8814,1400.0
2014-10-06 10:55:00,45.36,45.38,45.36,45.37,3300.0,36.8814,36.8977,36.8814,36.8896,3300.0
2014-10-06 11:00:00,45.36,45.4,45.36,45.39,1900.0,36.8814,36.914,36.8814,36.9058,1900.0
2014-10-06 11:05:00,45.39,45.43,45.39,45.43,1000.0,36.9058,36.9384,36.9058,36.9384,1000.0
2014-10-06 11:10:00,45.42,45.56,45.42,45.53,10600.0,36.9302,37.0441,36.9302,37.0197,10600.0
2014-10-06 11:15:00,45.53,45.55,45.48,45.55,3300.0,37.0197,37.0359,36.979,37.0359,3300.0
2014-10-06 11:20:00,45.54,45.63,45.52,45.63,17000.0,37.0278,37.101,37.0115,37.101,17000.0
2014-10-06 11:25:00,45.61,45.62,45.6,45.6,7800.0,37.0847,37.0928,37.0766,37.0766,7800.0
2014-10-06 11:30:00,45.61,45.66,45.6,45.66,7100.0,37.0847,37.1254,37.0766,37.1254,7100.0
2014-10-06 11:35:00,45.66,45.7,45.66,45.67,13300.0,37.1254,37.1579,37.1254,37.1335,13300.0
2014-10-06 11:40:00,45.67,45.67,45.63,45.65,10700.0,37.1335,37.1335,37.101,37.1172,10700.0
2014-10-06 11:45:00,45.64,45.69,45.63,45.68,20400.0,37.1091,37.1498,37.101,37.1416,20400.0
2014-10-06 11:50:00,45.69,45.71,45.65,45.66,13900.0,37.1498,37.166,37.1172,37.1254,13900.0
2014-10-06 11:55:00,45.66,45.7,45.64,45.68,12300.0,37.1254,37.1579,37.1091,37.1416,12300.0
2014-10-06 12:00:00,45.68,45.68,45.65,45.66,6800.0,37.1416,37.1416,37.1172,37.1254,6800.0
2014-10-06 12:05:00,45.66,45.71,45.65,45.66,13500.0,37.1254,37.166,37.1172,37.1254,13500.0
2014-10-06 12:10:00,45.65,45.65,45.61,45.61,3800.0,37.1172,37.1172,37.0847,37.0847,3800.0
2014-10-06 12:15:00,45.62,45.64,45.61,45.63,2400.0,37.0928,37.1091,37.0847,37.101,2400.0
2014-10-06 12:20:00,45.63,45.63,45.59,45.59,2100.0,37.101,37.101,37.0684,37.0684,2100.0
2014-10-06 12:25:00,45.59,45.62,45.57,45.57,1600.0,37.0684,37.0928,37.0522,37.0522,1600.0
2014-10-06 12:30:00,45.56,45.56,45.54,45.56,2100.0,37.0441,37.0441,37.0278,37.0441,2100.0
2014-10-06 12:35:00,45.55,45.55,45.48,45.5,2800.0,37.0359,37.0359,36.979,36.9953,2800.0
2014-10-06 12:40:00,45.5,45.5,45.5,45.5,4900.0,36.9953,36.9953,36.9953,36.9953,4900.0
2014-10-06 12:45:00,45.51,45.51,45.5,45.5,2100.0,37.0034,37.0034,36.9953,36.9953,2100.0
2014-10-06 12:50:00,45.5,45.51,45.49,45.49,3000.0,36.9953,37.0034,36.9871,36.9871,3000.0
2014-10-06 12:55:00,45.48,45.5,45.46,45.48,4000.0,36.979,36.9953,36.9627,36.979,4000.0
2014-10-06 13:00:00,45.47,45.55,45.46,45.55,4700.0,36.9709,37.0359,36.9627,37.0359,4700.0
2014-10-06 13:05:00,45.56,45.56,45.54,45.54,4200.0,37.0441,37.0441,37.0278,37.0278,4200.0
2014-10-06 13:10:00,45.54,45.55,45.54,45.54,1700.0,37.0278,37.0359,37.0278,37.0278,1700.0
2014-10-06 13:15:00,45.55,45.59,45.55,45.59,3300.0,37.0359,37.0684,37.0359,37.0684,3300.0
2014-10-06 13:20:00,45.6,45.61,45.6,45.6,1600.0,37.0766,37.0847,37.0766,37.0766,1600.0
2014-10-06 13:25:00,45.61,45.64,45.61,45.63,4000.0,37.0847,37.1091,37.0847,37.101,4000.0
2014-10-06 13:30:00,45.64,45.64,45.62,45.62,700.0,37.1091,37.1091,37.0928,37.0928,700.0
2014-10-06 13:35:00,45.62,45.63,45.6,45.6,3000.0,37.0928,37.101,37.0766,37.0766,3000.0
2014-10-06 13:40:00,45.61,45.61,45.6,45.61,2300.0,37.0847,37.0847,37.0766,37.0847,2300.0
2014-10-06 13:45:00,45.62,45.62,45.6,45.61,3300.0,37.0928,37.0928,37.0766,37.0847,3300.0
2014-10-06 13:50:00,45.62,45.63,45.61,45.63,2600.0,37.0928,37.101,37.0847,37.101,2600.0
2014-10-06 13:55:00,45.64,45.66,45.63,45.64,3300.0,37.1091,37.1254,37.101,37.1091,3300.0
2014-10-06 14:00:00,45.64,45.66,45.63,45.66,4000.0,37.1091,37.1254,37.101,37.1254,4000.0
2014-10-06 14:05:00,45.65,45.66,45.61,45.61,51500.0,37.1172,37.1254,37.0847,37.0847,51500.0
2014-10-06 14:10:00,45.61,45.61,45.59,45.61,3200.0,37.0847,37.0847,37.0684,37.0847,3200.0
2014-10-06 14:15:00,45.6,45.62,45.58,45.61,2000.0,37.0766,37.0928,37.0603,37.0847,2000.0
2014-10-06 14:20:00,45.6,45.64,45.6,45.64,2600.0,37.0766,37.1091,37.0766,37.1091,2600.0
2014-10-06 14:25:00,45.64,45.64,45.61,45.64,2700.0,37.1091,37.1091,37.0847,37.1091,2700.0
2014-10-06 14:30:00,45.63,45.66,45.63,45.65,5700.0,37.101,37.1254,37.101,37.1172,5700.0
2014-10-06 14:35:00,45.64,45.66,45.64,45.65,2900.0,37.1091,37.1254,37.1091,37.1172,2900.0
2014-10-06 14:40:00,45.64,45.67,45.64,45.66,3500.0,37.1091,37.1335,37.1091,37.1254,3500.0
2014-10-06 14:45:00,45.66,45.69,45.65,45.68,5700.0,37.1254,37.1498,37.1172,37.1416,5700.0
2014-10-06 14:50:00,45.68,45.76,45.68,45.73,89500.0,37.1416,37.2067,37.1416,37.1823,89500.0
2014-10-06 14:55:00,45.72,45.73,45.71,45.71,10800.0,37.1741,37.1823,37.166,37.166,10800.0
2014-10-06 15:00:00,45.72,45.76,45.71,45.74,29100.0,37.1741,37.2067,37.166,37.1904,29100.0
2014-10-06 15:05:00,45.75,45.76,45.74,45.76,12700.0,37.1985,37.2067,37.1904,37.2067,12700.0
2014-10-06 15:10:00,45.75,45.76,45.75,45.75,10000.0,37.1985,37.2067,37.1985,37.1985,10000.0
2014-10-06 15:15:00,45.75,45.82,45.75,45.81,16300.0,37.1985,37.2555,37.1985,37.2473,16300.0
2014-10-06 15:20:00,45.81,45.83,45.8,45.83,15900.0,37.2473,37.2636,37.2392,37.2636,15900.0
2014-10-06 15:25:00,45.83,45.83,45.81,45.83,14600.0,37.2636,37.2636,37.2473,37.2636,14600.0
2014-10-06 15:30:00,45.83,45.83,45.81,45.83,20200.0,37.2636,37.2636,37.2473,37.2636,20200.0
2014-10-06 15:35:00,45.82,45.83,45.82,45.82,7600.0,37.2555,37.2636,37.2555,37.2555,7600.0
2014-10-06 15:40:00,45.82,45.83,45.78,45.79,22800.0,37.2555,37.2636,37.2229,37.2311,22800.0
2014-10-06 15:45:00,45.79,45.81,45.75,45.8,47100.0,37.2311,37.2473,37.1985,37.2392,47100.0
2014-10-06 15:50:00,45.8,45.86,45.8,45.8,74400.0,37.2392,37.288,37.2392,37.2392,74400.0
2014-10-06 15:55:00,45.79,45.87,45.76,45.77,66000.0,37.2311,37.2961,37.2067,37.2148,66000.0
2014-10-07 09:30:00,45.48,45.5,45.35,45.36,12800.0,36.979,36.9953,36.8733,36.8814,12800.0
2014-10-07 09:35:00,45.36,45.37,45.29,45.37,6200.0,36.8814,36.8896,36.8245,36.8896,6200.0
2014-10-07 09:40:00,45.4,45.42,45.35,45.38,4300.0,36.914,36.9302,36.8733,36.8977,4300.0
2014-10-07 09:45:00,45.4,45.45,45.38,45.43,2600.0,36.914,36.9546,36.8977,36.9384,2600.0
2014-10-07 09:50:00,45.41,45.46,45.4,45.43,3000.0,36.9221,36.9627,36.914,36.9384,3000.0
2014-10-07 09:55:00,45.42,45.47,45.42,45.46,4800.0,36.9302,36.9709,36.9302,36.9627,4800.0
2014-10-07 10:00:00,45.48,45.53,45.47,45.53,4200.0,36.979,37.0197,36.9709,37.0197,4200.0
2014-10-07 10:05:00,45.53,45.55,45.48,45.54,3900.0,37.0197,37.0359,36.979,37.0278,3900.0
2014-10-07 10:10:00,45.55,45.55,45.51,45.51,500.0,37.0359,37.0359,37.0034,37.0034,500.0
2014-10-07 10:15:00,45.47,45.49,45.46,45.49,2100.0,36.9709,36.9871,36.9627,36.9871,2100.0
2014-10-07 10:20:00,45.49,45.5,45.42,45.5,5300.0,36.9871,36.9953,36.9302,36.9953,5300.0
2014-10-07 10:25:00,45.5,45.54,45.48,45.52,3900.0,36.9953,37.0278,36.979,37.0115,3900.0
2014-10-07 10:30:00,45.54,45.6,45.53,45.55,4700.0,37.0278,37.0766,37.0197,37.0359,4700.0
2014-10-07 10:35:00,45.55,45.55,45.53,45.54,4100.0,37.0359,37.0359,37.0197,37.0278,4100.0
2014-10-07 10:40:00,45.53,45.58,45.53,45.57,4400.0,37.0197,37.0603,37.0197,37.0522,4400.0
2014-10-07 10:45:00,45.57,45.61,45.54,45.56,6100.0,37.0522,37.0847,37.0278,37.0441,6100.0
2014-10-07 10:50:00,45.57,45.6,45.57,45.6,4200.0,37.0522,37.0766,37.0522,37.0766,4200.0
2014-10-07 10:55:00,45.59,45.6,45.52,45.52,5500.0,37.0684,37.0766,37.0115,37.0115,5500.0
2014-10-07 11:00:00,45.52,45.53,45.47,45.47,4600.0,37.0115,37.0197,36.9709,36.9709,4600.0
2014-10-07 11:05:00,45.46,45.51,45.46,45.51,10100.0,36.9627,37.0034,36.9627,37.0034,10100.0
2014-10-07 11:10:00,45.51,45.55,45.5,45.54,17400.0,37.0034,37.0359,36.9953,37.0278,17400.0
2014-10-07 11:15:00,45.54,45.6,45.53,45.59,25400.0,37.0278,37.0766,37.0197,37.0684,25400.0
2014-10-07 11:20:00,45.59,45.61,45.58,45.6,32600.0,37.0684,37.0847,37.0603,37.0766,32600.0
2014-10-07 11:25:00,45.59,45.63,45.59,45.6,9900.0,37.0684,37.101,37.0684,37.0766,9900.0
2014-10-07 11:30:00,45.6,45.61,45.52,45.56,18900.0,37.0766,37.0847,37.0115,37.0441,18900.0
2014-10-07 11:35:00,45.55,45.62,45.54,45.58,14500.0,37.0359,37.0928,37.0278,37.0603,14500.0
2014-10-07 11:40:00,45.59,45.63,45.58,45.61,4200.0,37.0684,37.101,37.0603,37.0847,4200.0
2014-10-07 11:45:00,45.61,45.63,45.6,45.61,6800.0,37.0847,37.101,37.0766,37.0847,6800.0
2014-10-07 11:50:00,45.59,45.64,45.57,45.62,12400.0,37.0684,37.1091,37.0522,37.0928,12400.0
2014-10-07 11:55:00,45.62,45.62,45.57,45.58,5600.0,37.0928,37.0928,37.0522,37.0603,5600.0
2014-10-07 12:00:00,45.58,45.64,45.58,45.59,11900.0,37.0603,37.1091,37.0603,37.0684,11900.0
2014-10-07 12:05:00,45.6,45.63,45.6,45.61,9000.0,37.0766,37.101,37.0766,37.0847,9000.0
2014-10-07 12:10:00,45.61,45.63,45.6,45.62,4500.0,37.0847,37.101,37.0766,37.0928,4500.0
2014-10-07 12:15:00,45.61,45.62,45.59,45.59,6600.0,37.0847,37.0928,37.0684,37.0684,6600.0
2014-10-07 12:20:00,45.59,45.61,45.58,45.6,7900.0,37.0684,37.0847,37.0603,37.0766,7900.0
2014-10-07 12:25:00,45.6,45.62,45.58,45.61,5300.0,37.0766,37.0928,37.0603,37.0847,5300.0
2014-10-07 12:30:00,45.61,45.62,45.58,45.6,11800.0,37.0847,37.0928,37.0603,37.0766,11800.0
2014-10-07 12:35:00,45.59,45.62,45.58,45.62,8200.0,37.0684,37.0928,37.0603,37.0928,8200.0
2014-10-07 12:40:00,45.6,45.61,45.6,45.6,1400.0,37.0766,37.0847,37.0766,37.0766,1400.0
2014-10-07 12:45:00,45.6,45.61,45.58,45.59,4300.0,37.0766,37.0847,37.0603,37.0684,4300.0
2014-10-07 12:50:00,45.59,45.61,45.57,45.58,2900.0,37.0684,37.0847,37.0522,37.0603,2900.0
2014-10-07 12:55:00,45.59,45.61,45.57,45.57,3700.0,37.0684,37.0847,37.0522,37.0522,3700.0
2014-10-07 13:00:00,45.57,45.57,45.53,45.56,4200.0,37.0522,37.0522,37.0197,37.0441,4200.0
2014-10-07 13:05:00,45.56,45.56,45.47,45.49,5700.0,37.0441,37.0441,36.9709,36.9871,5700.0
2014-10-07 13:10:00,45.5,45.54,45.5,45.54,2500.0,36.9953,37.0278,36.9953,37.0278,2500.0
2014-10-07 13:15:00,45.55,45.55,45.49,45.49,3300.0,37.0359,37.0359,36.9871,36.9871,3300.0
2014-10-07 13:20:00,45.49,45.5,45.47,45.48,1600.0,36.9871,36.9953,36.9709,36.979,1600.0
2014-10-07 13:25:00,45.47,45.5,45.46,45.5,1600.0,36.9709,36.9953,36.9627,36.9953,1600.0
2014-10-07 13:30:00,45.48,45.48,45.43,45.43,3900.0,36.979,36.979,36.9384,36.9384,3900.0
2014-10-07 13:35:00,45.43,45.47,45.41,45.41,4500.0,36.9384,36.9709,36.9221,36.9221,4500.0
2014-10-07 13:40:00,45.39,45.42,45.39,45.4,1300.0,36.9058,36.9302,36.9058,36.914,1300.0
2014-10-07 13:45:00,45.38,45.38,45.34,45.35,2300.0,36.8977,36.8977,36.8652,36.8733,2300.0
2014-10-07 13:50:00,45.35,45.37,45.33,45.37,3800.0,36.8733,36.8896,36.857,36.8896,3800.0
2014-10-07 13:55:00,45.37,45.37,45.34,45.34,2300.0,36.8896,36.8896,36.8652,36.8652,2300.0
2014-10-07 14:00:00,45.35,45.35,45.31,45.31,2300.0,36.8733,36.8733,36.8408,36.8408,2300.0
2014-10-07 14:05:00,45.33,45.36,45.32,45.35,8700.0,36.857,36.8814,36.8489,36.8733,8700.0
2014-10-07 14:10:00,45.34,45.39,45.34,45.37,4300.0,36.8652,36.9058,36.8652,36.8896,4300.0
2014-10-07 14:15:00,45.37,45.37,45.34,45.36,6300.0,36.8896,36.8896,36.8652,36.8814,6300.0
2014-10-07 14:20:00,45.36,45.36,45.32,45.35,14000.0,36.8814,36.8814,36.8489,36.8733,14000.0
2014-10-07 14:25:00,45.35,45.35,45.32,45.33,13500.0,36.8733,36.8733,36.8489,36.857,13500.0
2014-10-07 14:30:00,45.33,45.33,45.26,45.28,10900.0,36.857,36.857,36.8001,36.8164,10900.0
2014-10-07 14:35:00,45.27,45.28,45.23,45.23,5800.0,36.8083,36.8164,36.7757,36.7757,5800.0
2014-10-07 14:40:00,45.23,45.26,45.22,45.25,5300.0,36.7757,36.8001,36.7676,36.792,5300.0
2014-10-07 14:45:00,45.25,45.25,45.21,45.23,4700.0,36.792,36.792,36.7595,36.7757,4700.0
2014-10-07 14:50:00,45.22,45.23,45.19,45.2,4900.0,36.7676,36.7757,36.7432,36.7513,4900.0
2014-10-07 14:55:00,45.19,45.23,45.18,45.21,3700.0,36.7432,36.7757,36.7351,36.7595,3700.0
2014-10-07 15:00:00,45.2,45.25,45.19,45.24,4900.0,36.7513,36.792,36.7432,36.7839,4900.0
2014-10-07 15:05:00,45.23,45.23,45.2,45.21,2500.0,36.7757,36.7757,36.7513,36.7595,2500.0
2014-10-07 15:10:00,45.2,45.2,45.16,45.17,3000.0,36.7513,36.7513,36.7188,36.727,3000.0
2014-10-07 15:15:00,45.16,45.17,45.14,45.15,9600.0,36.7188,36.727,36.7026,36.7107,9600.0
2014-10-07 15:20:00,45.15,45.16,45.11,45.11,7900.0,36.7107,36.7188,36.6782,36.6782,7900.0
2014-10-07 15:25:00,45.11,45.13,45.1,45.11,7800.0,36.6782,36.6944,36.67,36.6782,7800.0
2014-10-07 15:30:00,45.12,45.15,45.11,45.11,10500.0,36.6863,36.7107,36.6782,36.6782,10500.0
2014-10-07 15:35:00,45.12,45.13,45.05,45.05,7500.0,36.6863,36.6944,36.6294,36.6294,7500.0
2014-10-07 15:40:00,45.04,45.07,45.02,45.04,12100.0,36.6213,36.6456,36.605,36.6213,12100.0
2014-10-07 15:45:00,45.05,45.08,45.04,45.04,19500.0,36.6294,36.6538,36.6213,36.6213,19500.0
2014-10-07 15:50:00,45.03,45.05,45.01,45.01,18200.0,36.6131,36.6294,36.5969,36.5969,18200.0
2014-10-07 15:55:00,45.01,45.02,44.94,44.95,41400.0,36.5969,36.605,36.5399,36.5481,41400.0
2014-10-08 09:30:00,44.9,45.12,44.75,44.76,22000.0,36.5074,36.6863,36.3855,36.3936,22000.0
2014-10-08 09:35:00,44.83,45.02,44.83,44.95,4000.0,36.4505,36.605,36.4505,36.5481,4000.0
2014-10-08 09:40:00,44.97,44.98,44.86,44.97,8800.0,36.5643,36.5725,36.4749,36.5643,8800.0
2014-10-08 09:45:00,44.96,45.05,44.95,45.03,7700.0,36.5562,36.6294,36.5481,36.6131,7700.0
2014-10-08 09:50:00,45.05,45.09,45.0,45.0,4200.0,36.6294,36.6619,36.5887,36.5887,4200.0
2014-10-08 09:55:00,45.01,45.03,44.93,44.94,12200.0,36.5969,36.6131,36.5318,36.5399,12200.0
2014-10-08 10:00:00,44.95,44.96,44.87,44.9,7600.0,36.5481,36.5562,36.483,36.5074,7600.0
2014-10-08 10:05:00,44.91,44.96,44.85,44.92,4900.0,36.5156,36.5562,36.4668,36.5237,4900.0
2014-10-08 10:10:00,44.92,45.03,44.9,44.92,21200.0,36.5237,36.6131,36.5074,36.5237,21200.0
2014-10-08 10:15:00,44.93,44.93,44.86,44.86,4000.0,36.5318,36.5318,36.4749,36.4749,4000.0
2014-10-08 10:20:00,44.82,44.87,44.82,44.82,2200.0,36.4424,36.483,36.4424,36.4424,2200.0
2014-10-08 10:25:00,44.86,44.93,44.86,44.9,3500.0,36.4749,36.5318,36.4749,36.5074,3500.0
2014-10-08 10:30:00,44.91,44.96,44.91,44.93,4300.0,36.5156,36.5562,36.5156,36.5318,4300.0
2014-10-08 10:35:00,44.89,44.94,44.89,44.91,4200.0,36.4993,36.5399,36.4993,36.5156,4200.0
2014-10-08 10:40:00,44.91,44.92,44.81,44.83,4400.0,36.5156,36.5237,36.4342,36.4505,4400.0
2014-10-08 10:45:00,44.82,44.82,44.78,44.81,4200.0,36.4424,36.4424,36.4099,36.4342,4200.0
2014-10-08 10:50:00,44.8,44.81,44.77,44.78,3400.0,36.4261,36.4342,36.4017,36.4099,3400.0
2014-10-08 10:55:00,44.76,44.77,44.72,44.74,4500.0,36.3936,36.4017,36.3611,36.3773,4500.0
2014-10-08 11:00:00,44.74,44.76,44.67,44.67,2900.0,36.3773,36.3936,36.3204,36.3204,2900.0
2014-10-08 11:05:00,44.69,44.75,44.69,44.74,4200.0,36.3367,36.3855,36.3367,36.3773,4200.0
2014-10-08 11:10:00,44.74,44.78,44.71,44.71,5200.0,36.3773,36.4099,36.3529,36.3529,5200.0
2014-10-08 11:15:00,44.7,44.7,44.65,44.67,4200.0,36.3448,36.3448,36.3042,36.3204,4200.0
2014-10-08 11:20:00,44.68,44.78,44.68,44.75,3500.0,36.3285,36.4099,36.3285,36.3855,3500.0
2014-10-08 11:25:00,44.75,44.84,44.74,44.83,4900.0,36.3855,36.4586,36.3773,36.4505,4900.0
2014-10-08 11:30:00,44.81,44.85,44.8,44.8,6300.0,36.4342,36.4668,36.4261,36.4261,6300.0
2014-10-08 11:35:00,44.8,44.81,44.77,44.77,2700.0,36.4261,36.4342,36.4017,36.4017,2700.0
2014-10-08 11:40:00,44.78,44.8,44.76,44.8,4000.0,36.4099,36.4261,36.3936,36.4261,4000.0
2014-10-08 11:45:00,44.8,44.8,44.75,44.76,3900.0,36.4261,36.4261,36.3855,36.3936,3900.0
2014-10-08 11:50:00,44.75,44.8,44.75,44.8,4300.0,36.3855,36.4261,36.3855,36.4261,4300.0
2014-10-08 11:55:00,44.8,44.81,44.75,44.81,2700.0,36.4261,36.4342,36.3855,36.4342,2700.0
2014-10-08 12:00:00,44.83,44.83,44.79,44.79,2700.0,36.4505,36.4505,36.418,36.418,2700.0
2014-10-08 12:05:00,44.8,44.85,44.8,44.84,2900.0,36.4261,36.4668,36.4261,36.4586,2900.0
2014-10-08 12:10:00,44.84,44.87,44.84,44.87,2200.0,36.4586,36.483,36.4586,36.483,2200.0
2014-10-08 12:15:00,44.86,44.88,44.85,44.88,4200.0,36.4749,36.4912,36.4668,36.4912,4200.0
2014-10-08 12:20:00,44.87,44.88,44.81,44.82,3000.0,36.483,36.4912,36.4342,36.4424,3000.0
2014-10-08 12:25:00,44.82,44.83,44.79,44.81,1700.0,36.4424,36.4505,36.418,36.4342,1700.0
2014-10-08 12:30:00,44.79,44.8,44.77,44.77,1400.0,36.418,36.4261,36.4017,36.4017,1400.0
2014-10-08 12:35:00,44.78,44.83,44.78,44.78,4800.0,36.4099,36.4505,36.4099,36.4099,4800.0
2014-10-08 12:40:00,44.78,44.83,44.78,44.82,7300.0,36.4099,36.4505,36.4099,36.4424,7300.0
2014-10-08 12:45:00,44.83,44.83,44.79,44.8,800.0,36.4505,36.4505,36.418,36.4261,800.0
2014-10-08 12:50:00,44.81,44.83,44.81,44.81,1700.0,36.4342,36.4505,36.4342,36.4342,1700.0
2014-10-08 12:55:00,44.8,44.84,44.8,44.83,2100.0,36.4261,36.4586,36.4261,36.4505,2100.0
2014-10-08 13:00:00,44.84,44.92,44.83,44.88,5800.0,36.4586,36.5237,36.4505,36.4912,5800.0
2014-10-08 13:05:00,44.87,44.87,44.83,44.83,1600.0,36.483,36.483,36.4505,36.4505,1600.0
2014-10-08 13:10:00,44.83,44.85,44.82,44.85,3000.0,36.4505,36.4668,36.4424,36.4668,3000.0
2014-10-08 13:15:00,44.85,44.89,44.84,44.85,4700.0,36.4668,36.4993,36.4586,36.4668,4700.0
2014-10-08 13:20:00,44.84,44.85,44.82,44.83,6100.0,36.4586,36.4668,36.4424,36.4505,6100.0
2014-10-08 13:25:00,44.84,44.84,44.81,44.81,3300.0,36.4586,36.4586,36.4342,36.4342,3300.0
2014-10-08 13:30:00,44.81,44.84,44.81,44.83,4600.0,36.4342,36.4586,36.4342,36.4505,4600.0
2014-10-08 13:35:00,44.82,44.84,44.81,44.83,3800.0,36.4424,36.4586,36.4342,36.4505,3800.0
2014-10-08 13:40:00,44.83,44.85,44.81,44.85,3800.0,36.4505,36.4668,36.4342,36.4668,3800.0
2014-10-08 13:45:00,44.85,44.92,44.85,44.92,6700.0,36.4668,36.5237,36.4668,36.5237,6700.0
2014-10-08 13:50:00,44.92,44.93,44.91,44.91,3000.0,36.5237,36.5318,36.5156,36.5156,3000.0
2014-10-08 13:55:00,44.91,44.92,44.9,44.91,6100.0,36.5156,36.5237,36.5074,36.5156,6100.0
2014-10-08 14:00:00,44.91,45.02,44.91,44.98,8200.0,36.5156,36.605,36.5156,36.5725,8200.0
2014-10-08 14:05:00,44.99,45.03,44.96,45.03,6400.0,36.5806,36.6131,36.5562,36.6131,6400.0
2014-10-08 14:10:00,45.04,45.1,45.04,45.08,6500.0,36.6213,36.67,36.6213,36.6538,6500.0
2014-10-08 14:15:00,45.08,45.16,45.08,45.16,6100.0,36.6538,36.7188,36.6538,36.7188,6100.0
2014-10-08 14:20:00,45.17,45.23,45.17,45.2,6300.0,36.727,36.7757,36.727,36.7513,6300.0
2014-10-08 14:25:00,45.2,45.25,45.18,45.22,3900.0,36.7513,36.792,36.7351,36.7676,3900.0
2014-10-08 14:30:00,45.22,45.3,45.22,45.28,4000.0,36.7676,36.8327,36.7676,36.8164,4000.0
2014-10-08 14:35:00,45.29,45.31,45.26,45.27,4600.0,36.8245,36.8408,36.8001,36.8083,4600.0
2014-10-08 14:40:00,45.26,45.28,45.23,45.25,8800.0,36.8001,36.8164,36.7757,36.792,8800.0
2014-10-08 14:45:00,45.25,45.28,45.24,45.24,6900.0,36.792,36.8164,36.7839,36.7839,6900.0
2014-10-08 14:50:00,45.25,45.25,45.18,45.19,6000.0,36.792,36.792,36.7351,36.7432,6000.0
2014-10-08 14:55:00,45.19,45.23,45.15,45.23,5300.0,36.7432,36.7757,36.7107,36.7757,5300.0
2014-10-08 15:00:00,45.22,45.26,45.22,45.25,8100.0,36.7676,36.8001,36.7676,36.792,8100.0
2014-10-08 15:05:00,45.24,45.26,45.22,45.26,6800.0,36.7839,36.8001,36.7676,36.8001,6800.0
2014-10-08 15:10:00,45.25,45.26,45.22,45.23,5700.0,36.792,36.8001,36.7676,36.7757,5700.0
2014-10-08 15:15:00,45.23,45.24,45.21,45.23,6200.0,36.7757,36.7839,36.7595,36.7757,6200.0
2014-10-08 15:20:00,45.22,45.24,45.2,45.24,19600.0,36.7676,36.7839,36.7513,36.7839,19600.0
2014-10-08 15:25:00,45.24,45.27,45.24,45.27,6200.0,36.7839,36.8083,36.7839,36.8083,6200.0
2014-10-08 15:30:00,45.26,45.29,45.23,45.29,6800.0,36.8001,36.8245,36.7757,36.8245,6800.0
2014-10-08 15:35:00,45.28,45.29,45.25,45.28,7500.0,36.8164,36.8245,36.792,36.8164,7500.0
2014-10-08 15:40:00,45.28,45.33,45.28,45.33,10000.0,36.8164,36.857,36.8164,36.857,10000.0
2014-10-08 15:45:00,45.32,45.33,45.29,45.3,15800.0,36.8489,36.857,36.8245,36.8327,15800.0
2014-10-08 15:50:00,45.3,45.34,45.29,45.33,31200.0,36.8327,36.8652,36.8245,36.857,31200.0
2014-10-08 15:55:00,45.33,45.33,45.3,45.32,43500.0,36.857,36.857,36.8327,36.8489,43500.0
2014-10-09 09:30:00,45.16,45.32,45.07,45.15,13200.0,36.7188,36.8489,36.6456,36.7107,13200.0
2014-10-09 09:35:00,45.1,45.34,45.1,45.31,4500.0,36.67,36.8652,36.67,36.8408,4500.0
2014-10-09 09:40:00,45.37,45.37,45.25,45.31,8900.0,36.8896,36.8896,36.792,36.8408,8900.0
2014-10-09 09:45:00,45.3,45.34,45.29,45.3,8400.0,36.8327,36.8652,36.8245,36.8327,8400.0
2014-10-09 09:50:00,45.29,45.29,45.19,45.2,3200.0,36.8245,36.8245,36.7432,36.7513,3200.0
2014-10-09 09:55:00,45.17,45.2,45.14,45.17,6700.0,36.727,36.7513,36.7026,36.727,6700.0
2014-10-09 10:00:00,45.2,45.28,45.2,45.28,4300.0,36.7513,36.8164,36.7513,36.8164,4300.0
2014-10-09 10:05:00,45.26,45.27,45.18,45.19,5200.0,36.8001,36.8083,36.7351,36.7432,5200.0
2014-10-09 10:10:00,45.19,45.26,45.17,45.26,10400.0,36.7432,36.8001,36.727,36.8001,10400.0
2014-10-09 10:15:00,45.28,45.31,45.24,45.24,4000.0,36.8164,36.8408,36.7839,36.7839,4000.0
2014-10-09 10:20:00,45.27,45.27,45.18,45.18,3700.0,36.8083,36.8083,36.7351,36.7351,3700.0
2014-10-09 10:25:00,45.17,45.21,45.15,45.15,9100.0,36.727,36.7595,36.7107,36.7107,9100.0
2014-10-09 10:30:00,45.15,45.15,44.98,45.0,10900.0,36.7107,36.7107,36.5725,36.5887,10900.0
2014-10-09 10:35:00,45.0,45.01,44.97,44.99,20200.0,36.5887,36.5969,36.5643,36.5806,20200.0
2014-10-09 10:40:00,44.99,45.06,44.96,45.04,3400.0,36.5806,36.6375,36.5562,36.6213,3400.0
2014-10-09 10:45:00,45.05,45.07,45.02,45.05,4100.0,36.6294,36.6456,36.605,36.6294,4100.0
2014-10-09 10:50:00,45.05,45.05,44.97,44.99,4400.0,36.6294,36.6294,36.5643,36.5806,4400.0
2014-10-09 10:55:00,45.02,45.07,44.99,45.03,3200.0,36.605,36.6456,36.5806,36.6131,3200.0
2014-10-09 11:00:00,45.02,45.02,44.9,44.9,3100.0,36.605,36.605,36.5074,36.5074,3100.0
2014-10-09 11:05:00,44.93,44.99,44.92,44.98,5100.0,36.5318,36.5806,36.5237,36.5725,5100.0
2014-10-09 11:10:00,44.97,45.0,44.93,44.98,7300.0,36.5643,36.5887,36.5318,36.5725,7300.0
2014-10-09 11:15:00,44.97,44.98,44.93,44.98,4300.0,36.5643,36.5725,36.5318,36.5725,4300.0
2014-10-09 11:20:00,44.97,45.04,44.97,44.98,3700.0,36.5643,36.6213,36.5643,36.5725,3700.0
2014-10-09 11:25:00,45.0,45.02,44.95,45.0,6000.0,36.5887,36.605,36.5481,36.5887,6000.0
2014-10-09 11:30:00,44.99,44.99,44.9,44.97,5500.0,36.5806,36.5806,36.5074,36.5643,5500.0
2014-10-09 11:35:00,44.96,44.97,44.88,44.88,4900.0,36.5562,36.5643,36.4912,36.4912,4900.0
2014-10-09 11:40:00,44.87,44.87,44.83,44.84,5600.0,36.483,36.483,36.4505,36.4586,5600.0
2014-10-09 11:45:00,44.83,44.87,44.81,44.81,3500.0,36.4505,36.483,36.4342,36.4342,3500.0
2014-10-09 11:50:00,44.82,44.84,44.79,44.82,23000.0,36.4424,36.4586,36.418,36.4424,23000.0
2014-10-09 11:55:00,44.8,44.83,44.78,44.8,28800.0,36.4261,36.4505,36.4099,36.4261,28800.0
2014-10-09 12:00:00,44.8,44.87,44.78,44.86,4700.0,36.4261,36.483,36.4099,36.4749,4700.0
2014-10-09 12:05:00,44.87,44.88,44.81,44.82,5400.0,36.483,36.4912,36.4342,36.4424,5400.0
2014-10-09 12:10:00,44.81,44.88,44.81,44.84,6000.0,36.4342,36.4912,36.4342,36.4586,6000.0
2014-10-09 12:15:00,44.84,44.87,44.79,44.82,6400.0,36.4586,36.483,36.418,36.4424,6400.0
2014-10-09 12:20:00,44.82,44.85,44.8,44.83,3100.0,36.4424,36.4668,36.4261,36.4505,3100.0
2014-10-09 12:25:00,44.83,44.83,44.74,44.74,9300.0,36.4505,36.4505,36.3773,36.3773,9300.0
2014-10-09 12:30:00,44.74,44.79,44.73,44.79,6500.0,36.3773,36.418,36.3692,36.418,6500.0
2014-10-09 12:35:00,44.79,44.81,44.76,44.76,1500.0,36.418,36.4342,36.3936,36.3936,1500.0
2014-10-09 12:40:00,44.75,44.8,44.75,44.8,1500.0,36.3855,36.4261,36.3855,36.4261,1500.0
2014-10-09 12:45:00,44.8,44.8,44.76,44.8,1900.0,36.4261,36.4261,36.3936,36.4261,1900.0
2014-10-09 12:50:00,44.79,44.82,44.78,44.8,5200.0,36.418,36.4424,36.4099,36.4261,5200.0
2014-10-09 12:55:00,44.79,44.87,44.78,44.87,4100.0,36.418,36.483,36.4099,36.483,4100.0
2014-10-09 13:00:00,44.84,44.86,44.77,44.79,4300.0,36.4586,36.4749,36.4017,36.418,4300.0
2014-10-09 13:05:00,44.8,44.85,44.78,44.84,38000.0,36.4261,36.4668,36.4099,36.4586,38000.0
2014-10-09 13:10:00,44.84,44.91,44.83,44.86,15000.0,36.4586,36.5156,36.4505,36.4749,15000.0
2014-10-09 13:15:00,44.85,44.87,44.8,44.86,2600.0,36.4668,36.483,36.4261,36.4749,2600.0
2014-10-09 13:20:00,44.87,44.94,44.87,44.94,2000.0,36.483,36.5399,36.483,36.5399,2000.0
2014-10-09 13:25:00,44.91,44.91,44.87,44.87,1700.0,36.5156,36.5156,36.483,36.483,1700.0
2014-10-09 13:30:00,44.86,44.91,44.84,44.91,4700.0,36.4749,36.5156,36.4586,36.5156,4700.0
2014-10-09 13:35:00,44.92,45.02,44.91,45.01,12100.0,36.5237,36.605,36.5156,36.5969,12100.0
2014-10-09 13:40:00,44.99,44.99,44.95,44.97,2000.0,36.5806,36.5806,36.5481,36.5643,2000.0
2014-10-09 13:45:00,44.98,45.0,44.96,44.96,10200.0,36.5725,36.5887,36.5562,36.5562,10200.0
2014-10-09 13:50:00,44.97,44.98,44.87,44.87,3800.0,36.5643,36.5725,36.483,36.483,3800.0
2014-10-09 13:55:00,44.88,44.92,44.87,44.89,2400.0,36.4912,36.5237,36.483,36.4993,2400.0
2014-10-09 14:00:00,44.89,44.89,44.83,44.84,2900.0,36.4993,36.4993,36.4505,36.4586,2900.0
2014-10-09 14:05:00,44.85,44.85,44.78,44.81,5600.0,36.4668,36.4668,36.4099,36.4342,5600.0
2014-10-09 14:10:00,44.82,44.82,44.78,44.79,6200.0,36.4424,36.4424,36.4099,36.418,6200.0
2014-10-09 14:15:00,44.8,44.84,44.79,44.81,8900.0,36.4261,36.4586,36.418,36.4342,8900.0
2014-10-09 14:20:00,44.8,44.82,44.78,44.79,4200.0,36.4261,36.4424,36.4099,36.418,4200.0
2014-10-09 14:25:00,44.82,44.84,44.77,44.77,39100.0,36.4424,36.4586,36.4017,36.4017,39100.0
2014-10-09 14:30:00,44.76,44.77,44.69,44.75,4700.0,36.3936,36.4017,36.3367,36.3855,4700.0
2014-10-09 14:35:00,44.74,44.82,44.74,44.79,3600.0,36.3773,36.4424,36.3773,36.418,3600.0
2014-10-09 14:40:00,44.78,44.79,44.73,44.74,4700.0,36.4099,36.418,36.3692,36.3773,4700.0
2014-10-09 14:45:00,44.75,44.75,44.69,44.72,4200.0,36.3855,36.3855,36.3367,36.3611,4200.0
2014-10-09 14:50:00,44.72,44.86,44.72,44.85,31000.0,36.3611,36.4749,36.3611,36.4668,31000.0
2014-10-09 14:55:00,44.85,44.87,44.82,44.84,23800.0,36.4668,36.483,36.4424,36.4586,23800.0
2014-10-09 15:00:00,44.84,44.9,44.81,44.9,20900.0,36.4586,36.5074,36.4342,36.5074,20900.0
2014-10-09 15:05:00,44.87,44.87,44.81,44.84,19900.0,36.483,36.483,36.4342,36.4586,19900.0
2014-10-09 15:10:00,44.83,44.97,44.82,44.89,21100.0,36.4505,36.5643,36.4424,36.4993,21100.0
2014-10-09 15:15:00,44.86,44.97,44.84,44.96,22700.0,36.4749,36.5643,36.4586,36.5562,22700.0
2014-10-09 15:20:00,44.94,44.99,44.87,44.95,16900.0,36.5399,36.5806,36.483,36.5481,16900.0
2014-10-09 15:25:00,44.92,44.93,44.86,44.87,14600.0,36.5237,36.5318,36.4749,36.483,14600.0
2014-10-09 15:30:00,44.88,44.99,44.88,44.98,15000.0,36.4912,36.5806,36.4912,36.5725,15000.0
2014-10-09 15:35:00,44.97,45.04,44.93,44.95,15000.0,36.5643,36.6213,36.5318,36.5481,15000.0
2014-10-09 15:40:00,44.95,44.96,44.87,44.87,11400.0,36.5481,36.5562,36.483,36.483,11400.0
2014-10-09 15:45:00,44.87,44.87,44.77,44.78,84200.0,36.483,36.483,36.4017,36.4099,84200.0
2014-10-09 15:50:00,44.81,44.94,44.79,44.9,87800.0,36.4342,36.5399,36.418,36.5074,87800.0
2014-10-09 15:55:00,44.9,44.97,44.82,44.82,69700.0,36.5074,36.5643,36.4424,36.4424,69700.0
2014-10-10 09:30:00,44.87,45.0,44.84,45.0,11600.0,36.483,36.5887,36.4586,36.5887,11600.0
2014-10-10 09:35:00,45.0,45.16,44.96,45.14,12700.0,36.5887,36.7188,36.5562,36.7026,12700.0
2014-10-10 09:40:00,45.15,45.19,45.07,45.16,9800.0,36.7107,36.7432,36.6456,36.7188,9800.0
2014-10-10 09:45:00,45.15,45.15,44.98,45.01,7200.0,36.7107,36.7107,36.5725,36.5969,7200.0
2014-10-10 09:50:00,44.97,45.0,44.9,44.9,3400.0,36.5643,36.5887,36.5074,36.5074,3400.0
2014-10-10 09:55:00,44.92,45.0,44.92,44.95,6400.0,36.5237,36.5887,36.5237,36.5481,6400.0
2014-10-10 10:00:00,44.94,44.94,44.82,44.82,5100.0,36.5399,36.5399,36.4424,36.4424,5100.0
2014-10-10 10:05:00,44.8,44.81,44.74,44.75,2700.0,36.4261,36.4342,36.3773,36.3855,2700.0
2014-10-10 10:10:00,44.77,44.8,44.72,44.72,7000.0,36.4017,36.4261,36.3611,36.3611,7000.0
2014-10-10 10:15:00,44.73,44.81,44.7,44.77,4100.0,36.3692,36.4342,36.3448,36.4017,4100.0
2014-10-10 10:20:00,44.75,44.75,44.72,44.73,2200.0,36.3855,36.3855,36.3611,36.3692,2200.0
2014-10-10 10:25:00,44.72,44.72,44.65,44.71,3800.0,36.3611,36.3611,36.3042,36.3529,3800.0
2014-10-10 10:30:00,44.69,44.7,44.57,44.65,11600.0,36.3367,36.3448,36.2391,36.3042,11600.0
2014-10-10 10:35:00,44.64,44.68,44.62,44.62,3300.0,36.296,36.3285,36.2798,36.2798,3300.0
2014-10-10 10:40:00,44.62,44.65,44.6,44.64,1600.0,36.2798,36.3042,36.2635,36.296,1600.0
2014-10-10 10:45:00,44.64,44.64,44.55,44.58,8300.0,36.296,36.296,36.2228,36.2472,8300.0
2014-10-10 10:50:00,44.59,44.61,44.49,44.49,13900.0,36.2554,36.2716,36.1741,36.1741,13900.0
2014-10-10 10:55:00,44.5,44.57,44.48,44.49,7300.0,36.1822,36.2391,36.1659,36.1741,7300.0
2014-10-10 11:00:00,44.5,44.54,44.47,44.51,5600.0,36.1822,36.2147,36.1578,36.1903,5600.0
2014-10-10 11:05:00,44.5,44.51,44.46,44.48,4600.0,36.1822,36.1903,36.1497,36.1659,4600.0
2014-10-10 11:10:00,44.48,44.49,44.45,44.47,3400.0,36.1659,36.1741,36.1415,36.1578,3400.0
2014-10-10 11:15:00,44.43,44.46,44.39,44.43,8000.0,36.1253,36.1497,36.0927,36.1253,8000.0
2014-10-10 11:20:00,44.46,44.51,44.43,44.48,9300.0,36.1497,36.1903,36.1253,36.1659,9300.0
2014-10-10 11:25:00,44.48,44.57,44.48,44.57,7600.0,36.1659,36.2391,36.1659,36.2391,7600.0
2014-10-10 11:30:00,44.56,44.6,44.54,44.57,4100.0,36.231,36.2635,36.2147,36.2391,4100.0
2014-10-10 11:35:00,44.56,44.62,44.55,44.59,5700.0,36.231,36.2798,36.2228,36.2554,5700.0
2014-10-10 11:40:00,44.59,44.69,44.58,44.68,24100.0,36.2554,36.3367,36.2472,36.3285,24100.0
2014-10-10 11:45:00,44.67,44.73,44.65,44.72,9500.0,36.3204,36.3692,36.3042,36.3611,9500.0
2014-10-10 11:50:00,44.73,44.76,44.7,44.74,4600.0,36.3692,36.3936,36.3448,36.3773,4600.0
2014-10-10 11:55:00,44.71,44.73,44.69,44.7,5700.0,36.3529,36.3692,36.3367,36.3448,5700.0
2014-10-10 12:00:00,44.71,44.78,44.71,44.76,5500.0,36.3529,36.4099,36.3529,36.3936,5500.0
2014-10-10 12:05:00,44.76,44.78,44.72,44.73,3300.0,36.3936,36.4099,36.3611,36.3692,3300.0
2014-10-10 12:10:00,44.72,44.77,44.72,44.77,2900.0,36.3611,36.4017,36.3611,36.4017,2900.0
2014-10-10 12:15:00,44.75,44.78,44.7,44.7,5900.0,36.3855,36.4099,36.3448,36.3448,5900.0
2014-10-10 12:20:00,44.71,44.79,44.7,44.76,8800.0,36.3529,36.418,36.3448,36.3936,8800.0
2014-10-10 12:25:00,44.75,44.81,44.75,44.78,2100.0,36.3855,36.4342,36.3855,36.4099,2100.0
2014-10-10 12:30:00,44.78,44.88,44.78,44.87,3700.0,36.4099,36.4912,36.4099,36.483,3700.0
2014-10-10 12:35:00,44.85,44.87,44.78,44.79,4200.0,36.4668,36.483,36.4099,36.418,4200.0
2014-10-10 12:40:00,44.79,44.8,44.78,44.79,2500.0,36.418,36.4261,36.4099,36.418,2500.0
2014-10-10 12:45:00,44.8,44.8,44.76,44.79,2900.0,36.4261,36.4261,36.3936,36.418,2900.0
2014-10-10 12:50:00,44.77,44.78,44.73,44.76,4700.0,36.4017,36.4099,36.3692,36.3936,4700.0
2014-10-10 12:55:00,44.74,44.77,44.73,44.74,2200.0,36.3773,36.4017,36.3692,36.3773,2200.0
2014-10-10 13:00:00,44.73,44.75,44.71,44.71,2100.0,36.3692,36.3855,36.3529,36.3529,2100.0
2014-10-10 13:05:00,44.72,44.74,44.7,44.72,5900.0,36.3611,36.3773,36.3448,36.3611,5900.0
2014-10-10 13:10:00,44.73,44.76,44.72,44.72,1700.0,36.3692,36.3936,36.3611,36.3611,1700.0
2014-10-10 13:15:00,44.73,44.74,44.72,44.74,3200.0,36.3692,36.3773,36.3611,36.3773,3200.0
2014-10-10 13:20:00,44.72,44.75,44.71,44.75,4100.0,36.3611,36.3855,36.3529,36.3855,4100.0
2014-10-10 13:25:00,44.74,44.75,44.69,44.71,6800.0,36.3773,36.3855,36.3367,36.3529,6800.0
2014-10-10 13:30:00,44.72,44.74,44.7,44.71,6300.0,36.3611,36.3773,36.3448,36.3529,6300.0
2014-10-10 13:35:00,44.71,44.78,44.69,44.76,4100.0,36.3529,36.4099,36.3367,36.3936,4100.0
2014-10-10 13:40:00,44.74,44.76,44.71,44.73,2800.0,36.3773,36.3936,36.3529,36.3692,2800.0
2014-10-10 13:45:00,44.72,44.72,44.68,44.71,6400.0,36.3611,36.3611,36.3285,36.3529,6400.0
2014-10-10 13:50:00,44.71,44.72,44.69,44.71,2900.0,36.3529,36.3611,36.3367,36.3529,2900.0
2014-10-10 13:55:00,44.72,44.73,44.7,44.71,1300.0,36.3611,36.3692,36.3448,36.3529,1300.0
2014-10-10 14:00:00,44.72,44.74,44.7,44.73,10400.0,36.3611,36.3773,36.3448,36.3692,10400.0
2014-10-10 14:05:00,44.74,44.74,44.71,44.72,4600.0,36.3773,36.3773,36.3529,36.3611,4600.0
2014-10-10 14:10:00,44.72,44.73,44.71,44.73,6000.0,36.3611,36.3692,36.3529,36.3692,6000.0
2014-10-10 14:15:00,44.73,44.76,44.7,44.71,9700.0,36.3692,36.3936,36.3448,36.3529,9700.0
2014-10-10 14:20:00,44.72,44.74,44.71,44.73,4500.0,36.3611,36.3773,36.3529,36.3692,4500.0
2014-10-10 14:25:00,44.74,44.75,44.71,44.74,4400.0,36.3773,36.3855,36.3529,36.3773,4400.0
2014-10-10 14:30:00,44.73,44.73,44.7,44.71,7600.0,36.3692,36.3692,36.3448,36.3529,7600.0
2014-10-10 14:35:00,44.71,44.71,44.68,44.68,5100.0,36.3529,36.3529,36.3285,36.3285,5100.0
2014-10-10 14:40:00,44.68,44.68,44.64,44.65,5200.0,36.3285,36.3285,36.296,36.3042,5200.0
2014-10-10 14:45:00,44.66,44.66,44.64,44.65,4800.0,36.3123,36.3123,36.296,36.3042,4800.0
2014-10-10 14:50:00,44.65,44.66,44.63,44.64,6300.0,36.3042,36.3123,36.2879,36.296,6300.0
2014-10-10 14:55:00,44.64,44.65,44.61,44.63,4800.0,36.296,36.3042,36.2716,36.2879,4800.0
2014-10-10 15:00:00,44.63,44.66,44.63,44.64,6000.0,36.2879,36.3123,36.2879,36.296,6000.0
2014-10-10 15:05:00,44.64,44.65,44.63,44.64,16200.0,36.296,36.3042,36.2879,36.296,16200.0
2014-10-10 15:10:00,44.64,44.69,44.64,44.64,9600.0,36.296,36.3367,36.296,36.296,9600.0
2014-10-10 15:15:00,44.64,44.67,44.63,44.64,22800.0,36.296,36.3204,36.2879,36.296,22800.0
2014-10-10 15:20:00,44.64,44.67,44.63,44.67,7300.0,36.296,36.3204,36.2879,36.3204,7300.0
2014-10-10 15:25:00,44.66,44.75,44.63,44.75,80300.0,36.3123,36.3855,36.2879,36.3855,80300.0
2014-10-10 15:30:00,44.73,44.8,44.72,44.72,34300.0,36.3692,36.4261,36.3611,36.3611,34300.0
2014-10-10 15:35:00,44.72,44.76,44.71,44.75,20800.0,36.3611,36.3936,36.3529,36.3855,20800.0
2014-10-10 15:40:00,44.76,44.76,44.74,44.75,31900.0,36.3936,36.3936,36.3773,36.3855,31900.0
2014-10-10 15:45:00,44.74,44.78,44.74,44.77,84300.0,36.3773,36.4099,36.3773,36.4017,84300.0
2014-10-10 15:50:00,44.78,44.79,44.76,44.78,90200.0,36.4099,36.418,36.3936,36.4099,90200.0
2014-10-10 15:55:00,44.78,44.81,44.76,44.81,180000.0,36.4099,36.4342,36.3936,36.4342,180000.0
2014-10-13 09:30:00,44.77,44.87,44.67,44.81,15700.0,36.4017,36.483,36.3204,36.4342,15700.0
2014-10-13 09:35:00,44.83,45.01,44.82,45.01,10400.0,36.4505,36.5969,36.4424,36.5969,10400.0
2014-10-13 09:40:00,44.98,45.01,44.87,44.95,5200.0,36.5725,36.5969,36.483,36.5481,5200.0
2014-10-13 09:45:00,44.88,44.93,44.81,44.81,7800.0,36.4912,36.5318,36.4342,36.4342,7800.0
2014-10-13 09:50:00,44.82,44.85,44.78,44.82,8300.0,36.4424,36.4668,36.4099,36.4424,8300.0
2014-10-13 09:55:00,44.81,44.88,44.76,44.82,15600.0,36.4342,36.4912,36.3936,36.4424,15600.0
2014-10-13 10:00:00,44.82,44.87,44.8,44.84,10000.0,36.4424,36.483,36.4261,36.4586,10000.0
2014-10-13 10:05:00,44.83,44.86,44.8,44.81,12500.0,36.4505,36.4749,36.4261,36.4342,12500.0
2014-10-13 10:10:00,44.8,44.9,44.8,44.9,28300.0,36.4261,36.5074,36.4261,36.5074,28300.0
2014-10-13 10:15:00,44.91,44.94,44.87,44.91,26700.0,36.5156,36.5399,36.483,36.5156,26700.0
2014-10-13 10:20:00,44.91,44.96,44.9,44.92,10300.0,36.5156,36.5562,36.5074,36.5237,10300.0
2014-10-13 10:25:00,44.9,44.94,44.89,44.92,13600.0,36.5074,36.5399,36.4993,36.5237,13600.0
2014-10-13 10:30:00,44.91,44.96,44.89,44.9,14500.0,36.5156,36.5562,36.4993,36.5074,14500.0
2014-10-13 10:35:00,44.91,44.99,44.88,44.97,30200.0,36.5156,36.5806,36.4912,36.5643,30200.0
2014-10-13 10:40:00,44.98,44.98,44.78,44.8,26900.0,36.5725,36.5725,36.4099,36.4261,26900.0
2014-10-13 10:45:00,44.8,44.84,44.78,44.79,14700.0,36.4261,36.4586,36.4099,36.418,14700.0
2014-10-13 10:50:00,44.8,44.83,44.77,44.83,15100.0,36.4261,36.4505,36.4017,36.4505,15100.0
2014-10-13 10:55:00,44.82,44.82,44.77,44.78,14100.0,36.4424,36.4424,36.4017,36.4099,14100.0
2014-10-13 11:00:00,44.78,44.86,44.78,44.86,16600.0,36.4099,36.4749,36.4099,36.4749,16600.0
2014-10-13 11:05:00,44.85,44.85,44.8,44.81,8400.0,36.4668,36.4668,36.4261,36.4342,8400.0
2014-10-13 11:10:00,44.81,44.81,44.74,44.75,12700.0,36.4342,36.4342,36.3773,36.3855,12700.0
2014-10-13 11:15:00,44.76,44.77,44.65,44.65,8300.0,36.3936,36.4017,36.3042,36.3042,8300.0
2014-10-13 11:20:00,44.66,44.8,44.65,44.8,22200.0,36.3123,36.4261,36.3042,36.4261,22200.0
2014-10-13 11:25:00,44.79,44.8,44.68,44.69,6700.0,36.418,36.4261,36.3285,36.3367,6700.0
2014-10-13 11:30:00,44.68,44.74,44.63,44.67,17700.0,36.3285,36.3773,36.2879,36.3204,17700.0
2014-10-13 11:35:00,44.68,44.68,44.58,44.6,7400.0,36.3285,36.3285,36.2472,36.2635,7400.0
2014-10-13 11:40:00,44.61,44.66,44.56,44.6,6000.0,36.2716,36.3123,36.231,36.2635,6000.0
2014-10-13 11:45:00,44.6,44.66,44.6,44.66,5300.0,36.2635,36.3123,36.2635,36.3123,5300.0
2014-10-13 11:50:00,44.65,44.69,44.64,44.64,3900.0,36.3042,36.3367,36.296,36.296,3900.0
2014-10-13 11:55:00,44.64,44.68,44.63,44.66,4700.0,36.296,36.3285,36.2879,36.3123,4700.0
2014-10-13 12:00:00,44.65,44.67,44.6,44.63,5600.0,36.3042,36.3204,36.2635,36.2879,5600.0
2014-10-13 12:05:00,44.63,44.64,44.55,44.56,6200.0,36.2879,36.296,36.2228,36.231,6200.0
2014-10-13 12:10:00,44.54,44.59,44.54,44.55,7300.0,36.2147,36.2554,36.2147,36.2228,7300.0
2014-10-13 12:15:00,44.54,44.6,44.54,44.59,4000.0,36.2147,36.2635,36.2147,36.2554,4000.0
2014-10-13 12:20:00,44.59,44.59,44.55,44.59,1800.0,36.2554,36.2554,36.2228,36.2554,1800.0
2014-10-13 12:25:00,44.59,44.61,44.56,44.61,2900.0,36.2554,36.2716,36.231,36.2716,2900.0
2014-10-13 12:30:00,44.62,44.68,44.61,44.65,5800.0,36.2798,36.3285,36.2716,36.3042,5800.0
2014-10-13 12:35:00,44.67,44.71,44.66,44.67,3100.0,36.3204,36.3529,36.3123,36.3204,3100.0
2014-10-13 12:40:00,44.69,44.73,44.69,44.72,3100.0,36.3367,36.3692,36.3367,36.3611,3100.0
2014-10-13 12:45:00,44.71,44.77,44.71,44.76,15300.0,36.3529,36.4017,36.3529,36.3936,15300.0
2014-10-13 12:50:00,44.75,44.79,44.73,44.79,2800.0,36.3855,36.418,36.3692,36.418,2800.0
2014-10-13 12:55:00,44.77,44.77,44.74,44.74,1600.0,36.4017,36.4017,36.3773,36.3773,1600.0
2014-10-13 13:00:00,44.75,44.78,44.74,44.75,3100.0,36.3855,36.4099,36.3773,36.3855,3100.0
2014-10-13 13:05:00,44.76,44.77,44.69,44.72,5800.0,36.3936,36.4017,36.3367,36.3611,5800.0
2014-10-13 13:10:00,44.71,44.73,44.67,44.69,6500.0,36.3529,36.3692,36.3204,36.3367,6500.0
2014-10-13 13:15:00,44.68,44.68,44.63,44.67,5000.0,36.3285,36.3285,36.2879,36.3204,5000.0
2014-10-13 13:20:00,44.69,44.69,44.62,44.64,2600.0,36.3367,36.3367,36.2798,36.296,2600.0
2014-10-13 13:25:00,44.63,44.67,44.61,44.67,6600.0,36.2879,36.3204,36.2716,36.3204,6600.0
2014-10-13 13:30:00,44.64,44.65,44.6,44.6,2200.0,36.296,36.3042,36.2635,36.2635,2200.0
2014-10-13 13:35:00,44.62,44.64,44.59,44.61,7000.0,36.2798,36.296,36.2554,36.2716,7000.0
2014-10-13 13:40:00,44.62,44.67,44.59,44.63,10800.0,36.2798,36.3204,36.2554,36.2879,10800.0
2014-10-13 13:45:00,44.65,44.68,44.61,44.61,4500.0,36.3042,36.3285,36.2716,36.2716,4500.0
2014-10-13 13:50:00,44.62,44.66,44.6,44.63,8400.0,36.2798,36.3123,36.2635,36.2879,8400.0
2014-10-13 13:55:00,44.62,44.65,44.57,44.63,14900.0,36.2798,36.3042,36.2391,36.2879,14900.0
2014-10-13 14:00:00,44.65,44.65,44.53,44.57,5900.0,36.3042,36.3042,36.2066,36.2391,5900.0
2014-10-13 14:05:00,44.56,44.59,44.55,44.57,7700.0,36.231,36.2554,36.2228,36.2391,7700.0
2014-10-13 14:10:00,44.58,44.58,44.51,44.52,5400.0,36.2472,36.2472,36.1903,36.1984,5400.0
2014-10-13 14:15:00,44.51,44.51,44.45,44.47,6000.0,36.1903,36.1903,36.1415,36.1578,6000.0
2014-10-13 14:20:00,44.46,44.48,44.43,44.46,5100.0,36.1497,36.1659,36.1253,36.1497,5100.0
2014-10-13 14:25:00,44.42,44.5,44.42,44.5,5800.0,36.1171,36.1822,36.1171,36.1822,5800.0
2014-10-13 14:30:00,44.51,44.51,44.46,44.48,6700.0,36.1903,36.1903,36.1497,36.1659,6700.0
2014-10-13 14:35:00,44.49,44.49,44.45,44.47,4000.0,36.1741,36.1741,36.1415,36.1578,4000.0
2014-10-13 14:40:00,44.47,44.48,44.43,44.45,7800.0,36.1578,36.1659,36.1253,36.1415,7800.0
2014-10-13 14:45:00,44.45,44.5,44.43,44.48,14400.0,36.1415,36.1822,36.1253,36.1659,14400.0
2014-10-13 14:50:00,44.48,44.54,44.48,44.49,9000.0,36.1659,36.2147,36.1659,36.1741,9000.0
2014-10-13 14:55:00,44.48,44.52,44.47,44.52,14800.0,36.1659,36.1984,36.1578,36.1984,14800.0
2014-10-13 15:00:00,44.53,44.54,44.48,44.48,6300.0,36.2066,36.2147,36.1659,36.1659,6300.0
2014-10-13 15:05:00,44.48,44.5,44.46,44.46,8100.0,36.1659,36.1822,36.1497,36.1497,8100.0
2014-10-13 15:10:00,44.46,44.47,44.4,44.44,9200.0,36.1497,36.1578,36.1009,36.1334,9200.0
2014-10-13 15:15:00,44.43,44.44,44.39,44.39,7200.0,36.1253,36.1334,36.0927,36.0927,7200.0
2014-10-13 15:20:00,44.38,44.41,44.34,44.37,25900.0,36.0846,36.109,36.0521,36.0765,25900.0
2014-10-13 15:25:00,44.38,44.39,44.33,44.33,14100.0,36.0846,36.0927,36.044,36.044,14100.0
2014-10-13 15:30:00,44.33,44.33,44.18,44.27,26900.0,36.044,36.044,35.922,35.9952,26900.0
2014-10-13 15:35:00,44.28,44.3,44.17,44.18,16600.0,36.0033,36.0196,35.9139,35.922,16600.0
2014-10-13 15:40:00,44.18,44.21,44.12,44.12,18800.0,35.922,35.9464,35.8732,35.8732,18800.0
2014-10-13 15:45:00,44.12,44.12,44.05,44.08,35300.0,35.8732,35.8732,35.8163,35.8407,35300.0
2014-10-13 15:50:00,44.06,44.11,44.03,44.06,55000.0,35.8244,35.8651,35.8,35.8244,55000.0
2014-10-13 15:55:00,44.05,44.16,44.04,44.16,137000.0,35.8163,35.9057,35.8082,35.9057,137000.0
2014-10-14 09:30:00,44.43,44.43,44.17,44.29,12000.0,36.1253,36.1253,35.9139,36.0114,12000.0
2014-10-14 09:35:00,44.29,44.4,44.28,44.37,5000.0,36.0114,36.1009,36.0033,36.0765,5000.0
2014-10-14 09:40:00,44.36,44.49,44.32,44.46,6200.0,36.0684,36.1741,36.0358,36.1497,6200.0
2014-10-14 09:45:00,44.39,44.41,44.33,44.36,3500.0,36.0927,36.109,36.044,36.0684,3500.0
2014-10-14 09:50:00,44.32,44.38,44.29,44.35,7100.0,36.0358,36.0846,36.0114,36.0602,7100.0
2014-10-14 09:55:00,44.34,44.4,44.34,44.4,7000.0,36.0521,36.1009,36.0521,36.1009,7000.0
2014-10-14 10:00:00,44.42,44.53,44.35,44.53,25200.0,36.1171,36.2066,36.0602,36.2066,25200.0
2014-10-14 10:05:00,44.5,44.52,44.45,44.51,6300.0,36.1822,36.1984,36.1415,36.1903,6300.0
2014-10-14 10:10:00,44.55,44.55,44.5,44.52,8400.0,36.2228,36.2228,36.1822,36.1984,8400.0
2014-10-14 10:15:00,44.51,44.52,44.43,44.46,11100.0,36.1903,36.1984,36.1253,36.1497,11100.0
2014-10-14 10:20:00,44.47,44.53,44.45,44.51,8200.0,36.1578,36.2066,36.1415,36.1903,8200.0
2014-10-14 10:25:00,44.5,44.56,44.49,44.53,6800.0,36.1822,36.231,36.1741,36.2066,6800.0
2014-10-14 10:30:00,44.54,44.56,44.45,44.46,8800.0,36.2147,36.231,36.1415,36.1497,8800.0
2014-10-14 10:35:00,44.46,44.54,44.46,44.54,12600.0,36.1497,36.2147,36.1497,36.2147,12600.0
2014-10-14 10:40:00,44.55,44.56,44.48,44.54,8700.0,36.2228,36.231,36.1659,36.2147,8700.0
2014-10-14 10:45:00,44.51,44.57,44.51,44.55,6100.0,36.1903,36.2391,36.1903,36.2228,6100.0
2014-10-14 10:50:00,44.59,44.59,44.56,44.59,1400.0,36.2554,36.2554,36.231,36.2554,1400.0
2014-10-14 10:55:00,44.57,44.57,44.5,44.51,3700.0,36.2391,36.2391,36.1822,36.1903,3700.0
2014-10-14 11:00:00,44.52,44.53,44.45,44.45,8600.0,36.1984,36.2066,36.1415,36.1415,8600.0
2014-10-14 11:05:00,44.46,44.48,44.44,44.46,8300.0,36.1497,36.1659,36.1334,36.1497,8300.0
2014-10-14 11:10:00,44.47,44.47,44.43,44.45,6400.0,36.1578,36.1578,36.1253,36.1415,6400.0
2014-10-14 11:15:00,44.46,44.51,44.46,44.48,10300.0,36.1497,36.1903,36.1497,36.1659,10300.0
2014-10-14 11:20:00,44.48,44.48,44.43,44.43,8500.0,36.1659,36.1659,36.1253,36.1253,8500.0
2014-10-14 11:25:00,44.44,44.48,44.41,44.41,8200.0,36.1334,36.1659,36.109,36.109,8200.0
2014-10-14 11:30:00,44.42,44.43,44.34,44.34,9300.0,36.1171,36.1253,36.0521,36.0521,9300.0
2014-10-14 11:35:00,44.35,44.38,44.34,44.35,4000.0,36.0602,36.0846,36.0521,36.0602,4000.0
2014-10-14 11:40:00,44.36,44.43,44.35,44.43,9100.0,36.0684,36.1253,36.0602,36.1253,9100.0
2014-10-14 11:45:00,44.43,44.43,44.33,44.36,13600.0,36.1253,36.1253,36.044,36.0684,13600.0
2014-10-14 11:50:00,44.36,44.37,44.32,44.34,3600.0,36.0684,36.0765,36.0358,36.0521,3600.0
2014-10-14 11:55:00,44.34,44.36,44.31,44.36,5500.0,36.0521,36.0684,36.0277,36.0684,5500.0
2014-10-14 12:00:00,44.37,44.39,44.34,44.38,4400.0,36.0765,36.0927,36.0521,36.0846,4400.0
2014-10-14 12:05:00,44.38,44.45,44.38,44.43,4500.0,36.0846,36.1415,36.0846,36.1253,4500.0
2014-10-14 12:10:00,44.43,44.45,44.39,44.45,3400.0,36.1253,36.1415,36.0927,36.1415,3400.0
2014-10-14 12:15:00,44.46,44.46,44.4,44.4,54400.0,36.1497,36.1497,36.1009,36.1009,54400.0
2014-10-14 12:20:00,44.4,44.42,44.36,44.37,11700.0,36.1009,36.1171,36.0684,36.0765,11700.0
2014-10-14 12:25:00,44.37,44.38,44.34,44.37,4400.0,36.0765,36.0846,36.0521,36.0765,4400.0
2014-10-14 12:30:00,44.37,44.38,44.31,44.36,4900.0,36.0765,36.0846,36.0277,36.0684,4900.0
2014-10-14 12:35:00,44.35,44.36,44.32,44.33,3800.0,36.0602,36.0684,36.0358,36.044,3800.0
2014-10-14 12:40:00,44.33,44.4,44.32,44.4,3400.0,36.044,36.1009,36.0358,36.1009,3400.0
2014-10-14 12:45:00,44.39,44.39,44.34,44.37,3700.0,36.0927,36.0927,36.0521,36.0765,3700.0
2014-10-14 12:50:00,44.37,44.37,44.36,44.36,700.0,36.0765,36.0765,36.0684,36.0684,700.0
2014-10-14 12:55:00,44.36,44.37,44.35,44.35,800.0,36.0684,36.0765,36.0602,36.0602,800.0
2014-10-14 13:00:00,44.36,44.37,44.35,44.37,2200.0,36.0684,36.0765,36.0602,36.0765,2200.0
2014-10-14 13:05:00,44.37,44.37,44.31,44.32,1900.0,36.0765,36.0765,36.0277,36.0358,1900.0
2014-10-14 13:10:00,44.32,44.35,44.3,44.32,4800.0,36.0358,36.0602,36.0196,36.0358,4800.0
2014-10-14 13:15:00,44.31,44.34,44.29,44.29,4600.0,36.0277,36.0521,36.0114,36.0114,4600.0
2014-10-14 13:20:00,44.27,44.27,44.22,44.22,2100.0,35.9952,35.9952,35.9545,35.9545,2100.0
2014-10-14 13:25:00,44.23,44.25,44.22,44.22,3300.0,35.9627,35.9789,35.9545,35.9545,3300.0
2014-10-14 13:30:00,44.24,44.3,44.22,44.3,4100.0,35.9708,36.0196,35.9545,36.0196,4100.0
2014-10-14 13:35:00,44.28,44.31,44.19,44.24,3600.0,36.0033,36.0277,35.9301,35.9708,3600.0
2014-10-14 13:40:00,44.24,44.26,44.21,44.21,3100.0,35.9708,35.987,35.9464,35.9464,3100.0
2014-10-14 13:45:00,44.19,44.25,44.17,44.22,1600.0,35.9301,35.9789,35.9139,35.9545,1600.0
2014-10-14 13:50:00,44.24,44.26,44.2,44.23,2200.0,35.9708,35.987,35.9383,35.9627,2200.0
2014-10-14 13:55:00,44.24,44.3,44.23,44.3,3100.0,35.9708,36.0196,35.9627,36.0196,3100.0
2014-10-14 14:00:00,44.29,44.32,44.26,44.28,3000.0,36.0114,36.0358,35.987,36.0033,3000.0
2014-10-14 14:05:00,44.28,44.29,44.26,44.26,3700.0,36.0033,36.0114,35.987,35.987,3700.0
2014-10-14 14:10:00,44.26,44.32,44.26,44.31,2200.0,35.987,36.0358,35.987,36.0277,2200.0
2014-10-14 14:15:00,44.31,44.39,44.28,44.35,14300.0,36.0277,36.0927,36.0033,36.0602,14300.0
2014-10-14 14:20:00,44.36,44.38,44.3,44.3,18200.0,36.0684,36.0846,36.0196,36.0196,18200.0
2014-10-14 14:25:00,44.29,44.34,44.29,44.31,4500.0,36.0114,36.0521,36.0114,36.0277,4500.0
2014-10-14 14:30:00,44.31,44.36,44.31,44.35,24100.0,36.0277,36.0684,36.0277,36.0602,24100.0
2014-10-14 14:35:00,44.36,44.41,44.34,44.41,11000.0,36.0684,36.109,36.0521,36.109,11000.0
2014-10-14 14:40:00,44.41,44.45,44.4,44.45,5000.0,36.109,36.1415,36.1009,36.1415,5000.0
2014-10-14 14:45:00,44.46,44.46,44.39,44.44,3000.0,36.1497,36.1497,36.0927,36.1334,3000.0
2014-10-14 14:50:00,44.44,44.44,44.31,44.33,3200.0,36.1334,36.1334,36.0277,36.044,3200.0
2014-10-14 14:55:00,44.34,44.38,44.31,44.38,3100.0,36.0521,36.0846,36.0277,36.0846,3100.0
2014-10-14 15:00:00,44.38,44.39,44.31,44.33,4400.0,36.0846,36.0927,36.0277,36.044,4400.0
2014-10-14 15:05:00,44.32,44.33,44.21,44.26,6400.0,36.0358,36.044,35.9464,35.987,6400.0
2014-10-14 15:10:00,44.28,44.31,44.24,44.25,6900.0,36.0033,36.0277,35.9708,35.9789,6900.0
2014-10-14 15:15:00,44.26,44.27,44.19,44.19,4600.0,35.987,35.9952,35.9301,35.9301,4600.0
2014-10-14 15:20:00,44.19,44.19,44.1,44.13,9800.0,35.9301,35.9301,35.857,35.8813,9800.0
2014-10-14 15:25:00,44.12,44.25,44.11,44.23,13500.0,35.8732,35.9789,35.8651,35.9627,13500.0
2014-10-14 15:30:00,44.24,44.24,44.15,44.17,11200.0,35.9708,35.9708,35.8976,35.9139,11200.0
2014-10-14 15:35:00,44.17,44.28,44.17,44.28,10100.0,35.9139,36.0033,35.9139,36.0033,10100.0
2014-10-14 15:40:00,44.28,44.32,44.27,44.27,14400.0,36.0033,36.0358,35.9952,35.9952,14400.0
2014-10-14 15:45:00,44.28,44.32,44.27,44.3,30400.0,36.0033,36.0358,35.9952,36.0196,30400.0
2014-10-14 15:50:00,44.29,44.34,44.29,44.29,37500.0,36.0114,36.0521,36.0114,36.0114,37500.0
2014-10-14 15:55:00,44.29,44.31,44.28,44.31,64000.0,36.0114,36.0277,36.0033,36.0277,64000.0
2014-10-15 09:30:00,43.79,43.79,43.58,43.69,22700.0,35.6049,35.6049,35.4342,35.5236,22700.0
2014-10-15 09:35:00,43.67,43.69,43.53,43.53,41000.0,35.5073,35.5236,35.3935,35.3935,41000.0
2014-10-15 09:40:00,43.5,43.66,43.44,43.66,15900.0,35.3691,35.4992,35.3203,35.4992,15900.0
2014-10-15 09:45:00,43.68,43.9,43.68,43.87,21700.0,35.5155,35.6943,35.5155,35.6699,21700.0
2014-10-15 09:50:00,43.86,44.01,43.86,43.98,2800.0,35.6618,35.7838,35.6618,35.7594,2800.0
2014-10-15 09:55:00,43.99,44.01,43.81,43.88,3900.0,35.7675,35.7838,35.6212,35.6781,3900.0
2014-10-15 10:00:00,43.91,44.04,43.91,43.91,5800.0,35.7025,35.8082,35.7025,35.7025,5800.0
2014-10-15 10:05:00,43.92,43.96,43.85,43.93,5900.0,35.7106,35.7431,35.6537,35.7187,5900.0
2014-10-15 10:10:00,43.89,43.97,43.87,43.95,4300.0,35.6862,35.7513,35.6699,35.735,4300.0
2014-10-15 10:15:00,43.9,43.9,43.78,43.84,5500.0,35.6943,35.6943,35.5968,35.6456,5500.0
2014-10-15 10:20:00,43.87,43.98,43.84,43.95,7400.0,35.6699,35.7594,35.6456,35.735,7400.0
2014-10-15 10:25:00,43.94,43.99,43.89,43.96,5700.0,35.7269,35.7675,35.6862,35.7431,5700.0
2014-10-15 10:30:00,43.89,43.95,43.88,43.88,6700.0,35.6862,35.735,35.6781,35.6781,6700.0
2014-10-15 10:35:00,43.87,43.88,43.8,43.8,10100.0,35.6699,35.6781,35.613,35.613,10100.0
2014-10-15 10:40:00,43.8,43.83,43.7,43.7,4900.0,35.613,35.6374,35.5317,35.5317,4900.0
2014-10-15 10:45:00,43.7,43.7,43.63,43.66,6900.0,35.5317,35.5317,35.4748,35.4992,6900.0
2014-10-15 10:50:00,43.67,43.72,43.65,43.65,8600.0,35.5073,35.548,35.4911,35.4911,8600.0
2014-10-15 10:55:00,43.65,43.73,43.6,43.69,11000.0,35.4911,35.5561,35.4504,35.5236,11000.0
2014-10-15 11:00:00,43.7,43.7,43.55,43.67,9000.0,35.5317,35.5317,35.4098,35.5073,9000.0
2014-10-15 11:05:00,43.69,43.71,43.68,43.7,6000.0,35.5236,35.5399,35.5155,35.5317,6000.0
2014-10-15 11:10:00,43.69,43.71,43.63,43.67,10400.0,35.5236,35.5399,35.4748,35.5073,10400.0
2014-10-15 11:15:00,43.67,43.69,43.63,43.69,10600.0,35.5073,35.5236,35.4748,35.5236,10600.0
2014-10-15 11:20:00,43.7,43.72,43.65,43.69,8700.0,35.5317,35.548,35.4911,35.5236,8700.0
2014-10-15 11:25:00,43.71,43.75,43.65,43.69,11900.0,35.5399,35.5724,35.4911,35.5236,11900.0
2014-10-15 11:30:00,43.7,43.75,43.65,43.71,22200.0,35.5317,35.5724,35.4911,35.5399,22200.0
2014-10-15 11:35:00,43.7,43.8,43.7,43.77,13900.0,35.5317,35.613,35.5317,35.5886,13900.0
2014-10-15 11:40:00,43.74,43.78,43.72,43.74,14800.0,35.5642,35.5968,35.548,35.5642,14800.0
2014-10-15 11:45:00,43.72,43.78,43.69,43.74,24300.0,35.548,35.5968,35.5236,35.5642,24300.0
2014-10-15 11:50:00,43.75,43.81,43.73,43.79,12100.0,35.5724,35.6212,35.5561,35.6049,12100.0
2014-10-15 11:55:00,43.8,43.81,43.78,43.79,2900.0,35.613,35.6212,35.5968,35.6049,2900.0
2014-10-15 12:00:00,43.79,43.82,43.74,43.81,13400.0,35.6049,35.6293,35.5642,35.6212,13400.0
2014-10-15 12:05:00,43.82,44.0,43.78,43.99,48600.0,35.6293,35.7756,35.5968,35.7675,48600.0
2014-10-15 12:10:00,43.99,44.08,43.95,44.06,25200.0,35.7675,35.8407,35.735,35.8244,25200.0
2014-10-15 12:15:00,44.07,44.1,44.03,44.06,13600.0,35.8326,35.857,35.8,35.8244,13600.0
2014-10-15 12:20:00,44.05,44.11,44.04,44.1,9200.0,35.8163,35.8651,35.8082,35.857,9200.0
2014-10-15 12:25:00,44.03,44.06,44.02,44.06,15400.0,35.8,35.8244,35.7919,35.8244,15400.0
2014-10-15 12:30:00,44.06,44.07,44.03,44.06,14800.0,35.8244,35.8326,35.8,35.8244,14800.0
2014-10-15 12:35:00,44.04,44.08,44.03,44.05,11400.0,35.8082,35.8407,35.8,35.8163,11400.0
2014-10-15 12:40:00,44.05,44.05,43.94,43.96,6200.0,35.8163,35.8163,35.7269,35.7431,6200.0
2014-10-15 12:45:00,43.98,44.0,43.91,43.98,7500.0,35.7594,35.7756,35.7025,35.7594,7500.0
2014-10-15 12:50:00,43.98,43.99,43.89,43.92,5200.0,35.7594,35.7675,35.6862,35.7106,5200.0
2014-10-15 12:55:00,43.93,43.96,43.82,43.82,5300.0,35.7187,35.7431,35.6293,35.6293,5300.0
2014-10-15 13:00:00,43.83,43.84,43.77,43.84,7500.0,35.6374,35.6456,35.5886,35.6456,7500.0
2014-10-15 13:05:00,43.82,43.89,43.81,43.87,7700.0,35.6293,35.6862,35.6212,35.6699,7700.0
2014-10-15 13:10:00,43.85,43.87,43.76,43.76,7400.0,35.6537,35.6699,35.5805,35.5805,7400.0
2014-10-15 13:15:00,43.78,43.78,43.68,43.73,3700.0,35.5968,35.5968,35.5155,35.5561,3700.0
2014-10-15 13:20:00,43.71,43.73,43.63,43.68,7500.0,35.5399,35.5561,35.4748,35.5155,7500.0
2014-10-15 13:25:00,43.68,43.68,43.55,43.56,22500.0,35.5155,35.5155,35.4098,35.4179,22500.0
2014-10-15 13:30:00,43.54,43.7,43.54,43.68,6200.0,35.4016,35.5317,35.4016,35.5155,6200.0
2014-10-15 13:35:00,43.67,43.69,43.54,43.62,5900.0,35.5073,35.5236,35.4016,35.4667,5900.0
2014-10-15 13:40:00,43.61,43.66,43.61,43.63,9600.0,35.4585,35.4992,35.4585,35.4748,9600.0
2014-10-15 13:45:00,43.61,43.72,43.61,43.71,7000.0,35.4585,35.548,35.4585,35.5399,7000.0
2014-10-15 13:50:00,43.71,43.77,43.69,43.77,7500.0,35.5399,35.5886,35.5236,35.5886,7500.0
2014-10-15 13:55:00,43.75,43.75,43.69,43.72,7000.0,35.5724,35.5724,35.5236,35.548,7000.0
2014-10-15 14:00:00,43.71,43.71,43.64,43.65,13800.0,35.5399,35.5399,35.4829,35.4911,13800.0
2014-10-15 14:05:00,43.66,43.78,43.66,43.77,14100.0,35.4992,35.5968,35.4992,35.5886,14100.0
2014-10-15 14:10:00,43.77,43.81,43.72,43.77,9600.0,35.5886,35.6212,35.548,35.5886,9600.0
2014-10-15 14:15:00,43.77,43.95,43.76,43.93,26100.0,35.5886,35.735,35.5805,35.7187,26100.0
2014-10-15 14:20:00,43.92,43.97,43.82,43.86,16100.0,35.7106,35.7513,35.6293,35.6618,16100.0
2014-10-15 14:25:00,43.87,43.87,43.74,43.8,15300.0,35.6699,35.6699,35.5642,35.613,15300.0
2014-10-15 14:30:00,43.77,43.86,43.75,43.83,5500.0,35.5886,35.6618,35.5724,35.6374,5500.0
2014-10-15 14:35:00,43.86,43.97,43.86,43.93,6800.0,35.6618,35.7513,35.6618,35.7187,6800.0
2014-10-15 14:40:00,43.93,43.94,43.89,43.91,7800.0,35.7187,35.7269,35.6862,35.7025,7800.0
2014-10-15 14:45:00,43.92,43.96,43.88,43.96,6200.0,35.7106,35.7431,35.6781,35.7431,6200.0
2014-10-15 14:50:00,43.96,44.06,43.96,44.04,8000.0,35.7431,35.8244,35.7431,35.8082,8000.0
2014-10-15 14:55:00,44.04,44.2,43.99,44.12,99200.0,35.8082,35.9383,35.7675,35.8732,99200.0
2014-10-15 15:00:00,44.12,44.12,44.04,44.07,8600.0,35.8732,35.8732,35.8082,35.8326,8600.0
2014-10-15 15:05:00,44.07,44.16,44.05,44.13,7300.0,35.8326,35.9057,35.8163,35.8813,7300.0
2014-10-15 15:10:00,44.12,44.23,44.12,44.18,9400.0,35.8732,35.9627,35.8732,35.922,9400.0
2014-10-15 15:15:00,44.18,44.19,44.07,44.18,12400.0,35.922,35.9301,35.8326,35.922,12400.0
2014-10-15 15:20:00,44.15,44.21,44.15,44.21,9400.0,35.8976,35.9464,35.8976,35.9464,9400.0
2014-10-15 15:25:00,44.22,44.49,44.21,44.47,14200.0,35.9545,36.1741,35.9464,36.1578,14200.0
2014-10-15 15:30:00,44.5,44.54,44.43,44.48,14900.0,36.1822,36.2147,36.1253,36.1659,14900.0
2014-10-15 15:35:00,44.49,44.56,44.44,44.5,31200.0,36.1741,36.231,36.1334,36.1822,31200.0
2014-10-15 15:40:00,44.51,44.52,44.44,44.46,83100.0,36.1903,36.1984,36.1334,36.1497,83100.0
2014-10-15 15:45:00,44.45,44.45,44.26,44.29,38200.0,36.1415,36.1415,35.987,36.0114,38200.0
2014-10-15 15:50:00,44.29,44.31,44.22,44.26,62200.0,36.0114,36.0277,35.9545,35.987,62200.0
2014-10-15 15:55:00,44.25,44.27,44.13,44.15,158100.0,35.9789,35.9952,35.8813,35.8976,158100.0
2014-10-16 09:30:00,43.48,43.59,43.36,43.59,21300.0,35.3528,35.4423,35.2553,35.4423,21300.0
2014-10-16 09:35:00,43.58,43.86,43.58,43.75,11500.0,35.4342,35.6618,35.4342,35.5724,11500.0
2014-10-16 09:40:00,43.75,43.88,43.75,43.82,4700.0,35.5724,35.6781,35.5724,35.6293,4700.0
2014-10-16 09:45:00,43.76,43.76,43.59,43.72,12000.0,35.5805,35.5805,35.4423,35.548,12000.0
2014-10-16 09:50:00,43.71,43.76,43.69,43.72,16500.0,35.5399,35.5805,35.5236,35.548,16500.0
2014-10-16 09:55:00,43.71,43.71,43.54,43.66,12200.0,35.5399,35.5399,35.4016,35.4992,12200.0
2014-10-16 10:00:00,43.64,43.68,43.59,43.62,17000.0,35.4829,35.5155,35.4423,35.4667,17000.0
2014-10-16 10:05:00,43.62,43.64,43.53,43.61,11400.0,35.4667,35.4829,35.3935,35.4585,11400.0
2014-10-16 10:10:00,43.61,43.61,43.57,43.58,9700.0,35.4585,35.4585,35.426,35.4342,9700.0
2014-10-16 10:15:00,43.55,43.58,43.43,43.51,10700.0,35.4098,35.4342,35.3122,35.3772,10700.0
2014-10-16 10:20:00,43.51,43.8,43.46,43.71,14300.0,35.3772,35.613,35.3366,35.5399,14300.0
2014-10-16 10:25:00,43.72,43.73,43.6,43.6,22600.0,35.548,35.5561,35.4504,35.4504,22600.0
2014-10-16 10:30:00,43.58,43.6,43.53,43.57,8800.0,35.4342,35.4504,35.3935,35.426,8800.0
2014-10-16 10:35:00,43.57,43.65,43.53,43.6,9800.0,35.426,35.4911,35.3935,35.4504,9800.0
2014-10-16 10:40:00,43.58,43.68,43.55,43.63,9000.0,35.4342,35.5155,35.4098,35.4748,9000.0
2014-10-16 10:45:00,43.63,43.83,43.63,43.79,7500.0,35.4748,35.6374,35.4748,35.6049,7500.0
2014-10-16 10:50:00,43.79,43.9,43.78,43.82,7200.0,35.6049,35.6943,35.5968,35.6293,7200.0
2014-10-16 10:55:00,43.82,43.84,43.75,43.79,6700.0,35.6293,35.6456,35.5724,35.6049,6700.0
2014-10-16 11:00:00,43.76,43.83,43.72,43.77,10400.0,35.5805,35.6374,35.548,35.5886,10400.0
2014-10-16 11:05:00,43.76,43.85,43.72,43.84,8300.0,35.5805,35.6537,35.548,35.6456,8300.0
2014-10-16 11:10:00,43.84,43.92,43.83,43.83,6700.0,35.6456,35.7106,35.6374,35.6374,6700.0
2014-10-16 11:15:00,43.81,43.89,43.81,43.87,7000.0,35.6212,35.6862,35.6212,35.6699,7000.0
2014-10-16 11:20:00,43.87,43.89,43.79,43.81,9700.0,35.6699,35.6862,35.6049,35.6212,9700.0
2014-10-16 11:25:00,43.81,43.81,43.76,43.81,6400.0,35.6212,35.6212,35.5805,35.6212,6400.0
2014-10-16 11:30:00,43.82,43.85,43.78,43.8,11300.0,35.6293,35.6537,35.5968,35.613,11300.0
2014-10-16 11:35:00,43.79,43.81,43.71,43.71,8200.0,35.6049,35.6212,35.5399,35.5399,8200.0
2014-10-16 11:40:00,43.72,43.74,43.7,43.7,6100.0,35.548,35.5642,35.5317,35.5317,6100.0
2014-10-16 11:45:00,43.71,43.71,43.65,43.67,11400.0,35.5399,35.5399,35.4911,35.5073,11400.0
2014-10-16 11:50:00,43.68,43.7,43.62,43.64,7400.0,35.5155,35.5317,35.4667,35.4829,7400.0
2014-10-16 11:55:00,43.62,43.69,43.62,43.68,8600.0,35.4667,35.5236,35.4667,35.5155,8600.0
2014-10-16 12:00:00,43.66,43.66,43.55,43.55,7500.0,35.4992,35.4992,35.4098,35.4098,7500.0
2014-10-16 12:05:00,43.56,43.6,43.56,43.58,7500.0,35.4179,35.4504,35.4179,35.4342,7500.0
2014-10-16 12:10:00,43.57,43.61,43.56,43.59,8500.0,35.426,35.4585,35.4179,35.4423,8500.0
2014-10-16 12:15:00,43.59,43.63,43.55,43.62,6100.0,35.4423,35.4748,35.4098,35.4667,6100.0
2014-10-16 12:20:00,43.63,43.66,43.6,43.65,7500.0,35.4748,35.4992,35.4504,35.4911,7500.0
2014-10-16 12:25:00,43.65,43.68,43.62,43.62,6800.0,35.4911,35.5155,35.4667,35.4667,6800.0
2014-10-16 12:30:00,43.63,43.65,43.6,43.63,8300.0,35.4748,35.4911,35.4504,35.4748,8300.0
2014-10-16 12:35:00,43.63,43.7,43.58,43.68,10100.0,35.4748,35.5317,35.4342,35.5155,10100.0
2014-10-16 12:40:00,43.68,43.73,43.68,43.69,9900.0,35.5155,35.5561,35.5155,35.5236,9900.0
2014-10-16 12:45:00,43.7,43.72,43.59,43.61,8700.0,35.5317,35.548,35.4423,35.4585,8700.0
2014-10-16 12:50:00,43.61,43.61,43.57,43.57,15500.0,35.4585,35.4585,35.426,35.426,15500.0
2014-10-16 12:55:00,43.58,43.62,43.56,43.6,33400.0,35.4342,35.4667,35.4179,35.4504,33400.0
2014-10-16 13:00:00,43.58,43.65,43.57,43.6,18700.0,35.4342,35.4911,35.426,35.4504,18700.0
2014-10-16 13:05:00,43.59,43.59,43.55,43.55,13800.0,35.4423,35.4423,35.4098,35.4098,13800.0
2014-10-16 13:10:00,43.55,43.63,43.52,43.63,10100.0,35.4098,35.4748,35.3854,35.4748,10100.0
2014-10-16 13:15:00,43.64,43.64,43.59,43.61,9200.0,35.4829,35.4829,35.4423,35.4585,9200.0
2014-10-16 13:20:00,43.61,43.69,43.59,43.67,11500.0,35.4585,35.5236,35.4423,35.5073,11500.0
2014-10-16 13:25:00,43.67,43.77,43.67,43.76,12900.0,35.5073,35.5886,35.5073,35.5805,12900.0
2014-10-16 13:30:00,43.76,43.88,43.76,43.87,13400.0,35.5805,35.6781,35.5805,35.6699,13400.0
2014-10-16 13:35:00,43.88,43.97,43.88,43.95,10100.0,35.6781,35.7513,35.6781,35.735,10100.0
2014-10-16 13:40:00,43.94,44.02,43.93,44.01,10200.0,35.7269,35.7919,35.7187,35.7838,10200.0
2014-10-16 13:45:00,44.01,44.02,43.97,43.99,6300.0,35.7838,35.7919,35.7513,35.7675,6300.0
2014-10-16 13:50:00,43.98,43.98,43.85,43.88,6400.0,35.7594,35.7594,35.6537,35.6781,6400.0
2014-10-16 13:55:00,43.89,43.9,43.81,43.87,7900.0,35.6862,35.6943,35.6212,35.6699,7900.0
2014-10-16 14:00:00,43.84,43.93,43.83,43.92,6500.0,35.6456,35.7187,35.6374,35.7106,6500.0
2014-10-16 14:05:00,43.92,43.93,43.85,43.86,7900.0,35.7106,35.7187,35.6537,35.6618,7900.0
2014-10-16 14:10:00,43.92,43.92,43.81,43.83,4300.0,35.7106,35.7106,35.6212,35.6374,4300.0
2014-10-16 14:15:00,43.82,43.88,43.79,43.86,8400.0,35.6293,35.6781,35.6049,35.6618,8400.0
2014-10-16 14:20:00,43.85,43.86,43.82,43.85,8300.0,35.6537,35.6618,35.6293,35.6537,8300.0
2014-10-16 14:25:00,43.83,43.89,43.83,43.88,8000.0,35.6374,35.6862,35.6374,35.6781,8000.0
2014-10-16 14:30:00,43.91,43.94,43.87,43.89,7800.0,35.7025,35.7269,35.6699,35.6862,7800.0
2014-10-16 14:35:00,43.88,43.89,43.83,43.84,7300.0,35.6781,35.6862,35.6374,35.6456,7300.0
2014-10-16 14:40:00,43.85,43.87,43.83,43.86,5800.0,35.6537,35.6699,35.6374,35.6618,5800.0
2014-10-16 14:45:00,43.85,43.87,43.81,43.82,11300.0,35.6537,35.6699,35.6212,35.6293,11300.0
2014-10-16 14:50:00,43.81,43.86,43.79,43.84,9000.0,35.6212,35.6618,35.6049,35.6456,9000.0
2014-10-16 14:55:00,43.85,43.86,43.83,43.86,7000.0,35.6537,35.6618,35.6374,35.6618,7000.0
2014-10-16 15:00:00,43.85,43.87,43.75,43.75,10400.0,35.6537,35.6699,35.5724,35.5724,10400.0
2014-10-16 15:05:00,43.76,43.83,43.75,43.81,7300.0,35.5805,35.6374,35.5724,35.6212,7300.0
2014-10-16 15:10:00,43.83,43.88,43.81,43.86,13700.0,35.6374,35.6781,35.6212,35.6618,13700.0
2014-10-16 15:15:00,43.87,43.91,43.85,43.88,12900.0,35.6699,35.7025,35.6537,35.6781,12900.0
2014-10-16 15:20:00,43.87,43.95,43.87,43.89,13100.0,35.6699,35.735,35.6699,35.6862,13100.0
2014-10-16 15:25:00,43.9,43.91,43.86,43.91,14000.0,35.6943,35.7025,35.6618,35.7025,14000.0
2014-10-16 15:30:00,43.92,43.93,43.87,43.92,11500.0,35.7106,35.7187,35.6699,35.7106,11500.0
2014-10-16 15:35:00,43.93,43.95,43.86,43.87,12300.0,35.7187,35.735,35.6618,35.6699,12300.0
2014-10-16 15:40:00,43.87,43.95,43.87,43.95,13400.0,35.6699,35.735,35.6699,35.735,13400.0
2014-10-16 15:45:00,43.94,43.95,43.91,43.93,24800.0,35.7269,35.735,35.7025,35.7187,24800.0
2014-10-16 15:50:00,43.92,44.01,43.92,43.95,26900.0,35.7106,35.7838,35.7106,35.735,26900.0
2014-10-16 15:55:00,43.95,43.96,43.88,43.9,59900.0,35.735,35.7431,35.6781,35.6943,59900.0
2014-10-17 09:30:00,44.27,44.27,44.07,44.12,21900.0,35.9952,35.9952,35.8326,35.8732,21900.0
2014-10-17 09:35:00,44.09,44.09,44.03,44.08,300.0,35.8488,35.8488,35.8,35.8407,300.0
2014-10-17 09:40:00,44.06,44.06,44.03,44.06,1800.0,35.8244,35.8244,35.8,35.8244,1800.0
2014-10-17 09:45:00,44.01,44.07,43.93,43.95,9600.0,35.7838,35.8326,35.7187,35.735,9600.0
2014-10-17 09:50:00,43.99,44.06,43.95,44.02,4900.0,35.7675,35.8244,35.735,35.7919,4900.0
2014-10-17 09:55:00,44.06,44.16,44.05,44.09,1200.0,35.8244,35.9057,35.8163,35.8488,1200.0
2014-10-17 10:00:00,44.08,44.16,44.06,44.15,2300.0,35.8407,35.9057,35.8244,35.8976,2300.0
2014-10-17 10:05:00,44.18,44.18,44.12,44.14,3000.0,35.922,35.922,35.8732,35.8895,3000.0
2014-10-17 10:10:00,44.13,44.23,44.13,44.22,2100.0,35.8813,35.9627,35.8813,35.9545,2100.0
2014-10-17 10:15:00,44.22,44.35,44.22,44.33,1600.0,35.9545,36.0602,35.9545,36.044,1600.0
2014-10-17 10:20:00,44.29,44.34,44.27,44.3,2100.0,36.0114,36.0521,35.9952,36.0196,2100.0
2014-10-17 10:25:00,44.3,44.41,44.3,44.38,2800.0,36.0196,36.109,36.0196,36.0846,2800.0
2014-10-17 10:30:00,44.41,44.47,44.41,44.47,2600.0,36.109,36.1578,36.109,36.1578,2600.0
2014-10-17 10:35:00,44.45,44.45,44.38,44.39,2300.0,36.1415,36.1415,36.0846,36.0927,2300.0
2014-10-17 10:40:00,44.39,44.39,44.33,44.37,2200.0,36.0927,36.0927,36.044,36.0765,2200.0
2014-10-17 10:45:00,44.38,44.38,44.31,44.32,1700.0,36.0846,36.0846,36.0277,36.0358,1700.0
2014-10-17 10:50:00,44.32,44.34,44.3,44.3,1400.0,36.0358,36.0521,36.0196,36.0196,1400.0
2014-10-17 10:55:00,44.3,44.34,44.3,44.33,3100.0,36.0196,36.0521,36.0196,36.044,3100.0
2014-10-17 11:00:00,44.32,44.32,44.28,44.32,2600.0,36.0358,36.0358,36.0033,36.0358,2600.0
2014-10-17 11:05:00,44.32,44.36,44.31,44.34,3600.0,36.0358,36.0684,36.0277,36.0521,3600.0
2014-10-17 11:10:00,44.35,44.4,44.33,44.38,3300.0,36.0602,36.1009,36.044,36.0846,3300.0
2014-10-17 11:15:00,44.38,44.4,44.38,44.4,1000.0,36.0846,36.1009,36.0846,36.1009,1000.0
2014-10-17 11:20:00,44.41,44.44,44.4,44.42,2000.0,36.109,36.1334,36.1009,36.1171,2000.0
2014-10-17 11:25:00,44.42,44.44,44.41,44.41,2600.0,36.1171,36.1334,36.109,36.109,2600.0
2014-10-17 11:30:00,44.4,44.44,44.39,44.43,3900.0,36.1009,36.1334,36.0927,36.1253,3900.0
2014-10-17 11:35:00,44.43,44.53,44.41,44.52,4800.0,36.1253,36.2066,36.109,36.1984,4800.0
2014-10-17 11:40:00,44.52,44.54,44.5,44.51,3800.0,36.1984,36.2147,36.1822,36.1903,3800.0
2014-10-17 11:45:00,44.51,44.55,44.51,44.53,3300.0,36.1903,36.2228,36.1903,36.2066,3300.0
2014-10-17 11:50:00,44.54,44.59,44.54,44.59,2300.0,36.2147,36.2554,36.2147,36.2554,2300.0
2014-10-17 11:55:00,44.56,44.58,44.55,44.58,2200.0,36.231,36.2472,36.2228,36.2472,2200.0
2014-10-17 12:00:00,44.57,44.6,44.56,44.58,2300.0,36.2391,36.2635,36.231,36.2472,2300.0
2014-10-17 12:05:00,44.57,44.59,44.55,44.55,3800.0,36.2391,36.2554,36.2228,36.2228,3800.0
2014-10-17 12:10:00,44.55,44.55,44.48,44.48,2300.0,36.2228,36.2228,36.1659,36.1659,2300.0
2014-10-17 12:15:00,44.48,44.49,44.45,44.45,1700.0,36.1659,36.1741,36.1415,36.1415,1700.0
2014-10-17 12:20:00,44.43,44.48,44.43,44.48,3600.0,36.1253,36.1659,36.1253,36.1659,3600.0
2014-10-17 12:25:00,44.47,44.54,44.47,44.53,8600.0,36.1578,36.2147,36.1578,36.2066,8600.0
2014-10-17 12:30:00,44.54,44.59,44.54,44.58,5700.0,36.2147,36.2554,36.2147,36.2472,5700.0
2014-10-17 12:35:00,44.58,44.6,44.58,44.59,3400.0,36.2472,36.2635,36.2472,36.2554,3400.0
2014-10-17 12:40:00,44.58,44.58,44.53,44.55,3800.0,36.2472,36.2472,36.2066,36.2228,3800.0
2014-10-17 12:45:00,44.51,44.56,44.51,44.55,4800.0,36.1903,36.231,36.1903,36.2228,4800.0
2014-10-17 12:50:00,44.54,44.55,44.52,44.54,5700.0,36.2147,36.2228,36.1984,36.2147,5700.0
2014-10-17 12:55:00,44.54,44.57,44.52,44.54,3300.0,36.2147,36.2391,36.1984,36.2147,3300.0
2014-10-17 13:00:00,44.57,44.59,44.56,44.57,1400.0,36.2391,36.2554,36.231,36.2391,1400.0
2014-10-17 13:05:00,44.52,44.52,44.46,44.47,2100.0,36.1984,36.1984,36.1497,36.1578,2100.0
2014-10-17 13:10:00,44.46,44.49,44.44,44.44,1600.0,36.1497,36.1741,36.1334,36.1334,1600.0
2014-10-17 13:15:00,44.43,44.47,44.43,44.47,1000.0,36.1253,36.1578,36.1253,36.1578,1000.0
2014-10-17 13:20:00,44.46,44.46,44.44,44.45,2200.0,36.1497,36.1497,36.1334,36.1415,2200.0
2014-10-17 13:25:00,44.44,44.5,44.43,44.48,7400.0,36.1334,36.1822,36.1253,36.1659,7400.0
2014-10-17 13:30:00,44.47,44.47,44.41,44.41,2500.0,36.1578,36.1578,36.109,36.109,2500.0
2014-10-17 13:35:00,44.4,44.48,44.4,44.45,2800.0,36.1009,36.1659,36.1009,36.1415,2800.0
2014-10-17 13:40:00,44.46,44.47,44.45,44.47,1800.0,36.1497,36.1578,36.1415,36.1578,1800.0
2014-10-17 13:45:00,44.46,44.48,44.43,44.48,2600.0,36.1497,36.1659,36.1253,36.1659,2600.0
2014-10-17 13:50:00,44.46,44.49,44.44,44.45,3700.0,36.1497,36.1741,36.1334,36.1415,3700.0
2014-10-17 13:55:00,44.44,44.47,44.41,44.44,3700.0,36.1334,36.1578,36.109,36.1334,3700.0
2014-10-17 14:00:00,44.43,44.43,44.38,44.38,1500.0,36.1253,36.1253,36.0846,36.0846,1500.0
2014-10-17 14:05:00,44.4,44.41,44.34,44.35,6100.0,36.1009,36.109,36.0521,36.0602,6100.0
2014-10-17 14:10:00,44.35,44.38,44.35,44.38,3700.0,36.0602,36.0846,36.0602,36.0846,3700.0
2014-10-17 14:15:00,44.38,44.4,44.36,44.38,2600.0,36.0846,36.1009,36.0684,36.0846,2600.0
2014-10-17 14:20:00,44.38,44.4,44.36,44.38,2500.0,36.0846,36.1009,36.0684,36.0846,2500.0
2014-10-17 14:25:00,44.41,44.42,44.37,44.41,4400.0,36.109,36.1171,36.0765,36.109,4400.0
2014-10-17 14:30:00,44.4,44.42,44.37,44.41,2600.0,36.1009,36.1171,36.0765,36.109,2600.0
2014-10-17 14:35:00,44.42,44.42,44.38,44.4,2500.0,36.1171,36.1171,36.0846,36.1009,2500.0
2014-10-17 14:40:00,44.41,44.48,44.41,44.48,3700.0,36.109,36.1659,36.109,36.1659,3700.0
2014-10-17 14:45:00,44.47,44.5,44.45,44.49,3300.0,36.1578,36.1822,36.1415,36.1741,3300.0
2014-10-17 14:50:00,44.49,44.49,44.45,44.46,3400.0,36.1741,36.1741,36.1415,36.1497,3400.0
2014-10-17 14:55:00,44.45,44.46,44.34,44.43,14200.0,36.1415,36.1497,36.0521,36.1253,14200.0
2014-10-17 15:00:00,44.44,44.45,44.37,44.38,2900.0,36.1334,36.1415,36.0765,36.0846,2900.0
2014-10-17 15:05:00,44.37,44.48,44.37,44.46,4800.0,36.0765,36.1659,36.0765,36.1497,4800.0
2014-10-17 15:10:00,44.47,44.55,44.47,44.55,4900.0,36.1578,36.2228,36.1578,36.2228,4900.0
2014-10-17 15:15:00,44.56,44.56,44.51,44.52,6300.0,36.231,36.231,36.1903,36.1984,6300.0
2014-10-17 15:20:00,44.53,44.54,44.51,44.53,3400.0,36.2066,36.2147,36.1903,36.2066,3400.0
2014-10-17 15:25:00,44.54,44.56,44.54,44.55,3000.0,36.2147,36.231,36.2147,36.2228,3000.0
2014-10-17 15:30:00,44.55,44.61,44.55,44.57,6600.0,36.2228,36.2716,36.2228,36.2391,6600.0
2014-10-17 15:35:00,44.57,44.6,44.55,44.58,6900.0,36.2391,36.2635,36.2228,36.2472,6900.0
2014-10-17 15:40:00,44.58,44.66,44.58,44.65,8600.0,36.2472,36.3123,36.2472,36.3042,8600.0
2014-10-17 15:45:00,44.64,44.69,44.59,44.61,12500.0,36.296,36.3367,36.2554,36.2716,12500.0
2014-10-17 15:50:00,44.59,44.59,44.54,44.59,15800.0,36.2554,36.2554,36.2147,36.2554,15800.0
2014-10-17 15:55:00,44.59,44.65,44.58,44.62,42900.0,36.2554,36.3042,36.2472,36.2798,42900.0
2014-10-20 09:30:00,44.46,44.63,44.46,44.63,6200.0,36.1497,36.2879,36.1497,36.2879,6200.0
2014-10-20 09:35:00,44.6,44.71,44.58,44.71,6800.0,36.2635,36.3529,36.2472,36.3529,6800.0
2014-10-20 09:40:00,44.7,44.76,44.63,44.67,6300.0,36.3448,36.3936,36.2879,36.3204,6300.0
2014-10-20 09:45:00,44.64,44.64,44.49,44.49,2000.0,36.296,36.296,36.1741,36.1741,2000.0
2014-10-20 09:50:00,44.51,44.53,44.48,44.48,10400.0,36.1903,36.2066,36.1659,36.1659,10400.0
2014-10-20 09:55:00,44.51,44.61,44.49,44.59,5100.0,36.1903,36.2716,36.1741,36.2554,5100.0
2014-10-20 10:00:00,44.63,44.65,44.57,44.57,5300.0,36.2879,36.3042,36.2391,36.2391,5300.0
2014-10-20 10:05:00,44.59,44.6,44.52,44.52,2700.0,36.2554,36.2635,36.1984,36.1984,2700.0
2014-10-20 10:10:00,44.56,44.62,44.54,44.6,3700.0,36.231,36.2798,36.2147,36.2635,3700.0
2014-10-20 10:15:00,44.6,44.65,44.55,44.58,2300.0,36.2635,36.3042,36.2228,36.2472,2300.0
2014-10-20 10:20:00,44.58,44.69,44.58,44.68,3400.0,36.2472,36.3367,36.2472,36.3285,3400.0
2014-10-20 10:25:00,44.67,44.67,44.63,44.65,2900.0,36.3204,36.3204,36.2879,36.3042,2900.0
2014-10-20 10:30:00,44.66,44.72,44.65,44.7,4300.0,36.3123,36.3611,36.3042,36.3448,4300.0
2014-10-20 10:35:00,44.71,44.73,44.66,44.67,5600.0,36.3529,36.3692,36.3123,36.3204,5600.0
2014-10-20 10:40:00,44.68,44.71,44.68,44.71,5000.0,36.3285,36.3529,36.3285,36.3529,5000.0
2014-10-20 10:45:00,44.71,44.73,44.68,44.68,2800.0,36.3529,36.3692,36.3285,36.3285,2800.0
2014-10-20 10:50:00,44.67,44.67,44.63,44.63,1200.0,36.3204,36.3204,36.2879,36.2879,1200.0
2014-10-20 10:55:00,44.63,44.68,44.63,44.66,2800.0,36.2879,36.3285,36.2879,36.3123,2800.0
2014-10-20 11:00:00,44.65,44.66,44.61,44.63,1300.0,36.3042,36.3123,36.2716,36.2879,1300.0
2014-10-20 11:05:00,44.62,44.66,44.61,44.66,4300.0,36.2798,36.3123,36.2716,36.3123,4300.0
2014-10-20 11:10:00,44.65,44.72,44.63,44.72,3800.0,36.3042,36.3611,36.2879,36.3611,3800.0
2014-10-20 11:15:00,44.72,44.74,44.72,44.73,1400.0,36.3611,36.3773,36.3611,36.3692,1400.0
2014-10-20 11:20:00,44.72,44.82,44.72,44.82,3700.0,36.3611,36.4424,36.3611,36.4424,3700.0
2014-10-20 11:25:00,44.82,44.82,44.77,44.79,3900.0,36.4424,36.4424,36.4017,36.418,3900.0
2014-10-20 11:30:00,44.76,44.76,44.71,44.75,4400.0,36.3936,36.3936,36.3529,36.3855,4400.0
2014-10-20 11:35:00,44.75,44.76,44.71,44.72,2900.0,36.3855,36.3936,36.3529,36.3611,2900.0
2014-10-20 11:40:00,44.71,44.74,44.7,44.74,2300.0,36.3529,36.3773,36.3448,36.3773,2300.0
2014-10-20 11:45:00,44.73,44.75,44.71,44.73,4100.0,36.3692,36.3855,36.3529,36.3692,4100.0
2014-10-20 11:50:00,44.74,44.76,44.71,44.74,2200.0,36.3773,36.3936,36.3529,36.3773,2200.0
2014-10-20 11:55:00,44.74,44.78,44.74,44.78,2200.0,36.3773,36.4099,36.3773,36.4099,2200.0
2014-10-20 12:00:00,44.79,44.82,44.79,44.81,2500.0,36.418,36.4424,36.418,36.4342,2500.0
2014-10-20 12:05:00,44.81,44.83,44.8,44.8,2100.0,36.4342,36.4505,36.4261,36.4261,2100.0
2014-10-20 12:10:00,44.81,44.82,44.8,44.82,1800.0,36.4342,36.4424,36.4261,36.4424,1800.0
2014-10-20 12:15:00,44.82,44.83,44.8,44.81,3200.0,36.4424,36.4505,36.4261,36.4342,3200.0
2014-10-20 12:20:00,44.81,44.83,44.79,44.79,3000.0,36.4342,36.4505,36.418,36.418,3000.0
2014-10-20 12:25:00,44.79,44.79,44.75,44.75,3000.0,36.418,36.418,36.3855,36.3855,3000.0
2014-10-20 12:30:00,44.73,44.75,44.71,44.75,1900.0,36.3692,36.3855,36.3529,36.3855,1900.0
2014-10-20 12:35:00,44.77,44.77,44.69,44.69,3800.0,36.4017,36.4017,36.3367,36.3367,3800.0
2014-10-20 12:40:00,44.71,44.72,44.69,44.69,3500.0,36.3529,36.3611,36.3367,36.3367,3500.0
2014-10-20 12:45:00,44.69,44.7,44.67,44.68,2800.0,36.3367,36.3448,36.3204,36.3285,2800.0
2014-10-20 12:50:00,44.68,44.7,44.67,44.69,1600.0,36.3285,36.3448,36.3204,36.3367,1600.0
2014-10-20 12:55:00,44.68,44.68,44.62,44.62,3300.0,36.3285,36.3285,36.2798,36.2798,3300.0
2014-10-20 13:00:00,44.62,44.64,44.61,44.62,2500.0,36.2798,36.296,36.2716,36.2798,2500.0
2014-10-20 13:05:00,44.63,44.66,44.63,44.65,2100.0,36.2879,36.3123,36.2879,36.3042,2100.0
2014-10-20 13:10:00,44.67,44.68,44.66,44.66,1800.0,36.3204,36.3285,36.3123,36.3123,1800.0
2014-10-20 13:15:00,44.67,44.7,44.67,44.7,2400.0,36.3204,36.3448,36.3204,36.3448,2400.0
2014-10-20 13:20:00,44.71,44.73,44.71,44.72,2100.0,36.3529,36.3692,36.3529,36.3611,2100.0
2014-10-20 13:25:00,44.72,44.79,44.72,44.76,3100.0,36.3611,36.418,36.3611,36.3936,3100.0
2014-10-20 13:30:00,44.77,44.77,44.74,44.74,2800.0,36.4017,36.4017,36.3773,36.3773,2800.0
2014-10-20 13:35:00,44.74,44.75,44.73,44.74,4100.0,36.3773,36.3855,36.3692,36.3773,4100.0
2014-10-20 13:40:00,44.74,44.79,44.74,44.75,3400.0,36.3773,36.418,36.3773,36.3855,3400.0
2014-10-20 13:45:00,44.74,44.76,44.74,44.74,3200.0,36.3773,36.3936,36.3773,36.3773,3200.0
2014-10-20 13:50:00,44.75,44.76,44.73,44.74,2500.0,36.3855,36.3936,36.3692,36.3773,2500.0
2014-10-20 13:55:00,44.75,44.76,44.73,44.74,5800.0,36.3855,36.3936,36.3692,36.3773,5800.0
2014-10-20 14:00:00,44.74,44.78,44.74,44.77,3500.0,36.3773,36.4099,36.3773,36.4017,3500.0
2014-10-20 14:05:00,44.75,44.77,44.75,44.75,3100.0,36.3855,36.4017,36.3855,36.3855,3100.0
2014-10-20 14:10:00,44.75,44.77,44.75,44.77,2100.0,36.3855,36.4017,36.3855,36.4017,2100.0
2014-10-20 14:15:00,44.77,44.78,44.71,44.71,3800.0,36.4017,36.4099,36.3529,36.3529,3800.0
2014-10-20 14:20:00,44.71,44.73,44.69,44.69,3600.0,36.3529,36.3692,36.3367,36.3367,3600.0
2014-10-20 14:25:00,44.68,44.68,44.65,44.65,3300.0,36.3285,36.3285,36.3042,36.3042,3300.0
2014-10-20 14:30:00,44.66,44.67,44.64,44.64,3000.0,36.3123,36.3204,36.296,36.296,3000.0
2014-10-20 14:35:00,44.65,44.67,44.64,44.66,2800.0,36.3042,36.3204,36.296,36.3123,2800.0
2014-10-20 14:40:00,44.66,44.69,44.66,44.68,7300.0,36.3123,36.3367,36.3123,36.3285,7300.0
2014-10-20 14:45:00,44.67,44.71,44.67,44.7,5100.0,36.3204,36.3529,36.3204,36.3448,5100.0
2014-10-20 14:50:00,44.69,44.7,44.68,44.69,4100.0,36.3367,36.3448,36.3285,36.3367,4100.0
2014-10-20 14:55:00,44.7,44.7,44.68,44.68,4300.0,36.3448,36.3448,36.3285,36.3285,4300.0
2014-10-20 15:00:00,44.7,44.72,44.69,44.71,3800.0,36.3448,36.3611,36.3367,36.3529,3800.0
2014-10-20 15:05:00,44.7,44.77,44.7,44.74,10800.0,36.3448,36.4017,36.3448,36.3773,10800.0
2014-10-20 15:10:00,44.76,44.76,44.75,44.75,3000.0,36.3936,36.3936,36.3855,36.3855,3000.0
2014-10-20 15:15:00,44.75,44.76,44.74,44.75,8400.0,36.3855,36.3936,36.3773,36.3855,8400.0
2014-10-20 15:20:00,44.75,44.76,44.73,44.75,7300.0,36.3855,36.3936,36.3692,36.3855,7300.0
2014-10-20 15:25:00,44.75,44.78,44.75,44.78,6800.0,36.3855,36.4099,36.3855,36.4099,6800.0
2014-10-20 15:30:00,44.78,44.83,44.78,44.83,6000.0,36.4099,36.4505,36.4099,36.4505,6000.0
2014-10-20 15:35:00,44.82,44.83,44.81,44.83,15300.0,36.4424,36.4505,36.4342,36.4505,15300.0
2014-10-20 15:40:00,44.82,44.86,44.82,44.86,10400.0,36.4424,36.4749,36.4424,36.4749,10400.0
2014-10-20 15:45:00,44.86,44.87,44.84,44.84,10800.0,36.4749,36.483,36.4586,36.4586,10800.0
2014-10-20 15:50:00,44.84,44.86,44.83,44.85,18100.0,36.4586,36.4749,36.4505,36.4668,18100.0
2014-10-20 15:55:00,44.86,44.88,44.85,44.87,31300.0,36.4749,36.4912,36.4668,36.483,31300.0
2014-10-21 09:30:00,45.0,45.01,44.81,44.96,18000.0,36.5887,36.5969,36.4342,36.5562,18000.0
2014-10-21 09:35:00,44.94,45.06,44.94,45.06,800.0,36.5399,36.6375,36.5399,36.6375,800.0
2014-10-21 09:40:00,45.07,45.11,45.06,45.1,1300.0,36.6456,36.6782,36.6375,36.67,1300.0
2014-10-21 09:45:00,45.06,45.11,45.03,45.06,3100.0,36.6375,36.6782,36.6131,36.6375,3100.0
2014-10-21 09:50:00,45.04,45.06,45.04,45.04,1000.0,36.6213,36.6375,36.6213,36.6213,1000.0
2014-10-21 09:55:00,45.0,45.0,44.95,44.98,1200.0,36.5887,36.5887,36.5481,36.5725,1200.0
2014-10-21 10:00:00,44.99,45.02,44.98,44.99,5200.0,36.5806,36.605,36.5725,36.5806,5200.0
2014-10-21 10:05:00,44.99,45.04,44.97,45.03,5700.0,36.5806,36.6213,36.5643,36.6131,5700.0
2014-10-21 10:10:00,45.04,45.06,45.03,45.06,1600.0,36.6213,36.6375,36.6131,36.6375,1600.0
2014-10-21 10:15:00,45.06,45.07,45.01,45.03,7400.0,36.6375,36.6456,36.5969,36.6131,7400.0
2014-10-21 10:20:00,45.03,45.04,45.02,45.03,5600.0,36.6131,36.6213,36.605,36.6131,5600.0
2014-10-21 10:25:00,45.04,45.05,44.99,45.0,10600.0,36.6213,36.6294,36.5806,36.5887,10600.0
2014-10-21 10:30:00,45.0,45.0,44.96,44.98,5700.0,36.5887,36.5887,36.5562,36.5725,5700.0
2014-10-21 10:35:00,44.98,45.01,44.98,45.01,2300.0,36.5725,36.5969,36.5725,36.5969,2300.0
2014-10-21 10:40:00,45.01,45.03,45.0,45.03,5800.0,36.5969,36.6131,36.5887,36.6131,5800.0
2014-10-21 10:45:00,45.04,45.07,45.02,45.07,4200.0,36.6213,36.6456,36.605,36.6456,4200.0
2014-10-21 10:50:00,45.05,45.06,45.02,45.04,4100.0,36.6294,36.6375,36.605,36.6213,4100.0
2014-10-21 10:55:00,45.03,45.03,45.0,45.0,4200.0,36.6131,36.6131,36.5887,36.5887,4200.0
2014-10-21 11:00:00,45.01,45.01,44.97,44.97,7100.0,36.5969,36.5969,36.5643,36.5643,7100.0
2014-10-21 11:05:00,45.0,45.02,44.98,45.02,7300.0,36.5887,36.605,36.5725,36.605,7300.0
2014-10-21 11:10:00,45.01,45.03,44.99,45.01,10500.0,36.5969,36.6131,36.5806,36.5969,10500.0
2014-10-21 11:15:00,45.0,45.04,45.0,45.0,5200.0,36.5887,36.6213,36.5887,36.5887,5200.0
2014-10-21 11:20:00,45.0,45.04,45.0,45.04,1800.0,36.5887,36.6213,36.5887,36.6213,1800.0
2014-10-21 11:25:00,45.06,45.09,45.04,45.09,4900.0,36.6375,36.6619,36.6213,36.6619,4900.0
2014-10-21 11:30:00,45.09,45.12,45.09,45.12,10000.0,36.6619,36.6863,36.6619,36.6863,10000.0
2014-10-21 11:35:00,45.13,45.16,45.1,45.16,2900.0,36.6944,36.7188,36.67,36.7188,2900.0
2014-10-21 11:40:00,45.16,45.17,45.14,45.14,4200.0,36.7188,36.727,36.7026,36.7026,4200.0
2014-10-21 11:45:00,45.15,45.16,45.14,45.15,5700.0,36.7107,36.7188,36.7026,36.7107,5700.0
2014-10-21 11:50:00,45.15,45.19,45.15,45.17,3000.0,36.7107,36.7432,36.7107,36.727,3000.0
2014-10-21 11:55:00,45.18,45.2,45.14,45.14,3400.0,36.7351,36.7513,36.7026,36.7026,3400.0
2014-10-21 12:00:00,45.15,45.16,45.1,45.1,3800.0,36.7107,36.7188,36.67,36.67,3800.0
2014-10-21 12:05:00,45.11,45.12,45.07,45.07,3000.0,36.6782,36.6863,36.6456,36.6456,3000.0
2014-10-21 12:10:00,45.06,45.06,45.03,45.04,5700.0,36.6375,36.6375,36.6131,36.6213,5700.0
2014-10-21 12:15:00,45.04,45.08,45.02,45.08,9400.0,36.6213,36.6538,36.605,36.6538,9400.0
2014-10-21 12:20:00,45.09,45.11,45.08,45.09,7400.0,36.6619,36.6782,36.6538,36.6619,7400.0
2014-10-21 12:25:00,45.1,45.11,45.07,45.09,7100.0,36.67,36.6782,36.6456,36.6619,7100.0
2014-10-21 12:30:00,45.09,45.11,45.06,45.06,3600.0,36.6619,36.6782,36.6375,36.6375,3600.0
2014-10-21 12:35:00,45.05,45.07,45.05,45.07,1900.0,36.6294,36.6456,36.6294,36.6456,1900.0
2014-10-21 12:40:00,45.07,45.09,45.05,45.06,5200.0,36.6456,36.6619,36.6294,36.6375,5200.0
2014-10-21 12:45:00,45.06,45.09,45.06,45.08,6300.0,36.6375,36.6619,36.6375,36.6538,6300.0
2014-10-21 12:50:00,45.08,45.09,45.03,45.06,22100.0,36.6538,36.6619,36.6131,36.6375,22100.0
2014-10-21 12:55:00,45.05,45.08,45.05,45.08,3800.0,36.6294,36.6538,36.6294,36.6538,3800.0
2014-10-21 13:00:00,45.08,45.09,45.06,45.09,3800.0,36.6538,36.6619,36.6375,36.6619,3800.0
2014-10-21 13:05:00,45.07,45.09,45.07,45.09,800.0,36.6456,36.6619,36.6456,36.6619,800.0
2014-10-21 13:10:00,45.11,45.11,45.05,45.07,8500.0,36.6782,36.6782,36.6294,36.6456,8500.0
2014-10-21 13:15:00,45.08,45.09,45.07,45.09,4700.0,36.6538,36.6619,36.6456,36.6619,4700.0
2014-10-21 13:20:00,45.09,45.09,45.07,45.09,4200.0,36.6619,36.6619,36.6456,36.6619,4200.0
2014-10-21 13:25:00,45.07,45.09,45.06,45.06,3600.0,36.6456,36.6619,36.6375,36.6375,3600.0
2014-10-21 13:30:00,45.07,45.1,45.06,45.09,7300.0,36.6456,36.67,36.6375,36.6619,7300.0
2014-10-21 13:35:00,45.09,45.09,45.07,45.08,5500.0,36.6619,36.6619,36.6456,36.6538,5500.0
2014-10-21 13:40:00,45.08,45.09,45.04,45.06,9700.0,36.6538,36.6619,36.6213,36.6375,9700.0
2014-10-21 13:45:00,45.08,45.09,45.05,45.08,4500.0,36.6538,36.6619,36.6294,36.6538,4500.0
2014-10-21 13:50:00,45.08,45.19,45.08,45.19,9000.0,36.6538,36.7432,36.6538,36.7432,9000.0
2014-10-21 13:55:00,45.17,45.17,45.14,45.15,3000.0,36.727,36.727,36.7026,36.7107,3000.0
2014-10-21 14:00:00,45.15,45.16,45.14,45.16,3000.0,36.7107,36.7188,36.7026,36.7188,3000.0
2014-10-21 14:05:00,45.16,45.22,45.16,45.22,2500.0,36.7188,36.7676,36.7188,36.7676,2500.0
2014-10-21 14:10:00,45.22,45.22,45.2,45.21,5900.0,36.7676,36.7676,36.7513,36.7595,5900.0
2014-10-21 14:15:00,45.21,45.23,45.21,45.21,4800.0,36.7595,36.7757,36.7595,36.7595,4800.0
2014-10-21 14:20:00,45.22,45.22,45.21,45.22,2200.0,36.7676,36.7676,36.7595,36.7676,2200.0
2014-10-21 14:25:00,45.22,45.22,45.21,45.21,6400.0,36.7676,36.7676,36.7595,36.7595,6400.0
2014-10-21 14:30:00,45.22,45.22,45.19,45.2,9400.0,36.7676,36.7676,36.7432,36.7513,9400.0
2014-10-21 14:35:00,45.19,45.2,45.16,45.16,6400.0,36.7432,36.7513,36.7188,36.7188,6400.0
2014-10-21 14:40:00,45.16,45.18,45.16,45.16,5000.0,36.7188,36.7351,36.7188,36.7188,5000.0
2014-10-21 14:45:00,45.16,45.16,45.11,45.11,7200.0,36.7188,36.7188,36.6782,36.6782,7200.0
2014-10-21 14:50:00,45.13,45.13,45.09,45.12,6900.0,36.6944,36.6944,36.6619,36.6863,6900.0
2014-10-21 14:55:00,45.13,45.15,45.12,45.15,4600.0,36.6944,36.7107,36.6863,36.7107,4600.0
2014-10-21 15:00:00,45.14,45.15,45.12,45.14,8500.0,36.7026,36.7107,36.6863,36.7026,8500.0
2014-10-21 15:05:00,45.13,45.14,45.12,45.12,7000.0,36.6944,36.7026,36.6863,36.6863,7000.0
2014-10-21 15:10:00,45.12,45.18,45.12,45.16,7700.0,36.6863,36.7351,36.6863,36.7188,7700.0
2014-10-21 15:15:00,45.16,45.18,45.15,45.17,7300.0,36.7188,36.7351,36.7107,36.727,7300.0
2014-10-21 15:20:00,45.18,45.24,45.17,45.24,7900.0,36.7351,36.7839,36.727,36.7839,7900.0
2014-10-21 15:25:00,45.24,45.24,45.2,45.23,10400.0,36.7839,36.7839,36.7513,36.7757,10400.0
2014-10-21 15:30:00,45.23,45.25,45.2,45.2,9500.0,36.7757,36.792,36.7513,36.7513,9500.0
2014-10-21 15:35:00,45.2,45.21,45.17,45.17,9100.0,36.7513,36.7595,36.727,36.727,9100.0
2014-10-21 15:40:00,45.18,45.2,45.14,45.14,22000.0,36.7351,36.7513,36.7026,36.7026,22000.0
2014-10-21 15:45:00,45.16,45.22,45.15,45.19,34300.0,36.7188,36.7676,36.7107,36.7432,34300.0
2014-10-21 15:50:00,45.19,45.2,45.16,45.16,19600.0,36.7432,36.7513,36.7188,36.7188,19600.0
2014-10-21 15:55:00,45.16,45.24,45.14,45.24,64100.0,36.7188,36.7839,36.7026,36.7839,64100.0
2014-10-22 09:30:00,45.42,45.48,45.27,45.39,9400.0,36.9302,36.979,36.8083,36.9058,9400.0
2014-10-22 09:35:00,45.38,45.4,45.24,45.29,6900.0,36.8977,36.914,36.7839,36.8245,6900.0
2014-10-22 09:40:00,45.22,45.34,45.22,45.29,7200.0,36.7676,36.8652,36.7676,36.8245,7200.0
2014-10-22 09:45:00,45.31,45.34,45.19,45.27,3600.0,36.8408,36.8652,36.7432,36.8083,3600.0
2014-10-22 09:50:00,45.27,45.31,45.22,45.31,3400.0,36.8083,36.8408,36.7676,36.8408,3400.0
2014-10-22 09:55:00,45.3,45.48,45.3,45.45,3300.0,36.8327,36.979,36.8327,36.9546,3300.0
2014-10-22 10:00:00,45.44,45.44,45.3,45.31,5500.0,36.9465,36.9465,36.8327,36.8408,5500.0
2014-10-22 10:05:00,45.34,45.34,45.2,45.27,21200.0,36.8652,36.8652,36.7513,36.8083,21200.0
2014-10-22 10:10:00,45.27,45.39,45.27,45.34,4300.0,36.8083,36.9058,36.8083,36.8652,4300.0
2014-10-22 10:15:00,45.34,45.38,45.28,45.29,7800.0,36.8652,36.8977,36.8164,36.8245,7800.0
2014-10-22 10:20:00,45.3,45.32,45.24,45.28,9000.0,36.8327,36.8489,36.7839,36.8164,9000.0
2014-10-22 10:25:00,45.28,45.44,45.27,45.39,18000.0,36.8164,36.9465,36.8083,36.9058,18000.0
2014-10-22 10:30:00,45.4,45.46,45.4,45.44,7300.0,36.914,36.9627,36.914,36.9465,7300.0
2014-10-22 10:35:00,45.46,45.46,45.4,45.45,5400.0,36.9627,36.9627,36.914,36.9546,5400.0
2014-10-22 10:40:00,45.44,45.44,45.4,45.43,6400.0,36.9465,36.9465,36.914,36.9384,6400.0
2014-10-22 10:45:00,45.43,45.45,45.42,45.43,5600.0,36.9384,36.9546,36.9302,36.9384,5600.0
2014-10-22 10:50:00,45.43,45.45,45.41,45.45,2700.0,36.9384,36.9546,36.9221,36.9546,2700.0
2014-10-22 10:55:00,45.44,45.48,45.44,45.47,2800.0,36.9465,36.979,36.9465,36.9709,2800.0
2014-10-22 11:00:00,45.48,45.54,45.48,45.53,2000.0,36.979,37.0278,36.979,37.0197,2000.0
2014-10-22 11:05:00,45.53,45.59,45.53,45.56,4400.0,37.0197,37.0684,37.0197,37.0441,4400.0
2014-10-22 11:10:00,45.57,45.63,45.56,45.63,3500.0,37.0522,37.101,37.0441,37.101,3500.0
2014-10-22 11:15:00,45.61,45.62,45.59,45.59,6900.0,37.0847,37.0928,37.0684,37.0684,6900.0
2014-10-22 11:20:00,45.58,45.63,45.58,45.58,10500.0,37.0603,37.101,37.0603,37.0603,10500.0
2014-10-22 11:25:00,45.58,45.61,45.56,45.56,6600.0,37.0603,37.0847,37.0441,37.0441,6600.0
2014-10-22 11:30:00,45.58,45.61,45.55,45.61,5900.0,37.0603,37.0847,37.0359,37.0847,5900.0
2014-10-22 11:35:00,45.61,45.63,45.59,45.59,4700.0,37.0847,37.101,37.0684,37.0684,4700.0
2014-10-22 11:40:00,45.6,45.63,45.59,45.62,5600.0,37.0766,37.101,37.0684,37.0928,5600.0
2014-10-22 11:45:00,45.62,45.63,45.58,45.59,8200.0,37.0928,37.101,37.0603,37.0684,8200.0
2014-10-22 11:50:00,45.59,45.59,45.57,45.57,4700.0,37.0684,37.0684,37.0522,37.0522,4700.0
2014-10-22 11:55:00,45.57,45.61,45.56,45.61,7500.0,37.0522,37.0847,37.0441,37.0847,7500.0
2014-10-22 12:00:00,45.61,45.62,45.57,45.58,5500.0,37.0847,37.0928,37.0522,37.0603,5500.0
2014-10-22 12:05:00,45.58,45.59,45.56,45.58,4200.0,37.0603,37.0684,37.0441,37.0603,4200.0
2014-10-22 12:10:00,45.57,45.59,45.55,45.55,5000.0,37.0522,37.0684,37.0359,37.0359,5000.0
2014-10-22 12:15:00,45.55,45.55,45.49,45.52,5900.0,37.0359,37.0359,36.9871,37.0115,5900.0
2014-10-22 12:20:00,45.5,45.54,45.5,45.54,4300.0,36.9953,37.0278,36.9953,37.0278,4300.0
2014-10-22 12:25:00,45.54,45.59,45.53,45.57,5100.0,37.0278,37.0684,37.0197,37.0522,5100.0
2014-10-22 12:30:00,45.57,45.61,45.57,45.6,5200.0,37.0522,37.0847,37.0522,37.0766,5200.0
2014-10-22 12:35:00,45.61,45.62,45.56,45.56,8000.0,37.0847,37.0928,37.0441,37.0441,8000.0
2014-10-22 12:40:00,45.56,45.57,45.51,45.51,5000.0,37.0441,37.0522,37.0034,37.0034,5000.0
2014-10-22 12:45:00,45.52,45.56,45.51,45.52,17400.0,37.0115,37.0441,37.0034,37.0115,17400.0
2014-10-22 12:50:00,45.52,45.52,45.47,45.47,9000.0,37.0115,37.0115,36.9709,36.9709,9000.0
2014-10-22 12:55:00,45.47,45.51,45.47,45.51,4000.0,36.9709,37.0034,36.9709,37.0034,4000.0
2014-10-22 13:00:00,45.52,45.56,45.49,45.54,3500.0,37.0115,37.0441,36.9871,37.0278,3500.0
2014-10-22 13:05:00,45.54,45.56,45.53,45.56,2500.0,37.0278,37.0441,37.0197,37.0441,2500.0
2014-10-22 13:10:00,45.54,45.54,45.49,45.51,2800.0,37.0278,37.0278,36.9871,37.0034,2800.0
2014-10-22 13:15:00,45.51,45.55,45.5,45.55,1800.0,37.0034,37.0359,36.9953,37.0359,1800.0
2014-10-22 13:20:00,45.55,45.55,45.49,45.49,3100.0,37.0359,37.0359,36.9871,36.9871,3100.0
2014-10-22 13:25:00,45.48,45.48,45.44,45.44,3800.0,36.979,36.979,36.9465,36.9465,3800.0
2014-10-22 13:30:00,45.43,45.43,45.38,45.39,2700.0,36.9384,36.9384,36.8977,36.9058,2700.0
2014-10-22 13:35:00,45.4,45.45,45.4,45.44,5600.0,36.914,36.9546,36.914,36.9465,5600.0
2014-10-22 13:40:00,45.44,45.46,45.42,45.44,3300.0,36.9465,36.9627,36.9302,36.9465,3300.0
2014-10-22 13:45:00,45.45,45.45,45.41,45.41,4100.0,36.9546,36.9546,36.9221,36.9221,4100.0
2014-10-22 13:50:00,45.41,45.44,45.4,45.43,7100.0,36.9221,36.9465,36.914,36.9384,7100.0
2014-10-22 13:55:00,45.42,45.43,45.41,45.41,7200.0,36.9302,36.9384,36.9221,36.9221,7200.0
2014-10-22 14:00:00,45.41,45.42,45.39,45.4,6900.0,36.9221,36.9302,36.9058,36.914,6900.0
2014-10-22 14:05:00,45.4,45.44,45.39,45.41,5600.0,36.914,36.9465,36.9058,36.9221,5600.0
2014-10-22 14:10:00,45.42,45.44,45.39,45.4,7300.0,36.9302,36.9465,36.9058,36.914,7300.0
2014-10-22 14:15:00,45.39,45.39,45.36,45.39,7000.0,36.9058,36.9058,36.8814,36.9058,7000.0
2014-10-22 14:20:00,45.39,45.4,45.37,45.39,3800.0,36.9058,36.914,36.8896,36.9058,3800.0
2014-10-22 14:25:00,45.39,45.41,45.39,45.4,5300.0,36.9058,36.9221,36.9058,36.914,5300.0
2014-10-22 14:30:00,45.41,45.41,45.35,45.35,5600.0,36.9221,36.9221,36.8733,36.8733,5600.0
2014-10-22 14:35:00,45.36,45.36,45.32,45.33,8200.0,36.8814,36.8814,36.8489,36.857,8200.0
2014-10-22 14:40:00,45.33,45.35,45.3,45.35,6000.0,36.857,36.8733,36.8327,36.8733,6000.0
2014-10-22 14:45:00,45.35,45.37,45.32,45.37,7900.0,36.8733,36.8896,36.8489,36.8896,7900.0
2014-10-22 14:50:00,45.36,45.36,45.32,45.32,4500.0,36.8814,36.8814,36.8489,36.8489,4500.0
2014-10-22 14:55:00,45.32,45.41,45.32,45.4,4400.0,36.8489,36.9221,36.8489,36.914,4400.0
2014-10-22 15:00:00,45.41,45.41,45.38,45.41,3200.0,36.9221,36.9221,36.8977,36.9221,3200.0
2014-10-22 15:05:00,45.4,45.41,45.39,45.39,4600.0,36.914,36.9221,36.9058,36.9058,4600.0
2014-10-22 15:10:00,45.4,45.43,45.37,45.42,6300.0,36.914,36.9384,36.8896,36.9302,6300.0
2014-10-22 15:15:00,45.41,45.44,45.41,45.43,4200.0,36.9221,36.9465,36.9221,36.9384,4200.0
2014-10-22 15:20:00,45.42,45.43,45.41,45.42,7000.0,36.9302,36.9384,36.9221,36.9302,7000.0
2014-10-22 15:25:00,45.41,45.47,45.4,45.46,5400.0,36.9221,36.9709,36.914,36.9627,5400.0
2014-10-22 15:30:00,45.46,45.47,45.39,45.39,16700.0,36.9627,36.9709,36.9058,36.9058,16700.0
2014-10-22 15:35:00,45.41,45.41,45.38,45.39,7700.0,36.9221,36.9221,36.8977,36.9058,7700.0
2014-10-22 15:40:00,45.39,45.39,45.36,45.36,7900.0,36.9058,36.9058,36.8814,36.8814,7900.0
2014-10-22 15:45:00,45.35,45.37,45.28,45.29,15100.0,36.8733,36.8896,36.8164,36.8245,15100.0
2014-10-22 15:50:00,45.29,45.32,45.28,45.3,21800.0,36.8245,36.8489,36.8164,36.8327,21800.0
2014-10-22 15:55:00,45.3,45.32,45.27,45.28,40000.0,36.8327,36.8489,36.8083,36.8164,40000.0
2014-10-23 09:30:00,45.66,45.66,45.51,45.59,10100.0,37.1254,37.1254,37.0034,37.0684,10100.0
2014-10-23 09:35:00,45.6,45.68,45.44,45.49,8300.0,37.0766,37.1416,36.9465,36.9871,8300.0
2014-10-23 09:40:00,45.52,45.61,45.36,45.36,28800.0,37.0115,37.0847,36.8814,36.8814,28800.0
2014-10-23 09:45:00,45.45,45.51,45.4,45.46,14200.0,36.9546,37.0034,36.914,36.9627,14200.0
2014-10-23 09:50:00,45.42,45.46,45.36,45.44,5700.0,36.9302,36.9627,36.8814,36.9465,5700.0
2014-10-23 09:55:00,45.43,45.44,45.37,45.44,5700.0,36.9384,36.9465,36.8896,36.9465,5700.0
2014-10-23 10:00:00,45.46,45.52,45.43,45.49,5700.0,36.9627,37.0115,36.9384,36.9871,5700.0
2014-10-23 10:05:00,45.46,45.51,45.43,45.43,6800.0,36.9627,37.0034,36.9384,36.9384,6800.0
2014-10-23 10:10:00,45.41,45.48,45.38,45.47,3800.0,36.9221,36.979,36.8977,36.9709,3800.0
2014-10-23 10:15:00,45.48,45.52,45.47,45.49,2800.0,36.979,37.0115,36.9709,36.9871,2800.0
2014-10-23 10:20:00,45.48,45.5,45.46,45.48,2900.0,36.979,36.9953,36.9627,36.979,2900.0
2014-10-23 10:25:00,45.46,45.46,45.4,45.44,3100.0,36.9627,36.9627,36.914,36.9465,3100.0
2014-10-23 10:30:00,45.45,45.46,45.41,45.41,1800.0,36.9546,36.9627,36.9221,36.9221,1800.0
2014-10-23 10:35:00,45.42,45.44,45.39,45.42,18200.0,36.9302,36.9465,36.9058,36.9302,18200.0
2014-10-23 10:40:00,45.43,45.43,45.4,45.42,6100.0,36.9384,36.9384,36.914,36.9302,6100.0
2014-10-23 10:45:00,45.42,45.52,45.42,45.5,13400.0,36.9302,37.0115,36.9302,36.9953,13400.0
2014-10-23 10:50:00,45.49,45.52,45.49,45.51,4800.0,36.9871,37.0115,36.9871,37.0034,4800.0
2014-10-23 10:55:00,45.52,45.54,45.49,45.49,4600.0,37.0115,37.0278,36.9871,36.9871,4600.0
2014-10-23 11:00:00,45.5,45.55,45.49,45.55,8500.0,36.9953,37.0359,36.9871,37.0359,8500.0
2014-10-23 11:05:00,45.55,45.6,45.54,45.59,7500.0,37.0359,37.0766,37.0278,37.0684,7500.0
2014-10-23 11:10:00,45.58,45.66,45.58,45.66,11400.0,37.0603,37.1254,37.0603,37.1254,11400.0
2014-10-23 11:15:00,45.66,45.66,45.63,45.64,6300.0,37.1254,37.1254,37.101,37.1091,6300.0
2014-10-23 11:20:00,45.63,45.65,45.62,45.62,7500.0,37.101,37.1172,37.0928,37.0928,7500.0
2014-10-23 11:25:00,45.61,45.61,45.53,45.53,4000.0,37.0847,37.0847,37.0197,37.0197,4000.0
2014-10-23 11:30:00,45.54,45.57,45.54,45.57,2200.0,37.0278,37.0522,37.0278,37.0522,2200.0
2014-10-23 11:35:00,45.57,45.57,45.54,45.55,1800.0,37.0522,37.0522,37.0278,37.0359,1800.0
2014-10-23 11:40:00,45.54,45.55,45.5,45.5,4200.0,37.0278,37.0359,36.9953,36.9953,4200.0
2014-10-23 11:45:00,45.51,45.51,45.45,45.49,5200.0,37.0034,37.0034,36.9546,36.9871,5200.0
2014-10-23 11:50:00,45.49,45.49,45.47,45.47,2400.0,36.9871,36.9871,36.9709,36.9709,2400.0
2014-10-23 11:55:00,45.47,45.48,45.45,45.45,2400.0,36.9709,36.979,36.9546,36.9546,2400.0
2014-10-23 12:00:00,45.45,45.49,45.44,45.46,2900.0,36.9546,36.9871,36.9465,36.9627,2900.0
2014-10-23 12:05:00,45.47,45.49,45.46,45.48,3100.0,36.9709,36.9871,36.9627,36.979,3100.0
2014-10-23 12:10:00,45.48,45.48,45.43,45.45,1500.0,36.979,36.979,36.9384,36.9546,1500.0
2014-10-23 12:15:00,45.43,45.44,45.4,45.4,2500.0,36.9384,36.9465,36.914,36.914,2500.0
2014-10-23 12:20:00,45.39,45.42,45.39,45.41,2500.0,36.9058,36.9302,36.9058,36.9221,2500.0
2014-10-23 12:25:00,45.41,45.44,45.41,45.42,3100.0,36.9221,36.9465,36.9221,36.9302,3100.0
2014-10-23 12:30:00,45.42,45.42,45.39,45.42,2200.0,36.9302,36.9302,36.9058,36.9302,2200.0
2014-10-23 12:35:00,45.42,45.42,45.39,45.39,2000.0,36.9302,36.9302,36.9058,36.9058,2000.0
2014-10-23 12:40:00,45.4,45.4,45.38,45.38,1600.0,36.914,36.914,36.8977,36.8977,1600.0
2014-10-23 12:45:00,45.38,45.38,45.37,45.37,2500.0,36.8977,36.8977,36.8896,36.8896,2500.0
2014-10-23 12:50:00,45.39,45.41,45.39,45.41,2400.0,36.9058,36.9221,36.9058,36.9221,2400.0
2014-10-23 12:55:00,45.4,45.4,45.37,45.39,2500.0,36.914,36.914,36.8896,36.9058,2500.0
2014-10-23 13:00:00,45.38,45.4,45.38,45.38,1600.0,36.8977,36.914,36.8977,36.8977,1600.0
2014-10-23 13:05:00,45.38,45.38,45.35,45.35,2500.0,36.8977,36.8977,36.8733,36.8733,2500.0
2014-10-23 13:10:00,45.35,45.38,45.34,45.38,3900.0,36.8733,36.8977,36.8652,36.8977,3900.0
2014-10-23 13:15:00,45.38,45.39,45.36,45.39,1800.0,36.8977,36.9058,36.8814,36.9058,1800.0
2014-10-23 13:20:00,45.38,45.38,45.37,45.38,2100.0,36.8977,36.8977,36.8896,36.8977,2100.0
2014-10-23 13:25:00,45.37,45.43,45.37,45.43,3300.0,36.8896,36.9384,36.8896,36.9384,3300.0
2014-10-23 13:30:00,45.42,45.45,45.4,45.45,2300.0,36.9302,36.9546,36.914,36.9546,2300.0
2014-10-23 13:35:00,45.44,45.44,45.42,45.43,4500.0,36.9465,36.9465,36.9302,36.9384,4500.0
2014-10-23 13:40:00,45.42,45.43,45.41,45.41,1400.0,36.9302,36.9384,36.9221,36.9221,1400.0
2014-10-23 13:45:00,45.41,45.49,45.41,45.49,11100.0,36.9221,36.9871,36.9221,36.9871,11100.0
2014-10-23 13:50:00,45.48,45.48,45.45,45.45,3100.0,36.979,36.979,36.9546,36.9546,3100.0
2014-10-23 13:55:00,45.46,45.46,45.43,45.43,2500.0,36.9627,36.9627,36.9384,36.9384,2500.0
2014-10-23 14:00:00,45.44,45.47,45.44,45.46,2500.0,36.9465,36.9709,36.9465,36.9627,2500.0
2014-10-23 14:05:00,45.46,45.47,45.45,45.47,1200.0,36.9627,36.9709,36.9546,36.9709,1200.0
2014-10-23 14:10:00,45.46,45.49,45.45,45.49,3600.0,36.9627,36.9871,36.9546,36.9871,3600.0
2014-10-23 14:15:00,45.48,45.5,45.47,45.5,3000.0,36.979,36.9953,36.9709,36.9953,3000.0
2014-10-23 14:20:00,45.5,45.5,45.46,45.49,5300.0,36.9953,36.9953,36.9627,36.9871,5300.0
2014-10-23 14:25:00,45.48,45.51,45.48,45.49,3600.0,36.979,37.0034,36.979,36.9871,3600.0
2014-10-23 14:30:00,45.48,45.54,45.48,45.52,8300.0,36.979,37.0278,36.979,37.0115,8300.0
2014-10-23 14:35:00,45.52,45.54,45.51,45.54,4800.0,37.0115,37.0278,37.0034,37.0278,4800.0
2014-10-23 14:40:00,45.54,45.55,45.53,45.54,3100.0,37.0278,37.0359,37.0197,37.0278,3100.0
2014-10-23 14:45:00,45.54,45.55,45.52,45.53,3200.0,37.0278,37.0359,37.0115,37.0197,3200.0
2014-10-23 14:50:00,45.52,45.52,45.47,45.5,5000.0,37.0115,37.0115,36.9709,36.9953,5000.0
2014-10-23 14:55:00,45.49,45.49,45.38,45.44,8000.0,36.9871,36.9871,36.8977,36.9465,8000.0
2014-10-23 15:00:00,45.44,45.44,45.35,45.35,5400.0,36.9465,36.9465,36.8733,36.8733,5400.0
2014-10-23 15:05:00,45.34,45.38,45.34,45.35,4500.0,36.8652,36.8977,36.8652,36.8733,4500.0
2014-10-23 15:10:00,45.35,45.41,45.35,45.38,4900.0,36.8733,36.9221,36.8733,36.8977,4900.0
2014-10-23 15:15:00,45.38,45.4,45.35,45.36,8900.0,36.8977,36.914,36.8733,36.8814,8900.0
2014-10-23 15:20:00,45.36,45.37,45.35,45.36,6500.0,36.8814,36.8896,36.8733,36.8814,6500.0
2014-10-23 15:25:00,45.36,45.36,45.32,45.33,8100.0,36.8814,36.8814,36.8489,36.857,8100.0
2014-10-23 15:30:00,45.33,45.41,45.31,45.41,7400.0,36.857,36.9221,36.8408,36.9221,7400.0
2014-10-23 15:35:00,45.4,45.42,45.36,45.38,12500.0,36.914,36.9302,36.8814,36.8977,12500.0
2014-10-23 15:40:00,45.37,45.37,45.32,45.36,4900.0,36.8896,36.8896,36.8489,36.8814,4900.0
2014-10-23 15:45:00,45.37,45.37,45.32,45.34,10900.0,36.8896,36.8896,36.8489,36.8652,10900.0
2014-10-23 15:50:00,45.34,45.34,45.27,45.29,21700.0,36.8652,36.8652,36.8083,36.8245,21700.0
2014-10-23 15:55:00,45.3,45.36,45.27,45.36,56600.0,36.8327,36.8814,36.8083,36.8814,56600.0
2014-10-24 09:30:00,45.43,45.66,45.43,45.59,9100.0,36.9384,37.1254,36.9384,37.0684,9100.0
2014-10-24 09:35:00,45.59,45.6,45.43,45.53,8100.0,37.0684,37.0766,36.9384,37.0197,8100.0
2014-10-24 09:40:00,45.49,45.58,45.47,45.53,6900.0,36.9871,37.0603,36.9709,37.0197,6900.0
2014-10-24 09:45:00,45.51,45.7,45.51,45.69,6000.0,37.0034,37.1579,37.0034,37.1498,6000.0
2014-10-24 09:50:00,45.69,45.69,45.59,45.62,5400.0,37.1498,37.1498,37.0684,37.0928,5400.0
2014-10-24 09:55:00,45.63,45.63,45.55,45.61,2500.0,37.101,37.101,37.0359,37.0847,2500.0
2014-10-24 10:00:00,45.61,45.7,45.52,45.52,7000.0,37.0847,37.1579,37.0115,37.0115,7000.0
2014-10-24 10:05:00,45.52,45.53,45.5,45.53,4400.0,37.0115,37.0197,36.9953,37.0197,4400.0
2014-10-24 10:10:00,45.53,45.53,45.47,45.5,7800.0,37.0197,37.0197,36.9709,36.9953,7800.0
2014-10-24 10:15:00,45.5,45.52,45.44,45.49,3200.0,36.9953,37.0115,36.9465,36.9871,3200.0
2014-10-24 10:20:00,45.51,45.51,45.42,45.42,2900.0,37.0034,37.0034,36.9302,36.9302,2900.0
2014-10-24 10:25:00,45.41,45.44,45.4,45.41,4600.0,36.9221,36.9465,36.914,36.9221,4600.0
2014-10-24 10:30:00,45.43,45.49,45.43,45.49,2400.0,36.9384,36.9871,36.9384,36.9871,2400.0
2014-10-24 10:35:00,45.51,45.52,45.48,45.5,3700.0,37.0034,37.0115,36.979,36.9953,3700.0
2014-10-24 10:40:00,45.51,45.56,45.51,45.56,4100.0,37.0034,37.0441,37.0034,37.0441,4100.0
2014-10-24 10:45:00,45.56,45.6,45.55,45.6,4600.0,37.0441,37.0766,37.0359,37.0766,4600.0
2014-10-24 10:50:00,45.59,45.64,45.59,45.6,5300.0,37.0684,37.1091,37.0684,37.0766,5300.0
2014-10-24 10:55:00,45.61,45.62,45.57,45.58,6700.0,37.0847,37.0928,37.0522,37.0603,6700.0
2014-10-24 11:00:00,45.58,45.62,45.54,45.56,5500.0,37.0603,37.0928,37.0278,37.0441,5500.0
2014-10-24 11:05:00,45.58,45.63,45.58,45.61,4500.0,37.0603,37.101,37.0603,37.0847,4500.0
2014-10-24 11:10:00,45.61,45.67,45.61,45.64,2700.0,37.0847,37.1335,37.0847,37.1091,2700.0
2014-10-24 11:15:00,45.64,45.73,45.64,45.7,4200.0,37.1091,37.1823,37.1091,37.1579,4200.0
2014-10-24 11:20:00,45.72,45.75,45.71,45.72,4200.0,37.1741,37.1985,37.166,37.1741,4200.0
2014-10-24 11:25:00,45.7,45.73,45.69,45.69,4600.0,37.1579,37.1823,37.1498,37.1498,4600.0
2014-10-24 11:30:00,45.69,45.75,45.69,45.75,2400.0,37.1498,37.1985,37.1498,37.1985,2400.0
2014-10-24 11:35:00,45.76,45.81,45.76,45.79,4400.0,37.2067,37.2473,37.2067,37.2311,4400.0
2014-10-24 11:40:00,45.81,45.85,45.81,45.81,3300.0,37.2473,37.2798,37.2473,37.2473,3300.0
2014-10-24 11:45:00,45.82,45.84,45.82,45.84,1300.0,37.2555,37.2717,37.2555,37.2717,1300.0
2014-10-24 11:50:00,45.84,45.84,45.78,45.78,2900.0,37.2717,37.2717,37.2229,37.2229,2900.0
2014-10-24 11:55:00,45.79,45.81,45.77,45.81,3100.0,37.2311,37.2473,37.2148,37.2473,3100.0
2014-10-24 12:00:00,45.82,45.83,45.79,45.79,2500.0,37.2555,37.2636,37.2311,37.2311,2500.0
2014-10-24 12:05:00,45.82,45.82,45.75,45.76,6800.0,37.2555,37.2555,37.1985,37.2067,6800.0
2014-10-24 12:10:00,45.75,45.76,45.74,45.75,1900.0,37.1985,37.2067,37.1904,37.1985,1900.0
2014-10-24 12:15:00,45.75,45.76,45.71,45.71,10800.0,37.1985,37.2067,37.166,37.166,10800.0
2014-10-24 12:20:00,45.71,45.71,45.68,45.69,2900.0,37.166,37.166,37.1416,37.1498,2900.0
2014-10-24 12:25:00,45.7,45.7,45.66,45.67,3100.0,37.1579,37.1579,37.1254,37.1335,3100.0
2014-10-24 12:30:00,45.67,45.71,45.67,45.7,1500.0,37.1335,37.166,37.1335,37.1579,1500.0
2014-10-24 12:35:00,45.7,45.7,45.66,45.66,2900.0,37.1579,37.1579,37.1254,37.1254,2900.0
2014-10-24 12:40:00,45.69,45.7,45.67,45.67,1100.0,37.1498,37.1579,37.1335,37.1335,1100.0
2014-10-24 12:45:00,45.66,45.67,45.66,45.66,1700.0,37.1254,37.1335,37.1254,37.1254,1700.0
2014-10-24 12:50:00,45.64,45.64,45.61,45.63,2300.0,37.1091,37.1091,37.0847,37.101,2300.0
2014-10-24 12:55:00,45.62,45.65,45.62,45.65,900.0,37.0928,37.1172,37.0928,37.1172,900.0
2014-10-24 13:00:00,45.65,45.65,45.63,45.63,1900.0,37.1172,37.1172,37.101,37.101,1900.0
2014-10-24 13:05:00,45.65,45.65,45.64,45.65,5000.0,37.1172,37.1172,37.1091,37.1172,5000.0
2014-10-24 13:10:00,45.64,45.64,45.6,45.62,4400.0,37.1091,37.1091,37.0766,37.0928,4400.0
2014-10-24 13:15:00,45.62,45.63,45.6,45.61,3100.0,37.0928,37.101,37.0766,37.0847,3100.0
2014-10-24 13:20:00,45.62,45.62,45.6,45.6,900.0,37.0928,37.0928,37.0766,37.0766,900.0
2014-10-24 13:25:00,45.62,45.65,45.62,45.63,3100.0,37.0928,37.1172,37.0928,37.101,3100.0
2014-10-24 13:30:00,45.63,45.65,45.61,45.64,3400.0,37.101,37.1172,37.0847,37.1091,3400.0
2014-10-24 13:35:00,45.65,45.66,45.64,45.64,3800.0,37.1172,37.1254,37.1091,37.1091,3800.0
2014-10-24 13:40:00,45.64,45.65,45.62,45.64,3000.0,37.1091,37.1172,37.0928,37.1091,3000.0
2014-10-24 13:45:00,45.64,45.64,45.62,45.64,600.0,37.1091,37.1091,37.0928,37.1091,600.0
2014-10-24 13:50:00,45.63,45.65,45.63,45.65,2500.0,37.101,37.1172,37.101,37.1172,2500.0
2014-10-24 13:55:00,45.64,45.65,45.63,45.65,2500.0,37.1091,37.1172,37.101,37.1172,2500.0
2014-10-24 14:00:00,45.65,45.67,45.65,45.65,6300.0,37.1172,37.1335,37.1172,37.1172,6300.0
2014-10-24 14:05:00,45.64,45.68,45.63,45.66,3800.0,37.1091,37.1416,37.101,37.1254,3800.0
2014-10-24 14:10:00,45.66,45.66,45.63,45.63,2400.0,37.1254,37.1254,37.101,37.101,2400.0
2014-10-24 14:15:00,45.63,45.65,45.63,45.65,2700.0,37.101,37.1172,37.101,37.1172,2700.0
2014-10-24 14:20:00,45.66,45.71,45.66,45.69,3700.0,37.1254,37.166,37.1254,37.1498,3700.0
2014-10-24 14:25:00,45.69,45.71,45.68,45.68,5400.0,37.1498,37.166,37.1416,37.1416,5400.0
2014-10-24 14:30:00,45.68,45.71,45.68,45.68,4600.0,37.1416,37.166,37.1416,37.1416,4600.0
2014-10-24 14:35:00,45.69,45.74,45.69,45.74,2000.0,37.1498,37.1904,37.1498,37.1904,2000.0
2014-10-24 14:40:00,45.75,45.8,45.74,45.79,2800.0,37.1985,37.2392,37.1904,37.2311,2800.0
2014-10-24 14:45:00,45.79,45.8,45.77,45.8,6700.0,37.2311,37.2392,37.2148,37.2392,6700.0
2014-10-24 14:50:00,45.8,45.8,45.74,45.75,5400.0,37.2392,37.2392,37.1904,37.1985,5400.0
2014-10-24 14:55:00,45.75,45.75,45.72,45.72,2900.0,37.1985,37.1985,37.1741,37.1741,2900.0
2014-10-24 15:00:00,45.72,45.79,45.71,45.79,3100.0,37.1741,37.2311,37.166,37.2311,3100.0
2014-10-24 15:05:00,45.79,45.79,45.76,45.77,5500.0,37.2311,37.2311,37.2067,37.2148,5500.0
2014-10-24 15:10:00,45.76,45.76,45.73,45.73,4500.0,37.2067,37.2067,37.1823,37.1823,4500.0
2014-10-24 15:15:00,45.73,45.77,45.73,45.75,4700.0,37.1823,37.2148,37.1823,37.1985,4700.0
2014-10-24 15:20:00,45.76,45.78,45.74,45.76,7000.0,37.2067,37.2229,37.1904,37.2067,7000.0
2014-10-24 15:25:00,45.76,45.78,45.76,45.78,3900.0,37.2067,37.2229,37.2067,37.2229,3900.0
2014-10-24 15:30:00,45.79,45.8,45.77,45.77,5000.0,37.2311,37.2392,37.2148,37.2148,5000.0
2014-10-24 15:35:00,45.79,45.8,45.78,45.8,7500.0,37.2311,37.2392,37.2229,37.2392,7500.0
2014-10-24 15:40:00,45.78,45.81,45.78,45.8,14700.0,37.2229,37.2473,37.2229,37.2392,14700.0
2014-10-24 15:45:00,45.81,45.84,45.8,45.8,16900.0,37.2473,37.2717,37.2392,37.2392,16900.0
2014-10-24 15:50:00,45.81,45.82,45.77,45.79,16000.0,37.2473,37.2555,37.2148,37.2311,16000.0
2014-10-24 15:55:00,45.8,45.84,45.8,45.8,36500.0,37.2392,37.2717,37.2392,37.2392,36500.0
2014-10-27 09:30:00,45.68,45.71,45.62,45.7,5100.0,37.1416,37.166,37.0928,37.1579,5100.0
2014-10-27 09:35:00,45.75,45.77,45.58,45.76,6300.0,37.1985,37.2148,37.0603,37.2067,6300.0
2014-10-27 09:40:00,45.78,45.79,45.71,45.76,4900.0,37.2229,37.2311,37.166,37.2067,4900.0
2014-10-27 09:45:00,45.76,45.81,45.72,45.77,2300.0,37.2067,37.2473,37.1741,37.2148,2300.0
2014-10-27 09:50:00,45.75,45.76,45.7,45.75,2300.0,37.1985,37.2067,37.1579,37.1985,2300.0
2014-10-27 09:55:00,45.72,45.81,45.72,45.81,1200.0,37.1741,37.2473,37.1741,37.2473,1200.0
2014-10-27 10:00:00,45.79,45.79,45.73,45.73,6300.0,37.2311,37.2311,37.1823,37.1823,6300.0
2014-10-27 10:05:00,45.74,45.83,45.74,45.8,7800.0,37.1904,37.2636,37.1904,37.2392,7800.0
2014-10-27 10:10:00,45.82,45.89,45.78,45.89,3900.0,37.2555,37.3124,37.2229,37.3124,3900.0
2014-10-27 10:15:00,45.87,45.94,45.87,45.94,2600.0,37.2961,37.353,37.2961,37.353,2600.0
2014-10-27 10:20:00,45.94,46.02,45.93,46.0,12500.0,37.353,37.4181,37.3449,37.4018,12500.0
2014-10-27 10:25:00,45.99,45.99,45.97,45.98,3200.0,37.3937,37.3937,37.3774,37.3856,3200.0
2014-10-27 10:30:00,45.98,45.98,45.95,45.95,3500.0,37.3856,37.3856,37.3612,37.3612,3500.0
2014-10-27 10:35:00,45.95,45.99,45.95,45.97,3000.0,37.3612,37.3937,37.3612,37.3774,3000.0
2014-10-27 10:40:00,45.97,46.12,45.96,46.09,5600.0,37.3774,37.4994,37.3693,37.475,5600.0
2014-10-27 10:45:00,46.1,46.1,46.07,46.09,2200.0,37.4831,37.4831,37.4587,37.475,2200.0
2014-10-27 10:50:00,46.08,46.09,46.01,46.01,2800.0,37.4669,37.475,37.4099,37.4099,2800.0
2014-10-27 10:55:00,46.02,46.04,46.01,46.03,2500.0,37.4181,37.4343,37.4099,37.4262,2500.0
2014-10-27 11:00:00,46.03,46.04,46.02,46.02,3900.0,37.4262,37.4343,37.4181,37.4181,3900.0
2014-10-27 11:05:00,46.02,46.08,46.02,46.05,3900.0,37.4181,37.4669,37.4181,37.4425,3900.0
2014-10-27 11:10:00,46.08,46.13,46.05,46.11,5600.0,37.4669,37.5075,37.4425,37.4913,5600.0
2014-10-27 11:15:00,46.11,46.12,46.09,46.11,3600.0,37.4913,37.4994,37.475,37.4913,3600.0
2014-10-27 11:20:00,46.11,46.15,46.1,46.13,5500.0,37.4913,37.5238,37.4831,37.5075,5500.0
2014-10-27 11:25:00,46.13,46.15,46.09,46.1,4900.0,37.5075,37.5238,37.475,37.4831,4900.0
2014-10-27 11:30:00,46.09,46.11,46.06,46.06,4400.0,37.475,37.4913,37.4506,37.4506,4400.0
2014-10-27 11:35:00,46.06,46.07,46.02,46.02,5200.0,37.4506,37.4587,37.4181,37.4181,5200.0
2014-10-27 11:40:00,46.02,46.03,45.99,46.0,7200.0,37.4181,37.4262,37.3937,37.4018,7200.0
2014-10-27 11:45:00,45.99,46.0,45.94,45.95,10800.0,37.3937,37.4018,37.353,37.3612,10800.0
2014-10-27 11:50:00,45.95,45.97,45.92,45.95,4500.0,37.3612,37.3774,37.3368,37.3612,4500.0
2014-10-27 11:55:00,45.96,45.96,45.92,45.93,7300.0,37.3693,37.3693,37.3368,37.3449,7300.0
2014-10-27 12:00:00,45.92,45.97,45.92,45.97,9700.0,37.3368,37.3774,37.3368,37.3774,9700.0
2014-10-27 12:05:00,45.98,46.04,45.98,46.0,4300.0,37.3856,37.4343,37.3856,37.4018,4300.0
2014-10-27 12:10:00,46.0,46.04,46.0,46.04,2100.0,37.4018,37.4343,37.4018,37.4343,2100.0
2014-10-27 12:15:00,46.05,46.05,46.01,46.01,3800.0,37.4425,37.4425,37.4099,37.4099,3800.0
2014-10-27 12:20:00,46.01,46.02,45.98,45.98,4000.0,37.4099,37.4181,37.3856,37.3856,4000.0
2014-10-27 12:25:00,45.98,46.01,45.98,46.01,2900.0,37.3856,37.4099,37.3856,37.4099,2900.0
2014-10-27 12:30:00,45.99,46.01,45.98,45.98,3100.0,37.3937,37.4099,37.3856,37.3856,3100.0
2014-10-27 12:35:00,45.99,46.01,45.99,46.0,1500.0,37.3937,37.4099,37.3937,37.4018,1500.0
2014-10-27 12:40:00,46.01,46.01,45.96,45.99,4400.0,37.4099,37.4099,37.3693,37.3937,4400.0
2014-10-27 12:45:00,46.0,46.02,45.96,45.98,3100.0,37.4018,37.4181,37.3693,37.3856,3100.0
2014-10-27 12:50:00,45.98,46.01,45.98,46.01,3400.0,37.3856,37.4099,37.3856,37.4099,3400.0
2014-10-27 12:55:00,46.01,46.03,46.01,46.01,1700.0,37.4099,37.4262,37.4099,37.4099,1700.0
2014-10-27 13:00:00,46.01,46.02,45.98,46.02,4100.0,37.4099,37.4181,37.3856,37.4181,4100.0
2014-10-27 13:05:00,46.02,46.03,45.98,45.98,2700.0,37.4181,37.4262,37.3856,37.3856,2700.0
2014-10-27 13:10:00,45.98,46.0,45.96,45.98,2100.0,37.3856,37.4018,37.3693,37.3856,2100.0
2014-10-27 13:15:00,45.98,45.98,45.95,45.98,2500.0,37.3856,37.3856,37.3612,37.3856,2500.0
2014-10-27 13:20:00,45.98,45.99,45.97,45.97,1900.0,37.3856,37.3937,37.3774,37.3774,1900.0
2014-10-27 13:25:00,45.96,45.97,45.95,45.97,4100.0,37.3693,37.3774,37.3612,37.3774,4100.0
2014-10-27 13:30:00,45.98,45.98,45.95,45.95,1100.0,37.3856,37.3856,37.3612,37.3612,1100.0
2014-10-27 13:35:00,45.95,45.98,45.95,45.96,4700.0,37.3612,37.3856,37.3612,37.3693,4700.0
2014-10-27 13:40:00,45.96,45.98,45.95,45.97,3100.0,37.3693,37.3856,37.3612,37.3774,3100.0
2014-10-27 13:45:00,45.95,45.96,45.95,45.96,1400.0,37.3612,37.3693,37.3612,37.3693,1400.0
2014-10-27 13:50:00,45.95,45.98,45.93,45.97,6500.0,37.3612,37.3856,37.3449,37.3774,6500.0
2014-10-27 13:55:00,45.97,46.01,45.97,46.01,2400.0,37.3774,37.4099,37.3774,37.4099,2400.0
2014-10-27 14:00:00,46.0,46.01,45.99,46.0,2000.0,37.4018,37.4099,37.3937,37.4018,2000.0
2014-10-27 14:05:00,46.0,46.01,45.99,46.01,4200.0,37.4018,37.4099,37.3937,37.4099,4200.0
2014-10-27 14:10:00,46.0,46.03,45.99,46.02,3500.0,37.4018,37.4262,37.3937,37.4181,3500.0
2014-10-27 14:15:00,46.02,46.04,46.01,46.03,3300.0,37.4181,37.4343,37.4099,37.4262,3300.0
2014-10-27 14:20:00,46.03,46.05,46.02,46.03,2900.0,37.4262,37.4425,37.4181,37.4262,2900.0
2014-10-27 14:25:00,46.02,46.03,45.99,46.01,5000.0,37.4181,37.4262,37.3937,37.4099,5000.0
2014-10-27 14:30:00,46.0,46.02,45.98,46.02,2500.0,37.4018,37.4181,37.3856,37.4181,2500.0
2014-10-27 14:35:00,46.02,46.02,46.0,46.01,3000.0,37.4181,37.4181,37.4018,37.4099,3000.0
2014-10-27 14:40:00,46.02,46.03,46.01,46.01,3200.0,37.4181,37.4262,37.4099,37.4099,3200.0
2014-10-27 14:45:00,46.03,46.03,45.99,46.01,15000.0,37.4262,37.4262,37.3937,37.4099,15000.0
2014-10-27 14:50:00,46.01,46.01,45.98,45.98,3200.0,37.4099,37.4099,37.3856,37.3856,3200.0
2014-10-27 14:55:00,45.96,45.98,45.95,45.98,4500.0,37.3693,37.3856,37.3612,37.3856,4500.0
2014-10-27 15:00:00,45.98,46.0,45.98,46.0,3200.0,37.3856,37.4018,37.3856,37.4018,3200.0
2014-10-27 15:05:00,46.0,46.02,45.92,45.93,20700.0,37.4018,37.4181,37.3368,37.3449,20700.0
2014-10-27 15:10:00,45.94,45.95,45.93,45.95,8100.0,37.353,37.3612,37.3449,37.3612,8100.0
2014-10-27 15:15:00,45.93,45.96,45.92,45.95,8300.0,37.3449,37.3693,37.3368,37.3612,8300.0
2014-10-27 15:20:00,45.98,46.0,45.97,45.97,3100.0,37.3856,37.4018,37.3774,37.3774,3100.0
2014-10-27 15:25:00,45.97,45.98,45.97,45.98,1900.0,37.3774,37.3856,37.3774,37.3856,1900.0
2014-10-27 15:30:00,45.97,45.99,45.96,45.98,5900.0,37.3774,37.3937,37.3693,37.3856,5900.0
2014-10-27 15:35:00,45.99,46.01,45.98,46.0,6800.0,37.3937,37.4099,37.3856,37.4018,6800.0
2014-10-27 15:40:00,45.99,45.99,45.97,45.99,15900.0,37.3937,37.3937,37.3774,37.3937,15900.0
2014-10-27 15:45:00,45.99,46.0,45.96,45.99,16500.0,37.3937,37.4018,37.3693,37.3937,16500.0
2014-10-27 15:50:00,45.99,46.01,45.98,45.99,25100.0,37.3937,37.4099,37.3856,37.3937,25100.0
2014-10-27 15:55:00,45.99,46.01,45.96,45.98,36800.0,37.3937,37.4099,37.3693,37.3856,36800.0
2014-10-28 09:30:00,46.21,46.28,45.94,46.27,5400.0,37.5726,37.6295,37.353,37.6213,5400.0
2014-10-28 09:35:00,46.27,46.28,46.22,46.25,1500.0,37.6213,37.6295,37.5807,37.6051,1500.0
2014-10-28 09:40:00,46.26,46.3,46.22,46.29,4300.0,37.6132,37.6457,37.5807,37.6376,4300.0
2014-10-28 09:45:00,46.31,46.31,46.27,46.3,4800.0,37.6539,37.6539,37.6213,37.6457,4800.0
2014-10-28 09:50:00,46.31,46.32,46.26,46.26,7200.0,37.6539,37.662,37.6132,37.6132,7200.0
2014-10-28 09:55:00,46.2,46.23,46.17,46.17,3400.0,37.5644,37.5888,37.54,37.54,3400.0
2014-10-28 10:00:00,46.21,46.31,46.15,46.29,7900.0,37.5726,37.6539,37.5238,37.6376,7900.0
2014-10-28 10:05:00,46.31,46.35,46.24,46.24,5200.0,37.6539,37.6864,37.597,37.597,5200.0
2014-10-28 10:10:00,46.24,46.38,46.24,46.38,14500.0,37.597,37.7108,37.597,37.7108,14500.0
2014-10-28 10:15:00,46.38,46.47,46.34,46.34,30400.0,37.7108,37.784,37.6783,37.6783,30400.0
2014-10-28 10:20:00,46.34,46.41,46.29,46.39,23200.0,37.6783,37.7352,37.6376,37.7189,23200.0
2014-10-28 10:25:00,46.37,46.41,46.28,46.35,11600.0,37.7027,37.7352,37.6295,37.6864,11600.0
2014-10-28 10:30:00,46.36,46.41,46.23,46.23,19800.0,37.6945,37.7352,37.5888,37.5888,19800.0
2014-10-28 10:35:00,46.24,46.28,46.21,46.24,7200.0,37.597,37.6295,37.5726,37.597,7200.0
2014-10-28 10:40:00,46.23,46.31,46.18,46.18,14900.0,37.5888,37.6539,37.5482,37.5482,14900.0
2014-10-28 10:45:00,46.2,46.28,46.16,46.18,10600.0,37.5644,37.6295,37.5319,37.5482,10600.0
2014-10-28 10:50:00,46.17,46.21,46.1,46.21,6400.0,37.54,37.5726,37.4831,37.5726,6400.0
2014-10-28 10:55:00,46.21,46.22,46.06,46.08,16800.0,37.5726,37.5807,37.4506,37.4669,16800.0
2014-10-28 11:00:00,46.07,46.1,46.07,46.1,4400.0,37.4587,37.4831,37.4587,37.4831,4400.0
2014-10-28 11:05:00,46.09,46.16,46.09,46.16,4100.0,37.475,37.5319,37.475,37.5319,4100.0
2014-10-28 11:10:00,46.15,46.22,46.14,46.2,11800.0,37.5238,37.5807,37.5156,37.5644,11800.0
2014-10-28 11:15:00,46.21,46.26,46.2,46.24,5700.0,37.5726,37.6132,37.5644,37.597,5700.0
2014-10-28 11:20:00,46.24,46.27,46.24,46.25,3400.0,37.597,37.6213,37.597,37.6051,3400.0
2014-10-28 11:25:00,46.26,46.28,46.24,46.27,8300.0,37.6132,37.6295,37.597,37.6213,8300.0
2014-10-28 11:30:00,46.28,46.41,46.28,46.34,20300.0,37.6295,37.7352,37.6295,37.6783,20300.0
2014-10-28 11:35:00,46.33,46.34,46.24,46.32,34300.0,37.6701,37.6783,37.597,37.662,34300.0
2014-10-28 11:40:00,46.32,46.34,46.28,46.28,4900.0,37.662,37.6783,37.6295,37.6295,4900.0
2014-10-28 11:45:00,46.28,46.28,46.21,46.22,9500.0,37.6295,37.6295,37.5726,37.5807,9500.0
2014-10-28 11:50:00,46.23,46.23,46.14,46.18,8800.0,37.5888,37.5888,37.5156,37.5482,8800.0
2014-10-28 11:55:00,46.19,46.2,46.18,46.2,2800.0,37.5563,37.5644,37.5482,37.5644,2800.0
2014-10-28 12:00:00,46.19,46.2,46.14,46.15,20900.0,37.5563,37.5644,37.5156,37.5238,20900.0
2014-10-28 12:05:00,46.15,46.2,46.14,46.14,11800.0,37.5238,37.5644,37.5156,37.5156,11800.0
2014-10-28 12:10:00,46.16,46.17,46.14,46.16,11600.0,37.5319,37.54,37.5156,37.5319,11600.0
2014-10-28 12:15:00,46.16,46.18,46.16,46.16,4500.0,37.5319,37.5482,37.5319,37.5319,4500.0
2014-10-28 12:20:00,46.17,46.2,46.15,46.16,7300.0,37.54,37.5644,37.5238,37.5319,7300.0
2014-10-28 12:25:00,46.15,46.18,46.15,46.17,5300.0,37.5238,37.5482,37.5238,37.54,5300.0
2014-10-28 12:30:00,46.17,46.2,46.15,46.2,4200.0,37.54,37.5644,37.5238,37.5644,4200.0
2014-10-28 12:35:00,46.2,46.22,46.18,46.18,6400.0,37.5644,37.5807,37.5482,37.5482,6400.0
2014-10-28 12:40:00,46.17,46.19,46.13,46.17,5700.0,37.54,37.5563,37.5075,37.54,5700.0
2014-10-28 12:45:00,46.17,46.17,46.08,46.1,8000.0,37.54,37.54,37.4669,37.4831,8000.0
2014-10-28 12:50:00,46.09,46.1,46.08,46.08,1800.0,37.475,37.4831,37.4669,37.4669,1800.0
2014-10-28 12:55:00,46.08,46.09,46.07,46.07,2400.0,37.4669,37.475,37.4587,37.4587,2400.0
2014-10-28 13:00:00,46.08,46.1,46.07,46.09,5700.0,37.4669,37.4831,37.4587,37.475,5700.0
2014-10-28 13:05:00,46.1,46.11,46.06,46.06,7100.0,37.4831,37.4913,37.4506,37.4506,7100.0
2014-10-28 13:10:00,46.08,46.08,46.05,46.05,6800.0,37.4669,37.4669,37.4425,37.4425,6800.0
2014-10-28 13:15:00,46.06,46.07,45.99,46.03,35200.0,37.4506,37.4587,37.3937,37.4262,35200.0
2014-10-28 13:20:00,46.03,46.05,46.0,46.03,10700.0,37.4262,37.4425,37.4018,37.4262,10700.0
2014-10-28 13:25:00,46.03,46.03,46.0,46.02,7700.0,37.4262,37.4262,37.4018,37.4181,7700.0
2014-10-28 13:30:00,46.01,46.04,45.98,46.0,9100.0,37.4099,37.4343,37.3856,37.4018,9100.0
2014-10-28 13:35:00,46.02,46.04,45.99,46.03,8900.0,37.4181,37.4343,37.3937,37.4262,8900.0
2014-10-28 13:40:00,46.02,46.02,45.99,45.99,6400.0,37.4181,37.4181,37.3937,37.3937,6400.0
2014-10-28 13:45:00,45.99,46.02,45.98,46.01,6500.0,37.3937,37.4181,37.3856,37.4099,6500.0
2014-10-28 13:50:00,46.01,46.02,45.99,46.01,4000.0,37.4099,37.4181,37.3937,37.4099,4000.0
2014-10-28 13:55:00,45.99,46.0,45.93,45.95,18500.0,37.3937,37.4018,37.3449,37.3612,18500.0
2014-10-28 14:00:00,45.95,46.01,45.94,46.0,37500.0,37.3612,37.4099,37.353,37.4018,37500.0
2014-10-28 14:05:00,46.0,46.03,45.98,46.02,10100.0,37.4018,37.4262,37.3856,37.4181,10100.0
2014-10-28 14:10:00,46.02,46.02,45.95,45.95,9500.0,37.4181,37.4181,37.3612,37.3612,9500.0
2014-10-28 14:15:00,45.95,45.98,45.94,45.95,11100.0,37.3612,37.3856,37.353,37.3612,11100.0
2014-10-28 14:20:00,45.96,45.97,45.91,45.93,11000.0,37.3693,37.3774,37.3286,37.3449,11000.0
2014-10-28 14:25:00,45.92,45.94,45.88,45.9,50700.0,37.3368,37.353,37.3042,37.3205,50700.0
2014-10-28 14:30:00,45.9,45.91,45.89,45.91,11100.0,37.3205,37.3286,37.3124,37.3286,11100.0
2014-10-28 14:35:00,45.91,45.92,45.9,45.91,12900.0,37.3286,37.3368,37.3205,37.3286,12900.0
2014-10-28 14:40:00,45.91,45.97,45.9,45.95,11700.0,37.3286,37.3774,37.3205,37.3612,11700.0
2014-10-28 14:45:00,45.95,45.96,45.93,45.95,9000.0,37.3612,37.3693,37.3449,37.3612,9000.0
2014-10-28 14:50:00,45.96,46.01,45.94,46.0,8600.0,37.3693,37.4099,37.353,37.4018,8600.0
2014-10-28 14:55:00,46.0,46.0,45.95,45.95,10300.0,37.4018,37.4018,37.3612,37.3612,10300.0
2014-10-28 15:00:00,45.95,46.07,45.94,46.06,13600.0,37.3612,37.4587,37.353,37.4506,13600.0
2014-10-28 15:05:00,46.07,46.08,46.01,46.05,14200.0,37.4587,37.4669,37.4099,37.4425,14200.0
2014-10-28 15:10:00,46.05,46.11,46.02,46.11,12100.0,37.4425,37.4913,37.4181,37.4913,12100.0
2014-10-28 15:15:00,46.13,46.2,46.13,46.2,11500.0,37.5075,37.5644,37.5075,37.5644,11500.0
2014-10-28 15:20:00,46.2,46.2,46.12,46.13,15700.0,37.5644,37.5644,37.4994,37.5075,15700.0
2014-10-28 15:25:00,46.13,46.21,46.12,46.15,12200.0,37.5075,37.5726,37.4994,37.5238,12200.0
2014-10-28 15:30:00,46.15,46.29,46.14,46.29,22700.0,37.5238,37.6376,37.5156,37.6376,22700.0
2014-10-28 15:35:00,46.29,46.34,46.28,46.28,14200.0,37.6376,37.6783,37.6295,37.6295,14200.0
2014-10-28 15:40:00,46.28,46.29,46.24,46.26,14800.0,37.6295,37.6376,37.597,37.6132,14800.0
2014-10-28 15:45:00,46.27,46.27,46.18,46.22,28500.0,37.6213,37.6213,37.5482,37.5807,28500.0
2014-10-28 15:50:00,46.22,46.22,46.16,46.16,19700.0,37.5807,37.5807,37.5319,37.5319,19700.0
2014-10-28 15:55:00,46.17,46.25,46.16,46.25,45500.0,37.54,37.6051,37.5319,37.6051,45500.0
2014-10-29 09:30:00,46.19,46.75,46.02,46.54,39200.0,37.5563,38.0116,37.4181,37.8409,39200.0
2014-10-29 09:35:00,46.54,47.0,46.51,46.98,42700.0,37.8409,38.2149,37.8165,38.1986,42700.0
2014-10-29 09:40:00,46.93,47.1,46.86,47.05,23500.0,38.158,38.2962,38.1011,38.2555,23500.0
2014-10-29 09:45:00,47.11,47.18,47.01,47.05,8600.0,38.3043,38.3613,38.223,38.2555,8600.0
2014-10-29 09:50:00,47.07,47.12,47.03,47.09,14400.0,38.2718,38.3125,38.2393,38.2881,14400.0
2014-10-29 09:55:00,47.09,47.37,47.09,47.24,10900.0,38.2881,38.5157,38.2881,38.41,10900.0
2014-10-29 10:00:00,47.24,47.24,46.99,47.02,21600.0,38.41,38.41,38.2068,38.2312,21600.0
2014-10-29 10:05:00,47.05,47.17,47.02,47.12,8800.0,38.2555,38.3531,38.2312,38.3125,8800.0
2014-10-29 10:10:00,47.1,47.12,47.04,47.05,6200.0,38.2962,38.3125,38.2474,38.2555,6200.0
2014-10-29 10:15:00,47.08,47.12,47.01,47.08,6200.0,38.2799,38.3125,38.223,38.2799,6200.0
2014-10-29 10:20:00,47.07,47.07,46.99,47.05,16300.0,38.2718,38.2718,38.2068,38.2555,16300.0
2014-10-29 10:25:00,47.02,47.05,46.9,46.96,11500.0,38.2312,38.2555,38.1336,38.1824,11500.0
2014-10-29 10:30:00,46.96,46.97,46.81,46.84,28100.0,38.1824,38.1905,38.0604,38.0848,28100.0
2014-10-29 10:35:00,46.84,46.87,46.75,46.77,4600.0,38.0848,38.1092,38.0116,38.0279,4600.0
2014-10-29 10:40:00,46.78,46.86,46.77,46.86,10500.0,38.036,38.1011,38.0279,38.1011,10500.0
2014-10-29 10:45:00,46.87,46.98,46.85,46.98,6800.0,38.1092,38.1986,38.0929,38.1986,6800.0
2014-10-29 10:50:00,46.99,46.99,46.91,46.91,5400.0,38.2068,38.2068,38.1417,38.1417,5400.0
2014-10-29 10:55:00,46.91,46.92,46.85,46.91,7400.0,38.1417,38.1498,38.0929,38.1417,7400.0
2014-10-29 11:00:00,46.9,46.92,46.85,46.88,14800.0,38.1336,38.1498,38.0929,38.1173,14800.0
2014-10-29 11:05:00,46.86,46.88,46.74,46.74,33000.0,38.1011,38.1173,38.0035,38.0035,33000.0
2014-10-29 11:10:00,46.75,46.75,46.64,46.64,9800.0,38.0116,38.0116,37.9222,37.9222,9800.0
2014-10-29 11:15:00,46.65,46.69,46.62,46.69,15100.0,37.9303,37.9628,37.9059,37.9628,15100.0
2014-10-29 11:20:00,46.69,46.83,46.69,46.81,7500.0,37.9628,38.0767,37.9628,38.0604,7500.0
2014-10-29 11:25:00,46.86,46.88,46.85,46.85,5300.0,38.1011,38.1173,38.0929,38.0929,5300.0
2014-10-29 11:30:00,46.85,46.85,46.84,46.85,3200.0,38.0929,38.0929,38.0848,38.0929,3200.0
2014-10-29 11:35:00,46.83,46.87,46.82,46.87,3800.0,38.0767,38.1092,38.0685,38.1092,3800.0
2014-10-29 11:40:00,46.86,46.89,46.84,46.88,8600.0,38.1011,38.1255,38.0848,38.1173,8600.0
2014-10-29 11:45:00,46.87,46.88,46.83,46.85,1400.0,38.1092,38.1173,38.0767,38.0929,1400.0
2014-10-29 11:50:00,46.86,46.88,46.84,46.84,4300.0,38.1011,38.1173,38.0848,38.0848,4300.0
2014-10-29 11:55:00,46.84,46.87,46.83,46.87,4700.0,38.0848,38.1092,38.0767,38.1092,4700.0
2014-10-29 12:00:00,46.87,46.88,46.83,46.83,5200.0,38.1092,38.1173,38.0767,38.0767,5200.0
2014-10-29 12:05:00,46.85,46.85,46.82,46.82,5100.0,38.0929,38.0929,38.0685,38.0685,5100.0
2014-10-29 12:10:00,46.82,46.82,46.79,46.82,4500.0,38.0685,38.0685,38.0441,38.0685,4500.0
2014-10-29 12:15:00,46.81,46.81,46.78,46.79,3900.0,38.0604,38.0604,38.036,38.0441,3900.0
2014-10-29 12:20:00,46.77,46.78,46.72,46.73,6900.0,38.0279,38.036,37.9872,37.9954,6900.0
2014-10-29 12:25:00,46.72,46.74,46.65,46.65,7300.0,37.9872,38.0035,37.9303,37.9303,7300.0
2014-10-29 12:30:00,46.65,46.65,46.6,46.6,9600.0,37.9303,37.9303,37.8897,37.8897,9600.0
2014-10-29 12:35:00,46.6,46.62,46.5,46.51,9700.0,37.8897,37.9059,37.8084,37.8165,9700.0
2014-10-29 12:40:00,46.49,46.49,46.43,46.45,9000.0,37.8002,37.8002,37.7514,37.7677,9000.0
2014-10-29 12:45:00,46.46,46.49,46.43,46.43,16400.0,37.7758,37.8002,37.7514,37.7514,16400.0
2014-10-29 12:50:00,46.43,46.45,46.42,46.44,3100.0,37.7514,37.7677,37.7433,37.7596,3100.0
2014-10-29 12:55:00,46.44,46.53,46.44,46.53,15300.0,37.7596,37.8327,37.7596,37.8327,15300.0
2014-10-29 13:00:00,46.53,46.55,46.53,46.54,4400.0,37.8327,37.849,37.8327,37.8409,4400.0
2014-10-29 13:05:00,46.53,46.55,46.49,46.49,6000.0,37.8327,37.849,37.8002,37.8002,6000.0
2014-10-29 13:10:00,46.49,46.55,46.48,46.53,5500.0,37.8002,37.849,37.7921,37.8327,5500.0
2014-10-29 13:15:00,46.53,46.53,46.44,46.46,7000.0,37.8327,37.8327,37.7596,37.7758,7000.0
2014-10-29 13:20:00,46.48,46.51,46.48,46.49,10700.0,37.7921,37.8165,37.7921,37.8002,10700.0
2014-10-29 13:25:00,46.5,46.5,46.39,46.4,4800.0,37.8084,37.8084,37.7189,37.727,4800.0
2014-10-29 13:30:00,46.42,46.5,46.4,46.5,16500.0,37.7433,37.8084,37.727,37.8084,16500.0
2014-10-29 13:35:00,46.5,46.69,46.48,46.69,28700.0,37.8084,37.9628,37.7921,37.9628,28700.0
2014-10-29 13:40:00,46.69,46.92,46.69,46.76,32000.0,37.9628,38.1498,37.9628,38.0198,32000.0
2014-10-29 13:45:00,46.76,46.79,46.66,46.66,5100.0,38.0198,38.0441,37.9384,37.9384,5100.0
2014-10-29 13:50:00,46.67,46.72,46.67,46.72,9800.0,37.9466,37.9872,37.9466,37.9872,9800.0
2014-10-29 13:55:00,46.73,46.8,46.72,46.8,17900.0,37.9954,38.0523,37.9872,38.0523,17900.0
2014-10-29 14:00:00,46.79,46.8,46.66,46.8,21100.0,38.0441,38.0523,37.9384,38.0523,21100.0
2014-10-29 14:05:00,46.79,46.86,46.75,46.82,13900.0,38.0441,38.1011,38.0116,38.0685,13900.0
2014-10-29 14:10:00,46.84,46.88,46.76,46.78,19800.0,38.0848,38.1173,38.0198,38.036,19800.0
2014-10-29 14:15:00,46.76,46.86,46.76,46.78,12000.0,38.0198,38.1011,38.0198,38.036,12000.0
2014-10-29 14:20:00,46.8,46.88,46.8,46.85,18500.0,38.0523,38.1173,38.0523,38.0929,18500.0
2014-10-29 14:25:00,46.84,46.95,46.84,46.95,70400.0,38.0848,38.1742,38.0848,38.1742,70400.0
2014-10-29 14:30:00,46.95,47.16,46.94,47.16,19900.0,38.1742,38.345,38.1661,38.345,19900.0
2014-10-29 14:35:00,47.16,47.21,47.13,47.13,18100.0,38.345,38.3856,38.3206,38.3206,18100.0
2014-10-29 14:40:00,47.12,47.14,47.06,47.07,12400.0,38.3125,38.3287,38.2637,38.2718,12400.0
2014-10-29 14:45:00,47.07,47.1,47.04,47.09,7900.0,38.2718,38.2962,38.2474,38.2881,7900.0
2014-10-29 14:50:00,47.09,47.09,47.02,47.06,8400.0,38.2881,38.2881,38.2312,38.2637,8400.0
2014-10-29 14:55:00,47.06,47.09,47.02,47.05,11700.0,38.2637,38.2881,38.2312,38.2555,11700.0
2014-10-29 15:00:00,47.05,47.07,47.0,47.0,11000.0,38.2555,38.2718,38.2149,38.2149,11000.0
2014-10-29 15:05:00,47.01,47.03,46.95,46.95,15900.0,38.223,38.2393,38.1742,38.1742,15900.0
2014-10-29 15:10:00,46.96,47.0,46.95,46.98,15700.0,38.1824,38.2149,38.1742,38.1986,15700.0
2014-10-29 15:15:00,46.97,46.98,46.93,46.98,12200.0,38.1905,38.1986,38.158,38.1986,12200.0
2014-10-29 15:20:00,46.98,47.03,46.92,47.02,29100.0,38.1986,38.2393,38.1498,38.2312,29100.0
2014-10-29 15:25:00,47.03,47.09,47.01,47.09,19500.0,38.2393,38.2881,38.223,38.2881,19500.0
2014-10-29 15:30:00,47.09,47.16,47.06,47.13,29600.0,38.2881,38.345,38.2637,38.3206,29600.0
2014-10-29 15:35:00,47.14,47.19,47.11,47.19,28300.0,38.3287,38.3694,38.3043,38.3694,28300.0
2014-10-29 15:40:00,47.19,47.36,47.18,47.35,45100.0,38.3694,38.5076,38.3613,38.4995,45100.0
2014-10-29 15:45:00,47.36,47.44,47.35,47.4,75800.0,38.5076,38.5727,38.4995,38.5401,75800.0
2014-10-29 15:50:00,47.41,47.47,47.39,47.42,48000.0,38.5483,38.597,38.532,38.5564,48000.0
2014-10-29 15:55:00,47.41,47.45,47.39,47.44,79800.0,38.5483,38.5808,38.532,38.5727,79800.0
2014-10-30 09:30:00,47.28,47.43,47.26,47.29,10500.0,38.4426,38.5645,38.4263,38.4507,10500.0
2014-10-30 09:35:00,47.35,47.41,47.3,47.33,8700.0,38.4995,38.5483,38.4588,38.4832,8700.0
2014-10-30 09:40:00,47.34,47.39,47.16,47.18,12300.0,38.4913,38.532,38.345,38.3613,12300.0
2014-10-30 09:45:00,47.18,47.18,47.08,47.14,12700.0,38.3613,38.3613,38.2799,38.3287,12700.0
2014-10-30 09:50:00,47.14,47.19,46.88,46.98,36300.0,38.3287,38.3694,38.1173,38.1986,36300.0
2014-10-30 09:55:00,47.0,47.0,46.79,46.84,8000.0,38.2149,38.2149,38.0441,38.0848,8000.0
2014-10-30 10:00:00,46.85,46.85,46.74,46.74,8500.0,38.0929,38.0929,38.0035,38.0035,8500.0
2014-10-30 10:05:00,46.73,46.86,46.69,46.77,10700.0,37.9954,38.1011,37.9628,38.0279,10700.0
2014-10-30 10:10:00,46.78,46.89,46.76,46.88,9700.0,38.036,38.1255,38.0198,38.1173,9700.0
2014-10-30 10:15:00,46.89,47.06,46.84,47.06,18900.0,38.1255,38.2637,38.0848,38.2637,18900.0
2014-10-30 10:20:00,47.03,47.19,47.0,47.11,8600.0,38.2393,38.3694,38.2149,38.3043,8600.0
2014-10-30 10:25:00,47.1,47.16,47.06,47.13,5700.0,38.2962,38.345,38.2637,38.3206,5700.0
2014-10-30 10:30:00,47.1,47.12,47.0,47.06,8000.0,38.2962,38.3125,38.2149,38.2637,8000.0
2014-10-30 10:35:00,47.06,47.13,47.05,47.1,5600.0,38.2637,38.3206,38.2555,38.2962,5600.0
2014-10-30 10:40:00,47.09,47.09,47.04,47.08,10000.0,38.2881,38.2881,38.2474,38.2799,10000.0
2014-10-30 10:45:00,47.09,47.09,47.04,47.07,12100.0,38.2881,38.2881,38.2474,38.2718,12100.0
2014-10-30 10:50:00,47.08,47.12,47.05,47.12,9300.0,38.2799,38.3125,38.2555,38.3125,9300.0
2014-10-30 10:55:00,47.12,47.17,47.11,47.17,6000.0,38.3125,38.3531,38.3043,38.3531,6000.0
2014-10-30 11:00:00,47.15,47.26,47.15,47.23,9600.0,38.3369,38.4263,38.3369,38.4019,9600.0
2014-10-30 11:05:00,47.22,47.23,47.16,47.18,5000.0,38.3938,38.4019,38.345,38.3613,5000.0
2014-10-30 11:10:00,47.18,47.2,47.12,47.14,7500.0,38.3613,38.3775,38.3125,38.3287,7500.0
2014-10-30 11:15:00,47.13,47.13,47.1,47.1,4500.0,38.3206,38.3206,38.2962,38.2962,4500.0
2014-10-30 11:20:00,47.11,47.14,47.1,47.12,12400.0,38.3043,38.3287,38.2962,38.3125,12400.0
2014-10-30 11:25:00,47.12,47.14,47.11,47.14,6100.0,38.3125,38.3287,38.3043,38.3287,6100.0
2014-10-30 11:30:00,47.14,47.15,47.1,47.14,5600.0,38.3287,38.3369,38.2962,38.3287,5600.0
2014-10-30 11:35:00,47.15,47.17,47.11,47.12,4300.0,38.3369,38.3531,38.3043,38.3125,4300.0
2014-10-30 11:40:00,47.1,47.12,47.1,47.1,8600.0,38.2962,38.3125,38.2962,38.2962,8600.0
2014-10-30 11:45:00,47.11,47.14,47.1,47.1,5300.0,38.3043,38.3287,38.2962,38.2962,5300.0
2014-10-30 11:50:00,47.1,47.14,47.1,47.13,4600.0,38.2962,38.3287,38.2962,38.3206,4600.0
2014-10-30 11:55:00,47.13,47.14,47.11,47.12,5300.0,38.3206,38.3287,38.3043,38.3125,5300.0
2014-10-30 12:00:00,47.13,47.13,47.08,47.08,9200.0,38.3206,38.3206,38.2799,38.2799,9200.0
2014-10-30 12:05:00,47.09,47.09,47.05,47.06,14000.0,38.2881,38.2881,38.2555,38.2637,14000.0
2014-10-30 12:10:00,47.06,47.08,46.98,47.06,18600.0,38.2637,38.2799,38.1986,38.2637,18600.0
2014-10-30 12:15:00,47.07,47.07,46.97,46.99,15400.0,38.2718,38.2718,38.1905,38.2068,15400.0
2014-10-30 12:20:00,46.99,47.0,46.96,46.97,11500.0,38.2068,38.2149,38.1824,38.1905,11500.0
2014-10-30 12:25:00,46.97,47.01,46.93,46.95,13500.0,38.1905,38.223,38.158,38.1742,13500.0
2014-10-30 12:30:00,46.94,47.03,46.93,47.0,5800.0,38.1661,38.2393,38.158,38.2149,5800.0
2014-10-30 12:35:00,46.99,46.99,46.94,46.95,5200.0,38.2068,38.2068,38.1661,38.1742,5200.0
2014-10-30 12:40:00,46.94,46.98,46.93,46.98,4400.0,38.1661,38.1986,38.158,38.1986,4400.0
2014-10-30 12:45:00,46.97,47.0,46.96,46.97,5100.0,38.1905,38.2149,38.1824,38.1905,5100.0
2014-10-30 12:50:00,46.97,46.97,46.92,46.93,12700.0,38.1905,38.1905,38.1498,38.158,12700.0
2014-10-30 12:55:00,46.92,46.94,46.89,46.91,7300.0,38.1498,38.1661,38.1255,38.1417,7300.0
2014-10-30 13:00:00,46.91,46.95,46.89,46.9,7100.0,38.1417,38.1742,38.1255,38.1336,7100.0
2014-10-30 13:05:00,46.89,46.89,46.87,46.87,2500.0,38.1255,38.1255,38.1092,38.1092,2500.0
2014-10-30 13:10:00,46.86,46.93,46.86,46.9,2000.0,38.1011,38.158,38.1011,38.1336,2000.0
2014-10-30 13:15:00,46.9,46.95,46.89,46.94,1300.0,38.1336,38.1742,38.1255,38.1661,1300.0
2014-10-30 13:20:00,46.93,46.98,46.93,46.95,800.0,38.158,38.1986,38.158,38.1742,800.0
2014-10-30 13:25:00,46.95,46.95,46.92,46.92,700.0,38.1742,38.1742,38.1498,38.1498,700.0
2014-10-30 13:30:00,46.89,46.92,46.89,46.92,1100.0,38.1255,38.1498,38.1255,38.1498,1100.0
2014-10-30 13:35:00,46.94,47.02,46.94,46.99,2600.0,38.1661,38.2312,38.1661,38.2068,2600.0
2014-10-30 13:40:00,47.0,47.08,46.99,47.08,9400.0,38.2149,38.2799,38.2068,38.2799,9400.0
2014-10-30 13:45:00,47.07,47.08,46.95,47.04,37600.0,38.2718,38.2799,38.1742,38.2474,37600.0
2014-10-30 13:50:00,47.05,47.11,47.05,47.1,7800.0,38.2555,38.3043,38.2555,38.2962,7800.0
2014-10-30 13:55:00,47.09,47.15,47.09,47.14,5000.0,38.2881,38.3369,38.2881,38.3287,5000.0
2014-10-30 14:00:00,47.16,47.23,47.15,47.23,9300.0,38.345,38.4019,38.3369,38.4019,9300.0
2014-10-30 14:05:00,47.23,47.26,47.22,47.26,7200.0,38.4019,38.4263,38.3938,38.4263,7200.0
2014-10-30 14:10:00,47.26,47.29,47.24,47.24,7400.0,38.4263,38.4507,38.41,38.41,7400.0
2014-10-30 14:15:00,47.25,47.26,47.23,47.25,4000.0,38.4182,38.4263,38.4019,38.4182,4000.0
2014-10-30 14:20:00,47.25,47.26,47.22,47.25,5900.0,38.4182,38.4263,38.3938,38.4182,5900.0
2014-10-30 14:25:00,47.25,47.27,47.24,47.24,7300.0,38.4182,38.4344,38.41,38.41,7300.0
2014-10-30 14:30:00,47.25,47.27,47.25,47.27,3300.0,38.4182,38.4344,38.4182,38.4344,3300.0
2014-10-30 14:35:00,47.26,47.27,47.25,47.26,5800.0,38.4263,38.4344,38.4182,38.4263,5800.0
2014-10-30 14:40:00,47.26,47.27,47.25,47.26,4200.0,38.4263,38.4344,38.4182,38.4263,4200.0
2014-10-30 14:45:00,47.27,47.29,47.21,47.21,4800.0,38.4344,38.4507,38.3856,38.3856,4800.0
2014-10-30 14:50:00,47.21,47.21,47.06,47.07,17200.0,38.3856,38.3856,38.2637,38.2718,17200.0
2014-10-30 14:55:00,47.06,47.09,47.06,47.08,7300.0,38.2637,38.2881,38.2637,38.2799,7300.0
2014-10-30 15:00:00,47.09,47.12,47.08,47.08,4300.0,38.2881,38.3125,38.2799,38.2799,4300.0
2014-10-30 15:05:00,47.07,47.08,47.05,47.05,5400.0,38.2718,38.2799,38.2555,38.2555,5400.0
2014-10-30 15:10:00,47.05,47.09,47.05,47.07,4400.0,38.2555,38.2881,38.2555,38.2718,4400.0
2014-10-30 15:15:00,47.07,47.09,47.0,47.08,7400.0,38.2718,38.2881,38.2149,38.2799,7400.0
2014-10-30 15:20:00,47.07,47.08,47.0,47.01,7500.0,38.2718,38.2799,38.2149,38.223,7500.0
2014-10-30 15:25:00,47.01,47.01,46.94,46.97,10200.0,38.223,38.223,38.1661,38.1905,10200.0
2014-10-30 15:30:00,46.98,47.0,46.95,47.0,6400.0,38.1986,38.2149,38.1742,38.2149,6400.0
2014-10-30 15:35:00,46.99,47.01,46.93,46.93,7100.0,38.2068,38.223,38.158,38.158,7100.0
2014-10-30 15:40:00,46.94,46.97,46.92,46.96,12400.0,38.1661,38.1905,38.1498,38.1824,12400.0
2014-10-30 15:45:00,46.97,47.04,46.96,47.04,16000.0,38.1905,38.2474,38.1824,38.2474,16000.0
2014-10-30 15:50:00,47.04,47.08,47.03,47.03,16000.0,38.2474,38.2799,38.2393,38.2393,16000.0
2014-10-30 15:55:00,47.04,47.08,47.01,47.07,35400.0,38.2474,38.2799,38.223,38.2718,35400.0
2014-10-31 09:30:00,47.5,47.6,47.32,47.44,15800.0,38.6214,38.7027,38.4751,38.5727,15800.0
2014-10-31 09:35:00,47.29,47.58,47.29,47.52,6400.0,38.4507,38.6865,38.4507,38.6377,6400.0
2014-10-31 09:40:00,47.45,47.48,47.29,47.43,5300.0,38.5808,38.6052,38.4507,38.5645,5300.0
2014-10-31 09:45:00,47.45,47.45,47.28,47.33,4800.0,38.5808,38.5808,38.4426,38.4832,4800.0
2014-10-31 09:50:00,47.33,47.38,47.29,47.38,4700.0,38.4832,38.5239,38.4507,38.5239,4700.0
2014-10-31 09:55:00,47.38,47.4,47.32,47.38,3400.0,38.5239,38.5401,38.4751,38.5239,3400.0
2014-10-31 10:00:00,47.41,47.44,47.34,47.41,7700.0,38.5483,38.5727,38.4913,38.5483,7700.0
2014-10-31 10:05:00,47.41,47.42,47.38,47.39,3600.0,38.5483,38.5564,38.5239,38.532,3600.0
2014-10-31 10:10:00,47.36,47.54,47.36,47.52,6900.0,38.5076,38.654,38.5076,38.6377,6900.0
2014-10-31 10:15:00,47.5,47.58,47.49,47.55,12000.0,38.6214,38.6865,38.6133,38.6621,12000.0
2014-10-31 10:20:00,47.55,47.61,47.54,47.59,13600.0,38.6621,38.7109,38.654,38.6946,13600.0
2014-10-31 10:25:00,47.58,47.59,47.53,47.55,9100.0,38.6865,38.6946,38.6458,38.6621,9100.0
2014-10-31 10:30:00,47.55,47.56,47.53,47.55,7700.0,38.6621,38.6702,38.6458,38.6621,7700.0
2014-10-31 10:35:00,47.54,47.6,47.52,47.59,13100.0,38.654,38.7027,38.6377,38.6946,13100.0
2014-10-31 10:40:00,47.59,47.62,47.56,47.6,10800.0,38.6946,38.719,38.6702,38.7027,10800.0
2014-10-31 10:45:00,47.62,47.67,47.58,47.58,9400.0,38.719,38.7597,38.6865,38.6865,9400.0
2014-10-31 10:50:00,47.59,47.75,47.58,47.71,10800.0,38.6946,38.8247,38.6865,38.7922,10800.0
2014-10-31 10:55:00,47.71,47.78,47.7,47.74,5500.0,38.7922,38.8491,38.7841,38.8166,5500.0
2014-10-31 11:00:00,47.73,47.76,47.72,47.73,6100.0,38.8084,38.8328,38.8003,38.8084,6100.0
2014-10-31 11:05:00,47.72,47.76,47.72,47.72,4100.0,38.8003,38.8328,38.8003,38.8003,4100.0
2014-10-31 11:10:00,47.71,47.76,47.68,47.76,6000.0,38.7922,38.8328,38.7678,38.8328,6000.0
2014-10-31 11:15:00,47.77,47.8,47.75,47.8,8400.0,38.841,38.8654,38.8247,38.8654,8400.0
2014-10-31 11:20:00,47.8,47.82,47.78,47.79,5100.0,38.8654,38.8816,38.8491,38.8572,5100.0
2014-10-31 11:25:00,47.79,47.82,47.79,47.8,9000.0,38.8572,38.8816,38.8572,38.8654,9000.0
2014-10-31 11:30:00,47.79,47.8,47.7,47.74,7300.0,38.8572,38.8654,38.7841,38.8166,7300.0
2014-10-31 11:35:00,47.75,47.75,47.7,47.71,6500.0,38.8247,38.8247,38.7841,38.7922,6500.0
2014-10-31 11:40:00,47.71,47.73,47.68,47.72,8600.0,38.7922,38.8084,38.7678,38.8003,8600.0
2014-10-31 11:45:00,47.73,47.74,47.69,47.7,6300.0,38.8084,38.8166,38.7759,38.7841,6300.0
2014-10-31 11:50:00,47.69,47.74,47.69,47.71,5900.0,38.7759,38.8166,38.7759,38.7922,5900.0
2014-10-31 11:55:00,47.7,47.72,47.68,47.72,3700.0,38.7841,38.8003,38.7678,38.8003,3700.0
2014-10-31 12:00:00,47.72,47.72,47.66,47.72,8400.0,38.8003,38.8003,38.7515,38.8003,8400.0
2014-10-31 12:05:00,47.72,47.72,47.68,47.7,11600.0,38.8003,38.8003,38.7678,38.7841,11600.0
2014-10-31 12:10:00,47.71,47.71,47.69,47.71,7400.0,38.7922,38.7922,38.7759,38.7922,7400.0
2014-10-31 12:15:00,47.7,47.7,47.67,47.69,8700.0,38.7841,38.7841,38.7597,38.7759,8700.0
2014-10-31 12:20:00,47.69,47.69,47.67,47.67,8100.0,38.7759,38.7759,38.7597,38.7597,8100.0
2014-10-31 12:25:00,47.66,47.69,47.63,47.63,10600.0,38.7515,38.7759,38.7271,38.7271,10600.0
2014-10-31 12:30:00,47.63,47.64,47.61,47.64,10200.0,38.7271,38.7353,38.7109,38.7353,10200.0
2014-10-31 12:35:00,47.63,47.69,47.63,47.66,8900.0,38.7271,38.7759,38.7271,38.7515,8900.0
2014-10-31 12:40:00,47.67,47.68,47.65,47.68,4300.0,38.7597,38.7678,38.7434,38.7678,4300.0
2014-10-31 12:45:00,47.67,47.67,47.64,47.66,6100.0,38.7597,38.7597,38.7353,38.7515,6100.0
2014-10-31 12:50:00,47.66,47.66,47.61,47.62,4900.0,38.7515,38.7515,38.7109,38.719,4900.0
2014-10-31 12:55:00,47.63,47.63,47.61,47.62,5100.0,38.7271,38.7271,38.7109,38.719,5100.0
2014-10-31 13:00:00,47.63,47.64,47.59,47.59,11100.0,38.7271,38.7353,38.6946,38.6946,11100.0
2014-10-31 13:05:00,47.59,47.59,47.55,47.56,5800.0,38.6946,38.6946,38.6621,38.6702,5800.0
2014-10-31 13:10:00,47.57,47.61,47.57,47.6,4700.0,38.6784,38.7109,38.6784,38.7027,4700.0
2014-10-31 13:15:00,47.58,47.59,47.56,47.59,3200.0,38.6865,38.6946,38.6702,38.6946,3200.0
2014-10-31 13:20:00,47.59,47.59,47.57,47.58,5100.0,38.6946,38.6946,38.6784,38.6865,5100.0
2014-10-31 13:25:00,47.58,47.61,47.58,47.59,4700.0,38.6865,38.7109,38.6865,38.6946,4700.0
2014-10-31 13:30:00,47.6,47.62,47.59,47.6,6300.0,38.7027,38.719,38.6946,38.7027,6300.0
2014-10-31 13:35:00,47.59,47.6,47.57,47.59,3400.0,38.6946,38.7027,38.6784,38.6946,3400.0
2014-10-31 13:40:00,47.58,47.64,47.58,47.64,3300.0,38.6865,38.7353,38.6865,38.7353,3300.0
2014-10-31 13:45:00,47.62,47.63,47.6,47.61,5400.0,38.719,38.7271,38.7027,38.7109,5400.0
2014-10-31 13:50:00,47.63,47.63,47.6,47.6,6500.0,38.7271,38.7271,38.7027,38.7027,6500.0
2014-10-31 13:55:00,47.61,47.66,47.61,47.66,6400.0,38.7109,38.7515,38.7109,38.7515,6400.0
2014-10-31 14:00:00,47.67,47.69,47.66,47.69,6100.0,38.7597,38.7759,38.7515,38.7759,6100.0
2014-10-31 14:05:00,47.68,47.74,47.67,47.74,16100.0,38.7678,38.8166,38.7597,38.8166,16100.0
2014-10-31 14:10:00,47.75,47.77,47.74,47.77,5600.0,38.8247,38.841,38.8166,38.841,5600.0
2014-10-31 14:15:00,47.77,47.77,47.71,47.71,10700.0,38.841,38.841,38.7922,38.7922,10700.0
2014-10-31 14:20:00,47.72,47.73,47.7,47.71,8200.0,38.8003,38.8084,38.7841,38.7922,8200.0
2014-10-31 14:25:00,47.72,47.72,47.69,47.71,11400.0,38.8003,38.8003,38.7759,38.7922,11400.0
2014-10-31 14:30:00,47.7,47.7,47.66,47.68,11100.0,38.7841,38.7841,38.7515,38.7678,11100.0
2014-10-31 14:35:00,47.68,47.69,47.66,47.66,7600.0,38.7678,38.7759,38.7515,38.7515,7600.0
2014-10-31 14:40:00,47.67,47.67,47.62,47.62,5300.0,38.7597,38.7597,38.719,38.719,5300.0
2014-10-31 14:45:00,47.62,47.62,47.58,47.58,7400.0,38.719,38.719,38.6865,38.6865,7400.0
2014-10-31 14:50:00,47.58,47.6,47.56,47.56,10000.0,38.6865,38.7027,38.6702,38.6702,10000.0
2014-10-31 14:55:00,47.57,47.61,47.56,47.61,6100.0,38.6784,38.7109,38.6702,38.7109,6100.0
2014-10-31 15:00:00,47.6,47.62,47.56,47.56,9200.0,38.7027,38.719,38.6702,38.6702,9200.0
2014-10-31 15:05:00,47.56,47.59,47.56,47.59,4700.0,38.6702,38.6946,38.6702,38.6946,4700.0
2014-10-31 15:10:00,47.58,47.58,47.54,47.54,8500.0,38.6865,38.6865,38.654,38.654,8500.0
2014-10-31 15:15:00,47.55,47.56,47.54,47.55,11100.0,38.6621,38.6702,38.654,38.6621,11100.0
2014-10-31 15:20:00,47.56,47.56,47.5,47.53,14500.0,38.6702,38.6702,38.6214,38.6458,14500.0
2014-10-31 15:25:00,47.52,47.59,47.52,47.59,14700.0,38.6377,38.6946,38.6377,38.6946,14700.0
2014-10-31 15:30:00,47.59,47.67,47.59,47.67,13500.0,38.6946,38.7597,38.6946,38.7597,13500.0
2014-10-31 15:35:00,47.68,47.72,47.67,47.72,13700.0,38.7678,38.8003,38.7597,38.8003,13700.0
2014-10-31 15:40:00,47.72,47.73,47.67,47.68,23900.0,38.8003,38.8084,38.7597,38.7678,23900.0
2014-10-31 15:45:00,47.69,47.75,47.68,47.75,20000.0,38.7759,38.8247,38.7678,38.8247,20000.0
2014-10-31 15:50:00,47.75,47.76,47.66,47.67,39100.0,38.8247,38.8328,38.7515,38.7597,39100.0
2014-10-31 15:55:00,47.67,47.74,47.67,47.71,44500.0,38.7597,38.8166,38.7597,38.7922,44500.0
2014-11-03 09:30:00,47.9,48.04,47.73,48.02,19600.0,38.9467,39.0605,38.8084,39.0442,19600.0
2014-11-03 09:35:00,48.03,48.07,47.93,47.98,9900.0,39.0524,39.0849,38.9711,39.0117,9900.0
2014-11-03 09:40:00,47.97,48.01,47.91,47.97,4500.0,39.0036,39.0361,38.9548,39.0036,4500.0
2014-11-03 09:45:00,47.95,47.99,47.87,47.9,3300.0,38.9873,39.0198,38.9223,38.9467,3300.0
2014-11-03 09:50:00,47.89,47.94,47.81,47.89,3800.0,38.9385,38.9792,38.8735,38.9385,3800.0
2014-11-03 09:55:00,47.93,47.98,47.76,47.76,3900.0,38.9711,39.0117,38.8328,38.8328,3900.0
2014-11-03 10:00:00,47.8,47.95,47.8,47.89,6200.0,38.8654,38.9873,38.8654,38.9385,6200.0
2014-11-03 10:05:00,47.88,47.94,47.88,47.9,8400.0,38.9304,38.9792,38.9304,38.9467,8400.0
2014-11-03 10:10:00,47.9,47.97,47.9,47.97,4500.0,38.9467,39.0036,38.9467,39.0036,4500.0
2014-11-03 10:15:00,47.96,47.96,47.83,47.83,5400.0,38.9955,38.9955,38.8898,38.8898,5400.0
2014-11-03 10:20:00,47.82,47.83,47.76,47.83,4700.0,38.8816,38.8898,38.8328,38.8898,4700.0
2014-11-03 10:25:00,47.83,47.87,47.83,47.83,3500.0,38.8898,38.9223,38.8898,38.8898,3500.0
2014-11-03 10:30:00,47.83,47.88,47.83,47.88,3100.0,38.8898,38.9304,38.8898,38.9304,3100.0
2014-11-03 10:35:00,47.87,47.87,47.82,47.83,2800.0,38.9223,38.9223,38.8816,38.8898,2800.0
2014-11-03 10:40:00,47.82,47.83,47.81,47.82,3900.0,38.8816,38.8898,38.8735,38.8816,3900.0
2014-11-03 10:45:00,47.8,47.82,47.77,47.78,5500.0,38.8654,38.8816,38.841,38.8491,5500.0
2014-11-03 10:50:00,47.78,47.86,47.78,47.86,3800.0,38.8491,38.9141,38.8491,38.9141,3800.0
2014-11-03 10:55:00,47.86,47.88,47.84,47.84,2400.0,38.9141,38.9304,38.8979,38.8979,2400.0
2014-11-03 11:00:00,47.84,47.84,47.8,47.82,2700.0,38.8979,38.8979,38.8654,38.8816,2700.0
2014-11-03 11:05:00,47.85,47.85,47.8,47.82,2000.0,38.906,38.906,38.8654,38.8816,2000.0
2014-11-03 11:10:00,47.8,47.81,47.78,47.78,4900.0,38.8654,38.8735,38.8491,38.8491,4900.0
2014-11-03 11:15:00,47.78,47.81,47.76,47.76,4000.0,38.8491,38.8735,38.8328,38.8328,4000.0
2014-11-03 11:20:00,47.76,47.78,47.74,47.74,2700.0,38.8328,38.8491,38.8166,38.8166,2700.0
2014-11-03 11:25:00,47.76,47.76,47.72,47.74,3000.0,38.8328,38.8328,38.8003,38.8166,3000.0
2014-11-03 11:30:00,47.74,47.75,47.71,47.74,3500.0,38.8166,38.8247,38.7922,38.8166,3500.0
2014-11-03 11:35:00,47.75,47.75,47.73,47.74,1300.0,38.8247,38.8247,38.8084,38.8166,1300.0
2014-11-03 11:40:00,47.75,47.75,47.72,47.72,800.0,38.8247,38.8247,38.8003,38.8003,800.0
2014-11-03 11:45:00,47.74,47.75,47.73,47.74,4100.0,38.8166,38.8247,38.8084,38.8166,4100.0
2014-11-03 11:50:00,47.73,47.73,47.71,47.72,2800.0,38.8084,38.8084,38.7922,38.8003,2800.0
2014-11-03 11:55:00,47.73,47.76,47.7,47.72,3700.0,38.8084,38.8328,38.7841,38.8003,3700.0
2014-11-03 12:00:00,47.7,47.7,47.68,47.68,1400.0,38.7841,38.7841,38.7678,38.7678,1400.0
2014-11-03 12:05:00,47.68,47.72,47.66,47.72,5500.0,38.7678,38.8003,38.7515,38.8003,5500.0
2014-11-03 12:10:00,47.71,47.72,47.7,47.71,600.0,38.7922,38.8003,38.7841,38.7922,600.0
2014-11-03 12:15:00,47.7,47.72,47.68,47.72,3100.0,38.7841,38.8003,38.7678,38.8003,3100.0
2014-11-03 12:20:00,47.71,47.77,47.71,47.77,2400.0,38.7922,38.841,38.7922,38.841,2400.0
2014-11-03 12:25:00,47.76,47.76,47.73,47.74,3400.0,38.8328,38.8328,38.8084,38.8166,3400.0
2014-11-03 12:30:00,47.74,47.76,47.72,47.72,2100.0,38.8166,38.8328,38.8003,38.8003,2100.0
2014-11-03 12:35:00,47.71,47.74,47.7,47.73,5100.0,38.7922,38.8166,38.7841,38.8084,5100.0
2014-11-03 12:40:00,47.73,47.77,47.7,47.7,18600.0,38.8084,38.841,38.7841,38.7841,18600.0
2014-11-03 12:45:00,47.7,47.7,47.68,47.69,3400.0,38.7841,38.7841,38.7678,38.7759,3400.0
2014-11-03 12:50:00,47.69,47.7,47.68,47.68,2500.0,38.7759,38.7841,38.7678,38.7678,2500.0
2014-11-03 12:55:00,47.68,47.7,47.67,47.67,10300.0,38.7678,38.7841,38.7597,38.7597,10300.0
2014-11-03 13:00:00,47.67,47.67,47.61,47.62,3800.0,38.7597,38.7597,38.7109,38.719,3800.0
2014-11-03 13:05:00,47.61,47.65,47.61,47.61,3700.0,38.7109,38.7434,38.7109,38.7109,3700.0
2014-11-03 13:10:00,47.64,47.64,47.62,47.62,3600.0,38.7353,38.7353,38.719,38.719,3600.0
2014-11-03 13:15:00,47.62,47.64,47.61,47.62,4100.0,38.719,38.7353,38.7109,38.719,4100.0
2014-11-03 13:20:00,47.63,47.64,47.6,47.62,6100.0,38.7271,38.7353,38.7027,38.719,6100.0
2014-11-03 13:25:00,47.63,47.65,47.61,47.63,2700.0,38.7271,38.7434,38.7109,38.7271,2700.0
2014-11-03 13:30:00,47.62,47.63,47.6,47.63,11000.0,38.719,38.7271,38.7027,38.7271,11000.0
2014-11-03 13:35:00,47.64,47.73,47.64,47.68,21100.0,38.7353,38.8084,38.7353,38.7678,21100.0
2014-11-03 13:40:00,47.69,47.69,47.62,47.64,11100.0,38.7759,38.7759,38.719,38.7353,11100.0
2014-11-03 13:45:00,47.62,47.71,47.62,47.69,26400.0,38.719,38.7922,38.719,38.7759,26400.0
2014-11-03 13:50:00,47.68,47.77,47.65,47.76,52500.0,38.7678,38.841,38.7434,38.8328,52500.0
2014-11-03 13:55:00,47.76,47.83,47.76,47.82,8900.0,38.8328,38.8898,38.8328,38.8816,8900.0
2014-11-03 14:00:00,47.81,47.82,47.79,47.79,7000.0,38.8735,38.8816,38.8572,38.8572,7000.0
2014-11-03 14:05:00,47.77,47.79,47.75,47.79,2800.0,38.841,38.8572,38.8247,38.8572,2800.0
2014-11-03 14:10:00,47.79,47.86,47.79,47.86,8600.0,38.8572,38.9141,38.8572,38.9141,8600.0
2014-11-03 14:15:00,47.86,47.88,47.86,47.87,6600.0,38.9141,38.9304,38.9141,38.9223,6600.0
2014-11-03 14:20:00,47.86,47.9,47.86,47.9,16400.0,38.9141,38.9467,38.9141,38.9467,16400.0
2014-11-03 14:25:00,47.9,47.9,47.88,47.88,7100.0,38.9467,38.9467,38.9304,38.9304,7100.0
2014-11-03 14:30:00,47.88,47.88,47.81,47.81,8600.0,38.9304,38.9304,38.8735,38.8735,8600.0
2014-11-03 14:35:00,47.82,47.86,47.81,47.86,8100.0,38.8816,38.9141,38.8735,38.9141,8100.0
2014-11-03 14:40:00,47.85,47.86,47.81,47.84,12100.0,38.906,38.9141,38.8735,38.8979,12100.0
2014-11-03 14:45:00,47.83,47.86,47.83,47.85,6600.0,38.8898,38.9141,38.8898,38.906,6600.0
2014-11-03 14:50:00,47.86,47.9,47.85,47.87,14800.0,38.9141,38.9467,38.906,38.9223,14800.0
2014-11-03 14:55:00,47.86,47.89,47.85,47.89,6000.0,38.9141,38.9385,38.906,38.9385,6000.0
2014-11-03 15:00:00,47.88,47.88,47.84,47.85,9900.0,38.9304,38.9304,38.8979,38.906,9900.0
2014-11-03 15:05:00,47.85,47.87,47.84,47.84,7600.0,38.906,38.9223,38.8979,38.8979,7600.0
2014-11-03 15:10:00,47.84,47.85,47.84,47.85,4500.0,38.8979,38.906,38.8979,38.906,4500.0
2014-11-03 15:15:00,47.84,47.85,47.79,47.81,24400.0,38.8979,38.906,38.8572,38.8735,24400.0
2014-11-03 15:20:00,47.8,47.83,47.78,47.83,10500.0,38.8654,38.8898,38.8491,38.8898,10500.0
2014-11-03 15:25:00,47.83,47.85,47.74,47.76,20900.0,38.8898,38.906,38.8166,38.8328,20900.0
2014-11-03 15:30:00,47.76,47.81,47.75,47.81,10100.0,38.8328,38.8735,38.8247,38.8735,10100.0
2014-11-03 15:35:00,47.82,47.85,47.76,47.77,24200.0,38.8816,38.906,38.8328,38.841,24200.0
2014-11-03 15:40:00,47.77,47.79,47.77,47.79,12000.0,38.841,38.8572,38.841,38.8572,12000.0
2014-11-03 15:45:00,47.79,47.9,47.79,47.84,39300.0,38.8572,38.9467,38.8572,38.8979,39300.0
2014-11-03 15:50:00,47.84,47.93,47.84,47.93,69600.0,38.8979,38.9711,38.8979,38.9711,69600.0
2014-11-03 15:55:00,47.93,47.96,47.93,47.96,74200.0,38.9711,38.9955,38.9711,38.9955,74200.0
2014-11-04 09:30:00,47.86,47.92,47.71,47.92,16900.0,38.9141,38.9629,38.7922,38.9629,16900.0
2014-11-04 09:35:00,47.96,48.11,47.91,48.08,27800.0,38.9955,39.1174,38.9548,39.093,27800.0
2014-11-04 09:40:00,48.1,48.1,48.02,48.06,3300.0,39.1093,39.1093,39.0442,39.0768,3300.0
2014-11-04 09:45:00,48.05,48.11,48.05,48.11,12100.0,39.0686,39.1174,39.0686,39.1174,12100.0
2014-11-04 09:50:00,48.09,48.09,48.04,48.05,14800.0,39.1012,39.1012,39.0605,39.0686,14800.0
2014-11-04 09:55:00,48.06,48.09,48.02,48.06,4600.0,39.0768,39.1012,39.0442,39.0768,4600.0
2014-11-04 10:00:00,48.07,48.1,48.03,48.06,21000.0,39.0849,39.1093,39.0524,39.0768,21000.0
2014-11-04 10:05:00,48.07,48.07,48.0,48.02,7900.0,39.0849,39.0849,39.028,39.0442,7900.0
2014-11-04 10:10:00,48.03,48.04,48.01,48.02,5500.0,39.0524,39.0605,39.0361,39.0442,5500.0
2014-11-04 10:15:00,48.03,48.03,47.96,47.99,10200.0,39.0524,39.0524,38.9955,39.0198,10200.0
2014-11-04 10:20:00,47.99,47.99,47.92,47.92,13400.0,39.0198,39.0198,38.9629,38.9629,13400.0
2014-11-04 10:25:00,47.92,47.94,47.86,47.86,20200.0,38.9629,38.9792,38.9141,38.9141,20200.0
2014-11-04 10:30:00,47.83,47.89,47.82,47.82,2900.0,38.8898,38.9385,38.8816,38.8816,2900.0
2014-11-04 10:35:00,47.85,47.85,47.81,47.81,2100.0,38.906,38.906,38.8735,38.8735,2100.0
2014-11-04 10:40:00,47.82,47.88,47.82,47.85,3300.0,38.8816,38.9304,38.8816,38.906,3300.0
2014-11-04 10:45:00,47.83,47.86,47.83,47.86,7900.0,38.8898,38.9141,38.8898,38.9141,7900.0
2014-11-04 10:50:00,47.87,47.91,47.85,47.88,20400.0,38.9223,38.9548,38.906,38.9304,20400.0
2014-11-04 10:55:00,47.88,47.88,47.82,47.83,6200.0,38.9304,38.9304,38.8816,38.8898,6200.0
2014-11-04 11:00:00,47.82,47.87,47.82,47.85,5200.0,38.8816,38.9223,38.8816,38.906,5200.0
2014-11-04 11:05:00,47.84,47.88,47.84,47.86,4100.0,38.8979,38.9304,38.8979,38.9141,4100.0
2014-11-04 11:10:00,47.85,47.89,47.83,47.89,3500.0,38.906,38.9385,38.8898,38.9385,3500.0
2014-11-04 11:15:00,47.88,47.9,47.86,47.89,2900.0,38.9304,38.9467,38.9141,38.9385,2900.0
2014-11-04 11:20:00,47.89,47.92,47.88,47.91,5400.0,38.9385,38.9629,38.9304,38.9548,5400.0
2014-11-04 11:25:00,47.91,47.97,47.91,47.97,3800.0,38.9548,39.0036,38.9548,39.0036,3800.0
2014-11-04 11:30:00,47.96,47.96,47.92,47.94,3200.0,38.9955,38.9955,38.9629,38.9792,3200.0
2014-11-04 11:35:00,47.93,47.94,47.92,47.93,2700.0,38.9711,38.9792,38.9629,38.9711,2700.0
2014-11-04 11:40:00,47.92,47.92,47.89,47.9,1200.0,38.9629,38.9629,38.9385,38.9467,1200.0
2014-11-04 11:45:00,47.91,47.97,47.91,47.96,4800.0,38.9548,39.0036,38.9548,38.9955,4800.0
2014-11-04 11:50:00,47.97,47.97,47.93,47.95,3300.0,39.0036,39.0036,38.9711,38.9873,3300.0
2014-11-04 11:55:00,47.96,47.97,47.9,47.91,4300.0,38.9955,39.0036,38.9467,38.9548,4300.0
2014-11-04 12:00:00,47.93,48.04,47.93,48.04,4100.0,38.9711,39.0605,38.9711,39.0605,4100.0
2014-11-04 12:05:00,48.04,48.08,48.04,48.08,600.0,39.0605,39.093,39.0605,39.093,600.0
2014-11-04 12:10:00,48.09,48.09,48.02,48.04,4500.0,39.1012,39.1012,39.0442,39.0605,4500.0
2014-11-04 12:15:00,48.04,48.06,48.03,48.05,2500.0,39.0605,39.0768,39.0524,39.0686,2500.0
2014-11-04 12:20:00,48.05,48.06,48.04,48.05,2800.0,39.0686,39.0768,39.0605,39.0686,2800.0
2014-11-04 12:25:00,48.05,48.09,48.05,48.07,2300.0,39.0686,39.1012,39.0686,39.0849,2300.0
2014-11-04 12:30:00,48.07,48.07,48.04,48.05,1700.0,39.0849,39.0849,39.0605,39.0686,1700.0
2014-11-04 12:35:00,48.05,48.08,48.03,48.03,2200.0,39.0686,39.093,39.0524,39.0524,2200.0
2014-11-04 12:40:00,48.04,48.07,48.04,48.06,1600.0,39.0605,39.0849,39.0605,39.0768,1600.0
2014-11-04 12:45:00,48.08,48.09,48.07,48.08,2200.0,39.093,39.1012,39.0849,39.093,2200.0
2014-11-04 12:50:00,48.08,48.1,48.08,48.1,600.0,39.093,39.1093,39.093,39.1093,600.0
2014-11-04 12:55:00,48.09,48.1,48.06,48.07,2100.0,39.1012,39.1093,39.0768,39.0849,2100.0
2014-11-04 13:00:00,48.07,48.07,48.02,48.05,3100.0,39.0849,39.0849,39.0442,39.0686,3100.0
2014-11-04 13:05:00,48.05,48.05,48.01,48.02,2400.0,39.0686,39.0686,39.0361,39.0442,2400.0
2014-11-04 13:10:00,48.03,48.06,48.03,48.04,4500.0,39.0524,39.0768,39.0524,39.0605,4500.0
2014-11-04 13:15:00,48.03,48.06,48.02,48.06,1200.0,39.0524,39.0768,39.0442,39.0768,1200.0
2014-11-04 13:20:00,48.04,48.04,47.99,48.02,4700.0,39.0605,39.0605,39.0198,39.0442,4700.0
2014-11-04 13:25:00,48.02,48.05,48.01,48.05,1100.0,39.0442,39.0686,39.0361,39.0686,1100.0
2014-11-04 13:30:00,48.03,48.03,48.01,48.02,1400.0,39.0524,39.0524,39.0361,39.0442,1400.0
2014-11-04 13:35:00,48.04,48.04,48.03,48.04,700.0,39.0605,39.0605,39.0524,39.0605,700.0
2014-11-04 13:40:00,48.04,48.04,48.02,48.02,1000.0,39.0605,39.0605,39.0442,39.0442,1000.0
2014-11-04 13:45:00,48.02,48.07,48.02,48.07,2700.0,39.0442,39.0849,39.0442,39.0849,2700.0
2014-11-04 13:50:00,48.1,48.12,48.09,48.12,2200.0,39.1093,39.1255,39.1012,39.1255,2200.0
2014-11-04 13:55:00,48.12,48.12,48.08,48.08,3500.0,39.1255,39.1255,39.093,39.093,3500.0
2014-11-04 14:00:00,48.08,48.11,48.08,48.09,1500.0,39.093,39.1174,39.093,39.1012,1500.0
2014-11-04 14:05:00,48.08,48.08,48.07,48.08,900.0,39.093,39.093,39.0849,39.093,900.0
2014-11-04 14:10:00,48.09,48.11,48.08,48.11,1500.0,39.1012,39.1174,39.093,39.1174,1500.0
2014-11-04 14:15:00,48.1,48.1,48.04,48.04,8000.0,39.1093,39.1093,39.0605,39.0605,8000.0
2014-11-04 14:20:00,48.03,48.03,47.99,47.99,4600.0,39.0524,39.0524,39.0198,39.0198,4600.0
2014-11-04 14:25:00,47.99,48.0,47.94,47.94,7000.0,39.0198,39.028,38.9792,38.9792,7000.0
2014-11-04 14:30:00,47.96,47.96,47.94,47.95,3800.0,38.9955,38.9955,38.9792,38.9873,3800.0
2014-11-04 14:35:00,47.95,47.97,47.94,47.97,4900.0,38.9873,39.0036,38.9792,39.0036,4900.0
2014-11-04 14:40:00,47.96,47.97,47.92,47.94,4200.0,38.9955,39.0036,38.9629,38.9792,4200.0
2014-11-04 14:45:00,47.94,47.98,47.93,47.94,7500.0,38.9792,39.0117,38.9711,38.9792,7500.0
2014-11-04 14:50:00,47.93,47.97,47.92,47.94,5800.0,38.9711,39.0036,38.9629,38.9792,5800.0
2014-11-04 14:55:00,47.93,47.98,47.93,47.97,5800.0,38.9711,39.0117,38.9711,39.0036,5800.0
2014-11-04 15:00:00,47.98,47.98,47.95,47.95,3100.0,39.0117,39.0117,38.9873,38.9873,3100.0
2014-11-04 15:05:00,47.95,47.98,47.95,47.96,4100.0,38.9873,39.0117,38.9873,38.9955,4100.0
2014-11-04 15:10:00,47.96,47.99,47.96,47.99,3900.0,38.9955,39.0198,38.9955,39.0198,3900.0
2014-11-04 15:15:00,48.0,48.05,48.0,48.05,9100.0,39.028,39.0686,39.028,39.0686,9100.0
2014-11-04 15:20:00,48.05,48.06,48.01,48.02,6100.0,39.0686,39.0768,39.0361,39.0442,6100.0
2014-11-04 15:25:00,48.02,48.02,47.94,47.96,6000.0,39.0442,39.0442,38.9792,38.9955,6000.0
2014-11-04 15:30:00,47.97,48.0,47.95,47.96,5300.0,39.0036,39.028,38.9873,38.9955,5300.0
2014-11-04 15:35:00,47.96,48.0,47.92,47.92,21400.0,38.9955,39.028,38.9629,38.9629,21400.0
2014-11-04 15:40:00,47.92,47.97,47.9,47.95,18500.0,38.9629,39.0036,38.9467,38.9873,18500.0
2014-11-04 15:45:00,47.94,47.95,47.91,47.91,38700.0,38.9792,38.9873,38.9548,38.9548,38700.0
2014-11-04 15:50:00,47.92,47.96,47.91,47.91,38900.0,38.9629,38.9955,38.9548,38.9548,38900.0
2014-11-04 15:55:00,47.92,47.94,47.91,47.91,59200.0,38.9629,38.9792,38.9548,38.9548,59200.0
2014-11-05 09:30:00,48.1,48.16,47.98,48.02,11000.0,39.1093,39.1581,39.0117,39.0442,11000.0
2014-11-05 09:35:00,48.04,48.06,47.98,47.98,2500.0,39.0605,39.0768,39.0117,39.0117,2500.0
2014-11-05 09:40:00,48.01,48.15,48.01,48.03,6300.0,39.0361,39.1499,39.0361,39.0524,6300.0
2014-11-05 09:45:00,47.98,48.0,47.93,47.95,6200.0,39.0117,39.028,38.9711,38.9873,6200.0
2014-11-05 09:50:00,47.94,48.06,47.94,48.0,3200.0,38.9792,39.0768,38.9792,39.028,3200.0
2014-11-05 09:55:00,47.98,48.08,47.98,48.01,4800.0,39.0117,39.093,39.0117,39.0361,4800.0
2014-11-05 10:00:00,48.01,48.03,47.89,47.93,6500.0,39.0361,39.0524,38.9385,38.9711,6500.0
2014-11-05 10:05:00,47.94,47.94,47.86,47.89,22000.0,38.9792,38.9792,38.9141,38.9385,22000.0
2014-11-05 10:10:00,47.88,47.93,47.88,47.89,10200.0,38.9304,38.9711,38.9304,38.9385,10200.0
2014-11-05 10:15:00,47.89,47.91,47.86,47.9,6200.0,38.9385,38.9548,38.9141,38.9467,6200.0
2014-11-05 10:20:00,47.88,47.92,47.84,47.87,6300.0,38.9304,38.9629,38.8979,38.9223,6300.0
2014-11-05 10:25:00,47.87,47.89,47.81,47.85,7700.0,38.9223,38.9385,38.8735,38.906,7700.0
2014-11-05 10:30:00,47.85,47.85,47.78,47.78,2500.0,38.906,38.906,38.8491,38.8491,2500.0
2014-11-05 10:35:00,47.78,47.81,47.77,47.8,2800.0,38.8491,38.8735,38.841,38.8654,2800.0
2014-11-05 10:40:00,47.8,47.8,47.76,47.79,2900.0,38.8654,38.8654,38.8328,38.8572,2900.0
2014-11-05 10:45:00,47.79,47.8,47.76,47.77,4600.0,38.8572,38.8654,38.8328,38.841,4600.0
2014-11-05 10:50:00,47.78,47.81,47.78,47.78,2600.0,38.8491,38.8735,38.8491,38.8491,2600.0
2014-11-05 10:55:00,47.77,47.83,47.75,47.81,3600.0,38.841,38.8898,38.8247,38.8735,3600.0
2014-11-05 11:00:00,47.84,47.88,47.84,47.84,3100.0,38.8979,38.9304,38.8979,38.8979,3100.0
2014-11-05 11:05:00,47.85,47.87,47.84,47.85,2800.0,38.906,38.9223,38.8979,38.906,2800.0
2014-11-05 11:10:00,47.84,47.88,47.84,47.88,8400.0,38.8979,38.9304,38.8979,38.9304,8400.0
2014-11-05 11:15:00,47.89,47.89,47.84,47.85,11700.0,38.9385,38.9385,38.8979,38.906,11700.0
2014-11-05 11:20:00,47.83,47.84,47.82,47.83,2700.0,38.8898,38.8979,38.8816,38.8898,2700.0
2014-11-05 11:25:00,47.84,47.92,47.84,47.92,5900.0,38.8979,38.9629,38.8979,38.9629,5900.0
2014-11-05 11:30:00,47.92,47.97,47.92,47.96,1800.0,38.9629,39.0036,38.9629,38.9955,1800.0
2014-11-05 11:35:00,47.95,47.95,47.89,47.91,3300.0,38.9873,38.9873,38.9385,38.9548,3300.0
2014-11-05 11:40:00,47.91,47.97,47.91,47.96,8300.0,38.9548,39.0036,38.9548,38.9955,8300.0
2014-11-05 11:45:00,47.97,47.99,47.96,47.98,2000.0,39.0036,39.0198,38.9955,39.0117,2000.0
2014-11-05 11:50:00,47.98,48.03,47.98,48.03,2300.0,39.0117,39.0524,39.0117,39.0524,2300.0
2014-11-05 11:55:00,48.04,48.04,47.99,47.99,3800.0,39.0605,39.0605,39.0198,39.0198,3800.0
2014-11-05 12:00:00,48.0,48.02,47.98,48.01,5000.0,39.028,39.0442,39.0117,39.0361,5000.0
2014-11-05 12:05:00,48.0,48.02,48.0,48.01,600.0,39.028,39.0442,39.028,39.0361,600.0
2014-11-05 12:10:00,48.0,48.01,47.99,48.01,2900.0,39.028,39.0361,39.0198,39.0361,2900.0
2014-11-05 12:15:00,48.02,48.02,47.98,48.0,2000.0,39.0442,39.0442,39.0117,39.028,2000.0
2014-11-05 12:20:00,47.99,48.0,47.98,47.99,2200.0,39.0198,39.028,39.0117,39.0198,2200.0
2014-11-05 12:25:00,47.99,48.0,47.96,47.98,1500.0,39.0198,39.028,38.9955,39.0117,1500.0
2014-11-05 12:30:00,47.96,47.99,47.93,47.96,3300.0,38.9955,39.0198,38.9711,38.9955,3300.0
2014-11-05 12:35:00,47.96,47.97,47.95,47.97,1600.0,38.9955,39.0036,38.9873,39.0036,1600.0
2014-11-05 12:40:00,47.97,47.97,47.93,47.93,2000.0,39.0036,39.0036,38.9711,38.9711,2000.0
2014-11-05 12:45:00,47.95,47.96,47.94,47.94,700.0,38.9873,38.9955,38.9792,38.9792,700.0
2014-11-05 12:50:00,47.94,47.95,47.93,47.95,1300.0,38.9792,38.9873,38.9711,38.9873,1300.0
2014-11-05 12:55:00,47.96,47.96,47.93,47.94,3100.0,38.9955,38.9955,38.9711,38.9792,3100.0
2014-11-05 13:00:00,47.96,48.01,47.95,48.0,7000.0,38.9955,39.0361,38.9873,39.028,7000.0
2014-11-05 13:05:00,48.0,48.03,48.0,48.0,6000.0,39.028,39.0524,39.028,39.028,6000.0
2014-11-05 13:10:00,48.0,48.05,47.99,48.02,7000.0,39.028,39.0686,39.0198,39.0442,7000.0
2014-11-05 13:15:00,48.05,48.07,48.03,48.04,2800.0,39.0686,39.0849,39.0524,39.0605,2800.0
2014-11-05 13:20:00,48.05,48.05,48.05,48.05,800.0,39.0686,39.0686,39.0686,39.0686,800.0
2014-11-05 13:25:00,48.05,48.09,48.05,48.07,7200.0,39.0686,39.1012,39.0686,39.0849,7200.0
2014-11-05 13:30:00,48.07,48.07,48.05,48.06,2500.0,39.0849,39.0849,39.0686,39.0768,2500.0
2014-11-05 13:35:00,48.06,48.06,48.03,48.05,3800.0,39.0768,39.0768,39.0524,39.0686,3800.0
2014-11-05 13:40:00,48.05,48.05,48.02,48.03,2700.0,39.0686,39.0686,39.0442,39.0524,2700.0
2014-11-05 13:45:00,48.03,48.05,48.02,48.04,3700.0,39.0524,39.0686,39.0442,39.0605,3700.0
2014-11-05 13:50:00,48.03,48.04,48.02,48.03,3000.0,39.0524,39.0605,39.0442,39.0524,3000.0
2014-11-05 13:55:00,48.04,48.06,48.03,48.06,3100.0,39.0605,39.0768,39.0524,39.0768,3100.0
2014-11-05 14:00:00,48.05,48.09,48.05,48.07,3600.0,39.0686,39.1012,39.0686,39.0849,3600.0
2014-11-05 14:05:00,48.05,48.07,48.05,48.05,1600.0,39.0686,39.0849,39.0686,39.0686,1600.0
2014-11-05 14:10:00,48.06,48.09,48.06,48.07,3200.0,39.0768,39.1012,39.0768,39.0849,3200.0
2014-11-05 14:15:00,48.06,48.07,48.04,48.07,3100.0,39.0768,39.0849,39.0605,39.0849,3100.0
2014-11-05 14:20:00,48.08,48.09,48.08,48.08,2500.0,39.093,39.1012,39.093,39.093,2500.0
2014-11-05 14:25:00,48.09,48.09,48.08,48.09,1700.0,39.1012,39.1012,39.093,39.1012,1700.0
2014-11-05 14:30:00,48.08,48.1,48.06,48.08,6100.0,39.093,39.1093,39.0768,39.093,6100.0
2014-11-05 14:35:00,48.09,48.1,48.08,48.09,3300.0,39.1012,39.1093,39.093,39.1012,3300.0
2014-11-05 14:40:00,48.09,48.1,48.08,48.1,6000.0,39.1012,39.1093,39.093,39.1093,6000.0
2014-11-05 14:45:00,48.09,48.1,48.09,48.09,2600.0,39.1012,39.1093,39.1012,39.1012,2600.0
2014-11-05 14:50:00,48.1,48.1,48.07,48.08,6100.0,39.1093,39.1093,39.0849,39.093,6100.0
2014-11-05 14:55:00,48.09,48.1,48.08,48.1,5400.0,39.1012,39.1093,39.093,39.1093,5400.0
2014-11-05 15:00:00,48.09,48.1,48.09,48.1,3000.0,39.1012,39.1093,39.1012,39.1093,3000.0
2014-11-05 15:05:00,48.09,48.1,48.08,48.08,1700.0,39.1012,39.1093,39.093,39.093,1700.0
2014-11-05 15:10:00,48.07,48.08,48.07,48.08,1700.0,39.0849,39.093,39.0849,39.093,1700.0
2014-11-05 15:15:00,48.08,48.1,48.08,48.1,15000.0,39.093,39.1093,39.093,39.1093,15000.0
2014-11-05 15:20:00,48.1,48.1,48.07,48.07,6200.0,39.1093,39.1093,39.0849,39.0849,6200.0
2014-11-05 15:25:00,48.08,48.09,48.07,48.08,5300.0,39.093,39.1012,39.0849,39.093,5300.0
2014-11-05 15:30:00,48.07,48.12,48.05,48.11,6700.0,39.0849,39.1255,39.0686,39.1174,6700.0
2014-11-05 15:35:00,48.11,48.14,48.09,48.13,11100.0,39.1174,39.1418,39.1012,39.1337,11100.0
2014-11-05 15:40:00,48.12,48.18,48.09,48.1,37500.0,39.1255,39.1743,39.1012,39.1093,37500.0
2014-11-05 15:45:00,48.1,48.18,48.1,48.14,62000.0,39.1093,39.1743,39.1093,39.1418,62000.0
2014-11-05 15:50:00,48.14,48.2,48.09,48.11,73600.0,39.1418,39.1906,39.1012,39.1174,73600.0
2014-11-05 15:55:00,48.11,48.19,48.1,48.18,104500.0,39.1174,39.1825,39.1093,39.1743,104500.0
2014-11-06 09:30:00,48.19,48.19,47.95,48.15,31200.0,39.1825,39.1825,38.9873,39.1499,31200.0
2014-11-06 09:35:00,48.15,48.21,48.14,48.18,14600.0,39.1499,39.1987,39.1418,39.1743,14600.0
2014-11-06 09:40:00,48.19,48.21,48.03,48.21,14400.0,39.1825,39.1987,39.0524,39.1987,14400.0
2014-11-06 09:45:00,48.2,48.23,48.11,48.14,10600.0,39.1906,39.215,39.1174,39.1418,10600.0
2014-11-06 09:50:00,48.13,48.16,47.98,47.98,9600.0,39.1337,39.1581,39.0117,39.0117,9600.0
2014-11-06 09:55:00,47.98,48.03,47.93,48.0,28500.0,39.0117,39.0524,38.9711,39.028,28500.0
2014-11-06 10:00:00,48.0,48.05,47.98,48.0,10700.0,39.028,39.0686,39.0117,39.028,10700.0
2014-11-06 10:05:00,48.01,48.03,48.0,48.0,3000.0,39.0361,39.0524,39.028,39.028,3000.0
2014-11-06 10:10:00,48.01,48.07,48.0,48.05,12900.0,39.0361,39.0849,39.028,39.0686,12900.0
2014-11-06 10:15:00,48.04,48.09,48.02,48.05,36000.0,39.0605,39.1012,39.0442,39.0686,36000.0
2014-11-06 10:20:00,48.04,48.09,47.98,48.09,22100.0,39.0605,39.1012,39.0117,39.1012,22100.0
2014-11-06 10:25:00,48.08,48.2,48.08,48.19,14200.0,39.093,39.1906,39.093,39.1825,14200.0
2014-11-06 10:30:00,48.19,48.19,48.05,48.1,11600.0,39.1825,39.1825,39.0686,39.1093,11600.0
2014-11-06 10:35:00,48.1,48.14,48.08,48.08,9100.0,39.1093,39.1418,39.093,39.093,9100.0
2014-11-06 10:40:00,48.08,48.1,48.06,48.07,9700.0,39.093,39.1093,39.0768,39.0849,9700.0
2014-11-06 10:45:00,48.07,48.11,48.07,48.09,9000.0,39.0849,39.1174,39.0849,39.1012,9000.0
2014-11-06 10:50:00,48.08,48.08,48.05,48.06,10600.0,39.093,39.093,39.0686,39.0768,10600.0
2014-11-06 10:55:00,48.07,48.09,48.04,48.08,22400.0,39.0849,39.1012,39.0605,39.093,22400.0
2014-11-06 11:00:00,48.07,48.12,48.05,48.12,7600.0,39.0849,39.1255,39.0686,39.1255,7600.0
2014-11-06 11:05:00,48.13,48.13,48.11,48.11,3400.0,39.1337,39.1337,39.1174,39.1174,3400.0
2014-11-06 11:10:00,48.11,48.12,48.07,48.07,4900.0,39.1174,39.1255,39.0849,39.0849,4900.0
2014-11-06 11:15:00,48.09,48.17,48.07,48.17,11200.0,39.1012,39.1662,39.0849,39.1662,11200.0
2014-11-06 11:20:00,48.18,48.18,48.16,48.18,8700.0,39.1743,39.1743,39.1581,39.1743,8700.0
2014-11-06 11:25:00,48.17,48.18,48.14,48.16,2100.0,39.1662,39.1743,39.1418,39.1581,2100.0
2014-11-06 11:30:00,48.16,48.19,48.16,48.19,13000.0,39.1581,39.1825,39.1581,39.1825,13000.0
2014-11-06 11:35:00,48.2,48.21,48.16,48.2,8100.0,39.1906,39.1987,39.1581,39.1906,8100.0
2014-11-06 11:40:00,48.2,48.2,48.16,48.19,8600.0,39.1906,39.1906,39.1581,39.1825,8600.0
2014-11-06 11:45:00,48.19,48.19,48.16,48.16,9500.0,39.1825,39.1825,39.1581,39.1581,9500.0
2014-11-06 11:50:00,48.16,48.19,48.16,48.17,9700.0,39.1581,39.1825,39.1581,39.1662,9700.0
2014-11-06 11:55:00,48.17,48.17,48.15,48.16,4900.0,39.1662,39.1662,39.1499,39.1581,4900.0
2014-11-06 12:00:00,48.15,48.15,48.12,48.14,6700.0,39.1499,39.1499,39.1255,39.1418,6700.0
2014-11-06 12:05:00,48.15,48.16,48.11,48.11,3300.0,39.1499,39.1581,39.1174,39.1174,3300.0
2014-11-06 12:10:00,48.12,48.12,48.1,48.12,3200.0,39.1255,39.1255,39.1093,39.1255,3200.0
2014-11-06 12:15:00,48.11,48.17,48.1,48.17,5200.0,39.1174,39.1662,39.1093,39.1662,5200.0
2014-11-06 12:20:00,48.17,48.17,48.15,48.16,5500.0,39.1662,39.1662,39.1499,39.1581,5500.0
2014-11-06 12:25:00,48.16,48.16,48.12,48.12,2500.0,39.1581,39.1581,39.1255,39.1255,2500.0
2014-11-06 12:30:00,48.12,48.16,48.12,48.15,3800.0,39.1255,39.1581,39.1255,39.1499,3800.0
2014-11-06 12:35:00,48.16,48.16,48.11,48.12,6300.0,39.1581,39.1581,39.1174,39.1255,6300.0
2014-11-06 12:40:00,48.12,48.14,48.12,48.14,3300.0,39.1255,39.1418,39.1255,39.1418,3300.0
2014-11-06 12:45:00,48.14,48.15,48.13,48.13,13100.0,39.1418,39.1499,39.1337,39.1337,13100.0
2014-11-06 12:50:00,48.13,48.13,48.07,48.07,4400.0,39.1337,39.1337,39.0849,39.0849,4400.0
2014-11-06 12:55:00,48.08,48.08,48.06,48.06,17900.0,39.093,39.093,39.0768,39.0768,17900.0
2014-11-06 13:00:00,48.06,48.08,48.06,48.07,2600.0,39.0768,39.093,39.0768,39.0849,2600.0
2014-11-06 13:05:00,48.07,48.08,48.05,48.07,7000.0,39.0849,39.093,39.0686,39.0849,7000.0
2014-11-06 13:10:00,48.07,48.08,48.06,48.07,7400.0,39.0849,39.093,39.0768,39.0849,7400.0
2014-11-06 13:15:00,48.07,48.07,48.04,48.05,13100.0,39.0849,39.0849,39.0605,39.0686,13100.0
2014-11-06 13:20:00,48.06,48.08,48.03,48.06,21100.0,39.0768,39.093,39.0524,39.0768,21100.0
2014-11-06 13:25:00,48.05,48.08,48.05,48.06,9900.0,39.0686,39.093,39.0686,39.0768,9900.0
2014-11-06 13:30:00,48.06,48.07,48.06,48.07,2000.0,39.0768,39.0849,39.0768,39.0849,2000.0
2014-11-06 13:35:00,48.06,48.07,48.03,48.06,8700.0,39.0768,39.0849,39.0524,39.0768,8700.0
2014-11-06 13:40:00,48.07,48.09,48.06,48.07,2900.0,39.0849,39.1012,39.0768,39.0849,2900.0
2014-11-06 13:45:00,48.06,48.07,48.05,48.07,8000.0,39.0768,39.0849,39.0686,39.0849,8000.0
2014-11-06 13:50:00,48.07,48.15,48.07,48.13,5200.0,39.0849,39.1499,39.0849,39.1337,5200.0
2014-11-06 13:55:00,48.12,48.15,48.12,48.15,4600.0,39.1255,39.1499,39.1255,39.1499,4600.0
2014-11-06 14:00:00,48.15,48.15,48.1,48.1,5100.0,39.1499,39.1499,39.1093,39.1093,5100.0
2014-11-06 14:05:00,48.1,48.11,48.1,48.1,1300.0,39.1093,39.1174,39.1093,39.1093,1300.0
2014-11-06 14:10:00,48.1,48.12,48.1,48.12,4300.0,39.1093,39.1255,39.1093,39.1255,4300.0
2014-11-06 14:15:00,48.12,48.14,48.11,48.14,3800.0,39.1255,39.1418,39.1174,39.1418,3800.0
2014-11-06 14:20:00,48.14,48.15,48.12,48.12,6800.0,39.1418,39.1499,39.1255,39.1255,6800.0
2014-11-06 14:25:00,48.12,48.14,48.12,48.14,4300.0,39.1255,39.1418,39.1255,39.1418,4300.0
2014-11-06 14:30:00,48.13,48.14,48.12,48.12,8000.0,39.1337,39.1418,39.1255,39.1255,8000.0
2014-11-06 14:35:00,48.11,48.12,48.11,48.12,3300.0,39.1174,39.1255,39.1174,39.1255,3300.0
2014-11-06 14:40:00,48.12,48.13,48.1,48.11,7700.0,39.1255,39.1337,39.1093,39.1174,7700.0
2014-11-06 14:45:00,48.12,48.12,48.11,48.12,3600.0,39.1255,39.1255,39.1174,39.1255,3600.0
2014-11-06 14:50:00,48.12,48.12,48.11,48.12,4000.0,39.1255,39.1255,39.1174,39.1255,4000.0
2014-11-06 14:55:00,48.11,48.12,48.08,48.08,6000.0,39.1174,39.1255,39.093,39.093,6000.0
2014-11-06 15:00:00,48.08,48.08,48.06,48.06,7200.0,39.093,39.093,39.0768,39.0768,7200.0
2014-11-06 15:05:00,48.07,48.1,48.06,48.1,5800.0,39.0849,39.1093,39.0768,39.1093,5800.0
2014-11-06 15:10:00,48.11,48.15,48.11,48.13,6100.0,39.1174,39.1499,39.1174,39.1337,6100.0
2014-11-06 15:15:00,48.13,48.14,48.09,48.1,26700.0,39.1337,39.1418,39.1012,39.1093,26700.0
2014-11-06 15:20:00,48.1,48.11,48.09,48.09,11200.0,39.1093,39.1174,39.1012,39.1012,11200.0
2014-11-06 15:25:00,48.1,48.11,48.09,48.11,15200.0,39.1093,39.1174,39.1012,39.1174,15200.0
2014-11-06 15:30:00,48.11,48.12,48.11,48.12,10400.0,39.1174,39.1255,39.1174,39.1255,10400.0
2014-11-06 15:35:00,48.12,48.17,48.11,48.17,12400.0,39.1255,39.1662,39.1174,39.1662,12400.0
2014-11-06 15:40:00,48.17,48.19,48.13,48.14,30900.0,39.1662,39.1825,39.1337,39.1418,30900.0
2014-11-06 15:45:00,48.14,48.14,48.13,48.14,13500.0,39.1418,39.1418,39.1337,39.1418,13500.0
2014-11-06 15:50:00,48.14,48.15,48.09,48.09,41500.0,39.1418,39.1499,39.1012,39.1012,41500.0
2014-11-06 15:55:00,48.1,48.12,48.08,48.08,105700.0,39.1093,39.1255,39.093,39.093,105700.0
2014-11-07 09:30:00,48.13,48.13,47.94,48.0,10900.0,39.1337,39.1337,38.9792,39.028,10900.0
2014-11-07 09:35:00,47.97,48.16,47.96,48.11,8400.0,39.0036,39.1581,38.9955,39.1174,8400.0
2014-11-07 09:40:00,48.09,48.1,47.93,48.0,10100.0,39.1012,39.1093,38.9711,39.028,10100.0
2014-11-07 09:45:00,47.97,48.0,47.9,47.9,13900.0,39.0036,39.028,38.9467,38.9467,13900.0
2014-11-07 09:50:00,47.91,47.94,47.84,47.86,17200.0,38.9548,38.9792,38.8979,38.9141,17200.0
2014-11-07 09:55:00,47.88,47.93,47.88,47.9,12600.0,38.9304,38.9711,38.9304,38.9467,12600.0
2014-11-07 10:00:00,47.9,48.03,47.9,48.03,12000.0,38.9467,39.0524,38.9467,39.0524,12000.0
2014-11-07 10:05:00,48.03,48.28,48.02,48.28,14000.0,39.0524,39.2556,39.0442,39.2556,14000.0
2014-11-07 10:10:00,48.27,48.27,48.22,48.26,7200.0,39.2475,39.2475,39.2069,39.2394,7200.0
2014-11-07 10:15:00,48.25,48.3,48.23,48.25,10800.0,39.2312,39.2719,39.215,39.2312,10800.0
2014-11-07 10:20:00,48.24,48.25,48.21,48.25,8300.0,39.2231,39.2312,39.1987,39.2312,8300.0
2014-11-07 10:25:00,48.25,48.27,48.22,48.24,6500.0,39.2312,39.2475,39.2069,39.2231,6500.0
2014-11-07 10:30:00,48.24,48.24,48.2,48.23,6700.0,39.2231,39.2231,39.1906,39.215,6700.0
2014-11-07 10:35:00,48.23,48.27,48.21,48.26,7100.0,39.215,39.2475,39.1987,39.2394,7100.0
2014-11-07 10:40:00,48.27,48.27,48.19,48.21,10000.0,39.2475,39.2475,39.1825,39.1987,10000.0
2014-11-07 10:45:00,48.2,48.22,48.18,48.18,9600.0,39.1906,39.2069,39.1743,39.1743,9600.0
2014-11-07 10:50:00,48.19,48.2,48.15,48.16,14700.0,39.1825,39.1906,39.1499,39.1581,14700.0
2014-11-07 10:55:00,48.16,48.22,48.16,48.21,13400.0,39.1581,39.2069,39.1581,39.1987,13400.0
2014-11-07 11:00:00,48.22,48.22,48.19,48.2,13300.0,39.2069,39.2069,39.1825,39.1906,13300.0
2014-11-07 11:05:00,48.21,48.21,48.19,48.19,12600.0,39.1987,39.1987,39.1825,39.1825,12600.0
2014-11-07 11:10:00,48.2,48.21,48.18,48.21,10500.0,39.1906,39.1987,39.1743,39.1987,10500.0
2014-11-07 11:15:00,48.21,48.23,48.19,48.2,8300.0,39.1987,39.215,39.1825,39.1906,8300.0
2014-11-07 11:20:00,48.2,48.2,48.14,48.16,13100.0,39.1906,39.1906,39.1418,39.1581,13100.0
2014-11-07 11:25:00,48.15,48.16,48.12,48.15,23300.0,39.1499,39.1581,39.1255,39.1499,23300.0
2014-11-07 11:30:00,48.15,48.2,48.15,48.18,7100.0,39.1499,39.1906,39.1499,39.1743,7100.0
2014-11-07 11:35:00,48.18,48.18,48.15,48.16,13400.0,39.1743,39.1743,39.1499,39.1581,13400.0
2014-11-07 11:40:00,48.16,48.17,48.11,48.11,11200.0,39.1581,39.1662,39.1174,39.1174,11200.0
2014-11-07 11:45:00,48.11,48.11,48.07,48.1,11900.0,39.1174,39.1174,39.0849,39.1093,11900.0
2014-11-07 11:50:00,48.1,48.12,48.09,48.1,9300.0,39.1093,39.1255,39.1012,39.1093,9300.0
2014-11-07 11:55:00,48.11,48.12,48.08,48.08,8600.0,39.1174,39.1255,39.093,39.093,8600.0
2014-11-07 12:00:00,48.07,48.09,48.06,48.08,16700.0,39.0849,39.1012,39.0768,39.093,16700.0
2014-11-07 12:05:00,48.08,48.1,48.08,48.1,4500.0,39.093,39.1093,39.093,39.1093,4500.0
2014-11-07 12:10:00,48.1,48.1,48.08,48.09,4700.0,39.1093,39.1093,39.093,39.1012,4700.0
2014-11-07 12:15:00,48.09,48.11,48.09,48.1,12500.0,39.1012,39.1174,39.1012,39.1093,12500.0
2014-11-07 12:20:00,48.1,48.1,48.08,48.08,3700.0,39.1093,39.1093,39.093,39.093,3700.0
2014-11-07 12:25:00,48.07,48.08,48.05,48.05,7000.0,39.0849,39.093,39.0686,39.0686,7000.0
2014-11-07 12:30:00,48.04,48.05,48.02,48.03,4000.0,39.0605,39.0686,39.0442,39.0524,4000.0
2014-11-07 12:35:00,48.03,48.09,48.03,48.09,13600.0,39.0524,39.1012,39.0524,39.1012,13600.0
2014-11-07 12:40:00,48.09,48.11,48.09,48.1,8300.0,39.1012,39.1174,39.1012,39.1093,8300.0
2014-11-07 12:45:00,48.1,48.11,48.09,48.1,15700.0,39.1093,39.1174,39.1012,39.1093,15700.0
2014-11-07 12:50:00,48.1,48.12,48.09,48.11,7000.0,39.1093,39.1255,39.1012,39.1174,7000.0
2014-11-07 12:55:00,48.12,48.19,48.11,48.19,16700.0,39.1255,39.1825,39.1174,39.1825,16700.0
2014-11-07 13:00:00,48.18,48.2,48.17,48.19,4600.0,39.1743,39.1906,39.1662,39.1825,4600.0
2014-11-07 13:05:00,48.19,48.22,48.19,48.22,3900.0,39.1825,39.2069,39.1825,39.2069,3900.0
2014-11-07 13:10:00,48.22,48.22,48.17,48.17,5000.0,39.2069,39.2069,39.1662,39.1662,5000.0
2014-11-07 13:15:00,48.18,48.18,48.15,48.16,6100.0,39.1743,39.1743,39.1499,39.1581,6100.0
2014-11-07 13:20:00,48.15,48.18,48.15,48.17,8000.0,39.1499,39.1743,39.1499,39.1662,8000.0
2014-11-07 13:25:00,48.17,48.18,48.16,48.16,5000.0,39.1662,39.1743,39.1581,39.1581,5000.0
2014-11-07 13:30:00,48.16,48.18,48.16,48.18,4300.0,39.1581,39.1743,39.1581,39.1743,4300.0
2014-11-07 13:35:00,48.18,48.18,48.17,48.17,2700.0,39.1743,39.1743,39.1662,39.1662,2700.0
2014-11-07 13:40:00,48.17,48.2,48.15,48.16,26300.0,39.1662,39.1906,39.1499,39.1581,26300.0
2014-11-07 13:45:00,48.15,48.17,48.15,48.16,5000.0,39.1499,39.1662,39.1499,39.1581,5000.0
2014-11-07 13:50:00,48.16,48.17,48.16,48.16,7500.0,39.1581,39.1662,39.1581,39.1581,7500.0
2014-11-07 13:55:00,48.17,48.17,48.16,48.17,4000.0,39.1662,39.1662,39.1581,39.1662,4000.0
2014-11-07 14:00:00,48.16,48.18,48.15,48.18,9200.0,39.1581,39.1743,39.1499,39.1743,9200.0
2014-11-07 14:05:00,48.18,48.18,48.15,48.15,7300.0,39.1743,39.1743,39.1499,39.1499,7300.0
2014-11-07 14:10:00,48.15,48.16,48.14,48.15,6100.0,39.1499,39.1581,39.1418,39.1499,6100.0
2014-11-07 14:15:00,48.16,48.16,48.14,48.16,7200.0,39.1581,39.1581,39.1418,39.1581,7200.0
2014-11-07 14:20:00,48.16,48.18,48.16,48.17,2600.0,39.1581,39.1743,39.1581,39.1662,2600.0
2014-11-07 14:25:00,48.18,48.19,48.16,48.16,9900.0,39.1743,39.1825,39.1581,39.1581,9900.0
2014-11-07 14:30:00,48.15,48.17,48.15,48.17,5200.0,39.1499,39.1662,39.1499,39.1662,5200.0
2014-11-07 14:35:00,48.17,48.17,48.15,48.16,7600.0,39.1662,39.1662,39.1499,39.1581,7600.0
2014-11-07 14:40:00,48.17,48.19,48.16,48.18,7900.0,39.1662,39.1825,39.1581,39.1743,7900.0
2014-11-07 14:45:00,48.18,48.19,48.15,48.15,12200.0,39.1743,39.1825,39.1499,39.1499,12200.0
2014-11-07 14:50:00,48.15,48.16,48.15,48.15,6800.0,39.1499,39.1581,39.1499,39.1499,6800.0
2014-11-07 14:55:00,48.15,48.15,48.09,48.09,11000.0,39.1499,39.1499,39.1012,39.1012,11000.0
2014-11-07 15:00:00,48.1,48.12,48.09,48.12,17800.0,39.1093,39.1255,39.1012,39.1255,17800.0
2014-11-07 15:05:00,48.12,48.12,48.11,48.12,4300.0,39.1255,39.1255,39.1174,39.1255,4300.0
2014-11-07 15:10:00,48.11,48.11,48.1,48.1,7100.0,39.1174,39.1174,39.1093,39.1093,7100.0
2014-11-07 15:15:00,48.1,48.1,48.05,48.06,10400.0,39.1093,39.1093,39.0686,39.0768,10400.0
2014-11-07 15:20:00,48.06,48.1,48.05,48.1,14300.0,39.0768,39.1093,39.0686,39.1093,14300.0
2014-11-07 15:25:00,48.1,48.12,48.09,48.09,13400.0,39.1093,39.1255,39.1012,39.1012,13400.0
2014-11-07 15:30:00,48.09,48.1,48.06,48.08,12800.0,39.1012,39.1093,39.0768,39.093,12800.0
2014-11-07 15:35:00,48.08,48.1,48.08,48.1,5400.0,39.093,39.1093,39.093,39.1093,5400.0
2014-11-07 15:40:00,48.09,48.1,48.07,48.1,21000.0,39.1012,39.1093,39.0849,39.1093,21000.0
2014-11-07 15:45:00,48.1,48.12,48.08,48.08,21600.0,39.1093,39.1255,39.093,39.093,21600.0
2014-11-07 15:50:00,48.09,48.1,48.06,48.06,21200.0,39.1012,39.1093,39.0768,39.0768,21200.0
2014-11-07 15:55:00,48.07,48.11,48.06,48.11,74600.0,39.0849,39.1174,39.0768,39.1174,74600.0
2014-11-10 09:30:00,48.0,48.15,47.99,48.15,7800.0,39.028,39.1499,39.0198,39.1499,7800.0
2014-11-10 09:35:00,48.17,48.34,48.17,48.32,6900.0,39.1662,39.3044,39.1662,39.2882,6900.0
2014-11-10 09:40:00,48.27,48.27,48.19,48.22,2400.0,39.2475,39.2475,39.1825,39.2069,2400.0
2014-11-10 09:45:00,48.23,48.27,48.2,48.27,5100.0,39.215,39.2475,39.1906,39.2475,5100.0
2014-11-10 09:50:00,48.27,48.3,48.24,48.28,5400.0,39.2475,39.2719,39.2231,39.2556,5400.0
2014-11-10 09:55:00,48.28,48.28,48.2,48.25,7100.0,39.2556,39.2556,39.1906,39.2312,7100.0
2014-11-10 10:00:00,48.26,48.27,48.21,48.21,6700.0,39.2394,39.2475,39.1987,39.1987,6700.0
2014-11-10 10:05:00,48.24,48.28,48.22,48.23,4400.0,39.2231,39.2556,39.2069,39.215,4400.0
2014-11-10 10:10:00,48.24,48.3,48.19,48.23,11800.0,39.2231,39.2719,39.1825,39.215,11800.0
2014-11-10 10:15:00,48.24,48.25,48.22,48.23,3400.0,39.2231,39.2312,39.2069,39.215,3400.0
2014-11-10 10:20:00,48.22,48.22,48.18,48.19,4900.0,39.2069,39.2069,39.1743,39.1825,4900.0
2014-11-10 10:25:00,48.19,48.21,48.16,48.21,7700.0,39.1825,39.1987,39.1581,39.1987,7700.0
2014-11-10 10:30:00,48.2,48.25,48.19,48.21,7400.0,39.1906,39.2312,39.1825,39.1987,7400.0
2014-11-10 10:35:00,48.21,48.23,48.15,48.15,13500.0,39.1987,39.215,39.1499,39.1499,13500.0
2014-11-10 10:40:00,48.16,48.19,48.12,48.19,7000.0,39.1581,39.1825,39.1255,39.1825,7000.0
2014-11-10 10:45:00,48.2,48.24,48.18,48.21,7400.0,39.1906,39.2231,39.1743,39.1987,7400.0
2014-11-10 10:50:00,48.19,48.26,48.19,48.25,7100.0,39.1825,39.2394,39.1825,39.2312,7100.0
2014-11-10 10:55:00,48.26,48.29,48.23,48.23,10300.0,39.2394,39.2638,39.215,39.215,10300.0
2014-11-10 11:00:00,48.24,48.26,48.23,48.26,8900.0,39.2231,39.2394,39.215,39.2394,8900.0
2014-11-10 11:05:00,48.27,48.28,48.26,48.27,8000.0,39.2475,39.2556,39.2394,39.2475,8000.0
2014-11-10 11:10:00,48.27,48.27,48.19,48.2,8500.0,39.2475,39.2475,39.1825,39.1906,8500.0
2014-11-10 11:15:00,48.21,48.23,48.21,48.21,8300.0,39.1987,39.215,39.1987,39.1987,8300.0
2014-11-10 11:20:00,48.21,48.27,48.2,48.24,10500.0,39.1987,39.2475,39.1906,39.2231,10500.0
2014-11-10 11:25:00,48.25,48.25,48.21,48.23,9700.0,39.2312,39.2312,39.1987,39.215,9700.0
2014-11-10 11:30:00,48.23,48.26,48.23,48.26,6300.0,39.215,39.2394,39.215,39.2394,6300.0
2014-11-10 11:35:00,48.26,48.26,48.22,48.22,7200.0,39.2394,39.2394,39.2069,39.2069,7200.0
2014-11-10 11:40:00,48.22,48.24,48.19,48.21,8900.0,39.2069,39.2231,39.1825,39.1987,8900.0
2014-11-10 11:45:00,48.21,48.22,48.19,48.19,10900.0,39.1987,39.2069,39.1825,39.1825,10900.0
2014-11-10 11:50:00,48.2,48.24,48.2,48.24,8400.0,39.1906,39.2231,39.1906,39.2231,8400.0
2014-11-10 11:55:00,48.24,48.25,48.19,48.2,10600.0,39.2231,39.2312,39.1825,39.1906,10600.0
2014-11-10 12:00:00,48.21,48.23,48.21,48.21,3400.0,39.1987,39.215,39.1987,39.1987,3400.0
2014-11-10 12:05:00,48.22,48.24,48.22,48.22,6600.0,39.2069,39.2231,39.2069,39.2069,6600.0
2014-11-10 12:10:00,48.21,48.22,48.19,48.22,3300.0,39.1987,39.2069,39.1825,39.2069,3300.0
2014-11-10 12:15:00,48.22,48.23,48.18,48.19,5600.0,39.2069,39.215,39.1743,39.1825,5600.0
2014-11-10 12:20:00,48.2,48.21,48.2,48.21,2900.0,39.1906,39.1987,39.1906,39.1987,2900.0
2014-11-10 12:25:00,48.21,48.21,48.17,48.18,7500.0,39.1987,39.1987,39.1662,39.1743,7500.0
2014-11-10 12:30:00,48.18,48.2,48.17,48.18,4700.0,39.1743,39.1906,39.1662,39.1743,4700.0
2014-11-10 12:35:00,48.18,48.18,48.15,48.18,3900.0,39.1743,39.1743,39.1499,39.1743,3900.0
2014-11-10 12:40:00,48.19,48.19,48.15,48.15,5200.0,39.1825,39.1825,39.1499,39.1499,5200.0
2014-11-10 12:45:00,48.14,48.16,48.12,48.16,7900.0,39.1418,39.1581,39.1255,39.1581,7900.0
2014-11-10 12:50:00,48.16,48.21,48.15,48.19,12400.0,39.1581,39.1987,39.1499,39.1825,12400.0
2014-11-10 12:55:00,48.19,48.22,48.19,48.21,5100.0,39.1825,39.2069,39.1825,39.1987,5100.0
2014-11-10 13:00:00,48.21,48.23,48.21,48.23,2200.0,39.1987,39.215,39.1987,39.215,2200.0
2014-11-10 13:05:00,48.22,48.23,48.21,48.22,6900.0,39.2069,39.215,39.1987,39.2069,6900.0
2014-11-10 13:10:00,48.23,48.24,48.19,48.2,5600.0,39.215,39.2231,39.1825,39.1906,5600.0
2014-11-10 13:15:00,48.19,48.2,48.16,48.18,6700.0,39.1825,39.1906,39.1581,39.1743,6700.0
2014-11-10 13:20:00,48.17,48.18,48.17,48.17,1400.0,39.1662,39.1743,39.1662,39.1662,1400.0
2014-11-10 13:25:00,48.18,48.18,48.16,48.18,4700.0,39.1743,39.1743,39.1581,39.1743,4700.0
2014-11-10 13:30:00,48.18,48.21,48.18,48.19,5600.0,39.1743,39.1987,39.1743,39.1825,5600.0
2014-11-10 13:35:00,48.2,48.24,48.2,48.23,8600.0,39.1906,39.2231,39.1906,39.215,8600.0
2014-11-10 13:40:00,48.23,48.25,48.23,48.24,5500.0,39.215,39.2312,39.215,39.2231,5500.0
2014-11-10 13:45:00,48.23,48.23,48.19,48.19,8100.0,39.215,39.215,39.1825,39.1825,8100.0
2014-11-10 13:50:00,48.19,48.2,48.18,48.19,4100.0,39.1825,39.1906,39.1743,39.1825,4100.0
2014-11-10 13:55:00,48.2,48.2,48.15,48.17,9700.0,39.1906,39.1906,39.1499,39.1662,9700.0
2014-11-10 14:00:00,48.16,48.18,48.15,48.18,6200.0,39.1581,39.1743,39.1499,39.1743,6200.0
2014-11-10 14:05:00,48.18,48.2,48.18,48.2,10500.0,39.1743,39.1906,39.1743,39.1906,10500.0
2014-11-10 14:10:00,48.2,48.2,48.19,48.2,3400.0,39.1906,39.1906,39.1825,39.1906,3400.0
2014-11-10 14:15:00,48.19,48.19,48.16,48.16,5700.0,39.1825,39.1825,39.1581,39.1581,5700.0
2014-11-10 14:20:00,48.16,48.21,48.16,48.2,12300.0,39.1581,39.1987,39.1581,39.1906,12300.0
2014-11-10 14:25:00,48.21,48.21,48.16,48.17,8200.0,39.1987,39.1987,39.1581,39.1662,8200.0
2014-11-10 14:30:00,48.17,48.2,48.17,48.2,9700.0,39.1662,39.1906,39.1662,39.1906,9700.0
2014-11-10 14:35:00,48.19,48.2,48.15,48.18,16400.0,39.1825,39.1906,39.1499,39.1743,16400.0
2014-11-10 14:40:00,48.18,48.2,48.18,48.19,4600.0,39.1743,39.1906,39.1743,39.1825,4600.0
2014-11-10 14:45:00,48.2,48.2,48.17,48.18,7300.0,39.1906,39.1906,39.1662,39.1743,7300.0
2014-11-10 14:50:00,48.18,48.21,48.18,48.2,9700.0,39.1743,39.1987,39.1743,39.1906,9700.0
2014-11-10 14:55:00,48.2,48.21,48.18,48.21,7600.0,39.1906,39.1987,39.1743,39.1987,7600.0
2014-11-10 15:00:00,48.21,48.21,48.19,48.21,11800.0,39.1987,39.1987,39.1825,39.1987,11800.0
2014-11-10 15:05:00,48.21,48.29,48.2,48.28,23200.0,39.1987,39.2638,39.1906,39.2556,23200.0
2014-11-10 15:10:00,48.27,48.32,48.27,48.3,20800.0,39.2475,39.2882,39.2475,39.2719,20800.0
2014-11-10 15:15:00,48.3,48.33,48.29,48.33,17900.0,39.2719,39.2963,39.2638,39.2963,17900.0
2014-11-10 15:20:00,48.33,48.38,48.32,48.38,39600.0,39.2963,39.3369,39.2882,39.3369,39600.0
2014-11-10 15:25:00,48.38,48.38,48.29,48.3,19100.0,39.3369,39.3369,39.2638,39.2719,19100.0
2014-11-10 15:30:00,48.3,48.3,48.25,48.25,16100.0,39.2719,39.2719,39.2312,39.2312,16100.0
2014-11-10 15:35:00,48.25,48.26,48.24,48.24,14000.0,39.2312,39.2394,39.2231,39.2231,14000.0
2014-11-10 15:40:00,48.24,48.25,48.21,48.24,21900.0,39.2231,39.2312,39.1987,39.2231,21900.0
2014-11-10 15:45:00,48.25,48.25,48.2,48.2,27900.0,39.2312,39.2312,39.1906,39.1906,27900.0
2014-11-10 15:50:00,48.21,48.23,48.2,48.2,47300.0,39.1987,39.215,39.1906,39.1906,47300.0
2014-11-10 15:55:00,48.2,48.27,48.2,48.26,57200.0,39.1906,39.2475,39.1906,39.2394,57200.0
2014-11-11 09:30:00,48.32,48.32,48.16,48.24,12900.0,39.2882,39.2882,39.1581,39.2231,12900.0
2014-11-11 09:35:00,48.22,48.24,48.15,48.15,5200.0,39.2069,39.2231,39.1499,39.1499,5200.0
2014-11-11 09:40:00,48.15,48.21,48.13,48.16,4600.0,39.1499,39.1987,39.1337,39.1581,4600.0
2014-11-11 09:45:00,48.15,48.29,48.15,48.24,5900.0,39.1499,39.2638,39.1499,39.2231,5900.0
2014-11-11 09:50:00,48.27,48.28,48.24,48.25,4200.0,39.2475,39.2556,39.2231,39.2312,4200.0
2014-11-11 09:55:00,48.24,48.3,48.24,48.27,6100.0,39.2231,39.2719,39.2231,39.2475,6100.0
2014-11-11 10:00:00,48.28,48.28,48.24,48.25,5200.0,39.2556,39.2556,39.2231,39.2312,5200.0
2014-11-11 10:05:00,48.27,48.29,48.24,48.24,7800.0,39.2475,39.2638,39.2231,39.2231,7800.0
2014-11-11 10:10:00,48.23,48.23,48.12,48.14,14200.0,39.215,39.215,39.1255,39.1418,14200.0
2014-11-11 10:15:00,48.17,48.17,48.14,48.16,4300.0,39.1662,39.1662,39.1418,39.1581,4300.0
2014-11-11 10:20:00,48.17,48.23,48.16,48.18,5000.0,39.1662,39.215,39.1581,39.1743,5000.0
2014-11-11 10:25:00,48.17,48.26,48.17,48.24,8000.0,39.1662,39.2394,39.1662,39.2231,8000.0
2014-11-11 10:30:00,48.23,48.23,48.17,48.19,10900.0,39.215,39.215,39.1662,39.1825,10900.0
2014-11-11 10:35:00,48.21,48.21,48.14,48.2,15200.0,39.1987,39.1987,39.1418,39.1906,15200.0
2014-11-11 10:40:00,48.2,48.24,48.18,48.24,8900.0,39.1906,39.2231,39.1743,39.2231,8900.0
2014-11-11 10:45:00,48.22,48.23,48.19,48.2,8700.0,39.2069,39.215,39.1825,39.1906,8700.0
2014-11-11 10:50:00,48.19,48.21,48.18,48.21,7600.0,39.1825,39.1987,39.1743,39.1987,7600.0
2014-11-11 10:55:00,48.23,48.24,48.16,48.18,9100.0,39.215,39.2231,39.1581,39.1743,9100.0
2014-11-11 11:00:00,48.18,48.21,48.18,48.18,2700.0,39.1743,39.1987,39.1743,39.1743,2700.0
2014-11-11 11:05:00,48.17,48.22,48.15,48.22,10600.0,39.1662,39.2069,39.1499,39.2069,10600.0
2014-11-11 11:10:00,48.23,48.23,48.22,48.23,7700.0,39.215,39.215,39.2069,39.215,7700.0
2014-11-11 11:15:00,48.22,48.23,48.2,48.2,4800.0,39.2069,39.215,39.1906,39.1906,4800.0
2014-11-11 11:20:00,48.2,48.21,48.18,48.18,10100.0,39.1906,39.1987,39.1743,39.1743,10100.0
2014-11-11 11:25:00,48.17,48.19,48.16,48.19,7700.0,39.1662,39.1825,39.1581,39.1825,7700.0
2014-11-11 11:30:00,48.17,48.25,48.17,48.24,13300.0,39.1662,39.2312,39.1662,39.2231,13300.0
2014-11-11 11:35:00,48.24,48.25,48.2,48.23,7600.0,39.2231,39.2312,39.1906,39.215,7600.0
2014-11-11 11:40:00,48.23,48.27,48.23,48.26,9500.0,39.215,39.2475,39.215,39.2394,9500.0
2014-11-11 11:45:00,48.26,48.27,48.23,48.23,4100.0,39.2394,39.2475,39.215,39.215,4100.0
2014-11-11 11:50:00,48.23,48.23,48.2,48.2,12400.0,39.215,39.215,39.1906,39.1906,12400.0
2014-11-11 11:55:00,48.2,48.23,48.18,48.19,13100.0,39.1906,39.215,39.1743,39.1825,13100.0
2014-11-11 12:00:00,48.19,48.24,48.18,48.24,7400.0,39.1825,39.2231,39.1743,39.2231,7400.0
2014-11-11 12:05:00,48.24,48.24,48.19,48.19,5800.0,39.2231,39.2231,39.1825,39.1825,5800.0
2014-11-11 12:10:00,48.19,48.21,48.19,48.21,3100.0,39.1825,39.1987,39.1825,39.1987,3100.0
2014-11-11 12:15:00,48.22,48.22,48.16,48.21,9600.0,39.2069,39.2069,39.1581,39.1987,9600.0
2014-11-11 12:20:00,48.21,48.21,48.16,48.17,6300.0,39.1987,39.1987,39.1581,39.1662,6300.0
2014-11-11 12:25:00,48.17,48.17,48.12,48.12,3800.0,39.1662,39.1662,39.1255,39.1255,3800.0
2014-11-11 12:30:00,48.12,48.14,48.12,48.14,3800.0,39.1255,39.1418,39.1255,39.1418,3800.0
2014-11-11 12:35:00,48.13,48.14,48.08,48.08,6200.0,39.1337,39.1418,39.093,39.093,6200.0
2014-11-11 12:40:00,48.09,48.13,48.08,48.12,5600.0,39.1012,39.1337,39.093,39.1255,5600.0
2014-11-11 12:45:00,48.13,48.13,48.09,48.11,5000.0,39.1337,39.1337,39.1012,39.1174,5000.0
2014-11-11 12:50:00,48.11,48.11,48.1,48.1,600.0,39.1174,39.1174,39.1093,39.1093,600.0
2014-11-11 12:55:00,48.1,48.1,48.06,48.09,6100.0,39.1093,39.1093,39.0768,39.1012,6100.0
2014-11-11 13:00:00,48.08,48.09,48.07,48.09,2600.0,39.093,39.1012,39.0849,39.1012,2600.0
2014-11-11 13:05:00,48.1,48.1,48.06,48.06,5300.0,39.1093,39.1093,39.0768,39.0768,5300.0
2014-11-11 13:10:00,48.06,48.08,48.05,48.07,5500.0,39.0768,39.093,39.0686,39.0849,5500.0
2014-11-11 13:15:00,48.06,48.08,48.04,48.08,5000.0,39.0768,39.093,39.0605,39.093,5000.0
2014-11-11 13:20:00,48.08,48.09,48.07,48.08,2000.0,39.093,39.1012,39.0849,39.093,2000.0
2014-11-11 13:25:00,48.08,48.08,48.03,48.03,3200.0,39.093,39.093,39.0524,39.0524,3200.0
2014-11-11 13:30:00,48.03,48.03,48.0,48.03,5500.0,39.0524,39.0524,39.028,39.0524,5500.0
2014-11-11 13:35:00,48.04,48.04,48.01,48.01,2000.0,39.0605,39.0605,39.0361,39.0361,2000.0
2014-11-11 13:40:00,48.01,48.03,48.0,48.03,6300.0,39.0361,39.0524,39.028,39.0524,6300.0
2014-11-11 13:45:00,48.04,48.04,48.0,48.01,5200.0,39.0605,39.0605,39.028,39.0361,5200.0
2014-11-11 13:50:00,48.01,48.01,47.98,47.98,2300.0,39.0361,39.0361,39.0117,39.0117,2300.0
2014-11-11 13:55:00,47.98,48.0,47.98,47.98,5700.0,39.0117,39.028,39.0117,39.0117,5700.0
2014-11-11 14:00:00,47.98,48.0,47.98,48.0,4300.0,39.0117,39.028,39.0117,39.028,4300.0
2014-11-11 14:05:00,48.01,48.01,47.97,47.97,4100.0,39.0361,39.0361,39.0036,39.0036,4100.0
2014-11-11 14:10:00,47.98,48.05,47.98,48.05,7800.0,39.0117,39.0686,39.0117,39.0686,7800.0
2014-11-11 14:15:00,48.05,48.07,48.05,48.07,7200.0,39.0686,39.0849,39.0686,39.0849,7200.0
2014-11-11 14:20:00,48.06,48.07,48.06,48.07,2000.0,39.0768,39.0849,39.0768,39.0849,2000.0
2014-11-11 14:25:00,48.07,48.08,48.06,48.08,4200.0,39.0849,39.093,39.0768,39.093,4200.0
2014-11-11 14:30:00,48.08,48.08,48.05,48.07,6700.0,39.093,39.093,39.0686,39.0849,6700.0
2014-11-11 14:35:00,48.07,48.07,48.05,48.05,3700.0,39.0849,39.0849,39.0686,39.0686,3700.0
2014-11-11 14:40:00,48.07,48.09,48.07,48.09,4300.0,39.0849,39.1012,39.0849,39.1012,4300.0
2014-11-11 14:45:00,48.08,48.09,48.06,48.09,22500.0,39.093,39.1012,39.0768,39.1012,22500.0
2014-11-11 14:50:00,48.09,48.09,48.05,48.07,10500.0,39.1012,39.1012,39.0686,39.0849,10500.0
2014-11-11 14:55:00,48.07,48.07,48.05,48.05,4800.0,39.0849,39.0849,39.0686,39.0686,4800.0
2014-11-11 15:00:00,48.05,48.09,48.05,48.09,5400.0,39.0686,39.1012,39.0686,39.1012,5400.0
2014-11-11 15:05:00,48.08,48.12,48.08,48.12,5000.0,39.093,39.1255,39.093,39.1255,5000.0
2014-11-11 15:10:00,48.12,48.12,48.1,48.1,4500.0,39.1255,39.1255,39.1093,39.1093,4500.0
2014-11-11 15:15:00,48.11,48.11,48.1,48.1,2000.0,39.1174,39.1174,39.1093,39.1093,2000.0
2014-11-11 15:20:00,48.11,48.11,48.08,48.1,5800.0,39.1174,39.1174,39.093,39.1093,5800.0
2014-11-11 15:25:00,48.09,48.14,48.09,48.14,6700.0,39.1012,39.1418,39.1012,39.1418,6700.0
2014-11-11 15:30:00,48.13,48.14,48.11,48.11,4300.0,39.1337,39.1418,39.1174,39.1174,4300.0
2014-11-11 15:35:00,48.12,48.17,48.12,48.17,6900.0,39.1255,39.1662,39.1255,39.1662,6900.0
2014-11-11 15:40:00,48.17,48.19,48.16,48.19,4600.0,39.1662,39.1825,39.1581,39.1825,4600.0
2014-11-11 15:45:00,48.18,48.19,48.16,48.18,15600.0,39.1743,39.1825,39.1581,39.1743,15600.0
2014-11-11 15:50:00,48.17,48.18,48.14,48.16,14700.0,39.1662,39.1743,39.1418,39.1581,14700.0
2014-11-11 15:55:00,48.15,48.18,48.14,48.18,28200.0,39.1499,39.1743,39.1418,39.1743,28200.0
2014-11-12 09:30:00,48.03,48.04,47.77,47.92,6200.0,39.0524,39.0605,38.841,38.9629,6200.0
2014-11-12 09:35:00,47.9,48.0,47.9,47.93,2800.0,38.9467,39.028,38.9467,38.9711,2800.0
2014-11-12 09:40:00,47.93,48.02,47.92,48.02,3600.0,38.9711,39.0442,38.9629,39.0442,3600.0
2014-11-12 09:45:00,47.99,48.0,47.95,47.99,2700.0,39.0198,39.028,38.9873,39.0198,2700.0
2014-11-12 09:50:00,48.05,48.05,47.98,48.05,2900.0,39.0686,39.0686,39.0117,39.0686,2900.0
2014-11-12 09:55:00,48.03,48.04,47.95,47.99,12300.0,39.0524,39.0605,38.9873,39.0198,12300.0
2014-11-12 10:00:00,47.99,48.05,47.95,47.95,6700.0,39.0198,39.0686,38.9873,38.9873,6700.0
2014-11-12 10:05:00,47.95,48.0,47.95,47.98,5200.0,38.9873,39.028,38.9873,39.0117,5200.0
2014-11-12 10:10:00,48.0,48.02,47.98,48.0,6000.0,39.028,39.0442,39.0117,39.028,6000.0
2014-11-12 10:15:00,47.99,47.99,47.95,47.95,9100.0,39.0198,39.0198,38.9873,38.9873,9100.0
2014-11-12 10:20:00,47.96,47.96,47.94,47.96,4100.0,38.9955,38.9955,38.9792,38.9955,4100.0
2014-11-12 10:25:00,47.96,47.96,47.91,47.91,1800.0,38.9955,38.9955,38.9548,38.9548,1800.0
2014-11-12 10:30:00,47.91,47.91,47.86,47.87,3700.0,38.9548,38.9548,38.9141,38.9223,3700.0
2014-11-12 10:35:00,47.88,47.9,47.87,47.89,3800.0,38.9304,38.9467,38.9223,38.9385,3800.0
2014-11-12 10:40:00,47.89,47.9,47.89,47.9,3300.0,38.9385,38.9467,38.9385,38.9467,3300.0
2014-11-12 10:45:00,47.9,47.9,47.89,47.9,3100.0,38.9467,38.9467,38.9385,38.9467,3100.0
2014-11-12 10:50:00,47.89,47.89,47.87,47.87,5600.0,38.9385,38.9385,38.9223,38.9223,5600.0
2014-11-12 10:55:00,47.87,47.89,47.87,47.87,3500.0,38.9223,38.9385,38.9223,38.9223,3500.0
2014-11-12 11:00:00,47.86,47.89,47.86,47.88,5700.0,38.9141,38.9385,38.9141,38.9304,5700.0
2014-11-12 11:05:00,47.88,47.9,47.87,47.88,4300.0,38.9304,38.9467,38.9223,38.9304,4300.0
2014-11-12 11:10:00,47.89,47.9,47.88,47.88,3300.0,38.9385,38.9467,38.9304,38.9304,3300.0
2014-11-12 11:15:00,47.88,47.93,47.88,47.92,6600.0,38.9304,38.9711,38.9304,38.9629,6600.0
2014-11-12 11:20:00,47.94,47.99,47.94,47.94,6800.0,38.9792,39.0198,38.9792,38.9792,6800.0
2014-11-12 11:25:00,47.95,47.95,47.93,47.94,3200.0,38.9873,38.9873,38.9711,38.9792,3200.0
2014-11-12 11:30:00,47.95,47.97,47.95,47.97,2900.0,38.9873,39.0036,38.9873,39.0036,2900.0
2014-11-12 11:35:00,47.98,48.0,47.98,47.98,2900.0,39.0117,39.028,39.0117,39.0117,2900.0
2014-11-12 11:40:00,47.99,48.04,47.99,48.04,4100.0,39.0198,39.0605,39.0198,39.0605,4100.0
2014-11-12 11:45:00,48.05,48.09,48.0,48.0,15400.0,39.0686,39.1012,39.028,39.028,15400.0
2014-11-12 11:50:00,48.0,48.01,47.97,47.97,8300.0,39.028,39.0361,39.0036,39.0036,8300.0
2014-11-12 11:55:00,47.98,47.99,47.95,47.95,3100.0,39.0117,39.0198,38.9873,38.9873,3100.0
2014-11-12 12:00:00,47.96,47.98,47.96,47.96,1800.0,38.9955,39.0117,38.9955,38.9955,1800.0
2014-11-12 12:05:00,47.97,48.0,47.97,47.98,7800.0,39.0036,39.028,39.0036,39.0117,7800.0
2014-11-12 12:10:00,47.97,47.97,47.94,47.94,2100.0,39.0036,39.0036,38.9792,38.9792,2100.0
2014-11-12 12:15:00,47.94,47.98,47.94,47.98,2600.0,38.9792,39.0117,38.9792,39.0117,2600.0
2014-11-12 12:20:00,47.98,47.99,47.98,47.99,2800.0,39.0117,39.0198,39.0117,39.0198,2800.0
2014-11-12 12:25:00,48.0,48.0,47.97,47.97,2700.0,39.028,39.028,39.0036,39.0036,2700.0
2014-11-12 12:30:00,47.97,47.97,47.95,47.96,3600.0,39.0036,39.0036,38.9873,38.9955,3600.0
2014-11-12 12:35:00,47.95,47.95,47.94,47.95,1900.0,38.9873,38.9873,38.9792,38.9873,1900.0
2014-11-12 12:40:00,47.94,47.94,47.92,47.92,3300.0,38.9792,38.9792,38.9629,38.9629,3300.0
2014-11-12 12:45:00,47.92,47.94,47.92,47.93,2000.0,38.9629,38.9792,38.9629,38.9711,2000.0
2014-11-12 12:50:00,47.92,47.94,47.9,47.93,3300.0,38.9629,38.9792,38.9467,38.9711,3300.0
2014-11-12 12:55:00,47.95,47.96,47.95,47.95,2000.0,38.9873,38.9955,38.9873,38.9873,2000.0
2014-11-12 13:00:00,47.95,47.95,47.95,47.95,1700.0,38.9873,38.9873,38.9873,38.9873,1700.0
2014-11-12 13:05:00,47.96,47.97,47.95,47.96,17300.0,38.9955,39.0036,38.9873,38.9955,17300.0
2014-11-12 13:10:00,47.96,47.97,47.93,47.94,9100.0,38.9955,39.0036,38.9711,38.9792,9100.0
2014-11-12 13:15:00,47.93,47.94,47.9,47.9,4600.0,38.9711,38.9792,38.9467,38.9467,4600.0
2014-11-12 13:20:00,47.92,47.94,47.92,47.94,3400.0,38.9629,38.9792,38.9629,38.9792,3400.0
2014-11-12 13:25:00,47.95,47.97,47.94,47.96,3400.0,38.9873,39.0036,38.9792,38.9955,3400.0
2014-11-12 13:30:00,47.98,47.98,47.96,47.96,2300.0,39.0117,39.0117,38.9955,38.9955,2300.0
2014-11-12 13:35:00,47.96,47.96,47.93,47.93,4300.0,38.9955,38.9955,38.9711,38.9711,4300.0
2014-11-12 13:40:00,47.93,47.95,47.92,47.92,2700.0,38.9711,38.9873,38.9629,38.9629,2700.0
2014-11-12 13:45:00,47.92,47.92,47.9,47.9,4700.0,38.9629,38.9629,38.9467,38.9467,4700.0
2014-11-12 13:50:00,47.89,47.89,47.89,47.89,3300.0,38.9385,38.9385,38.9385,38.9385,3300.0
2014-11-12 13:55:00,47.9,47.9,47.86,47.88,5600.0,38.9467,38.9467,38.9141,38.9304,5600.0
2014-11-12 14:00:00,47.88,47.92,47.88,47.92,2400.0,38.9304,38.9629,38.9304,38.9629,2400.0
2014-11-12 14:05:00,47.91,47.97,47.91,47.97,3800.0,38.9548,39.0036,38.9548,39.0036,3800.0
2014-11-12 14:10:00,47.97,47.98,47.95,47.97,5400.0,39.0036,39.0117,38.9873,39.0036,5400.0
2014-11-12 14:15:00,47.97,47.97,47.94,47.95,9600.0,39.0036,39.0036,38.9792,38.9873,9600.0
2014-11-12 14:20:00,47.95,47.97,47.95,47.97,4900.0,38.9873,39.0036,38.9873,39.0036,4900.0
2014-11-12 14:25:00,47.97,47.98,47.95,47.95,5600.0,39.0036,39.0117,38.9873,38.9873,5600.0
2014-11-12 14:30:00,47.95,47.96,47.95,47.96,4400.0,38.9873,38.9955,38.9873,38.9955,4400.0
2014-11-12 14:35:00,47.96,47.96,47.94,47.94,4200.0,38.9955,38.9955,38.9792,38.9792,4200.0
2014-11-12 14:40:00,47.94,47.95,47.92,47.92,10700.0,38.9792,38.9873,38.9629,38.9629,10700.0
2014-11-12 14:45:00,47.92,47.95,47.91,47.95,10000.0,38.9629,38.9873,38.9548,38.9873,10000.0
2014-11-12 14:50:00,47.95,47.95,47.91,47.93,8200.0,38.9873,38.9873,38.9548,38.9711,8200.0
2014-11-12 14:55:00,47.93,47.95,47.93,47.94,5100.0,38.9711,38.9873,38.9711,38.9792,5100.0
2014-11-12 15:00:00,47.93,47.95,47.92,47.93,7600.0,38.9711,38.9873,38.9629,38.9711,7600.0
2014-11-12 15:05:00,47.92,47.93,47.9,47.9,16600.0,38.9629,38.9711,38.9467,38.9467,16600.0
2014-11-12 15:10:00,47.89,47.9,47.87,47.88,7300.0,38.9385,38.9467,38.9223,38.9304,7300.0
2014-11-12 15:15:00,47.88,47.92,47.88,47.89,9800.0,38.9304,38.9629,38.9304,38.9385,9800.0
2014-11-12 15:20:00,47.89,47.9,47.88,47.9,5000.0,38.9385,38.9467,38.9304,38.9467,5000.0
2014-11-12 15:25:00,47.89,47.91,47.89,47.91,15900.0,38.9385,38.9548,38.9385,38.9548,15900.0
2014-11-12 15:30:00,47.9,47.91,47.88,47.91,9000.0,38.9467,38.9548,38.9304,38.9548,9000.0
2014-11-12 15:35:00,47.91,47.91,47.82,47.85,82200.0,38.9548,38.9548,38.8816,38.906,82200.0
2014-11-12 15:40:00,47.86,47.86,47.84,47.85,33700.0,38.9141,38.9141,38.8979,38.906,33700.0
2014-11-12 15:45:00,47.85,47.86,47.83,47.83,33800.0,38.906,38.9141,38.8898,38.8898,33800.0
2014-11-12 15:50:00,47.83,47.85,47.83,47.84,28900.0,38.8898,38.906,38.8898,38.8979,28900.0
2014-11-12 15:55:00,47.85,47.91,47.84,47.9,72800.0,38.906,38.9548,38.8979,38.9467,72800.0
2014-11-13 09:30:00,48.03,48.18,48.0,48.01,10400.0,39.0524,39.1743,39.028,39.0361,10400.0
2014-11-13 09:35:00,48.06,48.1,48.02,48.1,1800.0,39.0768,39.1093,39.0442,39.1093,1800.0
2014-11-13 09:40:00,48.12,48.14,48.0,48.05,2900.0,39.1255,39.1418,39.028,39.0686,2900.0
2014-11-13 09:45:00,48.06,48.13,48.06,48.12,1700.0,39.0768,39.1337,39.0768,39.1255,1700.0
2014-11-13 09:50:00,48.13,48.13,48.1,48.12,600.0,39.1337,39.1337,39.1093,39.1255,600.0
2014-11-13 09:55:00,48.13,48.16,48.13,48.15,2800.0,39.1337,39.1581,39.1337,39.1499,2800.0
2014-11-13 10:00:00,48.17,48.17,48.08,48.08,1100.0,39.1662,39.1662,39.093,39.093,1100.0
2014-11-13 10:05:00,48.1,48.11,48.09,48.1,2200.0,39.1093,39.1174,39.1012,39.1093,2200.0
2014-11-13 10:10:00,48.1,48.1,48.05,48.05,1700.0,39.1093,39.1093,39.0686,39.0686,1700.0
2014-11-13 10:15:00,48.08,48.11,48.06,48.09,6200.0,39.093,39.1174,39.0768,39.1012,6200.0
2014-11-13 10:20:00,48.09,48.13,48.08,48.13,1700.0,39.1012,39.1337,39.093,39.1337,1700.0
2014-11-13 10:25:00,48.14,48.2,48.14,48.2,10900.0,39.1418,39.1906,39.1418,39.1906,10900.0
2014-11-13 10:30:00,48.21,48.24,48.21,48.24,3700.0,39.1987,39.2231,39.1987,39.2231,3700.0
2014-11-13 10:35:00,48.25,48.27,48.23,48.27,3500.0,39.2312,39.2475,39.215,39.2475,3500.0
2014-11-13 10:40:00,48.27,48.27,48.25,48.26,800.0,39.2475,39.2475,39.2312,39.2394,800.0
2014-11-13 10:45:00,48.27,48.29,48.27,48.29,3700.0,39.2475,39.2638,39.2475,39.2638,3700.0
2014-11-13 10:50:00,48.29,48.32,48.29,48.32,5600.0,39.2638,39.2882,39.2638,39.2882,5600.0
2014-11-13 10:55:00,48.32,48.33,48.31,48.31,2100.0,39.2882,39.2963,39.28,39.28,2100.0
2014-11-13 11:00:00,48.31,48.32,48.3,48.31,1000.0,39.28,39.2882,39.2719,39.28,1000.0
2014-11-13 11:05:00,48.3,48.31,48.26,48.27,4200.0,39.2719,39.28,39.2394,39.2475,4200.0
2014-11-13 11:10:00,48.26,48.26,48.24,48.24,2700.0,39.2394,39.2394,39.2231,39.2231,2700.0
2014-11-13 11:15:00,48.23,48.25,48.21,48.25,2600.0,39.215,39.2312,39.1987,39.2312,2600.0
2014-11-13 11:20:00,48.24,48.24,48.24,48.24,1500.0,39.2231,39.2231,39.2231,39.2231,1500.0
2014-11-13 11:25:00,48.24,48.24,48.21,48.23,4800.0,39.2231,39.2231,39.1987,39.215,4800.0
2014-11-13 11:30:00,48.24,48.24,48.21,48.21,2300.0,39.2231,39.2231,39.1987,39.1987,2300.0
2014-11-13 11:35:00,48.21,48.22,48.19,48.19,1700.0,39.1987,39.2069,39.1825,39.1825,1700.0
2014-11-13 11:40:00,48.19,48.19,48.17,48.17,1200.0,39.1825,39.1825,39.1662,39.1662,1200.0
2014-11-13 11:45:00,48.18,48.22,48.18,48.22,4200.0,39.1743,39.2069,39.1743,39.2069,4200.0
2014-11-13 11:50:00,48.21,48.22,48.19,48.19,4500.0,39.1987,39.2069,39.1825,39.1825,4500.0
2014-11-13 11:55:00,48.2,48.2,48.16,48.16,1900.0,39.1906,39.1906,39.1581,39.1581,1900.0
2014-11-13 12:00:00,48.15,48.16,48.13,48.13,3800.0,39.1499,39.1581,39.1337,39.1337,3800.0
2014-11-13 12:05:00,48.12,48.16,48.12,48.16,2100.0,39.1255,39.1581,39.1255,39.1581,2100.0
2014-11-13 12:10:00,48.15,48.16,48.14,48.14,1400.0,39.1499,39.1581,39.1418,39.1418,1400.0
2014-11-13 12:15:00,48.14,48.17,48.14,48.16,1200.0,39.1418,39.1662,39.1418,39.1581,1200.0
2014-11-13 12:20:00,48.16,48.17,48.16,48.17,500.0,39.1581,39.1662,39.1581,39.1662,500.0
2014-11-13 12:25:00,48.17,48.18,48.14,48.14,1500.0,39.1662,39.1743,39.1418,39.1418,1500.0
2014-11-13 12:30:00,48.16,48.16,48.13,48.13,1100.0,39.1581,39.1581,39.1337,39.1337,1100.0
2014-11-13 12:35:00,48.13,48.13,48.11,48.11,800.0,39.1337,39.1337,39.1174,39.1174,800.0
2014-11-13 12:40:00,48.11,48.12,48.1,48.11,1800.0,39.1174,39.1255,39.1093,39.1174,1800.0
2014-11-13 12:45:00,48.11,48.12,48.11,48.12,400.0,39.1174,39.1255,39.1174,39.1255,400.0
2014-11-13 12:50:00,48.11,48.12,48.1,48.1,2300.0,39.1174,39.1255,39.1093,39.1093,2300.0
2014-11-13 12:55:00,48.1,48.1,48.08,48.08,500.0,39.1093,39.1093,39.093,39.093,500.0
2014-11-13 13:00:00,48.08,48.09,48.07,48.08,1300.0,39.093,39.1012,39.0849,39.093,1300.0
2014-11-13 13:05:00,48.07,48.07,48.0,48.01,2000.0,39.0849,39.0849,39.028,39.0361,2000.0
2014-11-13 13:10:00,48.0,48.01,48.0,48.01,500.0,39.028,39.0361,39.028,39.0361,500.0
2014-11-13 13:15:00,47.99,48.03,47.99,48.03,700.0,39.0198,39.0524,39.0198,39.0524,700.0
2014-11-13 13:20:00,48.03,48.04,47.95,47.95,3000.0,39.0524,39.0605,38.9873,38.9873,3000.0
2014-11-13 13:25:00,47.95,47.98,47.93,47.98,1500.0,38.9873,39.0117,38.9711,39.0117,1500.0
2014-11-13 13:30:00,47.97,47.97,47.93,47.93,2200.0,39.0036,39.0036,38.9711,38.9711,2200.0
2014-11-13 13:35:00,47.93,47.94,47.92,47.94,2300.0,38.9711,38.9792,38.9629,38.9792,2300.0
2014-11-13 13:40:00,47.95,47.95,47.93,47.93,1600.0,38.9873,38.9873,38.9711,38.9711,1600.0
2014-11-13 13:45:00,47.94,47.95,47.94,47.95,1500.0,38.9792,38.9873,38.9792,38.9873,1500.0
2014-11-13 13:50:00,47.96,48.01,47.96,48.0,2700.0,38.9955,39.0361,38.9955,39.028,2700.0
2014-11-13 13:55:00,47.99,48.0,47.99,47.99,1500.0,39.0198,39.028,39.0198,39.0198,1500.0
2014-11-13 14:00:00,48.0,48.0,47.98,47.98,1000.0,39.028,39.028,39.0117,39.0117,1000.0
2014-11-13 14:05:00,47.98,47.99,47.98,47.99,2700.0,39.0117,39.0198,39.0117,39.0198,2700.0
2014-11-13 14:10:00,47.98,47.98,47.96,47.96,1800.0,39.0117,39.0117,38.9955,38.9955,1800.0
2014-11-13 14:15:00,47.96,47.96,47.91,47.92,5700.0,38.9955,38.9955,38.9548,38.9629,5700.0
2014-11-13 14:20:00,47.92,47.93,47.9,47.9,1600.0,38.9629,38.9711,38.9467,38.9467,1600.0
2014-11-13 14:25:00,47.9,47.95,47.9,47.95,3200.0,38.9467,38.9873,38.9467,38.9873,3200.0
2014-11-13 14:30:00,47.95,47.99,47.95,47.98,2800.0,38.9873,39.0198,38.9873,39.0117,2800.0
2014-11-13 14:35:00,47.97,47.97,47.95,47.96,3500.0,39.0036,39.0036,38.9873,38.9955,3500.0
2014-11-13 14:40:00,47.95,47.98,47.95,47.98,3800.0,38.9873,39.0117,38.9873,39.0117,3800.0
2014-11-13 14:45:00,47.99,48.02,47.99,47.99,3700.0,39.0198,39.0442,39.0198,39.0198,3700.0
2014-11-13 14:50:00,47.99,47.99,47.97,47.97,1200.0,39.0198,39.0198,39.0036,39.0036,1200.0
2014-11-13 14:55:00,47.97,47.97,47.95,47.96,7100.0,39.0036,39.0036,38.9873,38.9955,7100.0
2014-11-13 15:00:00,47.96,47.97,47.95,47.96,4500.0,38.9955,39.0036,38.9873,38.9955,4500.0
2014-11-13 15:05:00,47.96,47.99,47.96,47.98,5100.0,38.9955,39.0198,38.9955,39.0117,5100.0
2014-11-13 15:10:00,47.98,47.98,47.95,47.95,3100.0,39.0117,39.0117,38.9873,38.9873,3100.0
2014-11-13 15:15:00,47.95,47.97,47.93,47.94,12100.0,38.9873,39.0036,38.9711,38.9792,12100.0
2014-11-13 15:20:00,47.94,47.94,47.92,47.94,5600.0,38.9792,38.9792,38.9629,38.9792,5600.0
2014-11-13 15:25:00,47.96,47.96,47.9,47.9,8300.0,38.9955,38.9955,38.9467,38.9467,8300.0
2014-11-13 15:30:00,47.9,47.91,47.88,47.91,29300.0,38.9467,38.9548,38.9304,38.9548,29300.0
2014-11-13 15:35:00,47.92,47.95,47.91,47.91,15500.0,38.9629,38.9873,38.9548,38.9548,15500.0
2014-11-13 15:40:00,47.91,47.95,47.91,47.92,13100.0,38.9548,38.9873,38.9548,38.9629,13100.0
2014-11-13 15:45:00,47.92,47.94,47.9,47.93,17200.0,38.9629,38.9792,38.9467,38.9711,17200.0
2014-11-13 15:50:00,47.93,47.94,47.9,47.9,24400.0,38.9711,38.9792,38.9467,38.9467,24400.0
2014-11-13 15:55:00,47.91,47.93,47.9,47.91,52600.0,38.9548,38.9711,38.9467,38.9548,52600.0
2014-11-14 09:30:00,47.86,47.92,47.81,47.89,3700.0,38.9141,38.9629,38.8735,38.9385,3700.0
2014-11-14 09:35:00,47.91,47.91,47.87,47.87,1000.0,38.9548,38.9548,38.9223,38.9223,1000.0
2014-11-14 09:40:00,47.82,47.87,47.77,47.77,4700.0,38.8816,38.9223,38.841,38.841,4700.0
2014-11-14 09:45:00,47.82,47.88,47.79,47.79,4800.0,38.8816,38.9304,38.8572,38.8572,4800.0
2014-11-14 09:50:00,47.81,47.85,47.79,47.85,3300.0,38.8735,38.906,38.8572,38.906,3300.0
2014-11-14 09:55:00,47.86,47.94,47.86,47.91,2100.0,38.9141,38.9792,38.9141,38.9548,2100.0
2014-11-14 10:00:00,47.92,47.95,47.92,47.93,1500.0,38.9629,38.9873,38.9629,38.9711,1500.0
2014-11-14 10:05:00,47.92,47.92,47.81,47.85,18800.0,38.9629,38.9629,38.8735,38.906,18800.0
2014-11-14 10:10:00,47.87,47.97,47.87,47.97,1900.0,38.9223,39.0036,38.9223,39.0036,1900.0
2014-11-14 10:15:00,47.94,47.99,47.92,47.99,1200.0,38.9792,39.0198,38.9629,39.0198,1200.0
2014-11-14 10:20:00,47.97,48.02,47.96,48.02,3500.0,39.0036,39.0442,38.9955,39.0442,3500.0
2014-11-14 10:25:00,48.0,48.0,47.97,47.97,1400.0,39.028,39.028,39.0036,39.0036,1400.0
2014-11-14 10:30:00,47.98,48.0,47.94,47.94,1100.0,39.0117,39.028,38.9792,38.9792,1100.0
2014-11-14 10:35:00,47.91,47.93,47.89,47.91,2100.0,38.9548,38.9711,38.9385,38.9548,2100.0
2014-11-14 10:40:00,47.92,47.93,47.9,47.91,1200.0,38.9629,38.9711,38.9467,38.9548,1200.0
2014-11-14 10:45:00,47.94,47.96,47.94,47.94,1600.0,38.9792,38.9955,38.9792,38.9792,1600.0
2014-11-14 10:50:00,47.95,47.97,47.94,47.95,2000.0,38.9873,39.0036,38.9792,38.9873,2000.0
2014-11-14 10:55:00,47.97,47.99,47.97,47.99,1500.0,39.0036,39.0198,39.0036,39.0198,1500.0
2014-11-14 11:00:00,48.0,48.01,47.98,47.99,4200.0,39.028,39.0361,39.0117,39.0198,4200.0
2014-11-14 11:05:00,48.0,48.02,47.97,47.97,3400.0,39.028,39.0442,39.0036,39.0036,3400.0
2014-11-14 11:10:00,47.96,47.97,47.94,47.94,2500.0,38.9955,39.0036,38.9792,38.9792,2500.0
2014-11-14 11:15:00,47.94,47.96,47.93,47.96,3700.0,38.9792,38.9955,38.9711,38.9955,3700.0
2014-11-14 11:20:00,47.96,47.98,47.96,47.96,2900.0,38.9955,39.0117,38.9955,38.9955,2900.0
2014-11-14 11:25:00,47.96,47.97,47.94,47.95,1800.0,38.9955,39.0036,38.9792,38.9873,1800.0
2014-11-14 11:30:00,47.96,47.96,47.9,47.94,3800.0,38.9955,38.9955,38.9467,38.9792,3800.0
2014-11-14 11:35:00,47.95,47.95,47.93,47.94,1500.0,38.9873,38.9873,38.9711,38.9792,1500.0
2014-11-14 11:40:00,47.94,47.95,47.91,47.91,2500.0,38.9792,38.9873,38.9548,38.9548,2500.0
2014-11-14 11:45:00,47.9,47.92,47.9,47.91,1700.0,38.9467,38.9629,38.9467,38.9548,1700.0
2014-11-14 11:50:00,47.93,47.94,47.91,47.94,3300.0,38.9711,38.9792,38.9548,38.9792,3300.0
2014-11-14 11:55:00,47.93,47.93,47.91,47.91,1900.0,38.9711,38.9711,38.9548,38.9548,1900.0
2014-11-14 12:00:00,47.92,47.92,47.86,47.87,3500.0,38.9629,38.9629,38.9141,38.9223,3500.0
2014-11-14 12:05:00,47.87,47.87,47.85,47.85,1700.0,38.9223,38.9223,38.906,38.906,1700.0
2014-11-14 12:10:00,47.84,47.84,47.83,47.83,700.0,38.8979,38.8979,38.8898,38.8898,700.0
2014-11-14 12:15:00,47.82,47.82,47.79,47.79,700.0,38.8816,38.8816,38.8572,38.8572,700.0
2014-11-14 12:20:00,47.78,47.79,47.77,47.78,1300.0,38.8491,38.8572,38.841,38.8491,1300.0
2014-11-14 12:25:00,47.8,47.8,47.79,47.8,1500.0,38.8654,38.8654,38.8572,38.8654,1500.0
2014-11-14 12:30:00,47.8,47.82,47.8,47.82,800.0,38.8654,38.8816,38.8654,38.8816,800.0
2014-11-14 12:35:00,47.83,47.84,47.83,47.83,1400.0,38.8898,38.8979,38.8898,38.8898,1400.0
2014-11-14 12:40:00,47.83,47.83,47.78,47.79,1400.0,38.8898,38.8898,38.8491,38.8572,1400.0
2014-11-14 12:45:00,47.79,47.79,47.76,47.76,1600.0,38.8572,38.8572,38.8328,38.8328,1600.0
2014-11-14 12:50:00,47.74,47.74,47.73,47.73,1100.0,38.8166,38.8166,38.8084,38.8084,1100.0
2014-11-14 12:55:00,47.74,47.74,47.7,47.7,1100.0,38.8166,38.8166,38.7841,38.7841,1100.0
2014-11-14 13:00:00,47.71,47.71,47.65,47.67,7400.0,38.7922,38.7922,38.7434,38.7597,7400.0
2014-11-14 13:05:00,47.68,47.69,47.67,47.68,1300.0,38.7678,38.7759,38.7597,38.7678,1300.0
2014-11-14 13:10:00,47.69,47.69,47.65,47.65,4300.0,38.7759,38.7759,38.7434,38.7434,4300.0
2014-11-14 13:15:00,47.66,47.72,47.66,47.71,2100.0,38.7515,38.8003,38.7515,38.7922,2100.0
2014-11-14 13:20:00,47.7,47.7,47.68,47.68,1300.0,38.7841,38.7841,38.7678,38.7678,1300.0
2014-11-14 13:25:00,47.69,47.7,47.68,47.68,1700.0,38.7759,38.7841,38.7678,38.7678,1700.0
2014-11-14 13:30:00,47.69,47.71,47.67,47.68,3900.0,38.7759,38.7922,38.7597,38.7678,3900.0
2014-11-14 13:35:00,47.67,47.67,47.63,47.64,1700.0,38.7597,38.7597,38.7271,38.7353,1700.0
2014-11-14 13:40:00,47.62,47.62,47.61,47.61,1500.0,38.719,38.719,38.7109,38.7109,1500.0
2014-11-14 13:45:00,47.61,47.61,47.6,47.6,2100.0,38.7109,38.7109,38.7027,38.7027,2100.0
2014-11-14 13:50:00,47.6,47.63,47.6,47.63,3500.0,38.7027,38.7271,38.7027,38.7271,3500.0
2014-11-14 13:55:00,47.63,47.64,47.62,47.63,4600.0,38.7271,38.7353,38.719,38.7271,4600.0
2014-11-14 14:00:00,47.63,47.66,47.62,47.65,4600.0,38.7271,38.7515,38.719,38.7434,4600.0
2014-11-14 14:05:00,47.65,47.67,47.63,47.66,6900.0,38.7434,38.7597,38.7271,38.7515,6900.0
2014-11-14 14:10:00,47.66,47.68,47.65,47.68,2100.0,38.7515,38.7678,38.7434,38.7678,2100.0
2014-11-14 14:15:00,47.67,47.68,47.67,47.67,600.0,38.7597,38.7678,38.7597,38.7597,600.0
2014-11-14 14:20:00,47.67,47.67,47.62,47.63,4100.0,38.7597,38.7597,38.719,38.7271,4100.0
2014-11-14 14:25:00,47.63,47.65,47.63,47.65,4100.0,38.7271,38.7434,38.7271,38.7434,4100.0
2014-11-14 14:30:00,47.66,47.68,47.66,47.67,2400.0,38.7515,38.7678,38.7515,38.7597,2400.0
2014-11-14 14:35:00,47.66,47.67,47.66,47.67,1800.0,38.7515,38.7597,38.7515,38.7597,1800.0
2014-11-14 14:40:00,47.67,47.67,47.66,47.66,1300.0,38.7597,38.7597,38.7515,38.7515,1300.0
2014-11-14 14:45:00,47.66,47.67,47.64,47.65,3200.0,38.7515,38.7597,38.7353,38.7434,3200.0
2014-11-14 14:50:00,47.65,47.67,47.65,47.67,4300.0,38.7434,38.7597,38.7434,38.7597,4300.0
2014-11-14 14:55:00,47.66,47.67,47.66,47.67,900.0,38.7515,38.7597,38.7515,38.7597,900.0
2014-11-14 15:00:00,47.66,47.67,47.65,47.65,7600.0,38.7515,38.7597,38.7434,38.7434,7600.0
2014-11-14 15:05:00,47.65,47.66,47.65,47.65,3100.0,38.7434,38.7515,38.7434,38.7434,3100.0
2014-11-14 15:10:00,47.66,47.66,47.65,47.66,2200.0,38.7515,38.7515,38.7434,38.7515,2200.0
2014-11-14 15:15:00,47.66,47.66,47.64,47.64,4900.0,38.7515,38.7515,38.7353,38.7353,4900.0
2014-11-14 15:20:00,47.64,47.65,47.64,47.64,1400.0,38.7353,38.7434,38.7353,38.7353,1400.0
2014-11-14 15:25:00,47.64,47.65,47.64,47.64,5300.0,38.7353,38.7434,38.7353,38.7353,5300.0
2014-11-14 15:30:00,47.64,47.67,47.64,47.66,9000.0,38.7353,38.7597,38.7353,38.7515,9000.0
2014-11-14 15:35:00,47.66,47.69,47.66,47.68,13900.0,38.7515,38.7759,38.7515,38.7678,13900.0
2014-11-14 15:40:00,47.67,47.69,47.67,47.69,4400.0,38.7597,38.7759,38.7597,38.7759,4400.0
2014-11-14 15:45:00,47.69,47.69,47.68,47.68,9800.0,38.7759,38.7759,38.7678,38.7678,9800.0
2014-11-14 15:50:00,47.68,47.73,47.68,47.73,30600.0,38.7678,38.8084,38.7678,38.8084,30600.0
2014-11-14 15:55:00,47.73,47.73,47.71,47.73,17100.0,38.8084,38.8084,38.7922,38.8084,17100.0
2014-11-17 09:30:00,47.74,47.81,47.51,47.73,7900.0,38.8166,38.8735,38.6296,38.8084,7900.0
2014-11-17 09:35:00,47.69,47.77,47.69,47.74,400.0,38.7759,38.841,38.7759,38.8166,400.0
2014-11-17 09:40:00,47.75,47.79,47.71,47.75,1300.0,38.8247,38.8572,38.7922,38.8247,1300.0
2014-11-17 09:45:00,47.75,47.82,47.73,47.79,2300.0,38.8247,38.8816,38.8084,38.8572,2300.0
2014-11-17 09:50:00,47.75,47.77,47.74,47.77,1700.0,38.8247,38.841,38.8166,38.841,1700.0
2014-11-17 09:55:00,47.77,47.77,47.69,47.7,3100.0,38.841,38.841,38.7759,38.7841,3100.0
2014-11-17 10:00:00,47.69,47.77,47.69,47.77,5300.0,38.7759,38.841,38.7759,38.841,5300.0
2014-11-17 10:05:00,47.78,47.79,47.74,47.74,3200.0,38.8491,38.8572,38.8166,38.8166,3200.0
2014-11-17 10:10:00,47.74,47.78,47.74,47.78,2800.0,38.8166,38.8491,38.8166,38.8491,2800.0
2014-11-17 10:15:00,47.8,47.84,47.8,47.84,1600.0,38.8654,38.8979,38.8654,38.8979,1600.0
2014-11-17 10:20:00,47.85,47.85,47.82,47.85,2900.0,38.906,38.906,38.8816,38.906,2900.0
2014-11-17 10:25:00,47.83,47.87,47.83,47.87,3000.0,38.8898,38.9223,38.8898,38.9223,3000.0
2014-11-17 10:30:00,47.85,47.86,47.8,47.8,2400.0,38.906,38.9141,38.8654,38.8654,2400.0
2014-11-17 10:35:00,47.79,47.86,47.79,47.83,2900.0,38.8572,38.9141,38.8572,38.8898,2900.0
2014-11-17 10:40:00,47.8,47.82,47.76,47.81,15100.0,38.8654,38.8816,38.8328,38.8735,15100.0
2014-11-17 10:45:00,47.82,47.85,47.81,47.84,2800.0,38.8816,38.906,38.8735,38.8979,2800.0
2014-11-17 10:50:00,47.85,47.86,47.83,47.86,2400.0,38.906,38.9141,38.8898,38.9141,2400.0
2014-11-17 10:55:00,47.86,47.88,47.86,47.86,2100.0,38.9141,38.9304,38.9141,38.9141,2100.0
2014-11-17 11:00:00,47.88,47.9,47.87,47.87,2700.0,38.9304,38.9467,38.9223,38.9223,2700.0
2014-11-17 11:05:00,47.87,47.9,47.86,47.9,6500.0,38.9223,38.9467,38.9141,38.9467,6500.0
2014-11-17 11:10:00,47.91,47.93,47.87,47.92,3400.0,38.9548,38.9711,38.9223,38.9629,3400.0
2014-11-17 11:15:00,47.93,47.97,47.92,47.97,2400.0,38.9711,39.0036,38.9629,39.0036,2400.0
2014-11-17 11:20:00,47.97,47.97,47.91,47.92,5300.0,39.0036,39.0036,38.9548,38.9629,5300.0
2014-11-17 11:25:00,47.92,47.92,47.89,47.89,3000.0,38.9629,38.9629,38.9385,38.9385,3000.0
2014-11-17 11:30:00,47.88,47.88,47.83,47.86,5100.0,38.9304,38.9304,38.8898,38.9141,5100.0
2014-11-17 11:35:00,47.87,47.88,47.86,47.87,3500.0,38.9223,38.9304,38.9141,38.9223,3500.0
2014-11-17 11:40:00,47.87,47.92,47.83,47.91,10200.0,38.9223,38.9629,38.8898,38.9548,10200.0
2014-11-17 11:45:00,47.91,47.95,47.91,47.94,8300.0,38.9548,38.9873,38.9548,38.9792,8300.0
2014-11-17 11:50:00,47.93,47.95,47.91,47.94,4700.0,38.9711,38.9873,38.9548,38.9792,4700.0
2014-11-17 11:55:00,47.94,47.94,47.93,47.94,3300.0,38.9792,38.9792,38.9711,38.9792,3300.0
2014-11-17 12:00:00,47.92,47.96,47.92,47.94,4900.0,38.9629,38.9955,38.9629,38.9792,4900.0
2014-11-17 12:05:00,47.94,47.95,47.94,47.94,900.0,38.9792,38.9873,38.9792,38.9792,900.0
2014-11-17 12:10:00,47.94,47.97,47.94,47.97,7500.0,38.9792,39.0036,38.9792,39.0036,7500.0
2014-11-17 12:15:00,47.96,47.99,47.96,47.98,2600.0,38.9955,39.0198,38.9955,39.0117,2600.0
2014-11-17 12:20:00,47.98,47.99,47.97,47.97,1700.0,39.0117,39.0198,39.0036,39.0036,1700.0
2014-11-17 12:25:00,47.97,47.99,47.96,47.99,7400.0,39.0036,39.0198,38.9955,39.0198,7400.0
2014-11-17 12:30:00,48.0,48.02,48.0,48.02,2100.0,39.028,39.0442,39.028,39.0442,2100.0
2014-11-17 12:35:00,48.02,48.07,48.02,48.07,5100.0,39.0442,39.0849,39.0442,39.0849,5100.0
2014-11-17 12:40:00,48.07,48.09,48.06,48.07,3000.0,39.0849,39.1012,39.0768,39.0849,3000.0
2014-11-17 12:45:00,48.06,48.07,48.06,48.07,1000.0,39.0768,39.0849,39.0768,39.0849,1000.0
2014-11-17 12:50:00,48.07,48.07,48.04,48.05,2400.0,39.0849,39.0849,39.0605,39.0686,2400.0
2014-11-17 12:55:00,48.05,48.05,48.05,48.05,400.0,39.0686,39.0686,39.0686,39.0686,400.0
2014-11-17 13:00:00,48.04,48.04,48.03,48.03,1700.0,39.0605,39.0605,39.0524,39.0524,1700.0
2014-11-17 13:05:00,48.03,48.04,48.02,48.03,3400.0,39.0524,39.0605,39.0442,39.0524,3400.0
2014-11-17 13:10:00,48.03,48.03,48.02,48.02,1200.0,39.0524,39.0524,39.0442,39.0442,1200.0
2014-11-17 13:15:00,48.02,48.05,48.02,48.05,2400.0,39.0442,39.0686,39.0442,39.0686,2400.0
2014-11-17 13:20:00,48.05,48.12,48.04,48.11,32800.0,39.0686,39.1255,39.0605,39.1174,32800.0
2014-11-17 13:25:00,48.11,48.12,48.06,48.06,5800.0,39.1174,39.1255,39.0768,39.0768,5800.0
2014-11-17 13:30:00,48.07,48.08,48.06,48.06,2000.0,39.0849,39.093,39.0768,39.0768,2000.0
2014-11-17 13:35:00,48.07,48.07,48.05,48.05,2400.0,39.0849,39.0849,39.0686,39.0686,2400.0
2014-11-17 13:40:00,48.06,48.06,48.05,48.05,2100.0,39.0768,39.0768,39.0686,39.0686,2100.0
2014-11-17 13:45:00,48.05,48.05,48.03,48.04,4000.0,39.0686,39.0686,39.0524,39.0605,4000.0
2014-11-17 13:50:00,48.02,48.03,48.01,48.01,1500.0,39.0442,39.0524,39.0361,39.0361,1500.0
2014-11-17 13:55:00,48.03,48.03,48.01,48.01,3800.0,39.0524,39.0524,39.0361,39.0361,3800.0
2014-11-17 14:00:00,48.01,48.02,48.01,48.02,1500.0,39.0361,39.0442,39.0361,39.0442,1500.0
2014-11-17 14:05:00,48.02,48.02,47.98,47.98,3800.0,39.0442,39.0442,39.0117,39.0117,3800.0
2014-11-17 14:10:00,47.98,47.98,47.96,47.97,10100.0,39.0117,39.0117,38.9955,39.0036,10100.0
2014-11-17 14:15:00,47.96,47.97,47.95,47.96,6700.0,38.9955,39.0036,38.9873,38.9955,6700.0
2014-11-17 14:20:00,47.95,47.95,47.9,47.9,7600.0,38.9873,38.9873,38.9467,38.9467,7600.0
2014-11-17 14:25:00,47.89,47.9,47.89,47.89,1000.0,38.9385,38.9467,38.9385,38.9385,1000.0
2014-11-17 14:30:00,47.89,47.9,47.89,47.9,6200.0,38.9385,38.9467,38.9385,38.9467,6200.0
2014-11-17 14:35:00,47.9,47.9,47.87,47.88,5600.0,38.9467,38.9467,38.9223,38.9304,5600.0
2014-11-17 14:40:00,47.87,47.87,47.86,47.86,2200.0,38.9223,38.9223,38.9141,38.9141,2200.0
2014-11-17 14:45:00,47.86,47.86,47.8,47.8,12600.0,38.9141,38.9141,38.8654,38.8654,12600.0
2014-11-17 14:50:00,47.79,47.82,47.79,47.81,7700.0,38.8572,38.8816,38.8572,38.8735,7700.0
2014-11-17 14:55:00,47.81,47.82,47.8,47.82,2400.0,38.8735,38.8816,38.8654,38.8816,2400.0
2014-11-17 15:00:00,47.82,47.82,47.81,47.81,2900.0,38.8816,38.8816,38.8735,38.8735,2900.0
2014-11-17 15:05:00,47.81,47.81,47.79,47.8,6000.0,38.8735,38.8735,38.8572,38.8654,6000.0
2014-11-17 15:10:00,47.8,47.8,47.79,47.79,3600.0,38.8654,38.8654,38.8572,38.8572,3600.0
2014-11-17 15:15:00,47.79,47.81,47.78,47.81,4600.0,38.8572,38.8735,38.8491,38.8735,4600.0
2014-11-17 15:20:00,47.81,47.82,47.81,47.82,2600.0,38.8735,38.8816,38.8735,38.8816,2600.0
2014-11-17 15:25:00,47.82,47.84,47.82,47.84,4300.0,38.8816,38.8979,38.8816,38.8979,4300.0
2014-11-17 15:30:00,47.85,47.87,47.85,47.87,5600.0,38.906,38.9223,38.906,38.9223,5600.0
2014-11-17 15:35:00,47.86,47.87,47.84,47.86,9400.0,38.9141,38.9223,38.8979,38.9141,9400.0
2014-11-17 15:40:00,47.87,47.89,47.87,47.87,7300.0,38.9223,38.9385,38.9223,38.9223,7300.0
2014-11-17 15:45:00,47.87,47.88,47.86,47.86,11300.0,38.9223,38.9304,38.9141,38.9141,11300.0
2014-11-17 15:50:00,47.87,47.91,47.86,47.88,24500.0,38.9223,38.9548,38.9141,38.9304,24500.0
2014-11-17 15:55:00,47.88,47.91,47.88,47.91,34800.0,38.9304,38.9548,38.9304,38.9548,34800.0
2014-11-18 09:30:00,47.84,47.84,47.59,47.65,6700.0,38.8979,38.8979,38.6946,38.7434,6700.0
2014-11-18 09:35:00,47.65,47.83,47.65,47.73,7500.0,38.7434,38.8898,38.7434,38.8084,7500.0
2014-11-18 09:40:00,47.75,47.81,47.74,47.76,2600.0,38.8247,38.8735,38.8166,38.8328,2600.0
2014-11-18 09:45:00,47.77,47.82,47.74,47.82,7200.0,38.841,38.8816,38.8166,38.8816,7200.0
2014-11-18 09:50:00,47.83,47.86,47.79,47.79,3400.0,38.8898,38.9141,38.8572,38.8572,3400.0
2014-11-18 09:55:00,47.81,47.82,47.77,47.78,4100.0,38.8735,38.8816,38.841,38.8491,4100.0
2014-11-18 10:00:00,47.82,47.91,47.82,47.85,7800.0,38.8816,38.9548,38.8816,38.906,7800.0
2014-11-18 10:05:00,47.82,47.84,47.8,47.8,3000.0,38.8816,38.8979,38.8654,38.8654,3000.0
2014-11-18 10:10:00,47.83,47.97,47.83,47.97,5200.0,38.8898,39.0036,38.8898,39.0036,5200.0
2014-11-18 10:15:00,47.98,48.03,47.95,48.02,7800.0,39.0117,39.0524,38.9873,39.0442,7800.0
2014-11-18 10:20:00,48.02,48.08,48.02,48.06,6800.0,39.0442,39.093,39.0442,39.0768,6800.0
2014-11-18 10:25:00,48.06,48.12,48.06,48.11,5800.0,39.0768,39.1255,39.0768,39.1174,5800.0
2014-11-18 10:30:00,48.11,48.18,48.11,48.17,10400.0,39.1174,39.1743,39.1174,39.1662,10400.0
2014-11-18 10:35:00,48.16,48.18,48.13,48.17,8800.0,39.1581,39.1743,39.1337,39.1662,8800.0
2014-11-18 10:40:00,48.18,48.19,48.14,48.14,9100.0,39.1743,39.1825,39.1418,39.1418,9100.0
2014-11-18 10:45:00,48.12,48.14,48.12,48.12,4800.0,39.1255,39.1418,39.1255,39.1255,4800.0
2014-11-18 10:50:00,48.13,48.13,48.1,48.12,3400.0,39.1337,39.1337,39.1093,39.1255,3400.0
2014-11-18 10:55:00,48.13,48.16,48.13,48.16,3100.0,39.1337,39.1581,39.1337,39.1581,3100.0
2014-11-18 11:00:00,48.16,48.18,48.15,48.17,5700.0,39.1581,39.1743,39.1499,39.1662,5700.0
2014-11-18 11:05:00,48.16,48.17,48.14,48.15,33000.0,39.1581,39.1662,39.1418,39.1499,33000.0
2014-11-18 11:10:00,48.14,48.14,48.12,48.13,4400.0,39.1418,39.1418,39.1255,39.1337,4400.0
2014-11-18 11:15:00,48.13,48.14,48.12,48.12,3400.0,39.1337,39.1418,39.1255,39.1255,3400.0
2014-11-18 11:20:00,48.13,48.13,48.12,48.13,1800.0,39.1337,39.1337,39.1255,39.1337,1800.0
2014-11-18 11:25:00,48.13,48.14,48.06,48.06,11000.0,39.1337,39.1418,39.0768,39.0768,11000.0
2014-11-18 11:30:00,48.06,48.1,48.06,48.1,2400.0,39.0768,39.1093,39.0768,39.1093,2400.0
2014-11-18 11:35:00,48.13,48.14,48.12,48.14,2000.0,39.1337,39.1418,39.1255,39.1418,2000.0
2014-11-18 11:40:00,48.14,48.14,48.12,48.13,4400.0,39.1418,39.1418,39.1255,39.1337,4400.0
2014-11-18 11:45:00,48.12,48.13,48.11,48.11,6700.0,39.1255,39.1337,39.1174,39.1174,6700.0
2014-11-18 11:50:00,48.1,48.1,48.1,48.1,800.0,39.1093,39.1093,39.1093,39.1093,800.0
2014-11-18 11:55:00,48.11,48.11,48.09,48.09,4800.0,39.1174,39.1174,39.1012,39.1012,4800.0
2014-11-18 12:00:00,48.1,48.1,48.08,48.08,1400.0,39.1093,39.1093,39.093,39.093,1400.0
2014-11-18 12:05:00,48.08,48.08,48.06,48.08,4000.0,39.093,39.093,39.0768,39.093,4000.0
2014-11-18 12:10:00,48.08,48.09,48.06,48.06,3500.0,39.093,39.1012,39.0768,39.0768,3500.0
2014-11-18 12:15:00,48.07,48.09,48.07,48.07,2600.0,39.0849,39.1012,39.0849,39.0849,2600.0
2014-11-18 12:20:00,48.07,48.07,48.05,48.05,2000.0,39.0849,39.0849,39.0686,39.0686,2000.0
2014-11-18 12:25:00,48.05,48.06,48.04,48.04,4800.0,39.0686,39.0768,39.0605,39.0605,4800.0
2014-11-18 12:30:00,48.04,48.05,48.01,48.02,6800.0,39.0605,39.0686,39.0361,39.0442,6800.0
2014-11-18 12:35:00,48.02,48.02,48.02,48.02,500.0,39.0442,39.0442,39.0442,39.0442,500.0
2014-11-18 12:40:00,48.02,48.03,48.01,48.02,1800.0,39.0442,39.0524,39.0361,39.0442,1800.0
2014-11-18 12:45:00,48.01,48.01,47.99,47.99,3000.0,39.0361,39.0361,39.0198,39.0198,3000.0
2014-11-18 12:50:00,47.99,48.0,47.99,48.0,1300.0,39.0198,39.028,39.0198,39.028,1300.0
2014-11-18 12:55:00,47.99,48.02,47.99,48.02,2400.0,39.0198,39.0442,39.0198,39.0442,2400.0
2014-11-18 13:00:00,48.02,48.06,48.02,48.04,17100.0,39.0442,39.0768,39.0442,39.0605,17100.0
2014-11-18 13:05:00,48.04,48.04,48.02,48.04,5300.0,39.0605,39.0605,39.0442,39.0605,5300.0
2014-11-18 13:10:00,48.03,48.05,48.02,48.03,4600.0,39.0524,39.0686,39.0442,39.0524,4600.0
2014-11-18 13:15:00,48.02,48.03,48.01,48.03,1700.0,39.0442,39.0524,39.0361,39.0524,1700.0
2014-11-18 13:20:00,48.03,48.03,48.01,48.02,3700.0,39.0524,39.0524,39.0361,39.0442,3700.0
2014-11-18 13:25:00,48.02,48.04,48.01,48.04,2200.0,39.0442,39.0605,39.0361,39.0605,2200.0
2014-11-18 13:30:00,48.04,48.05,48.03,48.05,3300.0,39.0605,39.0686,39.0524,39.0686,3300.0
2014-11-18 13:35:00,48.05,48.05,48.04,48.04,2700.0,39.0686,39.0686,39.0605,39.0605,2700.0
2014-11-18 13:40:00,48.04,48.06,48.04,48.05,1900.0,39.0605,39.0768,39.0605,39.0686,1900.0
2014-11-18 13:45:00,48.06,48.06,48.04,48.04,2600.0,39.0768,39.0768,39.0605,39.0605,2600.0
2014-11-18 13:50:00,48.05,48.06,48.04,48.06,1400.0,39.0686,39.0768,39.0605,39.0768,1400.0
2014-11-18 13:55:00,48.04,48.05,48.03,48.04,4300.0,39.0605,39.0686,39.0524,39.0605,4300.0
2014-11-18 14:00:00,48.03,48.04,48.02,48.03,4900.0,39.0524,39.0605,39.0442,39.0524,4900.0
2014-11-18 14:05:00,48.04,48.04,48.02,48.02,2800.0,39.0605,39.0605,39.0442,39.0442,2800.0
2014-11-18 14:10:00,48.03,48.05,48.02,48.04,30500.0,39.0524,39.0686,39.0442,39.0605,30500.0
2014-11-18 14:15:00,48.03,48.05,48.03,48.04,1400.0,39.0524,39.0686,39.0524,39.0605,1400.0
2014-11-18 14:20:00,48.04,48.05,48.03,48.04,4700.0,39.0605,39.0686,39.0524,39.0605,4700.0
2014-11-18 14:25:00,48.04,48.04,48.03,48.04,1300.0,39.0605,39.0605,39.0524,39.0605,1300.0
2014-11-18 14:30:00,48.04,48.05,48.01,48.01,5400.0,39.0605,39.0686,39.0361,39.0361,5400.0
2014-11-18 14:35:00,48.01,48.03,48.01,48.03,1400.0,39.0361,39.0524,39.0361,39.0524,1400.0
2014-11-18 14:40:00,48.04,48.05,48.04,48.05,2200.0,39.0605,39.0686,39.0605,39.0686,2200.0
2014-11-18 14:45:00,48.04,48.05,48.04,48.04,3300.0,39.0605,39.0686,39.0605,39.0605,3300.0
2014-11-18 14:50:00,48.04,48.05,48.0,48.01,7600.0,39.0605,39.0686,39.028,39.0361,7600.0
2014-11-18 14:55:00,48.0,48.02,48.0,48.01,14200.0,39.028,39.0442,39.028,39.0361,14200.0
2014-11-18 15:00:00,48.01,48.02,47.96,47.97,6400.0,39.0361,39.0442,38.9955,39.0036,6400.0
2014-11-18 15:05:00,47.97,48.01,47.96,48.01,6600.0,39.0036,39.0361,38.9955,39.0361,6600.0
2014-11-18 15:10:00,47.99,48.0,47.99,47.99,3600.0,39.0198,39.028,39.0198,39.0198,3600.0
2014-11-18 15:15:00,47.99,47.99,47.94,47.94,4300.0,39.0198,39.0198,38.9792,38.9792,4300.0
2014-11-18 15:20:00,47.94,47.95,47.91,47.91,5600.0,38.9792,38.9873,38.9548,38.9548,5600.0
2014-11-18 15:25:00,47.91,47.92,47.89,47.89,7900.0,38.9548,38.9629,38.9385,38.9385,7900.0
2014-11-18 15:30:00,47.89,47.94,47.88,47.93,15000.0,38.9385,38.9792,38.9304,38.9711,15000.0
2014-11-18 15:35:00,47.93,47.93,47.91,47.91,3600.0,38.9711,38.9711,38.9548,38.9548,3600.0
2014-11-18 15:40:00,47.91,47.93,47.91,47.92,9700.0,38.9548,38.9711,38.9548,38.9629,9700.0
2014-11-18 15:45:00,47.92,47.92,47.82,47.83,18300.0,38.9629,38.9629,38.8816,38.8898,18300.0
2014-11-18 15:50:00,47.83,47.85,47.82,47.82,12100.0,38.8898,38.906,38.8816,38.8816,12100.0
2014-11-18 15:55:00,47.82,47.84,47.81,47.82,42000.0,38.8816,38.8979,38.8735,38.8816,42000.0
2014-11-19 09:30:00,47.71,47.73,47.61,47.67,10700.0,38.7922,38.8084,38.7109,38.7597,10700.0
2014-11-19 09:35:00,47.63,47.66,47.5,47.61,18300.0,38.7271,38.7515,38.6214,38.7109,18300.0
2014-11-19 09:40:00,47.6,47.64,47.6,47.63,2200.0,38.7027,38.7353,38.7027,38.7271,2200.0
2014-11-19 09:45:00,47.66,47.67,47.62,47.62,5100.0,38.7515,38.7597,38.719,38.719,5100.0
2014-11-19 09:50:00,47.59,47.62,47.58,47.58,2100.0,38.6946,38.719,38.6865,38.6865,2100.0
2014-11-19 09:55:00,47.58,47.62,47.56,47.61,3400.0,38.6865,38.719,38.6702,38.7109,3400.0
2014-11-19 10:00:00,47.61,47.62,47.55,47.55,2500.0,38.7109,38.719,38.6621,38.6621,2500.0
2014-11-19 10:05:00,47.57,47.57,47.55,47.57,1400.0,38.6784,38.6784,38.6621,38.6784,1400.0
2014-11-19 10:10:00,47.59,47.6,47.55,47.6,2900.0,38.6946,38.7027,38.6621,38.7027,2900.0
2014-11-19 10:15:00,47.58,47.61,47.56,47.6,5100.0,38.6865,38.7109,38.6702,38.7027,5100.0
2014-11-19 10:20:00,47.59,47.59,47.56,47.57,1700.0,38.6946,38.6946,38.6702,38.6784,1700.0
2014-11-19 10:25:00,47.56,47.58,47.54,47.55,1200.0,38.6702,38.6865,38.654,38.6621,1200.0
2014-11-19 10:30:00,47.54,47.59,47.53,47.58,1800.0,38.654,38.6946,38.6458,38.6865,1800.0
2014-11-19 10:35:00,47.55,47.58,47.54,47.54,1300.0,38.6621,38.6865,38.654,38.654,1300.0
2014-11-19 10:40:00,47.54,47.55,47.52,47.53,2100.0,38.654,38.6621,38.6377,38.6458,2100.0
2014-11-19 10:45:00,47.53,47.54,47.52,47.53,1600.0,38.6458,38.654,38.6377,38.6458,1600.0
2014-11-19 10:50:00,47.53,47.54,47.51,47.52,4000.0,38.6458,38.654,38.6296,38.6377,4000.0
2014-11-19 10:55:00,47.52,47.52,47.48,47.48,4300.0,38.6377,38.6377,38.6052,38.6052,4300.0
2014-11-19 11:00:00,47.47,47.48,47.44,47.45,2600.0,38.597,38.6052,38.5727,38.5808,2600.0
2014-11-19 11:05:00,47.43,47.5,47.41,47.49,3500.0,38.5645,38.6214,38.5483,38.6133,3500.0
2014-11-19 11:10:00,47.51,47.54,47.51,47.54,1300.0,38.6296,38.654,38.6296,38.654,1300.0
2014-11-19 11:15:00,47.54,47.58,47.54,47.57,3400.0,38.654,38.6865,38.654,38.6784,3400.0
2014-11-19 11:20:00,47.58,47.58,47.56,47.57,1400.0,38.6865,38.6865,38.6702,38.6784,1400.0
2014-11-19 11:25:00,47.59,47.59,47.57,47.58,1700.0,38.6946,38.6946,38.6784,38.6865,1700.0
2014-11-19 11:30:00,47.59,47.61,47.57,47.61,1200.0,38.6946,38.7109,38.6784,38.7109,1200.0
2014-11-19 11:35:00,47.61,47.63,47.61,47.62,1100.0,38.7109,38.7271,38.7109,38.719,1100.0
2014-11-19 11:40:00,47.62,47.65,47.62,47.63,1800.0,38.719,38.7434,38.719,38.7271,1800.0
2014-11-19 11:45:00,47.66,47.66,47.66,47.66,1800.0,38.7515,38.7515,38.7515,38.7515,1800.0
2014-11-19 11:50:00,47.66,47.66,47.64,47.66,1000.0,38.7515,38.7515,38.7353,38.7515,1000.0
2014-11-19 11:55:00,47.66,47.7,47.65,47.65,2300.0,38.7515,38.7841,38.7434,38.7434,2300.0
2014-11-19 12:00:00,47.72,47.73,47.71,47.71,2900.0,38.8003,38.8084,38.7922,38.7922,2900.0
2014-11-19 12:05:00,47.7,47.72,47.69,47.69,1600.0,38.7841,38.8003,38.7759,38.7759,1600.0
2014-11-19 12:10:00,47.68,47.7,47.67,47.7,600.0,38.7678,38.7841,38.7597,38.7841,600.0
2014-11-19 12:15:00,47.7,47.72,47.69,47.72,700.0,38.7841,38.8003,38.7759,38.8003,700.0
2014-11-19 12:20:00,47.73,47.75,47.73,47.75,900.0,38.8084,38.8247,38.8084,38.8247,900.0
2014-11-19 12:25:00,47.75,47.75,47.75,47.75,100.0,38.8247,38.8247,38.8247,38.8247,100.0
2014-11-19 12:30:00,47.76,47.77,47.75,47.76,1500.0,38.8328,38.841,38.8247,38.8328,1500.0
2014-11-19 12:35:00,47.78,47.79,47.74,47.75,1900.0,38.8491,38.8572,38.8166,38.8247,1900.0
2014-11-19 12:40:00,47.75,47.75,47.74,47.74,200.0,38.8247,38.8247,38.8166,38.8166,200.0
2014-11-19 12:45:00,47.75,47.76,47.74,47.75,900.0,38.8247,38.8328,38.8166,38.8247,900.0
2014-11-19 12:50:00,47.76,47.76,47.75,47.76,500.0,38.8328,38.8328,38.8247,38.8328,500.0
2014-11-19 12:55:00,47.76,47.77,47.75,47.77,800.0,38.8328,38.841,38.8247,38.841,800.0
2014-11-19 13:00:00,47.79,47.79,47.75,47.75,2500.0,38.8572,38.8572,38.8247,38.8247,2500.0
2014-11-19 13:05:00,47.77,47.78,47.75,47.77,2400.0,38.841,38.8491,38.8247,38.841,2400.0
2014-11-19 13:10:00,47.78,47.79,47.77,47.79,900.0,38.8491,38.8572,38.841,38.8572,900.0
2014-11-19 13:15:00,47.8,47.81,47.8,47.8,800.0,38.8654,38.8735,38.8654,38.8654,800.0
2014-11-19 13:20:00,47.79,47.81,47.78,47.8,800.0,38.8572,38.8735,38.8491,38.8654,800.0
2014-11-19 13:25:00,47.79,47.79,47.77,47.77,600.0,38.8572,38.8572,38.841,38.841,600.0
2014-11-19 13:30:00,47.76,47.78,47.76,47.78,500.0,38.8328,38.8491,38.8328,38.8491,500.0
2014-11-19 13:35:00,47.77,47.79,47.77,47.78,1200.0,38.841,38.8572,38.841,38.8491,1200.0
2014-11-19 13:40:00,47.79,47.8,47.78,47.8,1300.0,38.8572,38.8654,38.8491,38.8654,1300.0
2014-11-19 13:45:00,47.81,47.82,47.79,47.8,1600.0,38.8735,38.8816,38.8572,38.8654,1600.0
2014-11-19 13:50:00,47.81,47.83,47.8,47.81,4000.0,38.8735,38.8898,38.8654,38.8735,4000.0
2014-11-19 13:55:00,47.82,47.83,47.82,47.83,200.0,38.8816,38.8898,38.8816,38.8898,200.0
2014-11-19 14:00:00,47.83,47.88,47.79,47.87,6700.0,38.8898,38.9304,38.8572,38.9223,6700.0
2014-11-19 14:05:00,47.85,47.86,47.84,47.86,2300.0,38.906,38.9141,38.8979,38.9141,2300.0
2014-11-19 14:10:00,47.86,47.86,47.8,47.81,7400.0,38.9141,38.9141,38.8654,38.8735,7400.0
2014-11-19 14:15:00,47.81,47.84,47.8,47.83,11100.0,38.8735,38.8979,38.8654,38.8898,11100.0
2014-11-19 14:20:00,47.83,47.84,47.79,47.8,4400.0,38.8898,38.8979,38.8572,38.8654,4400.0
2014-11-19 14:25:00,47.79,47.81,47.79,47.79,2100.0,38.8572,38.8735,38.8572,38.8572,2100.0
2014-11-19 14:30:00,47.78,47.79,47.77,47.79,1800.0,38.8491,38.8572,38.841,38.8572,1800.0
2014-11-19 14:35:00,47.77,47.78,47.74,47.77,4900.0,38.841,38.8491,38.8166,38.841,4900.0
2014-11-19 14:40:00,47.77,47.77,47.72,47.73,3300.0,38.841,38.841,38.8003,38.8084,3300.0
2014-11-19 14:45:00,47.74,47.74,47.69,47.73,6600.0,38.8166,38.8166,38.7759,38.8084,6600.0
2014-11-19 14:50:00,47.72,47.74,47.71,47.71,10600.0,38.8003,38.8166,38.7922,38.7922,10600.0
2014-11-19 14:55:00,47.71,47.72,47.7,47.71,2100.0,38.7922,38.8003,38.7841,38.7922,2100.0
2014-11-19 15:00:00,47.71,47.71,47.7,47.7,2900.0,38.7922,38.7922,38.7841,38.7841,2900.0
2014-11-19 15:05:00,47.71,47.71,47.7,47.71,800.0,38.7922,38.7922,38.7841,38.7922,800.0
2014-11-19 15:10:00,47.72,47.73,47.71,47.72,1900.0,38.8003,38.8084,38.7922,38.8003,1900.0
2014-11-19 15:15:00,47.71,47.76,47.69,47.76,1800.0,38.7922,38.8328,38.7759,38.8328,1800.0
2014-11-19 15:20:00,47.78,47.81,47.78,47.78,1500.0,38.8491,38.8735,38.8491,38.8491,1500.0
2014-11-19 15:25:00,47.8,47.8,47.76,47.77,1800.0,38.8654,38.8654,38.8328,38.841,1800.0
2014-11-19 15:30:00,47.77,47.77,47.73,47.77,4700.0,38.841,38.841,38.8084,38.841,4700.0
2014-11-19 15:35:00,47.76,47.76,47.73,47.73,1700.0,38.8328,38.8328,38.8084,38.8084,1700.0
2014-11-19 15:40:00,47.73,47.75,47.71,47.75,2900.0,38.8084,38.8247,38.7922,38.8247,2900.0
2014-11-19 15:45:00,47.75,47.76,47.73,47.73,4400.0,38.8247,38.8328,38.8084,38.8084,4400.0
2014-11-19 15:50:00,47.72,47.74,47.72,47.74,3100.0,38.8003,38.8166,38.8003,38.8166,3100.0
2014-11-19 15:55:00,47.74,47.76,47.71,47.72,23800.0,38.8166,38.8328,38.7922,38.8003,23800.0
2014-11-20 09:30:00,47.46,47.7,47.46,47.67,9000.0,38.5889,38.7841,38.5889,38.7597,9000.0
2014-11-20 09:35:00,47.7,47.73,47.56,47.56,2300.0,38.7841,38.8084,38.6702,38.6702,2300.0
2014-11-20 09:40:00,47.63,47.75,47.62,47.75,1200.0,38.7271,38.8247,38.719,38.8247,1200.0
2014-11-20 09:45:00,47.72,47.73,47.71,47.73,300.0,38.8003,38.8084,38.7922,38.8084,300.0
2014-11-20 09:50:00,47.68,47.82,47.68,47.75,10200.0,38.7678,38.8816,38.7678,38.8247,10200.0
2014-11-20 09:55:00,47.77,47.78,47.73,47.73,13500.0,38.841,38.8491,38.8084,38.8084,13500.0
2014-11-20 10:00:00,47.76,47.85,47.76,47.85,700.0,38.8328,38.906,38.8328,38.906,700.0
2014-11-20 10:05:00,47.85,47.9,47.85,47.85,2200.0,38.906,38.9467,38.906,38.906,2200.0
2014-11-20 10:10:00,47.82,47.82,47.71,47.71,900.0,38.8816,38.8816,38.7922,38.7922,900.0
2014-11-20 10:15:00,47.69,47.72,47.66,47.66,1500.0,38.7759,38.8003,38.7515,38.7515,1500.0
2014-11-20 10:20:00,47.65,47.69,47.65,47.68,1000.0,38.7434,38.7759,38.7434,38.7678,1000.0
2014-11-20 10:25:00,47.7,47.72,47.67,47.69,2000.0,38.7841,38.8003,38.7597,38.7759,2000.0
2014-11-20 10:30:00,47.68,47.73,47.67,47.67,2600.0,38.7678,38.8084,38.7597,38.7597,2600.0
2014-11-20 10:35:00,47.65,47.71,47.65,47.71,5300.0,38.7434,38.7922,38.7434,38.7922,5300.0
2014-11-20 10:40:00,47.71,47.77,47.71,47.75,3100.0,38.7922,38.841,38.7922,38.8247,3100.0
2014-11-20 10:45:00,47.74,47.75,47.74,47.74,500.0,38.8166,38.8247,38.8166,38.8166,500.0
2014-11-20 10:50:00,47.74,47.74,47.72,47.74,700.0,38.8166,38.8166,38.8003,38.8166,700.0
2014-11-20 10:55:00,47.74,47.74,47.72,47.73,1200.0,38.8166,38.8166,38.8003,38.8084,1200.0
2014-11-20 11:00:00,47.72,47.77,47.72,47.77,1400.0,38.8003,38.841,38.8003,38.841,1400.0
2014-11-20 11:05:00,47.79,47.82,47.79,47.82,700.0,38.8572,38.8816,38.8572,38.8816,700.0
2014-11-20 11:10:00,47.82,47.83,47.79,47.8,6000.0,38.8816,38.8898,38.8572,38.8654,6000.0
2014-11-20 11:15:00,47.79,47.85,47.79,47.83,2900.0,38.8572,38.906,38.8572,38.8898,2900.0
2014-11-20 11:20:00,47.84,47.88,47.83,47.87,1500.0,38.8979,38.9304,38.8898,38.9223,1500.0
2014-11-20 11:25:00,47.86,47.88,47.86,47.88,1100.0,38.9141,38.9304,38.9141,38.9304,1100.0
2014-11-20 11:30:00,47.88,47.88,47.87,47.88,500.0,38.9304,38.9304,38.9223,38.9304,500.0
2014-11-20 11:35:00,47.88,47.88,47.84,47.85,6200.0,38.9304,38.9304,38.8979,38.906,6200.0
2014-11-20 11:40:00,47.86,47.87,47.85,47.85,1800.0,38.9141,38.9223,38.906,38.906,1800.0
2014-11-20 11:45:00,47.84,47.86,47.83,47.86,1300.0,38.8979,38.9141,38.8898,38.9141,1300.0
2014-11-20 11:50:00,47.86,47.86,47.83,47.83,700.0,38.9141,38.9141,38.8898,38.8898,700.0
2014-11-20 11:55:00,47.83,47.83,47.82,47.82,700.0,38.8898,38.8898,38.8816,38.8816,700.0
2014-11-20 12:00:00,47.82,47.82,47.78,47.78,2200.0,38.8816,38.8816,38.8491,38.8491,2200.0
2014-11-20 12:05:00,47.79,47.79,47.78,47.78,1100.0,38.8572,38.8572,38.8491,38.8491,1100.0
2014-11-20 12:10:00,47.78,47.78,47.77,47.77,900.0,38.8491,38.8491,38.841,38.841,900.0
2014-11-20 12:15:00,47.77,47.79,47.77,47.78,2300.0,38.841,38.8572,38.841,38.8491,2300.0
2014-11-20 12:20:00,47.77,47.77,47.75,47.76,1300.0,38.841,38.841,38.8247,38.8328,1300.0
2014-11-20 12:25:00,47.75,47.75,47.75,47.75,100.0,38.8247,38.8247,38.8247,38.8247,100.0
2014-11-20 12:30:00,47.77,47.78,47.76,47.77,1200.0,38.841,38.8491,38.8328,38.841,1200.0
2014-11-20 12:35:00,47.77,47.77,47.77,47.77,300.0,38.841,38.841,38.841,38.841,300.0
2014-11-20 12:40:00,47.76,47.76,47.74,47.74,1800.0,38.8328,38.8328,38.8166,38.8166,1800.0
2014-11-20 12:45:00,47.75,47.77,47.75,47.77,700.0,38.8247,38.841,38.8247,38.841,700.0
2014-11-20 12:50:00,47.78,47.78,47.75,47.78,1100.0,38.8491,38.8491,38.8247,38.8491,1100.0
2014-11-20 12:55:00,47.78,47.78,47.77,47.77,1300.0,38.8491,38.8491,38.841,38.841,1300.0
2014-11-20 13:00:00,47.79,47.8,47.78,47.78,3100.0,38.8572,38.8654,38.8491,38.8491,3100.0
2014-11-20 13:05:00,47.78,47.8,47.77,47.78,4600.0,38.8491,38.8654,38.841,38.8491,4600.0
2014-11-20 13:10:00,47.78,47.78,47.78,47.78,1100.0,38.8491,38.8491,38.8491,38.8491,1100.0
2014-11-20 13:15:00,47.79,47.79,47.79,47.79,100.0,38.8572,38.8572,38.8572,38.8572,100.0
2014-11-20 13:20:00,47.79,47.8,47.79,47.8,1400.0,38.8572,38.8654,38.8572,38.8654,1400.0
2014-11-20 13:25:00,47.8,47.81,47.79,47.8,3300.0,38.8654,38.8735,38.8572,38.8654,3300.0
2014-11-20 13:30:00,47.8,47.83,47.8,47.83,2700.0,38.8654,38.8898,38.8654,38.8898,2700.0
2014-11-20 13:35:00,47.82,47.83,47.82,47.83,1400.0,38.8816,38.8898,38.8816,38.8898,1400.0
2014-11-20 13:40:00,47.82,47.83,47.8,47.81,3900.0,38.8816,38.8898,38.8654,38.8735,3900.0
2014-11-20 13:45:00,47.8,47.81,47.8,47.81,2300.0,38.8654,38.8735,38.8654,38.8735,2300.0
2014-11-20 13:50:00,47.8,47.81,47.8,47.8,800.0,38.8654,38.8735,38.8654,38.8654,800.0
2014-11-20 13:55:00,47.8,47.81,47.8,47.8,1200.0,38.8654,38.8735,38.8654,38.8654,1200.0
2014-11-20 14:00:00,47.81,47.81,47.8,47.8,1200.0,38.8735,38.8735,38.8654,38.8654,1200.0
2014-11-20 14:05:00,47.8,47.81,47.8,47.8,200.0,38.8654,38.8735,38.8654,38.8654,200.0
2014-11-20 14:10:00,47.8,47.81,47.8,47.8,900.0,38.8654,38.8735,38.8654,38.8654,900.0
2014-11-20 14:15:00,47.8,47.82,47.8,47.82,3300.0,38.8654,38.8816,38.8654,38.8816,3300.0
2014-11-20 14:20:00,47.82,47.82,47.81,47.82,1700.0,38.8816,38.8816,38.8735,38.8816,1700.0
2014-11-20 14:25:00,47.82,47.82,47.79,47.79,1600.0,38.8816,38.8816,38.8572,38.8572,1600.0
2014-11-20 14:30:00,47.78,47.78,47.77,47.77,1700.0,38.8491,38.8491,38.841,38.841,1700.0
2014-11-20 14:35:00,47.76,47.78,47.76,47.77,3000.0,38.8328,38.8491,38.8328,38.841,3000.0
2014-11-20 14:40:00,47.76,47.77,47.76,47.77,500.0,38.8328,38.841,38.8328,38.841,500.0
2014-11-20 14:45:00,47.77,47.77,47.76,47.76,3000.0,38.841,38.841,38.8328,38.8328,3000.0
2014-11-20 14:50:00,47.76,47.79,47.76,47.79,3600.0,38.8328,38.8572,38.8328,38.8572,3600.0
2014-11-20 14:55:00,47.79,47.79,47.78,47.78,1600.0,38.8572,38.8572,38.8491,38.8491,1600.0
2014-11-20 15:00:00,47.77,47.78,47.76,47.76,2300.0,38.841,38.8491,38.8328,38.8328,2300.0
2014-11-20 15:05:00,47.77,47.8,47.77,47.8,4300.0,38.841,38.8654,38.841,38.8654,4300.0
2014-11-20 15:10:00,47.78,47.78,47.77,47.77,2600.0,38.8491,38.8491,38.841,38.841,2600.0
2014-11-20 15:15:00,47.77,47.78,47.76,47.77,2400.0,38.841,38.8491,38.8328,38.841,2400.0
2014-11-20 15:20:00,47.76,47.77,47.75,47.75,1400.0,38.8328,38.841,38.8247,38.8247,1400.0
2014-11-20 15:25:00,47.75,47.77,47.75,47.76,5900.0,38.8247,38.841,38.8247,38.8328,5900.0
2014-11-20 15:30:00,47.76,47.78,47.75,47.76,2700.0,38.8328,38.8491,38.8247,38.8328,2700.0
2014-11-20 15:35:00,47.76,47.78,47.76,47.76,5700.0,38.8328,38.8491,38.8328,38.8328,5700.0
2014-11-20 15:40:00,47.76,47.79,47.76,47.79,3000.0,38.8328,38.8572,38.8328,38.8572,3000.0
2014-11-20 15:45:00,47.79,47.82,47.78,47.81,8800.0,38.8572,38.8816,38.8491,38.8735,8800.0
2014-11-20 15:50:00,47.81,47.81,47.8,47.8,4700.0,38.8735,38.8735,38.8654,38.8654,4700.0
2014-11-20 15:55:00,47.81,47.81,47.78,47.8,40100.0,38.8735,38.8735,38.8491,38.8654,40100.0
2014-11-21 09:30:00,48.16,48.23,48.06,48.06,10000.0,39.1581,39.215,39.0768,39.0768,10000.0
2014-11-21 09:35:00,48.09,48.21,48.09,48.18,18500.0,39.1012,39.1987,39.1012,39.1743,18500.0
2014-11-21 09:40:00,48.12,48.16,48.05,48.05,6900.0,39.1255,39.1581,39.0686,39.0686,6900.0
2014-11-21 09:45:00,48.05,48.07,48.02,48.05,4500.0,39.0686,39.0849,39.0442,39.0686,4500.0
2014-11-21 09:50:00,48.0,48.03,48.0,48.01,800.0,39.028,39.0524,39.028,39.0361,800.0
2014-11-21 09:55:00,48.02,48.07,48.0,48.0,2500.0,39.0442,39.0849,39.028,39.028,2500.0
2014-11-21 10:00:00,47.99,48.0,47.92,47.92,2400.0,39.0198,39.028,38.9629,38.9629,2400.0
2014-11-21 10:05:00,47.92,47.93,47.89,47.89,3500.0,38.9629,38.9711,38.9385,38.9385,3500.0
2014-11-21 10:10:00,47.92,47.97,47.89,47.97,1500.0,38.9629,39.0036,38.9385,39.0036,1500.0
2014-11-21 10:15:00,47.97,47.98,47.93,47.95,4100.0,39.0036,39.0117,38.9711,38.9873,4100.0
2014-11-21 10:20:00,47.91,47.93,47.9,47.93,600.0,38.9548,38.9711,38.9467,38.9711,600.0
2014-11-21 10:25:00,47.91,47.93,47.91,47.91,1400.0,38.9548,38.9711,38.9548,38.9548,1400.0
2014-11-21 10:30:00,47.91,47.91,47.89,47.9,1300.0,38.9548,38.9548,38.9385,38.9467,1300.0
2014-11-21 10:35:00,47.92,47.95,47.91,47.95,2200.0,38.9629,38.9873,38.9548,38.9873,2200.0
2014-11-21 10:40:00,47.94,47.94,47.91,47.92,2600.0,38.9792,38.9792,38.9548,38.9629,2600.0
2014-11-21 10:45:00,47.93,47.93,47.93,47.93,1200.0,38.9711,38.9711,38.9711,38.9711,1200.0
2014-11-21 10:50:00,47.91,47.93,47.91,47.92,1400.0,38.9548,38.9711,38.9548,38.9629,1400.0
2014-11-21 10:55:00,47.93,47.93,47.9,47.91,5200.0,38.9711,38.9711,38.9467,38.9548,5200.0
2014-11-21 11:00:00,47.91,47.91,47.91,47.91,0.0,38.9548,38.9548,38.9548,38.9548,0.0
2014-11-21 11:05:00,47.91,47.93,47.9,47.93,4700.0,38.9548,38.9711,38.9467,38.9711,4700.0
2014-11-21 11:10:00,47.93,47.95,47.93,47.94,1400.0,38.9711,38.9873,38.9711,38.9792,1400.0
2014-11-21 11:15:00,47.93,47.93,47.93,47.93,1100.0,38.9711,38.9711,38.9711,38.9711,1100.0
2014-11-21 11:20:00,47.94,47.95,47.94,47.94,2500.0,38.9792,38.9873,38.9792,38.9792,2500.0
2014-11-21 11:25:00,47.93,47.93,47.92,47.93,1300.0,38.9711,38.9711,38.9629,38.9711,1300.0
2014-11-21 11:30:00,47.93,47.93,47.91,47.92,1700.0,38.9711,38.9711,38.9548,38.9629,1700.0
2014-11-21 11:35:00,47.92,47.92,47.89,47.9,5200.0,38.9629,38.9629,38.9385,38.9467,5200.0
2014-11-21 11:40:00,47.9,47.94,47.89,47.94,2700.0,38.9467,38.9792,38.9385,38.9792,2700.0
2014-11-21 11:45:00,47.93,47.94,47.9,47.94,3200.0,38.9711,38.9792,38.9467,38.9792,3200.0
2014-11-21 11:50:00,47.94,47.94,47.94,47.94,100.0,38.9792,38.9792,38.9792,38.9792,100.0
2014-11-21 11:55:00,47.94,47.94,47.91,47.91,2900.0,38.9792,38.9792,38.9548,38.9548,2900.0
2014-11-21 12:00:00,47.91,47.92,47.91,47.92,700.0,38.9548,38.9629,38.9548,38.9629,700.0
2014-11-21 12:05:00,47.92,47.92,47.87,47.87,1200.0,38.9629,38.9629,38.9223,38.9223,1200.0
2014-11-21 12:10:00,47.87,47.88,47.86,47.87,700.0,38.9223,38.9304,38.9141,38.9223,700.0
2014-11-21 12:15:00,47.86,47.88,47.86,47.88,800.0,38.9141,38.9304,38.9141,38.9304,800.0
2014-11-21 12:20:00,47.85,47.89,47.84,47.89,2300.0,38.906,38.9385,38.8979,38.9385,2300.0
2014-11-21 12:25:00,47.89,47.91,47.88,47.91,1900.0,38.9385,38.9548,38.9304,38.9548,1900.0
2014-11-21 12:30:00,47.9,47.9,47.89,47.89,500.0,38.9467,38.9467,38.9385,38.9385,500.0
2014-11-21 12:35:00,47.89,47.9,47.89,47.89,1200.0,38.9385,38.9467,38.9385,38.9385,1200.0
2014-11-21 12:40:00,47.9,47.9,47.88,47.88,2300.0,38.9467,38.9467,38.9304,38.9304,2300.0
2014-11-21 12:45:00,47.89,47.89,47.85,47.86,3800.0,38.9385,38.9385,38.906,38.9141,3800.0
2014-11-21 12:50:00,47.83,47.83,47.82,47.83,1500.0,38.8898,38.8898,38.8816,38.8898,1500.0
2014-11-21 12:55:00,47.83,47.83,47.8,47.82,3700.0,38.8898,38.8898,38.8654,38.8816,3700.0
2014-11-21 13:00:00,47.8,47.81,47.76,47.76,9000.0,38.8654,38.8735,38.8328,38.8328,9000.0
2014-11-21 13:05:00,47.76,47.77,47.72,47.72,2600.0,38.8328,38.841,38.8003,38.8003,2600.0
2014-11-21 13:10:00,47.74,47.74,47.73,47.73,700.0,38.8166,38.8166,38.8084,38.8084,700.0
2014-11-21 13:15:00,47.73,47.78,47.73,47.78,6300.0,38.8084,38.8491,38.8084,38.8491,6300.0
2014-11-21 13:20:00,47.79,47.83,47.78,47.83,2800.0,38.8572,38.8898,38.8491,38.8898,2800.0
2014-11-21 13:25:00,47.82,47.82,47.79,47.79,2700.0,38.8816,38.8816,38.8572,38.8572,2700.0
2014-11-21 13:30:00,47.79,47.81,47.79,47.81,1800.0,38.8572,38.8735,38.8572,38.8735,1800.0
2014-11-21 13:35:00,47.82,47.86,47.81,47.86,1900.0,38.8816,38.9141,38.8735,38.9141,1900.0
2014-11-21 13:40:00,47.85,47.86,47.85,47.86,900.0,38.906,38.9141,38.906,38.9141,900.0
2014-11-21 13:45:00,47.86,47.87,47.86,47.86,1400.0,38.9141,38.9223,38.9141,38.9141,1400.0
2014-11-21 13:50:00,47.86,47.91,47.86,47.91,3100.0,38.9141,38.9548,38.9141,38.9548,3100.0
2014-11-21 13:55:00,47.89,47.92,47.89,47.9,4100.0,38.9385,38.9629,38.9385,38.9467,4100.0
2014-11-21 14:00:00,47.89,47.91,47.89,47.91,1300.0,38.9385,38.9548,38.9385,38.9548,1300.0
2014-11-21 14:05:00,47.91,47.93,47.89,47.93,2800.0,38.9548,38.9711,38.9385,38.9711,2800.0
2014-11-21 14:10:00,47.93,47.93,47.91,47.93,2500.0,38.9711,38.9711,38.9548,38.9711,2500.0
2014-11-21 14:15:00,47.91,47.92,47.9,47.91,2900.0,38.9548,38.9629,38.9467,38.9548,2900.0
2014-11-21 14:20:00,47.91,47.92,47.88,47.88,2400.0,38.9548,38.9629,38.9304,38.9304,2400.0
2014-11-21 14:25:00,47.88,47.89,47.85,47.86,3400.0,38.9304,38.9385,38.906,38.9141,3400.0
2014-11-21 14:30:00,47.85,47.85,47.82,47.84,5000.0,38.906,38.906,38.8816,38.8979,5000.0
2014-11-21 14:35:00,47.84,47.84,47.82,47.82,1100.0,38.8979,38.8979,38.8816,38.8816,1100.0
2014-11-21 14:40:00,47.84,47.91,47.83,47.91,1300.0,38.8979,38.9548,38.8898,38.9548,1300.0
2014-11-21 14:45:00,47.89,47.89,47.87,47.89,2400.0,38.9385,38.9385,38.9223,38.9385,2400.0
2014-11-21 14:50:00,47.89,47.92,47.88,47.9,3500.0,38.9385,38.9629,38.9304,38.9467,3500.0
2014-11-21 14:55:00,47.9,47.91,47.87,47.9,6400.0,38.9467,38.9548,38.9223,38.9467,6400.0
2014-11-21 15:00:00,47.9,47.94,47.89,47.92,4200.0,38.9467,38.9792,38.9385,38.9629,4200.0
2014-11-21 15:05:00,47.91,47.92,47.91,47.92,900.0,38.9548,38.9629,38.9548,38.9629,900.0
2014-11-21 15:10:00,47.93,47.96,47.93,47.93,6000.0,38.9711,38.9955,38.9711,38.9711,6000.0
2014-11-21 15:15:00,47.94,47.94,47.91,47.91,2300.0,38.9792,38.9792,38.9548,38.9548,2300.0
2014-11-21 15:20:00,47.91,47.91,47.89,47.9,3400.0,38.9548,38.9548,38.9385,38.9467,3400.0
2014-11-21 15:25:00,47.9,47.9,47.89,47.89,7400.0,38.9467,38.9467,38.9385,38.9385,7400.0
2014-11-21 15:30:00,47.9,47.9,47.87,47.89,16900.0,38.9467,38.9467,38.9223,38.9385,16900.0
2014-11-21 15:35:00,47.88,47.9,47.88,47.89,9900.0,38.9304,38.9467,38.9304,38.9385,9900.0
2014-11-21 15:40:00,47.89,47.9,47.88,47.89,4600.0,38.9385,38.9467,38.9304,38.9385,4600.0
2014-11-21 15:45:00,47.89,47.89,47.79,47.79,31500.0,38.9385,38.9385,38.8572,38.8572,31500.0
2014-11-21 15:50:00,47.8,47.83,47.76,47.77,14400.0,38.8654,38.8898,38.8328,38.841,14400.0
2014-11-21 15:55:00,47.77,47.86,47.74,47.85,74400.0,38.841,38.9141,38.8166,38.906,74400.0
2014-11-24 09:30:00,48.03,48.04,47.89,47.9,13000.0,39.0524,39.0605,38.9385,38.9467,13000.0
2014-11-24 09:35:00,47.92,47.96,47.87,47.89,7100.0,38.9629,38.9955,38.9223,38.9385,7100.0
2014-11-24 09:40:00,47.89,47.89,47.81,47.84,7400.0,38.9385,38.9385,38.8735,38.8979,7400.0
2014-11-24 09:45:00,47.81,47.84,47.8,47.82,5800.0,38.8735,38.8979,38.8654,38.8816,5800.0
2014-11-24 09:50:00,47.81,47.82,47.76,47.78,9200.0,38.8735,38.8816,38.8328,38.8491,9200.0
2014-11-24 09:55:00,47.78,47.79,47.75,47.76,6900.0,38.8491,38.8572,38.8247,38.8328,6900.0
2014-11-24 10:00:00,47.76,47.79,47.76,47.78,5800.0,38.8328,38.8572,38.8328,38.8491,5800.0
2014-11-24 10:05:00,47.79,47.79,47.75,47.77,7600.0,38.8572,38.8572,38.8247,38.841,7600.0
2014-11-24 10:10:00,47.77,47.77,47.75,47.76,5000.0,38.841,38.841,38.8247,38.8328,5000.0
2014-11-24 10:15:00,47.76,47.77,47.73,47.75,13400.0,38.8328,38.841,38.8084,38.8247,13400.0
2014-11-24 10:20:00,47.75,47.77,47.73,47.74,6000.0,38.8247,38.841,38.8084,38.8166,6000.0
2014-11-24 10:25:00,47.74,47.75,47.71,47.71,7900.0,38.8166,38.8247,38.7922,38.7922,7900.0
2014-11-24 10:30:00,47.71,47.76,47.71,47.75,15000.0,38.7922,38.8328,38.7922,38.8247,15000.0
2014-11-24 10:35:00,47.75,47.76,47.74,47.75,8300.0,38.8247,38.8328,38.8166,38.8247,8300.0
2014-11-24 10:40:00,47.75,47.8,47.75,47.8,5500.0,38.8247,38.8654,38.8247,38.8654,5500.0
2014-11-24 10:45:00,47.79,47.82,47.79,47.8,6300.0,38.8572,38.8816,38.8572,38.8654,6300.0
2014-11-24 10:50:00,47.8,47.85,47.79,47.83,5400.0,38.8654,38.906,38.8572,38.8898,5400.0
2014-11-24 10:55:00,47.84,47.86,47.81,47.86,2800.0,38.8979,38.9141,38.8735,38.9141,2800.0
2014-11-24 11:00:00,47.86,47.88,47.86,47.86,4000.0,38.9141,38.9304,38.9141,38.9141,4000.0
2014-11-24 11:05:00,47.86,47.88,47.86,47.87,8000.0,38.9141,38.9304,38.9141,38.9223,8000.0
2014-11-24 11:10:00,47.88,47.89,47.87,47.88,4100.0,38.9304,38.9385,38.9223,38.9304,4100.0
2014-11-24 11:15:00,47.89,47.89,47.84,47.85,4400.0,38.9385,38.9385,38.8979,38.906,4400.0
2014-11-24 11:20:00,47.84,47.85,47.83,47.83,4000.0,38.8979,38.906,38.8898,38.8898,4000.0
2014-11-24 11:25:00,47.83,47.83,47.82,47.83,1800.0,38.8898,38.8898,38.8816,38.8898,1800.0
2014-11-24 11:30:00,47.82,47.84,47.82,47.82,3900.0,38.8816,38.8979,38.8816,38.8816,3900.0
2014-11-24 11:35:00,47.81,47.81,47.78,47.8,2700.0,38.8735,38.8735,38.8491,38.8654,2700.0
2014-11-24 11:40:00,47.8,47.81,47.79,47.8,1800.0,38.8654,38.8735,38.8572,38.8654,1800.0
2014-11-24 11:45:00,47.81,47.81,47.8,47.8,2800.0,38.8735,38.8735,38.8654,38.8654,2800.0
2014-11-24 11:50:00,47.82,47.82,47.8,47.8,500.0,38.8816,38.8816,38.8654,38.8654,500.0
2014-11-24 11:55:00,47.82,47.83,47.81,47.82,1800.0,38.8816,38.8898,38.8735,38.8816,1800.0
2014-11-24 12:00:00,47.82,47.85,47.81,47.85,2600.0,38.8816,38.906,38.8735,38.906,2600.0
2014-11-24 12:05:00,47.86,47.87,47.84,47.84,2700.0,38.9141,38.9223,38.8979,38.8979,2700.0
2014-11-24 12:10:00,47.86,47.89,47.86,47.89,3200.0,38.9141,38.9385,38.9141,38.9385,3200.0
2014-11-24 12:15:00,47.88,47.89,47.88,47.89,2000.0,38.9304,38.9385,38.9304,38.9385,2000.0
2014-11-24 12:20:00,47.89,47.94,47.89,47.93,3000.0,38.9385,38.9792,38.9385,38.9711,3000.0
2014-11-24 12:25:00,47.92,47.95,47.92,47.94,2700.0,38.9629,38.9873,38.9629,38.9792,2700.0
2014-11-24 12:30:00,47.94,47.94,47.94,47.94,100.0,38.9792,38.9792,38.9792,38.9792,100.0
2014-11-24 12:35:00,47.94,47.94,47.91,47.93,3000.0,38.9792,38.9792,38.9548,38.9711,3000.0
2014-11-24 12:40:00,47.93,47.94,47.91,47.92,3200.0,38.9711,38.9792,38.9548,38.9629,3200.0
2014-11-24 12:45:00,47.92,47.97,47.92,47.97,3100.0,38.9629,39.0036,38.9629,39.0036,3100.0
2014-11-24 12:50:00,47.95,47.95,47.95,47.95,800.0,38.9873,38.9873,38.9873,38.9873,800.0
2014-11-24 12:55:00,47.94,47.95,47.91,47.92,2400.0,38.9792,38.9873,38.9548,38.9629,2400.0
2014-11-24 13:00:00,47.92,47.92,47.89,47.9,3200.0,38.9629,38.9629,38.9385,38.9467,3200.0
2014-11-24 13:05:00,47.91,47.93,47.91,47.93,2000.0,38.9548,38.9711,38.9548,38.9711,2000.0
2014-11-24 13:10:00,47.94,47.96,47.94,47.96,1000.0,38.9792,38.9955,38.9792,38.9955,1000.0
2014-11-24 13:15:00,47.97,47.97,47.96,47.96,1600.0,39.0036,39.0036,38.9955,38.9955,1600.0
2014-11-24 13:20:00,47.97,47.98,47.96,47.97,1300.0,39.0036,39.0117,38.9955,39.0036,1300.0
2014-11-24 13:25:00,47.98,48.02,47.98,48.0,2700.0,39.0117,39.0442,39.0117,39.028,2700.0
2014-11-24 13:30:00,47.99,48.0,47.93,47.93,11500.0,39.0198,39.028,38.9711,38.9711,11500.0
2014-11-24 13:35:00,47.94,47.94,47.92,47.92,700.0,38.9792,38.9792,38.9629,38.9629,700.0
2014-11-24 13:40:00,47.92,47.95,47.91,47.92,3600.0,38.9629,38.9873,38.9548,38.9629,3600.0
2014-11-24 13:45:00,47.92,47.92,47.91,47.92,4800.0,38.9629,38.9629,38.9548,38.9629,4800.0
2014-11-24 13:50:00,47.92,47.93,47.91,47.92,900.0,38.9629,38.9711,38.9548,38.9629,900.0
2014-11-24 13:55:00,47.92,47.92,47.92,47.92,500.0,38.9629,38.9629,38.9629,38.9629,500.0
2014-11-24 14:00:00,47.92,47.96,47.92,47.95,2700.0,38.9629,38.9955,38.9629,38.9873,2700.0
2014-11-24 14:05:00,47.95,47.98,47.95,47.98,4000.0,38.9873,39.0117,38.9873,39.0117,4000.0
2014-11-24 14:10:00,47.97,47.98,47.96,47.98,1400.0,39.0036,39.0117,38.9955,39.0117,1400.0
2014-11-24 14:15:00,47.97,47.99,47.96,47.96,2800.0,39.0036,39.0198,38.9955,38.9955,2800.0
2014-11-24 14:20:00,47.97,47.97,47.89,47.9,21200.0,39.0036,39.0036,38.9385,38.9467,21200.0
2014-11-24 14:25:00,47.9,47.9,47.89,47.9,900.0,38.9467,38.9467,38.9385,38.9467,900.0
2014-11-24 14:30:00,47.89,47.9,47.88,47.89,4500.0,38.9385,38.9467,38.9304,38.9385,4500.0
2014-11-24 14:35:00,47.89,47.89,47.88,47.89,1300.0,38.9385,38.9385,38.9304,38.9385,1300.0
2014-11-24 14:40:00,47.9,47.9,47.89,47.89,3500.0,38.9467,38.9467,38.9385,38.9385,3500.0
2014-11-24 14:45:00,47.89,47.9,47.88,47.89,3100.0,38.9385,38.9467,38.9304,38.9385,3100.0
2014-11-24 14:50:00,47.89,47.9,47.88,47.9,3500.0,38.9385,38.9467,38.9304,38.9467,3500.0
2014-11-24 14:55:00,47.9,47.9,47.89,47.89,800.0,38.9467,38.9467,38.9385,38.9385,800.0
2014-11-24 15:00:00,47.88,47.88,47.86,47.88,3800.0,38.9304,38.9304,38.9141,38.9304,3800.0
2014-11-24 15:05:00,47.87,47.88,47.87,47.88,1400.0,38.9223,38.9304,38.9223,38.9304,1400.0
2014-11-24 15:10:00,47.89,47.94,47.88,47.91,40500.0,38.9385,38.9792,38.9304,38.9548,40500.0
2014-11-24 15:15:00,47.91,47.91,47.88,47.88,2800.0,38.9548,38.9548,38.9304,38.9304,2800.0
2014-11-24 15:20:00,47.89,47.9,47.88,47.89,3100.0,38.9385,38.9467,38.9304,38.9385,3100.0
2014-11-24 15:25:00,47.9,47.9,47.89,47.9,3900.0,38.9467,38.9467,38.9385,38.9467,3900.0
2014-11-24 15:30:00,47.9,47.92,47.9,47.91,8100.0,38.9467,38.9629,38.9467,38.9548,8100.0
2014-11-24 15:35:00,47.9,47.95,47.9,47.95,9300.0,38.9467,38.9873,38.9467,38.9873,9300.0
2014-11-24 15:40:00,47.95,47.99,47.94,47.96,20900.0,38.9873,39.0198,38.9792,38.9955,20900.0
2014-11-24 15:45:00,47.97,47.99,47.96,47.97,23300.0,39.0036,39.0198,38.9955,39.0036,23300.0
2014-11-24 15:50:00,47.96,47.99,47.96,47.98,23500.0,38.9955,39.0198,38.9955,39.0117,23500.0
2014-11-24 15:55:00,47.99,47.99,47.97,47.97,48500.0,39.0198,39.0198,39.0036,39.0036,48500.0
2014-11-25 09:30:00,48.09,48.16,47.95,48.14,8500.0,39.1012,39.1581,38.9873,39.1418,8500.0
2014-11-25 09:35:00,48.08,48.13,48.08,48.13,2000.0,39.093,39.1337,39.093,39.1337,2000.0
2014-11-25 09:40:00,48.11,48.11,47.98,47.98,2700.0,39.1174,39.1174,39.0117,39.0117,2700.0
2014-11-25 09:45:00,48.04,48.09,48.04,48.09,6500.0,39.0605,39.1012,39.0605,39.1012,6500.0
2014-11-25 09:50:00,48.08,48.1,48.05,48.06,4100.0,39.093,39.1093,39.0686,39.0768,4100.0
2014-11-25 09:55:00,48.04,48.09,48.04,48.04,9200.0,39.0605,39.1012,39.0605,39.0605,9200.0
2014-11-25 10:00:00,48.03,48.03,47.99,47.99,3000.0,39.0524,39.0524,39.0198,39.0198,3000.0
2014-11-25 10:05:00,47.97,47.98,47.95,47.95,2200.0,39.0036,39.0117,38.9873,38.9873,2200.0
2014-11-25 10:10:00,47.95,47.99,47.95,47.98,2800.0,38.9873,39.0198,38.9873,39.0117,2800.0
2014-11-25 10:15:00,47.97,47.97,47.92,47.92,3200.0,39.0036,39.0036,38.9629,38.9629,3200.0
2014-11-25 10:20:00,47.92,47.97,47.92,47.94,2300.0,38.9629,39.0036,38.9629,38.9792,2300.0
2014-11-25 10:25:00,47.94,47.99,47.94,47.99,2100.0,38.9792,39.0198,38.9792,39.0198,2100.0
2014-11-25 10:30:00,47.99,48.0,47.96,47.96,3500.0,39.0198,39.028,38.9955,38.9955,3500.0
2014-11-25 10:35:00,47.96,47.96,47.94,47.94,500.0,38.9955,38.9955,38.9792,38.9792,500.0
2014-11-25 10:40:00,47.95,47.98,47.94,47.98,3000.0,38.9873,39.0117,38.9792,39.0117,3000.0
2014-11-25 10:45:00,47.97,47.97,47.95,47.95,2000.0,39.0036,39.0036,38.9873,38.9873,2000.0
2014-11-25 10:50:00,47.96,47.96,47.91,47.91,1500.0,38.9955,38.9955,38.9548,38.9548,1500.0
2014-11-25 10:55:00,47.91,47.91,47.89,47.91,1200.0,38.9548,38.9548,38.9385,38.9548,1200.0
2014-11-25 11:00:00,47.92,47.92,47.91,47.91,1300.0,38.9629,38.9629,38.9548,38.9548,1300.0
2014-11-25 11:05:00,47.91,47.92,47.86,47.87,3100.0,38.9548,38.9629,38.9141,38.9223,3100.0
2014-11-25 11:10:00,47.87,47.87,47.85,47.86,2600.0,38.9223,38.9223,38.906,38.9141,2600.0
2014-11-25 11:15:00,47.87,47.87,47.84,47.86,1900.0,38.9223,38.9223,38.8979,38.9141,1900.0
2014-11-25 11:20:00,47.87,47.9,47.86,47.9,4700.0,38.9223,38.9467,38.9141,38.9467,4700.0
2014-11-25 11:25:00,47.89,47.89,47.86,47.87,3400.0,38.9385,38.9385,38.9141,38.9223,3400.0
2014-11-25 11:30:00,47.86,47.89,47.85,47.89,2300.0,38.9141,38.9385,38.906,38.9385,2300.0
2014-11-25 11:35:00,47.89,47.95,47.89,47.95,3500.0,38.9385,38.9873,38.9385,38.9873,3500.0
2014-11-25 11:40:00,47.96,48.03,47.96,48.02,7000.0,38.9955,39.0524,38.9955,39.0442,7000.0
2014-11-25 11:45:00,48.0,48.04,48.0,48.04,1600.0,39.028,39.0605,39.028,39.0605,1600.0
2014-11-25 11:50:00,48.02,48.02,47.98,47.98,1100.0,39.0442,39.0442,39.0117,39.0117,1100.0
2014-11-25 11:55:00,48.0,48.0,48.0,48.0,500.0,39.028,39.028,39.028,39.028,500.0
2014-11-25 12:00:00,48.0,48.05,48.0,48.01,4100.0,39.028,39.0686,39.028,39.0361,4100.0
2014-11-25 12:05:00,48.01,48.01,48.0,48.01,1100.0,39.0361,39.0361,39.028,39.0361,1100.0
2014-11-25 12:10:00,48.01,48.02,47.97,47.98,4700.0,39.0361,39.0442,39.0036,39.0117,4700.0
2014-11-25 12:15:00,47.97,47.97,47.96,47.96,800.0,39.0036,39.0036,38.9955,38.9955,800.0
2014-11-25 12:20:00,47.96,47.98,47.96,47.97,1700.0,38.9955,39.0117,38.9955,39.0036,1700.0
2014-11-25 12:25:00,47.97,47.99,47.97,47.99,1300.0,39.0036,39.0198,39.0036,39.0198,1300.0
2014-11-25 12:30:00,47.99,47.99,47.94,47.94,10100.0,39.0198,39.0198,38.9792,38.9792,10100.0
2014-11-25 12:35:00,47.93,47.96,47.93,47.96,1600.0,38.9711,38.9955,38.9711,38.9955,1600.0
2014-11-25 12:40:00,47.95,47.97,47.95,47.97,2600.0,38.9873,39.0036,38.9873,39.0036,2600.0
2014-11-25 12:45:00,47.97,48.0,47.96,48.0,1800.0,39.0036,39.028,38.9955,39.028,1800.0
2014-11-25 12:50:00,48.0,48.01,48.0,48.0,1600.0,39.028,39.0361,39.028,39.028,1600.0
2014-11-25 12:55:00,48.01,48.02,48.0,48.02,1000.0,39.0361,39.0442,39.028,39.0442,1000.0
2014-11-25 13:00:00,48.02,48.05,48.02,48.05,1600.0,39.0442,39.0686,39.0442,39.0686,1600.0
2014-11-25 13:05:00,48.05,48.05,48.02,48.02,4000.0,39.0686,39.0686,39.0442,39.0442,4000.0
2014-11-25 13:10:00,48.03,48.04,48.01,48.02,2300.0,39.0524,39.0605,39.0361,39.0442,2300.0
2014-11-25 13:15:00,48.02,48.03,48.02,48.03,1600.0,39.0442,39.0524,39.0442,39.0524,1600.0
2014-11-25 13:20:00,48.03,48.05,48.03,48.05,1100.0,39.0524,39.0686,39.0524,39.0686,1100.0
2014-11-25 13:25:00,48.05,48.07,48.05,48.07,1700.0,39.0686,39.0849,39.0686,39.0849,1700.0
2014-11-25 13:30:00,48.06,48.07,48.06,48.07,900.0,39.0768,39.0849,39.0768,39.0849,900.0
2014-11-25 13:35:00,48.07,48.09,48.07,48.08,2600.0,39.0849,39.1012,39.0849,39.093,2600.0
2014-11-25 13:40:00,48.08,48.08,48.08,48.08,1500.0,39.093,39.093,39.093,39.093,1500.0
2014-11-25 13:45:00,48.07,48.08,48.07,48.08,900.0,39.0849,39.093,39.0849,39.093,900.0
2014-11-25 13:50:00,48.08,48.08,48.07,48.08,1000.0,39.093,39.093,39.0849,39.093,1000.0
2014-11-25 13:55:00,48.07,48.08,48.07,48.08,900.0,39.0849,39.093,39.0849,39.093,900.0
2014-11-25 14:00:00,48.08,48.09,48.07,48.08,3100.0,39.093,39.1012,39.0849,39.093,3100.0
2014-11-25 14:05:00,48.08,48.09,48.03,48.04,3600.0,39.093,39.1012,39.0524,39.0605,3600.0
2014-11-25 14:10:00,48.05,48.05,48.04,48.04,800.0,39.0686,39.0686,39.0605,39.0605,800.0
2014-11-25 14:15:00,48.02,48.02,48.02,48.02,600.0,39.0442,39.0442,39.0442,39.0442,600.0
2014-11-25 14:20:00,48.02,48.03,48.01,48.01,1400.0,39.0442,39.0524,39.0361,39.0361,1400.0
2014-11-25 14:25:00,48.02,48.02,48.0,48.0,800.0,39.0442,39.0442,39.028,39.028,800.0
2014-11-25 14:30:00,48.0,48.04,48.0,48.04,13300.0,39.028,39.0605,39.028,39.0605,13300.0
2014-11-25 14:35:00,48.04,48.07,48.04,48.07,2500.0,39.0605,39.0849,39.0605,39.0849,2500.0
2014-11-25 14:40:00,48.07,48.09,48.07,48.09,1500.0,39.0849,39.1012,39.0849,39.1012,1500.0
2014-11-25 14:45:00,48.08,48.08,48.06,48.07,2700.0,39.093,39.093,39.0768,39.0849,2700.0
2014-11-25 14:50:00,48.08,48.09,48.07,48.08,2100.0,39.093,39.1012,39.0849,39.093,2100.0
2014-11-25 14:55:00,48.07,48.07,48.04,48.05,2100.0,39.0849,39.0849,39.0605,39.0686,2100.0
2014-11-25 15:00:00,48.06,48.09,48.05,48.08,1800.0,39.0768,39.1012,39.0686,39.093,1800.0
2014-11-25 15:05:00,48.09,48.09,48.08,48.08,2200.0,39.1012,39.1012,39.093,39.093,2200.0
2014-11-25 15:10:00,48.09,48.11,48.08,48.11,2100.0,39.1012,39.1174,39.093,39.1174,2100.0
2014-11-25 15:15:00,48.12,48.13,48.12,48.13,1300.0,39.1255,39.1337,39.1255,39.1337,1300.0
2014-11-25 15:20:00,48.13,48.15,48.13,48.15,3300.0,39.1337,39.1499,39.1337,39.1499,3300.0
2014-11-25 15:25:00,48.15,48.18,48.15,48.17,5900.0,39.1499,39.1743,39.1499,39.1662,5900.0
2014-11-25 15:30:00,48.17,48.18,48.13,48.14,3200.0,39.1662,39.1743,39.1337,39.1418,3200.0
2014-11-25 15:35:00,48.14,48.15,48.13,48.15,2200.0,39.1418,39.1499,39.1337,39.1499,2200.0
2014-11-25 15:40:00,48.15,48.15,48.13,48.13,3000.0,39.1499,39.1499,39.1337,39.1337,3000.0
2014-11-25 15:45:00,48.13,48.13,48.11,48.13,6100.0,39.1337,39.1337,39.1174,39.1337,6100.0
2014-11-25 15:50:00,48.12,48.13,48.12,48.12,4300.0,39.1255,39.1337,39.1255,39.1255,4300.0
2014-11-25 15:55:00,48.12,48.12,48.06,48.08,32400.0,39.1255,39.1255,39.0768,39.093,32400.0
2014-11-26 09:30:00,48.12,48.12,47.89,47.92,11900.0,39.1255,39.1255,38.9385,38.9629,11900.0
2014-11-26 09:35:00,47.94,48.0,47.91,48.0,6000.0,38.9792,39.028,38.9548,39.028,6000.0
2014-11-26 09:40:00,47.97,48.0,47.94,47.94,3300.0,39.0036,39.028,38.9792,38.9792,3300.0
2014-11-26 09:45:00,47.98,47.99,47.96,47.97,900.0,39.0117,39.0198,38.9955,39.0036,900.0
2014-11-26 09:50:00,47.97,47.97,47.92,47.93,3400.0,39.0036,39.0036,38.9629,38.9711,3400.0
2014-11-26 09:55:00,47.95,48.0,47.95,47.99,2400.0,38.9873,39.028,38.9873,39.0198,2400.0
2014-11-26 10:00:00,48.0,48.0,47.95,47.97,2900.0,39.028,39.028,38.9873,39.0036,2900.0
2014-11-26 10:05:00,47.97,48.02,47.97,48.02,3000.0,39.0036,39.0442,39.0036,39.0442,3000.0
2014-11-26 10:10:00,48.02,48.02,47.96,47.96,1800.0,39.0442,39.0442,38.9955,38.9955,1800.0
2014-11-26 10:15:00,47.96,48.0,47.95,48.0,1100.0,38.9955,39.028,38.9873,39.028,1100.0
2014-11-26 10:20:00,47.99,48.01,47.99,47.99,2600.0,39.0198,39.0361,39.0198,39.0198,2600.0
2014-11-26 10:25:00,47.99,48.0,47.97,47.99,1100.0,39.0198,39.028,39.0036,39.0198,1100.0
2014-11-26 10:30:00,48.0,48.04,47.98,48.04,1300.0,39.028,39.0605,39.0117,39.0605,1300.0
2014-11-26 10:35:00,48.01,48.05,48.0,48.03,10400.0,39.0361,39.0686,39.028,39.0524,10400.0
2014-11-26 10:40:00,48.02,48.06,48.02,48.06,2400.0,39.0442,39.0768,39.0442,39.0768,2400.0
2014-11-26 10:45:00,48.05,48.05,48.04,48.04,600.0,39.0686,39.0686,39.0605,39.0605,600.0
2014-11-26 10:50:00,48.03,48.1,48.03,48.07,4500.0,39.0524,39.1093,39.0524,39.0849,4500.0
2014-11-26 10:55:00,48.06,48.09,48.06,48.09,4500.0,39.0768,39.1012,39.0768,39.1012,4500.0
2014-11-26 11:00:00,48.09,48.1,48.05,48.05,6400.0,39.1012,39.1093,39.0686,39.0686,6400.0
2014-11-26 11:05:00,48.05,48.08,48.03,48.04,13800.0,39.0686,39.093,39.0524,39.0605,13800.0
2014-11-26 11:10:00,48.02,48.02,48.02,48.02,700.0,39.0442,39.0442,39.0442,39.0442,700.0
2014-11-26 11:15:00,48.03,48.03,48.0,48.0,2500.0,39.0524,39.0524,39.028,39.028,2500.0
2014-11-26 11:20:00,48.0,48.03,48.0,48.02,1500.0,39.028,39.0524,39.028,39.0442,1500.0
2014-11-26 11:25:00,48.03,48.05,48.03,48.05,1900.0,39.0524,39.0686,39.0524,39.0686,1900.0
2014-11-26 11:30:00,48.05,48.05,47.99,47.99,2400.0,39.0686,39.0686,39.0198,39.0198,2400.0
2014-11-26 11:35:00,47.99,48.0,47.98,48.0,2000.0,39.0198,39.028,39.0117,39.028,2000.0
2014-11-26 11:40:00,48.0,48.0,47.98,47.98,700.0,39.028,39.028,39.0117,39.0117,700.0
2014-11-26 11:45:00,47.99,47.99,47.99,47.99,900.0,39.0198,39.0198,39.0198,39.0198,900.0
2014-11-26 11:50:00,48.0,48.0,47.98,48.0,1100.0,39.028,39.028,39.0117,39.028,1100.0
2014-11-26 11:55:00,48.0,48.0,47.99,47.99,1600.0,39.028,39.028,39.0198,39.0198,1600.0
2014-11-26 12:00:00,47.99,47.99,47.98,47.98,400.0,39.0198,39.0198,39.0117,39.0117,400.0
2014-11-26 12:05:00,48.0,48.01,47.98,47.98,2000.0,39.028,39.0361,39.0117,39.0117,2000.0
2014-11-26 12:10:00,47.97,47.97,47.97,47.97,100.0,39.0036,39.0036,39.0036,39.0036,100.0
2014-11-26 12:15:00,47.98,48.0,47.97,48.0,700.0,39.0117,39.028,39.0036,39.028,700.0
2014-11-26 12:20:00,48.0,48.02,48.0,48.01,800.0,39.028,39.0442,39.028,39.0361,800.0
2014-11-26 12:25:00,48.02,48.03,48.0,48.01,7200.0,39.0442,39.0524,39.028,39.0361,7200.0
2014-11-26 12:30:00,48.01,48.01,48.01,48.01,0.0,39.0361,39.0361,39.0361,39.0361,0.0
2014-11-26 12:35:00,48.01,48.01,48.0,48.0,700.0,39.0361,39.0361,39.028,39.028,700.0
2014-11-26 12:40:00,48.01,48.03,48.01,48.02,2000.0,39.0361,39.0524,39.0361,39.0442,2000.0
2014-11-26 12:45:00,48.03,48.06,48.03,48.05,4200.0,39.0524,39.0768,39.0524,39.0686,4200.0
2014-11-26 12:50:00,48.06,48.06,48.06,48.06,1000.0,39.0768,39.0768,39.0768,39.0768,1000.0
2014-11-26 12:55:00,48.06,48.07,48.06,48.07,1400.0,39.0768,39.0849,39.0768,39.0849,1400.0
2014-11-26 13:00:00,48.07,48.07,48.05,48.06,2300.0,39.0849,39.0849,39.0686,39.0768,2300.0
2014-11-26 13:05:00,48.06,48.09,48.06,48.09,300.0,39.0768,39.1012,39.0768,39.1012,300.0
2014-11-26 13:10:00,48.07,48.07,48.07,48.07,1000.0,39.0849,39.0849,39.0849,39.0849,1000.0
2014-11-26 13:15:00,48.07,48.07,48.07,48.07,400.0,39.0849,39.0849,39.0849,39.0849,400.0
2014-11-26 13:20:00,48.07,48.08,48.06,48.07,2700.0,39.0849,39.093,39.0768,39.0849,2700.0
2014-11-26 13:25:00,48.07,48.07,48.07,48.07,100.0,39.0849,39.0849,39.0849,39.0849,100.0
2014-11-26 13:30:00,48.07,48.07,48.06,48.07,500.0,39.0849,39.0849,39.0768,39.0849,500.0
2014-11-26 13:35:00,48.07,48.07,48.04,48.05,900.0,39.0849,39.0849,39.0605,39.0686,900.0
2014-11-26 13:40:00,48.05,48.06,48.05,48.05,400.0,39.0686,39.0768,39.0686,39.0686,400.0
2014-11-26 13:45:00,48.05,48.05,48.03,48.04,700.0,39.0686,39.0686,39.0524,39.0605,700.0
2014-11-26 13:50:00,48.03,48.04,48.02,48.02,1300.0,39.0524,39.0605,39.0442,39.0442,1300.0
2014-11-26 13:55:00,48.01,48.01,47.99,48.0,2100.0,39.0361,39.0361,39.0198,39.028,2100.0
2014-11-26 14:00:00,48.0,48.0,47.99,47.99,400.0,39.028,39.028,39.0198,39.0198,400.0
2014-11-26 14:05:00,48.0,48.0,47.99,47.99,600.0,39.028,39.028,39.0198,39.0198,600.0
2014-11-26 14:10:00,48.01,48.01,47.99,48.01,400.0,39.0361,39.0361,39.0198,39.0361,400.0
2014-11-26 14:15:00,48.0,48.03,48.0,48.02,2000.0,39.028,39.0524,39.028,39.0442,2000.0
2014-11-26 14:20:00,48.02,48.03,48.01,48.02,700.0,39.0442,39.0524,39.0361,39.0442,700.0
2014-11-26 14:25:00,48.02,48.02,48.01,48.01,1000.0,39.0442,39.0442,39.0361,39.0361,1000.0
2014-11-26 14:30:00,48.01,48.03,48.01,48.02,1900.0,39.0361,39.0524,39.0361,39.0442,1900.0
2014-11-26 14:35:00,48.01,48.02,48.0,48.01,900.0,39.0361,39.0442,39.028,39.0361,900.0
2014-11-26 14:40:00,48.02,48.02,48.01,48.02,900.0,39.0442,39.0442,39.0361,39.0442,900.0
2014-11-26 14:45:00,48.03,48.03,48.02,48.03,500.0,39.0524,39.0524,39.0442,39.0524,500.0
2014-11-26 14:50:00,48.02,48.03,48.02,48.03,400.0,39.0442,39.0524,39.0442,39.0524,400.0
2014-11-26 14:55:00,48.02,48.02,48.01,48.02,1100.0,39.0442,39.0442,39.0361,39.0442,1100.0
2014-11-26 15:00:00,48.01,48.03,48.01,48.03,1300.0,39.0361,39.0524,39.0361,39.0524,1300.0
2014-11-26 15:05:00,48.02,48.02,48.01,48.01,400.0,39.0442,39.0442,39.0361,39.0361,400.0
2014-11-26 15:10:00,48.01,48.02,48.0,48.01,1800.0,39.0361,39.0442,39.028,39.0361,1800.0
2014-11-26 15:15:00,48.03,48.03,48.02,48.03,1400.0,39.0524,39.0524,39.0442,39.0524,1400.0
2014-11-26 15:20:00,48.02,48.05,48.02,48.05,4100.0,39.0442,39.0686,39.0442,39.0686,4100.0
2014-11-26 15:25:00,48.06,48.06,48.04,48.06,4000.0,39.0768,39.0768,39.0605,39.0768,4000.0
2014-11-26 15:30:00,48.06,48.07,48.06,48.07,1000.0,39.0768,39.0849,39.0768,39.0849,1000.0
2014-11-26 15:35:00,48.06,48.07,48.03,48.03,3900.0,39.0768,39.0849,39.0524,39.0524,3900.0
2014-11-26 15:40:00,48.03,48.05,48.03,48.05,6500.0,39.0524,39.0686,39.0524,39.0686,6500.0
2014-11-26 15:45:00,48.05,48.06,48.03,48.03,6400.0,39.0686,39.0768,39.0524,39.0524,6400.0
2014-11-26 15:50:00,48.03,48.04,48.02,48.02,4000.0,39.0524,39.0605,39.0442,39.0442,4000.0
2014-11-26 15:55:00,48.03,48.06,48.03,48.05,25800.0,39.0524,39.0768,39.0524,39.0686,25800.0
2014-11-28 09:30:00,48.23,48.28,48.04,48.28,29600.0,39.215,39.2556,39.0605,39.2556,29600.0
2014-11-28 09:35:00,48.27,48.38,48.25,48.38,7700.0,39.2475,39.3369,39.2312,39.3369,7700.0
2014-11-28 09:40:00,48.38,48.38,48.25,48.25,6100.0,39.3369,39.3369,39.2312,39.2312,6100.0
2014-11-28 09:45:00,48.23,48.26,48.22,48.26,3300.0,39.215,39.2394,39.2069,39.2394,3300.0
2014-11-28 09:50:00,48.24,48.28,48.23,48.23,2800.0,39.2231,39.2556,39.215,39.215,2800.0
2014-11-28 09:55:00,48.25,48.31,48.25,48.31,5400.0,39.2312,39.28,39.2312,39.28,5400.0
2014-11-28 10:00:00,48.32,48.36,48.3,48.36,5700.0,39.2882,39.3207,39.2719,39.3207,5700.0
2014-11-28 10:05:00,48.37,48.47,48.36,48.46,30900.0,39.3288,39.4101,39.3207,39.402,30900.0
2014-11-28 10:10:00,48.48,48.54,48.48,48.52,11100.0,39.4183,39.467,39.4183,39.4508,11100.0
2014-11-28 10:15:00,48.52,48.53,48.42,48.43,7200.0,39.4508,39.4589,39.3695,39.3776,7200.0
2014-11-28 10:20:00,48.41,48.42,48.37,48.42,5300.0,39.3613,39.3695,39.3288,39.3695,5300.0
2014-11-28 10:25:00,48.45,48.46,48.39,48.39,3400.0,39.3939,39.402,39.3451,39.3451,3400.0
2014-11-28 10:30:00,48.37,48.37,48.35,48.36,500.0,39.3288,39.3288,39.3126,39.3207,500.0
2014-11-28 10:35:00,48.35,48.35,48.31,48.31,2400.0,39.3126,39.3126,39.28,39.28,2400.0
2014-11-28 10:40:00,48.31,48.35,48.3,48.35,3800.0,39.28,39.3126,39.2719,39.3126,3800.0
2014-11-28 10:45:00,48.35,48.35,48.3,48.3,2900.0,39.3126,39.3126,39.2719,39.2719,2900.0
2014-11-28 10:50:00,48.29,48.29,48.25,48.25,3700.0,39.2638,39.2638,39.2312,39.2312,3700.0
2014-11-28 10:55:00,48.24,48.24,48.24,48.24,200.0,39.2231,39.2231,39.2231,39.2231,200.0
2014-11-28 11:00:00,48.23,48.24,48.2,48.22,3800.0,39.215,39.2231,39.1906,39.2069,3800.0
2014-11-28 11:05:00,48.22,48.22,48.18,48.18,1800.0,39.2069,39.2069,39.1743,39.1743,1800.0
2014-11-28 11:10:00,48.19,48.19,48.1,48.12,3700.0,39.1825,39.1825,39.1093,39.1255,3700.0
2014-11-28 11:15:00,48.12,48.14,48.11,48.13,1400.0,39.1255,39.1418,39.1174,39.1337,1400.0
2014-11-28 11:20:00,48.13,48.15,48.1,48.1,5500.0,39.1337,39.1499,39.1093,39.1093,5500.0
2014-11-28 11:25:00,48.11,48.14,48.1,48.1,3800.0,39.1174,39.1418,39.1093,39.1093,3800.0
2014-11-28 11:30:00,48.09,48.09,48.06,48.09,2600.0,39.1012,39.1012,39.0768,39.1012,2600.0
2014-11-28 11:35:00,48.09,48.09,48.08,48.09,900.0,39.1012,39.1012,39.093,39.1012,900.0
2014-11-28 11:40:00,48.09,48.09,48.06,48.08,3100.0,39.1012,39.1012,39.0768,39.093,3100.0
2014-11-28 11:45:00,48.09,48.09,48.06,48.06,2800.0,39.1012,39.1012,39.0768,39.0768,2800.0
2014-11-28 11:50:00,48.06,48.09,48.06,48.09,1000.0,39.0768,39.1012,39.0768,39.1012,1000.0
2014-11-28 11:55:00,48.09,48.11,48.08,48.11,3200.0,39.1012,39.1174,39.093,39.1174,3200.0
2014-11-28 12:00:00,48.1,48.11,48.08,48.11,3200.0,39.1093,39.1174,39.093,39.1174,3200.0
2014-11-28 12:05:00,48.11,48.12,48.08,48.09,2000.0,39.1174,39.1255,39.093,39.1012,2000.0
2014-11-28 12:10:00,48.08,48.11,48.08,48.11,2200.0,39.093,39.1174,39.093,39.1174,2200.0
2014-11-28 12:15:00,48.11,48.11,48.09,48.11,900.0,39.1174,39.1174,39.1012,39.1174,900.0
2014-11-28 12:20:00,48.1,48.1,48.05,48.05,3800.0,39.1093,39.1093,39.0686,39.0686,3800.0
2014-11-28 12:25:00,48.06,48.1,48.06,48.1,3400.0,39.0768,39.1093,39.0768,39.1093,3400.0
2014-11-28 12:30:00,48.11,48.12,48.1,48.11,5600.0,39.1174,39.1255,39.1093,39.1174,5600.0
2014-11-28 12:35:00,48.11,48.14,48.09,48.13,6900.0,39.1174,39.1418,39.1012,39.1337,6900.0
2014-11-28 12:40:00,48.12,48.12,48.02,48.09,6800.0,39.1255,39.1255,39.0442,39.1012,6800.0
2014-11-28 12:45:00,48.1,48.1,47.98,47.99,8500.0,39.1093,39.1093,39.0117,39.0198,8500.0
2014-11-28 12:50:00,47.99,48.0,47.91,47.97,12900.0,39.0198,39.028,38.9548,39.0036,12900.0
2014-11-28 12:55:00,47.97,47.98,47.89,47.96,38700.0,39.0036,39.0117,38.9385,38.9955,38700.0
2014-12-01 09:30:00,47.84,47.91,47.8,47.91,4100.0,38.8979,38.9548,38.8654,38.9548,4100.0
2014-12-01 09:35:00,47.88,47.88,47.8,47.8,1600.0,38.9304,38.9304,38.8654,38.8654,1600.0
2014-12-01 09:40:00,47.77,47.77,47.65,47.65,3200.0,38.841,38.841,38.7434,38.7434,3200.0
2014-12-01 09:45:00,47.71,47.72,47.69,47.69,1500.0,38.7922,38.8003,38.7759,38.7759,1500.0
2014-12-01 09:50:00,47.71,47.77,47.71,47.76,2400.0,38.7922,38.841,38.7922,38.8328,2400.0
2014-12-01 09:55:00,47.74,47.74,47.68,47.74,2800.0,38.8166,38.8166,38.7678,38.8166,2800.0
2014-12-01 10:00:00,47.74,47.84,47.74,47.82,1400.0,38.8166,38.8979,38.8166,38.8816,1400.0
2014-12-01 10:05:00,47.84,47.87,47.75,47.81,4800.0,38.8979,38.9223,38.8247,38.8735,4800.0
2014-12-01 10:10:00,47.83,47.83,47.78,47.8,3500.0,38.8898,38.8898,38.8491,38.8654,3500.0
2014-12-01 10:15:00,47.8,47.85,47.8,47.8,10600.0,38.8654,38.906,38.8654,38.8654,10600.0
2014-12-01 10:20:00,47.8,47.82,47.78,47.78,6300.0,38.8654,38.8816,38.8491,38.8491,6300.0
2014-12-01 10:25:00,47.79,47.79,47.78,47.79,200.0,38.8572,38.8572,38.8491,38.8572,200.0
2014-12-01 10:30:00,47.79,47.79,47.77,47.79,800.0,38.8572,38.8572,38.841,38.8572,800.0
2014-12-01 10:35:00,47.79,47.81,47.78,47.8,7400.0,38.8572,38.8735,38.8491,38.8654,7400.0
2014-12-01 10:40:00,47.8,47.8,47.78,47.79,2600.0,38.8654,38.8654,38.8491,38.8572,2600.0
2014-12-01 10:45:00,47.79,47.81,47.78,47.8,1500.0,38.8572,38.8735,38.8491,38.8654,1500.0
2014-12-01 10:50:00,47.79,47.81,47.77,47.81,2900.0,38.8572,38.8735,38.841,38.8735,2900.0
2014-12-01 10:55:00,47.79,47.79,47.77,47.77,3000.0,38.8572,38.8572,38.841,38.841,3000.0
2014-12-01 11:00:00,47.8,47.8,47.75,47.75,1300.0,38.8654,38.8654,38.8247,38.8247,1300.0
2014-12-01 11:05:00,47.75,47.75,47.75,47.75,0.0,38.8247,38.8247,38.8247,38.8247,0.0
2014-12-01 11:10:00,47.78,47.8,47.77,47.8,2000.0,38.8491,38.8654,38.841,38.8654,2000.0
2014-12-01 11:15:00,47.8,47.81,47.8,47.81,3000.0,38.8654,38.8735,38.8654,38.8735,3000.0
2014-12-01 11:20:00,47.81,47.81,47.8,47.8,1300.0,38.8735,38.8735,38.8654,38.8654,1300.0
2014-12-01 11:25:00,47.8,47.81,47.8,47.8,2300.0,38.8654,38.8735,38.8654,38.8654,2300.0
2014-12-01 11:30:00,47.8,47.85,47.8,47.85,3700.0,38.8654,38.906,38.8654,38.906,3700.0
2014-12-01 11:35:00,47.84,47.86,47.84,47.86,600.0,38.8979,38.9141,38.8979,38.9141,600.0
2014-12-01 11:40:00,47.85,47.87,47.84,47.87,2800.0,38.906,38.9223,38.8979,38.9223,2800.0
2014-12-01 11:45:00,47.87,47.87,47.85,47.87,1600.0,38.9223,38.9223,38.906,38.9223,1600.0
2014-12-01 11:50:00,47.85,47.88,47.84,47.87,2900.0,38.906,38.9304,38.8979,38.9223,2900.0
2014-12-01 11:55:00,47.86,47.86,47.8,47.83,2200.0,38.9141,38.9141,38.8654,38.8898,2200.0
2014-12-01 12:00:00,47.84,47.86,47.81,47.81,1400.0,38.8979,38.9141,38.8735,38.8735,1400.0
2014-12-01 12:05:00,47.82,47.83,47.8,47.8,1600.0,38.8816,38.8898,38.8654,38.8654,1600.0
2014-12-01 12:10:00,47.79,47.81,47.79,47.8,1100.0,38.8572,38.8735,38.8572,38.8654,1100.0
2014-12-01 12:15:00,47.81,47.84,47.81,47.83,1400.0,38.8735,38.8979,38.8735,38.8898,1400.0
2014-12-01 12:20:00,47.82,47.82,47.8,47.8,1800.0,38.8816,38.8816,38.8654,38.8654,1800.0
2014-12-01 12:25:00,47.81,47.81,47.76,47.76,1100.0,38.8735,38.8735,38.8328,38.8328,1100.0
2014-12-01 12:30:00,47.74,47.75,47.69,47.69,9100.0,38.8166,38.8247,38.7759,38.7759,9100.0
2014-12-01 12:35:00,47.7,47.7,47.65,47.65,1900.0,38.7841,38.7841,38.7434,38.7434,1900.0
2014-12-01 12:40:00,47.67,47.68,47.65,47.65,1400.0,38.7597,38.7678,38.7434,38.7434,1400.0
2014-12-01 12:45:00,47.65,47.65,47.64,47.65,600.0,38.7434,38.7434,38.7353,38.7434,600.0
2014-12-01 12:50:00,47.66,47.67,47.65,47.65,2500.0,38.7515,38.7597,38.7434,38.7434,2500.0
2014-12-01 12:55:00,47.66,47.72,47.66,47.72,1500.0,38.7515,38.8003,38.7515,38.8003,1500.0
2014-12-01 13:00:00,47.72,47.73,47.7,47.7,1400.0,38.8003,38.8084,38.7841,38.7841,1400.0
2014-12-01 13:05:00,47.7,47.73,47.7,47.71,900.0,38.7841,38.8084,38.7841,38.7922,900.0
2014-12-01 13:10:00,47.71,47.72,47.71,47.71,1400.0,38.7922,38.8003,38.7922,38.7922,1400.0
2014-12-01 13:15:00,47.71,47.73,47.71,47.73,600.0,38.7922,38.8084,38.7922,38.8084,600.0
2014-12-01 13:20:00,47.71,47.74,47.7,47.74,1700.0,38.7922,38.8166,38.7841,38.8166,1700.0
2014-12-01 13:25:00,47.75,47.75,47.7,47.72,5900.0,38.8247,38.8247,38.7841,38.8003,5900.0
2014-12-01 13:30:00,47.72,47.74,47.7,47.7,4000.0,38.8003,38.8166,38.7841,38.7841,4000.0
2014-12-01 13:35:00,47.72,47.73,47.72,47.73,500.0,38.8003,38.8084,38.8003,38.8084,500.0
2014-12-01 13:40:00,47.73,47.74,47.73,47.73,2300.0,38.8084,38.8166,38.8084,38.8084,2300.0
2014-12-01 13:45:00,47.74,47.75,47.73,47.74,3100.0,38.8166,38.8247,38.8084,38.8166,3100.0
2014-12-01 13:50:00,47.75,47.75,47.74,47.74,1200.0,38.8247,38.8247,38.8166,38.8166,1200.0
2014-12-01 13:55:00,47.75,47.77,47.75,47.76,3000.0,38.8247,38.841,38.8247,38.8328,3000.0
2014-12-01 14:00:00,47.76,47.77,47.76,47.76,1500.0,38.8328,38.841,38.8328,38.8328,1500.0
2014-12-01 14:05:00,47.76,47.76,47.72,47.72,2600.0,38.8328,38.8328,38.8003,38.8003,2600.0
2014-12-01 14:10:00,47.72,47.72,47.68,47.68,3500.0,38.8003,38.8003,38.7678,38.7678,3500.0
2014-12-01 14:15:00,47.67,47.68,47.67,47.68,1700.0,38.7597,38.7678,38.7597,38.7678,1700.0
2014-12-01 14:20:00,47.69,47.69,47.66,47.66,2700.0,38.7759,38.7759,38.7515,38.7515,2700.0
2014-12-01 14:25:00,47.66,47.68,47.66,47.66,700.0,38.7515,38.7678,38.7515,38.7515,700.0
2014-12-01 14:30:00,47.66,47.67,47.65,47.66,3400.0,38.7515,38.7597,38.7434,38.7515,3400.0
2014-12-01 14:35:00,47.66,47.67,47.64,47.64,1800.0,38.7515,38.7597,38.7353,38.7353,1800.0
2014-12-01 14:40:00,47.64,47.64,47.62,47.62,1400.0,38.7353,38.7353,38.719,38.719,1400.0
2014-12-01 14:45:00,47.63,47.64,47.61,47.62,4400.0,38.7271,38.7353,38.7109,38.719,4400.0
2014-12-01 14:50:00,47.62,47.64,47.61,47.62,2100.0,38.719,38.7353,38.7109,38.719,2100.0
2014-12-01 14:55:00,47.63,47.63,47.59,47.59,4200.0,38.7271,38.7271,38.6946,38.6946,4200.0
2014-12-01 15:00:00,47.61,47.66,47.6,47.65,3500.0,38.7109,38.7515,38.7027,38.7434,3500.0
2014-12-01 15:05:00,47.66,47.66,47.63,47.63,3600.0,38.7515,38.7515,38.7271,38.7271,3600.0
2014-12-01 15:10:00,47.62,47.64,47.62,47.64,1700.0,38.719,38.7353,38.719,38.7353,1700.0
2014-12-01 15:15:00,47.64,47.68,47.63,47.68,9800.0,38.7353,38.7678,38.7271,38.7678,9800.0
2014-12-01 15:20:00,47.68,47.7,47.66,47.7,8600.0,38.7678,38.7841,38.7515,38.7841,8600.0
2014-12-01 15:25:00,47.71,47.74,47.69,47.74,18400.0,38.7922,38.8166,38.7759,38.8166,18400.0
2014-12-01 15:30:00,47.72,47.74,47.72,47.73,6000.0,38.8003,38.8166,38.8003,38.8084,6000.0
2014-12-01 15:35:00,47.73,47.73,47.7,47.7,7800.0,38.8084,38.8084,38.7841,38.7841,7800.0
2014-12-01 15:40:00,47.71,47.73,47.69,47.69,14100.0,38.7922,38.8084,38.7759,38.7759,14100.0
2014-12-01 15:45:00,47.7,47.72,47.68,47.7,12600.0,38.7841,38.8003,38.7678,38.7841,12600.0
2014-12-01 15:50:00,47.7,47.71,47.66,47.68,20200.0,38.7841,38.7922,38.7515,38.7678,20200.0
2014-12-01 15:55:00,47.68,47.69,47.63,47.63,33300.0,38.7678,38.7759,38.7271,38.7271,33300.0
2014-12-02 09:30:00,47.68,47.78,47.63,47.7,10100.0,38.7678,38.8491,38.7271,38.7841,10100.0
2014-12-02 09:35:00,47.81,47.83,47.76,47.79,7200.0,38.8735,38.8898,38.8328,38.8572,7200.0
2014-12-02 09:40:00,47.79,47.87,47.75,47.85,9600.0,38.8572,38.9223,38.8247,38.906,9600.0
2014-12-02 09:45:00,47.84,47.86,47.77,47.8,4200.0,38.8979,38.9141,38.841,38.8654,4200.0
2014-12-02 09:50:00,47.83,47.85,47.78,47.78,2000.0,38.8898,38.906,38.8491,38.8491,2000.0
2014-12-02 09:55:00,47.8,47.84,47.77,47.83,4600.0,38.8654,38.8979,38.841,38.8898,4600.0
2014-12-02 10:00:00,47.82,47.9,47.82,47.89,8500.0,38.8816,38.9467,38.8816,38.9385,8500.0
2014-12-02 10:05:00,47.9,47.91,47.81,47.81,800.0,38.9467,38.9548,38.8735,38.8735,800.0
2014-12-02 10:10:00,47.83,47.87,47.78,47.81,4100.0,38.8898,38.9223,38.8491,38.8735,4100.0
2014-12-02 10:15:00,47.78,47.85,47.78,47.82,2100.0,38.8491,38.906,38.8491,38.8816,2100.0
2014-12-02 10:20:00,47.83,47.85,47.8,47.82,13600.0,38.8898,38.906,38.8654,38.8816,13600.0
2014-12-02 10:25:00,47.83,47.83,47.8,47.8,1200.0,38.8898,38.8898,38.8654,38.8654,1200.0
2014-12-02 10:30:00,47.8,47.81,47.76,47.78,2900.0,38.8654,38.8735,38.8328,38.8491,2900.0
2014-12-02 10:35:00,47.79,47.79,47.73,47.75,1800.0,38.8572,38.8572,38.8084,38.8247,1800.0
2014-12-02 10:40:00,47.74,47.75,47.73,47.73,4100.0,38.8166,38.8247,38.8084,38.8084,4100.0
2014-12-02 10:45:00,47.74,47.74,47.71,47.71,2400.0,38.8166,38.8166,38.7922,38.7922,2400.0
2014-12-02 10:50:00,47.71,47.72,47.7,47.72,5600.0,38.7922,38.8003,38.7841,38.8003,5600.0
2014-12-02 10:55:00,47.71,47.73,47.7,47.71,2700.0,38.7922,38.8084,38.7841,38.7922,2700.0
2014-12-02 11:00:00,47.73,47.75,47.72,47.74,3000.0,38.8084,38.8247,38.8003,38.8166,3000.0
2014-12-02 11:05:00,47.75,47.76,47.74,47.75,1800.0,38.8247,38.8328,38.8166,38.8247,1800.0
2014-12-02 11:10:00,47.75,47.77,47.74,47.76,3400.0,38.8247,38.841,38.8166,38.8328,3400.0
2014-12-02 11:15:00,47.77,47.79,47.77,47.78,2900.0,38.841,38.8572,38.841,38.8491,2900.0
2014-12-02 11:20:00,47.78,47.78,47.77,47.77,500.0,38.8491,38.8491,38.841,38.841,500.0
2014-12-02 11:25:00,47.79,47.79,47.77,47.77,1600.0,38.8572,38.8572,38.841,38.841,1600.0
2014-12-02 11:30:00,47.77,47.77,47.72,47.73,2600.0,38.841,38.841,38.8003,38.8084,2600.0
2014-12-02 11:35:00,47.73,47.73,47.7,47.71,11400.0,38.8084,38.8084,38.7841,38.7922,11400.0
2014-12-02 11:40:00,47.71,47.76,47.7,47.75,10700.0,38.7922,38.8328,38.7841,38.8247,10700.0
2014-12-02 11:45:00,47.75,47.77,47.75,47.77,3400.0,38.8247,38.841,38.8247,38.841,3400.0
2014-12-02 11:50:00,47.77,47.78,47.75,47.76,2300.0,38.841,38.8491,38.8247,38.8328,2300.0
2014-12-02 11:55:00,47.75,47.8,47.75,47.77,2300.0,38.8247,38.8654,38.8247,38.841,2300.0
2014-12-02 12:00:00,47.78,47.79,47.76,47.77,900.0,38.8491,38.8572,38.8328,38.841,900.0
2014-12-02 12:05:00,47.77,47.79,47.77,47.79,1200.0,38.841,38.8572,38.841,38.8572,1200.0
2014-12-02 12:10:00,47.79,47.81,47.78,47.81,1000.0,38.8572,38.8735,38.8491,38.8735,1000.0
2014-12-02 12:15:00,47.81,47.81,47.79,47.8,2500.0,38.8735,38.8735,38.8572,38.8654,2500.0
2014-12-02 12:20:00,47.79,47.83,47.79,47.83,1900.0,38.8572,38.8898,38.8572,38.8898,1900.0
2014-12-02 12:25:00,47.82,47.82,47.78,47.79,2800.0,38.8816,38.8816,38.8491,38.8572,2800.0
2014-12-02 12:30:00,47.78,47.79,47.72,47.73,3000.0,38.8491,38.8572,38.8003,38.8084,3000.0
2014-12-02 12:35:00,47.73,47.74,47.72,47.73,1700.0,38.8084,38.8166,38.8003,38.8084,1700.0
2014-12-02 12:40:00,47.72,47.75,47.72,47.75,1000.0,38.8003,38.8247,38.8003,38.8247,1000.0
2014-12-02 12:45:00,47.75,47.75,47.72,47.73,1600.0,38.8247,38.8247,38.8003,38.8084,1600.0
2014-12-02 12:50:00,47.73,47.75,47.73,47.73,1500.0,38.8084,38.8247,38.8084,38.8084,1500.0
2014-12-02 12:55:00,47.72,47.73,47.72,47.73,2500.0,38.8003,38.8084,38.8003,38.8084,2500.0
2014-12-02 13:00:00,47.73,47.76,47.73,47.75,3700.0,38.8084,38.8328,38.8084,38.8247,3700.0
2014-12-02 13:05:00,47.75,47.78,47.75,47.77,1100.0,38.8247,38.8491,38.8247,38.841,1100.0
2014-12-02 13:10:00,47.75,47.77,47.75,47.76,2400.0,38.8247,38.841,38.8247,38.8328,2400.0
2014-12-02 13:15:00,47.76,47.77,47.75,47.77,1800.0,38.8328,38.841,38.8247,38.841,1800.0
2014-12-02 13:20:00,47.78,47.8,47.77,47.8,2000.0,38.8491,38.8654,38.841,38.8654,2000.0
2014-12-02 13:25:00,47.78,47.85,47.78,47.85,3600.0,38.8491,38.906,38.8491,38.906,3600.0
2014-12-02 13:30:00,47.84,47.85,47.83,47.84,1300.0,38.8979,38.906,38.8898,38.8979,1300.0
2014-12-02 13:35:00,47.83,47.87,47.83,47.87,3000.0,38.8898,38.9223,38.8898,38.9223,3000.0
2014-12-02 13:40:00,47.87,47.91,47.85,47.91,2800.0,38.9223,38.9548,38.906,38.9548,2800.0
2014-12-02 13:45:00,47.89,47.9,47.89,47.9,1600.0,38.9385,38.9467,38.9385,38.9467,1600.0
2014-12-02 13:50:00,47.89,47.92,47.89,47.91,3800.0,38.9385,38.9629,38.9385,38.9548,3800.0
2014-12-02 13:55:00,47.91,47.94,47.91,47.94,6700.0,38.9548,38.9792,38.9548,38.9792,6700.0
2014-12-02 14:00:00,47.94,48.03,47.94,48.03,24100.0,38.9792,39.0524,38.9792,39.0524,24100.0
2014-12-02 14:05:00,48.03,48.03,47.94,47.94,25000.0,39.0524,39.0524,38.9792,38.9792,25000.0
2014-12-02 14:10:00,47.94,47.96,47.94,47.95,4400.0,38.9792,38.9955,38.9792,38.9873,4400.0
2014-12-02 14:15:00,47.93,47.93,47.89,47.9,3600.0,38.9711,38.9711,38.9385,38.9467,3600.0
2014-12-02 14:20:00,47.9,47.95,47.9,47.95,2900.0,38.9467,38.9873,38.9467,38.9873,2900.0
2014-12-02 14:25:00,47.95,47.98,47.94,47.98,3500.0,38.9873,39.0117,38.9792,39.0117,3500.0
2014-12-02 14:30:00,47.97,47.97,47.93,47.93,3000.0,39.0036,39.0036,38.9711,38.9711,3000.0
2014-12-02 14:35:00,47.94,47.95,47.92,47.93,1800.0,38.9792,38.9873,38.9629,38.9711,1800.0
2014-12-02 14:40:00,47.95,47.96,47.92,47.96,2500.0,38.9873,38.9955,38.9629,38.9955,2500.0
2014-12-02 14:45:00,47.94,48.01,47.94,48.01,7400.0,38.9792,39.0361,38.9792,39.0361,7400.0
2014-12-02 14:50:00,48.0,48.01,47.99,48.01,2600.0,39.028,39.0361,39.0198,39.0361,2600.0
2014-12-02 14:55:00,48.0,48.01,48.0,48.01,2700.0,39.028,39.0361,39.028,39.0361,2700.0
2014-12-02 15:00:00,48.01,48.01,47.97,47.98,8200.0,39.0361,39.0361,39.0036,39.0117,8200.0
2014-12-02 15:05:00,47.96,47.98,47.96,47.98,3300.0,38.9955,39.0117,38.9955,39.0117,3300.0
2014-12-02 15:10:00,47.99,48.0,47.98,47.98,12600.0,39.0198,39.028,39.0117,39.0117,12600.0
2014-12-02 15:15:00,47.99,47.99,47.98,47.99,3000.0,39.0198,39.0198,39.0117,39.0198,3000.0
2014-12-02 15:20:00,47.99,47.99,47.98,47.98,3800.0,39.0198,39.0198,39.0117,39.0117,3800.0
2014-12-02 15:25:00,47.98,48.0,47.98,48.0,4400.0,39.0117,39.028,39.0117,39.028,4400.0
2014-12-02 15:30:00,48.0,48.0,47.99,48.0,8700.0,39.028,39.028,39.0198,39.028,8700.0
2014-12-02 15:35:00,47.99,48.0,47.98,47.98,5400.0,39.0198,39.028,39.0117,39.0117,5400.0
2014-12-02 15:40:00,47.98,48.0,47.98,47.99,6800.0,39.0117,39.028,39.0117,39.0198,6800.0
2014-12-02 15:45:00,48.0,48.0,47.96,47.96,17900.0,39.028,39.028,38.9955,38.9955,17900.0
2014-12-02 15:50:00,47.95,47.95,47.94,47.95,8500.0,38.9873,38.9873,38.9792,38.9873,8500.0
2014-12-02 15:55:00,47.94,47.99,47.93,47.99,32400.0,38.9792,39.0198,38.9711,39.0198,32400.0
2014-12-03 09:30:00,48.01,48.01,47.55,47.57,9500.0,39.328,39.328,38.9512,38.9675,9500.0
2014-12-03 09:35:00,47.59,47.67,47.48,47.67,2400.0,38.9839,39.0495,38.8938,39.0495,2400.0
2014-12-03 09:40:00,47.7,47.74,47.67,47.67,3100.0,39.074,39.1068,39.0495,39.0495,3100.0
2014-12-03 09:45:00,47.66,47.7,47.6,47.7,26400.0,39.0413,39.074,38.9921,39.074,26400.0
2014-12-03 09:50:00,47.69,47.81,47.69,47.77,1600.0,39.0658,39.1641,39.0658,39.1314,1600.0
2014-12-03 09:55:00,47.77,47.78,47.65,47.65,13700.0,39.1314,39.1396,39.0331,39.0331,13700.0
2014-12-03 10:00:00,47.67,47.68,47.67,47.68,600.0,39.0495,39.0576,39.0495,39.0576,600.0
2014-12-03 10:05:00,47.68,47.85,47.67,47.85,21300.0,39.0576,39.1969,39.0495,39.1969,21300.0
2014-12-03 10:10:00,47.87,47.89,47.85,47.85,1800.0,39.2133,39.2297,39.1969,39.1969,1800.0
2014-12-03 10:15:00,47.88,47.88,47.81,47.84,1400.0,39.2215,39.2215,39.1641,39.1887,1400.0
2014-12-03 10:20:00,47.85,47.85,47.82,47.85,1600.0,39.1969,39.1969,39.1723,39.1969,1600.0
2014-12-03 10:25:00,47.85,47.89,47.84,47.87,2000.0,39.1969,39.2297,39.1887,39.2133,2000.0
2014-12-03 10:30:00,47.84,47.85,47.82,47.82,900.0,39.1887,39.1969,39.1723,39.1723,900.0
2014-12-03 10:35:00,47.85,47.9,47.83,47.86,2800.0,39.1969,39.2379,39.1805,39.2051,2800.0
2014-12-03 10:40:00,47.85,47.89,47.85,47.89,2100.0,39.1969,39.2297,39.1969,39.2297,2100.0
2014-12-03 10:45:00,47.91,47.92,47.91,47.91,300.0,39.2461,39.2542,39.2461,39.2461,300.0
2014-12-03 10:50:00,47.91,47.94,47.89,47.92,15200.0,39.2461,39.2706,39.2297,39.2542,15200.0
2014-12-03 10:55:00,47.91,47.91,47.9,47.9,900.0,39.2461,39.2461,39.2379,39.2379,900.0
2014-12-03 11:00:00,47.9,47.96,47.9,47.95,3600.0,39.2379,39.287,39.2379,39.2788,3600.0
2014-12-03 11:05:00,47.95,47.96,47.91,47.92,7200.0,39.2788,39.287,39.2461,39.2542,7200.0
2014-12-03 11:10:00,47.93,47.94,47.87,47.9,4700.0,39.2624,39.2706,39.2133,39.2379,4700.0
2014-12-03 11:15:00,47.9,47.9,47.88,47.9,2800.0,39.2379,39.2379,39.2215,39.2379,2800.0
2014-12-03 11:20:00,47.9,47.94,47.9,47.94,4100.0,39.2379,39.2706,39.2379,39.2706,4100.0
2014-12-03 11:25:00,47.94,47.95,47.92,47.95,1600.0,39.2706,39.2788,39.2542,39.2788,1600.0
2014-12-03 11:30:00,47.96,47.97,47.95,47.96,1900.0,39.287,39.2952,39.2788,39.287,1900.0
2014-12-03 11:35:00,47.91,48.0,47.89,47.98,10700.0,39.2461,39.3198,39.2297,39.3034,10700.0
2014-12-03 11:40:00,47.98,47.99,47.95,47.97,3700.0,39.3034,39.3116,39.2788,39.2952,3700.0
2014-12-03 11:45:00,47.98,47.98,47.96,47.98,900.0,39.3034,39.3034,39.287,39.3034,900.0
2014-12-03 11:50:00,47.96,47.99,47.96,47.97,5700.0,39.287,39.3116,39.287,39.2952,5700.0
2014-12-03 11:55:00,47.98,48.0,47.96,48.0,1400.0,39.3034,39.3198,39.287,39.3198,1400.0
2014-12-03 12:00:00,47.99,48.0,47.98,47.98,1900.0,39.3116,39.3198,39.3034,39.3034,1900.0
2014-12-03 12:05:00,48.0,48.0,47.97,47.99,3400.0,39.3198,39.3198,39.2952,39.3116,3400.0
2014-12-03 12:10:00,47.98,48.0,47.97,47.97,9900.0,39.3034,39.3198,39.2952,39.2952,9900.0
2014-12-03 12:15:00,47.99,48.0,47.99,47.99,1100.0,39.3116,39.3198,39.3116,39.3116,1100.0
2014-12-03 12:20:00,47.99,48.01,47.97,48.0,3000.0,39.3116,39.328,39.2952,39.3198,3000.0
2014-12-03 12:25:00,48.0,48.0,47.99,48.0,1600.0,39.3198,39.3198,39.3116,39.3198,1600.0
2014-12-03 12:30:00,47.99,48.02,47.98,48.02,2200.0,39.3116,39.3362,39.3034,39.3362,2200.0
2014-12-03 12:35:00,48.01,48.03,48.0,48.01,4400.0,39.328,39.3444,39.3198,39.328,4400.0
2014-12-03 12:40:00,48.0,48.0,47.98,47.99,700.0,39.3198,39.3198,39.3034,39.3116,700.0
2014-12-03 12:45:00,48.0,48.03,48.0,48.03,3400.0,39.3198,39.3444,39.3198,39.3444,3400.0
2014-12-03 12:50:00,48.04,48.05,48.03,48.03,900.0,39.3525,39.3607,39.3444,39.3444,900.0
2014-12-03 12:55:00,48.05,48.05,47.99,47.99,2800.0,39.3607,39.3607,39.3116,39.3116,2800.0
2014-12-03 13:00:00,47.99,48.04,47.99,48.04,5200.0,39.3116,39.3525,39.3116,39.3525,5200.0
2014-12-03 13:05:00,48.04,48.04,48.01,48.01,1000.0,39.3525,39.3525,39.328,39.328,1000.0
2014-12-03 13:10:00,47.99,47.99,47.98,47.99,1700.0,39.3116,39.3116,39.3034,39.3116,1700.0
2014-12-03 13:15:00,47.99,48.01,47.99,47.99,1300.0,39.3116,39.328,39.3116,39.3116,1300.0
2014-12-03 13:20:00,48.01,48.03,48.01,48.01,3400.0,39.328,39.3444,39.328,39.328,3400.0
2014-12-03 13:25:00,48.01,48.01,47.99,47.99,2400.0,39.328,39.328,39.3116,39.3116,2400.0
2014-12-03 13:30:00,47.99,48.0,47.97,47.99,2400.0,39.3116,39.3198,39.2952,39.3116,2400.0
2014-12-03 13:35:00,48.0,48.02,48.0,48.02,3400.0,39.3198,39.3362,39.3198,39.3362,3400.0
2014-12-03 13:40:00,48.02,48.02,48.0,48.0,6500.0,39.3362,39.3362,39.3198,39.3198,6500.0
2014-12-03 13:45:00,48.0,48.01,48.0,48.01,2100.0,39.3198,39.328,39.3198,39.328,2100.0
2014-12-03 13:50:00,48.02,48.04,48.02,48.04,4100.0,39.3362,39.3525,39.3362,39.3525,4100.0
2014-12-03 13:55:00,48.04,48.04,47.99,48.0,5200.0,39.3525,39.3525,39.3116,39.3198,5200.0
2014-12-03 14:00:00,48.0,48.01,48.0,48.01,2000.0,39.3198,39.328,39.3198,39.328,2000.0
2014-12-03 14:05:00,48.01,48.02,48.0,48.01,1900.0,39.328,39.3362,39.3198,39.328,1900.0
2014-12-03 14:10:00,48.02,48.02,48.01,48.02,3200.0,39.3362,39.3362,39.328,39.3362,3200.0
2014-12-03 14:15:00,48.01,48.02,48.01,48.02,1600.0,39.328,39.3362,39.328,39.3362,1600.0
2014-12-03 14:20:00,48.02,48.04,48.01,48.04,4100.0,39.3362,39.3525,39.328,39.3525,4100.0
2014-12-03 14:25:00,48.04,48.05,48.03,48.05,3800.0,39.3525,39.3607,39.3444,39.3607,3800.0
2014-12-03 14:30:00,48.05,48.06,48.04,48.05,4700.0,39.3607,39.3689,39.3525,39.3607,4700.0
2014-12-03 14:35:00,48.05,48.06,48.04,48.06,1600.0,39.3607,39.3689,39.3525,39.3689,1600.0
2014-12-03 14:40:00,48.06,48.09,48.04,48.05,8100.0,39.3689,39.3935,39.3525,39.3607,8100.0
2014-12-03 14:45:00,48.05,48.08,48.04,48.07,7200.0,39.3607,39.3853,39.3525,39.3771,7200.0
2014-12-03 14:50:00,48.08,48.08,48.06,48.08,4900.0,39.3853,39.3853,39.3689,39.3853,4900.0
2014-12-03 14:55:00,48.08,48.08,48.04,48.05,17600.0,39.3853,39.3853,39.3525,39.3607,17600.0
2014-12-03 15:00:00,48.05,48.05,48.03,48.03,3400.0,39.3607,39.3607,39.3444,39.3444,3400.0
2014-12-03 15:05:00,48.03,48.04,48.02,48.04,4300.0,39.3444,39.3525,39.3362,39.3525,4300.0
2014-12-03 15:10:00,48.04,48.06,48.03,48.05,6100.0,39.3525,39.3689,39.3444,39.3607,6100.0
2014-12-03 15:15:00,48.05,48.1,48.05,48.09,5300.0,39.3607,39.4017,39.3607,39.3935,5300.0
2014-12-03 15:20:00,48.09,48.1,48.09,48.09,3500.0,39.3935,39.4017,39.3935,39.3935,3500.0
2014-12-03 15:25:00,48.1,48.1,48.08,48.08,7800.0,39.4017,39.4017,39.3853,39.3853,7800.0
2014-12-03 15:30:00,48.08,48.11,48.08,48.11,8500.0,39.3853,39.4099,39.3853,39.4099,8500.0
2014-12-03 15:35:00,48.11,48.16,48.1,48.14,9500.0,39.4099,39.4508,39.4017,39.4345,9500.0
2014-12-03 15:40:00,48.14,48.15,48.08,48.12,13600.0,39.4345,39.4427,39.3853,39.4181,13600.0
2014-12-03 15:45:00,48.13,48.2,48.12,48.2,22400.0,39.4263,39.4836,39.4181,39.4836,22400.0
2014-12-03 15:50:00,48.2,48.2,48.15,48.15,27400.0,39.4836,39.4836,39.4427,39.4427,27400.0
2014-12-03 15:55:00,48.16,48.17,48.14,48.15,48000.0,39.4508,39.459,39.4345,39.4427,48000.0
2014-12-04 09:30:00,48.11,48.37,48.02,48.3,8700.0,39.4099,39.6229,39.3362,39.5655,8700.0
2014-12-04 09:35:00,48.3,48.3,48.23,48.26,3000.0,39.5655,39.5655,39.5082,39.5328,3000.0
2014-12-04 09:40:00,48.26,48.26,48.22,48.24,4200.0,39.5328,39.5328,39.5,39.5164,4200.0
2014-12-04 09:45:00,48.25,48.27,48.24,48.24,6100.0,39.5246,39.5409,39.5164,39.5164,6100.0
2014-12-04 09:50:00,48.25,48.25,48.21,48.23,2200.0,39.5246,39.5246,39.4918,39.5082,2200.0
2014-12-04 09:55:00,48.24,48.24,48.17,48.21,7000.0,39.5164,39.5164,39.459,39.4918,7000.0
2014-12-04 10:00:00,48.22,48.35,48.22,48.35,2100.0,39.5,39.6065,39.5,39.6065,2100.0
2014-12-04 10:05:00,48.35,48.39,48.3,48.3,3700.0,39.6065,39.6392,39.5655,39.5655,3700.0
2014-12-04 10:10:00,48.31,48.33,48.3,48.31,3800.0,39.5737,39.5901,39.5655,39.5737,3800.0
2014-12-04 10:15:00,48.32,48.32,48.23,48.25,5800.0,39.5819,39.5819,39.5082,39.5246,5800.0
2014-12-04 10:20:00,48.26,48.29,48.24,48.24,4600.0,39.5328,39.5573,39.5164,39.5164,4600.0
2014-12-04 10:25:00,48.25,48.35,48.24,48.29,11900.0,39.5246,39.6065,39.5164,39.5573,11900.0
2014-12-04 10:30:00,48.29,48.29,48.24,48.25,1100.0,39.5573,39.5573,39.5164,39.5246,1100.0
2014-12-04 10:35:00,48.27,48.27,48.16,48.21,5900.0,39.5409,39.5409,39.4508,39.4918,5900.0
2014-12-04 10:40:00,48.2,48.21,48.16,48.17,2500.0,39.4836,39.4918,39.4508,39.459,2500.0
2014-12-04 10:45:00,48.19,48.2,48.18,48.19,3200.0,39.4754,39.4836,39.4672,39.4754,3200.0
2014-12-04 10:50:00,48.18,48.19,48.16,48.17,1200.0,39.4672,39.4754,39.4508,39.459,1200.0
2014-12-04 10:55:00,48.19,48.19,48.11,48.11,2600.0,39.4754,39.4754,39.4099,39.4099,2600.0
2014-12-04 11:00:00,48.12,48.14,48.11,48.14,3300.0,39.4181,39.4345,39.4099,39.4345,3300.0
2014-12-04 11:05:00,48.14,48.16,48.13,48.16,6100.0,39.4345,39.4508,39.4263,39.4508,6100.0
2014-12-04 11:10:00,48.16,48.18,48.15,48.16,3600.0,39.4508,39.4672,39.4427,39.4508,3600.0
2014-12-04 11:15:00,48.15,48.15,48.09,48.12,7700.0,39.4427,39.4427,39.3935,39.4181,7700.0
2014-12-04 11:20:00,48.12,48.15,48.1,48.14,11200.0,39.4181,39.4427,39.4017,39.4345,11200.0
2014-12-04 11:25:00,48.15,48.17,48.15,48.17,4400.0,39.4427,39.459,39.4427,39.459,4400.0
2014-12-04 11:30:00,48.17,48.18,48.13,48.18,6000.0,39.459,39.4672,39.4263,39.4672,6000.0
2014-12-04 11:35:00,48.16,48.21,48.16,48.21,4100.0,39.4508,39.4918,39.4508,39.4918,4100.0
2014-12-04 11:40:00,48.21,48.23,48.19,48.2,6500.0,39.4918,39.5082,39.4754,39.4836,6500.0
2014-12-04 11:45:00,48.2,48.24,48.19,48.24,18200.0,39.4836,39.5164,39.4754,39.5164,18200.0
2014-12-04 11:50:00,48.25,48.31,48.25,48.3,2200.0,39.5246,39.5737,39.5246,39.5655,2200.0
2014-12-04 11:55:00,48.3,48.36,48.3,48.36,4400.0,39.5655,39.6147,39.5655,39.6147,4400.0
2014-12-04 12:00:00,48.36,48.39,48.36,48.39,2300.0,39.6147,39.6392,39.6147,39.6392,2300.0
2014-12-04 12:05:00,48.4,48.45,48.4,48.45,2900.0,39.6474,39.6884,39.6474,39.6884,2900.0
2014-12-04 12:10:00,48.45,48.47,48.43,48.45,7200.0,39.6884,39.7048,39.672,39.6884,7200.0
2014-12-04 12:15:00,48.45,48.45,48.41,48.43,3700.0,39.6884,39.6884,39.6556,39.672,3700.0
2014-12-04 12:20:00,48.42,48.43,48.41,48.43,2400.0,39.6638,39.672,39.6556,39.672,2400.0
2014-12-04 12:25:00,48.41,48.44,48.41,48.44,2500.0,39.6556,39.6802,39.6556,39.6802,2500.0
2014-12-04 12:30:00,48.44,48.54,48.42,48.5,8300.0,39.6802,39.7621,39.6638,39.7294,8300.0
2014-12-04 12:35:00,48.53,48.53,48.5,48.51,1900.0,39.7539,39.7539,39.7294,39.7375,1900.0
2014-12-04 12:40:00,48.52,48.54,48.52,48.54,2000.0,39.7457,39.7621,39.7457,39.7621,2000.0
2014-12-04 12:45:00,48.53,48.53,48.51,48.51,3200.0,39.7539,39.7539,39.7375,39.7375,3200.0
2014-12-04 12:50:00,48.5,48.5,48.47,48.48,2800.0,39.7294,39.7294,39.7048,39.713,2800.0
2014-12-04 12:55:00,48.48,48.51,48.48,48.5,3600.0,39.713,39.7375,39.713,39.7294,3600.0
2014-12-04 13:00:00,48.51,48.51,48.46,48.48,8400.0,39.7375,39.7375,39.6966,39.713,8400.0
2014-12-04 13:05:00,48.47,48.47,48.43,48.44,2200.0,39.7048,39.7048,39.672,39.6802,2200.0
2014-12-04 13:10:00,48.44,48.44,48.4,48.4,7700.0,39.6802,39.6802,39.6474,39.6474,7700.0
2014-12-04 13:15:00,48.41,48.41,48.4,48.41,1600.0,39.6556,39.6556,39.6474,39.6556,1600.0
2014-12-04 13:20:00,48.41,48.45,48.41,48.44,1500.0,39.6556,39.6884,39.6556,39.6802,1500.0
2014-12-04 13:25:00,48.44,48.44,48.41,48.41,3000.0,39.6802,39.6802,39.6556,39.6556,3000.0
2014-12-04 13:30:00,48.4,48.41,48.39,48.41,6400.0,39.6474,39.6556,39.6392,39.6556,6400.0
2014-12-04 13:35:00,48.4,48.41,48.36,48.36,1500.0,39.6474,39.6556,39.6147,39.6147,1500.0
2014-12-04 13:40:00,48.36,48.38,48.35,48.38,3300.0,39.6147,39.6311,39.6065,39.6311,3300.0
2014-12-04 13:45:00,48.37,48.38,48.37,48.37,2300.0,39.6229,39.6311,39.6229,39.6229,2300.0
2014-12-04 13:50:00,48.38,48.38,48.37,48.38,3200.0,39.6311,39.6311,39.6229,39.6311,3200.0
2014-12-04 13:55:00,48.38,48.38,48.36,48.38,5500.0,39.6311,39.6311,39.6147,39.6311,5500.0
2014-12-04 14:00:00,48.38,48.39,48.37,48.37,14000.0,39.6311,39.6392,39.6229,39.6229,14000.0
2014-12-04 14:05:00,48.38,48.38,48.37,48.38,1200.0,39.6311,39.6311,39.6229,39.6311,1200.0
2014-12-04 14:10:00,48.38,48.43,48.37,48.42,11800.0,39.6311,39.672,39.6229,39.6638,11800.0
2014-12-04 14:15:00,48.43,48.45,48.43,48.45,7700.0,39.672,39.6884,39.672,39.6884,7700.0
2014-12-04 14:20:00,48.45,48.49,48.44,48.48,15700.0,39.6884,39.7212,39.6802,39.713,15700.0
2014-12-04 14:25:00,48.47,48.48,48.47,48.48,2000.0,39.7048,39.713,39.7048,39.713,2000.0
2014-12-04 14:30:00,48.48,48.48,48.45,48.47,7000.0,39.713,39.713,39.6884,39.7048,7000.0
2014-12-04 14:35:00,48.47,48.48,48.46,48.48,2600.0,39.7048,39.713,39.6966,39.713,2600.0
2014-12-04 14:40:00,48.48,48.49,48.47,48.47,4400.0,39.713,39.7212,39.7048,39.7048,4400.0
2014-12-04 14:45:00,48.48,48.5,48.47,48.5,2300.0,39.713,39.7294,39.7048,39.7294,2300.0
2014-12-04 14:50:00,48.49,48.5,48.48,48.5,6400.0,39.7212,39.7294,39.713,39.7294,6400.0
2014-12-04 14:55:00,48.5,48.53,48.49,48.52,5900.0,39.7294,39.7539,39.7212,39.7457,5900.0
2014-12-04 15:00:00,48.52,48.54,48.51,48.53,3600.0,39.7457,39.7621,39.7375,39.7539,3600.0
2014-12-04 15:05:00,48.53,48.54,48.51,48.51,5300.0,39.7539,39.7621,39.7375,39.7375,5300.0
2014-12-04 15:10:00,48.52,48.52,48.49,48.51,6500.0,39.7457,39.7457,39.7212,39.7375,6500.0
2014-12-04 15:15:00,48.51,48.51,48.48,48.5,8900.0,39.7375,39.7375,39.713,39.7294,8900.0
2014-12-04 15:20:00,48.5,48.5,48.46,48.47,16800.0,39.7294,39.7294,39.6966,39.7048,16800.0
2014-12-04 15:25:00,48.47,48.47,48.43,48.44,5800.0,39.7048,39.7048,39.672,39.6802,5800.0
2014-12-04 15:30:00,48.45,48.48,48.43,48.48,7600.0,39.6884,39.713,39.672,39.713,7600.0
2014-12-04 15:35:00,48.47,48.51,48.47,48.51,5500.0,39.7048,39.7375,39.7048,39.7375,5500.0
2014-12-04 15:40:00,48.5,48.54,48.5,48.54,8500.0,39.7294,39.7621,39.7294,39.7621,8500.0
2014-12-04 15:45:00,48.55,48.6,48.54,48.6,22800.0,39.7703,39.8113,39.7621,39.8113,22800.0
2014-12-04 15:50:00,48.6,48.62,48.57,48.58,25900.0,39.8113,39.8277,39.7867,39.7949,25900.0
2014-12-04 15:55:00,48.59,48.63,48.57,48.63,37300.0,39.8031,39.8358,39.7867,39.8358,37300.0
2014-12-05 09:30:00,48.7,48.82,48.68,48.77,16600.0,39.8932,39.9915,39.8768,39.9505,16600.0
2014-12-05 09:35:00,48.74,48.79,48.6,48.63,32300.0,39.926,39.9669,39.8113,39.8358,32300.0
2014-12-05 09:40:00,48.6,48.67,48.6,48.67,600.0,39.8113,39.8686,39.8113,39.8686,600.0
2014-12-05 09:45:00,48.68,48.7,48.57,48.61,3400.0,39.8768,39.8932,39.7867,39.8195,3400.0
2014-12-05 09:50:00,48.66,48.75,48.66,48.71,14000.0,39.8604,39.9341,39.8604,39.9014,14000.0
2014-12-05 09:55:00,48.73,48.75,48.7,48.7,8900.0,39.9178,39.9341,39.8932,39.8932,8900.0
2014-12-05 10:00:00,48.7,48.7,48.67,48.69,1700.0,39.8932,39.8932,39.8686,39.885,1700.0
2014-12-05 10:05:00,48.73,48.74,48.68,48.74,9600.0,39.9178,39.926,39.8768,39.926,9600.0
2014-12-05 10:10:00,48.75,48.76,48.7,48.72,7600.0,39.9341,39.9423,39.8932,39.9096,7600.0
2014-12-05 10:15:00,48.72,48.79,48.69,48.79,4300.0,39.9096,39.9669,39.885,39.9669,4300.0
2014-12-05 10:20:00,48.79,48.81,48.77,48.78,4700.0,39.9669,39.9833,39.9505,39.9587,4700.0
2014-12-05 10:25:00,48.78,48.81,48.77,48.8,3300.0,39.9587,39.9833,39.9505,39.9751,3300.0
2014-12-05 10:30:00,48.8,48.81,48.75,48.75,1600.0,39.9751,39.9833,39.9341,39.9341,1600.0
2014-12-05 10:35:00,48.75,48.76,48.72,48.76,1700.0,39.9341,39.9423,39.9096,39.9423,1700.0
2014-12-05 10:40:00,48.73,48.73,48.7,48.72,2300.0,39.9178,39.9178,39.8932,39.9096,2300.0
2014-12-05 10:45:00,48.73,48.76,48.73,48.75,1700.0,39.9178,39.9423,39.9178,39.9341,1700.0
2014-12-05 10:50:00,48.76,48.76,48.71,48.75,2300.0,39.9423,39.9423,39.9014,39.9341,2300.0
2014-12-05 10:55:00,48.75,48.77,48.71,48.76,3400.0,39.9341,39.9505,39.9014,39.9423,3400.0
2014-12-05 11:00:00,48.78,48.78,48.72,48.72,10100.0,39.9587,39.9587,39.9096,39.9096,10100.0
2014-12-05 11:05:00,48.72,48.79,48.72,48.79,4000.0,39.9096,39.9669,39.9096,39.9669,4000.0
2014-12-05 11:10:00,48.79,48.82,48.78,48.81,5300.0,39.9669,39.9915,39.9587,39.9833,5300.0
2014-12-05 11:15:00,48.81,48.86,48.81,48.86,1700.0,39.9833,40.0243,39.9833,40.0243,1700.0
2014-12-05 11:20:00,48.86,48.9,48.84,48.9,2800.0,40.0243,40.057,40.0079,40.057,2800.0
2014-12-05 11:25:00,48.9,48.9,48.88,48.88,1900.0,40.057,40.057,40.0406,40.0406,1900.0
2014-12-05 11:30:00,48.89,48.93,48.89,48.9,4500.0,40.0488,40.0816,40.0488,40.057,4500.0
2014-12-05 11:35:00,48.9,48.93,48.9,48.91,6800.0,40.057,40.0816,40.057,40.0652,6800.0
2014-12-05 11:40:00,48.91,48.95,48.91,48.95,2700.0,40.0652,40.098,40.0652,40.098,2700.0
2014-12-05 11:45:00,48.96,48.98,48.94,48.97,3400.0,40.1062,40.1226,40.0898,40.1144,3400.0
2014-12-05 11:50:00,48.98,49.0,48.97,48.98,4000.0,40.1226,40.1389,40.1144,40.1226,4000.0
2014-12-05 11:55:00,48.97,48.99,48.94,48.94,2300.0,40.1144,40.1307,40.0898,40.0898,2300.0
2014-12-05 12:00:00,48.94,48.96,48.93,48.96,1800.0,40.0898,40.1062,40.0816,40.1062,1800.0
2014-12-05 12:05:00,48.96,48.97,48.96,48.96,3200.0,40.1062,40.1144,40.1062,40.1062,3200.0
2014-12-05 12:10:00,48.96,48.96,48.93,48.95,2600.0,40.1062,40.1062,40.0816,40.098,2600.0
2014-12-05 12:15:00,48.96,48.99,48.96,48.99,3700.0,40.1062,40.1307,40.1062,40.1307,3700.0
2014-12-05 12:20:00,48.98,48.99,48.93,48.93,2900.0,40.1226,40.1307,40.0816,40.0816,2900.0
2014-12-05 12:25:00,48.93,48.95,48.93,48.95,2300.0,40.0816,40.098,40.0816,40.098,2300.0
2014-12-05 12:30:00,48.95,48.99,48.93,48.94,3200.0,40.098,40.1307,40.0816,40.0898,3200.0
2014-12-05 12:35:00,48.94,48.97,48.93,48.97,2600.0,40.0898,40.1144,40.0816,40.1144,2600.0
2014-12-05 12:40:00,48.97,49.0,48.95,48.99,60400.0,40.1144,40.1389,40.098,40.1307,60400.0
2014-12-05 12:45:00,49.0,49.02,48.98,49.01,28500.0,40.1389,40.1553,40.1226,40.1471,28500.0
2014-12-05 12:50:00,49.01,49.06,49.01,49.06,4600.0,40.1471,40.1881,40.1471,40.1881,4600.0
2014-12-05 12:55:00,49.05,49.09,49.04,49.08,6300.0,40.1799,40.2127,40.1717,40.2045,6300.0
2014-12-05 13:00:00,49.08,49.09,49.07,49.07,3000.0,40.2045,40.2127,40.1963,40.1963,3000.0
2014-12-05 13:05:00,49.04,49.04,48.99,48.99,10900.0,40.1717,40.1717,40.1307,40.1307,10900.0
2014-12-05 13:10:00,48.99,49.0,48.96,48.96,2000.0,40.1307,40.1389,40.1062,40.1062,2000.0
2014-12-05 13:15:00,48.93,48.93,48.91,48.93,5000.0,40.0816,40.0816,40.0652,40.0816,5000.0
2014-12-05 13:20:00,48.92,48.92,48.88,48.88,500.0,40.0734,40.0734,40.0406,40.0406,500.0
2014-12-05 13:25:00,48.87,48.87,48.85,48.87,2000.0,40.0324,40.0324,40.0161,40.0324,2000.0
2014-12-05 13:30:00,48.87,48.87,48.81,48.81,1600.0,40.0324,40.0324,39.9833,39.9833,1600.0
2014-12-05 13:35:00,48.81,48.82,48.79,48.79,3100.0,39.9833,39.9915,39.9669,39.9669,3100.0
2014-12-05 13:40:00,48.79,48.8,48.79,48.8,1100.0,39.9669,39.9751,39.9669,39.9751,1100.0
2014-12-05 13:45:00,48.81,48.81,48.81,48.81,900.0,39.9833,39.9833,39.9833,39.9833,900.0
2014-12-05 13:50:00,48.79,48.8,48.78,48.8,2300.0,39.9669,39.9751,39.9587,39.9751,2300.0
2014-12-05 13:55:00,48.78,48.79,48.76,48.78,3200.0,39.9587,39.9669,39.9423,39.9587,3200.0
2014-12-05 14:00:00,48.77,48.78,48.75,48.75,2600.0,39.9505,39.9587,39.9341,39.9341,2600.0
2014-12-05 14:05:00,48.76,48.8,48.76,48.8,1400.0,39.9423,39.9751,39.9423,39.9751,1400.0
2014-12-05 14:10:00,48.77,48.78,48.75,48.75,3300.0,39.9505,39.9587,39.9341,39.9341,3300.0
2014-12-05 14:15:00,48.76,48.77,48.75,48.75,1900.0,39.9423,39.9505,39.9341,39.9341,1900.0
2014-12-05 14:20:00,48.75,48.75,48.72,48.72,4700.0,39.9341,39.9341,39.9096,39.9096,4700.0
2014-12-05 14:25:00,48.74,48.74,48.67,48.67,5900.0,39.926,39.926,39.8686,39.8686,5900.0
2014-12-05 14:30:00,48.67,48.68,48.64,48.64,3400.0,39.8686,39.8768,39.844,39.844,3400.0
2014-12-05 14:35:00,48.65,48.65,48.62,48.64,4600.0,39.8522,39.8522,39.8277,39.844,4600.0
2014-12-05 14:40:00,48.65,48.65,48.6,48.61,4100.0,39.8522,39.8522,39.8113,39.8195,4100.0
2014-12-05 14:45:00,48.61,48.66,48.59,48.66,4800.0,39.8195,39.8604,39.8031,39.8604,4800.0
2014-12-05 14:50:00,48.66,48.66,48.63,48.63,3800.0,39.8604,39.8604,39.8358,39.8358,3800.0
2014-12-05 14:55:00,48.63,48.64,48.62,48.64,2900.0,39.8358,39.844,39.8277,39.844,2900.0
2014-12-05 15:00:00,48.64,48.65,48.62,48.65,3500.0,39.844,39.8522,39.8277,39.8522,3500.0
2014-12-05 15:05:00,48.64,48.67,48.64,48.66,1900.0,39.844,39.8686,39.844,39.8604,1900.0
2014-12-05 15:10:00,48.66,48.67,48.66,48.66,3300.0,39.8604,39.8686,39.8604,39.8604,3300.0
2014-12-05 15:15:00,48.66,48.68,48.65,48.68,5800.0,39.8604,39.8768,39.8522,39.8768,5800.0
2014-12-05 15:20:00,48.68,48.68,48.66,48.66,2700.0,39.8768,39.8768,39.8604,39.8604,2700.0
2014-12-05 15:25:00,48.65,48.66,48.63,48.65,5100.0,39.8522,39.8604,39.8358,39.8522,5100.0
2014-12-05 15:30:00,48.66,48.67,48.63,48.64,28300.0,39.8604,39.8686,39.8358,39.844,28300.0
2014-12-05 15:35:00,48.62,48.64,48.6,48.6,2200.0,39.8277,39.844,39.8113,39.8113,2200.0
2014-12-05 15:40:00,48.61,48.61,48.58,48.58,5200.0,39.8195,39.8195,39.7949,39.7949,5200.0
2014-12-05 15:45:00,48.58,48.61,48.53,48.53,14200.0,39.7949,39.8195,39.7539,39.7539,14200.0
2014-12-05 15:50:00,48.53,48.59,48.53,48.57,23800.0,39.7539,39.8031,39.7539,39.7867,23800.0
2014-12-05 15:55:00,48.57,48.64,48.57,48.63,45700.0,39.7867,39.844,39.7867,39.8358,45700.0
2014-12-08 09:30:00,48.66,48.82,48.44,48.72,16400.0,39.8604,39.9915,39.6802,39.9096,16400.0
2014-12-08 09:35:00,48.67,48.86,48.67,48.8,3600.0,39.8686,40.0243,39.8686,39.9751,3600.0
2014-12-08 09:40:00,48.81,48.9,48.78,48.9,12000.0,39.9833,40.057,39.9587,40.057,12000.0
2014-12-08 09:45:00,48.88,48.97,48.87,48.93,7800.0,40.0406,40.1144,40.0324,40.0816,7800.0
2014-12-08 09:50:00,48.95,48.95,48.87,48.88,5200.0,40.098,40.098,40.0324,40.0406,5200.0
2014-12-08 09:55:00,48.89,48.96,48.86,48.93,4200.0,40.0488,40.1062,40.0243,40.0816,4200.0
2014-12-08 10:00:00,48.92,49.03,48.92,49.02,10600.0,40.0734,40.1635,40.0734,40.1553,10600.0
2014-12-08 10:05:00,49.0,49.04,48.97,48.99,8600.0,40.1389,40.1717,40.1144,40.1307,8600.0
2014-12-08 10:10:00,48.99,49.0,48.96,48.97,2400.0,40.1307,40.1389,40.1062,40.1144,2400.0
2014-12-08 10:15:00,48.98,49.0,48.97,49.0,3000.0,40.1226,40.1389,40.1144,40.1389,3000.0
2014-12-08 10:20:00,48.98,49.0,48.98,48.99,27800.0,40.1226,40.1389,40.1226,40.1307,27800.0
2014-12-08 10:25:00,49.0,49.01,48.99,49.0,6000.0,40.1389,40.1471,40.1307,40.1389,6000.0
2014-12-08 10:30:00,49.0,49.0,48.98,49.0,3800.0,40.1389,40.1389,40.1226,40.1389,3800.0
2014-12-08 10:35:00,49.0,49.0,48.99,48.99,5900.0,40.1389,40.1389,40.1307,40.1307,5900.0
2014-12-08 10:40:00,49.0,49.0,48.97,49.0,4600.0,40.1389,40.1389,40.1144,40.1389,4600.0
2014-12-08 10:45:00,49.0,49.03,48.99,49.01,17000.0,40.1389,40.1635,40.1307,40.1471,17000.0
2014-12-08 10:50:00,49.01,49.02,49.0,49.0,2400.0,40.1471,40.1553,40.1389,40.1389,2400.0
2014-12-08 10:55:00,49.01,49.02,48.99,49.0,2700.0,40.1471,40.1553,40.1307,40.1389,2700.0
2014-12-08 11:00:00,48.98,49.02,48.97,49.0,11400.0,40.1226,40.1553,40.1144,40.1389,11400.0
2014-12-08 11:05:00,49.01,49.07,49.01,49.06,4300.0,40.1471,40.1963,40.1471,40.1881,4300.0
2014-12-08 11:10:00,49.08,49.1,49.07,49.09,2700.0,40.2045,40.2209,40.1963,40.2127,2700.0
2014-12-08 11:15:00,49.1,49.17,49.09,49.16,3000.0,40.2209,40.2782,40.2127,40.27,3000.0
2014-12-08 11:20:00,49.16,49.21,49.16,49.21,9200.0,40.27,40.311,40.27,40.311,9200.0
2014-12-08 11:25:00,49.21,49.24,49.15,49.18,14300.0,40.311,40.3355,40.2618,40.2864,14300.0
2014-12-08 11:30:00,49.18,49.21,49.16,49.17,4900.0,40.2864,40.311,40.27,40.2782,4900.0
2014-12-08 11:35:00,49.17,49.17,49.11,49.14,8900.0,40.2782,40.2782,40.229,40.2536,8900.0
2014-12-08 11:40:00,49.14,49.16,49.14,49.16,900.0,40.2536,40.27,40.2536,40.27,900.0
2014-12-08 11:45:00,49.15,49.15,49.12,49.12,2100.0,40.2618,40.2618,40.2372,40.2372,2100.0
2014-12-08 11:50:00,49.11,49.11,49.09,49.1,1400.0,40.229,40.229,40.2127,40.2209,1400.0
2014-12-08 11:55:00,49.1,49.11,49.09,49.11,2700.0,40.2209,40.229,40.2127,40.229,2700.0
2014-12-08 12:00:00,49.11,49.11,49.09,49.09,2900.0,40.229,40.229,40.2127,40.2127,2900.0
2014-12-08 12:05:00,49.08,49.08,49.06,49.07,6700.0,40.2045,40.2045,40.1881,40.1963,6700.0
2014-12-08 12:10:00,49.07,49.07,48.96,48.96,4000.0,40.1963,40.1963,40.1062,40.1062,4000.0
2014-12-08 12:15:00,48.94,48.94,48.87,48.89,8000.0,40.0898,40.0898,40.0324,40.0488,8000.0
2014-12-08 12:20:00,48.88,48.92,48.86,48.91,4900.0,40.0406,40.0734,40.0243,40.0652,4900.0
2014-12-08 12:25:00,48.91,48.97,48.91,48.94,5200.0,40.0652,40.1144,40.0652,40.0898,5200.0
2014-12-08 12:30:00,48.93,48.95,48.89,48.95,7300.0,40.0816,40.098,40.0488,40.098,7300.0
2014-12-08 12:35:00,48.93,48.95,48.92,48.94,2200.0,40.0816,40.098,40.0734,40.0898,2200.0
2014-12-08 12:40:00,48.94,48.97,48.94,48.95,3700.0,40.0898,40.1144,40.0898,40.098,3700.0
2014-12-08 12:45:00,48.96,48.96,48.9,48.92,4900.0,40.1062,40.1062,40.057,40.0734,4900.0
2014-12-08 12:50:00,48.93,48.93,48.85,48.85,3000.0,40.0816,40.0816,40.0161,40.0161,3000.0
2014-12-08 12:55:00,48.84,48.86,48.82,48.83,6600.0,40.0079,40.0243,39.9915,39.9997,6600.0
2014-12-08 13:00:00,48.83,48.86,48.82,48.84,7100.0,39.9997,40.0243,39.9915,40.0079,7100.0
2014-12-08 13:05:00,48.84,48.86,48.83,48.84,5500.0,40.0079,40.0243,39.9997,40.0079,5500.0
2014-12-08 13:10:00,48.84,48.89,48.82,48.82,6400.0,40.0079,40.0488,39.9915,39.9915,6400.0
2014-12-08 13:15:00,48.83,48.83,48.79,48.8,4200.0,39.9997,39.9997,39.9669,39.9751,4200.0
2014-12-08 13:20:00,48.8,48.8,48.73,48.73,4300.0,39.9751,39.9751,39.9178,39.9178,4300.0
2014-12-08 13:25:00,48.73,48.75,48.71,48.73,3600.0,39.9178,39.9341,39.9014,39.9178,3600.0
2014-12-08 13:30:00,48.73,48.74,48.65,48.66,7800.0,39.9178,39.926,39.8522,39.8604,7800.0
2014-12-08 13:35:00,48.66,48.68,48.66,48.67,1500.0,39.8604,39.8768,39.8604,39.8686,1500.0
2014-12-08 13:40:00,48.66,48.66,48.62,48.62,2200.0,39.8604,39.8604,39.8277,39.8277,2200.0
2014-12-08 13:45:00,48.62,48.65,48.61,48.62,3700.0,39.8277,39.8522,39.8195,39.8277,3700.0
2014-12-08 13:50:00,48.6,48.65,48.6,48.63,2300.0,39.8113,39.8522,39.8113,39.8358,2300.0
2014-12-08 13:55:00,48.63,48.65,48.63,48.65,1700.0,39.8358,39.8522,39.8358,39.8522,1700.0
2014-12-08 14:00:00,48.65,48.65,48.6,48.61,3600.0,39.8522,39.8522,39.8113,39.8195,3600.0
2014-12-08 14:05:00,48.61,48.65,48.61,48.63,3800.0,39.8195,39.8522,39.8195,39.8358,3800.0
2014-12-08 14:10:00,48.63,48.63,48.52,48.52,5400.0,39.8358,39.8358,39.7457,39.7457,5400.0
2014-12-08 14:15:00,48.54,48.59,48.53,48.59,3900.0,39.7621,39.8031,39.7539,39.8031,3900.0
2014-12-08 14:20:00,48.59,48.61,48.58,48.6,2500.0,39.8031,39.8195,39.7949,39.8113,2500.0
2014-12-08 14:25:00,48.61,48.64,48.14,48.4,150700.0,39.8195,39.844,39.4345,39.6474,150700.0
2014-12-08 14:30:00,48.4,48.45,48.35,48.42,48000.0,39.6474,39.6884,39.6065,39.6638,48000.0
2014-12-08 14:35:00,48.44,48.44,48.24,48.41,28400.0,39.6802,39.6802,39.5164,39.6556,28400.0
2014-12-08 14:40:00,48.41,48.51,48.41,48.5,43300.0,39.6556,39.7375,39.6556,39.7294,43300.0
2014-12-08 14:45:00,48.51,48.64,48.5,48.64,53400.0,39.7375,39.844,39.7294,39.844,53400.0
2014-12-08 14:50:00,48.64,48.77,48.64,48.75,15700.0,39.844,39.9505,39.844,39.9341,15700.0
2014-12-08 14:55:00,48.74,48.79,48.69,48.7,18700.0,39.926,39.9669,39.885,39.8932,18700.0
2014-12-08 15:00:00,48.69,48.74,48.66,48.73,7900.0,39.885,39.926,39.8604,39.9178,7900.0
2014-12-08 15:05:00,48.73,48.74,48.67,48.71,9200.0,39.9178,39.926,39.8686,39.9014,9200.0
2014-12-08 15:10:00,48.71,48.77,48.7,48.77,9400.0,39.9014,39.9505,39.8932,39.9505,9400.0
2014-12-08 15:15:00,48.77,48.78,48.71,48.72,14400.0,39.9505,39.9587,39.9014,39.9096,14400.0
2014-12-08 15:20:00,48.72,48.77,48.72,48.74,12000.0,39.9096,39.9505,39.9096,39.926,12000.0
2014-12-08 15:25:00,48.75,48.78,48.74,48.78,10100.0,39.9341,39.9587,39.926,39.9587,10100.0
2014-12-08 15:30:00,48.78,48.78,48.72,48.75,10800.0,39.9587,39.9587,39.9096,39.9341,10800.0
2014-12-08 15:35:00,48.75,48.77,48.74,48.77,15700.0,39.9341,39.9505,39.926,39.9505,15700.0
2014-12-08 15:40:00,48.78,48.81,48.74,48.8,16900.0,39.9587,39.9833,39.926,39.9751,16900.0
2014-12-08 15:45:00,48.81,48.86,48.8,48.86,35700.0,39.9833,40.0243,39.9751,40.0243,35700.0
2014-12-08 15:50:00,48.85,48.88,48.83,48.83,47300.0,40.0161,40.0406,39.9997,39.9997,47300.0
2014-12-08 15:55:00,48.83,48.9,48.83,48.84,78200.0,39.9997,40.057,39.9997,40.0079,78200.0
2014-12-09 09:30:00,48.09,48.2,47.98,48.16,22200.0,39.3935,39.4836,39.3034,39.4508,22200.0
2014-12-09 09:35:00,48.15,48.27,48.14,48.27,8300.0,39.4427,39.5409,39.4345,39.5409,8300.0
2014-12-09 09:40:00,48.29,48.38,48.24,48.37,5200.0,39.5573,39.6311,39.5164,39.6229,5200.0
2014-12-09 09:45:00,48.34,48.36,48.24,48.27,10400.0,39.5983,39.6147,39.5164,39.5409,10400.0
2014-12-09 09:50:00,48.28,48.28,48.2,48.2,5100.0,39.5491,39.5491,39.4836,39.4836,5100.0
2014-12-09 09:55:00,48.2,48.27,48.2,48.25,7300.0,39.4836,39.5409,39.4836,39.5246,7300.0
2014-12-09 10:00:00,48.27,48.34,48.22,48.24,6000.0,39.5409,39.5983,39.5,39.5164,6000.0
2014-12-09 10:05:00,48.23,48.24,48.2,48.21,8000.0,39.5082,39.5164,39.4836,39.4918,8000.0
2014-12-09 10:10:00,48.21,48.22,48.16,48.2,10300.0,39.4918,39.5,39.4508,39.4836,10300.0
2014-12-09 10:15:00,48.19,48.22,48.16,48.18,8300.0,39.4754,39.5,39.4508,39.4672,8300.0
2014-12-09 10:20:00,48.19,48.23,48.12,48.12,7100.0,39.4754,39.5082,39.4181,39.4181,7100.0
2014-12-09 10:25:00,48.12,48.13,48.07,48.08,9600.0,39.4181,39.4263,39.3771,39.3853,9600.0
2014-12-09 10:30:00,48.09,48.2,48.07,48.08,20000.0,39.3935,39.4836,39.3771,39.3853,20000.0
2014-12-09 10:35:00,48.07,48.13,48.07,48.12,5600.0,39.3771,39.4263,39.3771,39.4181,5600.0
2014-12-09 10:40:00,48.13,48.2,48.13,48.19,4900.0,39.4263,39.4836,39.4263,39.4754,4900.0
2014-12-09 10:45:00,48.19,48.24,48.18,48.23,5400.0,39.4754,39.5164,39.4672,39.5082,5400.0
2014-12-09 10:50:00,48.22,48.23,48.17,48.17,7000.0,39.5,39.5082,39.459,39.459,7000.0
2014-12-09 10:55:00,48.17,48.23,48.16,48.21,8800.0,39.459,39.5082,39.4508,39.4918,8800.0
2014-12-09 11:00:00,48.2,48.2,48.14,48.15,5800.0,39.4836,39.4836,39.4345,39.4427,5800.0
2014-12-09 11:05:00,48.16,48.21,48.16,48.16,7700.0,39.4508,39.4918,39.4508,39.4508,7700.0
2014-12-09 11:10:00,48.16,48.2,48.15,48.2,6000.0,39.4508,39.4836,39.4427,39.4836,6000.0
2014-12-09 11:15:00,48.21,48.28,48.21,48.25,9900.0,39.4918,39.5491,39.4918,39.5246,9900.0
2014-12-09 11:20:00,48.26,48.3,48.25,48.3,6500.0,39.5328,39.5655,39.5246,39.5655,6500.0
2014-12-09 11:25:00,48.31,48.38,48.3,48.38,10100.0,39.5737,39.6311,39.5655,39.6311,10100.0
2014-12-09 11:30:00,48.39,48.43,48.38,48.43,7500.0,39.6392,39.672,39.6311,39.672,7500.0
2014-12-09 11:35:00,48.43,48.47,48.41,48.47,6100.0,39.672,39.7048,39.6556,39.7048,6100.0
2014-12-09 11:40:00,48.48,48.5,48.44,48.46,6100.0,39.713,39.7294,39.6802,39.6966,6100.0
2014-12-09 11:45:00,48.47,48.47,48.38,48.39,8100.0,39.7048,39.7048,39.6311,39.6392,8100.0
2014-12-09 11:50:00,48.39,48.4,48.38,48.4,4300.0,39.6392,39.6474,39.6311,39.6474,4300.0
2014-12-09 11:55:00,48.4,48.42,48.39,48.4,6300.0,39.6474,39.6638,39.6392,39.6474,6300.0
2014-12-09 12:00:00,48.4,48.41,48.38,48.39,6000.0,39.6474,39.6556,39.6311,39.6392,6000.0
2014-12-09 12:05:00,48.39,48.42,48.39,48.4,4400.0,39.6392,39.6638,39.6392,39.6474,4400.0
2014-12-09 12:10:00,48.4,48.4,48.35,48.36,5000.0,39.6474,39.6474,39.6065,39.6147,5000.0
2014-12-09 12:15:00,48.37,48.37,48.35,48.36,5400.0,39.6229,39.6229,39.6065,39.6147,5400.0
2014-12-09 12:20:00,48.36,48.36,48.35,48.35,1800.0,39.6147,39.6147,39.6065,39.6065,1800.0
2014-12-09 12:25:00,48.36,48.38,48.35,48.38,5800.0,39.6147,39.6311,39.6065,39.6311,5800.0
2014-12-09 12:30:00,48.38,48.42,48.38,48.42,5700.0,39.6311,39.6638,39.6311,39.6638,5700.0
2014-12-09 12:35:00,48.41,48.48,48.41,48.48,4300.0,39.6556,39.713,39.6556,39.713,4300.0
2014-12-09 12:40:00,48.49,48.51,48.45,48.45,5600.0,39.7212,39.7375,39.6884,39.6884,5600.0
2014-12-09 12:45:00,48.45,48.46,48.45,48.46,1300.0,39.6884,39.6966,39.6884,39.6966,1300.0
2014-12-09 12:50:00,48.48,48.51,48.48,48.5,3300.0,39.713,39.7375,39.713,39.7294,3300.0
2014-12-09 12:55:00,48.5,48.51,48.44,48.49,8100.0,39.7294,39.7375,39.6802,39.7212,8100.0
2014-12-09 13:00:00,48.49,48.52,48.48,48.52,4900.0,39.7212,39.7457,39.713,39.7457,4900.0
2014-12-09 13:05:00,48.52,48.58,48.52,48.58,4300.0,39.7457,39.7949,39.7457,39.7949,4300.0
2014-12-09 13:10:00,48.59,48.66,48.59,48.63,7000.0,39.8031,39.8604,39.8031,39.8358,7000.0
2014-12-09 13:15:00,48.64,48.64,48.39,48.48,63000.0,39.844,39.844,39.6392,39.713,63000.0
2014-12-09 13:20:00,48.5,48.55,48.5,48.52,8200.0,39.7294,39.7703,39.7294,39.7457,8200.0
2014-12-09 13:25:00,48.5,48.56,48.5,48.54,15100.0,39.7294,39.7785,39.7294,39.7621,15100.0
2014-12-09 13:30:00,48.54,48.65,48.54,48.65,9500.0,39.7621,39.8522,39.7621,39.8522,9500.0
2014-12-09 13:35:00,48.67,48.72,48.65,48.72,7800.0,39.8686,39.9096,39.8522,39.9096,7800.0
2014-12-09 13:40:00,48.73,48.74,48.71,48.73,6700.0,39.9178,39.926,39.9014,39.9178,6700.0
2014-12-09 13:45:00,48.74,48.74,48.62,48.62,8600.0,39.926,39.926,39.8277,39.8277,8600.0
2014-12-09 13:50:00,48.62,48.63,48.6,48.63,4900.0,39.8277,39.8358,39.8113,39.8358,4900.0
2014-12-09 13:55:00,48.62,48.65,48.57,48.57,9800.0,39.8277,39.8522,39.7867,39.7867,9800.0
2014-12-09 14:00:00,48.58,48.62,48.57,48.61,4000.0,39.7949,39.8277,39.7867,39.8195,4000.0
2014-12-09 14:05:00,48.62,48.65,48.61,48.65,4900.0,39.8277,39.8522,39.8195,39.8522,4900.0
2014-12-09 14:10:00,48.65,48.66,48.56,48.56,8000.0,39.8522,39.8604,39.7785,39.7785,8000.0
2014-12-09 14:15:00,48.57,48.57,48.53,48.53,2600.0,39.7867,39.7867,39.7539,39.7539,2600.0
2014-12-09 14:20:00,48.54,48.55,48.51,48.52,6600.0,39.7621,39.7703,39.7375,39.7457,6600.0
2014-12-09 14:25:00,48.52,48.55,48.49,48.55,7000.0,39.7457,39.7703,39.7212,39.7703,7000.0
2014-12-09 14:30:00,48.54,48.55,48.4,48.4,8700.0,39.7621,39.7703,39.6474,39.6474,8700.0
2014-12-09 14:35:00,48.41,48.44,48.39,48.43,5300.0,39.6556,39.6802,39.6392,39.672,5300.0
2014-12-09 14:40:00,48.43,48.47,48.39,48.47,6200.0,39.672,39.7048,39.6392,39.7048,6200.0
2014-12-09 14:45:00,48.48,48.51,48.48,48.49,7100.0,39.713,39.7375,39.713,39.7212,7100.0
2014-12-09 14:50:00,48.5,48.51,48.46,48.48,6300.0,39.7294,39.7375,39.6966,39.713,6300.0
2014-12-09 14:55:00,48.47,48.54,48.47,48.52,6500.0,39.7048,39.7621,39.7048,39.7457,6500.0
2014-12-09 15:00:00,48.53,48.58,48.52,48.58,15800.0,39.7539,39.7949,39.7457,39.7949,15800.0
2014-12-09 15:05:00,48.58,48.59,48.55,48.56,8500.0,39.7949,39.8031,39.7703,39.7785,8500.0
2014-12-09 15:10:00,48.55,48.55,48.51,48.51,6700.0,39.7703,39.7703,39.7375,39.7375,6700.0
2014-12-09 15:15:00,48.51,48.52,48.49,48.49,5300.0,39.7375,39.7457,39.7212,39.7212,5300.0
2014-12-09 15:20:00,48.49,48.49,48.46,48.46,8200.0,39.7212,39.7212,39.6966,39.6966,8200.0
2014-12-09 15:25:00,48.46,48.49,48.44,48.48,10700.0,39.6966,39.7212,39.6802,39.713,10700.0
2014-12-09 15:30:00,48.47,48.47,48.4,48.43,11200.0,39.7048,39.7048,39.6474,39.672,11200.0
2014-12-09 15:35:00,48.44,48.47,48.43,48.44,10900.0,39.6802,39.7048,39.672,39.6802,10900.0
2014-12-09 15:40:00,48.44,48.49,48.42,48.48,14900.0,39.6802,39.7212,39.6638,39.713,14900.0
2014-12-09 15:45:00,48.48,48.49,48.44,48.48,17100.0,39.713,39.7212,39.6802,39.713,17100.0
2014-12-09 15:50:00,48.47,48.47,48.44,48.46,20800.0,39.7048,39.7048,39.6802,39.6966,20800.0
2014-12-09 15:55:00,48.46,48.5,48.44,48.47,58000.0,39.6966,39.7294,39.6802,39.7048,58000.0
2014-12-10 09:30:00,48.22,48.37,48.1,48.29,9200.0,39.5,39.6229,39.4017,39.5573,9200.0
2014-12-10 09:35:00,48.36,48.36,48.17,48.2,26500.0,39.6147,39.6147,39.459,39.4836,26500.0
2014-12-10 09:40:00,48.21,48.24,48.11,48.11,6900.0,39.4918,39.5164,39.4099,39.4099,6900.0
2014-12-10 09:45:00,48.14,48.14,48.05,48.06,14900.0,39.4345,39.4345,39.3607,39.3689,14900.0
2014-12-10 09:50:00,48.09,48.11,48.02,48.04,3200.0,39.3935,39.4099,39.3362,39.3525,3200.0
2014-12-10 09:55:00,48.03,48.19,48.01,48.13,13500.0,39.3444,39.4754,39.328,39.4263,13500.0
2014-12-10 10:00:00,48.1,48.17,48.08,48.14,20800.0,39.4017,39.459,39.3853,39.4345,20800.0
2014-12-10 10:05:00,48.14,48.21,48.13,48.17,7100.0,39.4345,39.4918,39.4263,39.459,7100.0
2014-12-10 10:10:00,48.17,48.17,48.14,48.15,9500.0,39.459,39.459,39.4345,39.4427,9500.0
2014-12-10 10:15:00,48.14,48.16,48.13,48.15,4700.0,39.4345,39.4508,39.4263,39.4427,4700.0
2014-12-10 10:20:00,48.16,48.17,48.14,48.14,12500.0,39.4508,39.459,39.4345,39.4345,12500.0
2014-12-10 10:25:00,48.12,48.13,48.07,48.08,4900.0,39.4181,39.4263,39.3771,39.3853,4900.0
2014-12-10 10:30:00,48.09,48.09,48.02,48.02,5200.0,39.3935,39.3935,39.3362,39.3362,5200.0
2014-12-10 10:35:00,48.0,48.02,47.97,48.01,4800.0,39.3198,39.3362,39.2952,39.328,4800.0
2014-12-10 10:40:00,48.03,48.07,48.02,48.03,2700.0,39.3444,39.3771,39.3362,39.3444,2700.0
2014-12-10 10:45:00,48.03,48.07,48.03,48.03,3400.0,39.3444,39.3771,39.3444,39.3444,3400.0
2014-12-10 10:50:00,48.03,48.09,48.02,48.09,5500.0,39.3444,39.3935,39.3362,39.3935,5500.0
2014-12-10 10:55:00,48.09,48.11,48.07,48.11,5100.0,39.3935,39.4099,39.3771,39.4099,5100.0
2014-12-10 11:00:00,48.14,48.14,48.11,48.12,6500.0,39.4345,39.4345,39.4099,39.4181,6500.0
2014-12-10 11:05:00,48.13,48.13,48.08,48.09,12800.0,39.4263,39.4263,39.3853,39.3935,12800.0
2014-12-10 11:10:00,48.1,48.11,48.05,48.06,10100.0,39.4017,39.4099,39.3607,39.3689,10100.0
2014-12-10 11:15:00,48.07,48.07,48.02,48.02,6200.0,39.3771,39.3771,39.3362,39.3362,6200.0
2014-12-10 11:20:00,48.02,48.03,47.96,47.97,8000.0,39.3362,39.3444,39.287,39.2952,8000.0
2014-12-10 11:25:00,47.98,48.0,47.91,47.91,88100.0,39.3034,39.3198,39.2461,39.2461,88100.0
2014-12-10 11:30:00,47.9,47.92,47.88,47.92,8500.0,39.2379,39.2542,39.2215,39.2542,8500.0
2014-12-10 11:35:00,47.91,47.98,47.9,47.98,2100.0,39.2461,39.3034,39.2379,39.3034,2100.0
2014-12-10 11:40:00,47.97,47.98,47.92,47.92,3300.0,39.2952,39.3034,39.2542,39.2542,3300.0
2014-12-10 11:45:00,47.92,47.92,47.9,47.91,2600.0,39.2542,39.2542,39.2379,39.2461,2600.0
2014-12-10 11:50:00,47.91,47.99,47.91,47.99,2800.0,39.2461,39.3116,39.2461,39.3116,2800.0
2014-12-10 11:55:00,47.98,47.98,47.96,47.97,1300.0,39.3034,39.3034,39.287,39.2952,1300.0
2014-12-10 12:00:00,47.97,47.99,47.97,47.97,4000.0,39.2952,39.3116,39.2952,39.2952,4000.0
2014-12-10 12:05:00,47.97,47.99,47.96,47.98,4500.0,39.2952,39.3116,39.287,39.3034,4500.0
2014-12-10 12:10:00,47.97,47.98,47.96,47.97,2400.0,39.2952,39.3034,39.287,39.2952,2400.0
2014-12-10 12:15:00,47.96,47.96,47.95,47.95,2600.0,39.287,39.287,39.2788,39.2788,2600.0
2014-12-10 12:20:00,47.94,47.98,47.94,47.98,1800.0,39.2706,39.3034,39.2706,39.3034,1800.0
2014-12-10 12:25:00,47.98,47.99,47.94,47.94,3200.0,39.3034,39.3116,39.2706,39.2706,3200.0
2014-12-10 12:30:00,47.94,47.96,47.92,47.92,7100.0,39.2706,39.287,39.2542,39.2542,7100.0
2014-12-10 12:35:00,47.93,47.97,47.92,47.93,2100.0,39.2624,39.2952,39.2542,39.2624,2100.0
2014-12-10 12:40:00,47.94,47.95,47.93,47.95,1000.0,39.2706,39.2788,39.2624,39.2788,1000.0
2014-12-10 12:45:00,47.96,47.98,47.96,47.96,4600.0,39.287,39.3034,39.287,39.287,4600.0
2014-12-10 12:50:00,47.97,47.99,47.96,47.97,1800.0,39.2952,39.3116,39.287,39.2952,1800.0
2014-12-10 12:55:00,47.96,47.97,47.96,47.97,700.0,39.287,39.2952,39.287,39.2952,700.0
2014-12-10 13:00:00,47.98,47.98,47.97,47.98,2400.0,39.3034,39.3034,39.2952,39.3034,2400.0
2014-12-10 13:05:00,47.98,47.98,47.95,47.96,3400.0,39.3034,39.3034,39.2788,39.287,3400.0
2014-12-10 13:10:00,47.96,48.01,47.96,48.0,4100.0,39.287,39.328,39.287,39.3198,4100.0
2014-12-10 13:15:00,48.02,48.02,48.0,48.0,4500.0,39.3362,39.3362,39.3198,39.3198,4500.0
2014-12-10 13:20:00,48.0,48.01,47.98,47.98,3100.0,39.3198,39.328,39.3034,39.3034,3100.0
2014-12-10 13:25:00,47.99,48.0,47.97,47.98,4600.0,39.3116,39.3198,39.2952,39.3034,4600.0
2014-12-10 13:30:00,47.98,47.98,47.92,47.92,3200.0,39.3034,39.3034,39.2542,39.2542,3200.0
2014-12-10 13:35:00,47.91,47.92,47.9,47.92,1700.0,39.2461,39.2542,39.2379,39.2542,1700.0
2014-12-10 13:40:00,47.9,47.9,47.88,47.89,1400.0,39.2379,39.2379,39.2215,39.2297,1400.0
2014-12-10 13:45:00,47.88,47.88,47.75,47.76,3400.0,39.2215,39.2215,39.115,39.1232,3400.0
2014-12-10 13:50:00,47.75,47.75,47.72,47.74,4300.0,39.115,39.115,39.0904,39.1068,4300.0
2014-12-10 13:55:00,47.72,47.72,47.69,47.7,2800.0,39.0904,39.0904,39.0658,39.074,2800.0
2014-12-10 14:00:00,47.69,47.72,47.68,47.7,2400.0,39.0658,39.0904,39.0576,39.074,2400.0
2014-12-10 14:05:00,47.71,47.75,47.71,47.75,3700.0,39.0822,39.115,39.0822,39.115,3700.0
2014-12-10 14:10:00,47.75,47.75,47.72,47.73,12000.0,39.115,39.115,39.0904,39.0986,12000.0
2014-12-10 14:15:00,47.73,47.73,47.71,47.73,2800.0,39.0986,39.0986,39.0822,39.0986,2800.0
2014-12-10 14:20:00,47.73,47.74,47.64,47.64,10200.0,39.0986,39.1068,39.0249,39.0249,10200.0
2014-12-10 14:25:00,47.63,47.65,47.63,47.65,5700.0,39.0167,39.0331,39.0167,39.0331,5700.0
2014-12-10 14:30:00,47.64,47.64,47.58,47.59,8600.0,39.0249,39.0249,38.9757,38.9839,8600.0
2014-12-10 14:35:00,47.59,47.61,47.57,47.58,3500.0,38.9839,39.0003,38.9675,38.9757,3500.0
2014-12-10 14:40:00,47.57,47.61,47.56,47.61,3600.0,38.9675,39.0003,38.9593,39.0003,3600.0
2014-12-10 14:45:00,47.61,47.64,47.61,47.62,8300.0,39.0003,39.0249,39.0003,39.0085,8300.0
2014-12-10 14:50:00,47.61,47.62,47.59,47.61,5300.0,39.0003,39.0085,38.9839,39.0003,5300.0
2014-12-10 14:55:00,47.6,47.62,47.58,47.59,12600.0,38.9921,39.0085,38.9757,38.9839,12600.0
2014-12-10 15:00:00,47.59,47.6,47.56,47.57,7100.0,38.9839,38.9921,38.9593,38.9675,7100.0
2014-12-10 15:05:00,47.58,47.67,47.56,47.64,6100.0,38.9757,39.0495,38.9593,39.0249,6100.0
2014-12-10 15:10:00,47.63,47.69,47.63,47.66,2200.0,39.0167,39.0658,39.0167,39.0413,2200.0
2014-12-10 15:15:00,47.66,47.7,47.63,47.67,4600.0,39.0413,39.074,39.0167,39.0495,4600.0
2014-12-10 15:20:00,47.68,47.73,47.68,47.71,6000.0,39.0576,39.0986,39.0576,39.0822,6000.0
2014-12-10 15:25:00,47.7,47.71,47.69,47.71,6000.0,39.074,39.0822,39.0658,39.0822,6000.0
2014-12-10 15:30:00,47.7,47.74,47.67,47.74,8300.0,39.074,39.1068,39.0495,39.1068,8300.0
2014-12-10 15:35:00,47.75,47.75,47.67,47.74,17500.0,39.115,39.115,39.0495,39.1068,17500.0
2014-12-10 15:40:00,47.73,47.75,47.66,47.67,23200.0,39.0986,39.115,39.0413,39.0495,23200.0
2014-12-10 15:45:00,47.66,47.66,47.55,47.56,29000.0,39.0413,39.0413,38.9512,38.9593,29000.0
2014-12-10 15:50:00,47.55,47.64,47.55,47.64,26400.0,38.9512,39.0249,38.9512,39.0249,26400.0
2014-12-10 15:55:00,47.65,47.7,47.6,47.62,45500.0,39.0331,39.074,38.9921,39.0085,45500.0
2014-12-11 09:30:00,47.87,48.09,47.69,48.09,7200.0,39.2133,39.3935,39.0658,39.3935,7200.0
2014-12-11 09:35:00,48.07,48.07,48.01,48.04,6200.0,39.3771,39.3771,39.328,39.3525,6200.0
2014-12-11 09:40:00,48.05,48.14,48.05,48.13,6000.0,39.3607,39.4345,39.3607,39.4263,6000.0
2014-12-11 09:45:00,48.09,48.24,48.08,48.24,7800.0,39.3935,39.5164,39.3853,39.5164,7800.0
2014-12-11 09:50:00,48.23,48.31,48.23,48.3,6000.0,39.5082,39.5737,39.5082,39.5655,6000.0
2014-12-11 09:55:00,48.3,48.31,48.19,48.2,3600.0,39.5655,39.5737,39.4754,39.4836,3600.0
2014-12-11 10:00:00,48.2,48.2,48.07,48.15,5000.0,39.4836,39.4836,39.3771,39.4427,5000.0
2014-12-11 10:05:00,48.16,48.19,48.1,48.13,3500.0,39.4508,39.4754,39.4017,39.4263,3500.0
2014-12-11 10:10:00,48.13,48.17,48.13,48.16,4500.0,39.4263,39.459,39.4263,39.4508,4500.0
2014-12-11 10:15:00,48.17,48.18,48.15,48.18,1900.0,39.459,39.4672,39.4427,39.4672,1900.0
2014-12-11 10:20:00,48.2,48.22,48.17,48.19,4000.0,39.4836,39.5,39.459,39.4754,4000.0
2014-12-11 10:25:00,48.18,48.19,48.15,48.19,2500.0,39.4672,39.4754,39.4427,39.4754,2500.0
2014-12-11 10:30:00,48.2,48.23,48.2,48.22,3900.0,39.4836,39.5082,39.4836,39.5,3900.0
2014-12-11 10:35:00,48.21,48.21,48.16,48.21,6100.0,39.4918,39.4918,39.4508,39.4918,6100.0
2014-12-11 10:40:00,48.21,48.21,48.18,48.18,3800.0,39.4918,39.4918,39.4672,39.4672,3800.0
2014-12-11 10:45:00,48.19,48.2,48.18,48.2,3400.0,39.4754,39.4836,39.4672,39.4836,3400.0
2014-12-11 10:50:00,48.2,48.2,48.17,48.17,2100.0,39.4836,39.4836,39.459,39.459,2100.0
2014-12-11 10:55:00,48.17,48.17,48.12,48.13,3400.0,39.459,39.459,39.4181,39.4263,3400.0
2014-12-11 11:00:00,48.13,48.13,48.08,48.1,2400.0,39.4263,39.4263,39.3853,39.4017,2400.0
2014-12-11 11:05:00,48.1,48.13,48.1,48.12,3800.0,39.4017,39.4263,39.4017,39.4181,3800.0
2014-12-11 11:10:00,48.12,48.17,48.11,48.17,11800.0,39.4181,39.459,39.4099,39.459,11800.0
2014-12-11 11:15:00,48.16,48.22,48.16,48.22,8600.0,39.4508,39.5,39.4508,39.5,8600.0
2014-12-11 11:20:00,48.22,48.31,48.21,48.3,22000.0,39.5,39.5737,39.4918,39.5655,22000.0
2014-12-11 11:25:00,48.31,48.33,48.25,48.25,11300.0,39.5737,39.5901,39.5246,39.5246,11300.0
2014-12-11 11:30:00,48.25,48.26,48.23,48.23,3800.0,39.5246,39.5328,39.5082,39.5082,3800.0
2014-12-11 11:35:00,48.21,48.21,48.16,48.18,4300.0,39.4918,39.4918,39.4508,39.4672,4300.0
2014-12-11 11:40:00,48.18,48.18,48.14,48.15,6700.0,39.4672,39.4672,39.4345,39.4427,6700.0
2014-12-11 11:45:00,48.15,48.18,48.15,48.18,2500.0,39.4427,39.4672,39.4427,39.4672,2500.0
2014-12-11 11:50:00,48.18,48.21,48.18,48.2,3300.0,39.4672,39.4918,39.4672,39.4836,3300.0
2014-12-11 11:55:00,48.2,48.21,48.17,48.21,7200.0,39.4836,39.4918,39.459,39.4918,7200.0
2014-12-11 12:00:00,48.19,48.21,48.16,48.19,3400.0,39.4754,39.4918,39.4508,39.4754,3400.0
2014-12-11 12:05:00,48.2,48.23,48.2,48.22,4100.0,39.4836,39.5082,39.4836,39.5,4100.0
2014-12-11 12:10:00,48.22,48.22,48.19,48.19,2900.0,39.5,39.5,39.4754,39.4754,2900.0
2014-12-11 12:15:00,48.18,48.21,48.17,48.2,3100.0,39.4672,39.4918,39.459,39.4836,3100.0
2014-12-11 12:20:00,48.21,48.21,48.19,48.2,2400.0,39.4918,39.4918,39.4754,39.4836,2400.0
2014-12-11 12:25:00,48.21,48.22,48.2,48.22,1900.0,39.4918,39.5,39.4836,39.5,1900.0
2014-12-11 12:30:00,48.21,48.22,48.2,48.21,1900.0,39.4918,39.5,39.4836,39.4918,1900.0
2014-12-11 12:35:00,48.2,48.2,48.18,48.2,3800.0,39.4836,39.4836,39.4672,39.4836,3800.0
2014-12-11 12:40:00,48.19,48.21,48.19,48.21,1600.0,39.4754,39.4918,39.4754,39.4918,1600.0
2014-12-11 12:45:00,48.21,48.21,48.18,48.2,4800.0,39.4918,39.4918,39.4672,39.4836,4800.0
2014-12-11 12:50:00,48.21,48.21,48.19,48.2,800.0,39.4918,39.4918,39.4754,39.4836,800.0
2014-12-11 12:55:00,48.2,48.21,48.18,48.18,2900.0,39.4836,39.4918,39.4672,39.4672,2900.0
2014-12-11 13:00:00,48.18,48.18,48.12,48.13,2500.0,39.4672,39.4672,39.4181,39.4263,2500.0
2014-12-11 13:05:00,48.13,48.13,48.06,48.06,2500.0,39.4263,39.4263,39.3689,39.3689,2500.0
2014-12-11 13:10:00,48.07,48.07,48.04,48.05,4200.0,39.3771,39.3771,39.3525,39.3607,4200.0
2014-12-11 13:15:00,48.06,48.08,48.04,48.08,3000.0,39.3689,39.3853,39.3525,39.3853,3000.0
2014-12-11 13:20:00,48.08,48.1,48.07,48.1,3300.0,39.3853,39.4017,39.3771,39.4017,3300.0
2014-12-11 13:25:00,48.09,48.11,48.09,48.11,1000.0,39.3935,39.4099,39.3935,39.4099,1000.0
2014-12-11 13:30:00,48.12,48.15,48.12,48.15,3100.0,39.4181,39.4427,39.4181,39.4427,3100.0
2014-12-11 13:35:00,48.16,48.19,48.16,48.18,1200.0,39.4508,39.4754,39.4508,39.4672,1200.0
2014-12-11 13:40:00,48.18,48.23,48.18,48.22,1100.0,39.4672,39.5082,39.4672,39.5,1100.0
2014-12-11 13:45:00,48.24,48.25,48.23,48.24,2200.0,39.5164,39.5246,39.5082,39.5164,2200.0
2014-12-11 13:50:00,48.25,48.25,48.24,48.25,1800.0,39.5246,39.5246,39.5164,39.5246,1800.0
2014-12-11 13:55:00,48.25,48.25,48.22,48.22,6200.0,39.5246,39.5246,39.5,39.5,6200.0
2014-12-11 14:00:00,48.22,48.22,48.2,48.2,1800.0,39.5,39.5,39.4836,39.4836,1800.0
2014-12-11 14:05:00,48.2,48.21,48.19,48.2,3600.0,39.4836,39.4918,39.4754,39.4836,3600.0
2014-12-11 14:10:00,48.21,48.21,48.18,48.21,3700.0,39.4918,39.4918,39.4672,39.4918,3700.0
2014-12-11 14:15:00,48.21,48.21,48.16,48.17,4000.0,39.4918,39.4918,39.4508,39.459,4000.0
2014-12-11 14:20:00,48.18,48.2,48.16,48.19,3900.0,39.4672,39.4836,39.4508,39.4754,3900.0
2014-12-11 14:25:00,48.19,48.2,48.12,48.12,2800.0,39.4754,39.4836,39.4181,39.4181,2800.0
2014-12-11 14:30:00,48.1,48.11,48.09,48.1,2500.0,39.4017,39.4099,39.3935,39.4017,2500.0
2014-12-11 14:35:00,48.08,48.12,48.07,48.12,6900.0,39.3853,39.4181,39.3771,39.4181,6900.0
2014-12-11 14:40:00,48.12,48.14,48.1,48.11,5800.0,39.4181,39.4345,39.4017,39.4099,5800.0
2014-12-11 14:45:00,48.11,48.11,48.03,48.03,3600.0,39.4099,39.4099,39.3444,39.3444,3600.0
2014-12-11 14:50:00,48.04,48.06,48.03,48.03,8200.0,39.3525,39.3689,39.3444,39.3444,8200.0
2014-12-11 14:55:00,48.03,48.03,47.92,47.97,10700.0,39.3444,39.3444,39.2542,39.2952,10700.0
2014-12-11 15:00:00,47.97,48.01,47.97,48.01,12700.0,39.2952,39.328,39.2952,39.328,12700.0
2014-12-11 15:05:00,48.0,48.01,47.97,47.99,9400.0,39.3198,39.328,39.2952,39.3116,9400.0
2014-12-11 15:10:00,47.99,48.01,47.98,48.0,12700.0,39.3116,39.328,39.3034,39.3198,12700.0
2014-12-11 15:15:00,48.0,48.02,47.99,47.99,10600.0,39.3198,39.3362,39.3116,39.3116,10600.0
2014-12-11 15:20:00,47.99,48.01,47.98,48.01,16500.0,39.3116,39.328,39.3034,39.328,16500.0
2014-12-11 15:25:00,48.0,48.01,47.98,47.99,5400.0,39.3198,39.328,39.3034,39.3116,5400.0
2014-12-11 15:30:00,48.0,48.01,47.96,47.96,9500.0,39.3198,39.328,39.287,39.287,9500.0
2014-12-11 15:35:00,47.96,47.97,47.9,47.9,14700.0,39.287,39.2952,39.2379,39.2379,14700.0
2014-12-11 15:40:00,47.91,47.92,47.85,47.85,16600.0,39.2461,39.2542,39.1969,39.1969,16600.0
2014-12-11 15:45:00,47.85,47.88,47.84,47.88,15800.0,39.1969,39.2215,39.1887,39.2215,15800.0
2014-12-11 15:50:00,47.88,47.88,47.76,47.78,29000.0,39.2215,39.2215,39.1232,39.1396,29000.0
2014-12-11 15:55:00,47.78,47.8,47.76,47.78,67300.0,39.1396,39.1559,39.1232,39.1396,67300.0
2014-12-12 09:30:00,47.41,47.72,47.4,47.72,6500.0,38.8365,39.0904,38.8283,39.0904,6500.0
2014-12-12 09:35:00,47.7,47.7,47.65,47.66,1800.0,39.074,39.074,39.0331,39.0413,1800.0
2014-12-12 09:40:00,47.63,47.66,47.62,47.65,1400.0,39.0167,39.0413,39.0085,39.0331,1400.0
2014-12-12 09:45:00,47.62,47.63,47.59,47.62,2200.0,39.0085,39.0167,38.9839,39.0085,2200.0
2014-12-12 09:50:00,47.55,47.61,47.51,47.51,1700.0,38.9512,39.0003,38.9184,38.9184,1700.0
2014-12-12 09:55:00,47.5,47.62,47.5,47.62,2400.0,38.9102,39.0085,38.9102,39.0085,2400.0
2014-12-12 10:00:00,47.65,47.69,47.57,47.57,2400.0,39.0331,39.0658,38.9675,38.9675,2400.0
2014-12-12 10:05:00,47.57,47.67,47.57,47.64,11400.0,38.9675,39.0495,38.9675,39.0249,11400.0
2014-12-12 10:10:00,47.65,47.65,47.44,47.44,16400.0,39.0331,39.0331,38.861,38.861,16400.0
2014-12-12 10:15:00,47.42,47.43,47.38,47.39,5900.0,38.8447,38.8529,38.8119,38.8201,5900.0
2014-12-12 10:20:00,47.39,47.4,47.34,47.38,3100.0,38.8201,38.8283,38.7791,38.8119,3100.0
2014-12-12 10:25:00,47.36,47.36,47.32,47.33,700.0,38.7955,38.7955,38.7627,38.7709,700.0
2014-12-12 10:30:00,47.32,47.38,47.32,47.35,2700.0,38.7627,38.8119,38.7627,38.7873,2700.0
2014-12-12 10:35:00,47.36,47.36,47.31,47.35,2300.0,38.7955,38.7955,38.7546,38.7873,2300.0
2014-12-12 10:40:00,47.35,47.37,47.34,47.37,1600.0,38.7873,38.8037,38.7791,38.8037,1600.0
2014-12-12 10:45:00,47.38,47.41,47.35,47.35,2200.0,38.8119,38.8365,38.7873,38.7873,2200.0
2014-12-12 10:50:00,47.34,47.36,47.28,47.3,1700.0,38.7791,38.7955,38.73,38.7464,1700.0
2014-12-12 10:55:00,47.32,47.33,47.26,47.26,3400.0,38.7627,38.7709,38.7136,38.7136,3400.0
2014-12-12 11:00:00,47.23,47.28,47.23,47.23,4700.0,38.689,38.73,38.689,38.689,4700.0
2014-12-12 11:05:00,47.22,47.31,47.22,47.31,5000.0,38.6808,38.7546,38.6808,38.7546,5000.0
2014-12-12 11:10:00,47.31,47.31,47.24,47.28,8800.0,38.7546,38.7546,38.6972,38.73,8800.0
2014-12-12 11:15:00,47.27,47.29,47.23,47.27,8800.0,38.7218,38.7382,38.689,38.7218,8800.0
2014-12-12 11:20:00,47.28,47.29,47.23,47.25,5200.0,38.73,38.7382,38.689,38.7054,5200.0
2014-12-12 11:25:00,47.24,47.24,47.13,47.15,2000.0,38.6972,38.6972,38.6071,38.6235,2000.0
2014-12-12 11:30:00,47.15,47.24,47.14,47.24,5000.0,38.6235,38.6972,38.6153,38.6972,5000.0
2014-12-12 11:35:00,47.25,47.27,47.24,47.26,2400.0,38.7054,38.7218,38.6972,38.7136,2400.0
2014-12-12 11:40:00,47.28,47.29,47.21,47.21,5300.0,38.73,38.7382,38.6726,38.6726,5300.0
2014-12-12 11:45:00,47.17,47.21,47.17,47.21,2200.0,38.6399,38.6726,38.6399,38.6726,2200.0
2014-12-12 11:50:00,47.22,47.26,47.22,47.23,3700.0,38.6808,38.7136,38.6808,38.689,3700.0
2014-12-12 11:55:00,47.23,47.25,47.19,47.19,5900.0,38.689,38.7054,38.6563,38.6563,5900.0
2014-12-12 12:00:00,47.19,47.25,47.19,47.22,2700.0,38.6563,38.7054,38.6563,38.6808,2700.0
2014-12-12 12:05:00,47.22,47.26,47.22,47.25,3300.0,38.6808,38.7136,38.6808,38.7054,3300.0
2014-12-12 12:10:00,47.25,47.27,47.24,47.26,2800.0,38.7054,38.7218,38.6972,38.7136,2800.0
2014-12-12 12:15:00,47.26,47.29,47.26,47.28,5200.0,38.7136,38.7382,38.7136,38.73,5200.0
2014-12-12 12:20:00,47.26,47.34,47.24,47.31,8000.0,38.7136,38.7791,38.6972,38.7546,8000.0
2014-12-12 12:25:00,47.3,47.37,47.28,47.36,4600.0,38.7464,38.8037,38.73,38.7955,4600.0
2014-12-12 12:30:00,47.37,47.41,47.36,47.39,3500.0,38.8037,38.8365,38.7955,38.8201,3500.0
2014-12-12 12:35:00,47.37,47.37,47.28,47.32,8800.0,38.8037,38.8037,38.73,38.7627,8800.0
2014-12-12 12:40:00,47.34,47.35,47.3,47.32,3400.0,38.7791,38.7873,38.7464,38.7627,3400.0
2014-12-12 12:45:00,47.32,47.36,47.3,47.34,7700.0,38.7627,38.7955,38.7464,38.7791,7700.0
2014-12-12 12:50:00,47.35,47.35,47.32,47.34,2800.0,38.7873,38.7873,38.7627,38.7791,2800.0
2014-12-12 12:55:00,47.33,47.34,47.31,47.32,3700.0,38.7709,38.7791,38.7546,38.7627,3700.0
2014-12-12 13:00:00,47.3,47.33,47.29,47.29,16400.0,38.7464,38.7709,38.7382,38.7382,16400.0
2014-12-12 13:05:00,47.29,47.38,47.29,47.38,2100.0,38.7382,38.8119,38.7382,38.8119,2100.0
2014-12-12 13:10:00,47.38,47.4,47.35,47.36,2800.0,38.8119,38.8283,38.7873,38.7955,2800.0
2014-12-12 13:15:00,47.41,47.49,47.41,47.47,2400.0,38.8365,38.902,38.8365,38.8856,2400.0
2014-12-12 13:20:00,47.48,47.53,47.48,47.53,1600.0,38.8938,38.9348,38.8938,38.9348,1600.0
2014-12-12 13:25:00,47.53,47.55,47.51,47.53,3800.0,38.9348,38.9512,38.9184,38.9348,3800.0
2014-12-12 13:30:00,47.55,47.56,47.51,47.51,3900.0,38.9512,38.9593,38.9184,38.9184,3900.0
2014-12-12 13:35:00,47.51,47.54,47.51,47.53,2000.0,38.9184,38.943,38.9184,38.9348,2000.0
2014-12-12 13:40:00,47.52,47.56,47.52,47.53,3100.0,38.9266,38.9593,38.9266,38.9348,3100.0
2014-12-12 13:45:00,47.52,47.52,47.48,47.51,2300.0,38.9266,38.9266,38.8938,38.9184,2300.0
2014-12-12 13:50:00,47.51,47.53,47.5,47.53,2700.0,38.9184,38.9348,38.9102,38.9348,2700.0
2014-12-12 13:55:00,47.54,47.56,47.51,47.51,9100.0,38.943,38.9593,38.9184,38.9184,9100.0
2014-12-12 14:00:00,47.52,47.54,47.46,47.48,16000.0,38.9266,38.943,38.8774,38.8938,16000.0
2014-12-12 14:05:00,47.47,47.5,47.47,47.48,7800.0,38.8856,38.9102,38.8856,38.8938,7800.0
2014-12-12 14:10:00,47.48,47.5,47.47,47.49,8900.0,38.8938,38.9102,38.8856,38.902,8900.0
2014-12-12 14:15:00,47.48,47.49,47.43,47.45,8900.0,38.8938,38.902,38.8529,38.8692,8900.0
2014-12-12 14:20:00,47.46,47.48,47.42,47.43,2400.0,38.8774,38.8938,38.8447,38.8529,2400.0
2014-12-12 14:25:00,47.44,47.44,47.39,47.39,1500.0,38.861,38.861,38.8201,38.8201,1500.0
2014-12-12 14:30:00,47.38,47.42,47.37,47.42,2100.0,38.8119,38.8447,38.8037,38.8447,2100.0
2014-12-12 14:35:00,47.41,47.41,47.38,47.41,2900.0,38.8365,38.8365,38.8119,38.8365,2900.0
2014-12-12 14:40:00,47.39,47.4,47.39,47.39,1700.0,38.8201,38.8283,38.8201,38.8201,1700.0
2014-12-12 14:45:00,47.39,47.42,47.38,47.42,2200.0,38.8201,38.8447,38.8119,38.8447,2200.0
2014-12-12 14:50:00,47.41,47.41,47.38,47.41,2800.0,38.8365,38.8365,38.8119,38.8365,2800.0
2014-12-12 14:55:00,47.4,47.45,47.4,47.43,2300.0,38.8283,38.8692,38.8283,38.8529,2300.0
2014-12-12 15:00:00,47.44,47.49,47.44,47.49,3100.0,38.861,38.902,38.861,38.902,3100.0
2014-12-12 15:05:00,47.47,47.48,47.45,47.48,2600.0,38.8856,38.8938,38.8692,38.8938,2600.0
2014-12-12 15:10:00,47.48,47.48,47.42,47.43,5100.0,38.8938,38.8938,38.8447,38.8529,5100.0
2014-12-12 15:15:00,47.43,47.44,47.38,47.38,3000.0,38.8529,38.861,38.8119,38.8119,3000.0
2014-12-12 15:20:00,47.39,47.39,47.32,47.33,10400.0,38.8201,38.8201,38.7627,38.7709,10400.0
2014-12-12 15:25:00,47.33,47.34,47.27,47.32,7600.0,38.7709,38.7791,38.7218,38.7627,7600.0
2014-12-12 15:30:00,47.32,47.32,47.22,47.22,3800.0,38.7627,38.7627,38.6808,38.6808,3800.0
2014-12-12 15:35:00,47.2,47.22,47.14,47.15,6700.0,38.6644,38.6808,38.6153,38.6235,6700.0
2014-12-12 15:40:00,47.15,47.16,47.09,47.16,7000.0,38.6235,38.6317,38.5743,38.6317,7000.0
2014-12-12 15:45:00,47.15,47.16,47.01,47.07,17900.0,38.6235,38.6317,38.5088,38.558,17900.0
2014-12-12 15:50:00,47.06,47.09,47.04,47.08,12400.0,38.5498,38.5743,38.5334,38.5661,12400.0
2014-12-12 15:55:00,47.07,47.1,47.0,47.02,30200.0,38.558,38.5825,38.5006,38.517,30200.0
2014-12-15 09:30:00,47.16,47.41,47.1,47.3,10100.0,38.6317,38.8365,38.5825,38.7464,10100.0
2014-12-15 09:35:00,47.37,47.37,47.27,47.32,9000.0,38.8037,38.8037,38.7218,38.7627,9000.0
2014-12-15 09:40:00,47.35,47.57,47.35,47.5,13200.0,38.7873,38.9675,38.7873,38.9102,13200.0
2014-12-15 09:45:00,47.5,47.53,47.42,47.53,5400.0,38.9102,38.9348,38.8447,38.9348,5400.0
2014-12-15 09:50:00,47.55,47.55,47.46,47.46,9000.0,38.9512,38.9512,38.8774,38.8774,9000.0
2014-12-15 09:55:00,47.45,47.48,47.45,47.47,4500.0,38.8692,38.8938,38.8692,38.8856,4500.0
2014-12-15 10:00:00,47.46,47.46,47.21,47.22,4800.0,38.8774,38.8774,38.6726,38.6808,4800.0
2014-12-15 10:05:00,47.22,47.28,47.22,47.27,1400.0,38.6808,38.73,38.6808,38.7218,1400.0
2014-12-15 10:10:00,47.24,47.27,47.22,47.27,3400.0,38.6972,38.7218,38.6808,38.7218,3400.0
2014-12-15 10:15:00,47.25,47.28,47.2,47.2,2800.0,38.7054,38.73,38.6644,38.6644,2800.0
2014-12-15 10:20:00,47.14,47.14,47.08,47.09,3200.0,38.6153,38.6153,38.5661,38.5743,3200.0
2014-12-15 10:25:00,47.09,47.1,47.05,47.07,2700.0,38.5743,38.5825,38.5416,38.558,2700.0
2014-12-15 10:30:00,47.08,47.08,46.96,46.98,2700.0,38.5661,38.5661,38.4678,38.4842,2700.0
2014-12-15 10:35:00,46.99,46.99,46.93,46.96,40800.0,38.4924,38.4924,38.4433,38.4678,40800.0
2014-12-15 10:40:00,46.97,47.0,46.89,46.89,8400.0,38.476,38.5006,38.4105,38.4105,8400.0
2014-12-15 10:45:00,46.91,46.94,46.89,46.91,3700.0,38.4269,38.4515,38.4105,38.4269,3700.0
2014-12-15 10:50:00,46.92,46.98,46.92,46.98,7500.0,38.4351,38.4842,38.4351,38.4842,7500.0
2014-12-15 10:55:00,46.96,46.97,46.93,46.93,3700.0,38.4678,38.476,38.4433,38.4433,3700.0
2014-12-15 11:00:00,46.93,46.93,46.87,46.89,3300.0,38.4433,38.4433,38.3941,38.4105,3300.0
2014-12-15 11:05:00,46.89,46.89,46.81,46.86,5500.0,38.4105,38.4105,38.345,38.3859,5500.0
2014-12-15 11:10:00,46.84,46.84,46.74,46.75,7200.0,38.3695,38.3695,38.2876,38.2958,7200.0
2014-12-15 11:15:00,46.73,46.78,46.71,46.75,4400.0,38.2794,38.3204,38.2631,38.2958,4400.0
2014-12-15 11:20:00,46.76,46.77,46.64,46.65,6400.0,38.304,38.3122,38.2057,38.2139,6400.0
2014-12-15 11:25:00,46.68,46.68,46.58,46.64,4100.0,38.2385,38.2385,38.1566,38.2057,4100.0
2014-12-15 11:30:00,46.63,46.7,46.62,46.66,5800.0,38.1975,38.2549,38.1893,38.2221,5800.0
2014-12-15 11:35:00,46.67,46.67,46.6,46.6,3800.0,38.2303,38.2303,38.1729,38.1729,3800.0
2014-12-15 11:40:00,46.61,46.61,46.55,46.56,5200.0,38.1811,38.1811,38.132,38.1402,5200.0
2014-12-15 11:45:00,46.54,46.57,46.52,46.52,5800.0,38.1238,38.1484,38.1074,38.1074,5800.0
2014-12-15 11:50:00,46.53,46.53,46.44,46.45,5300.0,38.1156,38.1156,38.0419,38.0501,5300.0
2014-12-15 11:55:00,46.45,46.47,46.42,46.46,4700.0,38.0501,38.0665,38.0255,38.0583,4700.0
2014-12-15 12:00:00,46.44,46.53,46.43,46.53,4900.0,38.0419,38.1156,38.0337,38.1156,4900.0
2014-12-15 12:05:00,46.52,46.59,46.52,46.57,1800.0,38.1074,38.1648,38.1074,38.1484,1800.0
2014-12-15 12:10:00,46.56,46.58,46.52,46.56,3600.0,38.1402,38.1566,38.1074,38.1402,3600.0
2014-12-15 12:15:00,46.54,46.57,46.54,46.55,3100.0,38.1238,38.1484,38.1238,38.132,3100.0
2014-12-15 12:20:00,46.56,46.62,46.56,46.62,4700.0,38.1402,38.1893,38.1402,38.1893,4700.0
2014-12-15 12:25:00,46.64,46.72,46.64,46.7,2200.0,38.2057,38.2712,38.2057,38.2549,2200.0
2014-12-15 12:30:00,46.71,46.71,46.63,46.65,3300.0,38.2631,38.2631,38.1975,38.2139,3300.0
2014-12-15 12:35:00,46.64,46.76,46.64,46.76,1800.0,38.2057,38.304,38.2057,38.304,1800.0
2014-12-15 12:40:00,46.75,46.75,46.67,46.68,2300.0,38.2958,38.2958,38.2303,38.2385,2300.0
2014-12-15 12:45:00,46.69,46.71,46.66,46.67,1800.0,38.2467,38.2631,38.2221,38.2303,1800.0
2014-12-15 12:50:00,46.67,46.75,46.67,46.75,1300.0,38.2303,38.2958,38.2303,38.2958,1300.0
2014-12-15 12:55:00,46.75,46.82,46.75,46.8,3400.0,38.2958,38.3532,38.2958,38.3368,3400.0
2014-12-15 13:00:00,46.78,46.8,46.78,46.8,1200.0,38.3204,38.3368,38.3204,38.3368,1200.0
2014-12-15 13:05:00,46.79,46.79,46.69,46.69,4100.0,38.3286,38.3286,38.2467,38.2467,4100.0
2014-12-15 13:10:00,46.7,46.71,46.59,46.59,3500.0,38.2549,38.2631,38.1648,38.1648,3500.0
2014-12-15 13:15:00,46.59,46.6,46.57,46.58,2000.0,38.1648,38.1729,38.1484,38.1566,2000.0
2014-12-15 13:20:00,46.6,46.66,46.6,46.64,4000.0,38.1729,38.2221,38.1729,38.2057,4000.0
2014-12-15 13:25:00,46.65,46.66,46.59,46.59,3200.0,38.2139,38.2221,38.1648,38.1648,3200.0
2014-12-15 13:30:00,46.59,46.63,46.57,46.61,4700.0,38.1648,38.1975,38.1484,38.1811,4700.0
2014-12-15 13:35:00,46.62,46.65,46.62,46.64,1900.0,38.1893,38.2139,38.1893,38.2057,1900.0
2014-12-15 13:40:00,46.63,46.69,46.61,46.67,2900.0,38.1975,38.2467,38.1811,38.2303,2900.0
2014-12-15 13:45:00,46.64,46.65,46.62,46.65,2000.0,38.2057,38.2139,38.1893,38.2139,2000.0
2014-12-15 13:50:00,46.64,46.69,46.63,46.68,3400.0,38.2057,38.2467,38.1975,38.2385,3400.0
2014-12-15 13:55:00,46.66,46.67,46.62,46.63,5700.0,38.2221,38.2303,38.1893,38.1975,5700.0
2014-12-15 14:00:00,46.62,46.64,46.6,46.62,4700.0,38.1893,38.2057,38.1729,38.1893,4700.0
2014-12-15 14:05:00,46.62,46.62,46.58,46.6,6600.0,38.1893,38.1893,38.1566,38.1729,6600.0
2014-12-15 14:10:00,46.59,46.62,46.54,46.58,10600.0,38.1648,38.1893,38.1238,38.1566,10600.0
2014-12-15 14:15:00,46.59,46.62,46.58,46.59,3900.0,38.1648,38.1893,38.1566,38.1648,3900.0
2014-12-15 14:20:00,46.59,46.69,46.59,46.68,4100.0,38.1648,38.2467,38.1648,38.2385,4100.0
2014-12-15 14:25:00,46.7,46.79,46.7,46.72,3700.0,38.2549,38.3286,38.2549,38.2712,3700.0
2014-12-15 14:30:00,46.73,46.73,46.67,46.69,4100.0,38.2794,38.2794,38.2303,38.2467,4100.0
2014-12-15 14:35:00,46.69,46.78,46.69,46.75,3700.0,38.2467,38.3204,38.2467,38.2958,3700.0
2014-12-15 14:40:00,46.76,46.77,46.62,46.64,3600.0,38.304,38.3122,38.1893,38.2057,3600.0
2014-12-15 14:45:00,46.64,46.65,46.59,46.64,4700.0,38.2057,38.2139,38.1648,38.2057,4700.0
2014-12-15 14:50:00,46.62,46.64,46.62,46.64,3100.0,38.1893,38.2057,38.1893,38.2057,3100.0
2014-12-15 14:55:00,46.63,46.68,46.63,46.67,8200.0,38.1975,38.2385,38.1975,38.2303,8200.0
2014-12-15 15:00:00,46.66,46.75,46.66,46.73,15200.0,38.2221,38.2958,38.2221,38.2794,15200.0
2014-12-15 15:05:00,46.71,46.76,46.69,46.75,4100.0,38.2631,38.304,38.2467,38.2958,4100.0
2014-12-15 15:10:00,46.76,46.86,46.76,46.79,5300.0,38.304,38.3859,38.304,38.3286,5300.0
2014-12-15 15:15:00,46.8,46.8,46.75,46.75,4300.0,38.3368,38.3368,38.2958,38.2958,4300.0
2014-12-15 15:20:00,46.75,46.78,46.74,46.76,6200.0,38.2958,38.3204,38.2876,38.304,6200.0
2014-12-15 15:25:00,46.77,46.8,46.73,46.73,6100.0,38.3122,38.3368,38.2794,38.2794,6100.0
2014-12-15 15:30:00,46.72,46.72,46.66,46.68,11700.0,38.2712,38.2712,38.2221,38.2385,11700.0
2014-12-15 15:35:00,46.67,46.8,46.67,46.78,8200.0,38.2303,38.3368,38.2303,38.3204,8200.0
2014-12-15 15:40:00,46.76,46.76,46.7,46.7,10000.0,38.304,38.304,38.2549,38.2549,10000.0
2014-12-15 15:45:00,46.7,46.71,46.62,46.68,24600.0,38.2549,38.2631,38.1893,38.2385,24600.0
2014-12-15 15:50:00,46.68,46.7,46.61,46.63,16200.0,38.2385,38.2549,38.1811,38.1975,16200.0
2014-12-15 15:55:00,46.64,46.65,46.57,46.57,31500.0,38.2057,38.2139,38.1484,38.1484,31500.0
2014-12-16 09:30:00,46.45,46.51,46.2,46.27,18200.0,38.0501,38.0992,37.8453,37.9026,18200.0
2014-12-16 09:35:00,46.36,46.5,46.35,46.45,5100.0,37.9764,38.091,37.9682,38.0501,5100.0
2014-12-16 09:40:00,46.46,46.51,46.39,46.51,3400.0,38.0583,38.0992,38.0009,38.0992,3400.0
2014-12-16 09:45:00,46.52,46.55,46.4,46.44,9600.0,38.1074,38.132,38.0091,38.0419,9600.0
2014-12-16 09:50:00,46.44,46.53,46.38,46.41,9300.0,38.0419,38.1156,37.9927,38.0173,9300.0
2014-12-16 09:55:00,46.4,46.4,46.32,46.33,8200.0,38.0091,38.0091,37.9436,37.9518,8200.0
2014-12-16 10:00:00,46.34,46.44,46.3,46.4,16500.0,37.96,38.0419,37.9272,38.0091,16500.0
2014-12-16 10:05:00,46.43,46.48,46.3,46.3,14300.0,38.0337,38.0746,37.9272,37.9272,14300.0
2014-12-16 10:10:00,46.32,46.4,46.3,46.33,9900.0,37.9436,38.0091,37.9272,37.9518,9900.0
2014-12-16 10:15:00,46.33,46.49,46.32,46.49,11000.0,37.9518,38.0828,37.9436,38.0828,11000.0
2014-12-16 10:20:00,46.48,46.55,46.42,46.55,16100.0,38.0746,38.132,38.0255,38.132,16100.0
2014-12-16 10:25:00,46.56,46.58,46.55,46.58,10400.0,38.1402,38.1566,38.132,38.1566,10400.0
2014-12-16 10:30:00,46.58,46.59,46.36,46.42,13300.0,38.1566,38.1648,37.9764,38.0255,13300.0
2014-12-16 10:35:00,46.42,46.47,46.42,46.46,7100.0,38.0255,38.0665,38.0255,38.0583,7100.0
2014-12-16 10:40:00,46.45,46.45,46.37,46.38,5200.0,38.0501,38.0501,37.9845,37.9927,5200.0
2014-12-16 10:45:00,46.39,46.48,46.38,46.45,6600.0,38.0009,38.0746,37.9927,38.0501,6600.0
2014-12-16 10:50:00,46.46,46.54,46.45,46.53,12000.0,38.0583,38.1238,38.0501,38.1156,12000.0
2014-12-16 10:55:00,46.55,46.64,46.54,46.63,28800.0,38.132,38.2057,38.1238,38.1975,28800.0
2014-12-16 11:00:00,46.63,46.64,46.6,46.64,12100.0,38.1975,38.2057,38.1729,38.2057,12100.0
2014-12-16 11:05:00,46.63,46.64,46.57,46.59,8800.0,38.1975,38.2057,38.1484,38.1648,8800.0
2014-12-16 11:10:00,46.57,46.6,46.57,46.59,4700.0,38.1484,38.1729,38.1484,38.1648,4700.0
2014-12-16 11:15:00,46.6,46.65,46.59,46.65,16800.0,38.1729,38.2139,38.1648,38.2139,16800.0
2014-12-16 11:20:00,46.65,46.69,46.65,46.69,13100.0,38.2139,38.2467,38.2139,38.2467,13100.0
2014-12-16 11:25:00,46.69,46.84,46.69,46.82,30900.0,38.2467,38.3695,38.2467,38.3532,30900.0
2014-12-16 11:30:00,46.81,46.89,46.78,46.84,32000.0,38.345,38.4105,38.3204,38.3695,32000.0
2014-12-16 11:35:00,46.84,46.85,46.82,46.82,6500.0,38.3695,38.3777,38.3532,38.3532,6500.0
2014-12-16 11:40:00,46.82,46.84,46.82,46.83,6500.0,38.3532,38.3695,38.3532,38.3614,6500.0
2014-12-16 11:45:00,46.83,46.84,46.82,46.84,4200.0,38.3614,38.3695,38.3532,38.3695,4200.0
2014-12-16 11:50:00,46.83,46.85,46.81,46.83,6900.0,38.3614,38.3777,38.345,38.3614,6900.0
2014-12-16 11:55:00,46.83,46.83,46.79,46.82,5500.0,38.3614,38.3614,38.3286,38.3532,5500.0
2014-12-16 12:00:00,46.82,46.85,46.79,46.8,13400.0,38.3532,38.3777,38.3286,38.3368,13400.0
2014-12-16 12:05:00,46.8,46.8,46.74,46.75,3500.0,38.3368,38.3368,38.2876,38.2958,3500.0
2014-12-16 12:10:00,46.77,46.77,46.71,46.71,3400.0,38.3122,38.3122,38.2631,38.2631,3400.0
2014-12-16 12:15:00,46.7,46.72,46.68,46.69,5400.0,38.2549,38.2712,38.2385,38.2467,5400.0
2014-12-16 12:20:00,46.67,46.68,46.62,46.64,5500.0,38.2303,38.2385,38.1893,38.2057,5500.0
2014-12-16 12:25:00,46.62,46.66,46.62,46.63,6700.0,38.1893,38.2221,38.1893,38.1975,6700.0
2014-12-16 12:30:00,46.63,46.69,46.63,46.68,3500.0,38.1975,38.2467,38.1975,38.2385,3500.0
2014-12-16 12:35:00,46.68,46.69,46.67,46.69,7100.0,38.2385,38.2467,38.2303,38.2467,7100.0
2014-12-16 12:40:00,46.68,46.69,46.63,46.63,5400.0,38.2385,38.2467,38.1975,38.1975,5400.0
2014-12-16 12:45:00,46.63,46.68,46.59,46.66,8300.0,38.1975,38.2385,38.1648,38.2221,8300.0
2014-12-16 12:50:00,46.67,46.68,46.62,46.64,4500.0,38.2303,38.2385,38.1893,38.2057,4500.0
2014-12-16 12:55:00,46.62,46.64,46.61,46.61,4300.0,38.1893,38.2057,38.1811,38.1811,4300.0
2014-12-16 13:00:00,46.61,46.68,46.61,46.68,4600.0,38.1811,38.2385,38.1811,38.2385,4600.0
2014-12-16 13:05:00,46.68,46.68,46.6,46.61,6100.0,38.2385,38.2385,38.1729,38.1811,6100.0
2014-12-16 13:10:00,46.61,46.61,46.53,46.54,20600.0,38.1811,38.1811,38.1156,38.1238,20600.0
2014-12-16 13:15:00,46.56,46.58,46.51,46.54,10100.0,38.1402,38.1566,38.0992,38.1238,10100.0
2014-12-16 13:20:00,46.54,46.56,46.51,46.53,4600.0,38.1238,38.1402,38.0992,38.1156,4600.0
2014-12-16 13:25:00,46.53,46.53,46.47,46.49,7200.0,38.1156,38.1156,38.0665,38.0828,7200.0
2014-12-16 13:30:00,46.49,46.53,46.43,46.5,7300.0,38.0828,38.1156,38.0337,38.091,7300.0
2014-12-16 13:35:00,46.5,46.55,46.48,46.53,6400.0,38.091,38.132,38.0746,38.1156,6400.0
2014-12-16 13:40:00,46.53,46.61,46.53,46.61,4400.0,38.1156,38.1811,38.1156,38.1811,4400.0
2014-12-16 13:45:00,46.6,46.63,46.56,46.61,4400.0,38.1729,38.1975,38.1402,38.1811,4400.0
2014-12-16 13:50:00,46.61,46.66,46.59,46.59,5000.0,38.1811,38.2221,38.1648,38.1648,5000.0
2014-12-16 13:55:00,46.59,46.65,46.59,46.62,6100.0,38.1648,38.2139,38.1648,38.1893,6100.0
2014-12-16 14:00:00,46.63,46.66,46.6,46.6,3400.0,38.1975,38.2221,38.1729,38.1729,3400.0
2014-12-16 14:05:00,46.6,46.66,46.6,46.64,5900.0,38.1729,38.2221,38.1729,38.2057,5900.0
2014-12-16 14:10:00,46.65,46.65,46.62,46.64,4000.0,38.2139,38.2139,38.1893,38.2057,4000.0
2014-12-16 14:15:00,46.64,46.65,46.61,46.63,2900.0,38.2057,38.2139,38.1811,38.1975,2900.0
2014-12-16 14:20:00,46.63,46.68,46.62,46.62,5300.0,38.1975,38.2385,38.1893,38.1893,5300.0
2014-12-16 14:25:00,46.61,46.65,46.61,46.63,15600.0,38.1811,38.2139,38.1811,38.1975,15600.0
2014-12-16 14:30:00,46.64,46.67,46.63,46.63,7800.0,38.2057,38.2303,38.1975,38.1975,7800.0
2014-12-16 14:35:00,46.64,46.67,46.62,46.62,4600.0,38.2057,38.2303,38.1893,38.1893,4600.0
2014-12-16 14:40:00,46.63,46.69,46.62,46.65,13400.0,38.1975,38.2467,38.1893,38.2139,13400.0
2014-12-16 14:45:00,46.64,46.66,46.63,46.64,6700.0,38.2057,38.2221,38.1975,38.2057,6700.0
2014-12-16 14:50:00,46.63,46.63,46.56,46.61,8200.0,38.1975,38.1975,38.1402,38.1811,8200.0
2014-12-16 14:55:00,46.62,46.65,46.6,46.65,7700.0,38.1893,38.2139,38.1729,38.2139,7700.0
2014-12-16 15:00:00,46.66,46.68,46.61,46.64,13300.0,38.2221,38.2385,38.1811,38.2057,13300.0
2014-12-16 15:05:00,46.63,46.66,46.58,46.61,11100.0,38.1975,38.2221,38.1566,38.1811,11100.0
2014-12-16 15:10:00,46.6,46.61,46.56,46.57,6200.0,38.1729,38.1811,38.1402,38.1484,6200.0
2014-12-16 15:15:00,46.57,46.61,46.57,46.58,6600.0,38.1484,38.1811,38.1484,38.1566,6600.0
2014-12-16 15:20:00,46.58,46.6,46.52,46.52,7300.0,38.1566,38.1729,38.1074,38.1074,7300.0
2014-12-16 15:25:00,46.53,46.53,46.45,46.48,9400.0,38.1156,38.1156,38.0501,38.0746,9400.0
2014-12-16 15:30:00,46.46,46.54,46.45,46.49,11100.0,38.0583,38.1238,38.0501,38.0828,11100.0
2014-12-16 15:35:00,46.49,46.49,46.37,46.38,10900.0,38.0828,38.0828,37.9845,37.9927,10900.0
2014-12-16 15:40:00,46.39,46.39,46.28,46.3,14700.0,38.0009,38.0009,37.9108,37.9272,14700.0
2014-12-16 15:45:00,46.31,46.42,46.31,46.42,25900.0,37.9354,38.0255,37.9354,38.0255,25900.0
2014-12-16 15:50:00,46.41,46.43,46.29,46.36,24700.0,38.0173,38.0337,37.919,37.9764,24700.0
2014-12-16 15:55:00,46.36,46.36,46.26,46.28,38000.0,37.9764,37.9764,37.8944,37.9108,38000.0
2014-12-17 09:30:00,46.44,46.51,46.39,46.41,7300.0,38.0419,38.0992,38.0009,38.0173,7300.0
2014-12-17 09:35:00,46.41,46.48,46.41,46.48,1300.0,38.0173,38.0746,38.0173,38.0746,1300.0
2014-12-17 09:40:00,46.52,46.56,46.47,46.5,22000.0,38.1074,38.1402,38.0665,38.091,22000.0
2014-12-17 09:45:00,46.5,46.53,46.09,46.26,43500.0,38.091,38.1156,37.7552,37.8944,43500.0
2014-12-17 09:50:00,46.25,46.31,46.25,46.27,7400.0,37.8862,37.9354,37.8862,37.9026,7400.0
2014-12-17 09:55:00,46.29,46.31,46.23,46.26,18300.0,37.919,37.9354,37.8699,37.8944,18300.0
2014-12-17 10:00:00,46.26,46.26,46.18,46.22,7400.0,37.8944,37.8944,37.8289,37.8617,7400.0
2014-12-17 10:05:00,46.21,46.21,46.15,46.17,2000.0,37.8535,37.8535,37.8043,37.8207,2000.0
2014-12-17 10:10:00,46.18,46.19,46.12,46.18,5800.0,37.8289,37.8371,37.7798,37.8289,5800.0
2014-12-17 10:15:00,46.17,46.17,46.13,46.13,2600.0,37.8207,37.8207,37.7879,37.7879,2600.0
2014-12-17 10:20:00,46.16,46.16,46.09,46.11,2600.0,37.8125,37.8125,37.7552,37.7716,2600.0
2014-12-17 10:25:00,46.11,46.12,46.09,46.1,1400.0,37.7716,37.7798,37.7552,37.7634,1400.0
2014-12-17 10:30:00,46.11,46.11,46.08,46.11,6300.0,37.7716,37.7716,37.747,37.7716,6300.0
2014-12-17 10:35:00,46.1,46.19,46.08,46.18,8500.0,37.7634,37.8371,37.747,37.8289,8500.0
2014-12-17 10:40:00,46.19,46.21,46.14,46.15,10800.0,37.8371,37.8535,37.7961,37.8043,10800.0
2014-12-17 10:45:00,46.14,46.19,46.14,46.18,3400.0,37.7961,37.8371,37.7961,37.8289,3400.0
2014-12-17 10:50:00,46.17,46.19,46.15,46.18,10100.0,37.8207,37.8371,37.8043,37.8289,10100.0
2014-12-17 10:55:00,46.17,46.17,46.15,46.16,2100.0,37.8207,37.8207,37.8043,37.8125,2100.0
2014-12-17 11:00:00,46.16,46.16,46.14,46.14,3900.0,37.8125,37.8125,37.7961,37.7961,3900.0
2014-12-17 11:05:00,46.14,46.14,46.11,46.12,7200.0,37.7961,37.7961,37.7716,37.7798,7200.0
2014-12-17 11:10:00,46.12,46.12,46.09,46.09,4400.0,37.7798,37.7798,37.7552,37.7552,4400.0
2014-12-17 11:15:00,46.1,46.11,46.08,46.11,4200.0,37.7634,37.7716,37.747,37.7716,4200.0
2014-12-17 11:20:00,46.11,46.14,46.11,46.14,3300.0,37.7716,37.7961,37.7716,37.7961,3300.0
2014-12-17 11:25:00,46.15,46.19,46.12,46.18,3200.0,37.8043,37.8371,37.7798,37.8289,3200.0
2014-12-17 11:30:00,46.18,46.19,46.15,46.16,5800.0,37.8289,37.8371,37.8043,37.8125,5800.0
2014-12-17 11:35:00,46.15,46.27,46.15,46.27,3900.0,37.8043,37.9026,37.8043,37.9026,3900.0
2014-12-17 11:40:00,46.29,46.3,46.24,46.24,8000.0,37.919,37.9272,37.8781,37.8781,8000.0
2014-12-17 11:45:00,46.25,46.3,46.24,46.29,4100.0,37.8862,37.9272,37.8781,37.919,4100.0
2014-12-17 11:50:00,46.29,46.3,46.27,46.29,4800.0,37.919,37.9272,37.9026,37.919,4800.0
2014-12-17 11:55:00,46.29,46.31,46.27,46.28,23700.0,37.919,37.9354,37.9026,37.9108,23700.0
2014-12-17 12:00:00,46.29,46.3,46.27,46.28,7400.0,37.919,37.9272,37.9026,37.9108,7400.0
2014-12-17 12:05:00,46.28,46.28,46.25,46.28,5900.0,37.9108,37.9108,37.8862,37.9108,5900.0
2014-12-17 12:10:00,46.29,46.29,46.26,46.28,5000.0,37.919,37.919,37.8944,37.9108,5000.0
2014-12-17 12:15:00,46.28,46.31,46.26,46.26,7800.0,37.9108,37.9354,37.8944,37.8944,7800.0
2014-12-17 12:20:00,46.27,46.27,46.23,46.23,2600.0,37.9026,37.9026,37.8699,37.8699,2600.0
2014-12-17 12:25:00,46.23,46.23,46.17,46.17,5100.0,37.8699,37.8699,37.8207,37.8207,5100.0
2014-12-17 12:30:00,46.16,46.19,46.15,46.19,5000.0,37.8125,37.8371,37.8043,37.8371,5000.0
2014-12-17 12:35:00,46.2,46.2,46.16,46.18,4700.0,37.8453,37.8453,37.8125,37.8289,4700.0
2014-12-17 12:40:00,46.16,46.2,46.15,46.16,6500.0,37.8125,37.8453,37.8043,37.8125,6500.0
2014-12-17 12:45:00,46.16,46.18,46.14,46.18,10000.0,37.8125,37.8289,37.7961,37.8289,10000.0
2014-12-17 12:50:00,46.19,46.25,46.18,46.24,4000.0,37.8371,37.8862,37.8289,37.8781,4000.0
2014-12-17 12:55:00,46.23,46.25,46.22,46.24,3100.0,37.8699,37.8862,37.8617,37.8781,3100.0
2014-12-17 13:00:00,46.24,46.28,46.24,46.26,3000.0,37.8781,37.9108,37.8781,37.8944,3000.0
2014-12-17 13:05:00,46.26,46.31,46.26,46.28,7300.0,37.8944,37.9354,37.8944,37.9108,7300.0
2014-12-17 13:10:00,46.28,46.3,46.27,46.3,5100.0,37.9108,37.9272,37.9026,37.9272,5100.0
2014-12-17 13:15:00,46.29,46.3,46.28,46.3,6600.0,37.919,37.9272,37.9108,37.9272,6600.0
2014-12-17 13:20:00,46.3,46.31,46.29,46.29,7700.0,37.9272,37.9354,37.919,37.919,7700.0
2014-12-17 13:25:00,46.29,46.31,46.28,46.31,3900.0,37.919,37.9354,37.9108,37.9354,3900.0
2014-12-17 13:30:00,46.32,46.34,46.32,46.33,2600.0,37.9436,37.96,37.9436,37.9518,2600.0
2014-12-17 13:35:00,46.33,46.33,46.3,46.3,5200.0,37.9518,37.9518,37.9272,37.9272,5200.0
2014-12-17 13:40:00,46.3,46.34,46.3,46.34,4900.0,37.9272,37.96,37.9272,37.96,4900.0
2014-12-17 13:45:00,46.34,46.34,46.29,46.3,7000.0,37.96,37.96,37.919,37.9272,7000.0
2014-12-17 13:50:00,46.29,46.32,46.28,46.3,4500.0,37.919,37.9436,37.9108,37.9272,4500.0
2014-12-17 13:55:00,46.3,46.3,46.26,46.29,6500.0,37.9272,37.9272,37.8944,37.919,6500.0
2014-12-17 14:00:00,46.3,46.55,46.3,46.53,40900.0,37.9272,38.132,37.9272,38.1156,40900.0
2014-12-17 14:05:00,46.55,46.55,46.48,46.52,11400.0,38.132,38.132,38.0746,38.1074,11400.0
2014-12-17 14:10:00,46.53,46.53,46.5,46.51,22500.0,38.1156,38.1156,38.091,38.0992,22500.0
2014-12-17 14:15:00,46.51,46.52,46.48,46.52,25200.0,38.0992,38.1074,38.0746,38.1074,25200.0
2014-12-17 14:20:00,46.52,46.52,46.46,46.51,12200.0,38.1074,38.1074,38.0583,38.0992,12200.0
2014-12-17 14:25:00,46.52,46.52,46.47,46.48,9600.0,38.1074,38.1074,38.0665,38.0746,9600.0
2014-12-17 14:30:00,46.5,46.54,46.42,46.51,11000.0,38.091,38.1238,38.0255,38.0992,11000.0
2014-12-17 14:35:00,46.52,46.64,46.51,46.64,16400.0,38.1074,38.2057,38.0992,38.2057,16400.0
2014-12-17 14:40:00,46.63,46.63,46.45,46.48,12200.0,38.1975,38.1975,38.0501,38.0746,12200.0
2014-12-17 14:45:00,46.49,46.51,46.44,46.46,6200.0,38.0828,38.0992,38.0419,38.0583,6200.0
2014-12-17 14:50:00,46.45,46.54,46.44,46.54,5500.0,38.0501,38.1238,38.0419,38.1238,5500.0
2014-12-17 14:55:00,46.53,46.55,46.47,46.47,7200.0,38.1156,38.132,38.0665,38.0665,7200.0
2014-12-17 15:00:00,46.46,46.46,46.37,46.39,6800.0,38.0583,38.0583,37.9845,38.0009,6800.0
2014-12-17 15:05:00,46.39,46.46,46.38,46.44,15800.0,38.0009,38.0583,37.9927,38.0419,15800.0
2014-12-17 15:10:00,46.44,46.49,46.42,46.47,12800.0,38.0419,38.0828,38.0255,38.0665,12800.0
2014-12-17 15:15:00,46.49,46.5,46.42,46.49,13400.0,38.0828,38.091,38.0255,38.0828,13400.0
2014-12-17 15:20:00,46.52,46.55,46.5,46.55,11100.0,38.1074,38.132,38.091,38.132,11100.0
2014-12-17 15:25:00,46.55,46.66,46.54,46.64,20200.0,38.132,38.2221,38.1238,38.2057,20200.0
2014-12-17 15:30:00,46.65,46.7,46.64,46.7,15500.0,38.2139,38.2549,38.2057,38.2549,15500.0
2014-12-17 15:35:00,46.7,46.75,46.68,46.74,24100.0,38.2549,38.2958,38.2385,38.2876,24100.0
2014-12-17 15:40:00,46.73,46.85,46.73,46.81,28600.0,38.2794,38.3777,38.2794,38.345,28600.0
2014-12-17 15:45:00,46.81,46.91,46.79,46.89,31600.0,38.345,38.4269,38.3286,38.4105,31600.0
2014-12-17 15:50:00,46.89,46.93,46.86,46.86,39600.0,38.4105,38.4433,38.3859,38.3859,39600.0
2014-12-17 15:55:00,46.86,46.91,46.85,46.91,63700.0,38.3859,38.4269,38.3777,38.4269,63700.0
2014-12-18 09:30:00,47.37,47.5,47.21,47.21,22300.0,38.8037,38.9102,38.6726,38.6726,22300.0
2014-12-18 09:35:00,47.21,47.3,47.2,47.25,26000.0,38.6726,38.7464,38.6644,38.7054,26000.0
2014-12-18 09:40:00,47.29,47.29,47.24,47.26,10600.0,38.7382,38.7382,38.6972,38.7136,10600.0
2014-12-18 09:45:00,47.27,47.27,47.22,47.22,6200.0,38.7218,38.7218,38.6808,38.6808,6200.0
2014-12-18 09:50:00,47.24,47.28,47.23,47.26,12700.0,38.6972,38.73,38.689,38.7136,12700.0
2014-12-18 09:55:00,47.27,47.3,47.26,47.3,8800.0,38.7218,38.7464,38.7136,38.7464,8800.0
2014-12-18 10:00:00,47.29,47.31,47.27,47.31,10400.0,38.7382,38.7546,38.7218,38.7546,10400.0
2014-12-18 10:05:00,47.3,47.31,47.28,47.31,7600.0,38.7464,38.7546,38.73,38.7546,7600.0
2014-12-18 10:10:00,47.3,47.37,47.3,47.37,14500.0,38.7464,38.8037,38.7464,38.8037,14500.0
2014-12-18 10:15:00,47.38,47.42,47.36,47.37,6600.0,38.8119,38.8447,38.7955,38.8037,6600.0
2014-12-18 10:20:00,47.38,47.38,47.36,47.37,2500.0,38.8119,38.8119,38.7955,38.8037,2500.0
2014-12-18 10:25:00,47.37,47.38,47.36,47.37,6500.0,38.8037,38.8119,38.7955,38.8037,6500.0
2014-12-18 10:30:00,47.37,47.4,47.36,47.4,10200.0,38.8037,38.8283,38.7955,38.8283,10200.0
2014-12-18 10:35:00,47.4,47.4,47.36,47.36,3800.0,38.8283,38.8283,38.7955,38.7955,3800.0
2014-12-18 10:40:00,47.36,47.36,47.34,47.36,5400.0,38.7955,38.7955,38.7791,38.7955,5400.0
2014-12-18 10:45:00,47.36,47.41,47.35,47.4,13400.0,38.7955,38.8365,38.7873,38.8283,13400.0
2014-12-18 10:50:00,47.4,47.41,47.34,47.38,5900.0,38.8283,38.8365,38.7791,38.8119,5900.0
2014-12-18 10:55:00,47.38,47.39,47.37,47.39,2300.0,38.8119,38.8201,38.8037,38.8201,2300.0
2014-12-18 11:00:00,47.38,47.38,47.33,47.33,7800.0,38.8119,38.8119,38.7709,38.7709,7800.0
2014-12-18 11:05:00,47.33,47.33,47.2,47.22,24300.0,38.7709,38.7709,38.6644,38.6808,24300.0
2014-12-18 11:10:00,47.22,47.23,47.2,47.23,6400.0,38.6808,38.689,38.6644,38.689,6400.0
2014-12-18 11:15:00,47.23,47.24,47.22,47.24,6200.0,38.689,38.6972,38.6808,38.6972,6200.0
2014-12-18 11:20:00,47.23,47.28,47.23,47.27,3700.0,38.689,38.73,38.689,38.7218,3700.0
2014-12-18 11:25:00,47.26,47.28,47.23,47.23,8500.0,38.7136,38.73,38.689,38.689,8500.0
2014-12-18 11:30:00,47.24,47.26,47.22,47.24,3100.0,38.6972,38.7136,38.6808,38.6972,3100.0
2014-12-18 11:35:00,47.26,47.26,47.22,47.22,2200.0,38.7136,38.7136,38.6808,38.6808,2200.0
2014-12-18 11:40:00,47.22,47.23,47.21,47.21,3500.0,38.6808,38.689,38.6726,38.6726,3500.0
2014-12-18 11:45:00,47.21,47.22,47.2,47.21,2300.0,38.6726,38.6808,38.6644,38.6726,2300.0
2014-12-18 11:50:00,47.21,47.23,47.19,47.23,5700.0,38.6726,38.689,38.6563,38.689,5700.0
2014-12-18 11:55:00,47.23,47.23,47.22,47.22,16800.0,38.689,38.689,38.6808,38.6808,16800.0
2014-12-18 12:00:00,47.22,47.25,47.21,47.25,5700.0,38.6808,38.7054,38.6726,38.7054,5700.0
2014-12-18 12:05:00,47.25,47.28,47.25,47.28,800.0,38.7054,38.73,38.7054,38.73,800.0
2014-12-18 12:10:00,47.28,47.28,47.26,47.27,4600.0,38.73,38.73,38.7136,38.7218,4600.0
2014-12-18 12:15:00,47.28,47.28,47.27,47.27,600.0,38.73,38.73,38.7218,38.7218,600.0
2014-12-18 12:20:00,47.27,47.28,47.26,47.26,3700.0,38.7218,38.73,38.7136,38.7136,3700.0
2014-12-18 12:25:00,47.27,47.27,47.25,47.25,1300.0,38.7218,38.7218,38.7054,38.7054,1300.0
2014-12-18 12:30:00,47.26,47.27,47.23,47.23,7700.0,38.7136,38.7218,38.689,38.689,7700.0
2014-12-18 12:35:00,47.23,47.25,47.2,47.2,7100.0,38.689,38.7054,38.6644,38.6644,7100.0
2014-12-18 12:40:00,47.19,47.22,47.17,47.22,3900.0,38.6563,38.6808,38.6399,38.6808,3900.0
2014-12-18 12:45:00,47.21,47.24,47.2,47.24,7100.0,38.6726,38.6972,38.6644,38.6972,7100.0
2014-12-18 12:50:00,47.24,47.31,47.23,47.31,8500.0,38.6972,38.7546,38.689,38.7546,8500.0
2014-12-18 12:55:00,47.31,47.31,47.28,47.29,4100.0,38.7546,38.7546,38.73,38.7382,4100.0
2014-12-18 13:00:00,47.29,47.35,47.28,47.34,8200.0,38.7382,38.7873,38.73,38.7791,8200.0
2014-12-18 13:05:00,47.34,47.35,47.33,47.34,6700.0,38.7791,38.7873,38.7709,38.7791,6700.0
2014-12-18 13:10:00,47.34,47.34,47.33,47.34,1100.0,38.7791,38.7791,38.7709,38.7791,1100.0
2014-12-18 13:15:00,47.34,47.36,47.31,47.32,9900.0,38.7791,38.7955,38.7546,38.7627,9900.0
2014-12-18 13:20:00,47.33,47.35,47.33,47.34,2600.0,38.7709,38.7873,38.7709,38.7791,2600.0
2014-12-18 13:25:00,47.34,47.34,47.32,47.32,3000.0,38.7791,38.7791,38.7627,38.7627,3000.0
2014-12-18 13:30:00,47.31,47.33,47.3,47.31,1900.0,38.7546,38.7709,38.7464,38.7546,1900.0
2014-12-18 13:35:00,47.31,47.32,47.3,47.31,2300.0,38.7546,38.7627,38.7464,38.7546,2300.0
2014-12-18 13:40:00,47.3,47.32,47.29,47.31,136900.0,38.7464,38.7627,38.7382,38.7546,136900.0
2014-12-18 13:45:00,47.32,47.32,47.31,47.32,2600.0,38.7627,38.7627,38.7546,38.7627,2600.0
2014-12-18 13:50:00,47.32,47.35,47.32,47.32,10100.0,38.7627,38.7873,38.7627,38.7627,10100.0
2014-12-18 13:55:00,47.32,47.32,47.29,47.3,2400.0,38.7627,38.7627,38.7382,38.7464,2400.0
2014-12-18 14:00:00,47.3,47.31,47.28,47.28,3100.0,38.7464,38.7546,38.73,38.73,3100.0
2014-12-18 14:05:00,47.29,47.3,47.27,47.3,5000.0,38.7382,38.7464,38.7218,38.7464,5000.0
2014-12-18 14:10:00,47.3,47.31,47.29,47.3,4600.0,38.7464,38.7546,38.7382,38.7464,4600.0
2014-12-18 14:15:00,47.29,47.31,47.29,47.31,3400.0,38.7382,38.7546,38.7382,38.7546,3400.0
2014-12-18 14:20:00,47.3,47.3,47.26,47.27,3900.0,38.7464,38.7464,38.7136,38.7218,3900.0
2014-12-18 14:25:00,47.27,47.27,47.25,47.25,1900.0,38.7218,38.7218,38.7054,38.7054,1900.0
2014-12-18 14:30:00,47.25,47.26,47.23,47.25,6700.0,38.7054,38.7136,38.689,38.7054,6700.0
2014-12-18 14:35:00,47.24,47.26,47.22,47.26,5800.0,38.6972,38.7136,38.6808,38.7136,5800.0
2014-12-18 14:40:00,47.25,47.25,47.22,47.22,4400.0,38.7054,38.7054,38.6808,38.6808,4400.0
2014-12-18 14:45:00,47.21,47.22,47.15,47.15,4300.0,38.6726,38.6808,38.6235,38.6235,4300.0
2014-12-18 14:50:00,47.17,47.2,47.15,47.19,8000.0,38.6399,38.6644,38.6235,38.6563,8000.0
2014-12-18 14:55:00,47.19,47.2,47.18,47.18,5600.0,38.6563,38.6644,38.6481,38.6481,5600.0
2014-12-18 15:00:00,47.19,47.19,47.16,47.18,6100.0,38.6563,38.6563,38.6317,38.6481,6100.0
2014-12-18 15:05:00,47.19,47.2,47.18,47.19,7900.0,38.6563,38.6644,38.6481,38.6563,7900.0
2014-12-18 15:10:00,47.19,47.22,47.18,47.22,7900.0,38.6563,38.6808,38.6481,38.6808,7900.0
2014-12-18 15:15:00,47.22,47.23,47.2,47.21,7400.0,38.6808,38.689,38.6644,38.6726,7400.0
2014-12-18 15:20:00,47.2,47.21,47.16,47.16,5900.0,38.6644,38.6726,38.6317,38.6317,5900.0
2014-12-18 15:25:00,47.16,47.2,47.16,47.19,10800.0,38.6317,38.6644,38.6317,38.6563,10800.0
2014-12-18 15:30:00,47.2,47.28,47.19,47.27,18600.0,38.6644,38.73,38.6563,38.7218,18600.0
2014-12-18 15:35:00,47.28,47.3,47.27,47.28,8300.0,38.73,38.7464,38.7218,38.73,8300.0
2014-12-18 15:40:00,47.28,47.29,47.27,47.29,17700.0,38.73,38.7382,38.7218,38.7382,17700.0
2014-12-18 15:45:00,47.29,47.34,47.29,47.34,39000.0,38.7382,38.7791,38.7382,38.7791,39000.0
2014-12-18 15:50:00,47.34,47.39,47.34,47.39,46600.0,38.7791,38.8201,38.7791,38.8201,46600.0
2014-12-18 15:55:00,47.39,47.44,47.38,47.43,84300.0,38.8201,38.861,38.8119,38.8529,84300.0
2014-12-19 09:30:00,47.48,47.48,47.41,47.43,5800.0,38.8938,38.8938,38.8365,38.8529,5800.0
2014-12-19 09:35:00,47.35,47.59,47.35,47.56,140600.0,38.7873,38.9839,38.7873,38.9593,140600.0
2014-12-19 09:40:00,47.55,47.6,47.54,47.6,5600.0,38.9512,38.9921,38.943,38.9921,5600.0
2014-12-19 09:45:00,47.58,47.59,47.53,47.55,15900.0,38.9757,38.9839,38.9348,38.9512,15900.0
2014-12-19 09:50:00,47.55,47.59,47.52,47.59,6500.0,38.9512,38.9839,38.9266,38.9839,6500.0
2014-12-19 09:55:00,47.59,47.63,47.54,47.55,18300.0,38.9839,39.0167,38.943,38.9512,18300.0
2014-12-19 10:00:00,47.55,47.58,47.51,47.56,15000.0,38.9512,38.9757,38.9184,38.9593,15000.0
2014-12-19 10:05:00,47.56,47.7,47.56,47.7,14900.0,38.9593,39.074,38.9593,39.074,14900.0
2014-12-19 10:10:00,47.7,47.71,47.62,47.65,11800.0,39.074,39.0822,39.0085,39.0331,11800.0
2014-12-19 10:15:00,47.65,47.65,47.6,47.61,2800.0,39.0331,39.0331,38.9921,39.0003,2800.0
2014-12-19 10:20:00,47.61,47.63,47.57,47.62,10400.0,39.0003,39.0167,38.9675,39.0085,10400.0
2014-12-19 10:25:00,47.62,47.63,47.57,47.58,16500.0,39.0085,39.0167,38.9675,38.9757,16500.0
2014-12-19 10:30:00,47.59,47.6,47.55,47.56,4200.0,38.9839,38.9921,38.9512,38.9593,4200.0
2014-12-19 10:35:00,47.56,47.59,47.55,47.57,7100.0,38.9593,38.9839,38.9512,38.9675,7100.0
2014-12-19 10:40:00,47.58,47.61,47.55,47.56,10100.0,38.9757,39.0003,38.9512,38.9593,10100.0
2014-12-19 10:45:00,47.55,47.57,47.53,47.54,6900.0,38.9512,38.9675,38.9348,38.943,6900.0
2014-12-19 10:50:00,47.54,47.55,47.53,47.53,11800.0,38.943,38.9512,38.9348,38.9348,11800.0
2014-12-19 10:55:00,47.53,47.56,47.53,47.56,6100.0,38.9348,38.9593,38.9348,38.9593,6100.0
2014-12-19 11:00:00,47.56,47.56,47.47,47.48,6300.0,38.9593,38.9593,38.8856,38.8938,6300.0
2014-12-19 11:05:00,47.48,47.48,47.41,47.41,7400.0,38.8938,38.8938,38.8365,38.8365,7400.0
2014-12-19 11:10:00,47.41,47.42,47.4,47.41,3100.0,38.8365,38.8447,38.8283,38.8365,3100.0
2014-12-19 11:15:00,47.41,47.41,47.38,47.39,6900.0,38.8365,38.8365,38.8119,38.8201,6900.0
2014-12-19 11:20:00,47.38,47.4,47.37,47.38,4800.0,38.8119,38.8283,38.8037,38.8119,4800.0
2014-12-19 11:25:00,47.39,47.42,47.38,47.39,7700.0,38.8201,38.8447,38.8119,38.8201,7700.0
2014-12-19 11:30:00,47.4,47.43,47.37,47.37,21700.0,38.8283,38.8529,38.8037,38.8037,21700.0
2014-12-19 11:35:00,47.38,47.39,47.37,47.39,6000.0,38.8119,38.8201,38.8037,38.8201,6000.0
2014-12-19 11:40:00,47.4,47.41,47.39,47.4,5000.0,38.8283,38.8365,38.8201,38.8283,5000.0
2014-12-19 11:45:00,47.41,47.43,47.41,47.43,4500.0,38.8365,38.8529,38.8365,38.8529,4500.0
2014-12-19 11:50:00,47.44,47.44,47.42,47.43,8000.0,38.861,38.861,38.8447,38.8529,8000.0
2014-12-19 11:55:00,47.43,47.44,47.41,47.42,11700.0,38.8529,38.861,38.8365,38.8447,11700.0
2014-12-19 12:00:00,47.41,47.42,47.38,47.41,8200.0,38.8365,38.8447,38.8119,38.8365,8200.0
2014-12-19 12:05:00,47.41,47.43,47.4,47.41,11600.0,38.8365,38.8529,38.8283,38.8365,11600.0
2014-12-19 12:10:00,47.4,47.43,47.4,47.42,2200.0,38.8283,38.8529,38.8283,38.8447,2200.0
2014-12-19 12:15:00,47.42,47.43,47.4,47.41,5800.0,38.8447,38.8529,38.8283,38.8365,5800.0
2014-12-19 12:20:00,47.41,47.41,47.33,47.33,4700.0,38.8365,38.8365,38.7709,38.7709,4700.0
2014-12-19 12:25:00,47.32,47.34,47.31,47.33,1800.0,38.7627,38.7791,38.7546,38.7709,1800.0
2014-12-19 12:30:00,47.33,47.4,47.32,47.4,5700.0,38.7709,38.8283,38.7627,38.8283,5700.0
2014-12-19 12:35:00,47.4,47.41,47.38,47.4,5100.0,38.8283,38.8365,38.8119,38.8283,5100.0
2014-12-19 12:40:00,47.42,47.42,47.41,47.41,1500.0,38.8447,38.8447,38.8365,38.8365,1500.0
2014-12-19 12:45:00,47.41,47.43,47.41,47.43,4300.0,38.8365,38.8529,38.8365,38.8529,4300.0
2014-12-19 12:50:00,47.42,47.44,47.41,47.43,12100.0,38.8447,38.861,38.8365,38.8529,12100.0
2014-12-19 12:55:00,47.43,47.43,47.42,47.43,2500.0,38.8529,38.8529,38.8447,38.8529,2500.0
2014-12-19 13:00:00,47.42,47.43,47.41,47.41,9400.0,38.8447,38.8529,38.8365,38.8365,9400.0
2014-12-19 13:05:00,47.42,47.43,47.41,47.43,4300.0,38.8447,38.8529,38.8365,38.8529,4300.0
2014-12-19 13:10:00,47.42,47.43,47.42,47.43,2500.0,38.8447,38.8529,38.8447,38.8529,2500.0
2014-12-19 13:15:00,47.43,47.43,47.42,47.42,1000.0,38.8529,38.8529,38.8447,38.8447,1000.0
2014-12-19 13:20:00,47.42,47.46,47.41,47.46,10700.0,38.8447,38.8774,38.8365,38.8774,10700.0
2014-12-19 13:25:00,47.46,47.46,47.43,47.43,10800.0,38.8774,38.8774,38.8529,38.8529,10800.0
2014-12-19 13:30:00,47.43,47.44,47.43,47.43,9400.0,38.8529,38.861,38.8529,38.8529,9400.0
2014-12-19 13:35:00,47.43,47.46,47.43,47.46,6900.0,38.8529,38.8774,38.8529,38.8774,6900.0
2014-12-19 13:40:00,47.44,47.46,47.44,47.46,3900.0,38.861,38.8774,38.861,38.8774,3900.0
2014-12-19 13:45:00,47.45,47.46,47.45,47.46,3500.0,38.8692,38.8774,38.8692,38.8774,3500.0
2014-12-19 13:50:00,47.46,47.47,47.45,47.46,9800.0,38.8774,38.8856,38.8692,38.8774,9800.0
2014-12-19 13:55:00,47.45,47.46,47.44,47.44,4200.0,38.8692,38.8774,38.861,38.861,4200.0
2014-12-19 14:00:00,47.44,47.45,47.43,47.44,1100.0,38.861,38.8692,38.8529,38.861,1100.0
2014-12-19 14:05:00,47.44,47.52,47.44,47.52,15300.0,38.861,38.9266,38.861,38.9266,15300.0
2014-12-19 14:10:00,47.52,47.52,47.51,47.52,2400.0,38.9266,38.9266,38.9184,38.9266,2400.0
2014-12-19 14:15:00,47.52,47.52,47.51,47.52,3200.0,38.9266,38.9266,38.9184,38.9266,3200.0
2014-12-19 14:20:00,47.52,47.59,47.52,47.58,8800.0,38.9266,38.9839,38.9266,38.9757,8800.0
2014-12-19 14:25:00,47.57,47.57,47.55,47.56,8700.0,38.9675,38.9675,38.9512,38.9593,8700.0
2014-12-19 14:30:00,47.56,47.56,47.55,47.56,1500.0,38.9593,38.9593,38.9512,38.9593,1500.0
2014-12-19 14:35:00,47.55,47.55,47.51,47.55,10400.0,38.9512,38.9512,38.9184,38.9512,10400.0
2014-12-19 14:40:00,47.55,47.55,47.51,47.55,10000.0,38.9512,38.9512,38.9184,38.9512,10000.0
2014-12-19 14:45:00,47.55,47.56,47.51,47.54,15000.0,38.9512,38.9593,38.9184,38.943,15000.0
2014-12-19 14:50:00,47.54,47.6,47.54,47.6,8800.0,38.943,38.9921,38.943,38.9921,8800.0
2014-12-19 14:55:00,47.6,47.6,47.59,47.6,6900.0,38.9921,38.9921,38.9839,38.9921,6900.0
2014-12-19 15:00:00,47.6,47.63,47.6,47.62,5300.0,38.9921,39.0167,38.9921,39.0085,5300.0
2014-12-19 15:05:00,47.63,47.63,47.58,47.61,12500.0,39.0167,39.0167,38.9757,39.0003,12500.0
2014-12-19 15:10:00,47.61,47.64,47.55,47.63,9100.0,39.0003,39.0249,38.9512,39.0167,9100.0
2014-12-19 15:15:00,47.63,47.64,47.6,47.63,6700.0,39.0167,39.0249,38.9921,39.0167,6700.0
2014-12-19 15:20:00,47.63,47.67,47.63,47.65,5500.0,39.0167,39.0495,39.0167,39.0331,5500.0
2014-12-19 15:25:00,47.64,47.67,47.63,47.67,9600.0,39.0249,39.0495,39.0167,39.0495,9600.0
2014-12-19 15:30:00,47.67,47.71,47.67,47.71,10800.0,39.0495,39.0822,39.0495,39.0822,10800.0
2014-12-19 15:35:00,47.71,47.75,47.71,47.73,16300.0,39.0822,39.115,39.0822,39.0986,16300.0
2014-12-19 15:40:00,47.73,47.74,47.61,47.61,18900.0,39.0986,39.1068,39.0003,39.0003,18900.0
2014-12-19 15:45:00,47.61,47.61,47.41,47.42,48400.0,39.0003,39.0003,38.8365,38.8447,48400.0
2014-12-19 15:50:00,47.41,47.46,47.3,47.3,25800.0,38.8365,38.8774,38.7464,38.7464,25800.0
2014-12-19 15:55:00,47.3,47.42,47.29,47.42,63400.0,38.7464,38.8447,38.7382,38.8447,63400.0
2014-12-22 09:30:00,47.57,47.59,47.29,47.51,4400.0,38.9675,38.9839,38.7382,38.9184,4400.0
2014-12-22 09:35:00,47.44,47.58,47.43,47.45,5400.0,38.861,38.9757,38.8529,38.8692,5400.0
2014-12-22 09:40:00,47.46,47.47,47.4,47.47,4300.0,38.8774,38.8856,38.8283,38.8856,4300.0
2014-12-22 09:45:00,47.44,47.45,47.41,47.41,4100.0,38.861,38.8692,38.8365,38.8365,4100.0
2014-12-22 09:50:00,47.41,47.41,47.35,47.35,3500.0,38.8365,38.8365,38.7873,38.7873,3500.0
2014-12-22 09:55:00,47.34,47.36,47.31,47.36,4500.0,38.7791,38.7955,38.7546,38.7955,4500.0
2014-12-22 10:00:00,47.36,47.36,47.26,47.27,10100.0,38.7955,38.7955,38.7136,38.7218,10100.0
2014-12-22 10:05:00,47.27,47.28,47.25,47.27,4800.0,38.7218,38.73,38.7054,38.7218,4800.0
2014-12-22 10:10:00,47.26,47.35,47.23,47.35,7700.0,38.7136,38.7873,38.689,38.7873,7700.0
2014-12-22 10:15:00,47.38,47.45,47.37,47.43,6800.0,38.8119,38.8692,38.8037,38.8529,6800.0
2014-12-22 10:20:00,47.43,47.52,47.42,47.5,12200.0,38.8529,38.9266,38.8447,38.9102,12200.0
2014-12-22 10:25:00,47.49,47.5,47.46,47.49,5400.0,38.902,38.9102,38.8774,38.902,5400.0
2014-12-22 10:30:00,47.51,47.51,47.41,47.41,3200.0,38.9184,38.9184,38.8365,38.8365,3200.0
2014-12-22 10:35:00,47.41,47.46,47.41,47.44,5400.0,38.8365,38.8774,38.8365,38.861,5400.0
2014-12-22 10:40:00,47.44,47.44,47.41,47.41,1000.0,38.861,38.861,38.8365,38.8365,1000.0
2014-12-22 10:45:00,47.41,47.41,47.36,47.37,3000.0,38.8365,38.8365,38.7955,38.8037,3000.0
2014-12-22 10:50:00,47.37,47.39,47.37,47.39,2600.0,38.8037,38.8201,38.8037,38.8201,2600.0
2014-12-22 10:55:00,47.39,47.42,47.38,47.4,11200.0,38.8201,38.8447,38.8119,38.8283,11200.0
2014-12-22 11:00:00,47.4,47.4,47.38,47.38,2500.0,38.8283,38.8283,38.8119,38.8119,2500.0
2014-12-22 11:05:00,47.38,47.38,47.35,47.37,2900.0,38.8119,38.8119,38.7873,38.8037,2900.0
2014-12-22 11:10:00,47.37,47.4,47.35,47.37,4500.0,38.8037,38.8283,38.7873,38.8037,4500.0
2014-12-22 11:15:00,47.38,47.38,47.37,47.37,200.0,38.8119,38.8119,38.8037,38.8037,200.0
2014-12-22 11:20:00,47.38,47.38,47.33,47.33,2000.0,38.8119,38.8119,38.7709,38.7709,2000.0
2014-12-22 11:25:00,47.34,47.39,47.33,47.39,4700.0,38.7791,38.8201,38.7709,38.8201,4700.0
2014-12-22 11:30:00,47.39,47.39,47.35,47.37,3900.0,38.8201,38.8201,38.7873,38.8037,3900.0
2014-12-22 11:35:00,47.37,47.37,47.35,47.35,3200.0,38.8037,38.8037,38.7873,38.7873,3200.0
2014-12-22 11:40:00,47.35,47.35,47.35,47.35,1400.0,38.7873,38.7873,38.7873,38.7873,1400.0
2014-12-22 11:45:00,47.35,47.37,47.35,47.37,3500.0,38.7873,38.8037,38.7873,38.8037,3500.0
2014-12-22 11:50:00,47.36,47.39,47.35,47.39,3200.0,38.7955,38.8201,38.7873,38.8201,3200.0
2014-12-22 11:55:00,47.38,47.4,47.37,47.37,2800.0,38.8119,38.8283,38.8037,38.8037,2800.0
2014-12-22 12:00:00,47.36,47.37,47.36,47.37,400.0,38.7955,38.8037,38.7955,38.8037,400.0
2014-12-22 12:05:00,47.39,47.44,47.39,47.44,1600.0,38.8201,38.861,38.8201,38.861,1600.0
2014-12-22 12:10:00,47.43,47.43,47.4,47.4,1800.0,38.8529,38.8529,38.8283,38.8283,1800.0
2014-12-22 12:15:00,47.39,47.4,47.39,47.4,1800.0,38.8201,38.8283,38.8201,38.8283,1800.0
2014-12-22 12:20:00,47.4,47.4,47.38,47.38,900.0,38.8283,38.8283,38.8119,38.8119,900.0
2014-12-22 12:25:00,47.38,47.39,47.37,47.37,600.0,38.8119,38.8201,38.8037,38.8037,600.0
2014-12-22 12:30:00,47.36,47.37,47.35,47.35,1400.0,38.7955,38.8037,38.7873,38.7873,1400.0
2014-12-22 12:35:00,47.35,47.36,47.34,47.35,2800.0,38.7873,38.7955,38.7791,38.7873,2800.0
2014-12-22 12:40:00,47.35,47.37,47.34,47.36,6300.0,38.7873,38.8037,38.7791,38.7955,6300.0
2014-12-22 12:45:00,47.36,47.38,47.36,47.37,5100.0,38.7955,38.8119,38.7955,38.8037,5100.0
2014-12-22 12:50:00,47.38,47.42,47.37,47.42,1000.0,38.8119,38.8447,38.8037,38.8447,1000.0
2014-12-22 12:55:00,47.41,47.42,47.4,47.41,2200.0,38.8365,38.8447,38.8283,38.8365,2200.0
2014-12-22 13:00:00,47.4,47.42,47.39,47.39,1800.0,38.8283,38.8447,38.8201,38.8201,1800.0
2014-12-22 13:05:00,47.38,47.41,47.38,47.41,3400.0,38.8119,38.8365,38.8119,38.8365,3400.0
2014-12-22 13:10:00,47.41,47.44,47.41,47.44,1900.0,38.8365,38.861,38.8365,38.861,1900.0
2014-12-22 13:15:00,47.44,47.44,47.43,47.44,1600.0,38.861,38.861,38.8529,38.861,1600.0
2014-12-22 13:20:00,47.42,47.47,47.42,47.47,6200.0,38.8447,38.8856,38.8447,38.8856,6200.0
2014-12-22 13:25:00,47.48,47.5,47.48,47.5,2500.0,38.8938,38.9102,38.8938,38.9102,2500.0
2014-12-22 13:30:00,47.49,47.49,47.46,47.46,2300.0,38.902,38.902,38.8774,38.8774,2300.0
2014-12-22 13:35:00,47.45,47.45,47.44,47.45,1200.0,38.8692,38.8692,38.861,38.8692,1200.0
2014-12-22 13:40:00,47.44,47.46,47.43,47.44,7600.0,38.861,38.8774,38.8529,38.861,7600.0
2014-12-22 13:45:00,47.44,47.45,47.43,47.45,900.0,38.861,38.8692,38.8529,38.8692,900.0
2014-12-22 13:50:00,47.45,47.45,47.43,47.44,2100.0,38.8692,38.8692,38.8529,38.861,2100.0
2014-12-22 13:55:00,47.44,47.44,47.4,47.41,5000.0,38.861,38.861,38.8283,38.8365,5000.0
2014-12-22 14:00:00,47.42,47.42,47.4,47.4,1100.0,38.8447,38.8447,38.8283,38.8283,1100.0
2014-12-22 14:05:00,47.41,47.45,47.4,47.45,2500.0,38.8365,38.8692,38.8283,38.8692,2500.0
2014-12-22 14:10:00,47.46,47.48,47.44,47.48,3200.0,38.8774,38.8938,38.861,38.8938,3200.0
2014-12-22 14:15:00,47.48,47.5,47.45,47.45,3200.0,38.8938,38.9102,38.8692,38.8692,3200.0
2014-12-22 14:20:00,47.46,47.47,47.45,47.46,1800.0,38.8774,38.8856,38.8692,38.8774,1800.0
2014-12-22 14:25:00,47.47,47.47,47.46,47.46,600.0,38.8856,38.8856,38.8774,38.8774,600.0
2014-12-22 14:30:00,47.47,47.47,47.45,47.46,5400.0,38.8856,38.8856,38.8692,38.8774,5400.0
2014-12-22 14:35:00,47.46,47.46,47.42,47.44,3300.0,38.8774,38.8774,38.8447,38.861,3300.0
2014-12-22 14:40:00,47.44,47.47,47.44,47.46,1800.0,38.861,38.8856,38.861,38.8774,1800.0
2014-12-22 14:45:00,47.47,47.48,47.46,47.46,2200.0,38.8856,38.8938,38.8774,38.8774,2200.0
2014-12-22 14:50:00,47.46,47.49,47.45,47.49,2300.0,38.8774,38.902,38.8692,38.902,2300.0
2014-12-22 14:55:00,47.49,47.49,47.48,47.48,2000.0,38.902,38.902,38.8938,38.8938,2000.0
2014-12-22 15:00:00,47.48,47.51,47.48,47.5,5600.0,38.8938,38.9184,38.8938,38.9102,5600.0
2014-12-22 15:05:00,47.5,47.5,47.48,47.48,5400.0,38.9102,38.9102,38.8938,38.8938,5400.0
2014-12-22 15:10:00,47.48,47.52,47.48,47.52,2600.0,38.8938,38.9266,38.8938,38.9266,2600.0
2014-12-22 15:15:00,47.51,47.52,47.5,47.51,2400.0,38.9184,38.9266,38.9102,38.9184,2400.0
2014-12-22 15:20:00,47.51,47.56,47.5,47.53,8400.0,38.9184,38.9593,38.9102,38.9348,8400.0
2014-12-22 15:25:00,47.54,47.56,47.53,47.56,4800.0,38.943,38.9593,38.9348,38.9593,4800.0
2014-12-22 15:30:00,47.55,47.56,47.53,47.55,7700.0,38.9512,38.9593,38.9348,38.9512,7700.0
2014-12-22 15:35:00,47.54,47.55,47.51,47.53,9200.0,38.943,38.9512,38.9184,38.9348,9200.0
2014-12-22 15:40:00,47.54,47.56,47.54,47.56,15800.0,38.943,38.9593,38.943,38.9593,15800.0
2014-12-22 15:45:00,47.57,47.58,47.52,47.55,24800.0,38.9675,38.9757,38.9266,38.9512,24800.0
2014-12-22 15:50:00,47.55,47.58,47.53,47.54,17000.0,38.9512,38.9757,38.9348,38.943,17000.0
2014-12-22 15:55:00,47.54,47.57,47.51,47.57,98600.0,38.943,38.9675,38.9184,38.9675,98600.0
2014-12-23 09:30:00,47.86,47.87,47.77,47.8,11600.0,39.2051,39.2133,39.1314,39.1559,11600.0
2014-12-23 09:35:00,47.72,47.72,47.63,47.67,1900.0,39.0904,39.0904,39.0167,39.0495,1900.0
2014-12-23 09:40:00,47.61,47.68,47.61,47.63,4500.0,39.0003,39.0576,39.0003,39.0167,4500.0
2014-12-23 09:45:00,47.62,47.65,47.57,47.63,22800.0,39.0085,39.0331,38.9675,39.0167,22800.0
2014-12-23 09:50:00,47.66,47.69,47.66,47.69,1900.0,39.0413,39.0658,39.0413,39.0658,1900.0
2014-12-23 09:55:00,47.71,47.76,47.69,47.75,2800.0,39.0822,39.1232,39.0658,39.115,2800.0
2014-12-23 10:00:00,47.76,47.78,47.76,47.76,6500.0,39.1232,39.1396,39.1232,39.1232,6500.0
2014-12-23 10:05:00,47.76,47.78,47.74,47.76,1900.0,39.1232,39.1396,39.1068,39.1232,1900.0
2014-12-23 10:10:00,47.77,47.77,47.73,47.73,3800.0,39.1314,39.1314,39.0986,39.0986,3800.0
2014-12-23 10:15:00,47.73,47.73,47.72,47.73,1800.0,39.0986,39.0986,39.0904,39.0986,1800.0
2014-12-23 10:20:00,47.73,47.73,47.71,47.73,3800.0,39.0986,39.0986,39.0822,39.0986,3800.0
2014-12-23 10:25:00,47.74,47.74,47.73,47.74,600.0,39.1068,39.1068,39.0986,39.1068,600.0
2014-12-23 10:30:00,47.74,47.74,47.73,47.73,3400.0,39.1068,39.1068,39.0986,39.0986,3400.0
2014-12-23 10:35:00,47.74,47.75,47.69,47.71,2300.0,39.1068,39.115,39.0658,39.0822,2300.0
2014-12-23 10:40:00,47.69,47.71,47.69,47.7,5000.0,39.0658,39.0822,39.0658,39.074,5000.0
2014-12-23 10:45:00,47.7,47.7,47.61,47.61,7900.0,39.074,39.074,39.0003,39.0003,7900.0
2014-12-23 10:50:00,47.61,47.62,47.58,47.62,4300.0,39.0003,39.0085,38.9757,39.0085,4300.0
2014-12-23 10:55:00,47.63,47.64,47.61,47.63,4200.0,39.0167,39.0249,39.0003,39.0167,4200.0
2014-12-23 11:00:00,47.62,47.62,47.6,47.62,500.0,39.0085,39.0085,38.9921,39.0085,500.0
2014-12-23 11:05:00,47.62,47.63,47.59,47.61,2800.0,39.0085,39.0167,38.9839,39.0003,2800.0
2014-12-23 11:10:00,47.6,47.62,47.6,47.62,2600.0,38.9921,39.0085,38.9921,39.0085,2600.0
2014-12-23 11:15:00,47.61,47.63,47.6,47.63,2200.0,39.0003,39.0167,38.9921,39.0167,2200.0
2014-12-23 11:20:00,47.63,47.63,47.62,47.62,1800.0,39.0167,39.0167,39.0085,39.0085,1800.0
2014-12-23 11:25:00,47.61,47.61,47.59,47.59,2900.0,39.0003,39.0003,38.9839,38.9839,2900.0
2014-12-23 11:30:00,47.59,47.63,47.59,47.6,6900.0,38.9839,39.0167,38.9839,38.9921,6900.0
2014-12-23 11:35:00,47.6,47.6,47.55,47.55,6500.0,38.9921,38.9921,38.9512,38.9512,6500.0
2014-12-23 11:40:00,47.55,47.55,47.5,47.5,7500.0,38.9512,38.9512,38.9102,38.9102,7500.0
2014-12-23 11:45:00,47.5,47.5,47.48,47.49,4700.0,38.9102,38.9102,38.8938,38.902,4700.0
2014-12-23 11:50:00,47.49,47.51,47.49,47.5,4700.0,38.902,38.9184,38.902,38.9102,4700.0
2014-12-23 11:55:00,47.51,47.51,47.49,47.51,4000.0,38.9184,38.9184,38.902,38.9184,4000.0
2014-12-23 12:00:00,47.51,47.51,47.5,47.51,3200.0,38.9184,38.9184,38.9102,38.9184,3200.0
2014-12-23 12:05:00,47.51,47.52,47.5,47.51,7700.0,38.9184,38.9266,38.9102,38.9184,7700.0
2014-12-23 12:10:00,47.52,47.52,47.51,47.51,2800.0,38.9266,38.9266,38.9184,38.9184,2800.0
2014-12-23 12:15:00,47.51,47.53,47.51,47.53,5800.0,38.9184,38.9348,38.9184,38.9348,5800.0
2014-12-23 12:20:00,47.53,47.53,47.49,47.5,1900.0,38.9348,38.9348,38.902,38.9102,1900.0
2014-12-23 12:25:00,47.5,47.51,47.5,47.51,3000.0,38.9102,38.9184,38.9102,38.9184,3000.0
2014-12-23 12:30:00,47.51,47.52,47.49,47.5,1100.0,38.9184,38.9266,38.902,38.9102,1100.0
2014-12-23 12:35:00,47.51,47.53,47.5,47.5,9500.0,38.9184,38.9348,38.9102,38.9102,9500.0
2014-12-23 12:40:00,47.51,47.52,47.5,47.5,1500.0,38.9184,38.9266,38.9102,38.9102,1500.0
2014-12-23 12:45:00,47.51,47.57,47.51,47.57,3500.0,38.9184,38.9675,38.9184,38.9675,3500.0
2014-12-23 12:50:00,47.58,47.6,47.55,47.59,5500.0,38.9757,38.9921,38.9512,38.9839,5500.0
2014-12-23 12:55:00,47.58,47.6,47.58,47.6,700.0,38.9757,38.9921,38.9757,38.9921,700.0
2014-12-23 13:00:00,47.6,47.6,47.58,47.6,2500.0,38.9921,38.9921,38.9757,38.9921,2500.0
2014-12-23 13:05:00,47.59,47.64,47.59,47.63,4900.0,38.9839,39.0249,38.9839,39.0167,4900.0
2014-12-23 13:10:00,47.63,47.66,47.62,47.64,3800.0,39.0167,39.0413,39.0085,39.0249,3800.0
2014-12-23 13:15:00,47.64,47.66,47.64,47.65,3200.0,39.0249,39.0413,39.0249,39.0331,3200.0
2014-12-23 13:20:00,47.64,47.64,47.61,47.62,5500.0,39.0249,39.0249,39.0003,39.0085,5500.0
2014-12-23 13:25:00,47.62,47.64,47.61,47.63,2900.0,39.0085,39.0249,39.0003,39.0167,2900.0
2014-12-23 13:30:00,47.63,47.64,47.62,47.62,1600.0,39.0167,39.0249,39.0085,39.0085,1600.0
2014-12-23 13:35:00,47.63,47.65,47.63,47.65,1400.0,39.0167,39.0331,39.0167,39.0331,1400.0
2014-12-23 13:40:00,47.65,47.67,47.64,47.67,3100.0,39.0331,39.0495,39.0249,39.0495,3100.0
2014-12-23 13:45:00,47.68,47.71,47.68,47.7,3300.0,39.0576,39.0822,39.0576,39.074,3300.0
2014-12-23 13:50:00,47.7,47.72,47.69,47.7,1700.0,39.074,39.0904,39.0658,39.074,1700.0
2014-12-23 13:55:00,47.7,47.7,47.69,47.7,2100.0,39.074,39.074,39.0658,39.074,2100.0
2014-12-23 14:00:00,47.69,47.71,47.69,47.71,4200.0,39.0658,39.0822,39.0658,39.0822,4200.0
2014-12-23 14:05:00,47.7,47.7,47.68,47.68,900.0,39.074,39.074,39.0576,39.0576,900.0
2014-12-23 14:10:00,47.68,47.69,47.66,47.67,4500.0,39.0576,39.0658,39.0413,39.0495,4500.0
2014-12-23 14:15:00,47.67,47.67,47.62,47.62,2500.0,39.0495,39.0495,39.0085,39.0085,2500.0
2014-12-23 14:20:00,47.63,47.65,47.6,47.61,5200.0,39.0167,39.0331,38.9921,39.0003,5200.0
2014-12-23 14:25:00,47.62,47.62,47.62,47.62,1900.0,39.0085,39.0085,39.0085,39.0085,1900.0
2014-12-23 14:30:00,47.63,47.64,47.62,47.62,1400.0,39.0167,39.0249,39.0085,39.0085,1400.0
2014-12-23 14:35:00,47.62,47.63,47.61,47.63,3100.0,39.0085,39.0167,39.0003,39.0167,3100.0
2014-12-23 14:40:00,47.62,47.63,47.62,47.63,2000.0,39.0085,39.0167,39.0085,39.0167,2000.0
2014-12-23 14:45:00,47.63,47.63,47.6,47.61,4800.0,39.0167,39.0167,38.9921,39.0003,4800.0
2014-12-23 14:50:00,47.6,47.6,47.59,47.59,1700.0,38.9921,38.9921,38.9839,38.9839,1700.0
2014-12-23 14:55:00,47.6,47.63,47.59,47.63,3600.0,38.9921,39.0167,38.9839,39.0167,3600.0
2014-12-23 15:00:00,47.63,47.64,47.62,47.64,2700.0,39.0167,39.0249,39.0085,39.0249,2700.0
2014-12-23 15:05:00,47.64,47.64,47.61,47.61,3100.0,39.0249,39.0249,39.0003,39.0003,3100.0
2014-12-23 15:10:00,47.61,47.63,47.61,47.63,4100.0,39.0003,39.0167,39.0003,39.0167,4100.0
2014-12-23 15:15:00,47.62,47.63,47.58,47.58,7500.0,39.0085,39.0167,38.9757,38.9757,7500.0
2014-12-23 15:20:00,47.57,47.59,47.52,47.53,5500.0,38.9675,38.9839,38.9266,38.9348,5500.0
2014-12-23 15:25:00,47.52,47.54,47.51,47.53,5700.0,38.9266,38.943,38.9184,38.9348,5700.0
2014-12-23 15:30:00,47.52,47.52,47.48,47.48,4200.0,38.9266,38.9266,38.8938,38.8938,4200.0
2014-12-23 15:35:00,47.48,47.52,47.48,47.51,6800.0,38.8938,38.9266,38.8938,38.9184,6800.0
2014-12-23 15:40:00,47.52,47.53,47.51,47.51,3500.0,38.9266,38.9348,38.9184,38.9184,3500.0
2014-12-23 15:45:00,47.52,47.54,47.46,47.47,29600.0,38.9266,38.943,38.8774,38.8856,29600.0
2014-12-23 15:50:00,47.47,47.5,47.46,47.49,11500.0,38.8856,38.9102,38.8774,38.902,11500.0
2014-12-23 15:55:00,47.5,47.53,47.49,47.51,29900.0,38.9102,38.9348,38.902,38.9184,29900.0
2014-12-24 09:30:00,47.51,47.58,47.36,47.42,11800.0,38.9184,38.9757,38.7955,38.8447,11800.0
2014-12-24 09:35:00,47.45,47.47,47.43,47.43,2200.0,38.8692,38.8856,38.8529,38.8529,2200.0
2014-12-24 09:40:00,47.43,47.49,47.38,47.48,15600.0,38.8529,38.902,38.8119,38.8938,15600.0
2014-12-24 09:45:00,47.48,47.51,47.46,47.48,2600.0,38.8938,38.9184,38.8774,38.8938,2600.0
2014-12-24 09:50:00,47.48,47.48,47.42,47.44,3000.0,38.8938,38.8938,38.8447,38.861,3000.0
2014-12-24 09:55:00,47.43,47.46,47.43,47.46,2300.0,38.8529,38.8774,38.8529,38.8774,2300.0
2014-12-24 10:00:00,47.45,47.45,47.41,47.43,2800.0,38.8692,38.8692,38.8365,38.8529,2800.0
2014-12-24 10:05:00,47.44,47.46,47.39,47.41,2700.0,38.861,38.8774,38.8201,38.8365,2700.0
2014-12-24 10:10:00,47.42,47.45,47.39,47.45,8500.0,38.8447,38.8692,38.8201,38.8692,8500.0
2014-12-24 10:15:00,47.45,47.52,47.44,47.5,3400.0,38.8692,38.9266,38.861,38.9102,3400.0
2014-12-24 10:20:00,47.51,47.58,47.51,47.58,4800.0,38.9184,38.9757,38.9184,38.9757,4800.0
2014-12-24 10:25:00,47.59,47.62,47.58,47.59,3900.0,38.9839,39.0085,38.9757,38.9839,3900.0
2014-12-24 10:30:00,47.59,47.6,47.58,47.59,2600.0,38.9839,38.9921,38.9757,38.9839,2600.0
2014-12-24 10:35:00,47.59,47.6,47.56,47.56,2800.0,38.9839,38.9921,38.9593,38.9593,2800.0
2014-12-24 10:40:00,47.56,47.56,47.55,47.56,2100.0,38.9593,38.9593,38.9512,38.9593,2100.0
2014-12-24 10:45:00,47.56,47.59,47.55,47.55,2000.0,38.9593,38.9839,38.9512,38.9512,2000.0
2014-12-24 10:50:00,47.56,47.57,47.55,47.57,2400.0,38.9593,38.9675,38.9512,38.9675,2400.0
2014-12-24 10:55:00,47.57,47.57,47.56,47.57,3600.0,38.9675,38.9675,38.9593,38.9675,3600.0
2014-12-24 11:00:00,47.57,47.57,47.55,47.56,3500.0,38.9675,38.9675,38.9512,38.9593,3500.0
2014-12-24 11:05:00,47.56,47.56,47.55,47.55,1200.0,38.9593,38.9593,38.9512,38.9512,1200.0
2014-12-24 11:10:00,47.56,47.57,47.55,47.55,5300.0,38.9593,38.9675,38.9512,38.9512,5300.0
2014-12-24 11:15:00,47.54,47.59,47.54,47.59,4400.0,38.943,38.9839,38.943,38.9839,4400.0
2014-12-24 11:20:00,47.6,47.6,47.59,47.6,1400.0,38.9921,38.9921,38.9839,38.9921,1400.0
2014-12-24 11:25:00,47.6,47.6,47.59,47.59,2900.0,38.9921,38.9921,38.9839,38.9839,2900.0
2014-12-24 11:30:00,47.58,47.58,47.54,47.55,3200.0,38.9757,38.9757,38.943,38.9512,3200.0
2014-12-24 11:35:00,47.54,47.54,47.5,47.51,2800.0,38.943,38.943,38.9102,38.9184,2800.0
2014-12-24 11:40:00,47.52,47.53,47.51,47.53,2300.0,38.9266,38.9348,38.9184,38.9348,2300.0
2014-12-24 11:45:00,47.53,47.56,47.53,47.55,5300.0,38.9348,38.9593,38.9348,38.9512,5300.0
2014-12-24 11:50:00,47.55,47.55,47.54,47.55,4400.0,38.9512,38.9512,38.943,38.9512,4400.0
2014-12-24 11:55:00,47.56,47.59,47.56,47.59,1900.0,38.9593,38.9839,38.9593,38.9839,1900.0
2014-12-24 12:00:00,47.59,47.6,47.58,47.58,5200.0,38.9839,38.9921,38.9757,38.9757,5200.0
2014-12-24 12:05:00,47.58,47.6,47.58,47.6,2600.0,38.9757,38.9921,38.9757,38.9921,2600.0
2014-12-24 12:10:00,47.6,47.6,47.58,47.58,4700.0,38.9921,38.9921,38.9757,38.9757,4700.0
2014-12-24 12:15:00,47.6,47.6,47.59,47.6,1100.0,38.9921,38.9921,38.9839,38.9921,1100.0
2014-12-24 12:20:00,47.6,47.6,47.59,47.59,2300.0,38.9921,38.9921,38.9839,38.9839,2300.0
2014-12-24 12:25:00,47.59,47.6,47.59,47.6,3000.0,38.9839,38.9921,38.9839,38.9921,3000.0
2014-12-24 12:30:00,47.6,47.6,47.59,47.6,3000.0,38.9921,38.9921,38.9839,38.9921,3000.0
2014-12-24 12:35:00,47.59,47.59,47.56,47.57,3400.0,38.9839,38.9839,38.9593,38.9675,3400.0
2014-12-24 12:40:00,47.57,47.57,47.5,47.5,2500.0,38.9675,38.9675,38.9102,38.9102,2500.0
2014-12-24 12:45:00,47.5,47.52,47.49,47.49,5000.0,38.9102,38.9266,38.902,38.902,5000.0
2014-12-24 12:50:00,47.49,47.53,47.49,47.53,6100.0,38.902,38.9348,38.902,38.9348,6100.0
2014-12-24 12:55:00,47.53,47.53,47.45,47.45,6400.0,38.9348,38.9348,38.8692,38.8692,6400.0
2014-12-26 09:30:00,47.68,47.69,47.45,47.53,3600.0,39.0576,39.0658,38.8692,38.9348,3600.0
2014-12-26 09:35:00,47.62,47.63,47.59,47.59,3800.0,39.0085,39.0167,38.9839,38.9839,3800.0
2014-12-26 09:40:00,47.65,47.65,47.58,47.61,4200.0,39.0331,39.0331,38.9757,39.0003,4200.0
2014-12-26 09:45:00,47.61,47.69,47.61,47.68,1800.0,39.0003,39.0658,39.0003,39.0576,1800.0
2014-12-26 09:50:00,47.7,47.74,47.67,47.67,2300.0,39.074,39.1068,39.0495,39.0495,2300.0
2014-12-26 09:55:00,47.67,47.72,47.67,47.69,1900.0,39.0495,39.0904,39.0495,39.0658,1900.0
2014-12-26 10:00:00,47.73,47.76,47.73,47.75,900.0,39.0986,39.1232,39.0986,39.115,900.0
2014-12-26 10:05:00,47.74,47.74,47.65,47.66,4700.0,39.1068,39.1068,39.0331,39.0413,4700.0
2014-12-26 10:10:00,47.64,47.64,47.59,47.6,1100.0,39.0249,39.0249,38.9839,38.9921,1100.0
2014-12-26 10:15:00,47.6,47.6,47.57,47.57,600.0,38.9921,38.9921,38.9675,38.9675,600.0
2014-12-26 10:20:00,47.55,47.56,47.55,47.56,400.0,38.9512,38.9593,38.9512,38.9593,400.0
2014-12-26 10:25:00,47.55,47.55,47.54,47.54,200.0,38.9512,38.9512,38.943,38.943,200.0
2014-12-26 10:30:00,47.56,47.57,47.55,47.57,1300.0,38.9593,38.9675,38.9512,38.9675,1300.0
2014-12-26 10:35:00,47.58,47.58,47.58,47.58,100.0,38.9757,38.9757,38.9757,38.9757,100.0
2014-12-26 10:40:00,47.59,47.61,47.59,47.6,1600.0,38.9839,39.0003,38.9839,38.9921,1600.0
2014-12-26 10:45:00,47.6,47.6,47.59,47.59,400.0,38.9921,38.9921,38.9839,38.9839,400.0
2014-12-26 10:50:00,47.6,47.61,47.59,47.6,1600.0,38.9921,39.0003,38.9839,38.9921,1600.0
2014-12-26 10:55:00,47.59,47.6,47.59,47.6,2400.0,38.9839,38.9921,38.9839,38.9921,2400.0
2014-12-26 11:00:00,47.6,47.61,47.6,47.6,2500.0,38.9921,39.0003,38.9921,38.9921,2500.0
2014-12-26 11:05:00,47.61,47.62,47.6,47.61,1900.0,39.0003,39.0085,38.9921,39.0003,1900.0
2014-12-26 11:10:00,47.61,47.64,47.61,47.61,2300.0,39.0003,39.0249,39.0003,39.0003,2300.0
2014-12-26 11:15:00,47.61,47.64,47.61,47.62,3200.0,39.0003,39.0249,39.0003,39.0085,3200.0
2014-12-26 11:20:00,47.62,47.66,47.62,47.65,2700.0,39.0085,39.0413,39.0085,39.0331,2700.0
2014-12-26 11:25:00,47.66,47.67,47.64,47.64,1200.0,39.0413,39.0495,39.0249,39.0249,1200.0
2014-12-26 11:30:00,47.65,47.65,47.61,47.62,4300.0,39.0331,39.0331,39.0003,39.0085,4300.0
2014-12-26 11:35:00,47.64,47.66,47.63,47.64,2600.0,39.0249,39.0413,39.0167,39.0249,2600.0
2014-12-26 11:40:00,47.64,47.65,47.64,47.64,1200.0,39.0249,39.0331,39.0249,39.0249,1200.0
2014-12-26 11:45:00,47.65,47.68,47.64,47.67,1700.0,39.0331,39.0576,39.0249,39.0495,1700.0
2014-12-26 11:50:00,47.67,47.7,47.67,47.69,1900.0,39.0495,39.074,39.0495,39.0658,1900.0
2014-12-26 11:55:00,47.7,47.7,47.69,47.69,200.0,39.074,39.074,39.0658,39.0658,200.0
2014-12-26 12:00:00,47.7,47.71,47.68,47.69,700.0,39.074,39.0822,39.0576,39.0658,700.0
2014-12-26 12:05:00,47.69,47.7,47.68,47.68,1000.0,39.0658,39.074,39.0576,39.0576,1000.0
2014-12-26 12:10:00,47.69,47.7,47.67,47.69,3100.0,39.0658,39.074,39.0495,39.0658,3100.0
2014-12-26 12:15:00,47.7,47.71,47.69,47.69,2200.0,39.074,39.0822,39.0658,39.0658,2200.0
2014-12-26 12:20:00,47.7,47.7,47.68,47.68,900.0,39.074,39.074,39.0576,39.0576,900.0
2014-12-26 12:25:00,47.69,47.7,47.68,47.68,1300.0,39.0658,39.074,39.0576,39.0576,1300.0
2014-12-26 12:30:00,47.68,47.69,47.65,47.65,4400.0,39.0576,39.0658,39.0331,39.0331,4400.0
2014-12-26 12:35:00,47.65,47.66,47.57,47.58,2200.0,39.0331,39.0413,38.9675,38.9757,2200.0
2014-12-26 12:40:00,47.57,47.57,47.56,47.57,1100.0,38.9675,38.9675,38.9593,38.9675,1100.0
2014-12-26 12:45:00,47.57,47.58,47.57,47.58,600.0,38.9675,38.9757,38.9675,38.9757,600.0
2014-12-26 12:50:00,47.58,47.58,47.57,47.58,700.0,38.9757,38.9757,38.9675,38.9757,700.0
2014-12-26 12:55:00,47.58,47.59,47.57,47.59,800.0,38.9757,38.9839,38.9675,38.9839,800.0
2014-12-26 13:00:00,47.59,47.59,47.57,47.57,600.0,38.9839,38.9839,38.9675,38.9675,600.0
2014-12-26 13:05:00,47.57,47.59,47.57,47.59,1900.0,38.9675,38.9839,38.9675,38.9839,1900.0
2014-12-26 13:10:00,47.59,47.59,47.58,47.58,600.0,38.9839,38.9839,38.9757,38.9757,600.0
2014-12-26 13:15:00,47.59,47.61,47.58,47.6,1500.0,38.9839,39.0003,38.9757,38.9921,1500.0
2014-12-26 13:20:00,47.6,47.62,47.6,47.6,2700.0,38.9921,39.0085,38.9921,38.9921,2700.0
2014-12-26 13:25:00,47.6,47.6,47.59,47.59,1100.0,38.9921,38.9921,38.9839,38.9839,1100.0
2014-12-26 13:30:00,47.58,47.58,47.58,47.58,500.0,38.9757,38.9757,38.9757,38.9757,500.0
2014-12-26 13:35:00,47.59,47.6,47.59,47.6,1800.0,38.9839,38.9921,38.9839,38.9921,1800.0
2014-12-26 13:40:00,47.6,47.61,47.6,47.6,1600.0,38.9921,39.0003,38.9921,38.9921,1600.0
2014-12-26 13:45:00,47.59,47.62,47.59,47.62,1300.0,38.9839,39.0085,38.9839,39.0085,1300.0
2014-12-26 13:50:00,47.61,47.62,47.6,47.61,3000.0,39.0003,39.0085,38.9921,39.0003,3000.0
2014-12-26 13:55:00,47.62,47.63,47.62,47.62,800.0,39.0085,39.0167,39.0085,39.0085,800.0
2014-12-26 14:00:00,47.62,47.64,47.61,47.61,3700.0,39.0085,39.0249,39.0003,39.0003,3700.0
2014-12-26 14:05:00,47.62,47.67,47.61,47.65,2200.0,39.0085,39.0495,39.0003,39.0331,2200.0
2014-12-26 14:10:00,47.65,47.66,47.65,47.65,1200.0,39.0331,39.0413,39.0331,39.0331,1200.0
2014-12-26 14:15:00,47.65,47.68,47.65,47.67,2100.0,39.0331,39.0576,39.0331,39.0495,2100.0
2014-12-26 14:20:00,47.68,47.7,47.68,47.69,4000.0,39.0576,39.074,39.0576,39.0658,4000.0
2014-12-26 14:25:00,47.68,47.68,47.67,47.68,400.0,39.0576,39.0576,39.0495,39.0576,400.0
2014-12-26 14:30:00,47.68,47.68,47.63,47.63,4200.0,39.0576,39.0576,39.0167,39.0167,4200.0
2014-12-26 14:35:00,47.63,47.63,47.59,47.59,2600.0,39.0167,39.0167,38.9839,38.9839,2600.0
2014-12-26 14:40:00,47.59,47.61,47.57,47.6,3600.0,38.9839,39.0003,38.9675,38.9921,3600.0
2014-12-26 14:45:00,47.61,47.61,47.6,47.6,4400.0,39.0003,39.0003,38.9921,38.9921,4400.0
2014-12-26 14:50:00,47.6,47.61,47.59,47.6,1700.0,38.9921,39.0003,38.9839,38.9921,1700.0
2014-12-26 14:55:00,47.59,47.59,47.59,47.59,600.0,38.9839,38.9839,38.9839,38.9839,600.0
2014-12-26 15:00:00,47.6,47.6,47.59,47.59,400.0,38.9921,38.9921,38.9839,38.9839,400.0
2014-12-26 15:05:00,47.59,47.6,47.59,47.59,500.0,38.9839,38.9921,38.9839,38.9839,500.0
2014-12-26 15:10:00,47.59,47.59,47.58,47.59,700.0,38.9839,38.9839,38.9757,38.9839,700.0
2014-12-26 15:15:00,47.6,47.6,47.59,47.6,600.0,38.9921,38.9921,38.9839,38.9921,600.0
2014-12-26 15:20:00,47.59,47.6,47.59,47.59,800.0,38.9839,38.9921,38.9839,38.9839,800.0
2014-12-26 15:25:00,47.59,47.59,47.58,47.59,1600.0,38.9839,38.9839,38.9757,38.9839,1600.0
2014-12-26 15:30:00,47.58,47.58,47.54,47.54,3700.0,38.9757,38.9757,38.943,38.943,3700.0
2014-12-26 15:35:00,47.55,47.55,47.54,47.54,2600.0,38.9512,38.9512,38.943,38.943,2600.0
2014-12-26 15:40:00,47.54,47.56,47.54,47.55,4200.0,38.943,38.9593,38.943,38.9512,4200.0
2014-12-26 15:45:00,47.55,47.56,47.51,47.51,11100.0,38.9512,38.9593,38.9184,38.9184,11100.0
2014-12-26 15:50:00,47.51,47.51,47.43,47.44,14400.0,38.9184,38.9184,38.8529,38.861,14400.0
2014-12-26 15:55:00,47.44,47.51,47.43,47.49,18200.0,38.861,38.9184,38.8529,38.902,18200.0
2014-12-29 09:30:00,47.39,47.53,47.24,47.51,4900.0,38.8201,38.9348,38.6972,38.9184,4900.0
2014-12-29 09:35:00,47.52,47.74,47.52,47.61,7400.0,38.9266,39.1068,38.9266,39.0003,7400.0
2014-12-29 09:40:00,47.57,47.68,47.57,47.68,2400.0,38.9675,39.0576,38.9675,39.0576,2400.0
2014-12-29 09:45:00,47.66,47.79,47.66,47.77,7600.0,39.0413,39.1478,39.0413,39.1314,7600.0
2014-12-29 09:50:00,47.79,47.8,47.63,47.68,10800.0,39.1478,39.1559,39.0167,39.0576,10800.0
2014-12-29 09:55:00,47.71,47.79,47.67,47.75,4300.0,39.0822,39.1478,39.0495,39.115,4300.0
2014-12-29 10:00:00,47.79,47.83,47.78,47.83,3000.0,39.1478,39.1805,39.1396,39.1805,3000.0
2014-12-29 10:05:00,47.81,47.86,47.81,47.86,1800.0,39.1641,39.2051,39.1641,39.2051,1800.0
2014-12-29 10:10:00,47.83,47.85,47.8,47.83,4400.0,39.1805,39.1969,39.1559,39.1805,4400.0
2014-12-29 10:15:00,47.82,47.82,47.74,47.74,3100.0,39.1723,39.1723,39.1068,39.1068,3100.0
2014-12-29 10:20:00,47.74,47.75,47.69,47.69,4600.0,39.1068,39.115,39.0658,39.0658,4600.0
2014-12-29 10:25:00,47.69,47.69,47.66,47.66,3000.0,39.0658,39.0658,39.0413,39.0413,3000.0
2014-12-29 10:30:00,47.66,47.66,47.62,47.62,2900.0,39.0413,39.0413,39.0085,39.0085,2900.0
2014-12-29 10:35:00,47.62,47.62,47.57,47.58,4500.0,39.0085,39.0085,38.9675,38.9757,4500.0
2014-12-29 10:40:00,47.58,47.59,47.57,47.59,1800.0,38.9757,38.9839,38.9675,38.9839,1800.0
2014-12-29 10:45:00,47.58,47.61,47.55,47.56,3900.0,38.9757,39.0003,38.9512,38.9593,3900.0
2014-12-29 10:50:00,47.56,47.58,47.56,47.57,2700.0,38.9593,38.9757,38.9593,38.9675,2700.0
2014-12-29 10:55:00,47.56,47.57,47.56,47.57,700.0,38.9593,38.9675,38.9593,38.9675,700.0
2014-12-29 11:00:00,47.58,47.58,47.57,47.57,1300.0,38.9757,38.9757,38.9675,38.9675,1300.0
2014-12-29 11:05:00,47.57,47.59,47.57,47.59,2400.0,38.9675,38.9839,38.9675,38.9839,2400.0
2014-12-29 11:10:00,47.6,47.6,47.57,47.57,4200.0,38.9921,38.9921,38.9675,38.9675,4200.0
2014-12-29 11:15:00,47.58,47.58,47.56,47.56,1400.0,38.9757,38.9757,38.9593,38.9593,1400.0
2014-12-29 11:20:00,47.56,47.58,47.56,47.56,1500.0,38.9593,38.9757,38.9593,38.9593,1500.0
2014-12-29 11:25:00,47.57,47.57,47.56,47.57,1800.0,38.9675,38.9675,38.9593,38.9675,1800.0
2014-12-29 11:30:00,47.58,47.6,47.58,47.59,2800.0,38.9757,38.9921,38.9757,38.9839,2800.0
2014-12-29 11:35:00,47.58,47.59,47.57,47.59,1400.0,38.9757,38.9839,38.9675,38.9839,1400.0
2014-12-29 11:40:00,47.59,47.6,47.58,47.58,1300.0,38.9839,38.9921,38.9757,38.9757,1300.0
2014-12-29 11:45:00,47.58,47.61,47.57,47.59,6100.0,38.9757,39.0003,38.9675,38.9839,6100.0
2014-12-29 11:50:00,47.6,47.61,47.59,47.6,3400.0,38.9921,39.0003,38.9839,38.9921,3400.0
2014-12-29 11:55:00,47.61,47.62,47.59,47.6,7000.0,39.0003,39.0085,38.9839,38.9921,7000.0
2014-12-29 12:00:00,47.61,47.63,47.6,47.61,4700.0,39.0003,39.0167,38.9921,39.0003,4700.0
2014-12-29 12:05:00,47.61,47.62,47.6,47.61,1400.0,39.0003,39.0085,38.9921,39.0003,1400.0
2014-12-29 12:10:00,47.6,47.62,47.59,47.59,4900.0,38.9921,39.0085,38.9839,38.9839,4900.0
2014-12-29 12:15:00,47.59,47.59,47.57,47.58,1900.0,38.9839,38.9839,38.9675,38.9757,1900.0
2014-12-29 12:20:00,47.59,47.59,47.58,47.58,900.0,38.9839,38.9839,38.9757,38.9757,900.0
2014-12-29 12:25:00,47.58,47.58,47.55,47.55,2100.0,38.9757,38.9757,38.9512,38.9512,2100.0
2014-12-29 12:30:00,47.55,47.56,47.54,47.55,2400.0,38.9512,38.9593,38.943,38.9512,2400.0
2014-12-29 12:35:00,47.55,47.55,47.54,47.55,400.0,38.9512,38.9512,38.943,38.9512,400.0
2014-12-29 12:40:00,47.55,47.55,47.54,47.54,700.0,38.9512,38.9512,38.943,38.943,700.0
2014-12-29 12:45:00,47.55,47.56,47.54,47.56,2300.0,38.9512,38.9593,38.943,38.9593,2300.0
2014-12-29 12:50:00,47.56,47.56,47.52,47.54,2300.0,38.9593,38.9593,38.9266,38.943,2300.0
2014-12-29 12:55:00,47.53,47.53,47.52,47.53,1600.0,38.9348,38.9348,38.9266,38.9348,1600.0
2014-12-29 13:00:00,47.52,47.52,47.51,47.51,800.0,38.9266,38.9266,38.9184,38.9184,800.0
2014-12-29 13:05:00,47.51,47.53,47.51,47.52,3100.0,38.9184,38.9348,38.9184,38.9266,3100.0
2014-12-29 13:10:00,47.53,47.53,47.51,47.51,900.0,38.9348,38.9348,38.9184,38.9184,900.0
2014-12-29 13:15:00,47.52,47.54,47.51,47.54,2400.0,38.9266,38.943,38.9184,38.943,2400.0
2014-12-29 13:20:00,47.55,47.55,47.53,47.53,800.0,38.9512,38.9512,38.9348,38.9348,800.0
2014-12-29 13:25:00,47.54,47.54,47.53,47.53,500.0,38.943,38.943,38.9348,38.9348,500.0
2014-12-29 13:30:00,47.53,47.54,47.53,47.53,600.0,38.9348,38.943,38.9348,38.9348,600.0
2014-12-29 13:35:00,47.53,47.58,47.53,47.58,3100.0,38.9348,38.9757,38.9348,38.9757,3100.0
2014-12-29 13:40:00,47.58,47.58,47.57,47.58,700.0,38.9757,38.9757,38.9675,38.9757,700.0
2014-12-29 13:45:00,47.57,47.61,47.56,47.61,7400.0,38.9675,39.0003,38.9593,39.0003,7400.0
2014-12-29 13:50:00,47.61,47.61,47.59,47.6,4100.0,39.0003,39.0003,38.9839,38.9921,4100.0
2014-12-29 13:55:00,47.61,47.61,47.6,47.61,900.0,39.0003,39.0003,38.9921,39.0003,900.0
2014-12-29 14:00:00,47.61,47.62,47.6,47.62,2500.0,39.0003,39.0085,38.9921,39.0085,2500.0
2014-12-29 14:05:00,47.62,47.62,47.58,47.58,4400.0,39.0085,39.0085,38.9757,38.9757,4400.0
2014-12-29 14:10:00,47.59,47.6,47.58,47.59,2300.0,38.9839,38.9921,38.9757,38.9839,2300.0
2014-12-29 14:15:00,47.58,47.58,47.56,47.57,1800.0,38.9757,38.9757,38.9593,38.9675,1800.0
2014-12-29 14:20:00,47.56,47.58,47.56,47.58,3100.0,38.9593,38.9757,38.9593,38.9757,3100.0
2014-12-29 14:25:00,47.59,47.59,47.58,47.59,800.0,38.9839,38.9839,38.9757,38.9839,800.0
2014-12-29 14:30:00,47.59,47.6,47.57,47.59,3700.0,38.9839,38.9921,38.9675,38.9839,3700.0
2014-12-29 14:35:00,47.58,47.58,47.55,47.55,2900.0,38.9757,38.9757,38.9512,38.9512,2900.0
2014-12-29 14:40:00,47.55,47.57,47.55,47.56,3000.0,38.9512,38.9675,38.9512,38.9593,3000.0
2014-12-29 14:45:00,47.57,47.58,47.56,47.58,1800.0,38.9675,38.9757,38.9593,38.9757,1800.0
2014-12-29 14:50:00,47.58,47.58,47.56,47.58,3300.0,38.9757,38.9757,38.9593,38.9757,3300.0
2014-12-29 14:55:00,47.58,47.59,47.57,47.59,2800.0,38.9757,38.9839,38.9675,38.9839,2800.0
2014-12-29 15:00:00,47.58,47.61,47.58,47.6,5000.0,38.9757,39.0003,38.9757,38.9921,5000.0
2014-12-29 15:05:00,47.61,47.63,47.6,47.63,5100.0,39.0003,39.0167,38.9921,39.0167,5100.0
2014-12-29 15:10:00,47.62,47.63,47.59,47.6,4400.0,39.0085,39.0167,38.9839,38.9921,4400.0
2014-12-29 15:15:00,47.59,47.61,47.59,47.6,1600.0,38.9839,39.0003,38.9839,38.9921,1600.0
2014-12-29 15:20:00,47.6,47.62,47.6,47.61,7200.0,38.9921,39.0085,38.9921,39.0003,7200.0
2014-12-29 15:25:00,47.61,47.62,47.6,47.6,3400.0,39.0003,39.0085,38.9921,38.9921,3400.0
2014-12-29 15:30:00,47.6,47.61,47.59,47.59,2300.0,38.9921,39.0003,38.9839,38.9839,2300.0
2014-12-29 15:35:00,47.59,47.6,47.59,47.6,5200.0,38.9839,38.9921,38.9839,38.9921,5200.0
2014-12-29 15:40:00,47.59,47.6,47.59,47.59,5100.0,38.9839,38.9921,38.9839,38.9839,5100.0
2014-12-29 15:45:00,47.6,47.63,47.59,47.59,17700.0,38.9921,39.0167,38.9839,38.9839,17700.0
2014-12-29 15:50:00,47.59,47.6,47.53,47.53,19700.0,38.9839,38.9921,38.9348,38.9348,19700.0
2014-12-29 15:55:00,47.54,47.54,47.51,47.51,30200.0,38.943,38.943,38.9184,38.9184,30200.0
2014-12-30 09:30:00,47.47,47.56,47.42,47.55,4400.0,38.8856,38.9593,38.8447,38.9512,4400.0
2014-12-30 09:35:00,47.56,47.64,47.53,47.56,4200.0,38.9593,39.0249,38.9348,38.9593,4200.0
2014-12-30 09:40:00,47.51,47.57,47.51,47.54,4600.0,38.9184,38.9675,38.9184,38.943,4600.0
2014-12-30 09:45:00,47.51,47.55,47.49,47.55,1000.0,38.9184,38.9512,38.902,38.9512,1000.0
2014-12-30 09:50:00,47.54,47.54,47.49,47.5,600.0,38.943,38.943,38.902,38.9102,600.0
2014-12-30 09:55:00,47.49,47.49,47.47,47.47,600.0,38.902,38.902,38.8856,38.8856,600.0
2014-12-30 10:00:00,47.46,47.49,47.44,47.45,1300.0,38.8774,38.902,38.861,38.8692,1300.0
2014-12-30 10:05:00,47.46,47.5,47.46,47.48,3200.0,38.8774,38.9102,38.8774,38.8938,3200.0
2014-12-30 10:10:00,47.47,47.52,47.47,47.51,3800.0,38.8856,38.9266,38.8856,38.9184,3800.0
2014-12-30 10:15:00,47.52,47.61,47.52,47.56,8100.0,38.9266,39.0003,38.9266,38.9593,8100.0
2014-12-30 10:20:00,47.57,47.57,47.54,47.55,500.0,38.9675,38.9675,38.943,38.9512,500.0
2014-12-30 10:25:00,47.55,47.55,47.53,47.53,600.0,38.9512,38.9512,38.9348,38.9348,600.0
2014-12-30 10:30:00,47.53,47.53,47.49,47.49,1200.0,38.9348,38.9348,38.902,38.902,1200.0
2014-12-30 10:35:00,47.5,47.5,47.49,47.49,300.0,38.9102,38.9102,38.902,38.902,300.0
2014-12-30 10:40:00,47.5,47.52,47.5,47.52,400.0,38.9102,38.9266,38.9102,38.9266,400.0
2014-12-30 10:45:00,47.54,47.58,47.54,47.58,3600.0,38.943,38.9757,38.943,38.9757,3600.0
2014-12-30 10:50:00,47.59,47.62,47.59,47.6,4200.0,38.9839,39.0085,38.9839,38.9921,4200.0
2014-12-30 10:55:00,47.62,47.63,47.6,47.61,1400.0,39.0085,39.0167,38.9921,39.0003,1400.0
2014-12-30 11:00:00,47.61,47.65,47.61,47.61,3400.0,39.0003,39.0331,39.0003,39.0003,3400.0
2014-12-30 11:05:00,47.62,47.64,47.62,47.64,1700.0,39.0085,39.0249,39.0085,39.0249,1700.0
2014-12-30 11:10:00,47.63,47.63,47.59,47.62,4800.0,39.0167,39.0167,38.9839,39.0085,4800.0
2014-12-30 11:15:00,47.62,47.66,47.61,47.66,1400.0,39.0085,39.0413,39.0003,39.0413,1400.0
2014-12-30 11:20:00,47.66,47.67,47.65,47.66,1100.0,39.0413,39.0495,39.0331,39.0413,1100.0
2014-12-30 11:25:00,47.66,47.69,47.66,47.67,3100.0,39.0413,39.0658,39.0413,39.0495,3100.0
2014-12-30 11:30:00,47.66,47.66,47.64,47.64,1200.0,39.0413,39.0413,39.0249,39.0249,1200.0
2014-12-30 11:35:00,47.65,47.69,47.65,47.69,1600.0,39.0331,39.0658,39.0331,39.0658,1600.0
2014-12-30 11:40:00,47.71,47.71,47.69,47.69,1000.0,39.0822,39.0822,39.0658,39.0658,1000.0
2014-12-30 11:45:00,47.69,47.74,47.68,47.69,4000.0,39.0658,39.1068,39.0576,39.0658,4000.0
2014-12-30 11:50:00,47.7,47.71,47.7,47.71,600.0,39.074,39.0822,39.074,39.0822,600.0
2014-12-30 11:55:00,47.71,47.72,47.7,47.7,1300.0,39.0822,39.0904,39.074,39.074,1300.0
2014-12-30 12:00:00,47.7,47.78,47.7,47.78,6400.0,39.074,39.1396,39.074,39.1396,6400.0
2014-12-30 12:05:00,47.77,47.78,47.77,47.78,1800.0,39.1314,39.1396,39.1314,39.1396,1800.0
2014-12-30 12:10:00,47.79,47.82,47.78,47.82,5800.0,39.1478,39.1723,39.1396,39.1723,5800.0
2014-12-30 12:15:00,47.81,47.82,47.8,47.81,3900.0,39.1641,39.1723,39.1559,39.1641,3900.0
2014-12-30 12:20:00,47.82,47.82,47.81,47.81,1000.0,39.1723,39.1723,39.1641,39.1641,1000.0
2014-12-30 12:25:00,47.81,47.82,47.81,47.82,1200.0,39.1641,39.1723,39.1641,39.1723,1200.0
2014-12-30 12:30:00,47.82,47.82,47.81,47.82,2400.0,39.1723,39.1723,39.1641,39.1723,2400.0
2014-12-30 12:35:00,47.8,47.8,47.76,47.77,3300.0,39.1559,39.1559,39.1232,39.1314,3300.0
2014-12-30 12:40:00,47.78,47.78,47.76,47.78,700.0,39.1396,39.1396,39.1232,39.1396,700.0
2014-12-30 12:45:00,47.76,47.79,47.74,47.79,1700.0,39.1232,39.1478,39.1068,39.1478,1700.0
2014-12-30 12:50:00,47.77,47.78,47.77,47.78,900.0,39.1314,39.1396,39.1314,39.1396,900.0
2014-12-30 12:55:00,47.79,47.8,47.78,47.78,700.0,39.1478,39.1559,39.1396,39.1396,700.0
2014-12-30 13:00:00,47.79,47.79,47.78,47.78,500.0,39.1478,39.1478,39.1396,39.1396,500.0
2014-12-30 13:05:00,47.78,47.79,47.77,47.79,400.0,39.1396,39.1478,39.1314,39.1478,400.0
2014-12-30 13:10:00,47.8,47.82,47.8,47.82,1000.0,39.1559,39.1723,39.1559,39.1723,1000.0
2014-12-30 13:15:00,47.83,47.85,47.83,47.83,1600.0,39.1805,39.1969,39.1805,39.1805,1600.0
2014-12-30 13:20:00,47.83,47.83,47.82,47.82,4100.0,39.1805,39.1805,39.1723,39.1723,4100.0
2014-12-30 13:25:00,47.82,47.83,47.81,47.83,1100.0,39.1723,39.1805,39.1641,39.1805,1100.0
2014-12-30 13:30:00,47.82,47.83,47.82,47.83,600.0,39.1723,39.1805,39.1723,39.1805,600.0
2014-12-30 13:35:00,47.82,47.84,47.81,47.83,4400.0,39.1723,39.1887,39.1641,39.1805,4400.0
2014-12-30 13:40:00,47.82,47.82,47.74,47.75,3800.0,39.1723,39.1723,39.1068,39.115,3800.0
2014-12-30 13:45:00,47.76,47.78,47.76,47.78,800.0,39.1232,39.1396,39.1232,39.1396,800.0
2014-12-30 13:50:00,47.78,47.79,47.77,47.78,1700.0,39.1396,39.1478,39.1314,39.1396,1700.0
2014-12-30 13:55:00,47.78,47.79,47.78,47.78,500.0,39.1396,39.1478,39.1396,39.1396,500.0
2014-12-30 14:00:00,47.78,47.8,47.77,47.8,1900.0,39.1396,39.1559,39.1314,39.1559,1900.0
2014-12-30 14:05:00,47.8,47.81,47.8,47.81,600.0,39.1559,39.1641,39.1559,39.1641,600.0
2014-12-30 14:10:00,47.81,47.84,47.81,47.83,3700.0,39.1641,39.1887,39.1641,39.1805,3700.0
2014-12-30 14:15:00,47.83,47.83,47.82,47.82,1500.0,39.1805,39.1805,39.1723,39.1723,1500.0
2014-12-30 14:20:00,47.82,47.83,47.81,47.81,2400.0,39.1723,39.1805,39.1641,39.1641,2400.0
2014-12-30 14:25:00,47.82,47.82,47.81,47.81,1000.0,39.1723,39.1723,39.1641,39.1641,1000.0
2014-12-30 14:30:00,47.81,47.84,47.81,47.82,4600.0,39.1641,39.1887,39.1641,39.1723,4600.0
2014-12-30 14:35:00,47.83,47.84,47.82,47.84,1400.0,39.1805,39.1887,39.1723,39.1887,1400.0
2014-12-30 14:40:00,47.83,47.85,47.83,47.85,2100.0,39.1805,39.1969,39.1805,39.1969,2100.0
2014-12-30 14:45:00,47.86,47.89,47.86,47.88,4300.0,39.2051,39.2297,39.2051,39.2215,4300.0
2014-12-30 14:50:00,47.89,47.89,47.87,47.87,1400.0,39.2297,39.2297,39.2133,39.2133,1400.0
2014-12-30 14:55:00,47.87,47.88,47.86,47.87,3800.0,39.2133,39.2215,39.2051,39.2133,3800.0
2014-12-30 15:00:00,47.87,47.87,47.84,47.84,5300.0,39.2133,39.2133,39.1887,39.1887,5300.0
2014-12-30 15:05:00,47.85,47.86,47.84,47.85,2400.0,39.1969,39.2051,39.1887,39.1969,2400.0
2014-12-30 15:10:00,47.84,47.85,47.84,47.85,900.0,39.1887,39.1969,39.1887,39.1969,900.0
2014-12-30 15:15:00,47.85,47.85,47.81,47.82,3900.0,39.1969,39.1969,39.1641,39.1723,3900.0
2014-12-30 15:20:00,47.81,47.82,47.81,47.82,600.0,39.1641,39.1723,39.1641,39.1723,600.0
2014-12-30 15:25:00,47.82,47.83,47.81,47.83,2700.0,39.1723,39.1805,39.1641,39.1805,2700.0
2014-12-30 15:30:00,47.83,47.83,47.82,47.83,1400.0,39.1805,39.1805,39.1723,39.1805,1400.0
2014-12-30 15:35:00,47.83,47.85,47.82,47.85,6900.0,39.1805,39.1969,39.1723,39.1969,6900.0
2014-12-30 15:40:00,47.84,47.85,47.82,47.83,5100.0,39.1887,39.1969,39.1723,39.1805,5100.0
2014-12-30 15:45:00,47.83,47.84,47.81,47.83,7100.0,39.1805,39.1887,39.1641,39.1805,7100.0
2014-12-30 15:50:00,47.83,47.83,47.79,47.82,14800.0,39.1805,39.1805,39.1478,39.1723,14800.0
2014-12-30 15:55:00,47.82,47.86,47.82,47.84,31200.0,39.1723,39.2051,39.1723,39.1887,31200.0
2014-12-31 09:30:00,47.95,47.95,47.71,47.78,15300.0,39.2788,39.2788,39.0822,39.1396,15300.0
2014-12-31 09:35:00,47.82,47.99,47.82,47.95,4400.0,39.1723,39.3116,39.1723,39.2788,4400.0
2014-12-31 09:40:00,47.91,47.91,47.89,47.89,1100.0,39.2461,39.2461,39.2297,39.2297,1100.0
2014-12-31 09:45:00,47.89,47.91,47.86,47.9,2600.0,39.2297,39.2461,39.2051,39.2379,2600.0
2014-12-31 09:50:00,47.87,47.91,47.84,47.84,2000.0,39.2133,39.2461,39.1887,39.1887,2000.0
2014-12-31 09:55:00,47.87,47.87,47.83,47.84,5200.0,39.2133,39.2133,39.1805,39.1887,5200.0
2014-12-31 10:00:00,47.84,47.85,47.82,47.83,2200.0,39.1887,39.1969,39.1723,39.1805,2200.0
2014-12-31 10:05:00,47.83,47.83,47.76,47.79,3700.0,39.1805,39.1805,39.1232,39.1478,3700.0
2014-12-31 10:10:00,47.78,47.78,47.77,47.77,400.0,39.1396,39.1396,39.1314,39.1314,400.0
2014-12-31 10:15:00,47.78,47.79,47.76,47.77,1300.0,39.1396,39.1478,39.1232,39.1314,1300.0
2014-12-31 10:20:00,47.77,47.77,47.76,47.76,700.0,39.1314,39.1314,39.1232,39.1232,700.0
2014-12-31 10:25:00,47.77,47.77,47.76,47.76,1500.0,39.1314,39.1314,39.1232,39.1232,1500.0
2014-12-31 10:30:00,47.75,47.75,47.71,47.75,3100.0,39.115,39.115,39.0822,39.115,3100.0
2014-12-31 10:35:00,47.75,47.75,47.75,47.75,0.0,39.115,39.115,39.115,39.115,0.0
2014-12-31 10:40:00,47.74,47.81,47.73,47.81,3800.0,39.1068,39.1641,39.0986,39.1641,3800.0
2014-12-31 10:45:00,47.8,47.82,47.8,47.8,3500.0,39.1559,39.1723,39.1559,39.1559,3500.0
2014-12-31 10:50:00,47.83,47.83,47.81,47.81,2900.0,39.1805,39.1805,39.1641,39.1641,2900.0
2014-12-31 10:55:00,47.82,47.82,47.79,47.8,2300.0,39.1723,39.1723,39.1478,39.1559,2300.0
2014-12-31 11:00:00,47.81,47.82,47.8,47.8,2300.0,39.1641,39.1723,39.1559,39.1559,2300.0
2014-12-31 11:05:00,47.81,47.82,47.8,47.81,3800.0,39.1641,39.1723,39.1559,39.1641,3800.0
2014-12-31 11:10:00,47.8,47.81,47.75,47.75,2700.0,39.1559,39.1641,39.115,39.115,2700.0
2014-12-31 11:15:00,47.74,47.76,47.74,47.76,1700.0,39.1068,39.1232,39.1068,39.1232,1700.0
2014-12-31 11:20:00,47.75,47.78,47.75,47.76,3800.0,39.115,39.1396,39.115,39.1232,3800.0
2014-12-31 11:25:00,47.77,47.78,47.74,47.74,2300.0,39.1314,39.1396,39.1068,39.1068,2300.0
2014-12-31 11:30:00,47.73,47.77,47.73,47.77,2200.0,39.0986,39.1314,39.0986,39.1314,2200.0
2014-12-31 11:35:00,47.77,47.78,47.76,47.78,900.0,39.1314,39.1396,39.1232,39.1396,900.0
2014-12-31 11:40:00,47.77,47.78,47.73,47.74,6300.0,39.1314,39.1396,39.0986,39.1068,6300.0
2014-12-31 11:45:00,47.75,47.79,47.74,47.79,2700.0,39.115,39.1478,39.1068,39.1478,2700.0
2014-12-31 11:50:00,47.79,47.8,47.78,47.8,2300.0,39.1478,39.1559,39.1396,39.1559,2300.0
2014-12-31 11:55:00,47.8,47.81,47.79,47.81,2000.0,39.1559,39.1641,39.1478,39.1641,2000.0
2014-12-31 12:00:00,47.8,47.8,47.76,47.76,3300.0,39.1559,39.1559,39.1232,39.1232,3300.0
2014-12-31 12:05:00,47.75,47.8,47.74,47.79,2200.0,39.115,39.1559,39.1068,39.1478,2200.0
2014-12-31 12:10:00,47.79,47.8,47.77,47.78,2300.0,39.1478,39.1559,39.1314,39.1396,2300.0
2014-12-31 12:15:00,47.78,47.8,47.77,47.78,2300.0,39.1396,39.1559,39.1314,39.1396,2300.0
2014-12-31 12:20:00,47.77,47.77,47.71,47.71,2200.0,39.1314,39.1314,39.0822,39.0822,2200.0
2014-12-31 12:25:00,47.7,47.7,47.65,47.68,6000.0,39.074,39.074,39.0331,39.0576,6000.0
2014-12-31 12:30:00,47.69,47.69,47.64,47.64,1600.0,39.0658,39.0658,39.0249,39.0249,1600.0
2014-12-31 12:35:00,47.63,47.65,47.61,47.62,2800.0,39.0167,39.0331,39.0003,39.0085,2800.0
2014-12-31 12:40:00,47.61,47.63,47.61,47.63,2100.0,39.0003,39.0167,39.0003,39.0167,2100.0
2014-12-31 12:45:00,47.64,47.64,47.6,47.62,2700.0,39.0249,39.0249,38.9921,39.0085,2700.0
2014-12-31 12:50:00,47.6,47.61,47.58,47.6,1500.0,38.9921,39.0003,38.9757,38.9921,1500.0
2014-12-31 12:55:00,47.59,47.6,47.59,47.59,900.0,38.9839,38.9921,38.9839,38.9839,900.0
2014-12-31 13:00:00,47.57,47.59,47.54,47.59,2700.0,38.9675,38.9839,38.943,38.9839,2700.0
2014-12-31 13:05:00,47.59,47.6,47.57,47.58,1100.0,38.9839,38.9921,38.9675,38.9757,1100.0
2014-12-31 13:10:00,47.58,47.58,47.54,47.54,2000.0,38.9757,38.9757,38.943,38.943,2000.0
2014-12-31 13:15:00,47.53,47.54,47.53,47.54,1900.0,38.9348,38.943,38.9348,38.943,1900.0
2014-12-31 13:20:00,47.53,47.54,47.53,47.54,800.0,38.9348,38.943,38.9348,38.943,800.0
2014-12-31 13:25:00,47.52,47.53,47.51,47.53,2200.0,38.9266,38.9348,38.9184,38.9348,2200.0
2014-12-31 13:30:00,47.54,47.56,47.54,47.56,1000.0,38.943,38.9593,38.943,38.9593,1000.0
2014-12-31 13:35:00,47.56,47.57,47.54,47.55,1300.0,38.9593,38.9675,38.943,38.9512,1300.0
2014-12-31 13:40:00,47.56,47.59,47.56,47.58,1300.0,38.9593,38.9839,38.9593,38.9757,1300.0
2014-12-31 13:45:00,47.59,47.6,47.54,47.54,1500.0,38.9839,38.9921,38.943,38.943,1500.0
2014-12-31 13:50:00,47.54,47.55,47.54,47.55,1000.0,38.943,38.9512,38.943,38.9512,1000.0
2014-12-31 13:55:00,47.52,47.52,47.48,47.49,2700.0,38.9266,38.9266,38.8938,38.902,2700.0
2014-12-31 14:00:00,47.49,47.49,47.46,47.46,800.0,38.902,38.902,38.8774,38.8774,800.0
2014-12-31 14:05:00,47.47,47.47,47.41,47.42,3200.0,38.8856,38.8856,38.8365,38.8447,3200.0
2014-12-31 14:10:00,47.44,47.44,47.44,47.44,100.0,38.861,38.861,38.861,38.861,100.0
2014-12-31 14:15:00,47.45,47.45,47.41,47.44,2300.0,38.8692,38.8692,38.8365,38.861,2300.0
2014-12-31 14:20:00,47.42,47.42,47.39,47.39,1400.0,38.8447,38.8447,38.8201,38.8201,1400.0
2014-12-31 14:25:00,47.41,47.42,47.39,47.39,1600.0,38.8365,38.8447,38.8201,38.8201,1600.0
2014-12-31 14:30:00,47.4,47.4,47.38,47.39,2900.0,38.8283,38.8283,38.8119,38.8201,2900.0
2014-12-31 14:35:00,47.38,47.38,47.37,47.37,2600.0,38.8119,38.8119,38.8037,38.8037,2600.0
2014-12-31 14:40:00,47.35,47.35,47.28,47.34,4200.0,38.7873,38.7873,38.73,38.7791,4200.0
2014-12-31 14:45:00,47.35,47.35,47.33,47.33,700.0,38.7873,38.7873,38.7709,38.7709,700.0
2014-12-31 14:50:00,47.33,47.37,47.33,47.35,4400.0,38.7709,38.8037,38.7709,38.7873,4400.0
2014-12-31 14:55:00,47.36,47.38,47.35,47.37,1600.0,38.7955,38.8119,38.7873,38.8037,1600.0
2014-12-31 15:00:00,47.36,47.37,47.35,47.35,600.0,38.7955,38.8037,38.7873,38.7873,600.0
2014-12-31 15:05:00,47.36,47.38,47.35,47.38,2600.0,38.7955,38.8119,38.7873,38.8119,2600.0
2014-12-31 15:10:00,47.37,47.39,47.35,47.39,2700.0,38.8037,38.8201,38.7873,38.8201,2700.0
2014-12-31 15:15:00,47.41,47.43,47.41,47.43,1100.0,38.8365,38.8529,38.8365,38.8529,1100.0
2014-12-31 15:20:00,47.42,47.43,47.41,47.43,2200.0,38.8447,38.8529,38.8365,38.8529,2200.0
2014-12-31 15:25:00,47.43,47.43,47.41,47.43,1200.0,38.8529,38.8529,38.8365,38.8529,1200.0
2014-12-31 15:30:00,47.42,47.43,47.34,47.34,5900.0,38.8447,38.8529,38.7791,38.7791,5900.0
2014-12-31 15:35:00,47.35,47.37,47.33,47.33,4200.0,38.7873,38.8037,38.7709,38.7709,4200.0
2014-12-31 15:40:00,47.31,47.31,47.28,47.29,5100.0,38.7546,38.7546,38.73,38.7382,5100.0
2014-12-31 15:45:00,47.29,47.29,47.18,47.18,13300.0,38.7382,38.7382,38.6481,38.6481,13300.0
2014-12-31 15:50:00,47.17,47.17,47.12,47.14,8100.0,38.6399,38.6399,38.5989,38.6153,8100.0
2014-12-31 15:55:00,47.14,47.17,47.05,47.05,41600.0,38.6153,38.6399,38.5416,38.5416,41600.0
2015-01-02 09:30:00,47.25,47.49,47.25,47.45,5000.0,38.7054,38.902,38.7054,38.8692,5000.0
2015-01-02 09:35:00,47.45,47.45,47.23,47.23,2000.0,38.8692,38.8692,38.689,38.689,2000.0
2015-01-02 09:40:00,47.26,47.28,47.09,47.1,12600.0,38.7136,38.73,38.5743,38.5825,12600.0
2015-01-02 09:45:00,47.1,47.1,46.99,47.0,4200.0,38.5825,38.5825,38.4924,38.5006,4200.0
2015-01-02 09:50:00,47.0,47.1,46.98,47.01,7300.0,38.5006,38.5825,38.4842,38.5088,7300.0
2015-01-02 09:55:00,47.01,47.07,46.98,47.02,3600.0,38.5088,38.558,38.4842,38.517,3600.0
2015-01-02 10:00:00,47.06,47.07,46.94,47.05,9400.0,38.5498,38.558,38.4515,38.5416,9400.0
2015-01-02 10:05:00,47.07,47.08,46.98,46.98,1700.0,38.558,38.5661,38.4842,38.4842,1700.0
2015-01-02 10:10:00,46.96,46.99,46.94,46.98,10400.0,38.4678,38.4924,38.4515,38.4842,10400.0
2015-01-02 10:15:00,46.98,46.98,46.91,46.93,4400.0,38.4842,38.4842,38.4269,38.4433,4400.0
2015-01-02 10:20:00,46.92,46.97,46.89,46.97,24000.0,38.4351,38.476,38.4105,38.476,24000.0
2015-01-02 10:25:00,46.97,47.07,46.97,47.04,15300.0,38.476,38.558,38.476,38.5334,15300.0
2015-01-02 10:30:00,47.04,47.08,47.0,47.01,2400.0,38.5334,38.5661,38.5006,38.5088,2400.0
2015-01-02 10:35:00,47.0,47.02,46.88,46.89,6800.0,38.5006,38.517,38.4023,38.4105,6800.0
2015-01-02 10:40:00,46.88,46.89,46.74,46.76,7200.0,38.4023,38.4105,38.2876,38.304,7200.0
2015-01-02 10:45:00,46.78,46.79,46.74,46.75,2500.0,38.3204,38.3286,38.2876,38.2958,2500.0
2015-01-02 10:50:00,46.74,46.74,46.7,46.74,2100.0,38.2876,38.2876,38.2549,38.2876,2100.0
2015-01-02 10:55:00,46.74,46.79,46.73,46.77,2700.0,38.2876,38.3286,38.2794,38.3122,2700.0
2015-01-02 11:00:00,46.77,46.77,46.7,46.73,11600.0,38.3122,38.3122,38.2549,38.2794,11600.0
2015-01-02 11:05:00,46.72,46.73,46.67,46.69,4600.0,38.2712,38.2794,38.2303,38.2467,4600.0
2015-01-02 11:10:00,46.69,46.69,46.62,46.68,7300.0,38.2467,38.2467,38.1893,38.2385,7300.0
2015-01-02 11:15:00,46.68,46.74,46.68,46.74,4600.0,38.2385,38.2876,38.2385,38.2876,4600.0
2015-01-02 11:20:00,46.74,46.75,46.66,46.74,7100.0,38.2876,38.2958,38.2221,38.2876,7100.0
2015-01-02 11:25:00,46.76,46.77,46.73,46.73,2400.0,38.304,38.3122,38.2794,38.2794,2400.0
2015-01-02 11:30:00,46.72,46.72,46.69,46.69,2700.0,38.2712,38.2712,38.2467,38.2467,2700.0
2015-01-02 11:35:00,46.69,46.69,46.6,46.6,3800.0,38.2467,38.2467,38.1729,38.1729,3800.0
2015-01-02 11:40:00,46.6,46.6,46.54,46.54,3900.0,38.1729,38.1729,38.1238,38.1238,3900.0
2015-01-02 11:45:00,46.54,46.58,46.53,46.58,4000.0,38.1238,38.1566,38.1156,38.1566,4000.0
2015-01-02 11:50:00,46.59,46.61,46.55,46.61,2600.0,38.1648,38.1811,38.132,38.1811,2600.0
2015-01-02 11:55:00,46.62,46.64,46.6,46.63,3200.0,38.1893,38.2057,38.1729,38.1975,3200.0
2015-01-02 12:00:00,46.63,46.68,46.62,46.68,1200.0,38.1975,38.2385,38.1893,38.2385,1200.0
2015-01-02 12:05:00,46.69,46.72,46.69,46.71,1700.0,38.2467,38.2712,38.2467,38.2631,1700.0
2015-01-02 12:10:00,46.71,46.72,46.71,46.72,600.0,38.2631,38.2712,38.2631,38.2712,600.0
2015-01-02 12:15:00,46.68,46.68,46.62,46.64,4900.0,38.2385,38.2385,38.1893,38.2057,4900.0
2015-01-02 12:20:00,46.65,46.65,46.63,46.64,1500.0,38.2139,38.2139,38.1975,38.2057,1500.0
2015-01-02 12:25:00,46.64,46.66,46.63,46.64,2900.0,38.2057,38.2221,38.1975,38.2057,2900.0
2015-01-02 12:30:00,46.65,46.69,46.64,46.67,3700.0,38.2139,38.2467,38.2057,38.2303,3700.0
2015-01-02 12:35:00,46.66,46.69,46.61,46.68,5700.0,38.2221,38.2467,38.1811,38.2385,5700.0
2015-01-02 12:40:00,46.68,46.68,46.64,46.65,2700.0,38.2385,38.2385,38.2057,38.2139,2700.0
2015-01-02 12:45:00,46.65,46.65,46.57,46.58,1800.0,38.2139,38.2139,38.1484,38.1566,1800.0
2015-01-02 12:50:00,46.58,46.64,46.57,46.64,3000.0,38.1566,38.2057,38.1484,38.2057,3000.0
2015-01-02 12:55:00,46.64,46.67,46.62,46.62,3100.0,38.2057,38.2303,38.1893,38.1893,3100.0
2015-01-02 13:00:00,46.63,46.68,46.63,46.68,2000.0,38.1975,38.2385,38.1975,38.2385,2000.0
2015-01-02 13:05:00,46.68,46.7,46.67,46.69,8400.0,38.2385,38.2549,38.2303,38.2467,8400.0
2015-01-02 13:10:00,46.67,46.74,46.67,46.73,20000.0,38.2303,38.2876,38.2303,38.2794,20000.0
2015-01-02 13:15:00,46.72,46.76,46.72,46.75,7300.0,38.2712,38.304,38.2712,38.2958,7300.0
2015-01-02 13:20:00,46.76,46.81,46.75,46.81,3200.0,38.304,38.345,38.2958,38.345,3200.0
2015-01-02 13:25:00,46.81,46.81,46.72,46.72,7000.0,38.345,38.345,38.2712,38.2712,7000.0
2015-01-02 13:30:00,46.72,46.72,46.67,46.67,2000.0,38.2712,38.2712,38.2303,38.2303,2000.0
2015-01-02 13:35:00,46.66,46.69,46.66,46.69,2300.0,38.2221,38.2467,38.2221,38.2467,2300.0
2015-01-02 13:40:00,46.67,46.67,46.63,46.63,4300.0,38.2303,38.2303,38.1975,38.1975,4300.0
2015-01-02 13:45:00,46.62,46.64,46.61,46.62,1700.0,38.1893,38.2057,38.1811,38.1893,1700.0
2015-01-02 13:50:00,46.61,46.68,46.6,46.68,3500.0,38.1811,38.2385,38.1729,38.2385,3500.0
2015-01-02 13:55:00,46.68,46.68,46.66,46.67,1200.0,38.2385,38.2385,38.2221,38.2303,1200.0
2015-01-02 14:00:00,46.66,46.73,46.66,46.72,3000.0,38.2221,38.2794,38.2221,38.2712,3000.0
2015-01-02 14:05:00,46.72,46.77,46.7,46.77,2500.0,38.2712,38.3122,38.2549,38.3122,2500.0
2015-01-02 14:10:00,46.78,46.85,46.78,46.81,3000.0,38.3204,38.3777,38.3204,38.345,3000.0
2015-01-02 14:15:00,46.8,46.82,46.79,46.8,2400.0,38.3368,38.3532,38.3286,38.3368,2400.0
2015-01-02 14:20:00,46.8,46.82,46.79,46.81,1400.0,38.3368,38.3532,38.3286,38.345,1400.0
2015-01-02 14:25:00,46.81,46.86,46.81,46.83,3800.0,38.345,38.3859,38.345,38.3614,3800.0
2015-01-02 14:30:00,46.82,46.82,46.79,46.8,2400.0,38.3532,38.3532,38.3286,38.3368,2400.0
2015-01-02 14:35:00,46.8,46.83,46.8,46.83,1900.0,38.3368,38.3614,38.3368,38.3614,1900.0
2015-01-02 14:40:00,46.84,46.89,46.84,46.86,3000.0,38.3695,38.4105,38.3695,38.3859,3000.0
2015-01-02 14:45:00,46.86,46.86,46.82,46.86,3000.0,38.3859,38.3859,38.3532,38.3859,3000.0
2015-01-02 14:50:00,46.86,46.9,46.86,46.87,3700.0,38.3859,38.4187,38.3859,38.3941,3700.0
2015-01-02 14:55:00,46.87,46.87,46.84,46.85,3600.0,38.3941,38.3941,38.3695,38.3777,3600.0
2015-01-02 15:00:00,46.84,46.87,46.82,46.87,6600.0,38.3695,38.3941,38.3532,38.3941,6600.0
2015-01-02 15:05:00,46.87,46.9,46.84,46.85,6900.0,38.3941,38.4187,38.3695,38.3777,6900.0
2015-01-02 15:10:00,46.85,46.85,46.76,46.79,7100.0,38.3777,38.3777,38.304,38.3286,7100.0
2015-01-02 15:15:00,46.79,46.81,46.77,46.79,4000.0,38.3286,38.345,38.3122,38.3286,4000.0
2015-01-02 15:20:00,46.78,46.83,46.77,46.83,3900.0,38.3204,38.3614,38.3122,38.3614,3900.0
2015-01-02 15:25:00,46.84,46.87,46.83,46.86,5900.0,38.3695,38.3941,38.3614,38.3859,5900.0
2015-01-02 15:30:00,46.87,46.87,46.83,46.84,6900.0,38.3941,38.3941,38.3614,38.3695,6900.0
2015-01-02 15:35:00,46.84,46.87,46.8,46.86,7500.0,38.3695,38.3941,38.3368,38.3859,7500.0
2015-01-02 15:40:00,46.86,46.92,46.86,46.92,5000.0,38.3859,38.4351,38.3859,38.4351,5000.0
2015-01-02 15:45:00,46.93,47.03,46.93,47.02,18100.0,38.4433,38.5252,38.4433,38.517,18100.0
2015-01-02 15:50:00,47.02,47.02,46.95,46.96,10000.0,38.517,38.517,38.4597,38.4678,10000.0
2015-01-02 15:55:00,46.96,46.99,46.9,46.96,32600.0,38.4678,38.4924,38.4187,38.4678,32600.0
2015-01-05 09:30:00,46.67,46.7,46.44,46.56,8800.0,38.2303,38.2549,38.0419,38.1402,8800.0
2015-01-05 09:35:00,46.71,46.74,46.53,46.66,4200.0,38.2631,38.2876,38.1156,38.2221,4200.0
2015-01-05 09:40:00,46.63,46.76,46.63,46.75,8300.0,38.1975,38.304,38.1975,38.2958,8300.0
2015-01-05 09:45:00,46.74,46.77,46.69,46.69,3400.0,38.2876,38.3122,38.2467,38.2467,3400.0
2015-01-05 09:50:00,46.68,46.7,46.59,46.59,3000.0,38.2385,38.2549,38.1648,38.1648,3000.0
2015-01-05 09:55:00,46.58,46.61,46.52,46.52,3400.0,38.1566,38.1811,38.1074,38.1074,3400.0
2015-01-05 10:00:00,46.5,46.55,46.46,46.55,3500.0,38.091,38.132,38.0583,38.132,3500.0
2015-01-05 10:05:00,46.54,46.6,46.54,46.54,2300.0,38.1238,38.1729,38.1238,38.1238,2300.0
2015-01-05 10:10:00,46.55,46.55,46.5,46.51,2900.0,38.132,38.132,38.091,38.0992,2900.0
2015-01-05 10:15:00,46.51,46.52,46.48,46.48,2600.0,38.0992,38.1074,38.0746,38.0746,2600.0
2015-01-05 10:20:00,46.49,46.57,46.48,46.56,8500.0,38.0828,38.1484,38.0746,38.1402,8500.0
2015-01-05 10:25:00,46.56,46.62,46.56,46.57,3800.0,38.1402,38.1893,38.1402,38.1484,3800.0
2015-01-05 10:30:00,46.56,46.56,46.5,46.52,2600.0,38.1402,38.1402,38.091,38.1074,2600.0
2015-01-05 10:35:00,46.53,46.54,46.52,46.54,4300.0,38.1156,38.1238,38.1074,38.1238,4300.0
2015-01-05 10:40:00,46.54,46.54,46.47,46.49,3100.0,38.1238,38.1238,38.0665,38.0828,3100.0
2015-01-05 10:45:00,46.49,46.59,46.48,46.58,6400.0,38.0828,38.1648,38.0746,38.1566,6400.0
2015-01-05 10:50:00,46.58,46.58,46.54,46.54,2800.0,38.1566,38.1566,38.1238,38.1238,2800.0
2015-01-05 10:55:00,46.54,46.56,46.52,46.54,5300.0,38.1238,38.1402,38.1074,38.1238,5300.0
2015-01-05 11:00:00,46.54,46.55,46.51,46.51,4700.0,38.1238,38.132,38.0992,38.0992,4700.0
2015-01-05 11:05:00,46.52,46.57,46.52,46.56,3200.0,38.1074,38.1484,38.1074,38.1402,3200.0
2015-01-05 11:10:00,46.55,46.56,46.5,46.55,2000.0,38.132,38.1402,38.091,38.132,2000.0
2015-01-05 11:15:00,46.54,46.54,46.51,46.51,3500.0,38.1238,38.1238,38.0992,38.0992,3500.0
2015-01-05 11:20:00,46.5,46.54,46.5,46.53,4300.0,38.091,38.1238,38.091,38.1156,4300.0
2015-01-05 11:25:00,46.53,46.57,46.53,46.55,11900.0,38.1156,38.1484,38.1156,38.132,11900.0
2015-01-05 11:30:00,46.56,46.56,46.54,46.55,4400.0,38.1402,38.1402,38.1238,38.132,4400.0
2015-01-05 11:35:00,46.56,46.64,46.56,46.59,13100.0,38.1402,38.2057,38.1402,38.1648,13100.0
2015-01-05 11:40:00,46.6,46.69,46.6,46.67,2300.0,38.1729,38.2467,38.1729,38.2303,2300.0
2015-01-05 11:45:00,46.67,46.69,46.67,46.68,3500.0,38.2303,38.2467,38.2303,38.2385,3500.0
2015-01-05 11:50:00,46.69,46.69,46.67,46.68,1700.0,38.2467,38.2467,38.2303,38.2385,1700.0
2015-01-05 11:55:00,46.68,46.74,46.68,46.7,9400.0,38.2385,38.2876,38.2385,38.2549,9400.0
2015-01-05 12:00:00,46.72,46.74,46.72,46.72,2900.0,38.2712,38.2876,38.2712,38.2712,2900.0
2015-01-05 12:05:00,46.72,46.73,46.65,46.65,3100.0,38.2712,38.2794,38.2139,38.2139,3100.0
2015-01-05 12:10:00,46.66,46.66,46.62,46.63,2100.0,38.2221,38.2221,38.1893,38.1975,2100.0
2015-01-05 12:15:00,46.63,46.63,46.6,46.6,4400.0,38.1975,38.1975,38.1729,38.1729,4400.0
2015-01-05 12:20:00,46.61,46.62,46.57,46.6,4700.0,38.1811,38.1893,38.1484,38.1729,4700.0
2015-01-05 12:25:00,46.6,46.6,46.51,46.51,1600.0,38.1729,38.1729,38.0992,38.0992,1600.0
2015-01-05 12:30:00,46.51,46.53,46.49,46.53,13700.0,38.0992,38.1156,38.0828,38.1156,13700.0
2015-01-05 12:35:00,46.51,46.54,46.51,46.54,2100.0,38.0992,38.1238,38.0992,38.1238,2100.0
2015-01-05 12:40:00,46.53,46.54,46.51,46.53,3200.0,38.1156,38.1238,38.0992,38.1156,3200.0
2015-01-05 12:45:00,46.54,46.54,46.47,46.47,2800.0,38.1238,38.1238,38.0665,38.0665,2800.0
2015-01-05 12:50:00,46.47,46.47,46.45,46.47,1600.0,38.0665,38.0665,38.0501,38.0665,1600.0
2015-01-05 12:55:00,46.46,46.46,46.36,46.44,4300.0,38.0583,38.0583,37.9764,38.0419,4300.0
2015-01-05 13:00:00,46.44,46.47,46.44,46.46,700.0,38.0419,38.0665,38.0419,38.0583,700.0
2015-01-05 13:05:00,46.44,46.52,46.43,46.51,5000.0,38.0419,38.1074,38.0337,38.0992,5000.0
2015-01-05 13:10:00,46.5,46.51,46.47,46.47,4800.0,38.091,38.0992,38.0665,38.0665,4800.0
2015-01-05 13:15:00,46.47,46.48,46.42,46.44,3500.0,38.0665,38.0746,38.0255,38.0419,3500.0
2015-01-05 13:20:00,46.45,46.48,46.45,46.46,4300.0,38.0501,38.0746,38.0501,38.0583,4300.0
2015-01-05 13:25:00,46.46,46.48,46.43,46.48,7900.0,38.0583,38.0746,38.0337,38.0746,7900.0
2015-01-05 13:30:00,46.47,46.52,46.45,46.5,4600.0,38.0665,38.1074,38.0501,38.091,4600.0
2015-01-05 13:35:00,46.5,46.55,46.5,46.51,3600.0,38.091,38.132,38.091,38.0992,3600.0
2015-01-05 13:40:00,46.5,46.53,46.48,46.48,4200.0,38.091,38.1156,38.0746,38.0746,4200.0
2015-01-05 13:45:00,46.47,46.5,46.46,46.5,2700.0,38.0665,38.091,38.0583,38.091,2700.0
2015-01-05 13:50:00,46.51,46.54,46.5,46.5,7600.0,38.0992,38.1238,38.091,38.091,7600.0
2015-01-05 13:55:00,46.5,46.54,46.48,46.54,8900.0,38.091,38.1238,38.0746,38.1238,8900.0
2015-01-05 14:00:00,46.53,46.53,46.5,46.51,9700.0,38.1156,38.1156,38.091,38.0992,9700.0
2015-01-05 14:05:00,46.51,46.58,46.5,46.56,10000.0,38.0992,38.1566,38.091,38.1402,10000.0
2015-01-05 14:10:00,46.56,46.58,46.54,46.56,12500.0,38.1402,38.1566,38.1238,38.1402,12500.0
2015-01-05 14:15:00,46.57,46.64,46.54,46.6,7700.0,38.1484,38.2057,38.1238,38.1729,7700.0
2015-01-05 14:20:00,46.59,46.66,46.59,46.65,9400.0,38.1648,38.2221,38.1648,38.2139,9400.0
2015-01-05 14:25:00,46.64,46.64,46.56,46.59,7100.0,38.2057,38.2057,38.1402,38.1648,7100.0
2015-01-05 14:30:00,46.59,46.6,46.56,46.57,4300.0,38.1648,38.1729,38.1402,38.1484,4300.0
2015-01-05 14:35:00,46.58,46.62,46.57,46.61,10600.0,38.1566,38.1893,38.1484,38.1811,10600.0
2015-01-05 14:40:00,46.62,46.69,46.62,46.63,22700.0,38.1893,38.2467,38.1893,38.1975,22700.0
2015-01-05 14:45:00,46.63,46.68,46.63,46.68,11200.0,38.1975,38.2385,38.1975,38.2385,11200.0
2015-01-05 14:50:00,46.68,46.68,46.64,46.68,12200.0,38.2385,38.2385,38.2057,38.2385,12200.0
2015-01-05 14:55:00,46.67,46.7,46.67,46.7,9900.0,38.2303,38.2549,38.2303,38.2549,9900.0
2015-01-05 15:00:00,46.69,46.7,46.63,46.63,16100.0,38.2467,38.2549,38.1975,38.1975,16100.0
2015-01-05 15:05:00,46.62,46.69,46.62,46.68,9200.0,38.1893,38.2467,38.1893,38.2385,9200.0
2015-01-05 15:10:00,46.68,46.71,46.68,46.71,9700.0,38.2385,38.2631,38.2385,38.2631,9700.0
2015-01-05 15:15:00,46.71,46.72,46.68,46.7,14300.0,38.2631,38.2712,38.2385,38.2549,14300.0
2015-01-05 15:20:00,46.71,46.71,46.67,46.71,8900.0,38.2631,38.2631,38.2303,38.2631,8900.0
2015-01-05 15:25:00,46.72,46.72,46.68,46.69,10300.0,38.2712,38.2712,38.2385,38.2467,10300.0
2015-01-05 15:30:00,46.68,46.69,46.65,46.65,11500.0,38.2385,38.2467,38.2139,38.2139,11500.0
2015-01-05 15:35:00,46.65,46.65,46.59,46.64,14000.0,38.2139,38.2139,38.1648,38.2057,14000.0
2015-01-05 15:40:00,46.65,46.7,46.65,46.69,19100.0,38.2139,38.2549,38.2139,38.2467,19100.0
2015-01-05 15:45:00,46.68,46.75,46.68,46.74,28800.0,38.2385,38.2958,38.2385,38.2876,28800.0
2015-01-05 15:50:00,46.74,46.83,46.73,46.79,23000.0,38.2876,38.3614,38.2794,38.3286,23000.0
2015-01-05 15:55:00,46.8,46.83,46.69,46.71,63500.0,38.3368,38.3614,38.2467,38.2631,63500.0
2015-01-06 09:30:00,46.67,46.77,46.6,46.68,5100.0,38.2303,38.3122,38.1729,38.2385,5100.0
2015-01-06 09:35:00,46.64,46.71,46.64,46.66,1600.0,38.2057,38.2631,38.2057,38.2221,1600.0
2015-01-06 09:40:00,46.58,46.63,46.57,46.63,5800.0,38.1566,38.1975,38.1484,38.1975,5800.0
2015-01-06 09:45:00,46.66,46.7,46.65,46.67,3600.0,38.2221,38.2549,38.2139,38.2303,3600.0
2015-01-06 09:50:00,46.72,46.78,46.72,46.78,4300.0,38.2712,38.3204,38.2712,38.3204,4300.0
2015-01-06 09:55:00,46.77,46.8,46.73,46.75,6600.0,38.3122,38.3368,38.2794,38.2958,6600.0
2015-01-06 10:00:00,46.75,46.8,46.74,46.77,7300.0,38.2958,38.3368,38.2876,38.3122,7300.0
2015-01-06 10:05:00,46.78,46.82,46.77,46.79,3900.0,38.3204,38.3532,38.3122,38.3286,3900.0
2015-01-06 10:10:00,46.79,46.88,46.75,46.85,9700.0,38.3286,38.4023,38.2958,38.3777,9700.0
2015-01-06 10:15:00,46.87,46.94,46.87,46.9,2800.0,38.3941,38.4515,38.3941,38.4187,2800.0
2015-01-06 10:20:00,46.92,46.95,46.91,46.93,2100.0,38.4351,38.4597,38.4269,38.4433,2100.0
2015-01-06 10:25:00,46.92,46.93,46.88,46.88,6300.0,38.4351,38.4433,38.4023,38.4023,6300.0
2015-01-06 10:30:00,46.87,46.87,46.8,46.81,4100.0,38.3941,38.3941,38.3368,38.345,4100.0
2015-01-06 10:35:00,46.81,46.82,46.77,46.77,6300.0,38.345,38.3532,38.3122,38.3122,6300.0
2015-01-06 10:40:00,46.78,46.8,46.72,46.72,4300.0,38.3204,38.3368,38.2712,38.2712,4300.0
2015-01-06 10:45:00,46.72,46.75,46.69,46.7,7600.0,38.2712,38.2958,38.2467,38.2549,7600.0
2015-01-06 10:50:00,46.71,46.73,46.7,46.7,7600.0,38.2631,38.2794,38.2549,38.2549,7600.0
2015-01-06 10:55:00,46.69,46.69,46.64,46.65,9800.0,38.2467,38.2467,38.2057,38.2139,9800.0
2015-01-06 11:00:00,46.64,46.67,46.56,46.56,14900.0,38.2057,38.2303,38.1402,38.1402,14900.0
2015-01-06 11:05:00,46.56,46.71,46.56,46.7,31800.0,38.1402,38.2631,38.1402,38.2549,31800.0
2015-01-06 11:10:00,46.7,46.86,46.69,46.84,23800.0,38.2549,38.3859,38.2467,38.3695,23800.0
2015-01-06 11:15:00,46.84,46.9,46.72,46.78,26900.0,38.3695,38.4187,38.2712,38.3204,26900.0
2015-01-06 11:20:00,46.79,46.81,46.75,46.81,24200.0,38.3286,38.345,38.2958,38.345,24200.0
2015-01-06 11:25:00,46.81,46.86,46.74,46.84,27500.0,38.345,38.3859,38.2876,38.3695,27500.0
2015-01-06 11:30:00,46.84,46.84,46.64,46.65,11800.0,38.3695,38.3695,38.2057,38.2139,11800.0
2015-01-06 11:35:00,46.65,46.66,46.5,46.52,22400.0,38.2139,38.2221,38.091,38.1074,22400.0
2015-01-06 11:40:00,46.53,46.54,46.42,46.42,5800.0,38.1156,38.1238,38.0255,38.0255,5800.0
2015-01-06 11:45:00,46.43,46.55,46.43,46.54,4000.0,38.0337,38.132,38.0337,38.1238,4000.0
2015-01-06 11:50:00,46.53,46.54,46.44,46.44,5300.0,38.1156,38.1238,38.0419,38.0419,5300.0
2015-01-06 11:55:00,46.44,46.45,46.4,46.4,4900.0,38.0419,38.0501,38.0091,38.0091,4900.0
2015-01-06 12:00:00,46.4,46.41,46.32,46.33,9000.0,38.0091,38.0173,37.9436,37.9518,9000.0
2015-01-06 12:05:00,46.32,46.33,46.27,46.31,6200.0,37.9436,37.9518,37.9026,37.9354,6200.0
2015-01-06 12:10:00,46.31,46.39,46.3,46.39,4500.0,37.9354,38.0009,37.9272,38.0009,4500.0
2015-01-06 12:15:00,46.4,46.4,46.3,46.3,9500.0,38.0091,38.0091,37.9272,37.9272,9500.0
2015-01-06 12:20:00,46.3,46.35,46.29,46.32,24400.0,37.9272,37.9682,37.919,37.9436,24400.0
2015-01-06 12:25:00,46.32,46.44,46.32,46.43,6200.0,37.9436,38.0419,37.9436,38.0337,6200.0
2015-01-06 12:30:00,46.43,46.43,46.4,46.42,5300.0,38.0337,38.0337,38.0091,38.0255,5300.0
2015-01-06 12:35:00,46.42,46.48,46.42,46.48,7000.0,38.0255,38.0746,38.0255,38.0746,7000.0
2015-01-06 12:40:00,46.49,46.51,46.45,46.45,3500.0,38.0828,38.0992,38.0501,38.0501,3500.0
2015-01-06 12:45:00,46.45,46.45,46.41,46.44,7400.0,38.0501,38.0501,38.0173,38.0419,7400.0
2015-01-06 12:50:00,46.44,46.55,46.44,46.55,5500.0,38.0419,38.132,38.0419,38.132,5500.0
2015-01-06 12:55:00,46.55,46.62,46.54,46.56,9600.0,38.132,38.1893,38.1238,38.1402,9600.0
2015-01-06 13:00:00,46.57,46.57,46.49,46.5,7800.0,38.1484,38.1484,38.0828,38.091,7800.0
2015-01-06 13:05:00,46.49,46.5,46.4,46.4,4600.0,38.0828,38.091,38.0091,38.0091,4600.0
2015-01-06 13:10:00,46.41,46.47,46.4,46.44,5900.0,38.0173,38.0665,38.0091,38.0419,5900.0
2015-01-06 13:15:00,46.44,46.46,46.4,46.41,8200.0,38.0419,38.0583,38.0091,38.0173,8200.0
2015-01-06 13:20:00,46.4,46.43,46.38,46.38,8900.0,38.0091,38.0337,37.9927,37.9927,8900.0
2015-01-06 13:25:00,46.38,46.49,46.36,46.48,4900.0,37.9927,38.0828,37.9764,38.0746,4900.0
2015-01-06 13:30:00,46.48,46.53,46.46,46.48,10000.0,38.0746,38.1156,38.0583,38.0746,10000.0
2015-01-06 13:35:00,46.47,46.56,46.47,46.55,6000.0,38.0665,38.1402,38.0665,38.132,6000.0
2015-01-06 13:40:00,46.55,46.55,46.46,46.47,3300.0,38.132,38.132,38.0583,38.0665,3300.0
2015-01-06 13:45:00,46.47,46.54,46.47,46.54,4000.0,38.0665,38.1238,38.0665,38.1238,4000.0
2015-01-06 13:50:00,46.52,46.59,46.51,46.57,11300.0,38.1074,38.1648,38.0992,38.1484,11300.0
2015-01-06 13:55:00,46.59,46.63,46.52,46.63,8100.0,38.1648,38.1975,38.1074,38.1975,8100.0
2015-01-06 14:00:00,46.64,46.66,46.62,46.66,5700.0,38.2057,38.2221,38.1893,38.2221,5700.0
2015-01-06 14:05:00,46.65,46.65,46.56,46.56,6500.0,38.2139,38.2139,38.1402,38.1402,6500.0
2015-01-06 14:10:00,46.56,46.56,46.5,46.5,4400.0,38.1402,38.1402,38.091,38.091,4400.0
2015-01-06 14:15:00,46.49,46.49,46.42,46.48,12300.0,38.0828,38.0828,38.0255,38.0746,12300.0
2015-01-06 14:20:00,46.48,46.57,46.48,46.52,5900.0,38.0746,38.1484,38.0746,38.1074,5900.0
2015-01-06 14:25:00,46.52,46.55,46.51,46.55,9900.0,38.1074,38.132,38.0992,38.132,9900.0
2015-01-06 14:30:00,46.58,46.65,46.56,46.56,7200.0,38.1566,38.2139,38.1402,38.1402,7200.0
2015-01-06 14:35:00,46.57,46.65,46.57,46.65,5300.0,38.1484,38.2139,38.1484,38.2139,5300.0
2015-01-06 14:40:00,46.65,46.75,46.63,46.75,4500.0,38.2139,38.2958,38.1975,38.2958,4500.0
2015-01-06 14:45:00,46.75,46.75,46.69,46.74,10900.0,38.2958,38.2958,38.2467,38.2876,10900.0
2015-01-06 14:50:00,46.72,46.8,46.69,46.79,6900.0,38.2712,38.3368,38.2467,38.3286,6900.0
2015-01-06 14:55:00,46.78,46.79,46.74,46.74,6500.0,38.3204,38.3286,38.2876,38.2876,6500.0
2015-01-06 15:00:00,46.74,46.79,46.73,46.75,8800.0,38.2876,38.3286,38.2794,38.2958,8800.0
2015-01-06 15:05:00,46.74,46.75,46.68,46.71,10500.0,38.2876,38.2958,38.2385,38.2631,10500.0
2015-01-06 15:10:00,46.71,46.75,46.71,46.75,12500.0,38.2631,38.2958,38.2631,38.2958,12500.0
2015-01-06 15:15:00,46.74,46.76,46.73,46.73,20400.0,38.2876,38.304,38.2794,38.2794,20400.0
2015-01-06 15:20:00,46.73,46.8,46.73,46.75,17200.0,38.2794,38.3368,38.2794,38.2958,17200.0
2015-01-06 15:25:00,46.75,46.84,46.72,46.84,10500.0,38.2958,38.3695,38.2712,38.3695,10500.0
2015-01-06 15:30:00,46.84,46.84,46.71,46.71,12300.0,38.3695,38.3695,38.2631,38.2631,12300.0
2015-01-06 15:35:00,46.71,46.72,46.58,46.59,16700.0,38.2631,38.2712,38.1566,38.1648,16700.0
2015-01-06 15:40:00,46.59,46.62,46.56,46.62,12300.0,38.1648,38.1893,38.1402,38.1893,12300.0
2015-01-06 15:45:00,46.62,46.75,46.62,46.69,21700.0,38.1893,38.2958,38.1893,38.2467,21700.0
2015-01-06 15:50:00,46.7,46.71,46.6,46.62,19300.0,38.2549,38.2631,38.1729,38.1893,19300.0
2015-01-06 15:55:00,46.62,46.64,46.58,46.58,36600.0,38.1893,38.2057,38.1566,38.1566,36600.0
2015-01-07 09:30:00,46.87,46.87,46.63,46.71,10700.0,38.3941,38.3941,38.1975,38.2631,10700.0
2015-01-07 09:35:00,46.66,46.81,46.65,46.73,3400.0,38.2221,38.345,38.2139,38.2794,3400.0
2015-01-07 09:40:00,46.73,46.79,46.7,46.79,5200.0,38.2794,38.3286,38.2549,38.3286,5200.0
2015-01-07 09:45:00,46.76,46.81,46.66,46.7,8200.0,38.304,38.345,38.2221,38.2549,8200.0
2015-01-07 09:50:00,46.7,46.77,46.7,46.71,5800.0,38.2549,38.3122,38.2549,38.2631,5800.0
2015-01-07 09:55:00,46.69,46.72,46.69,46.72,1900.0,38.2467,38.2712,38.2467,38.2712,1900.0
2015-01-07 10:00:00,46.73,46.74,46.68,46.72,3900.0,38.2794,38.2876,38.2385,38.2712,3900.0
2015-01-07 10:05:00,46.74,46.74,46.63,46.65,2000.0,38.2876,38.2876,38.1975,38.2139,2000.0
2015-01-07 10:10:00,46.64,46.64,46.56,46.56,600.0,38.2057,38.2057,38.1402,38.1402,600.0
2015-01-07 10:15:00,46.58,46.64,46.58,46.64,1900.0,38.1566,38.2057,38.1566,38.2057,1900.0
2015-01-07 10:20:00,46.62,46.65,46.6,46.6,3000.0,38.1893,38.2139,38.1729,38.1729,3000.0
2015-01-07 10:25:00,46.58,46.58,46.55,46.58,2300.0,38.1566,38.1566,38.132,38.1566,2300.0
2015-01-07 10:30:00,46.57,46.57,46.51,46.56,6300.0,38.1484,38.1484,38.0992,38.1402,6300.0
2015-01-07 10:35:00,46.55,46.56,46.53,46.55,6600.0,38.132,38.1402,38.1156,38.132,6600.0
2015-01-07 10:40:00,46.53,46.6,46.49,46.58,17500.0,38.1156,38.1729,38.0828,38.1566,17500.0
2015-01-07 10:45:00,46.58,46.6,46.57,46.6,2800.0,38.1566,38.1729,38.1484,38.1729,2800.0
2015-01-07 10:50:00,46.59,46.66,46.59,46.65,1300.0,38.1648,38.2221,38.1648,38.2139,1300.0
2015-01-07 10:55:00,46.67,46.69,46.66,46.67,2300.0,38.2303,38.2467,38.2221,38.2303,2300.0
2015-01-07 11:00:00,46.65,46.66,46.58,46.59,2600.0,38.2139,38.2221,38.1566,38.1648,2600.0
2015-01-07 11:05:00,46.58,46.59,46.51,46.51,9700.0,38.1566,38.1648,38.0992,38.0992,9700.0
2015-01-07 11:10:00,46.5,46.51,46.48,46.5,18600.0,38.091,38.0992,38.0746,38.091,18600.0
2015-01-07 11:15:00,46.51,46.55,46.51,46.51,3500.0,38.0992,38.132,38.0992,38.0992,3500.0
2015-01-07 11:20:00,46.52,46.54,46.5,46.52,2300.0,38.1074,38.1238,38.091,38.1074,2300.0
2015-01-07 11:25:00,46.53,46.57,46.49,46.56,14500.0,38.1156,38.1484,38.0828,38.1402,14500.0
2015-01-07 11:30:00,46.57,46.66,46.57,46.62,2300.0,38.1484,38.2221,38.1484,38.1893,2300.0
2015-01-07 11:35:00,46.63,46.63,46.58,46.6,2400.0,38.1975,38.1975,38.1566,38.1729,2400.0
2015-01-07 11:40:00,46.6,46.67,46.6,46.67,3600.0,38.1729,38.2303,38.1729,38.2303,3600.0
2015-01-07 11:45:00,46.67,46.68,46.64,46.66,3200.0,38.2303,38.2385,38.2057,38.2221,3200.0
2015-01-07 11:50:00,46.68,46.75,46.68,46.75,3800.0,38.2385,38.2958,38.2385,38.2958,3800.0
2015-01-07 11:55:00,46.75,46.82,46.75,46.79,3600.0,38.2958,38.3532,38.2958,38.3286,3600.0
2015-01-07 12:00:00,46.81,46.85,46.8,46.8,3100.0,38.345,38.3777,38.3368,38.3368,3100.0
2015-01-07 12:05:00,46.81,46.96,46.81,46.88,9400.0,38.345,38.4678,38.345,38.4023,9400.0
2015-01-07 12:10:00,46.88,46.88,46.8,46.8,1500.0,38.4023,38.4023,38.3368,38.3368,1500.0
2015-01-07 12:15:00,46.81,46.86,46.79,46.85,1500.0,38.345,38.3859,38.3286,38.3777,1500.0
2015-01-07 12:20:00,46.85,46.9,46.85,46.88,2400.0,38.3777,38.4187,38.3777,38.4023,2400.0
2015-01-07 12:25:00,46.89,46.93,46.89,46.92,1900.0,38.4105,38.4433,38.4105,38.4351,1900.0
2015-01-07 12:30:00,46.93,46.93,46.86,46.87,2400.0,38.4433,38.4433,38.3859,38.3941,2400.0
2015-01-07 12:35:00,46.88,46.91,46.88,46.91,1500.0,38.4023,38.4269,38.4023,38.4269,1500.0
2015-01-07 12:40:00,46.92,46.92,46.85,46.86,1800.0,38.4351,38.4351,38.3777,38.3859,1800.0
2015-01-07 12:45:00,46.86,46.86,46.82,46.83,1900.0,38.3859,38.3859,38.3532,38.3614,1900.0
2015-01-07 12:50:00,46.83,46.83,46.81,46.82,2700.0,38.3614,38.3614,38.345,38.3532,2700.0
2015-01-07 12:55:00,46.81,46.81,46.78,46.78,600.0,38.345,38.345,38.3204,38.3204,600.0
2015-01-07 13:00:00,46.79,46.81,46.78,46.8,2900.0,38.3286,38.345,38.3204,38.3368,2900.0
2015-01-07 13:05:00,46.78,46.78,46.72,46.73,2700.0,38.3204,38.3204,38.2712,38.2794,2700.0
2015-01-07 13:10:00,46.74,46.75,46.73,46.75,1100.0,38.2876,38.2958,38.2794,38.2958,1100.0
2015-01-07 13:15:00,46.76,46.79,46.75,46.79,1600.0,38.304,38.3286,38.2958,38.3286,1600.0
2015-01-07 13:20:00,46.78,46.79,46.78,46.78,1400.0,38.3204,38.3286,38.3204,38.3204,1400.0
2015-01-07 13:25:00,46.74,46.78,46.74,46.78,1800.0,38.2876,38.3204,38.2876,38.3204,1800.0
2015-01-07 13:30:00,46.78,46.8,46.77,46.8,1700.0,38.3204,38.3368,38.3122,38.3368,1700.0
2015-01-07 13:35:00,46.79,46.83,46.79,46.81,2700.0,38.3286,38.3614,38.3286,38.345,2700.0
2015-01-07 13:40:00,46.81,46.83,46.81,46.82,1300.0,38.345,38.3614,38.345,38.3532,1300.0
2015-01-07 13:45:00,46.81,46.87,46.8,46.87,2200.0,38.345,38.3941,38.3368,38.3941,2200.0
2015-01-07 13:50:00,46.87,46.87,46.86,46.86,500.0,38.3941,38.3941,38.3859,38.3859,500.0
2015-01-07 13:55:00,46.87,46.91,46.87,46.9,4200.0,38.3941,38.4269,38.3941,38.4187,4200.0
2015-01-07 14:00:00,46.92,47.02,46.83,47.0,22200.0,38.4351,38.517,38.3614,38.5006,22200.0
2015-01-07 14:05:00,46.98,47.05,46.95,47.04,3700.0,38.4842,38.5416,38.4597,38.5334,3700.0
2015-01-07 14:10:00,47.03,47.08,47.0,47.08,12900.0,38.5252,38.5661,38.5006,38.5661,12900.0
2015-01-07 14:15:00,47.07,47.08,47.02,47.04,2400.0,38.558,38.5661,38.517,38.5334,2400.0
2015-01-07 14:20:00,47.05,47.1,47.04,47.05,5900.0,38.5416,38.5825,38.5334,38.5416,5900.0
2015-01-07 14:25:00,47.05,47.07,47.03,47.05,4300.0,38.5416,38.558,38.5252,38.5416,4300.0
2015-01-07 14:30:00,47.05,47.09,47.05,47.06,3600.0,38.5416,38.5743,38.5416,38.5498,3600.0
2015-01-07 14:35:00,47.07,47.09,47.06,47.07,4700.0,38.558,38.5743,38.5498,38.558,4700.0
2015-01-07 14:40:00,47.06,47.06,46.99,46.99,4000.0,38.5498,38.5498,38.4924,38.4924,4000.0
2015-01-07 14:45:00,46.99,47.02,46.96,47.02,4900.0,38.4924,38.517,38.4678,38.517,4900.0
2015-01-07 14:50:00,47.02,47.02,46.92,46.93,3400.0,38.517,38.517,38.4351,38.4433,3400.0
2015-01-07 14:55:00,46.92,46.95,46.89,46.91,4400.0,38.4351,38.4597,38.4105,38.4269,4400.0
2015-01-07 15:00:00,46.92,46.96,46.92,46.95,9900.0,38.4351,38.4678,38.4351,38.4597,9900.0
2015-01-07 15:05:00,46.95,47.02,46.95,47.0,6700.0,38.4597,38.517,38.4597,38.5006,6700.0
2015-01-07 15:10:00,47.01,47.02,46.99,46.99,1900.0,38.5088,38.517,38.4924,38.4924,1900.0
2015-01-07 15:15:00,46.97,47.03,46.94,47.03,7900.0,38.476,38.5252,38.4515,38.5252,7900.0
2015-01-07 15:20:00,46.99,47.01,46.99,46.99,3900.0,38.4924,38.5088,38.4924,38.4924,3900.0
2015-01-07 15:25:00,46.99,47.03,46.97,47.03,4800.0,38.4924,38.5252,38.476,38.5252,4800.0
2015-01-07 15:30:00,47.03,47.06,47.0,47.05,8500.0,38.5252,38.5498,38.5006,38.5416,8500.0
2015-01-07 15:35:00,47.05,47.05,47.01,47.01,4300.0,38.5416,38.5416,38.5088,38.5088,4300.0
2015-01-07 15:40:00,47.02,47.02,46.97,46.97,5900.0,38.517,38.517,38.476,38.476,5900.0
2015-01-07 15:45:00,46.97,46.98,46.94,46.96,33800.0,38.476,38.4842,38.4515,38.4678,33800.0
2015-01-07 15:50:00,46.97,46.99,46.93,46.94,27700.0,38.476,38.4924,38.4433,38.4515,27700.0
2015-01-07 15:55:00,46.94,47.12,46.93,47.1,90400.0,38.4515,38.5989,38.4433,38.5825,90400.0
2015-01-08 09:30:00,47.3,47.68,47.17,47.64,16200.0,38.7464,39.0576,38.6399,39.0249,16200.0
2015-01-08 09:35:00,47.68,47.68,47.51,47.57,3600.0,39.0576,39.0576,38.9184,38.9675,3600.0
2015-01-08 09:40:00,47.59,47.69,47.59,47.67,4100.0,38.9839,39.0658,38.9839,39.0495,4100.0
2015-01-08 09:45:00,47.69,47.7,47.59,47.64,7300.0,39.0658,39.074,38.9839,39.0249,7300.0
2015-01-08 09:50:00,47.6,47.62,47.55,47.59,7700.0,38.9921,39.0085,38.9512,38.9839,7700.0
2015-01-08 09:55:00,47.57,47.66,47.56,47.66,5700.0,38.9675,39.0413,38.9593,39.0413,5700.0
2015-01-08 10:00:00,47.69,47.73,47.65,47.68,10800.0,39.0658,39.0986,39.0331,39.0576,10800.0
2015-01-08 10:05:00,47.69,47.77,47.69,47.77,2700.0,39.0658,39.1314,39.0658,39.1314,2700.0
2015-01-08 10:10:00,47.74,47.77,47.71,47.76,4600.0,39.1068,39.1314,39.0822,39.1232,4600.0
2015-01-08 10:15:00,47.75,47.77,47.65,47.67,11200.0,39.115,39.1314,39.0331,39.0495,11200.0
2015-01-08 10:20:00,47.66,47.74,47.65,47.7,8300.0,39.0413,39.1068,39.0331,39.074,8300.0
2015-01-08 10:25:00,47.7,47.72,47.69,47.71,6900.0,39.074,39.0904,39.0658,39.0822,6900.0
2015-01-08 10:30:00,47.72,47.78,47.72,47.78,7400.0,39.0904,39.1396,39.0904,39.1396,7400.0
2015-01-08 10:35:00,47.77,47.81,47.75,47.8,9100.0,39.1314,39.1641,39.115,39.1559,9100.0
2015-01-08 10:40:00,47.79,47.82,47.78,47.82,9200.0,39.1478,39.1723,39.1396,39.1723,9200.0
2015-01-08 10:45:00,47.84,47.88,47.82,47.84,10100.0,39.1887,39.2215,39.1723,39.1887,10100.0
2015-01-08 10:50:00,47.84,47.84,47.78,47.8,6500.0,39.1887,39.1887,39.1396,39.1559,6500.0
2015-01-08 10:55:00,47.81,47.86,47.81,47.84,4400.0,39.1641,39.2051,39.1641,39.1887,4400.0
2015-01-08 11:00:00,47.85,47.87,47.8,47.8,11100.0,39.1969,39.2133,39.1559,39.1559,11100.0
2015-01-08 11:05:00,47.8,47.84,47.78,47.78,3800.0,39.1559,39.1887,39.1396,39.1396,3800.0
2015-01-08 11:10:00,47.78,47.78,47.77,47.77,900.0,39.1396,39.1396,39.1314,39.1314,900.0
2015-01-08 11:15:00,47.79,47.82,47.79,47.82,3300.0,39.1478,39.1723,39.1478,39.1723,3300.0
2015-01-08 11:20:00,47.83,47.83,47.79,47.79,2900.0,39.1805,39.1805,39.1478,39.1478,2900.0
2015-01-08 11:25:00,47.78,47.79,47.72,47.73,6700.0,39.1396,39.1478,39.0904,39.0986,6700.0
2015-01-08 11:30:00,47.74,47.75,47.73,47.75,1100.0,39.1068,39.115,39.0986,39.115,1100.0
2015-01-08 11:35:00,47.73,47.73,47.69,47.71,4200.0,39.0986,39.0986,39.0658,39.0822,4200.0
2015-01-08 11:40:00,47.72,47.72,47.68,47.71,3800.0,39.0904,39.0904,39.0576,39.0822,3800.0
2015-01-08 11:45:00,47.72,47.76,47.71,47.74,2700.0,39.0904,39.1232,39.0822,39.1068,2700.0
2015-01-08 11:50:00,47.74,47.75,47.72,47.75,2900.0,39.1068,39.115,39.0904,39.115,2900.0
2015-01-08 11:55:00,47.75,47.76,47.74,47.75,800.0,39.115,39.1232,39.1068,39.115,800.0
2015-01-08 12:00:00,47.76,47.77,47.74,47.77,4600.0,39.1232,39.1314,39.1068,39.1314,4600.0
2015-01-08 12:05:00,47.77,47.79,47.76,47.77,5000.0,39.1314,39.1478,39.1232,39.1314,5000.0
2015-01-08 12:10:00,47.76,47.76,47.68,47.69,2400.0,39.1232,39.1232,39.0576,39.0658,2400.0
2015-01-08 12:15:00,47.69,47.7,47.68,47.7,2500.0,39.0658,39.074,39.0576,39.074,2500.0
2015-01-08 12:20:00,47.69,47.7,47.66,47.66,1900.0,39.0658,39.074,39.0413,39.0413,1900.0
2015-01-08 12:25:00,47.67,47.68,47.64,47.67,5300.0,39.0495,39.0576,39.0249,39.0495,5300.0
2015-01-08 12:30:00,47.67,47.69,47.66,47.66,1000.0,39.0495,39.0658,39.0413,39.0413,1000.0
2015-01-08 12:35:00,47.67,47.68,47.66,47.67,2600.0,39.0495,39.0576,39.0413,39.0495,2600.0
2015-01-08 12:40:00,47.68,47.69,47.65,47.69,6400.0,39.0576,39.0658,39.0331,39.0658,6400.0
2015-01-08 12:45:00,47.69,47.71,47.69,47.7,5700.0,39.0658,39.0822,39.0658,39.074,5700.0
2015-01-08 12:50:00,47.7,47.76,47.7,47.76,4400.0,39.074,39.1232,39.074,39.1232,4400.0
2015-01-08 12:55:00,47.76,47.78,47.75,47.78,2000.0,39.1232,39.1396,39.115,39.1396,2000.0
2015-01-08 13:00:00,47.8,47.84,47.78,47.82,9800.0,39.1559,39.1887,39.1396,39.1723,9800.0
2015-01-08 13:05:00,47.83,47.89,47.83,47.89,3800.0,39.1805,39.2297,39.1805,39.2297,3800.0
2015-01-08 13:10:00,47.89,47.9,47.88,47.9,3700.0,39.2297,39.2379,39.2215,39.2379,3700.0
2015-01-08 13:15:00,47.89,47.93,47.88,47.93,4900.0,39.2297,39.2624,39.2215,39.2624,4900.0
2015-01-08 13:20:00,47.94,47.95,47.93,47.95,4700.0,39.2706,39.2788,39.2624,39.2788,4700.0
2015-01-08 13:25:00,47.96,48.04,47.96,48.0,19800.0,39.287,39.3525,39.287,39.3198,19800.0
2015-01-08 13:30:00,47.98,47.99,47.94,47.95,9400.0,39.3034,39.3116,39.2706,39.2788,9400.0
2015-01-08 13:35:00,47.94,47.95,47.94,47.95,800.0,39.2706,39.2788,39.2706,39.2788,800.0
2015-01-08 13:40:00,47.94,48.0,47.94,47.98,2900.0,39.2706,39.3198,39.2706,39.3034,2900.0
2015-01-08 13:45:00,47.99,48.01,47.99,48.0,4700.0,39.3116,39.328,39.3116,39.3198,4700.0
2015-01-08 13:50:00,47.99,48.0,47.96,48.0,3200.0,39.3116,39.3198,39.287,39.3198,3200.0
2015-01-08 13:55:00,47.98,48.0,47.92,47.94,6400.0,39.3034,39.3198,39.2542,39.2706,6400.0
2015-01-08 14:00:00,47.95,47.98,47.94,47.96,3000.0,39.2788,39.3034,39.2706,39.287,3000.0
2015-01-08 14:05:00,47.98,48.04,47.97,48.02,4100.0,39.3034,39.3525,39.2952,39.3362,4100.0
2015-01-08 14:10:00,48.01,48.01,47.96,47.96,2900.0,39.328,39.328,39.287,39.287,2900.0
2015-01-08 14:15:00,47.94,47.97,47.94,47.95,5000.0,39.2706,39.2952,39.2706,39.2788,5000.0
2015-01-08 14:20:00,47.96,48.01,47.95,48.0,9400.0,39.287,39.328,39.2788,39.3198,9400.0
2015-01-08 14:25:00,48.01,48.02,48.0,48.01,4000.0,39.328,39.3362,39.3198,39.328,4000.0
2015-01-08 14:30:00,48.0,48.02,47.99,48.0,22600.0,39.3198,39.3362,39.3116,39.3198,22600.0
2015-01-08 14:35:00,48.0,48.0,47.97,47.99,9400.0,39.3198,39.3198,39.2952,39.3116,9400.0
2015-01-08 14:40:00,48.0,48.01,47.99,48.0,9300.0,39.3198,39.328,39.3116,39.3198,9300.0
2015-01-08 14:45:00,48.0,48.0,47.95,47.95,4800.0,39.3198,39.3198,39.2788,39.2788,4800.0
2015-01-08 14:50:00,47.95,47.97,47.95,47.96,6100.0,39.2788,39.2952,39.2788,39.287,6100.0
2015-01-08 14:55:00,47.97,47.97,47.94,47.94,4300.0,39.2952,39.2952,39.2706,39.2706,4300.0
2015-01-08 15:00:00,47.94,47.95,47.91,47.92,5000.0,39.2706,39.2788,39.2461,39.2542,5000.0
2015-01-08 15:05:00,47.92,47.92,47.85,47.86,7100.0,39.2542,39.2542,39.1969,39.2051,7100.0
2015-01-08 15:10:00,47.85,47.88,47.84,47.87,4500.0,39.1969,39.2215,39.1887,39.2133,4500.0
2015-01-08 15:15:00,47.87,47.87,47.85,47.87,3400.0,39.2133,39.2133,39.1969,39.2133,3400.0
2015-01-08 15:20:00,47.88,47.88,47.86,47.87,3600.0,39.2215,39.2215,39.2051,39.2133,3600.0
2015-01-08 15:25:00,47.87,47.87,47.83,47.85,9000.0,39.2133,39.2133,39.1805,39.1969,9000.0
2015-01-08 15:30:00,47.86,47.86,47.82,47.82,3500.0,39.2051,39.2051,39.1723,39.1723,3500.0
2015-01-08 15:35:00,47.82,47.83,47.77,47.8,15800.0,39.1723,39.1805,39.1314,39.1559,15800.0
2015-01-08 15:40:00,47.81,47.81,47.77,47.77,3400.0,39.1641,39.1641,39.1314,39.1314,3400.0
2015-01-08 15:45:00,47.78,47.85,47.77,47.82,28300.0,39.1396,39.1969,39.1314,39.1723,28300.0
2015-01-08 15:50:00,47.82,47.87,47.8,47.83,49500.0,39.1723,39.2133,39.1559,39.1805,49500.0
2015-01-08 15:55:00,47.83,47.9,47.8,47.89,51100.0,39.1805,39.2379,39.1559,39.2297,51100.0
2015-01-09 09:30:00,47.84,47.84,47.69,47.76,7500.0,39.1887,39.1887,39.0658,39.1232,7500.0
2015-01-09 09:35:00,47.69,47.84,47.69,47.81,1100.0,39.0658,39.1887,39.0658,39.1641,1100.0
2015-01-09 09:40:00,47.84,47.88,47.73,47.76,16500.0,39.1887,39.2215,39.0986,39.1232,16500.0
2015-01-09 09:45:00,47.69,47.69,47.5,47.51,1800.0,39.0658,39.0658,38.9102,38.9184,1800.0
2015-01-09 09:50:00,47.52,47.64,47.52,47.62,2000.0,38.9266,39.0249,38.9266,39.0085,2000.0
2015-01-09 09:55:00,47.64,47.64,47.54,47.56,2500.0,39.0249,39.0249,38.943,38.9593,2500.0
2015-01-09 10:00:00,47.55,47.62,47.54,47.62,1900.0,38.9512,39.0085,38.943,39.0085,1900.0
2015-01-09 10:05:00,47.58,47.63,47.58,47.63,1800.0,38.9757,39.0167,38.9757,39.0167,1800.0
2015-01-09 10:10:00,47.65,47.69,47.6,47.63,2800.0,39.0331,39.0658,38.9921,39.0167,2800.0
2015-01-09 10:15:00,47.62,47.62,47.55,47.59,3000.0,39.0085,39.0085,38.9512,38.9839,3000.0
2015-01-09 10:20:00,47.6,47.68,47.6,47.63,2000.0,38.9921,39.0576,38.9921,39.0167,2000.0
2015-01-09 10:25:00,47.64,47.64,47.58,47.58,3200.0,39.0249,39.0249,38.9757,38.9757,3200.0
2015-01-09 10:30:00,47.58,47.58,47.5,47.52,8900.0,38.9757,38.9757,38.9102,38.9266,8900.0
2015-01-09 10:35:00,47.53,47.55,47.45,47.47,3300.0,38.9348,38.9512,38.8692,38.8856,3300.0
2015-01-09 10:40:00,47.45,47.45,47.39,47.43,2800.0,38.8692,38.8692,38.8201,38.8529,2800.0
2015-01-09 10:45:00,47.39,47.43,47.38,47.42,2400.0,38.8201,38.8529,38.8119,38.8447,2400.0
2015-01-09 10:50:00,47.4,47.44,47.4,47.41,2100.0,38.8283,38.861,38.8283,38.8365,2100.0
2015-01-09 10:55:00,47.4,47.44,47.39,47.41,2900.0,38.8283,38.861,38.8201,38.8365,2900.0
2015-01-09 11:00:00,47.4,47.41,47.36,47.4,4300.0,38.8283,38.8365,38.7955,38.8283,4300.0
2015-01-09 11:05:00,47.37,47.4,47.36,47.39,3600.0,38.8037,38.8283,38.7955,38.8201,3600.0
2015-01-09 11:10:00,47.39,47.39,47.33,47.33,3100.0,38.8201,38.8201,38.7709,38.7709,3100.0
2015-01-09 11:15:00,47.32,47.33,47.27,47.32,5000.0,38.7627,38.7709,38.7218,38.7627,5000.0
2015-01-09 11:20:00,47.3,47.31,47.27,47.31,2400.0,38.7464,38.7546,38.7218,38.7546,2400.0
2015-01-09 11:25:00,47.33,47.33,47.25,47.28,5000.0,38.7709,38.7709,38.7054,38.73,5000.0
2015-01-09 11:30:00,47.26,47.29,47.21,47.29,2100.0,38.7136,38.7382,38.6726,38.7382,2100.0
2015-01-09 11:35:00,47.31,47.32,47.29,47.3,3300.0,38.7546,38.7627,38.7382,38.7464,3300.0
2015-01-09 11:40:00,47.3,47.31,47.27,47.31,2700.0,38.7464,38.7546,38.7218,38.7546,2700.0
2015-01-09 11:45:00,47.31,47.41,47.31,47.4,3200.0,38.7546,38.8365,38.7546,38.8283,3200.0
2015-01-09 11:50:00,47.39,47.41,47.37,47.41,2800.0,38.8201,38.8365,38.8037,38.8365,2800.0
2015-01-09 11:55:00,47.36,47.43,47.36,47.43,1200.0,38.7955,38.8529,38.7955,38.8529,1200.0
2015-01-09 12:00:00,47.42,47.42,47.4,47.4,2600.0,38.8447,38.8447,38.8283,38.8283,2600.0
2015-01-09 12:05:00,47.4,47.46,47.39,47.46,2000.0,38.8283,38.8774,38.8201,38.8774,2000.0
2015-01-09 12:10:00,47.48,47.5,47.46,47.5,2800.0,38.8938,38.9102,38.8774,38.9102,2800.0
2015-01-09 12:15:00,47.5,47.52,47.49,47.52,3500.0,38.9102,38.9266,38.902,38.9266,3500.0
2015-01-09 12:20:00,47.5,47.51,47.41,47.42,2900.0,38.9102,38.9184,38.8365,38.8447,2900.0
2015-01-09 12:25:00,47.41,47.41,47.37,47.37,2400.0,38.8365,38.8365,38.8037,38.8037,2400.0
2015-01-09 12:30:00,47.36,47.39,47.3,47.3,6600.0,38.7955,38.8201,38.7464,38.7464,6600.0
2015-01-09 12:35:00,47.29,47.31,47.29,47.31,800.0,38.7382,38.7546,38.7382,38.7546,800.0
2015-01-09 12:40:00,47.32,47.32,47.3,47.31,1300.0,38.7627,38.7627,38.7464,38.7546,1300.0
2015-01-09 12:45:00,47.33,47.33,47.29,47.3,4900.0,38.7709,38.7709,38.7382,38.7464,4900.0
2015-01-09 12:50:00,47.28,47.28,47.22,47.22,2900.0,38.73,38.73,38.6808,38.6808,2900.0
2015-01-09 12:55:00,47.23,47.24,47.18,47.2,3200.0,38.689,38.6972,38.6481,38.6644,3200.0
2015-01-09 13:00:00,47.19,47.22,47.18,47.22,2800.0,38.6563,38.6808,38.6481,38.6808,2800.0
2015-01-09 13:05:00,47.24,47.26,47.24,47.25,1300.0,38.6972,38.7136,38.6972,38.7054,1300.0
2015-01-09 13:10:00,47.26,47.35,47.26,47.34,4400.0,38.7136,38.7873,38.7136,38.7791,4400.0
2015-01-09 13:15:00,47.36,47.44,47.36,47.44,1300.0,38.7955,38.861,38.7955,38.861,1300.0
2015-01-09 13:20:00,47.44,47.47,47.43,47.45,7300.0,38.861,38.8856,38.8529,38.8692,7300.0
2015-01-09 13:25:00,47.44,47.47,47.44,47.46,8200.0,38.861,38.8856,38.861,38.8774,8200.0
2015-01-09 13:30:00,47.46,47.59,47.46,47.57,9500.0,38.8774,38.9839,38.8774,38.9675,9500.0
2015-01-09 13:35:00,47.57,47.57,47.52,47.55,4700.0,38.9675,38.9675,38.9266,38.9512,4700.0
2015-01-09 13:40:00,47.56,47.56,47.44,47.44,3500.0,38.9593,38.9593,38.861,38.861,3500.0
2015-01-09 13:45:00,47.45,47.51,47.44,47.51,4500.0,38.8692,38.9184,38.861,38.9184,4500.0
2015-01-09 13:50:00,47.51,47.59,47.51,47.55,4800.0,38.9184,38.9839,38.9184,38.9512,4800.0
2015-01-09 13:55:00,47.51,47.52,47.51,47.52,500.0,38.9184,38.9266,38.9184,38.9266,500.0
2015-01-09 14:00:00,47.51,47.52,47.45,47.47,3400.0,38.9184,38.9266,38.8692,38.8856,3400.0
2015-01-09 14:05:00,47.44,47.47,47.42,47.46,1700.0,38.861,38.8856,38.8447,38.8774,1700.0
2015-01-09 14:10:00,47.44,47.45,47.4,47.4,2900.0,38.861,38.8692,38.8283,38.8283,2900.0
2015-01-09 14:15:00,47.41,47.42,47.38,47.42,3500.0,38.8365,38.8447,38.8119,38.8447,3500.0
2015-01-09 14:20:00,47.4,47.41,47.4,47.41,1300.0,38.8283,38.8365,38.8283,38.8365,1300.0
2015-01-09 14:25:00,47.4,47.46,47.39,47.44,4400.0,38.8283,38.8774,38.8201,38.861,4400.0
2015-01-09 14:30:00,47.4,47.42,47.38,47.41,2100.0,38.8283,38.8447,38.8119,38.8365,2100.0
2015-01-09 14:35:00,47.42,47.44,47.37,47.44,6700.0,38.8447,38.861,38.8037,38.861,6700.0
2015-01-09 14:40:00,47.45,47.47,47.42,47.44,3000.0,38.8692,38.8856,38.8447,38.861,3000.0
2015-01-09 14:45:00,47.43,47.43,47.35,47.35,5200.0,38.8529,38.8529,38.7873,38.7873,5200.0
2015-01-09 14:50:00,47.34,47.42,47.34,47.42,5500.0,38.7791,38.8447,38.7791,38.8447,5500.0
2015-01-09 14:55:00,47.41,47.41,47.37,47.37,4600.0,38.8365,38.8365,38.8037,38.8037,4600.0
2015-01-09 15:00:00,47.38,47.39,47.34,47.39,3900.0,38.8119,38.8201,38.7791,38.8201,3900.0
2015-01-09 15:05:00,47.39,47.41,47.39,47.4,2400.0,38.8201,38.8365,38.8201,38.8283,2400.0
2015-01-09 15:10:00,47.4,47.48,47.4,47.47,4800.0,38.8283,38.8938,38.8283,38.8856,4800.0
2015-01-09 15:15:00,47.48,47.48,47.46,47.46,3600.0,38.8938,38.8938,38.8774,38.8774,3600.0
2015-01-09 15:20:00,47.47,47.48,47.45,47.46,3200.0,38.8856,38.8938,38.8692,38.8774,3200.0
2015-01-09 15:25:00,47.46,47.46,47.37,47.38,4600.0,38.8774,38.8774,38.8037,38.8119,4600.0
2015-01-09 15:30:00,47.38,47.38,47.32,47.34,3600.0,38.8119,38.8119,38.7627,38.7791,3600.0
2015-01-09 15:35:00,47.35,47.38,47.34,47.35,4300.0,38.7873,38.8119,38.7791,38.7873,4300.0
2015-01-09 15:40:00,47.36,47.43,47.36,47.42,5800.0,38.7955,38.8529,38.7955,38.8447,5800.0
2015-01-09 15:45:00,47.41,47.41,47.31,47.33,11100.0,38.8365,38.8365,38.7546,38.7709,11100.0
2015-01-09 15:50:00,47.32,47.33,47.27,47.29,12700.0,38.7627,38.7709,38.7218,38.7382,12700.0
2015-01-09 15:55:00,47.29,47.3,47.23,47.24,37700.0,38.7382,38.7464,38.689,38.6972,37700.0
2015-01-12 09:30:00,47.16,47.47,47.16,47.21,11100.0,38.6317,38.8856,38.6317,38.6726,11100.0
2015-01-12 09:35:00,47.19,47.19,47.01,47.1,3100.0,38.6563,38.6563,38.5088,38.5825,3100.0
2015-01-12 09:40:00,47.09,47.09,46.88,46.92,3200.0,38.5743,38.5743,38.4023,38.4351,3200.0
2015-01-12 09:45:00,46.94,46.96,46.8,46.84,2900.0,38.4515,38.4678,38.3368,38.3695,2900.0
2015-01-12 09:50:00,46.83,46.85,46.76,46.81,3600.0,38.3614,38.3777,38.304,38.345,3600.0
2015-01-12 09:55:00,46.8,46.82,46.76,46.82,2700.0,38.3368,38.3532,38.304,38.3532,2700.0
2015-01-12 10:00:00,46.82,46.82,46.76,46.79,1100.0,38.3532,38.3532,38.304,38.3286,1100.0
2015-01-12 10:05:00,46.81,46.89,46.81,46.87,3800.0,38.345,38.4105,38.345,38.3941,3800.0
2015-01-12 10:10:00,46.88,46.88,46.82,46.83,2000.0,38.4023,38.4023,38.3532,38.3614,2000.0
2015-01-12 10:15:00,46.83,46.89,46.83,46.88,1300.0,38.3614,38.4105,38.3614,38.4023,1300.0
2015-01-12 10:20:00,46.9,46.9,46.77,46.82,1800.0,38.4187,38.4187,38.3122,38.3532,1800.0
2015-01-12 10:25:00,46.83,46.86,46.76,46.78,3900.0,38.3614,38.3859,38.304,38.3204,3900.0
2015-01-12 10:30:00,46.79,46.82,46.75,46.82,1400.0,38.3286,38.3532,38.2958,38.3532,1400.0
2015-01-12 10:35:00,46.82,46.88,46.78,46.88,2300.0,38.3532,38.4023,38.3204,38.4023,2300.0
2015-01-12 10:40:00,46.9,46.93,46.9,46.93,1000.0,38.4187,38.4433,38.4187,38.4433,1000.0
2015-01-12 10:45:00,46.93,46.95,46.92,46.93,1400.0,38.4433,38.4597,38.4351,38.4433,1400.0
2015-01-12 10:50:00,46.92,46.92,46.85,46.87,1200.0,38.4351,38.4351,38.3777,38.3941,1200.0
2015-01-12 10:55:00,46.88,46.97,46.88,46.97,3100.0,38.4023,38.476,38.4023,38.476,3100.0
2015-01-12 11:00:00,47.0,47.04,46.99,47.0,5000.0,38.5006,38.5334,38.4924,38.5006,5000.0
2015-01-12 11:05:00,47.0,47.05,47.0,47.02,4800.0,38.5006,38.5416,38.5006,38.517,4800.0
2015-01-12 11:10:00,47.02,47.07,47.02,47.04,2000.0,38.517,38.558,38.517,38.5334,2000.0
2015-01-12 11:15:00,46.99,46.99,46.96,46.97,400.0,38.4924,38.4924,38.4678,38.476,400.0
2015-01-12 11:20:00,46.98,47.02,46.96,47.0,3100.0,38.4842,38.517,38.4678,38.5006,3100.0
2015-01-12 11:25:00,46.99,46.99,46.96,46.96,2200.0,38.4924,38.4924,38.4678,38.4678,2200.0
2015-01-12 11:30:00,46.97,47.01,46.93,46.93,2500.0,38.476,38.5088,38.4433,38.4433,2500.0
2015-01-12 11:35:00,46.94,47.03,46.94,47.0,1700.0,38.4515,38.5252,38.4515,38.5006,1700.0
2015-01-12 11:40:00,46.99,47.0,46.94,46.97,2500.0,38.4924,38.5006,38.4515,38.476,2500.0
2015-01-12 11:45:00,46.96,46.98,46.92,46.92,2500.0,38.4678,38.4842,38.4351,38.4351,2500.0
2015-01-12 11:50:00,46.91,46.93,46.86,46.91,3000.0,38.4269,38.4433,38.3859,38.4269,3000.0
2015-01-12 11:55:00,46.9,46.96,46.9,46.95,1800.0,38.4187,38.4678,38.4187,38.4597,1800.0
2015-01-12 12:00:00,46.96,47.02,46.96,46.99,1900.0,38.4678,38.517,38.4678,38.4924,1900.0
2015-01-12 12:05:00,47.02,47.02,46.99,47.0,1800.0,38.517,38.517,38.4924,38.5006,1800.0
2015-01-12 12:10:00,47.01,47.02,46.97,46.98,1900.0,38.5088,38.517,38.476,38.4842,1900.0
2015-01-12 12:15:00,46.97,47.0,46.95,46.99,3300.0,38.476,38.5006,38.4597,38.4924,3300.0
2015-01-12 12:20:00,46.99,47.03,46.99,47.03,1800.0,38.4924,38.5252,38.4924,38.5252,1800.0
2015-01-12 12:25:00,47.03,47.03,46.98,46.99,1400.0,38.5252,38.5252,38.4842,38.4924,1400.0
2015-01-12 12:30:00,47.0,47.03,46.99,47.0,1200.0,38.5006,38.5252,38.4924,38.5006,1200.0
2015-01-12 12:35:00,47.01,47.04,47.01,47.01,1500.0,38.5088,38.5334,38.5088,38.5088,1500.0
2015-01-12 12:40:00,47.01,47.01,46.94,46.96,3300.0,38.5088,38.5088,38.4515,38.4678,3300.0
2015-01-12 12:45:00,46.95,46.97,46.94,46.95,1800.0,38.4597,38.476,38.4515,38.4597,1800.0
2015-01-12 12:50:00,46.94,46.94,46.91,46.91,2500.0,38.4515,38.4515,38.4269,38.4269,2500.0
2015-01-12 12:55:00,46.92,46.97,46.88,46.89,4500.0,38.4351,38.476,38.4023,38.4105,4500.0
2015-01-12 13:00:00,46.89,46.94,46.89,46.92,1800.0,38.4105,38.4515,38.4105,38.4351,1800.0
2015-01-12 13:05:00,46.94,46.95,46.89,46.93,4100.0,38.4515,38.4597,38.4105,38.4433,4100.0
2015-01-12 13:10:00,46.94,46.97,46.92,46.96,2800.0,38.4515,38.476,38.4351,38.4678,2800.0
2015-01-12 13:15:00,46.97,46.99,46.95,46.98,3300.0,38.476,38.4924,38.4597,38.4842,3300.0
2015-01-12 13:20:00,46.97,46.97,46.92,46.93,2800.0,38.476,38.476,38.4351,38.4433,2800.0
2015-01-12 13:25:00,46.93,47.0,46.91,46.98,6800.0,38.4433,38.5006,38.4269,38.4842,6800.0
2015-01-12 13:30:00,46.98,47.0,46.97,47.0,1800.0,38.4842,38.5006,38.476,38.5006,1800.0
2015-01-12 13:35:00,47.01,47.05,47.0,47.05,5000.0,38.5088,38.5416,38.5006,38.5416,5000.0
2015-01-12 13:40:00,47.04,47.05,47.02,47.03,5700.0,38.5334,38.5416,38.517,38.5252,5700.0
2015-01-12 13:45:00,47.03,47.05,47.02,47.04,3500.0,38.5252,38.5416,38.517,38.5334,3500.0
2015-01-12 13:50:00,47.03,47.03,47.01,47.02,4100.0,38.5252,38.5252,38.5088,38.517,4100.0
2015-01-12 13:55:00,47.02,47.02,47.0,47.02,5600.0,38.517,38.517,38.5006,38.517,5600.0
2015-01-12 14:00:00,47.02,47.05,47.01,47.03,5100.0,38.517,38.5416,38.5088,38.5252,5100.0
2015-01-12 14:05:00,47.02,47.02,47.0,47.02,5000.0,38.517,38.517,38.5006,38.517,5000.0
2015-01-12 14:10:00,47.03,47.08,47.03,47.07,4700.0,38.5252,38.5661,38.5252,38.558,4700.0
2015-01-12 14:15:00,47.06,47.06,47.01,47.01,3800.0,38.5498,38.5498,38.5088,38.5088,3800.0
2015-01-12 14:20:00,47.01,47.01,46.98,46.98,2400.0,38.5088,38.5088,38.4842,38.4842,2400.0
2015-01-12 14:25:00,46.96,46.99,46.96,46.97,6300.0,38.4678,38.4924,38.4678,38.476,6300.0
2015-01-12 14:30:00,46.97,46.98,46.93,46.94,2900.0,38.476,38.4842,38.4433,38.4515,2900.0
2015-01-12 14:35:00,46.95,46.96,46.91,46.91,3100.0,38.4597,38.4678,38.4269,38.4269,3100.0
2015-01-12 14:40:00,46.92,46.93,46.9,46.92,4300.0,38.4351,38.4433,38.4187,38.4351,4300.0
2015-01-12 14:45:00,46.91,46.99,46.9,46.98,7400.0,38.4269,38.4924,38.4187,38.4842,7400.0
2015-01-12 14:50:00,46.99,47.0,46.96,46.96,7200.0,38.4924,38.5006,38.4678,38.4678,7200.0
2015-01-12 14:55:00,46.96,47.01,46.95,47.01,4200.0,38.4678,38.5088,38.4597,38.5088,4200.0
2015-01-12 15:00:00,47.01,47.05,47.01,47.04,7000.0,38.5088,38.5416,38.5088,38.5334,7000.0
2015-01-12 15:05:00,47.04,47.04,47.0,47.0,5000.0,38.5334,38.5334,38.5006,38.5006,5000.0
2015-01-12 15:10:00,47.01,47.06,47.01,47.05,4600.0,38.5088,38.5498,38.5088,38.5416,4600.0
2015-01-12 15:15:00,47.05,47.13,47.05,47.1,11100.0,38.5416,38.6071,38.5416,38.5825,11100.0
2015-01-12 15:20:00,47.1,47.11,47.01,47.02,10000.0,38.5825,38.5907,38.5088,38.517,10000.0
2015-01-12 15:25:00,47.02,47.05,47.0,47.04,4800.0,38.517,38.5416,38.5006,38.5334,4800.0
2015-01-12 15:30:00,47.04,47.05,46.94,46.94,12900.0,38.5334,38.5416,38.4515,38.4515,12900.0
2015-01-12 15:35:00,46.93,46.99,46.91,46.99,6000.0,38.4433,38.4924,38.4269,38.4924,6000.0
2015-01-12 15:40:00,46.99,47.06,46.99,47.06,8500.0,38.4924,38.5498,38.4924,38.5498,8500.0
2015-01-12 15:45:00,47.06,47.18,47.06,47.14,12900.0,38.5498,38.6481,38.5498,38.6153,12900.0
2015-01-12 15:50:00,47.13,47.13,47.07,47.1,14600.0,38.6071,38.6071,38.558,38.5825,14600.0
2015-01-12 15:55:00,47.1,47.12,47.05,47.07,36000.0,38.5825,38.5989,38.5416,38.558,36000.0
2015-01-13 09:30:00,47.51,47.88,47.4,47.86,14100.0,38.9184,39.2215,38.8283,39.2051,14100.0
2015-01-13 09:35:00,47.86,47.86,47.68,47.78,8300.0,39.2051,39.2051,39.0576,39.1396,8300.0
2015-01-13 09:40:00,47.8,47.84,47.77,47.79,3800.0,39.1559,39.1887,39.1314,39.1478,3800.0
2015-01-13 09:45:00,47.8,47.94,47.8,47.94,8200.0,39.1559,39.2706,39.1559,39.2706,8200.0
2015-01-13 09:50:00,47.97,48.0,47.85,47.92,7400.0,39.2952,39.3198,39.1969,39.2542,7400.0
2015-01-13 09:55:00,47.94,48.06,47.94,48.05,9800.0,39.2706,39.3689,39.2706,39.3607,9800.0
2015-01-13 10:00:00,48.08,48.11,48.01,48.01,4900.0,39.3853,39.4099,39.328,39.328,4900.0
2015-01-13 10:05:00,48.01,48.04,47.98,48.0,3900.0,39.328,39.3525,39.3034,39.3198,3900.0
2015-01-13 10:10:00,48.01,48.02,47.98,47.98,11500.0,39.328,39.3362,39.3034,39.3034,11500.0
2015-01-13 10:15:00,47.97,47.99,47.92,47.95,6000.0,39.2952,39.3116,39.2542,39.2788,6000.0
2015-01-13 10:20:00,47.94,48.03,47.94,48.0,9900.0,39.2706,39.3444,39.2706,39.3198,9900.0
2015-01-13 10:25:00,48.01,48.02,47.95,47.95,6600.0,39.328,39.3362,39.2788,39.2788,6600.0
2015-01-13 10:30:00,47.94,47.94,47.85,47.88,3600.0,39.2706,39.2706,39.1969,39.2215,3600.0
2015-01-13 10:35:00,47.9,47.9,47.87,47.88,4700.0,39.2379,39.2379,39.2133,39.2215,4700.0
2015-01-13 10:40:00,47.88,47.95,47.88,47.92,3700.0,39.2215,39.2788,39.2215,39.2542,3700.0
2015-01-13 10:45:00,47.91,47.99,47.91,47.95,10200.0,39.2461,39.3116,39.2461,39.2788,10200.0
2015-01-13 10:50:00,47.94,48.0,47.94,47.97,2800.0,39.2706,39.3198,39.2706,39.2952,2800.0
2015-01-13 10:55:00,47.98,47.99,47.95,47.95,4900.0,39.3034,39.3116,39.2788,39.2788,4900.0
2015-01-13 11:00:00,47.94,47.94,47.9,47.9,5300.0,39.2706,39.2706,39.2379,39.2379,5300.0
2015-01-13 11:05:00,47.9,47.9,47.82,47.82,5100.0,39.2379,39.2379,39.1723,39.1723,5100.0
2015-01-13 11:10:00,47.8,47.86,47.8,47.85,5300.0,39.1559,39.2051,39.1559,39.1969,5300.0
2015-01-13 11:15:00,47.85,47.86,47.81,47.82,3500.0,39.1969,39.2051,39.1641,39.1723,3500.0
2015-01-13 11:20:00,47.81,47.83,47.77,47.8,22800.0,39.1641,39.1805,39.1314,39.1559,22800.0
2015-01-13 11:25:00,47.8,47.81,47.77,47.79,8600.0,39.1559,39.1641,39.1314,39.1478,8600.0
2015-01-13 11:30:00,47.79,47.8,47.76,47.76,4600.0,39.1478,39.1559,39.1232,39.1232,4600.0
2015-01-13 11:35:00,47.76,47.79,47.75,47.77,5200.0,39.1232,39.1478,39.115,39.1314,5200.0
2015-01-13 11:40:00,47.76,47.76,47.67,47.68,4700.0,39.1232,39.1232,39.0495,39.0576,4700.0
2015-01-13 11:45:00,47.68,47.74,47.67,47.74,6200.0,39.0576,39.1068,39.0495,39.1068,6200.0
2015-01-13 11:50:00,47.73,47.77,47.73,47.76,3700.0,39.0986,39.1314,39.0986,39.1232,3700.0
2015-01-13 11:55:00,47.75,47.76,47.7,47.71,7200.0,39.115,39.1232,39.074,39.0822,7200.0
2015-01-13 12:00:00,47.71,47.73,47.65,47.66,2500.0,39.0822,39.0986,39.0331,39.0413,2500.0
2015-01-13 12:05:00,47.65,47.66,47.61,47.63,3900.0,39.0331,39.0413,39.0003,39.0167,3900.0
2015-01-13 12:10:00,47.64,47.68,47.63,47.67,4100.0,39.0249,39.0576,39.0167,39.0495,4100.0
2015-01-13 12:15:00,47.67,47.67,47.61,47.61,3100.0,39.0495,39.0495,39.0003,39.0003,3100.0
2015-01-13 12:20:00,47.6,47.6,47.48,47.5,20900.0,38.9921,38.9921,38.8938,38.9102,20900.0
2015-01-13 12:25:00,47.49,47.55,47.49,47.54,3500.0,38.902,38.9512,38.902,38.943,3500.0
2015-01-13 12:30:00,47.53,47.54,47.49,47.51,1700.0,38.9348,38.943,38.902,38.9184,1700.0
2015-01-13 12:35:00,47.51,47.55,47.51,47.51,3500.0,38.9184,38.9512,38.9184,38.9184,3500.0
2015-01-13 12:40:00,47.51,47.51,47.44,47.47,6400.0,38.9184,38.9184,38.861,38.8856,6400.0
2015-01-13 12:45:00,47.48,47.57,47.48,47.57,1900.0,38.8938,38.9675,38.8938,38.9675,1900.0
2015-01-13 12:50:00,47.57,47.57,47.52,47.52,1700.0,38.9675,38.9675,38.9266,38.9266,1700.0
2015-01-13 12:55:00,47.52,47.56,47.52,47.56,2000.0,38.9266,38.9593,38.9266,38.9593,2000.0
2015-01-13 13:00:00,47.57,47.62,47.56,47.57,7700.0,38.9675,39.0085,38.9593,38.9675,7700.0
2015-01-13 13:05:00,47.57,47.58,47.55,47.55,6800.0,38.9675,38.9757,38.9512,38.9512,6800.0
2015-01-13 13:10:00,47.55,47.55,47.53,47.53,1700.0,38.9512,38.9512,38.9348,38.9348,1700.0
2015-01-13 13:15:00,47.53,47.53,47.51,47.53,2500.0,38.9348,38.9348,38.9184,38.9348,2500.0
2015-01-13 13:20:00,47.53,47.54,47.42,47.46,10700.0,38.9348,38.943,38.8447,38.8774,10700.0
2015-01-13 13:25:00,47.48,47.48,47.34,47.36,4200.0,38.8938,38.8938,38.7791,38.7955,4200.0
2015-01-13 13:30:00,47.35,47.35,47.26,47.32,4800.0,38.7873,38.7873,38.7136,38.7627,4800.0
2015-01-13 13:35:00,47.34,47.34,47.25,47.25,4800.0,38.7791,38.7791,38.7054,38.7054,4800.0
2015-01-13 13:40:00,47.23,47.24,47.18,47.19,5500.0,38.689,38.6972,38.6481,38.6563,5500.0
2015-01-13 13:45:00,47.17,47.21,47.14,47.16,8000.0,38.6399,38.6726,38.6153,38.6317,8000.0
2015-01-13 13:50:00,47.14,47.14,46.98,47.03,13700.0,38.6153,38.6153,38.4842,38.5252,13700.0
2015-01-13 13:55:00,47.03,47.08,47.01,47.08,6100.0,38.5252,38.5661,38.5088,38.5661,6100.0
2015-01-13 14:00:00,47.07,47.11,47.05,47.08,6700.0,38.558,38.5907,38.5416,38.5661,6700.0
2015-01-13 14:05:00,47.08,47.08,46.96,47.01,3700.0,38.5661,38.5661,38.4678,38.5088,3700.0
2015-01-13 14:10:00,47.02,47.02,46.87,46.94,9800.0,38.517,38.517,38.3941,38.4515,9800.0
2015-01-13 14:15:00,46.92,47.03,46.92,46.98,4000.0,38.4351,38.5252,38.4351,38.4842,4000.0
2015-01-13 14:20:00,46.98,46.98,46.94,46.97,5600.0,38.4842,38.4842,38.4515,38.476,5600.0
2015-01-13 14:25:00,46.96,47.07,46.96,47.06,4500.0,38.4678,38.558,38.4678,38.5498,4500.0
2015-01-13 14:30:00,47.05,47.08,47.04,47.08,4900.0,38.5416,38.5661,38.5334,38.5661,4900.0
2015-01-13 14:35:00,47.08,47.13,47.06,47.11,5100.0,38.5661,38.6071,38.5498,38.5907,5100.0
2015-01-13 14:40:00,47.11,47.13,47.07,47.12,4500.0,38.5907,38.6071,38.558,38.5989,4500.0
2015-01-13 14:45:00,47.12,47.13,47.1,47.11,3700.0,38.5989,38.6071,38.5825,38.5907,3700.0
2015-01-13 14:50:00,47.1,47.14,47.09,47.13,5000.0,38.5825,38.6153,38.5743,38.6071,5000.0
2015-01-13 14:55:00,47.14,47.14,46.96,46.96,5600.0,38.6153,38.6153,38.4678,38.4678,5600.0
2015-01-13 15:00:00,46.95,47.03,46.95,47.02,9600.0,38.4597,38.5252,38.4597,38.517,9600.0
2015-01-13 15:05:00,47.03,47.04,46.98,46.99,4000.0,38.5252,38.5334,38.4842,38.4924,4000.0
2015-01-13 15:10:00,46.99,47.12,46.99,47.12,10500.0,38.4924,38.5989,38.4924,38.5989,10500.0
2015-01-13 15:15:00,47.13,47.21,47.12,47.16,6000.0,38.6071,38.6726,38.5989,38.6317,6000.0
2015-01-13 15:20:00,47.17,47.23,47.12,47.18,9900.0,38.6399,38.689,38.5989,38.6481,9900.0
2015-01-13 15:25:00,47.18,47.21,47.1,47.11,7300.0,38.6481,38.6726,38.5825,38.5907,7300.0
2015-01-13 15:30:00,47.11,47.27,47.11,47.24,17600.0,38.5907,38.7218,38.5907,38.6972,17600.0
2015-01-13 15:35:00,47.25,47.37,47.21,47.37,15900.0,38.7054,38.8037,38.6726,38.8037,15900.0
2015-01-13 15:40:00,47.38,47.41,47.32,47.35,16700.0,38.8119,38.8365,38.7627,38.7873,16700.0
2015-01-13 15:45:00,47.36,47.36,47.26,47.28,15700.0,38.7955,38.7955,38.7136,38.73,15700.0
2015-01-13 15:50:00,47.28,47.28,47.17,47.25,18300.0,38.73,38.73,38.6399,38.7054,18300.0
2015-01-13 15:55:00,47.25,47.31,47.23,47.31,34100.0,38.7054,38.7546,38.689,38.7546,34100.0
2015-01-14 09:30:00,46.84,46.89,46.76,46.88,9200.0,38.3695,38.4105,38.304,38.4023,9200.0
2015-01-14 09:35:00,46.85,46.9,46.85,46.86,2600.0,38.3777,38.4187,38.3777,38.3859,2600.0
2015-01-14 09:40:00,46.8,46.82,46.69,46.77,3700.0,38.3368,38.3532,38.2467,38.3122,3700.0
2015-01-14 09:45:00,46.81,46.97,46.79,46.96,1500.0,38.345,38.476,38.3286,38.4678,1500.0
2015-01-14 09:50:00,46.95,47.0,46.91,46.97,2100.0,38.4597,38.5006,38.4269,38.476,2100.0
2015-01-14 09:55:00,47.02,47.03,46.99,47.01,2400.0,38.517,38.5252,38.4924,38.5088,2400.0
2015-01-14 10:00:00,47.02,47.12,46.99,47.01,2300.0,38.517,38.5989,38.4924,38.5088,2300.0
2015-01-14 10:05:00,47.05,47.15,47.05,47.12,1300.0,38.5416,38.6235,38.5416,38.5989,1300.0
2015-01-14 10:10:00,47.17,47.17,47.07,47.09,1300.0,38.6399,38.6399,38.558,38.5743,1300.0
2015-01-14 10:15:00,47.09,47.09,47.0,47.0,1500.0,38.5743,38.5743,38.5006,38.5006,1500.0
2015-01-14 10:20:00,47.0,47.02,46.98,47.01,3300.0,38.5006,38.517,38.4842,38.5088,3300.0
2015-01-14 10:25:00,47.01,47.04,47.0,47.04,2500.0,38.5088,38.5334,38.5006,38.5334,2500.0
2015-01-14 10:30:00,47.03,47.03,46.93,46.95,5300.0,38.5252,38.5252,38.4433,38.4597,5300.0
2015-01-14 10:35:00,46.94,47.0,46.91,46.91,4600.0,38.4515,38.5006,38.4269,38.4269,4600.0
2015-01-14 10:40:00,46.92,47.02,46.92,47.01,1200.0,38.4351,38.517,38.4351,38.5088,1200.0
2015-01-14 10:45:00,47.02,47.02,46.97,46.98,2700.0,38.517,38.517,38.476,38.4842,2700.0
2015-01-14 10:50:00,46.96,47.0,46.94,46.95,5700.0,38.4678,38.5006,38.4515,38.4597,5700.0
2015-01-14 10:55:00,46.94,46.96,46.91,46.96,1700.0,38.4515,38.4678,38.4269,38.4678,1700.0
2015-01-14 11:00:00,46.96,46.97,46.86,46.86,5900.0,38.4678,38.476,38.3859,38.3859,5900.0
2015-01-14 11:05:00,46.87,46.87,46.77,46.78,3300.0,38.3941,38.3941,38.3122,38.3204,3300.0
2015-01-14 11:10:00,46.81,46.83,46.76,46.76,3000.0,38.345,38.3614,38.304,38.304,3000.0
2015-01-14 11:15:00,46.8,46.8,46.75,46.76,1900.0,38.3368,38.3368,38.2958,38.304,1900.0
2015-01-14 11:20:00,46.75,46.78,46.74,46.77,2100.0,38.2958,38.3204,38.2876,38.3122,2100.0
2015-01-14 11:25:00,46.77,46.78,46.73,46.73,2600.0,38.3122,38.3204,38.2794,38.2794,2600.0
2015-01-14 11:30:00,46.71,46.72,46.64,46.67,3400.0,38.2631,38.2712,38.2057,38.2303,3400.0
2015-01-14 11:35:00,46.68,46.71,46.66,46.71,1400.0,38.2385,38.2631,38.2221,38.2631,1400.0
2015-01-14 11:40:00,46.78,46.83,46.78,46.78,4300.0,38.3204,38.3614,38.3204,38.3204,4300.0
2015-01-14 11:45:00,46.79,46.83,46.79,46.81,1800.0,38.3286,38.3614,38.3286,38.345,1800.0
2015-01-14 11:50:00,46.81,46.82,46.75,46.75,3900.0,38.345,38.3532,38.2958,38.2958,3900.0
2015-01-14 11:55:00,46.76,46.78,46.75,46.76,1200.0,38.304,38.3204,38.2958,38.304,1200.0
2015-01-14 12:00:00,46.75,46.77,46.75,46.76,2400.0,38.2958,38.3122,38.2958,38.304,2400.0
2015-01-14 12:05:00,46.77,46.77,46.69,46.69,2800.0,38.3122,38.3122,38.2467,38.2467,2800.0
2015-01-14 12:10:00,46.7,46.7,46.66,46.68,1800.0,38.2549,38.2549,38.2221,38.2385,1800.0
2015-01-14 12:15:00,46.66,46.69,46.63,46.63,3300.0,38.2221,38.2467,38.1975,38.1975,3300.0
2015-01-14 12:20:00,46.64,46.72,46.64,46.72,2600.0,38.2057,38.2712,38.2057,38.2712,2600.0
2015-01-14 12:25:00,46.72,46.72,46.67,46.69,1500.0,38.2712,38.2712,38.2303,38.2467,1500.0
2015-01-14 12:30:00,46.68,46.71,46.63,46.65,2400.0,38.2385,38.2631,38.1975,38.2139,2400.0
2015-01-14 12:35:00,46.66,46.69,46.64,46.67,1800.0,38.2221,38.2467,38.2057,38.2303,1800.0
2015-01-14 12:40:00,46.67,46.7,46.64,46.64,2800.0,38.2303,38.2549,38.2057,38.2057,2800.0
2015-01-14 12:45:00,46.63,46.63,46.56,46.58,2200.0,38.1975,38.1975,38.1402,38.1566,2200.0
2015-01-14 12:50:00,46.58,46.58,46.52,46.52,500.0,38.1566,38.1566,38.1074,38.1074,500.0
2015-01-14 12:55:00,46.52,46.58,46.52,46.55,2100.0,38.1074,38.1566,38.1074,38.132,2100.0
2015-01-14 13:00:00,46.57,46.59,46.54,46.55,1600.0,38.1484,38.1648,38.1238,38.132,1600.0
2015-01-14 13:05:00,46.55,46.6,46.54,46.56,10100.0,38.132,38.1729,38.1238,38.1402,10100.0
2015-01-14 13:10:00,46.56,46.57,46.52,46.57,7900.0,38.1402,38.1484,38.1074,38.1484,7900.0
2015-01-14 13:15:00,46.55,46.61,46.54,46.61,4300.0,38.132,38.1811,38.1238,38.1811,4300.0
2015-01-14 13:20:00,46.59,46.59,46.57,46.58,800.0,38.1648,38.1648,38.1484,38.1566,800.0
2015-01-14 13:25:00,46.56,46.58,46.53,46.53,1500.0,38.1402,38.1566,38.1156,38.1156,1500.0
2015-01-14 13:30:00,46.55,46.56,46.53,46.55,3300.0,38.132,38.1402,38.1156,38.132,3300.0
2015-01-14 13:35:00,46.55,46.56,46.54,46.54,3100.0,38.132,38.1402,38.1238,38.1238,3100.0
2015-01-14 13:40:00,46.53,46.55,46.52,46.54,6100.0,38.1156,38.132,38.1074,38.1238,6100.0
2015-01-14 13:45:00,46.54,46.63,46.52,46.62,7200.0,38.1238,38.1975,38.1074,38.1893,7200.0
2015-01-14 13:50:00,46.62,46.62,46.56,46.59,5100.0,38.1893,38.1893,38.1402,38.1648,5100.0
2015-01-14 13:55:00,46.59,46.63,46.59,46.63,4900.0,38.1648,38.1975,38.1648,38.1975,4900.0
2015-01-14 14:00:00,46.64,46.71,46.63,46.71,4100.0,38.2057,38.2631,38.1975,38.2631,4100.0
2015-01-14 14:05:00,46.7,46.73,46.69,46.71,10800.0,38.2549,38.2794,38.2467,38.2631,10800.0
2015-01-14 14:10:00,46.71,46.84,46.71,46.84,4600.0,38.2631,38.3695,38.2631,38.3695,4600.0
2015-01-14 14:15:00,46.85,46.85,46.81,46.84,6500.0,38.3777,38.3777,38.345,38.3695,6500.0
2015-01-14 14:20:00,46.85,46.87,46.84,46.85,8400.0,38.3777,38.3941,38.3695,38.3777,8400.0
2015-01-14 14:25:00,46.85,46.9,46.84,46.89,3800.0,38.3777,38.4187,38.3695,38.4105,3800.0
2015-01-14 14:30:00,46.88,46.97,46.88,46.91,7300.0,38.4023,38.476,38.4023,38.4269,7300.0
2015-01-14 14:35:00,46.93,46.95,46.92,46.94,3500.0,38.4433,38.4597,38.4351,38.4515,3500.0
2015-01-14 14:40:00,46.94,46.97,46.93,46.94,5100.0,38.4515,38.476,38.4433,38.4515,5100.0
2015-01-14 14:45:00,46.93,46.95,46.91,46.92,4400.0,38.4433,38.4597,38.4269,38.4351,4400.0
2015-01-14 14:50:00,46.91,46.91,46.86,46.87,4800.0,38.4269,38.4269,38.3859,38.3941,4800.0
2015-01-14 14:55:00,46.86,46.87,46.84,46.85,3700.0,38.3859,38.3941,38.3695,38.3777,3700.0
2015-01-14 15:00:00,46.84,46.88,46.83,46.87,4200.0,38.3695,38.4023,38.3614,38.3941,4200.0
2015-01-14 15:05:00,46.88,46.9,46.84,46.87,4500.0,38.4023,38.4187,38.3695,38.3941,4500.0
2015-01-14 15:10:00,46.86,46.86,46.82,46.85,2000.0,38.3859,38.3859,38.3532,38.3777,2000.0
2015-01-14 15:15:00,46.86,47.01,46.86,46.99,6800.0,38.3859,38.5088,38.3859,38.4924,6800.0
2015-01-14 15:20:00,46.99,47.0,46.96,46.99,2800.0,38.4924,38.5006,38.4678,38.4924,2800.0
2015-01-14 15:25:00,47.0,47.01,46.94,47.01,6100.0,38.5006,38.5088,38.4515,38.5088,6100.0
2015-01-14 15:30:00,47.01,47.04,46.85,46.9,7300.0,38.5088,38.5334,38.3777,38.4187,7300.0
2015-01-14 15:35:00,46.9,46.93,46.87,46.91,4200.0,38.4187,38.4433,38.3941,38.4269,4200.0
2015-01-14 15:40:00,46.93,46.97,46.93,46.94,4700.0,38.4433,38.476,38.4433,38.4515,4700.0
2015-01-14 15:45:00,46.94,47.02,46.94,46.98,5600.0,38.4515,38.517,38.4515,38.4842,5600.0
2015-01-14 15:50:00,46.98,46.99,46.95,46.95,6500.0,38.4842,38.4924,38.4597,38.4597,6500.0
2015-01-14 15:55:00,46.96,47.01,46.95,46.96,15900.0,38.4678,38.5088,38.4597,38.4678,15900.0
2015-01-15 09:30:00,46.96,47.21,46.9,47.12,10700.0,38.4678,38.6726,38.4187,38.5989,10700.0
2015-01-15 09:35:00,47.05,47.24,47.05,47.16,16900.0,38.5416,38.6972,38.5416,38.6317,16900.0
2015-01-15 09:40:00,47.17,47.19,47.09,47.1,22100.0,38.6399,38.6563,38.5743,38.5825,22100.0
2015-01-15 09:45:00,47.1,47.13,47.03,47.07,5000.0,38.5825,38.6071,38.5252,38.558,5000.0
2015-01-15 09:50:00,47.08,47.11,47.04,47.07,8100.0,38.5661,38.5907,38.5334,38.558,8100.0
2015-01-15 09:55:00,47.06,47.16,47.03,47.15,7600.0,38.5498,38.6317,38.5252,38.6235,7600.0
2015-01-15 10:00:00,47.15,47.15,47.04,47.07,20600.0,38.6235,38.6235,38.5334,38.558,20600.0
2015-01-15 10:05:00,47.07,47.09,47.0,47.08,3000.0,38.558,38.5743,38.5006,38.5661,3000.0
2015-01-15 10:10:00,47.05,47.07,47.01,47.07,2000.0,38.5416,38.558,38.5088,38.558,2000.0
2015-01-15 10:15:00,47.08,47.22,47.08,47.21,8400.0,38.5661,38.6808,38.5661,38.6726,8400.0
2015-01-15 10:20:00,47.21,47.3,47.21,47.27,11300.0,38.6726,38.7464,38.6726,38.7218,11300.0
2015-01-15 10:25:00,47.28,47.33,47.27,47.3,10500.0,38.73,38.7709,38.7218,38.7464,10500.0
2015-01-15 10:30:00,47.3,47.41,47.3,47.39,10500.0,38.7464,38.8365,38.7464,38.8201,10500.0
2015-01-15 10:35:00,47.4,47.44,47.36,47.37,1900.0,38.8283,38.861,38.7955,38.8037,1900.0
2015-01-15 10:40:00,47.35,47.35,47.29,47.3,1600.0,38.7873,38.7873,38.7382,38.7464,1600.0
2015-01-15 10:45:00,47.29,47.33,47.28,47.28,3300.0,38.7382,38.7709,38.73,38.73,3300.0
2015-01-15 10:50:00,47.28,47.3,47.27,47.27,1600.0,38.73,38.7464,38.7218,38.7218,1600.0
2015-01-15 10:55:00,47.26,47.27,47.17,47.17,3300.0,38.7136,38.7218,38.6399,38.6399,3300.0
2015-01-15 11:00:00,47.2,47.21,47.14,47.14,2700.0,38.6644,38.6726,38.6153,38.6153,2700.0
2015-01-15 11:05:00,47.13,47.14,47.09,47.1,2300.0,38.6071,38.6153,38.5743,38.5825,2300.0
2015-01-15 11:10:00,47.12,47.16,47.1,47.1,2200.0,38.5989,38.6317,38.5825,38.5825,2200.0
2015-01-15 11:15:00,47.11,47.11,46.99,47.0,4200.0,38.5907,38.5907,38.4924,38.5006,4200.0
2015-01-15 11:20:00,46.98,46.98,46.94,46.94,1800.0,38.4842,38.4842,38.4515,38.4515,1800.0
2015-01-15 11:25:00,46.91,46.93,46.86,46.88,4600.0,38.4269,38.4433,38.3859,38.4023,4600.0
2015-01-15 11:30:00,46.89,46.99,46.88,46.99,3900.0,38.4105,38.4924,38.4023,38.4924,3900.0
2015-01-15 11:35:00,47.0,47.0,46.89,46.89,4000.0,38.5006,38.5006,38.4105,38.4105,4000.0
2015-01-15 11:40:00,46.91,47.02,46.91,47.02,2100.0,38.4269,38.517,38.4269,38.517,2100.0
2015-01-15 11:45:00,47.05,47.06,47.03,47.03,2900.0,38.5416,38.5498,38.5252,38.5252,2900.0
2015-01-15 11:50:00,47.04,47.04,47.0,47.0,9400.0,38.5334,38.5334,38.5006,38.5006,9400.0
2015-01-15 11:55:00,46.99,46.99,46.96,46.98,2400.0,38.4924,38.4924,38.4678,38.4842,2400.0
2015-01-15 12:00:00,46.99,47.01,46.95,46.96,6600.0,38.4924,38.5088,38.4597,38.4678,6600.0
2015-01-15 12:05:00,46.95,46.98,46.95,46.95,2100.0,38.4597,38.4842,38.4597,38.4597,2100.0
2015-01-15 12:10:00,46.93,46.95,46.92,46.93,3000.0,38.4433,38.4597,38.4351,38.4433,3000.0
2015-01-15 12:15:00,46.92,46.92,46.85,46.87,3100.0,38.4351,38.4351,38.3777,38.3941,3100.0
2015-01-15 12:20:00,46.83,46.85,46.83,46.85,1900.0,38.3614,38.3777,38.3614,38.3777,1900.0
2015-01-15 12:25:00,46.85,46.87,46.85,46.85,3000.0,38.3777,38.3941,38.3777,38.3777,3000.0
2015-01-15 12:30:00,46.83,46.85,46.8,46.85,3100.0,38.3614,38.3777,38.3368,38.3777,3100.0
2015-01-15 12:35:00,46.84,46.84,46.76,46.78,3100.0,38.3695,38.3695,38.304,38.3204,3100.0
2015-01-15 12:40:00,46.77,46.77,46.66,46.66,2200.0,38.3122,38.3122,38.2221,38.2221,2200.0
2015-01-15 12:45:00,46.68,46.72,46.66,46.72,2100.0,38.2385,38.2712,38.2221,38.2712,2100.0
2015-01-15 12:50:00,46.7,46.78,46.69,46.77,1600.0,38.2549,38.3204,38.2467,38.3122,1600.0
2015-01-15 12:55:00,46.79,46.79,46.77,46.77,500.0,38.3286,38.3286,38.3122,38.3122,500.0
2015-01-15 13:00:00,46.75,46.81,46.74,46.8,2000.0,38.2958,38.345,38.2876,38.3368,2000.0
2015-01-15 13:05:00,46.86,46.87,46.82,46.82,700.0,38.3859,38.3941,38.3532,38.3532,700.0
2015-01-15 13:10:00,46.81,46.92,46.81,46.89,3200.0,38.345,38.4351,38.345,38.4105,3200.0
2015-01-15 13:15:00,46.9,46.9,46.83,46.83,4400.0,38.4187,38.4187,38.3614,38.3614,4400.0
2015-01-15 13:20:00,46.82,46.84,46.81,46.81,2100.0,38.3532,38.3695,38.345,38.345,2100.0
2015-01-15 13:25:00,46.82,46.82,46.75,46.75,1700.0,38.3532,38.3532,38.2958,38.2958,1700.0
2015-01-15 13:30:00,46.76,46.79,46.76,46.79,1700.0,38.304,38.3286,38.304,38.3286,1700.0
2015-01-15 13:35:00,46.78,46.78,46.72,46.72,3000.0,38.3204,38.3204,38.2712,38.2712,3000.0
2015-01-15 13:40:00,46.72,46.72,46.71,46.71,2900.0,38.2712,38.2712,38.2631,38.2631,2900.0
2015-01-15 13:45:00,46.72,46.77,46.72,46.77,1400.0,38.2712,38.3122,38.2712,38.3122,1400.0
2015-01-15 13:50:00,46.78,46.84,46.78,46.84,1500.0,38.3204,38.3695,38.3204,38.3695,1500.0
2015-01-15 13:55:00,46.84,46.84,46.8,46.8,1900.0,38.3695,38.3695,38.3368,38.3368,1900.0
2015-01-15 14:00:00,46.79,46.79,46.74,46.75,4500.0,38.3286,38.3286,38.2876,38.2958,4500.0
2015-01-15 14:05:00,46.74,46.77,46.73,46.77,5400.0,38.2876,38.3122,38.2794,38.3122,5400.0
2015-01-15 14:10:00,46.76,46.76,46.71,46.73,3200.0,38.304,38.304,38.2631,38.2794,3200.0
2015-01-15 14:15:00,46.73,46.75,46.72,46.74,9700.0,38.2794,38.2958,38.2712,38.2876,9700.0
2015-01-15 14:20:00,46.75,46.75,46.71,46.71,1900.0,38.2958,38.2958,38.2631,38.2631,1900.0
2015-01-15 14:25:00,46.72,46.75,46.72,46.74,2100.0,38.2712,38.2958,38.2712,38.2876,2100.0
2015-01-15 14:30:00,46.74,46.78,46.71,46.78,3000.0,38.2876,38.3204,38.2631,38.3204,3000.0
2015-01-15 14:35:00,46.8,46.82,46.77,46.8,4700.0,38.3368,38.3532,38.3122,38.3368,4700.0
2015-01-15 14:40:00,46.81,46.81,46.79,46.81,2800.0,38.345,38.345,38.3286,38.345,2800.0
2015-01-15 14:45:00,46.82,46.86,46.76,46.81,6100.0,38.3532,38.3859,38.304,38.345,6100.0
2015-01-15 14:50:00,46.8,46.81,46.75,46.77,2900.0,38.3368,38.345,38.2958,38.3122,2900.0
2015-01-15 14:55:00,46.78,46.86,46.77,46.85,8600.0,38.3204,38.3859,38.3122,38.3777,8600.0
2015-01-15 15:00:00,46.85,46.86,46.78,46.79,6100.0,38.3777,38.3859,38.3204,38.3286,6100.0
2015-01-15 15:05:00,46.79,46.81,46.77,46.79,2200.0,38.3286,38.345,38.3122,38.3286,2200.0
2015-01-15 15:10:00,46.76,46.76,46.71,46.74,5100.0,38.304,38.304,38.2631,38.2876,5100.0
2015-01-15 15:15:00,46.75,46.76,46.72,46.75,3300.0,38.2958,38.304,38.2712,38.2958,3300.0
2015-01-15 15:20:00,46.75,46.75,46.68,46.73,4700.0,38.2958,38.2958,38.2385,38.2794,4700.0
2015-01-15 15:25:00,46.75,46.76,46.7,46.72,16900.0,38.2958,38.304,38.2549,38.2712,16900.0
2015-01-15 15:30:00,46.73,46.77,46.69,46.76,7100.0,38.2794,38.3122,38.2467,38.304,7100.0
2015-01-15 15:35:00,46.75,46.76,46.71,46.76,4000.0,38.2958,38.304,38.2631,38.304,4000.0
2015-01-15 15:40:00,46.75,46.77,46.71,46.76,8300.0,38.2958,38.3122,38.2631,38.304,8300.0
2015-01-15 15:45:00,46.76,46.78,46.69,46.71,16900.0,38.304,38.3204,38.2467,38.2631,16900.0
2015-01-15 15:50:00,46.71,46.73,46.68,46.71,14900.0,38.2631,38.2794,38.2385,38.2631,14900.0
2015-01-15 15:55:00,46.7,46.75,46.68,46.72,49100.0,38.2549,38.2958,38.2385,38.2712,49100.0
2015-01-16 09:30:00,46.16,46.29,46.04,46.28,43300.0,37.8125,37.919,37.7142,37.9108,43300.0
2015-01-16 09:35:00,46.28,46.45,46.27,46.45,10100.0,37.9108,38.0501,37.9026,38.0501,10100.0
2015-01-16 09:40:00,46.38,46.38,46.27,46.29,19500.0,37.9927,37.9927,37.9026,37.919,19500.0
2015-01-16 09:45:00,46.26,46.26,46.15,46.17,13800.0,37.8944,37.8944,37.8043,37.8207,13800.0
2015-01-16 09:50:00,46.2,46.2,45.97,45.99,18500.0,37.8453,37.8453,37.6569,37.6733,18500.0
2015-01-16 09:55:00,46.0,46.0,45.88,45.9,35800.0,37.6815,37.6815,37.5832,37.5995,35800.0
2015-01-16 10:00:00,45.92,45.99,45.8,45.87,53600.0,37.6159,37.6733,37.5176,37.575,53600.0
2015-01-16 10:05:00,45.86,45.86,45.76,45.77,18000.0,37.5668,37.5668,37.4849,37.493,18000.0
2015-01-16 10:10:00,45.75,45.83,45.75,45.8,15300.0,37.4767,37.5422,37.4767,37.5176,15300.0
2015-01-16 10:15:00,45.8,45.85,45.78,45.85,15400.0,37.5176,37.5586,37.5012,37.5586,15400.0
2015-01-16 10:20:00,45.85,45.9,45.78,45.87,17200.0,37.5586,37.5995,37.5012,37.575,17200.0
2015-01-16 10:25:00,45.87,46.17,45.87,46.17,58700.0,37.575,37.8207,37.575,37.8207,58700.0
2015-01-16 10:30:00,46.15,46.25,46.09,46.12,25500.0,37.8043,37.8862,37.7552,37.7798,25500.0
2015-01-16 10:35:00,46.12,46.12,46.08,46.09,26200.0,37.7798,37.7798,37.747,37.7552,26200.0
2015-01-16 10:40:00,46.09,46.12,46.07,46.1,7000.0,37.7552,37.7798,37.7388,37.7634,7000.0
2015-01-16 10:45:00,46.1,46.21,46.1,46.15,23600.0,37.7634,37.8535,37.7634,37.8043,23600.0
2015-01-16 10:50:00,46.16,46.22,46.16,46.22,7300.0,37.8125,37.8617,37.8125,37.8617,7300.0
2015-01-16 10:55:00,46.2,46.29,46.19,46.27,29500.0,37.8453,37.919,37.8371,37.9026,29500.0
2015-01-16 11:00:00,46.26,46.29,46.23,46.25,20800.0,37.8944,37.919,37.8699,37.8862,20800.0
2015-01-16 11:05:00,46.23,46.24,46.18,46.21,6800.0,37.8699,37.8781,37.8289,37.8535,6800.0
2015-01-16 11:10:00,46.22,46.22,46.15,46.16,5700.0,37.8617,37.8617,37.8043,37.8125,5700.0
2015-01-16 11:15:00,46.15,46.2,46.13,46.19,6700.0,37.8043,37.8453,37.7879,37.8371,6700.0
2015-01-16 11:20:00,46.18,46.23,46.18,46.22,3300.0,37.8289,37.8699,37.8289,37.8617,3300.0
2015-01-16 11:25:00,46.22,46.22,46.15,46.15,11300.0,37.8617,37.8617,37.8043,37.8043,11300.0
2015-01-16 11:30:00,46.15,46.17,46.15,46.17,3700.0,37.8043,37.8207,37.8043,37.8207,3700.0
2015-01-16 11:35:00,46.17,46.18,46.14,46.18,11300.0,37.8207,37.8289,37.7961,37.8289,11300.0
2015-01-16 11:40:00,46.19,46.21,46.15,46.18,10600.0,37.8371,37.8535,37.8043,37.8289,10600.0
2015-01-16 11:45:00,46.18,46.18,46.15,46.16,8200.0,37.8289,37.8289,37.8043,37.8125,8200.0
2015-01-16 11:50:00,46.15,46.19,46.15,46.17,14500.0,37.8043,37.8371,37.8043,37.8207,14500.0
2015-01-16 11:55:00,46.17,46.21,46.17,46.18,5700.0,37.8207,37.8535,37.8207,37.8289,5700.0
2015-01-16 12:00:00,46.17,46.22,46.16,46.22,12400.0,37.8207,37.8617,37.8125,37.8617,12400.0
2015-01-16 12:05:00,46.23,46.25,46.19,46.19,6600.0,37.8699,37.8862,37.8371,37.8371,6600.0
2015-01-16 12:10:00,46.2,46.25,46.06,46.16,73300.0,37.8453,37.8862,37.7306,37.8125,73300.0
2015-01-16 12:15:00,46.16,46.18,46.15,46.15,11700.0,37.8125,37.8289,37.8043,37.8043,11700.0
2015-01-16 12:20:00,46.14,46.14,46.07,46.09,7600.0,37.7961,37.7961,37.7388,37.7552,7600.0
2015-01-16 12:25:00,46.08,46.14,46.08,46.14,3100.0,37.747,37.7961,37.747,37.7961,3100.0
2015-01-16 12:30:00,46.15,46.16,46.11,46.12,6900.0,37.8043,37.8125,37.7716,37.7798,6900.0
2015-01-16 12:35:00,46.12,46.13,46.02,46.04,31900.0,37.7798,37.7879,37.6978,37.7142,31900.0
2015-01-16 12:40:00,46.04,46.05,45.98,46.0,28400.0,37.7142,37.7224,37.6651,37.6815,28400.0
2015-01-16 12:45:00,46.0,46.0,45.99,46.0,4300.0,37.6815,37.6815,37.6733,37.6815,4300.0
2015-01-16 12:50:00,46.01,46.1,46.01,46.07,7300.0,37.6896,37.7634,37.6896,37.7388,7300.0
2015-01-16 12:55:00,46.08,46.08,46.04,46.04,12000.0,37.747,37.747,37.7142,37.7142,12000.0
2015-01-16 13:00:00,46.04,46.04,45.95,45.95,8700.0,37.7142,37.7142,37.6405,37.6405,8700.0
2015-01-16 13:05:00,45.96,46.01,45.95,46.0,9900.0,37.6487,37.6896,37.6405,37.6815,9900.0
2015-01-16 13:10:00,46.0,46.01,45.99,46.01,8000.0,37.6815,37.6896,37.6733,37.6896,8000.0
2015-01-16 13:15:00,46.01,46.05,46.01,46.05,4700.0,37.6896,37.7224,37.6896,37.7224,4700.0
2015-01-16 13:20:00,46.05,46.07,46.0,46.02,18200.0,37.7224,37.7388,37.6815,37.6978,18200.0
2015-01-16 13:25:00,46.01,46.02,45.93,45.93,13000.0,37.6896,37.6978,37.6241,37.6241,13000.0
2015-01-16 13:30:00,45.94,45.98,45.92,45.98,9600.0,37.6323,37.6651,37.6159,37.6651,9600.0
2015-01-16 13:35:00,45.97,45.98,45.94,45.96,11400.0,37.6569,37.6651,37.6323,37.6487,11400.0
2015-01-16 13:40:00,45.95,45.97,45.93,45.95,17900.0,37.6405,37.6569,37.6241,37.6405,17900.0
2015-01-16 13:45:00,45.95,45.95,45.91,45.94,7000.0,37.6405,37.6405,37.6077,37.6323,7000.0
2015-01-16 13:50:00,45.94,45.97,45.93,45.96,11600.0,37.6323,37.6569,37.6241,37.6487,11600.0
2015-01-16 13:55:00,45.97,45.97,45.95,45.96,3200.0,37.6569,37.6569,37.6405,37.6487,3200.0
2015-01-16 14:00:00,45.96,45.97,45.94,45.96,6600.0,37.6487,37.6569,37.6323,37.6487,6600.0
2015-01-16 14:05:00,45.96,45.97,45.95,45.96,5900.0,37.6487,37.6569,37.6405,37.6487,5900.0
2015-01-16 14:10:00,45.97,45.97,45.92,45.93,10100.0,37.6569,37.6569,37.6159,37.6241,10100.0
2015-01-16 14:15:00,45.94,45.95,45.92,45.92,5400.0,37.6323,37.6405,37.6159,37.6159,5400.0
2015-01-16 14:20:00,45.92,45.92,45.9,45.91,5200.0,37.6159,37.6159,37.5995,37.6077,5200.0
2015-01-16 14:25:00,45.92,45.93,45.89,45.89,15900.0,37.6159,37.6241,37.5913,37.5913,15900.0
2015-01-16 14:30:00,45.91,45.92,45.89,45.9,17400.0,37.6077,37.6159,37.5913,37.5995,17400.0
2015-01-16 14:35:00,45.91,45.92,45.89,45.92,13900.0,37.6077,37.6159,37.5913,37.6159,13900.0
2015-01-16 14:40:00,45.92,46.0,45.91,46.0,27000.0,37.6159,37.6815,37.6077,37.6815,27000.0
2015-01-16 14:45:00,46.01,46.03,46.0,46.03,10900.0,37.6896,37.706,37.6815,37.706,10900.0
2015-01-16 14:50:00,46.03,46.06,46.02,46.02,14900.0,37.706,37.7306,37.6978,37.6978,14900.0
2015-01-16 14:55:00,46.03,46.03,46.02,46.02,3100.0,37.706,37.706,37.6978,37.6978,3100.0
2015-01-16 15:00:00,46.03,46.03,45.96,46.02,22800.0,37.706,37.706,37.6487,37.6978,22800.0
2015-01-16 15:05:00,46.0,46.01,45.97,46.0,9100.0,37.6815,37.6896,37.6569,37.6815,9100.0
2015-01-16 15:10:00,45.99,46.01,45.96,46.0,19700.0,37.6733,37.6896,37.6487,37.6815,19700.0
2015-01-16 15:15:00,46.0,46.01,45.98,46.0,8400.0,37.6815,37.6896,37.6651,37.6815,8400.0
2015-01-16 15:20:00,46.0,46.03,45.99,46.02,13900.0,37.6815,37.706,37.6733,37.6978,13900.0
2015-01-16 15:25:00,46.02,46.08,45.99,46.06,18700.0,37.6978,37.747,37.6733,37.7306,18700.0
2015-01-16 15:30:00,46.06,46.09,46.06,46.09,12500.0,37.7306,37.7552,37.7306,37.7552,12500.0
2015-01-16 15:35:00,46.08,46.16,46.05,46.16,25900.0,37.747,37.8125,37.7224,37.8125,25900.0
2015-01-16 15:40:00,46.16,46.16,46.1,46.12,32000.0,37.8125,37.8125,37.7634,37.7798,32000.0
2015-01-16 15:45:00,46.12,46.21,46.12,46.15,43400.0,37.7798,37.8535,37.7798,37.8043,43400.0
2015-01-16 15:50:00,46.16,46.19,46.14,46.18,34100.0,37.8125,37.8371,37.7961,37.8289,34100.0
2015-01-16 15:55:00,46.17,46.21,46.14,46.18,111100.0,37.8207,37.8535,37.7961,37.8289,111100.0
2015-01-20 09:30:00,46.2,46.48,46.2,46.46,16400.0,37.8453,38.0746,37.8453,38.0583,16400.0
2015-01-20 09:35:00,46.43,46.45,46.17,46.17,8400.0,38.0337,38.0501,37.8207,37.8207,8400.0
2015-01-20 09:40:00,46.15,46.15,45.99,46.06,8300.0,37.8043,37.8043,37.6733,37.7306,8300.0
2015-01-20 09:45:00,46.07,46.11,45.94,45.97,3500.0,37.7388,37.7716,37.6323,37.6569,3500.0
2015-01-20 09:50:00,45.97,45.99,45.9,45.9,11000.0,37.6569,37.6733,37.5995,37.5995,11000.0
2015-01-20 09:55:00,45.9,45.91,45.85,45.9,2800.0,37.5995,37.6077,37.5586,37.5995,2800.0
2015-01-20 10:00:00,45.89,45.91,45.8,45.83,3800.0,37.5913,37.6077,37.5176,37.5422,3800.0
2015-01-20 10:05:00,45.8,45.93,45.8,45.93,4000.0,37.5176,37.6241,37.5176,37.6241,4000.0
2015-01-20 10:10:00,45.93,45.94,45.91,45.91,4000.0,37.6241,37.6323,37.6077,37.6077,4000.0
2015-01-20 10:15:00,45.91,45.98,45.9,45.9,5300.0,37.6077,37.6651,37.5995,37.5995,5300.0
2015-01-20 10:20:00,45.93,46.01,45.9,46.0,11800.0,37.6241,37.6896,37.5995,37.6815,11800.0
2015-01-20 10:25:00,45.99,46.04,45.97,45.97,6200.0,37.6733,37.7142,37.6569,37.6569,6200.0
2015-01-20 10:30:00,45.99,46.0,45.85,45.85,5900.0,37.6733,37.6815,37.5586,37.5586,5900.0
2015-01-20 10:35:00,45.86,45.87,45.81,45.81,5900.0,37.5668,37.575,37.5258,37.5258,5900.0
2015-01-20 10:40:00,45.79,45.8,45.75,45.79,4700.0,37.5094,37.5176,37.4767,37.5094,4700.0
2015-01-20 10:45:00,45.78,45.84,45.77,45.84,4000.0,37.5012,37.5504,37.493,37.5504,4000.0
2015-01-20 10:50:00,45.83,45.83,45.74,45.79,8900.0,37.5422,37.5422,37.4685,37.5094,8900.0
2015-01-20 10:55:00,45.79,45.79,45.72,45.76,10300.0,37.5094,37.5094,37.4521,37.4849,10300.0
2015-01-20 11:00:00,45.74,45.77,45.7,45.77,13100.0,37.4685,37.493,37.4357,37.493,13100.0
2015-01-20 11:05:00,45.77,45.82,45.76,45.81,8600.0,37.493,37.534,37.4849,37.5258,8600.0
2015-01-20 11:10:00,45.8,45.8,45.75,45.76,11000.0,37.5176,37.5176,37.4767,37.4849,11000.0
2015-01-20 11:15:00,45.76,45.77,45.67,45.68,7700.0,37.4849,37.493,37.4111,37.4193,7700.0
2015-01-20 11:20:00,45.68,45.69,45.6,45.6,7100.0,37.4193,37.4275,37.3538,37.3538,7100.0
2015-01-20 11:25:00,45.6,45.61,45.55,45.6,7200.0,37.3538,37.362,37.3128,37.3538,7200.0
2015-01-20 11:30:00,45.59,45.61,45.56,45.59,6800.0,37.3456,37.362,37.321,37.3456,6800.0
2015-01-20 11:35:00,45.6,45.61,45.59,45.61,6000.0,37.3538,37.362,37.3456,37.362,6000.0
2015-01-20 11:40:00,45.61,45.61,45.57,45.58,6700.0,37.362,37.362,37.3292,37.3374,6700.0
2015-01-20 11:45:00,45.57,45.58,45.49,45.51,5400.0,37.3292,37.3374,37.2637,37.2801,5400.0
2015-01-20 11:50:00,45.53,45.56,45.52,45.56,4600.0,37.2964,37.321,37.2883,37.321,4600.0
2015-01-20 11:55:00,45.56,45.58,45.55,45.57,5200.0,37.321,37.3374,37.3128,37.3292,5200.0
2015-01-20 12:00:00,45.58,45.63,45.58,45.61,7400.0,37.3374,37.3784,37.3374,37.362,7400.0
2015-01-20 12:05:00,45.6,45.69,45.6,45.69,6700.0,37.3538,37.4275,37.3538,37.4275,6700.0
2015-01-20 12:10:00,45.68,45.68,45.66,45.67,2900.0,37.4193,37.4193,37.4029,37.4111,2900.0
2015-01-20 12:15:00,45.67,45.67,45.65,45.66,3000.0,37.4111,37.4111,37.3947,37.4029,3000.0
2015-01-20 12:20:00,45.66,45.66,45.63,45.63,3500.0,37.4029,37.4029,37.3784,37.3784,3500.0
2015-01-20 12:25:00,45.62,45.65,45.62,45.65,1800.0,37.3702,37.3947,37.3702,37.3947,1800.0
2015-01-20 12:30:00,45.64,45.64,45.55,45.56,3100.0,37.3866,37.3866,37.3128,37.321,3100.0
2015-01-20 12:35:00,45.55,45.55,45.51,45.53,3700.0,37.3128,37.3128,37.2801,37.2964,3700.0
2015-01-20 12:40:00,45.53,45.53,45.51,45.52,1400.0,37.2964,37.2964,37.2801,37.2883,1400.0
2015-01-20 12:45:00,45.51,45.52,45.5,45.52,5700.0,37.2801,37.2883,37.2719,37.2883,5700.0
2015-01-20 12:50:00,45.52,45.52,45.46,45.46,3400.0,37.2883,37.2883,37.2391,37.2391,3400.0
2015-01-20 12:55:00,45.46,45.51,45.45,45.51,3100.0,37.2391,37.2801,37.2309,37.2801,3100.0
2015-01-20 13:00:00,45.5,45.59,45.49,45.59,11900.0,37.2719,37.3456,37.2637,37.3456,11900.0
2015-01-20 13:05:00,45.59,45.61,45.55,45.55,12400.0,37.3456,37.362,37.3128,37.3128,12400.0
2015-01-20 13:10:00,45.54,45.58,45.52,45.57,3000.0,37.3046,37.3374,37.2883,37.3292,3000.0
2015-01-20 13:15:00,45.56,45.58,45.55,45.57,3000.0,37.321,37.3374,37.3128,37.3292,3000.0
2015-01-20 13:20:00,45.58,45.66,45.57,45.63,3700.0,37.3374,37.4029,37.3292,37.3784,3700.0
2015-01-20 13:25:00,45.62,45.62,45.57,45.57,5600.0,37.3702,37.3702,37.3292,37.3292,5600.0
2015-01-20 13:30:00,45.58,45.62,45.58,45.59,7900.0,37.3374,37.3702,37.3374,37.3456,7900.0
2015-01-20 13:35:00,45.59,45.6,45.58,45.59,2100.0,37.3456,37.3538,37.3374,37.3456,2100.0
2015-01-20 13:40:00,45.59,45.59,45.53,45.55,4100.0,37.3456,37.3456,37.2964,37.3128,4100.0
2015-01-20 13:45:00,45.54,45.56,45.53,45.55,3300.0,37.3046,37.321,37.2964,37.3128,3300.0
2015-01-20 13:50:00,45.55,45.55,45.47,45.48,13900.0,37.3128,37.3128,37.2473,37.2555,13900.0
2015-01-20 13:55:00,45.48,45.48,45.43,45.45,7600.0,37.2555,37.2555,37.2145,37.2309,7600.0
2015-01-20 14:00:00,45.46,45.51,45.44,45.51,8500.0,37.2391,37.2801,37.2227,37.2801,8500.0
2015-01-20 14:05:00,45.52,45.56,45.51,45.55,6300.0,37.2883,37.321,37.2801,37.3128,6300.0
2015-01-20 14:10:00,45.55,45.55,45.45,45.45,10900.0,37.3128,37.3128,37.2309,37.2309,10900.0
2015-01-20 14:15:00,45.45,45.47,45.41,45.45,18700.0,37.2309,37.2473,37.1981,37.2309,18700.0
2015-01-20 14:20:00,45.44,45.47,45.44,45.45,6400.0,37.2227,37.2473,37.2227,37.2309,6400.0
2015-01-20 14:25:00,45.45,45.46,45.4,45.45,21700.0,37.2309,37.2391,37.19,37.2309,21700.0
2015-01-20 14:30:00,45.46,45.58,45.46,45.58,7300.0,37.2391,37.3374,37.2391,37.3374,7300.0
2015-01-20 14:35:00,45.59,45.59,45.56,45.58,3000.0,37.3456,37.3456,37.321,37.3374,3000.0
2015-01-20 14:40:00,45.57,45.62,45.57,45.59,15700.0,37.3292,37.3702,37.3292,37.3456,15700.0
2015-01-20 14:45:00,45.58,45.65,45.56,45.63,9300.0,37.3374,37.3947,37.321,37.3784,9300.0
2015-01-20 14:50:00,45.64,45.64,45.6,45.62,4900.0,37.3866,37.3866,37.3538,37.3702,4900.0
2015-01-20 14:55:00,45.61,45.62,45.58,45.59,8200.0,37.362,37.3702,37.3374,37.3456,8200.0
2015-01-20 15:00:00,45.58,45.61,45.57,45.6,3400.0,37.3374,37.362,37.3292,37.3538,3400.0
2015-01-20 15:05:00,45.59,45.61,45.57,45.6,6300.0,37.3456,37.362,37.3292,37.3538,6300.0
2015-01-20 15:10:00,45.61,45.62,45.58,45.62,5200.0,37.362,37.3702,37.3374,37.3702,5200.0
2015-01-20 15:15:00,45.61,45.66,45.59,45.64,9000.0,37.362,37.4029,37.3456,37.3866,9000.0
2015-01-20 15:20:00,45.64,45.65,45.59,45.61,16100.0,37.3866,37.3947,37.3456,37.362,16100.0
2015-01-20 15:25:00,45.61,45.63,45.59,45.59,9100.0,37.362,37.3784,37.3456,37.3456,9100.0
2015-01-20 15:30:00,45.6,45.6,45.5,45.56,9900.0,37.3538,37.3538,37.2719,37.321,9900.0
2015-01-20 15:35:00,45.55,45.6,45.55,45.59,6700.0,37.3128,37.3538,37.3128,37.3456,6700.0
2015-01-20 15:40:00,45.59,45.64,45.58,45.62,10800.0,37.3456,37.3866,37.3374,37.3702,10800.0
2015-01-20 15:45:00,45.63,45.66,45.61,45.64,22400.0,37.3784,37.4029,37.362,37.3866,22400.0
2015-01-20 15:50:00,45.63,45.64,45.56,45.56,22000.0,37.3784,37.3866,37.321,37.321,22000.0
2015-01-20 15:55:00,45.56,45.61,45.54,45.59,62200.0,37.321,37.362,37.3046,37.3456,62200.0
2015-01-21 09:30:00,45.52,45.66,45.21,45.21,11400.0,37.2883,37.4029,37.0343,37.0343,11400.0
2015-01-21 09:35:00,45.2,45.41,45.05,45.39,4600.0,37.0261,37.1981,36.9032,37.1818,4600.0
2015-01-21 09:40:00,45.35,45.63,45.35,45.49,6500.0,37.149,37.3784,37.149,37.2637,6500.0
2015-01-21 09:45:00,45.48,45.48,45.35,45.35,2200.0,37.2555,37.2555,37.149,37.149,2200.0
2015-01-21 09:50:00,45.37,45.46,45.37,45.41,3400.0,37.1654,37.2391,37.1654,37.1981,3400.0
2015-01-21 09:55:00,45.41,45.48,45.41,45.47,4800.0,37.1981,37.2555,37.1981,37.2473,4800.0
2015-01-21 10:00:00,45.47,45.54,45.45,45.5,2000.0,37.2473,37.3046,37.2309,37.2719,2000.0
2015-01-21 10:05:00,45.47,45.48,45.39,45.4,3800.0,37.2473,37.2555,37.1818,37.19,3800.0
2015-01-21 10:10:00,45.41,45.44,45.36,45.44,2800.0,37.1981,37.2227,37.1572,37.2227,2800.0
2015-01-21 10:15:00,45.44,45.46,45.41,45.45,2200.0,37.2227,37.2391,37.1981,37.2309,2200.0
2015-01-21 10:20:00,45.46,45.49,45.45,45.49,2000.0,37.2391,37.2637,37.2309,37.2637,2000.0
2015-01-21 10:25:00,45.47,45.54,45.47,45.53,6500.0,37.2473,37.3046,37.2473,37.2964,6500.0
2015-01-21 10:30:00,45.55,45.55,45.53,45.54,1900.0,37.3128,37.3128,37.2964,37.3046,1900.0
2015-01-21 10:35:00,45.53,45.53,45.48,45.51,6600.0,37.2964,37.2964,37.2555,37.2801,6600.0
2015-01-21 10:40:00,45.51,45.58,45.5,45.58,6400.0,37.2801,37.3374,37.2719,37.3374,6400.0
2015-01-21 10:45:00,45.6,45.65,45.59,45.65,11600.0,37.3538,37.3947,37.3456,37.3947,11600.0
2015-01-21 10:50:00,45.67,45.7,45.67,45.69,14700.0,37.4111,37.4357,37.4111,37.4275,14700.0
2015-01-21 10:55:00,45.69,45.74,45.69,45.7,4400.0,37.4275,37.4685,37.4275,37.4357,4400.0
2015-01-21 11:00:00,45.71,45.74,45.65,45.65,6900.0,37.4439,37.4685,37.3947,37.3947,6900.0
2015-01-21 11:05:00,45.65,45.68,45.64,45.68,10500.0,37.3947,37.4193,37.3866,37.4193,10500.0
2015-01-21 11:10:00,45.67,45.7,45.66,45.7,4700.0,37.4111,37.4357,37.4029,37.4357,4700.0
2015-01-21 11:15:00,45.69,45.69,45.64,45.66,4400.0,37.4275,37.4275,37.3866,37.4029,4400.0
2015-01-21 11:20:00,45.66,45.66,45.6,45.62,3800.0,37.4029,37.4029,37.3538,37.3702,3800.0
2015-01-21 11:25:00,45.62,45.62,45.56,45.58,6100.0,37.3702,37.3702,37.321,37.3374,6100.0
2015-01-21 11:30:00,45.58,45.65,45.58,45.65,2500.0,37.3374,37.3947,37.3374,37.3947,2500.0
2015-01-21 11:35:00,45.65,45.65,45.59,45.6,4500.0,37.3947,37.3947,37.3456,37.3538,4500.0
2015-01-21 11:40:00,45.6,45.6,45.57,45.58,1500.0,37.3538,37.3538,37.3292,37.3374,1500.0
2015-01-21 11:45:00,45.58,45.61,45.57,45.59,4500.0,37.3374,37.362,37.3292,37.3456,4500.0
2015-01-21 11:50:00,45.6,45.63,45.6,45.61,4300.0,37.3538,37.3784,37.3538,37.362,4300.0
2015-01-21 11:55:00,45.63,45.64,45.61,45.61,3700.0,37.3784,37.3866,37.362,37.362,3700.0
2015-01-21 12:00:00,45.6,45.62,45.58,45.59,3300.0,37.3538,37.3702,37.3374,37.3456,3300.0
2015-01-21 12:05:00,45.59,45.61,45.56,45.56,3200.0,37.3456,37.362,37.321,37.321,3200.0
2015-01-21 12:10:00,45.55,45.56,45.52,45.53,4200.0,37.3128,37.321,37.2883,37.2964,4200.0
2015-01-21 12:15:00,45.54,45.55,45.52,45.55,2400.0,37.3046,37.3128,37.2883,37.3128,2400.0
2015-01-21 12:20:00,45.54,45.56,45.52,45.54,6000.0,37.3046,37.321,37.2883,37.3046,6000.0
2015-01-21 12:25:00,45.53,45.54,45.5,45.53,6000.0,37.2964,37.3046,37.2719,37.2964,6000.0
2015-01-21 12:30:00,45.55,45.56,45.53,45.54,2600.0,37.3128,37.321,37.2964,37.3046,2600.0
2015-01-21 12:35:00,45.53,45.54,45.43,45.44,11200.0,37.2964,37.3046,37.2145,37.2227,11200.0
2015-01-21 12:40:00,45.41,45.46,45.41,45.44,1300.0,37.1981,37.2391,37.1981,37.2227,1300.0
2015-01-21 12:45:00,45.42,45.45,45.42,45.45,1500.0,37.2063,37.2309,37.2063,37.2309,1500.0
2015-01-21 12:50:00,45.45,45.45,45.34,45.38,7100.0,37.2309,37.2309,37.1408,37.1736,7100.0
2015-01-21 12:55:00,45.38,45.38,45.36,45.36,1500.0,37.1736,37.1736,37.1572,37.1572,1500.0
2015-01-21 13:00:00,45.36,45.38,45.33,45.37,6300.0,37.1572,37.1736,37.1326,37.1654,6300.0
2015-01-21 13:05:00,45.37,45.37,45.36,45.36,4100.0,37.1654,37.1654,37.1572,37.1572,4100.0
2015-01-21 13:10:00,45.37,45.37,45.32,45.34,9700.0,37.1654,37.1654,37.1244,37.1408,9700.0
2015-01-21 13:15:00,45.35,45.35,45.32,45.32,2600.0,37.149,37.149,37.1244,37.1244,2600.0
2015-01-21 13:20:00,45.32,45.33,45.31,45.31,3900.0,37.1244,37.1326,37.1162,37.1162,3900.0
2015-01-21 13:25:00,45.31,45.31,45.22,45.22,4100.0,37.1162,37.1162,37.0425,37.0425,4100.0
2015-01-21 13:30:00,45.21,45.23,45.18,45.23,5100.0,37.0343,37.0507,37.0097,37.0507,5100.0
2015-01-21 13:35:00,45.23,45.27,45.22,45.27,6000.0,37.0507,37.0835,37.0425,37.0835,6000.0
2015-01-21 13:40:00,45.28,45.31,45.27,45.31,1700.0,37.0917,37.1162,37.0835,37.1162,1700.0
2015-01-21 13:45:00,45.32,45.35,45.32,45.34,11200.0,37.1244,37.149,37.1244,37.1408,11200.0
2015-01-21 13:50:00,45.34,45.38,45.34,45.36,12200.0,37.1408,37.1736,37.1408,37.1572,12200.0
2015-01-21 13:55:00,45.37,45.37,45.32,45.34,5100.0,37.1654,37.1654,37.1244,37.1408,5100.0
2015-01-21 14:00:00,45.34,45.36,45.31,45.36,3600.0,37.1408,37.1572,37.1162,37.1572,3600.0
2015-01-21 14:05:00,45.35,45.35,45.34,45.35,1500.0,37.149,37.149,37.1408,37.149,1500.0
2015-01-21 14:10:00,45.34,45.37,45.32,45.37,3000.0,37.1408,37.1654,37.1244,37.1654,3000.0
2015-01-21 14:15:00,45.37,45.37,45.34,45.34,3400.0,37.1654,37.1654,37.1408,37.1408,3400.0
2015-01-21 14:20:00,45.34,45.37,45.34,45.37,3800.0,37.1408,37.1654,37.1408,37.1654,3800.0
2015-01-21 14:25:00,45.37,45.37,45.34,45.34,3500.0,37.1654,37.1654,37.1408,37.1408,3500.0
2015-01-21 14:30:00,45.35,45.37,45.35,45.36,5800.0,37.149,37.1654,37.149,37.1572,5800.0
2015-01-21 14:35:00,45.35,45.36,45.33,45.35,5300.0,37.149,37.1572,37.1326,37.149,5300.0
2015-01-21 14:40:00,45.35,45.37,45.35,45.37,11500.0,37.149,37.1654,37.149,37.1654,11500.0
2015-01-21 14:45:00,45.37,45.39,45.37,45.37,11700.0,37.1654,37.1818,37.1654,37.1654,11700.0
2015-01-21 14:50:00,45.37,45.39,45.36,45.37,5100.0,37.1654,37.1818,37.1572,37.1654,5100.0
2015-01-21 14:55:00,45.37,45.38,45.36,45.38,4200.0,37.1654,37.1736,37.1572,37.1736,4200.0
2015-01-21 15:00:00,45.38,45.39,45.37,45.38,6900.0,37.1736,37.1818,37.1654,37.1736,6900.0
2015-01-21 15:05:00,45.39,45.41,45.37,45.37,8200.0,37.1818,37.1981,37.1654,37.1654,8200.0
2015-01-21 15:10:00,45.37,45.37,45.35,45.36,3700.0,37.1654,37.1654,37.149,37.1572,3700.0
2015-01-21 15:15:00,45.36,45.39,45.34,45.39,12800.0,37.1572,37.1818,37.1408,37.1818,12800.0
2015-01-21 15:20:00,45.38,45.39,45.36,45.36,12500.0,37.1736,37.1818,37.1572,37.1572,12500.0
2015-01-21 15:25:00,45.36,45.37,45.34,45.34,8900.0,37.1572,37.1654,37.1408,37.1408,8900.0
2015-01-21 15:30:00,45.34,45.35,45.31,45.34,23900.0,37.1408,37.149,37.1162,37.1408,23900.0
2015-01-21 15:35:00,45.34,45.34,45.3,45.33,15400.0,37.1408,37.1408,37.108,37.1326,15400.0
2015-01-21 15:40:00,45.33,45.37,45.32,45.37,10500.0,37.1326,37.1654,37.1244,37.1654,10500.0
2015-01-21 15:45:00,45.37,45.41,45.37,45.4,24800.0,37.1654,37.1981,37.1654,37.19,24800.0
2015-01-21 15:50:00,45.4,45.41,45.36,45.37,19300.0,37.19,37.1981,37.1572,37.1654,19300.0
2015-01-21 15:55:00,45.37,45.37,45.34,45.35,41600.0,37.1654,37.1654,37.1408,37.149,41600.0
2015-01-22 09:30:00,45.64,45.82,45.58,45.58,10600.0,37.3866,37.534,37.3374,37.3374,10600.0
2015-01-22 09:35:00,45.55,45.56,45.39,45.47,12900.0,37.3128,37.321,37.1818,37.2473,12900.0
2015-01-22 09:40:00,45.47,45.63,45.42,45.63,14800.0,37.2473,37.3784,37.2063,37.3784,14800.0
2015-01-22 09:45:00,45.57,45.57,45.37,45.4,6900.0,37.3292,37.3292,37.1654,37.19,6900.0
2015-01-22 09:50:00,45.4,45.53,45.4,45.53,1600.0,37.19,37.2964,37.19,37.2964,1600.0
2015-01-22 09:55:00,45.54,45.57,45.47,45.47,9200.0,37.3046,37.3292,37.2473,37.2473,9200.0
2015-01-22 10:00:00,45.46,45.54,45.44,45.52,6500.0,37.2391,37.3046,37.2227,37.2883,6500.0
2015-01-22 10:05:00,45.51,45.56,45.41,45.45,31500.0,37.2801,37.321,37.1981,37.2309,31500.0
2015-01-22 10:10:00,45.48,45.54,45.48,45.52,7100.0,37.2555,37.3046,37.2555,37.2883,7100.0
2015-01-22 10:15:00,45.52,45.63,45.47,45.61,14500.0,37.2883,37.3784,37.2473,37.362,14500.0
2015-01-22 10:20:00,45.61,45.64,45.57,45.64,5300.0,37.362,37.3866,37.3292,37.3866,5300.0
2015-01-22 10:25:00,45.66,45.67,45.63,45.64,5000.0,37.4029,37.4111,37.3784,37.3866,5000.0
2015-01-22 10:30:00,45.63,45.7,45.62,45.67,11500.0,37.3784,37.4357,37.3702,37.4111,11500.0
2015-01-22 10:35:00,45.68,45.76,45.68,45.71,3600.0,37.4193,37.4849,37.4193,37.4439,3600.0
2015-01-22 10:40:00,45.74,45.88,45.74,45.88,7800.0,37.4685,37.5832,37.4685,37.5832,7800.0
2015-01-22 10:45:00,45.88,45.89,45.82,45.84,4900.0,37.5832,37.5913,37.534,37.5504,4900.0
2015-01-22 10:50:00,45.84,45.89,45.84,45.86,4400.0,37.5504,37.5913,37.5504,37.5668,4400.0
2015-01-22 10:55:00,45.87,45.95,45.86,45.9,7700.0,37.575,37.6405,37.5668,37.5995,7700.0
2015-01-22 11:00:00,45.91,45.93,45.83,45.83,4400.0,37.6077,37.6241,37.5422,37.5422,4400.0
2015-01-22 11:05:00,45.83,45.83,45.73,45.77,5900.0,37.5422,37.5422,37.4603,37.493,5900.0
2015-01-22 11:10:00,45.77,45.77,45.73,45.76,3400.0,37.493,37.493,37.4603,37.4849,3400.0
2015-01-22 11:15:00,45.76,45.76,45.74,45.75,3700.0,37.4849,37.4849,37.4685,37.4767,3700.0
2015-01-22 11:20:00,45.77,45.83,45.77,45.81,6500.0,37.493,37.5422,37.493,37.5258,6500.0
2015-01-22 11:25:00,45.82,45.85,45.82,45.84,3600.0,37.534,37.5586,37.534,37.5504,3600.0
2015-01-22 11:30:00,45.84,45.87,45.78,45.82,5300.0,37.5504,37.575,37.5012,37.534,5300.0
2015-01-22 11:35:00,45.81,45.81,45.79,45.79,1100.0,37.5258,37.5258,37.5094,37.5094,1100.0
2015-01-22 11:40:00,45.8,45.83,45.77,45.78,3900.0,37.5176,37.5422,37.493,37.5012,3900.0
2015-01-22 11:45:00,45.78,45.8,45.72,45.72,2200.0,37.5012,37.5176,37.4521,37.4521,2200.0
2015-01-22 11:50:00,45.72,45.74,45.68,45.72,6100.0,37.4521,37.4685,37.4193,37.4521,6100.0
2015-01-22 11:55:00,45.7,45.74,45.69,45.73,6300.0,37.4357,37.4685,37.4275,37.4603,6300.0
2015-01-22 12:00:00,45.74,45.78,45.73,45.73,4800.0,37.4685,37.5012,37.4603,37.4603,4800.0
2015-01-22 12:05:00,45.73,45.77,45.72,45.74,2500.0,37.4603,37.493,37.4521,37.4685,2500.0
2015-01-22 12:10:00,45.75,45.77,45.72,45.75,5100.0,37.4767,37.493,37.4521,37.4767,5100.0
2015-01-22 12:15:00,45.74,45.75,45.71,45.72,3500.0,37.4685,37.4767,37.4439,37.4521,3500.0
2015-01-22 12:20:00,45.73,45.76,45.73,45.73,4800.0,37.4603,37.4849,37.4603,37.4603,4800.0
2015-01-22 12:25:00,45.72,45.76,45.72,45.75,3500.0,37.4521,37.4849,37.4521,37.4767,3500.0
2015-01-22 12:30:00,45.75,45.75,45.7,45.71,4300.0,37.4767,37.4767,37.4357,37.4439,4300.0
2015-01-22 12:35:00,45.72,45.72,45.68,45.69,4300.0,37.4521,37.4521,37.4193,37.4275,4300.0
2015-01-22 12:40:00,45.7,45.71,45.68,45.69,2400.0,37.4357,37.4439,37.4193,37.4275,2400.0
2015-01-22 12:45:00,45.7,45.71,45.68,45.71,7500.0,37.4357,37.4439,37.4193,37.4439,7500.0
2015-01-22 12:50:00,45.72,45.73,45.68,45.68,1700.0,37.4521,37.4603,37.4193,37.4193,1700.0
2015-01-22 12:55:00,45.67,45.68,45.66,45.67,5000.0,37.4111,37.4193,37.4029,37.4111,5000.0
2015-01-22 13:00:00,45.69,45.75,45.69,45.75,3400.0,37.4275,37.4767,37.4275,37.4767,3400.0
2015-01-22 13:05:00,45.75,45.76,45.74,45.74,800.0,37.4767,37.4849,37.4685,37.4685,800.0
2015-01-22 13:10:00,45.75,45.75,45.71,45.71,5000.0,37.4767,37.4767,37.4439,37.4439,5000.0
2015-01-22 13:15:00,45.72,45.74,45.67,45.7,2500.0,37.4521,37.4685,37.4111,37.4357,2500.0
2015-01-22 13:20:00,45.69,45.73,45.68,45.72,1800.0,37.4275,37.4603,37.4193,37.4521,1800.0
2015-01-22 13:25:00,45.73,45.75,45.71,45.73,2400.0,37.4603,37.4767,37.4439,37.4603,2400.0
2015-01-22 13:30:00,45.74,45.81,45.74,45.81,3800.0,37.4685,37.5258,37.4685,37.5258,3800.0
2015-01-22 13:35:00,45.81,45.82,45.8,45.81,2900.0,37.5258,37.534,37.5176,37.5258,2900.0
2015-01-22 13:40:00,45.82,45.87,45.81,45.85,8700.0,37.534,37.575,37.5258,37.5586,8700.0
2015-01-22 13:45:00,45.87,45.9,45.86,45.9,2300.0,37.575,37.5995,37.5668,37.5995,2300.0
2015-01-22 13:50:00,45.9,45.92,45.89,45.92,4000.0,37.5995,37.6159,37.5913,37.6159,4000.0
2015-01-22 13:55:00,45.92,45.93,45.9,45.93,8100.0,37.6159,37.6241,37.5995,37.6241,8100.0
2015-01-22 14:00:00,45.91,45.92,45.87,45.9,11600.0,37.6077,37.6159,37.575,37.5995,11600.0
2015-01-22 14:05:00,45.9,45.9,45.87,45.89,5300.0,37.5995,37.5995,37.575,37.5913,5300.0
2015-01-22 14:10:00,45.88,45.89,45.86,45.88,3300.0,37.5832,37.5913,37.5668,37.5832,3300.0
2015-01-22 14:15:00,45.88,45.91,45.85,45.89,9900.0,37.5832,37.6077,37.5586,37.5913,9900.0
2015-01-22 14:20:00,45.9,45.9,45.87,45.89,2300.0,37.5995,37.5995,37.575,37.5913,2300.0
2015-01-22 14:25:00,45.88,45.93,45.88,45.93,3200.0,37.5832,37.6241,37.5832,37.6241,3200.0
2015-01-22 14:30:00,45.93,46.0,45.92,45.99,13100.0,37.6241,37.6815,37.6159,37.6733,13100.0
2015-01-22 14:35:00,45.99,46.01,45.98,46.0,21200.0,37.6733,37.6896,37.6651,37.6815,21200.0
2015-01-22 14:40:00,46.0,46.0,45.95,45.97,14100.0,37.6815,37.6815,37.6405,37.6569,14100.0
2015-01-22 14:45:00,45.97,46.05,45.96,46.03,22100.0,37.6569,37.7224,37.6487,37.706,22100.0
2015-01-22 14:50:00,46.03,46.09,46.02,46.08,8100.0,37.706,37.7552,37.6978,37.747,8100.0
2015-01-22 14:55:00,46.07,46.11,46.06,46.1,9200.0,37.7388,37.7716,37.7306,37.7634,9200.0
2015-01-22 15:00:00,46.1,46.13,46.1,46.1,8100.0,37.7634,37.7879,37.7634,37.7634,8100.0
2015-01-22 15:05:00,46.1,46.11,46.06,46.09,8500.0,37.7634,37.7716,37.7306,37.7552,8500.0
2015-01-22 15:10:00,46.09,46.1,46.04,46.04,8200.0,37.7552,37.7634,37.7142,37.7142,8200.0
2015-01-22 15:15:00,46.05,46.09,46.04,46.09,7500.0,37.7224,37.7552,37.7142,37.7552,7500.0
2015-01-22 15:20:00,46.08,46.09,46.02,46.02,8200.0,37.747,37.7552,37.6978,37.6978,8200.0
2015-01-22 15:25:00,46.0,46.04,45.97,46.04,11800.0,37.6815,37.7142,37.6569,37.7142,11800.0
2015-01-22 15:30:00,46.04,46.06,46.03,46.06,6800.0,37.7142,37.7306,37.706,37.7306,6800.0
2015-01-22 15:35:00,46.07,46.08,46.03,46.06,5300.0,37.7388,37.747,37.706,37.7306,5300.0
2015-01-22 15:40:00,46.06,46.09,46.05,46.09,11100.0,37.7306,37.7552,37.7224,37.7552,11100.0
2015-01-22 15:45:00,46.09,46.12,46.07,46.1,40700.0,37.7552,37.7798,37.7388,37.7634,40700.0
2015-01-22 15:50:00,46.1,46.1,46.06,46.08,15600.0,37.7634,37.7634,37.7306,37.747,15600.0
2015-01-22 15:55:00,46.08,46.16,46.07,46.16,80200.0,37.747,37.8125,37.7388,37.8125,80200.0
2015-01-23 09:30:00,46.15,46.31,45.95,46.09,12600.0,37.8043,37.9354,37.6405,37.7552,12600.0
2015-01-23 09:35:00,46.08,46.32,46.08,46.25,3400.0,37.747,37.9436,37.747,37.8862,3400.0
2015-01-23 09:40:00,46.26,46.28,46.16,46.23,2200.0,37.8944,37.9108,37.8125,37.8699,2200.0
2015-01-23 09:45:00,46.23,46.33,46.15,46.15,12500.0,37.8699,37.9518,37.8043,37.8043,12500.0
2015-01-23 09:50:00,46.15,46.15,45.9,45.94,11100.0,37.8043,37.8043,37.5995,37.6323,11100.0
2015-01-23 09:55:00,45.91,45.91,45.91,45.91,200.0,37.6077,37.6077,37.6077,37.6077,200.0
2015-01-23 10:00:00,46.06,46.14,46.01,46.01,3000.0,37.7306,37.7961,37.6896,37.6896,3000.0
2015-01-23 10:05:00,46.01,46.04,45.93,45.94,4500.0,37.6896,37.7142,37.6241,37.6323,4500.0
2015-01-23 10:10:00,45.94,45.96,45.78,45.78,7200.0,37.6323,37.6487,37.5012,37.5012,7200.0
2015-01-23 10:15:00,45.8,45.81,45.73,45.8,13500.0,37.5176,37.5258,37.4603,37.5176,13500.0
2015-01-23 10:20:00,45.81,45.89,45.81,45.88,3200.0,37.5258,37.5913,37.5258,37.5832,3200.0
2015-01-23 10:25:00,45.87,45.88,45.84,45.87,4200.0,37.575,37.5832,37.5504,37.575,4200.0
2015-01-23 10:30:00,45.87,45.93,45.87,45.91,2500.0,37.575,37.6241,37.575,37.6077,2500.0
2015-01-23 10:35:00,45.91,45.91,45.85,45.87,2300.0,37.6077,37.6077,37.5586,37.575,2300.0
2015-01-23 10:40:00,45.86,45.9,45.85,45.9,2300.0,37.5668,37.5995,37.5586,37.5995,2300.0
2015-01-23 10:45:00,45.87,45.87,45.82,45.84,2900.0,37.575,37.575,37.534,37.5504,2900.0
2015-01-23 10:50:00,45.86,45.98,45.85,45.98,3900.0,37.5668,37.6651,37.5586,37.6651,3900.0
2015-01-23 10:55:00,45.99,46.05,45.96,46.01,3200.0,37.6733,37.7224,37.6487,37.6896,3200.0
2015-01-23 11:00:00,46.01,46.08,46.01,46.07,5700.0,37.6896,37.747,37.6896,37.7388,5700.0
2015-01-23 11:05:00,46.07,46.08,46.04,46.04,2300.0,37.7388,37.747,37.7142,37.7142,2300.0
2015-01-23 11:10:00,46.05,46.05,46.03,46.04,1900.0,37.7224,37.7224,37.706,37.7142,1900.0
2015-01-23 11:15:00,46.04,46.06,46.04,46.06,3700.0,37.7142,37.7306,37.7142,37.7306,3700.0
2015-01-23 11:20:00,46.06,46.07,46.05,46.06,6300.0,37.7306,37.7388,37.7224,37.7306,6300.0
2015-01-23 11:25:00,46.05,46.07,46.01,46.06,3000.0,37.7224,37.7388,37.6896,37.7306,3000.0
2015-01-23 11:30:00,46.05,46.05,46.03,46.04,800.0,37.7224,37.7224,37.706,37.7142,800.0
2015-01-23 11:35:00,46.05,46.06,46.05,46.05,2800.0,37.7224,37.7306,37.7224,37.7224,2800.0
2015-01-23 11:40:00,46.05,46.05,45.98,45.98,2500.0,37.7224,37.7224,37.6651,37.6651,2500.0
2015-01-23 11:45:00,45.98,46.02,45.95,45.96,3700.0,37.6651,37.6978,37.6405,37.6487,3700.0
2015-01-23 11:50:00,45.94,45.95,45.87,45.88,2900.0,37.6323,37.6405,37.575,37.5832,2900.0
2015-01-23 11:55:00,45.88,45.89,45.84,45.86,2300.0,37.5832,37.5913,37.5504,37.5668,2300.0
2015-01-23 12:00:00,45.86,45.89,45.84,45.84,3100.0,37.5668,37.5913,37.5504,37.5504,3100.0
2015-01-23 12:05:00,45.85,45.91,45.85,45.91,2200.0,37.5586,37.6077,37.5586,37.6077,2200.0
2015-01-23 12:10:00,45.91,46.0,45.91,45.99,8000.0,37.6077,37.6815,37.6077,37.6733,8000.0
2015-01-23 12:15:00,45.98,45.98,45.91,45.91,1800.0,37.6651,37.6651,37.6077,37.6077,1800.0
2015-01-23 12:20:00,45.9,45.91,45.89,45.9,1200.0,37.5995,37.6077,37.5913,37.5995,1200.0
2015-01-23 12:25:00,45.92,45.95,45.92,45.93,2400.0,37.6159,37.6405,37.6159,37.6241,2400.0
2015-01-23 12:30:00,45.93,45.94,45.93,45.94,1700.0,37.6241,37.6323,37.6241,37.6323,1700.0
2015-01-23 12:35:00,45.94,45.99,45.93,45.97,2200.0,37.6323,37.6733,37.6241,37.6569,2200.0
2015-01-23 12:40:00,45.96,45.96,45.94,45.94,900.0,37.6487,37.6487,37.6323,37.6323,900.0
2015-01-23 12:45:00,45.93,45.93,45.91,45.91,1800.0,37.6241,37.6241,37.6077,37.6077,1800.0
2015-01-23 12:50:00,45.9,45.92,45.88,45.91,5400.0,37.5995,37.6159,37.5832,37.6077,5400.0
2015-01-23 12:55:00,45.89,45.91,45.87,45.91,900.0,37.5913,37.6077,37.575,37.6077,900.0
2015-01-23 13:00:00,45.9,45.91,45.89,45.91,2200.0,37.5995,37.6077,37.5913,37.6077,2200.0
2015-01-23 13:05:00,45.91,45.98,45.91,45.97,2500.0,37.6077,37.6651,37.6077,37.6569,2500.0
2015-01-23 13:10:00,45.99,46.02,45.98,45.98,2500.0,37.6733,37.6978,37.6651,37.6651,2500.0
2015-01-23 13:15:00,45.98,45.98,45.94,45.94,3400.0,37.6651,37.6651,37.6323,37.6323,3400.0
2015-01-23 13:20:00,45.94,45.96,45.93,45.94,2600.0,37.6323,37.6487,37.6241,37.6323,2600.0
2015-01-23 13:25:00,45.95,45.96,45.9,45.9,2200.0,37.6405,37.6487,37.5995,37.5995,2200.0
2015-01-23 13:30:00,45.91,45.92,45.9,45.91,2600.0,37.6077,37.6159,37.5995,37.6077,2600.0
2015-01-23 13:35:00,45.91,45.92,45.91,45.92,800.0,37.6077,37.6159,37.6077,37.6159,800.0
2015-01-23 13:40:00,45.91,45.93,45.9,45.92,1600.0,37.6077,37.6241,37.5995,37.6159,1600.0
2015-01-23 13:45:00,45.92,45.93,45.9,45.93,3400.0,37.6159,37.6241,37.5995,37.6241,3400.0
2015-01-23 13:50:00,45.92,45.94,45.92,45.92,3000.0,37.6159,37.6323,37.6159,37.6159,3000.0
2015-01-23 13:55:00,45.93,45.95,45.91,45.95,14600.0,37.6241,37.6405,37.6077,37.6405,14600.0
2015-01-23 14:00:00,45.95,45.95,45.87,45.88,11700.0,37.6405,37.6405,37.575,37.5832,11700.0
2015-01-23 14:05:00,45.85,45.87,45.84,45.86,4100.0,37.5586,37.575,37.5504,37.5668,4100.0
2015-01-23 14:10:00,45.86,45.86,45.83,45.84,2500.0,37.5668,37.5668,37.5422,37.5504,2500.0
2015-01-23 14:15:00,45.84,45.84,45.8,45.82,4500.0,37.5504,37.5504,37.5176,37.534,4500.0
2015-01-23 14:20:00,45.81,45.83,45.79,45.81,4100.0,37.5258,37.5422,37.5094,37.5258,4100.0
2015-01-23 14:25:00,45.8,45.81,45.77,45.8,6800.0,37.5176,37.5258,37.493,37.5176,6800.0
2015-01-23 14:30:00,45.81,45.81,45.76,45.77,8700.0,37.5258,37.5258,37.4849,37.493,8700.0
2015-01-23 14:35:00,45.76,45.76,45.7,45.7,16600.0,37.4849,37.4849,37.4357,37.4357,16600.0
2015-01-23 14:40:00,45.71,45.74,45.7,45.73,4500.0,37.4439,37.4685,37.4357,37.4603,4500.0
2015-01-23 14:45:00,45.73,45.74,45.68,45.7,3300.0,37.4603,37.4685,37.4193,37.4357,3300.0
2015-01-23 14:50:00,45.7,45.7,45.68,45.69,3100.0,37.4357,37.4357,37.4193,37.4275,3100.0
2015-01-23 14:55:00,45.7,45.71,45.66,45.66,5100.0,37.4357,37.4439,37.4029,37.4029,5100.0
2015-01-23 15:00:00,45.66,45.66,45.62,45.62,14300.0,37.4029,37.4029,37.3702,37.3702,14300.0
2015-01-23 15:05:00,45.63,45.63,45.56,45.62,20700.0,37.3784,37.3784,37.321,37.3702,20700.0
2015-01-23 15:10:00,45.61,45.68,45.61,45.65,4000.0,37.362,37.4193,37.362,37.3947,4000.0
2015-01-23 15:15:00,45.66,45.67,45.61,45.63,15400.0,37.4029,37.4111,37.362,37.3784,15400.0
2015-01-23 15:20:00,45.63,45.64,45.6,45.63,5100.0,37.3784,37.3866,37.3538,37.3784,5100.0
2015-01-23 15:25:00,45.63,45.67,45.63,45.67,3100.0,37.3784,37.4111,37.3784,37.4111,3100.0
2015-01-23 15:30:00,45.67,45.67,45.59,45.61,10200.0,37.4111,37.4111,37.3456,37.362,10200.0
2015-01-23 15:35:00,45.61,45.62,45.58,45.58,5400.0,37.362,37.3702,37.3374,37.3374,5400.0
2015-01-23 15:40:00,45.58,45.59,45.58,45.58,4400.0,37.3374,37.3456,37.3374,37.3374,4400.0
2015-01-23 15:45:00,45.59,45.6,45.55,45.6,34200.0,37.3456,37.3538,37.3128,37.3538,34200.0
2015-01-23 15:50:00,45.6,45.6,45.54,45.56,28700.0,37.3538,37.3538,37.3046,37.321,28700.0
2015-01-23 15:55:00,45.56,45.56,45.49,45.51,45700.0,37.321,37.321,37.2637,37.2801,45700.0
2015-01-26 09:30:00,45.58,45.61,45.37,45.38,10500.0,37.3374,37.362,37.1654,37.1736,10500.0
2015-01-26 09:35:00,45.45,45.45,45.24,45.26,4300.0,37.2309,37.2309,37.0589,37.0753,4300.0
2015-01-26 09:40:00,45.26,45.33,45.25,45.25,5300.0,37.0753,37.1326,37.0671,37.0671,5300.0
2015-01-26 09:45:00,45.26,45.29,45.23,45.28,3400.0,37.0753,37.0998,37.0507,37.0917,3400.0
2015-01-26 09:50:00,45.27,45.4,45.27,45.39,2100.0,37.0835,37.19,37.0835,37.1818,2100.0
2015-01-26 09:55:00,45.36,45.39,45.31,45.36,3100.0,37.1572,37.1818,37.1162,37.1572,3100.0
2015-01-26 10:00:00,45.37,45.4,45.34,45.4,3200.0,37.1654,37.19,37.1408,37.19,3200.0
2015-01-26 10:05:00,45.42,45.48,45.42,45.48,2500.0,37.2063,37.2555,37.2063,37.2555,2500.0
2015-01-26 10:10:00,45.47,45.47,45.43,45.46,2800.0,37.2473,37.2473,37.2145,37.2391,2800.0
2015-01-26 10:15:00,45.46,45.5,45.4,45.4,4200.0,37.2391,37.2719,37.19,37.19,4200.0
2015-01-26 10:20:00,45.41,45.43,45.4,45.41,3600.0,37.1981,37.2145,37.19,37.1981,3600.0
2015-01-26 10:25:00,45.41,45.41,45.36,45.4,2800.0,37.1981,37.1981,37.1572,37.19,2800.0
2015-01-26 10:30:00,45.37,45.37,45.3,45.31,2500.0,37.1654,37.1654,37.108,37.1162,2500.0
2015-01-26 10:35:00,45.33,45.4,45.33,45.38,4000.0,37.1326,37.19,37.1326,37.1736,4000.0
2015-01-26 10:40:00,45.36,45.45,45.36,45.45,3600.0,37.1572,37.2309,37.1572,37.2309,3600.0
2015-01-26 10:45:00,45.46,45.52,45.44,45.44,9400.0,37.2391,37.2883,37.2227,37.2227,9400.0
2015-01-26 10:50:00,45.44,45.45,45.42,45.44,3700.0,37.2227,37.2309,37.2063,37.2227,3700.0
2015-01-26 10:55:00,45.47,45.52,45.46,45.51,3100.0,37.2473,37.2883,37.2391,37.2801,3100.0
2015-01-26 11:00:00,45.51,45.51,45.43,45.48,10900.0,37.2801,37.2801,37.2145,37.2555,10900.0
2015-01-26 11:05:00,45.49,45.52,45.48,45.49,4200.0,37.2637,37.2883,37.2555,37.2637,4200.0
2015-01-26 11:10:00,45.48,45.48,45.43,45.47,13700.0,37.2555,37.2555,37.2145,37.2473,13700.0
2015-01-26 11:15:00,45.45,45.46,45.39,45.39,4300.0,37.2309,37.2391,37.1818,37.1818,4300.0
2015-01-26 11:20:00,45.4,45.43,45.4,45.4,4600.0,37.19,37.2145,37.19,37.19,4600.0
2015-01-26 11:25:00,45.4,45.4,45.31,45.34,9100.0,37.19,37.19,37.1162,37.1408,9100.0
2015-01-26 11:30:00,45.36,45.39,45.32,45.33,5700.0,37.1572,37.1818,37.1244,37.1326,5700.0
2015-01-26 11:35:00,45.32,45.37,45.28,45.37,5100.0,37.1244,37.1654,37.0917,37.1654,5100.0
2015-01-26 11:40:00,45.37,45.46,45.37,45.46,6400.0,37.1654,37.2391,37.1654,37.2391,6400.0
2015-01-26 11:45:00,45.46,45.53,45.46,45.51,6600.0,37.2391,37.2964,37.2391,37.2801,6600.0
2015-01-26 11:50:00,45.51,45.53,45.49,45.53,7400.0,37.2801,37.2964,37.2637,37.2964,7400.0
2015-01-26 11:55:00,45.55,45.56,45.51,45.56,4900.0,37.3128,37.321,37.2801,37.321,4900.0
2015-01-26 12:00:00,45.58,45.58,45.51,45.52,3600.0,37.3374,37.3374,37.2801,37.2883,3600.0
2015-01-26 12:05:00,45.52,45.52,45.49,45.5,6700.0,37.2883,37.2883,37.2637,37.2719,6700.0
2015-01-26 12:10:00,45.5,45.52,45.48,45.48,2700.0,37.2719,37.2883,37.2555,37.2555,2700.0
2015-01-26 12:15:00,45.49,45.49,45.43,45.45,11400.0,37.2637,37.2637,37.2145,37.2309,11400.0
2015-01-26 12:20:00,45.45,45.47,45.4,45.41,6800.0,37.2309,37.2473,37.19,37.1981,6800.0
2015-01-26 12:25:00,45.42,45.43,45.4,45.41,13800.0,37.2063,37.2145,37.19,37.1981,13800.0
2015-01-26 12:30:00,45.42,45.42,45.39,45.4,8200.0,37.2063,37.2063,37.1818,37.19,8200.0
2015-01-26 12:35:00,45.4,45.42,45.39,45.39,7300.0,37.19,37.2063,37.1818,37.1818,7300.0
2015-01-26 12:40:00,45.4,45.42,45.4,45.41,6700.0,37.19,37.2063,37.19,37.1981,6700.0
2015-01-26 12:45:00,45.41,45.41,45.39,45.41,2900.0,37.1981,37.1981,37.1818,37.1981,2900.0
2015-01-26 12:50:00,45.4,45.44,45.39,45.44,7300.0,37.19,37.2227,37.1818,37.2227,7300.0
2015-01-26 12:55:00,45.44,45.48,45.44,45.48,1000.0,37.2227,37.2555,37.2227,37.2555,1000.0
2015-01-26 13:00:00,45.49,45.49,45.46,45.48,4400.0,37.2637,37.2637,37.2391,37.2555,4400.0
2015-01-26 13:05:00,45.49,45.51,45.49,45.5,2900.0,37.2637,37.2801,37.2637,37.2719,2900.0
2015-01-26 13:10:00,45.51,45.53,45.5,45.53,1300.0,37.2801,37.2964,37.2719,37.2964,1300.0
2015-01-26 13:15:00,45.54,45.57,45.54,45.56,6600.0,37.3046,37.3292,37.3046,37.321,6600.0
2015-01-26 13:20:00,45.56,45.56,45.53,45.53,3600.0,37.321,37.321,37.2964,37.2964,3600.0
2015-01-26 13:25:00,45.53,45.54,45.51,45.52,3700.0,37.2964,37.3046,37.2801,37.2883,3700.0
2015-01-26 13:30:00,45.52,45.56,45.5,45.5,16200.0,37.2883,37.321,37.2719,37.2719,16200.0
2015-01-26 13:35:00,45.51,45.51,45.47,45.47,3400.0,37.2801,37.2801,37.2473,37.2473,3400.0
2015-01-26 13:40:00,45.47,45.47,45.44,45.46,4100.0,37.2473,37.2473,37.2227,37.2391,4100.0
2015-01-26 13:45:00,45.46,45.51,45.45,45.5,6800.0,37.2391,37.2801,37.2309,37.2719,6800.0
2015-01-26 13:50:00,45.5,45.52,45.5,45.5,3700.0,37.2719,37.2883,37.2719,37.2719,3700.0
2015-01-26 13:55:00,45.51,45.51,45.47,45.47,6200.0,37.2801,37.2801,37.2473,37.2473,6200.0
2015-01-26 14:00:00,45.47,45.48,45.46,45.46,7800.0,37.2473,37.2555,37.2391,37.2391,7800.0
2015-01-26 14:05:00,45.47,45.47,45.45,45.47,4000.0,37.2473,37.2473,37.2309,37.2473,4000.0
2015-01-26 14:10:00,45.47,45.49,45.47,45.48,11400.0,37.2473,37.2637,37.2473,37.2555,11400.0
2015-01-26 14:15:00,45.48,45.5,45.48,45.5,4900.0,37.2555,37.2719,37.2555,37.2719,4900.0
2015-01-26 14:20:00,45.51,45.51,45.5,45.51,3300.0,37.2801,37.2801,37.2719,37.2801,3300.0
2015-01-26 14:25:00,45.51,45.54,45.5,45.54,6200.0,37.2801,37.3046,37.2719,37.3046,6200.0
2015-01-26 14:30:00,45.54,45.59,45.54,45.59,3300.0,37.3046,37.3456,37.3046,37.3456,3300.0
2015-01-26 14:35:00,45.59,45.6,45.58,45.59,5100.0,37.3456,37.3538,37.3374,37.3456,5100.0
2015-01-26 14:40:00,45.58,45.59,45.57,45.58,3600.0,37.3374,37.3456,37.3292,37.3374,3600.0
2015-01-26 14:45:00,45.57,45.57,45.51,45.54,6800.0,37.3292,37.3292,37.2801,37.3046,6800.0
2015-01-26 14:50:00,45.54,45.56,45.53,45.56,2900.0,37.3046,37.321,37.2964,37.321,2900.0
2015-01-26 14:55:00,45.56,45.58,45.56,45.58,4800.0,37.321,37.3374,37.321,37.3374,4800.0
2015-01-26 15:00:00,45.57,45.58,45.53,45.55,5800.0,37.3292,37.3374,37.2964,37.3128,5800.0
2015-01-26 15:05:00,45.55,45.58,45.54,45.58,5400.0,37.3128,37.3374,37.3046,37.3374,5400.0
2015-01-26 15:10:00,45.58,45.6,45.56,45.59,10300.0,37.3374,37.3538,37.321,37.3456,10300.0
2015-01-26 15:15:00,45.59,45.59,45.54,45.59,10900.0,37.3456,37.3456,37.3046,37.3456,10900.0
2015-01-26 15:20:00,45.59,45.65,45.59,45.65,6500.0,37.3456,37.3947,37.3456,37.3947,6500.0
2015-01-26 15:25:00,45.66,45.68,45.64,45.64,15700.0,37.4029,37.4193,37.3866,37.3866,15700.0
2015-01-26 15:30:00,45.64,45.64,45.58,45.59,14000.0,37.3866,37.3866,37.3374,37.3456,14000.0
2015-01-26 15:35:00,45.59,45.64,45.57,45.61,10200.0,37.3456,37.3866,37.3292,37.362,10200.0
2015-01-26 15:40:00,45.61,45.62,45.55,45.59,19200.0,37.362,37.3702,37.3128,37.3456,19200.0
2015-01-26 15:45:00,45.59,45.62,45.59,45.61,21300.0,37.3456,37.3702,37.3456,37.362,21300.0
2015-01-26 15:50:00,45.61,45.63,45.6,45.63,33600.0,37.362,37.3784,37.3538,37.3784,33600.0
2015-01-26 15:55:00,45.63,45.7,45.62,45.7,54900.0,37.3784,37.4357,37.3702,37.4357,54900.0
2015-01-27 09:30:00,45.41,45.41,45.14,45.14,6300.0,37.1981,37.1981,36.977,36.977,6300.0
2015-01-27 09:35:00,45.15,45.37,45.15,45.27,3700.0,36.9852,37.1654,36.9852,37.0835,3700.0
2015-01-27 09:40:00,45.34,45.37,45.29,45.29,2500.0,37.1408,37.1654,37.0998,37.0998,2500.0
2015-01-27 09:45:00,45.29,45.49,45.29,45.44,6600.0,37.0998,37.2637,37.0998,37.2227,6600.0
2015-01-27 09:50:00,45.42,45.42,45.32,45.36,1700.0,37.2063,37.2063,37.1244,37.1572,1700.0
2015-01-27 09:55:00,45.35,45.36,45.32,45.36,600.0,37.149,37.1572,37.1244,37.1572,600.0
2015-01-27 10:00:00,45.37,45.47,45.35,45.42,5400.0,37.1654,37.2473,37.149,37.2063,5400.0
2015-01-27 10:05:00,45.44,45.46,45.38,45.38,1300.0,37.2227,37.2391,37.1736,37.1736,1300.0
2015-01-27 10:10:00,45.41,45.42,45.33,45.37,2700.0,37.1981,37.2063,37.1326,37.1654,2700.0
2015-01-27 10:15:00,45.35,45.38,45.31,45.32,3700.0,37.149,37.1736,37.1162,37.1244,3700.0
2015-01-27 10:20:00,45.32,45.32,45.28,45.28,4000.0,37.1244,37.1244,37.0917,37.0917,4000.0
2015-01-27 10:25:00,45.28,45.41,45.28,45.34,7100.0,37.0917,37.1981,37.0917,37.1408,7100.0
2015-01-27 10:30:00,45.32,45.33,45.25,45.33,16200.0,37.1244,37.1326,37.0671,37.1326,16200.0
2015-01-27 10:35:00,45.29,45.31,45.27,45.3,17000.0,37.0998,37.1162,37.0835,37.108,17000.0
2015-01-27 10:40:00,45.29,45.31,45.22,45.22,9100.0,37.0998,37.1162,37.0425,37.0425,9100.0
2015-01-27 10:45:00,45.21,45.21,45.18,45.2,5000.0,37.0343,37.0343,37.0097,37.0261,5000.0
2015-01-27 10:50:00,45.2,45.29,45.19,45.29,10400.0,37.0261,37.0998,37.0179,37.0998,10400.0
2015-01-27 10:55:00,45.29,45.29,45.26,45.28,2600.0,37.0998,37.0998,37.0753,37.0917,2600.0
2015-01-27 11:00:00,45.27,45.29,45.27,45.28,3100.0,37.0835,37.0998,37.0835,37.0917,3100.0
2015-01-27 11:05:00,45.29,45.35,45.29,45.35,5900.0,37.0998,37.149,37.0998,37.149,5900.0
2015-01-27 11:10:00,45.36,45.36,45.31,45.34,2300.0,37.1572,37.1572,37.1162,37.1408,2300.0
2015-01-27 11:15:00,45.34,45.38,45.34,45.36,2000.0,37.1408,37.1736,37.1408,37.1572,2000.0
2015-01-27 11:20:00,45.37,45.38,45.34,45.34,5300.0,37.1654,37.1736,37.1408,37.1408,5300.0
2015-01-27 11:25:00,45.34,45.38,45.31,45.38,4700.0,37.1408,37.1736,37.1162,37.1736,4700.0
2015-01-27 11:30:00,45.39,45.42,45.36,45.42,4300.0,37.1818,37.2063,37.1572,37.2063,4300.0
2015-01-27 11:35:00,45.41,45.45,45.4,45.45,2800.0,37.1981,37.2309,37.19,37.2309,2800.0
2015-01-27 11:40:00,45.43,45.43,45.4,45.42,4900.0,37.2145,37.2145,37.19,37.2063,4900.0
2015-01-27 11:45:00,45.42,45.49,45.42,45.49,3000.0,37.2063,37.2637,37.2063,37.2637,3000.0
2015-01-27 11:50:00,45.49,45.51,45.48,45.5,4300.0,37.2637,37.2801,37.2555,37.2719,4300.0
2015-01-27 11:55:00,45.52,45.52,45.43,45.43,2400.0,37.2883,37.2883,37.2145,37.2145,2400.0
2015-01-27 12:00:00,45.41,45.45,45.41,45.44,3800.0,37.1981,37.2309,37.1981,37.2227,3800.0
2015-01-27 12:05:00,45.42,45.45,45.4,45.45,2900.0,37.2063,37.2309,37.19,37.2309,2900.0
2015-01-27 12:10:00,45.45,45.45,45.4,45.41,3400.0,37.2309,37.2309,37.19,37.1981,3400.0
2015-01-27 12:15:00,45.4,45.43,45.38,45.39,4500.0,37.19,37.2145,37.1736,37.1818,4500.0
2015-01-27 12:20:00,45.39,45.41,45.39,45.4,2000.0,37.1818,37.1981,37.1818,37.19,2000.0
2015-01-27 12:25:00,45.39,45.47,45.39,45.47,6300.0,37.1818,37.2473,37.1818,37.2473,6300.0
2015-01-27 12:30:00,45.48,45.5,45.44,45.5,8100.0,37.2555,37.2719,37.2227,37.2719,8100.0
2015-01-27 12:35:00,45.51,45.51,45.46,45.48,2200.0,37.2801,37.2801,37.2391,37.2555,2200.0
2015-01-27 12:40:00,45.5,45.5,45.49,45.5,1300.0,37.2719,37.2719,37.2637,37.2719,1300.0
2015-01-27 12:45:00,45.49,45.49,45.47,45.47,2100.0,37.2637,37.2637,37.2473,37.2473,2100.0
2015-01-27 12:50:00,45.47,45.48,45.47,45.48,1200.0,37.2473,37.2555,37.2473,37.2555,1200.0
2015-01-27 12:55:00,45.49,45.49,45.47,45.48,1800.0,37.2637,37.2637,37.2473,37.2555,1800.0
2015-01-27 13:00:00,45.49,45.54,45.49,45.51,11100.0,37.2637,37.3046,37.2637,37.2801,11100.0
2015-01-27 13:05:00,45.51,45.56,45.51,45.56,1400.0,37.2801,37.321,37.2801,37.321,1400.0
2015-01-27 13:10:00,45.56,45.57,45.56,45.56,2200.0,37.321,37.3292,37.321,37.321,2200.0
2015-01-27 13:15:00,45.57,45.64,45.57,45.59,2800.0,37.3292,37.3866,37.3292,37.3456,2800.0
2015-01-27 13:20:00,45.6,45.67,45.6,45.66,6300.0,37.3538,37.4111,37.3538,37.4029,6300.0
2015-01-27 13:25:00,45.65,45.65,45.61,45.62,2900.0,37.3947,37.3947,37.362,37.3702,2900.0
2015-01-27 13:30:00,45.61,45.68,45.61,45.63,7500.0,37.362,37.4193,37.362,37.3784,7500.0
2015-01-27 13:35:00,45.63,45.66,45.62,45.65,4800.0,37.3784,37.4029,37.3702,37.3947,4800.0
2015-01-27 13:40:00,45.65,45.67,45.6,45.6,4500.0,37.3947,37.4111,37.3538,37.3538,4500.0
2015-01-27 13:45:00,45.6,45.6,45.59,45.6,4100.0,37.3538,37.3538,37.3456,37.3538,4100.0
2015-01-27 13:50:00,45.59,45.59,45.56,45.57,7700.0,37.3456,37.3456,37.321,37.3292,7700.0
2015-01-27 13:55:00,45.57,45.61,45.56,45.61,6300.0,37.3292,37.362,37.321,37.362,6300.0
2015-01-27 14:00:00,45.61,45.65,45.6,45.64,10200.0,37.362,37.3947,37.3538,37.3866,10200.0
2015-01-27 14:05:00,45.64,45.66,45.63,45.65,4200.0,37.3866,37.4029,37.3784,37.3947,4200.0
2015-01-27 14:10:00,45.64,45.64,45.62,45.62,5200.0,37.3866,37.3866,37.3702,37.3702,5200.0
2015-01-27 14:15:00,45.62,45.66,45.6,45.66,4100.0,37.3702,37.4029,37.3538,37.4029,4100.0
2015-01-27 14:20:00,45.66,45.73,45.66,45.72,7700.0,37.4029,37.4603,37.4029,37.4521,7700.0
2015-01-27 14:25:00,45.7,45.72,45.7,45.7,3300.0,37.4357,37.4521,37.4357,37.4357,3300.0
2015-01-27 14:30:00,45.7,45.7,45.66,45.66,2800.0,37.4357,37.4357,37.4029,37.4029,2800.0
2015-01-27 14:35:00,45.66,45.68,45.63,45.68,5600.0,37.4029,37.4193,37.3784,37.4193,5600.0
2015-01-27 14:40:00,45.68,45.68,45.63,45.66,8900.0,37.4193,37.4193,37.3784,37.4029,8900.0
2015-01-27 14:45:00,45.66,45.67,45.57,45.6,7000.0,37.4029,37.4111,37.3292,37.3538,7000.0
2015-01-27 14:50:00,45.59,45.59,45.5,45.5,5400.0,37.3456,37.3456,37.2719,37.2719,5400.0
2015-01-27 14:55:00,45.5,45.5,45.44,45.45,4400.0,37.2719,37.2719,37.2227,37.2309,4400.0
2015-01-27 15:00:00,45.45,45.47,45.43,45.44,8600.0,37.2309,37.2473,37.2145,37.2227,8600.0
2015-01-27 15:05:00,45.45,45.45,45.36,45.38,15300.0,37.2309,37.2309,37.1572,37.1736,15300.0
2015-01-27 15:10:00,45.38,45.39,45.35,45.38,11100.0,37.1736,37.1818,37.149,37.1736,11100.0
2015-01-27 15:15:00,45.37,45.4,45.35,45.37,8500.0,37.1654,37.19,37.149,37.1654,8500.0
2015-01-27 15:20:00,45.36,45.39,45.32,45.39,16000.0,37.1572,37.1818,37.1244,37.1818,16000.0
2015-01-27 15:25:00,45.38,45.38,45.32,45.32,4400.0,37.1736,37.1736,37.1244,37.1244,4400.0
2015-01-27 15:30:00,45.31,45.42,45.31,45.39,12400.0,37.1162,37.2063,37.1162,37.1818,12400.0
2015-01-27 15:35:00,45.39,45.39,45.32,45.36,11800.0,37.1818,37.1818,37.1244,37.1572,11800.0
2015-01-27 15:40:00,45.35,45.43,45.35,45.42,15500.0,37.149,37.2145,37.149,37.2063,15500.0
2015-01-27 15:45:00,45.42,45.42,45.37,45.38,11000.0,37.2063,37.2063,37.1654,37.1736,11000.0
2015-01-27 15:50:00,45.37,45.37,45.31,45.34,12600.0,37.1654,37.1654,37.1162,37.1408,12600.0
2015-01-27 15:55:00,45.33,45.35,45.3,45.32,25200.0,37.1326,37.149,37.108,37.1244,25200.0
2015-01-28 09:30:00,45.55,45.79,45.35,45.36,5900.0,37.3128,37.5094,37.149,37.1572,5900.0
2015-01-28 09:35:00,45.34,45.4,45.3,45.39,4900.0,37.1408,37.19,37.108,37.1818,4900.0
2015-01-28 09:40:00,45.35,45.44,45.35,45.37,5300.0,37.149,37.2227,37.149,37.1654,5300.0
2015-01-28 09:45:00,45.38,45.42,45.34,45.4,3100.0,37.1736,37.2063,37.1408,37.19,3100.0
2015-01-28 09:50:00,45.39,45.41,45.35,45.39,3200.0,37.1818,37.1981,37.149,37.1818,3200.0
2015-01-28 09:55:00,45.4,45.42,45.3,45.3,3300.0,37.19,37.2063,37.108,37.108,3300.0
2015-01-28 10:00:00,45.32,45.43,45.31,45.43,9100.0,37.1244,37.2145,37.1162,37.2145,9100.0
2015-01-28 10:05:00,45.46,45.48,45.43,45.45,2600.0,37.2391,37.2555,37.2145,37.2309,2600.0
2015-01-28 10:10:00,45.43,45.46,45.42,45.42,3900.0,37.2145,37.2391,37.2063,37.2063,3900.0
2015-01-28 10:15:00,45.39,45.45,45.33,45.39,99100.0,37.1818,37.2309,37.1326,37.1818,99100.0
2015-01-28 10:20:00,45.4,45.48,45.38,45.43,19600.0,37.19,37.2555,37.1736,37.2145,19600.0
2015-01-28 10:25:00,45.44,45.57,45.44,45.57,60900.0,37.2227,37.3292,37.2227,37.3292,60900.0
2015-01-28 10:30:00,45.56,45.63,45.55,45.6,13500.0,37.321,37.3784,37.3128,37.3538,13500.0
2015-01-28 10:35:00,45.58,45.6,45.55,45.56,10500.0,37.3374,37.3538,37.3128,37.321,10500.0
2015-01-28 10:40:00,45.55,45.58,45.53,45.57,14000.0,37.3128,37.3374,37.2964,37.3292,14000.0
2015-01-28 10:45:00,45.57,45.59,45.51,45.52,50800.0,37.3292,37.3456,37.2801,37.2883,50800.0
2015-01-28 10:50:00,45.52,45.53,45.47,45.51,20900.0,37.2883,37.2964,37.2473,37.2801,20900.0
2015-01-28 10:55:00,45.51,45.51,45.45,45.49,67600.0,37.2801,37.2801,37.2309,37.2637,67600.0
2015-01-28 11:00:00,45.48,45.49,45.45,45.45,14700.0,37.2555,37.2637,37.2309,37.2309,14700.0
2015-01-28 11:05:00,45.46,45.48,45.43,45.48,11200.0,37.2391,37.2555,37.2145,37.2555,11200.0
2015-01-28 11:10:00,45.48,45.48,45.44,45.45,6700.0,37.2555,37.2555,37.2227,37.2309,6700.0
2015-01-28 11:15:00,45.45,45.45,45.31,45.38,11600.0,37.2309,37.2309,37.1162,37.1736,11600.0
2015-01-28 11:20:00,45.38,45.42,45.35,45.4,6000.0,37.1736,37.2063,37.149,37.19,6000.0
2015-01-28 11:25:00,45.37,45.4,45.34,45.35,14600.0,37.1654,37.19,37.1408,37.149,14600.0
2015-01-28 11:30:00,45.35,45.38,45.27,45.35,14400.0,37.149,37.1736,37.0835,37.149,14400.0
2015-01-28 11:35:00,45.34,45.36,45.3,45.3,17400.0,37.1408,37.1572,37.108,37.108,17400.0
2015-01-28 11:40:00,45.29,45.39,45.28,45.38,10300.0,37.0998,37.1818,37.0917,37.1736,10300.0
2015-01-28 11:45:00,45.39,45.45,45.39,45.41,9000.0,37.1818,37.2309,37.1818,37.1981,9000.0
2015-01-28 11:50:00,45.41,45.41,45.33,45.33,4100.0,37.1981,37.1981,37.1326,37.1326,4100.0
2015-01-28 11:55:00,45.32,45.34,45.29,45.34,3300.0,37.1244,37.1408,37.0998,37.1408,3300.0
2015-01-28 12:00:00,45.37,45.4,45.36,45.39,2900.0,37.1654,37.19,37.1572,37.1818,2900.0
2015-01-28 12:05:00,45.38,45.4,45.34,45.37,4400.0,37.1736,37.19,37.1408,37.1654,4400.0
2015-01-28 12:10:00,45.37,45.38,45.36,45.38,5100.0,37.1654,37.1736,37.1572,37.1736,5100.0
2015-01-28 12:15:00,45.37,45.41,45.35,45.41,5000.0,37.1654,37.1981,37.149,37.1981,5000.0
2015-01-28 12:20:00,45.45,45.48,45.42,45.48,13600.0,37.2309,37.2555,37.2063,37.2555,13600.0
2015-01-28 12:25:00,45.48,45.56,45.48,45.51,9700.0,37.2555,37.321,37.2555,37.2801,9700.0
2015-01-28 12:30:00,45.51,45.51,45.48,45.49,9300.0,37.2801,37.2801,37.2555,37.2637,9300.0
2015-01-28 12:35:00,45.48,45.5,45.47,45.47,8000.0,37.2555,37.2719,37.2473,37.2473,8000.0
2015-01-28 12:40:00,45.46,45.46,45.43,45.45,3800.0,37.2391,37.2391,37.2145,37.2309,3800.0
2015-01-28 12:45:00,45.46,45.48,45.45,45.45,2300.0,37.2391,37.2555,37.2309,37.2309,2300.0
2015-01-28 12:50:00,45.47,45.5,45.46,45.48,3000.0,37.2473,37.2719,37.2391,37.2555,3000.0
2015-01-28 12:55:00,45.49,45.51,45.47,45.47,1200.0,37.2637,37.2801,37.2473,37.2473,1200.0
2015-01-28 13:00:00,45.45,45.45,45.38,45.39,2800.0,37.2309,37.2309,37.1736,37.1818,2800.0
2015-01-28 13:05:00,45.36,45.36,45.33,45.35,3500.0,37.1572,37.1572,37.1326,37.149,3500.0
2015-01-28 13:10:00,45.35,45.36,45.32,45.36,7200.0,37.149,37.1572,37.1244,37.1572,7200.0
2015-01-28 13:15:00,45.36,45.38,45.36,45.37,1700.0,37.1572,37.1736,37.1572,37.1654,1700.0
2015-01-28 13:20:00,45.38,45.39,45.37,45.37,3700.0,37.1736,37.1818,37.1654,37.1654,3700.0
2015-01-28 13:25:00,45.37,45.38,45.34,45.34,3900.0,37.1654,37.1736,37.1408,37.1408,3900.0
2015-01-28 13:30:00,45.34,45.41,45.34,45.41,5800.0,37.1408,37.1981,37.1408,37.1981,5800.0
2015-01-28 13:35:00,45.4,45.4,45.34,45.34,2500.0,37.19,37.19,37.1408,37.1408,2500.0
2015-01-28 13:40:00,45.34,45.36,45.33,45.35,4700.0,37.1408,37.1572,37.1326,37.149,4700.0
2015-01-28 13:45:00,45.36,45.41,45.36,45.41,3600.0,37.1572,37.1981,37.1572,37.1981,3600.0
2015-01-28 13:50:00,45.4,45.43,45.4,45.41,3500.0,37.19,37.2145,37.19,37.1981,3500.0
2015-01-28 13:55:00,45.39,45.39,45.32,45.34,3200.0,37.1818,37.1818,37.1244,37.1408,3200.0
2015-01-28 14:00:00,45.34,45.43,45.32,45.38,14600.0,37.1408,37.2145,37.1244,37.1736,14600.0
2015-01-28 14:05:00,45.37,45.38,45.28,45.3,14700.0,37.1654,37.1736,37.0917,37.108,14700.0
2015-01-28 14:10:00,45.28,45.33,45.17,45.31,10700.0,37.0917,37.1326,37.0015,37.1162,10700.0
2015-01-28 14:15:00,45.29,45.34,45.24,45.31,26600.0,37.0998,37.1408,37.0589,37.1162,26600.0
2015-01-28 14:20:00,45.31,45.35,45.26,45.26,3800.0,37.1162,37.149,37.0753,37.0753,3800.0
2015-01-28 14:25:00,45.26,45.26,45.2,45.23,12300.0,37.0753,37.0753,37.0261,37.0507,12300.0
2015-01-28 14:30:00,45.2,45.22,45.1,45.1,13800.0,37.0261,37.0425,36.9442,36.9442,13800.0
2015-01-28 14:35:00,45.11,45.15,45.07,45.15,13700.0,36.9524,36.9852,36.9196,36.9852,13700.0
2015-01-28 14:40:00,45.15,45.21,45.14,45.17,8000.0,36.9852,37.0343,36.977,37.0015,8000.0
2015-01-28 14:45:00,45.17,45.23,45.17,45.2,6800.0,37.0015,37.0507,37.0015,37.0261,6800.0
2015-01-28 14:50:00,45.2,45.25,45.18,45.23,10100.0,37.0261,37.0671,37.0097,37.0507,10100.0
2015-01-28 14:55:00,45.24,45.24,45.2,45.24,10600.0,37.0589,37.0589,37.0261,37.0589,10600.0
2015-01-28 15:00:00,45.25,45.31,45.24,45.24,11700.0,37.0671,37.1162,37.0589,37.0589,11700.0
2015-01-28 15:05:00,45.24,45.25,45.14,45.15,10400.0,37.0589,37.0671,36.977,36.9852,10400.0
2015-01-28 15:10:00,45.16,45.18,45.14,45.18,17800.0,36.9934,37.0097,36.977,37.0097,17800.0
2015-01-28 15:15:00,45.19,45.19,45.13,45.16,17700.0,37.0179,37.0179,36.9688,36.9934,17700.0
2015-01-28 15:20:00,45.15,45.21,45.15,45.18,14900.0,36.9852,37.0343,36.9852,37.0097,14900.0
2015-01-28 15:25:00,45.19,45.2,45.15,45.18,17800.0,37.0179,37.0261,36.9852,37.0097,17800.0
2015-01-28 15:30:00,45.18,45.19,45.02,45.02,20300.0,37.0097,37.0179,36.8787,36.8787,20300.0
2015-01-28 15:35:00,45.01,45.07,44.97,45.0,14800.0,36.8705,36.9196,36.8377,36.8623,14800.0
2015-01-28 15:40:00,45.0,45.0,44.88,44.9,17300.0,36.8623,36.8623,36.764,36.7804,17300.0
2015-01-28 15:45:00,44.89,45.07,44.85,45.03,51800.0,36.7722,36.9196,36.7394,36.8869,51800.0
2015-01-28 15:50:00,45.02,45.03,44.97,44.98,36000.0,36.8787,36.8869,36.8377,36.8459,36000.0
2015-01-28 15:55:00,44.98,45.04,44.92,44.92,58400.0,36.8459,36.8951,36.7968,36.7968,58400.0
2015-01-29 09:30:00,45.02,45.12,44.8,44.85,8700.0,36.8787,36.9606,36.6985,36.7394,8700.0
2015-01-29 09:35:00,44.97,45.09,44.82,44.82,5000.0,36.8377,36.936,36.7148,36.7148,5000.0
2015-01-29 09:40:00,44.82,44.88,44.68,44.68,5000.0,36.7148,36.764,36.6002,36.6002,5000.0
2015-01-29 09:45:00,44.66,44.78,44.66,44.75,9200.0,36.5838,36.6821,36.5838,36.6575,9200.0
2015-01-29 09:50:00,44.74,44.86,44.66,44.86,5600.0,36.6493,36.7476,36.5838,36.7476,5600.0
2015-01-29 09:55:00,44.9,44.97,44.82,44.9,5900.0,36.7804,36.8377,36.7148,36.7804,5900.0
2015-01-29 10:00:00,44.9,44.9,44.84,44.84,4900.0,36.7804,36.7804,36.7312,36.7312,4900.0
2015-01-29 10:05:00,44.84,44.85,44.74,44.78,5600.0,36.7312,36.7394,36.6493,36.6821,5600.0
2015-01-29 10:10:00,44.77,44.81,44.76,44.76,4000.0,36.6739,36.7066,36.6657,36.6657,4000.0
2015-01-29 10:15:00,44.73,44.82,44.67,44.8,6600.0,36.6411,36.7148,36.592,36.6985,6600.0
2015-01-29 10:20:00,44.78,44.78,44.71,44.71,5900.0,36.6821,36.6821,36.6247,36.6247,5900.0
2015-01-29 10:25:00,44.72,44.78,44.68,44.75,15600.0,36.6329,36.6821,36.6002,36.6575,15600.0
2015-01-29 10:30:00,44.76,44.78,44.69,44.72,18600.0,36.6657,36.6821,36.6083,36.6329,18600.0
2015-01-29 10:35:00,44.7,44.75,44.6,44.67,11400.0,36.6165,36.6575,36.5346,36.592,11400.0
2015-01-29 10:40:00,44.66,44.66,44.55,44.55,11500.0,36.5838,36.5838,36.4937,36.4937,11500.0
2015-01-29 10:45:00,44.56,44.6,44.49,44.6,6200.0,36.5019,36.5346,36.4445,36.5346,6200.0
2015-01-29 10:50:00,44.6,44.62,44.54,44.58,4400.0,36.5346,36.551,36.4855,36.5182,4400.0
2015-01-29 10:55:00,44.6,44.7,44.6,44.69,3400.0,36.5346,36.6165,36.5346,36.6083,3400.0
2015-01-29 11:00:00,44.67,44.7,44.63,44.65,4500.0,36.592,36.6165,36.5592,36.5756,4500.0
2015-01-29 11:05:00,44.66,44.72,44.64,44.72,4800.0,36.5838,36.6329,36.5674,36.6329,4800.0
2015-01-29 11:10:00,44.73,44.76,44.7,44.74,5000.0,36.6411,36.6657,36.6165,36.6493,5000.0
2015-01-29 11:15:00,44.74,44.77,44.73,44.73,4400.0,36.6493,36.6739,36.6411,36.6411,4400.0
2015-01-29 11:20:00,44.73,44.78,44.73,44.78,6300.0,36.6411,36.6821,36.6411,36.6821,6300.0
2015-01-29 11:25:00,44.79,44.79,44.73,44.76,6700.0,36.6903,36.6903,36.6411,36.6657,6700.0
2015-01-29 11:30:00,44.76,44.89,44.76,44.89,8200.0,36.6657,36.7722,36.6657,36.7722,8200.0
2015-01-29 11:35:00,44.86,44.92,44.84,44.92,5300.0,36.7476,36.7968,36.7312,36.7968,5300.0
2015-01-29 11:40:00,44.93,44.94,44.9,44.93,4700.0,36.8049,36.8131,36.7804,36.8049,4700.0
2015-01-29 11:45:00,44.93,44.94,44.91,44.91,3400.0,36.8049,36.8131,36.7886,36.7886,3400.0
2015-01-29 11:50:00,44.92,44.96,44.9,44.9,3800.0,36.7968,36.8295,36.7804,36.7804,3800.0
2015-01-29 11:55:00,44.9,44.93,44.89,44.91,4600.0,36.7804,36.8049,36.7722,36.7886,4600.0
2015-01-29 12:00:00,44.91,44.97,44.9,44.96,5800.0,36.7886,36.8377,36.7804,36.8295,5800.0
2015-01-29 12:05:00,44.96,45.0,44.95,44.96,4700.0,36.8295,36.8623,36.8213,36.8295,4700.0
2015-01-29 12:10:00,44.96,44.99,44.93,44.94,9100.0,36.8295,36.8541,36.8049,36.8131,9100.0
2015-01-29 12:15:00,44.95,44.97,44.92,44.94,3100.0,36.8213,36.8377,36.7968,36.8131,3100.0
2015-01-29 12:20:00,44.94,44.95,44.87,44.92,4500.0,36.8131,36.8213,36.7558,36.7968,4500.0
2015-01-29 12:25:00,44.92,44.94,44.87,44.93,5800.0,36.7968,36.8131,36.7558,36.8049,5800.0
2015-01-29 12:30:00,44.92,44.93,44.9,44.93,2500.0,36.7968,36.8049,36.7804,36.8049,2500.0
2015-01-29 12:35:00,44.91,44.91,44.87,44.9,9400.0,36.7886,36.7886,36.7558,36.7804,9400.0
2015-01-29 12:40:00,44.91,44.92,44.84,44.85,8500.0,36.7886,36.7968,36.7312,36.7394,8500.0
2015-01-29 12:45:00,44.86,44.88,44.83,44.87,7100.0,36.7476,36.764,36.723,36.7558,7100.0
2015-01-29 12:50:00,44.88,44.88,44.83,44.86,4600.0,36.764,36.764,36.723,36.7476,4600.0
2015-01-29 12:55:00,44.86,44.89,44.84,44.88,3600.0,36.7476,36.7722,36.7312,36.764,3600.0
2015-01-29 13:00:00,44.88,44.88,44.81,44.82,5900.0,36.764,36.764,36.7066,36.7148,5900.0
2015-01-29 13:05:00,44.82,44.82,44.75,44.79,63800.0,36.7148,36.7148,36.6575,36.6903,63800.0
2015-01-29 13:10:00,44.78,44.86,44.78,44.86,5200.0,36.6821,36.7476,36.6821,36.7476,5200.0
2015-01-29 13:15:00,44.86,44.9,44.86,44.88,3900.0,36.7476,36.7804,36.7476,36.764,3900.0
2015-01-29 13:20:00,44.88,44.96,44.88,44.93,6300.0,36.764,36.8295,36.764,36.8049,6300.0
2015-01-29 13:25:00,44.92,44.98,44.91,44.96,3300.0,36.7968,36.8459,36.7886,36.8295,3300.0
2015-01-29 13:30:00,44.97,44.97,44.87,44.88,6100.0,36.8377,36.8377,36.7558,36.764,6100.0
2015-01-29 13:35:00,44.88,44.97,44.88,44.96,3800.0,36.764,36.8377,36.764,36.8295,3800.0
2015-01-29 13:40:00,44.97,45.02,44.95,44.98,5200.0,36.8377,36.8787,36.8213,36.8459,5200.0
2015-01-29 13:45:00,44.98,45.06,44.96,45.05,6800.0,36.8459,36.9114,36.8295,36.9032,6800.0
2015-01-29 13:50:00,45.05,45.11,45.05,45.09,6600.0,36.9032,36.9524,36.9032,36.936,6600.0
2015-01-29 13:55:00,45.1,45.1,45.07,45.08,5200.0,36.9442,36.9442,36.9196,36.9278,5200.0
2015-01-29 14:00:00,45.09,45.11,45.08,45.09,6000.0,36.936,36.9524,36.9278,36.936,6000.0
2015-01-29 14:05:00,45.1,45.13,45.08,45.1,8100.0,36.9442,36.9688,36.9278,36.9442,8100.0
2015-01-29 14:10:00,45.09,45.09,45.06,45.07,3200.0,36.936,36.936,36.9114,36.9196,3200.0
2015-01-29 14:15:00,45.07,45.09,45.04,45.04,4500.0,36.9196,36.936,36.8951,36.8951,4500.0
2015-01-29 14:20:00,45.03,45.08,45.02,45.03,6200.0,36.8869,36.9278,36.8787,36.8869,6200.0
2015-01-29 14:25:00,45.04,45.07,45.04,45.07,4600.0,36.8951,36.9196,36.8951,36.9196,4600.0
2015-01-29 14:30:00,45.08,45.1,45.06,45.06,4100.0,36.9278,36.9442,36.9114,36.9114,4100.0
2015-01-29 14:35:00,45.06,45.07,45.02,45.07,7500.0,36.9114,36.9196,36.8787,36.9196,7500.0
2015-01-29 14:40:00,45.06,45.07,45.05,45.07,3700.0,36.9114,36.9196,36.9032,36.9196,3700.0
2015-01-29 14:45:00,45.06,45.08,45.04,45.04,5600.0,36.9114,36.9278,36.8951,36.8951,5600.0
2015-01-29 14:50:00,45.03,45.07,45.01,45.05,9600.0,36.8869,36.9196,36.8705,36.9032,9600.0
2015-01-29 14:55:00,45.04,45.05,45.01,45.05,5000.0,36.8951,36.9032,36.8705,36.9032,5000.0
2015-01-29 15:00:00,45.04,45.06,45.01,45.01,2900.0,36.8951,36.9114,36.8705,36.8705,2900.0
2015-01-29 15:05:00,45.02,45.1,45.02,45.1,7800.0,36.8787,36.9442,36.8787,36.9442,7800.0
2015-01-29 15:10:00,45.1,45.1,45.03,45.03,8000.0,36.9442,36.9442,36.8869,36.8869,8000.0
2015-01-29 15:15:00,45.04,45.09,45.03,45.09,5700.0,36.8951,36.936,36.8869,36.936,5700.0
2015-01-29 15:20:00,45.1,45.16,45.1,45.14,5900.0,36.9442,36.9934,36.9442,36.977,5900.0
2015-01-29 15:25:00,45.15,45.16,45.09,45.1,8000.0,36.9852,36.9934,36.936,36.9442,8000.0
2015-01-29 15:30:00,45.11,45.15,45.08,45.1,7200.0,36.9524,36.9852,36.9278,36.9442,7200.0
2015-01-29 15:35:00,45.09,45.15,45.06,45.15,10400.0,36.936,36.9852,36.9114,36.9852,10400.0
2015-01-29 15:40:00,45.15,45.17,45.14,45.14,12800.0,36.9852,37.0015,36.977,36.977,12800.0
2015-01-29 15:45:00,45.14,45.14,45.03,45.07,21200.0,36.977,36.977,36.8869,36.9196,21200.0
2015-01-29 15:50:00,45.08,45.1,45.04,45.09,28800.0,36.9278,36.9442,36.8951,36.936,28800.0
2015-01-29 15:55:00,45.1,45.11,45.06,45.1,45900.0,36.9442,36.9524,36.9114,36.9442,45900.0
2015-01-30 09:30:00,44.98,45.12,44.94,44.95,15200.0,36.8459,36.9606,36.8131,36.8213,15200.0
2015-01-30 09:35:00,45.03,45.07,44.97,44.98,5400.0,36.8869,36.9196,36.8377,36.8459,5400.0
2015-01-30 09:40:00,45.0,45.05,44.98,45.03,5100.0,36.8623,36.9032,36.8459,36.8869,5100.0
2015-01-30 09:45:00,45.02,45.06,45.0,45.0,5900.0,36.8787,36.9114,36.8623,36.8623,5900.0
2015-01-30 09:50:00,44.98,45.03,44.91,44.96,9300.0,36.8459,36.8869,36.7886,36.8295,9300.0
2015-01-30 09:55:00,44.96,44.98,44.89,44.91,3800.0,36.8295,36.8459,36.7722,36.7886,3800.0
2015-01-30 10:00:00,44.91,44.92,44.85,44.9,5700.0,36.7886,36.7968,36.7394,36.7804,5700.0
2015-01-30 10:05:00,44.92,44.92,44.83,44.83,8000.0,36.7968,36.7968,36.723,36.723,8000.0
2015-01-30 10:10:00,44.83,44.84,44.77,44.82,7500.0,36.723,36.7312,36.6739,36.7148,7500.0
2015-01-30 10:15:00,44.84,44.87,44.79,44.8,6900.0,36.7312,36.7558,36.6903,36.6985,6900.0
2015-01-30 10:20:00,44.82,44.82,44.75,44.78,7700.0,36.7148,36.7148,36.6575,36.6821,7700.0
2015-01-30 10:25:00,44.76,44.81,44.74,44.74,4300.0,36.6657,36.7066,36.6493,36.6493,4300.0
2015-01-30 10:30:00,44.71,44.72,44.6,44.61,5100.0,36.6247,36.6329,36.5346,36.5428,5100.0
2015-01-30 10:35:00,44.61,44.65,44.61,44.64,2800.0,36.5428,36.5756,36.5428,36.5674,2800.0
2015-01-30 10:40:00,44.61,44.65,44.59,44.63,2300.0,36.5428,36.5756,36.5264,36.5592,2300.0
2015-01-30 10:45:00,44.64,44.71,44.64,44.69,4800.0,36.5674,36.6247,36.5674,36.6083,4800.0
2015-01-30 10:50:00,44.66,44.66,44.61,44.61,3200.0,36.5838,36.5838,36.5428,36.5428,3200.0
2015-01-30 10:55:00,44.59,44.59,44.51,44.58,8600.0,36.5264,36.5264,36.4609,36.5182,8600.0
2015-01-30 11:00:00,44.61,44.66,44.61,44.66,3100.0,36.5428,36.5838,36.5428,36.5838,3100.0
2015-01-30 11:05:00,44.68,44.68,44.64,44.64,3100.0,36.6002,36.6002,36.5674,36.5674,3100.0
2015-01-30 11:10:00,44.63,44.64,44.58,44.59,5000.0,36.5592,36.5674,36.5182,36.5264,5000.0
2015-01-30 11:15:00,44.58,44.59,44.53,44.57,6900.0,36.5182,36.5264,36.4773,36.5101,6900.0
2015-01-30 11:20:00,44.57,44.58,44.51,44.51,3900.0,36.5101,36.5182,36.4609,36.4609,3900.0
2015-01-30 11:25:00,44.51,44.61,44.51,44.61,4600.0,36.4609,36.5428,36.4609,36.5428,4600.0
2015-01-30 11:30:00,44.6,44.65,44.59,44.62,3200.0,36.5346,36.5756,36.5264,36.551,3200.0
2015-01-30 11:35:00,44.63,44.63,44.59,44.6,1500.0,36.5592,36.5592,36.5264,36.5346,1500.0
2015-01-30 11:40:00,44.6,44.6,44.52,44.55,3000.0,36.5346,36.5346,36.4691,36.4937,3000.0
2015-01-30 11:45:00,44.58,44.62,44.57,44.58,3100.0,36.5182,36.551,36.5101,36.5182,3100.0
2015-01-30 11:50:00,44.58,44.62,44.56,44.56,4400.0,36.5182,36.551,36.5019,36.5019,4400.0
2015-01-30 11:55:00,44.6,44.7,44.59,44.69,4500.0,36.5346,36.6165,36.5264,36.6083,4500.0
2015-01-30 12:00:00,44.69,44.76,44.69,44.73,4200.0,36.6083,36.6657,36.6083,36.6411,4200.0
2015-01-30 12:05:00,44.73,44.74,44.72,44.72,5200.0,36.6411,36.6493,36.6329,36.6329,5200.0
2015-01-30 12:10:00,44.73,44.75,44.68,44.75,9100.0,36.6411,36.6575,36.6002,36.6575,9100.0
2015-01-30 12:15:00,44.75,44.78,44.71,44.71,5100.0,36.6575,36.6821,36.6247,36.6247,5100.0
2015-01-30 12:20:00,44.71,44.74,44.7,44.74,5200.0,36.6247,36.6493,36.6165,36.6493,5200.0
2015-01-30 12:25:00,44.74,44.75,44.71,44.71,4000.0,36.6493,36.6575,36.6247,36.6247,4000.0
2015-01-30 12:30:00,44.71,44.71,44.65,44.65,2900.0,36.6247,36.6247,36.5756,36.5756,2900.0
2015-01-30 12:35:00,44.64,44.64,44.61,44.62,1400.0,36.5674,36.5674,36.5428,36.551,1400.0
2015-01-30 12:40:00,44.61,44.63,44.6,44.61,7300.0,36.5428,36.5592,36.5346,36.5428,7300.0
2015-01-30 12:45:00,44.61,44.62,44.59,44.6,5500.0,36.5428,36.551,36.5264,36.5346,5500.0
2015-01-30 12:50:00,44.61,44.63,44.59,44.59,6300.0,36.5428,36.5592,36.5264,36.5264,6300.0
2015-01-30 12:55:00,44.58,44.6,44.57,44.6,4600.0,36.5182,36.5346,36.5101,36.5346,4600.0
2015-01-30 13:00:00,44.62,44.64,44.62,44.64,2000.0,36.551,36.5674,36.551,36.5674,2000.0
2015-01-30 13:05:00,44.64,44.64,44.59,44.62,4700.0,36.5674,36.5674,36.5264,36.551,4700.0
2015-01-30 13:10:00,44.62,44.62,44.58,44.58,5200.0,36.551,36.551,36.5182,36.5182,5200.0
2015-01-30 13:15:00,44.58,44.58,44.55,44.55,5200.0,36.5182,36.5182,36.4937,36.4937,5200.0
2015-01-30 13:20:00,44.53,44.57,44.53,44.53,6200.0,36.4773,36.5101,36.4773,36.4773,6200.0
2015-01-30 13:25:00,44.52,44.57,44.52,44.57,6800.0,36.4691,36.5101,36.4691,36.5101,6800.0
2015-01-30 13:30:00,44.57,44.63,44.56,44.63,4700.0,36.5101,36.5592,36.5019,36.5592,4700.0
2015-01-30 13:35:00,44.64,44.65,44.59,44.6,5100.0,36.5674,36.5756,36.5264,36.5346,5100.0
2015-01-30 13:40:00,44.59,44.64,44.57,44.64,6900.0,36.5264,36.5674,36.5101,36.5674,6900.0
2015-01-30 13:45:00,44.7,44.73,44.68,44.73,4700.0,36.6165,36.6411,36.6002,36.6411,4700.0
2015-01-30 13:50:00,44.73,44.73,44.65,44.66,7800.0,36.6411,36.6411,36.5756,36.5838,7800.0
2015-01-30 13:55:00,44.66,44.71,44.63,44.68,11700.0,36.5838,36.6247,36.5592,36.6002,11700.0
2015-01-30 14:00:00,44.67,44.67,44.61,44.61,5000.0,36.592,36.592,36.5428,36.5428,5000.0
2015-01-30 14:05:00,44.61,44.69,44.58,44.69,8600.0,36.5428,36.6083,36.5182,36.6083,8600.0
2015-01-30 14:10:00,44.67,44.68,44.62,44.62,5600.0,36.592,36.6002,36.551,36.551,5600.0
2015-01-30 14:15:00,44.62,44.72,44.61,44.72,6800.0,36.551,36.6329,36.5428,36.6329,6800.0
2015-01-30 14:20:00,44.73,44.74,44.71,44.74,5000.0,36.6411,36.6493,36.6247,36.6493,5000.0
2015-01-30 14:25:00,44.75,44.82,44.75,44.82,6900.0,36.6575,36.7148,36.6575,36.7148,6900.0
2015-01-30 14:30:00,44.86,44.86,44.76,44.76,4900.0,36.7476,36.7476,36.6657,36.6657,4900.0
2015-01-30 14:35:00,44.77,44.79,44.76,44.77,5700.0,36.6739,36.6903,36.6657,36.6739,5700.0
2015-01-30 14:40:00,44.78,44.79,44.75,44.79,8100.0,36.6821,36.6903,36.6575,36.6903,8100.0
2015-01-30 14:45:00,44.78,44.78,44.67,44.68,10400.0,36.6821,36.6821,36.592,36.6002,10400.0
2015-01-30 14:50:00,44.68,44.68,44.64,44.66,7300.0,36.6002,36.6002,36.5674,36.5838,7300.0
2015-01-30 14:55:00,44.65,44.66,44.61,44.64,8700.0,36.5756,36.5838,36.5428,36.5674,8700.0
2015-01-30 15:00:00,44.65,44.67,44.61,44.61,6900.0,36.5756,36.592,36.5428,36.5428,6900.0
2015-01-30 15:05:00,44.61,44.62,44.51,44.53,10600.0,36.5428,36.551,36.4609,36.4773,10600.0
2015-01-30 15:10:00,44.53,44.61,44.53,44.61,7600.0,36.4773,36.5428,36.4773,36.5428,7600.0
2015-01-30 15:15:00,44.6,44.61,44.55,44.56,9500.0,36.5346,36.5428,36.4937,36.5019,9500.0
2015-01-30 15:20:00,44.56,44.58,44.47,44.54,10900.0,36.5019,36.5182,36.4281,36.4855,10900.0
2015-01-30 15:25:00,44.55,44.64,44.53,44.63,14100.0,36.4937,36.5674,36.4773,36.5592,14100.0
2015-01-30 15:30:00,44.62,44.62,44.55,44.57,14100.0,36.551,36.551,36.4937,36.5101,14100.0
2015-01-30 15:35:00,44.55,44.66,44.54,44.58,15500.0,36.4937,36.5838,36.4855,36.5182,15500.0
2015-01-30 15:40:00,44.57,44.57,44.45,44.5,23700.0,36.5101,36.5101,36.4118,36.4527,23700.0
2015-01-30 15:45:00,44.5,44.55,44.48,44.5,30500.0,36.4527,36.4937,36.4363,36.4527,30500.0
2015-01-30 15:50:00,44.5,44.51,44.46,44.46,34400.0,36.4527,36.4609,36.4199,36.4199,34400.0
2015-01-30 15:55:00,44.46,44.46,44.41,44.43,71800.0,36.4199,36.4199,36.379,36.3954,71800.0
2015-02-02 09:30:00,44.5,44.87,44.5,44.74,8700.0,36.4527,36.7558,36.4527,36.6493,8700.0
2015-02-02 09:35:00,44.6,44.63,44.52,44.62,2800.0,36.5346,36.5592,36.4691,36.551,2800.0
2015-02-02 09:40:00,44.63,44.63,44.45,44.52,7300.0,36.5592,36.5592,36.4118,36.4691,7300.0
2015-02-02 09:45:00,44.53,44.63,44.48,44.58,12000.0,36.4773,36.5592,36.4363,36.5182,12000.0
2015-02-02 09:50:00,44.52,44.58,44.41,44.48,3900.0,36.4691,36.5182,36.379,36.4363,3900.0
2015-02-02 09:55:00,44.44,44.48,44.4,44.42,5100.0,36.4036,36.4363,36.3708,36.3872,5100.0
2015-02-02 10:00:00,44.39,44.39,44.29,44.31,7300.0,36.3626,36.3626,36.2807,36.2971,7300.0
2015-02-02 10:05:00,44.3,44.32,44.24,44.26,9800.0,36.2889,36.3053,36.2397,36.2561,9800.0
2015-02-02 10:10:00,44.25,44.39,44.24,44.37,8100.0,36.2479,36.3626,36.2397,36.3462,8100.0
2015-02-02 10:15:00,44.4,44.48,44.4,44.48,5400.0,36.3708,36.4363,36.3708,36.4363,5400.0
2015-02-02 10:20:00,44.46,44.55,44.45,44.51,8500.0,36.4199,36.4937,36.4118,36.4609,8500.0
2015-02-02 10:25:00,44.53,44.54,44.48,44.5,6400.0,36.4773,36.4855,36.4363,36.4527,6400.0
2015-02-02 10:30:00,44.48,44.51,44.44,44.47,6500.0,36.4363,36.4609,36.4036,36.4281,6500.0
2015-02-02 10:35:00,44.47,44.56,44.42,44.54,12400.0,36.4281,36.5019,36.3872,36.4855,12400.0
2015-02-02 10:40:00,44.55,44.61,44.54,44.61,6100.0,36.4937,36.5428,36.4855,36.5428,6100.0
2015-02-02 10:45:00,44.62,44.62,44.53,44.58,7600.0,36.551,36.551,36.4773,36.5182,7600.0
2015-02-02 10:50:00,44.57,44.76,44.56,44.7,35000.0,36.5101,36.6657,36.5019,36.6165,35000.0
2015-02-02 10:55:00,44.71,44.8,44.71,44.78,11900.0,36.6247,36.6985,36.6247,36.6821,11900.0
2015-02-02 11:00:00,44.77,44.77,44.69,44.75,5400.0,36.6739,36.6739,36.6083,36.6575,5400.0
2015-02-02 11:05:00,44.77,44.81,44.71,44.72,4900.0,36.6739,36.7066,36.6247,36.6329,4900.0
2015-02-02 11:10:00,44.73,44.82,44.73,44.75,5900.0,36.6411,36.7148,36.6411,36.6575,5900.0
2015-02-02 11:15:00,44.76,44.77,44.67,44.67,6500.0,36.6657,36.6739,36.592,36.592,6500.0
2015-02-02 11:20:00,44.66,44.67,44.64,44.67,5800.0,36.5838,36.592,36.5674,36.592,5800.0
2015-02-02 11:25:00,44.66,44.69,44.63,44.69,7200.0,36.5838,36.6083,36.5592,36.6083,7200.0
2015-02-02 11:30:00,44.69,44.76,44.64,44.76,6900.0,36.6083,36.6657,36.5674,36.6657,6900.0
2015-02-02 11:35:00,44.78,44.83,44.78,44.8,6800.0,36.6821,36.723,36.6821,36.6985,6800.0
2015-02-02 11:40:00,44.79,44.82,44.75,44.76,6800.0,36.6903,36.7148,36.6575,36.6657,6800.0
2015-02-02 11:45:00,44.78,44.84,44.78,44.79,4500.0,36.6821,36.7312,36.6821,36.6903,4500.0
2015-02-02 11:50:00,44.79,44.8,44.74,44.74,5000.0,36.6903,36.6985,36.6493,36.6493,5000.0
2015-02-02 11:55:00,44.72,44.73,44.67,44.72,8100.0,36.6329,36.6411,36.592,36.6329,8100.0
2015-02-02 12:00:00,44.74,44.77,44.62,44.66,4300.0,36.6493,36.6739,36.551,36.5838,4300.0
2015-02-02 12:05:00,44.67,44.69,44.65,44.66,3900.0,36.592,36.6083,36.5756,36.5838,3900.0
2015-02-02 12:10:00,44.65,44.65,44.62,44.62,2600.0,36.5756,36.5756,36.551,36.551,2600.0
2015-02-02 12:15:00,44.63,44.72,44.62,44.72,4300.0,36.5592,36.6329,36.551,36.6329,4300.0
2015-02-02 12:20:00,44.73,44.73,44.56,44.56,4700.0,36.6411,36.6411,36.5019,36.5019,4700.0
2015-02-02 12:25:00,44.58,44.68,44.58,44.68,4000.0,36.5182,36.6002,36.5182,36.6002,4000.0
2015-02-02 12:30:00,44.69,44.7,44.6,44.62,4900.0,36.6083,36.6165,36.5346,36.551,4900.0
2015-02-02 12:35:00,44.63,44.67,44.6,44.61,5100.0,36.5592,36.592,36.5346,36.5428,5100.0
2015-02-02 12:40:00,44.62,44.64,44.53,44.61,6200.0,36.551,36.5674,36.4773,36.5428,6200.0
2015-02-02 12:45:00,44.64,44.64,44.47,44.47,5000.0,36.5674,36.5674,36.4281,36.4281,5000.0
2015-02-02 12:50:00,44.49,44.54,44.48,44.54,3400.0,36.4445,36.4855,36.4363,36.4855,3400.0
2015-02-02 12:55:00,44.54,44.57,44.52,44.53,3900.0,36.4855,36.5101,36.4691,36.4773,3900.0
2015-02-02 13:00:00,44.52,44.52,44.47,44.5,4400.0,36.4691,36.4691,36.4281,36.4527,4400.0
2015-02-02 13:05:00,44.51,44.55,44.49,44.55,5600.0,36.4609,36.4937,36.4445,36.4937,5600.0
2015-02-02 13:10:00,44.55,44.63,44.55,44.59,3200.0,36.4937,36.5592,36.4937,36.5264,3200.0
2015-02-02 13:15:00,44.59,44.6,44.55,44.57,3400.0,36.5264,36.5346,36.4937,36.5101,3400.0
2015-02-02 13:20:00,44.58,44.7,44.58,44.7,4900.0,36.5182,36.6165,36.5182,36.6165,4900.0
2015-02-02 13:25:00,44.71,44.71,44.67,44.69,3900.0,36.6247,36.6247,36.592,36.6083,3900.0
2015-02-02 13:30:00,44.69,44.71,44.63,44.63,4200.0,36.6083,36.6247,36.5592,36.5592,4200.0
2015-02-02 13:35:00,44.63,44.63,44.58,44.58,3200.0,36.5592,36.5592,36.5182,36.5182,3200.0
2015-02-02 13:40:00,44.57,44.62,44.55,44.56,6000.0,36.5101,36.551,36.4937,36.5019,6000.0
2015-02-02 13:45:00,44.56,44.61,44.56,44.59,3000.0,36.5019,36.5428,36.5019,36.5264,3000.0
2015-02-02 13:50:00,44.6,44.6,44.53,44.53,4600.0,36.5346,36.5346,36.4773,36.4773,4600.0
2015-02-02 13:55:00,44.53,44.53,44.46,44.46,5500.0,36.4773,36.4773,36.4199,36.4199,5500.0
2015-02-02 14:00:00,44.46,44.56,44.46,44.56,5100.0,36.4199,36.5019,36.4199,36.5019,5100.0
2015-02-02 14:05:00,44.55,44.59,44.55,44.56,5300.0,36.4937,36.5264,36.4937,36.5019,5300.0
2015-02-02 14:10:00,44.57,44.62,44.56,44.62,7500.0,36.5101,36.551,36.5019,36.551,7500.0
2015-02-02 14:15:00,44.62,44.63,44.59,44.62,5000.0,36.551,36.5592,36.5264,36.551,5000.0
2015-02-02 14:20:00,44.62,44.71,44.61,44.7,9400.0,36.551,36.6247,36.5428,36.6165,9400.0
2015-02-02 14:25:00,44.68,44.76,44.67,44.76,8500.0,36.6002,36.6657,36.592,36.6657,8500.0
2015-02-02 14:30:00,44.77,44.79,44.72,44.76,7400.0,36.6739,36.6903,36.6329,36.6657,7400.0
2015-02-02 14:35:00,44.77,44.78,44.68,44.69,6400.0,36.6739,36.6821,36.6002,36.6083,6400.0
2015-02-02 14:40:00,44.69,44.74,44.69,44.73,5200.0,36.6083,36.6493,36.6083,36.6411,5200.0
2015-02-02 14:45:00,44.73,44.73,44.64,44.67,5900.0,36.6411,36.6411,36.5674,36.592,5900.0
2015-02-02 14:50:00,44.67,44.78,44.67,44.76,5800.0,36.592,36.6821,36.592,36.6657,5800.0
2015-02-02 14:55:00,44.73,44.74,44.66,44.69,6500.0,36.6411,36.6493,36.5838,36.6083,6500.0
2015-02-02 15:00:00,44.69,44.73,44.69,44.73,4200.0,36.6083,36.6411,36.6083,36.6411,4200.0
2015-02-02 15:05:00,44.74,44.79,44.72,44.78,7800.0,36.6493,36.6903,36.6329,36.6821,7800.0
2015-02-02 15:10:00,44.78,44.87,44.77,44.86,6900.0,36.6821,36.7558,36.6739,36.7476,6900.0
2015-02-02 15:15:00,44.88,44.9,44.83,44.88,8900.0,36.764,36.7804,36.723,36.764,8900.0
2015-02-02 15:20:00,44.87,44.95,44.87,44.89,11100.0,36.7558,36.8213,36.7558,36.7722,11100.0
2015-02-02 15:25:00,44.87,44.9,44.84,44.89,12000.0,36.7558,36.7804,36.7312,36.7722,12000.0
2015-02-02 15:30:00,44.89,44.91,44.87,44.89,11100.0,36.7722,36.7886,36.7558,36.7722,11100.0
2015-02-02 15:35:00,44.89,45.04,44.85,45.04,19000.0,36.7722,36.8951,36.7394,36.8951,19000.0
2015-02-02 15:40:00,45.05,45.16,45.04,45.11,29300.0,36.9032,36.9934,36.8951,36.9524,29300.0
2015-02-02 15:45:00,45.1,45.13,45.07,45.13,39600.0,36.9442,36.9688,36.9196,36.9688,39600.0
2015-02-02 15:50:00,45.12,45.13,45.03,45.04,42100.0,36.9606,36.9688,36.8869,36.8951,42100.0
2015-02-02 15:55:00,45.03,45.15,45.03,45.14,86200.0,36.8869,36.9852,36.8869,36.977,86200.0
2015-02-03 09:30:00,45.2,45.52,45.2,45.45,11100.0,37.0261,37.2883,37.0261,37.2309,11100.0
2015-02-03 09:35:00,45.45,45.58,45.4,45.58,5000.0,37.2309,37.3374,37.19,37.3374,5000.0
2015-02-03 09:40:00,45.52,45.6,45.41,45.55,10400.0,37.2883,37.3538,37.1981,37.3128,10400.0
2015-02-03 09:45:00,45.57,45.63,45.53,45.62,3500.0,37.3292,37.3784,37.2964,37.3702,3500.0
2015-02-03 09:50:00,45.6,45.66,45.57,45.66,4500.0,37.3538,37.4029,37.3292,37.4029,4500.0
2015-02-03 09:55:00,45.67,45.7,45.63,45.64,6500.0,37.4111,37.4357,37.3784,37.3866,6500.0
2015-02-03 10:00:00,45.65,45.68,45.49,45.49,5100.0,37.3947,37.4193,37.2637,37.2637,5100.0
2015-02-03 10:05:00,45.5,45.6,45.5,45.59,5800.0,37.2719,37.3538,37.2719,37.3456,5800.0
2015-02-03 10:10:00,45.55,45.58,45.49,45.52,3900.0,37.3128,37.3374,37.2637,37.2883,3900.0
2015-02-03 10:15:00,45.53,45.56,45.48,45.48,4400.0,37.2964,37.321,37.2555,37.2555,4400.0
2015-02-03 10:20:00,45.44,45.57,45.44,45.52,2800.0,37.2227,37.3292,37.2227,37.2883,2800.0
2015-02-03 10:25:00,45.56,45.57,45.52,45.52,5500.0,37.321,37.3292,37.2883,37.2883,5500.0
2015-02-03 10:30:00,45.56,45.56,45.47,45.47,11200.0,37.321,37.321,37.2473,37.2473,11200.0
2015-02-03 10:35:00,45.47,45.49,45.42,45.47,7500.0,37.2473,37.2637,37.2063,37.2473,7500.0
2015-02-03 10:40:00,45.47,45.53,45.46,45.47,14700.0,37.2473,37.2964,37.2391,37.2473,14700.0
2015-02-03 10:45:00,45.48,45.49,45.41,45.47,5000.0,37.2555,37.2637,37.1981,37.2473,5000.0
2015-02-03 10:50:00,45.45,45.48,45.4,45.46,8100.0,37.2309,37.2555,37.19,37.2391,8100.0
2015-02-03 10:55:00,45.47,45.47,45.33,45.33,3500.0,37.2473,37.2473,37.1326,37.1326,3500.0
2015-02-03 11:00:00,45.32,45.4,45.3,45.32,10600.0,37.1244,37.19,37.108,37.1244,10600.0
2015-02-03 11:05:00,45.32,45.34,45.28,45.29,27400.0,37.1244,37.1408,37.0917,37.0998,27400.0
2015-02-03 11:10:00,45.29,45.36,45.24,45.33,10200.0,37.0998,37.1572,37.0589,37.1326,10200.0
2015-02-03 11:15:00,45.34,45.37,45.26,45.37,9900.0,37.1408,37.1654,37.0753,37.1654,9900.0
2015-02-03 11:20:00,45.37,45.38,45.34,45.35,7100.0,37.1654,37.1736,37.1408,37.149,7100.0
2015-02-03 11:25:00,45.38,45.38,45.3,45.33,11500.0,37.1736,37.1736,37.108,37.1326,11500.0
2015-02-03 11:30:00,45.33,45.39,45.33,45.34,13300.0,37.1326,37.1818,37.1326,37.1408,13300.0
2015-02-03 11:35:00,45.33,45.39,45.31,45.36,11700.0,37.1326,37.1818,37.1162,37.1572,11700.0
2015-02-03 11:40:00,45.35,45.38,45.31,45.37,9500.0,37.149,37.1736,37.1162,37.1654,9500.0
2015-02-03 11:45:00,45.38,45.39,45.32,45.37,7700.0,37.1736,37.1818,37.1244,37.1654,7700.0
2015-02-03 11:50:00,45.34,45.35,45.28,45.3,7200.0,37.1408,37.149,37.0917,37.108,7200.0
2015-02-03 11:55:00,45.3,45.31,45.29,45.3,3700.0,37.108,37.1162,37.0998,37.108,3700.0
2015-02-03 12:00:00,45.29,45.31,45.23,45.25,11500.0,37.0998,37.1162,37.0507,37.0671,11500.0
2015-02-03 12:05:00,45.25,45.26,45.24,45.25,11200.0,37.0671,37.0753,37.0589,37.0671,11200.0
2015-02-03 12:10:00,45.26,45.27,45.22,45.25,10500.0,37.0753,37.0835,37.0425,37.0671,10500.0
2015-02-03 12:15:00,45.24,45.24,45.13,45.14,10400.0,37.0589,37.0589,36.9688,36.977,10400.0
2015-02-03 12:20:00,45.13,45.23,45.13,45.18,10400.0,36.9688,37.0507,36.9688,37.0097,10400.0
2015-02-03 12:25:00,45.18,45.25,45.16,45.21,7900.0,37.0097,37.0671,36.9934,37.0343,7900.0
2015-02-03 12:30:00,45.19,45.2,45.15,45.16,7300.0,37.0179,37.0261,36.9852,36.9934,7300.0
2015-02-03 12:35:00,45.15,45.17,45.09,45.09,64600.0,36.9852,37.0015,36.936,36.936,64600.0
2015-02-03 12:40:00,45.1,45.15,45.1,45.13,15000.0,36.9442,36.9852,36.9442,36.9688,15000.0
2015-02-03 12:45:00,45.14,45.18,45.12,45.15,21600.0,36.977,37.0097,36.9606,36.9852,21600.0
2015-02-03 12:50:00,45.15,45.15,44.95,45.0,52400.0,36.9852,36.9852,36.8213,36.8623,52400.0
2015-02-03 12:55:00,45.01,45.07,44.99,45.07,17800.0,36.8705,36.9196,36.8541,36.9196,17800.0
2015-02-03 13:00:00,45.08,45.11,45.0,45.1,13800.0,36.9278,36.9524,36.8623,36.9442,13800.0
2015-02-03 13:05:00,45.09,45.13,45.07,45.11,14800.0,36.936,36.9688,36.9196,36.9524,14800.0
2015-02-03 13:10:00,45.11,45.21,45.09,45.18,14800.0,36.9524,37.0343,36.936,37.0097,14800.0
2015-02-03 13:15:00,45.18,45.21,45.17,45.21,6200.0,37.0097,37.0343,37.0015,37.0343,6200.0
2015-02-03 13:20:00,45.23,45.31,45.21,45.25,7300.0,37.0507,37.1162,37.0343,37.0671,7300.0
2015-02-03 13:25:00,45.25,45.28,45.22,45.24,8100.0,37.0671,37.0917,37.0425,37.0589,8100.0
2015-02-03 13:30:00,45.24,45.28,45.22,45.25,10900.0,37.0589,37.0917,37.0425,37.0671,10900.0
2015-02-03 13:35:00,45.26,45.3,45.25,45.25,4800.0,37.0753,37.108,37.0671,37.0671,4800.0
2015-02-03 13:40:00,45.26,45.31,45.25,45.29,7200.0,37.0753,37.1162,37.0671,37.0998,7200.0
2015-02-03 13:45:00,45.28,45.3,45.25,45.26,8200.0,37.0917,37.108,37.0671,37.0753,8200.0
2015-02-03 13:50:00,45.25,45.28,45.2,45.26,10600.0,37.0671,37.0917,37.0261,37.0753,10600.0
2015-02-03 13:55:00,45.28,45.35,45.28,45.34,6600.0,37.0917,37.149,37.0917,37.1408,6600.0
2015-02-03 14:00:00,45.34,45.37,45.29,45.3,10400.0,37.1408,37.1654,37.0998,37.108,10400.0
2015-02-03 14:05:00,45.31,45.33,45.27,45.31,10600.0,37.1162,37.1326,37.0835,37.1162,10600.0
2015-02-03 14:10:00,45.32,45.34,45.29,45.3,7600.0,37.1244,37.1408,37.0998,37.108,7600.0
2015-02-03 14:15:00,45.3,45.31,45.28,45.28,5700.0,37.108,37.1162,37.0917,37.0917,5700.0
2015-02-03 14:20:00,45.27,45.3,45.25,45.28,18300.0,37.0835,37.108,37.0671,37.0917,18300.0
2015-02-03 14:25:00,45.28,45.35,45.26,45.35,19000.0,37.0917,37.149,37.0753,37.149,19000.0
2015-02-03 14:30:00,45.35,45.38,45.32,45.35,9200.0,37.149,37.1736,37.1244,37.149,9200.0
2015-02-03 14:35:00,45.36,45.36,45.31,45.36,14800.0,37.1572,37.1572,37.1162,37.1572,14800.0
2015-02-03 14:40:00,45.35,45.36,45.32,45.33,14100.0,37.149,37.1572,37.1244,37.1326,14100.0
2015-02-03 14:45:00,45.33,45.37,45.31,45.34,12200.0,37.1326,37.1654,37.1162,37.1408,12200.0
2015-02-03 14:50:00,45.35,45.37,45.33,45.34,9400.0,37.149,37.1654,37.1326,37.1408,9400.0
2015-02-03 14:55:00,45.34,45.36,45.32,45.36,8200.0,37.1408,37.1572,37.1244,37.1572,8200.0
2015-02-03 15:00:00,45.36,45.45,45.36,45.45,11100.0,37.1572,37.2309,37.1572,37.2309,11100.0
2015-02-03 15:05:00,45.44,45.46,45.39,45.46,7400.0,37.2227,37.2391,37.1818,37.2391,7400.0
2015-02-03 15:10:00,45.47,45.48,45.41,45.48,10900.0,37.2473,37.2555,37.1981,37.2555,10900.0
2015-02-03 15:15:00,45.47,45.48,45.42,45.43,8400.0,37.2473,37.2555,37.2063,37.2145,8400.0
2015-02-03 15:20:00,45.44,45.55,45.44,45.55,15100.0,37.2227,37.3128,37.2227,37.3128,15100.0
2015-02-03 15:25:00,45.56,45.56,45.49,45.53,17500.0,37.321,37.321,37.2637,37.2964,17500.0
2015-02-03 15:30:00,45.53,45.57,45.52,45.53,21800.0,37.2964,37.3292,37.2883,37.2964,21800.0
2015-02-03 15:35:00,45.53,45.58,45.53,45.58,17600.0,37.2964,37.3374,37.2964,37.3374,17600.0
2015-02-03 15:40:00,45.58,45.65,45.57,45.62,24200.0,37.3374,37.3947,37.3292,37.3702,24200.0
2015-02-03 15:45:00,45.62,45.64,45.59,45.64,22100.0,37.3702,37.3866,37.3456,37.3866,22100.0
2015-02-03 15:50:00,45.64,45.7,45.63,45.69,33300.0,37.3866,37.4357,37.3784,37.4275,33300.0
2015-02-03 15:55:00,45.68,45.69,45.6,45.62,67300.0,37.4193,37.4275,37.3538,37.3702,67300.0
2015-02-04 09:30:00,45.9,46.73,45.9,46.62,38800.0,37.5995,38.2794,37.5995,38.1893,38800.0
2015-02-04 09:35:00,46.59,46.84,46.23,46.68,31600.0,38.1648,38.3695,37.8699,38.2385,31600.0
2015-02-04 09:40:00,46.68,46.8,46.64,46.7,9900.0,38.2385,38.3368,38.2057,38.2549,9900.0
2015-02-04 09:45:00,46.71,46.79,46.42,46.6,23000.0,38.2631,38.3286,38.0255,38.1729,23000.0
2015-02-04 09:50:00,46.53,46.53,46.26,46.32,6900.0,38.1156,38.1156,37.8944,37.9436,6900.0
2015-02-04 09:55:00,46.36,46.67,46.3,46.56,27800.0,37.9764,38.2303,37.9272,38.1402,27800.0
2015-02-04 10:00:00,46.56,46.74,46.51,46.71,9600.0,38.1402,38.2876,38.0992,38.2631,9600.0
2015-02-04 10:05:00,46.69,46.69,46.47,46.47,15700.0,38.2467,38.2467,38.0665,38.0665,15700.0
2015-02-04 10:10:00,46.43,46.53,46.37,46.37,6700.0,38.0337,38.1156,37.9845,37.9845,6700.0
2015-02-04 10:15:00,46.38,46.43,46.36,46.37,3100.0,37.9927,38.0337,37.9764,37.9845,3100.0
2015-02-04 10:20:00,46.39,46.44,46.38,46.42,7500.0,38.0009,38.0419,37.9927,38.0255,7500.0
2015-02-04 10:25:00,46.41,46.41,46.18,46.23,12800.0,38.0173,38.0173,37.8289,37.8699,12800.0
2015-02-04 10:30:00,46.2,46.27,46.09,46.09,11300.0,37.8453,37.9026,37.7552,37.7552,11300.0
2015-02-04 10:35:00,46.11,46.12,45.81,46.0,26600.0,37.7716,37.7798,37.5258,37.6815,26600.0
2015-02-04 10:40:00,46.04,46.11,46.03,46.06,13600.0,37.7142,37.7716,37.706,37.7306,13600.0
2015-02-04 10:45:00,46.08,46.12,46.05,46.08,13900.0,37.747,37.7798,37.7224,37.747,13900.0
2015-02-04 10:50:00,46.08,46.1,46.02,46.04,15300.0,37.747,37.7634,37.6978,37.7142,15300.0
2015-02-04 10:55:00,46.07,46.07,46.0,46.01,10200.0,37.7388,37.7388,37.6815,37.6896,10200.0
2015-02-04 11:00:00,46.0,46.02,45.9,46.01,7900.0,37.6815,37.6978,37.5995,37.6896,7900.0
2015-02-04 11:05:00,46.0,46.06,45.97,45.98,19700.0,37.6815,37.7306,37.6569,37.6651,19700.0
2015-02-04 11:10:00,45.97,45.97,45.84,45.97,10000.0,37.6569,37.6569,37.5504,37.6569,10000.0
2015-02-04 11:15:00,45.95,46.18,45.95,46.18,27200.0,37.6405,37.8289,37.6405,37.8289,27200.0
2015-02-04 11:20:00,46.18,46.34,46.17,46.3,10300.0,37.8289,37.96,37.8207,37.9272,10300.0
2015-02-04 11:25:00,46.32,46.33,46.26,46.28,6700.0,37.9436,37.9518,37.8944,37.9108,6700.0
2015-02-04 11:30:00,46.3,46.34,46.28,46.29,9600.0,37.9272,37.96,37.9108,37.919,9600.0
2015-02-04 11:35:00,46.3,46.31,46.23,46.28,11100.0,37.9272,37.9354,37.8699,37.9108,11100.0
2015-02-04 11:40:00,46.27,46.27,46.2,46.23,5700.0,37.9026,37.9026,37.8453,37.8699,5700.0
2015-02-04 11:45:00,46.24,46.33,46.23,46.27,6800.0,37.8781,37.9518,37.8699,37.9026,6800.0
2015-02-04 11:50:00,46.22,46.31,46.2,46.28,8200.0,37.8617,37.9354,37.8453,37.9108,8200.0
2015-02-04 11:55:00,46.28,46.39,46.28,46.35,10600.0,37.9108,38.0009,37.9108,37.9682,10600.0
2015-02-04 12:00:00,46.36,46.5,46.33,46.49,22200.0,37.9764,38.091,37.9518,38.0828,22200.0
2015-02-04 12:05:00,46.5,46.52,46.39,46.42,135100.0,38.091,38.1074,38.0009,38.0255,135100.0
2015-02-04 12:10:00,46.42,46.56,46.41,46.5,31100.0,38.0255,38.1402,38.0173,38.091,31100.0
2015-02-04 12:15:00,46.5,46.55,46.48,46.54,11800.0,38.091,38.132,38.0746,38.1238,11800.0
2015-02-04 12:20:00,46.52,46.52,46.45,46.45,11500.0,38.1074,38.1074,38.0501,38.0501,11500.0
2015-02-04 12:25:00,46.45,46.46,46.19,46.2,7600.0,38.0501,38.0583,37.8371,37.8453,7600.0
2015-02-04 12:30:00,46.18,46.22,46.15,46.15,3300.0,37.8289,37.8617,37.8043,37.8043,3300.0
2015-02-04 12:35:00,46.15,46.18,46.13,46.17,16200.0,37.8043,37.8289,37.7879,37.8207,16200.0
2015-02-04 12:40:00,46.18,46.24,46.14,46.21,10600.0,37.8289,37.8781,37.7961,37.8535,10600.0
2015-02-04 12:45:00,46.18,46.24,46.18,46.24,3900.0,37.8289,37.8781,37.8289,37.8781,3900.0
2015-02-04 12:50:00,46.26,46.26,46.23,46.24,1400.0,37.8944,37.8944,37.8699,37.8781,1400.0
2015-02-04 12:55:00,46.22,46.32,46.22,46.28,2900.0,37.8617,37.9436,37.8617,37.9108,2900.0
2015-02-04 13:00:00,46.27,46.35,46.27,46.31,3300.0,37.9026,37.9682,37.9026,37.9354,3300.0
2015-02-04 13:05:00,46.27,46.28,46.26,46.26,2700.0,37.9026,37.9108,37.8944,37.8944,2700.0
2015-02-04 13:10:00,46.28,46.33,46.28,46.29,3100.0,37.9108,37.9518,37.9108,37.919,3100.0
2015-02-04 13:15:00,46.33,46.37,46.33,46.36,2500.0,37.9518,37.9845,37.9518,37.9764,2500.0
2015-02-04 13:20:00,46.36,46.4,46.35,46.37,6400.0,37.9764,38.0091,37.9682,37.9845,6400.0
2015-02-04 13:25:00,46.37,46.48,46.37,46.45,10000.0,37.9845,38.0746,37.9845,38.0501,10000.0
2015-02-04 13:30:00,46.46,46.56,46.44,46.56,6700.0,38.0583,38.1402,38.0419,38.1402,6700.0
2015-02-04 13:35:00,46.56,46.56,46.45,46.48,3900.0,38.1402,38.1402,38.0501,38.0746,3900.0
2015-02-04 13:40:00,46.44,46.45,46.42,46.44,3300.0,38.0419,38.0501,38.0255,38.0419,3300.0
2015-02-04 13:45:00,46.43,46.47,46.42,46.45,5500.0,38.0337,38.0665,38.0255,38.0501,5500.0
2015-02-04 13:50:00,46.44,46.55,46.43,46.53,5700.0,38.0419,38.132,38.0337,38.1156,5700.0
2015-02-04 13:55:00,46.53,46.56,46.5,46.55,29400.0,38.1156,38.1402,38.091,38.132,29400.0
2015-02-04 14:00:00,46.56,46.62,46.54,46.62,10100.0,38.1402,38.1893,38.1238,38.1893,10100.0
2015-02-04 14:05:00,46.59,46.6,46.52,46.52,10700.0,38.1648,38.1729,38.1074,38.1074,10700.0
2015-02-04 14:10:00,46.53,46.6,46.51,46.55,10400.0,38.1156,38.1729,38.0992,38.132,10400.0
2015-02-04 14:15:00,46.54,46.58,46.53,46.58,11800.0,38.1238,38.1566,38.1156,38.1566,11800.0
2015-02-04 14:20:00,46.58,46.6,46.54,46.54,12400.0,38.1566,38.1729,38.1238,38.1238,12400.0
2015-02-04 14:25:00,46.55,46.57,46.53,46.54,6600.0,38.132,38.1484,38.1156,38.1238,6600.0
2015-02-04 14:30:00,46.55,46.56,46.48,46.51,7200.0,38.132,38.1402,38.0746,38.0992,7200.0
2015-02-04 14:35:00,46.51,46.53,46.47,46.49,8500.0,38.0992,38.1156,38.0665,38.0828,8500.0
2015-02-04 14:40:00,46.49,46.51,46.46,46.47,8700.0,38.0828,38.0992,38.0583,38.0665,8700.0
2015-02-04 14:45:00,46.46,46.52,46.43,46.52,4500.0,38.0583,38.1074,38.0337,38.1074,4500.0
2015-02-04 14:50:00,46.53,46.54,46.48,46.54,5700.0,38.1156,38.1238,38.0746,38.1238,5700.0
2015-02-04 14:55:00,46.54,46.59,46.47,46.48,6000.0,38.1238,38.1648,38.0665,38.0746,6000.0
2015-02-04 15:00:00,46.46,46.5,46.43,46.49,4000.0,38.0583,38.091,38.0337,38.0828,4000.0
2015-02-04 15:05:00,46.51,46.56,46.49,46.5,8100.0,38.0992,38.1402,38.0828,38.091,8100.0
2015-02-04 15:10:00,46.5,46.55,46.49,46.54,6600.0,38.091,38.132,38.0828,38.1238,6600.0
2015-02-04 15:15:00,46.54,46.65,46.54,46.63,29700.0,38.1238,38.2139,38.1238,38.1975,29700.0
2015-02-04 15:20:00,46.63,46.65,46.51,46.53,27500.0,38.1975,38.2139,38.0992,38.1156,27500.0
2015-02-04 15:25:00,46.52,46.53,46.46,46.53,16700.0,38.1074,38.1156,38.0583,38.1156,16700.0
2015-02-04 15:30:00,46.52,46.55,46.49,46.52,23800.0,38.1074,38.132,38.0828,38.1074,23800.0
2015-02-04 15:35:00,46.52,46.57,46.42,46.42,15400.0,38.1074,38.1484,38.0255,38.0255,15400.0
2015-02-04 15:40:00,46.43,46.47,46.31,46.45,33500.0,38.0337,38.0665,37.9354,38.0501,33500.0
2015-02-04 15:45:00,46.45,46.47,46.29,46.35,31600.0,38.0501,38.0665,37.919,37.9682,31600.0
2015-02-04 15:50:00,46.35,46.42,46.31,46.4,33000.0,37.9682,38.0255,37.9354,38.0091,33000.0
2015-02-04 15:55:00,46.39,46.39,46.29,46.33,56200.0,38.0009,38.0009,37.919,37.9518,56200.0
2015-02-05 09:30:00,46.21,46.55,46.0,46.26,22900.0,37.8535,38.132,37.6815,37.8944,22900.0
2015-02-05 09:35:00,46.22,46.22,46.2,46.21,200.0,37.8617,37.8617,37.8453,37.8535,200.0
2015-02-05 09:40:00,46.17,46.32,46.11,46.32,6900.0,37.8207,37.9436,37.7716,37.9436,6900.0
2015-02-05 09:45:00,46.31,46.31,46.14,46.14,9200.0,37.9354,37.9354,37.7961,37.7961,9200.0
2015-02-05 09:50:00,46.17,46.22,46.16,46.19,18800.0,37.8207,37.8617,37.8125,37.8371,18800.0
2015-02-05 09:55:00,46.21,46.25,46.2,46.25,3300.0,37.8535,37.8862,37.8453,37.8862,3300.0
2015-02-05 10:00:00,46.28,46.33,46.25,46.33,8200.0,37.9108,37.9518,37.8862,37.9518,8200.0
2015-02-05 10:05:00,46.37,46.39,46.33,46.39,5800.0,37.9845,38.0009,37.9518,38.0009,5800.0
2015-02-05 10:10:00,46.37,46.41,46.32,46.35,17500.0,37.9845,38.0173,37.9436,37.9682,17500.0
2015-02-05 10:15:00,46.35,46.43,46.35,46.43,3800.0,37.9682,38.0337,37.9682,38.0337,3800.0
2015-02-05 10:20:00,46.39,46.42,46.39,46.42,4400.0,38.0009,38.0255,38.0009,38.0255,4400.0
2015-02-05 10:25:00,46.42,46.5,46.41,46.46,46900.0,38.0255,38.091,38.0173,38.0583,46900.0
2015-02-05 10:30:00,46.45,46.46,46.41,46.44,29900.0,38.0501,38.0583,38.0173,38.0419,29900.0
2015-02-05 10:35:00,46.43,46.48,46.41,46.43,5400.0,38.0337,38.0746,38.0173,38.0337,5400.0
2015-02-05 10:40:00,46.45,46.45,46.4,46.41,4200.0,38.0501,38.0501,38.0091,38.0173,4200.0
2015-02-05 10:45:00,46.39,46.45,46.39,46.44,4500.0,38.0009,38.0501,38.0009,38.0419,4500.0
2015-02-05 10:50:00,46.45,46.48,46.43,46.48,18100.0,38.0501,38.0746,38.0337,38.0746,18100.0
2015-02-05 10:55:00,46.47,46.49,46.46,46.48,3100.0,38.0665,38.0828,38.0583,38.0746,3100.0
2015-02-05 11:00:00,46.48,46.48,46.45,46.46,7600.0,38.0746,38.0746,38.0501,38.0583,7600.0
2015-02-05 11:05:00,46.46,46.53,46.45,46.53,17500.0,38.0583,38.1156,38.0501,38.1156,17500.0
2015-02-05 11:10:00,46.55,46.56,46.48,46.5,15700.0,38.132,38.1402,38.0746,38.091,15700.0
2015-02-05 11:15:00,46.5,46.51,46.4,46.47,6700.0,38.091,38.0992,38.0091,38.0665,6700.0
2015-02-05 11:20:00,46.47,46.5,46.46,46.49,4700.0,38.0665,38.091,38.0583,38.0828,4700.0
2015-02-05 11:25:00,46.49,46.5,46.45,46.46,5000.0,38.0828,38.091,38.0501,38.0583,5000.0
2015-02-05 11:30:00,46.47,46.49,46.45,46.45,5100.0,38.0665,38.0828,38.0501,38.0501,5100.0
2015-02-05 11:35:00,46.44,46.47,46.43,46.43,6500.0,38.0419,38.0665,38.0337,38.0337,6500.0
2015-02-05 11:40:00,46.43,46.43,46.38,46.42,13000.0,38.0337,38.0337,37.9927,38.0255,13000.0
2015-02-05 11:45:00,46.43,46.46,46.41,46.41,9300.0,38.0337,38.0583,38.0173,38.0173,9300.0
2015-02-05 11:50:00,46.42,46.42,46.39,46.41,6400.0,38.0255,38.0255,38.0009,38.0173,6400.0
2015-02-05 11:55:00,46.42,46.44,46.41,46.42,2400.0,38.0255,38.0419,38.0173,38.0255,2400.0
2015-02-05 12:00:00,46.42,46.43,46.39,46.41,4100.0,38.0255,38.0337,38.0009,38.0173,4100.0
2015-02-05 12:05:00,46.41,46.42,46.37,46.39,3200.0,38.0173,38.0255,37.9845,38.0009,3200.0
2015-02-05 12:10:00,46.39,46.39,46.37,46.37,2200.0,38.0009,38.0009,37.9845,37.9845,2200.0
2015-02-05 12:15:00,46.36,46.36,46.33,46.36,6200.0,37.9764,37.9764,37.9518,37.9764,6200.0
2015-02-05 12:20:00,46.36,46.38,46.35,46.35,3300.0,37.9764,37.9927,37.9682,37.9682,3300.0
2015-02-05 12:25:00,46.35,46.36,46.34,46.36,5500.0,37.9682,37.9764,37.96,37.9764,5500.0
2015-02-05 12:30:00,46.36,46.37,46.35,46.35,2900.0,37.9764,37.9845,37.9682,37.9682,2900.0
2015-02-05 12:35:00,46.35,46.36,46.34,46.36,5600.0,37.9682,37.9764,37.96,37.9764,5600.0
2015-02-05 12:40:00,46.36,46.38,46.36,46.37,1700.0,37.9764,37.9927,37.9764,37.9845,1700.0
2015-02-05 12:45:00,46.38,46.38,46.34,46.35,9600.0,37.9927,37.9927,37.96,37.9682,9600.0
2015-02-05 12:50:00,46.36,46.37,46.34,46.35,6100.0,37.9764,37.9845,37.96,37.9682,6100.0
2015-02-05 12:55:00,46.36,46.39,46.35,46.39,5600.0,37.9764,38.0009,37.9682,38.0009,5600.0
2015-02-05 13:00:00,46.39,46.41,46.39,46.4,1500.0,38.0009,38.0173,38.0009,38.0091,1500.0
2015-02-05 13:05:00,46.4,46.42,46.4,46.4,2800.0,38.0091,38.0255,38.0091,38.0091,2800.0
2015-02-05 13:10:00,46.4,46.45,46.39,46.44,12100.0,38.0091,38.0501,38.0009,38.0419,12100.0
2015-02-05 13:15:00,46.45,46.48,46.42,46.44,14200.0,38.0501,38.0746,38.0255,38.0419,14200.0
2015-02-05 13:20:00,46.45,46.45,46.41,46.41,4100.0,38.0501,38.0501,38.0173,38.0173,4100.0
2015-02-05 13:25:00,46.41,46.42,46.4,46.42,2000.0,38.0173,38.0255,38.0091,38.0255,2000.0
2015-02-05 13:30:00,46.42,46.42,46.39,46.39,4300.0,38.0255,38.0255,38.0009,38.0009,4300.0
2015-02-05 13:35:00,46.39,46.42,46.39,46.42,3000.0,38.0009,38.0255,38.0009,38.0255,3000.0
2015-02-05 13:40:00,46.41,46.43,46.41,46.42,2100.0,38.0173,38.0337,38.0173,38.0255,2100.0
2015-02-05 13:45:00,46.43,46.47,46.42,46.47,3300.0,38.0337,38.0665,38.0255,38.0665,3300.0
2015-02-05 13:50:00,46.48,46.48,46.43,46.43,3700.0,38.0746,38.0746,38.0337,38.0337,3700.0
2015-02-05 13:55:00,46.43,46.46,46.43,46.44,6500.0,38.0337,38.0583,38.0337,38.0419,6500.0
2015-02-05 14:00:00,46.43,46.43,46.42,46.43,2800.0,38.0337,38.0337,38.0255,38.0337,2800.0
2015-02-05 14:05:00,46.43,46.46,46.43,46.45,3300.0,38.0337,38.0583,38.0337,38.0501,3300.0
2015-02-05 14:10:00,46.46,46.51,46.46,46.47,8400.0,38.0583,38.0992,38.0583,38.0665,8400.0
2015-02-05 14:15:00,46.48,46.48,46.43,46.46,4800.0,38.0746,38.0746,38.0337,38.0583,4800.0
2015-02-05 14:20:00,46.45,46.45,46.39,46.39,3300.0,38.0501,38.0501,38.0009,38.0009,3300.0
2015-02-05 14:25:00,46.38,46.38,46.34,46.35,5100.0,37.9927,37.9927,37.96,37.9682,5100.0
2015-02-05 14:30:00,46.35,46.38,46.35,46.36,5500.0,37.9682,37.9927,37.9682,37.9764,5500.0
2015-02-05 14:35:00,46.36,46.36,46.32,46.32,4600.0,37.9764,37.9764,37.9436,37.9436,4600.0
2015-02-05 14:40:00,46.32,46.34,46.32,46.32,5700.0,37.9436,37.96,37.9436,37.9436,5700.0
2015-02-05 14:45:00,46.33,46.33,46.29,46.33,4400.0,37.9518,37.9518,37.919,37.9518,4400.0
2015-02-05 14:50:00,46.33,46.38,46.33,46.35,3300.0,37.9518,37.9927,37.9518,37.9682,3300.0
2015-02-05 14:55:00,46.35,46.38,46.34,46.38,5400.0,37.9682,37.9927,37.96,37.9927,5400.0
2015-02-05 15:00:00,46.38,46.39,46.34,46.36,6200.0,37.9927,38.0009,37.96,37.9764,6200.0
2015-02-05 15:05:00,46.36,46.37,46.35,46.37,2400.0,37.9764,37.9845,37.9682,37.9845,2400.0
2015-02-05 15:10:00,46.36,46.36,46.32,46.32,24800.0,37.9764,37.9764,37.9436,37.9436,24800.0
2015-02-05 15:15:00,46.34,46.34,46.3,46.32,7000.0,37.96,37.96,37.9272,37.9436,7000.0
2015-02-05 15:20:00,46.32,46.35,46.31,46.35,6100.0,37.9436,37.9682,37.9354,37.9682,6100.0
2015-02-05 15:25:00,46.35,46.36,46.33,46.35,9400.0,37.9682,37.9764,37.9518,37.9682,9400.0
2015-02-05 15:30:00,46.36,46.4,46.31,46.4,29000.0,37.9764,38.0091,37.9354,38.0091,29000.0
2015-02-05 15:35:00,46.39,46.43,46.36,46.43,13600.0,38.0009,38.0337,37.9764,38.0337,13600.0
2015-02-05 15:40:00,46.43,46.48,46.42,46.46,16000.0,38.0337,38.0746,38.0255,38.0583,16000.0
2015-02-05 15:45:00,46.45,46.49,46.43,46.48,31900.0,38.0501,38.0828,38.0337,38.0746,31900.0
2015-02-05 15:50:00,46.48,46.5,46.43,46.5,87900.0,38.0746,38.091,38.0337,38.091,87900.0
2015-02-05 15:55:00,46.5,46.51,46.45,46.45,55300.0,38.091,38.0992,38.0501,38.0501,55300.0
2015-02-06 09:35:00,46.46,46.59,46.45,46.59,16400.0,38.0583,38.1648,38.0501,38.1648,16400.0
2015-02-06 09:40:00,46.63,46.63,46.46,46.46,2200.0,38.1975,38.1975,38.0583,38.0583,2200.0
2015-02-06 09:45:00,46.47,46.54,46.43,46.51,6600.0,38.0665,38.1238,38.0337,38.0992,6600.0
2015-02-06 09:50:00,46.49,46.51,46.45,46.45,4800.0,38.0828,38.0992,38.0501,38.0501,4800.0
2015-02-06 09:55:00,46.46,46.49,46.4,46.49,7700.0,38.0583,38.0828,38.0091,38.0828,7700.0
2015-02-06 10:00:00,46.5,46.54,46.5,46.52,7200.0,38.091,38.1238,38.091,38.1074,7200.0
2015-02-06 10:05:00,46.52,46.53,46.49,46.51,11800.0,38.1074,38.1156,38.0828,38.0992,11800.0
2015-02-06 10:10:00,46.52,46.56,46.49,46.55,18500.0,38.1074,38.1402,38.0828,38.132,18500.0
2015-02-06 10:15:00,46.57,46.63,46.56,46.63,3100.0,38.1484,38.1975,38.1402,38.1975,3100.0
2015-02-06 10:20:00,46.65,46.72,46.65,46.71,9500.0,38.2139,38.2712,38.2139,38.2631,9500.0
2015-02-06 10:25:00,46.72,46.72,46.69,46.7,3600.0,38.2712,38.2712,38.2467,38.2549,3600.0
2015-02-06 10:30:00,46.7,46.72,46.7,46.7,7500.0,38.2549,38.2712,38.2549,38.2549,7500.0
2015-02-06 10:35:00,46.7,46.72,46.65,46.66,8700.0,38.2549,38.2712,38.2139,38.2221,8700.0
2015-02-06 10:40:00,46.66,46.71,46.65,46.71,5200.0,38.2221,38.2631,38.2139,38.2631,5200.0
2015-02-06 10:45:00,46.7,46.7,46.67,46.69,3000.0,38.2549,38.2549,38.2303,38.2467,3000.0
2015-02-06 10:50:00,46.69,46.69,46.64,46.65,6400.0,38.2467,38.2467,38.2057,38.2139,6400.0
2015-02-06 10:55:00,46.65,46.66,46.64,46.66,2100.0,38.2139,38.2221,38.2057,38.2221,2100.0
2015-02-06 11:00:00,46.66,46.66,46.6,46.6,4000.0,38.2221,38.2221,38.1729,38.1729,4000.0
2015-02-06 11:05:00,46.61,46.64,46.61,46.64,3100.0,38.1811,38.2057,38.1811,38.2057,3100.0
2015-02-06 11:10:00,46.63,46.67,46.62,46.65,4600.0,38.1975,38.2303,38.1893,38.2139,4600.0
2015-02-06 11:15:00,46.64,46.69,46.63,46.69,4000.0,38.2057,38.2467,38.1975,38.2467,4000.0
2015-02-06 11:20:00,46.68,46.73,46.67,46.73,6500.0,38.2385,38.2794,38.2303,38.2794,6500.0
2015-02-06 11:25:00,46.73,46.77,46.7,46.71,23000.0,38.2794,38.3122,38.2549,38.2631,23000.0
2015-02-06 11:30:00,46.71,46.73,46.71,46.73,3900.0,38.2631,38.2794,38.2631,38.2794,3900.0
2015-02-06 11:35:00,46.72,46.74,46.68,46.74,13300.0,38.2712,38.2876,38.2385,38.2876,13300.0
2015-02-06 11:40:00,46.74,46.74,46.68,46.69,1500.0,38.2876,38.2876,38.2385,38.2467,1500.0
2015-02-06 11:45:00,46.69,46.7,46.68,46.7,2400.0,38.2467,38.2549,38.2385,38.2549,2400.0
2015-02-06 11:50:00,46.71,46.73,46.65,46.66,6500.0,38.2631,38.2794,38.2139,38.2221,6500.0
2015-02-06 11:55:00,46.66,46.69,46.66,46.66,2600.0,38.2221,38.2467,38.2221,38.2221,2600.0
2015-02-06 12:00:00,46.66,46.68,46.65,46.66,6000.0,38.2221,38.2385,38.2139,38.2221,6000.0
2015-02-06 12:05:00,46.67,46.67,46.65,46.66,6500.0,38.2303,38.2303,38.2139,38.2221,6500.0
2015-02-06 12:10:00,46.67,46.67,46.65,46.66,6800.0,38.2303,38.2303,38.2139,38.2221,6800.0
2015-02-06 12:15:00,46.67,46.68,46.65,46.67,8100.0,38.2303,38.2385,38.2139,38.2303,8100.0
2015-02-06 12:20:00,46.66,46.67,46.65,46.66,5900.0,38.2221,38.2303,38.2139,38.2221,5900.0
2015-02-06 12:25:00,46.66,46.67,46.65,46.66,3900.0,38.2221,38.2303,38.2139,38.2221,3900.0
2015-02-06 12:30:00,46.66,46.66,46.61,46.65,13300.0,38.2221,38.2221,38.1811,38.2139,13300.0
2015-02-06 12:35:00,46.65,46.65,46.59,46.59,1800.0,38.2139,38.2139,38.1648,38.1648,1800.0
2015-02-06 12:40:00,46.58,46.58,46.5,46.51,4900.0,38.1566,38.1566,38.091,38.0992,4900.0
2015-02-06 12:45:00,46.5,46.56,46.47,46.51,22200.0,38.091,38.1402,38.0665,38.0992,22200.0
2015-02-06 12:50:00,46.5,46.54,46.5,46.54,3000.0,38.091,38.1238,38.091,38.1238,3000.0
2015-02-06 12:55:00,46.53,46.58,46.52,46.58,2000.0,38.1156,38.1566,38.1074,38.1566,2000.0
2015-02-06 13:00:00,46.57,46.57,46.5,46.5,8400.0,38.1484,38.1484,38.091,38.091,8400.0
2015-02-06 13:05:00,46.5,46.5,46.43,46.43,3100.0,38.091,38.091,38.0337,38.0337,3100.0
2015-02-06 13:10:00,46.43,46.43,46.4,46.41,1600.0,38.0337,38.0337,38.0091,38.0173,1600.0
2015-02-06 13:15:00,46.42,46.45,46.37,46.43,6200.0,38.0255,38.0501,37.9845,38.0337,6200.0
2015-02-06 13:20:00,46.42,46.42,46.4,46.4,1200.0,38.0255,38.0255,38.0091,38.0091,1200.0
2015-02-06 13:25:00,46.4,46.4,46.33,46.38,3400.0,38.0091,38.0091,37.9518,37.9927,3400.0
2015-02-06 13:30:00,46.39,46.39,46.34,46.34,3300.0,38.0009,38.0009,37.96,37.96,3300.0
2015-02-06 13:35:00,46.36,46.36,46.32,46.33,6400.0,37.9764,37.9764,37.9436,37.9518,6400.0
2015-02-06 13:40:00,46.33,46.38,46.33,46.36,4800.0,37.9518,37.9927,37.9518,37.9764,4800.0
2015-02-06 13:45:00,46.34,46.34,46.3,46.31,2600.0,37.96,37.96,37.9272,37.9354,2600.0
2015-02-06 13:50:00,46.3,46.34,46.28,46.33,5400.0,37.9272,37.96,37.9108,37.9518,5400.0
2015-02-06 13:55:00,46.34,46.38,46.33,46.33,3400.0,37.96,37.9927,37.9518,37.9518,3400.0
2015-02-06 14:00:00,46.34,46.4,46.31,46.39,5200.0,37.96,38.0091,37.9354,38.0009,5200.0
2015-02-06 14:05:00,46.43,46.43,46.39,46.41,3600.0,38.0337,38.0337,38.0009,38.0173,3600.0
2015-02-06 14:10:00,46.4,46.45,46.39,46.43,4900.0,38.0091,38.0501,38.0009,38.0337,4900.0
2015-02-06 14:15:00,46.42,46.45,46.41,46.44,4300.0,38.0255,38.0501,38.0173,38.0419,4300.0
2015-02-06 14:20:00,46.43,46.43,46.41,46.43,2500.0,38.0337,38.0337,38.0173,38.0337,2500.0
2015-02-06 14:25:00,46.44,46.45,46.42,46.43,3200.0,38.0419,38.0501,38.0255,38.0337,3200.0
2015-02-06 14:30:00,46.44,46.49,46.43,46.49,4800.0,38.0419,38.0828,38.0337,38.0828,4800.0
2015-02-06 14:35:00,46.49,46.52,46.44,46.44,4200.0,38.0828,38.1074,38.0419,38.0419,4200.0
2015-02-06 14:40:00,46.44,46.49,46.43,46.48,3500.0,38.0419,38.0828,38.0337,38.0746,3500.0
2015-02-06 14:45:00,46.48,46.49,46.43,46.48,5200.0,38.0746,38.0828,38.0337,38.0746,5200.0
2015-02-06 14:50:00,46.49,46.49,46.42,46.42,4000.0,38.0828,38.0828,38.0255,38.0255,4000.0
2015-02-06 14:55:00,46.42,46.45,46.42,46.42,4900.0,38.0255,38.0501,38.0255,38.0255,4900.0
2015-02-06 15:00:00,46.41,46.41,46.3,46.32,6700.0,38.0173,38.0173,37.9272,37.9436,6700.0
2015-02-06 15:05:00,46.31,46.38,46.3,46.33,6600.0,37.9354,37.9927,37.9272,37.9518,6600.0
2015-02-06 15:10:00,46.33,46.34,46.29,46.31,7300.0,37.9518,37.96,37.919,37.9354,7300.0
2015-02-06 15:15:00,46.3,46.35,46.29,46.32,6800.0,37.9272,37.9682,37.919,37.9436,6800.0
2015-02-06 15:20:00,46.3,46.35,46.25,46.33,9500.0,37.9272,37.9682,37.8862,37.9518,9500.0
2015-02-06 15:25:00,46.32,46.35,46.25,46.25,4500.0,37.9436,37.9682,37.8862,37.8862,4500.0
2015-02-06 15:30:00,46.25,46.34,46.23,46.34,7800.0,37.8862,37.96,37.8699,37.96,7800.0
2015-02-06 15:35:00,46.33,46.35,46.3,46.34,8300.0,37.9518,37.9682,37.9272,37.96,8300.0
2015-02-06 15:40:00,46.34,46.34,46.25,46.26,10900.0,37.96,37.96,37.8862,37.8944,10900.0
2015-02-06 15:45:00,46.25,46.25,46.17,46.18,21000.0,37.8862,37.8862,37.8207,37.8289,21000.0
2015-02-06 15:50:00,46.19,46.28,46.18,46.28,21100.0,37.8371,37.9108,37.8289,37.9108,21100.0
2015-02-06 15:55:00,46.27,46.3,46.21,46.3,49800.0,37.9026,37.9272,37.8535,37.9272,49800.0
2015-02-09 09:30:00,46.11,46.11,45.96,45.97,15100.0,37.7716,37.7716,37.6487,37.6569,15100.0
2015-02-09 09:35:00,45.96,46.03,45.85,45.91,13300.0,37.6487,37.706,37.5586,37.6077,13300.0
2015-02-09 09:40:00,45.91,45.96,45.79,45.79,6700.0,37.6077,37.6487,37.5094,37.5094,6700.0
2015-02-09 09:45:00,45.82,45.9,45.74,45.9,17400.0,37.534,37.5995,37.4685,37.5995,17400.0
2015-02-09 09:50:00,45.89,46.02,45.89,45.99,1300.0,37.5913,37.6978,37.5913,37.6733,1300.0
2015-02-09 09:55:00,46.02,46.04,46.0,46.02,1800.0,37.6978,37.7142,37.6815,37.6978,1800.0
2015-02-09 10:00:00,46.05,46.05,45.94,45.97,3900.0,37.7224,37.7224,37.6323,37.6569,3900.0
2015-02-09 10:05:00,45.95,45.97,45.88,45.89,4000.0,37.6405,37.6569,37.5832,37.5913,4000.0
2015-02-09 10:10:00,45.88,45.93,45.86,45.93,3000.0,37.5832,37.6241,37.5668,37.6241,3000.0
2015-02-09 10:15:00,45.96,45.98,45.91,45.91,5600.0,37.6487,37.6651,37.6077,37.6077,5600.0
2015-02-09 10:20:00,45.91,45.91,45.75,45.75,11500.0,37.6077,37.6077,37.4767,37.4767,11500.0
2015-02-09 10:25:00,45.76,45.8,45.73,45.73,7300.0,37.4849,37.5176,37.4603,37.4603,7300.0
2015-02-09 10:30:00,45.72,45.75,45.69,45.75,8800.0,37.4521,37.4767,37.4275,37.4767,8800.0
2015-02-09 10:35:00,45.76,45.8,45.76,45.78,5100.0,37.4849,37.5176,37.4849,37.5012,5100.0
2015-02-09 10:40:00,45.79,45.82,45.74,45.79,8900.0,37.5094,37.534,37.4685,37.5094,8900.0
2015-02-09 10:45:00,45.79,45.8,45.73,45.76,9600.0,37.5094,37.5176,37.4603,37.4849,9600.0
2015-02-09 10:50:00,45.76,45.76,45.66,45.71,20200.0,37.4849,37.4849,37.4029,37.4439,20200.0
2015-02-09 10:55:00,45.7,45.71,45.66,45.68,10800.0,37.4357,37.4439,37.4029,37.4193,10800.0
2015-02-09 11:00:00,45.67,45.75,45.67,45.72,12400.0,37.4111,37.4767,37.4111,37.4521,12400.0
2015-02-09 11:05:00,45.72,45.74,45.7,45.73,6600.0,37.4521,37.4685,37.4357,37.4603,6600.0
2015-02-09 11:10:00,45.76,45.77,45.74,45.75,5700.0,37.4849,37.493,37.4685,37.4767,5700.0
2015-02-09 11:15:00,45.75,45.83,45.73,45.82,9600.0,37.4767,37.5422,37.4603,37.534,9600.0
2015-02-09 11:20:00,45.83,45.87,45.79,45.83,18800.0,37.5422,37.575,37.5094,37.5422,18800.0
2015-02-09 11:25:00,45.83,45.91,45.83,45.9,10200.0,37.5422,37.6077,37.5422,37.5995,10200.0
2015-02-09 11:30:00,45.89,45.89,45.82,45.82,4700.0,37.5913,37.5913,37.534,37.534,4700.0
2015-02-09 11:35:00,45.83,45.91,45.83,45.89,6300.0,37.5422,37.6077,37.5422,37.5913,6300.0
2015-02-09 11:40:00,45.89,45.91,45.88,45.89,10900.0,37.5913,37.6077,37.5832,37.5913,10900.0
2015-02-09 11:45:00,45.89,45.9,45.88,45.89,4700.0,37.5913,37.5995,37.5832,37.5913,4700.0
2015-02-09 11:50:00,45.89,45.89,45.87,45.88,3400.0,37.5913,37.5913,37.575,37.5832,3400.0
2015-02-09 11:55:00,45.88,45.9,45.88,45.9,4600.0,37.5832,37.5995,37.5832,37.5995,4600.0
2015-02-09 12:00:00,45.89,45.89,45.87,45.88,4800.0,37.5913,37.5913,37.575,37.5832,4800.0
2015-02-09 12:05:00,45.89,45.91,45.88,45.89,7300.0,37.5913,37.6077,37.5832,37.5913,7300.0
2015-02-09 12:10:00,45.89,45.89,45.86,45.87,3700.0,37.5913,37.5913,37.5668,37.575,3700.0
2015-02-09 12:15:00,45.87,45.87,45.85,45.86,3500.0,37.575,37.575,37.5586,37.5668,3500.0
2015-02-09 12:20:00,45.87,45.88,45.86,45.88,5700.0,37.575,37.5832,37.5668,37.5832,5700.0
2015-02-09 12:25:00,45.88,45.94,45.88,45.93,7500.0,37.5832,37.6323,37.5832,37.6241,7500.0
2015-02-09 12:30:00,45.94,45.99,45.93,45.99,2000.0,37.6323,37.6733,37.6241,37.6733,2000.0
2015-02-09 12:35:00,45.99,46.02,45.98,45.99,3200.0,37.6733,37.6978,37.6651,37.6733,3200.0
2015-02-09 12:40:00,45.98,45.98,45.94,45.94,2900.0,37.6651,37.6651,37.6323,37.6323,2900.0
2015-02-09 12:45:00,45.95,45.95,45.92,45.93,6900.0,37.6405,37.6405,37.6159,37.6241,6900.0
2015-02-09 12:50:00,45.93,45.94,45.91,45.94,3300.0,37.6241,37.6323,37.6077,37.6323,3300.0
2015-02-09 12:55:00,45.94,45.95,45.91,45.91,2700.0,37.6323,37.6405,37.6077,37.6077,2700.0
2015-02-09 13:00:00,45.91,45.93,45.9,45.91,7800.0,37.6077,37.6241,37.5995,37.6077,7800.0
2015-02-09 13:05:00,45.92,45.92,45.88,45.89,15400.0,37.6159,37.6159,37.5832,37.5913,15400.0
2015-02-09 13:10:00,45.91,45.92,45.9,45.91,3300.0,37.6077,37.6159,37.5995,37.6077,3300.0
2015-02-09 13:15:00,45.92,45.97,45.91,45.96,3300.0,37.6159,37.6569,37.6077,37.6487,3300.0
2015-02-09 13:20:00,45.95,45.97,45.94,45.97,4500.0,37.6405,37.6569,37.6323,37.6569,4500.0
2015-02-09 13:25:00,45.96,45.97,45.94,45.94,4000.0,37.6487,37.6569,37.6323,37.6323,4000.0
2015-02-09 13:30:00,45.95,45.95,45.88,45.88,9700.0,37.6405,37.6405,37.5832,37.5832,9700.0
2015-02-09 13:35:00,45.88,45.89,45.85,45.85,8200.0,37.5832,37.5913,37.5586,37.5586,8200.0
2015-02-09 13:40:00,45.85,45.86,45.82,45.82,6100.0,37.5586,37.5668,37.534,37.534,6100.0
2015-02-09 13:45:00,45.82,45.82,45.79,45.8,8600.0,37.534,37.534,37.5094,37.5176,8600.0
2015-02-09 13:50:00,45.8,45.81,45.78,45.8,4700.0,37.5176,37.5258,37.5012,37.5176,4700.0
2015-02-09 13:55:00,45.81,45.83,45.8,45.82,2700.0,37.5258,37.5422,37.5176,37.534,2700.0
2015-02-09 14:00:00,45.81,45.82,45.78,45.79,10100.0,37.5258,37.534,37.5012,37.5094,10100.0
2015-02-09 14:05:00,45.79,45.79,45.75,45.76,10700.0,37.5094,37.5094,37.4767,37.4849,10700.0
2015-02-09 14:10:00,45.76,45.76,45.75,45.75,4500.0,37.4849,37.4849,37.4767,37.4767,4500.0
2015-02-09 14:15:00,45.76,45.77,45.72,45.72,11500.0,37.4849,37.493,37.4521,37.4521,11500.0
2015-02-09 14:20:00,45.72,45.74,45.71,45.72,7400.0,37.4521,37.4685,37.4439,37.4521,7400.0
2015-02-09 14:25:00,45.72,45.78,45.71,45.78,5800.0,37.4521,37.5012,37.4439,37.5012,5800.0
2015-02-09 14:30:00,45.78,45.87,45.78,45.87,4200.0,37.5012,37.575,37.5012,37.575,4200.0
2015-02-09 14:35:00,45.87,45.91,45.86,45.91,7200.0,37.575,37.6077,37.5668,37.6077,7200.0
2015-02-09 14:40:00,45.91,45.92,45.89,45.92,6100.0,37.6077,37.6159,37.5913,37.6159,6100.0
2015-02-09 14:45:00,45.93,45.94,45.88,45.89,13400.0,37.6241,37.6323,37.5832,37.5913,13400.0
2015-02-09 14:50:00,45.89,45.92,45.89,45.91,3600.0,37.5913,37.6159,37.5913,37.6077,3600.0
2015-02-09 14:55:00,45.91,45.96,45.91,45.94,6400.0,37.6077,37.6487,37.6077,37.6323,6400.0
2015-02-09 15:00:00,45.92,45.94,45.88,45.89,6300.0,37.6159,37.6323,37.5832,37.5913,6300.0
2015-02-09 15:05:00,45.88,45.88,45.82,45.82,3700.0,37.5832,37.5832,37.534,37.534,3700.0
2015-02-09 15:10:00,45.82,45.84,45.8,45.81,12100.0,37.534,37.5504,37.5176,37.5258,12100.0
2015-02-09 15:15:00,45.81,45.84,45.79,45.82,10000.0,37.5258,37.5504,37.5094,37.534,10000.0
2015-02-09 15:20:00,45.81,45.92,45.81,45.9,15200.0,37.5258,37.6159,37.5258,37.5995,15200.0
2015-02-09 15:25:00,45.91,45.92,45.89,45.91,11100.0,37.6077,37.6159,37.5913,37.6077,11100.0
2015-02-09 15:30:00,45.91,45.91,45.87,45.9,12800.0,37.6077,37.6077,37.575,37.5995,12800.0
2015-02-09 15:35:00,45.89,45.95,45.87,45.93,16900.0,37.5913,37.6405,37.575,37.6241,16900.0
2015-02-09 15:40:00,45.93,45.98,45.92,45.96,20100.0,37.6241,37.6651,37.6159,37.6487,20100.0
2015-02-09 15:45:00,45.97,46.11,45.96,46.09,41500.0,37.6569,37.7716,37.6487,37.7552,41500.0
2015-02-09 15:50:00,46.09,46.09,46.02,46.03,17900.0,37.7552,37.7552,37.6978,37.706,17900.0
2015-02-09 15:55:00,46.04,46.06,45.99,45.99,61100.0,37.7142,37.7306,37.6733,37.6733,61100.0
2015-02-10 09:30:00,46.0,46.21,45.93,46.07,27300.0,37.6815,37.8535,37.6241,37.7388,27300.0
2015-02-10 09:35:00,46.12,46.17,46.07,46.12,6500.0,37.7798,37.8207,37.7388,37.7798,6500.0
2015-02-10 09:40:00,46.06,46.08,45.98,45.99,7000.0,37.7306,37.747,37.6651,37.6733,7000.0
2015-02-10 09:45:00,46.01,46.18,46.0,46.18,8200.0,37.6896,37.8289,37.6815,37.8289,8200.0
2015-02-10 09:50:00,46.19,46.25,46.18,46.18,4700.0,37.8371,37.8862,37.8289,37.8289,4700.0
2015-02-10 09:55:00,46.16,46.17,46.14,46.14,2300.0,37.8125,37.8207,37.7961,37.7961,2300.0
2015-02-10 10:00:00,46.13,46.13,46.06,46.08,6900.0,37.7879,37.7879,37.7306,37.747,6900.0
2015-02-10 10:05:00,46.08,46.12,46.07,46.12,1400.0,37.747,37.7798,37.7388,37.7798,1400.0
2015-02-10 10:10:00,46.12,46.19,46.12,46.17,2100.0,37.7798,37.8371,37.7798,37.8207,2100.0
2015-02-10 10:15:00,46.17,46.23,46.17,46.21,2500.0,37.8207,37.8699,37.8207,37.8535,2500.0
2015-02-10 10:20:00,46.19,46.19,46.16,46.16,3900.0,37.8371,37.8371,37.8125,37.8125,3900.0
2015-02-10 10:25:00,46.17,46.17,46.13,46.14,1700.0,37.8207,37.8207,37.7879,37.7961,1700.0
2015-02-10 10:30:00,46.13,46.14,46.08,46.12,8100.0,37.7879,37.7961,37.747,37.7798,8100.0
2015-02-10 10:35:00,46.13,46.13,46.08,46.1,3000.0,37.7879,37.7879,37.747,37.7634,3000.0
2015-02-10 10:40:00,46.11,46.14,46.1,46.1,3500.0,37.7716,37.7961,37.7634,37.7634,3500.0
2015-02-10 10:45:00,46.09,46.11,46.07,46.11,31200.0,37.7552,37.7716,37.7388,37.7716,31200.0
2015-02-10 10:50:00,46.11,46.18,46.11,46.16,11100.0,37.7716,37.8289,37.7716,37.8125,11100.0
2015-02-10 10:55:00,46.17,46.19,46.16,46.18,2300.0,37.8207,37.8371,37.8125,37.8289,2300.0
2015-02-10 11:00:00,46.19,46.21,46.15,46.17,3800.0,37.8371,37.8535,37.8043,37.8207,3800.0
2015-02-10 11:05:00,46.18,46.2,46.16,46.19,7700.0,37.8289,37.8453,37.8125,37.8371,7700.0
2015-02-10 11:10:00,46.2,46.21,46.19,46.21,4100.0,37.8453,37.8535,37.8371,37.8535,4100.0
2015-02-10 11:15:00,46.21,46.29,46.21,46.28,4900.0,37.8535,37.919,37.8535,37.9108,4900.0
2015-02-10 11:20:00,46.29,46.34,46.29,46.32,7300.0,37.919,37.96,37.919,37.9436,7300.0
2015-02-10 11:25:00,46.31,46.38,46.31,46.36,4300.0,37.9354,37.9927,37.9354,37.9764,4300.0
2015-02-10 11:30:00,46.38,46.39,46.35,46.35,3000.0,37.9927,38.0009,37.9682,37.9682,3000.0
2015-02-10 11:35:00,46.36,46.41,46.36,46.39,3600.0,37.9764,38.0173,37.9764,38.0009,3600.0
2015-02-10 11:40:00,46.39,46.43,46.35,46.36,10000.0,38.0009,38.0337,37.9682,37.9764,10000.0
2015-02-10 11:45:00,46.34,46.34,46.26,46.26,10000.0,37.96,37.96,37.8944,37.8944,10000.0
2015-02-10 11:50:00,46.26,46.27,46.2,46.23,20100.0,37.8944,37.9026,37.8453,37.8699,20100.0
2015-02-10 11:55:00,46.23,46.25,46.21,46.25,3300.0,37.8699,37.8862,37.8535,37.8862,3300.0
2015-02-10 12:00:00,46.25,46.27,46.19,46.2,11900.0,37.8862,37.9026,37.8371,37.8453,11900.0
2015-02-10 12:05:00,46.2,46.28,46.2,46.28,2700.0,37.8453,37.9108,37.8453,37.9108,2700.0
2015-02-10 12:10:00,46.28,46.32,46.28,46.3,2500.0,37.9108,37.9436,37.9108,37.9272,2500.0
2015-02-10 12:15:00,46.28,46.38,46.28,46.37,4600.0,37.9108,37.9927,37.9108,37.9845,4600.0
2015-02-10 12:20:00,46.36,46.36,46.34,46.34,1400.0,37.9764,37.9764,37.96,37.96,1400.0
2015-02-10 12:25:00,46.34,46.35,46.33,46.33,1700.0,37.96,37.9682,37.9518,37.9518,1700.0
2015-02-10 12:30:00,46.33,46.33,46.26,46.26,4800.0,37.9518,37.9518,37.8944,37.8944,4800.0
2015-02-10 12:35:00,46.25,46.27,46.24,46.27,3400.0,37.8862,37.9026,37.8781,37.9026,3400.0
2015-02-10 12:40:00,46.28,46.31,46.27,46.3,10400.0,37.9108,37.9354,37.9026,37.9272,10400.0
2015-02-10 12:45:00,46.29,46.35,46.29,46.35,2500.0,37.919,37.9682,37.919,37.9682,2500.0
2015-02-10 12:50:00,46.34,46.34,46.29,46.29,4600.0,37.96,37.96,37.919,37.919,4600.0
2015-02-10 12:55:00,46.29,46.3,46.28,46.29,1600.0,37.919,37.9272,37.9108,37.919,1600.0
2015-02-10 13:00:00,46.3,46.32,46.3,46.31,13000.0,37.9272,37.9436,37.9272,37.9354,13000.0
2015-02-10 13:05:00,46.31,46.34,46.31,46.34,1600.0,37.9354,37.96,37.9354,37.96,1600.0
2015-02-10 13:10:00,46.33,46.35,46.33,46.35,900.0,37.9518,37.9682,37.9518,37.9682,900.0
2015-02-10 13:15:00,46.34,46.35,46.33,46.34,2500.0,37.96,37.9682,37.9518,37.96,2500.0
2015-02-10 13:20:00,46.31,46.33,46.28,46.32,2500.0,37.9354,37.9518,37.9108,37.9436,2500.0
2015-02-10 13:25:00,46.31,46.34,46.31,46.34,1700.0,37.9354,37.96,37.9354,37.96,1700.0
2015-02-10 13:30:00,46.34,46.34,46.31,46.31,2300.0,37.96,37.96,37.9354,37.9354,2300.0
2015-02-10 13:35:00,46.3,46.31,46.27,46.31,4800.0,37.9272,37.9354,37.9026,37.9354,4800.0
2015-02-10 13:40:00,46.3,46.3,46.24,46.24,1600.0,37.9272,37.9272,37.8781,37.8781,1600.0
2015-02-10 13:45:00,46.25,46.3,46.25,46.3,3500.0,37.8862,37.9272,37.8862,37.9272,3500.0
2015-02-10 13:50:00,46.3,46.33,46.29,46.29,4700.0,37.9272,37.9518,37.919,37.919,4700.0
2015-02-10 13:55:00,46.28,46.3,46.27,46.28,3300.0,37.9108,37.9272,37.9026,37.9108,3300.0
2015-02-10 14:00:00,46.27,46.3,46.27,46.28,3300.0,37.9026,37.9272,37.9026,37.9108,3300.0
2015-02-10 14:05:00,46.27,46.28,46.21,46.22,5500.0,37.9026,37.9108,37.8535,37.8617,5500.0
2015-02-10 14:10:00,46.22,46.22,46.18,46.2,5900.0,37.8617,37.8617,37.8289,37.8453,5900.0
2015-02-10 14:15:00,46.2,46.21,46.18,46.21,2800.0,37.8453,37.8535,37.8289,37.8535,2800.0
2015-02-10 14:20:00,46.22,46.24,46.19,46.2,5500.0,37.8617,37.8781,37.8371,37.8453,5500.0
2015-02-10 14:25:00,46.22,46.25,46.21,46.23,6600.0,37.8617,37.8862,37.8535,37.8699,6600.0
2015-02-10 14:30:00,46.22,46.31,46.22,46.3,4900.0,37.8617,37.9354,37.8617,37.9272,4900.0
2015-02-10 14:35:00,46.29,46.3,46.25,46.27,7400.0,37.919,37.9272,37.8862,37.9026,7400.0
2015-02-10 14:40:00,46.27,46.29,46.27,46.28,5700.0,37.9026,37.919,37.9026,37.9108,5700.0
2015-02-10 14:45:00,46.27,46.29,46.27,46.28,3000.0,37.9026,37.919,37.9026,37.9108,3000.0
2015-02-10 14:50:00,46.29,46.3,46.28,46.3,8600.0,37.919,37.9272,37.9108,37.9272,8600.0
2015-02-10 14:55:00,46.32,46.41,46.32,46.38,27200.0,37.9436,38.0173,37.9436,37.9927,27200.0
2015-02-10 15:00:00,46.38,46.38,46.36,46.36,3500.0,37.9927,37.9927,37.9764,37.9764,3500.0
2015-02-10 15:05:00,46.36,46.36,46.32,46.35,9900.0,37.9764,37.9764,37.9436,37.9682,9900.0
2015-02-10 15:10:00,46.35,46.35,46.32,46.34,5000.0,37.9682,37.9682,37.9436,37.96,5000.0
2015-02-10 15:15:00,46.34,46.34,46.31,46.34,5600.0,37.96,37.96,37.9354,37.96,5600.0
2015-02-10 15:20:00,46.34,46.36,46.33,46.36,6200.0,37.96,37.9764,37.9518,37.9764,6200.0
2015-02-10 15:25:00,46.36,46.41,46.34,46.41,7100.0,37.9764,38.0173,37.96,38.0173,7100.0
2015-02-10 15:30:00,46.41,46.41,46.35,46.37,10200.0,38.0173,38.0173,37.9682,37.9845,10200.0
2015-02-10 15:35:00,46.38,46.4,46.35,46.37,12200.0,37.9927,38.0091,37.9682,37.9845,12200.0
2015-02-10 15:40:00,46.37,46.37,46.33,46.36,15500.0,37.9845,37.9845,37.9518,37.9764,15500.0
2015-02-10 15:45:00,46.35,46.35,46.29,46.3,12700.0,37.9682,37.9682,37.919,37.9272,12700.0
2015-02-10 15:50:00,46.3,46.31,46.25,46.26,17400.0,37.9272,37.9354,37.8862,37.8944,17400.0
2015-02-10 15:55:00,46.26,46.27,46.21,46.24,31300.0,37.8944,37.9026,37.8535,37.8781,31300.0
2015-02-11 09:30:00,46.04,46.19,46.04,46.19,17400.0,37.7142,37.8371,37.7142,37.8371,17400.0
2015-02-11 09:35:00,46.34,46.34,46.28,46.29,300.0,37.96,37.96,37.9108,37.919,300.0
2015-02-11 09:40:00,46.32,46.34,46.22,46.34,4200.0,37.9436,37.96,37.8617,37.96,4200.0
2015-02-11 09:45:00,46.33,46.33,46.27,46.31,7000.0,37.9518,37.9518,37.9026,37.9354,7000.0
2015-02-11 09:50:00,46.34,46.37,46.34,46.36,3400.0,37.96,37.9845,37.96,37.9764,3400.0
2015-02-11 09:55:00,46.38,46.45,46.38,46.44,11900.0,37.9927,38.0501,37.9927,38.0419,11900.0
2015-02-11 10:00:00,46.4,46.4,46.32,46.33,2000.0,38.0091,38.0091,37.9436,37.9518,2000.0
2015-02-11 10:05:00,46.33,46.36,46.31,46.36,3100.0,37.9518,37.9764,37.9354,37.9764,3100.0
2015-02-11 10:10:00,46.36,46.43,46.34,46.42,3400.0,37.9764,38.0337,37.96,38.0255,3400.0
2015-02-11 10:15:00,46.41,46.43,46.35,46.36,2900.0,38.0173,38.0337,37.9682,37.9764,2900.0
2015-02-11 10:20:00,46.33,46.34,46.27,46.34,5000.0,37.9518,37.96,37.9026,37.96,5000.0
2015-02-11 10:25:00,46.35,46.4,46.35,46.4,2900.0,37.9682,38.0091,37.9682,38.0091,2900.0
2015-02-11 10:30:00,46.4,46.4,46.35,46.38,1800.0,38.0091,38.0091,37.9682,37.9927,1800.0
2015-02-11 10:35:00,46.4,46.41,46.38,46.39,1400.0,38.0091,38.0173,37.9927,38.0009,1400.0
2015-02-11 10:40:00,46.41,46.42,46.39,46.39,4200.0,38.0173,38.0255,38.0009,38.0009,4200.0
2015-02-11 10:45:00,46.41,46.42,46.39,46.4,2900.0,38.0173,38.0255,38.0009,38.0091,2900.0
2015-02-11 10:50:00,46.4,46.44,46.4,46.4,5500.0,38.0091,38.0419,38.0091,38.0091,5500.0
2015-02-11 10:55:00,46.4,46.41,46.32,46.33,5000.0,38.0091,38.0173,37.9436,37.9518,5000.0
2015-02-11 11:00:00,46.32,46.37,46.32,46.35,4300.0,37.9436,37.9845,37.9436,37.9682,4300.0
2015-02-11 11:05:00,46.37,46.38,46.36,46.38,1000.0,37.9845,37.9927,37.9764,37.9927,1000.0
2015-02-11 11:10:00,46.38,46.44,46.38,46.41,8400.0,37.9927,38.0419,37.9927,38.0173,8400.0
2015-02-11 11:15:00,46.39,46.44,46.39,46.41,3000.0,38.0009,38.0419,38.0009,38.0173,3000.0
2015-02-11 11:20:00,46.41,46.46,46.41,46.44,27300.0,38.0173,38.0583,38.0173,38.0419,27300.0
2015-02-11 11:25:00,46.45,46.46,46.43,46.44,8100.0,38.0501,38.0583,38.0337,38.0419,8100.0
2015-02-11 11:30:00,46.43,46.46,46.4,46.46,2600.0,38.0337,38.0583,38.0091,38.0583,2600.0
2015-02-11 11:35:00,46.48,46.49,46.46,46.47,6200.0,38.0746,38.0828,38.0583,38.0665,6200.0
2015-02-11 11:40:00,46.46,46.48,46.44,46.47,6300.0,38.0583,38.0746,38.0419,38.0665,6300.0
2015-02-11 11:45:00,46.47,46.49,46.46,46.47,8100.0,38.0665,38.0828,38.0583,38.0665,8100.0
2015-02-11 11:50:00,46.47,46.48,46.45,46.46,5000.0,38.0665,38.0746,38.0501,38.0583,5000.0
2015-02-11 11:55:00,46.46,46.47,46.44,46.45,6000.0,38.0583,38.0665,38.0419,38.0501,6000.0
2015-02-11 12:00:00,46.44,46.44,46.41,46.42,1800.0,38.0419,38.0419,38.0173,38.0255,1800.0
2015-02-11 12:05:00,46.42,46.47,46.41,46.44,3500.0,38.0255,38.0665,38.0173,38.0419,3500.0
2015-02-11 12:10:00,46.44,46.5,46.44,46.49,1800.0,38.0419,38.091,38.0419,38.0828,1800.0
2015-02-11 12:15:00,46.49,46.51,46.49,46.5,4200.0,38.0828,38.0992,38.0828,38.091,4200.0
2015-02-11 12:20:00,46.51,46.55,46.5,46.53,4000.0,38.0992,38.132,38.091,38.1156,4000.0
2015-02-11 12:25:00,46.54,46.56,46.54,46.56,2900.0,38.1238,38.1402,38.1238,38.1402,2900.0
2015-02-11 12:30:00,46.56,46.58,46.56,46.57,2800.0,38.1402,38.1566,38.1402,38.1484,2800.0
2015-02-11 12:35:00,46.58,46.58,46.53,46.56,1900.0,38.1566,38.1566,38.1156,38.1402,1900.0
2015-02-11 12:40:00,46.55,46.55,46.49,46.51,3000.0,38.132,38.132,38.0828,38.0992,3000.0
2015-02-11 12:45:00,46.52,46.54,46.52,46.53,2600.0,38.1074,38.1238,38.1074,38.1156,2600.0
2015-02-11 12:50:00,46.54,46.56,46.54,46.55,400.0,38.1238,38.1402,38.1238,38.132,400.0
2015-02-11 12:55:00,46.54,46.55,46.49,46.49,6400.0,38.1238,38.132,38.0828,38.0828,6400.0
2015-02-11 13:00:00,46.51,46.54,46.51,46.51,2600.0,38.0992,38.1238,38.0992,38.0992,2600.0
2015-02-11 13:05:00,46.53,46.54,46.5,46.52,3400.0,38.1156,38.1238,38.091,38.1074,3400.0
2015-02-11 13:10:00,46.53,46.53,46.43,46.43,2700.0,38.1156,38.1156,38.0337,38.0337,2700.0
2015-02-11 13:15:00,46.42,46.44,46.38,46.38,7900.0,38.0255,38.0419,37.9927,37.9927,7900.0
2015-02-11 13:20:00,46.36,46.4,46.34,46.39,3600.0,37.9764,38.0091,37.96,38.0009,3600.0
2015-02-11 13:25:00,46.38,46.39,46.36,46.38,5300.0,37.9927,38.0009,37.9764,37.9927,5300.0
2015-02-11 13:30:00,46.38,46.39,46.35,46.38,1400.0,37.9927,38.0009,37.9682,37.9927,1400.0
2015-02-11 13:35:00,46.38,46.4,46.37,46.4,2500.0,37.9927,38.0091,37.9845,38.0091,2500.0
2015-02-11 13:40:00,46.41,46.45,46.41,46.43,2000.0,38.0173,38.0501,38.0173,38.0337,2000.0
2015-02-11 13:45:00,46.41,46.45,46.41,46.44,800.0,38.0173,38.0501,38.0173,38.0419,800.0
2015-02-11 13:50:00,46.45,46.49,46.45,46.46,5200.0,38.0501,38.0828,38.0501,38.0583,5200.0
2015-02-11 13:55:00,46.44,46.55,46.44,46.53,4300.0,38.0419,38.132,38.0419,38.1156,4300.0
2015-02-11 14:00:00,46.53,46.54,46.5,46.54,5400.0,38.1156,38.1238,38.091,38.1238,5400.0
2015-02-11 14:05:00,46.55,46.58,46.54,46.58,6300.0,38.132,38.1566,38.1238,38.1566,6300.0
2015-02-11 14:10:00,46.57,46.57,46.56,46.56,1500.0,38.1484,38.1484,38.1402,38.1402,1500.0
2015-02-11 14:15:00,46.57,46.58,46.55,46.58,4500.0,38.1484,38.1566,38.132,38.1566,4500.0
2015-02-11 14:20:00,46.58,46.59,46.56,46.58,2400.0,38.1566,38.1648,38.1402,38.1566,2400.0
2015-02-11 14:25:00,46.57,46.57,46.52,46.55,5000.0,38.1484,38.1484,38.1074,38.132,5000.0
2015-02-11 14:30:00,46.56,46.59,46.54,46.58,3400.0,38.1402,38.1648,38.1238,38.1566,3400.0
2015-02-11 14:35:00,46.59,46.61,46.57,46.61,4500.0,38.1648,38.1811,38.1484,38.1811,4500.0
2015-02-11 14:40:00,46.61,46.64,46.61,46.64,2400.0,38.1811,38.2057,38.1811,38.2057,2400.0
2015-02-11 14:45:00,46.64,46.68,46.63,46.67,5900.0,38.2057,38.2385,38.1975,38.2303,5900.0
2015-02-11 14:50:00,46.68,46.69,46.66,46.69,5900.0,38.2385,38.2467,38.2221,38.2467,5900.0
2015-02-11 14:55:00,46.68,46.69,46.65,46.66,6500.0,38.2385,38.2467,38.2139,38.2221,6500.0
2015-02-11 15:00:00,46.66,46.68,46.66,46.67,3600.0,38.2221,38.2385,38.2221,38.2303,3600.0
2015-02-11 15:05:00,46.68,46.71,46.67,46.7,5400.0,38.2385,38.2631,38.2303,38.2549,5400.0
2015-02-11 15:10:00,46.7,46.72,46.68,46.68,6100.0,38.2549,38.2712,38.2385,38.2385,6100.0
2015-02-11 15:15:00,46.69,46.69,46.65,46.65,7100.0,38.2467,38.2467,38.2139,38.2139,7100.0
2015-02-11 15:20:00,46.66,46.72,46.65,46.7,7100.0,38.2221,38.2712,38.2139,38.2549,7100.0
2015-02-11 15:25:00,46.71,46.79,46.71,46.76,6800.0,38.2631,38.3286,38.2631,38.304,6800.0
2015-02-11 15:30:00,46.76,46.77,46.7,46.7,13100.0,38.304,38.3122,38.2549,38.2549,13100.0
2015-02-11 15:35:00,46.71,46.76,46.71,46.74,8600.0,38.2631,38.304,38.2631,38.2876,8600.0
2015-02-11 15:40:00,46.74,46.78,46.74,46.75,10300.0,38.2876,38.3204,38.2876,38.2958,10300.0
2015-02-11 15:45:00,46.75,46.79,46.74,46.74,21500.0,38.2958,38.3286,38.2876,38.2876,21500.0
2015-02-11 15:50:00,46.75,46.78,46.74,46.77,22300.0,38.2958,38.3204,38.2876,38.3122,22300.0
2015-02-11 15:55:00,46.77,46.81,46.75,46.81,51700.0,38.3122,38.345,38.2958,38.345,51700.0
2015-02-12 09:30:00,46.99,46.99,46.79,46.92,12500.0,38.4924,38.4924,38.3286,38.4351,12500.0
2015-02-12 09:35:00,46.91,46.97,46.86,46.92,1700.0,38.4269,38.476,38.3859,38.4351,1700.0
2015-02-12 09:40:00,46.85,47.01,46.85,47.0,11500.0,38.3777,38.5088,38.3777,38.5006,11500.0
2015-02-12 09:45:00,47.01,47.04,46.99,47.04,3400.0,38.5088,38.5334,38.4924,38.5334,3400.0
2015-02-12 09:50:00,47.08,47.19,47.06,47.18,19200.0,38.5661,38.6563,38.5498,38.6481,19200.0
2015-02-12 09:55:00,47.19,47.2,47.07,47.1,8300.0,38.6563,38.6644,38.558,38.5825,8300.0
2015-02-12 10:00:00,47.13,47.15,46.99,47.02,9300.0,38.6071,38.6235,38.4924,38.517,9300.0
2015-02-12 10:05:00,47.04,47.04,47.0,47.0,11400.0,38.5334,38.5334,38.5006,38.5006,11400.0
2015-02-12 10:10:00,46.99,47.04,46.98,47.0,9900.0,38.4924,38.5334,38.4842,38.5006,9900.0
2015-02-12 10:15:00,47.01,47.03,46.98,47.02,2800.0,38.5088,38.5252,38.4842,38.517,2800.0
2015-02-12 10:20:00,47.02,47.03,46.97,47.01,9500.0,38.517,38.5252,38.476,38.5088,9500.0
2015-02-12 10:25:00,47.01,47.02,46.98,47.01,6200.0,38.5088,38.517,38.4842,38.5088,6200.0
2015-02-12 10:30:00,47.0,47.02,46.98,46.99,5600.0,38.5006,38.517,38.4842,38.4924,5600.0
2015-02-12 10:35:00,46.98,47.04,46.98,47.02,22600.0,38.4842,38.5334,38.4842,38.517,22600.0
2015-02-12 10:40:00,47.03,47.17,47.03,47.16,57800.0,38.5252,38.6399,38.5252,38.6317,57800.0
2015-02-12 10:45:00,47.16,47.21,47.06,47.08,43700.0,38.6317,38.6726,38.5498,38.5661,43700.0
2015-02-12 10:50:00,47.09,47.1,46.99,47.03,25100.0,38.5743,38.5825,38.4924,38.5252,25100.0
2015-02-12 10:55:00,47.04,47.06,46.93,46.96,79200.0,38.5334,38.5498,38.4433,38.4678,79200.0
2015-02-12 11:00:00,46.95,46.97,46.88,46.89,9100.0,38.4597,38.476,38.4023,38.4105,9100.0
2015-02-12 11:05:00,46.9,46.94,46.89,46.92,3100.0,38.4187,38.4515,38.4105,38.4351,3100.0
2015-02-12 11:10:00,46.9,46.96,46.9,46.94,3700.0,38.4187,38.4678,38.4187,38.4515,3700.0
2015-02-12 11:15:00,46.94,46.95,46.88,46.9,4800.0,38.4515,38.4597,38.4023,38.4187,4800.0
2015-02-12 11:20:00,46.91,46.93,46.88,46.91,5400.0,38.4269,38.4433,38.4023,38.4269,5400.0
2015-02-12 11:25:00,46.91,46.93,46.89,46.92,5100.0,38.4269,38.4433,38.4105,38.4351,5100.0
2015-02-12 11:30:00,46.92,46.93,46.9,46.93,7200.0,38.4351,38.4433,38.4187,38.4433,7200.0
2015-02-12 11:35:00,46.93,46.97,46.92,46.95,3100.0,38.4433,38.476,38.4351,38.4597,3100.0
2015-02-12 11:40:00,46.95,46.95,46.92,46.93,4400.0,38.4597,38.4597,38.4351,38.4433,4400.0
2015-02-12 11:45:00,46.93,47.03,46.93,47.01,7500.0,38.4433,38.5252,38.4433,38.5088,7500.0
2015-02-12 11:50:00,47.01,47.03,46.98,46.99,5700.0,38.5088,38.5252,38.4842,38.4924,5700.0
2015-02-12 11:55:00,46.99,46.99,46.94,46.94,2900.0,38.4924,38.4924,38.4515,38.4515,2900.0
2015-02-12 12:00:00,46.95,46.97,46.91,46.92,6500.0,38.4597,38.476,38.4269,38.4351,6500.0
2015-02-12 12:05:00,46.92,46.95,46.9,46.95,6500.0,38.4351,38.4597,38.4187,38.4597,6500.0
2015-02-12 12:10:00,46.95,46.99,46.95,46.99,2100.0,38.4597,38.4924,38.4597,38.4924,2100.0
2015-02-12 12:15:00,47.0,47.04,47.0,47.04,4100.0,38.5006,38.5334,38.5006,38.5334,4100.0
2015-02-12 12:20:00,47.03,47.04,47.0,47.02,1700.0,38.5252,38.5334,38.5006,38.517,1700.0
2015-02-12 12:25:00,47.04,47.07,47.01,47.02,4300.0,38.5334,38.558,38.5088,38.517,4300.0
2015-02-12 12:30:00,47.03,47.06,47.0,47.0,3700.0,38.5252,38.5498,38.5006,38.5006,3700.0
2015-02-12 12:35:00,47.0,47.02,46.99,47.02,3200.0,38.5006,38.517,38.4924,38.517,3200.0
2015-02-12 12:40:00,47.01,47.06,47.01,47.06,2900.0,38.5088,38.5498,38.5088,38.5498,2900.0
2015-02-12 12:45:00,47.05,47.06,47.01,47.01,4800.0,38.5416,38.5498,38.5088,38.5088,4800.0
2015-02-12 12:50:00,47.01,47.07,47.01,47.07,3100.0,38.5088,38.558,38.5088,38.558,3100.0
2015-02-12 12:55:00,47.07,47.09,47.07,47.08,3400.0,38.558,38.5743,38.558,38.5661,3400.0
2015-02-12 13:00:00,47.08,47.12,47.08,47.12,3600.0,38.5661,38.5989,38.5661,38.5989,3600.0
2015-02-12 13:05:00,47.11,47.13,47.11,47.11,3000.0,38.5907,38.6071,38.5907,38.5907,3000.0
2015-02-12 13:10:00,47.09,47.12,47.08,47.08,2700.0,38.5743,38.5989,38.5661,38.5661,2700.0
2015-02-12 13:15:00,47.07,47.1,47.07,47.09,1300.0,38.558,38.5825,38.558,38.5743,1300.0
2015-02-12 13:20:00,47.1,47.12,47.06,47.07,6500.0,38.5825,38.5989,38.5498,38.558,6500.0
2015-02-12 13:25:00,47.08,47.16,47.08,47.15,9200.0,38.5661,38.6317,38.5661,38.6235,9200.0
2015-02-12 13:30:00,47.15,47.18,47.13,47.18,5500.0,38.6235,38.6481,38.6071,38.6481,5500.0
2015-02-12 13:35:00,47.18,47.19,47.12,47.13,3800.0,38.6481,38.6563,38.5989,38.6071,3800.0
2015-02-12 13:40:00,47.14,47.15,47.11,47.12,1900.0,38.6153,38.6235,38.5907,38.5989,1900.0
2015-02-12 13:45:00,47.12,47.13,47.06,47.06,4100.0,38.5989,38.6071,38.5498,38.5498,4100.0
2015-02-12 13:50:00,47.06,47.07,47.04,47.07,5700.0,38.5498,38.558,38.5334,38.558,5700.0
2015-02-12 13:55:00,47.06,47.08,47.02,47.04,7400.0,38.5498,38.5661,38.517,38.5334,7400.0
2015-02-12 14:00:00,47.04,47.07,47.03,47.06,2300.0,38.5334,38.558,38.5252,38.5498,2300.0
2015-02-12 14:05:00,47.06,47.08,47.06,47.07,2700.0,38.5498,38.5661,38.5498,38.558,2700.0
2015-02-12 14:10:00,47.06,47.1,47.05,47.09,4400.0,38.5498,38.5825,38.5416,38.5743,4400.0
2015-02-12 14:15:00,47.08,47.08,47.06,47.06,3400.0,38.5661,38.5661,38.5498,38.5498,3400.0
2015-02-12 14:20:00,47.07,47.09,47.06,47.08,3500.0,38.558,38.5743,38.5498,38.5661,3500.0
2015-02-12 14:25:00,47.09,47.12,47.09,47.09,7200.0,38.5743,38.5989,38.5743,38.5743,7200.0
2015-02-12 14:30:00,47.09,47.09,47.07,47.08,3000.0,38.5743,38.5743,38.558,38.5661,3000.0
2015-02-12 14:35:00,47.07,47.07,47.03,47.04,3500.0,38.558,38.558,38.5252,38.5334,3500.0
2015-02-12 14:40:00,47.04,47.14,47.04,47.14,3100.0,38.5334,38.6153,38.5334,38.6153,3100.0
2015-02-12 14:45:00,47.14,47.17,47.14,47.14,5100.0,38.6153,38.6399,38.6153,38.6153,5100.0
2015-02-12 14:50:00,47.14,47.19,47.14,47.18,4600.0,38.6153,38.6563,38.6153,38.6481,4600.0
2015-02-12 14:55:00,47.19,47.19,47.13,47.14,7800.0,38.6563,38.6563,38.6071,38.6153,7800.0
2015-02-12 15:00:00,47.14,47.16,47.13,47.15,7100.0,38.6153,38.6317,38.6071,38.6235,7100.0
2015-02-12 15:05:00,47.14,47.2,47.14,47.2,8700.0,38.6153,38.6644,38.6153,38.6644,8700.0
2015-02-12 15:10:00,47.2,47.25,47.19,47.24,17700.0,38.6644,38.7054,38.6563,38.6972,17700.0
2015-02-12 15:15:00,47.25,47.26,47.24,47.24,7200.0,38.7054,38.7136,38.6972,38.6972,7200.0
2015-02-12 15:20:00,47.24,47.25,47.15,47.16,16600.0,38.6972,38.7054,38.6235,38.6317,16600.0
2015-02-12 15:25:00,47.15,47.16,47.14,47.14,5000.0,38.6235,38.6317,38.6153,38.6153,5000.0
2015-02-12 15:30:00,47.14,47.14,47.08,47.11,11800.0,38.6153,38.6153,38.5661,38.5907,11800.0
2015-02-12 15:35:00,47.11,47.16,47.1,47.15,7400.0,38.5907,38.6317,38.5825,38.6235,7400.0
2015-02-12 15:40:00,47.15,47.21,47.14,47.18,8700.0,38.6235,38.6726,38.6153,38.6481,8700.0
2015-02-12 15:45:00,47.19,47.24,47.19,47.24,19500.0,38.6563,38.6972,38.6563,38.6972,19500.0
2015-02-12 15:50:00,47.24,47.25,47.22,47.22,30600.0,38.6972,38.7054,38.6808,38.6808,30600.0
2015-02-12 15:55:00,47.22,47.25,47.21,47.22,44300.0,38.6808,38.7054,38.6726,38.6808,44300.0
2015-02-13 09:30:00,47.16,47.19,47.06,47.06,10700.0,38.6317,38.6563,38.5498,38.5498,10700.0
2015-02-13 09:35:00,47.09,47.11,47.08,47.09,1400.0,38.5743,38.5907,38.5661,38.5743,1400.0
2015-02-13 09:40:00,47.09,47.16,47.07,47.09,3400.0,38.5743,38.6317,38.558,38.5743,3400.0
2015-02-13 09:45:00,47.11,47.15,47.1,47.12,3600.0,38.5907,38.6235,38.5825,38.5989,3600.0
2015-02-13 09:50:00,47.13,47.15,47.05,47.05,3600.0,38.6071,38.6235,38.5416,38.5416,3600.0
2015-02-13 09:55:00,47.06,47.11,47.02,47.06,3300.0,38.5498,38.5907,38.517,38.5498,3300.0
2015-02-13 10:00:00,47.06,47.06,46.98,46.99,5000.0,38.5498,38.5498,38.4842,38.4924,5000.0
2015-02-13 10:05:00,46.99,46.99,46.88,46.9,4300.0,38.4924,38.4924,38.4023,38.4187,4300.0
2015-02-13 10:10:00,46.89,46.94,46.89,46.92,5100.0,38.4105,38.4515,38.4105,38.4351,5100.0
2015-02-13 10:15:00,46.94,47.01,46.94,46.99,4200.0,38.4515,38.5088,38.4515,38.4924,4200.0
2015-02-13 10:20:00,46.98,47.05,46.96,47.05,6900.0,38.4842,38.5416,38.4678,38.5416,6900.0
2015-02-13 10:25:00,47.06,47.15,47.06,47.14,16000.0,38.5498,38.6235,38.5498,38.6153,16000.0
2015-02-13 10:30:00,47.13,47.2,47.13,47.18,19300.0,38.6071,38.6644,38.6071,38.6481,19300.0
2015-02-13 10:35:00,47.2,47.24,47.19,47.2,10000.0,38.6644,38.6972,38.6563,38.6644,10000.0
2015-02-13 10:40:00,47.21,47.21,47.15,47.16,3400.0,38.6726,38.6726,38.6235,38.6317,3400.0
2015-02-13 10:45:00,47.13,47.18,47.08,47.16,19600.0,38.6071,38.6481,38.5661,38.6317,19600.0
2015-02-13 10:50:00,47.15,47.27,47.15,47.2,17300.0,38.6235,38.7218,38.6235,38.6644,17300.0
2015-02-13 10:55:00,47.2,47.31,47.2,47.22,32500.0,38.6644,38.7546,38.6644,38.6808,32500.0
2015-02-13 11:00:00,47.23,47.28,47.19,47.28,5300.0,38.689,38.73,38.6563,38.73,5300.0
2015-02-13 11:05:00,47.26,47.26,47.19,47.19,5300.0,38.7136,38.7136,38.6563,38.6563,5300.0
2015-02-13 11:10:00,47.21,47.21,47.18,47.21,3300.0,38.6726,38.6726,38.6481,38.6726,3300.0
2015-02-13 11:15:00,47.23,47.25,47.2,47.23,3600.0,38.689,38.7054,38.6644,38.689,3600.0
2015-02-13 11:20:00,47.25,47.25,47.22,47.22,2200.0,38.7054,38.7054,38.6808,38.6808,2200.0
2015-02-13 11:25:00,47.22,47.25,47.21,47.25,3800.0,38.6808,38.7054,38.6726,38.7054,3800.0
2015-02-13 11:30:00,47.25,47.26,47.21,47.23,5600.0,38.7054,38.7136,38.6726,38.689,5600.0
2015-02-13 11:35:00,47.21,47.25,47.2,47.25,3100.0,38.6726,38.7054,38.6644,38.7054,3100.0
2015-02-13 11:40:00,47.26,47.29,47.26,47.28,4000.0,38.7136,38.7382,38.7136,38.73,4000.0
2015-02-13 11:45:00,47.29,47.33,47.26,47.31,8900.0,38.7382,38.7709,38.7136,38.7546,8900.0
2015-02-13 11:50:00,47.31,47.31,47.25,47.28,2800.0,38.7546,38.7546,38.7054,38.73,2800.0
2015-02-13 11:55:00,47.29,47.31,47.27,47.29,3500.0,38.7382,38.7546,38.7218,38.7382,3500.0
2015-02-13 12:00:00,47.27,47.29,47.27,47.28,2500.0,38.7218,38.7382,38.7218,38.73,2500.0
2015-02-13 12:05:00,47.29,47.29,47.24,47.26,3000.0,38.7382,38.7382,38.6972,38.7136,3000.0
2015-02-13 12:10:00,47.25,47.29,47.25,47.28,2700.0,38.7054,38.7382,38.7054,38.73,2700.0
2015-02-13 12:15:00,47.29,47.3,47.25,47.27,3900.0,38.7382,38.7464,38.7054,38.7218,3900.0
2015-02-13 12:20:00,47.26,47.3,47.25,47.28,2100.0,38.7136,38.7464,38.7054,38.73,2100.0
2015-02-13 12:25:00,47.28,47.28,47.27,47.27,1600.0,38.73,38.73,38.7218,38.7218,1600.0
2015-02-13 12:30:00,47.26,47.26,47.23,47.25,2300.0,38.7136,38.7136,38.689,38.7054,2300.0
2015-02-13 12:35:00,47.24,47.28,47.22,47.22,2000.0,38.6972,38.73,38.6808,38.6808,2000.0
2015-02-13 12:40:00,47.23,47.23,47.21,47.22,1600.0,38.689,38.689,38.6726,38.6808,1600.0
2015-02-13 12:45:00,47.21,47.22,47.18,47.2,2500.0,38.6726,38.6808,38.6481,38.6644,2500.0
2015-02-13 12:50:00,47.19,47.2,47.17,47.17,2000.0,38.6563,38.6644,38.6399,38.6399,2000.0
2015-02-13 12:55:00,47.17,47.17,47.15,47.16,2300.0,38.6399,38.6399,38.6235,38.6317,2300.0
2015-02-13 13:00:00,47.15,47.17,47.14,47.16,1500.0,38.6235,38.6399,38.6153,38.6317,1500.0
2015-02-13 13:05:00,47.16,47.16,47.13,47.13,2400.0,38.6317,38.6317,38.6071,38.6071,2400.0
2015-02-13 13:10:00,47.12,47.14,47.11,47.14,2900.0,38.5989,38.6153,38.5907,38.6153,2900.0
2015-02-13 13:15:00,47.12,47.16,47.12,47.16,1500.0,38.5989,38.6317,38.5989,38.6317,1500.0
2015-02-13 13:20:00,47.16,47.16,47.13,47.15,3000.0,38.6317,38.6317,38.6071,38.6235,3000.0
2015-02-13 13:25:00,47.14,47.14,47.09,47.12,1900.0,38.6153,38.6153,38.5743,38.5989,1900.0
2015-02-13 13:30:00,47.1,47.1,47.07,47.09,1800.0,38.5825,38.5825,38.558,38.5743,1800.0
2015-02-13 13:35:00,47.09,47.11,47.04,47.1,2000.0,38.5743,38.5907,38.5334,38.5825,2000.0
2015-02-13 13:40:00,47.12,47.13,47.06,47.11,2800.0,38.5989,38.6071,38.5498,38.5907,2800.0
2015-02-13 13:45:00,47.1,47.15,47.1,47.15,1600.0,38.5825,38.6235,38.5825,38.6235,1600.0
2015-02-13 13:50:00,47.15,47.18,47.15,47.18,1200.0,38.6235,38.6481,38.6235,38.6481,1200.0
2015-02-13 13:55:00,47.18,47.2,47.17,47.18,3000.0,38.6481,38.6644,38.6399,38.6481,3000.0
2015-02-13 14:00:00,47.17,47.19,47.14,47.15,28800.0,38.6399,38.6563,38.6153,38.6235,28800.0
2015-02-13 14:05:00,47.17,47.19,47.14,47.15,8800.0,38.6399,38.6563,38.6153,38.6235,8800.0
2015-02-13 14:10:00,47.15,47.19,47.15,47.17,4400.0,38.6235,38.6563,38.6235,38.6399,4400.0
2015-02-13 14:15:00,47.17,47.2,47.16,47.2,2400.0,38.6399,38.6644,38.6317,38.6644,2400.0
2015-02-13 14:20:00,47.2,47.23,47.2,47.21,3300.0,38.6644,38.689,38.6644,38.6726,3300.0
2015-02-13 14:25:00,47.21,47.28,47.21,47.26,28800.0,38.6726,38.73,38.6726,38.7136,28800.0
2015-02-13 14:30:00,47.27,47.27,47.25,47.27,4000.0,38.7218,38.7218,38.7054,38.7218,4000.0
2015-02-13 14:35:00,47.26,47.27,47.22,47.24,9600.0,38.7136,38.7218,38.6808,38.6972,9600.0
2015-02-13 14:40:00,47.24,47.32,47.23,47.28,25900.0,38.6972,38.7627,38.689,38.73,25900.0
2015-02-13 14:45:00,47.27,47.4,47.27,47.39,19900.0,38.7218,38.8283,38.7218,38.8201,19900.0
2015-02-13 14:50:00,47.37,47.37,47.31,47.34,8700.0,38.8037,38.8037,38.7546,38.7791,8700.0
2015-02-13 14:55:00,47.34,47.34,47.3,47.32,5700.0,38.7791,38.7791,38.7464,38.7627,5700.0
2015-02-13 15:00:00,47.32,47.38,47.32,47.38,7700.0,38.7627,38.8119,38.7627,38.8119,7700.0
2015-02-13 15:05:00,47.38,47.41,47.38,47.39,6500.0,38.8119,38.8365,38.8119,38.8201,6500.0
2015-02-13 15:10:00,47.4,47.52,47.4,47.46,43000.0,38.8283,38.9266,38.8283,38.8774,43000.0
2015-02-13 15:15:00,47.46,47.49,47.44,47.49,7500.0,38.8774,38.902,38.861,38.902,7500.0
2015-02-13 15:20:00,47.47,47.47,47.42,47.45,6300.0,38.8856,38.8856,38.8447,38.8692,6300.0
2015-02-13 15:25:00,47.46,47.49,47.45,47.49,5000.0,38.8774,38.902,38.8692,38.902,5000.0
2015-02-13 15:30:00,47.49,47.5,47.44,47.47,21600.0,38.902,38.9102,38.861,38.8856,21600.0
2015-02-13 15:35:00,47.47,47.5,47.46,47.46,13200.0,38.8856,38.9102,38.8774,38.8774,13200.0
2015-02-13 15:40:00,47.46,47.5,47.45,47.46,8600.0,38.8774,38.9102,38.8692,38.8774,8600.0
2015-02-13 15:45:00,47.45,47.47,47.44,47.46,15200.0,38.8692,38.8856,38.861,38.8774,15200.0
2015-02-13 15:50:00,47.46,47.5,47.46,47.47,22700.0,38.8774,38.9102,38.8774,38.8856,22700.0
2015-02-13 15:55:00,47.47,47.5,47.46,47.5,41700.0,38.8856,38.9102,38.8774,38.9102,41700.0
2015-02-17 09:30:00,48.07,48.17,47.6,48.1,69300.0,39.3771,39.459,38.9921,39.4017,69300.0
2015-02-17 09:35:00,48.09,48.11,47.9,47.91,41100.0,39.3935,39.4099,39.2379,39.2461,41100.0
2015-02-17 09:40:00,47.92,47.93,47.83,47.87,20300.0,39.2542,39.2624,39.1805,39.2133,20300.0
2015-02-17 09:45:00,47.88,47.94,47.84,47.86,8400.0,39.2215,39.2706,39.1887,39.2051,8400.0
2015-02-17 09:50:00,47.87,47.87,47.79,47.83,12300.0,39.2133,39.2133,39.1478,39.1805,12300.0
2015-02-17 09:55:00,47.86,47.93,47.84,47.93,19800.0,39.2051,39.2624,39.1887,39.2624,19800.0
2015-02-17 10:00:00,47.94,47.97,47.85,47.85,4900.0,39.2706,39.2952,39.1969,39.1969,4900.0
2015-02-17 10:05:00,47.84,47.88,47.77,47.82,9500.0,39.1887,39.2215,39.1314,39.1723,9500.0
2015-02-17 10:10:00,47.83,47.86,47.79,47.84,7600.0,39.1805,39.2051,39.1478,39.1887,7600.0
2015-02-17 10:15:00,47.84,47.84,47.72,47.72,8400.0,39.1887,39.1887,39.0904,39.0904,8400.0
2015-02-17 10:20:00,47.74,47.74,47.66,47.72,7600.0,39.1068,39.1068,39.0413,39.0904,7600.0
2015-02-17 10:25:00,47.75,47.77,47.71,47.72,10300.0,39.115,39.1314,39.0822,39.0904,10300.0
2015-02-17 10:30:00,47.72,47.75,47.7,47.75,4300.0,39.0904,39.115,39.074,39.115,4300.0
2015-02-17 10:35:00,47.74,47.75,47.67,47.67,7400.0,39.1068,39.115,39.0495,39.0495,7400.0
2015-02-17 10:40:00,47.68,47.69,47.65,47.69,5000.0,39.0576,39.0658,39.0331,39.0658,5000.0
2015-02-17 10:45:00,47.69,47.69,47.66,47.67,3100.0,39.0658,39.0658,39.0413,39.0495,3100.0
2015-02-17 10:50:00,47.68,47.68,47.6,47.61,5200.0,39.0576,39.0576,38.9921,39.0003,5200.0
2015-02-17 10:55:00,47.61,47.61,47.57,47.59,5500.0,39.0003,39.0003,38.9675,38.9839,5500.0
2015-02-17 11:00:00,47.6,47.61,47.55,47.57,5100.0,38.9921,39.0003,38.9512,38.9675,5100.0
2015-02-17 11:05:00,47.57,47.64,47.56,47.64,7100.0,38.9675,39.0249,38.9593,39.0249,7100.0
2015-02-17 11:10:00,47.65,47.67,47.64,47.67,4000.0,39.0331,39.0495,39.0249,39.0495,4000.0
2015-02-17 11:15:00,47.68,47.79,47.68,47.75,40300.0,39.0576,39.1478,39.0576,39.115,40300.0
2015-02-17 11:20:00,47.76,47.78,47.74,47.75,5300.0,39.1232,39.1396,39.1068,39.115,5300.0
2015-02-17 11:25:00,47.73,47.76,47.7,47.71,19500.0,39.0986,39.1232,39.074,39.0822,19500.0
2015-02-17 11:30:00,47.71,47.73,47.69,47.72,5600.0,39.0822,39.0986,39.0658,39.0904,5600.0
2015-02-17 11:35:00,47.73,47.81,47.73,47.8,8500.0,39.0986,39.1641,39.0986,39.1559,8500.0
2015-02-17 11:40:00,47.8,47.81,47.77,47.81,5200.0,39.1559,39.1641,39.1314,39.1641,5200.0
2015-02-17 11:45:00,47.81,47.85,47.81,47.83,7100.0,39.1641,39.1969,39.1641,39.1805,7100.0
2015-02-17 11:50:00,47.83,47.85,47.81,47.82,16500.0,39.1805,39.1969,39.1641,39.1723,16500.0
2015-02-17 11:55:00,47.83,47.85,47.82,47.85,7400.0,39.1805,39.1969,39.1723,39.1969,7400.0
2015-02-17 12:00:00,47.84,47.84,47.79,47.8,5600.0,39.1887,39.1887,39.1478,39.1559,5600.0
2015-02-17 12:05:00,47.81,47.85,47.8,47.83,15000.0,39.1641,39.1969,39.1559,39.1805,15000.0
2015-02-17 12:10:00,47.83,47.83,47.78,47.79,5700.0,39.1805,39.1805,39.1396,39.1478,5700.0
2015-02-17 12:15:00,47.8,47.84,47.79,47.84,3700.0,39.1559,39.1887,39.1478,39.1887,3700.0
2015-02-17 12:20:00,47.84,47.85,47.83,47.84,4500.0,39.1887,39.1969,39.1805,39.1887,4500.0
2015-02-17 12:25:00,47.82,47.82,47.8,47.8,800.0,39.1723,39.1723,39.1559,39.1559,800.0
2015-02-17 12:30:00,47.8,47.84,47.79,47.83,5000.0,39.1559,39.1887,39.1478,39.1805,5000.0
2015-02-17 12:35:00,47.83,47.86,47.83,47.86,3900.0,39.1805,39.2051,39.1805,39.2051,3900.0
2015-02-17 12:40:00,47.85,47.85,47.83,47.84,3600.0,39.1969,39.1969,39.1805,39.1887,3600.0
2015-02-17 12:45:00,47.84,47.89,47.84,47.87,5300.0,39.1887,39.2297,39.1887,39.2133,5300.0
2015-02-17 12:50:00,47.86,47.89,47.86,47.89,6200.0,39.2051,39.2297,39.2051,39.2297,6200.0
2015-02-17 12:55:00,47.89,47.9,47.89,47.9,3500.0,39.2297,39.2379,39.2297,39.2379,3500.0
2015-02-17 13:00:00,47.9,47.93,47.85,47.92,19000.0,39.2379,39.2624,39.1969,39.2542,19000.0
2015-02-17 13:05:00,47.93,47.95,47.92,47.95,9000.0,39.2624,39.2788,39.2542,39.2788,9000.0
2015-02-17 13:10:00,47.95,47.99,47.93,47.94,7600.0,39.2788,39.3116,39.2624,39.2706,7600.0
2015-02-17 13:15:00,47.94,47.94,47.88,47.9,9700.0,39.2706,39.2706,39.2215,39.2379,9700.0
2015-02-17 13:20:00,47.9,47.93,47.87,47.89,19000.0,39.2379,39.2624,39.2133,39.2297,19000.0
2015-02-17 13:25:00,47.88,47.92,47.85,47.9,8000.0,39.2215,39.2542,39.1969,39.2379,8000.0
2015-02-17 13:30:00,47.91,47.91,47.89,47.89,5700.0,39.2461,39.2461,39.2297,39.2297,5700.0
2015-02-17 13:35:00,47.89,47.89,47.85,47.88,7600.0,39.2297,39.2297,39.1969,39.2215,7600.0
2015-02-17 13:40:00,47.88,47.92,47.88,47.91,25400.0,39.2215,39.2542,39.2215,39.2461,25400.0
2015-02-17 13:45:00,47.9,47.91,47.88,47.89,5400.0,39.2379,39.2461,39.2215,39.2297,5400.0
2015-02-17 13:50:00,47.88,47.89,47.88,47.89,11200.0,39.2215,39.2297,39.2215,39.2297,11200.0
2015-02-17 13:55:00,47.89,47.92,47.87,47.88,13800.0,39.2297,39.2542,39.2133,39.2215,13800.0
2015-02-17 14:00:00,47.88,47.88,47.87,47.88,4600.0,39.2215,39.2215,39.2133,39.2215,4600.0
2015-02-17 14:05:00,47.88,47.93,47.87,47.89,12900.0,39.2215,39.2624,39.2133,39.2297,12900.0
2015-02-17 14:10:00,47.9,47.9,47.85,47.86,13300.0,39.2379,39.2379,39.1969,39.2051,13300.0
2015-02-17 14:15:00,47.87,47.87,47.85,47.86,4200.0,39.2133,39.2133,39.1969,39.2051,4200.0
2015-02-17 14:20:00,47.86,47.86,47.81,47.81,2400.0,39.2051,39.2051,39.1641,39.1641,2400.0
2015-02-17 14:25:00,47.82,47.82,47.8,47.8,3400.0,39.1723,39.1723,39.1559,39.1559,3400.0
2015-02-17 14:30:00,47.8,47.87,47.8,47.87,14500.0,39.1559,39.2133,39.1559,39.2133,14500.0
2015-02-17 14:35:00,47.88,47.88,47.84,47.84,5100.0,39.2215,39.2215,39.1887,39.1887,5100.0
2015-02-17 14:40:00,47.85,47.85,47.81,47.82,2500.0,39.1969,39.1969,39.1641,39.1723,2500.0
2015-02-17 14:45:00,47.82,47.84,47.81,47.83,8000.0,39.1723,39.1887,39.1641,39.1805,8000.0
2015-02-17 14:50:00,47.84,47.88,47.83,47.87,22400.0,39.1887,39.2215,39.1805,39.2133,22400.0
2015-02-17 14:55:00,47.86,47.91,47.85,47.88,12300.0,39.2051,39.2461,39.1969,39.2215,12300.0
2015-02-17 15:00:00,47.87,47.88,47.87,47.88,4300.0,39.2133,39.2215,39.2133,39.2215,4300.0
2015-02-17 15:05:00,47.88,47.93,47.88,47.88,12300.0,39.2215,39.2624,39.2215,39.2215,12300.0
2015-02-17 15:10:00,47.88,47.92,47.87,47.92,10300.0,39.2215,39.2542,39.2133,39.2542,10300.0
2015-02-17 15:15:00,47.91,47.92,47.9,47.9,15200.0,39.2461,39.2542,39.2379,39.2379,15200.0
2015-02-17 15:20:00,47.91,47.93,47.9,47.91,31000.0,39.2461,39.2624,39.2379,39.2461,31000.0
2015-02-17 15:25:00,47.91,47.92,47.88,47.88,13200.0,39.2461,39.2542,39.2215,39.2215,13200.0
2015-02-17 15:30:00,47.89,47.95,47.88,47.92,29200.0,39.2297,39.2788,39.2215,39.2542,29200.0
2015-02-17 15:35:00,47.91,47.92,47.87,47.89,23500.0,39.2461,39.2542,39.2133,39.2297,23500.0
2015-02-17 15:40:00,47.88,47.91,47.86,47.88,15300.0,39.2215,39.2461,39.2051,39.2215,15300.0
2015-02-17 15:45:00,47.87,47.92,47.85,47.91,68600.0,39.2133,39.2542,39.1969,39.2461,68600.0
2015-02-17 15:50:00,47.91,47.91,47.84,47.88,31900.0,39.2461,39.2461,39.1887,39.2215,31900.0
2015-02-17 15:55:00,47.87,47.97,47.86,47.97,93800.0,39.2133,39.2952,39.2051,39.2952,93800.0
2015-02-18 09:30:00,47.95,47.95,47.9,47.92,10800.0,39.2788,39.2788,39.2379,39.2542,10800.0
2015-02-18 09:35:00,47.9,48.0,47.86,47.96,106900.0,39.2379,39.3198,39.2051,39.287,106900.0
2015-02-18 09:40:00,47.95,48.03,47.92,48.03,32600.0,39.2788,39.3444,39.2542,39.3444,32600.0
2015-02-18 09:45:00,48.01,48.05,47.95,47.96,8400.0,39.328,39.3607,39.2788,39.287,8400.0
2015-02-18 09:50:00,47.94,47.94,47.89,47.91,8400.0,39.2706,39.2706,39.2297,39.2461,8400.0
2015-02-18 09:55:00,47.93,48.01,47.93,48.01,8200.0,39.2624,39.328,39.2624,39.328,8200.0
2015-02-18 10:00:00,48.0,48.02,47.93,48.01,9200.0,39.3198,39.3362,39.2624,39.328,9200.0
2015-02-18 10:05:00,48.0,48.01,47.99,48.01,5800.0,39.3198,39.328,39.3116,39.328,5800.0
2015-02-18 10:10:00,48.0,48.0,47.88,47.94,146400.0,39.3198,39.3198,39.2215,39.2706,146400.0
2015-02-18 10:15:00,47.94,47.94,47.88,47.91,5700.0,39.2706,39.2706,39.2215,39.2461,5700.0
2015-02-18 10:20:00,47.88,47.88,47.82,47.84,8000.0,39.2215,39.2215,39.1723,39.1887,8000.0
2015-02-18 10:25:00,47.84,47.85,47.77,47.84,12300.0,39.1887,39.1969,39.1314,39.1887,12300.0
2015-02-18 10:30:00,47.84,47.92,47.83,47.92,5100.0,39.1887,39.2542,39.1805,39.2542,5100.0
2015-02-18 10:35:00,47.92,47.98,47.92,47.95,3500.0,39.2542,39.3034,39.2542,39.2788,3500.0
2015-02-18 10:40:00,47.95,47.98,47.93,47.98,2500.0,39.2788,39.3034,39.2624,39.3034,2500.0
2015-02-18 10:45:00,47.97,47.98,47.95,47.95,3500.0,39.2952,39.3034,39.2788,39.2788,3500.0
2015-02-18 10:50:00,47.96,47.96,47.89,47.9,7800.0,39.287,39.287,39.2297,39.2379,7800.0
2015-02-18 10:55:00,47.89,47.9,47.87,47.88,5800.0,39.2297,39.2379,39.2133,39.2215,5800.0
2015-02-18 11:00:00,47.86,47.88,47.83,47.83,6100.0,39.2051,39.2215,39.1805,39.1805,6100.0
2015-02-18 11:05:00,47.83,47.9,47.83,47.89,7000.0,39.1805,39.2379,39.1805,39.2297,7000.0
2015-02-18 11:10:00,47.9,47.96,47.89,47.96,2600.0,39.2379,39.287,39.2297,39.287,2600.0
2015-02-18 11:15:00,47.97,48.02,47.97,48.02,4200.0,39.2952,39.3362,39.2952,39.3362,4200.0
2015-02-18 11:20:00,48.02,48.03,48.0,48.02,7600.0,39.3362,39.3444,39.3198,39.3362,7600.0
2015-02-18 11:25:00,48.02,48.03,47.99,47.99,4200.0,39.3362,39.3444,39.3116,39.3116,4200.0
2015-02-18 11:30:00,48.0,48.01,47.95,47.96,6100.0,39.3198,39.328,39.2788,39.287,6100.0
2015-02-18 11:35:00,47.96,48.06,47.96,48.06,9800.0,39.287,39.3689,39.287,39.3689,9800.0
2015-02-18 11:40:00,48.05,48.05,48.02,48.02,3000.0,39.3607,39.3607,39.3362,39.3362,3000.0
2015-02-18 11:45:00,48.03,48.03,48.01,48.03,1300.0,39.3444,39.3444,39.328,39.3444,1300.0
2015-02-18 11:50:00,48.04,48.05,48.03,48.04,2700.0,39.3525,39.3607,39.3444,39.3525,2700.0
2015-02-18 11:55:00,48.03,48.05,48.01,48.02,3800.0,39.3444,39.3607,39.328,39.3362,3800.0
2015-02-18 12:00:00,48.03,48.06,48.03,48.06,3400.0,39.3444,39.3689,39.3444,39.3689,3400.0
2015-02-18 12:05:00,48.06,48.06,48.02,48.02,4800.0,39.3689,39.3689,39.3362,39.3362,4800.0
2015-02-18 12:10:00,48.02,48.02,48.0,48.01,2000.0,39.3362,39.3362,39.3198,39.328,2000.0
2015-02-18 12:15:00,48.02,48.05,48.01,48.05,3300.0,39.3362,39.3607,39.328,39.3607,3300.0
2015-02-18 12:20:00,48.05,48.05,48.03,48.03,2300.0,39.3607,39.3607,39.3444,39.3444,2300.0
2015-02-18 12:25:00,48.02,48.03,48.02,48.03,500.0,39.3362,39.3444,39.3362,39.3444,500.0
2015-02-18 12:30:00,48.03,48.04,48.0,48.0,7500.0,39.3444,39.3525,39.3198,39.3198,7500.0
2015-02-18 12:35:00,48.0,48.01,47.97,47.97,3900.0,39.3198,39.328,39.2952,39.2952,3900.0
2015-02-18 12:40:00,47.97,47.98,47.95,47.98,3900.0,39.2952,39.3034,39.2788,39.3034,3900.0
2015-02-18 12:45:00,47.99,48.02,47.97,47.98,9700.0,39.3116,39.3362,39.2952,39.3034,9700.0
2015-02-18 12:50:00,47.99,48.01,47.98,47.98,5100.0,39.3116,39.328,39.3034,39.3034,5100.0
2015-02-18 12:55:00,47.97,47.99,47.97,47.99,1300.0,39.2952,39.3116,39.2952,39.3116,1300.0
2015-02-18 13:00:00,47.98,48.02,47.98,48.01,11900.0,39.3034,39.3362,39.3034,39.328,11900.0
2015-02-18 13:05:00,48.02,48.02,48.0,48.0,4400.0,39.3362,39.3362,39.3198,39.3198,4400.0
2015-02-18 13:10:00,48.01,48.02,47.99,48.01,4100.0,39.328,39.3362,39.3116,39.328,4100.0
2015-02-18 13:15:00,48.02,48.03,48.01,48.02,2700.0,39.3362,39.3444,39.328,39.3362,2700.0
2015-02-18 13:20:00,48.01,48.03,48.0,48.02,6200.0,39.328,39.3444,39.3198,39.3362,6200.0
2015-02-18 13:25:00,48.02,48.02,48.0,48.01,2100.0,39.3362,39.3362,39.3198,39.328,2100.0
2015-02-18 13:30:00,48.01,48.02,48.0,48.01,5000.0,39.328,39.3362,39.3198,39.328,5000.0
2015-02-18 13:35:00,48.0,48.07,48.0,48.06,20300.0,39.3198,39.3771,39.3198,39.3689,20300.0
2015-02-18 13:40:00,48.06,48.12,48.06,48.09,18600.0,39.3689,39.4181,39.3689,39.3935,18600.0
2015-02-18 13:45:00,48.1,48.15,48.1,48.13,6500.0,39.4017,39.4427,39.4017,39.4263,6500.0
2015-02-18 13:50:00,48.12,48.13,48.11,48.12,3100.0,39.4181,39.4263,39.4099,39.4181,3100.0
2015-02-18 13:55:00,48.13,48.14,48.1,48.1,2700.0,39.4263,39.4345,39.4017,39.4017,2700.0
2015-02-18 14:00:00,48.11,48.18,48.11,48.14,7900.0,39.4099,39.4672,39.4099,39.4345,7900.0
2015-02-18 14:05:00,48.14,48.16,48.13,48.13,5400.0,39.4345,39.4508,39.4263,39.4263,5400.0
2015-02-18 14:10:00,48.11,48.17,48.1,48.15,8400.0,39.4099,39.459,39.4017,39.4427,8400.0
2015-02-18 14:15:00,48.15,48.17,48.14,48.17,10200.0,39.4427,39.459,39.4345,39.459,10200.0
2015-02-18 14:20:00,48.17,48.17,48.14,48.17,8400.0,39.459,39.459,39.4345,39.459,8400.0
2015-02-18 14:25:00,48.15,48.19,48.15,48.16,8700.0,39.4427,39.4754,39.4427,39.4508,8700.0
2015-02-18 14:30:00,48.15,48.2,48.15,48.18,11500.0,39.4427,39.4836,39.4427,39.4672,11500.0
2015-02-18 14:35:00,48.17,48.18,48.15,48.16,15100.0,39.459,39.4672,39.4427,39.4508,15100.0
2015-02-18 14:40:00,48.15,48.17,48.14,48.16,9700.0,39.4427,39.459,39.4345,39.4508,9700.0
2015-02-18 14:45:00,48.17,48.17,48.1,48.15,36700.0,39.459,39.459,39.4017,39.4427,36700.0
2015-02-18 14:50:00,48.15,48.18,48.14,48.18,9100.0,39.4427,39.4672,39.4345,39.4672,9100.0
2015-02-18 14:55:00,48.18,48.24,48.17,48.23,36500.0,39.4672,39.5164,39.459,39.5082,36500.0
2015-02-18 15:00:00,48.23,48.26,48.2,48.2,5700.0,39.5082,39.5328,39.4836,39.4836,5700.0
2015-02-18 15:05:00,48.2,48.31,48.19,48.31,18800.0,39.4836,39.5737,39.4754,39.5737,18800.0
2015-02-18 15:10:00,48.29,48.31,48.26,48.26,22100.0,39.5573,39.5737,39.5328,39.5328,22100.0
2015-02-18 15:15:00,48.27,48.27,48.25,48.27,6400.0,39.5409,39.5409,39.5246,39.5409,6400.0
2015-02-18 15:20:00,48.28,48.28,48.22,48.22,3300.0,39.5491,39.5491,39.5,39.5,3300.0
2015-02-18 15:25:00,48.22,48.22,48.18,48.18,7500.0,39.5,39.5,39.4672,39.4672,7500.0
2015-02-18 15:30:00,48.18,48.22,48.14,48.19,18800.0,39.4672,39.5,39.4345,39.4754,18800.0
2015-02-18 15:35:00,48.19,48.24,48.18,48.21,13200.0,39.4754,39.5164,39.4672,39.4918,13200.0
2015-02-18 15:40:00,48.21,48.21,48.18,48.18,11900.0,39.4918,39.4918,39.4672,39.4672,11900.0
2015-02-18 15:45:00,48.19,48.29,48.19,48.28,27300.0,39.4754,39.5573,39.4754,39.5491,27300.0
2015-02-18 15:50:00,48.27,48.29,48.23,48.25,25700.0,39.5409,39.5573,39.5082,39.5246,25700.0
2015-02-18 15:55:00,48.25,48.36,48.25,48.35,89600.0,39.5246,39.6147,39.5246,39.6065,89600.0
2015-02-19 09:30:00,48.25,48.39,48.23,48.39,14000.0,39.5246,39.6392,39.5082,39.6392,14000.0
2015-02-19 09:35:00,48.33,48.37,48.28,48.34,2200.0,39.5901,39.6229,39.5491,39.5983,2200.0
2015-02-19 09:40:00,48.32,48.5,48.29,48.47,24600.0,39.5819,39.7294,39.5573,39.7048,24600.0
2015-02-19 09:45:00,48.5,48.54,48.33,48.38,21200.0,39.7294,39.7621,39.5901,39.6311,21200.0
2015-02-19 09:50:00,48.39,48.4,48.35,48.35,12800.0,39.6392,39.6474,39.6065,39.6065,12800.0
2015-02-19 09:55:00,48.36,48.54,48.35,48.47,10900.0,39.6147,39.7621,39.6065,39.7048,10900.0
2015-02-19 10:00:00,48.46,48.59,48.45,48.58,213400.0,39.6966,39.8031,39.6884,39.7949,213400.0
2015-02-19 10:05:00,48.59,48.71,48.58,48.68,19000.0,39.8031,39.9014,39.7949,39.8768,19000.0
2015-02-19 10:10:00,48.7,48.71,48.63,48.63,16100.0,39.8932,39.9014,39.8358,39.8358,16100.0
2015-02-19 10:15:00,48.64,48.64,48.57,48.62,16500.0,39.844,39.844,39.7867,39.8277,16500.0
2015-02-19 10:20:00,48.62,48.66,48.6,48.65,22400.0,39.8277,39.8604,39.8113,39.8522,22400.0
2015-02-19 10:25:00,48.65,48.66,48.54,48.55,6900.0,39.8522,39.8604,39.7621,39.7703,6900.0
2015-02-19 10:30:00,48.54,48.54,48.41,48.41,6000.0,39.7621,39.7621,39.6556,39.6556,6000.0
2015-02-19 10:35:00,48.4,48.47,48.4,48.46,3800.0,39.6474,39.7048,39.6474,39.6966,3800.0
2015-02-19 10:40:00,48.48,48.5,48.48,48.48,1800.0,39.713,39.7294,39.713,39.713,1800.0
2015-02-19 10:45:00,48.49,48.53,48.48,48.52,6100.0,39.7212,39.7539,39.713,39.7457,6100.0
2015-02-19 10:50:00,48.52,48.52,48.49,48.49,3000.0,39.7457,39.7457,39.7212,39.7212,3000.0
2015-02-19 10:55:00,48.49,48.54,48.49,48.52,4500.0,39.7212,39.7621,39.7212,39.7457,4500.0
2015-02-19 11:00:00,48.51,48.52,48.45,48.47,17800.0,39.7375,39.7457,39.6884,39.7048,17800.0
2015-02-19 11:05:00,48.47,48.5,48.45,48.5,8900.0,39.7048,39.7294,39.6884,39.7294,8900.0
2015-02-19 11:10:00,48.5,48.52,48.5,48.51,6200.0,39.7294,39.7457,39.7294,39.7375,6200.0
2015-02-19 11:15:00,48.51,48.52,48.49,48.52,1400.0,39.7375,39.7457,39.7212,39.7457,1400.0
2015-02-19 11:20:00,48.53,48.55,48.49,48.5,5800.0,39.7539,39.7703,39.7212,39.7294,5800.0
2015-02-19 11:25:00,48.5,48.52,48.49,48.5,3500.0,39.7294,39.7457,39.7212,39.7294,3500.0
2015-02-19 11:30:00,48.5,48.51,48.48,48.5,6200.0,39.7294,39.7375,39.713,39.7294,6200.0
2015-02-19 11:35:00,48.49,48.5,48.48,48.49,2000.0,39.7212,39.7294,39.713,39.7212,2000.0
2015-02-19 11:40:00,48.51,48.51,48.48,48.5,14100.0,39.7375,39.7375,39.713,39.7294,14100.0
2015-02-19 11:45:00,48.51,48.54,48.51,48.54,1100.0,39.7375,39.7621,39.7375,39.7621,1100.0
2015-02-19 11:50:00,48.53,48.53,48.5,48.52,13900.0,39.7539,39.7539,39.7294,39.7457,13900.0
2015-02-19 11:55:00,48.5,48.57,48.5,48.56,18600.0,39.7294,39.7867,39.7294,39.7785,18600.0
2015-02-19 12:00:00,48.55,48.57,48.55,48.56,2200.0,39.7703,39.7867,39.7703,39.7785,2200.0
2015-02-19 12:05:00,48.56,48.57,48.55,48.57,7100.0,39.7785,39.7867,39.7703,39.7867,7100.0
2015-02-19 12:10:00,48.57,48.57,48.55,48.56,3000.0,39.7867,39.7867,39.7703,39.7785,3000.0
2015-02-19 12:15:00,48.56,48.56,48.53,48.54,5100.0,39.7785,39.7785,39.7539,39.7621,5100.0
2015-02-19 12:20:00,48.54,48.54,48.5,48.51,3300.0,39.7621,39.7621,39.7294,39.7375,3300.0
2015-02-19 12:25:00,48.51,48.51,48.5,48.5,6100.0,39.7375,39.7375,39.7294,39.7294,6100.0
2015-02-19 12:30:00,48.51,48.54,48.51,48.52,6600.0,39.7375,39.7621,39.7375,39.7457,6600.0
2015-02-19 12:35:00,48.5,48.53,48.49,48.53,8400.0,39.7294,39.7539,39.7212,39.7539,8400.0
2015-02-19 12:40:00,48.54,48.56,48.53,48.55,2700.0,39.7621,39.7785,39.7539,39.7703,2700.0
2015-02-19 12:45:00,48.55,48.56,48.55,48.55,1400.0,39.7703,39.7785,39.7703,39.7703,1400.0
2015-02-19 12:50:00,48.56,48.57,48.52,48.52,2900.0,39.7785,39.7867,39.7457,39.7457,2900.0
2015-02-19 12:55:00,48.52,48.53,48.5,48.53,5000.0,39.7457,39.7539,39.7294,39.7539,5000.0
2015-02-19 13:00:00,48.52,48.52,48.5,48.5,9000.0,39.7457,39.7457,39.7294,39.7294,9000.0
2015-02-19 13:05:00,48.5,48.53,48.47,48.47,11600.0,39.7294,39.7539,39.7048,39.7048,11600.0
2015-02-19 13:10:00,48.48,48.48,48.38,48.39,6500.0,39.713,39.713,39.6311,39.6392,6500.0
2015-02-19 13:15:00,48.4,48.45,48.39,48.42,24000.0,39.6474,39.6884,39.6392,39.6638,24000.0
2015-02-19 13:20:00,48.42,48.45,48.41,48.45,37700.0,39.6638,39.6884,39.6556,39.6884,37700.0
2015-02-19 13:25:00,48.44,48.49,48.44,48.45,9600.0,39.6802,39.7212,39.6802,39.6884,9600.0
2015-02-19 13:30:00,48.46,48.47,48.46,48.46,6600.0,39.6966,39.7048,39.6966,39.6966,6600.0
2015-02-19 13:35:00,48.47,48.53,48.46,48.48,10200.0,39.7048,39.7539,39.6966,39.713,10200.0
2015-02-19 13:40:00,48.48,48.49,48.42,48.42,6700.0,39.713,39.7212,39.6638,39.6638,6700.0
2015-02-19 13:45:00,48.45,48.45,48.41,48.44,5100.0,39.6884,39.6884,39.6556,39.6802,5100.0
2015-02-19 13:50:00,48.45,48.45,48.43,48.44,11500.0,39.6884,39.6884,39.672,39.6802,11500.0
2015-02-19 13:55:00,48.46,48.46,48.42,48.45,12900.0,39.6966,39.6966,39.6638,39.6884,12900.0
2015-02-19 14:00:00,48.45,48.47,48.43,48.45,20400.0,39.6884,39.7048,39.672,39.6884,20400.0
2015-02-19 14:05:00,48.46,48.47,48.44,48.46,8000.0,39.6966,39.7048,39.6802,39.6966,8000.0
2015-02-19 14:10:00,48.46,48.47,48.45,48.45,4700.0,39.6966,39.7048,39.6884,39.6884,4700.0
2015-02-19 14:15:00,48.45,48.46,48.44,48.44,5300.0,39.6884,39.6966,39.6802,39.6802,5300.0
2015-02-19 14:20:00,48.43,48.44,48.38,48.38,18900.0,39.672,39.6802,39.6311,39.6311,18900.0
2015-02-19 14:25:00,48.37,48.42,48.36,48.42,15000.0,39.6229,39.6638,39.6147,39.6638,15000.0
2015-02-19 14:30:00,48.41,48.44,48.41,48.43,12900.0,39.6556,39.6802,39.6556,39.672,12900.0
2015-02-19 14:35:00,48.43,48.43,48.4,48.41,21600.0,39.672,39.672,39.6474,39.6556,21600.0
2015-02-19 14:40:00,48.42,48.43,48.4,48.43,14900.0,39.6638,39.672,39.6474,39.672,14900.0
2015-02-19 14:45:00,48.43,48.45,48.42,48.44,12500.0,39.672,39.6884,39.6638,39.6802,12500.0
2015-02-19 14:50:00,48.44,48.48,48.43,48.45,11400.0,39.6802,39.713,39.672,39.6884,11400.0
2015-02-19 14:55:00,48.44,48.5,48.44,48.47,11200.0,39.6802,39.7294,39.6802,39.7048,11200.0
2015-02-19 15:00:00,48.48,48.49,48.41,48.46,66100.0,39.713,39.7212,39.6556,39.6966,66100.0
2015-02-19 15:05:00,48.45,48.48,48.43,48.44,16800.0,39.6884,39.713,39.672,39.6802,16800.0
2015-02-19 15:10:00,48.44,48.47,48.43,48.45,17500.0,39.6802,39.7048,39.672,39.6884,17500.0
2015-02-19 15:15:00,48.44,48.47,48.44,48.47,9800.0,39.6802,39.7048,39.6802,39.7048,9800.0
2015-02-19 15:20:00,48.47,48.49,48.45,48.46,11200.0,39.7048,39.7212,39.6884,39.6966,11200.0
2015-02-19 15:25:00,48.46,48.47,48.43,48.46,20800.0,39.6966,39.7048,39.672,39.6966,20800.0
2015-02-19 15:30:00,48.47,48.47,48.42,48.47,15600.0,39.7048,39.7048,39.6638,39.7048,15600.0
2015-02-19 15:35:00,48.47,48.47,48.44,48.47,27500.0,39.7048,39.7048,39.6802,39.7048,27500.0
2015-02-19 15:40:00,48.46,48.47,48.43,48.43,46100.0,39.6966,39.7048,39.672,39.672,46100.0
2015-02-19 15:45:00,48.43,48.45,48.39,48.44,29900.0,39.672,39.6884,39.6392,39.6802,29900.0
2015-02-19 15:50:00,48.43,48.49,48.43,48.48,52400.0,39.672,39.7212,39.672,39.713,52400.0
2015-02-19 15:55:00,48.48,48.52,48.44,48.52,81900.0,39.713,39.7457,39.6802,39.7457,81900.0
2015-02-20 09:30:00,48.4,48.53,48.4,48.52,29000.0,39.6474,39.7539,39.6474,39.7457,29000.0
2015-02-20 09:35:00,48.44,48.58,48.4,48.44,15500.0,39.6802,39.7949,39.6474,39.6802,15500.0
2015-02-20 09:40:00,48.4,48.44,48.27,48.44,6000.0,39.6474,39.6802,39.5409,39.6802,6000.0
2015-02-20 09:45:00,48.41,48.46,48.4,48.42,8700.0,39.6556,39.6966,39.6474,39.6638,8700.0
2015-02-20 09:50:00,48.43,48.44,48.37,48.37,1700.0,39.672,39.6802,39.6229,39.6229,1700.0
2015-02-20 09:55:00,48.3,48.3,48.14,48.23,2400.0,39.5655,39.5655,39.4345,39.5082,2400.0
2015-02-20 10:00:00,48.15,48.19,48.15,48.16,800.0,39.4427,39.4754,39.4427,39.4508,800.0
2015-02-20 10:05:00,48.19,48.24,48.18,48.23,7600.0,39.4754,39.5164,39.4672,39.5082,7600.0
2015-02-20 10:10:00,48.22,48.25,48.21,48.23,3400.0,39.5,39.5246,39.4918,39.5082,3400.0
2015-02-20 10:15:00,48.21,48.29,48.21,48.27,6300.0,39.4918,39.5573,39.4918,39.5409,6300.0
2015-02-20 10:20:00,48.26,48.29,48.23,48.26,5300.0,39.5328,39.5573,39.5082,39.5328,5300.0
2015-02-20 10:25:00,48.28,48.28,48.23,48.25,2400.0,39.5491,39.5491,39.5082,39.5246,2400.0
2015-02-20 10:30:00,48.23,48.23,48.21,48.21,7900.0,39.5082,39.5082,39.4918,39.4918,7900.0
2015-02-20 10:35:00,48.22,48.28,48.21,48.28,7000.0,39.5,39.5491,39.4918,39.5491,7000.0
2015-02-20 10:40:00,48.28,48.3,48.22,48.25,3700.0,39.5491,39.5655,39.5,39.5246,3700.0
2015-02-20 10:45:00,48.25,48.31,48.24,48.25,2800.0,39.5246,39.5737,39.5164,39.5246,2800.0
2015-02-20 10:50:00,48.25,48.26,48.22,48.24,5600.0,39.5246,39.5328,39.5,39.5164,5600.0
2015-02-20 10:55:00,48.26,48.31,48.25,48.3,3200.0,39.5328,39.5737,39.5246,39.5655,3200.0
2015-02-20 11:00:00,48.31,48.36,48.31,48.36,3200.0,39.5737,39.6147,39.5737,39.6147,3200.0
2015-02-20 11:05:00,48.35,48.35,48.32,48.32,1300.0,39.6065,39.6065,39.5819,39.5819,1300.0
2015-02-20 11:10:00,48.31,48.32,48.29,48.29,1600.0,39.5737,39.5819,39.5573,39.5573,1600.0
2015-02-20 11:15:00,48.29,48.32,48.28,48.28,2800.0,39.5573,39.5819,39.5491,39.5491,2800.0
2015-02-20 11:20:00,48.29,48.32,48.28,48.32,1800.0,39.5573,39.5819,39.5491,39.5819,1800.0
2015-02-20 11:25:00,48.32,48.33,48.29,48.29,1100.0,39.5819,39.5901,39.5573,39.5573,1100.0
2015-02-20 11:30:00,48.29,48.31,48.28,48.31,3000.0,39.5573,39.5737,39.5491,39.5737,3000.0
2015-02-20 11:35:00,48.31,48.33,48.31,48.32,1700.0,39.5737,39.5901,39.5737,39.5819,1700.0
2015-02-20 11:40:00,48.33,48.35,48.33,48.35,1600.0,39.5901,39.6065,39.5901,39.6065,1600.0
2015-02-20 11:45:00,48.34,48.35,48.32,48.32,1600.0,39.5983,39.6065,39.5819,39.5819,1600.0
2015-02-20 11:50:00,48.32,48.33,48.32,48.32,2200.0,39.5819,39.5901,39.5819,39.5819,2200.0
2015-02-20 11:55:00,48.31,48.34,48.3,48.34,4400.0,39.5737,39.5983,39.5655,39.5983,4400.0
2015-02-20 12:00:00,48.33,48.36,48.33,48.34,8500.0,39.5901,39.6147,39.5901,39.5983,8500.0
2015-02-20 12:05:00,48.34,48.35,48.32,48.34,4200.0,39.5983,39.6065,39.5819,39.5983,4200.0
2015-02-20 12:10:00,48.34,48.34,48.33,48.33,2500.0,39.5983,39.5983,39.5901,39.5901,2500.0
2015-02-20 12:15:00,48.33,48.4,48.33,48.4,8500.0,39.5901,39.6474,39.5901,39.6474,8500.0
2015-02-20 12:20:00,48.39,48.4,48.35,48.4,4000.0,39.6392,39.6474,39.6065,39.6474,4000.0
2015-02-20 12:25:00,48.39,48.4,48.38,48.39,3400.0,39.6392,39.6474,39.6311,39.6392,3400.0
2015-02-20 12:30:00,48.36,48.37,48.34,48.37,5000.0,39.6147,39.6229,39.5983,39.6229,5000.0
2015-02-20 12:35:00,48.38,48.46,48.38,48.41,5600.0,39.6311,39.6966,39.6311,39.6556,5600.0
2015-02-20 12:40:00,48.43,48.47,48.43,48.43,4100.0,39.672,39.7048,39.672,39.672,4100.0
2015-02-20 12:45:00,48.44,48.44,48.41,48.42,3200.0,39.6802,39.6802,39.6556,39.6638,3200.0
2015-02-20 12:50:00,48.42,48.42,48.37,48.41,3700.0,39.6638,39.6638,39.6229,39.6556,3700.0
2015-02-20 12:55:00,48.41,48.41,48.38,48.4,5400.0,39.6556,39.6556,39.6311,39.6474,5400.0
2015-02-20 13:00:00,48.41,48.43,48.39,48.41,4800.0,39.6556,39.672,39.6392,39.6556,4800.0
2015-02-20 13:05:00,48.4,48.42,48.39,48.42,3300.0,39.6474,39.6638,39.6392,39.6638,3300.0
2015-02-20 13:10:00,48.41,48.46,48.41,48.45,6900.0,39.6556,39.6966,39.6556,39.6884,6900.0
2015-02-20 13:15:00,48.45,48.47,48.44,48.47,1500.0,39.6884,39.7048,39.6802,39.7048,1500.0
2015-02-20 13:20:00,48.47,48.5,48.46,48.47,7100.0,39.7048,39.7294,39.6966,39.7048,7100.0
2015-02-20 13:25:00,48.48,48.48,48.42,48.44,4400.0,39.713,39.713,39.6638,39.6802,4400.0
2015-02-20 13:30:00,48.44,48.45,48.42,48.43,3400.0,39.6802,39.6884,39.6638,39.672,3400.0
2015-02-20 13:35:00,48.43,48.48,48.43,48.46,4200.0,39.672,39.713,39.672,39.6966,4200.0
2015-02-20 13:40:00,48.46,48.48,48.44,48.44,6300.0,39.6966,39.713,39.6802,39.6802,6300.0
2015-02-20 13:45:00,48.44,48.45,48.41,48.41,6300.0,39.6802,39.6884,39.6556,39.6556,6300.0
2015-02-20 13:50:00,48.41,48.42,48.4,48.4,3200.0,39.6556,39.6638,39.6474,39.6474,3200.0
2015-02-20 13:55:00,48.4,48.47,48.39,48.46,5100.0,39.6474,39.7048,39.6392,39.6966,5100.0
2015-02-20 14:00:00,48.47,48.49,48.45,48.48,3100.0,39.7048,39.7212,39.6884,39.713,3100.0
2015-02-20 14:05:00,48.49,48.51,48.45,48.48,4400.0,39.7212,39.7375,39.6884,39.713,4400.0
2015-02-20 14:10:00,48.49,48.51,48.46,48.46,5000.0,39.7212,39.7375,39.6966,39.6966,5000.0
2015-02-20 14:15:00,48.46,48.46,48.44,48.45,6100.0,39.6966,39.6966,39.6802,39.6884,6100.0
2015-02-20 14:20:00,48.46,48.46,48.45,48.46,2200.0,39.6966,39.6966,39.6884,39.6966,2200.0
2015-02-20 14:25:00,48.46,48.46,48.43,48.43,3600.0,39.6966,39.6966,39.672,39.672,3600.0
2015-02-20 14:30:00,48.43,48.45,48.41,48.44,4700.0,39.672,39.6884,39.6556,39.6802,4700.0
2015-02-20 14:35:00,48.45,48.46,48.42,48.42,3000.0,39.6884,39.6966,39.6638,39.6638,3000.0
2015-02-20 14:40:00,48.41,48.43,48.4,48.41,4200.0,39.6556,39.672,39.6474,39.6556,4200.0
2015-02-20 14:45:00,48.42,48.47,48.41,48.45,7400.0,39.6638,39.7048,39.6556,39.6884,7400.0
2015-02-20 14:50:00,48.47,48.49,48.46,48.47,4000.0,39.7048,39.7212,39.6966,39.7048,4000.0
2015-02-20 14:55:00,48.46,48.49,48.45,48.49,5100.0,39.6966,39.7212,39.6884,39.7212,5100.0
2015-02-20 15:00:00,48.49,48.51,48.47,48.47,28200.0,39.7212,39.7375,39.7048,39.7048,28200.0
2015-02-20 15:05:00,48.48,48.51,48.46,48.5,13100.0,39.713,39.7375,39.6966,39.7294,13100.0
2015-02-20 15:10:00,48.5,48.51,48.45,48.45,5000.0,39.7294,39.7375,39.6884,39.6884,5000.0
2015-02-20 15:15:00,48.45,48.46,48.4,48.42,4500.0,39.6884,39.6966,39.6474,39.6638,4500.0
2015-02-20 15:20:00,48.42,48.42,48.4,48.41,4500.0,39.6638,39.6638,39.6474,39.6556,4500.0
2015-02-20 15:25:00,48.41,48.44,48.4,48.42,5200.0,39.6556,39.6802,39.6474,39.6638,5200.0
2015-02-20 15:30:00,48.43,48.45,48.39,48.45,5500.0,39.672,39.6884,39.6392,39.6884,5500.0
2015-02-20 15:35:00,48.44,48.46,48.42,48.45,6000.0,39.6802,39.6966,39.6638,39.6884,6000.0
2015-02-20 15:40:00,48.44,48.46,48.42,48.42,9300.0,39.6802,39.6966,39.6638,39.6638,9300.0
2015-02-20 15:45:00,48.43,48.49,48.42,48.46,13600.0,39.672,39.7212,39.6638,39.6966,13600.0
2015-02-20 15:50:00,48.46,48.49,48.45,48.48,28000.0,39.6966,39.7212,39.6884,39.713,28000.0
2015-02-20 15:55:00,48.49,48.55,48.49,48.54,54100.0,39.7212,39.7703,39.7212,39.7621,54100.0
2015-02-23 09:30:00,48.43,48.43,48.34,48.34,6000.0,39.672,39.672,39.5983,39.5983,6000.0
2015-02-23 09:35:00,48.36,48.46,48.32,48.38,5400.0,39.6147,39.6966,39.5819,39.6311,5400.0
2015-02-23 09:40:00,48.37,48.43,48.29,48.29,8300.0,39.6229,39.672,39.5573,39.5573,8300.0
2015-02-23 09:45:00,48.22,48.28,48.21,48.22,2500.0,39.5,39.5491,39.4918,39.5,2500.0
2015-02-23 09:50:00,48.21,48.23,48.2,48.23,2100.0,39.4918,39.5082,39.4836,39.5082,2100.0
2015-02-23 09:55:00,48.22,48.22,48.11,48.11,2700.0,39.5,39.5,39.4099,39.4099,2700.0
2015-02-23 10:00:00,48.12,48.13,48.08,48.12,3600.0,39.4181,39.4263,39.3853,39.4181,3600.0
2015-02-23 10:05:00,48.12,48.19,48.12,48.19,2200.0,39.4181,39.4754,39.4181,39.4754,2200.0
2015-02-23 10:10:00,48.18,48.2,48.18,48.2,1600.0,39.4672,39.4836,39.4672,39.4836,1600.0
2015-02-23 10:15:00,48.22,48.22,48.2,48.2,1000.0,39.5,39.5,39.4836,39.4836,1000.0
2015-02-23 10:20:00,48.2,48.24,48.2,48.24,2200.0,39.4836,39.5164,39.4836,39.5164,2200.0
2015-02-23 10:25:00,48.24,48.32,48.23,48.32,7900.0,39.5164,39.5819,39.5082,39.5819,7900.0
2015-02-23 10:30:00,48.33,48.34,48.27,48.28,3800.0,39.5901,39.5983,39.5409,39.5491,3800.0
2015-02-23 10:35:00,48.26,48.29,48.26,48.28,1200.0,39.5328,39.5573,39.5328,39.5491,1200.0
2015-02-23 10:40:00,48.29,48.3,48.25,48.26,3100.0,39.5573,39.5655,39.5246,39.5328,3100.0
2015-02-23 10:45:00,48.26,48.26,48.2,48.2,13400.0,39.5328,39.5328,39.4836,39.4836,13400.0
2015-02-23 10:50:00,48.21,48.26,48.21,48.24,2900.0,39.4918,39.5328,39.4918,39.5164,2900.0
2015-02-23 10:55:00,48.23,48.27,48.23,48.25,2100.0,39.5082,39.5409,39.5082,39.5246,2100.0
2015-02-23 11:00:00,48.25,48.27,48.23,48.23,2500.0,39.5246,39.5409,39.5082,39.5082,2500.0
2015-02-23 11:05:00,48.23,48.23,48.21,48.22,800.0,39.5082,39.5082,39.4918,39.5,800.0
2015-02-23 11:10:00,48.23,48.23,48.19,48.2,1100.0,39.5082,39.5082,39.4754,39.4836,1100.0
2015-02-23 11:15:00,48.21,48.24,48.21,48.22,1800.0,39.4918,39.5164,39.4918,39.5,1800.0
2015-02-23 11:20:00,48.23,48.23,48.22,48.23,700.0,39.5082,39.5082,39.5,39.5082,700.0
2015-02-23 11:25:00,48.23,48.24,48.2,48.21,5500.0,39.5082,39.5164,39.4836,39.4918,5500.0
2015-02-23 11:30:00,48.22,48.22,48.2,48.21,2400.0,39.5,39.5,39.4836,39.4918,2400.0
2015-02-23 11:35:00,48.21,48.22,48.2,48.22,2100.0,39.4918,39.5,39.4836,39.5,2100.0
2015-02-23 11:40:00,48.22,48.22,48.2,48.21,2800.0,39.5,39.5,39.4836,39.4918,2800.0
2015-02-23 11:45:00,48.21,48.23,48.2,48.21,1900.0,39.4918,39.5082,39.4836,39.4918,1900.0
2015-02-23 11:50:00,48.2,48.21,48.2,48.2,1000.0,39.4836,39.4918,39.4836,39.4836,1000.0
2015-02-23 11:55:00,48.2,48.21,48.18,48.19,3700.0,39.4836,39.4918,39.4672,39.4754,3700.0
2015-02-23 12:00:00,48.19,48.2,48.18,48.19,2600.0,39.4754,39.4836,39.4672,39.4754,2600.0
2015-02-23 12:05:00,48.19,48.22,48.19,48.22,5200.0,39.4754,39.5,39.4754,39.5,5200.0
2015-02-23 12:10:00,48.22,48.23,48.22,48.23,600.0,39.5,39.5082,39.5,39.5082,600.0
2015-02-23 12:15:00,48.22,48.22,48.2,48.2,1600.0,39.5,39.5,39.4836,39.4836,1600.0
2015-02-23 12:20:00,48.2,48.2,48.14,48.16,1300.0,39.4836,39.4836,39.4345,39.4508,1300.0
2015-02-23 12:25:00,48.16,48.16,48.13,48.14,4800.0,39.4508,39.4508,39.4263,39.4345,4800.0
2015-02-23 12:30:00,48.14,48.14,48.08,48.13,9000.0,39.4345,39.4345,39.3853,39.4263,9000.0
2015-02-23 12:35:00,48.12,48.12,48.07,48.07,1500.0,39.4181,39.4181,39.3771,39.3771,1500.0
2015-02-23 12:40:00,48.06,48.08,48.06,48.07,3900.0,39.3689,39.3853,39.3689,39.3771,3900.0
2015-02-23 12:45:00,48.07,48.08,48.06,48.07,2600.0,39.3771,39.3853,39.3689,39.3771,2600.0
2015-02-23 12:50:00,48.06,48.07,48.05,48.05,3300.0,39.3689,39.3771,39.3607,39.3607,3300.0
2015-02-23 12:55:00,48.05,48.06,48.01,48.02,9000.0,39.3607,39.3689,39.328,39.3362,9000.0
2015-02-23 13:00:00,48.01,48.02,47.99,48.0,13400.0,39.328,39.3362,39.3116,39.3198,13400.0
2015-02-23 13:05:00,48.0,48.01,47.98,47.98,7800.0,39.3198,39.328,39.3034,39.3034,7800.0
2015-02-23 13:10:00,47.98,48.0,47.97,47.98,8400.0,39.3034,39.3198,39.2952,39.3034,8400.0
2015-02-23 13:15:00,47.98,47.98,47.95,47.95,4500.0,39.3034,39.3034,39.2788,39.2788,4500.0
2015-02-23 13:20:00,47.95,47.95,47.9,47.9,12300.0,39.2788,39.2788,39.2379,39.2379,12300.0
2015-02-23 13:25:00,47.91,47.91,47.88,47.88,2600.0,39.2461,39.2461,39.2215,39.2215,2600.0
2015-02-23 13:30:00,47.87,47.91,47.84,47.87,20600.0,39.2133,39.2461,39.1887,39.2133,20600.0
2015-02-23 13:35:00,47.86,47.87,47.81,47.82,12300.0,39.2051,39.2133,39.1641,39.1723,12300.0
2015-02-23 13:40:00,47.84,47.84,47.81,47.81,5400.0,39.1887,39.1887,39.1641,39.1641,5400.0
2015-02-23 13:45:00,47.82,47.82,47.78,47.8,13600.0,39.1723,39.1723,39.1396,39.1559,13600.0
2015-02-23 13:50:00,47.79,47.8,47.73,47.79,9800.0,39.1478,39.1559,39.0986,39.1478,9800.0
2015-02-23 13:55:00,47.8,47.83,47.79,47.82,6000.0,39.1559,39.1805,39.1478,39.1723,6000.0
2015-02-23 14:00:00,47.82,47.82,47.75,47.8,11800.0,39.1723,39.1723,39.115,39.1559,11800.0
2015-02-23 14:05:00,47.8,47.81,47.75,47.8,13800.0,39.1559,39.1641,39.115,39.1559,13800.0
2015-02-23 14:10:00,47.79,47.81,47.79,47.79,4400.0,39.1478,39.1641,39.1478,39.1478,4400.0
2015-02-23 14:15:00,47.78,47.78,47.76,47.78,6000.0,39.1396,39.1396,39.1232,39.1396,6000.0
2015-02-23 14:20:00,47.78,47.82,47.77,47.82,5500.0,39.1396,39.1723,39.1314,39.1723,5500.0
2015-02-23 14:25:00,47.82,47.87,47.82,47.87,3600.0,39.1723,39.2133,39.1723,39.2133,3600.0
2015-02-23 14:30:00,47.86,47.86,47.84,47.85,4100.0,39.2051,39.2051,39.1887,39.1969,4100.0
2015-02-23 14:35:00,47.86,47.86,47.81,47.82,10600.0,39.2051,39.2051,39.1641,39.1723,10600.0
2015-02-23 14:40:00,47.81,47.81,47.75,47.78,17200.0,39.1641,39.1641,39.115,39.1396,17200.0
2015-02-23 14:45:00,47.78,47.81,47.78,47.81,6600.0,39.1396,39.1641,39.1396,39.1641,6600.0
2015-02-23 14:50:00,47.79,47.81,47.75,47.76,12700.0,39.1478,39.1641,39.115,39.1232,12700.0
2015-02-23 14:55:00,47.77,47.79,47.77,47.78,3800.0,39.1314,39.1478,39.1314,39.1396,3800.0
2015-02-23 15:00:00,47.78,47.78,47.72,47.72,4600.0,39.1396,39.1396,39.0904,39.0904,4600.0
2015-02-23 15:05:00,47.72,47.72,47.54,47.66,44400.0,39.0904,39.0904,38.943,39.0413,44400.0
2015-02-23 15:10:00,47.66,47.68,47.65,47.68,3700.0,39.0413,39.0576,39.0331,39.0576,3700.0
2015-02-23 15:15:00,47.68,47.69,47.66,47.67,9000.0,39.0576,39.0658,39.0413,39.0495,9000.0
2015-02-23 15:20:00,47.66,47.69,47.66,47.67,4900.0,39.0413,39.0658,39.0413,39.0495,4900.0
2015-02-23 15:25:00,47.67,47.73,47.67,47.73,6700.0,39.0495,39.0986,39.0495,39.0986,6700.0
2015-02-23 15:30:00,47.72,47.75,47.71,47.73,14400.0,39.0904,39.115,39.0822,39.0986,14400.0
2015-02-23 15:35:00,47.73,47.75,47.72,47.72,8100.0,39.0986,39.115,39.0904,39.0904,8100.0
2015-02-23 15:40:00,47.72,47.75,47.71,47.75,8500.0,39.0904,39.115,39.0822,39.115,8500.0
2015-02-23 15:45:00,47.76,47.82,47.75,47.79,20000.0,39.1232,39.1723,39.115,39.1478,20000.0
2015-02-23 15:50:00,47.8,47.83,47.79,47.81,22100.0,39.1559,39.1805,39.1478,39.1641,22100.0
2015-02-23 15:55:00,47.82,47.86,47.81,47.86,44100.0,39.1723,39.2051,39.1641,39.2051,44100.0
2015-02-24 09:30:00,47.72,47.98,47.72,47.87,14900.0,39.0904,39.3034,39.0904,39.2133,14900.0
2015-02-24 09:35:00,47.87,47.93,47.62,47.62,22800.0,39.2133,39.2624,39.0085,39.0085,22800.0
2015-02-24 09:40:00,47.56,47.87,47.56,47.79,12400.0,38.9593,39.2133,38.9593,39.1478,12400.0
2015-02-24 09:45:00,47.84,47.94,47.83,47.86,45600.0,39.1887,39.2706,39.1805,39.2051,45600.0
2015-02-24 09:50:00,47.86,47.92,47.84,47.91,7100.0,39.2051,39.2542,39.1887,39.2461,7100.0
2015-02-24 09:55:00,47.92,47.99,47.91,47.93,7300.0,39.2542,39.3116,39.2461,39.2624,7300.0
2015-02-24 10:00:00,47.94,47.95,47.84,47.9,5200.0,39.2706,39.2788,39.1887,39.2379,5200.0
2015-02-24 10:05:00,47.89,47.92,47.85,47.91,5100.0,39.2297,39.2542,39.1969,39.2461,5100.0
2015-02-24 10:10:00,47.9,47.91,47.86,47.91,7200.0,39.2379,39.2461,39.2051,39.2461,7200.0
2015-02-24 10:15:00,47.91,47.93,47.8,47.92,10200.0,39.2461,39.2624,39.1559,39.2542,10200.0
2015-02-24 10:20:00,47.94,47.99,47.91,47.99,4800.0,39.2706,39.3116,39.2461,39.3116,4800.0
2015-02-24 10:25:00,48.0,48.09,47.96,47.96,5500.0,39.3198,39.3935,39.287,39.287,5500.0
2015-02-24 10:30:00,47.96,47.98,47.94,47.94,7100.0,39.287,39.3034,39.2706,39.2706,7100.0
2015-02-24 10:35:00,47.95,47.95,47.93,47.93,4300.0,39.2788,39.2788,39.2624,39.2624,4300.0
2015-02-24 10:40:00,47.93,47.96,47.9,47.94,6900.0,39.2624,39.287,39.2379,39.2706,6900.0
2015-02-24 10:45:00,47.93,47.93,47.83,47.84,6500.0,39.2624,39.2624,39.1805,39.1887,6500.0
2015-02-24 10:50:00,47.84,47.85,47.79,47.79,7000.0,39.1887,39.1969,39.1478,39.1478,7000.0
2015-02-24 10:55:00,47.79,47.79,47.68,47.72,41200.0,39.1478,39.1478,39.0576,39.0904,41200.0
2015-02-24 11:00:00,47.72,47.74,47.67,47.68,11100.0,39.0904,39.1068,39.0495,39.0576,11100.0
2015-02-24 11:05:00,47.69,47.7,47.67,47.67,3900.0,39.0658,39.074,39.0495,39.0495,3900.0
2015-02-24 11:10:00,47.67,47.72,47.66,47.7,6400.0,39.0495,39.0904,39.0413,39.074,6400.0
2015-02-24 11:15:00,47.7,47.71,47.65,47.69,5800.0,39.074,39.0822,39.0331,39.0658,5800.0
2015-02-24 11:20:00,47.69,47.71,47.67,47.67,5500.0,39.0658,39.0822,39.0495,39.0495,5500.0
2015-02-24 11:25:00,47.68,47.7,47.64,47.7,9900.0,39.0576,39.074,39.0249,39.074,9900.0
2015-02-24 11:30:00,47.7,47.71,47.64,47.67,11000.0,39.074,39.0822,39.0249,39.0495,11000.0
2015-02-24 11:35:00,47.66,47.72,47.66,47.7,12000.0,39.0413,39.0904,39.0413,39.074,12000.0
2015-02-24 11:40:00,47.7,47.7,47.66,47.67,8500.0,39.074,39.074,39.0413,39.0495,8500.0
2015-02-24 11:45:00,47.67,47.71,47.66,47.69,8800.0,39.0495,39.0822,39.0413,39.0658,8800.0
2015-02-24 11:50:00,47.69,47.71,47.66,47.68,17200.0,39.0658,39.0822,39.0413,39.0576,17200.0
2015-02-24 11:55:00,47.67,47.71,47.67,47.69,6600.0,39.0495,39.0822,39.0495,39.0658,6600.0
2015-02-24 12:00:00,47.68,47.7,47.65,47.69,5500.0,39.0576,39.074,39.0331,39.0658,5500.0
2015-02-24 12:05:00,47.7,47.7,47.67,47.67,4500.0,39.074,39.074,39.0495,39.0495,4500.0
2015-02-24 12:10:00,47.67,47.71,47.67,47.7,9300.0,39.0495,39.0822,39.0495,39.074,9300.0
2015-02-24 12:15:00,47.7,47.7,47.65,47.65,5700.0,39.074,39.074,39.0331,39.0331,5700.0
2015-02-24 12:20:00,47.65,47.68,47.65,47.68,4900.0,39.0331,39.0576,39.0331,39.0576,4900.0
2015-02-24 12:25:00,47.67,47.68,47.65,47.65,5900.0,39.0495,39.0576,39.0331,39.0331,5900.0
2015-02-24 12:30:00,47.65,47.66,47.59,47.64,8800.0,39.0331,39.0413,38.9839,39.0249,8800.0
2015-02-24 12:35:00,47.65,47.68,47.64,47.67,7900.0,39.0331,39.0576,39.0249,39.0495,7900.0
2015-02-24 12:40:00,47.66,47.68,47.65,47.66,10000.0,39.0413,39.0576,39.0331,39.0413,10000.0
2015-02-24 12:45:00,47.67,47.67,47.56,47.58,14000.0,39.0495,39.0495,38.9593,38.9757,14000.0
2015-02-24 12:50:00,47.59,47.61,47.58,47.6,7200.0,38.9839,39.0003,38.9757,38.9921,7200.0
2015-02-24 12:55:00,47.6,47.6,47.58,47.58,6900.0,38.9921,38.9921,38.9757,38.9757,6900.0
2015-02-24 13:00:00,47.57,47.61,47.57,47.6,16000.0,38.9675,39.0003,38.9675,38.9921,16000.0
2015-02-24 13:05:00,47.6,47.6,47.55,47.6,6900.0,38.9921,38.9921,38.9512,38.9921,6900.0
2015-02-24 13:10:00,47.59,47.6,47.59,47.59,1200.0,38.9839,38.9921,38.9839,38.9839,1200.0
2015-02-24 13:15:00,47.59,47.61,47.57,47.57,9600.0,38.9839,39.0003,38.9675,38.9675,9600.0
2015-02-24 13:20:00,47.56,47.59,47.55,47.58,8500.0,38.9593,38.9839,38.9512,38.9757,8500.0
2015-02-24 13:25:00,47.58,47.58,47.54,47.55,5800.0,38.9757,38.9757,38.943,38.9512,5800.0
2015-02-24 13:30:00,47.56,47.58,47.53,47.58,6300.0,38.9593,38.9757,38.9348,38.9757,6300.0
2015-02-24 13:35:00,47.58,47.58,47.4,47.4,79800.0,38.9757,38.9757,38.8283,38.8283,79800.0
2015-02-24 13:40:00,47.4,47.44,47.34,47.44,77400.0,38.8283,38.861,38.7791,38.861,77400.0
2015-02-24 13:45:00,47.44,47.48,47.43,47.48,8600.0,38.861,38.8938,38.8529,38.8938,8600.0
2015-02-24 13:50:00,47.48,47.53,47.47,47.52,8300.0,38.8938,38.9348,38.8856,38.9266,8300.0
2015-02-24 13:55:00,47.54,47.55,47.53,47.54,8000.0,38.943,38.9512,38.9348,38.943,8000.0
2015-02-24 14:00:00,47.55,47.55,47.47,47.48,11600.0,38.9512,38.9512,38.8856,38.8938,11600.0
2015-02-24 14:05:00,47.49,47.49,47.45,47.45,7500.0,38.902,38.902,38.8692,38.8692,7500.0
2015-02-24 14:10:00,47.45,47.46,47.44,47.44,5800.0,38.8692,38.8774,38.861,38.861,5800.0
2015-02-24 14:15:00,47.45,47.45,47.36,47.36,52700.0,38.8692,38.8692,38.7955,38.7955,52700.0
2015-02-24 14:20:00,47.36,47.37,47.33,47.34,28100.0,38.7955,38.8037,38.7709,38.7791,28100.0
2015-02-24 14:25:00,47.33,47.34,47.17,47.19,97000.0,38.7709,38.7791,38.6399,38.6563,97000.0
2015-02-24 14:30:00,47.2,47.35,47.19,47.34,36200.0,38.6644,38.7873,38.6563,38.7791,36200.0
2015-02-24 14:35:00,47.36,47.43,47.35,47.43,7700.0,38.7955,38.8529,38.7873,38.8529,7700.0
2015-02-24 14:40:00,47.43,47.44,47.38,47.38,5400.0,38.8529,38.861,38.8119,38.8119,5400.0
2015-02-24 14:45:00,47.39,47.39,47.33,47.34,12100.0,38.8201,38.8201,38.7709,38.7791,12100.0
2015-02-24 14:50:00,47.35,47.4,47.33,47.39,9400.0,38.7873,38.8283,38.7709,38.8201,9400.0
2015-02-24 14:55:00,47.4,47.4,47.35,47.35,5300.0,38.8283,38.8283,38.7873,38.7873,5300.0
2015-02-24 15:00:00,47.34,47.36,47.31,47.31,18400.0,38.7791,38.7955,38.7546,38.7546,18400.0
2015-02-24 15:05:00,47.31,47.35,47.29,47.32,16900.0,38.7546,38.7873,38.7382,38.7627,16900.0
2015-02-24 15:10:00,47.32,47.37,47.3,47.37,16800.0,38.7627,38.8037,38.7464,38.8037,16800.0
2015-02-24 15:15:00,47.37,47.46,47.34,47.45,23200.0,38.8037,38.8774,38.7791,38.8692,23200.0
2015-02-24 15:20:00,47.47,47.52,47.46,47.52,11800.0,38.8856,38.9266,38.8774,38.9266,11800.0
2015-02-24 15:25:00,47.52,47.54,47.5,47.53,9900.0,38.9266,38.943,38.9102,38.9348,9900.0
2015-02-24 15:30:00,47.53,47.53,47.49,47.51,13500.0,38.9348,38.9348,38.902,38.9184,13500.0
2015-02-24 15:35:00,47.51,47.58,47.49,47.58,13400.0,38.9184,38.9757,38.902,38.9757,13400.0
2015-02-24 15:40:00,47.58,47.6,47.56,47.57,20300.0,38.9757,38.9921,38.9593,38.9675,20300.0
2015-02-24 15:45:00,47.59,47.63,47.57,47.61,22600.0,38.9839,39.0167,38.9675,39.0003,22600.0
2015-02-24 15:50:00,47.61,47.61,47.56,47.58,31500.0,39.0003,39.0003,38.9593,38.9757,31500.0
2015-02-24 15:55:00,47.58,47.61,47.57,47.59,70500.0,38.9757,39.0003,38.9675,38.9839,70500.0
2015-02-25 09:30:00,47.48,47.61,47.39,47.4,20500.0,38.8938,39.0003,38.8201,38.8283,20500.0
2015-02-25 09:35:00,47.4,47.5,47.4,47.5,3500.0,38.8283,38.9102,38.8283,38.9102,3500.0
2015-02-25 09:40:00,47.5,47.5,47.4,47.41,10500.0,38.9102,38.9102,38.8283,38.8365,10500.0
2015-02-25 09:45:00,47.44,47.5,47.44,47.5,11000.0,38.861,38.9102,38.861,38.9102,11000.0
2015-02-25 09:50:00,47.5,47.5,47.41,47.48,6700.0,38.9102,38.9102,38.8365,38.8938,6700.0
2015-02-25 09:55:00,47.49,47.59,47.49,47.57,4000.0,38.902,38.9839,38.902,38.9675,4000.0
2015-02-25 10:00:00,47.57,47.57,47.52,47.53,2000.0,38.9675,38.9675,38.9266,38.9348,2000.0
2015-02-25 10:05:00,47.54,47.59,47.52,47.57,2300.0,38.943,38.9839,38.9266,38.9675,2300.0
2015-02-25 10:10:00,47.6,47.61,47.48,47.56,19300.0,38.9921,39.0003,38.8938,38.9593,19300.0
2015-02-25 10:15:00,47.56,47.61,47.54,47.6,5200.0,38.9593,39.0003,38.943,38.9921,5200.0
2015-02-25 10:20:00,47.59,47.6,47.57,47.57,5300.0,38.9839,38.9921,38.9675,38.9675,5300.0
2015-02-25 10:25:00,47.57,47.58,47.56,47.57,3200.0,38.9675,38.9757,38.9593,38.9675,3200.0
2015-02-25 10:30:00,47.56,47.57,47.53,47.53,5900.0,38.9593,38.9675,38.9348,38.9348,5900.0
2015-02-25 10:35:00,47.52,47.55,47.51,47.51,4500.0,38.9266,38.9512,38.9184,38.9184,4500.0
2015-02-25 10:40:00,47.52,47.58,47.52,47.56,5400.0,38.9266,38.9757,38.9266,38.9593,5400.0
2015-02-25 10:45:00,47.55,47.59,47.53,47.53,4000.0,38.9512,38.9839,38.9348,38.9348,4000.0
2015-02-25 10:50:00,47.54,47.55,47.49,47.5,4000.0,38.943,38.9512,38.902,38.9102,4000.0
2015-02-25 10:55:00,47.49,47.5,47.47,47.48,3500.0,38.902,38.9102,38.8856,38.8938,3500.0
2015-02-25 11:00:00,47.48,47.49,47.47,47.49,3000.0,38.8938,38.902,38.8856,38.902,3000.0
2015-02-25 11:05:00,47.49,47.49,47.46,47.46,2400.0,38.902,38.902,38.8774,38.8774,2400.0
2015-02-25 11:10:00,47.46,47.5,47.46,47.49,4500.0,38.8774,38.9102,38.8774,38.902,4500.0
2015-02-25 11:15:00,47.48,47.51,47.45,47.49,6400.0,38.8938,38.9184,38.8692,38.902,6400.0
2015-02-25 11:20:00,47.48,47.49,47.45,47.45,2400.0,38.8938,38.902,38.8692,38.8692,2400.0
2015-02-25 11:25:00,47.47,47.5,47.46,47.46,7100.0,38.8856,38.9102,38.8774,38.8774,7100.0
2015-02-25 11:30:00,47.46,47.5,47.45,47.49,3800.0,38.8774,38.9102,38.8692,38.902,3800.0
2015-02-25 11:35:00,47.49,47.49,47.44,47.46,8200.0,38.902,38.902,38.861,38.8774,8200.0
2015-02-25 11:40:00,47.45,47.45,47.41,47.42,3400.0,38.8692,38.8692,38.8365,38.8447,3400.0
2015-02-25 11:45:00,47.43,47.45,47.43,47.45,3400.0,38.8529,38.8692,38.8529,38.8692,3400.0
2015-02-25 11:50:00,47.44,47.46,47.42,47.42,4300.0,38.861,38.8774,38.8447,38.8447,4300.0
2015-02-25 11:55:00,47.42,47.43,47.41,47.42,10500.0,38.8447,38.8529,38.8365,38.8447,10500.0
2015-02-25 12:00:00,47.42,47.46,47.41,47.45,3800.0,38.8447,38.8774,38.8365,38.8692,3800.0
2015-02-25 12:05:00,47.45,47.45,47.43,47.43,700.0,38.8692,38.8692,38.8529,38.8529,700.0
2015-02-25 12:10:00,47.44,47.44,47.41,47.42,1700.0,38.861,38.861,38.8365,38.8447,1700.0
2015-02-25 12:15:00,47.41,47.42,47.4,47.42,3100.0,38.8365,38.8447,38.8283,38.8447,3100.0
2015-02-25 12:20:00,47.42,47.47,47.41,47.46,2800.0,38.8447,38.8856,38.8365,38.8774,2800.0
2015-02-25 12:25:00,47.45,47.46,47.43,47.46,4600.0,38.8692,38.8774,38.8529,38.8774,4600.0
2015-02-25 12:30:00,47.45,47.47,47.44,47.45,2900.0,38.8692,38.8856,38.861,38.8692,2900.0
2015-02-25 12:35:00,47.45,47.48,47.4,47.46,21500.0,38.8692,38.8938,38.8283,38.8774,21500.0
2015-02-25 12:40:00,47.46,47.49,47.46,47.48,2000.0,38.8774,38.902,38.8774,38.8938,2000.0
2015-02-25 12:45:00,47.49,47.51,47.49,47.5,2500.0,38.902,38.9184,38.902,38.9102,2500.0
2015-02-25 12:50:00,47.5,47.51,47.48,47.5,5600.0,38.9102,38.9184,38.8938,38.9102,5600.0
2015-02-25 12:55:00,47.5,47.51,47.49,47.5,2400.0,38.9102,38.9184,38.902,38.9102,2400.0
2015-02-25 13:00:00,47.49,47.49,47.46,47.48,3100.0,38.902,38.902,38.8774,38.8938,3100.0
2015-02-25 13:05:00,47.47,47.47,47.44,47.45,3800.0,38.8856,38.8856,38.861,38.8692,3800.0
2015-02-25 13:10:00,47.47,47.48,47.45,47.48,2500.0,38.8856,38.8938,38.8692,38.8938,2500.0
2015-02-25 13:15:00,47.49,47.51,47.48,47.48,2800.0,38.902,38.9184,38.8938,38.8938,2800.0
2015-02-25 13:20:00,47.49,47.49,47.48,47.49,2800.0,38.902,38.902,38.8938,38.902,2800.0
2015-02-25 13:25:00,47.48,47.51,47.48,47.5,15300.0,38.8938,38.9184,38.8938,38.9102,15300.0
2015-02-25 13:30:00,47.51,47.53,47.51,47.52,12900.0,38.9184,38.9348,38.9184,38.9266,12900.0
2015-02-25 13:35:00,47.53,47.56,47.53,47.56,2000.0,38.9348,38.9593,38.9348,38.9593,2000.0
2015-02-25 13:40:00,47.56,47.56,47.52,47.55,9500.0,38.9593,38.9593,38.9266,38.9512,9500.0
2015-02-25 13:45:00,47.54,47.55,47.53,47.55,1900.0,38.943,38.9512,38.9348,38.9512,1900.0
2015-02-25 13:50:00,47.54,47.55,47.54,47.54,2100.0,38.943,38.9512,38.943,38.943,2100.0
2015-02-25 13:55:00,47.53,47.53,47.52,47.52,10100.0,38.9348,38.9348,38.9266,38.9266,10100.0
2015-02-25 14:00:00,47.53,47.54,47.51,47.52,8100.0,38.9348,38.943,38.9184,38.9266,8100.0
2015-02-25 14:05:00,47.52,47.52,47.47,47.48,5100.0,38.9266,38.9266,38.8856,38.8938,5100.0
2015-02-25 14:10:00,47.49,47.49,47.45,47.45,6700.0,38.902,38.902,38.8692,38.8692,6700.0
2015-02-25 14:15:00,47.45,47.5,47.44,47.46,12000.0,38.8692,38.9102,38.861,38.8774,12000.0
2015-02-25 14:20:00,47.45,47.45,47.39,47.42,6400.0,38.8692,38.8692,38.8201,38.8447,6400.0
2015-02-25 14:25:00,47.41,47.41,47.38,47.38,2900.0,38.8365,38.8365,38.8119,38.8119,2900.0
2015-02-25 14:30:00,47.4,47.4,47.33,47.34,11000.0,38.8283,38.8283,38.7709,38.7791,11000.0
2015-02-25 14:35:00,47.36,47.36,47.29,47.29,16700.0,38.7955,38.7955,38.7382,38.7382,16700.0
2015-02-25 14:40:00,47.28,47.32,47.27,47.3,8000.0,38.73,38.7627,38.7218,38.7464,8000.0
2015-02-25 14:45:00,47.3,47.31,47.28,47.29,7900.0,38.7464,38.7546,38.73,38.7382,7900.0
2015-02-25 14:50:00,47.29,47.3,47.25,47.28,12100.0,38.7382,38.7464,38.7054,38.73,12100.0
2015-02-25 14:55:00,47.29,47.34,47.29,47.3,10900.0,38.7382,38.7791,38.7382,38.7464,10900.0
2015-02-25 15:00:00,47.31,47.31,47.23,47.24,10200.0,38.7546,38.7546,38.689,38.6972,10200.0
2015-02-25 15:05:00,47.23,47.25,47.22,47.22,18600.0,38.689,38.7054,38.6808,38.6808,18600.0
2015-02-25 15:10:00,47.22,47.26,47.22,47.23,7500.0,38.6808,38.7136,38.6808,38.689,7500.0
2015-02-25 15:15:00,47.24,47.25,47.21,47.21,8900.0,38.6972,38.7054,38.6726,38.6726,8900.0
2015-02-25 15:20:00,47.22,47.24,47.21,47.24,9800.0,38.6808,38.6972,38.6726,38.6972,9800.0
2015-02-25 15:25:00,47.23,47.23,47.19,47.19,9700.0,38.689,38.689,38.6563,38.6563,9700.0
2015-02-25 15:30:00,47.19,47.24,47.18,47.22,13800.0,38.6563,38.6972,38.6481,38.6808,13800.0
2015-02-25 15:35:00,47.2,47.23,47.2,47.23,4200.0,38.6644,38.689,38.6644,38.689,4200.0
2015-02-25 15:40:00,47.23,47.24,47.22,47.23,9500.0,38.689,38.6972,38.6808,38.689,9500.0
2015-02-25 15:45:00,47.24,47.3,47.23,47.28,20900.0,38.6972,38.7464,38.689,38.73,20900.0
2015-02-25 15:50:00,47.29,47.29,47.26,47.26,26700.0,38.7382,38.7382,38.7136,38.7136,26700.0
2015-02-25 15:55:00,47.26,47.26,47.23,47.26,84200.0,38.7136,38.7136,38.689,38.7136,84200.0
2015-02-26 09:30:00,47.35,47.35,47.19,47.32,5600.0,38.7873,38.7873,38.6563,38.7627,5600.0
2015-02-26 09:35:00,47.26,47.27,47.23,47.23,1200.0,38.7136,38.7218,38.689,38.689,1200.0
2015-02-26 09:40:00,47.23,47.28,47.17,47.19,3400.0,38.689,38.73,38.6399,38.6563,3400.0
2015-02-26 09:45:00,47.2,47.21,47.17,47.19,4300.0,38.6644,38.6726,38.6399,38.6563,4300.0
2015-02-26 09:50:00,47.18,47.19,47.15,47.18,3000.0,38.6481,38.6563,38.6235,38.6481,3000.0
2015-02-26 09:55:00,47.14,47.23,47.14,47.21,11600.0,38.6153,38.689,38.6153,38.6726,11600.0
2015-02-26 10:00:00,47.2,47.21,47.19,47.21,700.0,38.6644,38.6726,38.6563,38.6726,700.0
2015-02-26 10:05:00,47.24,47.27,47.23,47.27,1800.0,38.6972,38.7218,38.689,38.7218,1800.0
2015-02-26 10:10:00,47.25,47.28,47.24,47.28,1900.0,38.7054,38.73,38.6972,38.73,1900.0
2015-02-26 10:15:00,47.29,47.32,47.29,47.29,3200.0,38.7382,38.7627,38.7382,38.7382,3200.0
2015-02-26 10:20:00,47.28,47.28,47.2,47.2,5800.0,38.73,38.73,38.6644,38.6644,5800.0
2015-02-26 10:25:00,47.2,47.21,47.18,47.2,2100.0,38.6644,38.6726,38.6481,38.6644,2100.0
2015-02-26 10:30:00,47.19,47.21,47.18,47.2,25100.0,38.6563,38.6726,38.6481,38.6644,25100.0
2015-02-26 10:35:00,47.21,47.22,47.18,47.19,10300.0,38.6726,38.6808,38.6481,38.6563,10300.0
2015-02-26 10:40:00,47.19,47.21,47.18,47.2,4800.0,38.6563,38.6726,38.6481,38.6644,4800.0
2015-02-26 10:45:00,47.21,47.22,47.14,47.15,9300.0,38.6726,38.6808,38.6153,38.6235,9300.0
2015-02-26 10:50:00,47.15,47.19,47.15,47.15,4800.0,38.6235,38.6563,38.6235,38.6235,4800.0
2015-02-26 10:55:00,47.16,47.18,47.15,47.16,7600.0,38.6317,38.6481,38.6235,38.6317,7600.0
2015-02-26 11:00:00,47.15,47.19,47.15,47.16,8700.0,38.6235,38.6563,38.6235,38.6317,8700.0
2015-02-26 11:05:00,47.16,47.18,47.15,47.16,6100.0,38.6317,38.6481,38.6235,38.6317,6100.0
2015-02-26 11:10:00,47.17,47.22,47.15,47.22,13400.0,38.6399,38.6808,38.6235,38.6808,13400.0
2015-02-26 11:15:00,47.23,47.27,47.23,47.26,2800.0,38.689,38.7218,38.689,38.7136,2800.0
2015-02-26 11:20:00,47.26,47.3,47.23,47.24,4100.0,38.7136,38.7464,38.689,38.6972,4100.0
2015-02-26 11:25:00,47.24,47.25,47.2,47.23,9600.0,38.6972,38.7054,38.6644,38.689,9600.0
2015-02-26 11:30:00,47.24,47.28,47.24,47.28,2100.0,38.6972,38.73,38.6972,38.73,2100.0
2015-02-26 11:35:00,47.28,47.3,47.2,47.2,28100.0,38.73,38.7464,38.6644,38.6644,28100.0
2015-02-26 11:40:00,47.21,47.27,47.21,47.26,1100.0,38.6726,38.7218,38.6726,38.7136,1100.0
2015-02-26 11:45:00,47.25,47.29,47.25,47.29,1700.0,38.7054,38.7382,38.7054,38.7382,1700.0
2015-02-26 11:50:00,47.28,47.29,47.26,47.28,1800.0,38.73,38.7382,38.7136,38.73,1800.0
2015-02-26 11:55:00,47.29,47.29,47.26,47.26,2900.0,38.7382,38.7382,38.7136,38.7136,2900.0
2015-02-26 12:00:00,47.27,47.29,47.26,47.28,3400.0,38.7218,38.7382,38.7136,38.73,3400.0
2015-02-26 12:05:00,47.28,47.28,47.26,47.27,2800.0,38.73,38.73,38.7136,38.7218,2800.0
2015-02-26 12:10:00,47.27,47.27,47.23,47.23,2900.0,38.7218,38.7218,38.689,38.689,2900.0
2015-02-26 12:15:00,47.23,47.23,47.2,47.2,3200.0,38.689,38.689,38.6644,38.6644,3200.0
2015-02-26 12:20:00,47.19,47.22,47.18,47.22,2000.0,38.6563,38.6808,38.6481,38.6808,2000.0
2015-02-26 12:25:00,47.22,47.24,47.2,47.2,1700.0,38.6808,38.6972,38.6644,38.6644,1700.0
2015-02-26 12:30:00,47.19,47.22,47.19,47.2,3200.0,38.6563,38.6808,38.6563,38.6644,3200.0
2015-02-26 12:35:00,47.21,47.24,47.21,47.23,5300.0,38.6726,38.6972,38.6726,38.689,5300.0
2015-02-26 12:40:00,47.22,47.25,47.21,47.23,3600.0,38.6808,38.7054,38.6726,38.689,3600.0
2015-02-26 12:45:00,47.24,47.31,47.24,47.29,7100.0,38.6972,38.7546,38.6972,38.7382,7100.0
2015-02-26 12:50:00,47.28,47.28,47.26,47.26,900.0,38.73,38.73,38.7136,38.7136,900.0
2015-02-26 12:55:00,47.27,47.32,47.27,47.3,2200.0,38.7218,38.7627,38.7218,38.7464,2200.0
2015-02-26 13:00:00,47.3,47.32,47.29,47.32,2200.0,38.7464,38.7627,38.7382,38.7627,2200.0
2015-02-26 13:05:00,47.33,47.33,47.31,47.33,1000.0,38.7709,38.7709,38.7546,38.7709,1000.0
2015-02-26 13:10:00,47.33,47.35,47.31,47.31,2000.0,38.7709,38.7873,38.7546,38.7546,2000.0
2015-02-26 13:15:00,47.32,47.33,47.32,47.32,1600.0,38.7627,38.7709,38.7627,38.7627,1600.0
2015-02-26 13:20:00,47.31,47.31,47.24,47.28,5100.0,38.7546,38.7546,38.6972,38.73,5100.0
2015-02-26 13:25:00,47.29,47.33,47.28,47.32,2100.0,38.7382,38.7709,38.73,38.7627,2100.0
2015-02-26 13:30:00,47.32,47.33,47.31,47.33,900.0,38.7627,38.7709,38.7546,38.7709,900.0
2015-02-26 13:35:00,47.33,47.36,47.33,47.34,2000.0,38.7709,38.7955,38.7709,38.7791,2000.0
2015-02-26 13:40:00,47.35,47.37,47.34,47.37,3700.0,38.7873,38.8037,38.7791,38.8037,3700.0
2015-02-26 13:45:00,47.36,47.37,47.35,47.36,1900.0,38.7955,38.8037,38.7873,38.7955,1900.0
2015-02-26 13:50:00,47.36,47.38,47.35,47.36,5000.0,38.7955,38.8119,38.7873,38.7955,5000.0
2015-02-26 13:55:00,47.37,47.39,47.36,47.36,2400.0,38.8037,38.8201,38.7955,38.7955,2400.0
2015-02-26 14:00:00,47.36,47.39,47.36,47.37,2800.0,38.7955,38.8201,38.7955,38.8037,2800.0
2015-02-26 14:05:00,47.38,47.38,47.34,47.34,2600.0,38.8119,38.8119,38.7791,38.7791,2600.0
2015-02-26 14:10:00,47.34,47.37,47.31,47.37,6300.0,38.7791,38.8037,38.7546,38.8037,6300.0
2015-02-26 14:15:00,47.37,47.37,47.35,47.35,5200.0,38.8037,38.8037,38.7873,38.7873,5200.0
2015-02-26 14:20:00,47.36,47.38,47.36,47.36,5300.0,38.7955,38.8119,38.7955,38.7955,5300.0
2015-02-26 14:25:00,47.36,47.37,47.33,47.34,3500.0,38.7955,38.8037,38.7709,38.7791,3500.0
2015-02-26 14:30:00,47.34,47.35,47.31,47.31,3200.0,38.7791,38.7873,38.7546,38.7546,3200.0
2015-02-26 14:35:00,47.31,47.31,47.25,47.25,6200.0,38.7546,38.7546,38.7054,38.7054,6200.0
2015-02-26 14:40:00,47.26,47.26,47.23,47.23,2400.0,38.7136,38.7136,38.689,38.689,2400.0
2015-02-26 14:45:00,47.23,47.23,47.18,47.18,5600.0,38.689,38.689,38.6481,38.6481,5600.0
2015-02-26 14:50:00,47.18,47.21,47.18,47.18,8300.0,38.6481,38.6726,38.6481,38.6481,8300.0
2015-02-26 14:55:00,47.18,47.19,47.13,47.17,9100.0,38.6481,38.6563,38.6071,38.6399,9100.0
2015-02-26 15:00:00,47.17,47.17,47.11,47.11,2800.0,38.6399,38.6399,38.5907,38.5907,2800.0
2015-02-26 15:05:00,47.12,47.16,47.12,47.15,5100.0,38.5989,38.6317,38.5989,38.6235,5100.0
2015-02-26 15:10:00,47.15,47.17,47.14,47.15,5800.0,38.6235,38.6399,38.6153,38.6235,5800.0
2015-02-26 15:15:00,47.15,47.19,47.12,47.18,19900.0,38.6235,38.6563,38.5989,38.6481,19900.0
2015-02-26 15:20:00,47.18,47.22,47.16,47.2,8300.0,38.6481,38.6808,38.6317,38.6644,8300.0
2015-02-26 15:25:00,47.2,47.26,47.19,47.25,3800.0,38.6644,38.7136,38.6563,38.7054,3800.0
2015-02-26 15:30:00,47.25,47.28,47.24,47.24,5800.0,38.7054,38.73,38.6972,38.6972,5800.0
2015-02-26 15:35:00,47.23,47.25,47.22,47.23,3100.0,38.689,38.7054,38.6808,38.689,3100.0
2015-02-26 15:40:00,47.24,47.31,47.23,47.31,12800.0,38.6972,38.7546,38.689,38.7546,12800.0
2015-02-26 15:45:00,47.31,47.35,47.31,47.33,18600.0,38.7546,38.7873,38.7546,38.7709,18600.0
2015-02-26 15:50:00,47.34,47.34,47.3,47.32,16500.0,38.7791,38.7791,38.7464,38.7627,16500.0
2015-02-26 15:55:00,47.34,47.34,47.29,47.3,27200.0,38.7791,38.7791,38.7382,38.7464,27200.0
2015-02-27 09:30:00,47.27,47.4,47.22,47.23,16200.0,38.7218,38.8283,38.6808,38.689,16200.0
2015-02-27 09:35:00,47.3,47.39,47.23,47.32,5100.0,38.7464,38.8201,38.689,38.7627,5100.0
2015-02-27 09:40:00,47.3,47.31,47.23,47.26,5800.0,38.7464,38.7546,38.689,38.7136,5800.0
2015-02-27 09:45:00,47.25,47.32,47.24,47.32,10600.0,38.7054,38.7627,38.6972,38.7627,10600.0
2015-02-27 09:50:00,47.3,47.31,47.28,47.28,5200.0,38.7464,38.7546,38.73,38.73,5200.0
2015-02-27 09:55:00,47.29,47.35,47.29,47.34,7000.0,38.7382,38.7873,38.7382,38.7791,7000.0
2015-02-27 10:00:00,47.32,47.33,47.28,47.29,4200.0,38.7627,38.7709,38.73,38.7382,4200.0
2015-02-27 10:05:00,47.28,47.36,47.28,47.36,26200.0,38.73,38.7955,38.73,38.7955,26200.0
2015-02-27 10:10:00,47.36,47.39,47.32,47.32,4900.0,38.7955,38.8201,38.7627,38.7627,4900.0
2015-02-27 10:15:00,47.3,47.33,47.27,47.28,5200.0,38.7464,38.7709,38.7218,38.73,5200.0
2015-02-27 10:20:00,47.29,47.33,47.29,47.32,3500.0,38.7382,38.7709,38.7382,38.7627,3500.0
2015-02-27 10:25:00,47.34,47.37,47.33,47.37,3300.0,38.7791,38.8037,38.7709,38.8037,3300.0
2015-02-27 10:30:00,47.38,47.38,47.3,47.3,3300.0,38.8119,38.8119,38.7464,38.7464,3300.0
2015-02-27 10:35:00,47.29,47.31,47.26,47.28,5600.0,38.7382,38.7546,38.7136,38.73,5600.0
2015-02-27 10:40:00,47.26,47.29,47.24,47.28,4700.0,38.7136,38.7382,38.6972,38.73,4700.0
2015-02-27 10:45:00,47.29,47.3,47.28,47.29,4000.0,38.7382,38.7464,38.73,38.7382,4000.0
2015-02-27 10:50:00,47.28,47.28,47.26,47.27,1600.0,38.73,38.73,38.7136,38.7218,1600.0
2015-02-27 10:55:00,47.27,47.33,47.27,47.32,4700.0,38.7218,38.7709,38.7218,38.7627,4700.0
2015-02-27 11:00:00,47.33,47.33,47.28,47.29,5300.0,38.7709,38.7709,38.73,38.7382,5300.0
2015-02-27 11:05:00,47.29,47.29,47.22,47.22,6900.0,38.7382,38.7382,38.6808,38.6808,6900.0
2015-02-27 11:10:00,47.23,47.25,47.22,47.22,8500.0,38.689,38.7054,38.6808,38.6808,8500.0
2015-02-27 11:15:00,47.22,47.22,47.18,47.19,11900.0,38.6808,38.6808,38.6481,38.6563,11900.0
2015-02-27 11:20:00,47.19,47.22,47.16,47.22,8600.0,38.6563,38.6808,38.6317,38.6808,8600.0
2015-02-27 11:25:00,47.22,47.25,47.2,47.21,6800.0,38.6808,38.7054,38.6644,38.6726,6800.0
2015-02-27 11:30:00,47.22,47.25,47.21,47.22,3400.0,38.6808,38.7054,38.6726,38.6808,3400.0
2015-02-27 11:35:00,47.22,47.29,47.22,47.29,6200.0,38.6808,38.7382,38.6808,38.7382,6200.0
2015-02-27 11:40:00,47.29,47.33,47.28,47.31,6200.0,38.7382,38.7709,38.73,38.7546,6200.0
2015-02-27 11:45:00,47.33,47.34,47.31,47.31,3400.0,38.7709,38.7791,38.7546,38.7546,3400.0
2015-02-27 11:50:00,47.3,47.33,47.3,47.31,2000.0,38.7464,38.7709,38.7464,38.7546,2000.0
2015-02-27 11:55:00,47.32,47.34,47.3,47.3,4500.0,38.7627,38.7791,38.7464,38.7464,4500.0
2015-02-27 12:00:00,47.3,47.32,47.28,47.28,3700.0,38.7464,38.7627,38.73,38.73,3700.0
2015-02-27 12:05:00,47.28,47.29,47.27,47.28,5000.0,38.73,38.7382,38.7218,38.73,5000.0
2015-02-27 12:10:00,47.28,47.29,47.24,47.25,23900.0,38.73,38.7382,38.6972,38.7054,23900.0
2015-02-27 12:15:00,47.26,47.3,47.25,47.28,11900.0,38.7136,38.7464,38.7054,38.73,11900.0
2015-02-27 12:20:00,47.28,47.39,47.28,47.39,4000.0,38.73,38.8201,38.73,38.8201,4000.0
2015-02-27 12:25:00,47.39,47.4,47.38,47.39,2700.0,38.8201,38.8283,38.8119,38.8201,2700.0
2015-02-27 12:30:00,47.4,47.41,47.37,47.38,2800.0,38.8283,38.8365,38.8037,38.8119,2800.0
2015-02-27 12:35:00,47.38,47.38,47.35,47.35,5600.0,38.8119,38.8119,38.7873,38.7873,5600.0
2015-02-27 12:40:00,47.34,47.34,47.3,47.32,4700.0,38.7791,38.7791,38.7464,38.7627,4700.0
2015-02-27 12:45:00,47.32,47.35,47.32,47.35,12600.0,38.7627,38.7873,38.7627,38.7873,12600.0
2015-02-27 12:50:00,47.34,47.35,47.28,47.28,4700.0,38.7791,38.7873,38.73,38.73,4700.0
2015-02-27 12:55:00,47.28,47.31,47.27,47.28,4000.0,38.73,38.7546,38.7218,38.73,4000.0
2015-02-27 13:00:00,47.29,47.29,47.24,47.24,10200.0,38.7382,38.7382,38.6972,38.6972,10200.0
2015-02-27 13:05:00,47.25,47.28,47.24,47.26,7700.0,38.7054,38.73,38.6972,38.7136,7700.0
2015-02-27 13:10:00,47.25,47.26,47.23,47.26,3100.0,38.7054,38.7136,38.689,38.7136,3100.0
2015-02-27 13:15:00,47.25,47.26,47.21,47.21,7400.0,38.7054,38.7136,38.6726,38.6726,7400.0
2015-02-27 13:20:00,47.21,47.23,47.2,47.22,5900.0,38.6726,38.689,38.6644,38.6808,5900.0
2015-02-27 13:25:00,47.22,47.22,47.17,47.19,2600.0,38.6808,38.6808,38.6399,38.6563,2600.0
2015-02-27 13:30:00,47.19,47.23,47.19,47.22,7600.0,38.6563,38.689,38.6563,38.6808,7600.0
2015-02-27 13:35:00,47.22,47.23,47.19,47.21,7900.0,38.6808,38.689,38.6563,38.6726,7900.0
2015-02-27 13:40:00,47.19,47.21,47.19,47.2,2200.0,38.6563,38.6726,38.6563,38.6644,2200.0
2015-02-27 13:45:00,47.21,47.22,47.17,47.19,11500.0,38.6726,38.6808,38.6399,38.6563,11500.0
2015-02-27 13:50:00,47.19,47.21,47.18,47.18,5900.0,38.6563,38.6726,38.6481,38.6481,5900.0
2015-02-27 13:55:00,47.18,47.24,47.18,47.24,6300.0,38.6481,38.6972,38.6481,38.6972,6300.0
2015-02-27 14:00:00,47.25,47.26,47.23,47.23,5200.0,38.7054,38.7136,38.689,38.689,5200.0
2015-02-27 14:05:00,47.24,47.26,47.22,47.25,6300.0,38.6972,38.7136,38.6808,38.7054,6300.0
2015-02-27 14:10:00,47.25,47.26,47.23,47.25,6600.0,38.7054,38.7136,38.689,38.7054,6600.0
2015-02-27 14:15:00,47.24,47.24,47.2,47.21,3100.0,38.6972,38.6972,38.6644,38.6726,3100.0
2015-02-27 14:20:00,47.2,47.2,47.17,47.18,3700.0,38.6644,38.6644,38.6399,38.6481,3700.0
2015-02-27 14:25:00,47.18,47.2,47.18,47.18,2000.0,38.6481,38.6644,38.6481,38.6481,2000.0
2015-02-27 14:30:00,47.19,47.2,47.18,47.18,3400.0,38.6563,38.6644,38.6481,38.6481,3400.0
2015-02-27 14:35:00,47.18,47.18,47.12,47.12,7700.0,38.6481,38.6481,38.5989,38.5989,7700.0
2015-02-27 14:40:00,47.13,47.13,47.09,47.1,6000.0,38.6071,38.6071,38.5743,38.5825,6000.0
2015-02-27 14:45:00,47.1,47.13,47.09,47.13,7100.0,38.5825,38.6071,38.5743,38.6071,7100.0
2015-02-27 14:50:00,47.12,47.13,47.09,47.09,3100.0,38.5989,38.6071,38.5743,38.5743,3100.0
2015-02-27 14:55:00,47.1,47.14,47.09,47.14,6700.0,38.5825,38.6153,38.5743,38.6153,6700.0
2015-02-27 15:00:00,47.14,47.14,47.11,47.12,10600.0,38.6153,38.6153,38.5907,38.5989,10600.0
2015-02-27 15:05:00,47.12,47.15,47.12,47.13,8400.0,38.5989,38.6235,38.5989,38.6071,8400.0
2015-02-27 15:10:00,47.13,47.13,47.11,47.12,7900.0,38.6071,38.6071,38.5907,38.5989,7900.0
2015-02-27 15:15:00,47.12,47.13,47.09,47.12,13300.0,38.5989,38.6071,38.5743,38.5989,13300.0
2015-02-27 15:20:00,47.12,47.13,47.11,47.13,8200.0,38.5989,38.6071,38.5907,38.6071,8200.0
2015-02-27 15:25:00,47.13,47.14,47.11,47.11,6600.0,38.6071,38.6153,38.5907,38.5907,6600.0
2015-02-27 15:30:00,47.11,47.12,47.07,47.07,12300.0,38.5907,38.5989,38.558,38.558,12300.0
2015-02-27 15:35:00,47.07,47.08,47.01,47.02,13400.0,38.558,38.5661,38.5088,38.517,13400.0
2015-02-27 15:40:00,47.03,47.03,46.98,46.98,19500.0,38.5252,38.5252,38.4842,38.4842,19500.0
2015-02-27 15:45:00,46.98,47.15,46.98,47.12,23000.0,38.4842,38.6235,38.4842,38.5989,23000.0
2015-02-27 15:50:00,47.1,47.11,47.05,47.06,22500.0,38.5825,38.5907,38.5416,38.5498,22500.0
2015-02-27 15:55:00,47.06,47.08,46.99,46.99,69200.0,38.5498,38.5661,38.4924,38.4924,69200.0
2015-03-02 09:30:00,46.75,46.8,46.6,46.76,18800.0,38.5976,38.6389,38.4738,38.6059,18800.0
2015-03-02 09:35:00,46.79,46.79,46.66,46.66,7100.0,38.6306,38.6306,38.5233,38.5233,7100.0
2015-03-02 09:40:00,46.63,46.68,46.62,46.68,3000.0,38.4985,38.5398,38.4903,38.5398,3000.0
2015-03-02 09:45:00,46.66,46.68,46.64,46.68,8600.0,38.5233,38.5398,38.5068,38.5398,8600.0
2015-03-02 09:50:00,46.7,46.8,46.7,46.8,3900.0,38.5563,38.6389,38.5563,38.6389,3900.0
2015-03-02 09:55:00,46.81,46.83,46.77,46.77,3100.0,38.6472,38.6637,38.6141,38.6141,3100.0
2015-03-02 10:00:00,46.73,46.79,46.71,46.73,3400.0,38.5811,38.6306,38.5646,38.5811,3400.0
2015-03-02 10:05:00,46.73,46.77,46.73,46.73,1500.0,38.5811,38.6141,38.5811,38.5811,1500.0
2015-03-02 10:10:00,46.75,46.83,46.74,46.83,1700.0,38.5976,38.6637,38.5894,38.6637,1700.0
2015-03-02 10:15:00,46.85,46.88,46.82,46.85,7800.0,38.6802,38.705,38.6554,38.6802,7800.0
2015-03-02 10:20:00,46.84,46.91,46.84,46.89,4000.0,38.6719,38.7297,38.6719,38.7132,4000.0
2015-03-02 10:25:00,46.89,46.9,46.86,46.86,2200.0,38.7132,38.7215,38.6884,38.6884,2200.0
2015-03-02 10:30:00,46.86,46.87,46.82,46.82,2900.0,38.6884,38.6967,38.6554,38.6554,2900.0
2015-03-02 10:35:00,46.84,46.88,46.84,46.87,5800.0,38.6719,38.705,38.6719,38.6967,5800.0
2015-03-02 10:40:00,46.87,46.9,46.87,46.9,2700.0,38.6967,38.7215,38.6967,38.7215,2700.0
2015-03-02 10:45:00,46.91,46.95,46.9,46.91,7400.0,38.7297,38.7627,38.7215,38.7297,7400.0
2015-03-02 10:50:00,46.9,46.92,46.87,46.92,7300.0,38.7215,38.738,38.6967,38.738,7300.0
2015-03-02 10:55:00,46.92,46.94,46.92,46.92,300.0,38.738,38.7545,38.738,38.738,300.0
2015-03-02 11:00:00,46.93,46.93,46.84,46.84,10500.0,38.7462,38.7462,38.6719,38.6719,10500.0
2015-03-02 11:05:00,46.85,46.85,46.76,46.77,23000.0,38.6802,38.6802,38.6059,38.6141,23000.0
2015-03-02 11:10:00,46.78,46.82,46.77,46.82,3000.0,38.6224,38.6554,38.6141,38.6554,3000.0
2015-03-02 11:15:00,46.82,46.86,46.81,46.86,5100.0,38.6554,38.6884,38.6472,38.6884,5100.0
2015-03-02 11:20:00,46.87,46.9,46.86,46.89,1800.0,38.6967,38.7215,38.6884,38.7132,1800.0
2015-03-02 11:25:00,46.9,46.92,46.9,46.9,1800.0,38.7215,38.738,38.7215,38.7215,1800.0
2015-03-02 11:30:00,46.89,46.93,46.89,46.93,1900.0,38.7132,38.7462,38.7132,38.7462,1900.0
2015-03-02 11:35:00,46.93,46.94,46.92,46.92,4800.0,38.7462,38.7545,38.738,38.738,4800.0
2015-03-02 11:40:00,46.93,46.96,46.93,46.94,3500.0,38.7462,38.771,38.7462,38.7545,3500.0
2015-03-02 11:45:00,46.94,46.94,46.89,46.89,4200.0,38.7545,38.7545,38.7132,38.7132,4200.0
2015-03-02 11:50:00,46.91,46.93,46.87,46.87,4800.0,38.7297,38.7462,38.6967,38.6967,4800.0
2015-03-02 11:55:00,46.88,46.89,46.88,46.89,1300.0,38.705,38.7132,38.705,38.7132,1300.0
2015-03-02 12:00:00,46.9,46.9,46.89,46.9,1000.0,38.7215,38.7215,38.7132,38.7215,1000.0
2015-03-02 12:05:00,46.9,46.92,46.89,46.91,2400.0,38.7215,38.738,38.7132,38.7297,2400.0
2015-03-02 12:10:00,46.9,46.9,46.84,46.87,3700.0,38.7215,38.7215,38.6719,38.6967,3700.0
2015-03-02 12:15:00,46.86,46.86,46.83,46.83,3400.0,38.6884,38.6884,38.6637,38.6637,3400.0
2015-03-02 12:20:00,46.82,46.83,46.8,46.8,8500.0,38.6554,38.6637,38.6389,38.6389,8500.0
2015-03-02 12:25:00,46.79,46.8,46.79,46.79,4700.0,38.6306,38.6389,38.6306,38.6306,4700.0
2015-03-02 12:30:00,46.8,46.81,46.78,46.79,7300.0,38.6389,38.6472,38.6224,38.6306,7300.0
2015-03-02 12:35:00,46.79,46.81,46.78,46.8,3400.0,38.6306,38.6472,38.6224,38.6389,3400.0
2015-03-02 12:40:00,46.8,46.8,46.79,46.8,400.0,38.6389,38.6389,38.6306,38.6389,400.0
2015-03-02 12:45:00,46.78,46.8,46.78,46.78,4000.0,38.6224,38.6389,38.6224,38.6224,4000.0
2015-03-02 12:50:00,46.78,46.79,46.78,46.79,700.0,38.6224,38.6306,38.6224,38.6306,700.0
2015-03-02 12:55:00,46.79,46.81,46.79,46.8,3400.0,38.6306,38.6472,38.6306,38.6389,3400.0
2015-03-02 13:00:00,46.8,46.83,46.8,46.83,3200.0,38.6389,38.6637,38.6389,38.6637,3200.0
2015-03-02 13:05:00,46.83,46.83,46.83,46.83,1600.0,38.6637,38.6637,38.6637,38.6637,1600.0
2015-03-02 13:10:00,46.83,46.83,46.82,46.83,1600.0,38.6637,38.6637,38.6554,38.6637,1600.0
2015-03-02 13:15:00,46.83,46.88,46.83,46.86,22000.0,38.6637,38.705,38.6637,38.6884,22000.0
2015-03-02 13:20:00,46.87,46.89,46.87,46.88,4000.0,38.6967,38.7132,38.6967,38.705,4000.0
2015-03-02 13:25:00,46.88,46.89,46.87,46.88,2200.0,38.705,38.7132,38.6967,38.705,2200.0
2015-03-02 13:30:00,46.9,46.9,46.88,46.88,2200.0,38.7215,38.7215,38.705,38.705,2200.0
2015-03-02 13:35:00,46.88,46.89,46.85,46.85,15300.0,38.705,38.7132,38.6802,38.6802,15300.0
2015-03-02 13:40:00,46.85,46.88,46.85,46.88,8300.0,38.6802,38.705,38.6802,38.705,8300.0
2015-03-02 13:45:00,46.88,46.92,46.88,46.92,7300.0,38.705,38.738,38.705,38.738,7300.0
2015-03-02 13:50:00,46.93,46.94,46.91,46.93,3400.0,38.7462,38.7545,38.7297,38.7462,3400.0
2015-03-02 13:55:00,46.93,46.94,46.92,46.94,2400.0,38.7462,38.7545,38.738,38.7545,2400.0
2015-03-02 14:00:00,46.93,46.93,46.91,46.91,2800.0,38.7462,38.7462,38.7297,38.7297,2800.0
2015-03-02 14:05:00,46.9,46.92,46.87,46.87,2600.0,38.7215,38.738,38.6967,38.6967,2600.0
2015-03-02 14:10:00,46.86,46.86,46.78,46.79,38100.0,38.6884,38.6884,38.6224,38.6306,38100.0
2015-03-02 14:15:00,46.8,46.86,46.8,46.84,5200.0,38.6389,38.6884,38.6389,38.6719,5200.0
2015-03-02 14:20:00,46.83,46.84,46.8,46.82,12400.0,38.6637,38.6719,38.6389,38.6554,12400.0
2015-03-02 14:25:00,46.82,46.82,46.8,46.81,4800.0,38.6554,38.6554,38.6389,38.6472,4800.0
2015-03-02 14:30:00,46.8,46.84,46.8,46.8,8600.0,38.6389,38.6719,38.6389,38.6389,8600.0
2015-03-02 14:35:00,46.8,46.8,46.77,46.78,5900.0,38.6389,38.6389,38.6141,38.6224,5900.0
2015-03-02 14:40:00,46.78,46.79,46.75,46.79,4700.0,38.6224,38.6306,38.5976,38.6306,4700.0
2015-03-02 14:45:00,46.79,46.8,46.78,46.78,3600.0,38.6306,38.6389,38.6224,38.6224,3600.0
2015-03-02 14:50:00,46.78,46.8,46.77,46.78,6800.0,38.6224,38.6389,38.6141,38.6224,6800.0
2015-03-02 14:55:00,46.79,46.8,46.78,46.79,5800.0,38.6306,38.6389,38.6224,38.6306,5800.0
2015-03-02 15:00:00,46.79,46.8,46.78,46.79,5500.0,38.6306,38.6389,38.6224,38.6306,5500.0
2015-03-02 15:05:00,46.79,46.8,46.78,46.8,22500.0,38.6306,38.6389,38.6224,38.6389,22500.0
2015-03-02 15:10:00,46.8,46.81,46.79,46.8,7600.0,38.6389,38.6472,38.6306,38.6389,7600.0
2015-03-02 15:15:00,46.79,46.8,46.78,46.8,7600.0,38.6306,38.6389,38.6224,38.6389,7600.0
2015-03-02 15:20:00,46.8,46.8,46.78,46.78,15100.0,38.6389,38.6389,38.6224,38.6224,15100.0
2015-03-02 15:25:00,46.77,46.79,46.77,46.77,7700.0,38.6141,38.6306,38.6141,38.6141,7700.0
2015-03-02 15:30:00,46.77,46.82,46.77,46.82,12600.0,38.6141,38.6554,38.6141,38.6554,12600.0
2015-03-02 15:35:00,46.82,46.88,46.82,46.87,11100.0,38.6554,38.705,38.6554,38.6967,11100.0
2015-03-02 15:40:00,46.87,46.88,46.85,46.88,14100.0,38.6967,38.705,38.6802,38.705,14100.0
2015-03-02 15:45:00,46.89,46.92,46.89,46.89,28700.0,38.7132,38.738,38.7132,38.7132,28700.0
2015-03-02 15:50:00,46.9,46.94,46.9,46.92,27400.0,38.7215,38.7545,38.7215,38.738,27400.0
2015-03-02 15:55:00,46.92,46.98,46.89,46.95,45600.0,38.738,38.7875,38.7132,38.7627,45600.0
2015-03-03 09:30:00,46.8,46.99,46.78,46.98,14400.0,38.6389,38.7958,38.6224,38.7875,14400.0
2015-03-03 09:35:00,46.97,46.99,46.89,46.9,11300.0,38.7793,38.7958,38.7132,38.7215,11300.0
2015-03-03 09:40:00,46.89,46.9,46.8,46.89,6200.0,38.7132,38.7215,38.6389,38.7132,6200.0
2015-03-03 09:45:00,46.89,46.89,46.79,46.82,7600.0,38.7132,38.7132,38.6306,38.6554,7600.0
2015-03-03 09:50:00,46.82,46.82,46.76,46.8,3400.0,38.6554,38.6554,38.6059,38.6389,3400.0
2015-03-03 09:55:00,46.81,46.84,46.8,46.84,1800.0,38.6472,38.6719,38.6389,38.6719,1800.0
2015-03-03 10:00:00,46.84,46.92,46.84,46.89,3800.0,38.6719,38.738,38.6719,38.7132,3800.0
2015-03-03 10:05:00,46.88,46.88,46.82,46.86,3200.0,38.705,38.705,38.6554,38.6884,3200.0
2015-03-03 10:10:00,46.88,46.91,46.87,46.89,4000.0,38.705,38.7297,38.6967,38.7132,4000.0
2015-03-03 10:15:00,46.9,46.99,46.9,46.98,5600.0,38.7215,38.7958,38.7215,38.7875,5600.0
2015-03-03 10:20:00,46.96,46.96,46.94,46.96,2700.0,38.771,38.771,38.7545,38.771,2700.0
2015-03-03 10:25:00,46.95,46.98,46.93,46.97,3900.0,38.7627,38.7875,38.7462,38.7793,3900.0
2015-03-03 10:30:00,46.96,46.98,46.95,46.97,5000.0,38.771,38.7875,38.7627,38.7793,5000.0
2015-03-03 10:35:00,46.97,46.97,46.93,46.96,4000.0,38.7793,38.7793,38.7462,38.771,4000.0
2015-03-03 10:40:00,46.97,47.0,46.96,46.96,7600.0,38.7793,38.804,38.771,38.771,7600.0
2015-03-03 10:45:00,46.97,46.98,46.95,46.95,3300.0,38.7793,38.7875,38.7627,38.7627,3300.0
2015-03-03 10:50:00,46.96,46.98,46.94,46.98,2100.0,38.771,38.7875,38.7545,38.7875,2100.0
2015-03-03 10:55:00,46.97,46.98,46.96,46.97,2000.0,38.7793,38.7875,38.771,38.7793,2000.0
2015-03-03 11:00:00,46.96,46.97,46.94,46.95,2900.0,38.771,38.7793,38.7545,38.7627,2900.0
2015-03-03 11:05:00,46.95,46.95,46.86,46.87,5700.0,38.7627,38.7627,38.6884,38.6967,5700.0
2015-03-03 11:10:00,46.89,46.89,46.84,46.87,1800.0,38.7132,38.7132,38.6719,38.6967,1800.0
2015-03-03 11:15:00,46.87,46.93,46.87,46.92,4500.0,38.6967,38.7462,38.6967,38.738,4500.0
2015-03-03 11:20:00,46.92,46.93,46.9,46.91,3400.0,38.738,38.7462,38.7215,38.7297,3400.0
2015-03-03 11:25:00,46.9,46.9,46.85,46.86,2400.0,38.7215,38.7215,38.6802,38.6884,2400.0
2015-03-03 11:30:00,46.86,46.95,46.85,46.85,30600.0,38.6884,38.7627,38.6802,38.6802,30600.0
2015-03-03 11:35:00,46.85,46.88,46.84,46.87,4600.0,38.6802,38.705,38.6719,38.6967,4600.0
2015-03-03 11:40:00,46.87,46.87,46.82,46.83,5300.0,38.6967,38.6967,38.6554,38.6637,5300.0
2015-03-03 11:45:00,46.83,46.84,46.79,46.79,2800.0,38.6637,38.6719,38.6306,38.6306,2800.0
2015-03-03 11:50:00,46.8,46.86,46.8,46.85,4400.0,38.6389,38.6884,38.6389,38.6802,4400.0
2015-03-03 11:55:00,46.85,46.86,46.84,46.84,1900.0,38.6802,38.6884,38.6719,38.6719,1900.0
2015-03-03 12:00:00,46.85,46.86,46.85,46.86,3500.0,38.6802,38.6884,38.6802,38.6884,3500.0
2015-03-03 12:05:00,46.85,46.89,46.85,46.88,6300.0,38.6802,38.7132,38.6802,38.705,6300.0
2015-03-03 12:10:00,46.87,46.9,46.87,46.88,3400.0,38.6967,38.7215,38.6967,38.705,3400.0
2015-03-03 12:15:00,46.89,46.9,46.87,46.87,3200.0,38.7132,38.7215,38.6967,38.6967,3200.0
2015-03-03 12:20:00,46.87,46.87,46.85,46.86,4200.0,38.6967,38.6967,38.6802,38.6884,4200.0
2015-03-03 12:25:00,46.86,46.86,46.81,46.84,4100.0,38.6884,38.6884,38.6472,38.6719,4100.0
2015-03-03 12:30:00,46.84,46.88,46.84,46.88,2200.0,38.6719,38.705,38.6719,38.705,2200.0
2015-03-03 12:35:00,46.89,46.91,46.88,46.9,2900.0,38.7132,38.7297,38.705,38.7215,2900.0
2015-03-03 12:40:00,46.89,46.89,46.87,46.88,2000.0,38.7132,38.7132,38.6967,38.705,2000.0
2015-03-03 12:45:00,46.89,46.89,46.86,46.88,1900.0,38.7132,38.7132,38.6884,38.705,1900.0
2015-03-03 12:50:00,46.88,46.92,46.88,46.9,4400.0,38.705,38.738,38.705,38.7215,4400.0
2015-03-03 12:55:00,46.91,46.94,46.91,46.94,2100.0,38.7297,38.7545,38.7297,38.7545,2100.0
2015-03-03 13:00:00,46.95,46.99,46.95,46.96,5300.0,38.7627,38.7958,38.7627,38.771,5300.0
2015-03-03 13:05:00,46.95,46.97,46.94,46.95,2300.0,38.7627,38.7793,38.7545,38.7627,2300.0
2015-03-03 13:10:00,46.96,46.96,46.9,46.9,2400.0,38.771,38.771,38.7215,38.7215,2400.0
2015-03-03 13:15:00,46.91,46.96,46.91,46.95,5000.0,38.7297,38.771,38.7297,38.7627,5000.0
2015-03-03 13:20:00,46.95,46.97,46.95,46.97,2500.0,38.7627,38.7793,38.7627,38.7793,2500.0
2015-03-03 13:25:00,46.98,47.0,46.97,47.0,9300.0,38.7875,38.804,38.7793,38.804,9300.0
2015-03-03 13:30:00,47.0,47.01,46.99,46.99,8500.0,38.804,38.8123,38.7958,38.7958,8500.0
2015-03-03 13:35:00,47.0,47.0,46.95,46.97,3100.0,38.804,38.804,38.7627,38.7793,3100.0
2015-03-03 13:40:00,46.97,46.98,46.96,46.97,2000.0,38.7793,38.7875,38.771,38.7793,2000.0
2015-03-03 13:45:00,46.97,46.98,46.96,46.96,2700.0,38.7793,38.7875,38.771,38.771,2700.0
2015-03-03 13:50:00,46.97,46.97,46.95,46.95,2800.0,38.7793,38.7793,38.7627,38.7627,2800.0
2015-03-03 13:55:00,46.95,46.96,46.93,46.93,2700.0,38.7627,38.771,38.7462,38.7462,2700.0
2015-03-03 14:00:00,46.94,46.96,46.94,46.95,6800.0,38.7545,38.771,38.7545,38.7627,6800.0
2015-03-03 14:05:00,46.94,46.99,46.94,46.99,2000.0,38.7545,38.7958,38.7545,38.7958,2000.0
2015-03-03 14:10:00,47.0,47.01,46.99,47.0,7000.0,38.804,38.8123,38.7958,38.804,7000.0
2015-03-03 14:15:00,46.99,47.01,46.99,46.99,6200.0,38.7958,38.8123,38.7958,38.7958,6200.0
2015-03-03 14:20:00,46.99,46.99,46.97,46.98,6300.0,38.7958,38.7958,38.7793,38.7875,6300.0
2015-03-03 14:25:00,46.97,47.01,46.97,46.99,11200.0,38.7793,38.8123,38.7793,38.7958,11200.0
2015-03-03 14:30:00,46.99,47.0,46.94,46.94,11500.0,38.7958,38.804,38.7545,38.7545,11500.0
2015-03-03 14:35:00,46.94,46.95,46.92,46.94,3400.0,38.7545,38.7627,38.738,38.7545,3400.0
2015-03-03 14:40:00,46.94,46.96,46.9,46.91,4200.0,38.7545,38.771,38.7215,38.7297,4200.0
2015-03-03 14:45:00,46.9,46.92,46.89,46.92,2200.0,38.7215,38.738,38.7132,38.738,2200.0
2015-03-03 14:50:00,46.91,46.95,46.91,46.93,6400.0,38.7297,38.7627,38.7297,38.7462,6400.0
2015-03-03 14:55:00,46.93,46.95,46.92,46.93,5800.0,38.7462,38.7627,38.738,38.7462,5800.0
2015-03-03 15:00:00,46.94,46.94,46.91,46.93,6800.0,38.7545,38.7545,38.7297,38.7462,6800.0
2015-03-03 15:05:00,46.93,46.94,46.86,46.86,12100.0,38.7462,38.7545,38.6884,38.6884,12100.0
2015-03-03 15:10:00,46.87,46.88,46.83,46.83,6700.0,38.6967,38.705,38.6637,38.6637,6700.0
2015-03-03 15:15:00,46.83,46.84,46.82,46.83,6700.0,38.6637,38.6719,38.6554,38.6637,6700.0
2015-03-03 15:20:00,46.84,46.85,46.83,46.85,4100.0,38.6719,38.6802,38.6637,38.6802,4100.0
2015-03-03 15:25:00,46.86,46.89,46.85,46.87,11600.0,38.6884,38.7132,38.6802,38.6967,11600.0
2015-03-03 15:30:00,46.88,46.9,46.87,46.89,7200.0,38.705,38.7215,38.6967,38.7132,7200.0
2015-03-03 15:35:00,46.89,46.89,46.85,46.86,9900.0,38.7132,38.7132,38.6802,38.6884,9900.0
2015-03-03 15:40:00,46.85,46.85,46.82,46.83,9900.0,38.6802,38.6802,38.6554,38.6637,9900.0
2015-03-03 15:45:00,46.82,46.83,46.78,46.82,14400.0,38.6554,38.6637,38.6224,38.6554,14400.0
2015-03-03 15:50:00,46.83,46.83,46.78,46.82,17200.0,38.6637,38.6637,38.6224,38.6554,17200.0
2015-03-03 15:55:00,46.81,46.84,46.81,46.83,27400.0,38.6472,38.6719,38.6472,38.6637,27400.0
2015-03-04 09:30:00,46.6,46.74,46.49,46.61,14000.0,38.4738,38.5894,38.383,38.482,14000.0
2015-03-04 09:35:00,46.6,46.69,46.57,46.65,11500.0,38.4738,38.5481,38.449,38.5151,11500.0
2015-03-04 09:40:00,46.65,46.69,46.59,46.59,4200.0,38.5151,38.5481,38.4655,38.4655,4200.0
2015-03-04 09:45:00,46.59,46.7,46.59,46.67,13200.0,38.4655,38.5563,38.4655,38.5316,13200.0
2015-03-04 09:50:00,46.65,46.65,46.62,46.62,1800.0,38.5151,38.5151,38.4903,38.4903,1800.0
2015-03-04 09:55:00,46.61,46.63,46.58,46.6,9000.0,38.482,38.4985,38.4573,38.4738,9000.0
2015-03-04 10:00:00,46.6,46.64,46.56,46.57,12000.0,38.4738,38.5068,38.4408,38.449,12000.0
2015-03-04 10:05:00,46.59,46.63,46.58,46.61,2500.0,38.4655,38.4985,38.4573,38.482,2500.0
2015-03-04 10:10:00,46.6,46.63,46.56,46.59,10500.0,38.4738,38.4985,38.4408,38.4655,10500.0
2015-03-04 10:15:00,46.58,46.58,46.52,46.55,3400.0,38.4573,38.4573,38.4077,38.4325,3400.0
2015-03-04 10:20:00,46.55,46.56,46.49,46.54,2600.0,38.4325,38.4408,38.383,38.4242,2600.0
2015-03-04 10:25:00,46.53,46.57,46.52,46.55,8600.0,38.416,38.449,38.4077,38.4325,8600.0
2015-03-04 10:30:00,46.55,46.57,46.55,46.57,11800.0,38.4325,38.449,38.4325,38.449,11800.0
2015-03-04 10:35:00,46.56,46.62,46.55,46.58,9500.0,38.4408,38.4903,38.4325,38.4573,9500.0
2015-03-04 10:40:00,46.58,46.63,46.55,46.62,3600.0,38.4573,38.4985,38.4325,38.4903,3600.0
2015-03-04 10:45:00,46.62,46.62,46.56,46.57,3300.0,38.4903,38.4903,38.4408,38.449,3300.0
2015-03-04 10:50:00,46.55,46.61,46.55,46.59,4200.0,38.4325,38.482,38.4325,38.4655,4200.0
2015-03-04 10:55:00,46.6,46.63,46.6,46.62,2700.0,38.4738,38.4985,38.4738,38.4903,2700.0
2015-03-04 11:00:00,46.61,46.61,46.6,46.6,3800.0,38.482,38.482,38.4738,38.4738,3800.0
2015-03-04 11:05:00,46.6,46.64,46.59,46.63,4100.0,38.4738,38.5068,38.4655,38.4985,4100.0
2015-03-04 11:10:00,46.63,46.63,46.6,46.62,2800.0,38.4985,38.4985,38.4738,38.4903,2800.0
2015-03-04 11:15:00,46.63,46.71,46.62,46.7,10100.0,38.4985,38.5646,38.4903,38.5563,10100.0
2015-03-04 11:20:00,46.7,46.72,46.68,46.7,11000.0,38.5563,38.5729,38.5398,38.5563,11000.0
2015-03-04 11:25:00,46.7,46.72,46.7,46.71,12500.0,38.5563,38.5729,38.5563,38.5646,12500.0
2015-03-04 11:30:00,46.7,46.75,46.7,46.75,4800.0,38.5563,38.5976,38.5563,38.5976,4800.0
2015-03-04 11:35:00,46.76,46.76,46.75,46.75,2100.0,38.6059,38.6059,38.5976,38.5976,2100.0
2015-03-04 11:40:00,46.74,46.76,46.73,46.76,6900.0,38.5894,38.6059,38.5811,38.6059,6900.0
2015-03-04 11:45:00,46.77,46.82,46.77,46.8,15800.0,38.6141,38.6554,38.6141,38.6389,15800.0
2015-03-04 11:50:00,46.8,46.81,46.78,46.78,7800.0,38.6389,38.6472,38.6224,38.6224,7800.0
2015-03-04 11:55:00,46.79,46.79,46.73,46.75,8300.0,38.6306,38.6306,38.5811,38.5976,8300.0
2015-03-04 12:00:00,46.75,46.79,46.75,46.75,12500.0,38.5976,38.6306,38.5976,38.5976,12500.0
2015-03-04 12:05:00,46.75,46.75,46.69,46.7,4900.0,38.5976,38.5976,38.5481,38.5563,4900.0
2015-03-04 12:10:00,46.69,46.73,46.69,46.73,1800.0,38.5481,38.5811,38.5481,38.5811,1800.0
2015-03-04 12:15:00,46.73,46.74,46.72,46.72,3100.0,38.5811,38.5894,38.5729,38.5729,3100.0
2015-03-04 12:20:00,46.71,46.71,46.68,46.68,1100.0,38.5646,38.5646,38.5398,38.5398,1100.0
2015-03-04 12:25:00,46.67,46.68,46.66,46.68,2900.0,38.5316,38.5398,38.5233,38.5398,2900.0
2015-03-04 12:30:00,46.68,46.69,46.61,46.61,6500.0,38.5398,38.5481,38.482,38.482,6500.0
2015-03-04 12:35:00,46.61,46.64,46.59,46.59,3900.0,38.482,38.5068,38.4655,38.4655,3900.0
2015-03-04 12:40:00,46.6,46.65,46.6,46.64,1800.0,38.4738,38.5151,38.4738,38.5068,1800.0
2015-03-04 12:45:00,46.63,46.64,46.6,46.61,2200.0,38.4985,38.5068,38.4738,38.482,2200.0
2015-03-04 12:50:00,46.6,46.6,46.54,46.55,3500.0,38.4738,38.4738,38.4242,38.4325,3500.0
2015-03-04 12:55:00,46.54,46.56,46.54,46.56,1200.0,38.4242,38.4408,38.4242,38.4408,1200.0
2015-03-04 13:00:00,46.55,46.55,46.54,46.55,3300.0,38.4325,38.4325,38.4242,38.4325,3300.0
2015-03-04 13:05:00,46.56,46.57,46.55,46.56,2100.0,38.4408,38.449,38.4325,38.4408,2100.0
2015-03-04 13:10:00,46.56,46.56,46.55,46.56,3300.0,38.4408,38.4408,38.4325,38.4408,3300.0
2015-03-04 13:15:00,46.55,46.57,46.55,46.56,3800.0,38.4325,38.449,38.4325,38.4408,3800.0
2015-03-04 13:20:00,46.55,46.6,46.54,46.6,4500.0,38.4325,38.4738,38.4242,38.4738,4500.0
2015-03-04 13:25:00,46.59,46.59,46.55,46.56,1100.0,38.4655,38.4655,38.4325,38.4408,1100.0
2015-03-04 13:30:00,46.55,46.57,46.54,46.57,3700.0,38.4325,38.449,38.4242,38.449,3700.0
2015-03-04 13:35:00,46.57,46.59,46.55,46.58,8000.0,38.449,38.4655,38.4325,38.4573,8000.0
2015-03-04 13:40:00,46.58,46.6,46.58,46.6,5000.0,38.4573,38.4738,38.4573,38.4738,5000.0
2015-03-04 13:45:00,46.59,46.6,46.59,46.59,6400.0,38.4655,38.4738,38.4655,38.4655,6400.0
2015-03-04 13:50:00,46.59,46.61,46.59,46.6,6600.0,38.4655,38.482,38.4655,38.4738,6600.0
2015-03-04 13:55:00,46.59,46.61,46.57,46.57,14800.0,38.4655,38.482,38.449,38.449,14800.0
2015-03-04 14:00:00,46.58,46.59,46.57,46.57,1400.0,38.4573,38.4655,38.449,38.449,1400.0
2015-03-04 14:05:00,46.58,46.61,46.57,46.58,5700.0,38.4573,38.482,38.449,38.4573,5700.0
2015-03-04 14:10:00,46.59,46.59,46.55,46.55,2800.0,38.4655,38.4655,38.4325,38.4325,2800.0
2015-03-04 14:15:00,46.54,46.56,46.53,46.55,3200.0,38.4242,38.4408,38.416,38.4325,3200.0
2015-03-04 14:20:00,46.54,46.54,46.52,46.52,3600.0,38.4242,38.4242,38.4077,38.4077,3600.0
2015-03-04 14:25:00,46.52,46.54,46.52,46.54,5100.0,38.4077,38.4242,38.4077,38.4242,5100.0
2015-03-04 14:30:00,46.54,46.54,46.52,46.54,3000.0,38.4242,38.4242,38.4077,38.4242,3000.0
2015-03-04 14:35:00,46.53,46.55,46.53,46.54,4100.0,38.416,38.4325,38.416,38.4242,4100.0
2015-03-04 14:40:00,46.54,46.57,46.52,46.56,3800.0,38.4242,38.449,38.4077,38.4408,3800.0
2015-03-04 14:45:00,46.56,46.56,46.55,46.55,2300.0,38.4408,38.4408,38.4325,38.4325,2300.0
2015-03-04 14:50:00,46.55,46.57,46.55,46.55,5400.0,38.4325,38.449,38.4325,38.4325,5400.0
2015-03-04 14:55:00,46.56,46.58,46.55,46.57,3500.0,38.4408,38.4573,38.4325,38.449,3500.0
2015-03-04 15:00:00,46.57,46.57,46.54,46.54,2800.0,38.449,38.449,38.4242,38.4242,2800.0
2015-03-04 15:05:00,46.54,46.54,46.51,46.54,5500.0,38.4242,38.4242,38.3995,38.4242,5500.0
2015-03-04 15:10:00,46.55,46.58,46.55,46.56,6300.0,38.4325,38.4573,38.4325,38.4408,6300.0
2015-03-04 15:15:00,46.56,46.59,46.55,46.55,10100.0,38.4408,38.4655,38.4325,38.4325,10100.0
2015-03-04 15:20:00,46.56,46.57,46.55,46.57,7600.0,38.4408,38.449,38.4325,38.449,7600.0
2015-03-04 15:25:00,46.58,46.6,46.55,46.59,8900.0,38.4573,38.4738,38.4325,38.4655,8900.0
2015-03-04 15:30:00,46.6,46.62,46.6,46.61,7300.0,38.4738,38.4903,38.4738,38.482,7300.0
2015-03-04 15:35:00,46.61,46.62,46.58,46.61,12300.0,38.482,38.4903,38.4573,38.482,12300.0
2015-03-04 15:40:00,46.61,46.63,46.59,46.63,16000.0,38.482,38.4985,38.4655,38.4985,16000.0
2015-03-04 15:45:00,46.63,46.63,46.58,46.58,15300.0,38.4985,38.4985,38.4573,38.4573,15300.0
2015-03-04 15:50:00,46.59,46.61,46.54,46.55,18300.0,38.4655,38.482,38.4242,38.4325,18300.0
2015-03-04 15:55:00,46.55,46.56,46.53,46.54,38800.0,38.4325,38.4408,38.416,38.4242,38800.0
2015-03-05 09:30:00,46.5,46.56,46.19,46.31,27800.0,38.3912,38.4408,38.1353,38.2344,27800.0
2015-03-05 09:35:00,46.38,46.47,46.32,46.46,4400.0,38.2921,38.3664,38.2426,38.3582,4400.0
2015-03-05 09:40:00,46.46,46.5,46.4,46.5,8300.0,38.3582,38.3912,38.3087,38.3912,8300.0
2015-03-05 09:45:00,46.5,46.65,46.5,46.62,5500.0,38.3912,38.5151,38.3912,38.4903,5500.0
2015-03-05 09:50:00,46.68,46.7,46.59,46.6,8700.0,38.5398,38.5563,38.4655,38.4738,8700.0
2015-03-05 09:55:00,46.6,46.7,46.6,46.7,5400.0,38.4738,38.5563,38.4738,38.5563,5400.0
2015-03-05 10:00:00,46.72,46.72,46.61,46.64,5000.0,38.5729,38.5729,38.482,38.5068,5000.0
2015-03-05 10:05:00,46.65,46.73,46.65,46.68,3500.0,38.5151,38.5811,38.5151,38.5398,3500.0
2015-03-05 10:10:00,46.68,46.72,46.64,46.64,8000.0,38.5398,38.5729,38.5068,38.5068,8000.0
2015-03-05 10:15:00,46.61,46.68,46.6,46.6,5200.0,38.482,38.5398,38.4738,38.4738,5200.0
2015-03-05 10:20:00,46.59,46.64,46.59,46.63,4600.0,38.4655,38.5068,38.4655,38.4985,4600.0
2015-03-05 10:25:00,46.64,46.64,46.6,46.61,2800.0,38.5068,38.5068,38.4738,38.482,2800.0
2015-03-05 10:30:00,46.62,46.65,46.61,46.65,2300.0,38.4903,38.5151,38.482,38.5151,2300.0
2015-03-05 10:35:00,46.66,46.66,46.64,46.64,4000.0,38.5233,38.5233,38.5068,38.5068,4000.0
2015-03-05 10:40:00,46.64,46.65,46.62,46.65,1800.0,38.5068,38.5151,38.4903,38.5151,1800.0
2015-03-05 10:45:00,46.66,46.67,46.62,46.62,3400.0,38.5233,38.5316,38.4903,38.4903,3400.0
2015-03-05 10:50:00,46.6,46.6,46.57,46.57,1800.0,38.4738,38.4738,38.449,38.449,1800.0
2015-03-05 10:55:00,46.57,46.58,46.55,46.57,3600.0,38.449,38.4573,38.4325,38.449,3600.0
2015-03-05 11:00:00,46.58,46.59,46.55,46.55,2000.0,38.4573,38.4655,38.4325,38.4325,2000.0
2015-03-05 11:05:00,46.55,46.55,46.5,46.53,5200.0,38.4325,38.4325,38.3912,38.416,5200.0
2015-03-05 11:10:00,46.54,46.54,46.48,46.49,2700.0,38.4242,38.4242,38.3747,38.383,2700.0
2015-03-05 11:15:00,46.49,46.49,46.47,46.49,2100.0,38.383,38.383,38.3664,38.383,2100.0
2015-03-05 11:20:00,46.5,46.52,46.49,46.52,1000.0,38.3912,38.4077,38.383,38.4077,1000.0
2015-03-05 11:25:00,46.51,46.52,46.49,46.51,3900.0,38.3995,38.4077,38.383,38.3995,3900.0
2015-03-05 11:30:00,46.53,46.57,46.53,46.57,4700.0,38.416,38.449,38.416,38.449,4700.0
2015-03-05 11:35:00,46.58,46.62,46.58,46.62,1000.0,38.4573,38.4903,38.4573,38.4903,1000.0
2015-03-05 11:40:00,46.62,46.63,46.61,46.61,2500.0,38.4903,38.4985,38.482,38.482,2500.0
2015-03-05 11:45:00,46.62,46.66,46.59,46.59,3800.0,38.4903,38.5233,38.4655,38.4655,3800.0
2015-03-05 11:50:00,46.58,46.61,46.56,46.61,2600.0,38.4573,38.482,38.4408,38.482,2600.0
2015-03-05 11:55:00,46.6,46.62,46.59,46.6,2500.0,38.4738,38.4903,38.4655,38.4738,2500.0
2015-03-05 12:00:00,46.6,46.6,46.55,46.55,15500.0,38.4738,38.4738,38.4325,38.4325,15500.0
2015-03-05 12:05:00,46.55,46.55,46.52,46.52,7800.0,38.4325,38.4325,38.4077,38.4077,7800.0
2015-03-05 12:10:00,46.52,46.53,46.47,46.48,5200.0,38.4077,38.416,38.3664,38.3747,5200.0
2015-03-05 12:15:00,46.48,46.5,46.43,46.43,28900.0,38.3747,38.3912,38.3334,38.3334,28900.0
2015-03-05 12:20:00,46.45,46.45,46.42,46.43,3400.0,38.3499,38.3499,38.3252,38.3334,3400.0
2015-03-05 12:25:00,46.44,46.44,46.4,46.4,2900.0,38.3417,38.3417,38.3087,38.3087,2900.0
2015-03-05 12:30:00,46.41,46.41,46.36,46.41,10500.0,38.3169,38.3169,38.2756,38.3169,10500.0
2015-03-05 12:35:00,46.4,46.41,46.38,46.38,4800.0,38.3087,38.3169,38.2921,38.2921,4800.0
2015-03-05 12:40:00,46.37,46.4,46.36,46.38,4800.0,38.2839,38.3087,38.2756,38.2921,4800.0
2015-03-05 12:45:00,46.38,46.38,46.37,46.37,3200.0,38.2921,38.2921,38.2839,38.2839,3200.0
2015-03-05 12:50:00,46.37,46.37,46.32,46.33,7100.0,38.2839,38.2839,38.2426,38.2509,7100.0
2015-03-05 12:55:00,46.32,46.32,46.25,46.25,12400.0,38.2426,38.2426,38.1848,38.1848,12400.0
2015-03-05 13:00:00,46.24,46.27,46.24,46.26,4100.0,38.1766,38.2013,38.1766,38.1931,4100.0
2015-03-05 13:05:00,46.26,46.28,46.25,46.27,4200.0,38.1931,38.2096,38.1848,38.2013,4200.0
2015-03-05 13:10:00,46.27,46.27,46.21,46.23,15200.0,38.2013,38.2013,38.1518,38.1683,15200.0
2015-03-05 13:15:00,46.23,46.29,46.22,46.29,7300.0,38.1683,38.2178,38.16,38.2178,7300.0
2015-03-05 13:20:00,46.29,46.3,46.21,46.22,13900.0,38.2178,38.2261,38.1518,38.16,13900.0
2015-03-05 13:25:00,46.23,46.33,46.22,46.29,33500.0,38.1683,38.2509,38.16,38.2178,33500.0
2015-03-05 13:30:00,46.3,46.33,46.29,46.32,7400.0,38.2261,38.2509,38.2178,38.2426,7400.0
2015-03-05 13:35:00,46.33,46.38,46.32,46.38,9100.0,38.2509,38.2921,38.2426,38.2921,9100.0
2015-03-05 13:40:00,46.38,46.41,46.36,46.41,5200.0,38.2921,38.3169,38.2756,38.3169,5200.0
2015-03-05 13:45:00,46.41,46.46,46.41,46.45,1600.0,38.3169,38.3582,38.3169,38.3499,1600.0
2015-03-05 13:50:00,46.45,46.47,46.45,46.46,7600.0,38.3499,38.3664,38.3499,38.3582,7600.0
2015-03-05 13:55:00,46.47,46.48,46.46,46.47,3500.0,38.3664,38.3747,38.3582,38.3664,3500.0
2015-03-05 14:00:00,46.47,46.53,46.47,46.52,4300.0,38.3664,38.416,38.3664,38.4077,4300.0
2015-03-05 14:05:00,46.51,46.56,46.51,46.55,4200.0,38.3995,38.4408,38.3995,38.4325,4200.0
2015-03-05 14:10:00,46.55,46.58,46.55,46.58,17200.0,38.4325,38.4573,38.4325,38.4573,17200.0
2015-03-05 14:15:00,46.58,46.59,46.57,46.58,5800.0,38.4573,38.4655,38.449,38.4573,5800.0
2015-03-05 14:20:00,46.59,46.6,46.56,46.58,5300.0,38.4655,38.4738,38.4408,38.4573,5300.0
2015-03-05 14:25:00,46.58,46.58,46.53,46.53,6100.0,38.4573,38.4573,38.416,38.416,6100.0
2015-03-05 14:30:00,46.52,46.56,46.52,46.56,2200.0,38.4077,38.4408,38.4077,38.4408,2200.0
2015-03-05 14:35:00,46.56,46.57,46.54,46.57,3000.0,38.4408,38.449,38.4242,38.449,3000.0
2015-03-05 14:40:00,46.57,46.59,46.57,46.57,1800.0,38.449,38.4655,38.449,38.449,1800.0
2015-03-05 14:45:00,46.56,46.57,46.55,46.55,700.0,38.4408,38.449,38.4325,38.4325,700.0
2015-03-05 14:50:00,46.56,46.61,46.55,46.59,6600.0,38.4408,38.482,38.4325,38.4655,6600.0
2015-03-05 14:55:00,46.59,46.59,46.58,46.59,1100.0,38.4655,38.4655,38.4573,38.4655,1100.0
2015-03-05 15:00:00,46.58,46.58,46.51,46.52,3300.0,38.4573,38.4573,38.3995,38.4077,3300.0
2015-03-05 15:05:00,46.52,46.53,46.48,46.53,9000.0,38.4077,38.416,38.3747,38.416,9000.0
2015-03-05 15:10:00,46.52,46.59,46.52,46.56,4300.0,38.4077,38.4655,38.4077,38.4408,4300.0
2015-03-05 15:15:00,46.56,46.56,46.55,46.55,1700.0,38.4408,38.4408,38.4325,38.4325,1700.0
2015-03-05 15:20:00,46.55,46.6,46.55,46.55,15200.0,38.4325,38.4738,38.4325,38.4325,15200.0
2015-03-05 15:25:00,46.55,46.56,46.53,46.54,23400.0,38.4325,38.4408,38.416,38.4242,23400.0
2015-03-05 15:30:00,46.55,46.56,46.49,46.5,12100.0,38.4325,38.4408,38.383,38.3912,12100.0
2015-03-05 15:35:00,46.51,46.56,46.5,46.52,17200.0,38.3995,38.4408,38.3912,38.4077,17200.0
2015-03-05 15:40:00,46.52,46.56,46.5,46.5,11700.0,38.4077,38.4408,38.3912,38.3912,11700.0
2015-03-05 15:45:00,46.5,46.51,46.41,46.41,40500.0,38.3912,38.3995,38.3169,38.3169,40500.0
2015-03-05 15:50:00,46.42,46.42,46.37,46.37,69800.0,38.3252,38.3252,38.2839,38.2839,69800.0
2015-03-05 15:55:00,46.37,46.48,46.37,46.46,117900.0,38.2839,38.3747,38.2839,38.3582,117900.0
2015-03-06 09:30:00,46.38,46.62,46.17,46.53,8700.0,38.2921,38.4903,38.1188,38.416,8700.0
2015-03-06 09:35:00,46.49,46.68,46.49,46.59,15000.0,38.383,38.5398,38.383,38.4655,15000.0
2015-03-06 09:40:00,46.6,46.66,46.54,46.54,9100.0,38.4738,38.5233,38.4242,38.4242,9100.0
2015-03-06 09:45:00,46.54,46.58,46.48,46.48,3500.0,38.4242,38.4573,38.3747,38.3747,3500.0
2015-03-06 09:50:00,46.49,46.55,46.47,46.48,19000.0,38.383,38.4325,38.3664,38.3747,19000.0
2015-03-06 09:55:00,46.49,46.54,46.45,46.46,13100.0,38.383,38.4242,38.3499,38.3582,13100.0
2015-03-06 10:00:00,46.46,46.49,46.4,46.41,4100.0,38.3582,38.383,38.3087,38.3169,4100.0
2015-03-06 10:05:00,46.41,46.47,46.41,46.45,3900.0,38.3169,38.3664,38.3169,38.3499,3900.0
2015-03-06 10:10:00,46.46,46.48,46.4,46.4,4300.0,38.3582,38.3747,38.3087,38.3087,4300.0
2015-03-06 10:15:00,46.4,46.47,46.4,46.45,4600.0,38.3087,38.3664,38.3087,38.3499,4600.0
2015-03-06 10:20:00,46.44,46.45,46.41,46.42,4200.0,38.3417,38.3499,38.3169,38.3252,4200.0
2015-03-06 10:25:00,46.41,46.43,46.4,46.43,3800.0,38.3169,38.3334,38.3087,38.3334,3800.0
2015-03-06 10:30:00,46.42,46.42,46.36,46.37,25300.0,38.3252,38.3252,38.2756,38.2839,25300.0
2015-03-06 10:35:00,46.38,46.41,46.31,46.36,6500.0,38.2921,38.3169,38.2344,38.2756,6500.0
2015-03-06 10:40:00,46.37,46.38,46.31,46.34,2800.0,38.2839,38.2921,38.2344,38.2591,2800.0
2015-03-06 10:45:00,46.34,46.34,46.28,46.33,4200.0,38.2591,38.2591,38.2096,38.2509,4200.0
2015-03-06 10:50:00,46.32,46.32,46.28,46.3,5900.0,38.2426,38.2426,38.2096,38.2261,5900.0
2015-03-06 10:55:00,46.29,46.29,46.23,46.23,6100.0,38.2178,38.2178,38.1683,38.1683,6100.0
2015-03-06 11:00:00,46.23,46.24,46.2,46.2,2500.0,38.1683,38.1766,38.1435,38.1435,2500.0
2015-03-06 11:05:00,46.19,46.19,46.13,46.14,8500.0,38.1353,38.1353,38.0857,38.094,8500.0
2015-03-06 11:10:00,46.13,46.14,45.97,46.0,22400.0,38.0857,38.094,37.9536,37.9784,22400.0
2015-03-06 11:15:00,46.0,46.02,45.92,45.96,7100.0,37.9784,37.9949,37.9124,37.9454,7100.0
2015-03-06 11:20:00,45.97,45.99,45.96,45.98,4600.0,37.9536,37.9702,37.9454,37.9619,4600.0
2015-03-06 11:25:00,46.0,46.06,45.99,46.02,6400.0,37.9784,38.0279,37.9702,37.9949,6400.0
2015-03-06 11:30:00,46.03,46.05,45.98,46.05,2700.0,38.0032,38.0197,37.9619,38.0197,2700.0
2015-03-06 11:35:00,46.05,46.1,46.05,46.08,3900.0,38.0197,38.061,38.0197,38.0445,3900.0
2015-03-06 11:40:00,46.07,46.1,46.04,46.04,10400.0,38.0362,38.061,38.0114,38.0114,10400.0
2015-03-06 11:45:00,46.05,46.06,46.0,46.0,8400.0,38.0197,38.0279,37.9784,37.9784,8400.0
2015-03-06 11:50:00,46.01,46.08,46.0,46.07,11000.0,37.9867,38.0445,37.9784,38.0362,11000.0
2015-03-06 11:55:00,46.07,46.09,45.99,46.03,8500.0,38.0362,38.0527,37.9702,38.0032,8500.0
2015-03-06 12:00:00,46.03,46.07,46.03,46.04,7100.0,38.0032,38.0362,38.0032,38.0114,7100.0
2015-03-06 12:05:00,46.03,46.06,46.03,46.05,4500.0,38.0032,38.0279,38.0032,38.0197,4500.0
2015-03-06 12:10:00,46.06,46.07,46.02,46.04,12900.0,38.0279,38.0362,37.9949,38.0114,12900.0
2015-03-06 12:15:00,46.05,46.05,45.97,45.98,4500.0,38.0197,38.0197,37.9536,37.9619,4500.0
2015-03-06 12:20:00,45.98,45.98,45.95,45.96,1600.0,37.9619,37.9619,37.9371,37.9454,1600.0
2015-03-06 12:25:00,45.97,46.0,45.97,46.0,2200.0,37.9536,37.9784,37.9536,37.9784,2200.0
2015-03-06 12:30:00,45.99,45.99,45.96,45.99,2900.0,37.9702,37.9702,37.9454,37.9702,2900.0
2015-03-06 12:35:00,45.98,46.02,45.98,46.01,8700.0,37.9619,37.9949,37.9619,37.9867,8700.0
2015-03-06 12:40:00,46.0,46.01,45.99,46.0,10500.0,37.9784,37.9867,37.9702,37.9784,10500.0
2015-03-06 12:45:00,46.0,46.01,45.99,46.0,1300.0,37.9784,37.9867,37.9702,37.9784,1300.0
2015-03-06 12:50:00,46.0,46.01,45.93,45.93,2900.0,37.9784,37.9867,37.9206,37.9206,2900.0
2015-03-06 12:55:00,45.94,45.95,45.91,45.94,2000.0,37.9289,37.9371,37.9041,37.9289,2000.0
2015-03-06 13:00:00,45.96,45.97,45.9,45.91,5000.0,37.9454,37.9536,37.8958,37.9041,5000.0
2015-03-06 13:05:00,45.92,45.96,45.9,45.91,4200.0,37.9124,37.9454,37.8958,37.9041,4200.0
2015-03-06 13:10:00,45.94,45.95,45.92,45.95,1600.0,37.9289,37.9371,37.9124,37.9371,1600.0
2015-03-06 13:15:00,45.94,45.97,45.94,45.94,2700.0,37.9289,37.9536,37.9289,37.9289,2700.0
2015-03-06 13:20:00,45.95,45.98,45.94,45.94,2100.0,37.9371,37.9619,37.9289,37.9289,2100.0
2015-03-06 13:25:00,45.93,45.99,45.93,45.99,3600.0,37.9206,37.9702,37.9206,37.9702,3600.0
2015-03-06 13:30:00,45.98,45.98,45.93,45.95,2600.0,37.9619,37.9619,37.9206,37.9371,2600.0
2015-03-06 13:35:00,45.94,45.97,45.93,45.97,2800.0,37.9289,37.9536,37.9206,37.9536,2800.0
2015-03-06 13:40:00,45.95,45.97,45.92,45.94,2800.0,37.9371,37.9536,37.9124,37.9289,2800.0
2015-03-06 13:45:00,45.93,45.96,45.9,45.96,3200.0,37.9206,37.9454,37.8958,37.9454,3200.0
2015-03-06 13:50:00,45.98,45.98,45.92,45.93,4200.0,37.9619,37.9619,37.9124,37.9206,4200.0
2015-03-06 13:55:00,45.92,45.96,45.92,45.95,3600.0,37.9124,37.9454,37.9124,37.9371,3600.0
2015-03-06 14:00:00,45.95,46.02,45.94,46.0,10500.0,37.9371,37.9949,37.9289,37.9784,10500.0
2015-03-06 14:05:00,46.0,46.07,45.99,46.07,4600.0,37.9784,38.0362,37.9702,38.0362,4600.0
2015-03-06 14:10:00,46.05,46.05,45.98,46.01,19200.0,38.0197,38.0197,37.9619,37.9867,19200.0
2015-03-06 14:15:00,46.02,46.02,45.95,45.95,3400.0,37.9949,37.9949,37.9371,37.9371,3400.0
2015-03-06 14:20:00,45.96,45.96,45.89,45.9,4900.0,37.9454,37.9454,37.8876,37.8958,4900.0
2015-03-06 14:25:00,45.93,45.97,45.92,45.93,2300.0,37.9206,37.9536,37.9124,37.9206,2300.0
2015-03-06 14:30:00,45.93,45.95,45.93,45.95,2200.0,37.9206,37.9371,37.9206,37.9371,2200.0
2015-03-06 14:35:00,45.96,45.96,45.92,45.92,6700.0,37.9454,37.9454,37.9124,37.9124,6700.0
2015-03-06 14:40:00,45.91,45.92,45.89,45.9,2200.0,37.9041,37.9124,37.8876,37.8958,2200.0
2015-03-06 14:45:00,45.92,45.94,45.9,45.93,5800.0,37.9124,37.9289,37.8958,37.9206,5800.0
2015-03-06 14:50:00,45.92,45.95,45.89,45.93,4600.0,37.9124,37.9371,37.8876,37.9206,4600.0
2015-03-06 14:55:00,45.95,45.97,45.93,45.93,3300.0,37.9371,37.9536,37.9206,37.9206,3300.0
2015-03-06 15:00:00,45.93,46.0,45.93,45.98,5600.0,37.9206,37.9784,37.9206,37.9619,5600.0
2015-03-06 15:05:00,45.99,46.02,45.96,45.99,6800.0,37.9702,37.9949,37.9454,37.9702,6800.0
2015-03-06 15:10:00,45.97,45.98,45.89,45.93,7900.0,37.9536,37.9619,37.8876,37.9206,7900.0
2015-03-06 15:15:00,45.94,45.98,45.92,45.98,4400.0,37.9289,37.9619,37.9124,37.9619,4400.0
2015-03-06 15:20:00,45.99,46.0,45.94,45.96,6200.0,37.9702,37.9784,37.9289,37.9454,6200.0
2015-03-06 15:25:00,45.98,45.99,45.88,45.88,7700.0,37.9619,37.9702,37.8793,37.8793,7700.0
2015-03-06 15:30:00,45.88,45.93,45.83,45.87,14100.0,37.8793,37.9206,37.8381,37.8711,14100.0
2015-03-06 15:35:00,45.86,45.9,45.83,45.85,8500.0,37.8628,37.8958,37.8381,37.8546,8500.0
2015-03-06 15:40:00,45.85,45.89,45.82,45.85,9700.0,37.8546,37.8876,37.8298,37.8546,9700.0
2015-03-06 15:45:00,45.86,45.9,45.85,45.88,16000.0,37.8628,37.8958,37.8546,37.8793,16000.0
2015-03-06 15:50:00,45.87,45.9,45.82,45.82,29700.0,37.8711,37.8958,37.8298,37.8298,29700.0
2015-03-06 15:55:00,45.84,45.86,45.77,45.8,50300.0,37.8463,37.8628,37.7885,37.8133,50300.0
2015-03-09 09:30:00,45.85,46.0,45.85,45.88,13300.0,37.8546,37.9784,37.8546,37.8793,13300.0
2015-03-09 09:35:00,45.91,46.0,45.91,45.98,5800.0,37.9041,37.9784,37.9041,37.9619,5800.0
2015-03-09 09:40:00,46.0,46.0,45.88,46.0,3400.0,37.9784,37.9784,37.8793,37.9784,3400.0
2015-03-09 09:45:00,46.0,46.0,45.97,45.97,1100.0,37.9784,37.9784,37.9536,37.9536,1100.0
2015-03-09 09:50:00,45.97,46.01,45.96,45.99,13300.0,37.9536,37.9867,37.9454,37.9702,13300.0
2015-03-09 09:55:00,46.0,46.04,45.97,46.0,9400.0,37.9784,38.0114,37.9536,37.9784,9400.0
2015-03-09 10:00:00,46.0,46.02,45.96,45.99,11300.0,37.9784,37.9949,37.9454,37.9702,11300.0
2015-03-09 10:05:00,45.99,46.02,45.99,46.02,17200.0,37.9702,37.9949,37.9702,37.9949,17200.0
2015-03-09 10:10:00,46.01,46.03,45.99,46.01,4900.0,37.9867,38.0032,37.9702,37.9867,4900.0
2015-03-09 10:15:00,46.0,46.0,45.95,45.98,5500.0,37.9784,37.9784,37.9371,37.9619,5500.0
2015-03-09 10:20:00,45.98,46.0,45.96,45.96,3700.0,37.9619,37.9784,37.9454,37.9454,3700.0
2015-03-09 10:25:00,45.96,45.99,45.95,45.97,2900.0,37.9454,37.9702,37.9371,37.9536,2900.0
2015-03-09 10:30:00,45.96,46.0,45.96,45.98,6000.0,37.9454,37.9784,37.9454,37.9619,6000.0
2015-03-09 10:35:00,45.98,46.01,45.96,45.96,5700.0,37.9619,37.9867,37.9454,37.9454,5700.0
2015-03-09 10:40:00,45.97,46.0,45.96,45.99,1000.0,37.9536,37.9784,37.9454,37.9702,1000.0
2015-03-09 10:45:00,46.0,46.03,45.98,46.0,6000.0,37.9784,38.0032,37.9619,37.9784,6000.0
2015-03-09 10:50:00,46.0,46.07,46.0,46.05,16200.0,37.9784,38.0362,37.9784,38.0197,16200.0
2015-03-09 10:55:00,46.06,46.06,46.04,46.04,2200.0,38.0279,38.0279,38.0114,38.0114,2200.0
2015-03-09 11:00:00,46.05,46.07,45.99,46.0,11900.0,38.0197,38.0362,37.9702,37.9784,11900.0
2015-03-09 11:05:00,46.0,46.05,46.0,46.03,5200.0,37.9784,38.0197,37.9784,38.0032,5200.0
2015-03-09 11:10:00,46.04,46.04,45.96,45.98,5800.0,38.0114,38.0114,37.9454,37.9619,5800.0
2015-03-09 11:15:00,45.98,46.02,45.98,46.02,3700.0,37.9619,37.9949,37.9619,37.9949,3700.0
2015-03-09 11:20:00,46.01,46.03,46.0,46.0,7400.0,37.9867,38.0032,37.9784,37.9784,7400.0
2015-03-09 11:25:00,46.0,46.02,45.98,46.0,10600.0,37.9784,37.9949,37.9619,37.9784,10600.0
2015-03-09 11:30:00,46.0,46.03,45.99,46.03,4100.0,37.9784,38.0032,37.9702,38.0032,4100.0
2015-03-09 11:35:00,46.03,46.05,46.02,46.02,3300.0,38.0032,38.0197,37.9949,37.9949,3300.0
2015-03-09 11:40:00,46.03,46.07,46.02,46.07,3000.0,38.0032,38.0362,37.9949,38.0362,3000.0
2015-03-09 11:45:00,46.06,46.07,46.01,46.05,4900.0,38.0279,38.0362,37.9867,38.0197,4900.0
2015-03-09 11:50:00,46.04,46.05,46.04,46.04,1700.0,38.0114,38.0197,38.0114,38.0114,1700.0
2015-03-09 11:55:00,46.04,46.06,46.0,46.02,10000.0,38.0114,38.0279,37.9784,37.9949,10000.0
2015-03-09 12:00:00,46.03,46.05,46.01,46.03,5200.0,38.0032,38.0197,37.9867,38.0032,5200.0
2015-03-09 12:05:00,46.03,46.03,45.96,45.99,59500.0,38.0032,38.0032,37.9454,37.9702,59500.0
2015-03-09 12:10:00,46.0,46.01,45.99,45.99,4000.0,37.9784,37.9867,37.9702,37.9702,4000.0
2015-03-09 12:15:00,46.0,46.02,45.98,46.0,21500.0,37.9784,37.9949,37.9619,37.9784,21500.0
2015-03-09 12:20:00,46.0,46.05,45.99,46.04,7900.0,37.9784,38.0197,37.9702,38.0114,7900.0
2015-03-09 12:25:00,46.05,46.07,46.03,46.06,3300.0,38.0197,38.0362,38.0032,38.0279,3300.0
2015-03-09 12:30:00,46.06,46.06,46.02,46.02,2900.0,38.0279,38.0279,37.9949,37.9949,2900.0
2015-03-09 12:35:00,46.03,46.04,46.02,46.04,2600.0,38.0032,38.0114,37.9949,38.0114,2600.0
2015-03-09 12:40:00,46.04,46.06,46.04,46.06,3200.0,38.0114,38.0279,38.0114,38.0279,3200.0
2015-03-09 12:45:00,46.06,46.09,46.05,46.08,17800.0,38.0279,38.0527,38.0197,38.0445,17800.0
2015-03-09 12:50:00,46.09,46.11,46.06,46.1,10100.0,38.0527,38.0692,38.0279,38.061,10100.0
2015-03-09 12:55:00,46.1,46.13,46.09,46.13,5700.0,38.061,38.0857,38.0527,38.0857,5700.0
2015-03-09 13:00:00,46.14,46.14,46.12,46.12,4600.0,38.094,38.094,38.0775,38.0775,4600.0
2015-03-09 13:05:00,46.12,46.14,46.11,46.13,8200.0,38.0775,38.094,38.0692,38.0857,8200.0
2015-03-09 13:10:00,46.14,46.16,46.13,46.15,6000.0,38.094,38.1105,38.0857,38.1023,6000.0
2015-03-09 13:15:00,46.15,46.15,46.1,46.1,15900.0,38.1023,38.1023,38.061,38.061,15900.0
2015-03-09 13:20:00,46.1,46.13,46.1,46.13,6700.0,38.061,38.0857,38.061,38.0857,6700.0
2015-03-09 13:25:00,46.13,46.16,46.07,46.07,19300.0,38.0857,38.1105,38.0362,38.0362,19300.0
2015-03-09 13:30:00,46.08,46.14,46.07,46.14,15100.0,38.0445,38.094,38.0362,38.094,15100.0
2015-03-09 13:35:00,46.14,46.17,46.11,46.16,25600.0,38.094,38.1188,38.0692,38.1105,25600.0
2015-03-09 13:40:00,46.16,46.17,46.12,46.17,28900.0,38.1105,38.1188,38.0775,38.1188,28900.0
2015-03-09 13:45:00,46.17,46.18,46.13,46.14,16200.0,38.1188,38.127,38.0857,38.094,16200.0
2015-03-09 13:50:00,46.14,46.16,46.11,46.12,16000.0,38.094,38.1105,38.0692,38.0775,16000.0
2015-03-09 13:55:00,46.13,46.15,46.12,46.15,19700.0,38.0857,38.1023,38.0775,38.1023,19700.0
2015-03-09 14:00:00,46.15,46.15,46.1,46.11,8600.0,38.1023,38.1023,38.061,38.0692,8600.0
2015-03-09 14:05:00,46.11,46.13,46.1,46.11,9000.0,38.0692,38.0857,38.061,38.0692,9000.0
2015-03-09 14:10:00,46.12,46.14,46.1,46.12,4100.0,38.0775,38.094,38.061,38.0775,4100.0
2015-03-09 14:15:00,46.13,46.15,46.12,46.13,8100.0,38.0857,38.1023,38.0775,38.0857,8100.0
2015-03-09 14:20:00,46.13,46.14,46.1,46.12,7200.0,38.0857,38.094,38.061,38.0775,7200.0
2015-03-09 14:25:00,46.12,46.13,46.09,46.09,6300.0,38.0775,38.0857,38.0527,38.0527,6300.0
2015-03-09 14:30:00,46.1,46.12,46.09,46.1,22800.0,38.061,38.0775,38.0527,38.061,22800.0
2015-03-09 14:35:00,46.1,46.12,46.07,46.1,9700.0,38.061,38.0775,38.0362,38.061,9700.0
2015-03-09 14:40:00,46.12,46.14,46.08,46.13,14700.0,38.0775,38.094,38.0445,38.0857,14700.0
2015-03-09 14:45:00,46.14,46.18,46.13,46.15,17500.0,38.094,38.127,38.0857,38.1023,17500.0
2015-03-09 14:50:00,46.16,46.17,46.14,46.15,4100.0,38.1105,38.1188,38.094,38.1023,4100.0
2015-03-09 14:55:00,46.16,46.17,46.12,46.13,9900.0,38.1105,38.1188,38.0775,38.0857,9900.0
2015-03-09 15:00:00,46.12,46.15,46.12,46.12,9000.0,38.0775,38.1023,38.0775,38.0775,9000.0
2015-03-09 15:05:00,46.12,46.14,46.11,46.14,7500.0,38.0775,38.094,38.0692,38.094,7500.0
2015-03-09 15:10:00,46.14,46.15,46.09,46.11,13800.0,38.094,38.1023,38.0527,38.0692,13800.0
2015-03-09 15:15:00,46.1,46.11,46.05,46.08,14800.0,38.061,38.0692,38.0197,38.0445,14800.0
2015-03-09 15:20:00,46.08,46.09,46.04,46.08,18500.0,38.0445,38.0527,38.0114,38.0445,18500.0
2015-03-09 15:25:00,46.09,46.12,46.07,46.09,9200.0,38.0527,38.0775,38.0362,38.0527,9200.0
2015-03-09 15:30:00,46.09,46.17,46.09,46.12,30300.0,38.0527,38.1188,38.0527,38.0775,30300.0
2015-03-09 15:35:00,46.12,46.15,46.09,46.13,19400.0,38.0775,38.1023,38.0527,38.0857,19400.0
2015-03-09 15:40:00,46.13,46.17,46.11,46.12,24400.0,38.0857,38.1188,38.0692,38.0775,24400.0
2015-03-09 15:45:00,46.13,46.16,46.11,46.12,44000.0,38.0857,38.1105,38.0692,38.0775,44000.0
2015-03-09 15:50:00,46.12,46.13,46.05,46.07,31900.0,38.0775,38.0857,38.0197,38.0362,31900.0
2015-03-09 15:55:00,46.08,46.08,46.04,46.07,88100.0,38.0445,38.0445,38.0114,38.0362,88100.0
2015-03-10 09:30:00,45.77,45.94,45.73,45.84,12200.0,37.7885,37.9289,37.7555,37.8463,12200.0
2015-03-10 09:35:00,45.82,46.01,45.82,45.93,21200.0,37.8298,37.9867,37.8298,37.9206,21200.0
2015-03-10 09:40:00,45.89,46.01,45.87,45.91,15800.0,37.8876,37.9867,37.8711,37.9041,15800.0
2015-03-10 09:45:00,45.88,45.92,45.86,45.86,6400.0,37.8793,37.9124,37.8628,37.8628,6400.0
2015-03-10 09:50:00,45.84,45.85,45.78,45.81,12000.0,37.8463,37.8546,37.7968,37.8215,12000.0
2015-03-10 09:55:00,45.81,45.85,45.8,45.82,9100.0,37.8215,37.8546,37.8133,37.8298,9100.0
2015-03-10 10:00:00,45.82,45.85,45.77,45.82,11000.0,37.8298,37.8546,37.7885,37.8298,11000.0
2015-03-10 10:05:00,45.81,45.84,45.76,45.78,17700.0,37.8215,37.8463,37.7803,37.7968,17700.0
2015-03-10 10:10:00,45.79,45.82,45.77,45.79,6800.0,37.805,37.8298,37.7885,37.805,6800.0
2015-03-10 10:15:00,45.79,45.86,45.75,45.84,11100.0,37.805,37.8628,37.772,37.8463,11100.0
2015-03-10 10:20:00,45.84,45.89,45.83,45.88,12200.0,37.8463,37.8876,37.8381,37.8793,12200.0
2015-03-10 10:25:00,45.88,45.91,45.86,45.91,10900.0,37.8793,37.9041,37.8628,37.9041,10900.0
2015-03-10 10:30:00,45.91,45.92,45.89,45.91,7400.0,37.9041,37.9124,37.8876,37.9041,7400.0
2015-03-10 10:35:00,45.91,45.97,45.89,45.95,23100.0,37.9041,37.9536,37.8876,37.9371,23100.0
2015-03-10 10:40:00,45.94,46.01,45.94,46.01,15800.0,37.9289,37.9867,37.9289,37.9867,15800.0
2015-03-10 10:45:00,46.01,46.01,45.96,46.01,22000.0,37.9867,37.9867,37.9454,37.9867,22000.0
2015-03-10 10:50:00,46.0,46.01,45.97,45.98,8000.0,37.9784,37.9867,37.9536,37.9619,8000.0
2015-03-10 10:55:00,45.98,46.06,45.98,46.03,32100.0,37.9619,38.0279,37.9619,38.0032,32100.0
2015-03-10 11:00:00,46.02,46.02,45.98,45.98,11100.0,37.9949,37.9949,37.9619,37.9619,11100.0
2015-03-10 11:05:00,45.98,46.03,45.98,46.03,8300.0,37.9619,38.0032,37.9619,38.0032,8300.0
2015-03-10 11:10:00,46.04,46.07,46.02,46.07,12400.0,38.0114,38.0362,37.9949,38.0362,12400.0
2015-03-10 11:15:00,46.08,46.11,46.07,46.08,6300.0,38.0445,38.0692,38.0362,38.0445,6300.0
2015-03-10 11:20:00,46.09,46.13,46.08,46.11,6800.0,38.0527,38.0857,38.0445,38.0692,6800.0
2015-03-10 11:25:00,46.09,46.13,46.08,46.1,5800.0,38.0527,38.0857,38.0445,38.061,5800.0
2015-03-10 11:30:00,46.1,46.12,46.08,46.12,7300.0,38.061,38.0775,38.0445,38.0775,7300.0
2015-03-10 11:35:00,46.12,46.13,46.1,46.11,4800.0,38.0775,38.0857,38.061,38.0692,4800.0
2015-03-10 11:40:00,46.1,46.16,46.09,46.13,14800.0,38.061,38.1105,38.0527,38.0857,14800.0
2015-03-10 11:45:00,46.13,46.13,46.07,46.07,5900.0,38.0857,38.0857,38.0362,38.0362,5900.0
2015-03-10 11:50:00,46.07,46.08,46.05,46.05,1900.0,38.0362,38.0445,38.0197,38.0197,1900.0
2015-03-10 11:55:00,46.02,46.02,45.97,45.98,3500.0,37.9949,37.9949,37.9536,37.9619,3500.0
2015-03-10 12:00:00,45.97,46.0,45.96,45.98,5500.0,37.9536,37.9784,37.9454,37.9619,5500.0
2015-03-10 12:05:00,45.98,46.01,45.97,46.01,3500.0,37.9619,37.9867,37.9536,37.9867,3500.0
2015-03-10 12:10:00,46.05,46.07,46.05,46.06,2000.0,38.0197,38.0362,38.0197,38.0279,2000.0
2015-03-10 12:15:00,46.06,46.08,46.02,46.04,3300.0,38.0279,38.0445,37.9949,38.0114,3300.0
2015-03-10 12:20:00,46.05,46.09,46.01,46.01,6500.0,38.0197,38.0527,37.9867,37.9867,6500.0
2015-03-10 12:25:00,46.0,46.06,46.0,46.04,2300.0,37.9784,38.0279,37.9784,38.0114,2300.0
2015-03-10 12:30:00,46.03,46.03,46.0,46.0,2300.0,38.0032,38.0032,37.9784,37.9784,2300.0
2015-03-10 12:35:00,46.02,46.07,46.02,46.06,700.0,37.9949,38.0362,37.9949,38.0279,700.0
2015-03-10 12:40:00,46.08,46.1,46.07,46.08,1700.0,38.0445,38.061,38.0362,38.0445,1700.0
2015-03-10 12:45:00,46.07,46.08,46.03,46.06,3800.0,38.0362,38.0445,38.0032,38.0279,3800.0
2015-03-10 12:50:00,46.07,46.08,46.03,46.08,6400.0,38.0362,38.0445,38.0032,38.0445,6400.0
2015-03-10 12:55:00,46.07,46.1,46.07,46.07,2700.0,38.0362,38.061,38.0362,38.0362,2700.0
2015-03-10 13:00:00,46.08,46.08,46.07,46.07,300.0,38.0445,38.0445,38.0362,38.0362,300.0
2015-03-10 13:05:00,46.07,46.09,46.06,46.07,3600.0,38.0362,38.0527,38.0279,38.0362,3600.0
2015-03-10 13:10:00,46.06,46.08,46.05,46.05,7300.0,38.0279,38.0445,38.0197,38.0197,7300.0
2015-03-10 13:15:00,46.06,46.08,46.05,46.06,7300.0,38.0279,38.0445,38.0197,38.0279,7300.0
2015-03-10 13:20:00,46.08,46.1,46.05,46.05,11700.0,38.0445,38.061,38.0197,38.0197,11700.0
2015-03-10 13:25:00,46.06,46.1,46.06,46.09,7900.0,38.0279,38.061,38.0279,38.0527,7900.0
2015-03-10 13:30:00,46.09,46.1,46.08,46.1,7900.0,38.0527,38.061,38.0445,38.061,7900.0
2015-03-10 13:35:00,46.1,46.1,46.08,46.09,3800.0,38.061,38.061,38.0445,38.0527,3800.0
2015-03-10 13:40:00,46.1,46.1,46.09,46.1,4100.0,38.061,38.061,38.0527,38.061,4100.0
2015-03-10 13:45:00,46.09,46.12,46.09,46.12,9900.0,38.0527,38.0775,38.0527,38.0775,9900.0
2015-03-10 13:50:00,46.11,46.14,46.09,46.12,4700.0,38.0692,38.094,38.0527,38.0775,4700.0
2015-03-10 13:55:00,46.11,46.12,46.11,46.12,1000.0,38.0692,38.0775,38.0692,38.0775,1000.0
2015-03-10 14:00:00,46.12,46.13,46.12,46.12,1000.0,38.0775,38.0857,38.0775,38.0775,1000.0
2015-03-10 14:05:00,46.13,46.17,46.13,46.16,11900.0,38.0857,38.1188,38.0857,38.1105,11900.0
2015-03-10 14:10:00,46.17,46.19,46.13,46.15,24200.0,38.1188,38.1353,38.0857,38.1023,24200.0
2015-03-10 14:15:00,46.14,46.16,46.07,46.09,26700.0,38.094,38.1105,38.0362,38.0527,26700.0
2015-03-10 14:20:00,46.1,46.11,46.01,46.03,17500.0,38.061,38.0692,37.9867,38.0032,17500.0
2015-03-10 14:25:00,46.03,46.05,46.02,46.05,900.0,38.0032,38.0197,37.9949,38.0197,900.0
2015-03-10 14:30:00,46.05,46.12,46.05,46.09,5000.0,38.0197,38.0775,38.0197,38.0527,5000.0
2015-03-10 14:35:00,46.09,46.12,46.08,46.11,3200.0,38.0527,38.0775,38.0445,38.0692,3200.0
2015-03-10 14:40:00,46.11,46.11,46.05,46.07,47200.0,38.0692,38.0692,38.0197,38.0362,47200.0
2015-03-10 14:45:00,46.08,46.11,46.06,46.06,3700.0,38.0445,38.0692,38.0279,38.0279,3700.0
2015-03-10 14:50:00,46.07,46.08,45.98,45.98,11800.0,38.0362,38.0445,37.9619,37.9619,11800.0
2015-03-10 14:55:00,45.98,45.99,45.94,45.94,5400.0,37.9619,37.9702,37.9289,37.9289,5400.0
2015-03-10 15:00:00,45.93,46.0,45.93,45.99,19000.0,37.9206,37.9784,37.9206,37.9702,19000.0
2015-03-10 15:05:00,45.97,45.98,45.95,45.95,7900.0,37.9536,37.9619,37.9371,37.9371,7900.0
2015-03-10 15:10:00,45.96,45.96,45.93,45.93,12600.0,37.9454,37.9454,37.9206,37.9206,12600.0
2015-03-10 15:15:00,45.92,45.92,45.91,45.91,12900.0,37.9124,37.9124,37.9041,37.9041,12900.0
2015-03-10 15:20:00,45.91,45.99,45.91,45.94,23700.0,37.9041,37.9702,37.9041,37.9289,23700.0
2015-03-10 15:25:00,45.94,45.94,45.87,45.87,8700.0,37.9289,37.9289,37.8711,37.8711,8700.0
2015-03-10 15:30:00,45.87,45.88,45.84,45.84,32300.0,37.8711,37.8793,37.8463,37.8463,32300.0
2015-03-10 15:35:00,45.84,45.86,45.81,45.81,7500.0,37.8463,37.8628,37.8215,37.8215,7500.0
2015-03-10 15:40:00,45.82,45.82,45.8,45.81,26700.0,37.8298,37.8298,37.8133,37.8215,26700.0
2015-03-10 15:45:00,45.8,45.82,45.77,45.79,63500.0,37.8133,37.8298,37.7885,37.805,63500.0
2015-03-10 15:50:00,45.78,45.78,45.73,45.74,49900.0,37.7968,37.7968,37.7555,37.7637,49900.0
2015-03-10 15:55:00,45.74,45.74,45.63,45.64,121000.0,37.7637,37.7637,37.6729,37.6812,121000.0
2015-03-11 09:30:00,45.82,45.89,45.68,45.68,9000.0,37.8298,37.8876,37.7142,37.7142,9000.0
2015-03-11 09:35:00,45.69,45.69,45.56,45.65,9000.0,37.7225,37.7225,37.6151,37.6894,9000.0
2015-03-11 09:40:00,45.71,45.9,45.71,45.89,8700.0,37.739,37.8958,37.739,37.8876,8700.0
2015-03-11 09:45:00,45.91,45.99,45.87,45.97,5400.0,37.9041,37.9702,37.8711,37.9536,5400.0
2015-03-11 09:50:00,45.95,45.98,45.91,45.94,10500.0,37.9371,37.9619,37.9041,37.9289,10500.0
2015-03-11 09:55:00,45.97,45.98,45.96,45.98,1600.0,37.9536,37.9619,37.9454,37.9619,1600.0
2015-03-11 10:00:00,45.99,46.03,45.94,45.96,3500.0,37.9702,38.0032,37.9289,37.9454,3500.0
2015-03-11 10:05:00,45.94,46.03,45.94,46.02,32700.0,37.9289,38.0032,37.9289,37.9949,32700.0
2015-03-11 10:10:00,46.03,46.04,45.99,46.01,7000.0,38.0032,38.0114,37.9702,37.9867,7000.0
2015-03-11 10:15:00,46.01,46.07,46.01,46.05,13100.0,37.9867,38.0362,37.9867,38.0197,13100.0
2015-03-11 10:20:00,46.08,46.11,46.07,46.08,15200.0,38.0445,38.0692,38.0362,38.0445,15200.0
2015-03-11 10:25:00,46.09,46.09,46.05,46.07,8900.0,38.0527,38.0527,38.0197,38.0362,8900.0
2015-03-11 10:30:00,46.06,46.06,46.0,46.0,5600.0,38.0279,38.0279,37.9784,37.9784,5600.0
2015-03-11 10:35:00,46.01,46.03,45.95,45.96,3800.0,37.9867,38.0032,37.9371,37.9454,3800.0
2015-03-11 10:40:00,45.96,45.99,45.96,45.97,4900.0,37.9454,37.9702,37.9454,37.9536,4900.0
2015-03-11 10:45:00,45.97,46.0,45.97,46.0,4600.0,37.9536,37.9784,37.9536,37.9784,4600.0
2015-03-11 10:50:00,46.0,46.05,46.0,46.04,1800.0,37.9784,38.0197,37.9784,38.0114,1800.0
2015-03-11 10:55:00,46.04,46.05,46.03,46.05,5300.0,38.0114,38.0197,38.0032,38.0197,5300.0
2015-03-11 11:00:00,46.05,46.07,46.01,46.06,11000.0,38.0197,38.0362,37.9867,38.0279,11000.0
2015-03-11 11:05:00,46.06,46.07,46.04,46.05,5800.0,38.0279,38.0362,38.0114,38.0197,5800.0
2015-03-11 11:10:00,46.06,46.12,46.06,46.11,23900.0,38.0279,38.0775,38.0279,38.0692,23900.0
2015-03-11 11:15:00,46.1,46.1,46.03,46.03,5500.0,38.061,38.061,38.0032,38.0032,5500.0
2015-03-11 11:20:00,46.02,46.04,46.01,46.03,2700.0,37.9949,38.0114,37.9867,38.0032,2700.0
2015-03-11 11:25:00,46.02,46.08,46.01,46.07,5900.0,37.9949,38.0445,37.9867,38.0362,5900.0
2015-03-11 11:30:00,46.06,46.09,46.05,46.08,1400.0,38.0279,38.0527,38.0197,38.0445,1400.0
2015-03-11 11:35:00,46.08,46.08,46.02,46.02,3400.0,38.0445,38.0445,37.9949,37.9949,3400.0
2015-03-11 11:40:00,46.01,46.05,46.01,46.03,5500.0,37.9867,38.0197,37.9867,38.0032,5500.0
2015-03-11 11:45:00,46.03,46.05,46.02,46.03,1200.0,38.0032,38.0197,37.9949,38.0032,1200.0
2015-03-11 11:50:00,46.04,46.06,46.02,46.05,3800.0,38.0114,38.0279,37.9949,38.0197,3800.0
2015-03-11 11:55:00,46.05,46.05,46.01,46.02,5600.0,38.0197,38.0197,37.9867,37.9949,5600.0
2015-03-11 12:00:00,46.03,46.05,45.99,46.03,7900.0,38.0032,38.0197,37.9702,38.0032,7900.0
2015-03-11 12:05:00,46.03,46.04,46.02,46.04,3700.0,38.0032,38.0114,37.9949,38.0114,3700.0
2015-03-11 12:10:00,46.04,46.1,46.04,46.09,8200.0,38.0114,38.061,38.0114,38.0527,8200.0
2015-03-11 12:15:00,46.09,46.13,46.07,46.12,6000.0,38.0527,38.0857,38.0362,38.0775,6000.0
2015-03-11 12:20:00,46.11,46.11,46.06,46.07,2700.0,38.0692,38.0692,38.0279,38.0362,2700.0
2015-03-11 12:25:00,46.07,46.08,46.04,46.07,4400.0,38.0362,38.0445,38.0114,38.0362,4400.0
2015-03-11 12:30:00,46.08,46.08,46.05,46.07,6200.0,38.0445,38.0445,38.0197,38.0362,6200.0
2015-03-11 12:35:00,46.07,46.09,46.04,46.09,9900.0,38.0362,38.0527,38.0114,38.0527,9900.0
2015-03-11 12:40:00,46.09,46.09,46.04,46.07,12400.0,38.0527,38.0527,38.0114,38.0362,12400.0
2015-03-11 12:45:00,46.08,46.1,46.06,46.08,7700.0,38.0445,38.061,38.0279,38.0445,7700.0
2015-03-11 12:50:00,46.07,46.12,46.06,46.11,4100.0,38.0362,38.0775,38.0279,38.0692,4100.0
2015-03-11 12:55:00,46.12,46.16,46.11,46.16,4600.0,38.0775,38.1105,38.0692,38.1105,4600.0
2015-03-11 13:00:00,46.16,46.16,46.07,46.08,13900.0,38.1105,38.1105,38.0362,38.0445,13900.0
2015-03-11 13:05:00,46.08,46.09,46.07,46.09,6900.0,38.0445,38.0527,38.0362,38.0527,6900.0
2015-03-11 13:10:00,46.09,46.1,46.05,46.08,8400.0,38.0527,38.061,38.0197,38.0445,8400.0
2015-03-11 13:15:00,46.08,46.08,46.02,46.03,10800.0,38.0445,38.0445,37.9949,38.0032,10800.0
2015-03-11 13:20:00,46.03,46.1,46.03,46.09,9200.0,38.0032,38.061,38.0032,38.0527,9200.0
2015-03-11 13:25:00,46.1,46.1,46.05,46.05,7200.0,38.061,38.061,38.0197,38.0197,7200.0
2015-03-11 13:30:00,46.05,46.05,46.03,46.04,2800.0,38.0197,38.0197,38.0032,38.0114,2800.0
2015-03-11 13:35:00,46.03,46.08,46.03,46.08,12200.0,38.0032,38.0445,38.0032,38.0445,12200.0
2015-03-11 13:40:00,46.07,46.07,46.04,46.05,5100.0,38.0362,38.0362,38.0114,38.0197,5100.0
2015-03-11 13:45:00,46.04,46.06,46.03,46.04,9400.0,38.0114,38.0279,38.0032,38.0114,9400.0
2015-03-11 13:50:00,46.04,46.1,46.03,46.09,7800.0,38.0114,38.061,38.0032,38.0527,7800.0
2015-03-11 13:55:00,46.1,46.1,46.05,46.06,7300.0,38.061,38.061,38.0197,38.0279,7300.0
2015-03-11 14:00:00,46.05,46.08,46.05,46.08,6300.0,38.0197,38.0445,38.0197,38.0445,6300.0
2015-03-11 14:05:00,46.08,46.09,46.04,46.05,10700.0,38.0445,38.0527,38.0114,38.0197,10700.0
2015-03-11 14:10:00,46.04,46.06,46.04,46.05,2800.0,38.0114,38.0279,38.0114,38.0197,2800.0
2015-03-11 14:15:00,46.05,46.1,46.04,46.04,20600.0,38.0197,38.061,38.0114,38.0114,20600.0
2015-03-11 14:20:00,46.05,46.06,46.03,46.04,1600.0,38.0197,38.0279,38.0032,38.0114,1600.0
2015-03-11 14:25:00,46.03,46.09,46.03,46.07,7900.0,38.0032,38.0527,38.0032,38.0362,7900.0
2015-03-11 14:30:00,46.08,46.12,46.07,46.08,8700.0,38.0445,38.0775,38.0362,38.0445,8700.0
2015-03-11 14:35:00,46.07,46.11,46.07,46.11,3700.0,38.0362,38.0692,38.0362,38.0692,3700.0
2015-03-11 14:40:00,46.09,46.1,46.05,46.1,7400.0,38.0527,38.061,38.0197,38.061,7400.0
2015-03-11 14:45:00,46.1,46.15,46.1,46.14,6600.0,38.061,38.1023,38.061,38.094,6600.0
2015-03-11 14:50:00,46.14,46.14,46.06,46.07,19800.0,38.094,38.094,38.0279,38.0362,19800.0
2015-03-11 14:55:00,46.07,46.17,46.04,46.13,17400.0,38.0362,38.1188,38.0114,38.0857,17400.0
2015-03-11 15:00:00,46.13,46.15,46.1,46.13,8500.0,38.0857,38.1023,38.061,38.0857,8500.0
2015-03-11 15:05:00,46.11,46.15,46.1,46.11,12700.0,38.0692,38.1023,38.061,38.0692,12700.0
2015-03-11 15:10:00,46.11,46.12,46.08,46.09,7300.0,38.0692,38.0775,38.0445,38.0527,7300.0
2015-03-11 15:15:00,46.09,46.14,46.08,46.09,14100.0,38.0527,38.094,38.0445,38.0527,14100.0
2015-03-11 15:20:00,46.09,46.1,46.05,46.07,9700.0,38.0527,38.061,38.0197,38.0362,9700.0
2015-03-11 15:25:00,46.08,46.15,46.04,46.04,24300.0,38.0445,38.1023,38.0114,38.0114,24300.0
2015-03-11 15:30:00,46.04,46.08,46.04,46.07,8300.0,38.0114,38.0445,38.0114,38.0362,8300.0
2015-03-11 15:35:00,46.08,46.12,46.07,46.12,10400.0,38.0445,38.0775,38.0362,38.0775,10400.0
2015-03-11 15:40:00,46.12,46.15,46.11,46.15,13600.0,38.0775,38.1023,38.0692,38.1023,13600.0
2015-03-11 15:45:00,46.16,46.17,46.07,46.11,19500.0,38.1105,38.1188,38.0362,38.0692,19500.0
2015-03-11 15:50:00,46.1,46.17,46.09,46.17,35600.0,38.061,38.1188,38.0527,38.1188,35600.0
2015-03-11 15:55:00,46.17,46.21,46.13,46.17,77800.0,38.1188,38.1518,38.0857,38.1188,77800.0
2015-03-12 09:30:00,46.41,46.58,46.41,46.5,11600.0,38.3169,38.4573,38.3169,38.3912,11600.0
2015-03-12 09:35:00,46.45,46.59,46.45,46.49,43400.0,38.3499,38.4655,38.3499,38.383,43400.0
2015-03-12 09:40:00,46.5,46.65,46.47,46.58,4800.0,38.3912,38.5151,38.3664,38.4573,4800.0
2015-03-12 09:45:00,46.65,46.65,46.47,46.53,6200.0,38.5151,38.5151,38.3664,38.416,6200.0
2015-03-12 09:50:00,46.54,46.59,46.49,46.57,11700.0,38.4242,38.4655,38.383,38.449,11700.0
2015-03-12 09:55:00,46.57,46.6,46.47,46.58,14900.0,38.449,38.4738,38.3664,38.4573,14900.0
2015-03-12 10:00:00,46.6,46.66,46.58,46.61,10800.0,38.4738,38.5233,38.4573,38.482,10800.0
2015-03-12 10:05:00,46.57,46.59,46.49,46.58,5000.0,38.449,38.4655,38.383,38.4573,5000.0
2015-03-12 10:10:00,46.6,46.65,46.55,46.59,8600.0,38.4738,38.5151,38.4325,38.4655,8600.0
2015-03-12 10:15:00,46.59,46.59,46.49,46.52,7200.0,38.4655,38.4655,38.383,38.4077,7200.0
2015-03-12 10:20:00,46.52,46.56,46.51,46.53,4600.0,38.4077,38.4408,38.3995,38.416,4600.0
2015-03-12 10:25:00,46.52,46.55,46.51,46.54,6000.0,38.4077,38.4325,38.3995,38.4242,6000.0
2015-03-12 10:30:00,46.54,46.64,46.53,46.62,6100.0,38.4242,38.5068,38.416,38.4903,6100.0
2015-03-12 10:35:00,46.61,46.61,46.58,46.6,3600.0,38.482,38.482,38.4573,38.4738,3600.0
2015-03-12 10:40:00,46.6,46.64,46.58,46.59,4400.0,38.4738,38.5068,38.4573,38.4655,4400.0
2015-03-12 10:45:00,46.59,46.6,46.54,46.55,28700.0,38.4655,38.4738,38.4242,38.4325,28700.0
2015-03-12 10:50:00,46.56,46.64,46.56,46.63,11000.0,38.4408,38.5068,38.4408,38.4985,11000.0
2015-03-12 10:55:00,46.64,46.69,46.64,46.69,5100.0,38.5068,38.5481,38.5068,38.5481,5100.0
2015-03-12 11:00:00,46.67,46.67,46.64,46.64,2300.0,38.5316,38.5316,38.5068,38.5068,2300.0
2015-03-12 11:05:00,46.63,46.65,46.62,46.63,11400.0,38.4985,38.5151,38.4903,38.4985,11400.0
2015-03-12 11:10:00,46.63,46.65,46.61,46.62,7300.0,38.4985,38.5151,38.482,38.4903,7300.0
2015-03-12 11:15:00,46.62,46.65,46.62,46.65,8800.0,38.4903,38.5151,38.4903,38.5151,8800.0
2015-03-12 11:20:00,46.65,46.68,46.63,46.68,7400.0,38.5151,38.5398,38.4985,38.5398,7400.0
2015-03-12 11:25:00,46.68,46.68,46.65,46.66,9600.0,38.5398,38.5398,38.5151,38.5233,9600.0
2015-03-12 11:30:00,46.68,46.71,46.67,46.69,5400.0,38.5398,38.5646,38.5316,38.5481,5400.0
2015-03-12 11:35:00,46.68,46.7,46.66,46.68,15200.0,38.5398,38.5563,38.5233,38.5398,15200.0
2015-03-12 11:40:00,46.67,46.69,46.67,46.69,1800.0,38.5316,38.5481,38.5316,38.5481,1800.0
2015-03-12 11:45:00,46.69,46.69,46.67,46.69,4200.0,38.5481,38.5481,38.5316,38.5481,4200.0
2015-03-12 11:50:00,46.69,46.7,46.68,46.7,4800.0,38.5481,38.5563,38.5398,38.5563,4800.0
2015-03-12 11:55:00,46.7,46.71,46.68,46.7,11600.0,38.5563,38.5646,38.5398,38.5563,11600.0
2015-03-12 12:00:00,46.69,46.7,46.68,46.7,3300.0,38.5481,38.5563,38.5398,38.5563,3300.0
2015-03-12 12:05:00,46.71,46.71,46.69,46.7,3100.0,38.5646,38.5646,38.5481,38.5563,3100.0
2015-03-12 12:10:00,46.7,46.71,46.68,46.71,3200.0,38.5563,38.5646,38.5398,38.5646,3200.0
2015-03-12 12:15:00,46.7,46.72,46.7,46.72,1800.0,38.5563,38.5729,38.5563,38.5729,1800.0
2015-03-12 12:20:00,46.72,46.73,46.64,46.64,14500.0,38.5729,38.5811,38.5068,38.5068,14500.0
2015-03-12 12:25:00,46.65,46.69,46.64,46.68,5000.0,38.5151,38.5481,38.5068,38.5398,5000.0
2015-03-12 12:30:00,46.68,46.7,46.67,46.69,3700.0,38.5398,38.5563,38.5316,38.5481,3700.0
2015-03-12 12:35:00,46.69,46.69,46.68,46.68,4000.0,38.5481,38.5481,38.5398,38.5398,4000.0
2015-03-12 12:40:00,46.67,46.68,46.64,46.64,5000.0,38.5316,38.5398,38.5068,38.5068,5000.0
2015-03-12 12:45:00,46.64,46.65,46.64,46.65,3700.0,38.5068,38.5151,38.5068,38.5151,3700.0
2015-03-12 12:50:00,46.64,46.66,46.63,46.64,3400.0,38.5068,38.5233,38.4985,38.5068,3400.0
2015-03-12 12:55:00,46.64,46.65,46.63,46.63,4900.0,38.5068,38.5151,38.4985,38.4985,4900.0
2015-03-12 13:00:00,46.63,46.64,46.62,46.62,3100.0,38.4985,38.5068,38.4903,38.4903,3100.0
2015-03-12 13:05:00,46.62,46.67,46.62,46.66,7400.0,38.4903,38.5316,38.4903,38.5233,7400.0
2015-03-12 13:10:00,46.66,46.66,46.65,46.65,3000.0,38.5233,38.5233,38.5151,38.5151,3000.0
2015-03-12 13:15:00,46.65,46.7,46.64,46.69,6500.0,38.5151,38.5563,38.5068,38.5481,6500.0
2015-03-12 13:20:00,46.69,46.69,46.63,46.63,8500.0,38.5481,38.5481,38.4985,38.4985,8500.0
2015-03-12 13:25:00,46.63,46.64,46.59,46.6,10500.0,38.4985,38.5068,38.4655,38.4738,10500.0
2015-03-12 13:30:00,46.6,46.65,46.6,46.65,2300.0,38.4738,38.5151,38.4738,38.5151,2300.0
2015-03-12 13:35:00,46.65,46.71,46.65,46.69,2900.0,38.5151,38.5646,38.5151,38.5481,2900.0
2015-03-12 13:40:00,46.68,46.68,46.65,46.66,1400.0,38.5398,38.5398,38.5151,38.5233,1400.0
2015-03-12 13:45:00,46.68,46.68,46.67,46.68,1200.0,38.5398,38.5398,38.5316,38.5398,1200.0
2015-03-12 13:50:00,46.68,46.71,46.68,46.7,3300.0,38.5398,38.5646,38.5398,38.5563,3300.0
2015-03-12 13:55:00,46.68,46.7,46.67,46.67,2800.0,38.5398,38.5563,38.5316,38.5316,2800.0
2015-03-12 14:00:00,46.69,46.69,46.63,46.67,3600.0,38.5481,38.5481,38.4985,38.5316,3600.0
2015-03-12 14:05:00,46.68,46.69,46.66,46.67,2700.0,38.5398,38.5481,38.5233,38.5316,2700.0
2015-03-12 14:10:00,46.67,46.71,46.67,46.71,2400.0,38.5316,38.5646,38.5316,38.5646,2400.0
2015-03-12 14:15:00,46.7,46.7,46.67,46.69,1900.0,38.5563,38.5563,38.5316,38.5481,1900.0
2015-03-12 14:20:00,46.69,46.72,46.68,46.72,4300.0,38.5481,38.5729,38.5398,38.5729,4300.0
2015-03-12 14:25:00,46.71,46.76,46.71,46.76,8700.0,38.5646,38.6059,38.5646,38.6059,8700.0
2015-03-12 14:30:00,46.76,46.77,46.74,46.75,3300.0,38.6059,38.6141,38.5894,38.5976,3300.0
2015-03-12 14:35:00,46.74,46.75,46.71,46.72,5200.0,38.5894,38.5976,38.5646,38.5729,5200.0
2015-03-12 14:40:00,46.72,46.72,46.69,46.71,5300.0,38.5729,38.5729,38.5481,38.5646,5300.0
2015-03-12 14:45:00,46.72,46.77,46.72,46.77,2200.0,38.5729,38.6141,38.5729,38.6141,2200.0
2015-03-12 14:50:00,46.77,46.79,46.76,46.79,3900.0,38.6141,38.6306,38.6059,38.6306,3900.0
2015-03-12 14:55:00,46.79,46.85,46.79,46.82,6700.0,38.6306,38.6802,38.6306,38.6554,6700.0
2015-03-12 15:00:00,46.82,46.85,46.82,46.84,2800.0,38.6554,38.6802,38.6554,38.6719,2800.0
2015-03-12 15:05:00,46.84,46.86,46.84,46.84,3100.0,38.6719,38.6884,38.6719,38.6719,3100.0
2015-03-12 15:10:00,46.85,46.9,46.85,46.88,5900.0,38.6802,38.7215,38.6802,38.705,5900.0
2015-03-12 15:15:00,46.88,46.9,46.87,46.88,5200.0,38.705,38.7215,38.6967,38.705,5200.0
2015-03-12 15:20:00,46.88,46.89,46.86,46.87,7100.0,38.705,38.7132,38.6884,38.6967,7100.0
2015-03-12 15:25:00,46.87,46.88,46.86,46.88,3300.0,38.6967,38.705,38.6884,38.705,3300.0
2015-03-12 15:30:00,46.88,46.91,46.86,46.86,7500.0,38.705,38.7297,38.6884,38.6884,7500.0
2015-03-12 15:35:00,46.86,46.88,46.85,46.88,6400.0,38.6884,38.705,38.6802,38.705,6400.0
2015-03-12 15:40:00,46.88,46.9,46.86,46.9,6500.0,38.705,38.7215,38.6884,38.7215,6500.0
2015-03-12 15:45:00,46.9,46.96,46.9,46.96,11200.0,38.7215,38.771,38.7215,38.771,11200.0
2015-03-12 15:50:00,46.96,46.96,46.92,46.94,25400.0,38.771,38.771,38.738,38.7545,25400.0
2015-03-12 15:55:00,46.93,46.95,46.92,46.92,28100.0,38.7462,38.7627,38.738,38.738,28100.0
2015-03-13 09:30:00,46.98,47.08,46.75,46.77,12500.0,38.7875,38.8701,38.5976,38.6141,12500.0
2015-03-13 09:35:00,46.79,46.82,46.7,46.81,3800.0,38.6306,38.6554,38.5563,38.6472,3800.0
2015-03-13 09:40:00,46.78,46.83,46.75,46.77,2700.0,38.6224,38.6637,38.5976,38.6141,2700.0
2015-03-13 09:45:00,46.82,46.83,46.75,46.83,3600.0,38.6554,38.6637,38.5976,38.6637,3600.0
2015-03-13 09:50:00,46.83,46.83,46.77,46.77,1700.0,38.6637,38.6637,38.6141,38.6141,1700.0
2015-03-13 09:55:00,46.77,46.77,46.72,46.75,3700.0,38.6141,38.6141,38.5729,38.5976,3700.0
2015-03-13 10:00:00,46.74,46.76,46.68,46.69,5200.0,38.5894,38.6059,38.5398,38.5481,5200.0
2015-03-13 10:05:00,46.68,46.75,46.68,46.72,3200.0,38.5398,38.5976,38.5398,38.5729,3200.0
2015-03-13 10:10:00,46.7,46.77,46.7,46.75,4300.0,38.5563,38.6141,38.5563,38.5976,4300.0
2015-03-13 10:15:00,46.79,46.87,46.79,46.87,3100.0,38.6306,38.6967,38.6306,38.6967,3100.0
2015-03-13 10:20:00,46.86,46.9,46.8,46.82,4000.0,38.6884,38.7215,38.6389,38.6554,4000.0
2015-03-13 10:25:00,46.81,46.81,46.75,46.75,4100.0,38.6472,38.6472,38.5976,38.5976,4100.0
2015-03-13 10:30:00,46.75,46.76,46.73,46.75,2000.0,38.5976,38.6059,38.5811,38.5976,2000.0
2015-03-13 10:35:00,46.75,46.76,46.73,46.76,3800.0,38.5976,38.6059,38.5811,38.6059,3800.0
2015-03-13 10:40:00,46.75,46.77,46.7,46.7,4000.0,38.5976,38.6141,38.5563,38.5563,4000.0
2015-03-13 10:45:00,46.71,46.71,46.68,46.68,5200.0,38.5646,38.5646,38.5398,38.5398,5200.0
2015-03-13 10:50:00,46.68,46.68,46.6,46.6,3500.0,38.5398,38.5398,38.4738,38.4738,3500.0
2015-03-13 10:55:00,46.59,46.6,46.55,46.55,2000.0,38.4655,38.4738,38.4325,38.4325,2000.0
2015-03-13 11:00:00,46.53,46.53,46.47,46.49,11100.0,38.416,38.416,38.3664,38.383,11100.0
2015-03-13 11:05:00,46.48,46.5,46.46,46.5,3100.0,38.3747,38.3912,38.3582,38.3912,3100.0
2015-03-13 11:10:00,46.48,46.49,46.47,46.49,6800.0,38.3747,38.383,38.3664,38.383,6800.0
2015-03-13 11:15:00,46.5,46.52,46.43,46.43,9200.0,38.3912,38.4077,38.3334,38.3334,9200.0
2015-03-13 11:20:00,46.42,46.44,46.4,46.42,6600.0,38.3252,38.3417,38.3087,38.3252,6600.0
2015-03-13 11:25:00,46.41,46.41,46.34,46.34,3400.0,38.3169,38.3169,38.2591,38.2591,3400.0
2015-03-13 11:30:00,46.33,46.33,46.27,46.32,5900.0,38.2509,38.2509,38.2013,38.2426,5900.0
2015-03-13 11:35:00,46.34,46.36,46.31,46.36,3100.0,38.2591,38.2756,38.2344,38.2756,3100.0
2015-03-13 11:40:00,46.36,46.37,46.34,46.34,2100.0,38.2756,38.2839,38.2591,38.2591,2100.0
2015-03-13 11:45:00,46.34,46.34,46.28,46.29,5800.0,38.2591,38.2591,38.2096,38.2178,5800.0
2015-03-13 11:50:00,46.3,46.31,46.27,46.31,3100.0,38.2261,38.2344,38.2013,38.2344,3100.0
2015-03-13 11:55:00,46.32,46.35,46.3,46.35,4700.0,38.2426,38.2674,38.2261,38.2674,4700.0
2015-03-13 12:00:00,46.34,46.34,46.29,46.29,3100.0,38.2591,38.2591,38.2178,38.2178,3100.0
2015-03-13 12:05:00,46.31,46.37,46.31,46.36,3200.0,38.2344,38.2839,38.2344,38.2756,3200.0
2015-03-13 12:10:00,46.37,46.4,46.37,46.38,1900.0,38.2839,38.3087,38.2839,38.2921,1900.0
2015-03-13 12:15:00,46.38,46.39,46.34,46.38,3100.0,38.2921,38.3004,38.2591,38.2921,3100.0
2015-03-13 12:20:00,46.37,46.4,46.35,46.37,2200.0,38.2839,38.3087,38.2674,38.2839,2200.0
2015-03-13 12:25:00,46.37,46.39,46.36,46.36,1700.0,38.2839,38.3004,38.2756,38.2756,1700.0
2015-03-13 12:30:00,46.36,46.4,46.36,46.38,2000.0,38.2756,38.3087,38.2756,38.2921,2000.0
2015-03-13 12:35:00,46.38,46.43,46.38,46.42,3500.0,38.2921,38.3334,38.2921,38.3252,3500.0
2015-03-13 12:40:00,46.42,46.45,46.42,46.44,3700.0,38.3252,38.3499,38.3252,38.3417,3700.0
2015-03-13 12:45:00,46.44,46.45,46.36,46.38,7200.0,38.3417,38.3499,38.2756,38.2921,7200.0
2015-03-13 12:50:00,46.39,46.39,46.36,46.38,1700.0,38.3004,38.3004,38.2756,38.2921,1700.0
2015-03-13 12:55:00,46.38,46.4,46.36,46.37,4900.0,38.2921,38.3087,38.2756,38.2839,4900.0
2015-03-13 13:00:00,46.36,46.36,46.33,46.35,3300.0,38.2756,38.2756,38.2509,38.2674,3300.0
2015-03-13 13:05:00,46.36,46.4,46.36,46.38,1400.0,38.2756,38.3087,38.2756,38.2921,1400.0
2015-03-13 13:10:00,46.37,46.39,46.34,46.39,2600.0,38.2839,38.3004,38.2591,38.3004,2600.0
2015-03-13 13:15:00,46.37,46.37,46.34,46.36,2700.0,38.2839,38.2839,38.2591,38.2756,2700.0
2015-03-13 13:20:00,46.37,46.37,46.35,46.37,1200.0,38.2839,38.2839,38.2674,38.2839,1200.0
2015-03-13 13:25:00,46.35,46.35,46.34,46.34,2900.0,38.2674,38.2674,38.2591,38.2591,2900.0
2015-03-13 13:30:00,46.34,46.37,46.33,46.36,2200.0,38.2591,38.2839,38.2509,38.2756,2200.0
2015-03-13 13:35:00,46.34,46.37,46.34,46.37,1700.0,38.2591,38.2839,38.2591,38.2839,1700.0
2015-03-13 13:40:00,46.37,46.41,46.37,46.4,2900.0,38.2839,38.3169,38.2839,38.3087,2900.0
2015-03-13 13:45:00,46.39,46.4,46.38,46.39,1700.0,38.3004,38.3087,38.2921,38.3004,1700.0
2015-03-13 13:50:00,46.4,46.43,46.4,46.41,2500.0,38.3087,38.3334,38.3087,38.3169,2500.0
2015-03-13 13:55:00,46.4,46.4,46.36,46.38,1800.0,38.3087,38.3087,38.2756,38.2921,1800.0
2015-03-13 14:00:00,46.37,46.37,46.29,46.33,2400.0,38.2839,38.2839,38.2178,38.2509,2400.0
2015-03-13 14:05:00,46.34,46.35,46.31,46.31,1200.0,38.2591,38.2674,38.2344,38.2344,1200.0
2015-03-13 14:10:00,46.3,46.31,46.29,46.31,1900.0,38.2261,38.2344,38.2178,38.2344,1900.0
2015-03-13 14:15:00,46.32,46.34,46.31,46.33,2400.0,38.2426,38.2591,38.2344,38.2509,2400.0
2015-03-13 14:20:00,46.32,46.33,46.3,46.31,2800.0,38.2426,38.2509,38.2261,38.2344,2800.0
2015-03-13 14:25:00,46.31,46.37,46.31,46.37,3900.0,38.2344,38.2839,38.2344,38.2839,3900.0
2015-03-13 14:30:00,46.38,46.4,46.36,46.4,2900.0,38.2921,38.3087,38.2756,38.3087,2900.0
2015-03-13 14:35:00,46.39,46.4,46.37,46.37,3500.0,38.3004,38.3087,38.2839,38.2839,3500.0
2015-03-13 14:40:00,46.36,46.37,46.35,46.37,4200.0,38.2756,38.2839,38.2674,38.2839,4200.0
2015-03-13 14:45:00,46.37,46.44,46.37,46.41,5400.0,38.2839,38.3417,38.2839,38.3169,5400.0
2015-03-13 14:50:00,46.42,46.45,46.42,46.42,4000.0,38.3252,38.3499,38.3252,38.3252,4000.0
2015-03-13 14:55:00,46.4,46.48,46.39,46.48,3100.0,38.3087,38.3747,38.3004,38.3747,3100.0
2015-03-13 15:00:00,46.47,46.47,46.43,46.44,3900.0,38.3664,38.3664,38.3334,38.3417,3900.0
2015-03-13 15:05:00,46.44,46.45,46.42,46.44,3100.0,38.3417,38.3499,38.3252,38.3417,3100.0
2015-03-13 15:10:00,46.43,46.46,46.43,46.45,4800.0,38.3334,38.3582,38.3334,38.3499,4800.0
2015-03-13 15:15:00,46.45,46.49,46.43,46.47,7200.0,38.3499,38.383,38.3334,38.3664,7200.0
2015-03-13 15:20:00,46.47,46.5,46.45,46.49,6800.0,38.3664,38.3912,38.3499,38.383,6800.0
2015-03-13 15:25:00,46.48,46.52,46.45,46.52,6900.0,38.3747,38.4077,38.3499,38.4077,6900.0
2015-03-13 15:30:00,46.52,46.53,46.48,46.48,2200.0,38.4077,38.416,38.3747,38.3747,2200.0
2015-03-13 15:35:00,46.47,46.53,46.47,46.53,7600.0,38.3664,38.416,38.3664,38.416,7600.0
2015-03-13 15:40:00,46.54,46.61,46.53,46.58,11900.0,38.4242,38.482,38.416,38.4573,11900.0
2015-03-13 15:45:00,46.56,46.57,46.52,46.52,8900.0,38.4408,38.449,38.4077,38.4077,8900.0
2015-03-13 15:50:00,46.53,46.59,46.53,46.58,13100.0,38.416,38.4655,38.416,38.4573,13100.0
2015-03-13 15:55:00,46.59,46.59,46.5,46.5,32300.0,38.4655,38.4655,38.3912,38.3912,32300.0
2015-03-16 09:30:00,46.7,46.95,46.59,46.74,16500.0,38.5563,38.7627,38.4655,38.5894,16500.0
2015-03-16 09:35:00,46.74,46.81,46.68,46.74,9500.0,38.5894,38.6472,38.5398,38.5894,9500.0
2015-03-16 09:40:00,46.75,46.82,46.72,46.76,4900.0,38.5976,38.6554,38.5729,38.6059,4900.0
2015-03-16 09:45:00,46.79,46.97,46.77,46.92,9400.0,38.6306,38.7793,38.6141,38.738,9400.0
2015-03-16 09:50:00,46.95,47.02,46.95,46.99,7100.0,38.7627,38.8205,38.7627,38.7958,7100.0
2015-03-16 09:55:00,47.02,47.03,46.97,46.99,6700.0,38.8205,38.8288,38.7793,38.7958,6700.0
2015-03-16 10:00:00,47.01,47.01,46.96,46.99,6300.0,38.8123,38.8123,38.771,38.7958,6300.0
2015-03-16 10:05:00,46.98,47.02,46.97,46.99,8300.0,38.7875,38.8205,38.7793,38.7958,8300.0
2015-03-16 10:10:00,47.0,47.02,46.99,47.0,6300.0,38.804,38.8205,38.7958,38.804,6300.0
2015-03-16 10:15:00,47.0,47.01,46.99,46.99,10400.0,38.804,38.8123,38.7958,38.7958,10400.0
2015-03-16 10:20:00,47.0,47.01,46.96,46.99,9200.0,38.804,38.8123,38.771,38.7958,9200.0
2015-03-16 10:25:00,46.99,47.0,46.96,47.0,5100.0,38.7958,38.804,38.771,38.804,5100.0
2015-03-16 10:30:00,47.0,47.01,46.98,47.0,5300.0,38.804,38.8123,38.7875,38.804,5300.0
2015-03-16 10:35:00,47.0,47.01,46.96,46.96,11900.0,38.804,38.8123,38.771,38.771,11900.0
2015-03-16 10:40:00,46.96,46.99,46.96,46.99,4200.0,38.771,38.7958,38.771,38.7958,4200.0
2015-03-16 10:45:00,46.99,47.0,46.96,46.99,8600.0,38.7958,38.804,38.771,38.7958,8600.0
2015-03-16 10:50:00,46.99,47.0,46.97,46.98,4900.0,38.7958,38.804,38.7793,38.7875,4900.0
2015-03-16 10:55:00,46.99,47.01,46.97,46.98,20600.0,38.7958,38.8123,38.7793,38.7875,20600.0
2015-03-16 11:00:00,46.98,47.0,46.95,46.99,6800.0,38.7875,38.804,38.7627,38.7958,6800.0
2015-03-16 11:05:00,46.99,47.0,46.98,46.99,13100.0,38.7958,38.804,38.7875,38.7958,13100.0
2015-03-16 11:10:00,46.99,47.0,46.97,46.98,12700.0,38.7958,38.804,38.7793,38.7875,12700.0
2015-03-16 11:15:00,46.99,47.0,46.97,46.98,10000.0,38.7958,38.804,38.7793,38.7875,10000.0
2015-03-16 11:20:00,46.98,47.0,46.98,46.99,13800.0,38.7875,38.804,38.7875,38.7958,13800.0
2015-03-16 11:25:00,46.99,47.0,46.98,46.99,11700.0,38.7958,38.804,38.7875,38.7958,11700.0
2015-03-16 11:30:00,46.99,47.0,46.97,46.99,5200.0,38.7958,38.804,38.7793,38.7958,5200.0
2015-03-16 11:35:00,46.99,47.0,46.97,46.98,10100.0,38.7958,38.804,38.7793,38.7875,10100.0
2015-03-16 11:40:00,46.98,47.0,46.97,47.0,8500.0,38.7875,38.804,38.7793,38.804,8500.0
2015-03-16 11:45:00,46.99,47.0,46.94,46.98,22900.0,38.7958,38.804,38.7545,38.7875,22900.0
2015-03-16 11:50:00,46.99,46.99,46.97,46.97,8700.0,38.7958,38.7958,38.7793,38.7793,8700.0
2015-03-16 11:55:00,46.98,47.0,46.97,46.99,6300.0,38.7875,38.804,38.7793,38.7958,6300.0
2015-03-16 12:00:00,46.99,46.99,46.98,46.99,3900.0,38.7958,38.7958,38.7875,38.7958,3900.0
2015-03-16 12:05:00,46.99,47.0,46.98,46.99,6600.0,38.7958,38.804,38.7875,38.7958,6600.0
2015-03-16 12:10:00,46.99,46.99,46.96,46.99,8100.0,38.7958,38.7958,38.771,38.7958,8100.0
2015-03-16 12:15:00,46.98,46.99,46.96,46.97,6200.0,38.7875,38.7958,38.771,38.7793,6200.0
2015-03-16 12:20:00,46.97,46.99,46.96,46.98,2700.0,38.7793,38.7958,38.771,38.7875,2700.0
2015-03-16 12:25:00,46.97,46.99,46.97,46.98,4900.0,38.7793,38.7958,38.7793,38.7875,4900.0
2015-03-16 12:30:00,46.98,46.99,46.96,46.97,7100.0,38.7875,38.7958,38.771,38.7793,7100.0
2015-03-16 12:35:00,46.97,47.0,46.97,46.99,8200.0,38.7793,38.804,38.7793,38.7958,8200.0
2015-03-16 12:40:00,46.99,47.0,46.97,46.98,9800.0,38.7958,38.804,38.7793,38.7875,9800.0
2015-03-16 12:45:00,46.97,46.99,46.97,46.98,4700.0,38.7793,38.7958,38.7793,38.7875,4700.0
2015-03-16 12:50:00,46.98,46.99,46.97,46.99,4800.0,38.7875,38.7958,38.7793,38.7958,4800.0
2015-03-16 12:55:00,46.99,46.99,46.98,46.99,12100.0,38.7958,38.7958,38.7875,38.7958,12100.0
2015-03-16 13:00:00,46.99,47.0,46.98,46.99,14900.0,38.7958,38.804,38.7875,38.7958,14900.0
2015-03-16 13:05:00,46.98,47.0,46.97,46.99,14000.0,38.7875,38.804,38.7793,38.7958,14000.0
2015-03-16 13:10:00,46.99,47.0,46.98,46.98,21100.0,38.7958,38.804,38.7875,38.7875,21100.0
2015-03-16 13:15:00,46.98,47.0,46.98,46.99,9500.0,38.7875,38.804,38.7875,38.7958,9500.0
2015-03-16 13:20:00,46.99,47.0,46.98,47.0,4700.0,38.7958,38.804,38.7875,38.804,4700.0
2015-03-16 13:25:00,47.0,47.05,46.99,47.04,30700.0,38.804,38.8453,38.7958,38.8371,30700.0
2015-03-16 13:30:00,47.04,47.11,47.03,47.09,16600.0,38.8371,38.8948,38.8288,38.8783,16600.0
2015-03-16 13:35:00,47.1,47.18,47.06,47.18,18500.0,38.8866,38.9526,38.8536,38.9526,18500.0
2015-03-16 13:40:00,47.18,47.21,47.14,47.2,8600.0,38.9526,38.9774,38.9196,38.9692,8600.0
2015-03-16 13:45:00,47.21,47.28,47.21,47.28,3300.0,38.9774,39.0352,38.9774,39.0352,3300.0
2015-03-16 13:50:00,47.28,47.3,47.25,47.29,8200.0,39.0352,39.0517,39.0104,39.0435,8200.0
2015-03-16 13:55:00,47.29,47.32,47.29,47.31,8800.0,39.0435,39.0682,39.0435,39.06,8800.0
2015-03-16 14:00:00,47.32,47.35,47.31,47.35,14400.0,39.0682,39.093,39.06,39.093,14400.0
2015-03-16 14:05:00,47.36,47.38,47.35,47.37,6400.0,39.1012,39.1178,39.093,39.1095,6400.0
2015-03-16 14:10:00,47.37,47.37,47.32,47.33,7900.0,39.1095,39.1095,39.0682,39.0765,7900.0
2015-03-16 14:15:00,47.34,47.36,47.33,47.35,3500.0,39.0847,39.1012,39.0765,39.093,3500.0
2015-03-16 14:20:00,47.36,47.42,47.35,47.41,11200.0,39.1012,39.1508,39.093,39.1425,11200.0
2015-03-16 14:25:00,47.41,47.44,47.4,47.4,12000.0,39.1425,39.1673,39.1343,39.1343,12000.0
2015-03-16 14:30:00,47.41,47.42,47.38,47.39,9400.0,39.1425,39.1508,39.1178,39.126,9400.0
2015-03-16 14:35:00,47.39,47.39,47.35,47.35,5700.0,39.126,39.126,39.093,39.093,5700.0
2015-03-16 14:40:00,47.36,47.41,47.36,47.4,7300.0,39.1012,39.1425,39.1012,39.1343,7300.0
2015-03-16 14:45:00,47.41,47.43,47.4,47.43,6400.0,39.1425,39.159,39.1343,39.159,6400.0
2015-03-16 14:50:00,47.43,47.44,47.38,47.39,13400.0,39.159,39.1673,39.1178,39.126,13400.0
2015-03-16 14:55:00,47.39,47.42,47.38,47.42,6000.0,39.126,39.1508,39.1178,39.1508,6000.0
2015-03-16 15:00:00,47.42,47.47,47.42,47.43,17200.0,39.1508,39.1921,39.1508,39.159,17200.0
2015-03-16 15:05:00,47.43,47.44,47.42,47.44,10200.0,39.159,39.1673,39.1508,39.1673,10200.0
2015-03-16 15:10:00,47.44,47.48,47.44,47.46,12600.0,39.1673,39.2003,39.1673,39.1838,12600.0
2015-03-16 15:15:00,47.46,47.46,47.45,47.45,11700.0,39.1838,39.1838,39.1756,39.1756,11700.0
2015-03-16 15:20:00,47.44,47.45,47.42,47.42,7000.0,39.1673,39.1756,39.1508,39.1508,7000.0
2015-03-16 15:25:00,47.43,47.43,47.37,47.4,14100.0,39.159,39.159,39.1095,39.1343,14100.0
2015-03-16 15:30:00,47.41,47.45,47.41,47.45,8000.0,39.1425,39.1756,39.1425,39.1756,8000.0
2015-03-16 15:35:00,47.44,47.44,47.38,47.39,16300.0,39.1673,39.1673,39.1178,39.126,16300.0
2015-03-16 15:40:00,47.39,47.42,47.37,47.39,18900.0,39.126,39.1508,39.1095,39.126,18900.0
2015-03-16 15:45:00,47.4,47.43,47.39,47.41,24000.0,39.1343,39.159,39.126,39.1425,24000.0
2015-03-16 15:50:00,47.42,47.42,47.37,47.38,31500.0,39.1508,39.1508,39.1095,39.1178,31500.0
2015-03-16 15:55:00,47.39,47.44,47.38,47.43,57800.0,39.126,39.1673,39.1178,39.159,57800.0
2015-03-17 09:30:00,47.34,47.34,47.06,47.34,12800.0,39.0847,39.0847,38.8536,39.0847,12800.0
2015-03-17 09:35:00,47.34,47.4,47.24,47.35,6500.0,39.0847,39.1343,39.0022,39.093,6500.0
2015-03-17 09:40:00,47.39,47.51,47.35,47.35,5600.0,39.126,39.2251,39.093,39.093,5600.0
2015-03-17 09:45:00,47.35,47.38,47.31,47.32,3800.0,39.093,39.1178,39.06,39.0682,3800.0
2015-03-17 09:50:00,47.34,47.4,47.33,47.38,6800.0,39.0847,39.1343,39.0765,39.1178,6800.0
2015-03-17 09:55:00,47.4,47.4,47.28,47.34,9300.0,39.1343,39.1343,39.0352,39.0847,9300.0
2015-03-17 10:00:00,47.35,47.35,47.27,47.32,10200.0,39.093,39.093,39.0269,39.0682,10200.0
2015-03-17 10:05:00,47.34,47.47,47.34,47.44,12900.0,39.0847,39.1921,39.0847,39.1673,12900.0
2015-03-17 10:10:00,47.44,47.5,47.42,47.45,12700.0,39.1673,39.2168,39.1508,39.1756,12700.0
2015-03-17 10:15:00,47.46,47.49,47.44,47.45,9200.0,39.1838,39.2086,39.1673,39.1756,9200.0
2015-03-17 10:20:00,47.46,47.5,47.45,47.46,6800.0,39.1838,39.2168,39.1756,39.1838,6800.0
2015-03-17 10:25:00,47.48,47.52,47.45,47.5,10000.0,39.2003,39.2333,39.1756,39.2168,10000.0
2015-03-17 10:30:00,47.5,47.51,47.46,47.49,8500.0,39.2168,39.2251,39.1838,39.2086,8500.0
2015-03-17 10:35:00,47.5,47.5,47.45,47.48,8200.0,39.2168,39.2168,39.1756,39.2003,8200.0
2015-03-17 10:40:00,47.47,47.48,47.41,47.43,6700.0,39.1921,39.2003,39.1425,39.159,6700.0
2015-03-17 10:45:00,47.43,47.47,47.43,47.47,6500.0,39.159,39.1921,39.159,39.1921,6500.0
2015-03-17 10:50:00,47.47,47.48,47.43,47.46,9300.0,39.1921,39.2003,39.159,39.1838,9300.0
2015-03-17 10:55:00,47.48,47.51,47.48,47.49,6600.0,39.2003,39.2251,39.2003,39.2086,6600.0
2015-03-17 11:00:00,47.49,47.49,47.41,47.44,6200.0,39.2086,39.2086,39.1425,39.1673,6200.0
2015-03-17 11:05:00,47.45,47.46,47.4,47.44,9500.0,39.1756,39.1838,39.1343,39.1673,9500.0
2015-03-17 11:10:00,47.45,47.49,47.44,47.49,3900.0,39.1756,39.2086,39.1673,39.2086,3900.0
2015-03-17 11:15:00,47.5,47.5,47.42,47.42,7000.0,39.2168,39.2168,39.1508,39.1508,7000.0
2015-03-17 11:20:00,47.41,47.45,47.41,47.45,6700.0,39.1425,39.1756,39.1425,39.1756,6700.0
2015-03-17 11:25:00,47.46,47.5,47.44,47.5,9500.0,39.1838,39.2168,39.1673,39.2168,9500.0
2015-03-17 11:30:00,47.5,47.52,47.46,47.47,9800.0,39.2168,39.2333,39.1838,39.1921,9800.0
2015-03-17 11:35:00,47.48,47.49,47.43,47.44,9000.0,39.2003,39.2086,39.159,39.1673,9000.0
2015-03-17 11:40:00,47.44,47.51,47.44,47.48,7400.0,39.1673,39.2251,39.1673,39.2003,7400.0
2015-03-17 11:45:00,47.48,47.51,47.48,47.49,3000.0,39.2003,39.2251,39.2003,39.2086,3000.0
2015-03-17 11:50:00,47.5,47.5,47.45,47.45,3800.0,39.2168,39.2168,39.1756,39.1756,3800.0
2015-03-17 11:55:00,47.45,47.46,47.41,47.46,6900.0,39.1756,39.1838,39.1425,39.1838,6900.0
2015-03-17 12:00:00,47.47,47.48,47.41,47.41,4900.0,39.1921,39.2003,39.1425,39.1425,4900.0
2015-03-17 12:05:00,47.4,47.45,47.4,47.44,4200.0,39.1343,39.1756,39.1343,39.1673,4200.0
2015-03-17 12:10:00,47.45,47.45,47.39,47.4,5100.0,39.1756,39.1756,39.126,39.1343,5100.0
2015-03-17 12:15:00,47.41,47.41,47.38,47.39,4500.0,39.1425,39.1425,39.1178,39.126,4500.0
2015-03-17 12:20:00,47.39,47.4,47.38,47.4,2600.0,39.126,39.1343,39.1178,39.1343,2600.0
2015-03-17 12:25:00,47.39,47.42,47.38,47.42,3500.0,39.126,39.1508,39.1178,39.1508,3500.0
2015-03-17 12:30:00,47.42,47.42,47.39,47.41,3900.0,39.1508,39.1508,39.126,39.1425,3900.0
2015-03-17 12:35:00,47.41,47.45,47.41,47.44,4700.0,39.1425,39.1756,39.1425,39.1673,4700.0
2015-03-17 12:40:00,47.44,47.45,47.42,47.44,2600.0,39.1673,39.1756,39.1508,39.1673,2600.0
2015-03-17 12:45:00,47.45,47.47,47.44,47.46,3100.0,39.1756,39.1921,39.1673,39.1838,3100.0
2015-03-17 12:50:00,47.46,47.48,47.46,47.47,5200.0,39.1838,39.2003,39.1838,39.1921,5200.0
2015-03-17 12:55:00,47.47,47.51,47.47,47.5,6000.0,39.1921,39.2251,39.1921,39.2168,6000.0
2015-03-17 13:00:00,47.5,47.5,47.47,47.47,2100.0,39.2168,39.2168,39.1921,39.1921,2100.0
2015-03-17 13:05:00,47.5,47.53,47.48,47.5,11900.0,39.2168,39.2416,39.2003,39.2168,11900.0
2015-03-17 13:10:00,47.5,47.5,47.46,47.49,6500.0,39.2168,39.2168,39.1838,39.2086,6500.0
2015-03-17 13:15:00,47.49,47.52,47.47,47.47,9100.0,39.2086,39.2333,39.1921,39.1921,9100.0
2015-03-17 13:20:00,47.47,47.48,47.44,47.48,6500.0,39.1921,39.2003,39.1673,39.2003,6500.0
2015-03-17 13:25:00,47.48,47.5,47.46,47.5,7600.0,39.2003,39.2168,39.1838,39.2168,7600.0
2015-03-17 13:30:00,47.5,47.51,47.47,47.47,3500.0,39.2168,39.2251,39.1921,39.1921,3500.0
2015-03-17 13:35:00,47.45,47.48,47.44,47.46,8600.0,39.1756,39.2003,39.1673,39.1838,8600.0
2015-03-17 13:40:00,47.46,47.46,47.44,47.46,7100.0,39.1838,39.1838,39.1673,39.1838,7100.0
2015-03-17 13:45:00,47.47,47.47,47.46,47.46,1300.0,39.1921,39.1921,39.1838,39.1838,1300.0
2015-03-17 13:50:00,47.47,47.5,47.47,47.49,8600.0,39.1921,39.2168,39.1921,39.2086,8600.0
2015-03-17 13:55:00,47.5,47.51,47.49,47.5,12800.0,39.2168,39.2251,39.2086,39.2168,12800.0
2015-03-17 14:00:00,47.5,47.51,47.48,47.48,10300.0,39.2168,39.2251,39.2003,39.2003,10300.0
2015-03-17 14:05:00,47.48,47.48,47.46,47.48,6600.0,39.2003,39.2003,39.1838,39.2003,6600.0
2015-03-17 14:10:00,47.48,47.49,47.47,47.49,6400.0,39.2003,39.2086,39.1921,39.2086,6400.0
2015-03-17 14:15:00,47.49,47.5,47.47,47.48,4400.0,39.2086,39.2168,39.1921,39.2003,4400.0
2015-03-17 14:20:00,47.48,47.49,47.47,47.47,5800.0,39.2003,39.2086,39.1921,39.1921,5800.0
2015-03-17 14:25:00,47.47,47.48,47.45,47.46,7900.0,39.1921,39.2003,39.1756,39.1838,7900.0
2015-03-17 14:30:00,47.46,47.46,47.42,47.42,11600.0,39.1838,39.1838,39.1508,39.1508,11600.0
2015-03-17 14:35:00,47.43,47.43,47.41,47.42,10900.0,39.159,39.159,39.1425,39.1508,10900.0
2015-03-17 14:40:00,47.4,47.42,47.39,47.41,5200.0,39.1343,39.1508,39.126,39.1425,5200.0
2015-03-17 14:45:00,47.41,47.41,47.37,47.38,5600.0,39.1425,39.1425,39.1095,39.1178,5600.0
2015-03-17 14:50:00,47.37,47.41,47.36,47.41,8700.0,39.1095,39.1425,39.1012,39.1425,8700.0
2015-03-17 14:55:00,47.41,47.45,47.41,47.45,6200.0,39.1425,39.1756,39.1425,39.1756,6200.0
2015-03-17 15:00:00,47.44,47.48,47.42,47.48,8800.0,39.1673,39.2003,39.1508,39.2003,8800.0
2015-03-17 15:05:00,47.48,47.48,47.45,47.46,5000.0,39.2003,39.2003,39.1756,39.1838,5000.0
2015-03-17 15:10:00,47.46,47.49,47.45,47.48,9600.0,39.1838,39.2086,39.1756,39.2003,9600.0
2015-03-17 15:15:00,47.49,47.5,47.47,47.49,7600.0,39.2086,39.2168,39.1921,39.2086,7600.0
2015-03-17 15:20:00,47.5,47.5,47.49,47.5,7300.0,39.2168,39.2168,39.2086,39.2168,7300.0
2015-03-17 15:25:00,47.5,47.5,47.49,47.5,12700.0,39.2168,39.2168,39.2086,39.2168,12700.0
2015-03-17 15:30:00,47.5,47.51,47.46,47.48,19900.0,39.2168,39.2251,39.1838,39.2003,19900.0
2015-03-17 15:35:00,47.48,47.49,47.47,47.47,10600.0,39.2003,39.2086,39.1921,39.1921,10600.0
2015-03-17 15:40:00,47.47,47.47,47.43,47.45,16900.0,39.1921,39.1921,39.159,39.1756,16900.0
2015-03-17 15:45:00,47.45,47.53,47.44,47.51,36400.0,39.1756,39.2416,39.1673,39.2251,36400.0
2015-03-17 15:50:00,47.51,47.51,47.45,47.45,21500.0,39.2251,39.2251,39.1756,39.1756,21500.0
2015-03-17 15:55:00,47.46,47.48,47.41,47.48,92200.0,39.1838,39.2003,39.1425,39.2003,92200.0
2015-03-18 09:30:00,47.3,47.36,47.08,47.3,8500.0,39.0517,39.1012,38.8701,39.0517,8500.0
2015-03-18 09:35:00,47.3,47.4,47.24,47.39,1800.0,39.0517,39.1343,39.0022,39.126,1800.0
2015-03-18 09:40:00,47.41,47.44,47.31,47.32,2700.0,39.1425,39.1673,39.06,39.0682,2700.0
2015-03-18 09:45:00,47.32,47.36,47.3,47.34,4100.0,39.0682,39.1012,39.0517,39.0847,4100.0
2015-03-18 09:50:00,47.35,47.36,47.32,47.35,3900.0,39.093,39.1012,39.0682,39.093,3900.0
2015-03-18 09:55:00,47.35,47.38,47.32,47.37,3700.0,39.093,39.1178,39.0682,39.1095,3700.0
2015-03-18 10:00:00,47.38,47.41,47.35,47.4,6700.0,39.1178,39.1425,39.093,39.1343,6700.0
2015-03-18 10:05:00,47.43,47.49,47.43,47.44,3000.0,39.159,39.2086,39.159,39.1673,3000.0
2015-03-18 10:10:00,47.44,47.5,47.43,47.45,10000.0,39.1673,39.2168,39.159,39.1756,10000.0
2015-03-18 10:15:00,47.44,47.57,47.44,47.56,10500.0,39.1673,39.2746,39.1673,39.2664,10500.0
2015-03-18 10:20:00,47.55,47.58,47.53,47.55,11500.0,39.2581,39.2829,39.2416,39.2581,11500.0
2015-03-18 10:25:00,47.55,47.65,47.55,47.64,15400.0,39.2581,39.3407,39.2581,39.3324,15400.0
2015-03-18 10:30:00,47.64,47.64,47.59,47.6,12000.0,39.3324,39.3324,39.2911,39.2994,12000.0
2015-03-18 10:35:00,47.58,47.58,47.5,47.52,4000.0,39.2829,39.2829,39.2168,39.2333,4000.0
2015-03-18 10:40:00,47.52,47.52,47.4,47.41,7000.0,39.2333,39.2333,39.1343,39.1425,7000.0
2015-03-18 10:45:00,47.42,47.44,47.37,47.37,3100.0,39.1508,39.1673,39.1095,39.1095,3100.0
2015-03-18 10:50:00,47.35,47.37,47.33,47.36,4000.0,39.093,39.1095,39.0765,39.1012,4000.0
2015-03-18 10:55:00,47.36,47.36,47.31,47.34,3400.0,39.1012,39.1012,39.06,39.0847,3400.0
2015-03-18 11:00:00,47.35,47.36,47.32,47.36,3900.0,39.093,39.1012,39.0682,39.1012,3900.0
2015-03-18 11:05:00,47.36,47.39,47.36,47.37,3800.0,39.1012,39.126,39.1012,39.1095,3800.0
2015-03-18 11:10:00,47.37,47.37,47.25,47.26,3500.0,39.1095,39.1095,39.0104,39.0187,3500.0
2015-03-18 11:15:00,47.26,47.32,47.26,47.31,2800.0,39.0187,39.0682,39.0187,39.06,2800.0
2015-03-18 11:20:00,47.31,47.33,47.25,47.25,5500.0,39.06,39.0765,39.0104,39.0104,5500.0
2015-03-18 11:25:00,47.25,47.26,47.22,47.25,2600.0,39.0104,39.0187,38.9857,39.0104,2600.0
2015-03-18 11:30:00,47.25,47.28,47.25,47.28,1800.0,39.0104,39.0352,39.0104,39.0352,1800.0
2015-03-18 11:35:00,47.28,47.3,47.23,47.24,3600.0,39.0352,39.0517,38.9939,39.0022,3600.0
2015-03-18 11:40:00,47.27,47.3,47.25,47.29,5700.0,39.0269,39.0517,39.0104,39.0435,5700.0
2015-03-18 11:45:00,47.29,47.31,47.26,47.29,6600.0,39.0435,39.06,39.0187,39.0435,6600.0
2015-03-18 11:50:00,47.3,47.33,47.29,47.33,2800.0,39.0517,39.0765,39.0435,39.0765,2800.0
2015-03-18 11:55:00,47.33,47.4,47.33,47.37,4900.0,39.0765,39.1343,39.0765,39.1095,4900.0
2015-03-18 12:00:00,47.37,47.37,47.33,47.36,4300.0,39.1095,39.1095,39.0765,39.1012,4300.0
2015-03-18 12:05:00,47.36,47.39,47.34,47.34,6800.0,39.1012,39.126,39.0847,39.0847,6800.0
2015-03-18 12:10:00,47.34,47.41,47.34,47.37,8600.0,39.0847,39.1425,39.0847,39.1095,8600.0
2015-03-18 12:15:00,47.39,47.4,47.35,47.35,4100.0,39.126,39.1343,39.093,39.093,4100.0
2015-03-18 12:20:00,47.35,47.41,47.34,47.41,5000.0,39.093,39.1425,39.0847,39.1425,5000.0
2015-03-18 12:25:00,47.4,47.44,47.39,47.44,4700.0,39.1343,39.1673,39.126,39.1673,4700.0
2015-03-18 12:30:00,47.44,47.48,47.43,47.46,5100.0,39.1673,39.2003,39.159,39.1838,5100.0
2015-03-18 12:35:00,47.47,47.53,47.47,47.53,8100.0,39.1921,39.2416,39.1921,39.2416,8100.0
2015-03-18 12:40:00,47.53,47.54,47.5,47.54,3100.0,39.2416,39.2499,39.2168,39.2499,3100.0
2015-03-18 12:45:00,47.54,47.54,47.46,47.49,9900.0,39.2499,39.2499,39.1838,39.2086,9900.0
2015-03-18 12:50:00,47.48,47.48,47.45,47.45,3500.0,39.2003,39.2003,39.1756,39.1756,3500.0
2015-03-18 12:55:00,47.47,47.47,47.41,47.44,2600.0,39.1921,39.1921,39.1425,39.1673,2600.0
2015-03-18 13:00:00,47.44,47.47,47.44,47.44,2700.0,39.1673,39.1921,39.1673,39.1673,2700.0
2015-03-18 13:05:00,47.44,47.44,47.38,47.38,3700.0,39.1673,39.1673,39.1178,39.1178,3700.0
2015-03-18 13:10:00,47.38,47.39,47.36,47.37,1800.0,39.1178,39.126,39.1012,39.1095,1800.0
2015-03-18 13:15:00,47.39,47.43,47.39,47.43,2600.0,39.126,39.159,39.126,39.159,2600.0
2015-03-18 13:20:00,47.43,47.43,47.38,47.39,3500.0,39.159,39.159,39.1178,39.126,3500.0
2015-03-18 13:25:00,47.39,47.43,47.38,47.41,8800.0,39.126,39.159,39.1178,39.1425,8800.0
2015-03-18 13:30:00,47.42,47.42,47.37,47.37,5100.0,39.1508,39.1508,39.1095,39.1095,5100.0
2015-03-18 13:35:00,47.37,47.37,47.32,47.32,2900.0,39.1095,39.1095,39.0682,39.0682,2900.0
2015-03-18 13:40:00,47.31,47.38,47.31,47.38,3700.0,39.06,39.1178,39.06,39.1178,3700.0
2015-03-18 13:45:00,47.38,47.38,47.34,47.37,4000.0,39.1178,39.1178,39.0847,39.1095,4000.0
2015-03-18 13:50:00,47.38,47.4,47.37,47.38,3900.0,39.1178,39.1343,39.1095,39.1178,3900.0
2015-03-18 13:55:00,47.38,47.44,47.38,47.44,2400.0,39.1178,39.1673,39.1178,39.1673,2400.0
2015-03-18 14:00:00,47.44,47.7,47.44,47.66,12900.0,39.1673,39.382,39.1673,39.3489,12900.0
2015-03-18 14:05:00,47.65,47.75,47.59,47.7,16500.0,39.3407,39.4232,39.2911,39.382,16500.0
2015-03-18 14:10:00,47.7,47.79,47.67,47.79,7200.0,39.382,39.4563,39.3572,39.4563,7200.0
2015-03-18 14:15:00,47.81,47.87,47.78,47.85,5700.0,39.4728,39.5223,39.448,39.5058,5700.0
2015-03-18 14:20:00,47.84,47.86,47.83,47.86,5300.0,39.4975,39.5141,39.4893,39.5141,5300.0
2015-03-18 14:25:00,47.86,47.88,47.84,47.88,8000.0,39.5141,39.5306,39.4975,39.5306,8000.0
2015-03-18 14:30:00,47.88,47.95,47.85,47.95,7100.0,39.5306,39.5884,39.5058,39.5884,7100.0
2015-03-18 14:35:00,47.94,47.98,47.93,47.94,6100.0,39.5801,39.6131,39.5719,39.5801,6100.0
2015-03-18 14:40:00,47.94,47.98,47.93,47.96,7500.0,39.5801,39.6131,39.5719,39.5966,7500.0
2015-03-18 14:45:00,47.96,47.98,47.89,47.9,4700.0,39.5966,39.6131,39.5388,39.5471,4700.0
2015-03-18 14:50:00,47.91,47.94,47.89,47.94,4600.0,39.5553,39.5801,39.5388,39.5801,4600.0
2015-03-18 14:55:00,47.94,47.95,47.9,47.9,4800.0,39.5801,39.5884,39.5471,39.5471,4800.0
2015-03-18 15:00:00,47.9,48.0,47.89,47.99,7100.0,39.5471,39.6296,39.5388,39.6214,7100.0
2015-03-18 15:05:00,47.99,47.99,47.94,47.96,9100.0,39.6214,39.6214,39.5801,39.5966,9100.0
2015-03-18 15:10:00,47.95,48.0,47.95,47.98,7400.0,39.5884,39.6296,39.5884,39.6131,7400.0
2015-03-18 15:15:00,47.99,48.01,47.95,47.97,11900.0,39.6214,39.6379,39.5884,39.6049,11900.0
2015-03-18 15:20:00,47.97,47.98,47.93,47.93,6900.0,39.6049,39.6131,39.5719,39.5719,6900.0
2015-03-18 15:25:00,47.93,47.93,47.82,47.83,8000.0,39.5719,39.5719,39.481,39.4893,8000.0
2015-03-18 15:30:00,47.83,47.84,47.72,47.74,25000.0,39.4893,39.4975,39.3985,39.415,25000.0
2015-03-18 15:35:00,47.74,47.75,47.67,47.7,24500.0,39.415,39.4232,39.3572,39.382,24500.0
2015-03-18 15:40:00,47.7,47.75,47.65,47.75,31400.0,39.382,39.4232,39.3407,39.4232,31400.0
2015-03-18 15:45:00,47.75,47.77,47.7,47.7,19400.0,39.4232,39.4398,39.382,39.382,19400.0
2015-03-18 15:50:00,47.7,47.71,47.67,47.7,19700.0,39.382,39.3902,39.3572,39.382,19700.0
2015-03-18 15:55:00,47.7,47.75,47.69,47.73,47400.0,39.382,39.4232,39.3737,39.4067,47400.0
2015-03-19 09:30:00,47.51,47.71,47.51,47.58,30400.0,39.2251,39.3902,39.2251,39.2829,30400.0
2015-03-19 09:35:00,47.57,47.66,47.47,47.55,7400.0,39.2746,39.3489,39.1921,39.2581,7400.0
2015-03-19 09:40:00,47.51,47.53,47.5,47.5,2100.0,39.2251,39.2416,39.2168,39.2168,2100.0
2015-03-19 09:45:00,47.53,47.57,47.44,47.57,5000.0,39.2416,39.2746,39.1673,39.2746,5000.0
2015-03-19 09:50:00,47.56,47.66,47.54,47.6,10600.0,39.2664,39.3489,39.2499,39.2994,10600.0
2015-03-19 09:55:00,47.6,47.7,47.58,47.66,2100.0,39.2994,39.382,39.2829,39.3489,2100.0
2015-03-19 10:00:00,47.75,47.78,47.6,47.6,3400.0,39.4232,39.448,39.2994,39.2994,3400.0
2015-03-19 10:05:00,47.59,47.62,47.58,47.6,2700.0,39.2911,39.3159,39.2829,39.2994,2700.0
2015-03-19 10:10:00,47.59,47.6,47.57,47.59,2700.0,39.2911,39.2994,39.2746,39.2911,2700.0
2015-03-19 10:15:00,47.58,47.59,47.58,47.59,2000.0,39.2829,39.2911,39.2829,39.2911,2000.0
2015-03-19 10:20:00,47.59,47.63,47.59,47.62,3500.0,39.2911,39.3242,39.2911,39.3159,3500.0
2015-03-19 10:25:00,47.62,47.62,47.56,47.61,3500.0,39.3159,39.3159,39.2664,39.3077,3500.0
2015-03-19 10:30:00,47.61,47.66,47.59,47.65,6100.0,39.3077,39.3489,39.2911,39.3407,6100.0
2015-03-19 10:35:00,47.65,47.69,47.65,47.67,4200.0,39.3407,39.3737,39.3407,39.3572,4200.0
2015-03-19 10:40:00,47.66,47.69,47.62,47.62,4800.0,39.3489,39.3737,39.3159,39.3159,4800.0
2015-03-19 10:45:00,47.61,47.65,47.6,47.61,4000.0,39.3077,39.3407,39.2994,39.3077,4000.0
2015-03-19 10:50:00,47.58,47.66,47.58,47.66,4600.0,39.2829,39.3489,39.2829,39.3489,4600.0
2015-03-19 10:55:00,47.66,47.71,47.64,47.71,8300.0,39.3489,39.3902,39.3324,39.3902,8300.0
2015-03-19 11:00:00,47.71,47.74,47.7,47.7,6400.0,39.3902,39.415,39.382,39.382,6400.0
2015-03-19 11:05:00,47.7,47.7,47.65,47.65,4000.0,39.382,39.382,39.3407,39.3407,4000.0
2015-03-19 11:10:00,47.65,47.67,47.62,47.63,5300.0,39.3407,39.3572,39.3159,39.3242,5300.0
2015-03-19 11:15:00,47.63,47.66,47.61,47.62,4100.0,39.3242,39.3489,39.3077,39.3159,4100.0
2015-03-19 11:20:00,47.62,47.66,47.62,47.64,5600.0,39.3159,39.3489,39.3159,39.3324,5600.0
2015-03-19 11:25:00,47.63,47.66,47.61,47.62,10800.0,39.3242,39.3489,39.3077,39.3159,10800.0
2015-03-19 11:30:00,47.62,47.62,47.55,47.55,5600.0,39.3159,39.3159,39.2581,39.2581,5600.0
2015-03-19 11:35:00,47.55,47.56,47.45,47.48,18000.0,39.2581,39.2664,39.1756,39.2003,18000.0
2015-03-19 11:40:00,47.47,47.47,47.41,47.44,4200.0,39.1921,39.1921,39.1425,39.1673,4200.0
2015-03-19 11:45:00,47.44,47.45,47.39,47.4,4400.0,39.1673,39.1756,39.126,39.1343,4400.0
2015-03-19 11:50:00,47.41,47.44,47.39,47.42,5200.0,39.1425,39.1673,39.126,39.1508,5200.0
2015-03-19 11:55:00,47.44,47.48,47.43,47.45,5300.0,39.1673,39.2003,39.159,39.1756,5300.0
2015-03-19 12:00:00,47.46,47.49,47.45,47.49,3400.0,39.1838,39.2086,39.1756,39.2086,3400.0
2015-03-19 12:05:00,47.5,47.56,47.5,47.53,6000.0,39.2168,39.2664,39.2168,39.2416,6000.0
2015-03-19 12:10:00,47.54,47.54,47.5,47.53,3100.0,39.2499,39.2499,39.2168,39.2416,3100.0
2015-03-19 12:15:00,47.53,47.54,47.51,47.54,10100.0,39.2416,39.2499,39.2251,39.2499,10100.0
2015-03-19 12:20:00,47.55,47.59,47.53,47.55,5600.0,39.2581,39.2911,39.2416,39.2581,5600.0
2015-03-19 12:25:00,47.55,47.63,47.55,47.63,3900.0,39.2581,39.3242,39.2581,39.3242,3900.0
2015-03-19 12:30:00,47.63,47.63,47.58,47.58,2400.0,39.3242,39.3242,39.2829,39.2829,2400.0
2015-03-19 12:35:00,47.56,47.56,47.48,47.51,3300.0,39.2664,39.2664,39.2003,39.2251,3300.0
2015-03-19 12:40:00,47.51,47.52,47.46,47.51,15700.0,39.2251,39.2333,39.1838,39.2251,15700.0
2015-03-19 12:45:00,47.5,47.5,47.47,47.48,3200.0,39.2168,39.2168,39.1921,39.2003,3200.0
2015-03-19 12:50:00,47.48,47.48,47.44,47.44,1900.0,39.2003,39.2003,39.1673,39.1673,1900.0
2015-03-19 12:55:00,47.44,47.49,47.44,47.48,4800.0,39.1673,39.2086,39.1673,39.2003,4800.0
2015-03-19 13:00:00,47.48,47.49,47.46,47.49,2500.0,39.2003,39.2086,39.1838,39.2086,2500.0
2015-03-19 13:05:00,47.49,47.52,47.47,47.52,3300.0,39.2086,39.2333,39.1921,39.2333,3300.0
2015-03-19 13:10:00,47.52,47.55,47.51,47.55,2800.0,39.2333,39.2581,39.2251,39.2581,2800.0
2015-03-19 13:15:00,47.54,47.62,47.54,47.62,2500.0,39.2499,39.3159,39.2499,39.3159,2500.0
2015-03-19 13:20:00,47.63,47.66,47.57,47.57,14200.0,39.3242,39.3489,39.2746,39.2746,14200.0
2015-03-19 13:25:00,47.56,47.59,47.55,47.57,10100.0,39.2664,39.2911,39.2581,39.2746,10100.0
2015-03-19 13:30:00,47.57,47.58,47.56,47.58,2800.0,39.2746,39.2829,39.2664,39.2829,2800.0
2015-03-19 13:35:00,47.58,47.59,47.55,47.56,3200.0,39.2829,39.2911,39.2581,39.2664,3200.0
2015-03-19 13:40:00,47.55,47.55,47.52,47.53,4000.0,39.2581,39.2581,39.2333,39.2416,4000.0
2015-03-19 13:45:00,47.52,47.54,47.49,47.49,12600.0,39.2333,39.2499,39.2086,39.2086,12600.0
2015-03-19 13:50:00,47.51,47.51,47.48,47.49,5000.0,39.2251,39.2251,39.2003,39.2086,5000.0
2015-03-19 13:55:00,47.48,47.49,47.43,47.45,7300.0,39.2003,39.2086,39.159,39.1756,7300.0
2015-03-19 14:00:00,47.45,47.46,47.44,47.44,5800.0,39.1756,39.1838,39.1673,39.1673,5800.0
2015-03-19 14:05:00,47.45,47.48,47.43,47.48,5900.0,39.1756,39.2003,39.159,39.2003,5900.0
2015-03-19 14:10:00,47.49,47.5,47.42,47.43,4900.0,39.2086,39.2168,39.1508,39.159,4900.0
2015-03-19 14:15:00,47.43,47.43,47.4,47.42,3900.0,39.159,39.159,39.1343,39.1508,3900.0
2015-03-19 14:20:00,47.41,47.42,47.38,47.42,5700.0,39.1425,39.1508,39.1178,39.1508,5700.0
2015-03-19 14:25:00,47.42,47.48,47.41,47.48,6300.0,39.1508,39.2003,39.1425,39.2003,6300.0
2015-03-19 14:30:00,47.48,47.52,47.48,47.5,11300.0,39.2003,39.2333,39.2003,39.2168,11300.0
2015-03-19 14:35:00,47.51,47.56,47.5,47.55,6800.0,39.2251,39.2664,39.2168,39.2581,6800.0
2015-03-19 14:40:00,47.56,47.6,47.56,47.59,11600.0,39.2664,39.2994,39.2664,39.2911,11600.0
2015-03-19 14:45:00,47.59,47.63,47.59,47.6,8100.0,39.2911,39.3242,39.2911,39.2994,8100.0
2015-03-19 14:50:00,47.6,47.66,47.6,47.63,8700.0,39.2994,39.3489,39.2994,39.3242,8700.0
2015-03-19 14:55:00,47.62,47.7,47.61,47.7,6400.0,39.3159,39.382,39.3077,39.382,6400.0
2015-03-19 15:00:00,47.69,47.7,47.59,47.59,22300.0,39.3737,39.382,39.2911,39.2911,22300.0
2015-03-19 15:05:00,47.59,47.61,47.55,47.57,13900.0,39.2911,39.3077,39.2581,39.2746,13900.0
2015-03-19 15:10:00,47.56,47.6,47.54,47.58,7800.0,39.2664,39.2994,39.2499,39.2829,7800.0
2015-03-19 15:15:00,47.59,47.6,47.56,47.56,8300.0,39.2911,39.2994,39.2664,39.2664,8300.0
2015-03-19 15:20:00,47.55,47.57,47.54,47.55,10700.0,39.2581,39.2746,39.2499,39.2581,10700.0
2015-03-19 15:25:00,47.55,47.59,47.55,47.58,5000.0,39.2581,39.2911,39.2581,39.2829,5000.0
2015-03-19 15:30:00,47.59,47.61,47.57,47.6,19400.0,39.2911,39.3077,39.2746,39.2994,19400.0
2015-03-19 15:35:00,47.59,47.61,47.58,47.6,16400.0,39.2911,39.3077,39.2829,39.2994,16400.0
2015-03-19 15:40:00,47.59,47.6,47.54,47.54,13200.0,39.2911,39.2994,39.2499,39.2499,13200.0
2015-03-19 15:45:00,47.55,47.61,47.54,47.6,17100.0,39.2581,39.3077,39.2499,39.2994,17100.0
2015-03-19 15:50:00,47.6,47.62,47.58,47.6,26000.0,39.2994,39.3159,39.2829,39.2994,26000.0
2015-03-19 15:55:00,47.61,47.61,47.57,47.58,47700.0,39.3077,39.3077,39.2746,39.2829,47700.0
2015-03-20 09:30:00,47.68,47.79,47.63,47.63,192200.0,39.3654,39.4563,39.3242,39.3242,192200.0
2015-03-20 09:35:00,47.7,47.7,47.55,47.64,12400.0,39.382,39.382,39.2581,39.3324,12400.0
2015-03-20 09:40:00,47.69,47.69,47.62,47.65,5300.0,39.3737,39.3737,39.3159,39.3407,5300.0
2015-03-20 09:45:00,47.66,47.68,47.64,47.65,2600.0,39.3489,39.3654,39.3324,39.3407,2600.0
2015-03-20 09:50:00,47.67,47.69,47.58,47.6,10900.0,39.3572,39.3737,39.2829,39.2994,10900.0
2015-03-20 09:55:00,47.59,47.59,47.56,47.57,3900.0,39.2911,39.2911,39.2664,39.2746,3900.0
2015-03-20 10:00:00,47.58,47.58,47.5,47.52,9600.0,39.2829,39.2829,39.2168,39.2333,9600.0
2015-03-20 10:05:00,47.52,47.56,47.52,47.54,4300.0,39.2333,39.2664,39.2333,39.2499,4300.0
2015-03-20 10:10:00,47.54,47.56,47.53,47.54,9000.0,39.2499,39.2664,39.2416,39.2499,9000.0
2015-03-20 10:15:00,47.55,47.57,47.53,47.55,9800.0,39.2581,39.2746,39.2416,39.2581,9800.0
2015-03-20 10:20:00,47.55,47.56,47.53,47.55,6700.0,39.2581,39.2664,39.2416,39.2581,6700.0
2015-03-20 10:25:00,47.55,47.56,47.53,47.55,4100.0,39.2581,39.2664,39.2416,39.2581,4100.0
2015-03-20 10:30:00,47.56,47.63,47.53,47.54,35400.0,39.2664,39.3242,39.2416,39.2499,35400.0
2015-03-20 10:35:00,47.54,47.66,47.54,47.66,4800.0,39.2499,39.3489,39.2499,39.3489,4800.0
2015-03-20 10:40:00,47.65,47.66,47.64,47.65,5800.0,39.3407,39.3489,39.3324,39.3407,5800.0
2015-03-20 10:45:00,47.65,47.67,47.62,47.64,8500.0,39.3407,39.3572,39.3159,39.3324,8500.0
2015-03-20 10:50:00,47.65,47.7,47.63,47.69,5500.0,39.3407,39.382,39.3242,39.3737,5500.0
2015-03-20 10:55:00,47.69,47.71,47.69,47.71,11500.0,39.3737,39.3902,39.3737,39.3902,11500.0
2015-03-20 11:00:00,47.72,47.84,47.63,47.65,45700.0,39.3985,39.4975,39.3242,39.3407,45700.0
2015-03-20 11:05:00,47.65,47.66,47.61,47.65,23300.0,39.3407,39.3489,39.3077,39.3407,23300.0
2015-03-20 11:10:00,47.64,47.69,47.49,47.52,53300.0,39.3324,39.3737,39.2086,39.2333,53300.0
2015-03-20 11:15:00,47.53,47.61,47.53,47.59,8500.0,39.2416,39.3077,39.2416,39.2911,8500.0
2015-03-20 11:20:00,47.61,47.66,47.58,47.66,8300.0,39.3077,39.3489,39.2829,39.3489,8300.0
2015-03-20 11:25:00,47.66,47.69,47.65,47.69,4600.0,39.3489,39.3737,39.3407,39.3737,4600.0
2015-03-20 11:30:00,47.69,47.7,47.68,47.7,3100.0,39.3737,39.382,39.3654,39.382,3100.0
2015-03-20 11:35:00,47.69,47.7,47.68,47.69,3600.0,39.3737,39.382,39.3654,39.3737,3600.0
2015-03-20 11:40:00,47.69,47.69,47.65,47.69,5800.0,39.3737,39.3737,39.3407,39.3737,5800.0
2015-03-20 11:45:00,47.69,47.73,47.68,47.73,3600.0,39.3737,39.4067,39.3654,39.4067,3600.0
2015-03-20 11:50:00,47.73,47.77,47.73,47.75,5600.0,39.4067,39.4398,39.4067,39.4232,5600.0
2015-03-20 11:55:00,47.74,47.75,47.73,47.75,600.0,39.415,39.4232,39.4067,39.4232,600.0
2015-03-20 12:00:00,47.75,47.75,47.73,47.75,4900.0,39.4232,39.4232,39.4067,39.4232,4900.0
2015-03-20 12:05:00,47.75,47.75,47.71,47.72,5300.0,39.4232,39.4232,39.3902,39.3985,5300.0
2015-03-20 12:10:00,47.72,47.73,47.69,47.7,4500.0,39.3985,39.4067,39.3737,39.382,4500.0
2015-03-20 12:15:00,47.71,47.74,47.7,47.73,5100.0,39.3902,39.415,39.382,39.4067,5100.0
2015-03-20 12:20:00,47.73,47.73,47.66,47.68,3800.0,39.4067,39.4067,39.3489,39.3654,3800.0
2015-03-20 12:25:00,47.69,47.76,47.68,47.73,9900.0,39.3737,39.4315,39.3654,39.4067,9900.0
2015-03-20 12:30:00,47.74,47.79,47.73,47.77,4300.0,39.415,39.4563,39.4067,39.4398,4300.0
2015-03-20 12:35:00,47.78,47.78,47.75,47.77,2700.0,39.448,39.448,39.4232,39.4398,2700.0
2015-03-20 12:40:00,47.76,47.76,47.75,47.76,4000.0,39.4315,39.4315,39.4232,39.4315,4000.0
2015-03-20 12:45:00,47.77,47.79,47.76,47.76,5500.0,39.4398,39.4563,39.4315,39.4315,5500.0
2015-03-20 12:50:00,47.76,47.77,47.73,47.75,5100.0,39.4315,39.4398,39.4067,39.4232,5100.0
2015-03-20 12:55:00,47.75,47.77,47.74,47.74,3500.0,39.4232,39.4398,39.415,39.415,3500.0
2015-03-20 13:00:00,47.73,47.77,47.71,47.75,5500.0,39.4067,39.4398,39.3902,39.4232,5500.0
2015-03-20 13:05:00,47.75,47.78,47.75,47.77,4100.0,39.4232,39.448,39.4232,39.4398,4100.0
2015-03-20 13:10:00,47.77,47.77,47.76,47.77,3900.0,39.4398,39.4398,39.4315,39.4398,3900.0
2015-03-20 13:15:00,47.78,47.79,47.77,47.77,7200.0,39.448,39.4563,39.4398,39.4398,7200.0
2015-03-20 13:20:00,47.78,47.79,47.74,47.75,5900.0,39.448,39.4563,39.415,39.4232,5900.0
2015-03-20 13:25:00,47.75,47.78,47.75,47.76,5700.0,39.4232,39.448,39.4232,39.4315,5700.0
2015-03-20 13:30:00,47.77,47.77,47.74,47.75,6000.0,39.4398,39.4398,39.415,39.4232,6000.0
2015-03-20 13:35:00,47.74,47.75,47.72,47.73,3400.0,39.415,39.4232,39.3985,39.4067,3400.0
2015-03-20 13:40:00,47.72,47.75,47.72,47.75,9200.0,39.3985,39.4232,39.3985,39.4232,9200.0
2015-03-20 13:45:00,47.75,47.75,47.74,47.74,3300.0,39.4232,39.4232,39.415,39.415,3300.0
2015-03-20 13:50:00,47.75,47.75,47.74,47.75,1400.0,39.4232,39.4232,39.415,39.4232,1400.0
2015-03-20 13:55:00,47.75,47.75,47.68,47.68,9600.0,39.4232,39.4232,39.3654,39.3654,9600.0
2015-03-20 14:00:00,47.67,47.7,47.67,47.68,6800.0,39.3572,39.382,39.3572,39.3654,6800.0
2015-03-20 14:05:00,47.69,47.71,47.68,47.69,5200.0,39.3737,39.3902,39.3654,39.3737,5200.0
2015-03-20 14:10:00,47.68,47.68,47.62,47.65,58800.0,39.3654,39.3654,39.3159,39.3407,58800.0
2015-03-20 14:15:00,47.65,47.71,47.65,47.69,4900.0,39.3407,39.3902,39.3407,39.3737,4900.0
2015-03-20 14:20:00,47.7,47.72,47.68,47.71,10900.0,39.382,39.3985,39.3654,39.3902,10900.0
2015-03-20 14:25:00,47.7,47.72,47.68,47.71,5400.0,39.382,39.3985,39.3654,39.3902,5400.0
2015-03-20 14:30:00,47.7,47.71,47.7,47.7,3300.0,39.382,39.3902,39.382,39.382,3300.0
2015-03-20 14:35:00,47.71,47.74,47.68,47.68,12400.0,39.3902,39.415,39.3654,39.3654,12400.0
2015-03-20 14:40:00,47.68,47.68,47.68,47.68,3100.0,39.3654,39.3654,39.3654,39.3654,3100.0
2015-03-20 14:45:00,47.68,47.68,47.61,47.61,11000.0,39.3654,39.3654,39.3077,39.3077,11000.0
2015-03-20 14:50:00,47.61,47.63,47.6,47.63,5200.0,39.3077,39.3242,39.2994,39.3242,5200.0
2015-03-20 14:55:00,47.64,47.66,47.63,47.66,4800.0,39.3324,39.3489,39.3242,39.3489,4800.0
2015-03-20 15:00:00,47.66,47.67,47.62,47.63,10200.0,39.3489,39.3572,39.3159,39.3242,10200.0
2015-03-20 15:05:00,47.63,47.64,47.62,47.62,3100.0,39.3242,39.3324,39.3159,39.3159,3100.0
2015-03-20 15:10:00,47.62,47.63,47.56,47.57,10100.0,39.3159,39.3242,39.2664,39.2746,10100.0
2015-03-20 15:15:00,47.56,47.57,47.55,47.55,9800.0,39.2664,39.2746,39.2581,39.2581,9800.0
2015-03-20 15:20:00,47.54,47.54,47.5,47.54,10900.0,39.2499,39.2499,39.2168,39.2499,10900.0
2015-03-20 15:25:00,47.54,47.57,47.54,47.56,6300.0,39.2499,39.2746,39.2499,39.2664,6300.0
2015-03-20 15:30:00,47.57,47.6,47.56,47.59,10500.0,39.2746,39.2994,39.2664,39.2911,10500.0
2015-03-20 15:35:00,47.6,47.66,47.6,47.66,21700.0,39.2994,39.3489,39.2994,39.3489,21700.0
2015-03-20 15:40:00,47.66,47.66,47.62,47.66,19500.0,39.3489,39.3489,39.3159,39.3489,19500.0
2015-03-20 15:45:00,47.65,47.65,47.57,47.62,50300.0,39.3407,39.3407,39.2746,39.3159,50300.0
2015-03-20 15:50:00,47.63,47.63,47.57,47.6,46400.0,39.3242,39.3242,39.2746,39.2994,46400.0
2015-03-20 15:55:00,47.59,47.68,47.57,47.64,185800.0,39.2911,39.3654,39.2746,39.3324,185800.0
2015-03-23 09:30:00,47.77,47.78,47.62,47.62,22700.0,39.4398,39.448,39.3159,39.3159,22700.0
2015-03-23 09:35:00,47.67,47.77,47.65,47.76,12300.0,39.3572,39.4398,39.3407,39.4315,12300.0
2015-03-23 09:40:00,47.75,47.77,47.72,47.73,8600.0,39.4232,39.4398,39.3985,39.4067,8600.0
2015-03-23 09:45:00,47.74,47.74,47.63,47.66,6200.0,39.415,39.415,39.3242,39.3489,6200.0
2015-03-23 09:50:00,47.63,47.75,47.63,47.71,6400.0,39.3242,39.4232,39.3242,39.3902,6400.0
2015-03-23 09:55:00,47.71,47.76,47.69,47.75,2200.0,39.3902,39.4315,39.3737,39.4232,2200.0
2015-03-23 10:00:00,47.74,47.74,47.68,47.69,6300.0,39.415,39.415,39.3654,39.3737,6300.0
2015-03-23 10:05:00,47.69,47.71,47.68,47.68,6200.0,39.3737,39.3902,39.3654,39.3654,6200.0
2015-03-23 10:10:00,47.68,47.71,47.66,47.66,4800.0,39.3654,39.3902,39.3489,39.3489,4800.0
2015-03-23 10:15:00,47.66,47.66,47.61,47.64,13500.0,39.3489,39.3489,39.3077,39.3324,13500.0
2015-03-23 10:20:00,47.64,47.66,47.64,47.65,2700.0,39.3324,39.3489,39.3324,39.3407,2700.0
2015-03-23 10:25:00,47.65,47.65,47.63,47.64,2300.0,39.3407,39.3407,39.3242,39.3324,2300.0
2015-03-23 10:30:00,47.64,47.66,47.64,47.66,5200.0,39.3324,39.3489,39.3324,39.3489,5200.0
2015-03-23 10:35:00,47.66,47.71,47.66,47.71,9100.0,39.3489,39.3902,39.3489,39.3902,9100.0
2015-03-23 10:40:00,47.7,47.72,47.67,47.69,11600.0,39.382,39.3985,39.3572,39.3737,11600.0
2015-03-23 10:45:00,47.69,47.71,47.65,47.67,4100.0,39.3737,39.3902,39.3407,39.3572,4100.0
2015-03-23 10:50:00,47.67,47.69,47.65,47.65,2100.0,39.3572,39.3737,39.3407,39.3407,2100.0
2015-03-23 10:55:00,47.66,47.66,47.64,47.64,2900.0,39.3489,39.3489,39.3324,39.3324,2900.0
2015-03-23 11:00:00,47.64,47.64,47.63,47.64,1400.0,39.3324,39.3324,39.3242,39.3324,1400.0
2015-03-23 11:05:00,47.63,47.66,47.62,47.66,4000.0,39.3242,39.3489,39.3159,39.3489,4000.0
2015-03-23 11:10:00,47.67,47.71,47.67,47.7,4100.0,39.3572,39.3902,39.3572,39.382,4100.0
2015-03-23 11:15:00,47.7,47.71,47.7,47.71,4100.0,39.382,39.3902,39.382,39.3902,4100.0
2015-03-23 11:20:00,47.71,47.71,47.7,47.7,5300.0,39.3902,39.3902,39.382,39.382,5300.0
2015-03-23 11:25:00,47.7,47.7,47.68,47.68,16500.0,39.382,39.382,39.3654,39.3654,16500.0
2015-03-23 11:30:00,47.68,47.7,47.67,47.7,14100.0,39.3654,39.382,39.3572,39.382,14100.0
2015-03-23 11:35:00,47.69,47.76,47.69,47.76,4500.0,39.3737,39.4315,39.3737,39.4315,4500.0
2015-03-23 11:40:00,47.75,47.76,47.71,47.71,4900.0,39.4232,39.4315,39.3902,39.3902,4900.0
2015-03-23 11:45:00,47.71,47.75,47.71,47.74,2300.0,39.3902,39.4232,39.3902,39.415,2300.0
2015-03-23 11:50:00,47.74,47.74,47.72,47.74,2100.0,39.415,39.415,39.3985,39.415,2100.0
2015-03-23 11:55:00,47.73,47.76,47.71,47.75,4600.0,39.4067,39.4315,39.3902,39.4232,4600.0
2015-03-23 12:00:00,47.74,47.74,47.73,47.73,2300.0,39.415,39.415,39.4067,39.4067,2300.0
2015-03-23 12:05:00,47.74,47.74,47.71,47.71,4500.0,39.415,39.415,39.3902,39.3902,4500.0
2015-03-23 12:10:00,47.72,47.75,47.71,47.72,9700.0,39.3985,39.4232,39.3902,39.3985,9700.0
2015-03-23 12:15:00,47.7,47.7,47.6,47.62,9300.0,39.382,39.382,39.2994,39.3159,9300.0
2015-03-23 12:20:00,47.61,47.61,47.57,47.58,4300.0,39.3077,39.3077,39.2746,39.2829,4300.0
2015-03-23 12:25:00,47.58,47.58,47.53,47.53,4700.0,39.2829,39.2829,39.2416,39.2416,4700.0
2015-03-23 12:30:00,47.54,47.55,47.53,47.55,7000.0,39.2499,39.2581,39.2416,39.2581,7000.0
2015-03-23 12:35:00,47.56,47.57,47.56,47.56,2800.0,39.2664,39.2746,39.2664,39.2664,2800.0
2015-03-23 12:40:00,47.55,47.56,47.55,47.56,3600.0,39.2581,39.2664,39.2581,39.2664,3600.0
2015-03-23 12:45:00,47.55,47.56,47.55,47.55,1500.0,39.2581,39.2664,39.2581,39.2581,1500.0
2015-03-23 12:50:00,47.56,47.56,47.52,47.53,6700.0,39.2664,39.2664,39.2333,39.2416,6700.0
2015-03-23 12:55:00,47.52,47.55,47.52,47.55,7100.0,39.2333,39.2581,39.2333,39.2581,7100.0
2015-03-23 13:00:00,47.54,47.54,47.52,47.53,5500.0,39.2499,39.2499,39.2333,39.2416,5500.0
2015-03-23 13:05:00,47.53,47.54,47.49,47.49,10400.0,39.2416,39.2499,39.2086,39.2086,10400.0
2015-03-23 13:10:00,47.49,47.5,47.44,47.5,22100.0,39.2086,39.2168,39.1673,39.2168,22100.0
2015-03-23 13:15:00,47.5,47.5,47.47,47.47,4100.0,39.2168,39.2168,39.1921,39.1921,4100.0
2015-03-23 13:20:00,47.48,47.5,47.48,47.5,6400.0,39.2003,39.2168,39.2003,39.2168,6400.0
2015-03-23 13:25:00,47.5,47.51,47.48,47.49,6300.0,39.2168,39.2251,39.2003,39.2086,6300.0
2015-03-23 13:30:00,47.48,47.48,47.45,47.45,1900.0,39.2003,39.2003,39.1756,39.1756,1900.0
2015-03-23 13:35:00,47.46,47.49,47.46,47.49,4600.0,39.1838,39.2086,39.1838,39.2086,4600.0
2015-03-23 13:40:00,47.48,47.51,47.48,47.49,28500.0,39.2003,39.2251,39.2003,39.2086,28500.0
2015-03-23 13:45:00,47.51,47.51,47.49,47.5,5100.0,39.2251,39.2251,39.2086,39.2168,5100.0
2015-03-23 13:50:00,47.5,47.5,47.48,47.5,5700.0,39.2168,39.2168,39.2003,39.2168,5700.0
2015-03-23 13:55:00,47.49,47.5,47.47,47.48,2900.0,39.2086,39.2168,39.1921,39.2003,2900.0
2015-03-23 14:00:00,47.47,47.5,47.47,47.49,3600.0,39.1921,39.2168,39.1921,39.2086,3600.0
2015-03-23 14:05:00,47.49,47.53,47.49,47.53,6900.0,39.2086,39.2416,39.2086,39.2416,6900.0
2015-03-23 14:10:00,47.54,47.57,47.54,47.57,1200.0,39.2499,39.2746,39.2499,39.2746,1200.0
2015-03-23 14:15:00,47.57,47.58,47.56,47.56,2800.0,39.2746,39.2829,39.2664,39.2664,2800.0
2015-03-23 14:20:00,47.57,47.59,47.55,47.55,3400.0,39.2746,39.2911,39.2581,39.2581,3400.0
2015-03-23 14:25:00,47.56,47.6,47.56,47.58,6500.0,39.2664,39.2994,39.2664,39.2829,6500.0
2015-03-23 14:30:00,47.58,47.58,47.5,47.5,5100.0,39.2829,39.2829,39.2168,39.2168,5100.0
2015-03-23 14:35:00,47.5,47.52,47.5,47.52,2800.0,39.2168,39.2333,39.2168,39.2333,2800.0
2015-03-23 14:40:00,47.52,47.56,47.51,47.56,2500.0,39.2333,39.2664,39.2251,39.2664,2500.0
2015-03-23 14:45:00,47.56,47.57,47.55,47.56,2600.0,39.2664,39.2746,39.2581,39.2664,2600.0
2015-03-23 14:50:00,47.55,47.56,47.51,47.53,6200.0,39.2581,39.2664,39.2251,39.2416,6200.0
2015-03-23 14:55:00,47.53,47.54,47.52,47.54,2300.0,39.2416,39.2499,39.2333,39.2499,2300.0
2015-03-23 15:00:00,47.55,47.57,47.54,47.57,1400.0,39.2581,39.2746,39.2499,39.2746,1400.0
2015-03-23 15:05:00,47.57,47.57,47.49,47.51,13900.0,39.2746,39.2746,39.2086,39.2251,13900.0
2015-03-23 15:10:00,47.52,47.53,47.49,47.49,7900.0,39.2333,39.2416,39.2086,39.2086,7900.0
2015-03-23 15:15:00,47.49,47.49,47.41,47.41,8800.0,39.2086,39.2086,39.1425,39.1425,8800.0
2015-03-23 15:20:00,47.42,47.48,47.42,47.48,4400.0,39.1508,39.2003,39.1508,39.2003,4400.0
2015-03-23 15:25:00,47.48,47.49,47.45,47.46,8000.0,39.2003,39.2086,39.1756,39.1838,8000.0
2015-03-23 15:30:00,47.47,47.48,47.45,47.46,8800.0,39.1921,39.2003,39.1756,39.1838,8800.0
2015-03-23 15:35:00,47.46,47.52,47.46,47.52,5000.0,39.1838,39.2333,39.1838,39.2333,5000.0
2015-03-23 15:40:00,47.52,47.52,47.45,47.46,11900.0,39.2333,39.2333,39.1756,39.1838,11900.0
2015-03-23 15:45:00,47.46,47.49,47.46,47.49,14800.0,39.1838,39.2086,39.1838,39.2086,14800.0
2015-03-23 15:50:00,47.48,47.49,47.42,47.43,19300.0,39.2003,39.2086,39.1508,39.159,19300.0
2015-03-23 15:55:00,47.42,47.43,47.4,47.41,31000.0,39.1508,39.159,39.1343,39.1425,31000.0
2015-03-24 09:30:00,47.39,47.56,47.31,47.56,6700.0,39.126,39.2664,39.06,39.2664,6700.0
2015-03-24 09:35:00,47.5,47.53,47.4,47.4,6000.0,39.2168,39.2416,39.1343,39.1343,6000.0
2015-03-24 09:40:00,47.37,47.41,47.32,47.38,4000.0,39.1095,39.1425,39.0682,39.1178,4000.0
2015-03-24 09:45:00,47.38,47.4,47.32,47.38,3200.0,39.1178,39.1343,39.0682,39.1178,3200.0
2015-03-24 09:50:00,47.41,47.49,47.41,47.47,3000.0,39.1425,39.2086,39.1425,39.1921,3000.0
2015-03-24 09:55:00,47.48,47.49,47.44,47.49,3200.0,39.2003,39.2086,39.1673,39.2086,3200.0
2015-03-24 10:00:00,47.51,47.51,47.39,47.42,3700.0,39.2251,39.2251,39.126,39.1508,3700.0
2015-03-24 10:05:00,47.4,47.52,47.4,47.5,3200.0,39.1343,39.2333,39.1343,39.2168,3200.0
2015-03-24 10:10:00,47.5,47.51,47.42,47.42,3400.0,39.2168,39.2251,39.1508,39.1508,3400.0
2015-03-24 10:15:00,47.43,47.49,47.43,47.45,3800.0,39.159,39.2086,39.159,39.1756,3800.0
2015-03-24 10:20:00,47.44,47.45,47.41,47.41,1600.0,39.1673,39.1756,39.1425,39.1425,1600.0
2015-03-24 10:25:00,47.4,47.47,47.4,47.46,4600.0,39.1343,39.1921,39.1343,39.1838,4600.0
2015-03-24 10:30:00,47.46,47.47,47.43,47.43,2100.0,39.1838,39.1921,39.159,39.159,2100.0
2015-03-24 10:35:00,47.41,47.41,47.38,47.39,2000.0,39.1425,39.1425,39.1178,39.126,2000.0
2015-03-24 10:40:00,47.39,47.42,47.38,47.39,4100.0,39.126,39.1508,39.1178,39.126,4100.0
2015-03-24 10:45:00,47.39,47.4,47.37,47.37,3600.0,39.126,39.1343,39.1095,39.1095,3600.0
2015-03-24 10:50:00,47.38,47.42,47.38,47.4,2400.0,39.1178,39.1508,39.1178,39.1343,2400.0
2015-03-24 10:55:00,47.41,47.42,47.41,47.41,2100.0,39.1425,39.1508,39.1425,39.1425,2100.0
2015-03-24 11:00:00,47.41,47.41,47.39,47.39,1600.0,39.1425,39.1425,39.126,39.126,1600.0
2015-03-24 11:05:00,47.4,47.44,47.4,47.42,6400.0,39.1343,39.1673,39.1343,39.1508,6400.0
2015-03-24 11:10:00,47.42,47.44,47.41,47.41,3600.0,39.1508,39.1673,39.1425,39.1425,3600.0
2015-03-24 11:15:00,47.41,47.44,47.41,47.42,8500.0,39.1425,39.1673,39.1425,39.1508,8500.0
2015-03-24 11:20:00,47.43,47.44,47.42,47.44,8700.0,39.159,39.1673,39.1508,39.1673,8700.0
2015-03-24 11:25:00,47.43,47.43,47.4,47.4,9600.0,39.159,39.159,39.1343,39.1343,9600.0
2015-03-24 11:30:00,47.41,47.42,47.4,47.42,2700.0,39.1425,39.1508,39.1343,39.1508,2700.0
2015-03-24 11:35:00,47.43,47.47,47.42,47.44,2200.0,39.159,39.1921,39.1508,39.1673,2200.0
2015-03-24 11:40:00,47.44,47.47,47.4,47.46,14100.0,39.1673,39.1921,39.1343,39.1838,14100.0
2015-03-24 11:45:00,47.47,47.49,47.47,47.48,2300.0,39.1921,39.2086,39.1921,39.2003,2300.0
2015-03-24 11:50:00,47.48,47.55,47.48,47.55,7000.0,39.2003,39.2581,39.2003,39.2581,7000.0
2015-03-24 11:55:00,47.56,47.56,47.53,47.54,11000.0,39.2664,39.2664,39.2416,39.2499,11000.0
2015-03-24 12:00:00,47.53,47.53,47.49,47.49,2600.0,39.2416,39.2416,39.2086,39.2086,2600.0
2015-03-24 12:05:00,47.49,47.49,47.41,47.41,5000.0,39.2086,39.2086,39.1425,39.1425,5000.0
2015-03-24 12:10:00,47.4,47.41,47.38,47.4,3800.0,39.1343,39.1425,39.1178,39.1343,3800.0
2015-03-24 12:15:00,47.4,47.41,47.38,47.41,3100.0,39.1343,39.1425,39.1178,39.1425,3100.0
2015-03-24 12:20:00,47.42,47.43,47.37,47.37,3300.0,39.1508,39.159,39.1095,39.1095,3300.0
2015-03-24 12:25:00,47.38,47.4,47.36,47.36,1800.0,39.1178,39.1343,39.1012,39.1012,1800.0
2015-03-24 12:30:00,47.39,47.4,47.35,47.35,1600.0,39.126,39.1343,39.093,39.093,1600.0
2015-03-24 12:35:00,47.36,47.36,47.33,47.33,2900.0,39.1012,39.1012,39.0765,39.0765,2900.0
2015-03-24 12:40:00,47.33,47.34,47.33,47.34,1800.0,39.0765,39.0847,39.0765,39.0847,1800.0
2015-03-24 12:45:00,47.32,47.33,47.31,47.32,1400.0,39.0682,39.0765,39.06,39.0682,1400.0
2015-03-24 12:50:00,47.29,47.3,47.29,47.3,1100.0,39.0435,39.0517,39.0435,39.0517,1100.0
2015-03-24 12:55:00,47.29,47.31,47.28,47.28,2200.0,39.0435,39.06,39.0352,39.0352,2200.0
2015-03-24 13:00:00,47.27,47.34,47.27,47.33,4300.0,39.0269,39.0847,39.0269,39.0765,4300.0
2015-03-24 13:05:00,47.34,47.37,47.34,47.34,1900.0,39.0847,39.1095,39.0847,39.0847,1900.0
2015-03-24 13:10:00,47.33,47.34,47.29,47.3,8600.0,39.0765,39.0847,39.0435,39.0517,8600.0
2015-03-24 13:15:00,47.3,47.3,47.29,47.3,1000.0,39.0517,39.0517,39.0435,39.0517,1000.0
2015-03-24 13:20:00,47.29,47.29,47.23,47.24,2100.0,39.0435,39.0435,38.9939,39.0022,2100.0
2015-03-24 13:25:00,47.22,47.23,47.19,47.21,4700.0,38.9857,38.9939,38.9609,38.9774,4700.0
2015-03-24 13:30:00,47.22,47.24,47.2,47.21,3100.0,38.9857,39.0022,38.9692,38.9774,3100.0
2015-03-24 13:35:00,47.21,47.23,47.21,47.23,1600.0,38.9774,38.9939,38.9774,38.9939,1600.0
2015-03-24 13:40:00,47.23,47.25,47.23,47.25,1400.0,38.9939,39.0104,38.9939,39.0104,1400.0
2015-03-24 13:45:00,47.25,47.27,47.23,47.24,4700.0,39.0104,39.0269,38.9939,39.0022,4700.0
2015-03-24 13:50:00,47.23,47.26,47.2,47.23,8600.0,38.9939,39.0187,38.9692,38.9939,8600.0
2015-03-24 13:55:00,47.24,47.27,47.24,47.27,1200.0,39.0022,39.0269,39.0022,39.0269,1200.0
2015-03-24 14:00:00,47.25,47.26,47.23,47.26,2400.0,39.0104,39.0187,38.9939,39.0187,2400.0
2015-03-24 14:05:00,47.26,47.26,47.23,47.26,2400.0,39.0187,39.0187,38.9939,39.0187,2400.0
2015-03-24 14:10:00,47.27,47.27,47.24,47.24,800.0,39.0269,39.0269,39.0022,39.0022,800.0
2015-03-24 14:15:00,47.23,47.23,47.16,47.17,3900.0,38.9939,38.9939,38.9361,38.9444,3900.0
2015-03-24 14:20:00,47.19,47.2,47.16,47.17,1800.0,38.9609,38.9692,38.9361,38.9444,1800.0
2015-03-24 14:25:00,47.17,47.18,47.15,47.18,2300.0,38.9444,38.9526,38.9279,38.9526,2300.0
2015-03-24 14:30:00,47.18,47.18,47.12,47.14,4000.0,38.9526,38.9526,38.9031,38.9196,4000.0
2015-03-24 14:35:00,47.14,47.17,47.14,47.17,2400.0,38.9196,38.9444,38.9196,38.9444,2400.0
2015-03-24 14:40:00,47.18,47.19,47.16,47.17,4800.0,38.9526,38.9609,38.9361,38.9444,4800.0
2015-03-24 14:45:00,47.18,47.19,47.16,47.17,4600.0,38.9526,38.9609,38.9361,38.9444,4600.0
2015-03-24 14:50:00,47.16,47.16,47.13,47.14,2700.0,38.9361,38.9361,38.9114,38.9196,2700.0
2015-03-24 14:55:00,47.15,47.19,47.14,47.18,9200.0,38.9279,38.9609,38.9196,38.9526,9200.0
2015-03-24 15:00:00,47.18,47.24,47.18,47.22,6300.0,38.9526,39.0022,38.9526,38.9857,6300.0
2015-03-24 15:05:00,47.22,47.25,47.22,47.24,3000.0,38.9857,39.0104,38.9857,39.0022,3000.0
2015-03-24 15:10:00,47.25,47.25,47.21,47.21,3100.0,39.0104,39.0104,38.9774,38.9774,3100.0
2015-03-24 15:15:00,47.22,47.22,47.19,47.19,5000.0,38.9857,38.9857,38.9609,38.9609,5000.0
2015-03-24 15:20:00,47.19,47.19,47.12,47.14,7300.0,38.9609,38.9609,38.9031,38.9196,7300.0
2015-03-24 15:25:00,47.13,47.17,47.13,47.16,4000.0,38.9114,38.9444,38.9114,38.9361,4000.0
2015-03-24 15:30:00,47.15,47.19,47.14,47.19,6100.0,38.9279,38.9609,38.9196,38.9609,6100.0
2015-03-24 15:35:00,47.2,47.2,47.14,47.16,6200.0,38.9692,38.9692,38.9196,38.9361,6200.0
2015-03-24 15:40:00,47.17,47.2,47.12,47.12,15700.0,38.9444,38.9692,38.9031,38.9031,15700.0
2015-03-24 15:45:00,47.12,47.18,47.08,47.11,14600.0,38.9031,38.9526,38.8701,38.8948,14600.0
2015-03-24 15:50:00,47.11,47.12,47.07,47.07,24300.0,38.8948,38.9031,38.8618,38.8618,24300.0
2015-03-24 15:55:00,47.08,47.1,47.02,47.06,67700.0,38.8701,38.8866,38.8205,38.8536,67700.0
2015-03-25 09:30:00,47.22,47.22,46.98,46.98,9900.0,38.9857,38.9857,38.7875,38.7875,9900.0
2015-03-25 09:35:00,47.02,47.05,46.94,47.02,4800.0,38.8205,38.8453,38.7545,38.8205,4800.0
2015-03-25 09:40:00,46.98,47.0,46.86,46.86,2500.0,38.7875,38.804,38.6884,38.6884,2500.0
2015-03-25 09:45:00,46.86,46.91,46.78,46.88,2800.0,38.6884,38.7297,38.6224,38.705,2800.0
2015-03-25 09:50:00,46.88,46.99,46.85,46.93,11700.0,38.705,38.7958,38.6802,38.7462,11700.0
2015-03-25 09:55:00,46.91,46.92,46.88,46.9,5200.0,38.7297,38.738,38.705,38.7215,5200.0
2015-03-25 10:00:00,46.9,46.92,46.87,46.87,7400.0,38.7215,38.738,38.6967,38.6967,7400.0
2015-03-25 10:05:00,46.88,46.9,46.86,46.86,1700.0,38.705,38.7215,38.6884,38.6884,1700.0
2015-03-25 10:10:00,46.87,46.89,46.86,46.89,4300.0,38.6967,38.7132,38.6884,38.7132,4300.0
2015-03-25 10:15:00,46.9,46.92,46.88,46.9,8300.0,38.7215,38.738,38.705,38.7215,8300.0
2015-03-25 10:20:00,46.9,47.01,46.9,47.01,3300.0,38.7215,38.8123,38.7215,38.8123,3300.0
2015-03-25 10:25:00,47.0,47.05,47.0,47.03,6000.0,38.804,38.8453,38.804,38.8288,6000.0
2015-03-25 10:30:00,47.02,47.03,46.99,46.99,7600.0,38.8205,38.8288,38.7958,38.7958,7600.0
2015-03-25 10:35:00,46.95,46.95,46.91,46.91,3000.0,38.7627,38.7627,38.7297,38.7297,3000.0
2015-03-25 10:40:00,46.89,46.9,46.88,46.89,1600.0,38.7132,38.7215,38.705,38.7132,1600.0
2015-03-25 10:45:00,46.88,46.88,46.8,46.81,3200.0,38.705,38.705,38.6389,38.6472,3200.0
2015-03-25 10:50:00,46.8,46.82,46.78,46.81,2600.0,38.6389,38.6554,38.6224,38.6472,2600.0
2015-03-25 10:55:00,46.82,46.86,46.82,46.85,2500.0,38.6554,38.6884,38.6554,38.6802,2500.0
2015-03-25 11:00:00,46.87,46.93,46.87,46.93,6400.0,38.6967,38.7462,38.6967,38.7462,6400.0
2015-03-25 11:05:00,46.92,46.93,46.87,46.87,8100.0,38.738,38.7462,38.6967,38.6967,8100.0
2015-03-25 11:10:00,46.87,46.87,46.83,46.85,2400.0,38.6967,38.6967,38.6637,38.6802,2400.0
2015-03-25 11:15:00,46.85,46.86,46.79,46.86,5200.0,38.6802,38.6884,38.6306,38.6884,5200.0
2015-03-25 11:20:00,46.86,46.86,46.82,46.84,1400.0,38.6884,38.6884,38.6554,38.6719,1400.0
2015-03-25 11:25:00,46.83,46.88,46.82,46.82,4000.0,38.6637,38.705,38.6554,38.6554,4000.0
2015-03-25 11:30:00,46.83,46.87,46.76,46.77,8200.0,38.6637,38.6967,38.6059,38.6141,8200.0
2015-03-25 11:35:00,46.77,46.81,46.71,46.71,3600.0,38.6141,38.6472,38.5646,38.5646,3600.0
2015-03-25 11:40:00,46.7,46.7,46.63,46.66,1700.0,38.5563,38.5563,38.4985,38.5233,1700.0
2015-03-25 11:45:00,46.67,46.69,46.66,46.68,2900.0,38.5316,38.5481,38.5233,38.5398,2900.0
2015-03-25 11:50:00,46.68,46.68,46.65,46.65,3300.0,38.5398,38.5398,38.5151,38.5151,3300.0
2015-03-25 11:55:00,46.66,46.7,46.64,46.69,2400.0,38.5233,38.5563,38.5068,38.5481,2400.0
2015-03-25 12:00:00,46.69,46.72,46.68,46.68,3000.0,38.5481,38.5729,38.5398,38.5398,3000.0
2015-03-25 12:05:00,46.7,46.72,46.68,46.69,2900.0,38.5563,38.5729,38.5398,38.5481,2900.0
2015-03-25 12:10:00,46.7,46.73,46.69,46.73,2700.0,38.5563,38.5811,38.5481,38.5811,2700.0
2015-03-25 12:15:00,46.74,46.76,46.69,46.69,3200.0,38.5894,38.6059,38.5481,38.5481,3200.0
2015-03-25 12:20:00,46.68,46.69,46.59,46.61,6000.0,38.5398,38.5481,38.4655,38.482,6000.0
2015-03-25 12:25:00,46.62,46.66,46.62,46.66,3500.0,38.4903,38.5233,38.4903,38.5233,3500.0
2015-03-25 12:30:00,46.65,46.65,46.62,46.62,2400.0,38.5151,38.5151,38.4903,38.4903,2400.0
2015-03-25 12:35:00,46.63,46.68,46.62,46.67,3900.0,38.4985,38.5398,38.4903,38.5316,3900.0
2015-03-25 12:40:00,46.66,46.67,46.58,46.58,6600.0,38.5233,38.5316,38.4573,38.4573,6600.0
2015-03-25 12:45:00,46.58,46.64,46.58,46.64,3700.0,38.4573,38.5068,38.4573,38.5068,3700.0
2015-03-25 12:50:00,46.62,46.65,46.61,46.63,4000.0,38.4903,38.5151,38.482,38.4985,4000.0
2015-03-25 12:55:00,46.62,46.67,46.62,46.67,1900.0,38.4903,38.5316,38.4903,38.5316,1900.0
2015-03-25 13:00:00,46.67,46.67,46.63,46.66,2700.0,38.5316,38.5316,38.4985,38.5233,2700.0
2015-03-25 13:05:00,46.65,46.65,46.6,46.63,2200.0,38.5151,38.5151,38.4738,38.4985,2200.0
2015-03-25 13:10:00,46.64,46.64,46.57,46.59,3100.0,38.5068,38.5068,38.449,38.4655,3100.0
2015-03-25 13:15:00,46.58,46.58,46.54,46.57,2300.0,38.4573,38.4573,38.4242,38.449,2300.0
2015-03-25 13:20:00,46.58,46.59,46.57,46.57,2700.0,38.4573,38.4655,38.449,38.449,2700.0
2015-03-25 13:25:00,46.58,46.61,46.58,46.61,4200.0,38.4573,38.482,38.4573,38.482,4200.0
2015-03-25 13:30:00,46.61,46.63,46.6,46.62,4000.0,38.482,38.4985,38.4738,38.4903,4000.0
2015-03-25 13:35:00,46.62,46.65,46.59,46.65,4200.0,38.4903,38.5151,38.4655,38.5151,4200.0
2015-03-25 13:40:00,46.65,46.68,46.65,46.67,3300.0,38.5151,38.5398,38.5151,38.5316,3300.0
2015-03-25 13:45:00,46.67,46.67,46.66,46.66,4700.0,38.5316,38.5316,38.5233,38.5233,4700.0
2015-03-25 13:50:00,46.66,46.68,46.64,46.64,6800.0,38.5233,38.5398,38.5068,38.5068,6800.0
2015-03-25 13:55:00,46.65,46.65,46.57,46.57,11000.0,38.5151,38.5151,38.449,38.449,11000.0
2015-03-25 14:00:00,46.56,46.63,46.54,46.62,6500.0,38.4408,38.4985,38.4242,38.4903,6500.0
2015-03-25 14:05:00,46.63,46.63,46.54,46.54,4200.0,38.4985,38.4985,38.4242,38.4242,4200.0
2015-03-25 14:10:00,46.52,46.56,46.5,46.54,7400.0,38.4077,38.4408,38.3912,38.4242,7400.0
2015-03-25 14:15:00,46.53,46.58,46.53,46.55,4900.0,38.416,38.4573,38.416,38.4325,4900.0
2015-03-25 14:20:00,46.55,46.55,46.49,46.5,14600.0,38.4325,38.4325,38.383,38.3912,14600.0
2015-03-25 14:25:00,46.5,46.56,46.48,46.56,9000.0,38.3912,38.4408,38.3747,38.4408,9000.0
2015-03-25 14:30:00,46.54,46.58,46.54,46.56,13700.0,38.4242,38.4573,38.4242,38.4408,13700.0
2015-03-25 14:35:00,46.56,46.58,46.55,46.55,2300.0,38.4408,38.4573,38.4325,38.4325,2300.0
2015-03-25 14:40:00,46.55,46.55,46.53,46.53,5500.0,38.4325,38.4325,38.416,38.416,5500.0
2015-03-25 14:45:00,46.53,46.56,46.5,46.54,12600.0,38.416,38.4408,38.3912,38.4242,12600.0
2015-03-25 14:50:00,46.55,46.58,46.55,46.58,4700.0,38.4325,38.4573,38.4325,38.4573,4700.0
2015-03-25 14:55:00,46.58,46.61,46.55,46.55,4500.0,38.4573,38.482,38.4325,38.4325,4500.0
2015-03-25 15:00:00,46.55,46.55,46.49,46.49,3700.0,38.4325,38.4325,38.383,38.383,3700.0
2015-03-25 15:05:00,46.49,46.51,46.45,46.46,9400.0,38.383,38.3995,38.3499,38.3582,9400.0
2015-03-25 15:10:00,46.46,46.53,46.45,46.51,11500.0,38.3582,38.416,38.3499,38.3995,11500.0
2015-03-25 15:15:00,46.49,46.5,46.45,46.47,11400.0,38.383,38.3912,38.3499,38.3664,11400.0
2015-03-25 15:20:00,46.44,46.46,46.39,46.46,8300.0,38.3417,38.3582,38.3004,38.3582,8300.0
2015-03-25 15:25:00,46.46,46.47,46.42,46.42,6600.0,38.3582,38.3664,38.3252,38.3252,6600.0
2015-03-25 15:30:00,46.42,46.44,46.4,46.43,16200.0,38.3252,38.3417,38.3087,38.3334,16200.0
2015-03-25 15:35:00,46.43,46.43,46.4,46.41,14800.0,38.3334,38.3334,38.3087,38.3169,14800.0
2015-03-25 15:40:00,46.41,46.42,46.37,46.41,15300.0,38.3169,38.3252,38.2839,38.3169,15300.0
2015-03-25 15:45:00,46.4,46.4,46.32,46.35,18600.0,38.3087,38.3087,38.2426,38.2674,18600.0
2015-03-25 15:50:00,46.34,46.35,46.31,46.32,15200.0,38.2591,38.2674,38.2344,38.2426,15200.0
2015-03-25 15:55:00,46.32,46.38,46.3,46.32,33500.0,38.2426,38.2921,38.2261,38.2426,33500.0
2015-03-26 09:30:00,46.24,46.24,46.11,46.12,7600.0,38.1766,38.1766,38.0692,38.0775,7600.0
2015-03-26 09:35:00,46.15,46.17,46.08,46.13,4100.0,38.1023,38.1188,38.0445,38.0857,4100.0
2015-03-26 09:40:00,46.11,46.2,46.11,46.2,2500.0,38.0692,38.1435,38.0692,38.1435,2500.0
2015-03-26 09:45:00,46.2,46.22,46.18,46.21,3600.0,38.1435,38.16,38.127,38.1518,3600.0
2015-03-26 09:50:00,46.21,46.3,46.21,46.29,5700.0,38.1518,38.2261,38.1518,38.2178,5700.0
2015-03-26 09:55:00,46.29,46.29,46.21,46.28,7400.0,38.2178,38.2178,38.1518,38.2096,7400.0
2015-03-26 10:00:00,46.28,46.36,46.28,46.29,4300.0,38.2096,38.2756,38.2096,38.2178,4300.0
2015-03-26 10:05:00,46.26,46.26,46.19,46.22,2200.0,38.1931,38.1931,38.1353,38.16,2200.0
2015-03-26 10:10:00,46.23,46.23,46.19,46.2,2100.0,38.1683,38.1683,38.1353,38.1435,2100.0
2015-03-26 10:15:00,46.2,46.2,46.1,46.11,5200.0,38.1435,38.1435,38.061,38.0692,5200.0
2015-03-26 10:20:00,46.12,46.16,46.12,46.13,3100.0,38.0775,38.1105,38.0775,38.0857,3100.0
2015-03-26 10:25:00,46.15,46.2,46.15,46.2,2900.0,38.1023,38.1435,38.1023,38.1435,2900.0
2015-03-26 10:30:00,46.2,46.28,46.17,46.26,9700.0,38.1435,38.2096,38.1188,38.1931,9700.0
2015-03-26 10:35:00,46.28,46.31,46.26,46.28,6400.0,38.2096,38.2344,38.1931,38.2096,6400.0
2015-03-26 10:40:00,46.27,46.36,46.27,46.35,5800.0,38.2013,38.2756,38.2013,38.2674,5800.0
2015-03-26 10:45:00,46.34,46.37,46.31,46.34,9100.0,38.2591,38.2839,38.2344,38.2591,9100.0
2015-03-26 10:50:00,46.36,46.37,46.33,46.35,4600.0,38.2756,38.2839,38.2509,38.2674,4600.0
2015-03-26 10:55:00,46.37,46.4,46.37,46.4,2900.0,38.2839,38.3087,38.2839,38.3087,2900.0
2015-03-26 11:00:00,46.38,46.39,46.36,46.39,4400.0,38.2921,38.3004,38.2756,38.3004,4400.0
2015-03-26 11:05:00,46.39,46.48,46.39,46.48,13700.0,38.3004,38.3747,38.3004,38.3747,13700.0
2015-03-26 11:10:00,46.48,46.51,46.45,46.46,15900.0,38.3747,38.3995,38.3499,38.3582,15900.0
2015-03-26 11:15:00,46.47,46.52,46.47,46.5,11800.0,38.3664,38.4077,38.3664,38.3912,11800.0
2015-03-26 11:20:00,46.49,46.6,46.49,46.57,10800.0,38.383,38.4738,38.383,38.449,10800.0
2015-03-26 11:25:00,46.57,46.61,46.55,46.6,8200.0,38.449,38.482,38.4325,38.4738,8200.0
2015-03-26 11:30:00,46.58,46.61,46.57,46.59,6900.0,38.4573,38.482,38.449,38.4655,6900.0
2015-03-26 11:35:00,46.6,46.63,46.6,46.63,7400.0,38.4738,38.4985,38.4738,38.4985,7400.0
2015-03-26 11:40:00,46.63,46.67,46.63,46.65,6800.0,38.4985,38.5316,38.4985,38.5151,6800.0
2015-03-26 11:45:00,46.65,46.7,46.63,46.67,7000.0,38.5151,38.5563,38.4985,38.5316,7000.0
2015-03-26 11:50:00,46.65,46.72,46.64,46.72,9300.0,38.5151,38.5729,38.5068,38.5729,9300.0
2015-03-26 11:55:00,46.73,46.79,46.73,46.79,6300.0,38.5811,38.6306,38.5811,38.6306,6300.0
2015-03-26 12:00:00,46.78,46.8,46.74,46.74,3100.0,38.6224,38.6389,38.5894,38.5894,3100.0
2015-03-26 12:05:00,46.74,46.75,46.68,46.69,4100.0,38.5894,38.5976,38.5398,38.5481,4100.0
2015-03-26 12:10:00,46.69,46.71,46.67,46.71,3500.0,38.5481,38.5646,38.5316,38.5646,3500.0
2015-03-26 12:15:00,46.72,46.72,46.67,46.7,4400.0,38.5729,38.5729,38.5316,38.5563,4400.0
2015-03-26 12:20:00,46.69,46.7,46.63,46.64,3100.0,38.5481,38.5563,38.4985,38.5068,3100.0
2015-03-26 12:25:00,46.64,46.65,46.62,46.64,4200.0,38.5068,38.5151,38.4903,38.5068,4200.0
2015-03-26 12:30:00,46.64,46.68,46.64,46.68,5500.0,38.5068,38.5398,38.5068,38.5398,5500.0
2015-03-26 12:35:00,46.69,46.71,46.67,46.71,3100.0,38.5481,38.5646,38.5316,38.5646,3100.0
2015-03-26 12:40:00,46.7,46.71,46.67,46.7,5000.0,38.5563,38.5646,38.5316,38.5563,5000.0
2015-03-26 12:45:00,46.71,46.75,46.7,46.75,5400.0,38.5646,38.5976,38.5563,38.5976,5400.0
2015-03-26 12:50:00,46.77,46.83,46.76,46.81,6300.0,38.6141,38.6637,38.6059,38.6472,6300.0
2015-03-26 12:55:00,46.8,46.81,46.79,46.81,5100.0,38.6389,38.6472,38.6306,38.6472,5100.0
2015-03-26 13:00:00,46.81,46.81,46.74,46.74,3800.0,38.6472,38.6472,38.5894,38.5894,3800.0
2015-03-26 13:05:00,46.72,46.74,46.69,46.71,4900.0,38.5729,38.5894,38.5481,38.5646,4900.0
2015-03-26 13:10:00,46.71,46.73,46.64,46.67,10100.0,38.5646,38.5811,38.5068,38.5316,10100.0
2015-03-26 13:15:00,46.67,46.73,46.66,46.73,5700.0,38.5316,38.5811,38.5233,38.5811,5700.0
2015-03-26 13:20:00,46.74,46.74,46.71,46.74,5600.0,38.5894,38.5894,38.5646,38.5894,5600.0
2015-03-26 13:25:00,46.73,46.8,46.73,46.8,5600.0,38.5811,38.6389,38.5811,38.6389,5600.0
2015-03-26 13:30:00,46.8,46.81,46.76,46.76,16200.0,38.6389,38.6472,38.6059,38.6059,16200.0
2015-03-26 13:35:00,46.75,46.75,46.69,46.69,4200.0,38.5976,38.5976,38.5481,38.5481,4200.0
2015-03-26 13:40:00,46.69,46.81,46.69,46.81,4600.0,38.5481,38.6472,38.5481,38.6472,4600.0
2015-03-26 13:45:00,46.79,46.82,46.79,46.81,4400.0,38.6306,38.6554,38.6306,38.6472,4400.0
2015-03-26 13:50:00,46.81,46.87,46.79,46.87,8700.0,38.6472,38.6967,38.6306,38.6967,8700.0
2015-03-26 13:55:00,46.88,46.92,46.86,46.92,12800.0,38.705,38.738,38.6884,38.738,12800.0
2015-03-26 14:00:00,46.91,46.92,46.88,46.88,10500.0,38.7297,38.738,38.705,38.705,10500.0
2015-03-26 14:05:00,46.89,46.89,46.85,46.86,9800.0,38.7132,38.7132,38.6802,38.6884,9800.0
2015-03-26 14:10:00,46.87,46.89,46.85,46.86,12600.0,38.6967,38.7132,38.6802,38.6884,12600.0
2015-03-26 14:15:00,46.86,46.91,46.86,46.88,9500.0,38.6884,38.7297,38.6884,38.705,9500.0
2015-03-26 14:20:00,46.88,46.89,46.82,46.83,7900.0,38.705,38.7132,38.6554,38.6637,7900.0
2015-03-26 14:25:00,46.84,46.84,46.75,46.76,20600.0,38.6719,38.6719,38.5976,38.6059,20600.0
2015-03-26 14:30:00,46.77,46.78,46.74,46.77,7100.0,38.6141,38.6224,38.5894,38.6141,7100.0
2015-03-26 14:35:00,46.78,46.78,46.69,46.7,10000.0,38.6224,38.6224,38.5481,38.5563,10000.0
2015-03-26 14:40:00,46.7,46.77,46.7,46.75,8200.0,38.5563,38.6141,38.5563,38.5976,8200.0
2015-03-26 14:45:00,46.76,46.76,46.65,46.65,4800.0,38.6059,38.6059,38.5151,38.5151,4800.0
2015-03-26 14:50:00,46.65,46.69,46.63,46.67,9000.0,38.5151,38.5481,38.4985,38.5316,9000.0
2015-03-26 14:55:00,46.67,46.7,46.66,46.66,20300.0,38.5316,38.5563,38.5233,38.5233,20300.0
2015-03-26 15:00:00,46.63,46.66,46.61,46.62,22000.0,38.4985,38.5233,38.482,38.4903,22000.0
2015-03-26 15:05:00,46.62,46.67,46.62,46.64,11600.0,38.4903,38.5316,38.4903,38.5068,11600.0
2015-03-26 15:10:00,46.65,46.67,46.62,46.62,17100.0,38.5151,38.5316,38.4903,38.4903,17100.0
2015-03-26 15:15:00,46.61,46.67,46.61,46.64,11300.0,38.482,38.5316,38.482,38.5068,11300.0
2015-03-26 15:20:00,46.62,46.67,46.61,46.64,17400.0,38.4903,38.5316,38.482,38.5068,17400.0
2015-03-26 15:25:00,46.65,46.68,46.63,46.63,12100.0,38.5151,38.5398,38.4985,38.4985,12100.0
2015-03-26 15:30:00,46.62,46.71,46.6,46.7,21600.0,38.4903,38.5646,38.4738,38.5563,21600.0
2015-03-26 15:35:00,46.71,46.75,46.7,46.7,6300.0,38.5646,38.5976,38.5563,38.5563,6300.0
2015-03-26 15:40:00,46.7,46.73,46.66,46.66,14200.0,38.5563,38.5811,38.5233,38.5233,14200.0
2015-03-26 15:45:00,46.66,46.7,46.63,46.64,25800.0,38.5233,38.5563,38.4985,38.5068,25800.0
2015-03-26 15:50:00,46.64,46.67,46.61,46.62,24500.0,38.5068,38.5316,38.482,38.4903,24500.0
2015-03-26 15:55:00,46.61,46.63,46.59,46.62,36900.0,38.482,38.4985,38.4655,38.4903,36900.0
2015-03-27 09:30:00,46.56,46.89,46.56,46.79,19900.0,38.4408,38.7132,38.4408,38.6306,19900.0
2015-03-27 09:35:00,46.84,46.89,46.72,46.8,54500.0,38.6719,38.7132,38.5729,38.6389,54500.0
2015-03-27 09:40:00,46.8,46.8,46.75,46.78,9900.0,38.6389,38.6389,38.5976,38.6224,9900.0
2015-03-27 09:45:00,46.75,46.76,46.63,46.67,5800.0,38.5976,38.6059,38.4985,38.5316,5800.0
2015-03-27 09:50:00,46.63,46.65,46.59,46.59,2300.0,38.4985,38.5151,38.4655,38.4655,2300.0
2015-03-27 09:55:00,46.6,46.66,46.58,46.65,2400.0,38.4738,38.5233,38.4573,38.5151,2400.0
2015-03-27 10:00:00,46.62,46.62,46.58,46.62,1400.0,38.4903,38.4903,38.4573,38.4903,1400.0
2015-03-27 10:05:00,46.62,46.62,46.51,46.55,2100.0,38.4903,38.4903,38.3995,38.4325,2100.0
2015-03-27 10:10:00,46.57,46.57,46.43,46.52,2000.0,38.449,38.449,38.3334,38.4077,2000.0
2015-03-27 10:15:00,46.51,46.52,46.5,46.52,1400.0,38.3995,38.4077,38.3912,38.4077,1400.0
2015-03-27 10:20:00,46.52,46.58,46.51,46.58,1900.0,38.4077,38.4573,38.3995,38.4573,1900.0
2015-03-27 10:25:00,46.57,46.59,46.56,46.59,2200.0,38.449,38.4655,38.4408,38.4655,2200.0
2015-03-27 10:30:00,46.6,46.6,46.53,46.53,3500.0,38.4738,38.4738,38.416,38.416,3500.0
2015-03-27 10:35:00,46.54,46.65,46.54,46.63,2900.0,38.4242,38.5151,38.4242,38.4985,2900.0
2015-03-27 10:40:00,46.63,46.65,46.59,46.62,2100.0,38.4985,38.5151,38.4655,38.4903,2100.0
2015-03-27 10:45:00,46.62,46.68,46.62,46.68,8000.0,38.4903,38.5398,38.4903,38.5398,8000.0
2015-03-27 10:50:00,46.67,46.7,46.67,46.7,2000.0,38.5316,38.5563,38.5316,38.5563,2000.0
2015-03-27 10:55:00,46.7,46.78,46.69,46.76,5300.0,38.5563,38.6224,38.5481,38.6059,5300.0
2015-03-27 11:00:00,46.75,46.83,46.75,46.81,8200.0,38.5976,38.6637,38.5976,38.6472,8200.0
2015-03-27 11:05:00,46.81,46.83,46.8,46.81,2700.0,38.6472,38.6637,38.6389,38.6472,2700.0
2015-03-27 11:10:00,46.8,46.86,46.8,46.85,4200.0,38.6389,38.6884,38.6389,38.6802,4200.0
2015-03-27 11:15:00,46.85,46.85,46.8,46.81,7900.0,38.6802,38.6802,38.6389,38.6472,7900.0
2015-03-27 11:20:00,46.8,46.83,46.8,46.81,15000.0,38.6389,38.6637,38.6389,38.6472,15000.0
2015-03-27 11:25:00,46.8,46.81,46.8,46.81,18100.0,38.6389,38.6472,38.6389,38.6472,18100.0
2015-03-27 11:30:00,46.8,46.83,46.8,46.8,6000.0,38.6389,38.6637,38.6389,38.6389,6000.0
2015-03-27 11:35:00,46.8,46.81,46.76,46.76,12400.0,38.6389,38.6472,38.6059,38.6059,12400.0
2015-03-27 11:40:00,46.75,46.75,46.64,46.64,24400.0,38.5976,38.5976,38.5068,38.5068,24400.0
2015-03-27 11:45:00,46.65,46.69,46.65,46.69,2600.0,38.5151,38.5481,38.5151,38.5481,2600.0
2015-03-27 11:50:00,46.69,46.72,46.67,46.69,7900.0,38.5481,38.5729,38.5316,38.5481,7900.0
2015-03-27 11:55:00,46.69,46.74,46.67,46.74,8500.0,38.5481,38.5894,38.5316,38.5894,8500.0
2015-03-27 12:00:00,46.75,46.78,46.74,46.78,8500.0,38.5976,38.6224,38.5894,38.6224,8500.0
2015-03-27 12:05:00,46.79,46.83,46.78,46.79,9900.0,38.6306,38.6637,38.6224,38.6306,9900.0
2015-03-27 12:10:00,46.79,46.79,46.74,46.76,6000.0,38.6306,38.6306,38.5894,38.6059,6000.0
2015-03-27 12:15:00,46.76,46.77,46.7,46.7,3400.0,38.6059,38.6141,38.5563,38.5563,3400.0
2015-03-27 12:20:00,46.7,46.74,46.7,46.74,1300.0,38.5563,38.5894,38.5563,38.5894,1300.0
2015-03-27 12:25:00,46.71,46.73,46.69,46.69,2100.0,38.5646,38.5811,38.5481,38.5481,2100.0
2015-03-27 12:30:00,46.69,46.75,46.69,46.75,2700.0,38.5481,38.5976,38.5481,38.5976,2700.0
2015-03-27 12:35:00,46.73,46.73,46.69,46.69,2600.0,38.5811,38.5811,38.5481,38.5481,2600.0
2015-03-27 12:40:00,46.7,46.7,46.69,46.69,300.0,38.5563,38.5563,38.5481,38.5481,300.0
2015-03-27 12:45:00,46.66,46.66,46.63,46.64,1500.0,38.5233,38.5233,38.4985,38.5068,1500.0
2015-03-27 12:50:00,46.64,46.68,46.64,46.68,1400.0,38.5068,38.5398,38.5068,38.5398,1400.0
2015-03-27 12:55:00,46.67,46.73,46.66,46.73,2000.0,38.5316,38.5811,38.5233,38.5811,2000.0
2015-03-27 13:00:00,46.73,46.73,46.7,46.7,900.0,38.5811,38.5811,38.5563,38.5563,900.0
2015-03-27 13:05:00,46.73,46.74,46.68,46.71,1200.0,38.5811,38.5894,38.5398,38.5646,1200.0
2015-03-27 13:10:00,46.72,46.72,46.7,46.71,800.0,38.5729,38.5729,38.5563,38.5646,800.0
2015-03-27 13:15:00,46.72,46.74,46.7,46.7,1200.0,38.5729,38.5894,38.5563,38.5563,1200.0
2015-03-27 13:20:00,46.7,46.72,46.7,46.72,500.0,38.5563,38.5729,38.5563,38.5729,500.0
2015-03-27 13:25:00,46.72,46.74,46.72,46.72,1300.0,38.5729,38.5894,38.5729,38.5729,1300.0
2015-03-27 13:30:00,46.69,46.71,46.69,46.7,400.0,38.5481,38.5646,38.5481,38.5563,400.0
2015-03-27 13:35:00,46.71,46.72,46.67,46.69,3900.0,38.5646,38.5729,38.5316,38.5481,3900.0
2015-03-27 13:40:00,46.69,46.7,46.66,46.66,600.0,38.5481,38.5563,38.5233,38.5233,600.0
2015-03-27 13:45:00,46.67,46.67,46.64,46.65,600.0,38.5316,38.5316,38.5068,38.5151,600.0
2015-03-27 13:50:00,46.64,46.67,46.64,46.67,600.0,38.5068,38.5316,38.5068,38.5316,600.0
2015-03-27 13:55:00,46.7,46.7,46.67,46.68,1400.0,38.5563,38.5563,38.5316,38.5398,1400.0
2015-03-27 14:00:00,46.68,46.71,46.65,46.66,8600.0,38.5398,38.5646,38.5151,38.5233,8600.0
2015-03-27 14:05:00,46.65,46.66,46.64,46.66,3600.0,38.5151,38.5233,38.5068,38.5233,3600.0
2015-03-27 14:10:00,46.69,46.69,46.67,46.67,1100.0,38.5481,38.5481,38.5316,38.5316,1100.0
2015-03-27 14:15:00,46.65,46.65,46.63,46.63,1300.0,38.5151,38.5151,38.4985,38.4985,1300.0
2015-03-27 14:20:00,46.63,46.67,46.63,46.67,1900.0,38.4985,38.5316,38.4985,38.5316,1900.0
2015-03-27 14:25:00,46.68,46.68,46.64,46.65,2700.0,38.5398,38.5398,38.5068,38.5151,2700.0
2015-03-27 14:30:00,46.64,46.68,46.64,46.68,2500.0,38.5068,38.5398,38.5068,38.5398,2500.0
2015-03-27 14:35:00,46.68,46.69,46.68,46.68,1500.0,38.5398,38.5481,38.5398,38.5398,1500.0
2015-03-27 14:40:00,46.67,46.71,46.67,46.71,1400.0,38.5316,38.5646,38.5316,38.5646,1400.0
2015-03-27 14:45:00,46.7,46.7,46.67,46.67,2000.0,38.5563,38.5563,38.5316,38.5316,2000.0
2015-03-27 14:50:00,46.68,46.71,46.68,46.7,1300.0,38.5398,38.5646,38.5398,38.5563,1300.0
2015-03-27 14:55:00,46.7,46.71,46.69,46.7,1600.0,38.5563,38.5646,38.5481,38.5563,1600.0
2015-03-27 15:00:00,46.69,46.73,46.69,46.73,2900.0,38.5481,38.5811,38.5481,38.5811,2900.0
2015-03-27 15:05:00,46.73,46.74,46.72,46.74,4500.0,38.5811,38.5894,38.5729,38.5894,4500.0
2015-03-27 15:10:00,46.73,46.76,46.72,46.73,4700.0,38.5811,38.6059,38.5729,38.5811,4700.0
2015-03-27 15:15:00,46.73,46.75,46.72,46.73,5100.0,38.5811,38.5976,38.5729,38.5811,5100.0
2015-03-27 15:20:00,46.72,46.73,46.72,46.72,4900.0,38.5729,38.5811,38.5729,38.5729,4900.0
2015-03-27 15:25:00,46.71,46.72,46.71,46.71,5400.0,38.5646,38.5729,38.5646,38.5646,5400.0
2015-03-27 15:30:00,46.71,46.8,46.71,46.78,12400.0,38.5646,38.6389,38.5646,38.6224,12400.0
2015-03-27 15:35:00,46.78,46.83,46.77,46.81,20500.0,38.6224,38.6637,38.6141,38.6472,20500.0
2015-03-27 15:40:00,46.8,46.82,46.77,46.8,14800.0,38.6389,38.6554,38.6141,38.6389,14800.0
2015-03-27 15:45:00,46.79,46.79,46.71,46.75,17700.0,38.6306,38.6306,38.5646,38.5976,17700.0
2015-03-27 15:50:00,46.75,46.77,46.72,46.76,20800.0,38.5976,38.6141,38.5729,38.6059,20800.0
2015-03-27 15:55:00,46.75,46.81,46.75,46.79,60800.0,38.5976,38.6472,38.5976,38.6306,60800.0
2015-03-30 09:30:00,47.11,47.29,47.0,47.27,11800.0,38.8948,39.0435,38.804,39.0269,11800.0
2015-03-30 09:35:00,47.28,47.28,47.18,47.22,5600.0,39.0352,39.0352,38.9526,38.9857,5600.0
2015-03-30 09:40:00,47.24,47.25,47.13,47.17,4700.0,39.0022,39.0104,38.9114,38.9444,4700.0
2015-03-30 09:45:00,47.18,47.31,47.18,47.26,4700.0,38.9526,39.06,38.9526,39.0187,4700.0
2015-03-30 09:50:00,47.3,47.37,47.27,47.3,2700.0,39.0517,39.1095,39.0269,39.0517,2700.0
2015-03-30 09:55:00,47.3,47.34,47.28,47.29,3600.0,39.0517,39.0847,39.0352,39.0435,3600.0
2015-03-30 10:00:00,47.3,47.36,47.28,47.33,7100.0,39.0517,39.1012,39.0352,39.0765,7100.0
2015-03-30 10:05:00,47.32,47.32,47.29,47.3,2700.0,39.0682,39.0682,39.0435,39.0517,2700.0
2015-03-30 10:10:00,47.3,47.32,47.27,47.29,4200.0,39.0517,39.0682,39.0269,39.0435,4200.0
2015-03-30 10:15:00,47.33,47.33,47.28,47.28,1200.0,39.0765,39.0765,39.0352,39.0352,1200.0
2015-03-30 10:20:00,47.28,47.28,47.22,47.26,3500.0,39.0352,39.0352,38.9857,39.0187,3500.0
2015-03-30 10:25:00,47.27,47.3,47.26,47.28,2900.0,39.0269,39.0517,39.0187,39.0352,2900.0
2015-03-30 10:30:00,47.28,47.3,47.26,47.27,4800.0,39.0352,39.0517,39.0187,39.0269,4800.0
2015-03-30 10:35:00,47.25,47.29,47.21,47.25,2400.0,39.0104,39.0435,38.9774,39.0104,2400.0
2015-03-30 10:40:00,47.25,47.26,47.22,47.22,3100.0,39.0104,39.0187,38.9857,38.9857,3100.0
2015-03-30 10:45:00,47.22,47.28,47.21,47.26,3100.0,38.9857,39.0352,38.9774,39.0187,3100.0
2015-03-30 10:50:00,47.27,47.3,47.26,47.3,800.0,39.0269,39.0517,39.0187,39.0517,800.0
2015-03-30 10:55:00,47.3,47.33,47.29,47.33,3200.0,39.0517,39.0765,39.0435,39.0765,3200.0
2015-03-30 11:00:00,47.34,47.36,47.33,47.35,2400.0,39.0847,39.1012,39.0765,39.093,2400.0
2015-03-30 11:05:00,47.35,47.38,47.34,47.35,2100.0,39.093,39.1178,39.0847,39.093,2100.0
2015-03-30 11:10:00,47.35,47.4,47.33,47.38,15300.0,39.093,39.1343,39.0765,39.1178,15300.0
2015-03-30 11:15:00,47.37,47.43,47.37,47.4,2900.0,39.1095,39.159,39.1095,39.1343,2900.0
2015-03-30 11:20:00,47.39,47.4,47.36,47.38,3500.0,39.126,39.1343,39.1012,39.1178,3500.0
2015-03-30 11:25:00,47.39,47.41,47.37,47.37,4100.0,39.126,39.1425,39.1095,39.1095,4100.0
2015-03-30 11:30:00,47.39,47.39,47.37,47.37,1600.0,39.126,39.126,39.1095,39.1095,1600.0
2015-03-30 11:35:00,47.37,47.41,47.37,47.39,4100.0,39.1095,39.1425,39.1095,39.126,4100.0
2015-03-30 11:40:00,47.4,47.4,47.37,47.37,1600.0,39.1343,39.1343,39.1095,39.1095,1600.0
2015-03-30 11:45:00,47.35,47.42,47.35,47.42,7700.0,39.093,39.1508,39.093,39.1508,7700.0
2015-03-30 11:50:00,47.42,47.42,47.38,47.39,800.0,39.1508,39.1508,39.1178,39.126,800.0
2015-03-30 11:55:00,47.38,47.42,47.37,47.41,4800.0,39.1178,39.1508,39.1095,39.1425,4800.0
2015-03-30 12:00:00,47.41,47.44,47.41,47.43,2500.0,39.1425,39.1673,39.1425,39.159,2500.0
2015-03-30 12:05:00,47.44,47.46,47.43,47.46,2900.0,39.1673,39.1838,39.159,39.1838,2900.0
2015-03-30 12:10:00,47.45,47.47,47.42,47.47,3100.0,39.1756,39.1921,39.1508,39.1921,3100.0
2015-03-30 12:15:00,47.47,47.48,47.42,47.47,3100.0,39.1921,39.2003,39.1508,39.1921,3100.0
2015-03-30 12:20:00,47.48,47.49,47.45,47.45,2500.0,39.2003,39.2086,39.1756,39.1756,2500.0
2015-03-30 12:25:00,47.45,47.45,47.42,47.42,2300.0,39.1756,39.1756,39.1508,39.1508,2300.0
2015-03-30 12:30:00,47.41,47.42,47.38,47.42,2200.0,39.1425,39.1508,39.1178,39.1508,2200.0
2015-03-30 12:35:00,47.44,47.53,47.43,47.48,20800.0,39.1673,39.2416,39.159,39.2003,20800.0
2015-03-30 12:40:00,47.48,47.52,47.47,47.5,4500.0,39.2003,39.2333,39.1921,39.2168,4500.0
2015-03-30 12:45:00,47.49,47.54,47.49,47.54,6900.0,39.2086,39.2499,39.2086,39.2499,6900.0
2015-03-30 12:50:00,47.56,47.56,47.55,47.56,1800.0,39.2664,39.2664,39.2581,39.2664,1800.0
2015-03-30 12:55:00,47.57,47.6,47.57,47.6,2700.0,39.2746,39.2994,39.2746,39.2994,2700.0
2015-03-30 13:00:00,47.59,47.63,47.58,47.61,3900.0,39.2911,39.3242,39.2829,39.3077,3900.0
2015-03-30 13:05:00,47.61,47.65,47.6,47.65,3300.0,39.3077,39.3407,39.2994,39.3407,3300.0
2015-03-30 13:10:00,47.66,47.67,47.63,47.65,5200.0,39.3489,39.3572,39.3242,39.3407,5200.0
2015-03-30 13:15:00,47.65,47.72,47.65,47.71,28300.0,39.3407,39.3985,39.3407,39.3902,28300.0
2015-03-30 13:20:00,47.71,47.71,47.69,47.7,7800.0,39.3902,39.3902,39.3737,39.382,7800.0
2015-03-30 13:25:00,47.7,47.71,47.67,47.7,7200.0,39.382,39.3902,39.3572,39.382,7200.0
2015-03-30 13:30:00,47.7,47.7,47.63,47.64,8600.0,39.382,39.382,39.3242,39.3324,8600.0
2015-03-30 13:35:00,47.63,47.64,47.59,47.59,7300.0,39.3242,39.3324,39.2911,39.2911,7300.0
2015-03-30 13:40:00,47.58,47.58,47.55,47.55,7000.0,39.2829,39.2829,39.2581,39.2581,7000.0
2015-03-30 13:45:00,47.55,47.56,47.52,47.52,5000.0,39.2581,39.2664,39.2333,39.2333,5000.0
2015-03-30 13:50:00,47.51,47.52,47.47,47.5,9300.0,39.2251,39.2333,39.1921,39.2168,9300.0
2015-03-30 13:55:00,47.49,47.5,47.47,47.49,8800.0,39.2086,39.2168,39.1921,39.2086,8800.0
2015-03-30 14:00:00,47.5,47.53,47.49,47.52,5900.0,39.2168,39.2416,39.2086,39.2333,5900.0
2015-03-30 14:05:00,47.53,47.55,47.52,47.53,7200.0,39.2416,39.2581,39.2333,39.2416,7200.0
2015-03-30 14:10:00,47.53,47.54,47.52,47.53,5900.0,39.2416,39.2499,39.2333,39.2416,5900.0
2015-03-30 14:15:00,47.53,47.54,47.52,47.53,3300.0,39.2416,39.2499,39.2333,39.2416,3300.0
2015-03-30 14:20:00,47.52,47.56,47.51,47.56,5000.0,39.2333,39.2664,39.2251,39.2664,5000.0
2015-03-30 14:25:00,47.57,47.57,47.54,47.55,2000.0,39.2746,39.2746,39.2499,39.2581,2000.0
2015-03-30 14:30:00,47.55,47.58,47.55,47.58,6300.0,39.2581,39.2829,39.2581,39.2829,6300.0
2015-03-30 14:35:00,47.57,47.61,47.57,47.61,2200.0,39.2746,39.3077,39.2746,39.3077,2200.0
2015-03-30 14:40:00,47.61,47.63,47.58,47.63,4500.0,39.3077,39.3242,39.2829,39.3242,4500.0
2015-03-30 14:45:00,47.62,47.64,47.61,47.63,5700.0,39.3159,39.3324,39.3077,39.3242,5700.0
2015-03-30 14:50:00,47.63,47.65,47.6,47.61,5700.0,39.3242,39.3407,39.2994,39.3077,5700.0
2015-03-30 14:55:00,47.61,47.66,47.61,47.65,5800.0,39.3077,39.3489,39.3077,39.3407,5800.0
2015-03-30 15:00:00,47.66,47.67,47.59,47.59,3900.0,39.3489,39.3572,39.2911,39.2911,3900.0
2015-03-30 15:05:00,47.59,47.62,47.59,47.6,6600.0,39.2911,39.3159,39.2911,39.2994,6600.0
2015-03-30 15:10:00,47.61,47.61,47.57,47.57,3300.0,39.3077,39.3077,39.2746,39.2746,3300.0
2015-03-30 15:15:00,47.56,47.58,47.53,47.57,5700.0,39.2664,39.2829,39.2416,39.2746,5700.0
2015-03-30 15:20:00,47.58,47.58,47.48,47.49,6500.0,39.2829,39.2829,39.2003,39.2086,6500.0
2015-03-30 15:25:00,47.5,47.51,47.45,47.46,7500.0,39.2168,39.2251,39.1756,39.1838,7500.0
2015-03-30 15:30:00,47.46,47.48,47.44,47.48,10000.0,39.1838,39.2003,39.1673,39.2003,10000.0
2015-03-30 15:35:00,47.47,47.5,47.46,47.5,11000.0,39.1921,39.2168,39.1838,39.2168,11000.0
2015-03-30 15:40:00,47.5,47.51,47.48,47.51,11300.0,39.2168,39.2251,39.2003,39.2251,11300.0
2015-03-30 15:45:00,47.51,47.53,47.48,47.48,11000.0,39.2251,39.2416,39.2003,39.2003,11000.0
2015-03-30 15:50:00,47.49,47.51,47.48,47.5,14800.0,39.2086,39.2251,39.2003,39.2168,14800.0
2015-03-30 15:55:00,47.49,47.52,47.4,47.41,184600.0,39.2086,39.2333,39.1343,39.1425,184600.0
2015-03-31 09:30:00,47.12,47.12,47.0,47.02,12200.0,38.9031,38.9031,38.804,38.8205,12200.0
2015-03-31 09:35:00,47.02,47.06,46.97,47.02,8900.0,38.8205,38.8536,38.7793,38.8205,8900.0
2015-03-31 09:40:00,47.01,47.03,46.85,46.89,6400.0,38.8123,38.8288,38.6802,38.7132,6400.0
2015-03-31 09:45:00,46.89,47.0,46.85,46.97,6400.0,38.7132,38.804,38.6802,38.7793,6400.0
2015-03-31 09:50:00,46.96,46.96,46.9,46.94,4900.0,38.771,38.771,38.7215,38.7545,4900.0
2015-03-31 09:55:00,46.95,47.01,46.95,46.97,3800.0,38.7627,38.8123,38.7627,38.7793,3800.0
2015-03-31 10:00:00,46.96,46.97,46.9,46.93,12800.0,38.771,38.7793,38.7215,38.7462,12800.0
2015-03-31 10:05:00,46.93,46.93,46.89,46.91,8800.0,38.7462,38.7462,38.7132,38.7297,8800.0
2015-03-31 10:10:00,46.94,46.94,46.86,46.86,39900.0,38.7545,38.7545,38.6884,38.6884,39900.0
2015-03-31 10:15:00,46.85,46.89,46.83,46.88,6500.0,38.6802,38.7132,38.6637,38.705,6500.0
2015-03-31 10:20:00,46.89,46.9,46.84,46.89,3000.0,38.7132,38.7215,38.6719,38.7132,3000.0
2015-03-31 10:25:00,46.9,46.9,46.85,46.87,11500.0,38.7215,38.7215,38.6802,38.6967,11500.0
2015-03-31 10:30:00,46.87,46.9,46.85,46.88,7500.0,38.6967,38.7215,38.6802,38.705,7500.0
2015-03-31 10:35:00,46.88,46.88,46.82,46.83,6400.0,38.705,38.705,38.6554,38.6637,6400.0
2015-03-31 10:40:00,46.83,46.88,46.82,46.84,14000.0,38.6637,38.705,38.6554,38.6719,14000.0
2015-03-31 10:45:00,46.83,46.86,46.8,46.81,9500.0,38.6637,38.6884,38.6389,38.6472,9500.0
2015-03-31 10:50:00,46.81,46.81,46.79,46.79,3600.0,38.6472,38.6472,38.6306,38.6306,3600.0
2015-03-31 10:55:00,46.79,46.81,46.79,46.79,10300.0,38.6306,38.6472,38.6306,38.6306,10300.0
2015-03-31 11:00:00,46.79,46.81,46.78,46.8,9200.0,38.6306,38.6472,38.6224,38.6389,9200.0
2015-03-31 11:05:00,46.8,46.81,46.79,46.8,6100.0,38.6389,38.6472,38.6306,38.6389,6100.0
2015-03-31 11:10:00,46.81,46.83,46.79,46.8,21200.0,38.6472,38.6637,38.6306,38.6389,21200.0
2015-03-31 11:15:00,46.8,46.81,46.79,46.79,3800.0,38.6389,38.6472,38.6306,38.6306,3800.0
2015-03-31 11:20:00,46.8,46.8,46.78,46.8,5500.0,38.6389,38.6389,38.6224,38.6389,5500.0
2015-03-31 11:25:00,46.8,46.81,46.77,46.78,5700.0,38.6389,38.6472,38.6141,38.6224,5700.0
2015-03-31 11:30:00,46.77,46.78,46.74,46.77,6700.0,38.6141,38.6224,38.5894,38.6141,6700.0
2015-03-31 11:35:00,46.76,46.81,46.75,46.8,8800.0,38.6059,38.6472,38.5976,38.6389,8800.0
2015-03-31 11:40:00,46.8,46.81,46.76,46.76,7200.0,38.6389,38.6472,38.6059,38.6059,7200.0
2015-03-31 11:45:00,46.77,46.78,46.74,46.74,7600.0,38.6141,38.6224,38.5894,38.5894,7600.0
2015-03-31 11:50:00,46.75,46.76,46.74,46.75,4800.0,38.5976,38.6059,38.5894,38.5976,4800.0
2015-03-31 11:55:00,46.74,46.77,46.72,46.72,13700.0,38.5894,38.6141,38.5729,38.5729,13700.0
2015-03-31 12:00:00,46.72,46.74,46.7,46.72,3100.0,38.5729,38.5894,38.5563,38.5729,3100.0
2015-03-31 12:05:00,46.73,46.77,46.72,46.75,4400.0,38.5811,38.6141,38.5729,38.5976,4400.0
2015-03-31 12:10:00,46.74,46.76,46.71,46.74,5500.0,38.5894,38.6059,38.5646,38.5894,5500.0
2015-03-31 12:15:00,46.73,46.74,46.71,46.71,4200.0,38.5811,38.5894,38.5646,38.5646,4200.0
2015-03-31 12:20:00,46.72,46.78,46.72,46.77,7700.0,38.5729,38.6224,38.5729,38.6141,7700.0
2015-03-31 12:25:00,46.77,46.81,46.77,46.81,2300.0,38.6141,38.6472,38.6141,38.6472,2300.0
2015-03-31 12:30:00,46.81,46.88,46.81,46.88,6000.0,38.6472,38.705,38.6472,38.705,6000.0
2015-03-31 12:35:00,46.89,46.93,46.88,46.92,2900.0,38.7132,38.7462,38.705,38.738,2900.0
2015-03-31 12:40:00,46.93,46.95,46.92,46.95,2900.0,38.7462,38.7627,38.738,38.7627,2900.0
2015-03-31 12:45:00,46.95,46.95,46.93,46.93,1300.0,38.7627,38.7627,38.7462,38.7462,1300.0
2015-03-31 12:50:00,46.93,46.93,46.91,46.91,2400.0,38.7462,38.7462,38.7297,38.7297,2400.0
2015-03-31 12:55:00,46.92,46.98,46.92,46.95,5300.0,38.738,38.7875,38.738,38.7627,5300.0
2015-03-31 13:00:00,46.94,46.95,46.89,46.9,4600.0,38.7545,38.7627,38.7132,38.7215,4600.0
2015-03-31 13:05:00,46.9,46.91,46.89,46.89,3800.0,38.7215,38.7297,38.7132,38.7132,3800.0
2015-03-31 13:10:00,46.9,46.9,46.89,46.9,500.0,38.7215,38.7215,38.7132,38.7215,500.0
2015-03-31 13:15:00,46.9,46.91,46.88,46.9,5900.0,38.7215,38.7297,38.705,38.7215,5900.0
2015-03-31 13:20:00,46.9,46.91,46.89,46.9,1300.0,38.7215,38.7297,38.7132,38.7215,1300.0
2015-03-31 13:25:00,46.9,46.9,46.88,46.89,2500.0,38.7215,38.7215,38.705,38.7132,2500.0
2015-03-31 13:30:00,46.9,46.91,46.88,46.88,18000.0,38.7215,38.7297,38.705,38.705,18000.0
2015-03-31 13:35:00,46.88,46.88,46.87,46.88,1400.0,38.705,38.705,38.6967,38.705,1400.0
2015-03-31 13:40:00,46.9,46.95,46.89,46.95,1400.0,38.7215,38.7627,38.7132,38.7627,1400.0
2015-03-31 13:45:00,46.94,46.95,46.91,46.93,7200.0,38.7545,38.7627,38.7297,38.7462,7200.0
2015-03-31 13:50:00,46.93,46.97,46.9,46.9,33700.0,38.7462,38.7793,38.7215,38.7215,33700.0
2015-03-31 13:55:00,46.89,46.92,46.88,46.91,4000.0,38.7132,38.738,38.705,38.7297,4000.0
2015-03-31 14:00:00,46.93,46.94,46.91,46.92,2200.0,38.7462,38.7545,38.7297,38.738,2200.0
2015-03-31 14:05:00,46.91,46.92,46.89,46.89,3600.0,38.7297,38.738,38.7132,38.7132,3600.0
2015-03-31 14:10:00,46.89,46.94,46.88,46.94,1900.0,38.7132,38.7545,38.705,38.7545,1900.0
2015-03-31 14:15:00,46.94,46.94,46.92,46.94,4000.0,38.7545,38.7545,38.738,38.7545,4000.0
2015-03-31 14:20:00,46.93,46.99,46.91,46.99,2100.0,38.7462,38.7958,38.7297,38.7958,2100.0
2015-03-31 14:25:00,46.98,47.0,46.94,46.94,7900.0,38.7875,38.804,38.7545,38.7545,7900.0
2015-03-31 14:30:00,46.93,46.94,46.92,46.93,3200.0,38.7462,38.7545,38.738,38.7462,3200.0
2015-03-31 14:35:00,46.92,46.95,46.89,46.91,10300.0,38.738,38.7627,38.7132,38.7297,10300.0
2015-03-31 14:40:00,46.91,46.91,46.88,46.88,2900.0,38.7297,38.7297,38.705,38.705,2900.0
2015-03-31 14:45:00,46.88,46.92,46.88,46.91,8000.0,38.705,38.738,38.705,38.7297,8000.0
2015-03-31 14:50:00,46.91,46.93,46.9,46.9,4800.0,38.7297,38.7462,38.7215,38.7215,4800.0
2015-03-31 14:55:00,46.9,46.91,46.9,46.9,5700.0,38.7215,38.7297,38.7215,38.7215,5700.0
2015-03-31 15:00:00,46.9,46.91,46.85,46.87,6800.0,38.7215,38.7297,38.6802,38.6967,6800.0
2015-03-31 15:05:00,46.87,46.89,46.83,46.87,8200.0,38.6967,38.7132,38.6637,38.6967,8200.0
2015-03-31 15:10:00,46.86,46.88,46.83,46.83,8000.0,38.6884,38.705,38.6637,38.6637,8000.0
2015-03-31 15:15:00,46.81,46.81,46.74,46.76,16300.0,38.6472,38.6472,38.5894,38.6059,16300.0
2015-03-31 15:20:00,46.76,46.76,46.69,46.72,13500.0,38.6059,38.6059,38.5481,38.5729,13500.0
2015-03-31 15:25:00,46.73,46.74,46.72,46.73,5900.0,38.5811,38.5894,38.5729,38.5811,5900.0
2015-03-31 15:30:00,46.72,46.72,46.68,46.71,13400.0,38.5729,38.5729,38.5398,38.5646,13400.0
2015-03-31 15:35:00,46.71,46.78,46.71,46.74,17400.0,38.5646,38.6224,38.5646,38.5894,17400.0
2015-03-31 15:40:00,46.74,46.81,46.73,46.79,10700.0,38.5894,38.6472,38.5811,38.6306,10700.0
2015-03-31 15:45:00,46.8,46.86,46.79,46.81,55700.0,38.6389,38.6884,38.6306,38.6472,55700.0
2015-03-31 15:50:00,46.8,46.82,46.76,46.77,36300.0,38.6389,38.6554,38.6059,38.6141,36300.0
2015-03-31 15:55:00,46.78,46.83,46.72,46.75,163200.0,38.6224,38.6637,38.5729,38.5976,163200.0
2015-04-01 09:30:00,46.75,46.84,46.5,46.73,27300.0,38.5976,38.6719,38.3912,38.5811,27300.0
2015-04-01 09:35:00,46.73,46.73,46.58,46.58,1600.0,38.5811,38.5811,38.4573,38.4573,1600.0
2015-04-01 09:40:00,46.57,46.57,46.4,46.46,10200.0,38.449,38.449,38.3087,38.3582,10200.0
2015-04-01 09:45:00,46.45,46.45,46.31,46.31,5400.0,38.3499,38.3499,38.2344,38.2344,5400.0
2015-04-01 09:50:00,46.34,46.34,46.32,46.34,5900.0,38.2591,38.2591,38.2426,38.2591,5900.0
2015-04-01 09:55:00,46.34,46.42,46.3,46.42,4500.0,38.2591,38.3252,38.2261,38.3252,4500.0
2015-04-01 10:00:00,46.46,46.48,46.38,46.47,4200.0,38.3582,38.3747,38.2921,38.3664,4200.0
2015-04-01 10:05:00,46.49,46.51,46.44,46.48,3100.0,38.383,38.3995,38.3417,38.3747,3100.0
2015-04-01 10:10:00,46.49,46.56,46.44,46.53,10200.0,38.383,38.4408,38.3417,38.416,10200.0
2015-04-01 10:15:00,46.51,46.63,46.5,46.62,2300.0,38.3995,38.4985,38.3912,38.4903,2300.0
2015-04-01 10:20:00,46.62,46.72,46.62,46.7,5700.0,38.4903,38.5729,38.4903,38.5563,5700.0
2015-04-01 10:25:00,46.73,46.74,46.69,46.69,4800.0,38.5811,38.5894,38.5481,38.5481,4800.0
2015-04-01 10:30:00,46.69,46.71,46.67,46.67,10500.0,38.5481,38.5646,38.5316,38.5316,10500.0
2015-04-01 10:35:00,46.69,46.72,46.66,46.72,3900.0,38.5481,38.5729,38.5233,38.5729,3900.0
2015-04-01 10:40:00,46.72,46.79,46.71,46.78,8200.0,38.5729,38.6306,38.5646,38.6224,8200.0
2015-04-01 10:45:00,46.77,46.85,46.73,46.85,14200.0,38.6141,38.6802,38.5811,38.6802,14200.0
2015-04-01 10:50:00,46.86,46.93,46.86,46.92,4400.0,38.6884,38.7462,38.6884,38.738,4400.0
2015-04-01 10:55:00,46.91,46.94,46.9,46.91,4100.0,38.7297,38.7545,38.7215,38.7297,4100.0
2015-04-01 11:00:00,46.91,46.92,46.81,46.81,11400.0,38.7297,38.738,38.6472,38.6472,11400.0
2015-04-01 11:05:00,46.81,46.82,46.78,46.8,13200.0,38.6472,38.6554,38.6224,38.6389,13200.0
2015-04-01 11:10:00,46.8,46.82,46.79,46.81,17600.0,38.6389,38.6554,38.6306,38.6472,17600.0
2015-04-01 11:15:00,46.8,46.83,46.79,46.8,14900.0,38.6389,38.6637,38.6306,38.6389,14900.0
2015-04-01 11:20:00,46.82,46.82,46.79,46.8,4100.0,38.6554,38.6554,38.6306,38.6389,4100.0
2015-04-01 11:25:00,46.8,46.8,46.77,46.79,4100.0,38.6389,38.6389,38.6141,38.6306,4100.0
2015-04-01 11:30:00,46.8,46.82,46.77,46.77,5200.0,38.6389,38.6554,38.6141,38.6141,5200.0
2015-04-01 11:35:00,46.79,46.81,46.77,46.78,3500.0,38.6306,38.6472,38.6141,38.6224,3500.0
2015-04-01 11:40:00,46.8,46.81,46.78,46.8,5000.0,38.6389,38.6472,38.6224,38.6389,5000.0
2015-04-01 11:45:00,46.81,46.81,46.78,46.8,7300.0,38.6472,38.6472,38.6224,38.6389,7300.0
2015-04-01 11:50:00,46.8,46.81,46.77,46.8,5000.0,38.6389,38.6472,38.6141,38.6389,5000.0
2015-04-01 11:55:00,46.8,46.81,46.69,46.7,11900.0,38.6389,38.6472,38.5481,38.5563,11900.0
2015-04-01 12:00:00,46.7,46.72,46.67,46.67,5000.0,38.5563,38.5729,38.5316,38.5316,5000.0
2015-04-01 12:05:00,46.67,46.69,46.66,46.69,6200.0,38.5316,38.5481,38.5233,38.5481,6200.0
2015-04-01 12:10:00,46.68,46.68,46.6,46.6,4300.0,38.5398,38.5398,38.4738,38.4738,4300.0
2015-04-01 12:15:00,46.61,46.63,46.59,46.6,2100.0,38.482,38.4985,38.4655,38.4738,2100.0
2015-04-01 12:20:00,46.58,46.59,46.53,46.57,6600.0,38.4573,38.4655,38.416,38.449,6600.0
2015-04-01 12:25:00,46.57,46.65,46.57,46.65,2200.0,38.449,38.5151,38.449,38.5151,2200.0
2015-04-01 12:30:00,46.64,46.66,46.61,46.66,3400.0,38.5068,38.5233,38.482,38.5233,3400.0
2015-04-01 12:35:00,46.66,46.7,46.64,46.69,3200.0,38.5233,38.5563,38.5068,38.5481,3200.0
2015-04-01 12:40:00,46.71,46.72,46.67,46.67,4500.0,38.5646,38.5729,38.5316,38.5316,4500.0
2015-04-01 12:45:00,46.66,46.67,46.63,46.66,3800.0,38.5233,38.5316,38.4985,38.5233,3800.0
2015-04-01 12:50:00,46.68,46.69,46.67,46.67,6100.0,38.5398,38.5481,38.5316,38.5316,6100.0
2015-04-01 12:55:00,46.67,46.68,46.61,46.64,9200.0,38.5316,38.5398,38.482,38.5068,9200.0
2015-04-01 13:00:00,46.64,46.68,46.63,46.66,11500.0,38.5068,38.5398,38.4985,38.5233,11500.0
2015-04-01 13:05:00,46.67,46.69,46.65,46.65,15900.0,38.5316,38.5481,38.5151,38.5151,15900.0
2015-04-01 13:10:00,46.65,46.68,46.65,46.66,12700.0,38.5151,38.5398,38.5151,38.5233,12700.0
2015-04-01 13:15:00,46.68,46.69,46.64,46.66,11800.0,38.5398,38.5481,38.5068,38.5233,11800.0
2015-04-01 13:20:00,46.67,46.69,46.65,46.69,10300.0,38.5316,38.5481,38.5151,38.5481,10300.0
2015-04-01 13:25:00,46.68,46.69,46.66,46.69,5000.0,38.5398,38.5481,38.5233,38.5481,5000.0
2015-04-01 13:30:00,46.68,46.69,46.67,46.68,5800.0,38.5398,38.5481,38.5316,38.5398,5800.0
2015-04-01 13:35:00,46.68,46.69,46.66,46.67,5900.0,38.5398,38.5481,38.5233,38.5316,5900.0
2015-04-01 13:40:00,46.67,46.69,46.67,46.67,5400.0,38.5316,38.5481,38.5316,38.5316,5400.0
2015-04-01 13:45:00,46.66,46.69,46.66,46.68,14000.0,38.5233,38.5481,38.5233,38.5398,14000.0
2015-04-01 13:50:00,46.68,46.69,46.67,46.68,5000.0,38.5398,38.5481,38.5316,38.5398,5000.0
2015-04-01 13:55:00,46.68,46.68,46.64,46.67,12200.0,38.5398,38.5398,38.5068,38.5316,12200.0
2015-04-01 14:00:00,46.67,46.68,46.66,46.68,5200.0,38.5316,38.5398,38.5233,38.5398,5200.0
2015-04-01 14:05:00,46.68,46.69,46.68,46.69,8000.0,38.5398,38.5481,38.5398,38.5481,8000.0
2015-04-01 14:10:00,46.68,46.69,46.62,46.63,9900.0,38.5398,38.5481,38.4903,38.4985,9900.0
2015-04-01 14:15:00,46.63,46.66,46.63,46.64,5200.0,38.4985,38.5233,38.4985,38.5068,5200.0
2015-04-01 14:20:00,46.64,46.68,46.64,46.68,2300.0,38.5068,38.5398,38.5068,38.5398,2300.0
2015-04-01 14:25:00,46.69,46.69,46.61,46.62,7900.0,38.5481,38.5481,38.482,38.4903,7900.0
2015-04-01 14:30:00,46.61,46.65,46.61,46.65,3600.0,38.482,38.5151,38.482,38.5151,3600.0
2015-04-01 14:35:00,46.66,46.68,46.59,46.64,8000.0,38.5233,38.5398,38.4655,38.5068,8000.0
2015-04-01 14:40:00,46.64,46.65,46.58,46.58,5200.0,38.5068,38.5151,38.4573,38.4573,5200.0
2015-04-01 14:45:00,46.59,46.64,46.57,46.63,4800.0,38.4655,38.5068,38.449,38.4985,4800.0
2015-04-01 14:50:00,46.62,46.64,46.59,46.61,6600.0,38.4903,38.5068,38.4655,38.482,6600.0
2015-04-01 14:55:00,46.61,46.64,46.61,46.62,3600.0,38.482,38.5068,38.482,38.4903,3600.0
2015-04-01 15:00:00,46.63,46.64,46.6,46.63,7400.0,38.4985,38.5068,38.4738,38.4985,7400.0
2015-04-01 15:05:00,46.63,46.63,46.57,46.58,8900.0,38.4985,38.4985,38.449,38.4573,8900.0
2015-04-01 15:10:00,46.59,46.63,46.59,46.63,4200.0,38.4655,38.4985,38.4655,38.4985,4200.0
2015-04-01 15:15:00,46.63,46.65,46.59,46.6,14600.0,38.4985,38.5151,38.4655,38.4738,14600.0
2015-04-01 15:20:00,46.6,46.63,46.6,46.62,16600.0,38.4738,38.4985,38.4738,38.4903,16600.0
2015-04-01 15:25:00,46.61,46.64,46.6,46.64,8600.0,38.482,38.5068,38.4738,38.5068,8600.0
2015-04-01 15:30:00,46.64,46.66,46.6,46.64,10500.0,38.5068,38.5233,38.4738,38.5068,10500.0
2015-04-01 15:35:00,46.65,46.71,46.65,46.66,12000.0,38.5151,38.5646,38.5151,38.5233,12000.0
2015-04-01 15:40:00,46.67,46.68,46.62,46.66,11700.0,38.5316,38.5398,38.4903,38.5233,11700.0
2015-04-01 15:45:00,46.66,46.71,46.66,46.71,31700.0,38.5233,38.5646,38.5233,38.5646,31700.0
2015-04-01 15:50:00,46.71,46.73,46.67,46.67,27500.0,38.5646,38.5811,38.5316,38.5316,27500.0
2015-04-01 15:55:00,46.68,46.73,46.67,46.73,46400.0,38.5398,38.5811,38.5316,38.5811,46400.0
2015-04-02 09:30:00,46.6,46.73,46.37,46.66,9800.0,38.4738,38.5811,38.2839,38.5233,9800.0
2015-04-02 09:35:00,46.66,46.71,46.57,46.59,5100.0,38.5233,38.5646,38.449,38.4655,5100.0
2015-04-02 09:40:00,46.57,46.67,46.54,46.59,20200.0,38.449,38.5316,38.4242,38.4655,20200.0
2015-04-02 09:45:00,46.6,46.66,46.58,46.66,2800.0,38.4738,38.5233,38.4573,38.5233,2800.0
2015-04-02 09:50:00,46.68,46.82,46.67,46.82,2600.0,38.5398,38.6554,38.5316,38.6554,2600.0
2015-04-02 09:55:00,46.8,46.8,46.69,46.78,8300.0,38.6389,38.6389,38.5481,38.6224,8300.0
2015-04-02 10:00:00,46.79,46.88,46.79,46.83,3300.0,38.6306,38.705,38.6306,38.6637,3300.0
2015-04-02 10:05:00,46.83,46.83,46.74,46.74,3400.0,38.6637,38.6637,38.5894,38.5894,3400.0
2015-04-02 10:10:00,46.77,46.86,46.77,46.86,4700.0,38.6141,38.6884,38.6141,38.6884,4700.0
2015-04-02 10:15:00,46.85,46.9,46.82,46.87,7400.0,38.6802,38.7215,38.6554,38.6967,7400.0
2015-04-02 10:20:00,46.88,46.9,46.78,46.79,19100.0,38.705,38.7215,38.6224,38.6306,19100.0
2015-04-02 10:25:00,46.8,46.83,46.77,46.77,10100.0,38.6389,38.6637,38.6141,38.6141,10100.0
2015-04-02 10:30:00,46.77,46.81,46.77,46.8,2700.0,38.6141,38.6472,38.6141,38.6389,2700.0
2015-04-02 10:35:00,46.8,46.8,46.75,46.78,7400.0,38.6389,38.6389,38.5976,38.6224,7400.0
2015-04-02 10:40:00,46.78,46.79,46.7,46.73,5000.0,38.6224,38.6306,38.5563,38.5811,5000.0
2015-04-02 10:45:00,46.74,46.78,46.74,46.78,3100.0,38.5894,38.6224,38.5894,38.6224,3100.0
2015-04-02 10:50:00,46.77,46.79,46.74,46.77,7000.0,38.6141,38.6306,38.5894,38.6141,7000.0
2015-04-02 10:55:00,46.79,46.82,46.76,46.79,6200.0,38.6306,38.6554,38.6059,38.6306,6200.0
2015-04-02 11:00:00,46.78,46.86,46.78,46.86,6900.0,38.6224,38.6884,38.6224,38.6884,6900.0
2015-04-02 11:05:00,46.85,46.85,46.81,46.83,5400.0,38.6802,38.6802,38.6472,38.6637,5400.0
2015-04-02 11:10:00,46.84,46.85,46.79,46.8,4800.0,38.6719,38.6802,38.6306,38.6389,4800.0
2015-04-02 11:15:00,46.82,46.83,46.77,46.81,7400.0,38.6554,38.6637,38.6141,38.6472,7400.0
2015-04-02 11:20:00,46.82,46.9,46.82,46.9,3100.0,38.6554,38.7215,38.6554,38.7215,3100.0
2015-04-02 11:25:00,46.9,46.94,46.9,46.91,3700.0,38.7215,38.7545,38.7215,38.7297,3700.0
2015-04-02 11:30:00,46.91,46.93,46.91,46.93,1800.0,38.7297,38.7462,38.7297,38.7462,1800.0
2015-04-02 11:35:00,46.93,46.95,46.92,46.95,4600.0,38.7462,38.7627,38.738,38.7627,4600.0
2015-04-02 11:40:00,46.96,46.97,46.92,46.93,3600.0,38.771,38.7793,38.738,38.7462,3600.0
2015-04-02 11:45:00,46.92,46.95,46.92,46.94,6300.0,38.738,38.7627,38.738,38.7545,6300.0
2015-04-02 11:50:00,46.93,46.95,46.9,46.91,7100.0,38.7462,38.7627,38.7215,38.7297,7100.0
2015-04-02 11:55:00,46.91,46.91,46.88,46.9,2300.0,38.7297,38.7297,38.705,38.7215,2300.0
2015-04-02 12:00:00,46.89,46.89,46.83,46.83,7200.0,38.7132,38.7132,38.6637,38.6637,7200.0
2015-04-02 12:05:00,46.8,46.84,46.8,46.84,2400.0,38.6389,38.6719,38.6389,38.6719,2400.0
2015-04-02 12:10:00,46.85,46.88,46.85,46.86,4200.0,38.6802,38.705,38.6802,38.6884,4200.0
2015-04-02 12:15:00,46.85,46.9,46.85,46.9,4200.0,38.6802,38.7215,38.6802,38.7215,4200.0
2015-04-02 12:20:00,46.9,46.92,46.9,46.92,2500.0,38.7215,38.738,38.7215,38.738,2500.0
2015-04-02 12:25:00,46.92,46.93,46.88,46.9,5600.0,38.738,38.7462,38.705,38.7215,5600.0
2015-04-02 12:30:00,46.91,46.91,46.89,46.9,2700.0,38.7297,38.7297,38.7132,38.7215,2700.0
2015-04-02 12:35:00,46.9,46.91,46.9,46.91,2400.0,38.7215,38.7297,38.7215,38.7297,2400.0
2015-04-02 12:40:00,46.91,46.93,46.91,46.92,2100.0,38.7297,38.7462,38.7297,38.738,2100.0
2015-04-02 12:45:00,46.92,46.94,46.89,46.89,4700.0,38.738,38.7545,38.7132,38.7132,4700.0
2015-04-02 12:50:00,46.91,46.92,46.89,46.9,2200.0,38.7297,38.738,38.7132,38.7215,2200.0
2015-04-02 12:55:00,46.9,46.91,46.85,46.85,5600.0,38.7215,38.7297,38.6802,38.6802,5600.0
2015-04-02 13:00:00,46.86,46.86,46.74,46.84,28200.0,38.6884,38.6884,38.5894,38.6719,28200.0
2015-04-02 13:05:00,46.83,46.87,46.82,46.86,2700.0,38.6637,38.6967,38.6554,38.6884,2700.0
2015-04-02 13:10:00,46.86,46.91,46.86,46.9,3900.0,38.6884,38.7297,38.6884,38.7215,3900.0
2015-04-02 13:15:00,46.91,46.93,46.9,46.9,4500.0,38.7297,38.7462,38.7215,38.7215,4500.0
2015-04-02 13:20:00,46.9,46.91,46.9,46.91,1600.0,38.7215,38.7297,38.7215,38.7297,1600.0
2015-04-02 13:25:00,46.9,46.9,46.86,46.88,4100.0,38.7215,38.7215,38.6884,38.705,4100.0
2015-04-02 13:30:00,46.87,46.91,46.87,46.9,3400.0,38.6967,38.7297,38.6967,38.7215,3400.0
2015-04-02 13:35:00,46.89,46.91,46.88,46.9,3200.0,38.7132,38.7297,38.705,38.7215,3200.0
2015-04-02 13:40:00,46.89,46.91,46.88,46.9,3800.0,38.7132,38.7297,38.705,38.7215,3800.0
2015-04-02 13:45:00,46.9,46.95,46.9,46.92,4700.0,38.7215,38.7627,38.7215,38.738,4700.0
2015-04-02 13:50:00,46.93,46.93,46.89,46.91,3400.0,38.7462,38.7462,38.7132,38.7297,3400.0
2015-04-02 13:55:00,46.91,46.91,46.88,46.9,3100.0,38.7297,38.7297,38.705,38.7215,3100.0
2015-04-02 14:00:00,46.9,46.92,46.89,46.9,3000.0,38.7215,38.738,38.7132,38.7215,3000.0
2015-04-02 14:05:00,46.9,46.93,46.89,46.89,4700.0,38.7215,38.7462,38.7132,38.7132,4700.0
2015-04-02 14:10:00,46.89,46.92,46.88,46.9,5200.0,38.7132,38.738,38.705,38.7215,5200.0
2015-04-02 14:15:00,46.9,46.97,46.88,46.95,11200.0,38.7215,38.7793,38.705,38.7627,11200.0
2015-04-02 14:20:00,46.94,46.95,46.91,46.92,5600.0,38.7545,38.7627,38.7297,38.738,5600.0
2015-04-02 14:25:00,46.91,46.92,46.88,46.89,3000.0,38.7297,38.738,38.705,38.7132,3000.0
2015-04-02 14:30:00,46.9,46.91,46.89,46.91,3600.0,38.7215,38.7297,38.7132,38.7297,3600.0
2015-04-02 14:35:00,46.91,46.92,46.88,46.88,5200.0,38.7297,38.738,38.705,38.705,5200.0
2015-04-02 14:40:00,46.88,46.88,46.85,46.86,2500.0,38.705,38.705,38.6802,38.6884,2500.0
2015-04-02 14:45:00,46.86,46.86,46.81,46.82,8800.0,38.6884,38.6884,38.6472,38.6554,8800.0
2015-04-02 14:50:00,46.81,46.83,46.8,46.82,8100.0,38.6472,38.6637,38.6389,38.6554,8100.0
2015-04-02 14:55:00,46.82,46.84,46.81,46.83,8600.0,38.6554,38.6719,38.6472,38.6637,8600.0
2015-04-02 15:00:00,46.83,46.83,46.79,46.82,17900.0,38.6637,38.6637,38.6306,38.6554,17900.0
2015-04-02 15:05:00,46.81,46.84,46.77,46.8,14100.0,38.6472,38.6719,38.6141,38.6389,14100.0
2015-04-02 15:10:00,46.79,46.8,46.74,46.75,14300.0,38.6306,38.6389,38.5894,38.5976,14300.0
2015-04-02 15:15:00,46.77,46.78,46.74,46.77,8700.0,38.6141,38.6224,38.5894,38.6141,8700.0
2015-04-02 15:20:00,46.78,46.78,46.72,46.76,12200.0,38.6224,38.6224,38.5729,38.6059,12200.0
2015-04-02 15:25:00,46.77,46.79,46.75,46.77,11700.0,38.6141,38.6306,38.5976,38.6141,11700.0
2015-04-02 15:30:00,46.78,46.81,46.78,46.8,9400.0,38.6224,38.6472,38.6224,38.6389,9400.0
2015-04-02 15:35:00,46.79,46.86,46.79,46.85,11000.0,38.6306,38.6884,38.6306,38.6802,11000.0
2015-04-02 15:40:00,46.84,46.89,46.84,46.87,27600.0,38.6719,38.7132,38.6719,38.6967,27600.0
2015-04-02 15:45:00,46.89,46.91,46.86,46.9,21700.0,38.7132,38.7297,38.6884,38.7215,21700.0
2015-04-02 15:50:00,46.9,46.91,46.88,46.88,24800.0,38.7215,38.7297,38.705,38.705,24800.0
2015-04-02 15:55:00,46.89,46.95,46.84,46.85,106600.0,38.7132,38.7627,38.6719,38.6802,106600.0
2015-04-06 09:30:00,46.5,46.75,46.5,46.68,7300.0,38.3912,38.5976,38.3912,38.5398,7300.0
2015-04-06 09:35:00,46.74,46.78,46.68,46.78,3700.0,38.5894,38.6224,38.5398,38.6224,3700.0
2015-04-06 09:40:00,46.76,46.84,46.74,46.83,2500.0,38.6059,38.6719,38.5894,38.6637,2500.0
2015-04-06 09:45:00,46.84,46.95,46.84,46.91,7600.0,38.6719,38.7627,38.6719,38.7297,7600.0
2015-04-06 09:50:00,46.91,46.96,46.9,46.91,2200.0,38.7297,38.771,38.7215,38.7297,2200.0
2015-04-06 09:55:00,46.95,46.97,46.91,46.96,3400.0,38.7627,38.7793,38.7297,38.771,3400.0
2015-04-06 10:00:00,46.97,46.99,46.94,46.99,3600.0,38.7793,38.7958,38.7545,38.7958,3600.0
2015-04-06 10:05:00,46.97,47.0,46.92,46.92,4400.0,38.7793,38.804,38.738,38.738,4400.0
2015-04-06 10:10:00,46.92,46.97,46.92,46.97,3000.0,38.738,38.7793,38.738,38.7793,3000.0
2015-04-06 10:15:00,46.97,47.0,46.95,46.95,5400.0,38.7793,38.804,38.7627,38.7627,5400.0
2015-04-06 10:20:00,46.96,47.11,46.96,47.09,17400.0,38.771,38.8948,38.771,38.8783,17400.0
2015-04-06 10:25:00,47.09,47.13,47.06,47.09,4700.0,38.8783,38.9114,38.8536,38.8783,4700.0
2015-04-06 10:30:00,47.1,47.14,47.1,47.13,9300.0,38.8866,38.9196,38.8866,38.9114,9300.0
2015-04-06 10:35:00,47.13,47.18,47.13,47.17,3500.0,38.9114,38.9526,38.9114,38.9444,3500.0
2015-04-06 10:40:00,47.18,47.22,47.17,47.22,3500.0,38.9526,38.9857,38.9444,38.9857,3500.0
2015-04-06 10:45:00,47.21,47.22,47.17,47.17,1800.0,38.9774,38.9857,38.9444,38.9444,1800.0
2015-04-06 10:50:00,47.16,47.19,47.15,47.16,5000.0,38.9361,38.9609,38.9279,38.9361,5000.0
2015-04-06 10:55:00,47.17,47.2,47.15,47.19,5100.0,38.9444,38.9692,38.9279,38.9609,5100.0
2015-04-06 11:00:00,47.19,47.23,47.17,47.2,5000.0,38.9609,38.9939,38.9444,38.9692,5000.0
2015-04-06 11:05:00,47.2,47.24,47.19,47.21,3700.0,38.9692,39.0022,38.9609,38.9774,3700.0
2015-04-06 11:10:00,47.22,47.24,47.18,47.18,3300.0,38.9857,39.0022,38.9526,38.9526,3300.0
2015-04-06 11:15:00,47.2,47.23,47.2,47.23,6300.0,38.9692,38.9939,38.9692,38.9939,6300.0
2015-04-06 11:20:00,47.24,47.25,47.2,47.2,3200.0,39.0022,39.0104,38.9692,38.9692,3200.0
2015-04-06 11:25:00,47.2,47.24,47.2,47.24,4200.0,38.9692,39.0022,38.9692,39.0022,4200.0
2015-04-06 11:30:00,47.24,47.25,47.23,47.24,3100.0,39.0022,39.0104,38.9939,39.0022,3100.0
2015-04-06 11:35:00,47.25,47.28,47.24,47.26,2500.0,39.0104,39.0352,39.0022,39.0187,2500.0
2015-04-06 11:40:00,47.28,47.34,47.28,47.31,6100.0,39.0352,39.0847,39.0352,39.06,6100.0
2015-04-06 11:45:00,47.31,47.31,47.21,47.23,6300.0,39.06,39.06,38.9774,38.9939,6300.0
2015-04-06 11:50:00,47.24,47.25,47.24,47.25,2000.0,39.0022,39.0104,39.0022,39.0104,2000.0
2015-04-06 11:55:00,47.25,47.27,47.24,47.26,4800.0,39.0104,39.0269,39.0022,39.0187,4800.0
2015-04-06 12:00:00,47.26,47.3,47.26,47.28,4000.0,39.0187,39.0517,39.0187,39.0352,4000.0
2015-04-06 12:05:00,47.28,47.29,47.26,47.29,2700.0,39.0352,39.0435,39.0187,39.0435,2700.0
2015-04-06 12:10:00,47.28,47.33,47.27,47.31,5600.0,39.0352,39.0765,39.0269,39.06,5600.0
2015-04-06 12:15:00,47.31,47.32,47.27,47.31,6200.0,39.06,39.0682,39.0269,39.06,6200.0
2015-04-06 12:20:00,47.3,47.34,47.29,47.34,5000.0,39.0517,39.0847,39.0435,39.0847,5000.0
2015-04-06 12:25:00,47.33,47.36,47.32,47.34,3400.0,39.0765,39.1012,39.0682,39.0847,3400.0
2015-04-06 12:30:00,47.34,47.36,47.33,47.33,3200.0,39.0847,39.1012,39.0765,39.0765,3200.0
2015-04-06 12:35:00,47.32,47.36,47.32,47.33,8100.0,39.0682,39.1012,39.0682,39.0765,8100.0
2015-04-06 12:40:00,47.33,47.37,47.33,47.36,4400.0,39.0765,39.1095,39.0765,39.1012,4400.0
2015-04-06 12:45:00,47.35,47.37,47.33,47.34,3000.0,39.093,39.1095,39.0765,39.0847,3000.0
2015-04-06 12:50:00,47.35,47.36,47.35,47.36,1100.0,39.093,39.1012,39.093,39.1012,1100.0
2015-04-06 12:55:00,47.36,47.39,47.35,47.39,3600.0,39.1012,39.126,39.093,39.126,3600.0
2015-04-06 13:00:00,47.39,47.4,47.35,47.36,2700.0,39.126,39.1343,39.093,39.1012,2700.0
2015-04-06 13:05:00,47.37,47.38,47.34,47.34,3900.0,39.1095,39.1178,39.0847,39.0847,3900.0
2015-04-06 13:10:00,47.33,47.35,47.33,47.34,3100.0,39.0765,39.093,39.0765,39.0847,3100.0
2015-04-06 13:15:00,47.36,47.36,47.33,47.34,10700.0,39.1012,39.1012,39.0765,39.0847,10700.0
2015-04-06 13:20:00,47.33,47.34,47.3,47.31,2600.0,39.0765,39.0847,39.0517,39.06,2600.0
2015-04-06 13:25:00,47.3,47.32,47.28,47.32,5100.0,39.0517,39.0682,39.0352,39.0682,5100.0
2015-04-06 13:30:00,47.32,47.33,47.32,47.33,1700.0,39.0682,39.0765,39.0682,39.0765,1700.0
2015-04-06 13:35:00,47.33,47.33,47.22,47.22,12800.0,39.0765,39.0765,38.9857,38.9857,12800.0
2015-04-06 13:40:00,47.23,47.23,47.14,47.15,16000.0,38.9939,38.9939,38.9196,38.9279,16000.0
2015-04-06 13:45:00,47.16,47.18,47.15,47.17,8300.0,38.9361,38.9526,38.9279,38.9444,8300.0
2015-04-06 13:50:00,47.17,47.21,47.17,47.21,3000.0,38.9444,38.9774,38.9444,38.9774,3000.0
2015-04-06 13:55:00,47.2,47.22,47.2,47.22,6000.0,38.9692,38.9857,38.9692,38.9857,6000.0
2015-04-06 14:00:00,47.22,47.27,47.22,47.27,5400.0,38.9857,39.0269,38.9857,39.0269,5400.0
2015-04-06 14:05:00,47.27,47.27,47.25,47.25,3400.0,39.0269,39.0269,39.0104,39.0104,3400.0
2015-04-06 14:10:00,47.25,47.28,47.25,47.28,4100.0,39.0104,39.0352,39.0104,39.0352,4100.0
2015-04-06 14:15:00,47.28,47.33,47.27,47.32,6200.0,39.0352,39.0765,39.0269,39.0682,6200.0
2015-04-06 14:20:00,47.33,47.33,47.3,47.3,4700.0,39.0765,39.0765,39.0517,39.0517,4700.0
2015-04-06 14:25:00,47.3,47.31,47.28,47.31,4200.0,39.0517,39.06,39.0352,39.06,4200.0
2015-04-06 14:30:00,47.29,47.3,47.26,47.29,10700.0,39.0435,39.0517,39.0187,39.0435,10700.0
2015-04-06 14:35:00,47.3,47.31,47.29,47.31,5900.0,39.0517,39.06,39.0435,39.06,5900.0
2015-04-06 14:40:00,47.31,47.32,47.26,47.28,4100.0,39.06,39.0682,39.0187,39.0352,4100.0
2015-04-06 14:45:00,47.28,47.29,47.27,47.28,4600.0,39.0352,39.0435,39.0269,39.0352,4600.0
2015-04-06 14:50:00,47.27,47.27,47.23,47.24,3100.0,39.0269,39.0269,38.9939,39.0022,3100.0
2015-04-06 14:55:00,47.25,47.26,47.24,47.26,3700.0,39.0104,39.0187,39.0022,39.0187,3700.0
2015-04-06 15:00:00,47.26,47.26,47.19,47.2,14700.0,39.0187,39.0187,38.9609,38.9692,14700.0
2015-04-06 15:05:00,47.21,47.23,47.16,47.16,10200.0,38.9774,38.9939,38.9361,38.9361,10200.0
2015-04-06 15:10:00,47.16,47.18,47.14,47.15,17100.0,38.9361,38.9526,38.9196,38.9279,17100.0
2015-04-06 15:15:00,47.14,47.15,47.1,47.11,12600.0,38.9196,38.9279,38.8866,38.8948,12600.0
2015-04-06 15:20:00,47.12,47.12,47.1,47.1,5700.0,38.9031,38.9031,38.8866,38.8866,5700.0
2015-04-06 15:25:00,47.11,47.11,47.08,47.1,12200.0,38.8948,38.8948,38.8701,38.8866,12200.0
2015-04-06 15:30:00,47.1,47.16,47.09,47.15,8500.0,38.8866,38.9361,38.8783,38.9279,8500.0
2015-04-06 15:35:00,47.15,47.15,47.11,47.13,8500.0,38.9279,38.9279,38.8948,38.9114,8500.0
2015-04-06 15:40:00,47.12,47.14,47.1,47.12,12600.0,38.9031,38.9196,38.8866,38.9031,12600.0
2015-04-06 15:45:00,47.12,47.12,47.04,47.07,26200.0,38.9031,38.9031,38.8371,38.8618,26200.0
2015-04-06 15:50:00,47.07,47.09,47.06,47.08,14700.0,38.8618,38.8783,38.8536,38.8701,14700.0
2015-04-06 15:55:00,47.09,47.15,47.08,47.13,84300.0,38.8783,38.9279,38.8701,38.9114,84300.0
2015-04-07 09:30:00,47.18,47.25,47.18,47.22,7900.0,38.9526,39.0104,38.9526,38.9857,7900.0
2015-04-07 09:35:00,47.2,47.23,47.2,47.22,600.0,38.9692,38.9939,38.9692,38.9857,600.0
2015-04-07 09:40:00,47.19,47.23,47.14,47.14,2500.0,38.9609,38.9939,38.9196,38.9196,2500.0
2015-04-07 09:45:00,47.13,47.16,47.09,47.09,5300.0,38.9114,38.9361,38.8783,38.8783,5300.0
2015-04-07 09:50:00,47.1,47.14,47.07,47.12,1900.0,38.8866,38.9196,38.8618,38.9031,1900.0
2015-04-07 09:55:00,47.09,47.11,47.08,47.11,1400.0,38.8783,38.8948,38.8701,38.8948,1400.0
2015-04-07 10:00:00,47.1,47.12,47.07,47.07,5800.0,38.8866,38.9031,38.8618,38.8618,5800.0
2015-04-07 10:05:00,47.06,47.06,46.95,46.98,11800.0,38.8536,38.8536,38.7627,38.7875,11800.0
2015-04-07 10:10:00,46.96,47.01,46.91,47.01,5100.0,38.771,38.8123,38.7297,38.8123,5100.0
2015-04-07 10:15:00,47.02,47.05,47.0,47.04,6600.0,38.8205,38.8453,38.804,38.8371,6600.0
2015-04-07 10:20:00,47.03,47.05,47.01,47.02,3300.0,38.8288,38.8453,38.8123,38.8205,3300.0
2015-04-07 10:25:00,47.03,47.09,47.01,47.05,5500.0,38.8288,38.8783,38.8123,38.8453,5500.0
2015-04-07 10:30:00,47.06,47.12,47.06,47.09,3500.0,38.8536,38.9031,38.8536,38.8783,3500.0
2015-04-07 10:35:00,47.08,47.11,47.07,47.11,3500.0,38.8701,38.8948,38.8618,38.8948,3500.0
2015-04-07 10:40:00,47.12,47.13,47.08,47.08,3800.0,38.9031,38.9114,38.8701,38.8701,3800.0
2015-04-07 10:45:00,47.09,47.1,47.05,47.05,4100.0,38.8783,38.8866,38.8453,38.8453,4100.0
2015-04-07 10:50:00,47.05,47.06,47.02,47.03,2400.0,38.8453,38.8536,38.8205,38.8288,2400.0
2015-04-07 10:55:00,47.02,47.03,46.99,47.03,10200.0,38.8205,38.8288,38.7958,38.8288,10200.0
2015-04-07 11:00:00,47.02,47.03,46.97,46.98,10400.0,38.8205,38.8288,38.7793,38.7875,10400.0
2015-04-07 11:05:00,46.99,46.99,46.93,46.94,7800.0,38.7958,38.7958,38.7462,38.7545,7800.0
2015-04-07 11:10:00,46.93,46.95,46.93,46.94,1700.0,38.7462,38.7627,38.7462,38.7545,1700.0
2015-04-07 11:15:00,46.94,46.94,46.88,46.92,6300.0,38.7545,38.7545,38.705,38.738,6300.0
2015-04-07 11:20:00,46.91,46.92,46.87,46.88,2800.0,38.7297,38.738,38.6967,38.705,2800.0
2015-04-07 11:25:00,46.87,46.92,46.86,46.9,5800.0,38.6967,38.738,38.6884,38.7215,5800.0
2015-04-07 11:30:00,46.93,46.95,46.92,46.95,1500.0,38.7462,38.7627,38.738,38.7627,1500.0
2015-04-07 11:35:00,46.95,47.0,46.92,46.92,5500.0,38.7627,38.804,38.738,38.738,5500.0
2015-04-07 11:40:00,46.93,46.97,46.92,46.95,6800.0,38.7462,38.7793,38.738,38.7627,6800.0
2015-04-07 11:45:00,46.96,46.98,46.94,46.95,9400.0,38.771,38.7875,38.7545,38.7627,9400.0
2015-04-07 11:50:00,46.97,46.97,46.95,46.97,2700.0,38.7793,38.7793,38.7627,38.7793,2700.0
2015-04-07 11:55:00,46.97,47.0,46.97,47.0,2700.0,38.7793,38.804,38.7793,38.804,2700.0
2015-04-07 12:00:00,46.98,47.02,46.98,47.02,2300.0,38.7875,38.8205,38.7875,38.8205,2300.0
2015-04-07 12:05:00,47.03,47.06,46.99,46.99,4700.0,38.8288,38.8536,38.7958,38.7958,4700.0
2015-04-07 12:10:00,46.99,47.03,46.99,47.03,1100.0,38.7958,38.8288,38.7958,38.8288,1100.0
2015-04-07 12:15:00,47.03,47.04,47.02,47.03,3400.0,38.8288,38.8371,38.8205,38.8288,3400.0
2015-04-07 12:20:00,47.04,47.08,47.03,47.06,11500.0,38.8371,38.8701,38.8288,38.8536,11500.0
2015-04-07 12:25:00,47.06,47.07,47.02,47.02,6800.0,38.8536,38.8618,38.8205,38.8205,6800.0
2015-04-07 12:30:00,47.02,47.02,46.98,46.98,3100.0,38.8205,38.8205,38.7875,38.7875,3100.0
2015-04-07 12:35:00,46.98,47.01,46.98,47.01,1200.0,38.7875,38.8123,38.7875,38.8123,1200.0
2015-04-07 12:40:00,47.02,47.03,46.92,46.92,3800.0,38.8205,38.8288,38.738,38.738,3800.0
2015-04-07 12:45:00,46.92,46.95,46.92,46.93,1900.0,38.738,38.7627,38.738,38.7462,1900.0
2015-04-07 12:50:00,46.93,46.95,46.93,46.94,400.0,38.7462,38.7627,38.7462,38.7545,400.0
2015-04-07 12:55:00,46.94,46.96,46.94,46.96,1500.0,38.7545,38.771,38.7545,38.771,1500.0
2015-04-07 13:00:00,46.97,47.04,46.96,47.01,3700.0,38.7793,38.8371,38.771,38.8123,3700.0
2015-04-07 13:05:00,47.03,47.03,47.02,47.02,2200.0,38.8288,38.8288,38.8205,38.8205,2200.0
2015-04-07 13:10:00,47.02,47.02,46.96,46.96,5400.0,38.8205,38.8205,38.771,38.771,5400.0
2015-04-07 13:15:00,46.97,46.98,46.96,46.96,2500.0,38.7793,38.7875,38.771,38.771,2500.0
2015-04-07 13:20:00,46.96,46.97,46.94,46.94,3800.0,38.771,38.7793,38.7545,38.7545,3800.0
2015-04-07 13:25:00,46.95,46.97,46.95,46.96,3100.0,38.7627,38.7793,38.7627,38.771,3100.0
2015-04-07 13:30:00,46.97,46.98,46.96,46.98,2500.0,38.7793,38.7875,38.771,38.7875,2500.0
2015-04-07 13:35:00,46.97,47.0,46.97,47.0,2600.0,38.7793,38.804,38.7793,38.804,2600.0
2015-04-07 13:40:00,46.99,47.0,46.93,46.93,14900.0,38.7958,38.804,38.7462,38.7462,14900.0
2015-04-07 13:45:00,46.93,46.93,46.91,46.92,4300.0,38.7462,38.7462,38.7297,38.738,4300.0
2015-04-07 13:50:00,46.92,46.92,46.9,46.9,1700.0,38.738,38.738,38.7215,38.7215,1700.0
2015-04-07 13:55:00,46.9,46.91,46.86,46.89,6900.0,38.7215,38.7297,38.6884,38.7132,6900.0
2015-04-07 14:00:00,46.9,46.92,46.89,46.89,2300.0,38.7215,38.738,38.7132,38.7132,2300.0
2015-04-07 14:05:00,46.89,46.9,46.89,46.9,2300.0,38.7132,38.7215,38.7132,38.7215,2300.0
2015-04-07 14:10:00,46.9,46.92,46.89,46.92,2200.0,38.7215,38.738,38.7132,38.738,2200.0
2015-04-07 14:15:00,46.93,46.93,46.87,46.9,7600.0,38.7462,38.7462,38.6967,38.7215,7600.0
2015-04-07 14:20:00,46.89,46.89,46.87,46.88,2600.0,38.7132,38.7132,38.6967,38.705,2600.0
2015-04-07 14:25:00,46.89,46.91,46.88,46.88,3500.0,38.7132,38.7297,38.705,38.705,3500.0
2015-04-07 14:30:00,46.87,46.9,46.87,46.9,3300.0,38.6967,38.7215,38.6967,38.7215,3300.0
2015-04-07 14:35:00,46.91,46.93,46.91,46.93,3200.0,38.7297,38.7462,38.7297,38.7462,3200.0
2015-04-07 14:40:00,46.92,46.95,46.92,46.95,5100.0,38.738,38.7627,38.738,38.7627,5100.0
2015-04-07 14:45:00,46.94,46.95,46.94,46.95,1300.0,38.7545,38.7627,38.7545,38.7627,1300.0
2015-04-07 14:50:00,46.94,46.95,46.89,46.91,4500.0,38.7545,38.7627,38.7132,38.7297,4500.0
2015-04-07 14:55:00,46.9,46.91,46.9,46.9,1000.0,38.7215,38.7297,38.7215,38.7215,1000.0
2015-04-07 15:00:00,46.91,46.92,46.9,46.91,5700.0,38.7297,38.738,38.7215,38.7297,5700.0
2015-04-07 15:05:00,46.91,46.96,46.91,46.95,10500.0,38.7297,38.771,38.7297,38.7627,10500.0
2015-04-07 15:10:00,46.95,46.96,46.94,46.95,5200.0,38.7627,38.771,38.7545,38.7627,5200.0
2015-04-07 15:15:00,46.94,46.95,46.91,46.91,10300.0,38.7545,38.7627,38.7297,38.7297,10300.0
2015-04-07 15:20:00,46.91,46.93,46.88,46.89,9300.0,38.7297,38.7462,38.705,38.7132,9300.0
2015-04-07 15:25:00,46.89,46.93,46.89,46.93,5700.0,38.7132,38.7462,38.7132,38.7462,5700.0
2015-04-07 15:30:00,46.92,46.95,46.89,46.93,14500.0,38.738,38.7627,38.7132,38.7462,14500.0
2015-04-07 15:35:00,46.93,46.95,46.9,46.9,9300.0,38.7462,38.7627,38.7215,38.7215,9300.0
2015-04-07 15:40:00,46.91,46.91,46.85,46.91,12000.0,38.7297,38.7297,38.6802,38.7297,12000.0
2015-04-07 15:45:00,46.91,46.93,46.88,46.9,13200.0,38.7297,38.7462,38.705,38.7215,13200.0
2015-04-07 15:50:00,46.9,46.91,46.86,46.86,16100.0,38.7215,38.7297,38.6884,38.6884,16100.0
2015-04-07 15:55:00,46.87,46.87,46.81,46.81,36400.0,38.6967,38.6967,38.6472,38.6472,36400.0
2015-04-08 09:30:00,46.84,47.03,46.74,47.03,6900.0,38.6719,38.8288,38.5894,38.8288,6900.0
2015-04-08 09:35:00,47.05,47.1,46.94,47.06,4500.0,38.8453,38.8866,38.7545,38.8536,4500.0
2015-04-08 09:40:00,47.07,47.1,47.04,47.06,3800.0,38.8618,38.8866,38.8371,38.8536,3800.0
2015-04-08 09:45:00,47.08,47.13,47.04,47.11,4000.0,38.8701,38.9114,38.8371,38.8948,4000.0
2015-04-08 09:50:00,47.12,47.14,47.1,47.11,1000.0,38.9031,38.9196,38.8866,38.8948,1000.0
2015-04-08 09:55:00,47.14,47.14,47.12,47.13,1100.0,38.9196,38.9196,38.9031,38.9114,1100.0
2015-04-08 10:00:00,47.12,47.13,47.07,47.07,2100.0,38.9031,38.9114,38.8618,38.8618,2100.0
2015-04-08 10:05:00,47.09,47.13,47.08,47.13,2300.0,38.8783,38.9114,38.8701,38.9114,2300.0
2015-04-08 10:10:00,47.13,47.14,47.11,47.13,1600.0,38.9114,38.9196,38.8948,38.9114,1600.0
2015-04-08 10:15:00,47.13,47.15,47.08,47.08,2800.0,38.9114,38.9279,38.8701,38.8701,2800.0
2015-04-08 10:20:00,47.07,47.07,47.05,47.06,1700.0,38.8618,38.8618,38.8453,38.8536,1700.0
2015-04-08 10:25:00,47.08,47.1,47.06,47.07,2600.0,38.8701,38.8866,38.8536,38.8618,2600.0
2015-04-08 10:30:00,47.1,47.1,47.06,47.07,2300.0,38.8866,38.8866,38.8536,38.8618,2300.0
2015-04-08 10:35:00,47.06,47.06,47.0,47.0,2700.0,38.8536,38.8536,38.804,38.804,2700.0
2015-04-08 10:40:00,47.01,47.01,46.92,46.94,2800.0,38.8123,38.8123,38.738,38.7545,2800.0
2015-04-08 10:45:00,46.96,46.98,46.92,46.97,3500.0,38.771,38.7875,38.738,38.7793,3500.0
2015-04-08 10:50:00,46.96,47.05,46.96,47.04,2500.0,38.771,38.8453,38.771,38.8371,2500.0
2015-04-08 10:55:00,47.06,47.06,47.02,47.04,2200.0,38.8536,38.8536,38.8205,38.8371,2200.0
2015-04-08 11:00:00,47.05,47.06,47.02,47.04,2800.0,38.8453,38.8536,38.8205,38.8371,2800.0
2015-04-08 11:05:00,47.05,47.05,47.05,47.05,100.0,38.8453,38.8453,38.8453,38.8453,100.0
2015-04-08 11:10:00,47.04,47.07,47.02,47.03,4200.0,38.8371,38.8618,38.8205,38.8288,4200.0
2015-04-08 11:15:00,47.03,47.1,47.02,47.1,2900.0,38.8288,38.8866,38.8205,38.8866,2900.0
2015-04-08 11:20:00,47.11,47.11,47.07,47.09,6700.0,38.8948,38.8948,38.8618,38.8783,6700.0
2015-04-08 11:25:00,47.09,47.1,47.06,47.1,3200.0,38.8783,38.8866,38.8536,38.8866,3200.0
2015-04-08 11:30:00,47.1,47.11,47.06,47.07,2700.0,38.8866,38.8948,38.8536,38.8618,2700.0
2015-04-08 11:35:00,47.08,47.11,47.08,47.11,2200.0,38.8701,38.8948,38.8701,38.8948,2200.0
2015-04-08 11:40:00,47.11,47.18,47.11,47.16,7800.0,38.8948,38.9526,38.8948,38.9361,7800.0
2015-04-08 11:45:00,47.17,47.18,47.17,47.18,1400.0,38.9444,38.9526,38.9444,38.9526,1400.0
2015-04-08 11:50:00,47.17,47.18,47.13,47.13,4600.0,38.9444,38.9526,38.9114,38.9114,4600.0
2015-04-08 11:55:00,47.14,47.17,47.13,47.17,2400.0,38.9196,38.9444,38.9114,38.9444,2400.0
2015-04-08 12:00:00,47.16,47.17,47.14,47.14,4500.0,38.9361,38.9444,38.9196,38.9196,4500.0
2015-04-08 12:05:00,47.15,47.19,47.15,47.18,3800.0,38.9279,38.9609,38.9279,38.9526,3800.0
2015-04-08 12:10:00,47.19,47.19,47.18,47.19,2100.0,38.9609,38.9609,38.9526,38.9609,2100.0
2015-04-08 12:15:00,47.19,47.21,47.19,47.2,4900.0,38.9609,38.9774,38.9609,38.9692,4900.0
2015-04-08 12:20:00,47.2,47.2,47.18,47.19,4100.0,38.9692,38.9692,38.9526,38.9609,4100.0
2015-04-08 12:25:00,47.19,47.21,47.18,47.2,3300.0,38.9609,38.9774,38.9526,38.9692,3300.0
2015-04-08 12:30:00,47.2,47.22,47.18,47.19,4700.0,38.9692,38.9857,38.9526,38.9609,4700.0
2015-04-08 12:35:00,47.2,47.21,47.2,47.2,2700.0,38.9692,38.9774,38.9692,38.9692,2700.0
2015-04-08 12:40:00,47.21,47.25,47.21,47.25,1600.0,38.9774,39.0104,38.9774,39.0104,1600.0
2015-04-08 12:45:00,47.24,47.25,47.24,47.25,1400.0,39.0022,39.0104,39.0022,39.0104,1400.0
2015-04-08 12:50:00,47.24,47.25,47.21,47.22,1800.0,39.0022,39.0104,38.9774,38.9857,1800.0
2015-04-08 12:55:00,47.22,47.25,47.21,47.25,1200.0,38.9857,39.0104,38.9774,39.0104,1200.0
2015-04-08 13:00:00,47.25,47.28,47.25,47.27,4200.0,39.0104,39.0352,39.0104,39.0269,4200.0
2015-04-08 13:05:00,47.28,47.29,47.27,47.28,2600.0,39.0352,39.0435,39.0269,39.0352,2600.0
2015-04-08 13:10:00,47.28,47.29,47.26,47.26,2600.0,39.0352,39.0435,39.0187,39.0187,2600.0
2015-04-08 13:15:00,47.26,47.26,47.23,47.24,2900.0,39.0187,39.0187,38.9939,39.0022,2900.0
2015-04-08 13:20:00,47.25,47.26,47.25,47.26,700.0,39.0104,39.0187,39.0104,39.0187,700.0
2015-04-08 13:25:00,47.26,47.28,47.26,47.27,1700.0,39.0187,39.0352,39.0187,39.0269,1700.0
2015-04-08 13:30:00,47.26,47.28,47.25,47.25,1200.0,39.0187,39.0352,39.0104,39.0104,1200.0
2015-04-08 13:35:00,47.25,47.25,47.19,47.19,2600.0,39.0104,39.0104,38.9609,38.9609,2600.0
2015-04-08 13:40:00,47.19,47.19,47.15,47.15,1300.0,38.9609,38.9609,38.9279,38.9279,1300.0
2015-04-08 13:45:00,47.14,47.21,47.14,47.21,2500.0,38.9196,38.9774,38.9196,38.9774,2500.0
2015-04-08 13:50:00,47.22,47.23,47.2,47.23,2700.0,38.9857,38.9939,38.9692,38.9939,2700.0
2015-04-08 13:55:00,47.24,47.24,47.18,47.2,1700.0,39.0022,39.0022,38.9526,38.9692,1700.0
2015-04-08 14:00:00,47.2,47.2,47.14,47.15,2300.0,38.9692,38.9692,38.9196,38.9279,2300.0
2015-04-08 14:05:00,47.16,47.19,47.08,47.08,2900.0,38.9361,38.9609,38.8701,38.8701,2900.0
2015-04-08 14:10:00,47.09,47.23,47.09,47.23,9100.0,38.8783,38.9939,38.8783,38.9939,9100.0
2015-04-08 14:15:00,47.22,47.29,47.22,47.25,3300.0,38.9857,39.0435,38.9857,39.0104,3300.0
2015-04-08 14:20:00,47.28,47.32,47.27,47.29,2800.0,39.0352,39.0682,39.0269,39.0435,2800.0
2015-04-08 14:25:00,47.3,47.31,47.28,47.29,3300.0,39.0517,39.06,39.0352,39.0435,3300.0
2015-04-08 14:30:00,47.3,47.3,47.26,47.29,1400.0,39.0517,39.0517,39.0187,39.0435,1400.0
2015-04-08 14:35:00,47.27,47.28,47.23,47.27,2100.0,39.0269,39.0352,38.9939,39.0269,2100.0
2015-04-08 14:40:00,47.28,47.28,47.23,47.25,2900.0,39.0352,39.0352,38.9939,39.0104,2900.0
2015-04-08 14:45:00,47.25,47.27,47.23,47.27,7200.0,39.0104,39.0269,38.9939,39.0269,7200.0
2015-04-08 14:50:00,47.27,47.28,47.2,47.2,3200.0,39.0269,39.0352,38.9692,38.9692,3200.0
2015-04-08 14:55:00,47.19,47.21,47.19,47.21,1400.0,38.9609,38.9774,38.9609,38.9774,1400.0
2015-04-08 15:00:00,47.22,47.25,47.22,47.25,6000.0,38.9857,39.0104,38.9857,39.0104,6000.0
2015-04-08 15:05:00,47.24,47.26,47.23,47.26,4100.0,39.0022,39.0187,38.9939,39.0187,4100.0
2015-04-08 15:10:00,47.25,47.26,47.19,47.21,8100.0,39.0104,39.0187,38.9609,38.9774,8100.0
2015-04-08 15:15:00,47.21,47.25,47.21,47.24,7200.0,38.9774,39.0104,38.9774,39.0022,7200.0
2015-04-08 15:20:00,47.25,47.25,47.21,47.23,3500.0,39.0104,39.0104,38.9774,38.9939,3500.0
2015-04-08 15:25:00,47.24,47.29,47.24,47.28,8900.0,39.0022,39.0435,39.0022,39.0352,8900.0
2015-04-08 15:30:00,47.28,47.29,47.23,47.25,6800.0,39.0352,39.0435,38.9939,39.0104,6800.0
2015-04-08 15:35:00,47.24,47.29,47.23,47.29,8300.0,39.0022,39.0435,38.9939,39.0435,8300.0
2015-04-08 15:40:00,47.29,47.34,47.28,47.3,15100.0,39.0435,39.0847,39.0352,39.0517,15100.0
2015-04-08 15:45:00,47.3,47.33,47.27,47.29,16600.0,39.0517,39.0765,39.0269,39.0435,16600.0
2015-04-08 15:50:00,47.29,47.3,47.27,47.3,18000.0,39.0435,39.0517,39.0269,39.0517,18000.0
2015-04-08 15:55:00,47.31,47.33,47.3,47.31,39600.0,39.06,39.0765,39.0517,39.06,39600.0
2015-04-09 09:30:00,47.21,47.37,47.02,47.37,10400.0,38.9774,39.1095,38.8205,39.1095,10400.0
2015-04-09 09:35:00,47.39,47.5,47.39,47.4,2700.0,39.126,39.2168,39.126,39.1343,2700.0
2015-04-09 09:40:00,47.37,47.37,47.17,47.19,3900.0,39.1095,39.1095,38.9444,38.9609,3900.0
2015-04-09 09:45:00,47.19,47.22,47.18,47.19,2200.0,38.9609,38.9857,38.9526,38.9609,2200.0
2015-04-09 09:50:00,47.14,47.16,47.11,47.14,2400.0,38.9196,38.9361,38.8948,38.9196,2400.0
2015-04-09 09:55:00,47.13,47.18,47.13,47.17,1000.0,38.9114,38.9526,38.9114,38.9444,1000.0
2015-04-09 10:00:00,47.25,47.31,47.23,47.23,4800.0,39.0104,39.06,38.9939,38.9939,4800.0
2015-04-09 10:05:00,47.2,47.2,47.17,47.18,2500.0,38.9692,38.9692,38.9444,38.9526,2500.0
2015-04-09 10:10:00,47.22,47.28,47.2,47.27,1500.0,38.9857,39.0352,38.9692,39.0269,1500.0
2015-04-09 10:15:00,47.24,47.26,47.22,47.26,1100.0,39.0022,39.0187,38.9857,39.0187,1100.0
2015-04-09 10:20:00,47.24,47.28,47.22,47.28,1300.0,39.0022,39.0352,38.9857,39.0352,1300.0
2015-04-09 10:25:00,47.23,47.23,47.22,47.22,1100.0,38.9939,38.9939,38.9857,38.9857,1100.0
2015-04-09 10:30:00,47.23,47.24,47.18,47.2,19700.0,38.9939,39.0022,38.9526,38.9692,19700.0
2015-04-09 10:35:00,47.22,47.24,47.22,47.23,3500.0,38.9857,39.0022,38.9857,38.9939,3500.0
2015-04-09 10:40:00,47.25,47.26,47.18,47.18,3800.0,39.0104,39.0187,38.9526,38.9526,3800.0
2015-04-09 10:45:00,47.17,47.19,47.11,47.13,7200.0,38.9444,38.9609,38.8948,38.9114,7200.0
2015-04-09 10:50:00,47.13,47.13,47.08,47.11,3800.0,38.9114,38.9114,38.8701,38.8948,3800.0
2015-04-09 10:55:00,47.12,47.16,47.09,47.14,5300.0,38.9031,38.9361,38.8783,38.9196,5300.0
2015-04-09 11:00:00,47.15,47.15,47.05,47.1,2500.0,38.9279,38.9279,38.8453,38.8866,2500.0
2015-04-09 11:05:00,47.09,47.09,47.07,47.07,600.0,38.8783,38.8783,38.8618,38.8618,600.0
2015-04-09 11:10:00,47.07,47.08,47.06,47.08,2100.0,38.8618,38.8701,38.8536,38.8701,2100.0
2015-04-09 11:15:00,47.09,47.1,47.03,47.05,9100.0,38.8783,38.8866,38.8288,38.8453,9100.0
2015-04-09 11:20:00,47.03,47.03,47.0,47.02,1500.0,38.8288,38.8288,38.804,38.8205,1500.0
2015-04-09 11:25:00,47.02,47.03,47.0,47.02,1500.0,38.8205,38.8288,38.804,38.8205,1500.0
2015-04-09 11:30:00,47.01,47.04,47.01,47.03,1100.0,38.8123,38.8371,38.8123,38.8288,1100.0
2015-04-09 11:35:00,47.05,47.05,47.04,47.04,1300.0,38.8453,38.8453,38.8371,38.8371,1300.0
2015-04-09 11:40:00,47.04,47.07,47.03,47.07,3200.0,38.8371,38.8618,38.8288,38.8618,3200.0
2015-04-09 11:45:00,47.08,47.08,47.02,47.02,2100.0,38.8701,38.8701,38.8205,38.8205,2100.0
2015-04-09 11:50:00,47.01,47.01,46.99,46.99,400.0,38.8123,38.8123,38.7958,38.7958,400.0
2015-04-09 11:55:00,46.98,46.98,46.96,46.98,1700.0,38.7875,38.7875,38.771,38.7875,1700.0
2015-04-09 12:00:00,46.99,47.0,46.99,47.0,1700.0,38.7958,38.804,38.7958,38.804,1700.0
2015-04-09 12:05:00,47.0,47.01,46.99,47.01,1200.0,38.804,38.8123,38.7958,38.8123,1200.0
2015-04-09 12:10:00,47.01,47.02,47.01,47.02,600.0,38.8123,38.8205,38.8123,38.8205,600.0
2015-04-09 12:15:00,47.03,47.08,47.03,47.08,1400.0,38.8288,38.8701,38.8288,38.8701,1400.0
2015-04-09 12:20:00,47.07,47.13,47.07,47.11,2800.0,38.8618,38.9114,38.8618,38.8948,2800.0
2015-04-09 12:25:00,47.11,47.13,47.11,47.12,1200.0,38.8948,38.9114,38.8948,38.9031,1200.0
2015-04-09 12:30:00,47.12,47.12,47.09,47.09,2100.0,38.9031,38.9031,38.8783,38.8783,2100.0
2015-04-09 12:35:00,47.08,47.11,47.08,47.1,1200.0,38.8701,38.8948,38.8701,38.8866,1200.0
2015-04-09 12:40:00,47.1,47.12,47.09,47.1,2100.0,38.8866,38.9031,38.8783,38.8866,2100.0
2015-04-09 12:45:00,47.1,47.11,47.09,47.1,1000.0,38.8866,38.8948,38.8783,38.8866,1000.0
2015-04-09 12:50:00,47.11,47.15,47.11,47.15,3900.0,38.8948,38.9279,38.8948,38.9279,3900.0
2015-04-09 12:55:00,47.14,47.18,47.14,47.17,3100.0,38.9196,38.9526,38.9196,38.9444,3100.0
2015-04-09 13:00:00,47.18,47.19,47.15,47.15,4700.0,38.9526,38.9609,38.9279,38.9279,4700.0
2015-04-09 13:05:00,47.16,47.16,47.14,47.16,1900.0,38.9361,38.9361,38.9196,38.9361,1900.0
2015-04-09 13:10:00,47.17,47.21,47.17,47.2,8200.0,38.9444,38.9774,38.9444,38.9692,8200.0
2015-04-09 13:15:00,47.2,47.23,47.2,47.21,18900.0,38.9692,38.9939,38.9692,38.9774,18900.0
2015-04-09 13:20:00,47.22,47.23,47.2,47.23,5600.0,38.9857,38.9939,38.9692,38.9939,5600.0
2015-04-09 13:25:00,47.23,47.24,47.2,47.2,4700.0,38.9939,39.0022,38.9692,38.9692,4700.0
2015-04-09 13:30:00,47.2,47.2,47.16,47.16,1900.0,38.9692,38.9692,38.9361,38.9361,1900.0
2015-04-09 13:35:00,47.16,47.17,47.14,47.14,800.0,38.9361,38.9444,38.9196,38.9196,800.0
2015-04-09 13:40:00,47.13,47.13,47.1,47.1,4700.0,38.9114,38.9114,38.8866,38.8866,4700.0
2015-04-09 13:45:00,47.12,47.15,47.12,47.14,2400.0,38.9031,38.9279,38.9031,38.9196,2400.0
2015-04-09 13:50:00,47.15,47.16,47.12,47.12,2900.0,38.9279,38.9361,38.9031,38.9031,2900.0
2015-04-09 13:55:00,47.12,47.12,47.11,47.11,2300.0,38.9031,38.9031,38.8948,38.8948,2300.0
2015-04-09 14:00:00,47.11,47.14,47.11,47.13,2100.0,38.8948,38.9196,38.8948,38.9114,2100.0
2015-04-09 14:05:00,47.12,47.13,47.11,47.13,2200.0,38.9031,38.9114,38.8948,38.9114,2200.0
2015-04-09 14:10:00,47.14,47.15,47.14,47.14,2900.0,38.9196,38.9279,38.9196,38.9196,2900.0
2015-04-09 14:15:00,47.14,47.15,47.14,47.14,1100.0,38.9196,38.9279,38.9196,38.9196,1100.0
2015-04-09 14:20:00,47.14,47.16,47.12,47.13,30100.0,38.9196,38.9361,38.9031,38.9114,30100.0
2015-04-09 14:25:00,47.13,47.16,47.13,47.14,2300.0,38.9114,38.9361,38.9114,38.9196,2300.0
2015-04-09 14:30:00,47.14,47.15,47.12,47.12,4700.0,38.9196,38.9279,38.9031,38.9031,4700.0
2015-04-09 14:35:00,47.12,47.19,47.12,47.18,1600.0,38.9031,38.9609,38.9031,38.9526,1600.0
2015-04-09 14:40:00,47.19,47.19,47.15,47.15,1800.0,38.9609,38.9609,38.9279,38.9279,1800.0
2015-04-09 14:45:00,47.15,47.17,47.13,47.13,4300.0,38.9279,38.9444,38.9114,38.9114,4300.0
2015-04-09 14:50:00,47.14,47.16,47.13,47.13,10100.0,38.9196,38.9361,38.9114,38.9114,10100.0
2015-04-09 14:55:00,47.14,47.18,47.14,47.18,3200.0,38.9196,38.9526,38.9196,38.9526,3200.0
2015-04-09 15:00:00,47.18,47.21,47.18,47.19,6900.0,38.9526,38.9774,38.9526,38.9609,6900.0
2015-04-09 15:05:00,47.19,47.21,47.19,47.21,9200.0,38.9609,38.9774,38.9609,38.9774,9200.0
2015-04-09 15:10:00,47.2,47.31,47.2,47.3,18500.0,38.9692,39.06,38.9692,39.0517,18500.0
2015-04-09 15:15:00,47.31,47.38,47.3,47.37,30700.0,39.06,39.1178,39.0517,39.1095,30700.0
2015-04-09 15:20:00,47.37,47.38,47.35,47.36,9600.0,39.1095,39.1178,39.093,39.1012,9600.0
2015-04-09 15:25:00,47.35,47.38,47.35,47.37,5100.0,39.093,39.1178,39.093,39.1095,5100.0
2015-04-09 15:30:00,47.38,47.38,47.34,47.35,17500.0,39.1178,39.1178,39.0847,39.093,17500.0
2015-04-09 15:35:00,47.35,47.37,47.33,47.35,11400.0,39.093,39.1095,39.0765,39.093,11400.0
2015-04-09 15:40:00,47.36,47.37,47.34,47.35,8000.0,39.1012,39.1095,39.0847,39.093,8000.0
2015-04-09 15:45:00,47.36,47.38,47.3,47.31,19400.0,39.1012,39.1178,39.0517,39.06,19400.0
2015-04-09 15:50:00,47.3,47.34,47.29,47.33,22300.0,39.0517,39.0847,39.0435,39.0765,22300.0
2015-04-09 15:55:00,47.34,47.38,47.32,47.37,43100.0,39.0847,39.1178,39.0682,39.1095,43100.0
2015-04-10 09:30:00,47.32,47.48,47.32,47.42,11600.0,39.0682,39.2003,39.0682,39.1508,11600.0
2015-04-10 09:35:00,47.41,47.49,47.37,47.49,3200.0,39.1425,39.2086,39.1095,39.2086,3200.0
2015-04-10 09:40:00,47.5,47.58,47.5,47.52,4300.0,39.2168,39.2829,39.2168,39.2333,4300.0
2015-04-10 09:45:00,47.5,47.54,47.49,47.52,2400.0,39.2168,39.2499,39.2086,39.2333,2400.0
2015-04-10 09:50:00,47.52,47.59,47.51,47.54,4000.0,39.2333,39.2911,39.2251,39.2499,4000.0
2015-04-10 09:55:00,47.55,47.55,47.52,47.53,4300.0,39.2581,39.2581,39.2333,39.2416,4300.0
2015-04-10 10:00:00,47.52,47.55,47.5,47.54,6100.0,39.2333,39.2581,39.2168,39.2499,6100.0
2015-04-10 10:05:00,47.53,47.53,47.48,47.48,2600.0,39.2416,39.2416,39.2003,39.2003,2600.0
2015-04-10 10:10:00,47.48,47.49,47.45,47.48,6200.0,39.2003,39.2086,39.1756,39.2003,6200.0
2015-04-10 10:15:00,47.47,47.52,47.47,47.51,3800.0,39.1921,39.2333,39.1921,39.2251,3800.0
2015-04-10 10:20:00,47.49,47.52,47.49,47.52,3000.0,39.2086,39.2333,39.2086,39.2333,3000.0
2015-04-10 10:25:00,47.51,47.54,47.51,47.52,2900.0,39.2251,39.2499,39.2251,39.2333,2900.0
2015-04-10 10:30:00,47.53,47.54,47.52,47.52,1200.0,39.2416,39.2499,39.2333,39.2333,1200.0
2015-04-10 10:35:00,47.52,47.57,47.52,47.56,4500.0,39.2333,39.2746,39.2333,39.2664,4500.0
2015-04-10 10:40:00,47.56,47.59,47.55,47.58,5400.0,39.2664,39.2911,39.2581,39.2829,5400.0
2015-04-10 10:45:00,47.59,47.63,47.59,47.61,3000.0,39.2911,39.3242,39.2911,39.3077,3000.0
2015-04-10 10:50:00,47.62,47.68,47.62,47.66,5000.0,39.3159,39.3654,39.3159,39.3489,5000.0
2015-04-10 10:55:00,47.64,47.68,47.6,47.6,17800.0,39.3324,39.3654,39.2994,39.2994,17800.0
2015-04-10 11:00:00,47.6,47.61,47.59,47.6,6300.0,39.2994,39.3077,39.2911,39.2994,6300.0
2015-04-10 11:05:00,47.61,47.62,47.6,47.6,3000.0,39.3077,39.3159,39.2994,39.2994,3000.0
2015-04-10 11:10:00,47.6,47.62,47.6,47.61,10600.0,39.2994,39.3159,39.2994,39.3077,10600.0
2015-04-10 11:15:00,47.61,47.68,47.6,47.67,9100.0,39.3077,39.3654,39.2994,39.3572,9100.0
2015-04-10 11:20:00,47.67,47.71,47.67,47.71,3500.0,39.3572,39.3902,39.3572,39.3902,3500.0
2015-04-10 11:25:00,47.7,47.71,47.68,47.69,3300.0,39.382,39.3902,39.3654,39.3737,3300.0
2015-04-10 11:30:00,47.69,47.7,47.66,47.67,5100.0,39.3737,39.382,39.3489,39.3572,5100.0
2015-04-10 11:35:00,47.67,47.68,47.66,47.66,3400.0,39.3572,39.3654,39.3489,39.3489,3400.0
2015-04-10 11:40:00,47.67,47.68,47.66,47.66,1500.0,39.3572,39.3654,39.3489,39.3489,1500.0
2015-04-10 11:45:00,47.66,47.68,47.64,47.67,3300.0,39.3489,39.3654,39.3324,39.3572,3300.0
2015-04-10 11:50:00,47.66,47.68,47.65,47.67,5200.0,39.3489,39.3654,39.3407,39.3572,5200.0
2015-04-10 11:55:00,47.68,47.68,47.64,47.64,2000.0,39.3654,39.3654,39.3324,39.3324,2000.0
2015-04-10 12:00:00,47.63,47.64,47.6,47.61,1100.0,39.3242,39.3324,39.2994,39.3077,1100.0
2015-04-10 12:05:00,47.61,47.63,47.61,47.63,2000.0,39.3077,39.3242,39.3077,39.3242,2000.0
2015-04-10 12:10:00,47.63,47.64,47.63,47.63,2200.0,39.3242,39.3324,39.3242,39.3242,2200.0
2015-04-10 12:15:00,47.63,47.65,47.63,47.65,2200.0,39.3242,39.3407,39.3242,39.3407,2200.0
2015-04-10 12:20:00,47.65,47.65,47.62,47.64,1800.0,39.3407,39.3407,39.3159,39.3324,1800.0
2015-04-10 12:25:00,47.64,47.64,47.62,47.63,300.0,39.3324,39.3324,39.3159,39.3242,300.0
2015-04-10 12:30:00,47.62,47.64,47.62,47.63,1700.0,39.3159,39.3324,39.3159,39.3242,1700.0
2015-04-10 12:35:00,47.64,47.66,47.64,47.65,3500.0,39.3324,39.3489,39.3324,39.3407,3500.0
2015-04-10 12:40:00,47.65,47.67,47.64,47.66,1800.0,39.3407,39.3572,39.3324,39.3489,1800.0
2015-04-10 12:45:00,47.67,47.86,47.65,47.72,67900.0,39.3572,39.5141,39.3407,39.3985,67900.0
2015-04-10 12:50:00,47.73,47.73,47.69,47.72,7500.0,39.4067,39.4067,39.3737,39.3985,7500.0
2015-04-10 12:55:00,47.7,47.78,47.7,47.74,29300.0,39.382,39.448,39.382,39.415,29300.0
2015-04-10 13:00:00,47.73,47.73,47.7,47.72,3800.0,39.4067,39.4067,39.382,39.3985,3800.0
2015-04-10 13:05:00,47.72,47.73,47.7,47.7,2100.0,39.3985,39.4067,39.382,39.382,2100.0
2015-04-10 13:10:00,47.7,47.74,47.7,47.72,3500.0,39.382,39.415,39.382,39.3985,3500.0
2015-04-10 13:15:00,47.73,47.73,47.72,47.73,2100.0,39.4067,39.4067,39.3985,39.4067,2100.0
2015-04-10 13:20:00,47.72,47.72,47.69,47.69,3900.0,39.3985,39.3985,39.3737,39.3737,3900.0
2015-04-10 13:25:00,47.68,47.69,47.66,47.69,3400.0,39.3654,39.3737,39.3489,39.3737,3400.0
2015-04-10 13:30:00,47.7,47.71,47.69,47.7,3000.0,39.382,39.3902,39.3737,39.382,3000.0
2015-04-10 13:35:00,47.7,47.73,47.69,47.71,3400.0,39.382,39.4067,39.3737,39.3902,3400.0
2015-04-10 13:40:00,47.71,47.72,47.69,47.72,4500.0,39.3902,39.3985,39.3737,39.3985,4500.0
2015-04-10 13:45:00,47.72,47.75,47.72,47.73,2300.0,39.3985,39.4232,39.3985,39.4067,2300.0
2015-04-10 13:50:00,47.72,47.76,47.71,47.71,12600.0,39.3985,39.4315,39.3902,39.3902,12600.0
2015-04-10 13:55:00,47.72,47.75,47.72,47.73,3400.0,39.3985,39.4232,39.3985,39.4067,3400.0
2015-04-10 14:00:00,47.73,47.74,47.69,47.7,6500.0,39.4067,39.415,39.3737,39.382,6500.0
2015-04-10 14:05:00,47.7,47.7,47.67,47.67,3200.0,39.382,39.382,39.3572,39.3572,3200.0
2015-04-10 14:10:00,47.68,47.7,47.68,47.69,2000.0,39.3654,39.382,39.3654,39.3737,2000.0
2015-04-10 14:15:00,47.68,47.69,47.68,47.69,3200.0,39.3654,39.3737,39.3654,39.3737,3200.0
2015-04-10 14:20:00,47.68,47.68,47.6,47.63,3600.0,39.3654,39.3654,39.2994,39.3242,3600.0
2015-04-10 14:25:00,47.64,47.64,47.61,47.61,1000.0,39.3324,39.3324,39.3077,39.3077,1000.0
2015-04-10 14:30:00,47.6,47.61,47.6,47.6,500.0,39.2994,39.3077,39.2994,39.2994,500.0
2015-04-10 14:35:00,47.6,47.6,47.58,47.58,1200.0,39.2994,39.2994,39.2829,39.2829,1200.0
2015-04-10 14:40:00,47.57,47.61,47.56,47.61,4000.0,39.2746,39.3077,39.2664,39.3077,4000.0
2015-04-10 14:45:00,47.6,47.6,47.58,47.58,1000.0,39.2994,39.2994,39.2829,39.2829,1000.0
2015-04-10 14:50:00,47.6,47.62,47.6,47.61,3100.0,39.2994,39.3159,39.2994,39.3077,3100.0
2015-04-10 14:55:00,47.61,47.63,47.6,47.6,3400.0,39.3077,39.3242,39.2994,39.2994,3400.0
2015-04-10 15:00:00,47.6,47.63,47.6,47.63,1200.0,39.2994,39.3242,39.2994,39.3242,1200.0
2015-04-10 15:05:00,47.63,47.64,47.62,47.62,1800.0,39.3242,39.3324,39.3159,39.3159,1800.0
2015-04-10 15:10:00,47.63,47.64,47.6,47.61,5100.0,39.3242,39.3324,39.2994,39.3077,5100.0
2015-04-10 15:15:00,47.61,47.61,47.56,47.56,2700.0,39.3077,39.3077,39.2664,39.2664,2700.0
2015-04-10 15:20:00,47.56,47.56,47.54,47.54,3000.0,39.2664,39.2664,39.2499,39.2499,3000.0
2015-04-10 15:25:00,47.54,47.56,47.54,47.56,6500.0,39.2499,39.2664,39.2499,39.2664,6500.0
2015-04-10 15:30:00,47.57,47.59,47.56,47.58,11500.0,39.2746,39.2911,39.2664,39.2829,11500.0
2015-04-10 15:35:00,47.58,47.59,47.57,47.57,4000.0,39.2829,39.2911,39.2746,39.2746,4000.0
2015-04-10 15:40:00,47.58,47.6,47.57,47.57,5800.0,39.2829,39.2994,39.2746,39.2746,5800.0
2015-04-10 15:45:00,47.58,47.64,47.58,47.62,9700.0,39.2829,39.3324,39.2829,39.3159,9700.0
2015-04-10 15:50:00,47.61,47.64,47.61,47.63,11500.0,39.3077,39.3324,39.3077,39.3242,11500.0
2015-04-10 15:55:00,47.63,47.66,47.62,47.66,20000.0,39.3242,39.3489,39.3159,39.3489,20000.0
2015-04-13 09:30:00,47.69,47.69,47.27,47.58,5400.0,39.3737,39.3737,39.0269,39.2829,5400.0
2015-04-13 09:35:00,47.63,47.74,47.62,47.64,9900.0,39.3242,39.415,39.3159,39.3324,9900.0
2015-04-13 09:40:00,47.66,47.66,47.62,47.62,1000.0,39.3489,39.3489,39.3159,39.3159,1000.0
2015-04-13 09:45:00,47.62,47.64,47.61,47.61,2100.0,39.3159,39.3324,39.3077,39.3077,2100.0
2015-04-13 09:50:00,47.61,47.62,47.58,47.59,1400.0,39.3077,39.3159,39.2829,39.2911,1400.0
2015-04-13 09:55:00,47.61,47.64,47.61,47.62,1500.0,39.3077,39.3324,39.3077,39.3159,1500.0
2015-04-13 10:00:00,47.62,47.62,47.58,47.58,1400.0,39.3159,39.3159,39.2829,39.2829,1400.0
2015-04-13 10:05:00,47.58,47.59,47.55,47.59,2200.0,39.2829,39.2911,39.2581,39.2911,2200.0
2015-04-13 10:10:00,47.59,47.61,47.59,47.6,1400.0,39.2911,39.3077,39.2911,39.2994,1400.0
2015-04-13 10:15:00,47.6,47.6,47.59,47.59,1700.0,39.2994,39.2994,39.2911,39.2911,1700.0
2015-04-13 10:20:00,47.61,47.69,47.61,47.69,4000.0,39.3077,39.3737,39.3077,39.3737,4000.0
2015-04-13 10:25:00,47.7,47.7,47.67,47.68,1000.0,39.382,39.382,39.3572,39.3654,1000.0
2015-04-13 10:30:00,47.67,47.7,47.66,47.67,5400.0,39.3572,39.382,39.3489,39.3572,5400.0
2015-04-13 10:35:00,47.67,47.67,47.62,47.62,2700.0,39.3572,39.3572,39.3159,39.3159,2700.0
2015-04-13 10:40:00,47.6,47.63,47.59,47.61,2400.0,39.2994,39.3242,39.2911,39.3077,2400.0
2015-04-13 10:45:00,47.61,47.61,47.58,47.59,1700.0,39.3077,39.3077,39.2829,39.2911,1700.0
2015-04-13 10:50:00,47.58,47.59,47.56,47.57,3800.0,39.2829,39.2911,39.2664,39.2746,3800.0
2015-04-13 10:55:00,47.59,47.62,47.59,47.6,2700.0,39.2911,39.3159,39.2911,39.2994,2700.0
2015-04-13 11:00:00,47.6,47.62,47.6,47.61,1400.0,39.2994,39.3159,39.2994,39.3077,1400.0
2015-04-13 11:05:00,47.62,47.63,47.6,47.63,2200.0,39.3159,39.3242,39.2994,39.3242,2200.0
2015-04-13 11:10:00,47.62,47.62,47.58,47.61,3000.0,39.3159,39.3159,39.2829,39.3077,3000.0
2015-04-13 11:15:00,47.62,47.64,47.61,47.63,4800.0,39.3159,39.3324,39.3077,39.3242,4800.0
2015-04-13 11:20:00,47.63,47.64,47.59,47.6,1800.0,39.3242,39.3324,39.2911,39.2994,1800.0
2015-04-13 11:25:00,47.61,47.63,47.61,47.62,1300.0,39.3077,39.3242,39.3077,39.3159,1300.0
2015-04-13 11:30:00,47.62,47.65,47.61,47.65,2600.0,39.3159,39.3407,39.3077,39.3407,2600.0
2015-04-13 11:35:00,47.65,47.69,47.65,47.69,2700.0,39.3407,39.3737,39.3407,39.3737,2700.0
2015-04-13 11:40:00,47.7,47.7,47.67,47.7,2800.0,39.382,39.382,39.3572,39.382,2800.0
2015-04-13 11:45:00,47.7,47.7,47.65,47.66,3300.0,39.382,39.382,39.3407,39.3489,3300.0
2015-04-13 11:50:00,47.66,47.66,47.62,47.63,4000.0,39.3489,39.3489,39.3159,39.3242,4000.0
2015-04-13 11:55:00,47.63,47.65,47.63,47.64,2100.0,39.3242,39.3407,39.3242,39.3324,2100.0
2015-04-13 12:00:00,47.64,47.66,47.63,47.66,1700.0,39.3324,39.3489,39.3242,39.3489,1700.0
2015-04-13 12:05:00,47.66,47.66,47.62,47.62,2800.0,39.3489,39.3489,39.3159,39.3159,2800.0
2015-04-13 12:10:00,47.61,47.61,47.59,47.6,2300.0,39.3077,39.3077,39.2911,39.2994,2300.0
2015-04-13 12:15:00,47.6,47.6,47.58,47.59,1500.0,39.2994,39.2994,39.2829,39.2911,1500.0
2015-04-13 12:20:00,47.59,47.59,47.57,47.57,4800.0,39.2911,39.2911,39.2746,39.2746,4800.0
2015-04-13 12:25:00,47.57,47.6,47.56,47.58,3100.0,39.2746,39.2994,39.2664,39.2829,3100.0
2015-04-13 12:30:00,47.58,47.61,47.58,47.6,2000.0,39.2829,39.3077,39.2829,39.2994,2000.0
2015-04-13 12:35:00,47.61,47.62,47.6,47.61,2000.0,39.3077,39.3159,39.2994,39.3077,2000.0
2015-04-13 12:40:00,47.6,47.62,47.6,47.62,1300.0,39.2994,39.3159,39.2994,39.3159,1300.0
2015-04-13 12:45:00,47.62,47.62,47.62,47.62,900.0,39.3159,39.3159,39.3159,39.3159,900.0
2015-04-13 12:50:00,47.61,47.62,47.61,47.62,500.0,39.3077,39.3159,39.3077,39.3159,500.0
2015-04-13 12:55:00,47.62,47.63,47.61,47.62,1400.0,39.3159,39.3242,39.3077,39.3159,1400.0
2015-04-13 13:00:00,47.62,47.65,47.62,47.64,3400.0,39.3159,39.3407,39.3159,39.3324,3400.0
2015-04-13 13:05:00,47.64,47.64,47.6,47.61,16000.0,39.3324,39.3324,39.2994,39.3077,16000.0
2015-04-13 13:10:00,47.6,47.62,47.59,47.61,1600.0,39.2994,39.3159,39.2911,39.3077,1600.0
2015-04-13 13:15:00,47.61,47.61,47.59,47.59,3000.0,39.3077,39.3077,39.2911,39.2911,3000.0
2015-04-13 13:20:00,47.59,47.6,47.59,47.59,2900.0,39.2911,39.2994,39.2911,39.2911,2900.0
2015-04-13 13:25:00,47.6,47.63,47.59,47.59,4500.0,39.2994,39.3242,39.2911,39.2911,4500.0
2015-04-13 13:30:00,47.6,47.62,47.6,47.62,1600.0,39.2994,39.3159,39.2994,39.3159,1600.0
2015-04-13 13:35:00,47.63,47.63,47.62,47.63,900.0,39.3242,39.3242,39.3159,39.3242,900.0
2015-04-13 13:40:00,47.63,47.63,47.6,47.6,2300.0,39.3242,39.3242,39.2994,39.2994,2300.0
2015-04-13 13:45:00,47.6,47.61,47.6,47.61,400.0,39.2994,39.3077,39.2994,39.3077,400.0
2015-04-13 13:50:00,47.61,47.64,47.61,47.62,2200.0,39.3077,39.3324,39.3077,39.3159,2200.0
2015-04-13 13:55:00,47.64,47.64,47.61,47.61,1900.0,39.3324,39.3324,39.3077,39.3077,1900.0
2015-04-13 14:00:00,47.63,47.64,47.63,47.64,1200.0,39.3242,39.3324,39.3242,39.3324,1200.0
2015-04-13 14:05:00,47.64,47.64,47.63,47.64,7600.0,39.3324,39.3324,39.3242,39.3324,7600.0
2015-04-13 14:10:00,47.65,47.65,47.63,47.63,1800.0,39.3407,39.3407,39.3242,39.3242,1800.0
2015-04-13 14:15:00,47.64,47.64,47.61,47.62,6100.0,39.3324,39.3324,39.3077,39.3159,6100.0
2015-04-13 14:20:00,47.61,47.64,47.61,47.62,2100.0,39.3077,39.3324,39.3077,39.3159,2100.0
2015-04-13 14:25:00,47.62,47.64,47.62,47.63,7300.0,39.3159,39.3324,39.3159,39.3242,7300.0
2015-04-13 14:30:00,47.64,47.68,47.64,47.67,10900.0,39.3324,39.3654,39.3324,39.3572,10900.0
2015-04-13 14:35:00,47.68,47.7,47.66,47.68,2700.0,39.3654,39.382,39.3489,39.3654,2700.0
2015-04-13 14:40:00,47.68,47.71,47.68,47.7,3100.0,39.3654,39.3902,39.3654,39.382,3100.0
2015-04-13 14:45:00,47.7,47.71,47.65,47.65,2400.0,39.382,39.3902,39.3407,39.3407,2400.0
2015-04-13 14:50:00,47.67,47.71,47.63,47.66,14000.0,39.3572,39.3902,39.3242,39.3489,14000.0
2015-04-13 14:55:00,47.67,47.69,47.66,47.69,1800.0,39.3572,39.3737,39.3489,39.3737,1800.0
2015-04-13 15:00:00,47.68,47.68,47.66,47.66,18000.0,39.3654,39.3654,39.3489,39.3489,18000.0
2015-04-13 15:05:00,47.67,47.71,47.67,47.7,4700.0,39.3572,39.3902,39.3572,39.382,4700.0
2015-04-13 15:10:00,47.69,47.71,47.68,47.7,4900.0,39.3737,39.3902,39.3654,39.382,4900.0
2015-04-13 15:15:00,47.7,47.7,47.67,47.69,4400.0,39.382,39.382,39.3572,39.3737,4400.0
2015-04-13 15:20:00,47.7,47.7,47.65,47.67,5800.0,39.382,39.382,39.3407,39.3572,5800.0
2015-04-13 15:25:00,47.67,47.68,47.66,47.67,7700.0,39.3572,39.3654,39.3489,39.3572,7700.0
2015-04-13 15:30:00,47.67,47.68,47.65,47.68,6100.0,39.3572,39.3654,39.3407,39.3654,6100.0
2015-04-13 15:35:00,47.68,47.68,47.66,47.67,7000.0,39.3654,39.3654,39.3489,39.3572,7000.0
2015-04-13 15:40:00,47.66,47.72,47.66,47.7,10200.0,39.3489,39.3985,39.3489,39.382,10200.0
2015-04-13 15:45:00,47.72,47.73,47.67,47.67,15700.0,39.3985,39.4067,39.3572,39.3572,15700.0
2015-04-13 15:50:00,47.67,47.69,47.66,47.67,18300.0,39.3572,39.3737,39.3489,39.3572,18300.0
2015-04-13 15:55:00,47.69,47.73,47.68,47.69,39700.0,39.3737,39.4067,39.3654,39.3737,39700.0
2015-04-14 09:30:00,47.62,47.75,47.4,47.71,3400.0,39.3159,39.4232,39.1343,39.3902,3400.0
2015-04-14 09:35:00,47.72,47.74,47.67,47.74,900.0,39.3985,39.415,39.3572,39.415,900.0
2015-04-14 09:40:00,47.74,47.8,47.74,47.8,700.0,39.415,39.4645,39.415,39.4645,700.0
2015-04-14 09:45:00,47.77,47.77,47.64,47.64,2200.0,39.4398,39.4398,39.3324,39.3324,2200.0
2015-04-14 09:50:00,47.62,47.64,47.58,47.62,1300.0,39.3159,39.3324,39.2829,39.3159,1300.0
2015-04-14 09:55:00,47.6,47.6,47.51,47.51,1700.0,39.2994,39.2994,39.2251,39.2251,1700.0
2015-04-14 10:00:00,47.51,47.51,47.41,47.41,1500.0,39.2251,39.2251,39.1425,39.1425,1500.0
2015-04-14 10:05:00,47.38,47.42,47.36,47.41,3500.0,39.1178,39.1508,39.1012,39.1425,3500.0
2015-04-14 10:10:00,47.42,47.46,47.42,47.45,1200.0,39.1508,39.1838,39.1508,39.1756,1200.0
2015-04-14 10:15:00,47.45,47.48,47.42,47.43,2800.0,39.1756,39.2003,39.1508,39.159,2800.0
2015-04-14 10:20:00,47.43,47.45,47.41,47.41,2100.0,39.159,39.1756,39.1425,39.1425,2100.0
2015-04-14 10:25:00,47.43,47.47,47.43,47.45,2500.0,39.159,39.1921,39.159,39.1756,2500.0
2015-04-14 10:30:00,47.44,47.44,47.4,47.41,2400.0,39.1673,39.1673,39.1343,39.1425,2400.0
2015-04-14 10:35:00,47.42,47.44,47.4,47.44,3900.0,39.1508,39.1673,39.1343,39.1673,3900.0
2015-04-14 10:40:00,47.46,47.5,47.45,47.5,3200.0,39.1838,39.2168,39.1756,39.2168,3200.0
2015-04-14 10:45:00,47.52,47.55,47.52,47.54,1900.0,39.2333,39.2581,39.2333,39.2499,1900.0
2015-04-14 10:50:00,47.56,47.62,47.55,47.62,8700.0,39.2664,39.3159,39.2581,39.3159,8700.0
2015-04-14 10:55:00,47.61,47.61,47.57,47.58,2600.0,39.3077,39.3077,39.2746,39.2829,2600.0
2015-04-14 11:00:00,47.56,47.58,47.54,47.58,5400.0,39.2664,39.2829,39.2499,39.2829,5400.0
2015-04-14 11:05:00,47.58,47.64,47.58,47.64,3200.0,39.2829,39.3324,39.2829,39.3324,3200.0
2015-04-14 11:10:00,47.65,47.74,47.65,47.71,2600.0,39.3407,39.415,39.3407,39.3902,2600.0
2015-04-14 11:15:00,47.72,47.74,47.68,47.71,5300.0,39.3985,39.415,39.3654,39.3902,5300.0
2015-04-14 11:20:00,47.69,47.69,47.68,47.68,400.0,39.3737,39.3737,39.3654,39.3654,400.0
2015-04-14 11:25:00,47.68,47.69,47.67,47.67,800.0,39.3654,39.3737,39.3572,39.3572,800.0
2015-04-14 11:30:00,47.7,47.75,47.68,47.75,3200.0,39.382,39.4232,39.3654,39.4232,3200.0
2015-04-14 11:35:00,47.77,47.77,47.73,47.75,2100.0,39.4398,39.4398,39.4067,39.4232,2100.0
2015-04-14 11:40:00,47.75,47.77,47.73,47.76,3200.0,39.4232,39.4398,39.4067,39.4315,3200.0
2015-04-14 11:45:00,47.77,47.8,47.77,47.8,5300.0,39.4398,39.4645,39.4398,39.4645,5300.0
2015-04-14 11:50:00,47.79,47.79,47.73,47.78,4700.0,39.4563,39.4563,39.4067,39.448,4700.0
2015-04-14 11:55:00,47.77,47.78,47.75,47.76,2200.0,39.4398,39.448,39.4232,39.4315,2200.0
2015-04-14 12:00:00,47.77,47.8,47.76,47.79,8900.0,39.4398,39.4645,39.4315,39.4563,8900.0
2015-04-14 12:05:00,47.8,47.81,47.79,47.8,3100.0,39.4645,39.4728,39.4563,39.4645,3100.0
2015-04-14 12:10:00,47.8,47.81,47.77,47.77,3100.0,39.4645,39.4728,39.4398,39.4398,3100.0
2015-04-14 12:15:00,47.79,47.8,47.78,47.79,2100.0,39.4563,39.4645,39.448,39.4563,2100.0
2015-04-14 12:20:00,47.8,47.81,47.79,47.79,800.0,39.4645,39.4728,39.4563,39.4563,800.0
2015-04-14 12:25:00,47.82,47.84,47.81,47.83,3800.0,39.481,39.4975,39.4728,39.4893,3800.0
2015-04-14 12:30:00,47.83,47.9,47.83,47.89,3400.0,39.4893,39.5471,39.4893,39.5388,3400.0
2015-04-14 12:35:00,47.89,47.91,47.87,47.87,2200.0,39.5388,39.5553,39.5223,39.5223,2200.0
2015-04-14 12:40:00,47.87,47.89,47.84,47.86,6600.0,39.5223,39.5388,39.4975,39.5141,6600.0
2015-04-14 12:45:00,47.85,47.91,47.85,47.89,4700.0,39.5058,39.5553,39.5058,39.5388,4700.0
2015-04-14 12:50:00,47.9,47.9,47.9,47.9,600.0,39.5471,39.5471,39.5471,39.5471,600.0
2015-04-14 12:55:00,47.89,47.89,47.87,47.88,5200.0,39.5388,39.5388,39.5223,39.5306,5200.0
2015-04-14 13:00:00,47.87,47.9,47.87,47.9,5500.0,39.5223,39.5471,39.5223,39.5471,5500.0
2015-04-14 13:05:00,47.9,47.9,47.87,47.87,5500.0,39.5471,39.5471,39.5223,39.5223,5500.0
2015-04-14 13:10:00,47.86,47.88,47.85,47.87,3000.0,39.5141,39.5306,39.5058,39.5223,3000.0
2015-04-14 13:15:00,47.88,47.9,47.87,47.88,13400.0,39.5306,39.5471,39.5223,39.5306,13400.0
2015-04-14 13:20:00,47.89,47.91,47.89,47.9,2900.0,39.5388,39.5553,39.5388,39.5471,2900.0
2015-04-14 13:25:00,47.91,47.91,47.88,47.88,2600.0,39.5553,39.5553,39.5306,39.5306,2600.0
2015-04-14 13:30:00,47.88,47.89,47.85,47.85,2300.0,39.5306,39.5388,39.5058,39.5058,2300.0
2015-04-14 13:35:00,47.86,47.87,47.84,47.87,7000.0,39.5141,39.5223,39.4975,39.5223,7000.0
2015-04-14 13:40:00,47.87,47.88,47.86,47.86,2400.0,39.5223,39.5306,39.5141,39.5141,2400.0
2015-04-14 13:45:00,47.85,47.85,47.81,47.81,2200.0,39.5058,39.5058,39.4728,39.4728,2200.0
2015-04-14 13:50:00,47.8,47.81,47.8,47.81,1300.0,39.4645,39.4728,39.4645,39.4728,1300.0
2015-04-14 13:55:00,47.81,47.81,47.79,47.79,900.0,39.4728,39.4728,39.4563,39.4563,900.0
2015-04-14 14:00:00,47.79,47.8,47.77,47.8,1300.0,39.4563,39.4645,39.4398,39.4645,1300.0
2015-04-14 14:05:00,47.79,47.8,47.78,47.79,1400.0,39.4563,39.4645,39.448,39.4563,1400.0
2015-04-14 14:10:00,47.79,47.88,47.78,47.83,19300.0,39.4563,39.5306,39.448,39.4893,19300.0
2015-04-14 14:15:00,47.83,47.85,47.82,47.85,2900.0,39.4893,39.5058,39.481,39.5058,2900.0
2015-04-14 14:20:00,47.85,47.9,47.84,47.88,20500.0,39.5058,39.5471,39.4975,39.5306,20500.0
2015-04-14 14:25:00,47.87,47.87,47.85,47.86,4200.0,39.5223,39.5223,39.5058,39.5141,4200.0
2015-04-14 14:30:00,47.86,47.86,47.84,47.84,3400.0,39.5141,39.5141,39.4975,39.4975,3400.0
2015-04-14 14:35:00,47.84,47.85,47.8,47.8,2900.0,39.4975,39.5058,39.4645,39.4645,2900.0
2015-04-14 14:40:00,47.79,47.81,47.79,47.81,2900.0,39.4563,39.4728,39.4563,39.4728,2900.0
2015-04-14 14:45:00,47.8,47.85,47.8,47.83,6500.0,39.4645,39.5058,39.4645,39.4893,6500.0
2015-04-14 14:50:00,47.83,47.92,47.83,47.9,12200.0,39.4893,39.5636,39.4893,39.5471,12200.0
2015-04-14 14:55:00,47.9,47.94,47.9,47.91,17700.0,39.5471,39.5801,39.5471,39.5553,17700.0
2015-04-14 15:00:00,47.91,47.95,47.91,47.93,9200.0,39.5553,39.5884,39.5553,39.5719,9200.0
2015-04-14 15:05:00,47.93,47.94,47.91,47.92,5400.0,39.5719,39.5801,39.5553,39.5636,5400.0
2015-04-14 15:10:00,47.91,47.98,47.91,47.97,6800.0,39.5553,39.6131,39.5553,39.6049,6800.0
2015-04-14 15:15:00,47.96,47.96,47.95,47.95,5100.0,39.5966,39.5966,39.5884,39.5884,5100.0
2015-04-14 15:20:00,47.95,47.96,47.93,47.95,7500.0,39.5884,39.5966,39.5719,39.5884,7500.0
2015-04-14 15:25:00,47.96,47.96,47.91,47.93,4100.0,39.5966,39.5966,39.5553,39.5719,4100.0
2015-04-14 15:30:00,47.93,47.97,47.93,47.94,10000.0,39.5719,39.6049,39.5719,39.5801,10000.0
2015-04-14 15:35:00,47.92,47.93,47.91,47.93,9800.0,39.5636,39.5719,39.5553,39.5719,9800.0
2015-04-14 15:40:00,47.92,47.96,47.92,47.96,10400.0,39.5636,39.5966,39.5636,39.5966,10400.0
2015-04-14 15:45:00,47.95,47.96,47.92,47.92,13200.0,39.5884,39.5966,39.5636,39.5636,13200.0
2015-04-14 15:50:00,47.91,47.92,47.9,47.92,11400.0,39.5553,39.5636,39.5471,39.5636,11400.0
2015-04-14 15:55:00,47.91,47.94,47.89,47.94,28200.0,39.5553,39.5801,39.5388,39.5801,28200.0
2015-04-15 09:30:00,48.0,48.04,47.88,47.96,12300.0,39.6296,39.6627,39.5306,39.5966,12300.0
2015-04-15 09:35:00,47.98,48.01,47.96,48.01,1400.0,39.6131,39.6379,39.5966,39.6379,1400.0
2015-04-15 09:40:00,47.99,47.99,47.96,47.97,1400.0,39.6214,39.6214,39.5966,39.6049,1400.0
2015-04-15 09:45:00,47.98,47.98,47.94,47.98,5700.0,39.6131,39.6131,39.5801,39.6131,5700.0
2015-04-15 09:50:00,48.01,48.01,47.94,47.96,5000.0,39.6379,39.6379,39.5801,39.5966,5000.0
2015-04-15 09:55:00,47.97,47.97,47.91,47.92,1100.0,39.6049,39.6049,39.5553,39.5636,1100.0
2015-04-15 10:00:00,47.92,47.96,47.92,47.96,1500.0,39.5636,39.5966,39.5636,39.5966,1500.0
2015-04-15 10:05:00,47.96,47.98,47.91,47.98,4200.0,39.5966,39.6131,39.5553,39.6131,4200.0
2015-04-15 10:10:00,47.98,48.05,47.97,48.04,3200.0,39.6131,39.6709,39.6049,39.6627,3200.0
2015-04-15 10:15:00,48.04,48.07,48.02,48.03,24400.0,39.6627,39.6874,39.6462,39.6544,24400.0
2015-04-15 10:20:00,48.03,48.05,48.01,48.02,12200.0,39.6544,39.6709,39.6379,39.6462,12200.0
2015-04-15 10:25:00,48.02,48.03,47.97,47.98,3000.0,39.6462,39.6544,39.6049,39.6131,3000.0
2015-04-15 10:30:00,47.99,48.0,47.99,48.0,2300.0,39.6214,39.6296,39.6214,39.6296,2300.0
2015-04-15 10:35:00,48.0,48.0,47.98,47.99,2900.0,39.6296,39.6296,39.6131,39.6214,2900.0
2015-04-15 10:40:00,48.0,48.02,47.98,48.01,2700.0,39.6296,39.6462,39.6131,39.6379,2700.0
2015-04-15 10:45:00,48.02,48.07,48.02,48.06,15000.0,39.6462,39.6874,39.6462,39.6792,15000.0
2015-04-15 10:50:00,48.07,48.07,48.04,48.05,5700.0,39.6874,39.6874,39.6627,39.6709,5700.0
2015-04-15 10:55:00,48.05,48.07,48.04,48.05,12100.0,39.6709,39.6874,39.6627,39.6709,12100.0
2015-04-15 11:00:00,48.06,48.07,48.05,48.06,6700.0,39.6792,39.6874,39.6709,39.6792,6700.0
2015-04-15 11:05:00,48.06,48.07,48.03,48.03,17700.0,39.6792,39.6874,39.6544,39.6544,17700.0
2015-04-15 11:10:00,48.03,48.03,48.01,48.03,1800.0,39.6544,39.6544,39.6379,39.6544,1800.0
2015-04-15 11:15:00,48.02,48.03,48.0,48.0,7800.0,39.6462,39.6544,39.6296,39.6296,7800.0
2015-04-15 11:20:00,48.0,48.0,47.95,47.95,2100.0,39.6296,39.6296,39.5884,39.5884,2100.0
2015-04-15 11:25:00,47.95,47.99,47.95,47.99,2100.0,39.5884,39.6214,39.5884,39.6214,2100.0
2015-04-15 11:30:00,47.99,47.99,47.96,47.96,2100.0,39.6214,39.6214,39.5966,39.5966,2100.0
2015-04-15 11:35:00,47.97,47.98,47.96,47.96,2500.0,39.6049,39.6131,39.5966,39.5966,2500.0
2015-04-15 11:40:00,47.95,47.97,47.94,47.96,1200.0,39.5884,39.6049,39.5801,39.5966,1200.0
2015-04-15 11:45:00,47.96,47.97,47.94,47.94,1400.0,39.5966,39.6049,39.5801,39.5801,1400.0
2015-04-15 11:50:00,47.95,47.98,47.95,47.97,1400.0,39.5884,39.6131,39.5884,39.6049,1400.0
2015-04-15 11:55:00,47.97,48.01,47.96,48.01,1100.0,39.6049,39.6379,39.5966,39.6379,1100.0
2015-04-15 12:00:00,48.01,48.03,48.01,48.02,1100.0,39.6379,39.6544,39.6379,39.6462,1100.0
2015-04-15 12:05:00,48.02,48.02,48.01,48.02,2500.0,39.6462,39.6462,39.6379,39.6462,2500.0
2015-04-15 12:10:00,48.01,48.02,48.01,48.02,500.0,39.6379,39.6462,39.6379,39.6462,500.0
2015-04-15 12:15:00,48.03,48.03,48.0,48.0,5000.0,39.6544,39.6544,39.6296,39.6296,5000.0
2015-04-15 12:20:00,48.0,48.02,47.99,47.99,4000.0,39.6296,39.6462,39.6214,39.6214,4000.0
2015-04-15 12:25:00,47.98,47.99,47.97,47.98,900.0,39.6131,39.6214,39.6049,39.6131,900.0
2015-04-15 12:30:00,47.98,47.99,47.98,47.98,1100.0,39.6131,39.6214,39.6131,39.6131,1100.0
2015-04-15 12:35:00,47.99,48.02,47.98,48.02,12000.0,39.6214,39.6462,39.6131,39.6462,12000.0
2015-04-15 12:40:00,48.02,48.02,47.98,47.98,12200.0,39.6462,39.6462,39.6131,39.6131,12200.0
2015-04-15 12:45:00,47.98,48.01,47.97,48.0,9400.0,39.6131,39.6379,39.6049,39.6296,9400.0
2015-04-15 12:50:00,48.0,48.01,47.99,48.01,4400.0,39.6296,39.6379,39.6214,39.6379,4400.0
2015-04-15 12:55:00,48.01,48.01,47.99,48.01,2700.0,39.6379,39.6379,39.6214,39.6379,2700.0
2015-04-15 13:00:00,48.0,48.01,47.99,47.99,1100.0,39.6296,39.6379,39.6214,39.6214,1100.0
2015-04-15 13:05:00,48.0,48.01,47.99,47.99,2900.0,39.6296,39.6379,39.6214,39.6214,2900.0
2015-04-15 13:10:00,48.0,48.01,47.99,48.01,1900.0,39.6296,39.6379,39.6214,39.6379,1900.0
2015-04-15 13:15:00,48.01,48.03,48.01,48.01,2200.0,39.6379,39.6544,39.6379,39.6379,2200.0
2015-04-15 13:20:00,48.02,48.02,48.0,48.01,1600.0,39.6462,39.6462,39.6296,39.6379,1600.0
2015-04-15 13:25:00,48.0,48.02,47.99,48.0,5700.0,39.6296,39.6462,39.6214,39.6296,5700.0
2015-04-15 13:30:00,48.01,48.01,47.99,48.01,1700.0,39.6379,39.6379,39.6214,39.6379,1700.0
2015-04-15 13:35:00,48.01,48.02,47.99,48.0,2400.0,39.6379,39.6462,39.6214,39.6296,2400.0
2015-04-15 13:40:00,47.99,48.0,47.98,47.99,2000.0,39.6214,39.6296,39.6131,39.6214,2000.0
2015-04-15 13:45:00,48.0,48.0,47.98,47.98,2300.0,39.6296,39.6296,39.6131,39.6131,2300.0
2015-04-15 13:50:00,47.98,47.98,47.96,47.96,2800.0,39.6131,39.6131,39.5966,39.5966,2800.0
2015-04-15 13:55:00,47.97,47.97,47.95,47.96,6400.0,39.6049,39.6049,39.5884,39.5966,6400.0
2015-04-15 14:00:00,47.97,47.99,47.97,47.98,800.0,39.6049,39.6214,39.6049,39.6131,800.0
2015-04-15 14:05:00,47.99,47.99,47.98,47.99,1300.0,39.6214,39.6214,39.6131,39.6214,1300.0
2015-04-15 14:10:00,47.98,48.0,47.95,47.95,4700.0,39.6131,39.6296,39.5884,39.5884,4700.0
2015-04-15 14:15:00,47.95,47.96,47.95,47.95,800.0,39.5884,39.5966,39.5884,39.5884,800.0
2015-04-15 14:20:00,47.95,47.96,47.92,47.92,5100.0,39.5884,39.5966,39.5636,39.5636,5100.0
2015-04-15 14:25:00,47.93,47.93,47.91,47.92,3500.0,39.5719,39.5719,39.5553,39.5636,3500.0
2015-04-15 14:30:00,47.93,47.93,47.91,47.91,3800.0,39.5719,39.5719,39.5553,39.5553,3800.0
2015-04-15 14:35:00,47.9,47.91,47.88,47.89,5500.0,39.5471,39.5553,39.5306,39.5388,5500.0
2015-04-15 14:40:00,47.9,47.95,47.89,47.94,4300.0,39.5471,39.5884,39.5388,39.5801,4300.0
2015-04-15 14:45:00,47.94,47.95,47.93,47.95,3200.0,39.5801,39.5884,39.5719,39.5884,3200.0
2015-04-15 14:50:00,47.95,47.97,47.92,47.92,6200.0,39.5884,39.6049,39.5636,39.5636,6200.0
2015-04-15 14:55:00,47.94,47.97,47.94,47.95,3600.0,39.5801,39.6049,39.5801,39.5884,3600.0
2015-04-15 15:00:00,47.95,47.96,47.94,47.94,7800.0,39.5884,39.5966,39.5801,39.5801,7800.0
2015-04-15 15:05:00,47.94,47.95,47.93,47.93,23200.0,39.5801,39.5884,39.5719,39.5719,23200.0
2015-04-15 15:10:00,47.93,47.93,47.89,47.89,3700.0,39.5719,39.5719,39.5388,39.5388,3700.0
2015-04-15 15:15:00,47.88,47.89,47.87,47.87,7000.0,39.5306,39.5388,39.5223,39.5223,7000.0
2015-04-15 15:20:00,47.88,47.9,47.86,47.86,5200.0,39.5306,39.5471,39.5141,39.5141,5200.0
2015-04-15 15:25:00,47.86,47.87,47.84,47.87,5400.0,39.5141,39.5223,39.4975,39.5223,5400.0
2015-04-15 15:30:00,47.86,47.87,47.85,47.86,4900.0,39.5141,39.5223,39.5058,39.5141,4900.0
2015-04-15 15:35:00,47.86,47.87,47.79,47.79,6700.0,39.5141,39.5223,39.4563,39.4563,6700.0
2015-04-15 15:40:00,47.79,47.81,47.76,47.77,8800.0,39.4563,39.4728,39.4315,39.4398,8800.0
2015-04-15 15:45:00,47.77,47.77,47.73,47.76,36500.0,39.4398,39.4398,39.4067,39.4315,36500.0
2015-04-15 15:50:00,47.76,47.77,47.76,47.77,12100.0,39.4315,39.4398,39.4315,39.4398,12100.0
2015-04-15 15:55:00,47.76,47.81,47.75,47.81,87700.0,39.4315,39.4728,39.4232,39.4728,87700.0
2015-04-16 09:30:00,47.77,47.85,47.71,47.85,9300.0,39.4398,39.5058,39.3902,39.5058,9300.0
2015-04-16 09:35:00,47.86,47.92,47.79,47.91,16900.0,39.5141,39.5636,39.4563,39.5553,16900.0
2015-04-16 09:40:00,47.9,48.01,47.89,48.01,13600.0,39.5471,39.6379,39.5388,39.6379,13600.0
2015-04-16 09:45:00,48.01,48.01,47.88,47.88,10800.0,39.6379,39.6379,39.5306,39.5306,10800.0
2015-04-16 09:50:00,47.88,47.88,47.77,47.88,14900.0,39.5306,39.5306,39.4398,39.5306,14900.0
2015-04-16 09:55:00,47.86,47.88,47.85,47.88,5300.0,39.5141,39.5306,39.5058,39.5306,5300.0
2015-04-16 10:00:00,47.88,47.91,47.82,47.82,7900.0,39.5306,39.5553,39.481,39.481,7900.0
2015-04-16 10:05:00,47.83,47.89,47.82,47.85,11300.0,39.4893,39.5388,39.481,39.5058,11300.0
2015-04-16 10:10:00,47.86,47.88,47.84,47.88,12500.0,39.5141,39.5306,39.4975,39.5306,12500.0
2015-04-16 10:15:00,47.88,47.91,47.85,47.87,8600.0,39.5306,39.5553,39.5058,39.5223,8600.0
2015-04-16 10:20:00,47.88,47.88,47.85,47.87,5100.0,39.5306,39.5306,39.5058,39.5223,5100.0
2015-04-16 10:25:00,47.87,47.89,47.85,47.89,11500.0,39.5223,39.5388,39.5058,39.5388,11500.0
2015-04-16 10:30:00,47.89,47.9,47.87,47.87,8700.0,39.5388,39.5471,39.5223,39.5223,8700.0
2015-04-16 10:35:00,47.87,47.9,47.87,47.9,3000.0,39.5223,39.5471,39.5223,39.5471,3000.0
2015-04-16 10:40:00,47.89,47.91,47.87,47.91,14200.0,39.5388,39.5553,39.5223,39.5553,14200.0
2015-04-16 10:45:00,47.91,47.95,47.9,47.95,7700.0,39.5553,39.5884,39.5471,39.5884,7700.0
2015-04-16 10:50:00,47.94,47.94,47.9,47.91,9700.0,39.5801,39.5801,39.5471,39.5553,9700.0
2015-04-16 10:55:00,47.93,47.94,47.9,47.92,14100.0,39.5719,39.5801,39.5471,39.5636,14100.0
2015-04-16 11:00:00,47.93,47.96,47.92,47.95,4700.0,39.5719,39.5966,39.5636,39.5884,4700.0
2015-04-16 11:05:00,47.95,47.96,47.94,47.96,2700.0,39.5884,39.5966,39.5801,39.5966,2700.0
2015-04-16 11:10:00,47.97,48.0,47.97,47.99,5400.0,39.6049,39.6296,39.6049,39.6214,5400.0
2015-04-16 11:15:00,47.99,48.03,47.98,48.01,5900.0,39.6214,39.6544,39.6131,39.6379,5900.0
2015-04-16 11:20:00,47.99,48.01,47.97,47.98,6700.0,39.6214,39.6379,39.6049,39.6131,6700.0
2015-04-16 11:25:00,47.98,48.01,47.96,47.96,7500.0,39.6131,39.6379,39.5966,39.5966,7500.0
2015-04-16 11:30:00,47.98,48.01,47.96,47.98,7700.0,39.6131,39.6379,39.5966,39.6131,7700.0
2015-04-16 11:35:00,47.98,48.0,47.97,47.97,3500.0,39.6131,39.6296,39.6049,39.6049,3500.0
2015-04-16 11:40:00,47.96,47.97,47.94,47.96,10300.0,39.5966,39.6049,39.5801,39.5966,10300.0
2015-04-16 11:45:00,47.96,47.98,47.95,47.98,3300.0,39.5966,39.6131,39.5884,39.6131,3300.0
2015-04-16 11:50:00,47.98,47.98,47.95,47.96,2400.0,39.6131,39.6131,39.5884,39.5966,2400.0
2015-04-16 11:55:00,47.96,47.96,47.93,47.94,2400.0,39.5966,39.5966,39.5719,39.5801,2400.0
2015-04-16 12:00:00,47.95,47.95,47.94,47.94,6100.0,39.5884,39.5884,39.5801,39.5801,6100.0
2015-04-16 12:05:00,47.95,47.97,47.95,47.95,2500.0,39.5884,39.6049,39.5884,39.5884,2500.0
2015-04-16 12:10:00,47.95,47.97,47.94,47.97,1600.0,39.5884,39.6049,39.5801,39.6049,1600.0
2015-04-16 12:15:00,47.97,47.99,47.96,47.97,4500.0,39.6049,39.6214,39.5966,39.6049,4500.0
2015-04-16 12:20:00,47.97,47.97,47.96,47.96,700.0,39.6049,39.6049,39.5966,39.5966,700.0
2015-04-16 12:25:00,47.96,48.0,47.96,47.97,2600.0,39.5966,39.6296,39.5966,39.6049,2600.0
2015-04-16 12:30:00,47.97,48.02,47.96,47.97,2400.0,39.6049,39.6462,39.5966,39.6049,2400.0
2015-04-16 12:35:00,47.97,47.97,47.95,47.96,2600.0,39.6049,39.6049,39.5884,39.5966,2600.0
2015-04-16 12:40:00,47.95,48.0,47.95,47.98,3200.0,39.5884,39.6296,39.5884,39.6131,3200.0
2015-04-16 12:45:00,47.97,47.98,47.96,47.96,2600.0,39.6049,39.6131,39.5966,39.5966,2600.0
2015-04-16 12:50:00,47.96,48.0,47.94,48.0,10100.0,39.5966,39.6296,39.5801,39.6296,10100.0
2015-04-16 12:55:00,48.0,48.01,48.0,48.01,1700.0,39.6296,39.6379,39.6296,39.6379,1700.0
2015-04-16 13:00:00,48.02,48.04,48.01,48.03,4200.0,39.6462,39.6627,39.6379,39.6544,4200.0
2015-04-16 13:05:00,48.03,48.06,48.03,48.04,4200.0,39.6544,39.6792,39.6544,39.6627,4200.0
2015-04-16 13:10:00,48.05,48.08,48.04,48.08,4400.0,39.6709,39.6957,39.6627,39.6957,4400.0
2015-04-16 13:15:00,48.09,48.11,48.08,48.11,5600.0,39.7039,39.7205,39.6957,39.7205,5600.0
2015-04-16 13:20:00,48.12,48.14,48.12,48.12,8300.0,39.7287,39.7452,39.7287,39.7287,8300.0
2015-04-16 13:25:00,48.12,48.12,48.06,48.08,3200.0,39.7287,39.7287,39.6792,39.6957,3200.0
2015-04-16 13:30:00,48.09,48.1,48.09,48.1,1300.0,39.7039,39.7122,39.7039,39.7122,1300.0
2015-04-16 13:35:00,48.1,48.12,48.09,48.12,5000.0,39.7122,39.7287,39.7039,39.7287,5000.0
2015-04-16 13:40:00,48.12,48.13,48.11,48.13,4700.0,39.7287,39.737,39.7205,39.737,4700.0
2015-04-16 13:45:00,48.14,48.21,48.13,48.2,6000.0,39.7452,39.803,39.737,39.7948,6000.0
2015-04-16 13:50:00,48.19,48.2,48.16,48.17,2400.0,39.7865,39.7948,39.7617,39.77,2400.0
2015-04-16 13:55:00,48.16,48.16,48.15,48.16,1000.0,39.7617,39.7617,39.7535,39.7617,1000.0
2015-04-16 14:00:00,48.17,48.17,48.12,48.13,3000.0,39.77,39.77,39.7287,39.737,3000.0
2015-04-16 14:05:00,48.13,48.15,48.12,48.12,8500.0,39.737,39.7535,39.7287,39.7287,8500.0
2015-04-16 14:10:00,48.11,48.13,48.1,48.12,4400.0,39.7205,39.737,39.7122,39.7287,4400.0
2015-04-16 14:15:00,48.12,48.19,48.11,48.18,23700.0,39.7287,39.7865,39.7205,39.7783,23700.0
2015-04-16 14:20:00,48.18,48.19,48.16,48.17,10600.0,39.7783,39.7865,39.7617,39.77,10600.0
2015-04-16 14:25:00,48.17,48.17,48.15,48.15,4000.0,39.77,39.77,39.7535,39.7535,4000.0
2015-04-16 14:30:00,48.17,48.18,48.15,48.16,5900.0,39.77,39.7783,39.7535,39.7617,5900.0
2015-04-16 14:35:00,48.17,48.18,48.16,48.16,6600.0,39.77,39.7783,39.7617,39.7617,6600.0
2015-04-16 14:40:00,48.16,48.18,48.16,48.18,2000.0,39.7617,39.7783,39.7617,39.7783,2000.0
2015-04-16 14:45:00,48.17,48.19,48.16,48.16,6400.0,39.77,39.7865,39.7617,39.7617,6400.0
2015-04-16 14:50:00,48.17,48.18,48.16,48.16,5900.0,39.77,39.7783,39.7617,39.7617,5900.0
2015-04-16 14:55:00,48.16,48.16,48.13,48.13,4800.0,39.7617,39.7617,39.737,39.737,4800.0
2015-04-16 15:00:00,48.14,48.15,48.13,48.13,6600.0,39.7452,39.7535,39.737,39.737,6600.0
2015-04-16 15:05:00,48.14,48.14,48.12,48.13,6800.0,39.7452,39.7452,39.7287,39.737,6800.0
2015-04-16 15:10:00,48.13,48.13,48.1,48.11,3800.0,39.737,39.737,39.7122,39.7205,3800.0
2015-04-16 15:15:00,48.11,48.11,48.09,48.1,7000.0,39.7205,39.7205,39.7039,39.7122,7000.0
2015-04-16 15:20:00,48.09,48.1,48.05,48.05,4700.0,39.7039,39.7122,39.6709,39.6709,4700.0
2015-04-16 15:25:00,48.05,48.07,48.03,48.07,11600.0,39.6709,39.6874,39.6544,39.6874,11600.0
2015-04-16 15:30:00,48.07,48.08,48.06,48.07,6800.0,39.6874,39.6957,39.6792,39.6874,6800.0
2015-04-16 15:35:00,48.08,48.08,48.06,48.06,11000.0,39.6957,39.6957,39.6792,39.6792,11000.0
2015-04-16 15:40:00,48.07,48.07,48.02,48.04,14600.0,39.6874,39.6874,39.6462,39.6627,14600.0
2015-04-16 15:45:00,48.03,48.04,47.99,48.01,18200.0,39.6544,39.6627,39.6214,39.6379,18200.0
2015-04-16 15:50:00,48.01,48.02,47.99,47.99,24700.0,39.6379,39.6462,39.6214,39.6214,24700.0
2015-04-16 15:55:00,48.0,48.0,47.97,47.99,71300.0,39.6296,39.6296,39.6049,39.6214,71300.0
2015-04-17 09:30:00,47.72,47.72,47.5,47.56,75200.0,39.3985,39.3985,39.2168,39.2664,75200.0
2015-04-17 09:35:00,47.61,47.63,47.47,47.48,18800.0,39.3077,39.3242,39.1921,39.2003,18800.0
2015-04-17 09:40:00,47.49,47.52,47.35,47.35,14300.0,39.2086,39.2333,39.093,39.093,14300.0
2015-04-17 09:45:00,47.35,47.41,47.3,47.38,5400.0,39.093,39.1425,39.0517,39.1178,5400.0
2015-04-17 09:50:00,47.36,47.37,47.33,47.36,2800.0,39.1012,39.1095,39.0765,39.1012,2800.0
2015-04-17 09:55:00,47.35,47.42,47.31,47.35,6900.0,39.093,39.1508,39.06,39.093,6900.0
2015-04-17 10:00:00,47.35,47.35,47.28,47.3,7800.0,39.093,39.093,39.0352,39.0517,7800.0
2015-04-17 10:05:00,47.31,47.33,47.25,47.31,6600.0,39.06,39.0765,39.0104,39.06,6600.0
2015-04-17 10:10:00,47.31,47.32,47.27,47.27,5400.0,39.06,39.0682,39.0269,39.0269,5400.0
2015-04-17 10:15:00,47.27,47.27,47.19,47.2,5800.0,39.0269,39.0269,38.9609,38.9692,5800.0
2015-04-17 10:20:00,47.21,47.28,47.17,47.26,22300.0,38.9774,39.0352,38.9444,39.0187,22300.0
2015-04-17 10:25:00,47.24,47.24,47.21,47.21,5500.0,39.0022,39.0022,38.9774,38.9774,5500.0
2015-04-17 10:30:00,47.2,47.28,47.19,47.27,6300.0,38.9692,39.0352,38.9609,39.0269,6300.0
2015-04-17 10:35:00,47.27,47.27,47.21,47.21,15900.0,39.0269,39.0269,38.9774,38.9774,15900.0
2015-04-17 10:40:00,47.2,47.31,47.2,47.3,5600.0,38.9692,39.06,38.9692,39.0517,5600.0
2015-04-17 10:45:00,47.31,47.31,47.24,47.24,4300.0,39.06,39.06,39.0022,39.0022,4300.0
2015-04-17 10:50:00,47.25,47.27,47.22,47.24,7600.0,39.0104,39.0269,38.9857,39.0022,7600.0
2015-04-17 10:55:00,47.22,47.25,47.2,47.21,8000.0,38.9857,39.0104,38.9692,38.9774,8000.0
2015-04-17 11:00:00,47.21,47.21,47.18,47.18,11400.0,38.9774,38.9774,38.9526,38.9526,11400.0
2015-04-17 11:05:00,47.18,47.18,47.12,47.14,4600.0,38.9526,38.9526,38.9031,38.9196,4600.0
2015-04-17 11:10:00,47.15,47.2,47.11,47.19,11800.0,38.9279,38.9692,38.8948,38.9609,11800.0
2015-04-17 11:15:00,47.2,47.28,47.19,47.27,8900.0,38.9692,39.0352,38.9609,39.0269,8900.0
2015-04-17 11:20:00,47.26,47.31,47.26,47.28,2700.0,39.0187,39.06,39.0187,39.0352,2700.0
2015-04-17 11:25:00,47.27,47.3,47.22,47.29,2800.0,39.0269,39.0517,38.9857,39.0435,2800.0
2015-04-17 11:30:00,47.31,47.31,47.28,47.28,1300.0,39.06,39.06,39.0352,39.0352,1300.0
2015-04-17 11:35:00,47.28,47.3,47.24,47.26,4400.0,39.0352,39.0517,39.0022,39.0187,4400.0
2015-04-17 11:40:00,47.26,47.3,47.26,47.29,14500.0,39.0187,39.0517,39.0187,39.0435,14500.0
2015-04-17 11:45:00,47.3,47.36,47.3,47.33,9500.0,39.0517,39.1012,39.0517,39.0765,9500.0
2015-04-17 11:50:00,47.35,47.43,47.34,47.43,57300.0,39.093,39.159,39.0847,39.159,57300.0
2015-04-17 11:55:00,47.43,47.45,47.41,47.41,7200.0,39.159,39.1756,39.1425,39.1425,7200.0
2015-04-17 12:00:00,47.41,47.44,47.4,47.44,15900.0,39.1425,39.1673,39.1343,39.1673,15900.0
2015-04-17 12:05:00,47.43,47.5,47.43,47.48,13600.0,39.159,39.2168,39.159,39.2003,13600.0
2015-04-17 12:10:00,47.49,47.52,47.47,47.49,29800.0,39.2086,39.2333,39.1921,39.2086,29800.0
2015-04-17 12:15:00,47.48,47.49,47.42,47.42,5400.0,39.2003,39.2086,39.1508,39.1508,5400.0
2015-04-17 12:20:00,47.43,47.48,47.43,47.43,8600.0,39.159,39.2003,39.159,39.159,8600.0
2015-04-17 12:25:00,47.43,47.46,47.4,47.43,5700.0,39.159,39.1838,39.1343,39.159,5700.0
2015-04-17 12:30:00,47.42,47.46,47.42,47.45,3200.0,39.1508,39.1838,39.1508,39.1756,3200.0
2015-04-17 12:35:00,47.45,47.47,47.44,47.46,4200.0,39.1756,39.1921,39.1673,39.1838,4200.0
2015-04-17 12:40:00,47.47,47.47,47.44,47.45,2800.0,39.1921,39.1921,39.1673,39.1756,2800.0
2015-04-17 12:45:00,47.45,47.47,47.44,47.45,2600.0,39.1756,39.1921,39.1673,39.1756,2600.0
2015-04-17 12:50:00,47.45,47.47,47.41,47.42,4700.0,39.1756,39.1921,39.1425,39.1508,4700.0
2015-04-17 12:55:00,47.43,47.49,47.43,47.49,4300.0,39.159,39.2086,39.159,39.2086,4300.0
2015-04-17 13:00:00,47.48,47.49,47.46,47.46,7700.0,39.2003,39.2086,39.1838,39.1838,7700.0
2015-04-17 13:05:00,47.46,47.48,47.45,47.47,3000.0,39.1838,39.2003,39.1756,39.1921,3000.0
2015-04-17 13:10:00,47.46,47.46,47.44,47.45,2300.0,39.1838,39.1838,39.1673,39.1756,2300.0
2015-04-17 13:15:00,47.45,47.49,47.45,47.49,3900.0,39.1756,39.2086,39.1756,39.2086,3900.0
2015-04-17 13:20:00,47.48,47.49,47.46,47.49,3500.0,39.2003,39.2086,39.1838,39.2086,3500.0
2015-04-17 13:25:00,47.48,47.48,47.45,47.45,2400.0,39.2003,39.2003,39.1756,39.1756,2400.0
2015-04-17 13:30:00,47.45,47.47,47.44,47.44,5800.0,39.1756,39.1921,39.1673,39.1673,5800.0
2015-04-17 13:35:00,47.43,47.46,47.42,47.44,3100.0,39.159,39.1838,39.1508,39.1673,3100.0
2015-04-17 13:40:00,47.45,47.5,47.44,47.5,4400.0,39.1756,39.2168,39.1673,39.2168,4400.0
2015-04-17 13:45:00,47.48,47.5,47.47,47.5,9000.0,39.2003,39.2168,39.1921,39.2168,9000.0
2015-04-17 13:50:00,47.49,47.5,47.4,47.4,5000.0,39.2086,39.2168,39.1343,39.1343,5000.0
2015-04-17 13:55:00,47.41,47.43,47.35,47.38,7300.0,39.1425,39.159,39.093,39.1178,7300.0
2015-04-17 14:00:00,47.38,47.45,47.38,47.43,10400.0,39.1178,39.1756,39.1178,39.159,10400.0
2015-04-17 14:05:00,47.43,47.44,47.39,47.4,4800.0,39.159,39.1673,39.126,39.1343,4800.0
2015-04-17 14:10:00,47.4,47.43,47.39,47.41,5600.0,39.1343,39.159,39.126,39.1425,5600.0
2015-04-17 14:15:00,47.41,47.42,47.38,47.39,6900.0,39.1425,39.1508,39.1178,39.126,6900.0
2015-04-17 14:20:00,47.41,47.41,47.39,47.41,4000.0,39.1425,39.1425,39.126,39.1425,4000.0
2015-04-17 14:25:00,47.41,47.43,47.39,47.39,10300.0,39.1425,39.159,39.126,39.126,10300.0
2015-04-17 14:30:00,47.4,47.42,47.38,47.41,9600.0,39.1343,39.1508,39.1178,39.1425,9600.0
2015-04-17 14:35:00,47.4,47.45,47.39,47.45,5600.0,39.1343,39.1756,39.126,39.1756,5600.0
2015-04-17 14:40:00,47.44,47.47,47.43,47.46,9600.0,39.1673,39.1921,39.159,39.1838,9600.0
2015-04-17 14:45:00,47.47,47.48,47.43,47.44,14400.0,39.1921,39.2003,39.159,39.1673,14400.0
2015-04-17 14:50:00,47.44,47.46,47.42,47.45,24500.0,39.1673,39.1838,39.1508,39.1756,24500.0
2015-04-17 14:55:00,47.45,47.51,47.45,47.5,8400.0,39.1756,39.2251,39.1756,39.2168,8400.0
2015-04-17 15:00:00,47.49,47.49,47.46,47.49,8300.0,39.2086,39.2086,39.1838,39.2086,8300.0
2015-04-17 15:05:00,47.49,47.5,47.47,47.5,9000.0,39.2086,39.2168,39.1921,39.2168,9000.0
2015-04-17 15:10:00,47.5,47.54,47.5,47.53,7600.0,39.2168,39.2499,39.2168,39.2416,7600.0
2015-04-17 15:15:00,47.52,47.54,47.51,47.51,7000.0,39.2333,39.2499,39.2251,39.2251,7000.0
2015-04-17 15:20:00,47.52,47.53,47.47,47.49,12200.0,39.2333,39.2416,39.1921,39.2086,12200.0
2015-04-17 15:25:00,47.5,47.56,47.5,47.56,13100.0,39.2168,39.2664,39.2168,39.2664,13100.0
2015-04-17 15:30:00,47.56,47.64,47.54,47.62,19500.0,39.2664,39.3324,39.2499,39.3159,19500.0
2015-04-17 15:35:00,47.61,47.65,47.61,47.64,18500.0,39.3077,39.3407,39.3077,39.3324,18500.0
2015-04-17 15:40:00,47.63,47.67,47.61,47.67,19100.0,39.3242,39.3572,39.3077,39.3572,19100.0
2015-04-17 15:45:00,47.66,47.69,47.65,47.66,52400.0,39.3489,39.3737,39.3407,39.3489,52400.0
2015-04-17 15:50:00,47.65,47.67,47.61,47.64,56000.0,39.3407,39.3572,39.3077,39.3324,56000.0
2015-04-17 15:55:00,47.64,47.68,47.61,47.64,57000.0,39.3324,39.3654,39.3077,39.3324,57000.0
2015-04-20 09:30:00,47.75,48.02,47.71,47.94,12600.0,39.4232,39.6462,39.3902,39.5801,12600.0
2015-04-20 09:35:00,48.03,48.03,47.81,47.88,63200.0,39.6544,39.6544,39.4728,39.5306,63200.0
2015-04-20 09:40:00,47.84,47.89,47.81,47.86,6700.0,39.4975,39.5388,39.4728,39.5141,6700.0
2015-04-20 09:45:00,47.91,47.96,47.88,47.95,59200.0,39.5553,39.5966,39.5306,39.5884,59200.0
2015-04-20 09:50:00,47.97,48.02,47.94,47.94,5100.0,39.6049,39.6462,39.5801,39.5801,5100.0
2015-04-20 09:55:00,47.94,47.97,47.91,47.92,2000.0,39.5801,39.6049,39.5553,39.5636,2000.0
2015-04-20 10:00:00,47.92,47.92,47.87,47.88,125800.0,39.5636,39.5636,39.5223,39.5306,125800.0
2015-04-20 10:05:00,47.87,47.87,47.83,47.83,5100.0,39.5223,39.5223,39.4893,39.4893,5100.0
2015-04-20 10:10:00,47.85,47.87,47.77,47.79,6900.0,39.5058,39.5223,39.4398,39.4563,6900.0
2015-04-20 10:15:00,47.8,47.8,47.76,47.78,2700.0,39.4645,39.4645,39.4315,39.448,2700.0
2015-04-20 10:20:00,47.78,47.78,47.75,47.76,2800.0,39.448,39.448,39.4232,39.4315,2800.0
2015-04-20 10:25:00,47.75,47.77,47.74,47.76,7100.0,39.4232,39.4398,39.415,39.4315,7100.0
2015-04-20 10:30:00,47.8,47.81,47.78,47.8,6500.0,39.4645,39.4728,39.448,39.4645,6500.0
2015-04-20 10:35:00,47.8,47.83,47.8,47.82,1200.0,39.4645,39.4893,39.4645,39.481,1200.0
2015-04-20 10:40:00,47.83,47.83,47.82,47.83,3800.0,39.4893,39.4893,39.481,39.4893,3800.0
2015-04-20 10:45:00,47.82,47.82,47.78,47.79,4000.0,39.481,39.481,39.448,39.4563,4000.0
2015-04-20 10:50:00,47.79,47.81,47.78,47.79,6400.0,39.4563,39.4728,39.448,39.4563,6400.0
2015-04-20 10:55:00,47.78,47.85,47.78,47.81,3800.0,39.448,39.5058,39.448,39.4728,3800.0
2015-04-20 11:00:00,47.82,47.89,47.82,47.87,6200.0,39.481,39.5388,39.481,39.5223,6200.0
2015-04-20 11:05:00,47.86,47.89,47.86,47.88,3400.0,39.5141,39.5388,39.5141,39.5306,3400.0
2015-04-20 11:10:00,47.88,47.89,47.83,47.84,5000.0,39.5306,39.5388,39.4893,39.4975,5000.0
2015-04-20 11:15:00,47.84,47.86,47.83,47.83,3800.0,39.4975,39.5141,39.4893,39.4893,3800.0
2015-04-20 11:20:00,47.83,47.85,47.81,47.81,5400.0,39.4893,39.5058,39.4728,39.4728,5400.0
2015-04-20 11:25:00,47.81,47.81,47.77,47.78,7600.0,39.4728,39.4728,39.4398,39.448,7600.0
2015-04-20 11:30:00,47.78,47.78,47.75,47.76,11000.0,39.448,39.448,39.4232,39.4315,11000.0
2015-04-20 11:35:00,47.77,47.83,47.75,47.8,13300.0,39.4398,39.4893,39.4232,39.4645,13300.0
2015-04-20 11:40:00,47.81,47.85,47.81,47.85,900.0,39.4728,39.5058,39.4728,39.5058,900.0
2015-04-20 11:45:00,47.85,47.85,47.79,47.8,3700.0,39.5058,39.5058,39.4563,39.4645,3700.0
2015-04-20 11:50:00,47.8,47.85,47.79,47.85,3800.0,39.4645,39.5058,39.4563,39.5058,3800.0
2015-04-20 11:55:00,47.86,47.87,47.83,47.85,12500.0,39.5141,39.5223,39.4893,39.5058,12500.0
2015-04-20 12:00:00,47.84,47.84,47.76,47.78,20400.0,39.4975,39.4975,39.4315,39.448,20400.0
2015-04-20 12:05:00,47.77,47.77,47.72,47.72,4800.0,39.4398,39.4398,39.3985,39.3985,4800.0
2015-04-20 12:10:00,47.73,47.77,47.72,47.77,6800.0,39.4067,39.4398,39.3985,39.4398,6800.0
2015-04-20 12:15:00,47.79,47.83,47.78,47.83,3600.0,39.4563,39.4893,39.448,39.4893,3600.0
2015-04-20 12:20:00,47.83,47.85,47.82,47.83,4600.0,39.4893,39.5058,39.481,39.4893,4600.0
2015-04-20 12:25:00,47.83,47.88,47.83,47.88,1600.0,39.4893,39.5306,39.4893,39.5306,1600.0
2015-04-20 12:30:00,47.88,47.88,47.79,47.8,3600.0,39.5306,39.5306,39.4563,39.4645,3600.0
2015-04-20 12:35:00,47.8,47.81,47.79,47.79,3900.0,39.4645,39.4728,39.4563,39.4563,3900.0
2015-04-20 12:40:00,47.8,47.82,47.8,47.8,2100.0,39.4645,39.481,39.4645,39.4645,2100.0
2015-04-20 12:45:00,47.81,47.82,47.81,47.82,1700.0,39.4728,39.481,39.4728,39.481,1700.0
2015-04-20 12:50:00,47.83,47.85,47.82,47.83,5100.0,39.4893,39.5058,39.481,39.4893,5100.0
2015-04-20 12:55:00,47.81,47.81,47.79,47.81,3300.0,39.4728,39.4728,39.4563,39.4728,3300.0
2015-04-20 13:00:00,47.8,47.82,47.8,47.8,2200.0,39.4645,39.481,39.4645,39.4645,2200.0
2015-04-20 13:05:00,47.8,47.82,47.8,47.82,1000.0,39.4645,39.481,39.4645,39.481,1000.0
2015-04-20 13:10:00,47.82,47.88,47.82,47.85,5000.0,39.481,39.5306,39.481,39.5058,5000.0
2015-04-20 13:15:00,47.84,47.85,47.8,47.8,1700.0,39.4975,39.5058,39.4645,39.4645,1700.0
2015-04-20 13:20:00,47.81,47.82,47.79,47.8,3400.0,39.4728,39.481,39.4563,39.4645,3400.0
2015-04-20 13:25:00,47.79,47.83,47.79,47.8,13400.0,39.4563,39.4893,39.4563,39.4645,13400.0
2015-04-20 13:30:00,47.82,47.83,47.8,47.8,2900.0,39.481,39.4893,39.4645,39.4645,2900.0
2015-04-20 13:35:00,47.8,47.84,47.8,47.83,1400.0,39.4645,39.4975,39.4645,39.4893,1400.0
2015-04-20 13:40:00,47.83,47.83,47.8,47.8,1200.0,39.4893,39.4893,39.4645,39.4645,1200.0
2015-04-20 13:45:00,47.81,47.83,47.79,47.82,4500.0,39.4728,39.4893,39.4563,39.481,4500.0
2015-04-20 13:50:00,47.81,47.81,47.81,47.81,400.0,39.4728,39.4728,39.4728,39.4728,400.0
2015-04-20 13:55:00,47.8,47.83,47.8,47.81,5200.0,39.4645,39.4893,39.4645,39.4728,5200.0
2015-04-20 14:00:00,47.81,47.83,47.8,47.81,3000.0,39.4728,39.4893,39.4645,39.4728,3000.0
2015-04-20 14:05:00,47.8,47.82,47.8,47.81,5200.0,39.4645,39.481,39.4645,39.4728,5200.0
2015-04-20 14:10:00,47.8,47.81,47.79,47.79,2000.0,39.4645,39.4728,39.4563,39.4563,2000.0
2015-04-20 14:15:00,47.79,47.85,47.79,47.85,2300.0,39.4563,39.5058,39.4563,39.5058,2300.0
2015-04-20 14:20:00,47.85,47.87,47.82,47.85,5600.0,39.5058,39.5223,39.481,39.5058,5600.0
2015-04-20 14:25:00,47.84,47.85,47.81,47.82,1900.0,39.4975,39.5058,39.4728,39.481,1900.0
2015-04-20 14:30:00,47.81,47.81,47.79,47.8,5500.0,39.4728,39.4728,39.4563,39.4645,5500.0
2015-04-20 14:35:00,47.8,47.83,47.79,47.82,2400.0,39.4645,39.4893,39.4563,39.481,2400.0
2015-04-20 14:40:00,47.83,47.86,47.82,47.84,2700.0,39.4893,39.5141,39.481,39.4975,2700.0
2015-04-20 14:45:00,47.83,47.84,47.81,47.83,3000.0,39.4893,39.4975,39.4728,39.4893,3000.0
2015-04-20 14:50:00,47.83,47.85,47.81,47.85,15900.0,39.4893,39.5058,39.4728,39.5058,15900.0
2015-04-20 14:55:00,47.85,47.87,47.84,47.87,4900.0,39.5058,39.5223,39.4975,39.5223,4900.0
2015-04-20 15:00:00,47.88,47.88,47.84,47.86,4600.0,39.5306,39.5306,39.4975,39.5141,4600.0
2015-04-20 15:05:00,47.87,47.88,47.85,47.85,3900.0,39.5223,39.5306,39.5058,39.5058,3900.0
2015-04-20 15:10:00,47.86,47.86,47.85,47.85,3200.0,39.5141,39.5141,39.5058,39.5058,3200.0
2015-04-20 15:15:00,47.86,47.87,47.85,47.87,2700.0,39.5141,39.5223,39.5058,39.5223,2700.0
2015-04-20 15:20:00,47.87,47.87,47.85,47.85,7600.0,39.5223,39.5223,39.5058,39.5058,7600.0
2015-04-20 15:25:00,47.85,47.87,47.85,47.87,2400.0,39.5058,39.5223,39.5058,39.5223,2400.0
2015-04-20 15:30:00,47.87,47.88,47.85,47.85,11900.0,39.5223,39.5306,39.5058,39.5058,11900.0
2015-04-20 15:35:00,47.86,47.87,47.85,47.85,5900.0,39.5141,39.5223,39.5058,39.5058,5900.0
2015-04-20 15:40:00,47.85,47.89,47.84,47.88,20800.0,39.5058,39.5388,39.4975,39.5306,20800.0
2015-04-20 15:45:00,47.88,47.93,47.87,47.91,24500.0,39.5306,39.5719,39.5223,39.5553,24500.0
2015-04-20 15:50:00,47.91,47.93,47.89,47.91,19400.0,39.5553,39.5719,39.5388,39.5553,19400.0
2015-04-20 15:55:00,47.91,47.92,47.89,47.91,40900.0,39.5553,39.5636,39.5388,39.5553,40900.0
2015-04-21 09:30:00,47.98,48.14,47.76,47.76,20800.0,39.6131,39.7452,39.4315,39.4315,20800.0
2015-04-21 09:35:00,47.77,47.85,47.76,47.79,13600.0,39.4398,39.5058,39.4315,39.4563,13600.0
2015-04-21 09:40:00,47.77,47.8,47.71,47.77,41000.0,39.4398,39.4645,39.3902,39.4398,41000.0
2015-04-21 09:45:00,47.78,47.8,47.71,47.75,53600.0,39.448,39.4645,39.3902,39.4232,53600.0
2015-04-21 09:50:00,47.73,47.75,47.65,47.67,11400.0,39.4067,39.4232,39.3407,39.3572,11400.0
2015-04-21 09:55:00,47.68,47.68,47.55,47.55,6100.0,39.3654,39.3654,39.2581,39.2581,6100.0
2015-04-21 10:00:00,47.55,47.66,47.55,47.59,7900.0,39.2581,39.3489,39.2581,39.2911,7900.0
2015-04-21 10:05:00,47.59,47.62,47.53,47.62,11900.0,39.2911,39.3159,39.2416,39.3159,11900.0
2015-04-21 10:10:00,47.63,47.64,47.59,47.59,5800.0,39.3242,39.3324,39.2911,39.2911,5800.0
2015-04-21 10:15:00,47.58,47.67,47.57,47.66,11400.0,39.2829,39.3572,39.2746,39.3489,11400.0
2015-04-21 10:20:00,47.66,47.67,47.63,47.63,4200.0,39.3489,39.3572,39.3242,39.3242,4200.0
2015-04-21 10:25:00,47.63,47.64,47.6,47.61,9600.0,39.3242,39.3324,39.2994,39.3077,9600.0
2015-04-21 10:30:00,47.61,47.63,47.58,47.61,9600.0,39.3077,39.3242,39.2829,39.3077,9600.0
2015-04-21 10:35:00,47.63,47.63,47.6,47.62,5600.0,39.3242,39.3242,39.2994,39.3159,5600.0
2015-04-21 10:40:00,47.62,47.64,47.59,47.64,17200.0,39.3159,39.3324,39.2911,39.3324,17200.0
2015-04-21 10:45:00,47.64,47.65,47.6,47.62,4100.0,39.3324,39.3407,39.2994,39.3159,4100.0
2015-04-21 10:50:00,47.62,47.64,47.6,47.62,12500.0,39.3159,39.3324,39.2994,39.3159,12500.0
2015-04-21 10:55:00,47.63,47.64,47.6,47.63,7900.0,39.3242,39.3324,39.2994,39.3242,7900.0
2015-04-21 11:00:00,47.62,47.66,47.62,47.66,6800.0,39.3159,39.3489,39.3159,39.3489,6800.0
2015-04-21 11:05:00,47.66,47.68,47.66,47.67,2600.0,39.3489,39.3654,39.3489,39.3572,2600.0
2015-04-21 11:10:00,47.67,47.69,47.65,47.67,222300.0,39.3572,39.3737,39.3407,39.3572,222300.0
2015-04-21 11:15:00,47.66,47.67,47.65,47.67,6900.0,39.3489,39.3572,39.3407,39.3572,6900.0
2015-04-21 11:20:00,47.66,47.66,47.63,47.65,4800.0,39.3489,39.3489,39.3242,39.3407,4800.0
2015-04-21 11:25:00,47.65,47.68,47.63,47.63,8400.0,39.3407,39.3654,39.3242,39.3242,8400.0
2015-04-21 11:30:00,47.63,47.65,47.6,47.61,4300.0,39.3242,39.3407,39.2994,39.3077,4300.0
2015-04-21 11:35:00,47.6,47.62,47.59,47.62,2600.0,39.2994,39.3159,39.2911,39.3159,2600.0
2015-04-21 11:40:00,47.6,47.6,47.54,47.54,2800.0,39.2994,39.2994,39.2499,39.2499,2800.0
2015-04-21 11:45:00,47.54,47.57,47.52,47.57,9500.0,39.2499,39.2746,39.2333,39.2746,9500.0
2015-04-21 11:50:00,47.58,47.58,47.52,47.53,4300.0,39.2829,39.2829,39.2333,39.2416,4300.0
2015-04-21 11:55:00,47.53,47.54,47.52,47.52,4200.0,39.2416,39.2499,39.2333,39.2333,4200.0
2015-04-21 12:00:00,47.52,47.52,47.46,47.48,3400.0,39.2333,39.2333,39.1838,39.2003,3400.0
2015-04-21 12:05:00,47.48,47.49,47.45,47.48,4600.0,39.2003,39.2086,39.1756,39.2003,4600.0
2015-04-21 12:10:00,47.48,47.49,47.45,47.46,8800.0,39.2003,39.2086,39.1756,39.1838,8800.0
2015-04-21 12:15:00,47.46,47.46,47.42,47.42,6600.0,39.1838,39.1838,39.1508,39.1508,6600.0
2015-04-21 12:20:00,47.42,47.43,47.4,47.42,4000.0,39.1508,39.159,39.1343,39.1508,4000.0
2015-04-21 12:25:00,47.42,47.43,47.41,47.43,7300.0,39.1508,39.159,39.1425,39.159,7300.0
2015-04-21 12:30:00,47.42,47.47,47.41,47.47,4400.0,39.1508,39.1921,39.1425,39.1921,4400.0
2015-04-21 12:35:00,47.47,47.49,47.47,47.49,2300.0,39.1921,39.2086,39.1921,39.2086,2300.0
2015-04-21 12:40:00,47.49,47.49,47.46,47.48,2100.0,39.2086,39.2086,39.1838,39.2003,2100.0
2015-04-21 12:45:00,47.48,47.49,47.46,47.46,1500.0,39.2003,39.2086,39.1838,39.1838,1500.0
2015-04-21 12:50:00,47.47,47.48,47.47,47.47,3000.0,39.1921,39.2003,39.1921,39.1921,3000.0
2015-04-21 12:55:00,47.47,47.49,47.46,47.48,1800.0,39.1921,39.2086,39.1838,39.2003,1800.0
2015-04-21 13:00:00,47.48,47.51,47.48,47.5,1200.0,39.2003,39.2251,39.2003,39.2168,1200.0
2015-04-21 13:05:00,47.51,47.52,47.49,47.5,2000.0,39.2251,39.2333,39.2086,39.2168,2000.0
2015-04-21 13:10:00,47.51,47.56,47.51,47.56,3900.0,39.2251,39.2664,39.2251,39.2664,3900.0
2015-04-21 13:15:00,47.56,47.57,47.54,47.54,2000.0,39.2664,39.2746,39.2499,39.2499,2000.0
2015-04-21 13:20:00,47.55,47.59,47.54,47.58,2700.0,39.2581,39.2911,39.2499,39.2829,2700.0
2015-04-21 13:25:00,47.59,47.59,47.53,47.53,3100.0,39.2911,39.2911,39.2416,39.2416,3100.0
2015-04-21 13:30:00,47.53,47.54,47.49,47.5,3500.0,39.2416,39.2499,39.2086,39.2168,3500.0
2015-04-21 13:35:00,47.5,47.51,47.41,47.41,4000.0,39.2168,39.2251,39.1425,39.1425,4000.0
2015-04-21 13:40:00,47.44,47.48,47.44,47.46,1000.0,39.1673,39.2003,39.1673,39.1838,1000.0
2015-04-21 13:45:00,47.48,47.49,47.42,47.43,18100.0,39.2003,39.2086,39.1508,39.159,18100.0
2015-04-21 13:50:00,47.44,47.49,47.43,47.49,4200.0,39.1673,39.2086,39.159,39.2086,4200.0
2015-04-21 13:55:00,47.47,47.52,47.47,47.49,3900.0,39.1921,39.2333,39.1921,39.2086,3900.0
2015-04-21 14:00:00,47.48,47.52,47.47,47.51,3000.0,39.2003,39.2333,39.1921,39.2251,3000.0
2015-04-21 14:05:00,47.52,47.52,47.47,47.52,2200.0,39.2333,39.2333,39.1921,39.2333,2200.0
2015-04-21 14:10:00,47.52,47.55,47.51,47.55,3200.0,39.2333,39.2581,39.2251,39.2581,3200.0
2015-04-21 14:15:00,47.55,47.58,47.55,47.58,2300.0,39.2581,39.2829,39.2581,39.2829,2300.0
2015-04-21 14:20:00,47.57,47.59,47.56,47.57,5400.0,39.2746,39.2911,39.2664,39.2746,5400.0
2015-04-21 14:25:00,47.58,47.61,47.58,47.61,2400.0,39.2829,39.3077,39.2829,39.3077,2400.0
2015-04-21 14:30:00,47.61,47.63,47.6,47.61,5400.0,39.3077,39.3242,39.2994,39.3077,5400.0
2015-04-21 14:35:00,47.62,47.64,47.61,47.64,2000.0,39.3159,39.3324,39.3077,39.3324,2000.0
2015-04-21 14:40:00,47.64,47.65,47.62,47.64,3800.0,39.3324,39.3407,39.3159,39.3324,3800.0
2015-04-21 14:45:00,47.64,47.68,47.63,47.68,5500.0,39.3324,39.3654,39.3242,39.3654,5500.0
2015-04-21 14:50:00,47.66,47.68,47.65,47.68,6400.0,39.3489,39.3654,39.3407,39.3654,6400.0
2015-04-21 14:55:00,47.66,47.68,47.64,47.68,5700.0,39.3489,39.3654,39.3324,39.3654,5700.0
2015-04-21 15:00:00,47.68,47.68,47.65,47.66,6000.0,39.3654,39.3654,39.3407,39.3489,6000.0
2015-04-21 15:05:00,47.65,47.71,47.65,47.71,2600.0,39.3407,39.3902,39.3407,39.3902,2600.0
2015-04-21 15:10:00,47.71,47.71,47.65,47.67,6300.0,39.3902,39.3902,39.3407,39.3572,6300.0
2015-04-21 15:15:00,47.68,47.68,47.66,47.67,5800.0,39.3654,39.3654,39.3489,39.3572,5800.0
2015-04-21 15:20:00,47.66,47.68,47.64,47.65,8200.0,39.3489,39.3654,39.3324,39.3407,8200.0
2015-04-21 15:25:00,47.65,47.65,47.62,47.65,6500.0,39.3407,39.3407,39.3159,39.3407,6500.0
2015-04-21 15:30:00,47.64,47.65,47.61,47.64,11600.0,39.3324,39.3407,39.3077,39.3324,11600.0
2015-04-21 15:35:00,47.63,47.67,47.62,47.65,7500.0,39.3242,39.3572,39.3159,39.3407,7500.0
2015-04-21 15:40:00,47.66,47.67,47.64,47.65,5600.0,39.3489,39.3572,39.3324,39.3407,5600.0
2015-04-21 15:45:00,47.65,47.67,47.65,47.66,15000.0,39.3407,39.3572,39.3407,39.3489,15000.0
2015-04-21 15:50:00,47.66,47.68,47.65,47.67,12900.0,39.3489,39.3654,39.3407,39.3572,12900.0
2015-04-21 15:55:00,47.67,47.69,47.64,47.65,28000.0,39.3572,39.3737,39.3324,39.3407,28000.0
2015-04-22 09:30:00,47.66,47.68,47.42,47.54,13800.0,39.3489,39.3654,39.1508,39.2499,13800.0
2015-04-22 09:35:00,47.55,47.55,47.36,47.36,2000.0,39.2581,39.2581,39.1012,39.1012,2000.0
2015-04-22 09:40:00,47.45,47.47,47.31,47.35,7500.0,39.1756,39.1921,39.06,39.093,7500.0
2015-04-22 09:45:00,47.35,47.35,47.22,47.22,8100.0,39.093,39.093,38.9857,38.9857,8100.0
2015-04-22 09:50:00,47.25,47.28,47.21,47.28,1700.0,39.0104,39.0352,38.9774,39.0352,1700.0
2015-04-22 09:55:00,47.3,47.31,47.25,47.3,4600.0,39.0517,39.06,39.0104,39.0517,4600.0
2015-04-22 10:00:00,47.29,47.35,47.28,47.3,7100.0,39.0435,39.093,39.0352,39.0517,7100.0
2015-04-22 10:05:00,47.3,47.34,47.3,47.33,3000.0,39.0517,39.0847,39.0517,39.0765,3000.0
2015-04-22 10:10:00,47.31,47.4,47.29,47.39,8900.0,39.06,39.1343,39.0435,39.126,8900.0
2015-04-22 10:15:00,47.41,47.41,47.34,47.39,3100.0,39.1425,39.1425,39.0847,39.126,3100.0
2015-04-22 10:20:00,47.4,47.44,47.36,47.44,5300.0,39.1343,39.1673,39.1012,39.1673,5300.0
2015-04-22 10:25:00,47.45,47.47,47.42,47.47,3900.0,39.1756,39.1921,39.1508,39.1921,3900.0
2015-04-22 10:30:00,47.47,47.47,47.42,47.42,2800.0,39.1921,39.1921,39.1508,39.1508,2800.0
2015-04-22 10:35:00,47.44,47.46,47.42,47.46,4000.0,39.1673,39.1838,39.1508,39.1838,4000.0
2015-04-22 10:40:00,47.46,47.56,47.45,47.55,5000.0,39.1838,39.2664,39.1756,39.2581,5000.0
2015-04-22 10:45:00,47.57,47.62,47.56,47.61,3500.0,39.2746,39.3159,39.2664,39.3077,3500.0
2015-04-22 10:50:00,47.6,47.61,47.52,47.54,3700.0,39.2994,39.3077,39.2333,39.2499,3700.0
2015-04-22 10:55:00,47.53,47.56,47.53,47.55,2200.0,39.2416,39.2664,39.2416,39.2581,2200.0
2015-04-22 11:00:00,47.57,47.59,47.56,47.59,3000.0,39.2746,39.2911,39.2664,39.2911,3000.0
2015-04-22 11:05:00,47.59,47.6,47.56,47.57,2500.0,39.2911,39.2994,39.2664,39.2746,2500.0
2015-04-22 11:10:00,47.58,47.62,47.54,47.54,2600.0,39.2829,39.3159,39.2499,39.2499,2600.0
2015-04-22 11:15:00,47.54,47.58,47.54,47.56,2100.0,39.2499,39.2829,39.2499,39.2664,2100.0
2015-04-22 11:20:00,47.55,47.56,47.52,47.52,2700.0,39.2581,39.2664,39.2333,39.2333,2700.0
2015-04-22 11:25:00,47.54,47.54,47.51,47.54,3700.0,39.2499,39.2499,39.2251,39.2499,3700.0
2015-04-22 11:30:00,47.55,47.57,47.55,47.55,2600.0,39.2581,39.2746,39.2581,39.2581,2600.0
2015-04-22 11:35:00,47.55,47.56,47.52,47.56,2600.0,39.2581,39.2664,39.2333,39.2664,2600.0
2015-04-22 11:40:00,47.58,47.58,47.55,47.56,3200.0,39.2829,39.2829,39.2581,39.2664,3200.0
2015-04-22 11:45:00,47.58,47.61,47.58,47.6,1800.0,39.2829,39.3077,39.2829,39.2994,1800.0
2015-04-22 11:50:00,47.59,47.6,47.58,47.6,1200.0,39.2911,39.2994,39.2829,39.2994,1200.0
2015-04-22 11:55:00,47.63,47.63,47.59,47.61,2400.0,39.3242,39.3242,39.2911,39.3077,2400.0
2015-04-22 12:00:00,47.61,47.62,47.56,47.56,3700.0,39.3077,39.3159,39.2664,39.2664,3700.0
2015-04-22 12:05:00,47.56,47.57,47.55,47.56,4500.0,39.2664,39.2746,39.2581,39.2664,4500.0
2015-04-22 12:10:00,47.55,47.56,47.54,47.55,3800.0,39.2581,39.2664,39.2499,39.2581,3800.0
2015-04-22 12:15:00,47.56,47.57,47.54,47.54,3800.0,39.2664,39.2746,39.2499,39.2499,3800.0
2015-04-22 12:20:00,47.53,47.58,47.53,47.55,2500.0,39.2416,39.2829,39.2416,39.2581,2500.0
2015-04-22 12:25:00,47.55,47.55,47.5,47.53,1900.0,39.2581,39.2581,39.2168,39.2416,1900.0
2015-04-22 12:30:00,47.52,47.53,47.51,47.53,1500.0,39.2333,39.2416,39.2251,39.2416,1500.0
2015-04-22 12:35:00,47.54,47.55,47.54,47.55,200.0,39.2499,39.2581,39.2499,39.2581,200.0
2015-04-22 12:40:00,47.55,47.57,47.53,47.57,2200.0,39.2581,39.2746,39.2416,39.2746,2200.0
2015-04-22 12:45:00,47.57,47.59,47.56,47.59,2200.0,39.2746,39.2911,39.2664,39.2911,2200.0
2015-04-22 12:50:00,47.58,47.61,47.57,47.61,1600.0,39.2829,39.3077,39.2746,39.3077,1600.0
2015-04-22 12:55:00,47.62,47.62,47.58,47.6,1600.0,39.3159,39.3159,39.2829,39.2994,1600.0
2015-04-22 13:00:00,47.59,47.59,47.58,47.58,1300.0,39.2911,39.2911,39.2829,39.2829,1300.0
2015-04-22 13:05:00,47.57,47.57,47.54,47.55,3300.0,39.2746,39.2746,39.2499,39.2581,3300.0
2015-04-22 13:10:00,47.54,47.55,47.52,47.52,2000.0,39.2499,39.2581,39.2333,39.2333,2000.0
2015-04-22 13:15:00,47.53,47.57,47.53,47.56,2000.0,39.2416,39.2746,39.2416,39.2664,2000.0
2015-04-22 13:20:00,47.55,47.57,47.55,47.57,1100.0,39.2581,39.2746,39.2581,39.2746,1100.0
2015-04-22 13:25:00,47.57,47.61,47.57,47.61,2300.0,39.2746,39.3077,39.2746,39.3077,2300.0
2015-04-22 13:30:00,47.59,47.59,47.58,47.58,300.0,39.2911,39.2911,39.2829,39.2829,300.0
2015-04-22 13:35:00,47.58,47.58,47.58,47.58,500.0,39.2829,39.2829,39.2829,39.2829,500.0
2015-04-22 13:40:00,47.58,47.62,47.58,47.6,3500.0,39.2829,39.3159,39.2829,39.2994,3500.0
2015-04-22 13:45:00,47.61,47.65,47.61,47.65,3100.0,39.3077,39.3407,39.3077,39.3407,3100.0
2015-04-22 13:50:00,47.64,47.64,47.59,47.59,4200.0,39.3324,39.3324,39.2911,39.2911,4200.0
2015-04-22 13:55:00,47.62,47.62,47.6,47.6,3700.0,39.3159,39.3159,39.2994,39.2994,3700.0
2015-04-22 14:00:00,47.61,47.62,47.61,47.62,1600.0,39.3077,39.3159,39.3077,39.3159,1600.0
2015-04-22 14:05:00,47.62,47.67,47.62,47.65,2100.0,39.3159,39.3572,39.3159,39.3407,2100.0
2015-04-22 14:10:00,47.63,47.66,47.62,47.66,2300.0,39.3242,39.3489,39.3159,39.3489,2300.0
2015-04-22 14:15:00,47.66,47.66,47.63,47.63,1700.0,39.3489,39.3489,39.3242,39.3242,1700.0
2015-04-22 14:20:00,47.63,47.64,47.62,47.62,3500.0,39.3242,39.3324,39.3159,39.3159,3500.0
2015-04-22 14:25:00,47.62,47.63,47.6,47.61,7500.0,39.3159,39.3242,39.2994,39.3077,7500.0
2015-04-22 14:30:00,47.6,47.66,47.6,47.65,2700.0,39.2994,39.3489,39.2994,39.3407,2700.0
2015-04-22 14:35:00,47.66,47.69,47.66,47.69,2800.0,39.3489,39.3737,39.3489,39.3737,2800.0
2015-04-22 14:40:00,47.68,47.68,47.66,47.66,600.0,39.3654,39.3654,39.3489,39.3489,600.0
2015-04-22 14:45:00,47.67,47.69,47.67,47.68,4800.0,39.3572,39.3737,39.3572,39.3654,4800.0
2015-04-22 14:50:00,47.68,47.68,47.63,47.64,3900.0,39.3654,39.3654,39.3242,39.3324,3900.0
2015-04-22 14:55:00,47.64,47.67,47.64,47.65,2200.0,39.3324,39.3572,39.3324,39.3407,2200.0
2015-04-22 15:00:00,47.64,47.68,47.64,47.65,3000.0,39.3324,39.3654,39.3324,39.3407,3000.0
2015-04-22 15:05:00,47.64,47.64,47.62,47.62,2700.0,39.3324,39.3324,39.3159,39.3159,2700.0
2015-04-22 15:10:00,47.63,47.64,47.63,47.64,3000.0,39.3242,39.3324,39.3242,39.3324,3000.0
2015-04-22 15:15:00,47.65,47.68,47.65,47.66,3800.0,39.3407,39.3654,39.3407,39.3489,3800.0
2015-04-22 15:20:00,47.65,47.68,47.64,47.68,5500.0,39.3407,39.3654,39.3324,39.3654,5500.0
2015-04-22 15:25:00,47.67,47.68,47.65,47.67,4200.0,39.3572,39.3654,39.3407,39.3572,4200.0
2015-04-22 15:30:00,47.68,47.68,47.64,47.65,5900.0,39.3654,39.3654,39.3324,39.3407,5900.0
2015-04-22 15:35:00,47.64,47.68,47.63,47.68,8500.0,39.3324,39.3654,39.3242,39.3654,8500.0
2015-04-22 15:40:00,47.68,47.68,47.63,47.65,11800.0,39.3654,39.3654,39.3242,39.3407,11800.0
2015-04-22 15:45:00,47.66,47.68,47.65,47.67,6600.0,39.3489,39.3654,39.3407,39.3572,6600.0
2015-04-22 15:50:00,47.68,47.68,47.67,47.68,6100.0,39.3654,39.3654,39.3572,39.3654,6100.0
2015-04-22 15:55:00,47.67,47.71,47.67,47.7,94000.0,39.3572,39.3902,39.3572,39.382,94000.0
2015-04-23 09:30:00,47.48,47.68,47.48,47.6,16200.0,39.2003,39.3654,39.2003,39.2994,16200.0
2015-04-23 09:35:00,47.6,47.72,47.6,47.69,9700.0,39.2994,39.3985,39.2994,39.3737,9700.0
2015-04-23 09:40:00,47.71,47.77,47.7,47.73,12900.0,39.3902,39.4398,39.382,39.4067,12900.0
2015-04-23 09:45:00,47.73,47.74,47.62,47.71,14700.0,39.4067,39.415,39.3159,39.3902,14700.0
2015-04-23 09:50:00,47.69,47.69,47.62,47.63,9100.0,39.3737,39.3737,39.3159,39.3242,9100.0
2015-04-23 09:55:00,47.64,47.67,47.61,47.64,8000.0,39.3324,39.3572,39.3077,39.3324,8000.0
2015-04-23 10:00:00,47.63,47.69,47.59,47.67,10100.0,39.3242,39.3737,39.2911,39.3572,10100.0
2015-04-23 10:05:00,47.66,47.68,47.63,47.66,4700.0,39.3489,39.3654,39.3242,39.3489,4700.0
2015-04-23 10:10:00,47.66,47.69,47.65,47.68,6300.0,39.3489,39.3737,39.3407,39.3654,6300.0
2015-04-23 10:15:00,47.69,47.69,47.65,47.65,4300.0,39.3737,39.3737,39.3407,39.3407,4300.0
2015-04-23 10:20:00,47.64,47.67,47.62,47.65,6900.0,39.3324,39.3572,39.3159,39.3407,6900.0
2015-04-23 10:25:00,47.65,47.68,47.65,47.68,4600.0,39.3407,39.3654,39.3407,39.3654,4600.0
2015-04-23 10:30:00,47.69,47.72,47.68,47.71,3600.0,39.3737,39.3985,39.3654,39.3902,3600.0
2015-04-23 10:35:00,47.71,47.71,47.68,47.71,4400.0,39.3902,39.3902,39.3654,39.3902,4400.0
2015-04-23 10:40:00,47.7,47.74,47.7,47.73,5600.0,39.382,39.415,39.382,39.4067,5600.0
2015-04-23 10:45:00,47.72,47.72,47.69,47.71,14800.0,39.3985,39.3985,39.3737,39.3902,14800.0
2015-04-23 10:50:00,47.71,47.72,47.69,47.69,4100.0,39.3902,39.3985,39.3737,39.3737,4100.0
2015-04-23 10:55:00,47.7,47.72,47.67,47.7,9800.0,39.382,39.3985,39.3572,39.382,9800.0
2015-04-23 11:00:00,47.68,47.71,47.67,47.69,8100.0,39.3654,39.3902,39.3572,39.3737,8100.0
2015-04-23 11:05:00,47.69,47.7,47.66,47.66,45600.0,39.3737,39.382,39.3489,39.3489,45600.0
2015-04-23 11:10:00,47.66,47.7,47.65,47.66,14000.0,39.3489,39.382,39.3407,39.3489,14000.0
2015-04-23 11:15:00,47.65,47.65,47.61,47.62,4300.0,39.3407,39.3407,39.3077,39.3159,4300.0
2015-04-23 11:20:00,47.62,47.62,47.58,47.59,5000.0,39.3159,39.3159,39.2829,39.2911,5000.0
2015-04-23 11:25:00,47.59,47.63,47.58,47.63,9500.0,39.2911,39.3242,39.2829,39.3242,9500.0
2015-04-23 11:30:00,47.62,47.69,47.61,47.68,4900.0,39.3159,39.3737,39.3077,39.3654,4900.0
2015-04-23 11:35:00,47.68,47.71,47.68,47.71,6100.0,39.3654,39.3902,39.3654,39.3902,6100.0
2015-04-23 11:40:00,47.71,47.71,47.65,47.66,4600.0,39.3902,39.3902,39.3407,39.3489,4600.0
2015-04-23 11:45:00,47.65,47.7,47.65,47.7,2400.0,39.3407,39.382,39.3407,39.382,2400.0
2015-04-23 11:50:00,47.7,47.73,47.66,47.71,23700.0,39.382,39.4067,39.3489,39.3902,23700.0
2015-04-23 11:55:00,47.72,47.76,47.72,47.73,4000.0,39.3985,39.4315,39.3985,39.4067,4000.0
2015-04-23 12:00:00,47.73,47.83,47.73,47.81,4600.0,39.4067,39.4893,39.4067,39.4728,4600.0
2015-04-23 12:05:00,47.83,47.86,47.81,47.86,6300.0,39.4893,39.5141,39.4728,39.5141,6300.0
2015-04-23 12:10:00,47.86,47.89,47.86,47.86,4800.0,39.5141,39.5388,39.5141,39.5141,4800.0
2015-04-23 12:15:00,47.86,47.89,47.86,47.88,2000.0,39.5141,39.5388,39.5141,39.5306,2000.0
2015-04-23 12:20:00,47.9,47.92,47.88,47.89,7400.0,39.5471,39.5636,39.5306,39.5388,7400.0
2015-04-23 12:25:00,47.89,47.92,47.87,47.88,4200.0,39.5388,39.5636,39.5223,39.5306,4200.0
2015-04-23 12:30:00,47.88,47.92,47.88,47.88,4700.0,39.5306,39.5636,39.5306,39.5306,4700.0
2015-04-23 12:35:00,47.89,47.97,47.88,47.96,6400.0,39.5388,39.6049,39.5306,39.5966,6400.0
2015-04-23 12:40:00,47.97,48.0,47.95,47.95,4500.0,39.6049,39.6296,39.5884,39.5884,4500.0
2015-04-23 12:45:00,47.96,47.99,47.96,47.96,2100.0,39.5966,39.6214,39.5966,39.5966,2100.0
2015-04-23 12:50:00,47.97,48.0,47.97,47.98,5400.0,39.6049,39.6296,39.6049,39.6131,5400.0
2015-04-23 12:55:00,47.98,48.0,47.96,47.99,3600.0,39.6131,39.6296,39.5966,39.6214,3600.0
2015-04-23 13:00:00,47.99,48.02,47.97,47.97,5500.0,39.6214,39.6462,39.6049,39.6049,5500.0
2015-04-23 13:05:00,47.96,48.0,47.96,47.98,5600.0,39.5966,39.6296,39.5966,39.6131,5600.0
2015-04-23 13:10:00,47.98,47.98,47.96,47.97,4800.0,39.6131,39.6131,39.5966,39.6049,4800.0
2015-04-23 13:15:00,47.97,47.97,47.93,47.94,6500.0,39.6049,39.6049,39.5719,39.5801,6500.0
2015-04-23 13:20:00,47.94,47.97,47.91,47.91,15000.0,39.5801,39.6049,39.5553,39.5553,15000.0
2015-04-23 13:25:00,47.92,47.93,47.85,47.86,37700.0,39.5636,39.5719,39.5058,39.5141,37700.0
2015-04-23 13:30:00,47.87,47.87,47.83,47.84,9900.0,39.5223,39.5223,39.4893,39.4975,9900.0
2015-04-23 13:35:00,47.84,47.86,47.8,47.83,13700.0,39.4975,39.5141,39.4645,39.4893,13700.0
2015-04-23 13:40:00,47.83,47.83,47.8,47.8,5200.0,39.4893,39.4893,39.4645,39.4645,5200.0
2015-04-23 13:45:00,47.8,47.81,47.79,47.8,6000.0,39.4645,39.4728,39.4563,39.4645,6000.0
2015-04-23 13:50:00,47.8,47.81,47.78,47.8,3600.0,39.4645,39.4728,39.448,39.4645,3600.0
2015-04-23 13:55:00,47.8,47.82,47.79,47.8,14700.0,39.4645,39.481,39.4563,39.4645,14700.0
2015-04-23 14:00:00,47.8,47.83,47.8,47.81,9400.0,39.4645,39.4893,39.4645,39.4728,9400.0
2015-04-23 14:05:00,47.81,47.84,47.81,47.84,9000.0,39.4728,39.4975,39.4728,39.4975,9000.0
2015-04-23 14:10:00,47.83,47.84,47.8,47.81,10000.0,39.4893,39.4975,39.4645,39.4728,10000.0
2015-04-23 14:15:00,47.81,47.84,47.81,47.83,7200.0,39.4728,39.4975,39.4728,39.4893,7200.0
2015-04-23 14:20:00,47.83,47.84,47.78,47.79,12700.0,39.4893,39.4975,39.448,39.4563,12700.0
2015-04-23 14:25:00,47.8,47.83,47.79,47.83,6500.0,39.4645,39.4893,39.4563,39.4893,6500.0
2015-04-23 14:30:00,47.83,47.83,47.82,47.82,5900.0,39.4893,39.4893,39.481,39.481,5900.0
2015-04-23 14:35:00,47.83,47.84,47.78,47.82,15000.0,39.4893,39.4975,39.448,39.481,15000.0
2015-04-23 14:40:00,47.82,47.89,47.82,47.89,7500.0,39.481,39.5388,39.481,39.5388,7500.0
2015-04-23 14:45:00,47.89,47.9,47.83,47.84,14100.0,39.5388,39.5471,39.4893,39.4975,14100.0
2015-04-23 14:50:00,47.84,47.85,47.8,47.84,11500.0,39.4975,39.5058,39.4645,39.4975,11500.0
2015-04-23 14:55:00,47.83,47.85,47.83,47.84,9700.0,39.4893,39.5058,39.4893,39.4975,9700.0
2015-04-23 15:00:00,47.84,47.85,47.78,47.79,16900.0,39.4975,39.5058,39.448,39.4563,16900.0
2015-04-23 15:05:00,47.79,47.81,47.77,47.79,8100.0,39.4563,39.4728,39.4398,39.4563,8100.0
2015-04-23 15:10:00,47.81,47.83,47.8,47.82,11000.0,39.4728,39.4893,39.4645,39.481,11000.0
2015-04-23 15:15:00,47.83,47.83,47.79,47.8,18800.0,39.4893,39.4893,39.4563,39.4645,18800.0
2015-04-23 15:20:00,47.8,47.81,47.76,47.76,24000.0,39.4645,39.4728,39.4315,39.4315,24000.0
2015-04-23 15:25:00,47.75,47.81,47.75,47.81,17400.0,39.4232,39.4728,39.4232,39.4728,17400.0
2015-04-23 15:30:00,47.81,47.83,47.79,47.8,15200.0,39.4728,39.4893,39.4563,39.4645,15200.0
2015-04-23 15:35:00,47.8,47.84,47.8,47.84,16300.0,39.4645,39.4975,39.4645,39.4975,16300.0
2015-04-23 15:40:00,47.84,47.86,47.81,47.86,20300.0,39.4975,39.5141,39.4728,39.5141,20300.0
2015-04-23 15:45:00,47.85,47.87,47.84,47.86,21800.0,39.5058,39.5223,39.4975,39.5141,21800.0
2015-04-23 15:50:00,47.86,47.86,47.74,47.76,49100.0,39.5141,39.5141,39.415,39.4315,49100.0
2015-04-23 15:55:00,47.77,47.77,47.7,47.73,67700.0,39.4398,39.4398,39.382,39.4067,67700.0
2015-04-24 09:30:00,47.58,47.99,47.58,47.72,17400.0,39.2829,39.6214,39.2829,39.3985,17400.0
2015-04-24 09:35:00,47.7,47.71,47.54,47.65,22800.0,39.382,39.3902,39.2499,39.3407,22800.0
2015-04-24 09:40:00,47.63,47.82,47.62,47.79,21800.0,39.3242,39.481,39.3159,39.4563,21800.0
2015-04-24 09:45:00,47.8,48.08,47.8,48.03,22100.0,39.4645,39.6957,39.4645,39.6544,22100.0
2015-04-24 09:50:00,48.04,48.48,48.03,48.17,37500.0,39.6627,40.0259,39.6544,39.77,37500.0
2015-04-24 09:55:00,48.09,48.46,48.01,48.3,52700.0,39.7039,40.0094,39.6379,39.8773,52700.0
2015-04-24 10:00:00,48.3,48.38,48.25,48.36,13500.0,39.8773,39.9434,39.836,39.9269,13500.0
2015-04-24 10:05:00,48.35,48.44,48.27,48.41,9600.0,39.9186,39.9929,39.8526,39.9681,9600.0
2015-04-24 10:10:00,48.42,48.44,48.3,48.3,8800.0,39.9764,39.9929,39.8773,39.8773,8800.0
2015-04-24 10:15:00,48.3,48.33,48.28,48.33,5100.0,39.8773,39.9021,39.8608,39.9021,5100.0
2015-04-24 10:20:00,48.34,48.4,48.29,48.4,13500.0,39.9104,39.9599,39.8691,39.9599,13500.0
2015-04-24 10:25:00,48.42,48.64,48.4,48.55,40100.0,39.9764,40.158,39.9599,40.0837,40100.0
2015-04-24 10:30:00,48.54,48.54,48.41,48.5,6500.0,40.0755,40.0755,39.9681,40.0425,6500.0
2015-04-24 10:35:00,48.5,48.57,48.48,48.56,12000.0,40.0425,40.1002,40.0259,40.092,12000.0
2015-04-24 10:40:00,48.57,48.62,48.49,48.58,12400.0,40.1002,40.1415,40.0342,40.1085,12400.0
2015-04-24 10:45:00,48.55,48.55,48.48,48.48,4800.0,40.0837,40.0837,40.0259,40.0259,4800.0
2015-04-24 10:50:00,48.49,48.58,48.48,48.5,6100.0,40.0342,40.1085,40.0259,40.0425,6100.0
2015-04-24 10:55:00,48.5,48.56,48.48,48.48,7700.0,40.0425,40.092,40.0259,40.0259,7700.0
2015-04-24 11:00:00,48.51,48.59,48.49,48.59,9400.0,40.0507,40.1168,40.0342,40.1168,9400.0
2015-04-24 11:05:00,48.61,48.61,48.54,48.54,7300.0,40.1333,40.1333,40.0755,40.0755,7300.0
2015-04-24 11:10:00,48.53,48.58,48.52,48.56,6100.0,40.0672,40.1085,40.059,40.092,6100.0
2015-04-24 11:15:00,48.56,48.56,48.48,48.54,11200.0,40.092,40.092,40.0259,40.0755,11200.0
2015-04-24 11:20:00,48.57,48.59,48.56,48.58,6600.0,40.1002,40.1168,40.092,40.1085,6600.0
2015-04-24 11:25:00,48.58,48.61,48.57,48.57,6200.0,40.1085,40.1333,40.1002,40.1002,6200.0
2015-04-24 11:30:00,48.58,48.64,48.57,48.58,15400.0,40.1085,40.158,40.1002,40.1085,15400.0
2015-04-24 11:35:00,48.58,48.68,48.58,48.65,10600.0,40.1085,40.1911,40.1085,40.1663,10600.0
2015-04-24 11:40:00,48.66,48.69,48.61,48.65,9100.0,40.1746,40.1993,40.1333,40.1663,9100.0
2015-04-24 11:45:00,48.65,48.67,48.61,48.61,6900.0,40.1663,40.1828,40.1333,40.1333,6900.0
2015-04-24 11:50:00,48.61,48.67,48.61,48.67,9600.0,40.1333,40.1828,40.1333,40.1828,9600.0
2015-04-24 11:55:00,48.68,48.71,48.66,48.7,7100.0,40.1911,40.2158,40.1746,40.2076,7100.0
2015-04-24 12:00:00,48.7,48.71,48.64,48.68,8200.0,40.2076,40.2158,40.158,40.1911,8200.0
2015-04-24 12:05:00,48.69,48.75,48.67,48.73,9600.0,40.1993,40.2489,40.1828,40.2323,9600.0
2015-04-24 12:10:00,48.74,48.74,48.69,48.71,9100.0,40.2406,40.2406,40.1993,40.2158,9100.0
2015-04-24 12:15:00,48.71,48.72,48.7,48.71,2100.0,40.2158,40.2241,40.2076,40.2158,2100.0
2015-04-24 12:20:00,48.72,48.88,48.72,48.87,7800.0,40.2241,40.3562,40.2241,40.3479,7800.0
2015-04-24 12:25:00,48.87,48.87,48.78,48.78,9500.0,40.3479,40.3479,40.2736,40.2736,9500.0
2015-04-24 12:30:00,48.77,48.78,48.7,48.76,15500.0,40.2654,40.2736,40.2076,40.2571,15500.0
2015-04-24 12:35:00,48.76,48.77,48.7,48.75,5600.0,40.2571,40.2654,40.2076,40.2489,5600.0
2015-04-24 12:40:00,48.74,48.74,48.71,48.72,1000.0,40.2406,40.2406,40.2158,40.2241,1000.0
2015-04-24 12:45:00,48.71,48.78,48.71,48.77,7600.0,40.2158,40.2736,40.2158,40.2654,7600.0
2015-04-24 12:50:00,48.78,48.88,48.78,48.86,16500.0,40.2736,40.3562,40.2736,40.3397,16500.0
2015-04-24 12:55:00,48.87,48.87,48.83,48.87,8300.0,40.3479,40.3479,40.3149,40.3479,8300.0
2015-04-24 13:00:00,48.86,48.87,48.79,48.85,10800.0,40.3397,40.3479,40.2819,40.3314,10800.0
2015-04-24 13:05:00,48.86,48.91,48.83,48.9,15400.0,40.3397,40.381,40.3149,40.3727,15400.0
2015-04-24 13:10:00,48.9,49.05,48.89,49.03,69000.0,40.3727,40.4965,40.3644,40.48,69000.0
2015-04-24 13:15:00,49.03,49.11,48.99,49.05,17800.0,40.48,40.5461,40.447,40.4965,17800.0
2015-04-24 13:20:00,49.02,49.08,48.99,49.07,23900.0,40.4718,40.5213,40.447,40.5131,23900.0
2015-04-24 13:25:00,49.07,49.08,49.02,49.02,15700.0,40.5131,40.5213,40.4718,40.4718,15700.0
2015-04-24 13:30:00,49.03,49.03,48.97,49.02,16300.0,40.48,40.48,40.4305,40.4718,16300.0
2015-04-24 13:35:00,49.03,49.03,48.99,49.0,4800.0,40.48,40.48,40.447,40.4553,4800.0
2015-04-24 13:40:00,49.01,49.01,48.94,48.98,23200.0,40.4635,40.4635,40.4057,40.4387,23200.0
2015-04-24 13:45:00,48.98,49.01,48.88,48.89,18800.0,40.4387,40.4635,40.3562,40.3644,18800.0
2015-04-24 13:50:00,48.87,49.07,48.83,49.05,26700.0,40.3479,40.5131,40.3149,40.4965,26700.0
2015-04-24 13:55:00,49.06,49.09,49.04,49.04,12400.0,40.5048,40.5296,40.4883,40.4883,12400.0
2015-04-24 14:00:00,49.04,49.04,48.92,48.99,19600.0,40.4883,40.4883,40.3892,40.447,19600.0
2015-04-24 14:05:00,48.99,49.02,48.95,49.02,83200.0,40.447,40.4718,40.414,40.4718,83200.0
2015-04-24 14:10:00,49.02,49.07,49.01,49.05,143700.0,40.4718,40.5131,40.4635,40.4965,143700.0
2015-04-24 14:15:00,49.05,49.05,49.0,49.04,7600.0,40.4965,40.4965,40.4553,40.4883,7600.0
2015-04-24 14:20:00,49.05,49.05,49.0,49.02,23100.0,40.4965,40.4965,40.4553,40.4718,23100.0
2015-04-24 14:25:00,49.02,49.03,48.99,49.02,9100.0,40.4718,40.48,40.447,40.4718,9100.0
2015-04-24 14:30:00,49.02,49.02,48.98,49.0,10000.0,40.4718,40.4718,40.4387,40.4553,10000.0
2015-04-24 14:35:00,48.99,49.0,48.97,49.0,7800.0,40.447,40.4553,40.4305,40.4553,7800.0
2015-04-24 14:40:00,49.0,49.01,48.91,48.91,16200.0,40.4553,40.4635,40.381,40.381,16200.0
2015-04-24 14:45:00,48.91,48.91,48.79,48.82,10100.0,40.381,40.381,40.2819,40.3067,10100.0
2015-04-24 14:50:00,48.83,48.89,48.79,48.84,8600.0,40.3149,40.3644,40.2819,40.3232,8600.0
2015-04-24 14:55:00,48.85,48.89,48.72,48.72,22300.0,40.3314,40.3644,40.2241,40.2241,22300.0
2015-04-24 15:00:00,48.72,48.79,48.71,48.79,15600.0,40.2241,40.2819,40.2158,40.2819,15600.0
2015-04-24 15:05:00,48.78,48.86,48.77,48.86,12400.0,40.2736,40.3397,40.2654,40.3397,12400.0
2015-04-24 15:10:00,48.86,48.94,48.85,48.94,14900.0,40.3397,40.4057,40.3314,40.4057,14900.0
2015-04-24 15:15:00,48.93,48.94,48.91,48.93,17600.0,40.3975,40.4057,40.381,40.3975,17600.0
2015-04-24 15:20:00,48.93,48.98,48.92,48.95,24400.0,40.3975,40.4387,40.3892,40.414,24400.0
2015-04-24 15:25:00,48.95,48.96,48.93,48.96,11300.0,40.414,40.4222,40.3975,40.4222,11300.0
2015-04-24 15:30:00,48.96,48.97,48.93,48.97,24400.0,40.4222,40.4305,40.3975,40.4305,24400.0
2015-04-24 15:35:00,48.97,49.01,48.96,49.0,52500.0,40.4305,40.4635,40.4222,40.4553,52500.0
2015-04-24 15:40:00,49.0,49.01,48.98,48.98,15700.0,40.4553,40.4635,40.4387,40.4387,15700.0
2015-04-24 15:45:00,48.98,48.99,48.95,48.96,37400.0,40.4387,40.447,40.414,40.4222,37400.0
2015-04-24 15:50:00,48.97,49.04,48.96,49.04,47400.0,40.4305,40.4883,40.4222,40.4883,47400.0
2015-04-24 15:55:00,49.03,49.07,49.0,49.07,154700.0,40.48,40.5131,40.4553,40.5131,154700.0
2015-04-27 09:30:00,49.06,49.08,48.68,48.69,60800.0,40.5048,40.5213,40.1911,40.1993,60800.0
2015-04-27 09:35:00,48.68,48.73,48.59,48.67,25700.0,40.1911,40.2323,40.1168,40.1828,25700.0
2015-04-27 09:40:00,48.66,48.68,48.63,48.63,23300.0,40.1746,40.1911,40.1498,40.1498,23300.0
2015-04-27 09:45:00,48.63,48.63,48.52,48.55,25800.0,40.1498,40.1498,40.059,40.0837,25800.0
2015-04-27 09:50:00,48.55,48.65,48.55,48.65,11400.0,40.0837,40.1663,40.0837,40.1663,11400.0
2015-04-27 09:55:00,48.67,48.76,48.67,48.74,17500.0,40.1828,40.2571,40.1828,40.2406,17500.0
2015-04-27 10:00:00,48.72,48.76,48.71,48.71,9700.0,40.2241,40.2571,40.2158,40.2158,9700.0
2015-04-27 10:05:00,48.71,48.75,48.7,48.75,9000.0,40.2158,40.2489,40.2076,40.2489,9000.0
2015-04-27 10:10:00,48.75,48.83,48.74,48.77,9500.0,40.2489,40.3149,40.2406,40.2654,9500.0
2015-04-27 10:15:00,48.77,48.83,48.76,48.83,3200.0,40.2654,40.3149,40.2571,40.3149,3200.0
2015-04-27 10:20:00,48.83,48.83,48.77,48.77,11300.0,40.3149,40.3149,40.2654,40.2654,11300.0
2015-04-27 10:25:00,48.78,48.82,48.78,48.82,9300.0,40.2736,40.3067,40.2736,40.3067,9300.0
2015-04-27 10:30:00,48.81,48.81,48.77,48.8,12000.0,40.2984,40.2984,40.2654,40.2901,12000.0
2015-04-27 10:35:00,48.8,48.84,48.78,48.83,15100.0,40.2901,40.3232,40.2736,40.3149,15100.0
2015-04-27 10:40:00,48.83,48.83,48.8,48.8,8100.0,40.3149,40.3149,40.2901,40.2901,8100.0
2015-04-27 10:45:00,48.8,48.8,48.62,48.63,10200.0,40.2901,40.2901,40.1415,40.1498,10200.0
2015-04-27 10:50:00,48.62,48.65,48.55,48.62,24600.0,40.1415,40.1663,40.0837,40.1415,24600.0
2015-04-27 10:55:00,48.62,48.62,48.55,48.59,8400.0,40.1415,40.1415,40.0837,40.1168,8400.0
2015-04-27 11:00:00,48.59,48.59,48.55,48.57,7900.0,40.1168,40.1168,40.0837,40.1002,7900.0
2015-04-27 11:05:00,48.58,48.6,48.57,48.6,5000.0,40.1085,40.125,40.1002,40.125,5000.0
2015-04-27 11:10:00,48.59,48.62,48.58,48.62,3400.0,40.1168,40.1415,40.1085,40.1415,3400.0
2015-04-27 11:15:00,48.63,48.69,48.63,48.69,12600.0,40.1498,40.1993,40.1498,40.1993,12600.0
2015-04-27 11:20:00,48.7,48.73,48.69,48.72,5000.0,40.2076,40.2323,40.1993,40.2241,5000.0
2015-04-27 11:25:00,48.73,48.77,48.72,48.76,8500.0,40.2323,40.2654,40.2241,40.2571,8500.0
2015-04-27 11:30:00,48.76,48.77,48.72,48.75,10100.0,40.2571,40.2654,40.2241,40.2489,10100.0
2015-04-27 11:35:00,48.74,48.76,48.7,48.73,13600.0,40.2406,40.2571,40.2076,40.2323,13600.0
2015-04-27 11:40:00,48.74,48.74,48.71,48.73,6800.0,40.2406,40.2406,40.2158,40.2323,6800.0
2015-04-27 11:45:00,48.73,48.74,48.72,48.73,6700.0,40.2323,40.2406,40.2241,40.2323,6700.0
2015-04-27 11:50:00,48.72,48.75,48.71,48.74,6200.0,40.2241,40.2489,40.2158,40.2406,6200.0
2015-04-27 11:55:00,48.74,48.76,48.71,48.75,13100.0,40.2406,40.2571,40.2158,40.2489,13100.0
2015-04-27 12:00:00,48.75,48.76,48.73,48.74,5400.0,40.2489,40.2571,40.2323,40.2406,5400.0
2015-04-27 12:05:00,48.75,48.78,48.74,48.78,7500.0,40.2489,40.2736,40.2406,40.2736,7500.0
2015-04-27 12:10:00,48.77,48.78,48.76,48.78,9300.0,40.2654,40.2736,40.2571,40.2736,9300.0
2015-04-27 12:15:00,48.77,48.77,48.62,48.63,8900.0,40.2654,40.2654,40.1415,40.1498,8900.0
2015-04-27 12:20:00,48.61,48.63,48.59,48.6,5800.0,40.1333,40.1498,40.1168,40.125,5800.0
2015-04-27 12:25:00,48.61,48.61,48.54,48.54,8500.0,40.1333,40.1333,40.0755,40.0755,8500.0
2015-04-27 12:30:00,48.53,48.54,48.52,48.52,6800.0,40.0672,40.0755,40.059,40.059,6800.0
2015-04-27 12:35:00,48.53,48.58,48.52,48.58,4800.0,40.0672,40.1085,40.059,40.1085,4800.0
2015-04-27 12:40:00,48.57,48.58,48.56,48.56,6100.0,40.1002,40.1085,40.092,40.092,6100.0
2015-04-27 12:45:00,48.56,48.63,48.55,48.61,12400.0,40.092,40.1498,40.0837,40.1333,12400.0
2015-04-27 12:50:00,48.62,48.63,48.57,48.57,11200.0,40.1415,40.1498,40.1002,40.1002,11200.0
2015-04-27 12:55:00,48.58,48.59,48.58,48.59,1900.0,40.1085,40.1168,40.1085,40.1168,1900.0
2015-04-27 13:00:00,48.58,48.58,48.53,48.54,6500.0,40.1085,40.1085,40.0672,40.0755,6500.0
2015-04-27 13:05:00,48.54,48.55,48.53,48.55,3500.0,40.0755,40.0837,40.0672,40.0837,3500.0
2015-04-27 13:10:00,48.55,48.56,48.51,48.52,13200.0,40.0837,40.092,40.0507,40.059,13200.0
2015-04-27 13:15:00,48.53,48.54,48.51,48.52,10300.0,40.0672,40.0755,40.0507,40.059,10300.0
2015-04-27 13:20:00,48.53,48.54,48.51,48.53,5300.0,40.0672,40.0755,40.0507,40.0672,5300.0
2015-04-27 13:25:00,48.53,48.55,48.51,48.55,4700.0,40.0672,40.0837,40.0507,40.0837,4700.0
2015-04-27 13:30:00,48.54,48.55,48.54,48.55,4400.0,40.0755,40.0837,40.0755,40.0837,4400.0
2015-04-27 13:35:00,48.54,48.58,48.54,48.58,5600.0,40.0755,40.1085,40.0755,40.1085,5600.0
2015-04-27 13:40:00,48.58,48.61,48.57,48.61,3000.0,40.1085,40.1333,40.1002,40.1333,3000.0
2015-04-27 13:45:00,48.6,48.61,48.56,48.57,10400.0,40.125,40.1333,40.092,40.1002,10400.0
2015-04-27 13:50:00,48.56,48.57,48.54,48.56,6200.0,40.092,40.1002,40.0755,40.092,6200.0
2015-04-27 13:55:00,48.57,48.63,48.57,48.63,2600.0,40.1002,40.1498,40.1002,40.1498,2600.0
2015-04-27 14:00:00,48.63,48.64,48.59,48.59,13000.0,40.1498,40.158,40.1168,40.1168,13000.0
2015-04-27 14:05:00,48.59,48.6,48.58,48.58,6000.0,40.1168,40.125,40.1085,40.1085,6000.0
2015-04-27 14:10:00,48.59,48.61,48.58,48.61,4400.0,40.1168,40.1333,40.1085,40.1333,4400.0
2015-04-27 14:15:00,48.61,48.64,48.61,48.64,11200.0,40.1333,40.158,40.1333,40.158,11200.0
2015-04-27 14:20:00,48.65,48.7,48.64,48.7,3800.0,40.1663,40.2076,40.158,40.2076,3800.0
2015-04-27 14:25:00,48.69,48.7,48.67,48.69,13000.0,40.1993,40.2076,40.1828,40.1993,13000.0
2015-04-27 14:30:00,48.68,48.68,48.6,48.64,15000.0,40.1911,40.1911,40.125,40.158,15000.0
2015-04-27 14:35:00,48.66,48.66,48.62,48.65,19400.0,40.1746,40.1746,40.1415,40.1663,19400.0
2015-04-27 14:40:00,48.65,48.68,48.65,48.68,4800.0,40.1663,40.1911,40.1663,40.1911,4800.0
2015-04-27 14:45:00,48.67,48.69,48.63,48.63,15400.0,40.1828,40.1993,40.1498,40.1498,15400.0
2015-04-27 14:50:00,48.62,48.62,48.52,48.54,12800.0,40.1415,40.1415,40.059,40.0755,12800.0
2015-04-27 14:55:00,48.55,48.61,48.55,48.58,7100.0,40.0837,40.1333,40.0837,40.1085,7100.0
2015-04-27 15:00:00,48.58,48.63,48.58,48.6,10800.0,40.1085,40.1498,40.1085,40.125,10800.0
2015-04-27 15:05:00,48.6,48.63,48.57,48.57,10100.0,40.125,40.1498,40.1002,40.1002,10100.0
2015-04-27 15:10:00,48.58,48.59,48.55,48.55,20200.0,40.1085,40.1168,40.0837,40.0837,20200.0
2015-04-27 15:15:00,48.55,48.56,48.5,48.53,21600.0,40.0837,40.092,40.0425,40.0672,21600.0
2015-04-27 15:20:00,48.52,48.56,48.52,48.56,13200.0,40.059,40.092,40.059,40.092,13200.0
2015-04-27 15:25:00,48.55,48.58,48.54,48.54,15000.0,40.0837,40.1085,40.0755,40.0755,15000.0
2015-04-27 15:30:00,48.54,48.54,48.47,48.48,24900.0,40.0755,40.0755,40.0177,40.0259,24900.0
2015-04-27 15:35:00,48.48,48.53,48.48,48.53,13300.0,40.0259,40.0672,40.0259,40.0672,13300.0
2015-04-27 15:40:00,48.53,48.54,48.52,48.53,20100.0,40.0672,40.0755,40.059,40.0672,20100.0
2015-04-27 15:45:00,48.53,48.53,48.43,48.48,46700.0,40.0672,40.0672,39.9847,40.0259,46700.0
2015-04-27 15:50:00,48.47,48.48,48.44,48.44,44600.0,40.0177,40.0259,39.9929,39.9929,44600.0
2015-04-27 15:55:00,48.44,48.53,48.44,48.53,98100.0,39.9929,40.0672,39.9929,40.0672,98100.0
2015-04-28 09:30:00,48.45,48.56,48.32,48.51,19300.0,40.0012,40.092,39.8938,40.0507,19300.0
2015-04-28 09:35:00,48.53,48.54,48.44,48.49,2500.0,40.0672,40.0755,39.9929,40.0342,2500.0
2015-04-28 09:40:00,48.55,48.63,48.47,48.54,4800.0,40.0837,40.1498,40.0177,40.0755,4800.0
2015-04-28 09:45:00,48.52,48.61,48.52,48.58,5600.0,40.059,40.1333,40.059,40.1085,5600.0
2015-04-28 09:50:00,48.59,48.75,48.54,48.73,19900.0,40.1168,40.2489,40.0755,40.2323,19900.0
2015-04-28 09:55:00,48.73,48.78,48.65,48.65,8500.0,40.2323,40.2736,40.1663,40.1663,8500.0
2015-04-28 10:00:00,48.63,48.63,48.5,48.51,14600.0,40.1498,40.1498,40.0425,40.0507,14600.0
2015-04-28 10:05:00,48.5,48.57,48.46,48.47,6000.0,40.0425,40.1002,40.0094,40.0177,6000.0
2015-04-28 10:10:00,48.47,48.51,48.41,48.41,6000.0,40.0177,40.0507,39.9681,39.9681,6000.0
2015-04-28 10:15:00,48.42,48.45,48.4,48.42,8900.0,39.9764,40.0012,39.9599,39.9764,8900.0
2015-04-28 10:20:00,48.44,48.45,48.39,48.41,10400.0,39.9929,40.0012,39.9516,39.9681,10400.0
2015-04-28 10:25:00,48.41,48.47,48.4,48.47,6800.0,39.9681,40.0177,39.9599,40.0177,6800.0
2015-04-28 10:30:00,48.46,48.54,48.46,48.54,3500.0,40.0094,40.0755,40.0094,40.0755,3500.0
2015-04-28 10:35:00,48.56,48.58,48.54,48.58,5300.0,40.092,40.1085,40.0755,40.1085,5300.0
2015-04-28 10:40:00,48.57,48.7,48.57,48.7,7700.0,40.1002,40.2076,40.1002,40.2076,7700.0
2015-04-28 10:45:00,48.69,48.71,48.69,48.71,3400.0,40.1993,40.2158,40.1993,40.2158,3400.0
2015-04-28 10:50:00,48.71,48.76,48.7,48.71,17200.0,40.2158,40.2571,40.2076,40.2158,17200.0
2015-04-28 10:55:00,48.71,48.75,48.7,48.71,5900.0,40.2158,40.2489,40.2076,40.2158,5900.0
2015-04-28 11:00:00,48.71,48.84,48.71,48.84,9000.0,40.2158,40.3232,40.2158,40.3232,9000.0
2015-04-28 11:05:00,48.84,48.87,48.83,48.86,8800.0,40.3232,40.3479,40.3149,40.3397,8800.0
2015-04-28 11:10:00,48.85,48.92,48.85,48.9,11900.0,40.3314,40.3892,40.3314,40.3727,11900.0
2015-04-28 11:15:00,48.9,48.9,48.86,48.87,6400.0,40.3727,40.3727,40.3397,40.3479,6400.0
2015-04-28 11:20:00,48.88,48.88,48.86,48.87,6000.0,40.3562,40.3562,40.3397,40.3479,6000.0
2015-04-28 11:25:00,48.88,48.92,48.87,48.87,10000.0,40.3562,40.3892,40.3479,40.3479,10000.0
2015-04-28 11:30:00,48.87,48.91,48.87,48.91,6900.0,40.3479,40.381,40.3479,40.381,6900.0
2015-04-28 11:35:00,48.91,48.96,48.91,48.96,14700.0,40.381,40.4222,40.381,40.4222,14700.0
2015-04-28 11:40:00,48.96,48.96,48.85,48.85,18700.0,40.4222,40.4222,40.3314,40.3314,18700.0
2015-04-28 11:45:00,48.85,48.95,48.85,48.94,7200.0,40.3314,40.414,40.3314,40.4057,7200.0
2015-04-28 11:50:00,48.95,48.95,48.93,48.94,7900.0,40.414,40.414,40.3975,40.4057,7900.0
2015-04-28 11:55:00,48.94,48.94,48.89,48.93,11700.0,40.4057,40.4057,40.3644,40.3975,11700.0
2015-04-28 12:00:00,48.92,48.93,48.9,48.9,9800.0,40.3892,40.3975,40.3727,40.3727,9800.0
2015-04-28 12:05:00,48.89,48.94,48.89,48.93,8000.0,40.3644,40.4057,40.3644,40.3975,8000.0
2015-04-28 12:10:00,48.94,48.95,48.92,48.93,7500.0,40.4057,40.414,40.3892,40.3975,7500.0
2015-04-28 12:15:00,48.93,48.93,48.89,48.89,8700.0,40.3975,40.3975,40.3644,40.3644,8700.0
2015-04-28 12:20:00,48.89,48.9,48.84,48.84,10500.0,40.3644,40.3727,40.3232,40.3232,10500.0
2015-04-28 12:25:00,48.85,48.92,48.84,48.88,7700.0,40.3314,40.3892,40.3232,40.3562,7700.0
2015-04-28 12:30:00,48.89,48.89,48.87,48.87,3100.0,40.3644,40.3644,40.3479,40.3479,3100.0
2015-04-28 12:35:00,48.87,48.87,48.82,48.82,5400.0,40.3479,40.3479,40.3067,40.3067,5400.0
2015-04-28 12:40:00,48.82,48.82,48.8,48.82,26500.0,40.3067,40.3067,40.2901,40.3067,26500.0
2015-04-28 12:45:00,48.81,48.82,48.8,48.81,11600.0,40.2984,40.3067,40.2901,40.2984,11600.0
2015-04-28 12:50:00,48.82,48.95,48.81,48.94,15800.0,40.3067,40.414,40.2984,40.4057,15800.0
2015-04-28 12:55:00,48.94,48.96,48.93,48.94,5000.0,40.4057,40.4222,40.3975,40.4057,5000.0
2015-04-28 13:00:00,48.94,48.94,48.89,48.92,9800.0,40.4057,40.4057,40.3644,40.3892,9800.0
2015-04-28 13:05:00,48.93,48.95,48.92,48.92,6400.0,40.3975,40.414,40.3892,40.3892,6400.0
2015-04-28 13:10:00,48.93,48.93,48.89,48.89,6400.0,40.3975,40.3975,40.3644,40.3644,6400.0
2015-04-28 13:15:00,48.89,48.92,48.88,48.92,4400.0,40.3644,40.3892,40.3562,40.3892,4400.0
2015-04-28 13:20:00,48.91,48.92,48.9,48.91,8800.0,40.381,40.3892,40.3727,40.381,8800.0
2015-04-28 13:25:00,48.9,48.93,48.89,48.91,32700.0,40.3727,40.3975,40.3644,40.381,32700.0
2015-04-28 13:30:00,48.91,48.92,48.9,48.91,12500.0,40.381,40.3892,40.3727,40.381,12500.0
2015-04-28 13:35:00,48.92,48.93,48.86,48.87,14400.0,40.3892,40.3975,40.3397,40.3479,14400.0
2015-04-28 13:40:00,48.88,48.91,48.85,48.91,6100.0,40.3562,40.381,40.3314,40.381,6100.0
2015-04-28 13:45:00,48.92,48.94,48.92,48.94,7000.0,40.3892,40.4057,40.3892,40.4057,7000.0
2015-04-28 13:50:00,48.94,48.94,48.89,48.9,5000.0,40.4057,40.4057,40.3644,40.3727,5000.0
2015-04-28 13:55:00,48.9,48.9,48.85,48.89,35900.0,40.3727,40.3727,40.3314,40.3644,35900.0
2015-04-28 14:00:00,48.89,48.91,48.87,48.88,8400.0,40.3644,40.381,40.3479,40.3562,8400.0
2015-04-28 14:05:00,48.87,48.89,48.87,48.87,7700.0,40.3479,40.3644,40.3479,40.3479,7700.0
2015-04-28 14:10:00,48.88,48.9,48.87,48.87,12100.0,40.3562,40.3727,40.3479,40.3479,12100.0
2015-04-28 14:15:00,48.87,48.88,48.85,48.85,11100.0,40.3479,40.3562,40.3314,40.3314,11100.0
2015-04-28 14:20:00,48.84,48.85,48.81,48.82,8100.0,40.3232,40.3314,40.2984,40.3067,8100.0
2015-04-28 14:25:00,48.83,48.86,48.82,48.86,10800.0,40.3149,40.3397,40.3067,40.3397,10800.0
2015-04-28 14:30:00,48.85,48.86,48.82,48.83,10000.0,40.3314,40.3397,40.3067,40.3149,10000.0
2015-04-28 14:35:00,48.83,48.88,48.82,48.88,108800.0,40.3149,40.3562,40.3067,40.3562,108800.0
2015-04-28 14:40:00,48.89,48.94,48.88,48.88,41800.0,40.3644,40.4057,40.3562,40.3562,41800.0
2015-04-28 14:45:00,48.89,48.89,48.81,48.81,69900.0,40.3644,40.3644,40.2984,40.2984,69900.0
2015-04-28 14:50:00,48.81,48.82,48.74,48.74,14100.0,40.2984,40.3067,40.2406,40.2406,14100.0
2015-04-28 14:55:00,48.74,48.78,48.72,48.78,7200.0,40.2406,40.2736,40.2241,40.2736,7200.0
2015-04-28 15:00:00,48.78,48.8,48.76,48.76,10900.0,40.2736,40.2901,40.2571,40.2571,10900.0
2015-04-28 15:05:00,48.76,48.81,48.75,48.78,11600.0,40.2571,40.2984,40.2489,40.2736,11600.0
2015-04-28 15:10:00,48.78,48.8,48.77,48.78,11000.0,40.2736,40.2901,40.2654,40.2736,11000.0
2015-04-28 15:15:00,48.78,48.81,48.77,48.77,9100.0,40.2736,40.2984,40.2654,40.2654,9100.0
2015-04-28 15:20:00,48.77,48.8,48.76,48.76,8600.0,40.2654,40.2901,40.2571,40.2571,8600.0
2015-04-28 15:25:00,48.76,48.8,48.76,48.79,11400.0,40.2571,40.2901,40.2571,40.2819,11400.0
2015-04-28 15:30:00,48.78,48.84,48.78,48.84,11500.0,40.2736,40.3232,40.2736,40.3232,11500.0
2015-04-28 15:35:00,48.84,48.84,48.72,48.72,22100.0,40.3232,40.3232,40.2241,40.2241,22100.0
2015-04-28 15:40:00,48.71,48.73,48.65,48.66,26700.0,40.2158,40.2323,40.1663,40.1746,26700.0
2015-04-28 15:45:00,48.65,48.66,48.63,48.65,51100.0,40.1663,40.1746,40.1498,40.1663,51100.0
2015-04-28 15:50:00,48.65,48.69,48.64,48.68,71100.0,40.1663,40.1993,40.158,40.1911,71100.0
2015-04-28 15:55:00,48.67,48.7,48.64,48.68,93900.0,40.1828,40.2076,40.158,40.1911,93900.0
2015-04-29 09:30:00,48.34,48.45,48.19,48.25,26400.0,39.9104,40.0012,39.7865,39.836,26400.0
2015-04-29 09:35:00,48.26,48.37,48.25,48.37,8100.0,39.8443,39.9351,39.836,39.9351,8100.0
2015-04-29 09:40:00,48.33,48.44,48.32,48.43,6100.0,39.9021,39.9929,39.8938,39.9847,6100.0
2015-04-29 09:45:00,48.43,48.51,48.4,48.49,11400.0,39.9847,40.0507,39.9599,40.0342,11400.0
2015-04-29 09:50:00,48.48,48.5,48.45,48.48,12300.0,40.0259,40.0425,40.0012,40.0259,12300.0
2015-04-29 09:55:00,48.5,48.52,48.48,48.5,6900.0,40.0425,40.059,40.0259,40.0425,6900.0
2015-04-29 10:00:00,48.49,48.59,48.49,48.56,14100.0,40.0342,40.1168,40.0342,40.092,14100.0
2015-04-29 10:05:00,48.55,48.55,48.44,48.48,5900.0,40.0837,40.0837,39.9929,40.0259,5900.0
2015-04-29 10:10:00,48.48,48.56,48.47,48.56,7800.0,40.0259,40.092,40.0177,40.092,7800.0
2015-04-29 10:15:00,48.56,48.61,48.55,48.59,36500.0,40.092,40.1333,40.0837,40.1168,36500.0
2015-04-29 10:20:00,48.59,48.6,48.47,48.5,14800.0,40.1168,40.125,40.0177,40.0425,14800.0
2015-04-29 10:25:00,48.5,48.55,48.49,48.53,4800.0,40.0425,40.0837,40.0342,40.0672,4800.0
2015-04-29 10:30:00,48.54,48.57,48.51,48.57,30600.0,40.0755,40.1002,40.0507,40.1002,30600.0
2015-04-29 10:35:00,48.58,48.6,48.57,48.57,5400.0,40.1085,40.125,40.1002,40.1002,5400.0
2015-04-29 10:40:00,48.58,48.58,48.54,48.57,4000.0,40.1085,40.1085,40.0755,40.1002,4000.0
2015-04-29 10:45:00,48.56,48.61,48.54,48.61,22500.0,40.092,40.1333,40.0755,40.1333,22500.0
2015-04-29 10:50:00,48.61,48.62,48.58,48.6,21200.0,40.1333,40.1415,40.1085,40.125,21200.0
2015-04-29 10:55:00,48.59,48.59,48.54,48.54,36100.0,40.1168,40.1168,40.0755,40.0755,36100.0
2015-04-29 11:00:00,48.54,48.6,48.54,48.59,7400.0,40.0755,40.125,40.0755,40.1168,7400.0
2015-04-29 11:05:00,48.6,48.62,48.59,48.6,20100.0,40.125,40.1415,40.1168,40.125,20100.0
2015-04-29 11:10:00,48.6,48.62,48.57,48.57,6700.0,40.125,40.1415,40.1002,40.1002,6700.0
2015-04-29 11:15:00,48.57,48.62,48.57,48.61,6700.0,40.1002,40.1415,40.1002,40.1333,6700.0
2015-04-29 11:20:00,48.62,48.64,48.62,48.62,4100.0,40.1415,40.158,40.1415,40.1415,4100.0
2015-04-29 11:25:00,48.63,48.67,48.62,48.65,15700.0,40.1498,40.1828,40.1415,40.1663,15700.0
2015-04-29 11:30:00,48.66,48.66,48.58,48.58,7200.0,40.1746,40.1746,40.1085,40.1085,7200.0
2015-04-29 11:35:00,48.59,48.61,48.58,48.61,9800.0,40.1168,40.1333,40.1085,40.1333,9800.0
2015-04-29 11:40:00,48.61,48.62,48.61,48.62,5900.0,40.1333,40.1415,40.1333,40.1415,5900.0
2015-04-29 11:45:00,48.62,48.66,48.61,48.64,15300.0,40.1415,40.1746,40.1333,40.158,15300.0
2015-04-29 11:50:00,48.65,48.65,48.64,48.65,2700.0,40.1663,40.1663,40.158,40.1663,2700.0
2015-04-29 11:55:00,48.65,48.65,48.63,48.63,6000.0,40.1663,40.1663,40.1498,40.1498,6000.0
2015-04-29 12:00:00,48.64,48.65,48.6,48.6,5400.0,40.158,40.1663,40.125,40.125,5400.0
2015-04-29 12:05:00,48.59,48.59,48.58,48.58,5800.0,40.1168,40.1168,40.1085,40.1085,5800.0
2015-04-29 12:10:00,48.57,48.57,48.53,48.54,8200.0,40.1002,40.1002,40.0672,40.0755,8200.0
2015-04-29 12:15:00,48.55,48.55,48.49,48.5,13600.0,40.0837,40.0837,40.0342,40.0425,13600.0
2015-04-29 12:20:00,48.49,48.5,48.49,48.5,4600.0,40.0342,40.0425,40.0342,40.0425,4600.0
2015-04-29 12:25:00,48.49,48.5,48.47,48.48,7300.0,40.0342,40.0425,40.0177,40.0259,7300.0
2015-04-29 12:30:00,48.47,48.5,48.45,48.5,3500.0,40.0177,40.0425,40.0012,40.0425,3500.0
2015-04-29 12:35:00,48.51,48.53,48.51,48.51,6300.0,40.0507,40.0672,40.0507,40.0507,6300.0
2015-04-29 12:40:00,48.51,48.51,48.48,48.51,5400.0,40.0507,40.0507,40.0259,40.0507,5400.0
2015-04-29 12:45:00,48.5,48.52,48.5,48.51,4200.0,40.0425,40.059,40.0425,40.0507,4200.0
2015-04-29 12:50:00,48.51,48.52,48.49,48.49,7200.0,40.0507,40.059,40.0342,40.0342,7200.0
2015-04-29 12:55:00,48.49,48.52,48.49,48.51,10000.0,40.0342,40.059,40.0342,40.0507,10000.0
2015-04-29 13:00:00,48.51,48.51,48.5,48.51,4700.0,40.0507,40.0507,40.0425,40.0507,4700.0
2015-04-29 13:05:00,48.51,48.53,48.5,48.53,3400.0,40.0507,40.0672,40.0425,40.0672,3400.0
2015-04-29 13:10:00,48.51,48.53,48.51,48.53,2200.0,40.0507,40.0672,40.0507,40.0672,2200.0
2015-04-29 13:15:00,48.53,48.55,48.51,48.52,8800.0,40.0672,40.0837,40.0507,40.059,8800.0
2015-04-29 13:20:00,48.52,48.53,48.51,48.53,10200.0,40.059,40.0672,40.0507,40.0672,10200.0
2015-04-29 13:25:00,48.53,48.53,48.45,48.45,8600.0,40.0672,40.0672,40.0012,40.0012,8600.0
2015-04-29 13:30:00,48.44,48.44,48.41,48.41,8300.0,39.9929,39.9929,39.9681,39.9681,8300.0
2015-04-29 13:35:00,48.41,48.48,48.41,48.48,2700.0,39.9681,40.0259,39.9681,40.0259,2700.0
2015-04-29 13:40:00,48.49,48.58,48.49,48.58,7800.0,40.0342,40.1085,40.0342,40.1085,7800.0
2015-04-29 13:45:00,48.57,48.59,48.57,48.59,3400.0,40.1002,40.1168,40.1002,40.1168,3400.0
2015-04-29 13:50:00,48.57,48.61,48.57,48.61,7500.0,40.1002,40.1333,40.1002,40.1333,7500.0
2015-04-29 13:55:00,48.61,48.65,48.61,48.61,9200.0,40.1333,40.1663,40.1333,40.1333,9200.0
2015-04-29 14:00:00,48.61,48.62,48.49,48.57,13900.0,40.1333,40.1415,40.0342,40.1002,13900.0
2015-04-29 14:05:00,48.57,48.64,48.57,48.61,6900.0,40.1002,40.158,40.1002,40.1333,6900.0
2015-04-29 14:10:00,48.63,48.66,48.59,48.6,14900.0,40.1498,40.1746,40.1168,40.125,14900.0
2015-04-29 14:15:00,48.6,48.67,48.6,48.67,33300.0,40.125,40.1828,40.125,40.1828,33300.0
2015-04-29 14:20:00,48.68,48.7,48.63,48.68,7400.0,40.1911,40.2076,40.1498,40.1911,7400.0
2015-04-29 14:25:00,48.67,48.67,48.63,48.66,3100.0,40.1828,40.1828,40.1498,40.1746,3100.0
2015-04-29 14:30:00,48.66,48.72,48.64,48.72,12200.0,40.1746,40.2241,40.158,40.2241,12200.0
2015-04-29 14:35:00,48.72,48.74,48.69,48.69,23400.0,40.2241,40.2406,40.1993,40.1993,23400.0
2015-04-29 14:40:00,48.7,48.73,48.69,48.72,6800.0,40.2076,40.2323,40.1993,40.2241,6800.0
2015-04-29 14:45:00,48.72,48.72,48.61,48.63,5300.0,40.2241,40.2241,40.1333,40.1498,5300.0
2015-04-29 14:50:00,48.64,48.65,48.57,48.57,4000.0,40.158,40.1663,40.1002,40.1002,4000.0
2015-04-29 14:55:00,48.58,48.58,48.52,48.52,6400.0,40.1085,40.1085,40.059,40.059,6400.0
2015-04-29 15:00:00,48.53,48.57,48.49,48.49,40100.0,40.0672,40.1002,40.0342,40.0342,40100.0
2015-04-29 15:05:00,48.49,48.51,48.48,48.49,7100.0,40.0342,40.0507,40.0259,40.0342,7100.0
2015-04-29 15:10:00,48.49,48.54,48.45,48.54,9900.0,40.0342,40.0755,40.0012,40.0755,9900.0
2015-04-29 15:15:00,48.55,48.56,48.51,48.53,17100.0,40.0837,40.092,40.0507,40.0672,17100.0
2015-04-29 15:20:00,48.53,48.53,48.48,48.48,10000.0,40.0672,40.0672,40.0259,40.0259,10000.0
2015-04-29 15:25:00,48.49,48.5,48.46,48.46,8900.0,40.0342,40.0425,40.0094,40.0094,8900.0
2015-04-29 15:30:00,48.46,48.51,48.45,48.49,12700.0,40.0094,40.0507,40.0012,40.0342,12700.0
2015-04-29 15:35:00,48.49,48.53,48.49,48.5,27900.0,40.0342,40.0672,40.0342,40.0425,27900.0
2015-04-29 15:40:00,48.5,48.5,48.48,48.49,16000.0,40.0425,40.0425,40.0259,40.0342,16000.0
2015-04-29 15:45:00,48.48,48.52,48.47,48.5,24500.0,40.0259,40.059,40.0177,40.0425,24500.0
2015-04-29 15:50:00,48.51,48.53,48.49,48.51,30700.0,40.0507,40.0672,40.0342,40.0507,30700.0
2015-04-29 15:55:00,48.51,48.55,48.51,48.54,93400.0,40.0507,40.0837,40.0507,40.0755,93400.0
2015-04-30 09:30:00,48.43,48.47,48.28,48.36,15400.0,39.9847,40.0177,39.8608,39.9269,15400.0
2015-04-30 09:35:00,48.37,48.42,48.29,48.36,15000.0,39.9351,39.9764,39.8691,39.9269,15000.0
2015-04-30 09:40:00,48.36,48.42,48.29,48.35,12300.0,39.9269,39.9764,39.8691,39.9186,12300.0
2015-04-30 09:45:00,48.3,48.37,48.29,48.32,7400.0,39.8773,39.9351,39.8691,39.8938,7400.0
2015-04-30 09:50:00,48.3,48.3,48.22,48.26,14800.0,39.8773,39.8773,39.8113,39.8443,14800.0
2015-04-30 09:55:00,48.26,48.27,48.15,48.18,8400.0,39.8443,39.8526,39.7535,39.7783,8400.0
2015-04-30 10:00:00,48.16,48.17,48.1,48.12,13800.0,39.7617,39.77,39.7122,39.7287,13800.0
2015-04-30 10:05:00,48.12,48.18,48.12,48.15,6500.0,39.7287,39.7783,39.7287,39.7535,6500.0
2015-04-30 10:10:00,48.16,48.29,48.12,48.26,8700.0,39.7617,39.8691,39.7287,39.8443,8700.0
2015-04-30 10:15:00,48.27,48.29,48.2,48.25,10400.0,39.8526,39.8691,39.7948,39.836,10400.0
2015-04-30 10:20:00,48.25,48.31,48.19,48.2,4800.0,39.836,39.8856,39.7865,39.7948,4800.0
2015-04-30 10:25:00,48.18,48.25,48.18,48.23,5000.0,39.7783,39.836,39.7783,39.8195,5000.0
2015-04-30 10:30:00,48.22,48.25,48.18,48.25,3600.0,39.8113,39.836,39.7783,39.836,3600.0
2015-04-30 10:35:00,48.24,48.28,48.23,48.23,4600.0,39.8278,39.8608,39.8195,39.8195,4600.0
2015-04-30 10:40:00,48.22,48.27,48.2,48.24,3100.0,39.8113,39.8526,39.7948,39.8278,3100.0
2015-04-30 10:45:00,48.22,48.29,48.22,48.28,7500.0,39.8113,39.8691,39.8113,39.8608,7500.0
2015-04-30 10:50:00,48.26,48.27,48.2,48.2,4100.0,39.8443,39.8526,39.7948,39.7948,4100.0
2015-04-30 10:55:00,48.2,48.23,48.18,48.19,4400.0,39.7948,39.8195,39.7783,39.7865,4400.0
2015-04-30 11:00:00,48.19,48.23,48.17,48.18,6900.0,39.7865,39.8195,39.77,39.7783,6900.0
2015-04-30 11:05:00,48.24,48.28,48.23,48.24,3300.0,39.8278,39.8608,39.8195,39.8278,3300.0
2015-04-30 11:10:00,48.24,48.31,48.23,48.3,6400.0,39.8278,39.8856,39.8195,39.8773,6400.0
2015-04-30 11:15:00,48.29,48.29,48.27,48.28,3400.0,39.8691,39.8691,39.8526,39.8608,3400.0
2015-04-30 11:20:00,48.29,48.31,48.26,48.28,2600.0,39.8691,39.8856,39.8443,39.8608,2600.0
2015-04-30 11:25:00,48.26,48.3,48.25,48.28,3300.0,39.8443,39.8773,39.836,39.8608,3300.0
2015-04-30 11:30:00,48.29,48.34,48.29,48.31,4400.0,39.8691,39.9104,39.8691,39.8856,4400.0
2015-04-30 11:35:00,48.32,48.32,48.27,48.27,4400.0,39.8938,39.8938,39.8526,39.8526,4400.0
2015-04-30 11:40:00,48.27,48.28,48.25,48.26,2200.0,39.8526,39.8608,39.836,39.8443,2200.0
2015-04-30 11:45:00,48.26,48.27,48.26,48.26,1200.0,39.8443,39.8526,39.8443,39.8443,1200.0
2015-04-30 11:50:00,48.25,48.25,48.21,48.21,4100.0,39.836,39.836,39.803,39.803,4100.0
2015-04-30 11:55:00,48.21,48.23,48.14,48.14,6300.0,39.803,39.8195,39.7452,39.7452,6300.0
2015-04-30 12:00:00,48.14,48.24,48.13,48.22,10900.0,39.7452,39.8278,39.737,39.8113,10900.0
2015-04-30 12:05:00,48.21,48.22,48.2,48.21,10500.0,39.803,39.8113,39.7948,39.803,10500.0
2015-04-30 12:10:00,48.2,48.25,48.2,48.23,2000.0,39.7948,39.836,39.7948,39.8195,2000.0
2015-04-30 12:15:00,48.22,48.23,48.22,48.23,900.0,39.8113,39.8195,39.8113,39.8195,900.0
2015-04-30 12:20:00,48.22,48.22,48.17,48.2,2100.0,39.8113,39.8113,39.77,39.7948,2100.0
2015-04-30 12:25:00,48.2,48.21,48.15,48.16,6300.0,39.7948,39.803,39.7535,39.7617,6300.0
2015-04-30 12:30:00,48.16,48.18,48.15,48.16,8800.0,39.7617,39.7783,39.7535,39.7617,8800.0
2015-04-30 12:35:00,48.17,48.17,48.14,48.16,6100.0,39.77,39.77,39.7452,39.7617,6100.0
2015-04-30 12:40:00,48.16,48.18,48.16,48.18,5300.0,39.7617,39.7783,39.7617,39.7783,5300.0
2015-04-30 12:45:00,48.18,48.18,48.15,48.17,4800.0,39.7783,39.7783,39.7535,39.77,4800.0
2015-04-30 12:50:00,48.16,48.17,48.15,48.16,13500.0,39.7617,39.77,39.7535,39.7617,13500.0
2015-04-30 12:55:00,48.15,48.23,48.15,48.22,5200.0,39.7535,39.8195,39.7535,39.8113,5200.0
2015-04-30 13:00:00,48.22,48.23,48.2,48.22,4000.0,39.8113,39.8195,39.7948,39.8113,4000.0
2015-04-30 13:05:00,48.22,48.24,48.2,48.24,1600.0,39.8113,39.8278,39.7948,39.8278,1600.0
2015-04-30 13:10:00,48.23,48.23,48.19,48.19,4100.0,39.8195,39.8195,39.7865,39.7865,4100.0
2015-04-30 13:15:00,48.21,48.22,48.17,48.2,3000.0,39.803,39.8113,39.77,39.7948,3000.0
2015-04-30 13:20:00,48.19,48.2,48.14,48.16,2000.0,39.7865,39.7948,39.7452,39.7617,2000.0
2015-04-30 13:25:00,48.16,48.19,48.15,48.19,3300.0,39.7617,39.7865,39.7535,39.7865,3300.0
2015-04-30 13:30:00,48.17,48.19,48.15,48.18,2100.0,39.77,39.7865,39.7535,39.7783,2100.0
2015-04-30 13:35:00,48.18,48.18,48.14,48.15,2600.0,39.7783,39.7783,39.7452,39.7535,2600.0
2015-04-30 13:40:00,48.15,48.18,48.14,48.16,3100.0,39.7535,39.7783,39.7452,39.7617,3100.0
2015-04-30 13:45:00,48.16,48.17,48.14,48.16,3300.0,39.7617,39.77,39.7452,39.7617,3300.0
2015-04-30 13:50:00,48.15,48.16,48.14,48.14,1600.0,39.7535,39.7617,39.7452,39.7452,1600.0
2015-04-30 13:55:00,48.14,48.17,48.12,48.16,3900.0,39.7452,39.77,39.7287,39.7617,3900.0
2015-04-30 14:00:00,48.16,48.17,48.12,48.12,4400.0,39.7617,39.77,39.7287,39.7287,4400.0
2015-04-30 14:05:00,48.12,48.12,48.1,48.1,2200.0,39.7287,39.7287,39.7122,39.7122,2200.0
2015-04-30 14:10:00,48.1,48.12,48.06,48.11,4400.0,39.7122,39.7287,39.6792,39.7205,4400.0
2015-04-30 14:15:00,48.1,48.11,48.08,48.09,3100.0,39.7122,39.7205,39.6957,39.7039,3100.0
2015-04-30 14:20:00,48.08,48.11,48.02,48.02,10100.0,39.6957,39.7205,39.6462,39.6462,10100.0
2015-04-30 14:25:00,48.03,48.05,48.01,48.02,5600.0,39.6544,39.6709,39.6379,39.6462,5600.0
2015-04-30 14:30:00,48.02,48.02,47.99,48.01,4700.0,39.6462,39.6462,39.6214,39.6379,4700.0
2015-04-30 14:35:00,48.01,48.02,48.0,48.01,3700.0,39.6379,39.6462,39.6296,39.6379,3700.0
2015-04-30 14:40:00,48.02,48.02,47.98,48.0,6100.0,39.6462,39.6462,39.6131,39.6296,6100.0
2015-04-30 14:45:00,48.0,48.0,47.97,47.99,9900.0,39.6296,39.6296,39.6049,39.6214,9900.0
2015-04-30 14:50:00,47.98,47.99,47.95,47.96,5100.0,39.6131,39.6214,39.5884,39.5966,5100.0
2015-04-30 14:55:00,47.96,47.96,47.92,47.92,9600.0,39.5966,39.5966,39.5636,39.5636,9600.0
2015-04-30 15:00:00,47.91,47.92,47.86,47.87,10100.0,39.5553,39.5636,39.5141,39.5223,10100.0
2015-04-30 15:05:00,47.87,47.9,47.84,47.84,8200.0,39.5223,39.5471,39.4975,39.4975,8200.0
2015-04-30 15:10:00,47.84,47.84,47.78,47.83,8900.0,39.4975,39.4975,39.448,39.4893,8900.0
2015-04-30 15:15:00,47.83,47.9,47.83,47.88,7100.0,39.4893,39.5471,39.4893,39.5306,7100.0
2015-04-30 15:20:00,47.89,47.92,47.87,47.91,7200.0,39.5388,39.5636,39.5223,39.5553,7200.0
2015-04-30 15:25:00,47.92,47.92,47.85,47.91,6600.0,39.5636,39.5636,39.5058,39.5553,6600.0
2015-04-30 15:30:00,47.9,47.92,47.86,47.89,11700.0,39.5471,39.5636,39.5141,39.5388,11700.0
2015-04-30 15:35:00,47.89,47.9,47.84,47.88,17700.0,39.5388,39.5471,39.4975,39.5306,17700.0
2015-04-30 15:40:00,47.87,47.88,47.77,47.83,22200.0,39.5223,39.5306,39.4398,39.4893,22200.0
2015-04-30 15:45:00,47.82,47.84,47.76,47.8,39800.0,39.481,39.4975,39.4315,39.4645,39800.0
2015-04-30 15:50:00,47.79,47.82,47.71,47.8,62800.0,39.4563,39.481,39.3902,39.4645,62800.0
2015-04-30 15:55:00,47.8,47.85,47.76,47.84,64400.0,39.4645,39.5058,39.4315,39.4975,64400.0
2015-05-01 09:30:00,48.01,48.33,47.88,48.33,7400.0,39.6379,39.9021,39.5306,39.9021,7400.0
2015-05-01 09:35:00,48.25,48.25,48.14,48.15,3000.0,39.836,39.836,39.7452,39.7535,3000.0
2015-05-01 09:40:00,48.11,48.24,48.11,48.24,900.0,39.7205,39.8278,39.7205,39.8278,900.0
2015-05-01 09:45:00,48.24,48.24,48.16,48.16,4400.0,39.8278,39.8278,39.7617,39.7617,4400.0
2015-05-01 09:50:00,48.18,48.18,48.07,48.11,2100.0,39.7783,39.7783,39.6874,39.7205,2100.0
2015-05-01 09:55:00,48.09,48.11,48.0,48.0,2200.0,39.7039,39.7205,39.6296,39.6296,2200.0
2015-05-01 10:00:00,47.97,48.03,47.96,48.03,2400.0,39.6049,39.6544,39.5966,39.6544,2400.0
2015-05-01 10:05:00,48.03,48.03,47.93,47.94,2000.0,39.6544,39.6544,39.5719,39.5801,2000.0
2015-05-01 10:10:00,47.96,48.04,47.96,48.03,2500.0,39.5966,39.6627,39.5966,39.6544,2500.0
2015-05-01 10:15:00,48.04,48.14,48.02,48.11,3300.0,39.6627,39.7452,39.6462,39.7205,3300.0
2015-05-01 10:20:00,48.12,48.17,48.1,48.17,7500.0,39.7287,39.77,39.7122,39.77,7500.0
2015-05-01 10:25:00,48.15,48.18,48.1,48.1,4200.0,39.7535,39.7783,39.7122,39.7122,4200.0
2015-05-01 10:30:00,48.1,48.13,48.08,48.11,15000.0,39.7122,39.737,39.6957,39.7205,15000.0
2015-05-01 10:35:00,48.1,48.12,48.09,48.1,19800.0,39.7122,39.7287,39.7039,39.7122,19800.0
2015-05-01 10:40:00,48.11,48.11,48.0,48.05,7200.0,39.7205,39.7205,39.6296,39.6709,7200.0
2015-05-01 10:45:00,48.08,48.08,48.01,48.01,2600.0,39.6957,39.6957,39.6379,39.6379,2600.0
2015-05-01 10:50:00,48.01,48.04,48.01,48.04,1000.0,39.6379,39.6627,39.6379,39.6627,1000.0
2015-05-01 10:55:00,48.03,48.04,48.01,48.03,2600.0,39.6544,39.6627,39.6379,39.6544,2600.0
2015-05-01 11:00:00,48.02,48.06,48.02,48.06,1700.0,39.6462,39.6792,39.6462,39.6792,1700.0
2015-05-01 11:05:00,48.04,48.06,48.02,48.04,6800.0,39.6627,39.6792,39.6462,39.6627,6800.0
2015-05-01 11:10:00,48.05,48.06,47.96,47.99,6300.0,39.6709,39.6792,39.5966,39.6214,6300.0
2015-05-01 11:15:00,48.0,48.02,47.97,48.02,6400.0,39.6296,39.6462,39.6049,39.6462,6400.0
2015-05-01 11:20:00,48.02,48.03,48.01,48.02,4200.0,39.6462,39.6544,39.6379,39.6462,4200.0
2015-05-01 11:25:00,48.02,48.12,48.02,48.12,5500.0,39.6462,39.7287,39.6462,39.7287,5500.0
2015-05-01 11:30:00,48.11,48.13,48.08,48.09,8900.0,39.7205,39.737,39.6957,39.7039,8900.0
2015-05-01 11:35:00,48.08,48.09,48.06,48.09,5300.0,39.6957,39.7039,39.6792,39.7039,5300.0
2015-05-01 11:40:00,48.08,48.09,48.04,48.06,10800.0,39.6957,39.7039,39.6627,39.6792,10800.0
2015-05-01 11:45:00,48.06,48.07,47.98,47.98,8500.0,39.6792,39.6874,39.6131,39.6131,8500.0
2015-05-01 11:50:00,47.97,48.03,47.94,48.03,5100.0,39.6049,39.6544,39.5801,39.6544,5100.0
2015-05-01 11:55:00,48.01,48.09,47.98,48.08,8400.0,39.6379,39.7039,39.6131,39.6957,8400.0
2015-05-01 12:00:00,48.08,48.08,48.0,48.05,4800.0,39.6957,39.6957,39.6296,39.6709,4800.0
2015-05-01 12:05:00,48.05,48.06,48.0,48.03,9200.0,39.6709,39.6792,39.6296,39.6544,9200.0
2015-05-01 12:10:00,48.03,48.06,48.03,48.05,1000.0,39.6544,39.6792,39.6544,39.6709,1000.0
2015-05-01 12:15:00,48.06,48.1,48.06,48.1,2800.0,39.6792,39.7122,39.6792,39.7122,2800.0
2015-05-01 12:20:00,48.09,48.12,48.08,48.1,3900.0,39.7039,39.7287,39.6957,39.7122,3900.0
2015-05-01 12:25:00,48.11,48.11,48.08,48.1,2900.0,39.7205,39.7205,39.6957,39.7122,2900.0
2015-05-01 12:30:00,48.11,48.13,48.11,48.12,2700.0,39.7205,39.737,39.7205,39.7287,2700.0
2015-05-01 12:35:00,48.11,48.11,48.08,48.09,3500.0,39.7205,39.7205,39.6957,39.7039,3500.0
2015-05-01 12:40:00,48.09,48.14,48.08,48.13,8000.0,39.7039,39.7452,39.6957,39.737,8000.0
2015-05-01 12:45:00,48.14,48.14,48.14,48.14,1200.0,39.7452,39.7452,39.7452,39.7452,1200.0
2015-05-01 12:50:00,48.15,48.15,48.12,48.14,3200.0,39.7535,39.7535,39.7287,39.7452,3200.0
2015-05-01 12:55:00,48.14,48.17,48.14,48.17,1200.0,39.7452,39.77,39.7452,39.77,1200.0
2015-05-01 13:00:00,48.18,48.18,48.15,48.17,2800.0,39.7783,39.7783,39.7535,39.77,2800.0
2015-05-01 13:05:00,48.17,48.2,48.17,48.18,9300.0,39.77,39.7948,39.77,39.7783,9300.0
2015-05-01 13:10:00,48.18,48.18,48.16,48.17,2200.0,39.7783,39.7783,39.7617,39.77,2200.0
2015-05-01 13:15:00,48.17,48.23,48.17,48.23,2200.0,39.77,39.8195,39.77,39.8195,2200.0
2015-05-01 13:20:00,48.22,48.22,48.14,48.14,2500.0,39.8113,39.8113,39.7452,39.7452,2500.0
2015-05-01 13:25:00,48.16,48.16,48.11,48.12,10500.0,39.7617,39.7617,39.7205,39.7287,10500.0
2015-05-01 13:30:00,48.13,48.13,48.05,48.05,6600.0,39.737,39.737,39.6709,39.6709,6600.0
2015-05-01 13:35:00,48.05,48.08,48.05,48.08,2800.0,39.6709,39.6957,39.6709,39.6957,2800.0
2015-05-01 13:40:00,48.08,48.08,48.05,48.06,3000.0,39.6957,39.6957,39.6709,39.6792,3000.0
2015-05-01 13:45:00,48.06,48.08,48.04,48.05,2900.0,39.6792,39.6957,39.6627,39.6709,2900.0
2015-05-01 13:50:00,48.05,48.1,48.05,48.05,8300.0,39.6709,39.7122,39.6709,39.6709,8300.0
2015-05-01 13:55:00,48.05,48.08,48.02,48.02,5300.0,39.6709,39.6957,39.6462,39.6462,5300.0
2015-05-01 14:00:00,48.01,48.02,48.01,48.01,2700.0,39.6379,39.6462,39.6379,39.6379,2700.0
2015-05-01 14:05:00,48.02,48.02,48.0,48.01,4000.0,39.6462,39.6462,39.6296,39.6379,4000.0
2015-05-01 14:10:00,48.0,48.01,47.96,47.96,6400.0,39.6296,39.6379,39.5966,39.5966,6400.0
2015-05-01 14:15:00,47.96,47.99,47.96,47.99,1400.0,39.5966,39.6214,39.5966,39.6214,1400.0
2015-05-01 14:20:00,48.0,48.01,47.98,47.98,2600.0,39.6296,39.6379,39.6131,39.6131,2600.0
2015-05-01 14:25:00,47.98,48.0,47.97,48.0,8100.0,39.6131,39.6296,39.6049,39.6296,8100.0
2015-05-01 14:30:00,47.99,48.0,47.96,47.97,5800.0,39.6214,39.6296,39.5966,39.6049,5800.0
2015-05-01 14:35:00,47.96,47.99,47.93,47.93,23900.0,39.5966,39.6214,39.5719,39.5719,23900.0
2015-05-01 14:40:00,47.93,47.98,47.93,47.97,3700.0,39.5719,39.6131,39.5719,39.6049,3700.0
2015-05-01 14:45:00,47.97,47.99,47.94,47.98,17400.0,39.6049,39.6214,39.5801,39.6131,17400.0
2015-05-01 14:50:00,47.97,47.97,47.94,47.94,3100.0,39.6049,39.6049,39.5801,39.5801,3100.0
2015-05-01 14:55:00,47.93,47.94,47.91,47.91,2700.0,39.5719,39.5801,39.5553,39.5553,2700.0
2015-05-01 15:00:00,47.92,47.98,47.91,47.98,5800.0,39.5636,39.6131,39.5553,39.6131,5800.0
2015-05-01 15:05:00,47.97,47.98,47.96,47.97,5900.0,39.6049,39.6131,39.5966,39.6049,5900.0
2015-05-01 15:10:00,47.96,47.97,47.92,47.92,5000.0,39.5966,39.6049,39.5636,39.5636,5000.0
2015-05-01 15:15:00,47.92,47.97,47.92,47.95,8500.0,39.5636,39.6049,39.5636,39.5884,8500.0
2015-05-01 15:20:00,47.96,47.97,47.94,47.95,7800.0,39.5966,39.6049,39.5801,39.5884,7800.0
2015-05-01 15:25:00,47.96,47.97,47.95,47.96,7000.0,39.5966,39.6049,39.5884,39.5966,7000.0
2015-05-01 15:30:00,47.96,47.96,47.93,47.95,8300.0,39.5966,39.5966,39.5719,39.5884,8300.0
2015-05-01 15:35:00,47.95,47.95,47.94,47.95,14400.0,39.5884,39.5884,39.5801,39.5884,14400.0
2015-05-01 15:40:00,47.94,47.96,47.92,47.93,15700.0,39.5801,39.5966,39.5636,39.5719,15700.0
2015-05-01 15:45:00,47.93,47.95,47.91,47.92,14600.0,39.5719,39.5884,39.5553,39.5636,14600.0
2015-05-01 15:50:00,47.92,47.94,47.9,47.93,23200.0,39.5636,39.5801,39.5471,39.5719,23200.0
2015-05-01 15:55:00,47.94,47.95,47.92,47.93,36100.0,39.5801,39.5884,39.5636,39.5719,36100.0
2015-05-04 09:30:00,47.98,48.09,47.83,47.88,5600.0,39.6131,39.7039,39.4893,39.5306,5600.0
2015-05-04 09:35:00,47.91,48.08,47.91,48.0,800.0,39.5553,39.6957,39.5553,39.6296,800.0
2015-05-04 09:40:00,48.06,48.11,48.02,48.02,12600.0,39.6792,39.7205,39.6462,39.6462,12600.0
2015-05-04 09:45:00,48.02,48.03,47.99,48.0,4800.0,39.6462,39.6544,39.6214,39.6296,4800.0
2015-05-04 09:50:00,48.01,48.02,47.97,47.99,8900.0,39.6379,39.6462,39.6049,39.6214,8900.0
2015-05-04 09:55:00,47.99,48.0,47.94,48.0,5000.0,39.6214,39.6296,39.5801,39.6296,5000.0
2015-05-04 10:00:00,48.01,48.03,47.97,47.99,6900.0,39.6379,39.6544,39.6049,39.6214,6900.0
2015-05-04 10:05:00,47.99,47.99,47.97,47.97,2300.0,39.6214,39.6214,39.6049,39.6049,2300.0
2015-05-04 10:10:00,47.98,47.99,47.9,47.91,10800.0,39.6131,39.6214,39.5471,39.5553,10800.0
2015-05-04 10:15:00,47.9,47.9,47.86,47.86,4000.0,39.5471,39.5471,39.5141,39.5141,4000.0
2015-05-04 10:20:00,47.86,47.91,47.85,47.9,4000.0,39.5141,39.5553,39.5058,39.5471,4000.0
2015-05-04 10:25:00,47.92,47.95,47.92,47.95,5100.0,39.5636,39.5884,39.5636,39.5884,5100.0
2015-05-04 10:30:00,47.96,47.98,47.95,47.97,1900.0,39.5966,39.6131,39.5884,39.6049,1900.0
2015-05-04 10:35:00,47.97,47.98,47.95,47.95,2600.0,39.6049,39.6131,39.5884,39.5884,2600.0
2015-05-04 10:40:00,47.95,48.0,47.94,47.98,4700.0,39.5884,39.6296,39.5801,39.6131,4700.0
2015-05-04 10:45:00,47.98,47.99,47.91,47.93,3600.0,39.6131,39.6214,39.5553,39.5719,3600.0
2015-05-04 10:50:00,47.93,47.93,47.89,47.91,1700.0,39.5719,39.5719,39.5388,39.5553,1700.0
2015-05-04 10:55:00,47.91,47.91,47.88,47.88,2000.0,39.5553,39.5553,39.5306,39.5306,2000.0
2015-05-04 11:00:00,47.9,47.92,47.88,47.9,3100.0,39.5471,39.5636,39.5306,39.5471,3100.0
2015-05-04 11:05:00,47.89,47.92,47.85,47.86,4700.0,39.5388,39.5636,39.5058,39.5141,4700.0
2015-05-04 11:10:00,47.86,47.88,47.86,47.88,3300.0,39.5141,39.5306,39.5141,39.5306,3300.0
2015-05-04 11:15:00,47.88,47.88,47.84,47.84,3600.0,39.5306,39.5306,39.4975,39.4975,3600.0
2015-05-04 11:20:00,47.83,47.84,47.74,47.74,11200.0,39.4893,39.4975,39.415,39.415,11200.0
2015-05-04 11:25:00,47.76,47.77,47.75,47.75,2400.0,39.4315,39.4398,39.4232,39.4232,2400.0
2015-05-04 11:30:00,47.74,47.75,47.73,47.74,1700.0,39.415,39.4232,39.4067,39.415,1700.0
2015-05-04 11:35:00,47.73,47.73,47.71,47.72,2100.0,39.4067,39.4067,39.3902,39.3985,2100.0
2015-05-04 11:40:00,47.74,47.78,47.74,47.78,2600.0,39.415,39.448,39.415,39.448,2600.0
2015-05-04 11:45:00,47.78,47.8,47.78,47.8,1000.0,39.448,39.4645,39.448,39.4645,1000.0
2015-05-04 11:50:00,47.8,47.82,47.75,47.76,4100.0,39.4645,39.481,39.4232,39.4315,4100.0
2015-05-04 11:55:00,47.78,47.83,47.77,47.82,2300.0,39.448,39.4893,39.4398,39.481,2300.0
2015-05-04 12:00:00,47.82,47.82,47.8,47.82,2100.0,39.481,39.481,39.4645,39.481,2100.0
2015-05-04 12:05:00,47.82,47.85,47.82,47.82,2300.0,39.481,39.5058,39.481,39.481,2300.0
2015-05-04 12:10:00,47.82,47.84,47.79,47.79,4300.0,39.481,39.4975,39.4563,39.4563,4300.0
2015-05-04 12:15:00,47.79,47.83,47.79,47.82,1500.0,39.4563,39.4893,39.4563,39.481,1500.0
2015-05-04 12:20:00,47.8,47.81,47.76,47.77,2400.0,39.4645,39.4728,39.4315,39.4398,2400.0
2015-05-04 12:25:00,47.77,47.78,47.76,47.78,2100.0,39.4398,39.448,39.4315,39.448,2100.0
2015-05-04 12:30:00,47.78,47.78,47.73,47.73,3500.0,39.448,39.448,39.4067,39.4067,3500.0
2015-05-04 12:35:00,47.74,47.76,47.74,47.74,800.0,39.415,39.4315,39.415,39.415,800.0
2015-05-04 12:40:00,47.73,47.73,47.72,47.72,1000.0,39.4067,39.4067,39.3985,39.3985,1000.0
2015-05-04 12:45:00,47.72,47.75,47.72,47.73,2900.0,39.3985,39.4232,39.3985,39.4067,2900.0
2015-05-04 12:50:00,47.73,47.74,47.7,47.72,4300.0,39.4067,39.415,39.382,39.3985,4300.0
2015-05-04 12:55:00,47.71,47.73,47.7,47.72,4400.0,39.3902,39.4067,39.382,39.3985,4400.0
2015-05-04 13:00:00,47.72,47.72,47.7,47.71,1900.0,39.3985,39.3985,39.382,39.3902,1900.0
2015-05-04 13:05:00,47.7,47.7,47.65,47.65,4400.0,39.382,39.382,39.3407,39.3407,4400.0
2015-05-04 13:10:00,47.68,47.72,47.68,47.72,2700.0,39.3654,39.3985,39.3654,39.3985,2700.0
2015-05-04 13:15:00,47.72,47.73,47.69,47.71,4900.0,39.3985,39.4067,39.3737,39.3902,4900.0
2015-05-04 13:20:00,47.73,47.73,47.7,47.71,1500.0,39.4067,39.4067,39.382,39.3902,1500.0
2015-05-04 13:25:00,47.72,47.75,47.72,47.74,2600.0,39.3985,39.4232,39.3985,39.415,2600.0
2015-05-04 13:30:00,47.74,47.75,47.71,47.71,6800.0,39.415,39.4232,39.3902,39.3902,6800.0
2015-05-04 13:35:00,47.7,47.71,47.7,47.7,800.0,39.382,39.3902,39.382,39.382,800.0
2015-05-04 13:40:00,47.71,47.74,47.71,47.74,2900.0,39.3902,39.415,39.3902,39.415,2900.0
2015-05-04 13:45:00,47.74,47.74,47.72,47.74,1800.0,39.415,39.415,39.3985,39.415,1800.0
2015-05-04 13:50:00,47.74,47.76,47.73,47.73,4300.0,39.415,39.4315,39.4067,39.4067,4300.0
2015-05-04 13:55:00,47.73,47.75,47.73,47.75,3100.0,39.4067,39.4232,39.4067,39.4232,3100.0
2015-05-04 14:00:00,47.75,47.78,47.75,47.76,3400.0,39.4232,39.448,39.4232,39.4315,3400.0
2015-05-04 14:05:00,47.75,47.76,47.74,47.75,5000.0,39.4232,39.4315,39.415,39.4232,5000.0
2015-05-04 14:10:00,47.76,47.77,47.72,47.72,4800.0,39.4315,39.4398,39.3985,39.3985,4800.0
2015-05-04 14:15:00,47.72,47.72,47.7,47.72,4900.0,39.3985,39.3985,39.382,39.3985,4900.0
2015-05-04 14:20:00,47.72,47.74,47.71,47.72,4200.0,39.3985,39.415,39.3902,39.3985,4200.0
2015-05-04 14:25:00,47.72,47.73,47.71,47.71,4700.0,39.3985,39.4067,39.3902,39.3902,4700.0
2015-05-04 14:30:00,47.71,47.73,47.71,47.72,10900.0,39.3902,39.4067,39.3902,39.3985,10900.0
2015-05-04 14:35:00,47.73,47.73,47.7,47.7,9200.0,39.4067,39.4067,39.382,39.382,9200.0
2015-05-04 14:40:00,47.71,47.72,47.69,47.71,5100.0,39.3902,39.3985,39.3737,39.3902,5100.0
2015-05-04 14:45:00,47.71,47.71,47.68,47.69,5900.0,39.3902,39.3902,39.3654,39.3737,5900.0
2015-05-04 14:50:00,47.69,47.7,47.67,47.67,1300.0,39.3737,39.382,39.3572,39.3572,1300.0
2015-05-04 14:55:00,47.68,47.69,47.67,47.69,2200.0,39.3654,39.3737,39.3572,39.3737,2200.0
2015-05-04 15:00:00,47.69,47.7,47.67,47.68,5500.0,39.3737,39.382,39.3572,39.3654,5500.0
2015-05-04 15:05:00,47.7,47.7,47.69,47.7,1900.0,39.382,39.382,39.3737,39.382,1900.0
2015-05-04 15:10:00,47.7,47.7,47.69,47.69,2100.0,39.382,39.382,39.3737,39.3737,2100.0
2015-05-04 15:15:00,47.69,47.73,47.69,47.71,12300.0,39.3737,39.4067,39.3737,39.3902,12300.0
2015-05-04 15:20:00,47.7,47.73,47.7,47.73,6000.0,39.382,39.4067,39.382,39.4067,6000.0
2015-05-04 15:25:00,47.73,47.76,47.72,47.74,11300.0,39.4067,39.4315,39.3985,39.415,11300.0
2015-05-04 15:30:00,47.75,47.75,47.71,47.71,22100.0,39.4232,39.4232,39.3902,39.3902,22100.0
2015-05-04 15:35:00,47.72,47.75,47.7,47.7,13200.0,39.3985,39.4232,39.382,39.382,13200.0
2015-05-04 15:40:00,47.71,47.71,47.68,47.71,11500.0,39.3902,39.3902,39.3654,39.3902,11500.0
2015-05-04 15:45:00,47.71,47.75,47.7,47.72,42400.0,39.3902,39.4232,39.382,39.3985,42400.0
2015-05-04 15:50:00,47.73,47.73,47.68,47.7,22700.0,39.4067,39.4067,39.3654,39.382,22700.0
2015-05-04 15:55:00,47.7,47.71,47.67,47.69,65700.0,39.382,39.3902,39.3572,39.3737,65700.0
2015-05-05 09:30:00,47.5,47.68,47.5,47.68,8200.0,39.2168,39.3654,39.2168,39.3654,8200.0
2015-05-05 09:35:00,47.69,47.72,47.61,47.67,7600.0,39.3737,39.3985,39.3077,39.3572,7600.0
2015-05-05 09:40:00,47.68,47.72,47.65,47.66,3600.0,39.3654,39.3985,39.3407,39.3489,3600.0
2015-05-05 09:45:00,47.69,47.75,47.67,47.71,5500.0,39.3737,39.4232,39.3572,39.3902,5500.0
2015-05-05 09:50:00,47.72,47.72,47.55,47.55,9100.0,39.3985,39.3985,39.2581,39.2581,9100.0
2015-05-05 09:55:00,47.55,47.56,47.52,47.54,5800.0,39.2581,39.2664,39.2333,39.2499,5800.0
2015-05-05 10:00:00,47.55,47.55,47.46,47.46,7500.0,39.2581,39.2581,39.1838,39.1838,7500.0
2015-05-05 10:05:00,47.47,47.52,47.42,47.51,3000.0,39.1921,39.2333,39.1508,39.2251,3000.0
2015-05-05 10:10:00,47.52,47.54,47.45,47.53,5800.0,39.2333,39.2499,39.1756,39.2416,5800.0
2015-05-05 10:15:00,47.53,47.53,47.43,47.45,2600.0,39.2416,39.2416,39.159,39.1756,2600.0
2015-05-05 10:20:00,47.45,47.51,47.43,47.51,7400.0,39.1756,39.2251,39.159,39.2251,7400.0
2015-05-05 10:25:00,47.52,47.55,47.5,47.52,5200.0,39.2333,39.2581,39.2168,39.2333,5200.0
2015-05-05 10:30:00,47.52,47.53,47.48,47.49,4500.0,39.2333,39.2416,39.2003,39.2086,4500.0
2015-05-05 10:35:00,47.49,47.53,47.44,47.48,3000.0,39.2086,39.2416,39.1673,39.2003,3000.0
2015-05-05 10:40:00,47.48,47.5,47.41,47.46,6500.0,39.2003,39.2168,39.1425,39.1838,6500.0
2015-05-05 10:45:00,47.47,47.52,47.46,47.51,2100.0,39.1921,39.2333,39.1838,39.2251,2100.0
2015-05-05 10:50:00,47.52,47.52,47.45,47.45,4200.0,39.2333,39.2333,39.1756,39.1756,4200.0
2015-05-05 10:55:00,47.46,47.47,47.4,47.41,4700.0,39.1838,39.1921,39.1343,39.1425,4700.0
2015-05-05 11:00:00,47.4,47.42,47.38,47.39,4500.0,39.1343,39.1508,39.1178,39.126,4500.0
2015-05-05 11:05:00,47.38,47.38,47.29,47.32,2800.0,39.1178,39.1178,39.0435,39.0682,2800.0
2015-05-05 11:10:00,47.33,47.36,47.31,47.36,4800.0,39.0765,39.1012,39.06,39.1012,4800.0
2015-05-05 11:15:00,47.35,47.35,47.31,47.32,8100.0,39.093,39.093,39.06,39.0682,8100.0
2015-05-05 11:20:00,47.32,47.32,47.29,47.29,4000.0,39.0682,39.0682,39.0435,39.0435,4000.0
2015-05-05 11:25:00,47.28,47.3,47.25,47.27,6300.0,39.0352,39.0517,39.0104,39.0269,6300.0
2015-05-05 11:30:00,47.26,47.27,47.25,47.27,5300.0,39.0187,39.0269,39.0104,39.0269,5300.0
2015-05-05 11:35:00,47.28,47.3,47.28,47.3,1100.0,39.0352,39.0517,39.0352,39.0517,1100.0
2015-05-05 11:40:00,47.29,47.35,47.29,47.3,8500.0,39.0435,39.093,39.0435,39.0517,8500.0
2015-05-05 11:45:00,47.3,47.34,47.3,47.32,5400.0,39.0517,39.0847,39.0517,39.0682,5400.0
2015-05-05 11:50:00,47.32,47.32,47.28,47.29,3900.0,39.0682,39.0682,39.0352,39.0435,3900.0
2015-05-05 11:55:00,47.3,47.36,47.3,47.32,5000.0,39.0517,39.1012,39.0517,39.0682,5000.0
2015-05-05 12:00:00,47.32,47.36,47.31,47.31,6500.0,39.0682,39.1012,39.06,39.06,6500.0
2015-05-05 12:05:00,47.32,47.32,47.29,47.32,4000.0,39.0682,39.0682,39.0435,39.0682,4000.0
2015-05-05 12:10:00,47.32,47.33,47.3,47.3,4200.0,39.0682,39.0765,39.0517,39.0517,4200.0
2015-05-05 12:15:00,47.3,47.36,47.3,47.36,15100.0,39.0517,39.1012,39.0517,39.1012,15100.0
2015-05-05 12:20:00,47.36,47.38,47.34,47.36,10000.0,39.1012,39.1178,39.0847,39.1012,10000.0
2015-05-05 12:25:00,47.37,47.37,47.34,47.36,5300.0,39.1095,39.1095,39.0847,39.1012,5300.0
2015-05-05 12:30:00,47.36,47.37,47.34,47.37,5200.0,39.1012,39.1095,39.0847,39.1095,5200.0
2015-05-05 12:35:00,47.37,47.39,47.37,47.38,2300.0,39.1095,39.126,39.1095,39.1178,2300.0
2015-05-05 12:40:00,47.38,47.39,47.35,47.37,5100.0,39.1178,39.126,39.093,39.1095,5100.0
2015-05-05 12:45:00,47.37,47.38,47.34,47.36,6500.0,39.1095,39.1178,39.0847,39.1012,6500.0
2015-05-05 12:50:00,47.37,47.37,47.3,47.32,13300.0,39.1095,39.1095,39.0517,39.0682,13300.0
2015-05-05 12:55:00,47.33,47.33,47.3,47.33,4900.0,39.0765,39.0765,39.0517,39.0765,4900.0
2015-05-05 13:00:00,47.33,47.33,47.28,47.29,9000.0,39.0765,39.0765,39.0352,39.0435,9000.0
2015-05-05 13:05:00,47.29,47.31,47.28,47.3,7400.0,39.0435,39.06,39.0352,39.0517,7400.0
2015-05-05 13:10:00,47.3,47.31,47.27,47.27,3900.0,39.0517,39.06,39.0269,39.0269,3900.0
2015-05-05 13:15:00,47.28,47.29,47.26,47.27,4700.0,39.0352,39.0435,39.0187,39.0269,4700.0
2015-05-05 13:20:00,47.26,47.27,47.22,47.26,5900.0,39.0187,39.0269,38.9857,39.0187,5900.0
2015-05-05 13:25:00,47.26,47.3,47.25,47.29,4000.0,39.0187,39.0517,39.0104,39.0435,4000.0
2015-05-05 13:30:00,47.29,47.3,47.27,47.27,3900.0,39.0435,39.0517,39.0269,39.0269,3900.0
2015-05-05 13:35:00,47.27,47.32,47.26,47.3,13600.0,39.0269,39.0682,39.0187,39.0517,13600.0
2015-05-05 13:40:00,47.3,47.31,47.27,47.29,5800.0,39.0517,39.06,39.0269,39.0435,5800.0
2015-05-05 13:45:00,47.29,47.29,47.24,47.28,5800.0,39.0435,39.0435,39.0022,39.0352,5800.0
2015-05-05 13:50:00,47.29,47.29,47.25,47.28,19500.0,39.0435,39.0435,39.0104,39.0352,19500.0
2015-05-05 13:55:00,47.28,47.28,47.21,47.24,17500.0,39.0352,39.0352,38.9774,39.0022,17500.0
2015-05-05 14:00:00,47.25,47.26,47.24,47.25,17600.0,39.0104,39.0187,39.0022,39.0104,17600.0
2015-05-05 14:05:00,47.26,47.26,47.22,47.22,10400.0,39.0187,39.0187,38.9857,38.9857,10400.0
2015-05-05 14:10:00,47.23,47.24,47.21,47.21,11000.0,38.9939,39.0022,38.9774,38.9774,11000.0
2015-05-05 14:15:00,47.21,47.24,47.21,47.23,13100.0,38.9774,39.0022,38.9774,38.9939,13100.0
2015-05-05 14:20:00,47.25,47.26,47.21,47.22,7500.0,39.0104,39.0187,38.9774,38.9857,7500.0
2015-05-05 14:25:00,47.22,47.22,47.15,47.16,11500.0,38.9857,38.9857,38.9279,38.9361,11500.0
2015-05-05 14:30:00,47.16,47.17,47.12,47.12,20200.0,38.9361,38.9444,38.9031,38.9031,20200.0
2015-05-05 14:35:00,47.12,47.13,46.85,47.03,783300.0,38.9031,38.9114,38.6802,38.8288,783300.0
2015-05-05 14:40:00,47.03,47.08,47.0,47.04,54100.0,38.8288,38.8701,38.804,38.8371,54100.0
2015-05-05 14:45:00,47.03,47.07,47.0,47.07,49300.0,38.8288,38.8618,38.804,38.8618,49300.0
2015-05-05 14:50:00,47.09,47.11,47.08,47.11,10600.0,38.8783,38.8948,38.8701,38.8948,10600.0
2015-05-05 14:55:00,47.11,47.19,47.11,47.17,18000.0,38.8948,38.9609,38.8948,38.9444,18000.0
2015-05-05 15:00:00,47.17,47.21,47.16,47.19,15500.0,38.9444,38.9774,38.9361,38.9609,15500.0
2015-05-05 15:05:00,47.18,47.26,47.18,47.23,10300.0,38.9526,39.0187,38.9526,38.9939,10300.0
2015-05-05 15:10:00,47.21,47.27,47.21,47.27,6900.0,38.9774,39.0269,38.9774,39.0269,6900.0
2015-05-05 15:15:00,47.27,47.28,47.24,47.24,7000.0,39.0269,39.0352,39.0022,39.0022,7000.0
2015-05-05 15:20:00,47.24,47.24,47.21,47.23,8500.0,39.0022,39.0022,38.9774,38.9939,8500.0
2015-05-05 15:25:00,47.24,47.26,47.24,47.24,13400.0,39.0022,39.0187,39.0022,39.0022,13400.0
2015-05-05 15:30:00,47.23,47.23,47.19,47.2,25900.0,38.9939,38.9939,38.9609,38.9692,25900.0
2015-05-05 15:35:00,47.2,47.2,47.16,47.16,30400.0,38.9692,38.9692,38.9361,38.9361,30400.0
2015-05-05 15:40:00,47.16,47.17,47.12,47.17,17700.0,38.9361,38.9444,38.9031,38.9444,17700.0
2015-05-05 15:45:00,47.17,47.23,47.17,47.2,36900.0,38.9444,38.9939,38.9444,38.9692,36900.0
2015-05-05 15:50:00,47.19,47.21,47.17,47.18,17400.0,38.9609,38.9774,38.9444,38.9526,17400.0
2015-05-05 15:55:00,47.18,47.2,47.17,47.19,66800.0,38.9526,38.9692,38.9444,38.9609,66800.0
2015-05-06 09:30:00,47.19,47.48,47.19,47.32,21300.0,38.9609,39.2003,38.9609,39.0682,21300.0
2015-05-06 09:35:00,47.31,47.31,47.1,47.1,8400.0,39.06,39.06,38.8866,38.8866,8400.0
2015-05-06 09:40:00,47.13,47.18,47.0,47.0,6600.0,38.9114,38.9526,38.804,38.804,6600.0
2015-05-06 09:45:00,47.02,47.13,47.02,47.06,8600.0,38.8205,38.9114,38.8205,38.8536,8600.0
2015-05-06 09:50:00,47.05,47.13,47.02,47.02,5400.0,38.8453,38.9114,38.8205,38.8205,5400.0
2015-05-06 09:55:00,47.02,47.04,46.98,46.98,7500.0,38.8205,38.8371,38.7875,38.7875,7500.0
2015-05-06 10:00:00,46.98,47.08,46.95,47.08,10100.0,38.7875,38.8701,38.7627,38.8701,10100.0
2015-05-06 10:05:00,47.07,47.08,46.94,46.94,7400.0,38.8618,38.8701,38.7545,38.7545,7400.0
2015-05-06 10:10:00,46.93,46.96,46.87,46.96,7900.0,38.7462,38.771,38.6967,38.771,7900.0
2015-05-06 10:15:00,46.97,47.04,46.96,47.0,5400.0,38.7793,38.8371,38.771,38.804,5400.0
2015-05-06 10:20:00,46.99,47.03,46.96,46.97,8600.0,38.7958,38.8288,38.771,38.7793,8600.0
2015-05-06 10:25:00,46.96,47.05,46.92,47.02,15400.0,38.771,38.8453,38.738,38.8205,15400.0
2015-05-06 10:30:00,47.02,47.04,46.99,47.02,6800.0,38.8205,38.8371,38.7958,38.8205,6800.0
2015-05-06 10:35:00,47.01,47.09,46.99,47.09,15300.0,38.8123,38.8783,38.7958,38.8783,15300.0
2015-05-06 10:40:00,47.08,47.14,47.08,47.12,10200.0,38.8701,38.9196,38.8701,38.9031,10200.0
2015-05-06 10:45:00,47.12,47.18,47.11,47.14,12200.0,38.9031,38.9526,38.8948,38.9196,12200.0
2015-05-06 10:50:00,47.14,47.18,47.13,47.16,9500.0,38.9196,38.9526,38.9114,38.9361,9500.0
2015-05-06 10:55:00,47.16,47.17,47.13,47.16,5400.0,38.9361,38.9444,38.9114,38.9361,5400.0
2015-05-06 11:00:00,47.17,47.21,47.16,47.21,3900.0,38.9444,38.9774,38.9361,38.9774,3900.0
2015-05-06 11:05:00,47.21,47.22,47.18,47.19,16200.0,38.9774,38.9857,38.9526,38.9609,16200.0
2015-05-06 11:10:00,47.19,47.21,47.15,47.16,8200.0,38.9609,38.9774,38.9279,38.9361,8200.0
2015-05-06 11:15:00,47.16,47.21,47.16,47.2,6200.0,38.9361,38.9774,38.9361,38.9692,6200.0
2015-05-06 11:20:00,47.19,47.2,47.17,47.2,7600.0,38.9609,38.9692,38.9444,38.9692,7600.0
2015-05-06 11:25:00,47.19,47.22,47.18,47.19,8500.0,38.9609,38.9857,38.9526,38.9609,8500.0
2015-05-06 11:30:00,47.2,47.26,47.2,47.26,9200.0,38.9692,39.0187,38.9692,39.0187,9200.0
2015-05-06 11:35:00,47.26,47.28,47.23,47.24,4300.0,39.0187,39.0352,38.9939,39.0022,4300.0
2015-05-06 11:40:00,47.25,47.32,47.25,47.32,6200.0,39.0104,39.0682,39.0104,39.0682,6200.0
2015-05-06 11:45:00,47.32,47.32,47.29,47.31,2900.0,39.0682,39.0682,39.0435,39.06,2900.0
2015-05-06 11:50:00,47.32,47.34,47.3,47.33,4200.0,39.0682,39.0847,39.0517,39.0765,4200.0
2015-05-06 11:55:00,47.34,47.34,47.31,47.34,4900.0,39.0847,39.0847,39.06,39.0847,4900.0
2015-05-06 12:00:00,47.33,47.34,47.29,47.3,4100.0,39.0765,39.0847,39.0435,39.0517,4100.0
2015-05-06 12:05:00,47.29,47.3,47.26,47.28,7800.0,39.0435,39.0517,39.0187,39.0352,7800.0
2015-05-06 12:10:00,47.29,47.31,47.28,47.28,3600.0,39.0435,39.06,39.0352,39.0352,3600.0
2015-05-06 12:15:00,47.28,47.29,47.25,47.29,3400.0,39.0352,39.0435,39.0104,39.0435,3400.0
2015-05-06 12:20:00,47.28,47.3,47.28,47.3,3100.0,39.0352,39.0517,39.0352,39.0517,3100.0
2015-05-06 12:25:00,47.3,47.32,47.3,47.3,7700.0,39.0517,39.0682,39.0517,39.0517,7700.0
2015-05-06 12:30:00,47.31,47.32,47.28,47.32,3400.0,39.06,39.0682,39.0352,39.0682,3400.0
2015-05-06 12:35:00,47.32,47.37,47.32,47.35,4000.0,39.0682,39.1095,39.0682,39.093,4000.0
2015-05-06 12:40:00,47.36,47.36,47.31,47.31,2300.0,39.1012,39.1012,39.06,39.06,2300.0
2015-05-06 12:45:00,47.3,47.34,47.3,47.33,8900.0,39.0517,39.0847,39.0517,39.0765,8900.0
2015-05-06 12:50:00,47.34,47.34,47.28,47.28,2200.0,39.0847,39.0847,39.0352,39.0352,2200.0
2015-05-06 12:55:00,47.27,47.32,47.26,47.32,5400.0,39.0269,39.0682,39.0187,39.0682,5400.0
2015-05-06 13:00:00,47.33,47.33,47.27,47.27,3200.0,39.0765,39.0765,39.0269,39.0269,3200.0
2015-05-06 13:05:00,47.27,47.32,47.26,47.29,2300.0,39.0269,39.0682,39.0187,39.0435,2300.0
2015-05-06 13:10:00,47.3,47.33,47.3,47.3,2100.0,39.0517,39.0765,39.0517,39.0517,2100.0
2015-05-06 13:15:00,47.3,47.33,47.3,47.33,1600.0,39.0517,39.0765,39.0517,39.0765,1600.0
2015-05-06 13:20:00,47.34,47.36,47.33,47.35,4200.0,39.0847,39.1012,39.0765,39.093,4200.0
2015-05-06 13:25:00,47.35,47.36,47.33,47.35,7500.0,39.093,39.1012,39.0765,39.093,7500.0
2015-05-06 13:30:00,47.34,47.36,47.33,47.33,6900.0,39.0847,39.1012,39.0765,39.0765,6900.0
2015-05-06 13:35:00,47.33,47.36,47.31,47.36,3700.0,39.0765,39.1012,39.06,39.1012,3700.0
2015-05-06 13:40:00,47.35,47.41,47.35,47.4,10500.0,39.093,39.1425,39.093,39.1343,10500.0
2015-05-06 13:45:00,47.39,47.39,47.34,47.39,4100.0,39.126,39.126,39.0847,39.126,4100.0
2015-05-06 13:50:00,47.38,47.39,47.38,47.38,6900.0,39.1178,39.126,39.1178,39.1178,6900.0
2015-05-06 13:55:00,47.4,47.44,47.39,47.44,4600.0,39.1343,39.1673,39.126,39.1673,4600.0
2015-05-06 14:00:00,47.45,47.47,47.42,47.42,8000.0,39.1756,39.1921,39.1508,39.1508,8000.0
2015-05-06 14:05:00,47.43,47.45,47.41,47.45,3800.0,39.159,39.1756,39.1425,39.1756,3800.0
2015-05-06 14:10:00,47.43,47.47,47.42,47.45,7800.0,39.159,39.1921,39.1508,39.1756,7800.0
2015-05-06 14:15:00,47.43,47.47,47.42,47.47,4200.0,39.159,39.1921,39.1508,39.1921,4200.0
2015-05-06 14:20:00,47.47,47.47,47.38,47.39,5700.0,39.1921,39.1921,39.1178,39.126,5700.0
2015-05-06 14:25:00,47.39,47.4,47.35,47.38,4800.0,39.126,39.1343,39.093,39.1178,4800.0
2015-05-06 14:30:00,47.38,47.38,47.3,47.31,2700.0,39.1178,39.1178,39.0517,39.06,2700.0
2015-05-06 14:35:00,47.31,47.31,47.27,47.3,7600.0,39.06,39.06,39.0269,39.0517,7600.0
2015-05-06 14:40:00,47.31,47.31,47.22,47.25,15700.0,39.06,39.06,38.9857,39.0104,15700.0
2015-05-06 14:45:00,47.26,47.29,47.23,47.27,4700.0,39.0187,39.0435,38.9939,39.0269,4700.0
2015-05-06 14:50:00,47.27,47.27,47.24,47.26,4300.0,39.0269,39.0269,39.0022,39.0187,4300.0
2015-05-06 14:55:00,47.26,47.35,47.26,47.33,5200.0,39.0187,39.093,39.0187,39.0765,5200.0
2015-05-06 15:00:00,47.32,47.34,47.31,47.32,5400.0,39.0682,39.0847,39.06,39.0682,5400.0
2015-05-06 15:05:00,47.32,47.37,47.32,47.36,7500.0,39.0682,39.1095,39.0682,39.1012,7500.0
2015-05-06 15:10:00,47.36,47.36,47.31,47.32,10200.0,39.1012,39.1012,39.06,39.0682,10200.0
2015-05-06 15:15:00,47.33,47.33,47.27,47.32,4500.0,39.0765,39.0765,39.0269,39.0682,4500.0
2015-05-06 15:20:00,47.33,47.36,47.32,47.36,8300.0,39.0765,39.1012,39.0682,39.1012,8300.0
2015-05-06 15:25:00,47.36,47.37,47.33,47.36,13600.0,39.1012,39.1095,39.0765,39.1012,13600.0
2015-05-06 15:30:00,47.36,47.37,47.3,47.32,22000.0,39.1012,39.1095,39.0517,39.0682,22000.0
2015-05-06 15:35:00,47.32,47.4,47.32,47.4,9300.0,39.0682,39.1343,39.0682,39.1343,9300.0
2015-05-06 15:40:00,47.4,47.44,47.38,47.38,16300.0,39.1343,39.1673,39.1178,39.1178,16300.0
2015-05-06 15:45:00,47.38,47.46,47.36,47.45,23800.0,39.1178,39.1838,39.1012,39.1756,23800.0
2015-05-06 15:50:00,47.46,47.47,47.42,47.44,35400.0,39.1838,39.1921,39.1508,39.1673,35400.0
2015-05-06 15:55:00,47.42,47.52,47.42,47.52,54800.0,39.1508,39.2333,39.1508,39.2333,54800.0
2015-05-07 09:30:00,47.62,47.66,47.45,47.51,19500.0,39.3159,39.3489,39.1756,39.2251,19500.0
2015-05-07 09:35:00,47.48,47.53,47.39,47.39,3500.0,39.2003,39.2416,39.126,39.126,3500.0
2015-05-07 09:40:00,47.46,47.57,47.45,47.57,5400.0,39.1838,39.2746,39.1756,39.2746,5400.0
2015-05-07 09:45:00,47.61,47.62,47.54,47.61,7400.0,39.3077,39.3159,39.2499,39.3077,7400.0
2015-05-07 09:50:00,47.61,47.65,47.46,47.49,7700.0,39.3077,39.3407,39.1838,39.2086,7700.0
2015-05-07 09:55:00,47.49,47.49,47.42,47.45,8000.0,39.2086,39.2086,39.1508,39.1756,8000.0
2015-05-07 10:00:00,47.45,47.56,47.43,47.56,14600.0,39.1756,39.2664,39.159,39.2664,14600.0
2015-05-07 10:05:00,47.55,47.64,47.53,47.57,11100.0,39.2581,39.3324,39.2416,39.2746,11100.0
2015-05-07 10:10:00,47.57,47.61,47.55,47.6,4000.0,39.2746,39.3077,39.2581,39.2994,4000.0
2015-05-07 10:15:00,47.61,47.63,47.6,47.61,5900.0,39.3077,39.3242,39.2994,39.3077,5900.0
2015-05-07 10:20:00,47.62,47.63,47.59,47.59,3900.0,39.3159,39.3242,39.2911,39.2911,3900.0
2015-05-07 10:25:00,47.6,47.63,47.57,47.57,10900.0,39.2994,39.3242,39.2746,39.2746,10900.0
2015-05-07 10:30:00,47.57,47.57,47.54,47.55,4800.0,39.2746,39.2746,39.2499,39.2581,4800.0
2015-05-07 10:35:00,47.57,47.6,47.57,47.59,2800.0,39.2746,39.2994,39.2746,39.2911,2800.0
2015-05-07 10:40:00,47.63,47.69,47.63,47.68,3300.0,39.3242,39.3737,39.3242,39.3654,3300.0
2015-05-07 10:45:00,47.7,47.75,47.7,47.75,4000.0,39.382,39.4232,39.382,39.4232,4000.0
2015-05-07 10:50:00,47.76,47.83,47.75,47.8,4900.0,39.4315,39.4893,39.4232,39.4645,4900.0
2015-05-07 10:55:00,47.8,47.87,47.8,47.85,4100.0,39.4645,39.5223,39.4645,39.5058,4100.0
2015-05-07 11:00:00,47.85,47.89,47.85,47.87,4500.0,39.5058,39.5388,39.5058,39.5223,4500.0
2015-05-07 11:05:00,47.87,47.87,47.77,47.79,6400.0,39.5223,39.5223,39.4398,39.4563,6400.0
2015-05-07 11:10:00,47.78,47.79,47.74,47.75,7500.0,39.448,39.4563,39.415,39.4232,7500.0
2015-05-07 11:15:00,47.76,47.78,47.75,47.76,5900.0,39.4315,39.448,39.4232,39.4315,5900.0
2015-05-07 11:20:00,47.76,47.77,47.74,47.77,4200.0,39.4315,39.4398,39.415,39.4398,4200.0
2015-05-07 11:25:00,47.77,47.79,47.74,47.75,8100.0,39.4398,39.4563,39.415,39.4232,8100.0
2015-05-07 11:30:00,47.74,47.75,47.74,47.74,1800.0,39.415,39.4232,39.415,39.415,1800.0
2015-05-07 11:35:00,47.74,47.75,47.7,47.7,7800.0,39.415,39.4232,39.382,39.382,7800.0
2015-05-07 11:40:00,47.7,47.77,47.7,47.76,6400.0,39.382,39.4398,39.382,39.4315,6400.0
2015-05-07 11:45:00,47.76,47.77,47.74,47.76,3500.0,39.4315,39.4398,39.415,39.4315,3500.0
2015-05-07 11:50:00,47.75,47.75,47.74,47.75,1600.0,39.4232,39.4232,39.415,39.4232,1600.0
2015-05-07 11:55:00,47.75,47.76,47.74,47.74,12000.0,39.4232,39.4315,39.415,39.415,12000.0
2015-05-07 12:00:00,47.75,47.77,47.74,47.76,7700.0,39.4232,39.4398,39.415,39.4315,7700.0
2015-05-07 12:05:00,47.76,47.76,47.74,47.74,4300.0,39.4315,39.4315,39.415,39.415,4300.0
2015-05-07 12:10:00,47.74,47.76,47.74,47.76,6900.0,39.415,39.4315,39.415,39.4315,6900.0
2015-05-07 12:15:00,47.76,47.79,47.75,47.78,18800.0,39.4315,39.4563,39.4232,39.448,18800.0
2015-05-07 12:20:00,47.79,47.79,47.75,47.76,11300.0,39.4563,39.4563,39.4232,39.4315,11300.0
2015-05-07 12:25:00,47.76,47.77,47.75,47.77,2000.0,39.4315,39.4398,39.4232,39.4398,2000.0
2015-05-07 12:30:00,47.77,47.85,47.77,47.85,11600.0,39.4398,39.5058,39.4398,39.5058,11600.0
2015-05-07 12:35:00,47.85,47.89,47.85,47.85,10200.0,39.5058,39.5388,39.5058,39.5058,10200.0
2015-05-07 12:40:00,47.85,47.85,47.78,47.78,13500.0,39.5058,39.5058,39.448,39.448,13500.0
2015-05-07 12:45:00,47.78,47.79,47.74,47.74,5300.0,39.448,39.4563,39.415,39.415,5300.0
2015-05-07 12:50:00,47.75,47.81,47.75,47.8,10900.0,39.4232,39.4728,39.4232,39.4645,10900.0
2015-05-07 12:55:00,47.79,47.8,47.79,47.8,3800.0,39.4563,39.4645,39.4563,39.4645,3800.0
2015-05-07 13:00:00,47.8,47.82,47.78,47.78,5000.0,39.4645,39.481,39.448,39.448,5000.0
2015-05-07 13:05:00,47.79,47.79,47.76,47.78,5000.0,39.4563,39.4563,39.4315,39.448,5000.0
2015-05-07 13:10:00,47.79,47.8,47.77,47.78,3900.0,39.4563,39.4645,39.4398,39.448,3900.0
2015-05-07 13:15:00,47.78,47.79,47.78,47.79,4900.0,39.448,39.4563,39.448,39.4563,4900.0
2015-05-07 13:20:00,47.79,47.79,47.73,47.74,5100.0,39.4563,39.4563,39.4067,39.415,5100.0
2015-05-07 13:25:00,47.74,47.76,47.73,47.76,4500.0,39.415,39.4315,39.4067,39.4315,4500.0
2015-05-07 13:30:00,47.76,47.79,47.76,47.79,5400.0,39.4315,39.4563,39.4315,39.4563,5400.0
2015-05-07 13:35:00,47.79,47.8,47.79,47.79,3500.0,39.4563,39.4645,39.4563,39.4563,3500.0
2015-05-07 13:40:00,47.79,47.81,47.79,47.81,8700.0,39.4563,39.4728,39.4563,39.4728,8700.0
2015-05-07 13:45:00,47.8,47.81,47.77,47.79,5400.0,39.4645,39.4728,39.4398,39.4563,5400.0
2015-05-07 13:50:00,47.78,47.79,47.77,47.77,4900.0,39.448,39.4563,39.4398,39.4398,4900.0
2015-05-07 13:55:00,47.78,47.8,47.75,47.75,5900.0,39.448,39.4645,39.4232,39.4232,5900.0
2015-05-07 14:00:00,47.76,47.8,47.76,47.78,7000.0,39.4315,39.4645,39.4315,39.448,7000.0
2015-05-07 14:05:00,47.78,47.8,47.78,47.79,3700.0,39.448,39.4645,39.448,39.4563,3700.0
2015-05-07 14:10:00,47.79,47.82,47.79,47.82,6000.0,39.4563,39.481,39.4563,39.481,6000.0
2015-05-07 14:15:00,47.82,47.82,47.79,47.79,4400.0,39.481,39.481,39.4563,39.4563,4400.0
2015-05-07 14:20:00,47.8,47.81,47.78,47.8,10000.0,39.4645,39.4728,39.448,39.4645,10000.0
2015-05-07 14:25:00,47.8,47.81,47.77,47.78,5800.0,39.4645,39.4728,39.4398,39.448,5800.0
2015-05-07 14:30:00,47.78,47.79,47.77,47.78,3400.0,39.448,39.4563,39.4398,39.448,3400.0
2015-05-07 14:35:00,47.77,47.78,47.76,47.76,6800.0,39.4398,39.448,39.4315,39.4315,6800.0
2015-05-07 14:40:00,47.77,47.77,47.73,47.74,6200.0,39.4398,39.4398,39.4067,39.415,6200.0
2015-05-07 14:45:00,47.74,47.74,47.72,47.72,3100.0,39.415,39.415,39.3985,39.3985,3100.0
2015-05-07 14:50:00,47.73,47.74,47.72,47.74,3700.0,39.4067,39.415,39.3985,39.415,3700.0
2015-05-07 14:55:00,47.75,47.75,47.74,47.74,8200.0,39.4232,39.4232,39.415,39.415,8200.0
2015-05-07 15:00:00,47.75,47.78,47.74,47.76,8200.0,39.4232,39.448,39.415,39.4315,8200.0
2015-05-07 15:05:00,47.78,47.78,47.75,47.75,14300.0,39.448,39.448,39.4232,39.4232,14300.0
2015-05-07 15:10:00,47.75,47.75,47.73,47.74,5700.0,39.4232,39.4232,39.4067,39.415,5700.0
2015-05-07 15:15:00,47.74,47.74,47.69,47.7,8000.0,39.415,39.415,39.3737,39.382,8000.0
2015-05-07 15:20:00,47.71,47.73,47.7,47.72,6400.0,39.3902,39.4067,39.382,39.3985,6400.0
2015-05-07 15:25:00,47.73,47.76,47.73,47.75,13100.0,39.4067,39.4315,39.4067,39.4232,13100.0
2015-05-07 15:30:00,47.75,47.76,47.74,47.74,5900.0,39.4232,39.4315,39.415,39.415,5900.0
2015-05-07 15:35:00,47.75,47.76,47.74,47.74,8800.0,39.4232,39.4315,39.415,39.415,8800.0
2015-05-07 15:40:00,47.75,47.75,47.69,47.69,14600.0,39.4232,39.4232,39.3737,39.3737,14600.0
2015-05-07 15:45:00,47.7,47.77,47.7,47.76,26800.0,39.382,39.4398,39.382,39.4315,26800.0
2015-05-07 15:50:00,47.76,47.76,47.72,47.75,33400.0,39.4315,39.4315,39.3985,39.4232,33400.0
2015-05-07 15:55:00,47.76,47.77,47.73,47.73,60400.0,39.4315,39.4398,39.4067,39.4067,60400.0
2015-05-08 09:30:00,48.16,48.26,48.11,48.15,10800.0,39.7617,39.8443,39.7205,39.7535,10800.0
2015-05-08 09:35:00,48.1,48.23,48.1,48.12,7700.0,39.7122,39.8195,39.7122,39.7287,7700.0
2015-05-08 09:40:00,48.1,48.15,47.97,47.99,22200.0,39.7122,39.7535,39.6049,39.6214,22200.0
2015-05-08 09:45:00,48.0,48.02,47.95,47.97,8000.0,39.6296,39.6462,39.5884,39.6049,8000.0
2015-05-08 09:50:00,47.98,48.04,47.98,48.04,6500.0,39.6131,39.6627,39.6131,39.6627,6500.0
2015-05-08 09:55:00,48.04,48.04,47.98,48.02,5800.0,39.6627,39.6627,39.6131,39.6462,5800.0
2015-05-08 10:00:00,48.03,48.06,48.01,48.04,9300.0,39.6544,39.6792,39.6379,39.6627,9300.0
2015-05-08 10:05:00,48.04,48.1,48.03,48.06,7900.0,39.6627,39.7122,39.6544,39.6792,7900.0
2015-05-08 10:10:00,48.05,48.08,48.02,48.04,7100.0,39.6709,39.6957,39.6462,39.6627,7100.0
2015-05-08 10:15:00,48.02,48.02,47.97,47.99,37300.0,39.6462,39.6462,39.6049,39.6214,37300.0
2015-05-08 10:20:00,48.01,48.01,47.98,47.99,6700.0,39.6379,39.6379,39.6131,39.6214,6700.0
2015-05-08 10:25:00,48.0,48.03,48.0,48.02,2000.0,39.6296,39.6544,39.6296,39.6462,2000.0
2015-05-08 10:30:00,48.03,48.04,47.97,47.98,3600.0,39.6544,39.6627,39.6049,39.6131,3600.0
2015-05-08 10:35:00,47.98,47.99,47.97,47.98,4400.0,39.6131,39.6214,39.6049,39.6131,4400.0
2015-05-08 10:40:00,47.98,48.0,47.98,48.0,1200.0,39.6131,39.6296,39.6131,39.6296,1200.0
2015-05-08 10:45:00,48.01,48.03,48.0,48.0,5300.0,39.6379,39.6544,39.6296,39.6296,5300.0
2015-05-08 10:50:00,48.0,48.03,47.99,48.03,6000.0,39.6296,39.6544,39.6214,39.6544,6000.0
2015-05-08 10:55:00,48.02,48.03,47.97,47.99,5500.0,39.6462,39.6544,39.6049,39.6214,5500.0
2015-05-08 11:00:00,48.0,48.04,48.0,48.04,2800.0,39.6296,39.6627,39.6296,39.6627,2800.0
2015-05-08 11:05:00,48.05,48.05,48.05,48.05,800.0,39.6709,39.6709,39.6709,39.6709,800.0
2015-05-08 11:10:00,48.04,48.06,48.03,48.05,8100.0,39.6627,39.6792,39.6544,39.6709,8100.0
2015-05-08 11:15:00,48.03,48.03,47.99,47.99,4700.0,39.6544,39.6544,39.6214,39.6214,4700.0
2015-05-08 11:20:00,47.99,47.99,47.96,47.97,4500.0,39.6214,39.6214,39.5966,39.6049,4500.0
2015-05-08 11:25:00,47.97,48.0,47.97,47.99,5200.0,39.6049,39.6296,39.6049,39.6214,5200.0
2015-05-08 11:30:00,47.99,48.05,47.99,48.04,6000.0,39.6214,39.6709,39.6214,39.6627,6000.0
2015-05-08 11:35:00,48.03,48.03,48.01,48.03,2000.0,39.6544,39.6544,39.6379,39.6544,2000.0
2015-05-08 11:40:00,48.03,48.05,48.03,48.04,2300.0,39.6544,39.6709,39.6544,39.6627,2300.0
2015-05-08 11:45:00,48.04,48.04,48.03,48.03,5900.0,39.6627,39.6627,39.6544,39.6544,5900.0
2015-05-08 11:50:00,48.04,48.04,48.02,48.04,6700.0,39.6627,39.6627,39.6462,39.6627,6700.0
2015-05-08 11:55:00,48.03,48.04,47.99,48.0,6900.0,39.6544,39.6627,39.6214,39.6296,6900.0
2015-05-08 12:00:00,48.01,48.03,47.98,47.99,7200.0,39.6379,39.6544,39.6131,39.6214,7200.0
2015-05-08 12:05:00,47.99,48.0,47.98,47.98,1000.0,39.6214,39.6296,39.6131,39.6131,1000.0
2015-05-08 12:10:00,47.98,47.99,47.97,47.97,700.0,39.6131,39.6214,39.6049,39.6049,700.0
2015-05-08 12:15:00,47.98,47.99,47.97,47.97,3100.0,39.6131,39.6214,39.6049,39.6049,3100.0
2015-05-08 12:20:00,47.97,47.98,47.96,47.96,2700.0,39.6049,39.6131,39.5966,39.5966,2700.0
2015-05-08 12:25:00,47.97,47.98,47.96,47.97,2500.0,39.6049,39.6131,39.5966,39.6049,2500.0
2015-05-08 12:30:00,47.97,47.99,47.95,47.96,3500.0,39.6049,39.6214,39.5884,39.5966,3500.0
2015-05-08 12:35:00,47.95,47.98,47.95,47.97,2400.0,39.5884,39.6131,39.5884,39.6049,2400.0
2015-05-08 12:40:00,47.97,47.99,47.96,47.97,2300.0,39.6049,39.6214,39.5966,39.6049,2300.0
2015-05-08 12:45:00,47.97,47.98,47.96,47.97,1100.0,39.6049,39.6131,39.5966,39.6049,1100.0
2015-05-08 12:50:00,47.97,47.99,47.97,47.97,1700.0,39.6049,39.6214,39.6049,39.6049,1700.0
2015-05-08 12:55:00,47.97,47.97,47.97,47.97,1400.0,39.6049,39.6049,39.6049,39.6049,1400.0
2015-05-08 13:00:00,47.97,47.97,47.96,47.97,2000.0,39.6049,39.6049,39.5966,39.6049,2000.0
2015-05-08 13:05:00,47.97,47.99,47.96,47.99,3300.0,39.6049,39.6214,39.5966,39.6214,3300.0
2015-05-08 13:10:00,47.99,47.99,47.97,47.97,2800.0,39.6214,39.6214,39.6049,39.6049,2800.0
2015-05-08 13:15:00,47.97,48.01,47.97,47.99,9100.0,39.6049,39.6379,39.6049,39.6214,9100.0
2015-05-08 13:20:00,47.99,48.0,47.98,47.99,9600.0,39.6214,39.6296,39.6131,39.6214,9600.0
2015-05-08 13:25:00,47.99,48.02,47.98,47.99,41200.0,39.6214,39.6462,39.6131,39.6214,41200.0
2015-05-08 13:30:00,47.99,48.0,47.99,47.99,1400.0,39.6214,39.6296,39.6214,39.6214,1400.0
2015-05-08 13:35:00,47.99,47.99,47.92,47.92,7700.0,39.6214,39.6214,39.5636,39.5636,7700.0
2015-05-08 13:40:00,47.92,47.93,47.88,47.9,2900.0,39.5636,39.5719,39.5306,39.5471,2900.0
2015-05-08 13:45:00,47.93,47.93,47.92,47.93,1000.0,39.5719,39.5719,39.5636,39.5719,1000.0
2015-05-08 13:50:00,47.93,47.94,47.92,47.93,2700.0,39.5719,39.5801,39.5636,39.5719,2700.0
2015-05-08 13:55:00,47.92,47.95,47.92,47.94,1600.0,39.5636,39.5884,39.5636,39.5801,1600.0
2015-05-08 14:00:00,47.95,47.98,47.94,47.97,5300.0,39.5884,39.6131,39.5801,39.6049,5300.0
2015-05-08 14:05:00,47.97,47.97,47.97,47.97,1700.0,39.6049,39.6049,39.6049,39.6049,1700.0
2015-05-08 14:10:00,47.97,47.98,47.97,47.97,1600.0,39.6049,39.6131,39.6049,39.6049,1600.0
2015-05-08 14:15:00,47.97,47.97,47.95,47.95,1000.0,39.6049,39.6049,39.5884,39.5884,1000.0
2015-05-08 14:20:00,47.96,47.96,47.94,47.94,2400.0,39.5966,39.5966,39.5801,39.5801,2400.0
2015-05-08 14:25:00,47.93,47.93,47.92,47.93,500.0,39.5719,39.5719,39.5636,39.5719,500.0
2015-05-08 14:30:00,47.93,47.94,47.91,47.91,6700.0,39.5719,39.5801,39.5553,39.5553,6700.0
2015-05-08 14:35:00,47.91,47.92,47.89,47.91,10300.0,39.5553,39.5636,39.5388,39.5553,10300.0
2015-05-08 14:40:00,47.9,47.93,47.87,47.87,15300.0,39.5471,39.5719,39.5223,39.5223,15300.0
2015-05-08 14:45:00,47.88,47.89,47.87,47.87,8600.0,39.5306,39.5388,39.5223,39.5223,8600.0
2015-05-08 14:50:00,47.87,47.91,47.87,47.9,4900.0,39.5223,39.5553,39.5223,39.5471,4900.0
2015-05-08 14:55:00,47.9,47.9,47.87,47.88,5100.0,39.5471,39.5471,39.5223,39.5306,5100.0
2015-05-08 15:00:00,47.88,47.91,47.88,47.88,4200.0,39.5306,39.5553,39.5306,39.5306,4200.0
2015-05-08 15:05:00,47.89,47.95,47.89,47.91,8700.0,39.5388,39.5884,39.5388,39.5553,8700.0
2015-05-08 15:10:00,47.92,47.94,47.9,47.94,4600.0,39.5636,39.5801,39.5471,39.5801,4600.0
2015-05-08 15:15:00,47.94,47.95,47.91,47.91,10000.0,39.5801,39.5884,39.5553,39.5553,10000.0
2015-05-08 15:20:00,47.91,47.91,47.86,47.87,10400.0,39.5553,39.5553,39.5141,39.5223,10400.0
2015-05-08 15:25:00,47.87,47.92,47.87,47.91,8600.0,39.5223,39.5636,39.5223,39.5553,8600.0
2015-05-08 15:30:00,47.91,47.92,47.89,47.91,6900.0,39.5553,39.5636,39.5388,39.5553,6900.0
2015-05-08 15:35:00,47.92,47.92,47.88,47.89,15300.0,39.5636,39.5636,39.5306,39.5388,15300.0
2015-05-08 15:40:00,47.9,47.93,47.9,47.93,15900.0,39.5471,39.5719,39.5471,39.5719,15900.0
2015-05-08 15:45:00,47.94,47.96,47.93,47.93,15400.0,39.5801,39.5966,39.5719,39.5719,15400.0
2015-05-08 15:50:00,47.94,47.95,47.91,47.92,43700.0,39.5801,39.5884,39.5553,39.5636,43700.0
2015-05-08 15:55:00,47.92,47.94,47.85,47.85,132400.0,39.5636,39.5801,39.5058,39.5058,132400.0
2015-05-11 09:30:00,47.68,48.0,47.65,47.95,13000.0,39.3654,39.6296,39.3407,39.5884,13000.0
2015-05-11 09:35:00,47.9,48.13,47.9,47.93,7500.0,39.5471,39.737,39.5471,39.5719,7500.0
2015-05-11 09:40:00,47.98,48.12,47.98,48.12,10600.0,39.6131,39.7287,39.6131,39.7287,10600.0
2015-05-11 09:45:00,48.06,48.13,48.06,48.12,8900.0,39.6792,39.737,39.6792,39.7287,8900.0
2015-05-11 09:50:00,48.1,48.14,48.07,48.11,10700.0,39.7122,39.7452,39.6874,39.7205,10700.0
2015-05-11 09:55:00,48.04,48.05,48.01,48.02,10100.0,39.6627,39.6709,39.6379,39.6462,10100.0
2015-05-11 10:00:00,48.04,48.08,48.01,48.01,12000.0,39.6627,39.6957,39.6379,39.6379,12000.0
2015-05-11 10:05:00,48.02,48.04,48.0,48.0,8900.0,39.6462,39.6627,39.6296,39.6296,8900.0
2015-05-11 10:10:00,48.0,48.0,47.96,48.0,5600.0,39.6296,39.6296,39.5966,39.6296,5600.0
2015-05-11 10:15:00,47.99,48.02,47.98,47.99,4500.0,39.6214,39.6462,39.6131,39.6214,4500.0
2015-05-11 10:20:00,47.99,48.02,47.99,47.99,6200.0,39.6214,39.6462,39.6214,39.6214,6200.0
2015-05-11 10:25:00,48.0,48.01,47.97,48.01,4600.0,39.6296,39.6379,39.6049,39.6379,4600.0
2015-05-11 10:30:00,48.01,48.01,47.94,47.98,5400.0,39.6379,39.6379,39.5801,39.6131,5400.0
2015-05-11 10:35:00,47.96,48.02,47.96,48.01,7700.0,39.5966,39.6462,39.5966,39.6379,7700.0
2015-05-11 10:40:00,48.0,48.0,47.98,47.98,4500.0,39.6296,39.6296,39.6131,39.6131,4500.0
2015-05-11 10:45:00,48.0,48.03,47.99,48.02,5700.0,39.6296,39.6544,39.6214,39.6462,5700.0
2015-05-11 10:50:00,48.03,48.06,47.98,47.99,15300.0,39.6544,39.6792,39.6131,39.6214,15300.0
2015-05-11 10:55:00,47.99,48.0,47.97,47.98,5600.0,39.6214,39.6296,39.6049,39.6131,5600.0
2015-05-11 11:00:00,47.98,47.99,47.96,47.96,3600.0,39.6131,39.6214,39.5966,39.5966,3600.0
2015-05-11 11:05:00,47.97,48.01,47.96,48.01,8400.0,39.6049,39.6379,39.5966,39.6379,8400.0
2015-05-11 11:10:00,48.02,48.04,48.0,48.01,13800.0,39.6462,39.6627,39.6296,39.6379,13800.0
2015-05-11 11:15:00,48.01,48.04,48.0,48.04,8900.0,39.6379,39.6627,39.6296,39.6627,8900.0
2015-05-11 11:20:00,48.05,48.06,48.03,48.05,9400.0,39.6709,39.6792,39.6544,39.6709,9400.0
2015-05-11 11:25:00,48.05,48.05,47.98,47.99,11900.0,39.6709,39.6709,39.6131,39.6214,11900.0
2015-05-11 11:30:00,47.99,48.01,47.98,47.99,8300.0,39.6214,39.6379,39.6131,39.6214,8300.0
2015-05-11 11:35:00,47.99,48.0,47.98,48.0,4800.0,39.6214,39.6296,39.6131,39.6296,4800.0
2015-05-11 11:40:00,48.01,48.01,47.97,47.98,8900.0,39.6379,39.6379,39.6049,39.6131,8900.0
2015-05-11 11:45:00,47.98,48.01,47.98,48.01,6000.0,39.6131,39.6379,39.6131,39.6379,6000.0
2015-05-11 11:50:00,48.01,48.02,47.99,47.99,4800.0,39.6379,39.6462,39.6214,39.6214,4800.0
2015-05-11 11:55:00,47.99,48.01,47.99,48.0,4300.0,39.6214,39.6379,39.6214,39.6296,4300.0
2015-05-11 12:00:00,48.01,48.02,47.94,47.95,11100.0,39.6379,39.6462,39.5801,39.5884,11100.0
2015-05-11 12:05:00,47.95,47.98,47.95,47.97,11500.0,39.5884,39.6131,39.5884,39.6049,11500.0
2015-05-11 12:10:00,47.97,48.0,47.97,47.99,3800.0,39.6049,39.6296,39.6049,39.6214,3800.0
2015-05-11 12:15:00,47.98,48.0,47.96,47.98,11600.0,39.6131,39.6296,39.5966,39.6131,11600.0
2015-05-11 12:20:00,47.97,47.98,47.92,47.94,7700.0,39.6049,39.6131,39.5636,39.5801,7700.0
2015-05-11 12:25:00,47.93,47.96,47.93,47.96,2100.0,39.5719,39.5966,39.5719,39.5966,2100.0
2015-05-11 12:30:00,47.96,47.96,47.91,47.94,2000.0,39.5966,39.5966,39.5553,39.5801,2000.0
2015-05-11 12:35:00,47.92,47.94,47.92,47.93,3100.0,39.5636,39.5801,39.5636,39.5719,3100.0
2015-05-11 12:40:00,47.92,47.94,47.92,47.94,2600.0,39.5636,39.5801,39.5636,39.5801,2600.0
2015-05-11 12:45:00,47.94,47.97,47.94,47.95,4100.0,39.5801,39.6049,39.5801,39.5884,4100.0
2015-05-11 12:50:00,47.96,47.99,47.95,47.97,5500.0,39.5966,39.6214,39.5884,39.6049,5500.0
2015-05-11 12:55:00,47.98,47.98,47.95,47.95,3400.0,39.6131,39.6131,39.5884,39.5884,3400.0
2015-05-11 13:00:00,47.94,47.97,47.94,47.97,4500.0,39.5801,39.6049,39.5801,39.6049,4500.0
2015-05-11 13:05:00,47.97,47.98,47.96,47.97,2200.0,39.6049,39.6131,39.5966,39.6049,2200.0
2015-05-11 13:10:00,47.97,47.99,47.96,47.99,4400.0,39.6049,39.6214,39.5966,39.6214,4400.0
2015-05-11 13:15:00,47.98,47.99,47.96,47.96,15200.0,39.6131,39.6214,39.5966,39.5966,15200.0
2015-05-11 13:20:00,47.97,48.02,47.97,48.02,9100.0,39.6049,39.6462,39.6049,39.6462,9100.0
2015-05-11 13:25:00,48.01,48.03,48.01,48.01,4700.0,39.6379,39.6544,39.6379,39.6379,4700.0
2015-05-11 13:30:00,48.02,48.03,47.97,47.97,8900.0,39.6462,39.6544,39.6049,39.6049,8900.0
2015-05-11 13:35:00,47.97,47.98,47.94,47.94,13900.0,39.6049,39.6131,39.5801,39.5801,13900.0
2015-05-11 13:40:00,47.94,47.94,47.9,47.9,6700.0,39.5801,39.5801,39.5471,39.5471,6700.0
2015-05-11 13:45:00,47.9,47.9,47.88,47.88,3800.0,39.5471,39.5471,39.5306,39.5306,3800.0
2015-05-11 13:50:00,47.89,47.92,47.88,47.91,5700.0,39.5388,39.5636,39.5306,39.5553,5700.0
2015-05-11 13:55:00,47.9,47.91,47.89,47.9,5100.0,39.5471,39.5553,39.5388,39.5471,5100.0
2015-05-11 14:00:00,47.9,47.94,47.89,47.93,6100.0,39.5471,39.5801,39.5388,39.5719,6100.0
2015-05-11 14:05:00,47.93,47.93,47.89,47.9,9500.0,39.5719,39.5719,39.5388,39.5471,9500.0
2015-05-11 14:10:00,47.91,47.92,47.9,47.91,4500.0,39.5553,39.5636,39.5471,39.5553,4500.0
2015-05-11 14:15:00,47.9,47.91,47.9,47.91,1700.0,39.5471,39.5553,39.5471,39.5553,1700.0
2015-05-11 14:20:00,47.91,47.93,47.91,47.92,3700.0,39.5553,39.5719,39.5553,39.5636,3700.0
2015-05-11 14:25:00,47.93,47.93,47.92,47.93,800.0,39.5719,39.5719,39.5636,39.5719,800.0
2015-05-11 14:30:00,47.93,47.95,47.92,47.95,3900.0,39.5719,39.5884,39.5636,39.5884,3900.0
2015-05-11 14:35:00,47.94,47.95,47.92,47.92,5200.0,39.5801,39.5884,39.5636,39.5636,5200.0
2015-05-11 14:40:00,47.92,47.92,47.88,47.89,12300.0,39.5636,39.5636,39.5306,39.5388,12300.0
2015-05-11 14:45:00,47.9,47.91,47.88,47.89,13200.0,39.5471,39.5553,39.5306,39.5388,13200.0
2015-05-11 14:50:00,47.89,47.89,47.82,47.82,7000.0,39.5388,39.5388,39.481,39.481,7000.0
2015-05-11 14:55:00,47.82,47.84,47.81,47.84,3100.0,39.481,39.4975,39.4728,39.4975,3100.0
2015-05-11 15:00:00,47.83,47.84,47.81,47.83,5300.0,39.4893,39.4975,39.4728,39.4893,5300.0
2015-05-11 15:05:00,47.83,47.86,47.83,47.85,6000.0,39.4893,39.5141,39.4893,39.5058,6000.0
2015-05-11 15:10:00,47.85,47.87,47.84,47.87,10200.0,39.5058,39.5223,39.4975,39.5223,10200.0
2015-05-11 15:15:00,47.87,47.9,47.87,47.9,3700.0,39.5223,39.5471,39.5223,39.5471,3700.0
2015-05-11 15:20:00,47.9,47.92,47.89,47.92,6700.0,39.5471,39.5636,39.5388,39.5636,6700.0
2015-05-11 15:25:00,47.92,47.94,47.92,47.92,8200.0,39.5636,39.5801,39.5636,39.5636,8200.0
2015-05-11 15:30:00,47.92,47.93,47.88,47.88,9100.0,39.5636,39.5719,39.5306,39.5306,9100.0
2015-05-11 15:35:00,47.88,47.9,47.87,47.9,10300.0,39.5306,39.5471,39.5223,39.5471,10300.0
2015-05-11 15:40:00,47.9,47.92,47.89,47.92,9200.0,39.5471,39.5636,39.5388,39.5636,9200.0
2015-05-11 15:45:00,47.92,47.93,47.88,47.89,18300.0,39.5636,39.5719,39.5306,39.5388,18300.0
2015-05-11 15:50:00,47.89,47.91,47.89,47.9,17400.0,39.5388,39.5553,39.5388,39.5471,17400.0
2015-05-11 15:55:00,47.91,47.91,47.79,47.8,159900.0,39.5553,39.5553,39.4563,39.4645,159900.0
2015-05-12 09:30:00,47.55,47.66,47.34,47.46,16400.0,39.2581,39.3489,39.0847,39.1838,16400.0
2015-05-12 09:35:00,47.39,47.53,47.36,47.43,14700.0,39.126,39.2416,39.1012,39.159,14700.0
2015-05-12 09:40:00,47.43,47.44,47.2,47.23,6400.0,39.159,39.1673,38.9692,38.9939,6400.0
2015-05-12 09:45:00,47.22,47.36,47.19,47.36,5300.0,38.9857,39.1012,38.9609,39.1012,5300.0
2015-05-12 09:50:00,47.38,47.44,47.38,47.44,2100.0,39.1178,39.1673,39.1178,39.1673,2100.0
2015-05-12 09:55:00,47.44,47.44,47.4,47.42,2100.0,39.1673,39.1673,39.1343,39.1508,2100.0
2015-05-12 10:00:00,47.42,47.43,47.37,47.43,7200.0,39.1508,39.159,39.1095,39.159,7200.0
2015-05-12 10:05:00,47.42,47.46,47.38,47.45,3200.0,39.1508,39.1838,39.1178,39.1756,3200.0
2015-05-12 10:10:00,47.44,47.47,47.42,47.46,3800.0,39.1673,39.1921,39.1508,39.1838,3800.0
2015-05-12 10:15:00,47.44,47.51,47.43,47.47,5400.0,39.1673,39.2251,39.159,39.1921,5400.0
2015-05-12 10:20:00,47.46,47.48,47.44,47.48,3300.0,39.1838,39.2003,39.1673,39.2003,3300.0
2015-05-12 10:25:00,47.47,47.49,47.45,47.45,2400.0,39.1921,39.2086,39.1756,39.1756,2400.0
2015-05-12 10:30:00,47.44,47.54,47.44,47.52,4300.0,39.1673,39.2499,39.1673,39.2333,4300.0
2015-05-12 10:35:00,47.5,47.62,47.5,47.62,9000.0,39.2168,39.3159,39.2168,39.3159,9000.0
2015-05-12 10:40:00,47.65,47.72,47.64,47.72,6200.0,39.3407,39.3985,39.3324,39.3985,6200.0
2015-05-12 10:45:00,47.73,47.78,47.73,47.74,5900.0,39.4067,39.448,39.4067,39.415,5900.0
2015-05-12 10:50:00,47.73,47.78,47.73,47.77,2900.0,39.4067,39.448,39.4067,39.4398,2900.0
2015-05-12 10:55:00,47.77,47.77,47.7,47.71,5700.0,39.4398,39.4398,39.382,39.3902,5700.0
2015-05-12 11:00:00,47.72,47.75,47.71,47.74,3700.0,39.3985,39.4232,39.3902,39.415,3700.0
2015-05-12 11:05:00,47.75,47.8,47.74,47.74,5700.0,39.4232,39.4645,39.415,39.415,5700.0
2015-05-12 11:10:00,47.75,47.76,47.72,47.73,8500.0,39.4232,39.4315,39.3985,39.4067,8500.0
2015-05-12 11:15:00,47.74,47.76,47.7,47.74,12900.0,39.415,39.4315,39.382,39.415,12900.0
2015-05-12 11:20:00,47.75,47.8,47.75,47.79,4400.0,39.4232,39.4645,39.4232,39.4563,4400.0
2015-05-12 11:25:00,47.79,47.79,47.77,47.78,2300.0,39.4563,39.4563,39.4398,39.448,2300.0
2015-05-12 11:30:00,47.78,47.78,47.77,47.78,2500.0,39.448,39.448,39.4398,39.448,2500.0
2015-05-12 11:35:00,47.79,47.81,47.79,47.79,7200.0,39.4563,39.4728,39.4563,39.4563,7200.0
2015-05-12 11:40:00,47.8,47.83,47.77,47.82,10900.0,39.4645,39.4893,39.4398,39.481,10900.0
2015-05-12 11:45:00,47.83,47.85,47.82,47.84,6800.0,39.4893,39.5058,39.481,39.4975,6800.0
2015-05-12 11:50:00,47.84,47.84,47.81,47.83,4800.0,39.4975,39.4975,39.4728,39.4893,4800.0
2015-05-12 11:55:00,47.83,47.84,47.8,47.8,4500.0,39.4893,39.4975,39.4645,39.4645,4500.0
2015-05-12 12:00:00,47.8,47.81,47.78,47.79,3400.0,39.4645,39.4728,39.448,39.4563,3400.0
2015-05-12 12:05:00,47.79,47.8,47.76,47.76,1500.0,39.4563,39.4645,39.4315,39.4315,1500.0
2015-05-12 12:10:00,47.75,47.77,47.73,47.74,4400.0,39.4232,39.4398,39.4067,39.415,4400.0
2015-05-12 12:15:00,47.74,47.75,47.7,47.72,3500.0,39.415,39.4232,39.382,39.3985,3500.0
2015-05-12 12:20:00,47.73,47.76,47.73,47.74,1500.0,39.4067,39.4315,39.4067,39.415,1500.0
2015-05-12 12:25:00,47.73,47.74,47.72,47.73,2500.0,39.4067,39.415,39.3985,39.4067,2500.0
2015-05-12 12:30:00,47.72,47.74,47.71,47.74,1700.0,39.3985,39.415,39.3902,39.415,1700.0
2015-05-12 12:35:00,47.74,47.78,47.74,47.78,2800.0,39.415,39.448,39.415,39.448,2800.0
2015-05-12 12:40:00,47.79,47.79,47.77,47.77,1800.0,39.4563,39.4563,39.4398,39.4398,1800.0
2015-05-12 12:45:00,47.78,47.8,47.78,47.8,1300.0,39.448,39.4645,39.448,39.4645,1300.0
2015-05-12 12:50:00,47.8,47.85,47.8,47.83,3100.0,39.4645,39.5058,39.4645,39.4893,3100.0
2015-05-12 12:55:00,47.82,47.83,47.8,47.82,6100.0,39.481,39.4893,39.4645,39.481,6100.0
2015-05-12 13:00:00,47.83,47.83,47.81,47.81,2800.0,39.4893,39.4893,39.4728,39.4728,2800.0
2015-05-12 13:05:00,47.81,47.84,47.8,47.83,2000.0,39.4728,39.4975,39.4645,39.4893,2000.0
2015-05-12 13:10:00,47.85,47.89,47.85,47.89,2200.0,39.5058,39.5388,39.5058,39.5388,2200.0
2015-05-12 13:15:00,47.88,47.89,47.83,47.83,5900.0,39.5306,39.5388,39.4893,39.4893,5900.0
2015-05-12 13:20:00,47.84,47.89,47.84,47.88,3300.0,39.4975,39.5388,39.4975,39.5306,3300.0
2015-05-12 13:25:00,47.89,47.9,47.89,47.9,3700.0,39.5388,39.5471,39.5388,39.5471,3700.0
2015-05-12 13:30:00,47.88,47.88,47.85,47.87,3300.0,39.5306,39.5306,39.5058,39.5223,3300.0
2015-05-12 13:35:00,47.88,47.88,47.85,47.88,2900.0,39.5306,39.5306,39.5058,39.5306,2900.0
2015-05-12 13:40:00,47.88,47.89,47.85,47.85,1200.0,39.5306,39.5388,39.5058,39.5058,1200.0
2015-05-12 13:45:00,47.85,47.88,47.85,47.87,2100.0,39.5058,39.5306,39.5058,39.5223,2100.0
2015-05-12 13:50:00,47.88,47.88,47.85,47.85,5400.0,39.5306,39.5306,39.5058,39.5058,5400.0
2015-05-12 13:55:00,47.86,47.86,47.84,47.84,2400.0,39.5141,39.5141,39.4975,39.4975,2400.0
2015-05-12 14:00:00,47.83,47.86,47.83,47.85,1800.0,39.4893,39.5141,39.4893,39.5058,1800.0
2015-05-12 14:05:00,47.86,47.89,47.86,47.88,4500.0,39.5141,39.5388,39.5141,39.5306,4500.0
2015-05-12 14:10:00,47.88,47.89,47.83,47.86,5900.0,39.5306,39.5388,39.4893,39.5141,5900.0
2015-05-12 14:15:00,47.87,47.88,47.85,47.87,3500.0,39.5223,39.5306,39.5058,39.5223,3500.0
2015-05-12 14:20:00,47.87,47.91,47.87,47.9,3200.0,39.5223,39.5553,39.5223,39.5471,3200.0
2015-05-12 14:25:00,47.9,47.93,47.9,47.92,3100.0,39.5471,39.5719,39.5471,39.5636,3100.0
2015-05-12 14:30:00,47.93,47.95,47.92,47.93,2600.0,39.5719,39.5884,39.5636,39.5719,2600.0
2015-05-12 14:35:00,47.92,47.96,47.92,47.96,3400.0,39.5636,39.5966,39.5636,39.5966,3400.0
2015-05-12 14:40:00,47.95,47.96,47.92,47.94,4100.0,39.5884,39.5966,39.5636,39.5801,4100.0
2015-05-12 14:45:00,47.95,47.95,47.92,47.93,3500.0,39.5884,39.5884,39.5636,39.5719,3500.0
2015-05-12 14:50:00,47.94,47.96,47.93,47.93,7700.0,39.5801,39.5966,39.5719,39.5719,7700.0
2015-05-12 14:55:00,47.92,47.93,47.87,47.87,5600.0,39.5636,39.5719,39.5223,39.5223,5600.0
2015-05-12 15:00:00,47.88,47.89,47.86,47.88,5500.0,39.5306,39.5388,39.5141,39.5306,5500.0
2015-05-12 15:05:00,47.88,47.91,47.86,47.89,5900.0,39.5306,39.5553,39.5141,39.5388,5900.0
2015-05-12 15:10:00,47.9,47.91,47.89,47.91,3700.0,39.5471,39.5553,39.5388,39.5553,3700.0
2015-05-12 15:15:00,47.9,47.91,47.86,47.88,5100.0,39.5471,39.5553,39.5141,39.5306,5100.0
2015-05-12 15:20:00,47.87,47.9,47.85,47.86,4300.0,39.5223,39.5471,39.5058,39.5141,4300.0
2015-05-12 15:25:00,47.86,47.87,47.82,47.83,8400.0,39.5141,39.5223,39.481,39.4893,8400.0
2015-05-12 15:30:00,47.83,47.87,47.8,47.81,9900.0,39.4893,39.5223,39.4645,39.4728,9900.0
2015-05-12 15:35:00,47.8,47.83,47.79,47.82,8000.0,39.4645,39.4893,39.4563,39.481,8000.0
2015-05-12 15:40:00,47.82,47.82,47.77,47.78,14200.0,39.481,39.481,39.4398,39.448,14200.0
2015-05-12 15:45:00,47.77,47.81,47.77,47.8,9800.0,39.4398,39.4728,39.4398,39.4645,9800.0
2015-05-12 15:50:00,47.79,47.83,47.76,47.8,28000.0,39.4563,39.4893,39.4315,39.4645,28000.0
2015-05-12 15:55:00,47.79,47.8,47.78,47.79,35300.0,39.4563,39.4645,39.448,39.4563,35300.0
2015-05-13 09:30:00,47.85,47.85,47.55,47.84,52000.0,39.5058,39.5058,39.2581,39.4975,52000.0
2015-05-13 09:35:00,47.84,47.85,47.79,47.83,21400.0,39.4975,39.5058,39.4563,39.4893,21400.0
2015-05-13 09:40:00,47.84,47.85,47.79,47.84,43500.0,39.4975,39.5058,39.4563,39.4975,43500.0
2015-05-13 09:45:00,47.84,47.85,47.77,47.81,28900.0,39.4975,39.5058,39.4398,39.4728,28900.0
2015-05-13 09:50:00,47.82,47.82,47.68,47.71,16700.0,39.481,39.481,39.3654,39.3902,16700.0
2015-05-13 09:55:00,47.71,47.79,47.71,47.78,7200.0,39.3902,39.4563,39.3902,39.448,7200.0
2015-05-13 10:00:00,47.78,47.84,47.77,47.82,21800.0,39.448,39.4975,39.4398,39.481,21800.0
2015-05-13 10:05:00,47.82,47.84,47.79,47.84,11400.0,39.481,39.4975,39.4563,39.4975,11400.0
2015-05-13 10:10:00,47.83,47.84,47.8,47.82,15000.0,39.4893,39.4975,39.4645,39.481,15000.0
2015-05-13 10:15:00,47.82,47.84,47.81,47.83,22500.0,39.481,39.4975,39.4728,39.4893,22500.0
2015-05-13 10:20:00,47.83,47.85,47.83,47.84,18300.0,39.4893,39.5058,39.4893,39.4975,18300.0
2015-05-13 10:25:00,47.84,47.85,47.82,47.84,21700.0,39.4975,39.5058,39.481,39.4975,21700.0
2015-05-13 10:30:00,47.84,47.84,47.82,47.84,29100.0,39.4975,39.4975,39.481,39.4975,29100.0
2015-05-13 10:35:00,47.84,47.84,47.83,47.84,18800.0,39.4975,39.4975,39.4893,39.4975,18800.0
2015-05-13 10:40:00,47.83,47.84,47.82,47.82,22600.0,39.4893,39.4975,39.481,39.481,22600.0
2015-05-13 10:45:00,47.82,47.82,47.78,47.79,13800.0,39.481,39.481,39.448,39.4563,13800.0
2015-05-13 10:50:00,47.79,47.84,47.79,47.82,29500.0,39.4563,39.4975,39.4563,39.481,29500.0
2015-05-13 10:55:00,47.83,47.83,47.76,47.77,14800.0,39.4893,39.4893,39.4315,39.4398,14800.0
2015-05-13 11:00:00,47.77,47.77,47.74,47.76,12700.0,39.4398,39.4398,39.415,39.4315,12700.0
2015-05-13 11:05:00,47.77,47.8,47.76,47.78,10200.0,39.4398,39.4645,39.4315,39.448,10200.0
2015-05-13 11:10:00,47.78,47.81,47.78,47.81,13700.0,39.448,39.4728,39.448,39.4728,13700.0
2015-05-13 11:15:00,47.8,47.84,47.8,47.83,14200.0,39.4645,39.4975,39.4645,39.4893,14200.0
2015-05-13 11:20:00,47.83,47.85,47.83,47.84,126400.0,39.4893,39.5058,39.4893,39.4975,126400.0
2015-05-13 11:25:00,47.84,47.85,47.83,47.84,40900.0,39.4975,39.5058,39.4893,39.4975,40900.0
2015-05-13 11:30:00,47.84,47.85,47.83,47.84,30300.0,39.4975,39.5058,39.4893,39.4975,30300.0
2015-05-13 11:35:00,47.85,47.85,47.84,47.85,11000.0,39.5058,39.5058,39.4975,39.5058,11000.0
2015-05-13 11:40:00,47.84,47.85,47.84,47.85,12000.0,39.4975,39.5058,39.4975,39.5058,12000.0
2015-05-13 11:45:00,47.84,48.1,47.84,48.07,180700.0,39.4975,39.7122,39.4975,39.6874,180700.0
2015-05-13 11:50:00,48.06,48.13,48.06,48.11,21800.0,39.6792,39.737,39.6792,39.7205,21800.0
2015-05-13 11:55:00,48.1,48.14,48.09,48.1,12800.0,39.7122,39.7452,39.7039,39.7122,12800.0
2015-05-13 12:00:00,48.1,48.19,48.1,48.18,10000.0,39.7122,39.7865,39.7122,39.7783,10000.0
2015-05-13 12:05:00,48.17,48.19,48.14,48.18,9400.0,39.77,39.7865,39.7452,39.7783,9400.0
2015-05-13 12:10:00,48.18,48.19,48.17,48.18,7600.0,39.7783,39.7865,39.77,39.7783,7600.0
2015-05-13 12:15:00,48.18,48.2,48.17,48.19,11600.0,39.7783,39.7948,39.77,39.7865,11600.0
2015-05-13 12:20:00,48.19,48.2,48.15,48.15,6800.0,39.7865,39.7948,39.7535,39.7535,6800.0
2015-05-13 12:25:00,48.16,48.16,48.11,48.16,5900.0,39.7617,39.7617,39.7205,39.7617,5900.0
2015-05-13 12:30:00,48.16,48.17,48.11,48.14,13400.0,39.7617,39.77,39.7205,39.7452,13400.0
2015-05-13 12:35:00,48.13,48.25,48.12,48.23,12500.0,39.737,39.836,39.7287,39.8195,12500.0
2015-05-13 12:40:00,48.22,48.25,48.18,48.2,25100.0,39.8113,39.836,39.7783,39.7948,25100.0
2015-05-13 12:45:00,48.19,48.23,48.17,48.23,12500.0,39.7865,39.8195,39.77,39.8195,12500.0
2015-05-13 12:50:00,48.23,48.25,48.23,48.25,6300.0,39.8195,39.836,39.8195,39.836,6300.0
2015-05-13 12:55:00,48.24,48.25,48.23,48.25,17300.0,39.8278,39.836,39.8195,39.836,17300.0
2015-05-13 13:00:00,48.24,48.34,48.24,48.33,55400.0,39.8278,39.9104,39.8278,39.9021,55400.0
2015-05-13 13:05:00,48.32,48.37,48.32,48.33,14300.0,39.8938,39.9351,39.8938,39.9021,14300.0
2015-05-13 13:10:00,48.33,48.33,48.27,48.32,7200.0,39.9021,39.9021,39.8526,39.8938,7200.0
2015-05-13 13:15:00,48.32,48.35,48.31,48.34,10500.0,39.8938,39.9186,39.8856,39.9104,10500.0
2015-05-13 13:20:00,48.35,48.36,48.33,48.35,7000.0,39.9186,39.9269,39.9021,39.9186,7000.0
2015-05-13 13:25:00,48.35,48.35,48.31,48.32,9000.0,39.9186,39.9186,39.8856,39.8938,9000.0
2015-05-13 13:30:00,48.33,48.33,48.28,48.28,9400.0,39.9021,39.9021,39.8608,39.8608,9400.0
2015-05-13 13:35:00,48.29,48.32,48.29,48.32,7700.0,39.8691,39.8938,39.8691,39.8938,7700.0
2015-05-13 13:40:00,48.32,48.35,48.31,48.35,11200.0,39.8938,39.9186,39.8856,39.9186,11200.0
2015-05-13 13:45:00,48.34,48.35,48.31,48.33,11800.0,39.9104,39.9186,39.8856,39.9021,11800.0
2015-05-13 13:50:00,48.34,48.35,48.32,48.32,7000.0,39.9104,39.9186,39.8938,39.8938,7000.0
2015-05-13 13:55:00,48.33,48.35,48.33,48.35,3200.0,39.9021,39.9186,39.9021,39.9186,3200.0
2015-05-13 14:00:00,48.34,48.35,48.19,48.19,37900.0,39.9104,39.9186,39.7865,39.7865,37900.0
2015-05-13 14:05:00,48.19,48.22,48.18,48.22,7300.0,39.7865,39.8113,39.7783,39.8113,7300.0
2015-05-13 14:10:00,48.21,48.25,48.2,48.25,9000.0,39.803,39.836,39.7948,39.836,9000.0
2015-05-13 14:15:00,48.25,48.29,48.25,48.28,11700.0,39.836,39.8691,39.836,39.8608,11700.0
2015-05-13 14:20:00,48.29,48.36,48.29,48.36,13000.0,39.8691,39.9269,39.8691,39.9269,13000.0
2015-05-13 14:25:00,48.35,48.36,48.33,48.34,12800.0,39.9186,39.9269,39.9021,39.9104,12800.0
2015-05-13 14:30:00,48.34,48.36,48.29,48.34,14000.0,39.9104,39.9269,39.8691,39.9104,14000.0
2015-05-13 14:35:00,48.34,48.38,48.33,48.38,11700.0,39.9104,39.9434,39.9021,39.9434,11700.0
2015-05-13 14:40:00,48.37,48.4,48.37,48.39,14700.0,39.9351,39.9599,39.9351,39.9516,14700.0
2015-05-13 14:45:00,48.4,48.4,48.31,48.31,18500.0,39.9599,39.9599,39.8856,39.8856,18500.0
2015-05-13 14:50:00,48.31,48.32,48.24,48.25,7600.0,39.8856,39.8938,39.8278,39.836,7600.0
2015-05-13 14:55:00,48.24,48.31,48.24,48.31,8100.0,39.8278,39.8856,39.8278,39.8856,8100.0
2015-05-13 15:00:00,48.3,48.34,48.3,48.33,14800.0,39.8773,39.9104,39.8773,39.9021,14800.0
2015-05-13 15:05:00,48.34,48.34,48.33,48.33,5000.0,39.9104,39.9104,39.9021,39.9021,5000.0
2015-05-13 15:10:00,48.34,48.34,48.27,48.29,39500.0,39.9104,39.9104,39.8526,39.8691,39500.0
2015-05-13 15:15:00,48.3,48.3,48.29,48.3,9700.0,39.8773,39.8773,39.8691,39.8773,9700.0
2015-05-13 15:20:00,48.29,48.3,48.28,48.3,32900.0,39.8691,39.8773,39.8608,39.8773,32900.0
2015-05-13 15:25:00,48.3,48.3,48.29,48.29,10000.0,39.8773,39.8773,39.8691,39.8691,10000.0
2015-05-13 15:30:00,48.3,48.3,48.26,48.3,30000.0,39.8773,39.8773,39.8443,39.8773,30000.0
2015-05-13 15:35:00,48.29,48.3,48.29,48.29,22300.0,39.8691,39.8773,39.8691,39.8691,22300.0
2015-05-13 15:40:00,48.3,48.3,48.29,48.3,14700.0,39.8773,39.8773,39.8691,39.8773,14700.0
2015-05-13 15:45:00,48.29,48.3,48.27,48.28,22900.0,39.8691,39.8773,39.8526,39.8608,22900.0
2015-05-13 15:50:00,48.29,48.29,48.28,48.29,24900.0,39.8691,39.8691,39.8608,39.8691,24900.0
2015-05-13 15:55:00,48.28,48.3,48.28,48.29,63000.0,39.8608,39.8773,39.8608,39.8691,63000.0
2015-05-14 09:30:00,48.55,48.55,48.38,48.46,31600.0,40.0837,40.0837,39.9434,40.0094,31600.0
2015-05-14 09:35:00,48.47,48.49,48.39,48.45,24700.0,40.0177,40.0342,39.9516,40.0012,24700.0
2015-05-14 09:40:00,48.45,48.45,48.24,48.29,25800.0,40.0012,40.0012,39.8278,39.8691,25800.0
2015-05-14 09:45:00,48.25,48.31,48.25,48.28,22000.0,39.836,39.8856,39.836,39.8608,22000.0
2015-05-14 09:50:00,48.29,48.3,48.25,48.3,14100.0,39.8691,39.8773,39.836,39.8773,14100.0
2015-05-14 09:55:00,48.3,48.3,48.22,48.23,10100.0,39.8773,39.8773,39.8113,39.8195,10100.0
2015-05-14 10:00:00,48.25,48.3,48.23,48.3,14400.0,39.836,39.8773,39.8195,39.8773,14400.0
2015-05-14 10:05:00,48.3,48.3,48.26,48.29,12900.0,39.8773,39.8773,39.8443,39.8691,12900.0
2015-05-14 10:10:00,48.3,48.3,48.29,48.3,11600.0,39.8773,39.8773,39.8691,39.8773,11600.0
2015-05-14 10:15:00,48.3,48.33,48.28,48.33,15400.0,39.8773,39.9021,39.8608,39.9021,15400.0
2015-05-14 10:20:00,48.34,48.39,48.34,48.37,28600.0,39.9104,39.9516,39.9104,39.9351,28600.0
2015-05-14 10:25:00,48.37,48.4,48.36,48.39,23700.0,39.9351,39.9599,39.9269,39.9516,23700.0
2015-05-14 10:30:00,48.4,48.44,48.38,48.43,18400.0,39.9599,39.9929,39.9434,39.9847,18400.0
2015-05-14 10:35:00,48.43,48.43,48.37,48.38,10500.0,39.9847,39.9847,39.9351,39.9434,10500.0
2015-05-14 10:40:00,48.38,48.38,48.33,48.38,15900.0,39.9434,39.9434,39.9021,39.9434,15900.0
2015-05-14 10:45:00,48.38,48.39,48.34,48.35,14900.0,39.9434,39.9516,39.9104,39.9186,14900.0
2015-05-14 10:50:00,48.34,48.36,48.32,48.32,7000.0,39.9104,39.9269,39.8938,39.8938,7000.0
2015-05-14 10:55:00,48.33,48.36,48.33,48.35,12700.0,39.9021,39.9269,39.9021,39.9186,12700.0
2015-05-14 11:00:00,48.35,48.41,48.35,48.41,29100.0,39.9186,39.9681,39.9186,39.9681,29100.0
2015-05-14 11:05:00,48.41,48.43,48.39,48.4,26800.0,39.9681,39.9847,39.9516,39.9599,26800.0
2015-05-14 11:10:00,48.4,48.44,48.4,48.44,9100.0,39.9599,39.9929,39.9599,39.9929,9100.0
2015-05-14 11:15:00,48.44,48.45,48.39,48.41,9800.0,39.9929,40.0012,39.9516,39.9681,9800.0
2015-05-14 11:20:00,48.41,48.42,48.35,48.37,22200.0,39.9681,39.9764,39.9186,39.9351,22200.0
2015-05-14 11:25:00,48.36,48.36,48.35,48.36,6700.0,39.9269,39.9269,39.9186,39.9269,6700.0
2015-05-14 11:30:00,48.35,48.36,48.32,48.32,12300.0,39.9186,39.9269,39.8938,39.8938,12300.0
2015-05-14 11:35:00,48.32,48.33,48.31,48.33,4300.0,39.8938,39.9021,39.8856,39.9021,4300.0
2015-05-14 11:40:00,48.32,48.34,48.32,48.33,13400.0,39.8938,39.9104,39.8938,39.9021,13400.0
2015-05-14 11:45:00,48.33,48.35,48.33,48.34,4300.0,39.9021,39.9186,39.9021,39.9104,4300.0
2015-05-14 11:50:00,48.35,48.38,48.32,48.33,11600.0,39.9186,39.9434,39.8938,39.9021,11600.0
2015-05-14 11:55:00,48.32,48.34,48.32,48.34,6700.0,39.8938,39.9104,39.8938,39.9104,6700.0
2015-05-14 12:00:00,48.34,48.41,48.33,48.35,17900.0,39.9104,39.9681,39.9021,39.9186,17900.0
2015-05-14 12:05:00,48.35,48.36,48.31,48.31,10600.0,39.9186,39.9269,39.8856,39.8856,10600.0
2015-05-14 12:10:00,48.32,48.33,48.31,48.32,3700.0,39.8938,39.9021,39.8856,39.8938,3700.0
2015-05-14 12:15:00,48.32,48.34,48.32,48.34,3700.0,39.8938,39.9104,39.8938,39.9104,3700.0
2015-05-14 12:20:00,48.34,48.42,48.34,48.41,8300.0,39.9104,39.9764,39.9104,39.9681,8300.0
2015-05-14 12:25:00,48.41,48.42,48.39,48.41,5600.0,39.9681,39.9764,39.9516,39.9681,5600.0
2015-05-14 12:30:00,48.4,48.44,48.39,48.39,11900.0,39.9599,39.9929,39.9516,39.9516,11900.0
2015-05-14 12:35:00,48.41,48.42,48.39,48.4,5900.0,39.9681,39.9764,39.9516,39.9599,5900.0
2015-05-14 12:40:00,48.4,48.4,48.39,48.39,1200.0,39.9599,39.9599,39.9516,39.9516,1200.0
2015-05-14 12:45:00,48.4,48.4,48.35,48.36,14200.0,39.9599,39.9599,39.9186,39.9269,14200.0
2015-05-14 12:50:00,48.35,48.36,48.35,48.35,1300.0,39.9186,39.9269,39.9186,39.9186,1300.0
2015-05-14 12:55:00,48.36,48.37,48.34,48.34,4900.0,39.9269,39.9351,39.9104,39.9104,4900.0
2015-05-14 13:00:00,48.35,48.36,48.33,48.36,6600.0,39.9186,39.9269,39.9021,39.9269,6600.0
2015-05-14 13:05:00,48.35,48.36,48.33,48.33,4300.0,39.9186,39.9269,39.9021,39.9021,4300.0
2015-05-14 13:10:00,48.33,48.36,48.33,48.36,6700.0,39.9021,39.9269,39.9021,39.9269,6700.0
2015-05-14 13:15:00,48.34,48.35,48.33,48.34,11900.0,39.9104,39.9186,39.9021,39.9104,11900.0
2015-05-14 13:20:00,48.34,48.41,48.34,48.4,16300.0,39.9104,39.9681,39.9104,39.9599,16300.0
2015-05-14 13:25:00,48.39,48.4,48.35,48.36,11600.0,39.9516,39.9599,39.9186,39.9269,11600.0
2015-05-14 13:30:00,48.38,48.41,48.37,48.41,7400.0,39.9434,39.9681,39.9351,39.9681,7400.0
2015-05-14 13:35:00,48.41,48.45,48.41,48.44,4400.0,39.9681,40.0012,39.9681,39.9929,4400.0
2015-05-14 13:40:00,48.44,48.45,48.35,48.35,50700.0,39.9929,40.0012,39.9186,39.9186,50700.0
2015-05-14 13:45:00,48.35,48.37,48.35,48.36,5800.0,39.9186,39.9351,39.9186,39.9269,5800.0
2015-05-14 13:50:00,48.37,48.41,48.36,48.4,3500.0,39.9351,39.9681,39.9269,39.9599,3500.0
2015-05-14 13:55:00,48.42,48.45,48.42,48.45,19600.0,39.9764,40.0012,39.9764,40.0012,19600.0
2015-05-14 14:00:00,48.45,48.46,48.43,48.43,3400.0,40.0012,40.0094,39.9847,39.9847,3400.0
2015-05-14 14:05:00,48.44,48.46,48.43,48.44,8000.0,39.9929,40.0094,39.9847,39.9929,8000.0
2015-05-14 14:10:00,48.44,48.48,48.44,48.47,5900.0,39.9929,40.0259,39.9929,40.0177,5900.0
2015-05-14 14:15:00,48.47,48.49,48.44,48.44,11900.0,40.0177,40.0342,39.9929,39.9929,11900.0
2015-05-14 14:20:00,48.44,48.45,48.4,48.42,66200.0,39.9929,40.0012,39.9599,39.9764,66200.0
2015-05-14 14:25:00,48.41,48.43,48.41,48.43,2700.0,39.9681,39.9847,39.9681,39.9847,2700.0
2015-05-14 14:30:00,48.43,48.48,48.43,48.48,7400.0,39.9847,40.0259,39.9847,40.0259,7400.0
2015-05-14 14:35:00,48.48,48.51,48.45,48.45,21500.0,40.0259,40.0507,40.0012,40.0012,21500.0
2015-05-14 14:40:00,48.46,48.46,48.42,48.42,47600.0,40.0094,40.0094,39.9764,39.9764,47600.0
2015-05-14 14:45:00,48.43,48.46,48.38,48.46,48700.0,39.9847,40.0094,39.9434,40.0094,48700.0
2015-05-14 14:50:00,48.46,48.47,48.45,48.47,11100.0,40.0094,40.0177,40.0012,40.0177,11100.0
2015-05-14 14:55:00,48.46,48.47,48.45,48.47,17300.0,40.0094,40.0177,40.0012,40.0177,17300.0
2015-05-14 15:00:00,48.46,48.47,48.44,48.46,20700.0,40.0094,40.0177,39.9929,40.0094,20700.0
2015-05-14 15:05:00,48.47,48.47,48.44,48.47,22200.0,40.0177,40.0177,39.9929,40.0177,22200.0
2015-05-14 15:10:00,48.47,48.5,48.46,48.5,20600.0,40.0177,40.0425,40.0094,40.0425,20600.0
2015-05-14 15:15:00,48.5,48.5,48.47,48.47,17800.0,40.0425,40.0425,40.0177,40.0177,17800.0
2015-05-14 15:20:00,48.47,48.49,48.45,48.48,22900.0,40.0177,40.0342,40.0012,40.0259,22900.0
2015-05-14 15:25:00,48.49,48.5,48.48,48.49,15100.0,40.0342,40.0425,40.0259,40.0342,15100.0
2015-05-14 15:30:00,48.48,48.49,48.46,48.46,17100.0,40.0259,40.0342,40.0094,40.0094,17100.0
2015-05-14 15:35:00,48.47,48.5,48.45,48.45,39800.0,40.0177,40.0425,40.0012,40.0012,39800.0
2015-05-14 15:40:00,48.46,48.49,48.45,48.45,20500.0,40.0094,40.0342,40.0012,40.0012,20500.0
2015-05-14 15:45:00,48.46,48.48,48.41,48.45,46800.0,40.0094,40.0259,39.9681,40.0012,46800.0
2015-05-14 15:50:00,48.45,48.46,48.43,48.43,52300.0,40.0012,40.0094,39.9847,39.9847,52300.0
2015-05-14 15:55:00,48.43,48.44,48.35,48.36,225400.0,39.9847,39.9929,39.9186,39.9269,225400.0
2015-05-15 09:30:00,48.38,48.47,48.35,48.35,23900.0,39.9434,40.0177,39.9186,39.9186,23900.0
2015-05-15 09:35:00,48.37,48.41,48.37,48.4,9000.0,39.9351,39.9681,39.9351,39.9599,9000.0
2015-05-15 09:40:00,48.39,48.41,48.32,48.35,17400.0,39.9516,39.9681,39.8938,39.9186,17400.0
2015-05-15 09:45:00,48.35,48.35,48.3,48.33,16500.0,39.9186,39.9186,39.8773,39.9021,16500.0
2015-05-15 09:50:00,48.34,48.34,48.29,48.29,14600.0,39.9104,39.9104,39.8691,39.8691,14600.0
2015-05-15 09:55:00,48.3,48.33,48.28,48.28,5500.0,39.8773,39.9021,39.8608,39.8608,5500.0
2015-05-15 10:00:00,48.27,48.27,48.17,48.18,17300.0,39.8526,39.8526,39.77,39.7783,17300.0
2015-05-15 10:05:00,48.17,48.27,48.17,48.26,9100.0,39.77,39.8526,39.77,39.8443,9100.0
2015-05-15 10:10:00,48.24,48.35,48.24,48.27,11600.0,39.8278,39.9186,39.8278,39.8526,11600.0
2015-05-15 10:15:00,48.28,48.32,48.25,48.25,9300.0,39.8608,39.8938,39.836,39.836,9300.0
2015-05-15 10:20:00,48.24,48.33,48.24,48.29,4800.0,39.8278,39.9021,39.8278,39.8691,4800.0
2015-05-15 10:25:00,48.3,48.35,48.3,48.31,6800.0,39.8773,39.9186,39.8773,39.8856,6800.0
2015-05-15 10:30:00,48.31,48.33,48.3,48.31,3500.0,39.8856,39.9021,39.8773,39.8856,3500.0
2015-05-15 10:35:00,48.31,48.33,48.29,48.33,7100.0,39.8856,39.9021,39.8691,39.9021,7100.0
2015-05-15 10:40:00,48.34,48.39,48.32,48.37,6400.0,39.9104,39.9516,39.8938,39.9351,6400.0
2015-05-15 10:45:00,48.37,48.39,48.36,48.37,3900.0,39.9351,39.9516,39.9269,39.9351,3900.0
2015-05-15 10:50:00,48.36,48.36,48.33,48.34,6800.0,39.9269,39.9269,39.9021,39.9104,6800.0
2015-05-15 10:55:00,48.34,48.35,48.3,48.31,10700.0,39.9104,39.9186,39.8773,39.8856,10700.0
2015-05-15 11:00:00,48.32,48.35,48.31,48.35,5100.0,39.8938,39.9186,39.8856,39.9186,5100.0
2015-05-15 11:05:00,48.35,48.35,48.3,48.31,13800.0,39.9186,39.9186,39.8773,39.8856,13800.0
2015-05-15 11:10:00,48.31,48.32,48.26,48.26,9000.0,39.8856,39.8938,39.8443,39.8443,9000.0
2015-05-15 11:15:00,48.26,48.27,48.18,48.18,14600.0,39.8443,39.8526,39.7783,39.7783,14600.0
2015-05-15 11:20:00,48.19,48.24,48.19,48.23,4700.0,39.7865,39.8278,39.7865,39.8195,4700.0
2015-05-15 11:25:00,48.22,48.24,48.21,48.21,8400.0,39.8113,39.8278,39.803,39.803,8400.0
2015-05-15 11:30:00,48.2,48.21,48.18,48.18,6900.0,39.7948,39.803,39.7783,39.7783,6900.0
2015-05-15 11:35:00,48.19,48.22,48.19,48.19,5600.0,39.7865,39.8113,39.7865,39.7865,5600.0
2015-05-15 11:40:00,48.18,48.19,48.17,48.18,8900.0,39.7783,39.7865,39.77,39.7783,8900.0
2015-05-15 11:45:00,48.17,48.17,48.14,48.14,9000.0,39.77,39.77,39.7452,39.7452,9000.0
2015-05-15 11:50:00,48.13,48.15,48.12,48.14,6000.0,39.737,39.7535,39.7287,39.7452,6000.0
2015-05-15 11:55:00,48.15,48.16,48.13,48.15,8000.0,39.7535,39.7617,39.737,39.7535,8000.0
2015-05-15 12:00:00,48.15,48.15,48.11,48.12,10500.0,39.7535,39.7535,39.7205,39.7287,10500.0
2015-05-15 12:05:00,48.12,48.16,48.12,48.14,5100.0,39.7287,39.7617,39.7287,39.7452,5100.0
2015-05-15 12:10:00,48.13,48.16,48.13,48.15,2800.0,39.737,39.7617,39.737,39.7535,2800.0
2015-05-15 12:15:00,48.15,48.17,48.15,48.16,2500.0,39.7535,39.77,39.7535,39.7617,2500.0
2015-05-15 12:20:00,48.15,48.18,48.15,48.18,3900.0,39.7535,39.7783,39.7535,39.7783,3900.0
2015-05-15 12:25:00,48.18,48.2,48.16,48.16,4700.0,39.7783,39.7948,39.7617,39.7617,4700.0
2015-05-15 12:30:00,48.16,48.19,48.16,48.18,3900.0,39.7617,39.7865,39.7617,39.7783,3900.0
2015-05-15 12:35:00,48.18,48.19,48.17,48.17,2200.0,39.7783,39.7865,39.77,39.77,2200.0
2015-05-15 12:40:00,48.18,48.22,48.18,48.22,4100.0,39.7783,39.8113,39.7783,39.8113,4100.0
2015-05-15 12:45:00,48.22,48.22,48.21,48.22,4600.0,39.8113,39.8113,39.803,39.8113,4600.0
2015-05-15 12:50:00,48.22,48.23,48.2,48.2,6500.0,39.8113,39.8195,39.7948,39.7948,6500.0
2015-05-15 12:55:00,48.21,48.21,48.2,48.21,2200.0,39.803,39.803,39.7948,39.803,2200.0
2015-05-15 13:00:00,48.22,48.24,48.21,48.24,5000.0,39.8113,39.8278,39.803,39.8278,5000.0
2015-05-15 13:05:00,48.24,48.26,48.23,48.26,6600.0,39.8278,39.8443,39.8195,39.8443,6600.0
2015-05-15 13:10:00,48.25,48.26,48.22,48.23,5900.0,39.836,39.8443,39.8113,39.8195,5900.0
2015-05-15 13:15:00,48.23,48.24,48.23,48.24,2900.0,39.8195,39.8278,39.8195,39.8278,2900.0
2015-05-15 13:20:00,48.24,48.26,48.24,48.24,4200.0,39.8278,39.8443,39.8278,39.8278,4200.0
2015-05-15 13:25:00,48.25,48.25,48.24,48.24,2200.0,39.836,39.836,39.8278,39.8278,2200.0
2015-05-15 13:30:00,48.24,48.25,48.18,48.18,13300.0,39.8278,39.836,39.7783,39.7783,13300.0
2015-05-15 13:35:00,48.19,48.2,48.18,48.18,7300.0,39.7865,39.7948,39.7783,39.7783,7300.0
2015-05-15 13:40:00,48.19,48.2,48.16,48.18,11100.0,39.7865,39.7948,39.7617,39.7783,11100.0
2015-05-15 13:45:00,48.18,48.19,48.15,48.16,5800.0,39.7783,39.7865,39.7535,39.7617,5800.0
2015-05-15 13:50:00,48.17,48.22,48.16,48.21,6200.0,39.77,39.8113,39.7617,39.803,6200.0
2015-05-15 13:55:00,48.22,48.22,48.17,48.17,8100.0,39.8113,39.8113,39.77,39.77,8100.0
2015-05-15 14:00:00,48.18,48.18,48.13,48.14,11600.0,39.7783,39.7783,39.737,39.7452,11600.0
2015-05-15 14:05:00,48.13,48.14,48.07,48.09,17100.0,39.737,39.7452,39.6874,39.7039,17100.0
2015-05-15 14:10:00,48.07,48.07,48.02,48.04,32500.0,39.6874,39.6874,39.6462,39.6627,32500.0
2015-05-15 14:15:00,48.04,48.11,48.03,48.1,13200.0,39.6627,39.7205,39.6544,39.7122,13200.0
2015-05-15 14:20:00,48.09,48.1,48.05,48.05,7600.0,39.7039,39.7122,39.6709,39.6709,7600.0
2015-05-15 14:25:00,48.06,48.1,48.05,48.1,10200.0,39.6792,39.7122,39.6709,39.7122,10200.0
2015-05-15 14:30:00,48.09,48.1,48.07,48.09,7600.0,39.7039,39.7122,39.6874,39.7039,7600.0
2015-05-15 14:35:00,48.1,48.14,48.09,48.11,10500.0,39.7122,39.7452,39.7039,39.7205,10500.0
2015-05-15 14:40:00,48.1,48.14,48.1,48.11,10700.0,39.7122,39.7452,39.7122,39.7205,10700.0
2015-05-15 14:45:00,48.11,48.12,48.08,48.08,12700.0,39.7205,39.7287,39.6957,39.6957,12700.0
2015-05-15 14:50:00,48.09,48.1,48.08,48.09,8000.0,39.7039,39.7122,39.6957,39.7039,8000.0
2015-05-15 14:55:00,48.1,48.14,48.09,48.13,9000.0,39.7122,39.7452,39.7039,39.737,9000.0
2015-05-15 15:00:00,48.12,48.17,48.12,48.13,14400.0,39.7287,39.77,39.7287,39.737,14400.0
2015-05-15 15:05:00,48.13,48.15,48.11,48.12,12700.0,39.737,39.7535,39.7205,39.7287,12700.0
2015-05-15 15:10:00,48.12,48.12,48.11,48.12,2200.0,39.7287,39.7287,39.7205,39.7287,2200.0
2015-05-15 15:15:00,48.12,48.13,48.11,48.13,6000.0,39.7287,39.737,39.7205,39.737,6000.0
2015-05-15 15:20:00,48.13,48.13,48.09,48.09,15100.0,39.737,39.737,39.7039,39.7039,15100.0
2015-05-15 15:25:00,48.1,48.11,48.03,48.04,42900.0,39.7122,39.7205,39.6544,39.6627,42900.0
2015-05-15 15:30:00,48.04,48.09,48.03,48.09,22500.0,39.6627,39.7039,39.6544,39.7039,22500.0
2015-05-15 15:35:00,48.09,48.13,48.08,48.11,18200.0,39.7039,39.737,39.6957,39.7205,18200.0
2015-05-15 15:40:00,48.12,48.13,48.07,48.08,28000.0,39.7287,39.737,39.6874,39.6957,28000.0
2015-05-15 15:45:00,48.08,48.1,48.06,48.1,43100.0,39.6957,39.7122,39.6792,39.7122,43100.0
2015-05-15 15:50:00,48.1,48.12,48.05,48.05,73100.0,39.7122,39.7287,39.6709,39.6709,73100.0
2015-05-15 15:55:00,48.06,48.06,48.01,48.03,179400.0,39.6792,39.6792,39.6379,39.6544,179400.0
2015-05-18 09:30:00,48.06,48.17,47.98,48.11,18400.0,39.6792,39.77,39.6131,39.7205,18400.0
2015-05-18 09:35:00,48.12,48.23,48.08,48.18,7900.0,39.7287,39.8195,39.6957,39.7783,7900.0
2015-05-18 09:40:00,48.18,48.2,48.06,48.06,11700.0,39.7783,39.7948,39.6792,39.6792,11700.0
2015-05-18 09:45:00,48.07,48.25,48.07,48.24,11700.0,39.6874,39.836,39.6874,39.8278,11700.0
2015-05-18 09:50:00,48.23,48.31,48.22,48.22,9600.0,39.8195,39.8856,39.8113,39.8113,9600.0
2015-05-18 09:55:00,48.23,48.28,48.22,48.26,9400.0,39.8195,39.8608,39.8113,39.8443,9400.0
2015-05-18 10:00:00,48.26,48.27,48.18,48.19,15500.0,39.8443,39.8526,39.7783,39.7865,15500.0
2015-05-18 10:05:00,48.19,48.25,48.18,48.25,7200.0,39.7865,39.836,39.7783,39.836,7200.0
2015-05-18 10:10:00,48.25,48.28,48.21,48.23,12200.0,39.836,39.8608,39.803,39.8195,12200.0
2015-05-18 10:15:00,48.23,48.28,48.23,48.27,7700.0,39.8195,39.8608,39.8195,39.8526,7700.0
2015-05-18 10:20:00,48.27,48.32,48.24,48.26,20100.0,39.8526,39.8938,39.8278,39.8443,20100.0
2015-05-18 10:25:00,48.26,48.27,48.17,48.23,28900.0,39.8443,39.8526,39.77,39.8195,28900.0
2015-05-18 10:30:00,48.23,48.3,48.23,48.27,8800.0,39.8195,39.8773,39.8195,39.8526,8800.0
2015-05-18 10:35:00,48.27,48.3,48.26,48.28,8900.0,39.8526,39.8773,39.8443,39.8608,8900.0
2015-05-18 10:40:00,48.29,48.32,48.28,48.29,8600.0,39.8691,39.8938,39.8608,39.8691,8600.0
2015-05-18 10:45:00,48.28,48.28,48.22,48.25,16200.0,39.8608,39.8608,39.8113,39.836,16200.0
2015-05-18 10:50:00,48.25,48.32,48.25,48.32,5000.0,39.836,39.8938,39.836,39.8938,5000.0
2015-05-18 10:55:00,48.31,48.33,48.29,48.33,5000.0,39.8856,39.9021,39.8691,39.9021,5000.0
2015-05-18 11:00:00,48.34,48.36,48.29,48.3,11200.0,39.9104,39.9269,39.8691,39.8773,11200.0
2015-05-18 11:05:00,48.3,48.38,48.3,48.37,7200.0,39.8773,39.9434,39.8773,39.9351,7200.0
2015-05-18 11:10:00,48.37,48.42,48.37,48.39,19800.0,39.9351,39.9764,39.9351,39.9516,19800.0
2015-05-18 11:15:00,48.4,48.41,48.34,48.38,30300.0,39.9599,39.9681,39.9104,39.9434,30300.0
2015-05-18 11:20:00,48.38,48.4,48.37,48.39,8100.0,39.9434,39.9599,39.9351,39.9516,8100.0
2015-05-18 11:25:00,48.4,48.46,48.39,48.46,13400.0,39.9599,40.0094,39.9516,40.0094,13400.0
2015-05-18 11:30:00,48.45,48.46,48.43,48.43,12300.0,40.0012,40.0094,39.9847,39.9847,12300.0
2015-05-18 11:35:00,48.43,48.48,48.42,48.48,11800.0,39.9847,40.0259,39.9764,40.0259,11800.0
2015-05-18 11:40:00,48.49,48.5,48.47,48.5,10000.0,40.0342,40.0425,40.0177,40.0425,10000.0
2015-05-18 11:45:00,48.5,48.5,48.49,48.5,13300.0,40.0425,40.0425,40.0342,40.0425,13300.0
2015-05-18 11:50:00,48.5,48.5,48.49,48.49,13500.0,40.0425,40.0425,40.0342,40.0342,13500.0
2015-05-18 11:55:00,48.5,48.51,48.43,48.46,39600.0,40.0425,40.0507,39.9847,40.0094,39600.0
2015-05-18 12:00:00,48.45,48.45,48.4,48.45,22400.0,40.0012,40.0012,39.9599,40.0012,22400.0
2015-05-18 12:05:00,48.45,48.47,48.41,48.47,14400.0,40.0012,40.0177,39.9681,40.0177,14400.0
2015-05-18 12:10:00,48.47,48.49,48.46,48.48,8700.0,40.0177,40.0342,40.0094,40.0259,8700.0
2015-05-18 12:15:00,48.48,48.48,48.43,48.47,19300.0,40.0259,40.0259,39.9847,40.0177,19300.0
2015-05-18 12:20:00,48.48,48.48,48.45,48.47,13400.0,40.0259,40.0259,40.0012,40.0177,13400.0
2015-05-18 12:25:00,48.47,48.48,48.46,48.47,1500.0,40.0177,40.0259,40.0094,40.0177,1500.0
2015-05-18 12:30:00,48.48,48.48,48.43,48.43,6800.0,40.0259,40.0259,39.9847,39.9847,6800.0
2015-05-18 12:35:00,48.44,48.46,48.42,48.42,5800.0,39.9929,40.0094,39.9764,39.9764,5800.0
2015-05-18 12:40:00,48.43,48.45,48.42,48.45,4900.0,39.9847,40.0012,39.9764,40.0012,4900.0
2015-05-18 12:45:00,48.45,48.47,48.44,48.46,2400.0,40.0012,40.0177,39.9929,40.0094,2400.0
2015-05-18 12:50:00,48.46,48.49,48.46,48.47,7800.0,40.0094,40.0342,40.0094,40.0177,7800.0
2015-05-18 12:55:00,48.46,48.47,48.42,48.45,8100.0,40.0094,40.0177,39.9764,40.0012,8100.0
2015-05-18 13:00:00,48.45,48.46,48.42,48.44,12300.0,40.0012,40.0094,39.9764,39.9929,12300.0
2015-05-18 13:05:00,48.44,48.47,48.43,48.47,4600.0,39.9929,40.0177,39.9847,40.0177,4600.0
2015-05-18 13:10:00,48.48,48.48,48.42,48.45,16300.0,40.0259,40.0259,39.9764,40.0012,16300.0
2015-05-18 13:15:00,48.46,48.49,48.46,48.49,9800.0,40.0094,40.0342,40.0094,40.0342,9800.0
2015-05-18 13:20:00,48.49,48.5,48.48,48.5,12900.0,40.0342,40.0425,40.0259,40.0425,12900.0
2015-05-18 13:25:00,48.5,48.5,48.48,48.5,10300.0,40.0425,40.0425,40.0259,40.0425,10300.0
2015-05-18 13:30:00,48.5,48.5,48.49,48.5,10000.0,40.0425,40.0425,40.0342,40.0425,10000.0
2015-05-18 13:35:00,48.5,48.5,48.49,48.49,5800.0,40.0425,40.0425,40.0342,40.0342,5800.0
2015-05-18 13:40:00,48.5,48.5,48.48,48.48,29000.0,40.0425,40.0425,40.0259,40.0259,29000.0
2015-05-18 13:45:00,48.49,48.5,48.49,48.5,8400.0,40.0342,40.0425,40.0342,40.0425,8400.0
2015-05-18 13:50:00,48.5,48.5,48.49,48.5,9000.0,40.0425,40.0425,40.0342,40.0425,9000.0
2015-05-18 13:55:00,48.5,48.5,48.49,48.5,10600.0,40.0425,40.0425,40.0342,40.0425,10600.0
2015-05-18 14:00:00,48.5,48.52,48.49,48.52,12000.0,40.0425,40.059,40.0342,40.059,12000.0
2015-05-18 14:05:00,48.52,48.55,48.51,48.55,11300.0,40.059,40.0837,40.0507,40.0837,11300.0
2015-05-18 14:10:00,48.55,48.55,48.54,48.55,3000.0,40.0837,40.0837,40.0755,40.0837,3000.0
2015-05-18 14:15:00,48.55,48.55,48.51,48.55,32600.0,40.0837,40.0837,40.0507,40.0837,32600.0
2015-05-18 14:20:00,48.55,48.55,48.54,48.55,6800.0,40.0837,40.0837,40.0755,40.0837,6800.0
2015-05-18 14:25:00,48.54,48.55,48.49,48.49,17400.0,40.0755,40.0837,40.0342,40.0342,17400.0
2015-05-18 14:30:00,48.49,48.5,48.45,48.47,22100.0,40.0342,40.0425,40.0012,40.0177,22100.0
2015-05-18 14:35:00,48.47,48.49,48.46,48.48,14300.0,40.0177,40.0342,40.0094,40.0259,14300.0
2015-05-18 14:40:00,48.48,48.48,48.46,48.46,11600.0,40.0259,40.0259,40.0094,40.0094,11600.0
2015-05-18 14:45:00,48.47,48.51,48.46,48.47,47200.0,40.0177,40.0507,40.0094,40.0177,47200.0
2015-05-18 14:50:00,48.47,48.5,48.47,48.48,11200.0,40.0177,40.0425,40.0177,40.0259,11200.0
2015-05-18 14:55:00,48.48,48.48,48.45,48.45,10000.0,40.0259,40.0259,40.0012,40.0012,10000.0
2015-05-18 15:00:00,48.46,48.49,48.45,48.48,17600.0,40.0094,40.0342,40.0012,40.0259,17600.0
2015-05-18 15:05:00,48.48,48.5,48.47,48.5,18200.0,40.0259,40.0425,40.0177,40.0425,18200.0
2015-05-18 15:10:00,48.5,48.5,48.47,48.47,32100.0,40.0425,40.0425,40.0177,40.0177,32100.0
2015-05-18 15:15:00,48.48,48.49,48.45,48.45,28300.0,40.0259,40.0342,40.0012,40.0012,28300.0
2015-05-18 15:20:00,48.46,48.49,48.44,48.48,25200.0,40.0094,40.0342,39.9929,40.0259,25200.0
2015-05-18 15:25:00,48.49,48.5,48.45,48.47,22300.0,40.0342,40.0425,40.0012,40.0177,22300.0
2015-05-18 15:30:00,48.47,48.47,48.44,48.45,23200.0,40.0177,40.0177,39.9929,40.0012,23200.0
2015-05-18 15:35:00,48.45,48.49,48.44,48.49,30600.0,40.0012,40.0342,39.9929,40.0342,30600.0
2015-05-18 15:40:00,48.49,48.5,48.46,48.49,35600.0,40.0342,40.0425,40.0094,40.0342,35600.0
2015-05-18 15:45:00,48.49,48.5,48.46,48.48,40000.0,40.0342,40.0425,40.0094,40.0259,40000.0
2015-05-18 15:50:00,48.47,48.47,48.42,48.42,125400.0,40.0177,40.0177,39.9764,39.9764,125400.0
2015-05-18 15:55:00,48.42,48.44,48.34,48.34,246200.0,39.9764,39.9929,39.9104,39.9104,246200.0
2015-05-19 09:30:00,48.5,48.6,48.32,48.6,70900.0,40.0425,40.125,39.8938,40.125,70900.0
2015-05-19 09:35:00,48.59,48.7,48.58,48.69,11200.0,40.1168,40.2076,40.1085,40.1993,11200.0
2015-05-19 09:40:00,48.7,48.74,48.63,48.71,18600.0,40.2076,40.2406,40.1498,40.2158,18600.0
2015-05-19 09:45:00,48.72,48.72,48.6,48.63,19500.0,40.2241,40.2241,40.125,40.1498,19500.0
2015-05-19 09:50:00,48.64,48.66,48.56,48.56,14900.0,40.158,40.1746,40.092,40.092,14900.0
2015-05-19 09:55:00,48.56,48.68,48.56,48.66,13100.0,40.092,40.1911,40.092,40.1746,13100.0
2015-05-19 10:00:00,48.65,48.71,48.64,48.66,11600.0,40.1663,40.2158,40.158,40.1746,11600.0
2015-05-19 10:05:00,48.66,48.68,48.63,48.66,12800.0,40.1746,40.1911,40.1498,40.1746,12800.0
2015-05-19 10:10:00,48.68,48.69,48.59,48.63,41800.0,40.1911,40.1993,40.1168,40.1498,41800.0
2015-05-19 10:15:00,48.65,48.7,48.64,48.68,20300.0,40.1663,40.2076,40.158,40.1911,20300.0
2015-05-19 10:20:00,48.68,48.68,48.6,48.64,13300.0,40.1911,40.1911,40.125,40.158,13300.0
2015-05-19 10:25:00,48.63,48.65,48.6,48.64,8200.0,40.1498,40.1663,40.125,40.158,8200.0
2015-05-19 10:30:00,48.65,48.65,48.59,48.59,9600.0,40.1663,40.1663,40.1168,40.1168,9600.0
2015-05-19 10:35:00,48.59,48.62,48.58,48.62,8500.0,40.1168,40.1415,40.1085,40.1415,8500.0
2015-05-19 10:40:00,48.64,48.67,48.62,48.65,5600.0,40.158,40.1828,40.1415,40.1663,5600.0
2015-05-19 10:45:00,48.65,48.65,48.58,48.58,11100.0,40.1663,40.1663,40.1085,40.1085,11100.0
2015-05-19 10:50:00,48.59,48.59,48.5,48.51,7800.0,40.1168,40.1168,40.0425,40.0507,7800.0
2015-05-19 10:55:00,48.51,48.52,48.48,48.48,7300.0,40.0507,40.059,40.0259,40.0259,7300.0
2015-05-19 11:00:00,48.49,48.5,48.46,48.46,5200.0,40.0342,40.0425,40.0094,40.0094,5200.0
2015-05-19 11:05:00,48.46,48.46,48.37,48.38,19000.0,40.0094,40.0094,39.9351,39.9434,19000.0
2015-05-19 11:10:00,48.39,48.44,48.38,48.44,5400.0,39.9516,39.9929,39.9434,39.9929,5400.0
2015-05-19 11:15:00,48.44,48.49,48.43,48.48,7900.0,39.9929,40.0342,39.9847,40.0259,7900.0
2015-05-19 11:20:00,48.48,48.52,48.45,48.45,9400.0,40.0259,40.059,40.0012,40.0012,9400.0
2015-05-19 11:25:00,48.46,48.53,48.45,48.53,8800.0,40.0094,40.0672,40.0012,40.0672,8800.0
2015-05-19 11:30:00,48.52,48.53,48.45,48.49,12400.0,40.059,40.0672,40.0012,40.0342,12400.0
2015-05-19 11:35:00,48.5,48.5,48.45,48.47,3200.0,40.0425,40.0425,40.0012,40.0177,3200.0
2015-05-19 11:40:00,48.46,48.5,48.42,48.5,14800.0,40.0094,40.0425,39.9764,40.0425,14800.0
2015-05-19 11:45:00,48.5,48.56,48.5,48.56,6600.0,40.0425,40.092,40.0425,40.092,6600.0
2015-05-19 11:50:00,48.56,48.59,48.52,48.52,8700.0,40.092,40.1168,40.059,40.059,8700.0
2015-05-19 11:55:00,48.53,48.53,48.52,48.52,3900.0,40.0672,40.0672,40.059,40.059,3900.0
2015-05-19 12:00:00,48.52,48.59,48.52,48.59,4100.0,40.059,40.1168,40.059,40.1168,4100.0
2015-05-19 12:05:00,48.6,48.6,48.58,48.6,8600.0,40.125,40.125,40.1085,40.125,8600.0
2015-05-19 12:10:00,48.6,48.65,48.59,48.65,5400.0,40.125,40.1663,40.1168,40.1663,5400.0
2015-05-19 12:15:00,48.65,48.65,48.58,48.59,8000.0,40.1663,40.1663,40.1085,40.1168,8000.0
2015-05-19 12:20:00,48.59,48.59,48.52,48.54,9200.0,40.1168,40.1168,40.059,40.0755,9200.0
2015-05-19 12:25:00,48.54,48.54,48.46,48.49,80300.0,40.0755,40.0755,40.0094,40.0342,80300.0
2015-05-19 12:30:00,48.49,48.6,48.49,48.5,42100.0,40.0342,40.125,40.0342,40.0425,42100.0
2015-05-19 12:35:00,48.5,48.51,48.47,48.48,14800.0,40.0425,40.0507,40.0177,40.0259,14800.0
2015-05-19 12:40:00,48.48,48.52,48.47,48.52,15900.0,40.0259,40.059,40.0177,40.059,15900.0
2015-05-19 12:45:00,48.52,48.65,48.51,48.62,19500.0,40.059,40.1663,40.0507,40.1415,19500.0
2015-05-19 12:50:00,48.63,48.65,48.62,48.65,8900.0,40.1498,40.1663,40.1415,40.1663,8900.0
2015-05-19 12:55:00,48.66,48.71,48.65,48.7,30700.0,40.1746,40.2158,40.1663,40.2076,30700.0
2015-05-19 13:00:00,48.69,48.7,48.69,48.69,6600.0,40.1993,40.2076,40.1993,40.1993,6600.0
2015-05-19 13:05:00,48.7,48.76,48.7,48.72,18500.0,40.2076,40.2571,40.2076,40.2241,18500.0
2015-05-19 13:10:00,48.72,48.76,48.72,48.74,17000.0,40.2241,40.2571,40.2241,40.2406,17000.0
2015-05-19 13:15:00,48.75,48.79,48.74,48.74,24900.0,40.2489,40.2819,40.2406,40.2406,24900.0
2015-05-19 13:20:00,48.75,48.76,48.71,48.71,24100.0,40.2489,40.2571,40.2158,40.2158,24100.0
2015-05-19 13:25:00,48.72,48.73,48.71,48.72,7100.0,40.2241,40.2323,40.2158,40.2241,7100.0
2015-05-19 13:30:00,48.73,48.76,48.7,48.76,35400.0,40.2323,40.2571,40.2076,40.2571,35400.0
2015-05-19 13:35:00,48.76,48.8,48.75,48.8,3500.0,40.2571,40.2901,40.2489,40.2901,3500.0
2015-05-19 13:40:00,48.8,48.81,48.79,48.8,9300.0,40.2901,40.2984,40.2819,40.2901,9300.0
2015-05-19 13:45:00,48.8,48.81,48.75,48.77,26000.0,40.2901,40.2984,40.2489,40.2654,26000.0
2015-05-19 13:50:00,48.77,48.79,48.75,48.79,28700.0,40.2654,40.2819,40.2489,40.2819,28700.0
2015-05-19 13:55:00,48.79,48.81,48.78,48.81,14500.0,40.2819,40.2984,40.2736,40.2984,14500.0
2015-05-19 14:00:00,48.8,48.83,48.78,48.78,9400.0,40.2901,40.3149,40.2736,40.2736,9400.0
2015-05-19 14:05:00,48.78,48.79,48.76,48.76,16200.0,40.2736,40.2819,40.2571,40.2571,16200.0
2015-05-19 14:10:00,48.76,48.76,48.72,48.72,9300.0,40.2571,40.2571,40.2241,40.2241,9300.0
2015-05-19 14:15:00,48.72,48.76,48.71,48.76,7400.0,40.2241,40.2571,40.2158,40.2571,7400.0
2015-05-19 14:20:00,48.76,48.78,48.73,48.77,15200.0,40.2571,40.2736,40.2323,40.2654,15200.0
2015-05-19 14:25:00,48.77,48.77,48.76,48.77,2200.0,40.2654,40.2654,40.2571,40.2654,2200.0
2015-05-19 14:30:00,48.77,48.77,48.72,48.72,11400.0,40.2654,40.2654,40.2241,40.2241,11400.0
2015-05-19 14:35:00,48.73,48.73,48.68,48.69,12800.0,40.2323,40.2323,40.1911,40.1993,12800.0
2015-05-19 14:40:00,48.69,48.73,48.68,48.7,17400.0,40.1993,40.2323,40.1911,40.2076,17400.0
2015-05-19 14:45:00,48.7,48.7,48.64,48.65,12800.0,40.2076,40.2076,40.158,40.1663,12800.0
2015-05-19 14:50:00,48.64,48.71,48.62,48.68,19100.0,40.158,40.2158,40.1415,40.1911,19100.0
2015-05-19 14:55:00,48.69,48.71,48.68,48.71,5600.0,40.1993,40.2158,40.1911,40.2158,5600.0
2015-05-19 15:00:00,48.71,48.72,48.68,48.72,29100.0,40.2158,40.2241,40.1911,40.2241,29100.0
2015-05-19 15:05:00,48.71,48.72,48.65,48.65,20900.0,40.2158,40.2241,40.1663,40.1663,20900.0
2015-05-19 15:10:00,48.66,48.66,48.58,48.59,15900.0,40.1746,40.1746,40.1085,40.1168,15900.0
2015-05-19 15:15:00,48.58,48.65,48.57,48.62,22800.0,40.1085,40.1663,40.1002,40.1415,22800.0
2015-05-19 15:20:00,48.62,48.66,48.61,48.66,16500.0,40.1415,40.1746,40.1333,40.1746,16500.0
2015-05-19 15:25:00,48.66,48.66,48.62,48.65,12900.0,40.1746,40.1746,40.1415,40.1663,12900.0
2015-05-19 15:30:00,48.65,48.68,48.62,48.68,16000.0,40.1663,40.1911,40.1415,40.1911,16000.0
2015-05-19 15:35:00,48.68,48.73,48.67,48.69,22300.0,40.1911,40.2323,40.1828,40.1993,22300.0
2015-05-19 15:40:00,48.7,48.71,48.68,48.7,19500.0,40.2076,40.2158,40.1911,40.2076,19500.0
2015-05-19 15:45:00,48.69,48.76,48.68,48.76,60400.0,40.1993,40.2571,40.1911,40.2571,60400.0
2015-05-19 15:50:00,48.76,48.78,48.72,48.73,53900.0,40.2571,40.2736,40.2241,40.2323,53900.0
2015-05-19 15:55:00,48.73,48.75,48.67,48.71,127500.0,40.2323,40.2489,40.1828,40.2158,127500.0
2015-05-20 09:30:00,48.8,48.8,48.67,48.76,15600.0,40.2901,40.2901,40.1828,40.2571,15600.0
2015-05-20 09:35:00,48.74,48.79,48.67,48.73,6900.0,40.2406,40.2819,40.1828,40.2323,6900.0
2015-05-20 09:40:00,48.71,48.86,48.66,48.84,12700.0,40.2158,40.3397,40.1746,40.3232,12700.0
2015-05-20 09:45:00,48.84,48.9,48.84,48.89,9700.0,40.3232,40.3727,40.3232,40.3644,9700.0
2015-05-20 09:50:00,48.89,48.99,48.89,48.99,20400.0,40.3644,40.447,40.3644,40.447,20400.0
2015-05-20 09:55:00,48.99,49.01,48.92,48.93,15100.0,40.447,40.4635,40.3892,40.3975,15100.0
2015-05-20 10:00:00,48.94,49.01,48.92,49.01,16200.0,40.4057,40.4635,40.3892,40.4635,16200.0
2015-05-20 10:05:00,49.01,49.04,48.99,49.03,29600.0,40.4635,40.4883,40.447,40.48,29600.0
2015-05-20 10:10:00,49.03,49.04,49.02,49.03,4400.0,40.48,40.4883,40.4718,40.48,4400.0
2015-05-20 10:15:00,49.03,49.09,49.01,49.08,21300.0,40.48,40.5296,40.4635,40.5213,21300.0
2015-05-20 10:20:00,49.08,49.11,49.06,49.11,12100.0,40.5213,40.5461,40.5048,40.5461,12100.0
2015-05-20 10:25:00,49.12,49.12,49.08,49.1,15400.0,40.5543,40.5543,40.5213,40.5378,15400.0
2015-05-20 10:30:00,49.11,49.12,49.1,49.12,11500.0,40.5461,40.5543,40.5378,40.5543,11500.0
2015-05-20 10:35:00,49.12,49.19,49.12,49.19,14600.0,40.5543,40.6121,40.5543,40.6121,14600.0
2015-05-20 10:40:00,49.19,49.21,49.18,49.2,11100.0,40.6121,40.6286,40.6039,40.6204,11100.0
2015-05-20 10:45:00,49.2,49.22,49.2,49.22,5600.0,40.6204,40.6369,40.6204,40.6369,5600.0
2015-05-20 10:50:00,49.22,49.23,49.21,49.22,9600.0,40.6369,40.6452,40.6286,40.6369,9600.0
2015-05-20 10:55:00,49.22,49.23,49.2,49.2,16500.0,40.6369,40.6452,40.6204,40.6204,16500.0
2015-05-20 11:00:00,49.2,49.21,49.18,49.19,9300.0,40.6204,40.6286,40.6039,40.6121,9300.0
2015-05-20 11:05:00,49.18,49.24,49.18,49.23,12700.0,40.6039,40.6534,40.6039,40.6452,12700.0
2015-05-20 11:10:00,49.23,49.25,49.21,49.24,10900.0,40.6452,40.6617,40.6286,40.6534,10900.0
2015-05-20 11:15:00,49.25,49.27,49.24,49.25,34800.0,40.6617,40.6782,40.6534,40.6617,34800.0
2015-05-20 11:20:00,49.24,49.25,49.2,49.2,11200.0,40.6534,40.6617,40.6204,40.6204,11200.0
2015-05-20 11:25:00,49.19,49.2,49.15,49.17,7700.0,40.6121,40.6204,40.5791,40.5956,7700.0
2015-05-20 11:30:00,49.16,49.22,49.16,49.22,10200.0,40.5874,40.6369,40.5874,40.6369,10200.0
2015-05-20 11:35:00,49.22,49.23,49.2,49.21,12900.0,40.6369,40.6452,40.6204,40.6286,12900.0
2015-05-20 11:40:00,49.22,49.23,49.2,49.2,6100.0,40.6369,40.6452,40.6204,40.6204,6100.0
2015-05-20 11:45:00,49.21,49.22,49.18,49.19,12300.0,40.6286,40.6369,40.6039,40.6121,12300.0
2015-05-20 11:50:00,49.18,49.22,49.17,49.21,11000.0,40.6039,40.6369,40.5956,40.6286,11000.0
2015-05-20 11:55:00,49.21,49.26,49.2,49.26,8500.0,40.6286,40.6699,40.6204,40.6699,8500.0
2015-05-20 12:00:00,49.26,49.28,49.24,49.26,11200.0,40.6699,40.6864,40.6534,40.6699,11200.0
2015-05-20 12:05:00,49.27,49.28,49.26,49.28,6400.0,40.6782,40.6864,40.6699,40.6864,6400.0
2015-05-20 12:10:00,49.28,49.3,49.27,49.27,6600.0,40.6864,40.7029,40.6782,40.6782,6600.0
2015-05-20 12:15:00,49.27,49.3,49.26,49.29,5800.0,40.6782,40.7029,40.6699,40.6947,5800.0
2015-05-20 12:20:00,49.3,49.33,49.3,49.33,12400.0,40.7029,40.7277,40.7029,40.7277,12400.0
2015-05-20 12:25:00,49.32,49.34,49.23,49.23,32000.0,40.7195,40.736,40.6452,40.6452,32000.0
2015-05-20 12:30:00,49.24,49.26,49.22,49.23,11500.0,40.6534,40.6699,40.6369,40.6452,11500.0
2015-05-20 12:35:00,49.23,49.27,49.23,49.27,7500.0,40.6452,40.6782,40.6452,40.6782,7500.0
2015-05-20 12:40:00,49.28,49.32,49.28,49.32,8200.0,40.6864,40.7195,40.6864,40.7195,8200.0
2015-05-20 12:45:00,49.32,49.35,49.32,49.32,7700.0,40.7195,40.7442,40.7195,40.7195,7700.0
2015-05-20 12:50:00,49.32,49.35,49.31,49.35,13600.0,40.7195,40.7442,40.7112,40.7442,13600.0
2015-05-20 12:55:00,49.34,49.34,49.3,49.31,9900.0,40.736,40.736,40.7029,40.7112,9900.0
2015-05-20 13:00:00,49.31,49.35,49.31,49.35,8700.0,40.7112,40.7442,40.7112,40.7442,8700.0
2015-05-20 13:05:00,49.36,49.36,49.33,49.34,13500.0,40.7525,40.7525,40.7277,40.736,13500.0
2015-05-20 13:10:00,49.34,49.37,49.33,49.37,6900.0,40.736,40.7607,40.7277,40.7607,6900.0
2015-05-20 13:15:00,49.37,49.4,49.37,49.38,8000.0,40.7607,40.7855,40.7607,40.769,8000.0
2015-05-20 13:20:00,49.39,49.4,49.37,49.39,6900.0,40.7773,40.7855,40.7607,40.7773,6900.0
2015-05-20 13:25:00,49.4,49.43,49.39,49.39,13100.0,40.7855,40.8103,40.7773,40.7773,13100.0
2015-05-20 13:30:00,49.4,49.41,49.39,49.4,5900.0,40.7855,40.7938,40.7773,40.7855,5900.0
2015-05-20 13:35:00,49.41,49.42,49.4,49.4,11400.0,40.7938,40.802,40.7855,40.7855,11400.0
2015-05-20 13:40:00,49.4,49.42,49.39,49.4,7800.0,40.7855,40.802,40.7773,40.7855,7800.0
2015-05-20 13:45:00,49.41,49.41,49.4,49.4,6200.0,40.7938,40.7938,40.7855,40.7855,6200.0
2015-05-20 13:50:00,49.4,49.4,49.35,49.38,11000.0,40.7855,40.7855,40.7442,40.769,11000.0
2015-05-20 13:55:00,49.37,49.41,49.37,49.41,6500.0,40.7607,40.7938,40.7607,40.7938,6500.0
2015-05-20 14:00:00,49.41,49.5,49.41,49.41,23600.0,40.7938,40.8681,40.7938,40.7938,23600.0
2015-05-20 14:05:00,49.41,49.46,49.4,49.42,10600.0,40.7938,40.835,40.7855,40.802,10600.0
2015-05-20 14:10:00,49.43,49.46,49.41,49.46,7600.0,40.8103,40.835,40.7938,40.835,7600.0
2015-05-20 14:15:00,49.47,49.5,49.47,49.48,20800.0,40.8433,40.8681,40.8433,40.8516,20800.0
2015-05-20 14:20:00,49.48,49.49,49.46,49.47,11900.0,40.8516,40.8598,40.835,40.8433,11900.0
2015-05-20 14:25:00,49.47,49.53,49.47,49.51,18500.0,40.8433,40.8928,40.8433,40.8763,18500.0
2015-05-20 14:30:00,49.5,49.51,49.45,49.45,12900.0,40.8681,40.8763,40.8268,40.8268,12900.0
2015-05-20 14:35:00,49.45,49.52,49.45,49.49,14900.0,40.8268,40.8846,40.8268,40.8598,14900.0
2015-05-20 14:40:00,49.48,49.51,49.48,49.49,11300.0,40.8516,40.8763,40.8516,40.8598,11300.0
2015-05-20 14:45:00,49.5,49.54,49.49,49.52,26900.0,40.8681,40.9011,40.8598,40.8846,26900.0
2015-05-20 14:50:00,49.53,49.58,49.53,49.57,11000.0,40.8928,40.9341,40.8928,40.9259,11000.0
2015-05-20 14:55:00,49.57,49.58,49.55,49.56,13600.0,40.9259,40.9341,40.9094,40.9176,13600.0
2015-05-20 15:00:00,49.56,49.59,49.53,49.55,16700.0,40.9176,40.9424,40.8928,40.9094,16700.0
2015-05-20 15:05:00,49.54,49.56,49.52,49.53,14500.0,40.9011,40.9176,40.8846,40.8928,14500.0
2015-05-20 15:10:00,49.52,49.55,49.51,49.51,13500.0,40.8846,40.9094,40.8763,40.8763,13500.0
2015-05-20 15:15:00,49.5,49.5,49.42,49.43,15600.0,40.8681,40.8681,40.802,40.8103,15600.0
2015-05-20 15:20:00,49.43,49.48,49.42,49.48,21900.0,40.8103,40.8516,40.802,40.8516,21900.0
2015-05-20 15:25:00,49.48,49.5,49.45,49.47,19700.0,40.8516,40.8681,40.8268,40.8433,19700.0
2015-05-20 15:30:00,49.48,49.5,49.44,49.49,19800.0,40.8516,40.8681,40.8185,40.8598,19800.0
2015-05-20 15:35:00,49.5,49.5,49.43,49.46,24200.0,40.8681,40.8681,40.8103,40.835,24200.0
2015-05-20 15:40:00,49.46,49.52,49.44,49.49,26400.0,40.835,40.8846,40.8185,40.8598,26400.0
2015-05-20 15:45:00,49.5,49.54,49.49,49.54,57800.0,40.8681,40.9011,40.8598,40.9011,57800.0
2015-05-20 15:50:00,49.54,49.54,49.45,49.46,81000.0,40.9011,40.9011,40.8268,40.835,81000.0
2015-05-20 15:55:00,49.47,49.53,49.46,49.49,124700.0,40.8433,40.8928,40.835,40.8598,124700.0
2015-05-21 09:30:00,49.38,49.42,49.11,49.3,38700.0,40.769,40.802,40.5461,40.7029,38700.0
2015-05-21 09:35:00,49.33,49.36,49.27,49.36,12500.0,40.7277,40.7525,40.6782,40.7525,12500.0
2015-05-21 09:40:00,49.36,49.46,49.31,49.35,11900.0,40.7525,40.835,40.7112,40.7442,11900.0
2015-05-21 09:45:00,49.35,49.37,49.27,49.27,8900.0,40.7442,40.7607,40.6782,40.6782,8900.0
2015-05-21 09:50:00,49.25,49.38,49.25,49.36,5300.0,40.6617,40.769,40.6617,40.7525,5300.0
2015-05-21 09:55:00,49.38,49.39,49.28,49.35,6400.0,40.769,40.7773,40.6864,40.7442,6400.0
2015-05-21 10:00:00,49.34,49.34,49.23,49.24,14100.0,40.736,40.736,40.6452,40.6534,14100.0
2015-05-21 10:05:00,49.24,49.27,49.22,49.23,10300.0,40.6534,40.6782,40.6369,40.6452,10300.0
2015-05-21 10:10:00,49.23,49.3,49.23,49.27,8700.0,40.6452,40.7029,40.6452,40.6782,8700.0
2015-05-21 10:15:00,49.27,49.33,49.26,49.33,6500.0,40.6782,40.7277,40.6699,40.7277,6500.0
2015-05-21 10:20:00,49.33,49.33,49.29,49.31,8900.0,40.7277,40.7277,40.6947,40.7112,8900.0
2015-05-21 10:25:00,49.31,49.32,49.28,49.28,6000.0,40.7112,40.7195,40.6864,40.6864,6000.0
2015-05-21 10:30:00,49.29,49.33,49.28,49.29,7900.0,40.6947,40.7277,40.6864,40.6947,7900.0
2015-05-21 10:35:00,49.28,49.31,49.28,49.3,4300.0,40.6864,40.7112,40.6864,40.7029,4300.0
2015-05-21 10:40:00,49.3,49.31,49.28,49.31,11100.0,40.7029,40.7112,40.6864,40.7112,11100.0
2015-05-21 10:45:00,49.3,49.32,49.29,49.29,6300.0,40.7029,40.7195,40.6947,40.6947,6300.0
2015-05-21 10:50:00,49.3,49.32,49.26,49.32,16900.0,40.7029,40.7195,40.6699,40.7195,16900.0
2015-05-21 10:55:00,49.32,49.32,49.27,49.27,7400.0,40.7195,40.7195,40.6782,40.6782,7400.0
2015-05-21 11:00:00,49.28,49.3,49.27,49.27,7100.0,40.6864,40.7029,40.6782,40.6782,7100.0
2015-05-21 11:05:00,49.26,49.29,49.25,49.27,7800.0,40.6699,40.6947,40.6617,40.6782,7800.0
2015-05-21 11:10:00,49.27,49.28,49.27,49.28,2400.0,40.6782,40.6864,40.6782,40.6864,2400.0
2015-05-21 11:15:00,49.27,49.29,49.27,49.29,3000.0,40.6782,40.6947,40.6782,40.6947,3000.0
2015-05-21 11:20:00,49.28,49.28,49.25,49.25,12400.0,40.6864,40.6864,40.6617,40.6617,12400.0
2015-05-21 11:25:00,49.26,49.27,49.25,49.27,4800.0,40.6699,40.6782,40.6617,40.6782,4800.0
2015-05-21 11:30:00,49.27,49.27,49.26,49.26,3800.0,40.6782,40.6782,40.6699,40.6699,3800.0
2015-05-21 11:35:00,49.26,49.3,49.26,49.3,7000.0,40.6699,40.7029,40.6699,40.7029,7000.0
2015-05-21 11:40:00,49.3,49.3,49.28,49.28,6700.0,40.7029,40.7029,40.6864,40.6864,6700.0
2015-05-21 11:45:00,49.28,49.3,49.28,49.29,5400.0,40.6864,40.7029,40.6864,40.6947,5400.0
2015-05-21 11:50:00,49.29,49.31,49.29,49.31,5500.0,40.6947,40.7112,40.6947,40.7112,5500.0
2015-05-21 11:55:00,49.31,49.33,49.31,49.32,9000.0,40.7112,40.7277,40.7112,40.7195,9000.0
2015-05-21 12:00:00,49.32,49.33,49.3,49.3,9200.0,40.7195,40.7277,40.7029,40.7029,9200.0
2015-05-21 12:05:00,49.3,49.32,49.3,49.3,6000.0,40.7029,40.7195,40.7029,40.7029,6000.0
2015-05-21 12:10:00,49.31,49.31,49.3,49.31,1800.0,40.7112,40.7112,40.7029,40.7112,1800.0
2015-05-21 12:15:00,49.31,49.31,49.3,49.31,7500.0,40.7112,40.7112,40.7029,40.7112,7500.0
2015-05-21 12:20:00,49.3,49.32,49.3,49.32,2900.0,40.7029,40.7195,40.7029,40.7195,2900.0
2015-05-21 12:25:00,49.32,49.33,49.31,49.33,3900.0,40.7195,40.7277,40.7112,40.7277,3900.0
2015-05-21 12:30:00,49.33,49.34,49.32,49.33,8000.0,40.7277,40.736,40.7195,40.7277,8000.0
2015-05-21 12:35:00,49.34,49.34,49.31,49.31,7300.0,40.736,40.736,40.7112,40.7112,7300.0
2015-05-21 12:40:00,49.31,49.32,49.3,49.31,6100.0,40.7112,40.7195,40.7029,40.7112,6100.0
2015-05-21 12:45:00,49.32,49.32,49.31,49.31,2300.0,40.7195,40.7195,40.7112,40.7112,2300.0
2015-05-21 12:50:00,49.32,49.32,49.27,49.27,4600.0,40.7195,40.7195,40.6782,40.6782,4600.0
2015-05-21 12:55:00,49.26,49.26,49.2,49.22,17100.0,40.6699,40.6699,40.6204,40.6369,17100.0
2015-05-21 13:00:00,49.23,49.26,49.21,49.25,7400.0,40.6452,40.6699,40.6286,40.6617,7400.0
2015-05-21 13:05:00,49.25,49.26,49.25,49.26,2100.0,40.6617,40.6699,40.6617,40.6699,2100.0
2015-05-21 13:10:00,49.26,49.27,49.26,49.27,3700.0,40.6699,40.6782,40.6699,40.6782,3700.0
2015-05-21 13:15:00,49.27,49.27,49.23,49.24,7200.0,40.6782,40.6782,40.6452,40.6534,7200.0
2015-05-21 13:20:00,49.23,49.25,49.19,49.19,8600.0,40.6452,40.6617,40.6121,40.6121,8600.0
2015-05-21 13:25:00,49.2,49.2,49.19,49.19,2300.0,40.6204,40.6204,40.6121,40.6121,2300.0
2015-05-21 13:30:00,49.2,49.2,49.19,49.2,2700.0,40.6204,40.6204,40.6121,40.6204,2700.0
2015-05-21 13:35:00,49.2,49.21,49.18,49.19,11600.0,40.6204,40.6286,40.6039,40.6121,11600.0
2015-05-21 13:40:00,49.19,49.19,49.11,49.12,8000.0,40.6121,40.6121,40.5461,40.5543,8000.0
2015-05-21 13:45:00,49.12,49.15,49.12,49.15,6700.0,40.5543,40.5791,40.5543,40.5791,6700.0
2015-05-21 13:50:00,49.14,49.16,49.14,49.16,2000.0,40.5708,40.5874,40.5708,40.5874,2000.0
2015-05-21 13:55:00,49.16,49.16,49.13,49.14,8500.0,40.5874,40.5874,40.5626,40.5708,8500.0
2015-05-21 14:00:00,49.14,49.18,49.13,49.18,6400.0,40.5708,40.6039,40.5626,40.6039,6400.0
2015-05-21 14:05:00,49.18,49.19,49.17,49.19,4400.0,40.6039,40.6121,40.5956,40.6121,4400.0
2015-05-21 14:10:00,49.19,49.21,49.19,49.2,3500.0,40.6121,40.6286,40.6121,40.6204,3500.0
2015-05-21 14:15:00,49.21,49.23,49.2,49.23,5700.0,40.6286,40.6452,40.6204,40.6452,5700.0
2015-05-21 14:20:00,49.23,49.24,49.22,49.23,5400.0,40.6452,40.6534,40.6369,40.6452,5400.0
2015-05-21 14:25:00,49.23,49.26,49.23,49.24,8400.0,40.6452,40.6699,40.6452,40.6534,8400.0
2015-05-21 14:30:00,49.24,49.25,49.22,49.23,5800.0,40.6534,40.6617,40.6369,40.6452,5800.0
2015-05-21 14:35:00,49.22,49.26,49.22,49.25,16800.0,40.6369,40.6699,40.6369,40.6617,16800.0
2015-05-21 14:40:00,49.25,49.25,49.21,49.22,7100.0,40.6617,40.6617,40.6286,40.6369,7100.0
2015-05-21 14:45:00,49.22,49.25,49.22,49.25,6800.0,40.6369,40.6617,40.6369,40.6617,6800.0
2015-05-21 14:50:00,49.24,49.25,49.22,49.23,6300.0,40.6534,40.6617,40.6369,40.6452,6300.0
2015-05-21 14:55:00,49.23,49.23,49.2,49.2,6400.0,40.6452,40.6452,40.6204,40.6204,6400.0
2015-05-21 15:00:00,49.2,49.23,49.2,49.23,13300.0,40.6204,40.6452,40.6204,40.6452,13300.0
2015-05-21 15:05:00,49.24,49.24,49.23,49.23,3800.0,40.6534,40.6534,40.6452,40.6452,3800.0
2015-05-21 15:10:00,49.23,49.24,49.19,49.19,20200.0,40.6452,40.6534,40.6121,40.6121,20200.0
2015-05-21 15:15:00,49.2,49.2,49.16,49.16,8600.0,40.6204,40.6204,40.5874,40.5874,8600.0
2015-05-21 15:20:00,49.17,49.18,49.16,49.18,14100.0,40.5956,40.6039,40.5874,40.6039,14100.0
2015-05-21 15:25:00,49.18,49.22,49.17,49.2,16400.0,40.6039,40.6369,40.5956,40.6204,16400.0
2015-05-21 15:30:00,49.21,49.21,49.19,49.2,14100.0,40.6286,40.6286,40.6121,40.6204,14100.0
2015-05-21 15:35:00,49.19,49.2,49.17,49.18,22300.0,40.6121,40.6204,40.5956,40.6039,22300.0
2015-05-21 15:40:00,49.18,49.22,49.17,49.19,33100.0,40.6039,40.6369,40.5956,40.6121,33100.0
2015-05-21 15:45:00,49.19,49.21,49.18,49.21,15300.0,40.6121,40.6286,40.6039,40.6286,15300.0
2015-05-21 15:50:00,49.21,49.21,49.15,49.15,43600.0,40.6286,40.6286,40.5791,40.5791,43600.0
2015-05-21 15:55:00,49.16,49.18,49.15,49.17,61400.0,40.5874,40.6039,40.5791,40.5956,61400.0
2015-05-22 09:30:00,49.09,49.22,49.01,49.15,12700.0,40.5296,40.6369,40.4635,40.5791,12700.0
2015-05-22 09:35:00,49.12,49.29,49.12,49.23,3800.0,40.5543,40.6947,40.5543,40.6452,3800.0
2015-05-22 09:40:00,49.24,49.25,49.22,49.24,2600.0,40.6534,40.6617,40.6369,40.6534,2600.0
2015-05-22 09:45:00,49.26,49.33,49.26,49.32,6400.0,40.6699,40.7277,40.6699,40.7195,6400.0
2015-05-22 09:50:00,49.31,49.32,49.27,49.27,3900.0,40.7112,40.7195,40.6782,40.6782,3900.0
2015-05-22 09:55:00,49.28,49.3,49.2,49.22,4400.0,40.6864,40.7029,40.6204,40.6369,4400.0
2015-05-22 10:00:00,49.21,49.22,49.15,49.15,4100.0,40.6286,40.6369,40.5791,40.5791,4100.0
2015-05-22 10:05:00,49.14,49.17,49.12,49.17,5800.0,40.5708,40.5956,40.5543,40.5956,5800.0
2015-05-22 10:10:00,49.17,49.18,49.15,49.17,3700.0,40.5956,40.6039,40.5791,40.5956,3700.0
2015-05-22 10:15:00,49.17,49.19,49.16,49.18,3200.0,40.5956,40.6121,40.5874,40.6039,3200.0
2015-05-22 10:20:00,49.18,49.19,49.13,49.14,4700.0,40.6039,40.6121,40.5626,40.5708,4700.0
2015-05-22 10:25:00,49.14,49.17,49.11,49.11,6700.0,40.5708,40.5956,40.5461,40.5461,6700.0
2015-05-22 10:30:00,49.12,49.17,49.11,49.17,4700.0,40.5543,40.5956,40.5461,40.5956,4700.0
2015-05-22 10:35:00,49.18,49.18,49.16,49.16,4600.0,40.6039,40.6039,40.5874,40.5874,4600.0
2015-05-22 10:40:00,49.15,49.19,49.15,49.18,6200.0,40.5791,40.6121,40.5791,40.6039,6200.0
2015-05-22 10:45:00,49.18,49.22,49.18,49.2,3700.0,40.6039,40.6369,40.6039,40.6204,3700.0
2015-05-22 10:50:00,49.19,49.19,49.16,49.18,1900.0,40.6121,40.6121,40.5874,40.6039,1900.0
2015-05-22 10:55:00,49.18,49.21,49.18,49.21,1800.0,40.6039,40.6286,40.6039,40.6286,1800.0
2015-05-22 11:00:00,49.2,49.21,49.17,49.19,5000.0,40.6204,40.6286,40.5956,40.6121,5000.0
2015-05-22 11:05:00,49.18,49.18,49.13,49.15,6800.0,40.6039,40.6039,40.5626,40.5791,6800.0
2015-05-22 11:10:00,49.15,49.15,49.11,49.11,5900.0,40.5791,40.5791,40.5461,40.5461,5900.0
2015-05-22 11:15:00,49.11,49.14,49.09,49.14,4000.0,40.5461,40.5708,40.5296,40.5708,4000.0
2015-05-22 11:20:00,49.15,49.18,49.15,49.17,3200.0,40.5791,40.6039,40.5791,40.5956,3200.0
2015-05-22 11:25:00,49.17,49.17,49.14,49.17,2200.0,40.5956,40.5956,40.5708,40.5956,2200.0
2015-05-22 11:30:00,49.16,49.16,49.14,49.16,2400.0,40.5874,40.5874,40.5708,40.5874,2400.0
2015-05-22 11:35:00,49.17,49.18,49.16,49.17,1500.0,40.5956,40.6039,40.5874,40.5956,1500.0
2015-05-22 11:40:00,49.18,49.22,49.18,49.22,3800.0,40.6039,40.6369,40.6039,40.6369,3800.0
2015-05-22 11:45:00,49.23,49.25,49.23,49.24,4200.0,40.6452,40.6617,40.6452,40.6534,4200.0
2015-05-22 11:50:00,49.23,49.25,49.23,49.25,2300.0,40.6452,40.6617,40.6452,40.6617,2300.0
2015-05-22 11:55:00,49.25,49.25,49.18,49.19,7600.0,40.6617,40.6617,40.6039,40.6121,7600.0
2015-05-22 12:00:00,49.2,49.21,49.17,49.18,3700.0,40.6204,40.6286,40.5956,40.6039,3700.0
2015-05-22 12:05:00,49.18,49.19,49.12,49.13,11300.0,40.6039,40.6121,40.5543,40.5626,11300.0
2015-05-22 12:10:00,49.12,49.14,49.12,49.14,700.0,40.5543,40.5708,40.5543,40.5708,700.0
2015-05-22 12:15:00,49.14,49.14,49.12,49.12,2900.0,40.5708,40.5708,40.5543,40.5543,2900.0
2015-05-22 12:20:00,49.13,49.13,49.13,49.13,200.0,40.5626,40.5626,40.5626,40.5626,200.0
2015-05-22 12:25:00,49.13,49.14,49.13,49.13,2300.0,40.5626,40.5708,40.5626,40.5626,2300.0
2015-05-22 12:30:00,49.13,49.15,49.13,49.15,1800.0,40.5626,40.5791,40.5626,40.5791,1800.0
2015-05-22 12:35:00,49.14,49.15,49.14,49.15,600.0,40.5708,40.5791,40.5708,40.5791,600.0
2015-05-22 12:40:00,49.14,49.14,49.09,49.09,4600.0,40.5708,40.5708,40.5296,40.5296,4600.0
2015-05-22 12:45:00,49.1,49.11,49.07,49.07,3500.0,40.5378,40.5461,40.5131,40.5131,3500.0
2015-05-22 12:50:00,49.07,49.08,49.07,49.08,1700.0,40.5131,40.5213,40.5131,40.5213,1700.0
2015-05-22 12:55:00,49.07,49.08,49.01,49.02,6500.0,40.5131,40.5213,40.4635,40.4718,6500.0
2015-05-22 13:00:00,49.02,49.11,49.0,49.1,7500.0,40.4718,40.5461,40.4553,40.5378,7500.0
2015-05-22 13:05:00,49.09,49.13,49.06,49.13,3700.0,40.5296,40.5626,40.5048,40.5626,3700.0
2015-05-22 13:10:00,49.12,49.13,49.1,49.11,2000.0,40.5543,40.5626,40.5378,40.5461,2000.0
2015-05-22 13:15:00,49.11,49.13,49.11,49.13,1500.0,40.5461,40.5626,40.5461,40.5626,1500.0
2015-05-22 13:20:00,49.13,49.16,49.13,49.15,3300.0,40.5626,40.5874,40.5626,40.5791,3300.0
2015-05-22 13:25:00,49.14,49.15,49.13,49.14,2300.0,40.5708,40.5791,40.5626,40.5708,2300.0
2015-05-22 13:30:00,49.14,49.15,49.11,49.12,3200.0,40.5708,40.5791,40.5461,40.5543,3200.0
2015-05-22 13:35:00,49.12,49.13,49.1,49.12,5600.0,40.5543,40.5626,40.5378,40.5543,5600.0
2015-05-22 13:40:00,49.15,49.17,49.14,49.16,17000.0,40.5791,40.5956,40.5708,40.5874,17000.0
2015-05-22 13:45:00,49.16,49.17,49.16,49.16,2500.0,40.5874,40.5956,40.5874,40.5874,2500.0
2015-05-22 13:50:00,49.18,49.18,49.16,49.18,600.0,40.6039,40.6039,40.5874,40.6039,600.0
2015-05-22 13:55:00,49.17,49.18,49.16,49.16,5200.0,40.5956,40.6039,40.5874,40.5874,5200.0
2015-05-22 14:00:00,49.17,49.17,49.11,49.12,5000.0,40.5956,40.5956,40.5461,40.5543,5000.0
2015-05-22 14:05:00,49.13,49.17,49.13,49.17,2400.0,40.5626,40.5956,40.5626,40.5956,2400.0
2015-05-22 14:10:00,49.17,49.21,49.16,49.2,6000.0,40.5956,40.6286,40.5874,40.6204,6000.0
2015-05-22 14:15:00,49.19,49.22,49.19,49.22,1500.0,40.6121,40.6369,40.6121,40.6369,1500.0
2015-05-22 14:20:00,49.22,49.24,49.21,49.23,4100.0,40.6369,40.6534,40.6286,40.6452,4100.0
2015-05-22 14:25:00,49.24,49.29,49.23,49.29,20900.0,40.6534,40.6947,40.6452,40.6947,20900.0
2015-05-22 14:30:00,49.3,49.34,49.29,49.31,28400.0,40.7029,40.736,40.6947,40.7112,28400.0
2015-05-22 14:35:00,49.3,49.32,49.3,49.3,8200.0,40.7029,40.7195,40.7029,40.7029,8200.0
2015-05-22 14:40:00,49.3,49.31,49.29,49.31,2100.0,40.7029,40.7112,40.6947,40.7112,2100.0
2015-05-22 14:45:00,49.31,49.31,49.28,49.29,8100.0,40.7112,40.7112,40.6864,40.6947,8100.0
2015-05-22 14:50:00,49.29,49.33,49.21,49.22,33200.0,40.6947,40.7277,40.6286,40.6369,33200.0
2015-05-22 14:55:00,49.21,49.22,49.21,49.21,1800.0,40.6286,40.6369,40.6286,40.6286,1800.0
2015-05-22 15:00:00,49.21,49.22,49.2,49.21,6500.0,40.6286,40.6369,40.6204,40.6286,6500.0
2015-05-22 15:05:00,49.21,49.23,49.21,49.22,5600.0,40.6286,40.6452,40.6286,40.6369,5600.0
2015-05-22 15:10:00,49.22,49.25,49.21,49.24,5900.0,40.6369,40.6617,40.6286,40.6534,5900.0
2015-05-22 15:15:00,49.24,49.24,49.2,49.21,12900.0,40.6534,40.6534,40.6204,40.6286,12900.0
2015-05-22 15:20:00,49.21,49.25,49.21,49.25,6700.0,40.6286,40.6617,40.6286,40.6617,6700.0
2015-05-22 15:25:00,49.25,49.25,49.24,49.25,4200.0,40.6617,40.6617,40.6534,40.6617,4200.0
2015-05-22 15:30:00,49.25,49.25,49.17,49.21,16700.0,40.6617,40.6617,40.5956,40.6286,16700.0
2015-05-22 15:35:00,49.21,49.24,49.19,49.24,13200.0,40.6286,40.6534,40.6121,40.6534,13200.0
2015-05-22 15:40:00,49.24,49.24,49.21,49.23,13600.0,40.6534,40.6534,40.6286,40.6452,13600.0
2015-05-22 15:45:00,49.23,49.23,49.19,49.22,19600.0,40.6452,40.6452,40.6121,40.6369,19600.0
2015-05-22 15:50:00,49.22,49.23,49.19,49.22,23400.0,40.6369,40.6452,40.6121,40.6369,23400.0
2015-05-22 15:55:00,49.22,49.23,49.19,49.2,63500.0,40.6369,40.6452,40.6121,40.6204,63500.0
2015-05-26 09:30:00,49.02,49.2,48.97,49.05,19700.0,40.4718,40.6204,40.4305,40.4965,19700.0
2015-05-26 09:35:00,49.04,49.04,48.87,49.02,11500.0,40.4883,40.4883,40.3479,40.4718,11500.0
2015-05-26 09:40:00,49.01,49.07,48.98,49.06,16300.0,40.4635,40.5131,40.4387,40.5048,16300.0
2015-05-26 09:45:00,49.06,49.07,49.0,49.02,12100.0,40.5048,40.5131,40.4553,40.4718,12100.0
2015-05-26 09:50:00,49.01,49.03,48.97,49.02,13600.0,40.4635,40.48,40.4305,40.4718,13600.0
2015-05-26 09:55:00,49.02,49.03,48.89,48.92,51000.0,40.4718,40.48,40.3644,40.3892,51000.0
2015-05-26 10:00:00,48.91,48.96,48.85,48.94,23000.0,40.381,40.4222,40.3314,40.4057,23000.0
2015-05-26 10:05:00,48.94,48.97,48.91,48.95,8900.0,40.4057,40.4305,40.381,40.414,8900.0
2015-05-26 10:10:00,48.94,48.97,48.9,48.97,6900.0,40.4057,40.4305,40.3727,40.4305,6900.0
2015-05-26 10:15:00,48.97,49.04,48.97,49.04,20700.0,40.4305,40.4883,40.4305,40.4883,20700.0
2015-05-26 10:20:00,49.04,49.1,49.04,49.09,14500.0,40.4883,40.5378,40.4883,40.5296,14500.0
2015-05-26 10:25:00,49.1,49.15,49.1,49.15,11000.0,40.5378,40.5791,40.5378,40.5791,11000.0
2015-05-26 10:30:00,49.16,49.18,49.15,49.15,24900.0,40.5874,40.6039,40.5791,40.5791,24900.0
2015-05-26 10:35:00,49.15,49.16,49.07,49.09,13300.0,40.5791,40.5874,40.5131,40.5296,13300.0
2015-05-26 10:40:00,49.09,49.1,49.07,49.08,10400.0,40.5296,40.5378,40.5131,40.5213,10400.0
2015-05-26 10:45:00,49.07,49.07,49.0,49.0,9400.0,40.5131,40.5131,40.4553,40.4553,9400.0
2015-05-26 10:50:00,49.01,49.01,48.93,48.94,7400.0,40.4635,40.4635,40.3975,40.4057,7400.0
2015-05-26 10:55:00,48.92,48.94,48.84,48.85,40400.0,40.3892,40.4057,40.3232,40.3314,40400.0
2015-05-26 11:00:00,48.86,48.87,48.79,48.79,7400.0,40.3397,40.3479,40.2819,40.2819,7400.0
2015-05-26 11:05:00,48.77,48.81,48.77,48.81,6800.0,40.2654,40.2984,40.2654,40.2984,6800.0
2015-05-26 11:10:00,48.8,48.85,48.77,48.85,13800.0,40.2901,40.3314,40.2654,40.3314,13800.0
2015-05-26 11:15:00,48.84,48.87,48.83,48.86,14400.0,40.3232,40.3479,40.3149,40.3397,14400.0
2015-05-26 11:20:00,48.85,48.87,48.82,48.87,16100.0,40.3314,40.3479,40.3067,40.3479,16100.0
2015-05-26 11:25:00,48.87,48.95,48.87,48.95,10600.0,40.3479,40.414,40.3479,40.414,10600.0
2015-05-26 11:30:00,48.94,49.01,48.94,49.0,9200.0,40.4057,40.4635,40.4057,40.4553,9200.0
2015-05-26 11:35:00,49.01,49.07,49.0,49.05,24600.0,40.4635,40.5131,40.4553,40.4965,24600.0
2015-05-26 11:40:00,49.04,49.06,49.04,49.04,15400.0,40.4883,40.5048,40.4883,40.4883,15400.0
2015-05-26 11:45:00,49.05,49.05,49.0,49.0,11300.0,40.4965,40.4965,40.4553,40.4553,11300.0
2015-05-26 11:50:00,48.99,49.0,48.94,48.94,8800.0,40.447,40.4553,40.4057,40.4057,8800.0
2015-05-26 11:55:00,48.94,48.96,48.92,48.95,7600.0,40.4057,40.4222,40.3892,40.414,7600.0
2015-05-26 12:00:00,48.95,49.0,48.95,48.99,11400.0,40.414,40.4553,40.414,40.447,11400.0
2015-05-26 12:05:00,48.98,48.99,48.94,48.94,11600.0,40.4387,40.447,40.4057,40.4057,11600.0
2015-05-26 12:10:00,48.94,48.97,48.93,48.97,5800.0,40.4057,40.4305,40.3975,40.4305,5800.0
2015-05-26 12:15:00,48.97,48.99,48.96,48.98,9600.0,40.4305,40.447,40.4222,40.4387,9600.0
2015-05-26 12:20:00,48.98,49.05,48.98,49.05,8100.0,40.4387,40.4965,40.4387,40.4965,8100.0
2015-05-26 12:25:00,49.06,49.08,49.01,49.01,18200.0,40.5048,40.5213,40.4635,40.4635,18200.0
2015-05-26 12:30:00,49.02,49.03,48.99,49.0,9100.0,40.4718,40.48,40.447,40.4553,9100.0
2015-05-26 12:35:00,49.0,49.03,49.0,49.02,6300.0,40.4553,40.48,40.4553,40.4718,6300.0
2015-05-26 12:40:00,49.01,49.02,48.99,49.01,8400.0,40.4635,40.4718,40.447,40.4635,8400.0
2015-05-26 12:45:00,49.02,49.03,49.01,49.03,2500.0,40.4718,40.48,40.4635,40.48,2500.0
2015-05-26 12:50:00,49.03,49.04,49.0,49.02,15500.0,40.48,40.4883,40.4553,40.4718,15500.0
2015-05-26 12:55:00,49.02,49.05,49.02,49.04,6100.0,40.4718,40.4965,40.4718,40.4883,6100.0
2015-05-26 13:00:00,49.04,49.05,49.03,49.03,9200.0,40.4883,40.4965,40.48,40.48,9200.0
2015-05-26 13:05:00,49.03,49.04,48.99,48.99,11900.0,40.48,40.4883,40.447,40.447,11900.0
2015-05-26 13:10:00,48.98,48.98,48.95,48.97,5000.0,40.4387,40.4387,40.414,40.4305,5000.0
2015-05-26 13:15:00,48.98,48.98,48.94,48.94,13400.0,40.4387,40.4387,40.4057,40.4057,13400.0
2015-05-26 13:20:00,48.94,48.96,48.92,48.92,15400.0,40.4057,40.4222,40.3892,40.3892,15400.0
2015-05-26 13:25:00,48.92,48.95,48.92,48.93,11300.0,40.3892,40.414,40.3892,40.3975,11300.0
2015-05-26 13:30:00,48.94,48.94,48.9,48.9,15900.0,40.4057,40.4057,40.3727,40.3727,15900.0
2015-05-26 13:35:00,48.91,48.91,48.84,48.84,11400.0,40.381,40.381,40.3232,40.3232,11400.0
2015-05-26 13:40:00,48.84,48.9,48.84,48.88,11500.0,40.3232,40.3727,40.3232,40.3562,11500.0
2015-05-26 13:45:00,48.88,48.9,48.88,48.9,11200.0,40.3562,40.3727,40.3562,40.3727,11200.0
2015-05-26 13:50:00,48.89,48.91,48.88,48.91,9700.0,40.3644,40.381,40.3562,40.381,9700.0
2015-05-26 13:55:00,48.9,48.91,48.88,48.88,10700.0,40.3727,40.381,40.3562,40.3562,10700.0
2015-05-26 14:00:00,48.88,48.9,48.88,48.88,10500.0,40.3562,40.3727,40.3562,40.3562,10500.0
2015-05-26 14:05:00,48.89,48.89,48.85,48.85,8100.0,40.3644,40.3644,40.3314,40.3314,8100.0
2015-05-26 14:10:00,48.85,48.89,48.85,48.89,14800.0,40.3314,40.3644,40.3314,40.3644,14800.0
2015-05-26 14:15:00,48.88,48.95,48.88,48.95,10600.0,40.3562,40.414,40.3562,40.414,10600.0
2015-05-26 14:20:00,48.95,48.99,48.94,48.98,13200.0,40.414,40.447,40.4057,40.4387,13200.0
2015-05-26 14:25:00,48.97,48.99,48.97,48.99,14900.0,40.4305,40.447,40.4305,40.447,14900.0
2015-05-26 14:30:00,48.98,49.0,48.95,48.97,20700.0,40.4387,40.4553,40.414,40.4305,20700.0
2015-05-26 14:35:00,48.96,49.01,48.96,49.01,13600.0,40.4222,40.4635,40.4222,40.4635,13600.0
2015-05-26 14:40:00,49.02,49.06,49.01,49.04,18200.0,40.4718,40.5048,40.4635,40.4883,18200.0
2015-05-26 14:45:00,49.05,49.06,49.03,49.04,17000.0,40.4965,40.5048,40.48,40.4883,17000.0
2015-05-26 14:50:00,49.03,49.06,49.03,49.03,18400.0,40.48,40.5048,40.48,40.48,18400.0
2015-05-26 14:55:00,49.04,49.05,49.03,49.04,13600.0,40.4883,40.4965,40.48,40.4883,13600.0
2015-05-26 15:00:00,49.04,49.04,48.98,49.03,21900.0,40.4883,40.4883,40.4387,40.48,21900.0
2015-05-26 15:05:00,49.03,49.03,48.97,48.98,21100.0,40.48,40.48,40.4305,40.4387,21100.0
2015-05-26 15:10:00,48.97,48.99,48.94,48.98,22500.0,40.4305,40.447,40.4057,40.4387,22500.0
2015-05-26 15:15:00,48.98,49.0,48.97,48.98,18900.0,40.4387,40.4553,40.4305,40.4387,18900.0
2015-05-26 15:20:00,48.98,48.99,48.94,48.98,24600.0,40.4387,40.447,40.4057,40.4387,24600.0
2015-05-26 15:25:00,48.98,48.99,48.95,48.96,17900.0,40.4387,40.447,40.414,40.4222,17900.0
2015-05-26 15:30:00,48.96,49.01,48.95,49.01,21300.0,40.4222,40.4635,40.414,40.4635,21300.0
2015-05-26 15:35:00,49.01,49.04,49.0,49.02,19200.0,40.4635,40.4883,40.4553,40.4718,19200.0
2015-05-26 15:40:00,49.03,49.08,49.02,49.06,27600.0,40.48,40.5213,40.4718,40.5048,27600.0
2015-05-26 15:45:00,49.06,49.08,49.05,49.08,42700.0,40.5048,40.5213,40.4965,40.5213,42700.0
2015-05-26 15:50:00,49.08,49.08,49.07,49.08,52300.0,40.5213,40.5213,40.5131,40.5213,52300.0
2015-05-26 15:55:00,49.08,49.12,49.06,49.08,109300.0,40.5213,40.5543,40.5048,40.5213,109300.0
2015-05-27 09:30:00,49.13,49.22,49.02,49.06,15300.0,40.5626,40.6369,40.4718,40.5048,15300.0
2015-05-27 09:35:00,49.07,49.18,49.06,49.08,7000.0,40.5131,40.6039,40.5048,40.5213,7000.0
2015-05-27 09:40:00,49.06,49.13,49.06,49.09,6200.0,40.5048,40.5626,40.5048,40.5296,6200.0
2015-05-27 09:45:00,49.11,49.13,49.06,49.13,5800.0,40.5461,40.5626,40.5048,40.5626,5800.0
2015-05-27 09:50:00,49.14,49.23,49.14,49.23,8800.0,40.5708,40.6452,40.5708,40.6452,8800.0
2015-05-27 09:55:00,49.23,49.23,49.14,49.17,5900.0,40.6452,40.6452,40.5708,40.5956,5900.0
2015-05-27 10:00:00,49.17,49.18,49.01,49.02,19000.0,40.5956,40.6039,40.4635,40.4718,19000.0
2015-05-27 10:05:00,49.01,49.02,48.98,49.01,14900.0,40.4635,40.4718,40.4387,40.4635,14900.0
2015-05-27 10:10:00,49.01,49.01,48.96,48.97,24700.0,40.4635,40.4635,40.4222,40.4305,24700.0
2015-05-27 10:15:00,48.97,49.02,48.97,48.98,8900.0,40.4305,40.4718,40.4305,40.4387,8900.0
2015-05-27 10:20:00,48.99,49.01,48.97,49.0,7900.0,40.447,40.4635,40.4305,40.4553,7900.0
2015-05-27 10:25:00,49.0,49.03,48.99,49.0,9100.0,40.4553,40.48,40.447,40.4553,9100.0
2015-05-27 10:30:00,49.0,49.01,48.97,48.97,19300.0,40.4553,40.4635,40.4305,40.4305,19300.0
2015-05-27 10:35:00,48.97,48.98,48.96,48.98,6200.0,40.4305,40.4387,40.4222,40.4387,6200.0
2015-05-27 10:40:00,48.98,48.98,48.92,48.92,32300.0,40.4387,40.4387,40.3892,40.3892,32300.0
2015-05-27 10:45:00,48.93,48.97,48.92,48.97,10800.0,40.3975,40.4305,40.3892,40.4305,10800.0
2015-05-27 10:50:00,48.97,48.98,48.94,48.95,8200.0,40.4305,40.4387,40.4057,40.414,8200.0
2015-05-27 10:55:00,48.94,48.98,48.94,48.94,13100.0,40.4057,40.4387,40.4057,40.4057,13100.0
2015-05-27 11:00:00,48.95,48.98,48.94,48.95,7300.0,40.414,40.4387,40.4057,40.414,7300.0
2015-05-27 11:05:00,48.95,48.96,48.94,48.96,4000.0,40.414,40.4222,40.4057,40.4222,4000.0
2015-05-27 11:10:00,48.95,48.95,48.94,48.94,3700.0,40.414,40.414,40.4057,40.4057,3700.0
2015-05-27 11:15:00,48.94,48.94,48.89,48.9,14300.0,40.4057,40.4057,40.3644,40.3727,14300.0
2015-05-27 11:20:00,48.9,48.9,48.87,48.87,7900.0,40.3727,40.3727,40.3479,40.3479,7900.0
2015-05-27 11:25:00,48.87,48.88,48.86,48.88,7200.0,40.3479,40.3562,40.3397,40.3562,7200.0
2015-05-27 11:30:00,48.89,48.94,48.89,48.93,5900.0,40.3644,40.4057,40.3644,40.3975,5900.0
2015-05-27 11:35:00,48.93,48.95,48.92,48.92,9700.0,40.3975,40.414,40.3892,40.3892,9700.0
2015-05-27 11:40:00,48.92,48.96,48.92,48.94,12900.0,40.3892,40.4222,40.3892,40.4057,12900.0
2015-05-27 11:45:00,48.93,48.93,48.92,48.92,5500.0,40.3975,40.3975,40.3892,40.3892,5500.0
2015-05-27 11:50:00,48.92,48.92,48.87,48.87,12700.0,40.3892,40.3892,40.3479,40.3479,12700.0
2015-05-27 11:55:00,48.87,48.88,48.85,48.85,13100.0,40.3479,40.3562,40.3314,40.3314,13100.0
2015-05-27 12:00:00,48.85,48.86,48.82,48.83,8400.0,40.3314,40.3397,40.3067,40.3149,8400.0
2015-05-27 12:05:00,48.82,48.86,48.82,48.85,9100.0,40.3067,40.3397,40.3067,40.3314,9100.0
2015-05-27 12:10:00,48.86,48.86,48.84,48.85,8600.0,40.3397,40.3397,40.3232,40.3314,8600.0
2015-05-27 12:15:00,48.85,48.86,48.84,48.85,6900.0,40.3314,40.3397,40.3232,40.3314,6900.0
2015-05-27 12:20:00,48.85,48.94,48.85,48.93,16100.0,40.3314,40.4057,40.3314,40.3975,16100.0
2015-05-27 12:25:00,48.93,48.99,48.93,48.99,9300.0,40.3975,40.447,40.3975,40.447,9300.0
2015-05-27 12:30:00,48.98,48.98,48.93,48.94,4700.0,40.4387,40.4387,40.3975,40.4057,4700.0
2015-05-27 12:35:00,48.93,48.93,48.87,48.87,7500.0,40.3975,40.3975,40.3479,40.3479,7500.0
2015-05-27 12:40:00,48.87,48.88,48.85,48.87,8800.0,40.3479,40.3562,40.3314,40.3479,8800.0
2015-05-27 12:45:00,48.88,48.88,48.83,48.85,10900.0,40.3562,40.3562,40.3149,40.3314,10900.0
2015-05-27 12:50:00,48.86,48.86,48.83,48.84,4900.0,40.3397,40.3397,40.3149,40.3232,4900.0
2015-05-27 12:55:00,48.85,48.89,48.84,48.89,9200.0,40.3314,40.3644,40.3232,40.3644,9200.0
2015-05-27 13:00:00,48.9,48.94,48.9,48.92,8200.0,40.3727,40.4057,40.3727,40.3892,8200.0
2015-05-27 13:05:00,48.93,48.95,48.93,48.94,5000.0,40.3975,40.414,40.3975,40.4057,5000.0
2015-05-27 13:10:00,48.94,48.96,48.92,48.92,8000.0,40.4057,40.4222,40.3892,40.3892,8000.0
2015-05-27 13:15:00,48.92,48.92,48.89,48.9,4900.0,40.3892,40.3892,40.3644,40.3727,4900.0
2015-05-27 13:20:00,48.9,48.93,48.9,48.93,5900.0,40.3727,40.3975,40.3727,40.3975,5900.0
2015-05-27 13:25:00,48.93,48.95,48.93,48.93,8100.0,40.3975,40.414,40.3975,40.3975,8100.0
2015-05-27 13:30:00,48.94,48.97,48.94,48.96,10800.0,40.4057,40.4305,40.4057,40.4222,10800.0
2015-05-27 13:35:00,48.96,48.96,48.94,48.94,4100.0,40.4222,40.4222,40.4057,40.4057,4100.0
2015-05-27 13:40:00,48.93,48.94,48.93,48.94,2100.0,40.3975,40.4057,40.3975,40.4057,2100.0
2015-05-27 13:45:00,48.93,48.96,48.93,48.96,6900.0,40.3975,40.4222,40.3975,40.4222,6900.0
2015-05-27 13:50:00,48.96,48.99,48.95,48.99,5700.0,40.4222,40.447,40.414,40.447,5700.0
2015-05-27 13:55:00,48.99,48.99,48.96,48.98,13600.0,40.447,40.447,40.4222,40.4387,13600.0
2015-05-27 14:00:00,48.99,48.99,48.96,48.98,6700.0,40.447,40.447,40.4222,40.4387,6700.0
2015-05-27 14:05:00,48.99,49.0,48.96,48.96,8600.0,40.447,40.4553,40.4222,40.4222,8600.0
2015-05-27 14:10:00,48.96,48.97,48.95,48.95,5200.0,40.4222,40.4305,40.414,40.414,5200.0
2015-05-27 14:15:00,48.94,48.95,48.94,48.95,4300.0,40.4057,40.414,40.4057,40.414,4300.0
2015-05-27 14:20:00,48.95,48.96,48.94,48.95,4100.0,40.414,40.4222,40.4057,40.414,4100.0
2015-05-27 14:25:00,48.95,48.95,48.93,48.94,6200.0,40.414,40.414,40.3975,40.4057,6200.0
2015-05-27 14:30:00,48.94,48.94,48.86,48.87,13300.0,40.4057,40.4057,40.3397,40.3479,13300.0
2015-05-27 14:35:00,48.87,48.87,48.86,48.87,7600.0,40.3479,40.3479,40.3397,40.3479,7600.0
2015-05-27 14:40:00,48.87,48.9,48.86,48.9,14700.0,40.3479,40.3727,40.3397,40.3727,14700.0
2015-05-27 14:45:00,48.9,48.9,48.83,48.83,16300.0,40.3727,40.3727,40.3149,40.3149,16300.0
2015-05-27 14:50:00,48.82,48.9,48.82,48.9,10100.0,40.3067,40.3727,40.3067,40.3727,10100.0
2015-05-27 14:55:00,48.91,48.94,48.9,48.93,11100.0,40.381,40.4057,40.3727,40.3975,11100.0
2015-05-27 15:00:00,48.94,48.94,48.89,48.9,14900.0,40.4057,40.4057,40.3644,40.3727,14900.0
2015-05-27 15:05:00,48.9,48.95,48.89,48.95,10800.0,40.3727,40.414,40.3644,40.414,10800.0
2015-05-27 15:10:00,48.94,48.98,48.91,48.97,10400.0,40.4057,40.4387,40.381,40.4305,10400.0
2015-05-27 15:15:00,48.97,48.99,48.97,48.98,10100.0,40.4305,40.447,40.4305,40.4387,10100.0
2015-05-27 15:20:00,48.98,48.99,48.98,48.99,7900.0,40.4387,40.447,40.4387,40.447,7900.0
2015-05-27 15:25:00,48.99,48.99,48.98,48.98,16000.0,40.447,40.447,40.4387,40.4387,16000.0
2015-05-27 15:30:00,48.98,48.99,48.93,48.94,20600.0,40.4387,40.447,40.3975,40.4057,20600.0
2015-05-27 15:35:00,48.94,49.03,48.93,49.03,31300.0,40.4057,40.48,40.3975,40.48,31300.0
2015-05-27 15:40:00,49.03,49.1,49.03,49.08,31900.0,40.48,40.5378,40.48,40.5213,31900.0
2015-05-27 15:45:00,49.09,49.14,49.08,49.14,37700.0,40.5296,40.5708,40.5213,40.5708,37700.0
2015-05-27 15:50:00,49.14,49.15,49.13,49.13,60200.0,40.5708,40.5791,40.5626,40.5626,60200.0
2015-05-27 15:55:00,49.14,49.14,49.09,49.09,85600.0,40.5708,40.5708,40.5296,40.5296,85600.0
2015-05-28 09:30:00,49.08,49.18,48.88,49.09,13400.0,40.5213,40.6039,40.3562,40.5296,13400.0
2015-05-28 09:35:00,49.02,49.02,48.86,48.86,6100.0,40.4718,40.4718,40.3397,40.3397,6100.0
2015-05-28 09:40:00,48.89,49.02,48.86,48.97,7300.0,40.3644,40.4718,40.3397,40.4305,7300.0
2015-05-28 09:45:00,48.98,49.02,48.93,48.93,4400.0,40.4387,40.4718,40.3975,40.3975,4400.0
2015-05-28 09:50:00,48.93,48.96,48.86,48.96,8900.0,40.3975,40.4222,40.3397,40.4222,8900.0
2015-05-28 09:55:00,48.95,48.95,48.81,48.83,5500.0,40.414,40.414,40.2984,40.3149,5500.0
2015-05-28 10:00:00,48.84,48.88,48.82,48.84,5700.0,40.3232,40.3562,40.3067,40.3232,5700.0
2015-05-28 10:05:00,48.86,48.9,48.83,48.9,5200.0,40.3397,40.3727,40.3149,40.3727,5200.0
2015-05-28 10:10:00,48.91,48.91,48.81,48.84,7000.0,40.381,40.381,40.2984,40.3232,7000.0
2015-05-28 10:15:00,48.83,48.87,48.8,48.87,10400.0,40.3149,40.3479,40.2901,40.3479,10400.0
2015-05-28 10:20:00,48.87,48.87,48.81,48.82,3700.0,40.3479,40.3479,40.2984,40.3067,3700.0
2015-05-28 10:25:00,48.82,48.88,48.81,48.84,6100.0,40.3067,40.3562,40.2984,40.3232,6100.0
2015-05-28 10:30:00,48.84,48.84,48.79,48.81,7200.0,40.3232,40.3232,40.2819,40.2984,7200.0
2015-05-28 10:35:00,48.82,48.85,48.75,48.84,10800.0,40.3067,40.3314,40.2489,40.3232,10800.0
2015-05-28 10:40:00,48.85,48.85,48.79,48.81,4700.0,40.3314,40.3314,40.2819,40.2984,4700.0
2015-05-28 10:45:00,48.82,48.84,48.8,48.81,6100.0,40.3067,40.3232,40.2901,40.2984,6100.0
2015-05-28 10:50:00,48.81,48.81,48.72,48.74,11100.0,40.2984,40.2984,40.2241,40.2406,11100.0
2015-05-28 10:55:00,48.75,48.76,48.65,48.66,22600.0,40.2489,40.2571,40.1663,40.1746,22600.0
2015-05-28 11:00:00,48.66,48.68,48.65,48.65,15900.0,40.1746,40.1911,40.1663,40.1663,15900.0
2015-05-28 11:05:00,48.65,48.67,48.65,48.66,4700.0,40.1663,40.1828,40.1663,40.1746,4700.0
2015-05-28 11:10:00,48.66,48.8,48.66,48.8,11600.0,40.1746,40.2901,40.1746,40.2901,11600.0
2015-05-28 11:15:00,48.8,48.86,48.8,48.83,5800.0,40.2901,40.3397,40.2901,40.3149,5800.0
2015-05-28 11:20:00,48.83,48.83,48.76,48.76,6500.0,40.3149,40.3149,40.2571,40.2571,6500.0
2015-05-28 11:25:00,48.76,48.8,48.75,48.78,7400.0,40.2571,40.2901,40.2489,40.2736,7400.0
2015-05-28 11:30:00,48.78,48.83,48.77,48.83,5900.0,40.2736,40.3149,40.2654,40.3149,5900.0
2015-05-28 11:35:00,48.82,48.82,48.74,48.76,7800.0,40.3067,40.3067,40.2406,40.2571,7800.0
2015-05-28 11:40:00,48.76,48.8,48.76,48.77,8300.0,40.2571,40.2901,40.2571,40.2654,8300.0
2015-05-28 11:45:00,48.76,48.76,48.65,48.66,9500.0,40.2571,40.2571,40.1663,40.1746,9500.0
2015-05-28 11:50:00,48.65,48.65,48.62,48.65,9600.0,40.1663,40.1663,40.1415,40.1663,9600.0
2015-05-28 11:55:00,48.64,48.65,48.62,48.63,4700.0,40.158,40.1663,40.1415,40.1498,4700.0
2015-05-28 12:00:00,48.63,48.7,48.61,48.7,9500.0,40.1498,40.2076,40.1333,40.2076,9500.0
2015-05-28 12:05:00,48.7,48.71,48.67,48.67,6300.0,40.2076,40.2158,40.1828,40.1828,6300.0
2015-05-28 12:10:00,48.66,48.76,48.66,48.76,5200.0,40.1746,40.2571,40.1746,40.2571,5200.0
2015-05-28 12:15:00,48.76,48.77,48.74,48.75,5900.0,40.2571,40.2654,40.2406,40.2489,5900.0
2015-05-28 12:20:00,48.74,48.79,48.74,48.79,2700.0,40.2406,40.2819,40.2406,40.2819,2700.0
2015-05-28 12:25:00,48.78,48.78,48.69,48.69,6100.0,40.2736,40.2736,40.1993,40.1993,6100.0
2015-05-28 12:30:00,48.69,48.72,48.68,48.71,6400.0,40.1993,40.2241,40.1911,40.2158,6400.0
2015-05-28 12:35:00,48.71,48.71,48.64,48.65,5300.0,40.2158,40.2158,40.158,40.1663,5300.0
2015-05-28 12:40:00,48.65,48.73,48.64,48.73,5700.0,40.1663,40.2323,40.158,40.2323,5700.0
2015-05-28 12:45:00,48.73,48.75,48.71,48.75,6900.0,40.2323,40.2489,40.2158,40.2489,6900.0
2015-05-28 12:50:00,48.75,48.75,48.68,48.68,5200.0,40.2489,40.2489,40.1911,40.1911,5200.0
2015-05-28 12:55:00,48.69,48.71,48.68,48.68,4800.0,40.1993,40.2158,40.1911,40.1911,4800.0
2015-05-28 13:00:00,48.69,48.72,48.68,48.72,6500.0,40.1993,40.2241,40.1911,40.2241,6500.0
2015-05-28 13:05:00,48.71,48.74,48.7,48.7,4900.0,40.2158,40.2406,40.2076,40.2076,4900.0
2015-05-28 13:10:00,48.7,48.71,48.7,48.71,3800.0,40.2076,40.2158,40.2076,40.2158,3800.0
2015-05-28 13:15:00,48.72,48.76,48.67,48.68,14400.0,40.2241,40.2571,40.1828,40.1911,14400.0
2015-05-28 13:20:00,48.67,48.68,48.66,48.67,6800.0,40.1828,40.1911,40.1746,40.1828,6800.0
2015-05-28 13:25:00,48.68,48.69,48.63,48.64,9800.0,40.1911,40.1993,40.1498,40.158,9800.0
2015-05-28 13:30:00,48.65,48.65,48.63,48.64,4200.0,40.1663,40.1663,40.1498,40.158,4200.0
2015-05-28 13:35:00,48.64,48.65,48.63,48.65,10600.0,40.158,40.1663,40.1498,40.1663,10600.0
2015-05-28 13:40:00,48.65,48.65,48.63,48.64,13100.0,40.1663,40.1663,40.1498,40.158,13100.0
2015-05-28 13:45:00,48.64,48.65,48.61,48.65,13000.0,40.158,40.1663,40.1333,40.1663,13000.0
2015-05-28 13:50:00,48.65,48.71,48.64,48.71,8300.0,40.1663,40.2158,40.158,40.2158,8300.0
2015-05-28 13:55:00,48.72,48.77,48.71,48.77,7100.0,40.2241,40.2654,40.2158,40.2654,7100.0
2015-05-28 14:00:00,48.77,48.77,48.73,48.74,5000.0,40.2654,40.2654,40.2323,40.2406,5000.0
2015-05-28 14:05:00,48.73,48.74,48.69,48.69,6900.0,40.2323,40.2406,40.1993,40.1993,6900.0
2015-05-28 14:10:00,48.7,48.72,48.69,48.72,7200.0,40.2076,40.2241,40.1993,40.2241,7200.0
2015-05-28 14:15:00,48.73,48.74,48.7,48.7,12900.0,40.2323,40.2406,40.2076,40.2076,12900.0
2015-05-28 14:20:00,48.71,48.78,48.7,48.77,15800.0,40.2158,40.2736,40.2076,40.2654,15800.0
2015-05-28 14:25:00,48.77,48.78,48.76,48.76,11900.0,40.2654,40.2736,40.2571,40.2571,11900.0
2015-05-28 14:30:00,48.76,48.77,48.76,48.77,3300.0,40.2571,40.2654,40.2571,40.2654,3300.0
2015-05-28 14:35:00,48.77,48.77,48.73,48.75,20900.0,40.2654,40.2654,40.2323,40.2489,20900.0
2015-05-28 14:40:00,48.75,48.76,48.75,48.76,6600.0,40.2489,40.2571,40.2489,40.2571,6600.0
2015-05-28 14:45:00,48.76,48.76,48.75,48.76,5300.0,40.2571,40.2571,40.2489,40.2571,5300.0
2015-05-28 14:50:00,48.76,48.79,48.75,48.79,9900.0,40.2571,40.2819,40.2489,40.2819,9900.0
2015-05-28 14:55:00,48.79,48.85,48.79,48.84,7200.0,40.2819,40.3314,40.2819,40.3232,7200.0
2015-05-28 15:00:00,48.85,48.85,48.78,48.79,16900.0,40.3314,40.3314,40.2736,40.2819,16900.0
2015-05-28 15:05:00,48.79,48.79,48.71,48.73,21500.0,40.2819,40.2819,40.2158,40.2323,21500.0
2015-05-28 15:10:00,48.74,48.77,48.73,48.77,15000.0,40.2406,40.2654,40.2323,40.2654,15000.0
2015-05-28 15:15:00,48.77,48.78,48.74,48.77,25700.0,40.2654,40.2736,40.2406,40.2654,25700.0
2015-05-28 15:20:00,48.77,48.79,48.74,48.74,16700.0,40.2654,40.2819,40.2406,40.2406,16700.0
2015-05-28 15:25:00,48.74,48.74,48.71,48.73,16500.0,40.2406,40.2406,40.2158,40.2323,16500.0
2015-05-28 15:30:00,48.73,48.79,48.72,48.77,25400.0,40.2323,40.2819,40.2241,40.2654,25400.0
2015-05-28 15:35:00,48.76,48.77,48.75,48.76,15300.0,40.2571,40.2654,40.2489,40.2571,15300.0
2015-05-28 15:40:00,48.75,48.77,48.72,48.77,31000.0,40.2489,40.2654,40.2241,40.2654,31000.0
2015-05-28 15:45:00,48.77,48.82,48.77,48.77,30000.0,40.2654,40.3067,40.2654,40.2654,30000.0
2015-05-28 15:50:00,48.78,48.82,48.77,48.79,46100.0,40.2736,40.3067,40.2654,40.2819,46100.0
2015-05-28 15:55:00,48.79,48.79,48.77,48.79,102000.0,40.2819,40.2819,40.2654,40.2819,102000.0
2015-05-29 09:30:00,48.84,48.85,48.7,48.7,18192.0,40.3232,40.3314,40.2076,40.2076,18192.0
2015-05-29 09:35:00,48.7,48.72,48.62,48.67,13472.0,40.2076,40.2241,40.1415,40.1828,13472.0
2015-05-29 09:40:00,48.68,48.74,48.64,48.65,12968.0,40.1911,40.2406,40.158,40.1663,12968.0
2015-05-29 09:45:00,48.66,48.66,48.58,48.58,15596.0,40.1746,40.1746,40.1085,40.1085,15596.0
2015-05-29 09:50:00,48.59,48.64,48.59,48.63,8300.0,40.1168,40.158,40.1168,40.1498,8300.0
2015-05-29 09:55:00,48.63,48.67,48.62,48.64,14061.0,40.1498,40.1828,40.1415,40.158,14061.0
2015-05-29 10:00:00,48.65,48.68,48.6,48.6,7842.0,40.1663,40.1911,40.125,40.125,7842.0
2015-05-29 10:05:00,48.6,48.61,48.53,48.53,12118.0,40.125,40.1333,40.0672,40.0672,12118.0
2015-05-29 10:10:00,48.52,48.57,48.52,48.57,11111.0,40.059,40.1002,40.059,40.1002,11111.0
2015-05-29 10:15:00,48.57,48.61,48.56,48.6,11830.0,40.1002,40.1333,40.092,40.125,11830.0
2015-05-29 10:20:00,48.61,48.64,48.6,48.62,7810.0,40.1333,40.158,40.125,40.1415,7810.0
2015-05-29 10:25:00,48.62,48.65,48.58,48.58,10577.0,40.1415,40.1663,40.1085,40.1085,10577.0
2015-05-29 10:30:00,48.57,48.57,48.53,48.54,12763.0,40.1002,40.1002,40.0672,40.0755,12763.0
2015-05-29 10:35:00,48.53,48.54,48.45,48.45,10589.0,40.0672,40.0755,40.0012,40.0012,10589.0
2015-05-29 10:40:00,48.45,48.48,48.38,48.39,10828.0,40.0012,40.0259,39.9434,39.9516,10828.0
2015-05-29 10:45:00,48.38,48.39,48.3,48.31,7600.0,39.9434,39.9516,39.8773,39.8856,7600.0
2015-05-29 10:50:00,48.31,48.31,48.25,48.31,13805.0,39.8856,39.8856,39.836,39.8856,13805.0
2015-05-29 10:55:00,48.32,48.34,48.29,48.32,9398.0,39.8938,39.9104,39.8691,39.8938,9398.0
2015-05-29 11:00:00,48.32,48.35,48.3,48.35,10354.0,39.8938,39.9186,39.8773,39.9186,10354.0
2015-05-29 11:05:00,48.35,48.39,48.34,48.37,10100.0,39.9186,39.9516,39.9104,39.9351,10100.0
2015-05-29 11:10:00,48.38,48.38,48.32,48.35,11716.0,39.9434,39.9434,39.8938,39.9186,11716.0
2015-05-29 11:15:00,48.34,48.42,48.34,48.41,11290.0,39.9104,39.9764,39.9104,39.9681,11290.0
2015-05-29 11:20:00,48.42,48.42,48.35,48.35,10525.0,39.9764,39.9764,39.9186,39.9186,10525.0
2015-05-29 11:25:00,48.34,48.36,48.3,48.3,7799.0,39.9104,39.9269,39.8773,39.8773,7799.0
2015-05-29 11:30:00,48.29,48.33,48.29,48.31,13645.0,39.8691,39.9021,39.8691,39.8856,13645.0
2015-05-29 11:35:00,48.31,48.34,48.25,48.33,15000.0,39.8856,39.9104,39.836,39.9021,15000.0
2015-05-29 11:40:00,48.33,48.4,48.33,48.4,13943.0,39.9021,39.9599,39.9021,39.9599,13943.0
2015-05-29 11:45:00,48.41,48.42,48.37,48.42,8648.0,39.9681,39.9764,39.9351,39.9764,8648.0
2015-05-29 11:50:00,48.43,48.45,48.42,48.45,7233.0,39.9847,40.0012,39.9764,40.0012,7233.0
2015-05-29 11:55:00,48.44,48.45,48.42,48.44,6410.0,39.9929,40.0012,39.9764,39.9929,6410.0
2015-05-29 12:00:00,48.44,48.52,48.44,48.5,21500.0,39.9929,40.059,39.9929,40.0425,21500.0
2015-05-29 12:05:00,48.51,48.51,48.48,48.49,18771.0,40.0507,40.0507,40.0259,40.0342,18771.0
2015-05-29 12:10:00,48.49,48.49,48.39,48.39,13512.0,40.0342,40.0342,39.9516,39.9516,13512.0
2015-05-29 12:15:00,48.4,48.42,48.38,48.41,13502.0,39.9599,39.9764,39.9434,39.9681,13502.0
2015-05-29 12:20:00,48.41,48.46,48.4,48.46,13281.0,39.9681,40.0094,39.9599,40.0094,13281.0
2015-05-29 12:25:00,48.46,48.54,48.46,48.53,11284.0,40.0094,40.0755,40.0094,40.0672,11284.0
2015-05-29 12:30:00,48.54,48.58,48.51,48.52,10900.0,40.0755,40.1085,40.0507,40.059,10900.0
2015-05-29 12:35:00,48.51,48.51,48.45,48.49,13526.0,40.0507,40.0507,40.0012,40.0342,13526.0
2015-05-29 12:40:00,48.5,48.54,48.49,48.51,9000.0,40.0425,40.0755,40.0342,40.0507,9000.0
2015-05-29 12:45:00,48.51,48.52,48.5,48.5,7541.0,40.0507,40.059,40.0425,40.0425,7541.0
2015-05-29 12:50:00,48.5,48.5,48.37,48.38,14722.0,40.0425,40.0425,39.9351,39.9434,14722.0
2015-05-29 12:55:00,48.37,48.4,48.35,48.39,18648.0,39.9351,39.9599,39.9186,39.9516,18648.0
2015-05-29 13:00:00,48.4,48.48,48.39,48.46,21872.0,39.9599,40.0259,39.9516,40.0094,21872.0
2015-05-29 13:05:00,48.48,48.49,48.38,48.4,16341.0,40.0259,40.0342,39.9434,39.9599,16341.0
2015-05-29 13:10:00,48.4,48.43,48.4,48.43,4086.0,39.9599,39.9847,39.9599,39.9847,4086.0
2015-05-29 13:15:00,48.43,48.52,48.41,48.51,17133.0,39.9847,40.059,39.9681,40.0507,17133.0
2015-05-29 13:20:00,48.51,48.58,48.51,48.58,10021.0,40.0507,40.1085,40.0507,40.1085,10021.0
2015-05-29 13:25:00,48.58,48.6,48.56,48.57,8920.0,40.1085,40.125,40.092,40.1002,8920.0
2015-05-29 13:30:00,48.57,48.57,48.5,48.51,9931.0,40.1002,40.1002,40.0425,40.0507,9931.0
2015-05-29 13:35:00,48.5,48.5,48.4,48.41,15112.0,40.0425,40.0425,39.9599,39.9681,15112.0
2015-05-29 13:40:00,48.42,48.45,48.41,48.44,33326.0,39.9764,40.0012,39.9681,39.9929,33326.0
2015-05-29 13:45:00,48.44,48.45,48.43,48.45,11200.0,39.9929,40.0012,39.9847,40.0012,11200.0
2015-05-29 13:50:00,48.45,48.45,48.39,48.39,11300.0,40.0012,40.0012,39.9516,39.9516,11300.0
2015-05-29 13:55:00,48.4,48.43,48.39,48.42,12274.0,39.9599,39.9847,39.9516,39.9764,12274.0
2015-05-29 14:00:00,48.42,48.45,48.41,48.41,16875.0,39.9764,40.0012,39.9681,39.9681,16875.0
2015-05-29 14:05:00,48.43,48.45,48.41,48.41,9433.0,39.9847,40.0012,39.9681,39.9681,9433.0
2015-05-29 14:10:00,48.41,48.42,48.39,48.4,11358.0,39.9681,39.9764,39.9516,39.9599,11358.0
2015-05-29 14:15:00,48.41,48.41,48.37,48.37,13517.0,39.9681,39.9681,39.9351,39.9351,13517.0
2015-05-29 14:20:00,48.36,48.37,48.27,48.29,14372.0,39.9269,39.9351,39.8526,39.8691,14372.0
2015-05-29 14:25:00,48.28,48.32,48.28,48.32,13986.0,39.8608,39.8938,39.8608,39.8938,13986.0
2015-05-29 14:30:00,48.29,48.35,48.28,48.34,11599.0,39.8691,39.9186,39.8608,39.9104,11599.0
2015-05-29 14:35:00,48.34,48.38,48.33,48.34,18596.0,39.9104,39.9434,39.9021,39.9104,18596.0
2015-05-29 14:40:00,48.34,48.34,48.29,48.32,8056.0,39.9104,39.9104,39.8691,39.8938,8056.0
2015-05-29 14:45:00,48.31,48.34,48.31,48.32,22034.0,39.8856,39.9104,39.8856,39.8938,22034.0
2015-05-29 14:50:00,48.32,48.33,48.31,48.32,13786.0,39.8938,39.9021,39.8856,39.8938,13786.0
2015-05-29 14:55:00,48.33,48.33,48.29,48.29,14077.0,39.9021,39.9021,39.8691,39.8691,14077.0
2015-05-29 15:00:00,48.28,48.31,48.26,48.27,16237.0,39.8608,39.8856,39.8443,39.8526,16237.0
2015-05-29 15:05:00,48.27,48.35,48.27,48.33,16951.0,39.8526,39.9186,39.8526,39.9021,16951.0
2015-05-29 15:10:00,48.33,48.35,48.3,48.31,18789.0,39.9021,39.9186,39.8773,39.8856,18789.0
2015-05-29 15:15:00,48.31,48.32,48.31,48.31,16727.0,39.8856,39.8938,39.8856,39.8856,16727.0
2015-05-29 15:20:00,48.31,48.39,48.31,48.38,25490.0,39.8856,39.9516,39.8856,39.9434,25490.0
2015-05-29 15:25:00,48.39,48.42,48.39,48.4,21931.0,39.9516,39.9764,39.9516,39.9599,21931.0
2015-05-29 15:30:00,48.41,48.43,48.37,48.39,34237.0,39.9681,39.9847,39.9351,39.9516,34237.0
2015-05-29 15:35:00,48.39,48.41,48.35,48.37,35914.0,39.9516,39.9681,39.9186,39.9351,35914.0
2015-05-29 15:40:00,48.37,48.44,48.34,48.44,72878.0,39.9351,39.9929,39.9104,39.9929,72878.0
2015-05-29 15:45:00,48.43,48.44,48.37,48.38,71840.0,39.9847,39.9929,39.9351,39.9434,71840.0
2015-05-29 15:50:00,48.38,48.38,48.37,48.37,100441.0,39.9434,39.9434,39.9351,39.9351,100441.0
2015-05-29 15:55:00,48.37,48.46,48.37,48.43,404812.0,39.9351,40.0094,39.9351,39.9847,404812.0
2015-06-01 09:30:00,48.66,48.91,48.59,48.59,19449.0,40.1746,40.381,40.1168,40.1168,19449.0
2015-06-01 09:35:00,48.57,48.65,48.49,48.51,6449.0,40.1002,40.1663,40.0342,40.0507,6449.0
2015-06-01 09:40:00,48.5,48.55,48.4,48.42,5584.0,40.0425,40.0837,39.9599,39.9764,5584.0
2015-06-01 09:45:00,48.42,48.43,48.31,48.35,13043.0,39.9764,39.9847,39.8856,39.9186,13043.0
2015-06-01 09:50:00,48.35,48.37,48.3,48.31,4700.0,39.9186,39.9351,39.8773,39.8856,4700.0
2015-06-01 09:55:00,48.3,48.3,48.22,48.26,10336.0,39.8773,39.8773,39.8113,39.8443,10336.0
2015-06-01 10:00:00,48.26,48.39,48.26,48.36,15251.0,39.8443,39.9516,39.8443,39.9269,15251.0
2015-06-01 10:05:00,48.36,48.39,48.31,48.39,12903.0,39.9269,39.9516,39.8856,39.9516,12903.0
2015-06-01 10:10:00,48.38,48.4,48.28,48.29,8746.0,39.9434,39.9599,39.8608,39.8691,8746.0
2015-06-01 10:15:00,48.29,48.3,48.24,48.26,6636.0,39.8691,39.8773,39.8278,39.8443,6636.0
2015-06-01 10:20:00,48.26,48.32,48.24,48.31,5848.0,39.8443,39.8938,39.8278,39.8856,5848.0
2015-06-01 10:25:00,48.3,48.33,48.27,48.33,5400.0,39.8773,39.9021,39.8526,39.9021,5400.0
2015-06-01 10:30:00,48.32,48.34,48.24,48.33,13587.0,39.8938,39.9104,39.8278,39.9021,13587.0
2015-06-01 10:35:00,48.34,48.38,48.3,48.37,8509.0,39.9104,39.9434,39.8773,39.9351,8509.0
2015-06-01 10:40:00,48.37,48.37,48.31,48.34,4001.0,39.9351,39.9351,39.8856,39.9104,4001.0
2015-06-01 10:45:00,48.33,48.36,48.32,48.33,4543.0,39.9021,39.9269,39.8938,39.9021,4543.0
2015-06-01 10:50:00,48.33,48.37,48.31,48.37,4190.0,39.9021,39.9351,39.8856,39.9351,4190.0
2015-06-01 10:55:00,48.37,48.46,48.36,48.45,6670.0,39.9351,40.0094,39.9269,40.0012,6670.0
2015-06-01 11:00:00,48.45,48.5,48.45,48.5,5000.0,40.0012,40.0425,40.0012,40.0425,5000.0
2015-06-01 11:05:00,48.51,48.51,48.44,48.44,3102.0,40.0507,40.0507,39.9929,39.9929,3102.0
2015-06-01 11:10:00,48.44,48.46,48.43,48.46,5732.0,39.9929,40.0094,39.9847,40.0094,5732.0
2015-06-01 11:15:00,48.47,48.48,48.41,48.45,14927.0,40.0177,40.0259,39.9681,40.0012,14927.0
2015-06-01 11:20:00,48.44,48.57,48.44,48.53,9405.0,39.9929,40.1002,39.9929,40.0672,9405.0
2015-06-01 11:25:00,48.51,48.52,48.45,48.46,3800.0,40.0507,40.059,40.0012,40.0094,3800.0
2015-06-01 11:30:00,48.45,48.52,48.45,48.52,42021.0,40.0012,40.059,40.0012,40.059,42021.0
2015-06-01 11:35:00,48.52,48.52,48.49,48.5,5021.0,40.059,40.059,40.0342,40.0425,5021.0
2015-06-01 11:40:00,48.49,48.51,48.46,48.49,9992.0,40.0342,40.0507,40.0094,40.0342,9992.0
2015-06-01 11:45:00,48.49,48.51,48.47,48.48,7479.0,40.0342,40.0507,40.0177,40.0259,7479.0
2015-06-01 11:50:00,48.48,48.5,48.47,48.48,4350.0,40.0259,40.0425,40.0177,40.0259,4350.0
2015-06-01 11:55:00,48.48,48.48,48.46,48.48,88624.0,40.0259,40.0259,40.0094,40.0259,88624.0
2015-06-01 12:00:00,48.48,48.54,48.48,48.51,4716.0,40.0259,40.0755,40.0259,40.0507,4716.0
2015-06-01 12:05:00,48.51,48.52,48.47,48.48,4693.0,40.0507,40.059,40.0177,40.0259,4693.0
2015-06-01 12:10:00,48.47,48.49,48.42,48.45,19943.0,40.0177,40.0342,39.9764,40.0012,19943.0
2015-06-01 12:15:00,48.45,48.6,48.44,48.59,9575.0,40.0012,40.125,39.9929,40.1168,9575.0
2015-06-01 12:20:00,48.59,48.64,48.58,48.63,6607.0,40.1168,40.158,40.1085,40.1498,6607.0
2015-06-01 12:25:00,48.64,48.68,48.64,48.67,8100.0,40.158,40.1911,40.158,40.1828,8100.0
2015-06-01 12:30:00,48.67,48.7,48.66,48.68,5400.0,40.1828,40.2076,40.1746,40.1911,5400.0
2015-06-01 12:35:00,48.68,48.68,48.67,48.67,1700.0,40.1911,40.1911,40.1828,40.1828,1700.0
2015-06-01 12:40:00,48.67,48.67,48.61,48.61,5776.0,40.1828,40.1828,40.1333,40.1333,5776.0
2015-06-01 12:45:00,48.61,48.62,48.59,48.59,5314.0,40.1333,40.1415,40.1168,40.1168,5314.0
2015-06-01 12:50:00,48.58,48.59,48.55,48.58,6611.0,40.1085,40.1168,40.0837,40.1085,6611.0
2015-06-01 12:55:00,48.59,48.64,48.57,48.64,7000.0,40.1168,40.158,40.1002,40.158,7000.0
2015-06-01 13:00:00,48.64,48.65,48.58,48.58,7320.0,40.158,40.1663,40.1085,40.1085,7320.0
2015-06-01 13:05:00,48.57,48.58,48.57,48.57,4260.0,40.1002,40.1085,40.1002,40.1002,4260.0
2015-06-01 13:10:00,48.58,48.58,48.57,48.57,6075.0,40.1085,40.1085,40.1002,40.1002,6075.0
2015-06-01 13:15:00,48.56,48.58,48.53,48.53,10234.0,40.092,40.1085,40.0672,40.0672,10234.0
2015-06-01 13:20:00,48.54,48.54,48.5,48.54,6600.0,40.0755,40.0755,40.0425,40.0755,6600.0
2015-06-01 13:25:00,48.56,48.56,48.53,48.55,4000.0,40.092,40.092,40.0672,40.0837,4000.0
2015-06-01 13:30:00,48.56,48.6,48.56,48.58,7068.0,40.092,40.125,40.092,40.1085,7068.0
2015-06-01 13:35:00,48.57,48.59,48.56,48.56,4100.0,40.1002,40.1168,40.092,40.092,4100.0
2015-06-01 13:40:00,48.57,48.57,48.56,48.56,2814.0,40.1002,40.1002,40.092,40.092,2814.0
2015-06-01 13:45:00,48.56,48.59,48.56,48.58,3477.0,40.092,40.1168,40.092,40.1085,3477.0
2015-06-01 13:50:00,48.59,48.59,48.54,48.55,2698.0,40.1168,40.1168,40.0755,40.0837,2698.0
2015-06-01 13:55:00,48.54,48.6,48.54,48.57,6700.0,40.0755,40.125,40.0755,40.1002,6700.0
2015-06-01 14:00:00,48.58,48.59,48.57,48.57,2600.0,40.1085,40.1168,40.1002,40.1002,2600.0
2015-06-01 14:05:00,48.56,48.56,48.55,48.56,5970.0,40.092,40.092,40.0837,40.092,5970.0
2015-06-01 14:10:00,48.57,48.59,48.57,48.58,4086.0,40.1002,40.1168,40.1002,40.1085,4086.0
2015-06-01 14:15:00,48.58,48.63,48.58,48.62,5434.0,40.1085,40.1498,40.1085,40.1415,5434.0
2015-06-01 14:20:00,48.62,48.69,48.62,48.67,5773.0,40.1415,40.1993,40.1415,40.1828,5773.0
2015-06-01 14:25:00,48.67,48.67,48.64,48.65,2370.0,40.1828,40.1828,40.158,40.1663,2370.0
2015-06-01 14:30:00,48.65,48.67,48.64,48.64,5676.0,40.1663,40.1828,40.158,40.158,5676.0
2015-06-01 14:35:00,48.64,48.67,48.64,48.64,6033.0,40.158,40.1828,40.158,40.158,6033.0
2015-06-01 14:40:00,48.64,48.65,48.61,48.63,6348.0,40.158,40.1663,40.1333,40.1498,6348.0
2015-06-01 14:45:00,48.63,48.66,48.63,48.63,6167.0,40.1498,40.1746,40.1498,40.1498,6167.0
2015-06-01 14:50:00,48.64,48.64,48.62,48.63,7605.0,40.158,40.158,40.1415,40.1498,7605.0
2015-06-01 14:55:00,48.64,48.64,48.62,48.64,5897.0,40.158,40.158,40.1415,40.158,5897.0
2015-06-01 15:00:00,48.64,48.67,48.64,48.64,6214.0,40.158,40.1828,40.158,40.158,6214.0
2015-06-01 15:05:00,48.64,48.66,48.61,48.65,15651.0,40.158,40.1746,40.1333,40.1663,15651.0
2015-06-01 15:10:00,48.65,48.66,48.62,48.65,9900.0,40.1663,40.1746,40.1415,40.1663,9900.0
2015-06-01 15:15:00,48.64,48.66,48.63,48.63,6907.0,40.158,40.1746,40.1498,40.1498,6907.0
2015-06-01 15:20:00,48.63,48.64,48.6,48.61,6459.0,40.1498,40.158,40.125,40.1333,6459.0
2015-06-01 15:25:00,48.6,48.64,48.59,48.64,9853.0,40.125,40.158,40.1168,40.158,9853.0
2015-06-01 15:30:00,48.63,48.63,48.55,48.56,14028.0,40.1498,40.1498,40.0837,40.092,14028.0
2015-06-01 15:35:00,48.57,48.58,48.53,48.54,15497.0,40.1002,40.1085,40.0672,40.0755,15497.0
2015-06-01 15:40:00,48.54,48.55,48.52,48.54,11883.0,40.0755,40.0837,40.059,40.0755,11883.0
2015-06-01 15:45:00,48.53,48.55,48.5,48.54,23065.0,40.0672,40.0837,40.0425,40.0755,23065.0
2015-06-01 15:50:00,48.54,48.54,48.5,48.5,17840.0,40.0755,40.0755,40.0425,40.0425,17840.0
2015-06-01 15:55:00,48.5,48.54,48.5,48.54,43469.0,40.0425,40.0755,40.0425,40.0755,43469.0
2015-06-02 09:30:00,48.49,48.52,48.4,48.45,10536.0,40.0342,40.059,39.9599,40.0012,10536.0
2015-06-02 09:35:00,48.46,48.46,48.34,48.36,17441.0,40.0094,40.0094,39.9104,39.9269,17441.0
2015-06-02 09:40:00,48.35,48.36,48.29,48.35,7966.0,39.9186,39.9269,39.8691,39.9186,7966.0
2015-06-02 09:45:00,48.33,48.35,48.28,48.3,5564.0,39.9021,39.9186,39.8608,39.8773,5564.0
2015-06-02 09:50:00,48.25,48.3,48.24,48.27,7000.0,39.836,39.8773,39.8278,39.8526,7000.0
2015-06-02 09:55:00,48.3,48.42,48.29,48.41,7734.0,39.8773,39.9764,39.8691,39.9681,7734.0
2015-06-02 10:00:00,48.42,48.42,48.33,48.36,3630.0,39.9764,39.9764,39.9021,39.9269,3630.0
2015-06-02 10:05:00,48.37,48.38,48.34,48.35,5075.0,39.9351,39.9434,39.9104,39.9186,5075.0
2015-06-02 10:10:00,48.36,48.41,48.33,48.33,3827.0,39.9269,39.9681,39.9021,39.9021,3827.0
2015-06-02 10:15:00,48.36,48.37,48.27,48.29,5213.0,39.9269,39.9351,39.8526,39.8691,5213.0
2015-06-02 10:20:00,48.31,48.36,48.3,48.35,14071.0,39.8856,39.9269,39.8773,39.9186,14071.0
2015-06-02 10:25:00,48.36,48.39,48.31,48.31,4126.0,39.9269,39.9516,39.8856,39.8856,4126.0
2015-06-02 10:30:00,48.32,48.38,48.3,48.3,4402.0,39.8938,39.9434,39.8773,39.8773,4402.0
2015-06-02 10:35:00,48.31,48.39,48.3,48.38,5658.0,39.8856,39.9516,39.8773,39.9434,5658.0
2015-06-02 10:40:00,48.38,48.39,48.33,48.34,2518.0,39.9434,39.9516,39.9021,39.9104,2518.0
2015-06-02 10:45:00,48.34,48.37,48.33,48.34,7027.0,39.9104,39.9351,39.9021,39.9104,7027.0
2015-06-02 10:50:00,48.34,48.36,48.31,48.32,5137.0,39.9104,39.9269,39.8856,39.8938,5137.0
2015-06-02 10:55:00,48.32,48.35,48.32,48.35,5297.0,39.8938,39.9186,39.8938,39.9186,5297.0
2015-06-02 11:00:00,48.35,48.39,48.33,48.38,7596.0,39.9186,39.9516,39.9021,39.9434,7596.0
2015-06-02 11:05:00,48.37,48.38,48.34,48.38,7944.0,39.9351,39.9434,39.9104,39.9434,7944.0
2015-06-02 11:10:00,48.39,48.41,48.36,48.4,4521.0,39.9516,39.9681,39.9269,39.9599,4521.0
2015-06-02 11:15:00,48.41,48.43,48.38,48.38,5583.0,39.9681,39.9847,39.9434,39.9434,5583.0
2015-06-02 11:20:00,48.38,48.42,48.35,48.42,3380.0,39.9434,39.9764,39.9186,39.9764,3380.0
2015-06-02 11:25:00,48.42,48.42,48.39,48.41,4810.0,39.9764,39.9764,39.9516,39.9681,4810.0
2015-06-02 11:30:00,48.41,48.42,48.37,48.39,7474.0,39.9681,39.9764,39.9351,39.9516,7474.0
2015-06-02 11:35:00,48.38,48.39,48.36,48.37,7172.0,39.9434,39.9516,39.9269,39.9351,7172.0
2015-06-02 11:40:00,48.38,48.39,48.36,48.37,3300.0,39.9434,39.9516,39.9269,39.9351,3300.0
2015-06-02 11:45:00,48.38,48.38,48.34,48.36,5600.0,39.9434,39.9434,39.9104,39.9269,5600.0
2015-06-02 11:50:00,48.36,48.36,48.33,48.36,7418.0,39.9269,39.9269,39.9021,39.9269,7418.0
2015-06-02 11:55:00,48.36,48.37,48.35,48.36,11888.0,39.9269,39.9351,39.9186,39.9269,11888.0
2015-06-02 12:00:00,48.36,48.43,48.35,48.43,6687.0,39.9269,39.9847,39.9186,39.9847,6687.0
2015-06-02 12:05:00,48.42,48.46,48.41,48.43,8070.0,39.9764,40.0094,39.9681,39.9847,8070.0
2015-06-02 12:10:00,48.44,48.5,48.44,48.44,14898.0,39.9929,40.0425,39.9929,39.9929,14898.0
2015-06-02 12:15:00,48.44,48.44,48.41,48.43,3272.0,39.9929,39.9929,39.9681,39.9847,3272.0
2015-06-02 12:20:00,48.44,48.49,48.44,48.45,3134.0,39.9929,40.0342,39.9929,40.0012,3134.0
2015-06-02 12:25:00,48.45,48.47,48.44,48.46,3056.0,40.0012,40.0177,39.9929,40.0094,3056.0
2015-06-02 12:30:00,48.47,48.5,48.46,48.46,2700.0,40.0177,40.0425,40.0094,40.0094,2700.0
2015-06-02 12:35:00,48.47,48.52,48.47,48.52,2700.0,40.0177,40.059,40.0177,40.059,2700.0
2015-06-02 12:40:00,48.5,48.5,48.46,48.46,4200.0,40.0425,40.0425,40.0094,40.0094,4200.0
2015-06-02 12:45:00,48.48,48.51,48.48,48.51,3000.0,40.0259,40.0507,40.0259,40.0507,3000.0
2015-06-02 12:50:00,48.51,48.53,48.5,48.51,6200.0,40.0507,40.0672,40.0425,40.0507,6200.0
2015-06-02 12:55:00,48.51,48.55,48.51,48.54,4000.0,40.0507,40.0837,40.0507,40.0755,4000.0
2015-06-02 13:00:00,48.54,48.55,48.51,48.51,3798.0,40.0755,40.0837,40.0507,40.0507,3798.0
2015-06-02 13:05:00,48.51,48.51,48.49,48.49,3300.0,40.0507,40.0507,40.0342,40.0342,3300.0
2015-06-02 13:10:00,48.5,48.51,48.49,48.49,4599.0,40.0425,40.0507,40.0342,40.0342,4599.0
2015-06-02 13:15:00,48.5,48.5,48.47,48.48,6534.0,40.0425,40.0425,40.0177,40.0259,6534.0
2015-06-02 13:20:00,48.48,48.51,48.46,48.46,6397.0,40.0259,40.0507,40.0094,40.0094,6397.0
2015-06-02 13:25:00,48.47,48.49,48.46,48.48,4008.0,40.0177,40.0342,40.0094,40.0259,4008.0
2015-06-02 13:30:00,48.48,48.5,48.42,48.42,3200.0,40.0259,40.0425,39.9764,39.9764,3200.0
2015-06-02 13:35:00,48.41,48.42,48.4,48.41,4220.0,39.9681,39.9764,39.9599,39.9681,4220.0
2015-06-02 13:40:00,48.42,48.42,48.39,48.4,3800.0,39.9764,39.9764,39.9516,39.9599,3800.0
2015-06-02 13:45:00,48.4,48.43,48.39,48.4,10020.0,39.9599,39.9847,39.9516,39.9599,10020.0
2015-06-02 13:50:00,48.41,48.44,48.4,48.44,6305.0,39.9681,39.9929,39.9599,39.9929,6305.0
2015-06-02 13:55:00,48.44,48.44,48.41,48.42,3300.0,39.9929,39.9929,39.9681,39.9764,3300.0
2015-06-02 14:00:00,48.43,48.43,48.4,48.43,10328.0,39.9847,39.9847,39.9599,39.9847,10328.0
2015-06-02 14:05:00,48.42,48.45,48.42,48.44,2400.0,39.9764,40.0012,39.9764,39.9929,2400.0
2015-06-02 14:10:00,48.43,48.43,48.37,48.37,8510.0,39.9847,39.9847,39.9351,39.9351,8510.0
2015-06-02 14:15:00,48.37,48.39,48.36,48.37,5300.0,39.9351,39.9516,39.9269,39.9351,5300.0
2015-06-02 14:20:00,48.38,48.41,48.37,48.39,7959.0,39.9434,39.9681,39.9351,39.9516,7959.0
2015-06-02 14:25:00,48.4,48.4,48.38,48.4,8681.0,39.9599,39.9599,39.9434,39.9599,8681.0
2015-06-02 14:30:00,48.4,48.43,48.39,48.42,2982.0,39.9599,39.9847,39.9516,39.9764,2982.0
2015-06-02 14:35:00,48.41,48.41,48.37,48.38,9200.0,39.9681,39.9681,39.9351,39.9434,9200.0
2015-06-02 14:40:00,48.38,48.38,48.36,48.37,1500.0,39.9434,39.9434,39.9269,39.9351,1500.0
2015-06-02 14:45:00,48.37,48.37,48.34,48.36,10222.0,39.9351,39.9351,39.9104,39.9269,10222.0
2015-06-02 14:50:00,48.35,48.36,48.35,48.36,3057.0,39.9186,39.9269,39.9186,39.9269,3057.0
2015-06-02 14:55:00,48.36,48.42,48.36,48.41,4180.0,39.9269,39.9764,39.9269,39.9681,4180.0
2015-06-02 15:00:00,48.41,48.42,48.38,48.38,3776.0,39.9681,39.9764,39.9434,39.9434,3776.0
2015-06-02 15:05:00,48.38,48.41,48.36,48.37,8911.0,39.9434,39.9681,39.9269,39.9351,8911.0
2015-06-02 15:10:00,48.37,48.41,48.37,48.4,7450.0,39.9351,39.9681,39.9351,39.9599,7450.0
2015-06-02 15:15:00,48.39,48.4,48.39,48.4,1648.0,39.9516,39.9599,39.9516,39.9599,1648.0
2015-06-02 15:20:00,48.4,48.41,48.36,48.37,14604.0,39.9599,39.9681,39.9269,39.9351,14604.0
2015-06-02 15:25:00,48.38,48.42,48.38,48.42,3993.0,39.9434,39.9764,39.9434,39.9764,3993.0
2015-06-02 15:30:00,48.41,48.41,48.38,48.38,9447.0,39.9681,39.9681,39.9434,39.9434,9447.0
2015-06-02 15:35:00,48.39,48.41,48.37,48.37,15912.0,39.9516,39.9681,39.9351,39.9351,15912.0
2015-06-02 15:40:00,48.37,48.38,48.37,48.38,11860.0,39.9351,39.9434,39.9351,39.9434,11860.0
2015-06-02 15:45:00,48.38,48.38,48.31,48.33,26508.0,39.9434,39.9434,39.8856,39.9021,26508.0
2015-06-02 15:50:00,48.32,48.33,48.32,48.32,13748.0,39.8938,39.9021,39.8938,39.8938,13748.0
2015-06-02 15:55:00,48.33,48.36,48.32,48.35,65472.0,39.9021,39.9269,39.8938,39.9186,65472.0
2015-06-03 09:30:00,48.18,48.18,47.86,47.94,23308.0,40.0833,40.0833,39.8171,39.8836,23308.0
2015-06-03 09:35:00,47.93,48.08,47.93,48.07,17635.0,39.8753,40.0001,39.8753,39.9918,17635.0
2015-06-03 09:40:00,48.07,48.16,48.07,48.11,7200.0,39.9918,40.0667,39.9918,40.0251,7200.0
2015-06-03 09:45:00,48.06,48.1,48.01,48.07,7900.0,39.9835,40.0167,39.9419,39.9918,7900.0
2015-06-03 09:50:00,48.07,48.15,48.05,48.12,9165.0,39.9918,40.0583,39.9751,40.0334,9165.0
2015-06-03 09:55:00,48.12,48.19,48.11,48.19,8000.0,40.0334,40.0916,40.0251,40.0916,8000.0
2015-06-03 10:00:00,48.2,48.2,48.09,48.18,7043.0,40.0999,40.0999,40.0084,40.0833,7043.0
2015-06-03 10:05:00,48.19,48.22,48.17,48.22,5928.0,40.0916,40.1166,40.075,40.1166,5928.0
2015-06-03 10:10:00,48.24,48.31,48.24,48.3,4255.0,40.1332,40.1914,40.1332,40.1831,4255.0
2015-06-03 10:15:00,48.31,48.32,48.29,48.31,3000.0,40.1914,40.1998,40.1748,40.1914,3000.0
2015-06-03 10:20:00,48.31,48.36,48.3,48.31,6609.0,40.1914,40.233,40.1831,40.1914,6609.0
2015-06-03 10:25:00,48.3,48.39,48.28,48.37,8122.0,40.1831,40.258,40.1665,40.2414,8122.0
2015-06-03 10:30:00,48.38,48.4,48.36,48.37,9922.0,40.2497,40.2663,40.233,40.2414,9922.0
2015-06-03 10:35:00,48.36,48.37,48.32,48.33,2945.0,40.233,40.2414,40.1998,40.2081,2945.0
2015-06-03 10:40:00,48.33,48.33,48.25,48.26,5727.0,40.2081,40.2081,40.1415,40.1498,5727.0
2015-06-03 10:45:00,48.27,48.34,48.27,48.33,4519.0,40.1582,40.2164,40.1582,40.2081,4519.0
2015-06-03 10:50:00,48.33,48.35,48.32,48.35,4164.0,40.2081,40.2247,40.1998,40.2247,4164.0
2015-06-03 10:55:00,48.33,48.37,48.31,48.37,4337.0,40.2081,40.2414,40.1914,40.2414,4337.0
2015-06-03 11:00:00,48.37,48.43,48.36,48.38,12051.0,40.2414,40.2913,40.233,40.2497,12051.0
2015-06-03 11:05:00,48.36,48.37,48.34,48.34,2813.0,40.233,40.2414,40.2164,40.2164,2813.0
2015-06-03 11:10:00,48.36,48.38,48.33,48.37,9335.0,40.233,40.2497,40.2081,40.2414,9335.0
2015-06-03 11:15:00,48.37,48.43,48.36,48.43,5200.0,40.2414,40.2913,40.233,40.2913,5200.0
2015-06-03 11:20:00,48.44,48.44,48.39,48.39,8914.0,40.2996,40.2996,40.258,40.258,8914.0
2015-06-03 11:25:00,48.38,48.38,48.29,48.32,9565.0,40.2497,40.2497,40.1748,40.1998,9565.0
2015-06-03 11:30:00,48.34,48.34,48.3,48.31,14879.0,40.2164,40.2164,40.1831,40.1914,14879.0
2015-06-03 11:35:00,48.31,48.32,48.3,48.3,4300.0,40.1914,40.1998,40.1831,40.1831,4300.0
2015-06-03 11:40:00,48.3,48.3,48.26,48.3,4080.0,40.1831,40.1831,40.1498,40.1831,4080.0
2015-06-03 11:45:00,48.31,48.36,48.3,48.33,5512.0,40.1914,40.233,40.1831,40.2081,5512.0
2015-06-03 11:50:00,48.29,48.29,48.26,48.27,2501.0,40.1748,40.1748,40.1498,40.1582,2501.0
2015-06-03 11:55:00,48.27,48.32,48.27,48.3,4732.0,40.1582,40.1998,40.1582,40.1831,4732.0
2015-06-03 12:00:00,48.31,48.32,48.28,48.28,1900.0,40.1914,40.1998,40.1665,40.1665,1900.0
2015-06-03 12:05:00,48.27,48.28,48.26,48.28,5085.0,40.1582,40.1665,40.1498,40.1665,5085.0
2015-06-03 12:10:00,48.28,48.29,48.23,48.23,3600.0,40.1665,40.1748,40.1249,40.1249,3600.0
2015-06-03 12:15:00,48.22,48.26,48.21,48.21,4481.0,40.1166,40.1498,40.1082,40.1082,4481.0
2015-06-03 12:20:00,48.22,48.23,48.18,48.22,4727.0,40.1166,40.1249,40.0833,40.1166,4727.0
2015-06-03 12:25:00,48.19,48.24,48.16,48.24,3500.0,40.0916,40.1332,40.0667,40.1332,3500.0
2015-06-03 12:30:00,48.24,48.25,48.2,48.21,4022.0,40.1332,40.1415,40.0999,40.1082,4022.0
2015-06-03 12:35:00,48.2,48.27,48.2,48.27,3703.0,40.0999,40.1582,40.0999,40.1582,3703.0
2015-06-03 12:40:00,48.26,48.26,48.2,48.21,5080.0,40.1498,40.1498,40.0999,40.1082,5080.0
2015-06-03 12:45:00,48.2,48.22,48.18,48.22,3900.0,40.0999,40.1166,40.0833,40.1166,3900.0
2015-06-03 12:50:00,48.23,48.25,48.22,48.25,1815.0,40.1249,40.1415,40.1166,40.1415,1815.0
2015-06-03 12:55:00,48.24,48.31,48.24,48.31,3049.0,40.1332,40.1914,40.1332,40.1914,3049.0
2015-06-03 13:00:00,48.31,48.31,48.24,48.24,3900.0,40.1914,40.1914,40.1332,40.1332,3900.0
2015-06-03 13:05:00,48.24,48.24,48.23,48.23,4430.0,40.1332,40.1332,40.1249,40.1249,4430.0
2015-06-03 13:10:00,48.22,48.25,48.21,48.25,3300.0,40.1166,40.1415,40.1082,40.1415,3300.0
2015-06-03 13:15:00,48.25,48.25,48.23,48.23,1500.0,40.1415,40.1415,40.1249,40.1249,1500.0
2015-06-03 13:20:00,48.23,48.23,48.18,48.21,6645.0,40.1249,40.1249,40.0833,40.1082,6645.0
2015-06-03 13:25:00,48.2,48.2,48.2,48.2,1900.0,40.0999,40.0999,40.0999,40.0999,1900.0
2015-06-03 13:30:00,48.21,48.21,48.18,48.21,4969.0,40.1082,40.1082,40.0833,40.1082,4969.0
2015-06-03 13:35:00,48.22,48.23,48.21,48.22,1627.0,40.1166,40.1249,40.1082,40.1166,1627.0
2015-06-03 13:40:00,48.22,48.25,48.22,48.25,3124.0,40.1166,40.1415,40.1166,40.1415,3124.0
2015-06-03 13:45:00,48.24,48.25,48.23,48.25,2200.0,40.1332,40.1415,40.1249,40.1415,2200.0
2015-06-03 13:50:00,48.26,48.26,48.23,48.23,2714.0,40.1498,40.1498,40.1249,40.1249,2714.0
2015-06-03 13:55:00,48.23,48.24,48.22,48.22,1100.0,40.1249,40.1332,40.1166,40.1166,1100.0
2015-06-03 14:00:00,48.23,48.26,48.22,48.25,3876.0,40.1249,40.1498,40.1166,40.1415,3876.0
2015-06-03 14:05:00,48.25,48.28,48.25,48.26,4100.0,40.1415,40.1665,40.1415,40.1498,4100.0
2015-06-03 14:10:00,48.25,48.27,48.25,48.27,3357.0,40.1415,40.1582,40.1415,40.1582,3357.0
2015-06-03 14:15:00,48.27,48.29,48.27,48.28,3588.0,40.1582,40.1748,40.1582,40.1665,3588.0
2015-06-03 14:20:00,48.28,48.28,48.26,48.28,2770.0,40.1665,40.1665,40.1498,40.1665,2770.0
2015-06-03 14:25:00,48.28,48.29,48.28,48.28,2899.0,40.1665,40.1748,40.1665,40.1665,2899.0
2015-06-03 14:30:00,48.29,48.3,48.28,48.3,3024.0,40.1748,40.1831,40.1665,40.1831,3024.0
2015-06-03 14:35:00,48.3,48.3,48.26,48.27,2750.0,40.1831,40.1831,40.1498,40.1582,2750.0
2015-06-03 14:40:00,48.27,48.28,48.24,48.25,6726.0,40.1582,40.1665,40.1332,40.1415,6726.0
2015-06-03 14:45:00,48.25,48.29,48.25,48.29,4025.0,40.1415,40.1748,40.1415,40.1748,4025.0
2015-06-03 14:50:00,48.29,48.29,48.24,48.24,4093.0,40.1748,40.1748,40.1332,40.1332,4093.0
2015-06-03 14:55:00,48.24,48.24,48.2,48.21,6610.0,40.1332,40.1332,40.0999,40.1082,6610.0
2015-06-03 15:00:00,48.22,48.25,48.2,48.22,6854.0,40.1166,40.1415,40.0999,40.1166,6854.0
2015-06-03 15:05:00,48.23,48.25,48.23,48.25,2300.0,40.1249,40.1415,40.1249,40.1415,2300.0
2015-06-03 15:10:00,48.25,48.26,48.25,48.26,5575.0,40.1415,40.1498,40.1415,40.1498,5575.0
2015-06-03 15:15:00,48.27,48.27,48.2,48.22,7802.0,40.1582,40.1582,40.0999,40.1166,7802.0
2015-06-03 15:20:00,48.21,48.21,48.19,48.21,5150.0,40.1082,40.1082,40.0916,40.1082,5150.0
2015-06-03 15:25:00,48.21,48.23,48.21,48.22,5366.0,40.1082,40.1249,40.1082,40.1166,5366.0
2015-06-03 15:30:00,48.21,48.27,48.21,48.25,6925.0,40.1082,40.1582,40.1082,40.1415,6925.0
2015-06-03 15:35:00,48.24,48.25,48.24,48.25,2000.0,40.1332,40.1415,40.1332,40.1415,2000.0
2015-06-03 15:40:00,48.24,48.25,48.19,48.22,19916.0,40.1332,40.1415,40.0916,40.1166,19916.0
2015-06-03 15:45:00,48.24,48.24,48.21,48.23,9904.0,40.1332,40.1332,40.1082,40.1249,9904.0
2015-06-03 15:50:00,48.22,48.25,48.22,48.24,17492.0,40.1166,40.1415,40.1166,40.1332,17492.0
2015-06-03 15:55:00,48.25,48.27,48.22,48.24,70576.0,40.1415,40.1582,40.1166,40.1332,70576.0
2015-06-04 09:30:00,48.07,48.27,47.9,48.12,19448.0,39.9918,40.1582,39.8503,40.0334,19448.0
2015-06-04 09:35:00,48.11,48.12,47.96,48.04,3900.0,40.0251,40.0334,39.9003,39.9668,3900.0
2015-06-04 09:40:00,48.06,48.25,48.06,48.25,7682.0,39.9835,40.1415,39.9835,40.1415,7682.0
2015-06-04 09:45:00,48.23,48.24,48.18,48.22,13848.0,40.1249,40.1332,40.0833,40.1166,13848.0
2015-06-04 09:50:00,48.22,48.3,48.22,48.24,15146.0,40.1166,40.1831,40.1166,40.1332,15146.0
2015-06-04 09:55:00,48.24,48.3,48.24,48.3,3883.0,40.1332,40.1831,40.1332,40.1831,3883.0
2015-06-04 10:00:00,48.3,48.3,48.24,48.24,8500.0,40.1831,40.1831,40.1332,40.1332,8500.0
2015-06-04 10:05:00,48.23,48.23,48.14,48.14,6037.0,40.1249,40.1249,40.05,40.05,6037.0
2015-06-04 10:10:00,48.13,48.18,48.13,48.15,10080.0,40.0417,40.0833,40.0417,40.0583,10080.0
2015-06-04 10:15:00,48.14,48.21,48.14,48.21,5896.0,40.05,40.1082,40.05,40.1082,5896.0
2015-06-04 10:20:00,48.22,48.27,48.19,48.2,6525.0,40.1166,40.1582,40.0916,40.0999,6525.0
2015-06-04 10:25:00,48.19,48.19,48.1,48.12,6150.0,40.0916,40.0916,40.0167,40.0334,6150.0
2015-06-04 10:30:00,48.12,48.14,48.08,48.11,8800.0,40.0334,40.05,40.0001,40.0251,8800.0
2015-06-04 10:35:00,48.12,48.15,48.1,48.13,7082.0,40.0334,40.0583,40.0167,40.0417,7082.0
2015-06-04 10:40:00,48.13,48.2,48.13,48.19,5204.0,40.0417,40.0999,40.0417,40.0916,5204.0
2015-06-04 10:45:00,48.18,48.22,48.17,48.2,5607.0,40.0833,40.1166,40.075,40.0999,5607.0
2015-06-04 10:50:00,48.21,48.21,48.16,48.17,4843.0,40.1082,40.1082,40.0667,40.075,4843.0
2015-06-04 10:55:00,48.16,48.2,48.13,48.14,5056.0,40.0667,40.0999,40.0417,40.05,5056.0
2015-06-04 11:00:00,48.15,48.15,48.12,48.14,3200.0,40.0583,40.0583,40.0334,40.05,3200.0
2015-06-04 11:05:00,48.13,48.13,48.04,48.08,5669.0,40.0417,40.0417,39.9668,40.0001,5669.0
2015-06-04 11:10:00,48.08,48.17,48.05,48.16,6340.0,40.0001,40.075,39.9751,40.0667,6340.0
2015-06-04 11:15:00,48.15,48.15,48.07,48.1,7718.0,40.0583,40.0583,39.9918,40.0167,7718.0
2015-06-04 11:20:00,48.09,48.12,48.07,48.11,4199.0,40.0084,40.0334,39.9918,40.0251,4199.0
2015-06-04 11:25:00,48.11,48.13,48.07,48.07,3506.0,40.0251,40.0417,39.9918,39.9918,3506.0
2015-06-04 11:30:00,48.07,48.07,48.0,48.02,5261.0,39.9918,39.9918,39.9335,39.9502,5261.0
2015-06-04 11:35:00,48.01,48.06,47.99,48.05,5069.0,39.9419,39.9835,39.9252,39.9751,5069.0
2015-06-04 11:40:00,48.06,48.1,48.03,48.03,4438.0,39.9835,40.0167,39.9585,39.9585,4438.0
2015-06-04 11:45:00,48.03,48.03,48.0,48.02,4446.0,39.9585,39.9585,39.9335,39.9502,4446.0
2015-06-04 11:50:00,48.02,48.07,48.0,48.02,4422.0,39.9502,39.9918,39.9335,39.9502,4422.0
2015-06-04 11:55:00,48.02,48.06,48.0,48.05,5401.0,39.9502,39.9835,39.9335,39.9751,5401.0
2015-06-04 12:00:00,48.05,48.05,48.02,48.03,3206.0,39.9751,39.9751,39.9502,39.9585,3206.0
2015-06-04 12:05:00,48.03,48.06,48.02,48.05,2100.0,39.9585,39.9835,39.9502,39.9751,2100.0
2015-06-04 12:10:00,48.06,48.09,48.05,48.09,5134.0,39.9835,40.0084,39.9751,40.0084,5134.0
2015-06-04 12:15:00,48.09,48.1,48.08,48.1,2815.0,40.0084,40.0167,40.0001,40.0167,2815.0
2015-06-04 12:20:00,48.1,48.1,48.04,48.06,3600.0,40.0167,40.0167,39.9668,39.9835,3600.0
2015-06-04 12:25:00,48.07,48.09,48.04,48.09,4400.0,39.9918,40.0084,39.9668,40.0084,4400.0
2015-06-04 12:30:00,48.09,48.13,48.08,48.13,3600.0,40.0084,40.0417,40.0001,40.0417,3600.0
2015-06-04 12:35:00,48.14,48.16,48.14,48.16,1900.0,40.05,40.0667,40.05,40.0667,1900.0
2015-06-04 12:40:00,48.16,48.16,48.08,48.1,2801.0,40.0667,40.0667,40.0001,40.0167,2801.0
2015-06-04 12:45:00,48.11,48.14,48.1,48.14,2900.0,40.0251,40.05,40.0167,40.05,2900.0
2015-06-04 12:50:00,48.14,48.14,48.11,48.11,2101.0,40.05,40.05,40.0251,40.0251,2101.0
2015-06-04 12:55:00,48.12,48.12,48.07,48.12,3800.0,40.0334,40.0334,39.9918,40.0334,3800.0
2015-06-04 13:00:00,48.12,48.12,48.06,48.07,4125.0,40.0334,40.0334,39.9835,39.9918,4125.0
2015-06-04 13:05:00,48.08,48.09,48.03,48.04,5516.0,40.0001,40.0084,39.9585,39.9668,5516.0
2015-06-04 13:10:00,48.05,48.08,48.02,48.04,3800.0,39.9751,40.0001,39.9502,39.9668,3800.0
2015-06-04 13:15:00,48.05,48.05,47.96,47.99,9041.0,39.9751,39.9751,39.9003,39.9252,9041.0
2015-06-04 13:20:00,47.99,48.0,47.96,47.99,5093.0,39.9252,39.9335,39.9003,39.9252,5093.0
2015-06-04 13:25:00,47.98,47.99,47.96,47.96,4325.0,39.9169,39.9252,39.9003,39.9003,4325.0
2015-06-04 13:30:00,47.95,47.95,47.91,47.93,6697.0,39.8919,39.8919,39.8587,39.8753,6697.0
2015-06-04 13:35:00,47.93,47.97,47.93,47.97,2500.0,39.8753,39.9086,39.8753,39.9086,2500.0
2015-06-04 13:40:00,47.97,47.97,47.95,47.96,4300.0,39.9086,39.9086,39.8919,39.9003,4300.0
2015-06-04 13:45:00,47.96,47.97,47.93,47.93,4283.0,39.9003,39.9086,39.8753,39.8753,4283.0
2015-06-04 13:50:00,47.93,47.99,47.91,47.98,7334.0,39.8753,39.9252,39.8587,39.9169,7334.0
2015-06-04 13:55:00,47.98,47.99,47.96,47.98,4313.0,39.9169,39.9252,39.9003,39.9169,4313.0
2015-06-04 14:00:00,47.97,47.97,47.92,47.97,4540.0,39.9086,39.9086,39.867,39.9086,4540.0
2015-06-04 14:05:00,47.99,47.99,47.92,47.94,4240.0,39.9252,39.9252,39.867,39.8836,4240.0
2015-06-04 14:10:00,47.94,47.98,47.93,47.98,4013.0,39.8836,39.9169,39.8753,39.9169,4013.0
2015-06-04 14:15:00,47.98,47.99,47.96,47.97,3920.0,39.9169,39.9252,39.9003,39.9086,3920.0
2015-06-04 14:20:00,47.97,48.01,47.96,47.98,4525.0,39.9086,39.9419,39.9003,39.9169,4525.0
2015-06-04 14:25:00,47.99,47.99,47.97,47.97,4144.0,39.9252,39.9252,39.9086,39.9086,4144.0
2015-06-04 14:30:00,47.97,47.97,47.94,47.96,6293.0,39.9086,39.9086,39.8836,39.9003,6293.0
2015-06-04 14:35:00,47.95,47.95,47.9,47.9,3400.0,39.8919,39.8919,39.8503,39.8503,3400.0
2015-06-04 14:40:00,47.9,47.94,47.89,47.92,5744.0,39.8503,39.8836,39.842,39.867,5744.0
2015-06-04 14:45:00,47.92,47.93,47.9,47.93,6879.0,39.867,39.8753,39.8503,39.8753,6879.0
2015-06-04 14:50:00,47.93,47.94,47.9,47.91,3904.0,39.8753,39.8836,39.8503,39.8587,3904.0
2015-06-04 14:55:00,47.92,47.96,47.9,47.95,5445.0,39.867,39.9003,39.8503,39.8919,5445.0
2015-06-04 15:00:00,47.95,47.97,47.95,47.97,3500.0,39.8919,39.9086,39.8919,39.9086,3500.0
2015-06-04 15:05:00,47.97,47.98,47.94,47.95,6432.0,39.9086,39.9169,39.8836,39.8919,6432.0
2015-06-04 15:10:00,47.95,47.95,47.92,47.94,7807.0,39.8919,39.8919,39.867,39.8836,7807.0
2015-06-04 15:15:00,47.94,47.94,47.89,47.9,6427.0,39.8836,39.8836,39.842,39.8503,6427.0
2015-06-04 15:20:00,47.9,47.91,47.88,47.88,4227.0,39.8503,39.8587,39.8337,39.8337,4227.0
2015-06-04 15:25:00,47.88,47.88,47.86,47.87,9370.0,39.8337,39.8337,39.8171,39.8254,9370.0
2015-06-04 15:30:00,47.86,47.88,47.84,47.86,6682.0,39.8171,39.8337,39.8004,39.8171,6682.0
2015-06-04 15:35:00,47.86,47.88,47.84,47.87,6564.0,39.8171,39.8337,39.8004,39.8254,6564.0
2015-06-04 15:40:00,47.88,47.9,47.87,47.9,9816.0,39.8337,39.8503,39.8254,39.8503,9816.0
2015-06-04 15:45:00,47.89,47.9,47.83,47.84,17789.0,39.842,39.8503,39.7921,39.8004,17789.0
2015-06-04 15:50:00,47.83,47.83,47.78,47.8,23950.0,39.7921,39.7921,39.7505,39.7672,23950.0
2015-06-04 15:55:00,47.81,47.88,47.8,47.88,39472.0,39.7755,39.8337,39.7672,39.8337,39472.0
2015-06-05 09:30:00,48.04,48.3,47.83,47.87,12951.0,39.9668,40.1831,39.7921,39.8254,12951.0
2015-06-05 09:35:00,47.87,47.9,47.77,47.82,3897.0,39.8254,39.8503,39.7422,39.7838,3897.0
2015-06-05 09:40:00,47.82,47.82,47.67,47.77,13051.0,39.7838,39.7838,39.659,39.7422,13051.0
2015-06-05 09:45:00,47.76,47.84,47.76,47.76,8358.0,39.7339,39.8004,39.7339,39.7339,8358.0
2015-06-05 09:50:00,47.77,47.86,47.77,47.86,3874.0,39.7422,39.8171,39.7422,39.8171,3874.0
2015-06-05 09:55:00,47.85,47.85,47.74,47.78,16279.0,39.8087,39.8087,39.7172,39.7505,16279.0
2015-06-05 10:00:00,47.78,47.91,47.78,47.9,7678.0,39.7505,39.8587,39.7505,39.8503,7678.0
2015-06-05 10:05:00,47.88,47.88,47.81,47.81,5903.0,39.8337,39.8337,39.7755,39.7755,5903.0
2015-06-05 10:10:00,47.8,47.8,47.76,47.77,6876.0,39.7672,39.7672,39.7339,39.7422,6876.0
2015-06-05 10:15:00,47.77,47.82,47.77,47.82,5985.0,39.7422,39.7838,39.7422,39.7838,5985.0
2015-06-05 10:20:00,47.82,47.87,47.82,47.87,6397.0,39.7838,39.8254,39.7838,39.8254,6397.0
2015-06-05 10:25:00,47.87,47.87,47.82,47.83,8269.0,39.8254,39.8254,39.7838,39.7921,8269.0
2015-06-05 10:30:00,47.84,47.89,47.84,47.89,4148.0,39.8004,39.842,39.8004,39.842,4148.0
2015-06-05 10:35:00,47.9,47.94,47.9,47.92,3716.0,39.8503,39.8836,39.8503,39.867,3716.0
2015-06-05 10:40:00,47.92,47.93,47.87,47.87,8397.0,39.867,39.8753,39.8254,39.8254,8397.0
2015-06-05 10:45:00,47.87,47.87,47.82,47.83,6200.0,39.8254,39.8254,39.7838,39.7921,6200.0
2015-06-05 10:50:00,47.84,47.84,47.76,47.78,10671.0,39.8004,39.8004,39.7339,39.7505,10671.0
2015-06-05 10:55:00,47.79,47.84,47.77,47.84,7099.0,39.7588,39.8004,39.7422,39.8004,7099.0
2015-06-05 11:00:00,47.85,47.87,47.84,47.87,5407.0,39.8087,39.8254,39.8004,39.8254,5407.0
2015-06-05 11:05:00,47.86,47.87,47.83,47.83,6228.0,39.8171,39.8254,39.7921,39.7921,6228.0
2015-06-05 11:10:00,47.83,47.88,47.83,47.86,21497.0,39.7921,39.8337,39.7921,39.8171,21497.0
2015-06-05 11:15:00,47.87,47.87,47.84,47.87,5099.0,39.8254,39.8254,39.8004,39.8254,5099.0
2015-06-05 11:20:00,47.87,47.89,47.86,47.86,7543.0,39.8254,39.842,39.8171,39.8171,7543.0
2015-06-05 11:25:00,47.86,47.92,47.84,47.92,7451.0,39.8171,39.867,39.8004,39.867,7451.0
2015-06-05 11:30:00,47.92,47.92,47.84,47.84,2691.0,39.867,39.867,39.8004,39.8004,2691.0
2015-06-05 11:35:00,47.84,47.84,47.83,47.84,3200.0,39.8004,39.8004,39.7921,39.8004,3200.0
2015-06-05 11:40:00,47.84,47.85,47.82,47.82,4340.0,39.8004,39.8087,39.7838,39.7838,4340.0
2015-06-05 11:45:00,47.81,47.81,47.79,47.8,5555.0,39.7755,39.7755,39.7588,39.7672,5555.0
2015-06-05 11:50:00,47.8,47.83,47.79,47.83,7968.0,39.7672,39.7921,39.7588,39.7921,7968.0
2015-06-05 11:55:00,47.83,47.83,47.8,47.81,3791.0,39.7921,39.7921,39.7672,39.7755,3791.0
2015-06-05 12:00:00,47.81,47.81,47.76,47.77,3823.0,39.7755,39.7755,39.7339,39.7422,3823.0
2015-06-05 12:05:00,47.76,47.76,47.73,47.74,9801.0,39.7339,39.7339,39.7089,39.7172,9801.0
2015-06-05 12:10:00,47.75,47.8,47.74,47.78,11114.0,39.7256,39.7672,39.7172,39.7505,11114.0
2015-06-05 12:15:00,47.79,47.79,47.76,47.77,2100.0,39.7588,39.7588,39.7339,39.7422,2100.0
2015-06-05 12:20:00,47.77,47.77,47.73,47.73,7100.0,39.7422,39.7422,39.7089,39.7089,7100.0
2015-06-05 12:25:00,47.73,47.73,47.69,47.69,4100.0,39.7089,39.7089,39.6756,39.6756,4100.0
2015-06-05 12:30:00,47.7,47.7,47.67,47.69,4682.0,39.684,39.684,39.659,39.6756,4682.0
2015-06-05 12:35:00,47.7,47.72,47.69,47.72,6809.0,39.684,39.7006,39.6756,39.7006,6809.0
2015-06-05 12:40:00,47.73,47.75,47.7,47.73,8220.0,39.7089,39.7256,39.684,39.7089,8220.0
2015-06-05 12:45:00,47.73,47.75,47.71,47.75,6022.0,39.7089,39.7256,39.6923,39.7256,6022.0
2015-06-05 12:50:00,47.76,47.83,47.76,47.82,4925.0,39.7339,39.7921,39.7339,39.7838,4925.0
2015-06-05 12:55:00,47.83,47.85,47.82,47.85,15725.0,39.7921,39.8087,39.7838,39.8087,15725.0
2015-06-05 13:00:00,47.85,47.9,47.82,47.85,29052.0,39.8087,39.8503,39.7838,39.8087,29052.0
2015-06-05 13:05:00,47.86,47.86,47.82,47.83,4070.0,39.8171,39.8171,39.7838,39.7921,4070.0
2015-06-05 13:10:00,47.83,47.83,47.8,47.8,1950.0,39.7921,39.7921,39.7672,39.7672,1950.0
2015-06-05 13:15:00,47.81,47.82,47.8,47.82,3143.0,39.7755,39.7838,39.7672,39.7838,3143.0
2015-06-05 13:20:00,47.82,47.82,47.81,47.82,2014.0,39.7838,39.7838,39.7755,39.7838,2014.0
2015-06-05 13:25:00,47.82,47.84,47.8,47.84,6391.0,39.7838,39.8004,39.7672,39.8004,6391.0
2015-06-05 13:30:00,47.83,47.83,47.81,47.83,3055.0,39.7921,39.7921,39.7755,39.7921,3055.0
2015-06-05 13:35:00,47.83,47.84,47.8,47.81,5417.0,39.7921,39.8004,39.7672,39.7755,5417.0
2015-06-05 13:40:00,47.81,47.82,47.81,47.82,2142.0,39.7755,39.7838,39.7755,39.7838,2142.0
2015-06-05 13:45:00,47.81,47.81,47.79,47.79,4676.0,39.7755,39.7755,39.7588,39.7588,4676.0
2015-06-05 13:50:00,47.79,47.81,47.79,47.8,4194.0,39.7588,39.7755,39.7588,39.7672,4194.0
2015-06-05 13:55:00,47.8,47.81,47.8,47.8,5292.0,39.7672,39.7755,39.7672,39.7672,5292.0
2015-06-05 14:00:00,47.81,47.81,47.8,47.81,941.0,39.7755,39.7755,39.7672,39.7755,941.0
2015-06-05 14:05:00,47.81,47.82,47.78,47.8,7936.0,39.7755,39.7838,39.7505,39.7672,7936.0
2015-06-05 14:10:00,47.8,47.82,47.8,47.8,4500.0,39.7672,39.7838,39.7672,39.7672,4500.0
2015-06-05 14:15:00,47.81,47.81,47.79,47.81,4853.0,39.7755,39.7755,39.7588,39.7755,4853.0
2015-06-05 14:20:00,47.82,47.82,47.78,47.79,5564.0,39.7838,39.7838,39.7505,39.7588,5564.0
2015-06-05 14:25:00,47.79,47.79,47.76,47.76,6025.0,39.7588,39.7588,39.7339,39.7339,6025.0
2015-06-05 14:30:00,47.77,47.78,47.76,47.78,5252.0,39.7422,39.7505,39.7339,39.7505,5252.0
2015-06-05 14:35:00,47.79,47.8,47.78,47.79,4399.0,39.7588,39.7672,39.7505,39.7588,4399.0
2015-06-05 14:40:00,47.78,47.8,47.77,47.78,9995.0,39.7505,39.7672,39.7422,39.7505,9995.0
2015-06-05 14:45:00,47.77,47.77,47.74,47.75,8650.0,39.7422,39.7422,39.7172,39.7256,8650.0
2015-06-05 14:50:00,47.76,47.8,47.76,47.8,4641.0,39.7339,39.7672,39.7339,39.7672,4641.0
2015-06-05 14:55:00,47.8,47.8,47.76,47.76,5750.0,39.7672,39.7672,39.7339,39.7339,5750.0
2015-06-05 15:00:00,47.76,47.84,47.76,47.82,11122.0,39.7339,39.8004,39.7339,39.7838,11122.0
2015-06-05 15:05:00,47.82,47.82,47.79,47.81,7688.0,39.7838,39.7838,39.7588,39.7755,7688.0
2015-06-05 15:10:00,47.8,47.83,47.8,47.83,13119.0,39.7672,39.7921,39.7672,39.7921,13119.0
2015-06-05 15:15:00,47.82,47.84,47.82,47.84,22674.0,39.7838,39.8004,39.7838,39.8004,22674.0
2015-06-05 15:20:00,47.84,47.86,47.83,47.83,23805.0,39.8004,39.8171,39.7921,39.7921,23805.0
2015-06-05 15:25:00,47.83,47.84,47.76,47.77,7000.0,39.7921,39.8004,39.7339,39.7422,7000.0
2015-06-05 15:30:00,47.76,47.79,47.74,47.77,14713.0,39.7339,39.7588,39.7172,39.7422,14713.0
2015-06-05 15:35:00,47.78,47.79,47.75,47.76,18807.0,39.7505,39.7588,39.7256,39.7339,18807.0
2015-06-05 15:40:00,47.76,47.77,47.73,47.74,13765.0,39.7339,39.7422,39.7089,39.7172,13765.0
2015-06-05 15:45:00,47.75,47.83,47.75,47.83,20890.0,39.7256,39.7921,39.7256,39.7921,20890.0
2015-06-05 15:50:00,47.84,47.85,47.82,47.85,25618.0,39.8004,39.8087,39.7838,39.8087,25618.0
2015-06-05 15:55:00,47.85,47.9,47.85,47.88,109650.0,39.8087,39.8503,39.8087,39.8337,109650.0
2015-06-08 09:30:00,47.93,48.08,47.88,48.07,8818.0,39.8753,40.0001,39.8337,39.9918,8818.0
2015-06-08 09:35:00,47.98,48.02,47.93,47.97,4861.0,39.9169,39.9502,39.8753,39.9086,4861.0
2015-06-08 09:40:00,47.95,47.99,47.87,47.91,4902.0,39.8919,39.9252,39.8254,39.8587,4902.0
2015-06-08 09:45:00,47.89,47.93,47.87,47.93,4258.0,39.842,39.8753,39.8254,39.8753,4258.0
2015-06-08 09:50:00,47.91,47.92,47.88,47.88,1900.0,39.8587,39.867,39.8337,39.8337,1900.0
2015-06-08 09:55:00,47.89,47.91,47.88,47.91,900.0,39.842,39.8587,39.8337,39.8587,900.0
2015-06-08 10:00:00,47.9,47.93,47.87,47.93,3592.0,39.8503,39.8753,39.8254,39.8753,3592.0
2015-06-08 10:05:00,47.92,47.93,47.91,47.91,3593.0,39.867,39.8753,39.8587,39.8587,3593.0
2015-06-08 10:10:00,47.91,47.94,47.9,47.92,4592.0,39.8587,39.8836,39.8503,39.867,4592.0
2015-06-08 10:15:00,47.9,47.9,47.86,47.86,6631.0,39.8503,39.8503,39.8171,39.8171,6631.0
2015-06-08 10:20:00,47.87,47.91,47.87,47.88,12785.0,39.8254,39.8587,39.8254,39.8337,12785.0
2015-06-08 10:25:00,47.88,47.88,47.86,47.86,1300.0,39.8337,39.8337,39.8171,39.8171,1300.0
2015-06-08 10:30:00,47.85,47.9,47.85,47.89,18100.0,39.8087,39.8503,39.8087,39.842,18100.0
2015-06-08 10:35:00,47.89,47.89,47.83,47.84,1600.0,39.842,39.842,39.7921,39.8004,1600.0
2015-06-08 10:40:00,47.84,47.87,47.83,47.85,3324.0,39.8004,39.8254,39.7921,39.8087,3324.0
2015-06-08 10:45:00,47.85,47.85,47.8,47.8,1600.0,39.8087,39.8087,39.7672,39.7672,1600.0
2015-06-08 10:50:00,47.79,47.84,47.79,47.79,7440.0,39.7588,39.8004,39.7588,39.7588,7440.0
2015-06-08 10:55:00,47.78,47.8,47.78,47.78,2000.0,39.7505,39.7672,39.7505,39.7505,2000.0
2015-06-08 11:00:00,47.78,47.81,47.77,47.78,5087.0,39.7505,39.7755,39.7422,39.7505,5087.0
2015-06-08 11:05:00,47.77,47.81,47.74,47.8,3267.0,39.7422,39.7755,39.7172,39.7672,3267.0
2015-06-08 11:10:00,47.81,47.82,47.79,47.79,3713.0,39.7755,39.7838,39.7588,39.7588,3713.0
2015-06-08 11:15:00,47.81,47.81,47.8,47.8,4396.0,39.7755,39.7755,39.7672,39.7672,4396.0
2015-06-08 11:20:00,47.81,47.84,47.8,47.8,9882.0,39.7755,39.8004,39.7672,39.7672,9882.0
2015-06-08 11:25:00,47.81,47.82,47.76,47.76,3478.0,39.7755,39.7838,39.7339,39.7339,3478.0
2015-06-08 11:30:00,47.75,47.79,47.75,47.79,2262.0,39.7256,39.7588,39.7256,39.7588,2262.0
2015-06-08 11:35:00,47.77,47.78,47.76,47.78,2266.0,39.7422,39.7505,39.7339,39.7505,2266.0
2015-06-08 11:40:00,47.77,47.79,47.75,47.79,5295.0,39.7422,39.7588,39.7256,39.7588,5295.0
2015-06-08 11:45:00,47.79,47.8,47.75,47.75,3847.0,39.7588,39.7672,39.7256,39.7256,3847.0
2015-06-08 11:50:00,47.75,47.76,47.73,47.76,2984.0,39.7256,39.7339,39.7089,39.7339,2984.0
2015-06-08 11:55:00,47.77,47.79,47.76,47.76,2700.0,39.7422,39.7588,39.7339,39.7339,2700.0
2015-06-08 12:00:00,47.76,47.76,47.74,47.75,4771.0,39.7339,39.7339,39.7172,39.7256,4771.0
2015-06-08 12:05:00,47.76,47.76,47.7,47.74,22286.0,39.7339,39.7339,39.684,39.7172,22286.0
2015-06-08 12:10:00,47.73,47.74,47.71,47.71,3300.0,39.7089,39.7172,39.6923,39.6923,3300.0
2015-06-08 12:15:00,47.71,47.74,47.71,47.73,4931.0,39.6923,39.7172,39.6923,39.7089,4931.0
2015-06-08 12:20:00,47.74,47.74,47.71,47.73,4900.0,39.7172,39.7172,39.6923,39.7089,4900.0
2015-06-08 12:25:00,47.73,47.74,47.72,47.72,2608.0,39.7089,39.7172,39.7006,39.7006,2608.0
2015-06-08 12:30:00,47.72,47.73,47.71,47.72,3744.0,39.7006,39.7089,39.6923,39.7006,3744.0
2015-06-08 12:35:00,47.73,47.74,47.7,47.7,5358.0,39.7089,39.7172,39.684,39.684,5358.0
2015-06-08 12:40:00,47.69,47.71,47.69,47.7,4305.0,39.6756,39.6923,39.6756,39.684,4305.0
2015-06-08 12:45:00,47.69,47.7,47.67,47.67,4854.0,39.6756,39.684,39.659,39.659,4854.0
2015-06-08 12:50:00,47.67,47.68,47.66,47.67,4798.0,39.659,39.6673,39.6507,39.659,4798.0
2015-06-08 12:55:00,47.66,47.66,47.64,47.64,6748.0,39.6507,39.6507,39.634,39.634,6748.0
2015-06-08 13:00:00,47.65,47.65,47.63,47.63,3821.0,39.6424,39.6424,39.6257,39.6257,3821.0
2015-06-08 13:05:00,47.64,47.64,47.6,47.6,6364.0,39.634,39.634,39.6008,39.6008,6364.0
2015-06-08 13:10:00,47.6,47.61,47.58,47.58,4832.0,39.6008,39.6091,39.5841,39.5841,4832.0
2015-06-08 13:15:00,47.59,47.62,47.59,47.62,4828.0,39.5924,39.6174,39.5924,39.6174,4828.0
2015-06-08 13:20:00,47.62,47.64,47.62,47.63,4868.0,39.6174,39.634,39.6174,39.6257,4868.0
2015-06-08 13:25:00,47.63,47.65,47.63,47.65,3700.0,39.6257,39.6424,39.6257,39.6424,3700.0
2015-06-08 13:30:00,47.64,47.64,47.6,47.61,5900.0,39.634,39.634,39.6008,39.6091,5900.0
2015-06-08 13:35:00,47.6,47.61,47.55,47.55,4962.0,39.6008,39.6091,39.5592,39.5592,4962.0
2015-06-08 13:40:00,47.56,47.58,47.56,47.58,4804.0,39.5675,39.5841,39.5675,39.5841,4804.0
2015-06-08 13:45:00,47.58,47.59,47.58,47.58,2580.0,39.5841,39.5924,39.5841,39.5841,2580.0
2015-06-08 13:50:00,47.58,47.59,47.56,47.59,5671.0,39.5841,39.5924,39.5675,39.5924,5671.0
2015-06-08 13:55:00,47.58,47.6,47.58,47.6,3687.0,39.5841,39.6008,39.5841,39.6008,3687.0
2015-06-08 14:00:00,47.59,47.59,47.56,47.58,8946.0,39.5924,39.5924,39.5675,39.5841,8946.0
2015-06-08 14:05:00,47.58,47.59,47.57,47.57,6068.0,39.5841,39.5924,39.5758,39.5758,6068.0
2015-06-08 14:10:00,47.58,47.6,47.58,47.6,6312.0,39.5841,39.6008,39.5841,39.6008,6312.0
2015-06-08 14:15:00,47.59,47.63,47.59,47.62,8194.0,39.5924,39.6257,39.5924,39.6174,8194.0
2015-06-08 14:20:00,47.63,47.64,47.62,47.63,5150.0,39.6257,39.634,39.6174,39.6257,5150.0
2015-06-08 14:25:00,47.63,47.66,47.63,47.66,8174.0,39.6257,39.6507,39.6257,39.6507,8174.0
2015-06-08 14:30:00,47.66,47.73,47.66,47.71,11804.0,39.6507,39.7089,39.6507,39.6923,11804.0
2015-06-08 14:35:00,47.71,47.74,47.71,47.71,7049.0,39.6923,39.7172,39.6923,39.6923,7049.0
2015-06-08 14:40:00,47.71,47.73,47.7,47.73,5900.0,39.6923,39.7089,39.684,39.7089,5900.0
2015-06-08 14:45:00,47.73,47.76,47.73,47.76,5405.0,39.7089,39.7339,39.7089,39.7339,5405.0
2015-06-08 14:50:00,47.76,47.78,47.75,47.75,10307.0,39.7339,39.7505,39.7256,39.7256,10307.0
2015-06-08 14:55:00,47.75,47.77,47.74,47.74,11200.0,39.7256,39.7422,39.7172,39.7172,11200.0
2015-06-08 15:00:00,47.74,47.75,47.71,47.73,7000.0,39.7172,39.7256,39.6923,39.7089,7000.0
2015-06-08 15:05:00,47.73,47.77,47.73,47.76,9496.0,39.7089,39.7422,39.7089,39.7339,9496.0
2015-06-08 15:10:00,47.76,47.77,47.75,47.77,9576.0,39.7339,39.7422,39.7256,39.7422,9576.0
2015-06-08 15:15:00,47.77,47.79,47.77,47.78,14079.0,39.7422,39.7588,39.7422,39.7505,14079.0
2015-06-08 15:20:00,47.79,47.81,47.79,47.79,15234.0,39.7588,39.7755,39.7588,39.7588,15234.0
2015-06-08 15:25:00,47.79,47.81,47.78,47.8,12898.0,39.7588,39.7755,39.7505,39.7672,12898.0
2015-06-08 15:30:00,47.8,47.8,47.76,47.76,10962.0,39.7672,39.7672,39.7339,39.7339,10962.0
2015-06-08 15:35:00,47.75,47.75,47.72,47.72,8485.0,39.7256,39.7256,39.7006,39.7006,8485.0
2015-06-08 15:40:00,47.73,47.74,47.69,47.7,7774.0,39.7089,39.7172,39.6756,39.684,7774.0
2015-06-08 15:45:00,47.7,47.73,47.69,47.7,19028.0,39.684,39.7089,39.6756,39.684,19028.0
2015-06-08 15:50:00,47.7,47.71,47.67,47.68,14822.0,39.684,39.6923,39.659,39.6673,14822.0
2015-06-08 15:55:00,47.68,47.69,47.65,47.68,47716.0,39.6673,39.6756,39.6424,39.6673,47716.0
2015-06-09 09:30:00,47.58,47.65,47.57,47.62,8626.0,39.5841,39.6424,39.5758,39.6174,8626.0
2015-06-09 09:35:00,47.62,47.62,47.37,47.42,9948.0,39.6174,39.6174,39.4094,39.451,9948.0
2015-06-09 09:40:00,47.39,47.47,47.29,47.29,11216.0,39.4261,39.4926,39.3429,39.3429,11216.0
2015-06-09 09:45:00,47.3,47.43,47.28,47.43,9506.0,39.3512,39.4593,39.3345,39.4593,9506.0
2015-06-09 09:50:00,47.43,47.44,47.37,47.44,8616.0,39.4593,39.4676,39.4094,39.4676,8616.0
2015-06-09 09:55:00,47.42,47.44,47.39,47.43,5400.0,39.451,39.4676,39.4261,39.4593,5400.0
2015-06-09 10:00:00,47.43,47.43,47.38,47.38,7208.0,39.4593,39.4593,39.4177,39.4177,7208.0
2015-06-09 10:05:00,47.38,47.44,47.34,47.43,9003.0,39.4177,39.4676,39.3845,39.4593,9003.0
2015-06-09 10:10:00,47.45,47.5,47.39,47.47,24660.0,39.476,39.5176,39.4261,39.4926,24660.0
2015-06-09 10:15:00,47.47,47.47,47.39,47.39,6096.0,39.4926,39.4926,39.4261,39.4261,6096.0
2015-06-09 10:20:00,47.39,47.41,47.38,47.38,6821.0,39.4261,39.4427,39.4177,39.4177,6821.0
2015-06-09 10:25:00,47.39,47.39,47.33,47.33,7742.0,39.4261,39.4261,39.3761,39.3761,7742.0
2015-06-09 10:30:00,47.32,47.39,47.31,47.39,7613.0,39.3678,39.4261,39.3595,39.4261,7613.0
2015-06-09 10:35:00,47.4,47.44,47.39,47.43,4064.0,39.4344,39.4676,39.4261,39.4593,4064.0
2015-06-09 10:40:00,47.43,47.48,47.43,47.48,4500.0,39.4593,39.5009,39.4593,39.5009,4500.0
2015-06-09 10:45:00,47.48,47.49,47.47,47.48,1700.0,39.5009,39.5092,39.4926,39.5009,1700.0
2015-06-09 10:50:00,47.48,47.51,47.48,47.49,3200.0,39.5009,39.5259,39.5009,39.5092,3200.0
2015-06-09 10:55:00,47.5,47.54,47.48,47.54,7594.0,39.5176,39.5508,39.5009,39.5508,7594.0
2015-06-09 11:00:00,47.54,47.58,47.53,47.57,5347.0,39.5508,39.5841,39.5425,39.5758,5347.0
2015-06-09 11:05:00,47.58,47.6,47.56,47.57,3003.0,39.5841,39.6008,39.5675,39.5758,3003.0
2015-06-09 11:10:00,47.57,47.6,47.57,47.59,3211.0,39.5758,39.6008,39.5758,39.5924,3211.0
2015-06-09 11:15:00,47.6,47.62,47.56,47.57,8112.0,39.6008,39.6174,39.5675,39.5758,8112.0
2015-06-09 11:20:00,47.58,47.63,47.58,47.62,2500.0,39.5841,39.6257,39.5841,39.6174,2500.0
2015-06-09 11:25:00,47.64,47.65,47.61,47.63,4210.0,39.634,39.6424,39.6091,39.6257,4210.0
2015-06-09 11:30:00,47.64,47.65,47.62,47.62,12283.0,39.634,39.6424,39.6174,39.6174,12283.0
2015-06-09 11:35:00,47.61,47.62,47.6,47.6,7338.0,39.6091,39.6174,39.6008,39.6008,7338.0
2015-06-09 11:40:00,47.6,47.63,47.58,47.63,2452.0,39.6008,39.6257,39.5841,39.6257,2452.0
2015-06-09 11:45:00,47.62,47.63,47.6,47.6,4713.0,39.6174,39.6257,39.6008,39.6008,4713.0
2015-06-09 11:50:00,47.59,47.59,47.54,47.55,32636.0,39.5924,39.5924,39.5508,39.5592,32636.0
2015-06-09 11:55:00,47.56,47.57,47.54,47.57,2336.0,39.5675,39.5758,39.5508,39.5758,2336.0
2015-06-09 12:00:00,47.58,47.61,47.57,47.61,12125.0,39.5841,39.6091,39.5758,39.6091,12125.0
2015-06-09 12:05:00,47.61,47.64,47.61,47.64,5600.0,39.6091,39.634,39.6091,39.634,5600.0
2015-06-09 12:10:00,47.64,47.65,47.61,47.61,6963.0,39.634,39.6424,39.6091,39.6091,6963.0
2015-06-09 12:15:00,47.61,47.61,47.54,47.55,7300.0,39.6091,39.6091,39.5508,39.5592,7300.0
2015-06-09 12:20:00,47.54,47.61,47.54,47.61,4865.0,39.5508,39.6091,39.5508,39.6091,4865.0
2015-06-09 12:25:00,47.6,47.61,47.56,47.61,7803.0,39.6008,39.6091,39.5675,39.6091,7803.0
2015-06-09 12:30:00,47.59,47.64,47.59,47.64,2500.0,39.5924,39.634,39.5924,39.634,2500.0
2015-06-09 12:35:00,47.64,47.64,47.62,47.62,2000.0,39.634,39.634,39.6174,39.6174,2000.0
2015-06-09 12:40:00,47.62,47.63,47.62,47.63,602.0,39.6174,39.6257,39.6174,39.6257,602.0
2015-06-09 12:45:00,47.64,47.64,47.59,47.6,6300.0,39.634,39.634,39.5924,39.6008,6300.0
2015-06-09 12:50:00,47.61,47.64,47.61,47.62,3041.0,39.6091,39.634,39.6091,39.6174,3041.0
2015-06-09 12:55:00,47.62,47.63,47.61,47.63,2100.0,39.6174,39.6257,39.6091,39.6257,2100.0
2015-06-09 13:00:00,47.63,47.65,47.63,47.64,3410.0,39.6257,39.6424,39.6257,39.634,3410.0
2015-06-09 13:05:00,47.65,47.65,47.6,47.61,15758.0,39.6424,39.6424,39.6008,39.6091,15758.0
2015-06-09 13:10:00,47.61,47.61,47.59,47.6,4143.0,39.6091,39.6091,39.5924,39.6008,4143.0
2015-06-09 13:15:00,47.59,47.6,47.56,47.57,10034.0,39.5924,39.6008,39.5675,39.5758,10034.0
2015-06-09 13:20:00,47.58,47.61,47.56,47.59,10810.0,39.5841,39.6091,39.5675,39.5924,10810.0
2015-06-09 13:25:00,47.59,47.59,47.56,47.57,3600.0,39.5924,39.5924,39.5675,39.5758,3600.0
2015-06-09 13:30:00,47.57,47.58,47.55,47.56,3001.0,39.5758,39.5841,39.5592,39.5675,3001.0
2015-06-09 13:35:00,47.56,47.57,47.53,47.54,4301.0,39.5675,39.5758,39.5425,39.5508,4301.0
2015-06-09 13:40:00,47.53,47.54,47.49,47.5,4593.0,39.5425,39.5508,39.5092,39.5176,4593.0
2015-06-09 13:45:00,47.49,47.51,47.49,47.5,4001.0,39.5092,39.5259,39.5092,39.5176,4001.0
2015-06-09 13:50:00,47.5,47.5,47.47,47.47,3209.0,39.5176,39.5176,39.4926,39.4926,3209.0
2015-06-09 13:55:00,47.48,47.49,47.47,47.49,2882.0,39.5009,39.5092,39.4926,39.5092,2882.0
2015-06-09 14:00:00,47.48,47.53,47.48,47.53,9787.0,39.5009,39.5425,39.5009,39.5425,9787.0
2015-06-09 14:05:00,47.54,47.56,47.53,47.54,3400.0,39.5508,39.5675,39.5425,39.5508,3400.0
2015-06-09 14:10:00,47.54,47.54,47.53,47.53,2750.0,39.5508,39.5508,39.5425,39.5425,2750.0
2015-06-09 14:15:00,47.52,47.53,47.5,47.52,2536.0,39.5342,39.5425,39.5176,39.5342,2536.0
2015-06-09 14:20:00,47.52,47.55,47.52,47.55,1499.0,39.5342,39.5592,39.5342,39.5592,1499.0
2015-06-09 14:25:00,47.55,47.56,47.55,47.55,1500.0,39.5592,39.5675,39.5592,39.5592,1500.0
2015-06-09 14:30:00,47.56,47.6,47.56,47.58,22513.0,39.5675,39.6008,39.5675,39.5841,22513.0
2015-06-09 14:35:00,47.6,47.62,47.59,47.61,6481.0,39.6008,39.6174,39.5924,39.6091,6481.0
2015-06-09 14:40:00,47.61,47.62,47.59,47.61,19726.0,39.6091,39.6174,39.5924,39.6091,19726.0
2015-06-09 14:45:00,47.61,47.62,47.58,47.59,5417.0,39.6091,39.6174,39.5841,39.5924,5417.0
2015-06-09 14:50:00,47.59,47.59,47.51,47.53,17790.0,39.5924,39.5924,39.5259,39.5425,17790.0
2015-06-09 14:55:00,47.53,47.56,47.52,47.56,3106.0,39.5425,39.5675,39.5342,39.5675,3106.0
2015-06-09 15:00:00,47.54,47.55,47.52,47.54,14395.0,39.5508,39.5592,39.5342,39.5508,14395.0
2015-06-09 15:05:00,47.53,47.54,47.51,47.53,8692.0,39.5425,39.5508,39.5259,39.5425,8692.0
2015-06-09 15:10:00,47.52,47.56,47.5,47.56,10449.0,39.5342,39.5675,39.5176,39.5675,10449.0
2015-06-09 15:15:00,47.56,47.56,47.53,47.56,12077.0,39.5675,39.5675,39.5425,39.5675,12077.0
2015-06-09 15:20:00,47.55,47.56,47.52,47.55,15652.0,39.5592,39.5675,39.5342,39.5592,15652.0
2015-06-09 15:25:00,47.54,47.55,47.52,47.53,11449.0,39.5508,39.5592,39.5342,39.5425,11449.0
2015-06-09 15:30:00,47.54,47.55,47.5,47.51,7878.0,39.5508,39.5592,39.5176,39.5259,7878.0
2015-06-09 15:35:00,47.51,47.51,47.5,47.5,4419.0,39.5259,39.5259,39.5176,39.5176,4419.0
2015-06-09 15:40:00,47.51,47.51,47.46,47.47,26254.0,39.5259,39.5259,39.4843,39.4926,26254.0
2015-06-09 15:45:00,47.47,47.48,47.46,47.46,8957.0,39.4926,39.5009,39.4843,39.4843,8957.0
2015-06-09 15:50:00,47.47,47.53,47.47,47.52,27515.0,39.4926,39.5425,39.4926,39.5342,27515.0
2015-06-09 15:55:00,47.51,47.52,47.48,47.48,78678.0,39.5259,39.5342,39.5009,39.5009,78678.0
2015-06-10 09:30:00,47.7,47.77,47.5,47.66,15321.0,39.684,39.7422,39.5176,39.6507,15321.0
2015-06-10 09:35:00,47.67,47.71,47.61,47.7,45562.0,39.659,39.6923,39.6091,39.684,45562.0
2015-06-10 09:40:00,47.71,47.75,47.66,47.75,11229.0,39.6923,39.7256,39.6507,39.7256,11229.0
2015-06-10 09:45:00,47.75,47.86,47.75,47.82,18499.0,39.7256,39.8171,39.7256,39.7838,18499.0
2015-06-10 09:50:00,47.82,47.84,47.79,47.82,5997.0,39.7838,39.8004,39.7588,39.7838,5997.0
2015-06-10 09:55:00,47.83,47.84,47.81,47.83,12999.0,39.7921,39.8004,39.7755,39.7921,12999.0
2015-06-10 10:00:00,47.83,47.83,47.76,47.78,9100.0,39.7921,39.7921,39.7339,39.7505,9100.0
2015-06-10 10:05:00,47.76,47.84,47.76,47.83,12536.0,39.7339,39.8004,39.7339,39.7921,12536.0
2015-06-10 10:10:00,47.82,47.82,47.76,47.78,4300.0,39.7838,39.7838,39.7339,39.7505,4300.0
2015-06-10 10:15:00,47.78,47.79,47.77,47.77,6876.0,39.7505,39.7588,39.7422,39.7422,6876.0
2015-06-10 10:20:00,47.77,47.78,47.76,47.77,4700.0,39.7422,39.7505,39.7339,39.7422,4700.0
2015-06-10 10:25:00,47.77,47.86,47.77,47.85,6700.0,39.7422,39.8171,39.7422,39.8087,6700.0
2015-06-10 10:30:00,47.84,47.86,47.83,47.84,9424.0,39.8004,39.8171,39.7921,39.8004,9424.0
2015-06-10 10:35:00,47.84,47.86,47.84,47.86,16496.0,39.8004,39.8171,39.8004,39.8171,16496.0
2015-06-10 10:40:00,47.86,47.88,47.84,47.88,9430.0,39.8171,39.8337,39.8004,39.8337,9430.0
2015-06-10 10:45:00,47.88,47.89,47.86,47.88,6262.0,39.8337,39.842,39.8171,39.8337,6262.0
2015-06-10 10:50:00,47.87,47.9,47.84,47.89,11439.0,39.8254,39.8503,39.8004,39.842,11439.0
2015-06-10 10:55:00,47.88,47.98,47.88,47.97,5650.0,39.8337,39.9169,39.8337,39.9086,5650.0
2015-06-10 11:00:00,47.98,48.0,47.95,47.97,3202.0,39.9169,39.9335,39.8919,39.9086,3202.0
2015-06-10 11:05:00,47.97,47.99,47.95,47.96,6800.0,39.9086,39.9252,39.8919,39.9003,6800.0
2015-06-10 11:10:00,47.96,48.04,47.93,48.01,40503.0,39.9003,39.9668,39.8753,39.9419,40503.0
2015-06-10 11:15:00,48.01,48.03,47.91,47.94,52337.0,39.9419,39.9585,39.8587,39.8836,52337.0
2015-06-10 11:20:00,47.95,47.96,47.89,47.92,13477.0,39.8919,39.9003,39.842,39.867,13477.0
2015-06-10 11:25:00,47.93,47.94,47.9,47.94,9057.0,39.8753,39.8836,39.8503,39.8836,9057.0
2015-06-10 11:30:00,47.94,47.97,47.94,47.97,7772.0,39.8836,39.9086,39.8836,39.9086,7772.0
2015-06-10 11:35:00,47.98,48.0,47.98,48.0,3799.0,39.9169,39.9335,39.9169,39.9335,3799.0
2015-06-10 11:40:00,48.0,48.0,47.99,48.0,6577.0,39.9335,39.9335,39.9252,39.9335,6577.0
2015-06-10 11:45:00,48.0,48.0,47.99,47.99,3689.0,39.9335,39.9335,39.9252,39.9252,3689.0
2015-06-10 11:50:00,47.99,47.99,47.93,47.97,10647.0,39.9252,39.9252,39.8753,39.9086,10647.0
2015-06-10 11:55:00,47.96,47.97,47.91,47.97,10489.0,39.9003,39.9086,39.8587,39.9086,10489.0
2015-06-10 12:00:00,47.94,47.98,47.94,47.98,1641.0,39.8836,39.9169,39.8836,39.9169,1641.0
2015-06-10 12:05:00,47.98,47.99,47.92,47.93,9085.0,39.9169,39.9252,39.867,39.8753,9085.0
2015-06-10 12:10:00,47.94,47.95,47.93,47.95,1800.0,39.8836,39.8919,39.8753,39.8919,1800.0
2015-06-10 12:15:00,47.94,47.94,47.92,47.93,2061.0,39.8836,39.8836,39.867,39.8753,2061.0
2015-06-10 12:20:00,47.93,47.94,47.92,47.92,3948.0,39.8753,39.8836,39.867,39.867,3948.0
2015-06-10 12:25:00,47.92,47.94,47.92,47.93,7400.0,39.867,39.8836,39.867,39.8753,7400.0
2015-06-10 12:30:00,47.93,47.99,47.93,47.99,4464.0,39.8753,39.9252,39.8753,39.9252,4464.0
2015-06-10 12:35:00,47.99,47.99,47.97,47.97,2800.0,39.9252,39.9252,39.9086,39.9086,2800.0
2015-06-10 12:40:00,47.97,47.99,47.97,47.99,5010.0,39.9086,39.9252,39.9086,39.9252,5010.0
2015-06-10 12:45:00,48.0,48.0,47.99,48.0,3400.0,39.9335,39.9335,39.9252,39.9335,3400.0
2015-06-10 12:50:00,47.99,48.0,47.99,48.0,2404.0,39.9252,39.9335,39.9252,39.9335,2404.0
2015-06-10 12:55:00,48.0,48.0,47.97,47.97,2715.0,39.9335,39.9335,39.9086,39.9086,2715.0
2015-06-10 13:00:00,47.98,47.99,47.98,47.98,1300.0,39.9169,39.9252,39.9169,39.9169,1300.0
2015-06-10 13:05:00,47.99,47.99,47.95,47.96,4690.0,39.9252,39.9252,39.8919,39.9003,4690.0
2015-06-10 13:10:00,47.97,47.97,47.96,47.97,3493.0,39.9086,39.9086,39.9003,39.9086,3493.0
2015-06-10 13:15:00,47.97,47.97,47.93,47.93,2580.0,39.9086,39.9086,39.8753,39.8753,2580.0
2015-06-10 13:20:00,47.94,47.96,47.94,47.96,3399.0,39.8836,39.9003,39.8836,39.9003,3399.0
2015-06-10 13:25:00,47.97,47.98,47.96,47.97,2476.0,39.9086,39.9169,39.9003,39.9086,2476.0
2015-06-10 13:30:00,47.96,47.98,47.95,47.98,2792.0,39.9003,39.9169,39.8919,39.9169,2792.0
2015-06-10 13:35:00,47.98,47.99,47.97,47.98,1700.0,39.9169,39.9252,39.9086,39.9169,1700.0
2015-06-10 13:40:00,47.98,47.99,47.97,47.98,3415.0,39.9169,39.9252,39.9086,39.9169,3415.0
2015-06-10 13:45:00,47.98,47.98,47.96,47.97,6377.0,39.9169,39.9169,39.9003,39.9086,6377.0
2015-06-10 13:50:00,47.98,48.0,47.98,47.98,2040.0,39.9169,39.9335,39.9169,39.9169,2040.0
2015-06-10 13:55:00,47.99,48.0,47.99,48.0,6007.0,39.9252,39.9335,39.9252,39.9335,6007.0
2015-06-10 14:00:00,48.0,48.0,47.99,48.0,6530.0,39.9335,39.9335,39.9252,39.9335,6530.0
2015-06-10 14:05:00,48.0,48.0,47.99,48.0,4207.0,39.9335,39.9335,39.9252,39.9335,4207.0
2015-06-10 14:10:00,47.99,48.0,47.98,48.0,4361.0,39.9252,39.9335,39.9169,39.9335,4361.0
2015-06-10 14:15:00,48.0,48.0,47.99,48.0,1600.0,39.9335,39.9335,39.9252,39.9335,1600.0
2015-06-10 14:20:00,48.0,48.0,48.0,48.0,6360.0,39.9335,39.9335,39.9335,39.9335,6360.0
2015-06-10 14:25:00,48.0,48.0,47.99,47.99,5012.0,39.9335,39.9335,39.9252,39.9252,5012.0
2015-06-10 14:30:00,47.99,48.0,47.98,47.99,3888.0,39.9252,39.9335,39.9169,39.9252,3888.0
2015-06-10 14:35:00,48.0,48.0,47.99,48.0,4051.0,39.9335,39.9335,39.9252,39.9335,4051.0
2015-06-10 14:40:00,48.0,48.0,48.0,48.0,2284.0,39.9335,39.9335,39.9335,39.9335,2284.0
2015-06-10 14:45:00,48.0,48.04,48.0,48.03,5027.0,39.9335,39.9668,39.9335,39.9585,5027.0
2015-06-10 14:50:00,48.03,48.04,48.03,48.04,5632.0,39.9585,39.9668,39.9585,39.9668,5632.0
2015-06-10 14:55:00,48.04,48.07,48.04,48.07,3158.0,39.9668,39.9918,39.9668,39.9918,3158.0
2015-06-10 15:00:00,48.07,48.07,48.04,48.05,4256.0,39.9918,39.9918,39.9668,39.9751,4256.0
2015-06-10 15:05:00,48.06,48.06,48.04,48.05,3700.0,39.9835,39.9835,39.9668,39.9751,3700.0
2015-06-10 15:10:00,48.05,48.05,48.04,48.04,6138.0,39.9751,39.9751,39.9668,39.9668,6138.0
2015-06-10 15:15:00,48.05,48.06,48.04,48.06,3297.0,39.9751,39.9835,39.9668,39.9835,3297.0
2015-06-10 15:20:00,48.06,48.09,48.06,48.07,4767.0,39.9835,40.0084,39.9835,39.9918,4767.0
2015-06-10 15:25:00,48.07,48.08,48.06,48.07,4187.0,39.9918,40.0001,39.9835,39.9918,4187.0
2015-06-10 15:30:00,48.07,48.07,48.05,48.06,8526.0,39.9918,39.9918,39.9751,39.9835,8526.0
2015-06-10 15:35:00,48.06,48.08,48.05,48.06,11332.0,39.9835,40.0001,39.9751,39.9835,11332.0
2015-06-10 15:40:00,48.06,48.07,48.04,48.07,10021.0,39.9835,39.9918,39.9668,39.9918,10021.0
2015-06-10 15:45:00,48.07,48.1,48.06,48.06,24250.0,39.9918,40.0167,39.9835,39.9835,24250.0
2015-06-10 15:50:00,48.07,48.08,48.03,48.03,15006.0,39.9918,40.0001,39.9585,39.9585,15006.0
2015-06-10 15:55:00,48.03,48.07,48.02,48.05,70289.0,39.9585,39.9918,39.9502,39.9751,70289.0
2015-06-11 09:30:00,48.14,48.25,48.0,48.07,43312.0,40.05,40.1415,39.9335,39.9918,43312.0
2015-06-11 09:35:00,48.1,48.15,48.01,48.12,10148.0,40.0167,40.0583,39.9419,40.0334,10148.0
2015-06-11 09:40:00,48.12,48.19,48.09,48.19,1104.0,40.0334,40.0916,40.0084,40.0916,1104.0
2015-06-11 09:45:00,48.23,48.25,48.21,48.25,1900.0,40.1249,40.1415,40.1082,40.1415,1900.0
2015-06-11 09:50:00,48.25,48.28,48.21,48.21,11448.0,40.1415,40.1665,40.1082,40.1082,11448.0
2015-06-11 09:55:00,48.21,48.24,48.21,48.22,925.0,40.1082,40.1332,40.1082,40.1166,925.0
2015-06-11 10:00:00,48.22,48.22,48.18,48.21,6826.0,40.1166,40.1166,40.0833,40.1082,6826.0
2015-06-11 10:05:00,48.22,48.23,48.22,48.23,600.0,40.1166,40.1249,40.1166,40.1249,600.0
2015-06-11 10:10:00,48.23,48.24,48.2,48.21,5181.0,40.1249,40.1332,40.0999,40.1082,5181.0
2015-06-11 10:15:00,48.21,48.24,48.2,48.21,18150.0,40.1082,40.1332,40.0999,40.1082,18150.0
2015-06-11 10:20:00,48.2,48.22,48.17,48.17,15200.0,40.0999,40.1166,40.075,40.075,15200.0
2015-06-11 10:25:00,48.16,48.17,48.11,48.13,13136.0,40.0667,40.075,40.0251,40.0417,13136.0
2015-06-11 10:30:00,48.14,48.14,48.04,48.05,13600.0,40.05,40.05,39.9668,39.9751,13600.0
2015-06-11 10:35:00,48.04,48.11,48.02,48.08,42054.0,39.9668,40.0251,39.9502,40.0001,42054.0
2015-06-11 10:40:00,48.08,48.15,48.08,48.11,8800.0,40.0001,40.0583,40.0001,40.0251,8800.0
2015-06-11 10:45:00,48.13,48.15,48.13,48.15,5684.0,40.0417,40.0583,40.0417,40.0583,5684.0
2015-06-11 10:50:00,48.14,48.15,48.1,48.11,12231.0,40.05,40.0583,40.0167,40.0251,12231.0
2015-06-11 10:55:00,48.11,48.11,48.05,48.05,27931.0,40.0251,40.0251,39.9751,39.9751,27931.0
2015-06-11 11:00:00,48.06,48.1,48.05,48.08,7300.0,39.9835,40.0167,39.9751,40.0001,7300.0
2015-06-11 11:05:00,48.07,48.12,48.07,48.12,16908.0,39.9918,40.0334,39.9918,40.0334,16908.0
2015-06-11 11:10:00,48.12,48.15,48.1,48.1,10838.0,40.0334,40.0583,40.0167,40.0167,10838.0
2015-06-11 11:15:00,48.11,48.14,48.11,48.12,10648.0,40.0251,40.05,40.0251,40.0334,10648.0
2015-06-11 11:20:00,48.12,48.13,48.1,48.1,12900.0,40.0334,40.0417,40.0167,40.0167,12900.0
2015-06-11 11:25:00,48.11,48.16,48.1,48.15,7605.0,40.0251,40.0667,40.0167,40.0583,7605.0
2015-06-11 11:30:00,48.16,48.17,48.11,48.12,15688.0,40.0667,40.075,40.0251,40.0334,15688.0
2015-06-11 11:35:00,48.12,48.14,48.11,48.13,7384.0,40.0334,40.05,40.0251,40.0417,7384.0
2015-06-11 11:40:00,48.13,48.14,48.09,48.1,6668.0,40.0417,40.05,40.0084,40.0167,6668.0
2015-06-11 11:45:00,48.1,48.16,48.1,48.15,6204.0,40.0167,40.0667,40.0167,40.0583,6204.0
2015-06-11 11:50:00,48.15,48.16,48.13,48.13,5060.0,40.0583,40.0667,40.0417,40.0417,5060.0
2015-06-11 11:55:00,48.15,48.15,48.12,48.13,6005.0,40.0583,40.0583,40.0334,40.0417,6005.0
2015-06-11 12:00:00,48.13,48.14,48.1,48.11,17303.0,40.0417,40.05,40.0167,40.0251,17303.0
2015-06-11 12:05:00,48.13,48.14,48.12,48.13,5255.0,40.0417,40.05,40.0334,40.0417,5255.0
2015-06-11 12:10:00,48.13,48.15,48.12,48.13,5255.0,40.0417,40.0583,40.0334,40.0417,5255.0
2015-06-11 12:15:00,48.14,48.14,48.12,48.13,8000.0,40.05,40.05,40.0334,40.0417,8000.0
2015-06-11 12:20:00,48.13,48.14,48.11,48.13,11279.0,40.0417,40.05,40.0251,40.0417,11279.0
2015-06-11 12:25:00,48.12,48.22,48.12,48.22,7582.0,40.0334,40.1166,40.0334,40.1166,7582.0
2015-06-11 12:30:00,48.21,48.23,48.21,48.22,17568.0,40.1082,40.1249,40.1082,40.1166,17568.0
2015-06-11 12:35:00,48.21,48.27,48.19,48.27,17788.0,40.1082,40.1582,40.0916,40.1582,17788.0
2015-06-11 12:40:00,48.28,48.33,48.28,48.32,7978.0,40.1665,40.2081,40.1665,40.1998,7978.0
2015-06-11 12:45:00,48.33,48.33,48.29,48.29,8042.0,40.2081,40.2081,40.1748,40.1748,8042.0
2015-06-11 12:50:00,48.29,48.32,48.29,48.32,2500.0,40.1748,40.1998,40.1748,40.1998,2500.0
2015-06-11 12:55:00,48.32,48.33,48.3,48.33,13336.0,40.1998,40.2081,40.1831,40.2081,13336.0
2015-06-11 13:00:00,48.31,48.33,48.31,48.32,5200.0,40.1914,40.2081,40.1914,40.1998,5200.0
2015-06-11 13:05:00,48.32,48.33,48.31,48.32,7400.0,40.1998,40.2081,40.1914,40.1998,7400.0
2015-06-11 13:10:00,48.31,48.32,48.28,48.29,9508.0,40.1914,40.1998,40.1665,40.1748,9508.0
2015-06-11 13:15:00,48.29,48.32,48.29,48.3,20908.0,40.1748,40.1998,40.1748,40.1831,20908.0
2015-06-11 13:20:00,48.3,48.34,48.3,48.32,7580.0,40.1831,40.2164,40.1831,40.1998,7580.0
2015-06-11 13:25:00,48.32,48.36,48.32,48.34,8096.0,40.1998,40.233,40.1998,40.2164,8096.0
2015-06-11 13:30:00,48.35,48.4,48.35,48.4,3606.0,40.2247,40.2663,40.2247,40.2663,3606.0
2015-06-11 13:35:00,48.41,48.43,48.4,48.43,8717.0,40.2746,40.2913,40.2663,40.2913,8717.0
2015-06-11 13:40:00,48.43,48.49,48.43,48.49,4656.0,40.2913,40.3412,40.2913,40.3412,4656.0
2015-06-11 13:45:00,48.5,48.52,48.49,48.51,15978.0,40.3495,40.3662,40.3412,40.3578,15978.0
2015-06-11 13:50:00,48.51,48.53,48.47,48.47,8400.0,40.3578,40.3745,40.3246,40.3246,8400.0
2015-06-11 13:55:00,48.48,48.49,48.47,48.48,5300.0,40.3329,40.3412,40.3246,40.3329,5300.0
2015-06-11 14:00:00,48.48,48.5,48.47,48.47,3400.0,40.3329,40.3495,40.3246,40.3246,3400.0
2015-06-11 14:05:00,48.47,48.48,48.46,48.48,10879.0,40.3246,40.3329,40.3162,40.3329,10879.0
2015-06-11 14:10:00,48.47,48.49,48.45,48.47,10697.0,40.3246,40.3412,40.3079,40.3246,10697.0
2015-06-11 14:15:00,48.47,48.51,48.46,48.51,16440.0,40.3246,40.3578,40.3162,40.3578,16440.0
2015-06-11 14:20:00,48.51,48.56,48.5,48.55,21264.0,40.3578,40.3994,40.3495,40.3911,21264.0
2015-06-11 14:25:00,48.55,48.58,48.55,48.55,14949.0,40.3911,40.4161,40.3911,40.3911,14949.0
2015-06-11 14:30:00,48.55,48.56,48.46,48.46,19491.0,40.3911,40.3994,40.3162,40.3162,19491.0
2015-06-11 14:35:00,48.46,48.49,48.43,48.46,18408.0,40.3162,40.3412,40.2913,40.3162,18408.0
2015-06-11 14:40:00,48.45,48.47,48.43,48.43,13100.0,40.3079,40.3246,40.2913,40.2913,13100.0
2015-06-11 14:45:00,48.44,48.48,48.43,48.45,11034.0,40.2996,40.3329,40.2913,40.3079,11034.0
2015-06-11 14:50:00,48.45,48.45,48.34,48.39,56678.0,40.3079,40.3079,40.2164,40.258,56678.0
2015-06-11 14:55:00,48.39,48.42,48.39,48.41,6979.0,40.258,40.283,40.258,40.2746,6979.0
2015-06-11 15:00:00,48.42,48.43,48.4,48.42,13704.0,40.283,40.2913,40.2663,40.283,13704.0
2015-06-11 15:05:00,48.42,48.43,48.4,48.4,10826.0,40.283,40.2913,40.2663,40.2663,10826.0
2015-06-11 15:10:00,48.4,48.42,48.38,48.41,19046.0,40.2663,40.283,40.2497,40.2746,19046.0
2015-06-11 15:15:00,48.42,48.47,48.41,48.47,24028.0,40.283,40.3246,40.2746,40.3246,24028.0
2015-06-11 15:20:00,48.47,48.53,48.47,48.48,34570.0,40.3246,40.3745,40.3246,40.3329,34570.0
2015-06-11 15:25:00,48.48,48.56,48.48,48.54,26754.0,40.3329,40.3994,40.3329,40.3828,26754.0
2015-06-11 15:30:00,48.54,48.56,48.52,48.55,20444.0,40.3828,40.3994,40.3662,40.3911,20444.0
2015-06-11 15:35:00,48.54,48.57,48.51,48.54,19930.0,40.3828,40.4078,40.3578,40.3828,19930.0
2015-06-11 15:40:00,48.54,48.56,48.53,48.56,19544.0,40.3828,40.3994,40.3745,40.3994,19544.0
2015-06-11 15:45:00,48.56,48.59,48.55,48.57,28245.0,40.3994,40.4244,40.3911,40.4078,28245.0
2015-06-11 15:50:00,48.57,48.59,48.55,48.59,28587.0,40.4078,40.4244,40.3911,40.4244,28587.0
2015-06-11 15:55:00,48.59,48.64,48.58,48.64,103110.0,40.4244,40.466,40.4161,40.466,103110.0
2015-06-12 09:30:00,48.51,48.71,48.41,48.5,12891.0,40.3578,40.5242,40.2746,40.3495,12891.0
2015-06-12 09:35:00,48.5,48.56,48.46,48.47,6668.0,40.3495,40.3994,40.3162,40.3246,6668.0
2015-06-12 09:40:00,48.46,48.48,48.44,48.46,5972.0,40.3162,40.3329,40.2996,40.3162,5972.0
2015-06-12 09:45:00,48.46,48.59,48.46,48.57,6590.0,40.3162,40.4244,40.3162,40.4078,6590.0
2015-06-12 09:50:00,48.57,48.59,48.51,48.51,4764.0,40.4078,40.4244,40.3578,40.3578,4764.0
2015-06-12 09:55:00,48.48,48.61,48.48,48.61,7104.0,40.3329,40.441,40.3329,40.441,7104.0
2015-06-12 10:00:00,48.59,48.59,48.56,48.59,3330.0,40.4244,40.4244,40.3994,40.4244,3330.0
2015-06-12 10:05:00,48.59,48.6,48.55,48.58,5700.0,40.4244,40.4327,40.3911,40.4161,5700.0
2015-06-12 10:10:00,48.59,48.6,48.52,48.58,7227.0,40.4244,40.4327,40.3662,40.4161,7227.0
2015-06-12 10:15:00,48.58,48.59,48.55,48.56,3856.0,40.4161,40.4244,40.3911,40.3994,3856.0
2015-06-12 10:20:00,48.54,48.59,48.52,48.59,3636.0,40.3828,40.4244,40.3662,40.4244,3636.0
2015-06-12 10:25:00,48.59,48.6,48.58,48.58,3636.0,40.4244,40.4327,40.4161,40.4161,3636.0
2015-06-12 10:30:00,48.56,48.58,48.54,48.54,3540.0,40.3994,40.4161,40.3828,40.3828,3540.0
2015-06-12 10:35:00,48.53,48.54,48.5,48.54,3522.0,40.3745,40.3828,40.3495,40.3828,3522.0
2015-06-12 10:40:00,48.56,48.57,48.53,48.54,6000.0,40.3994,40.4078,40.3745,40.3828,6000.0
2015-06-12 10:45:00,48.54,48.55,48.51,48.54,3298.0,40.3828,40.3911,40.3578,40.3828,3298.0
2015-06-12 10:50:00,48.54,48.56,48.53,48.55,2696.0,40.3828,40.3994,40.3745,40.3911,2696.0
2015-06-12 10:55:00,48.55,48.55,48.49,48.49,7062.0,40.3911,40.3911,40.3412,40.3412,7062.0
2015-06-12 11:00:00,48.49,48.5,48.47,48.49,3904.0,40.3412,40.3495,40.3246,40.3412,3904.0
2015-06-12 11:05:00,48.48,48.52,48.48,48.52,5438.0,40.3329,40.3662,40.3329,40.3662,5438.0
2015-06-12 11:10:00,48.52,48.6,48.52,48.57,17417.0,40.3662,40.4327,40.3662,40.4078,17417.0
2015-06-12 11:15:00,48.58,48.58,48.54,48.56,3661.0,40.4161,40.4161,40.3828,40.3994,3661.0
2015-06-12 11:20:00,48.56,48.59,48.55,48.56,22880.0,40.3994,40.4244,40.3911,40.3994,22880.0
2015-06-12 11:25:00,48.57,48.62,48.57,48.58,8177.0,40.4078,40.4493,40.4078,40.4161,8177.0
2015-06-12 11:30:00,48.59,48.59,48.53,48.55,7934.0,40.4244,40.4244,40.3745,40.3911,7934.0
2015-06-12 11:35:00,48.55,48.55,48.5,48.52,6953.0,40.3911,40.3911,40.3495,40.3662,6953.0
2015-06-12 11:40:00,48.52,48.52,48.5,48.51,2723.0,40.3662,40.3662,40.3495,40.3578,2723.0
2015-06-12 11:45:00,48.49,48.51,48.48,48.49,3559.0,40.3412,40.3578,40.3329,40.3412,3559.0
2015-06-12 11:50:00,48.51,48.54,48.5,48.54,14553.0,40.3578,40.3828,40.3495,40.3828,14553.0
2015-06-12 11:55:00,48.54,48.54,48.49,48.49,4600.0,40.3828,40.3828,40.3412,40.3412,4600.0
2015-06-12 12:00:00,48.5,48.51,48.48,48.49,2974.0,40.3495,40.3578,40.3329,40.3412,2974.0
2015-06-12 12:05:00,48.49,48.49,48.48,48.48,1686.0,40.3412,40.3412,40.3329,40.3329,1686.0
2015-06-12 12:10:00,48.48,48.48,48.47,48.48,2900.0,40.3329,40.3329,40.3246,40.3329,2900.0
2015-06-12 12:15:00,48.49,48.52,48.49,48.51,2184.0,40.3412,40.3662,40.3412,40.3578,2184.0
2015-06-12 12:20:00,48.5,48.54,48.5,48.53,2337.0,40.3495,40.3828,40.3495,40.3745,2337.0
2015-06-12 12:25:00,48.53,48.54,48.5,48.51,5200.0,40.3745,40.3828,40.3495,40.3578,5200.0
2015-06-12 12:30:00,48.52,48.52,48.48,48.49,2500.0,40.3662,40.3662,40.3329,40.3412,2500.0
2015-06-12 12:35:00,48.5,48.5,48.46,48.46,1176.0,40.3495,40.3495,40.3162,40.3162,1176.0
2015-06-12 12:40:00,48.47,48.47,48.43,48.46,3045.0,40.3246,40.3246,40.2913,40.3162,3045.0
2015-06-12 12:45:00,48.46,48.46,48.43,48.44,6050.0,40.3162,40.3162,40.2913,40.2996,6050.0
2015-06-12 12:50:00,48.45,48.46,48.43,48.44,4615.0,40.3079,40.3162,40.2913,40.2996,4615.0
2015-06-12 12:55:00,48.44,48.45,48.43,48.43,2291.0,40.2996,40.3079,40.2913,40.2913,2291.0
2015-06-12 13:00:00,48.43,48.43,48.4,48.43,5368.0,40.2913,40.2913,40.2663,40.2913,5368.0
2015-06-12 13:05:00,48.43,48.45,48.42,48.45,1077.0,40.2913,40.3079,40.283,40.3079,1077.0
2015-06-12 13:10:00,48.44,48.45,48.44,48.45,200.0,40.2996,40.3079,40.2996,40.3079,200.0
2015-06-12 13:15:00,48.44,48.45,48.44,48.45,500.0,40.2996,40.3079,40.2996,40.3079,500.0
2015-06-12 13:20:00,48.45,48.46,48.43,48.46,7550.0,40.3079,40.3162,40.2913,40.3162,7550.0
2015-06-12 13:25:00,48.46,48.5,48.45,48.49,12047.0,40.3162,40.3495,40.3079,40.3412,12047.0
2015-06-12 13:30:00,48.5,48.54,48.5,48.53,5769.0,40.3495,40.3828,40.3495,40.3745,5769.0
2015-06-12 13:35:00,48.54,48.55,48.54,48.55,3563.0,40.3828,40.3911,40.3828,40.3911,3563.0
2015-06-12 13:40:00,48.54,48.55,48.54,48.54,5529.0,40.3828,40.3911,40.3828,40.3828,5529.0
2015-06-12 13:45:00,48.55,48.55,48.54,48.55,765.0,40.3911,40.3911,40.3828,40.3911,765.0
2015-06-12 13:50:00,48.55,48.55,48.53,48.54,5419.0,40.3911,40.3911,40.3745,40.3828,5419.0
2015-06-12 13:55:00,48.53,48.53,48.52,48.52,893.0,40.3745,40.3745,40.3662,40.3662,893.0
2015-06-12 14:00:00,48.52,48.55,48.52,48.55,7691.0,40.3662,40.3911,40.3662,40.3911,7691.0
2015-06-12 14:05:00,48.55,48.55,48.53,48.54,4664.0,40.3911,40.3911,40.3745,40.3828,4664.0
2015-06-12 14:10:00,48.54,48.54,48.51,48.52,1313.0,40.3828,40.3828,40.3578,40.3662,1313.0
2015-06-12 14:15:00,48.51,48.51,48.5,48.5,1609.0,40.3578,40.3578,40.3495,40.3495,1609.0
2015-06-12 14:20:00,48.5,48.51,48.49,48.51,4570.0,40.3495,40.3578,40.3412,40.3578,4570.0
2015-06-12 14:25:00,48.52,48.52,48.51,48.51,8477.0,40.3662,40.3662,40.3578,40.3578,8477.0
2015-06-12 14:30:00,48.51,48.51,48.47,48.48,5757.0,40.3578,40.3578,40.3246,40.3329,5757.0
2015-06-12 14:35:00,48.48,48.48,48.47,48.47,3398.0,40.3329,40.3329,40.3246,40.3246,3398.0
2015-06-12 14:40:00,48.48,48.49,48.46,48.48,10465.0,40.3329,40.3412,40.3162,40.3329,10465.0
2015-06-12 14:45:00,48.48,48.48,48.45,48.48,7323.0,40.3329,40.3329,40.3079,40.3329,7323.0
2015-06-12 14:50:00,48.48,48.5,48.48,48.49,5780.0,40.3329,40.3495,40.3329,40.3412,5780.0
2015-06-12 14:55:00,48.49,48.5,48.48,48.5,6546.0,40.3412,40.3495,40.3329,40.3495,6546.0
2015-06-12 15:00:00,48.5,48.54,48.49,48.52,14718.0,40.3495,40.3828,40.3412,40.3662,14718.0
2015-06-12 15:05:00,48.53,48.56,48.51,48.56,7976.0,40.3745,40.3994,40.3578,40.3994,7976.0
2015-06-12 15:10:00,48.55,48.58,48.55,48.55,9560.0,40.3911,40.4161,40.3911,40.3911,9560.0
2015-06-12 15:15:00,48.55,48.55,48.53,48.54,5938.0,40.3911,40.3911,40.3745,40.3828,5938.0
2015-06-12 15:20:00,48.54,48.58,48.54,48.57,18458.0,40.3828,40.4161,40.3828,40.4078,18458.0
2015-06-12 15:25:00,48.57,48.57,48.55,48.56,34731.0,40.4078,40.4078,40.3911,40.3994,34731.0
2015-06-12 15:30:00,48.56,48.57,48.54,48.55,22381.0,40.3994,40.4078,40.3828,40.3911,22381.0
2015-06-12 15:35:00,48.55,48.55,48.52,48.54,17816.0,40.3911,40.3911,40.3662,40.3828,17816.0
2015-06-12 15:40:00,48.53,48.55,48.52,48.54,15809.0,40.3745,40.3911,40.3662,40.3828,15809.0
2015-06-12 15:45:00,48.54,48.57,48.53,48.57,18411.0,40.3828,40.4078,40.3745,40.4078,18411.0
2015-06-12 15:50:00,48.57,48.57,48.56,48.57,17388.0,40.4078,40.4078,40.3994,40.4078,17388.0
2015-06-12 15:55:00,48.57,48.57,48.5,48.51,135372.0,40.4078,40.4078,40.3495,40.3578,135372.0
2015-06-15 09:30:00,47.99,48.25,47.98,48.1,28330.0,39.9252,40.1415,39.9169,40.0167,28330.0
2015-06-15 09:35:00,48.11,48.23,48.05,48.22,10550.0,40.0251,40.1249,39.9751,40.1166,10550.0
2015-06-15 09:40:00,48.22,48.22,48.1,48.1,10600.0,40.1166,40.1166,40.0167,40.0167,10600.0
2015-06-15 09:45:00,48.06,48.19,48.06,48.15,4667.0,39.9835,40.0916,39.9835,40.0583,4667.0
2015-06-15 09:50:00,48.15,48.15,48.01,48.05,14731.0,40.0583,40.0583,39.9419,39.9751,14731.0
2015-06-15 09:55:00,48.08,48.16,48.08,48.14,21021.0,40.0001,40.0667,40.0001,40.05,21021.0
2015-06-15 10:00:00,48.15,48.24,48.14,48.24,11398.0,40.0583,40.1332,40.05,40.1332,11398.0
2015-06-15 10:05:00,48.24,48.24,48.19,48.21,8566.0,40.1332,40.1332,40.0916,40.1082,8566.0
2015-06-15 10:10:00,48.21,48.27,48.19,48.27,27487.0,40.1082,40.1582,40.0916,40.1582,27487.0
2015-06-15 10:15:00,48.29,48.46,48.29,48.37,41198.0,40.1748,40.3162,40.1748,40.2414,41198.0
2015-06-15 10:20:00,48.37,48.4,48.37,48.37,7826.0,40.2414,40.2663,40.2414,40.2414,7826.0
2015-06-15 10:25:00,48.35,48.39,48.33,48.39,7147.0,40.2247,40.258,40.2081,40.258,7147.0
2015-06-15 10:30:00,48.38,48.38,48.34,48.35,5700.0,40.2497,40.2497,40.2164,40.2247,5700.0
2015-06-15 10:35:00,48.36,48.41,48.34,48.41,7196.0,40.233,40.2746,40.2164,40.2746,7196.0
2015-06-15 10:40:00,48.4,48.43,48.37,48.4,8738.0,40.2663,40.2913,40.2414,40.2663,8738.0
2015-06-15 10:45:00,48.42,48.45,48.41,48.41,8347.0,40.283,40.3079,40.2746,40.2746,8347.0
2015-06-15 10:50:00,48.42,48.45,48.42,48.45,10966.0,40.283,40.3079,40.283,40.3079,10966.0
2015-06-15 10:55:00,48.45,48.49,48.45,48.45,8155.0,40.3079,40.3412,40.3079,40.3079,8155.0
2015-06-15 11:00:00,48.47,48.55,48.47,48.54,11850.0,40.3246,40.3911,40.3246,40.3828,11850.0
2015-06-15 11:05:00,48.53,48.56,48.51,48.56,12698.0,40.3745,40.3994,40.3578,40.3994,12698.0
2015-06-15 11:10:00,48.56,48.57,48.55,48.56,29803.0,40.3994,40.4078,40.3911,40.3994,29803.0
2015-06-15 11:15:00,48.56,48.56,48.53,48.54,7188.0,40.3994,40.3994,40.3745,40.3828,7188.0
2015-06-15 11:20:00,48.54,48.55,48.47,48.49,13942.0,40.3828,40.3911,40.3246,40.3412,13942.0
2015-06-15 11:25:00,48.49,48.49,48.44,48.44,11850.0,40.3412,40.3412,40.2996,40.2996,11850.0
2015-06-15 11:30:00,48.45,48.51,48.44,48.51,6845.0,40.3079,40.3578,40.2996,40.3578,6845.0
2015-06-15 11:35:00,48.51,48.54,48.5,48.52,8959.0,40.3578,40.3828,40.3495,40.3662,8959.0
2015-06-15 11:40:00,48.53,48.59,48.53,48.55,5468.0,40.3745,40.4244,40.3745,40.3911,5468.0
2015-06-15 11:45:00,48.56,48.58,48.55,48.58,6022.0,40.3994,40.4161,40.3911,40.4161,6022.0
2015-06-15 11:50:00,48.59,48.6,48.59,48.6,3202.0,40.4244,40.4327,40.4244,40.4327,3202.0
2015-06-15 11:55:00,48.61,48.61,48.54,48.57,11453.0,40.441,40.441,40.3828,40.4078,11453.0
2015-06-15 12:00:00,48.56,48.57,48.52,48.54,10900.0,40.3994,40.4078,40.3662,40.3828,10900.0
2015-06-15 12:05:00,48.55,48.57,48.54,48.56,9000.0,40.3911,40.4078,40.3828,40.3994,9000.0
2015-06-15 12:10:00,48.56,48.56,48.56,48.56,1300.0,40.3994,40.3994,40.3994,40.3994,1300.0
2015-06-15 12:15:00,48.56,48.57,48.55,48.57,9487.0,40.3994,40.4078,40.3911,40.4078,9487.0
2015-06-15 12:20:00,48.58,48.61,48.58,48.59,9232.0,40.4161,40.441,40.4161,40.4244,9232.0
2015-06-15 12:25:00,48.58,48.58,48.5,48.51,5801.0,40.4161,40.4161,40.3495,40.3578,5801.0
2015-06-15 12:30:00,48.52,48.56,48.52,48.56,2726.0,40.3662,40.3994,40.3662,40.3994,2726.0
2015-06-15 12:35:00,48.56,48.56,48.53,48.54,5460.0,40.3994,40.3994,40.3745,40.3828,5460.0
2015-06-15 12:40:00,48.54,48.55,48.52,48.54,6861.0,40.3828,40.3911,40.3662,40.3828,6861.0
2015-06-15 12:45:00,48.53,48.58,48.53,48.58,4100.0,40.3745,40.4161,40.3745,40.4161,4100.0
2015-06-15 12:50:00,48.59,48.61,48.57,48.57,8778.0,40.4244,40.441,40.4078,40.4078,8778.0
2015-06-15 12:55:00,48.57,48.57,48.53,48.55,13458.0,40.4078,40.4078,40.3745,40.3911,13458.0
2015-06-15 13:00:00,48.56,48.57,48.55,48.55,4099.0,40.3994,40.4078,40.3911,40.3911,4099.0
2015-06-15 13:05:00,48.56,48.56,48.55,48.55,2500.0,40.3994,40.3994,40.3911,40.3911,2500.0
2015-06-15 13:10:00,48.55,48.56,48.53,48.54,12292.0,40.3911,40.3994,40.3745,40.3828,12292.0
2015-06-15 13:15:00,48.54,48.55,48.51,48.52,9798.0,40.3828,40.3911,40.3578,40.3662,9798.0
2015-06-15 13:20:00,48.52,48.53,48.5,48.51,10731.0,40.3662,40.3745,40.3495,40.3578,10731.0
2015-06-15 13:25:00,48.51,48.53,48.5,48.53,7482.0,40.3578,40.3745,40.3495,40.3745,7482.0
2015-06-15 13:30:00,48.53,48.54,48.51,48.53,10714.0,40.3745,40.3828,40.3578,40.3745,10714.0
2015-06-15 13:35:00,48.53,48.53,48.52,48.52,705.0,40.3745,40.3745,40.3662,40.3662,705.0
2015-06-15 13:40:00,48.52,48.53,48.5,48.52,5178.0,40.3662,40.3745,40.3495,40.3662,5178.0
2015-06-15 13:45:00,48.52,48.53,48.52,48.53,3826.0,40.3662,40.3745,40.3662,40.3745,3826.0
2015-06-15 13:50:00,48.53,48.58,48.48,48.5,14928.0,40.3745,40.4161,40.3329,40.3495,14928.0
2015-06-15 13:55:00,48.52,48.52,48.5,48.51,2000.0,40.3662,40.3662,40.3495,40.3578,2000.0
2015-06-15 14:00:00,48.52,48.52,48.49,48.49,2555.0,40.3662,40.3662,40.3412,40.3412,2555.0
2015-06-15 14:05:00,48.5,48.51,48.49,48.51,8308.0,40.3495,40.3578,40.3412,40.3578,8308.0
2015-06-15 14:10:00,48.52,48.55,48.52,48.55,10532.0,40.3662,40.3911,40.3662,40.3911,10532.0
2015-06-15 14:15:00,48.55,48.57,48.54,48.57,6218.0,40.3911,40.4078,40.3828,40.4078,6218.0
2015-06-15 14:20:00,48.56,48.56,48.54,48.55,3490.0,40.3994,40.3994,40.3828,40.3911,3490.0
2015-06-15 14:25:00,48.54,48.55,48.53,48.54,5962.0,40.3828,40.3911,40.3745,40.3828,5962.0
2015-06-15 14:30:00,48.55,48.57,48.54,48.54,6555.0,40.3911,40.4078,40.3828,40.3828,6555.0
2015-06-15 14:35:00,48.54,48.56,48.53,48.56,4014.0,40.3828,40.3994,40.3745,40.3994,4014.0
2015-06-15 14:40:00,48.56,48.57,48.55,48.57,6201.0,40.3994,40.4078,40.3911,40.4078,6201.0
2015-06-15 14:45:00,48.57,48.58,48.56,48.57,3445.0,40.4078,40.4161,40.3994,40.4078,3445.0
2015-06-15 14:50:00,48.58,48.58,48.52,48.52,7532.0,40.4161,40.4161,40.3662,40.3662,7532.0
2015-06-15 14:55:00,48.52,48.52,48.5,48.51,6449.0,40.3662,40.3662,40.3495,40.3578,6449.0
2015-06-15 15:00:00,48.51,48.51,48.48,48.48,4502.0,40.3578,40.3578,40.3329,40.3329,4502.0
2015-06-15 15:05:00,48.48,48.49,48.46,48.47,8859.0,40.3329,40.3412,40.3162,40.3246,8859.0
2015-06-15 15:10:00,48.47,48.47,48.44,48.45,6325.0,40.3246,40.3246,40.2996,40.3079,6325.0
2015-06-15 15:15:00,48.44,48.46,48.4,48.44,24383.0,40.2996,40.3162,40.2663,40.2996,24383.0
2015-06-15 15:20:00,48.45,48.47,48.45,48.45,9268.0,40.3079,40.3246,40.3079,40.3079,9268.0
2015-06-15 15:25:00,48.46,48.49,48.45,48.48,7777.0,40.3162,40.3412,40.3079,40.3329,7777.0
2015-06-15 15:30:00,48.47,48.48,48.46,48.48,23690.0,40.3246,40.3329,40.3162,40.3329,23690.0
2015-06-15 15:35:00,48.49,48.51,48.49,48.5,14683.0,40.3412,40.3578,40.3412,40.3495,14683.0
2015-06-15 15:40:00,48.5,48.53,48.5,48.53,12657.0,40.3495,40.3745,40.3495,40.3745,12657.0
2015-06-15 15:45:00,48.52,48.53,48.5,48.53,16175.0,40.3662,40.3745,40.3495,40.3745,16175.0
2015-06-15 15:50:00,48.52,48.54,48.51,48.54,30633.0,40.3662,40.3828,40.3578,40.3828,30633.0
2015-06-15 15:55:00,48.54,48.58,48.54,48.58,91640.0,40.3828,40.4161,40.3828,40.4161,91640.0
2015-06-16 09:30:00,48.58,48.58,48.14,48.27,21786.0,40.4161,40.4161,40.05,40.1582,21786.0
2015-06-16 09:35:00,48.27,48.44,48.27,48.41,12335.0,40.1582,40.2996,40.1582,40.2746,12335.0
2015-06-16 09:40:00,48.44,48.48,48.4,48.47,6304.0,40.2996,40.3329,40.2663,40.3246,6304.0
2015-06-16 09:45:00,48.49,48.53,48.49,48.53,9185.0,40.3412,40.3745,40.3412,40.3745,9185.0
2015-06-16 09:50:00,48.52,48.55,48.5,48.5,9191.0,40.3662,40.3911,40.3495,40.3495,9191.0
2015-06-16 09:55:00,48.51,48.57,48.5,48.56,13241.0,40.3578,40.4078,40.3495,40.3994,13241.0
2015-06-16 10:00:00,48.55,48.65,48.55,48.64,16726.0,40.3911,40.4743,40.3911,40.466,16726.0
2015-06-16 10:05:00,48.65,48.72,48.59,48.59,14100.0,40.4743,40.5325,40.4244,40.4244,14100.0
2015-06-16 10:10:00,48.59,48.62,48.58,48.61,5708.0,40.4244,40.4493,40.4161,40.441,5708.0
2015-06-16 10:15:00,48.61,48.63,48.59,48.63,6100.0,40.441,40.4577,40.4244,40.4577,6100.0
2015-06-16 10:20:00,48.63,48.65,48.61,48.62,3778.0,40.4577,40.4743,40.441,40.4493,3778.0
2015-06-16 10:25:00,48.62,48.65,48.59,48.6,6373.0,40.4493,40.4743,40.4244,40.4327,6373.0
2015-06-16 10:30:00,48.62,48.64,48.61,48.62,6782.0,40.4493,40.466,40.441,40.4493,6782.0
2015-06-16 10:35:00,48.62,48.62,48.59,48.61,4032.0,40.4493,40.4493,40.4244,40.441,4032.0
2015-06-16 10:40:00,48.62,48.64,48.59,48.59,12812.0,40.4493,40.466,40.4244,40.4244,12812.0
2015-06-16 10:45:00,48.61,48.63,48.61,48.61,3700.0,40.441,40.4577,40.441,40.441,3700.0
2015-06-16 10:50:00,48.59,48.6,48.56,48.58,5300.0,40.4244,40.4327,40.3994,40.4161,5300.0
2015-06-16 10:55:00,48.59,48.6,48.56,48.58,3580.0,40.4244,40.4327,40.3994,40.4161,3580.0
2015-06-16 11:00:00,48.58,48.6,48.57,48.58,7970.0,40.4161,40.4327,40.4078,40.4161,7970.0
2015-06-16 11:05:00,48.58,48.64,48.57,48.64,9500.0,40.4161,40.466,40.4078,40.466,9500.0
2015-06-16 11:10:00,48.64,48.71,48.64,48.67,32300.0,40.466,40.5242,40.466,40.4909,32300.0
2015-06-16 11:15:00,48.66,48.7,48.65,48.66,8200.0,40.4826,40.5159,40.4743,40.4826,8200.0
2015-06-16 11:20:00,48.66,48.67,48.66,48.66,2016.0,40.4826,40.4909,40.4826,40.4826,2016.0
2015-06-16 11:25:00,48.67,48.68,48.66,48.68,10619.0,40.4909,40.4993,40.4826,40.4993,10619.0
2015-06-16 11:30:00,48.68,48.68,48.66,48.67,5927.0,40.4993,40.4993,40.4826,40.4909,5927.0
2015-06-16 11:35:00,48.67,48.68,48.65,48.67,15038.0,40.4909,40.4993,40.4743,40.4909,15038.0
2015-06-16 11:40:00,48.67,48.68,48.64,48.66,16066.0,40.4909,40.4993,40.466,40.4826,16066.0
2015-06-16 11:45:00,48.66,48.69,48.65,48.66,18478.0,40.4826,40.5076,40.4743,40.4826,18478.0
2015-06-16 11:50:00,48.68,48.73,48.67,48.73,10400.0,40.4993,40.5409,40.4909,40.5409,10400.0
2015-06-16 11:55:00,48.73,48.8,48.73,48.79,9212.0,40.5409,40.5991,40.5409,40.5908,9212.0
2015-06-16 12:00:00,48.79,48.81,48.78,48.78,4800.0,40.5908,40.6074,40.5825,40.5825,4800.0
2015-06-16 12:05:00,48.79,48.8,48.77,48.77,4714.0,40.5908,40.5991,40.5741,40.5741,4714.0
2015-06-16 12:10:00,48.78,48.78,48.73,48.73,5300.0,40.5825,40.5825,40.5409,40.5409,5300.0
2015-06-16 12:15:00,48.74,48.76,48.74,48.76,6333.0,40.5492,40.5658,40.5492,40.5658,6333.0
2015-06-16 12:20:00,48.76,48.77,48.75,48.77,2806.0,40.5658,40.5741,40.5575,40.5741,2806.0
2015-06-16 12:25:00,48.76,48.77,48.71,48.74,9724.0,40.5658,40.5741,40.5242,40.5492,9724.0
2015-06-16 12:30:00,48.74,48.75,48.74,48.75,12032.0,40.5492,40.5575,40.5492,40.5575,12032.0
2015-06-16 12:35:00,48.75,48.75,48.72,48.73,14788.0,40.5575,40.5575,40.5325,40.5409,14788.0
2015-06-16 12:40:00,48.73,48.75,48.72,48.75,7046.0,40.5409,40.5575,40.5325,40.5575,7046.0
2015-06-16 12:45:00,48.75,48.78,48.74,48.78,22239.0,40.5575,40.5825,40.5492,40.5825,22239.0
2015-06-16 12:50:00,48.77,48.83,48.77,48.8,6925.0,40.5741,40.6241,40.5741,40.5991,6925.0
2015-06-16 12:55:00,48.8,48.82,48.79,48.81,2100.0,40.5991,40.6157,40.5908,40.6074,2100.0
2015-06-16 13:00:00,48.82,48.88,48.82,48.86,11483.0,40.6157,40.6657,40.6157,40.649,11483.0
2015-06-16 13:05:00,48.86,48.87,48.83,48.85,7707.0,40.649,40.6573,40.6241,40.6407,7707.0
2015-06-16 13:10:00,48.85,48.86,48.79,48.83,6700.0,40.6407,40.649,40.5908,40.6241,6700.0
2015-06-16 13:15:00,48.83,48.84,48.83,48.84,1200.0,40.6241,40.6324,40.6241,40.6324,1200.0
2015-06-16 13:20:00,48.84,48.9,48.84,48.9,8279.0,40.6324,40.6823,40.6324,40.6823,8279.0
2015-06-16 13:25:00,48.9,48.95,48.9,48.91,16328.0,40.6823,40.7239,40.6823,40.6906,16328.0
2015-06-16 13:30:00,48.91,48.94,48.91,48.92,5494.0,40.6906,40.7156,40.6906,40.6989,5494.0
2015-06-16 13:35:00,48.91,48.94,48.9,48.94,3700.0,40.6906,40.7156,40.6823,40.7156,3700.0
2015-06-16 13:40:00,48.94,48.97,48.94,48.95,9622.0,40.7156,40.7405,40.7156,40.7239,9622.0
2015-06-16 13:45:00,48.94,48.96,48.94,48.95,6632.0,40.7156,40.7322,40.7156,40.7239,6632.0
2015-06-16 13:50:00,48.96,49.0,48.96,48.99,17200.0,40.7322,40.7655,40.7322,40.7572,17200.0
2015-06-16 13:55:00,48.98,49.0,48.97,49.0,12364.0,40.7488,40.7655,40.7405,40.7655,12364.0
2015-06-16 14:00:00,48.99,49.05,48.99,49.05,9981.0,40.7572,40.8071,40.7572,40.8071,9981.0
2015-06-16 14:05:00,49.05,49.07,49.03,49.04,13022.0,40.8071,40.8237,40.7904,40.7988,13022.0
2015-06-16 14:10:00,49.04,49.07,49.04,49.05,17373.0,40.7988,40.8237,40.7988,40.8071,17373.0
2015-06-16 14:15:00,49.05,49.07,49.05,49.07,4535.0,40.8071,40.8237,40.8071,40.8237,4535.0
2015-06-16 14:20:00,49.06,49.07,49.05,49.05,4600.0,40.8154,40.8237,40.8071,40.8071,4600.0
2015-06-16 14:25:00,49.05,49.06,49.01,49.02,3317.0,40.8071,40.8154,40.7738,40.7821,3317.0
2015-06-16 14:30:00,49.02,49.02,49.0,49.01,12864.0,40.7821,40.7821,40.7655,40.7738,12864.0
2015-06-16 14:35:00,49.01,49.01,48.97,48.98,5018.0,40.7738,40.7738,40.7405,40.7488,5018.0
2015-06-16 14:40:00,48.98,48.98,48.95,48.95,7286.0,40.7488,40.7488,40.7239,40.7239,7286.0
2015-06-16 14:45:00,48.95,48.96,48.95,48.96,2542.0,40.7239,40.7322,40.7239,40.7322,2542.0
2015-06-16 14:50:00,48.96,48.98,48.93,48.98,9776.0,40.7322,40.7488,40.7073,40.7488,9776.0
2015-06-16 14:55:00,48.98,48.99,48.97,48.98,8477.0,40.7488,40.7572,40.7405,40.7488,8477.0
2015-06-16 15:00:00,48.98,48.99,48.95,48.98,8202.0,40.7488,40.7572,40.7239,40.7488,8202.0
2015-06-16 15:05:00,48.97,49.01,48.97,48.99,9512.0,40.7405,40.7738,40.7405,40.7572,9512.0
2015-06-16 15:10:00,49.0,49.02,49.0,49.0,10161.0,40.7655,40.7821,40.7655,40.7655,10161.0
2015-06-16 15:15:00,49.0,49.01,48.99,49.01,13483.0,40.7655,40.7738,40.7572,40.7738,13483.0
2015-06-16 15:20:00,49.0,49.04,49.0,49.04,12748.0,40.7655,40.7988,40.7655,40.7988,12748.0
2015-06-16 15:25:00,49.03,49.05,49.02,49.04,12138.0,40.7904,40.8071,40.7821,40.7988,12138.0
2015-06-16 15:30:00,49.04,49.05,49.02,49.03,9328.0,40.7988,40.8071,40.7821,40.7904,9328.0
2015-06-16 15:35:00,49.02,49.05,49.01,49.04,12474.0,40.7821,40.8071,40.7738,40.7988,12474.0
2015-06-16 15:40:00,49.04,49.04,48.99,49.01,25025.0,40.7988,40.7988,40.7572,40.7738,25025.0
2015-06-16 15:45:00,49.02,49.07,49.01,49.07,25636.0,40.7821,40.8237,40.7738,40.8237,25636.0
2015-06-16 15:50:00,49.07,49.07,49.03,49.05,33619.0,40.8237,40.8237,40.7904,40.8071,33619.0
2015-06-16 15:55:00,49.06,49.08,49.04,49.07,62147.0,40.8154,40.832,40.7988,40.8237,62147.0
2015-06-17 09:30:00,49.1,49.24,49.1,49.2,15433.0,40.8487,40.9652,40.8487,40.9319,15433.0
2015-06-17 09:35:00,49.21,49.36,49.17,49.24,16361.0,40.9402,41.065,40.9069,40.9652,16361.0
2015-06-17 09:40:00,49.25,49.28,49.24,49.26,3300.0,40.9735,40.9984,40.9652,40.9818,3300.0
2015-06-17 09:45:00,49.26,49.29,49.24,49.27,2900.0,40.9818,41.0068,40.9652,40.9901,2900.0
2015-06-17 09:50:00,49.27,49.27,49.24,49.25,4871.0,40.9901,40.9901,40.9652,40.9735,4871.0
2015-06-17 09:55:00,49.25,49.29,49.23,49.29,3393.0,40.9735,41.0068,40.9568,41.0068,3393.0
2015-06-17 10:00:00,49.3,49.3,49.26,49.26,3728.0,41.0151,41.0151,40.9818,40.9818,3728.0
2015-06-17 10:05:00,49.27,49.27,49.21,49.22,5015.0,40.9901,40.9901,40.9402,40.9485,5015.0
2015-06-17 10:10:00,49.23,49.23,49.17,49.18,5090.0,40.9568,40.9568,40.9069,40.9152,5090.0
2015-06-17 10:15:00,49.18,49.18,49.14,49.15,2702.0,40.9152,40.9152,40.882,40.8903,2702.0
2015-06-17 10:20:00,49.15,49.21,49.13,49.21,5934.0,40.8903,40.9402,40.8736,40.9402,5934.0
2015-06-17 10:25:00,49.2,49.21,49.19,49.2,2106.0,40.9319,40.9402,40.9236,40.9319,2106.0
2015-06-17 10:30:00,49.2,49.27,49.2,49.22,10132.0,40.9319,40.9901,40.9319,40.9485,10132.0
2015-06-17 10:35:00,49.2,49.26,49.2,49.25,3200.0,40.9319,40.9818,40.9319,40.9735,3200.0
2015-06-17 10:40:00,49.26,49.28,49.25,49.28,1859.0,40.9818,40.9984,40.9735,40.9984,1859.0
2015-06-17 10:45:00,49.29,49.31,49.27,49.28,5800.0,41.0068,41.0234,40.9901,40.9984,5800.0
2015-06-17 10:50:00,49.29,49.33,49.28,49.31,7794.0,41.0068,41.04,40.9984,41.0234,7794.0
2015-06-17 10:55:00,49.32,49.33,49.31,49.32,2500.0,41.0317,41.04,41.0234,41.0317,2500.0
2015-06-17 11:00:00,49.33,49.37,49.33,49.37,9140.0,41.04,41.0733,41.04,41.0733,9140.0
2015-06-17 11:05:00,49.38,49.38,49.35,49.35,5600.0,41.0816,41.0816,41.0567,41.0567,5600.0
2015-06-17 11:10:00,49.36,49.37,49.31,49.32,5000.0,41.065,41.0733,41.0234,41.0317,5000.0
2015-06-17 11:15:00,49.31,49.31,49.27,49.29,2700.0,41.0234,41.0234,40.9901,41.0068,2700.0
2015-06-17 11:20:00,49.28,49.31,49.26,49.3,13651.0,40.9984,41.0234,40.9818,41.0151,13651.0
2015-06-17 11:25:00,49.3,49.3,49.24,49.25,4600.0,41.0151,41.0151,40.9652,40.9735,4600.0
2015-06-17 11:30:00,49.23,49.25,49.22,49.24,2899.0,40.9568,40.9735,40.9485,40.9652,2899.0
2015-06-17 11:35:00,49.24,49.25,49.23,49.24,6750.0,40.9652,40.9735,40.9568,40.9652,6750.0
2015-06-17 11:40:00,49.23,49.23,49.19,49.2,3839.0,40.9568,40.9568,40.9236,40.9319,3839.0
2015-06-17 11:45:00,49.19,49.21,49.17,49.21,11010.0,40.9236,40.9402,40.9069,40.9402,11010.0
2015-06-17 11:50:00,49.22,49.28,49.22,49.28,8667.0,40.9485,40.9984,40.9485,40.9984,8667.0
2015-06-17 11:55:00,49.29,49.29,49.24,49.24,3347.0,41.0068,41.0068,40.9652,40.9652,3347.0
2015-06-17 12:00:00,49.24,49.24,49.2,49.23,4213.0,40.9652,40.9652,40.9319,40.9568,4213.0
2015-06-17 12:05:00,49.22,49.23,49.19,49.19,10531.0,40.9485,40.9568,40.9236,40.9236,10531.0
2015-06-17 12:10:00,49.21,49.22,49.19,49.21,2961.0,40.9402,40.9485,40.9236,40.9402,2961.0
2015-06-17 12:15:00,49.21,49.21,49.16,49.19,3620.0,40.9402,40.9402,40.8986,40.9236,3620.0
2015-06-17 12:20:00,49.18,49.19,49.16,49.18,4644.0,40.9152,40.9236,40.8986,40.9152,4644.0
2015-06-17 12:25:00,49.18,49.19,49.16,49.16,2275.0,40.9152,40.9236,40.8986,40.8986,2275.0
2015-06-17 12:30:00,49.16,49.16,49.11,49.13,3923.0,40.8986,40.8986,40.857,40.8736,3923.0
2015-06-17 12:35:00,49.13,49.14,49.09,49.1,7372.0,40.8736,40.882,40.8404,40.8487,7372.0
2015-06-17 12:40:00,49.1,49.14,49.09,49.09,4927.0,40.8487,40.882,40.8404,40.8404,4927.0
2015-06-17 12:45:00,49.09,49.11,49.08,49.11,500.0,40.8404,40.857,40.832,40.857,500.0
2015-06-17 12:50:00,49.1,49.11,49.05,49.06,7900.0,40.8487,40.857,40.8071,40.8154,7900.0
2015-06-17 12:55:00,49.06,49.07,49.03,49.05,4761.0,40.8154,40.8237,40.7904,40.8071,4761.0
2015-06-17 13:00:00,49.05,49.06,49.03,49.04,2000.0,40.8071,40.8154,40.7904,40.7988,2000.0
2015-06-17 13:05:00,49.05,49.05,49.03,49.05,4196.0,40.8071,40.8071,40.7904,40.8071,4196.0
2015-06-17 13:10:00,49.05,49.07,49.04,49.04,3055.0,40.8071,40.8237,40.7988,40.7988,3055.0
2015-06-17 13:15:00,49.05,49.06,49.04,49.05,2703.0,40.8071,40.8154,40.7988,40.8071,2703.0
2015-06-17 13:20:00,49.05,49.05,49.02,49.02,3501.0,40.8071,40.8071,40.7821,40.7821,3501.0
2015-06-17 13:25:00,49.02,49.03,49.01,49.02,4004.0,40.7821,40.7904,40.7738,40.7821,4004.0
2015-06-17 13:30:00,49.02,49.02,48.99,49.02,9001.0,40.7821,40.7821,40.7572,40.7821,9001.0
2015-06-17 13:35:00,49.03,49.03,49.01,49.01,3631.0,40.7904,40.7904,40.7738,40.7738,3631.0
2015-06-17 13:40:00,49.01,49.03,49.0,49.0,4640.0,40.7738,40.7904,40.7655,40.7655,4640.0
2015-06-17 13:45:00,49.01,49.02,48.99,49.02,6527.0,40.7738,40.7821,40.7572,40.7821,6527.0
2015-06-17 13:50:00,49.02,49.08,49.02,49.08,5831.0,40.7821,40.832,40.7821,40.832,5831.0
2015-06-17 13:55:00,49.08,49.09,49.02,49.07,9200.0,40.832,40.8404,40.7821,40.8237,9200.0
2015-06-17 14:00:00,49.06,49.22,49.01,49.2,16860.0,40.8154,40.9485,40.7738,40.9319,16860.0
2015-06-17 14:05:00,49.2,49.22,49.16,49.21,5339.0,40.9319,40.9485,40.8986,40.9402,5339.0
2015-06-17 14:10:00,49.2,49.23,49.2,49.22,7392.0,40.9319,40.9568,40.9319,40.9485,7392.0
2015-06-17 14:15:00,49.23,49.25,49.2,49.24,14385.0,40.9568,40.9735,40.9319,40.9652,14385.0
2015-06-17 14:20:00,49.23,49.24,49.17,49.18,17123.0,40.9568,40.9652,40.9069,40.9152,17123.0
2015-06-17 14:25:00,49.19,49.25,49.19,49.24,7954.0,40.9236,40.9735,40.9236,40.9652,7954.0
2015-06-17 14:30:00,49.24,49.29,49.23,49.28,16931.0,40.9652,41.0068,40.9568,40.9984,16931.0
2015-06-17 14:35:00,49.29,49.37,49.26,49.37,19726.0,41.0068,41.0733,40.9818,41.0733,19726.0
2015-06-17 14:40:00,49.37,49.45,49.37,49.44,10733.0,41.0733,41.1399,41.0733,41.1315,10733.0
2015-06-17 14:45:00,49.44,49.45,49.38,49.38,5451.0,41.1315,41.1399,41.0816,41.0816,5451.0
2015-06-17 14:50:00,49.38,49.42,49.38,49.41,4727.0,41.0816,41.1149,41.0816,41.1066,4727.0
2015-06-17 14:55:00,49.41,49.42,49.35,49.35,12426.0,41.1066,41.1149,41.0567,41.0567,12426.0
2015-06-17 15:00:00,49.37,49.38,49.33,49.33,10728.0,41.0733,41.0816,41.04,41.04,10728.0
2015-06-17 15:05:00,49.34,49.34,49.32,49.32,5510.0,41.0484,41.0484,41.0317,41.0317,5510.0
2015-06-17 15:10:00,49.31,49.34,49.29,49.34,7734.0,41.0234,41.0484,41.0068,41.0484,7734.0
2015-06-17 15:15:00,49.35,49.41,49.35,49.39,16193.0,41.0567,41.1066,41.0567,41.0899,16193.0
2015-06-17 15:20:00,49.38,49.41,49.35,49.4,12221.0,41.0816,41.1066,41.0567,41.0983,12221.0
2015-06-17 15:25:00,49.4,49.43,49.39,49.4,12691.0,41.0983,41.1232,41.0899,41.0983,12691.0
2015-06-17 15:30:00,49.4,49.42,49.37,49.4,15289.0,41.0983,41.1149,41.0733,41.0983,15289.0
2015-06-17 15:35:00,49.39,49.4,49.34,49.37,15831.0,41.0899,41.0983,41.0484,41.0733,15831.0
2015-06-17 15:40:00,49.37,49.37,49.32,49.33,16461.0,41.0733,41.0733,41.0317,41.04,16461.0
2015-06-17 15:45:00,49.32,49.33,49.29,49.33,29997.0,41.0317,41.04,41.0068,41.04,29997.0
2015-06-17 15:50:00,49.33,49.35,49.31,49.35,19202.0,41.04,41.0567,41.0234,41.0567,19202.0
2015-06-17 15:55:00,49.34,49.34,49.29,49.32,63707.0,41.0484,41.0484,41.0068,41.0317,63707.0
2015-06-18 09:30:00,49.33,49.5,49.28,49.34,20526.0,41.04,41.1815,40.9984,41.0484,20526.0
2015-06-18 09:35:00,49.35,49.35,49.23,49.28,14799.0,41.0567,41.0567,40.9568,40.9984,14799.0
2015-06-18 09:40:00,49.31,49.31,49.24,49.25,10534.0,41.0234,41.0234,40.9652,40.9735,10534.0
2015-06-18 09:45:00,49.25,49.35,49.24,49.26,23119.0,40.9735,41.0567,40.9652,40.9818,23119.0
2015-06-18 09:50:00,49.27,49.3,49.26,49.29,7226.0,40.9901,41.0151,40.9818,41.0068,7226.0
2015-06-18 09:55:00,49.29,49.35,49.25,49.32,75860.0,41.0068,41.0567,40.9735,41.0317,75860.0
2015-06-18 10:00:00,49.33,49.35,49.28,49.29,21405.0,41.04,41.0567,40.9984,41.0068,21405.0
2015-06-18 10:05:00,49.29,49.33,49.27,49.32,23198.0,41.0068,41.04,40.9901,41.0317,23198.0
2015-06-18 10:10:00,49.33,49.33,49.3,49.33,11188.0,41.04,41.04,41.0151,41.04,11188.0
2015-06-18 10:15:00,49.33,49.33,49.3,49.32,12807.0,41.04,41.04,41.0151,41.0317,12807.0
2015-06-18 10:20:00,49.32,49.33,49.3,49.33,22857.0,41.0317,41.04,41.0151,41.04,22857.0
2015-06-18 10:25:00,49.33,49.33,49.3,49.32,21661.0,41.04,41.04,41.0151,41.0317,21661.0
2015-06-18 10:30:00,49.33,49.33,49.29,49.32,9691.0,41.04,41.04,41.0068,41.0317,9691.0
2015-06-18 10:35:00,49.32,49.33,49.32,49.33,10998.0,41.0317,41.04,41.0317,41.04,10998.0
2015-06-18 10:40:00,49.33,49.34,49.29,49.31,14802.0,41.04,41.0484,41.0068,41.0234,14802.0
2015-06-18 10:45:00,49.32,49.44,49.32,49.44,26379.0,41.0317,41.1315,41.0317,41.1315,26379.0
2015-06-18 10:50:00,49.44,49.45,49.41,49.42,11025.0,41.1315,41.1399,41.1066,41.1149,11025.0
2015-06-18 10:55:00,49.41,49.42,49.33,49.33,36385.0,41.1066,41.1149,41.04,41.04,36385.0
2015-06-18 11:00:00,49.32,49.35,49.32,49.33,14701.0,41.0317,41.0567,41.0317,41.04,14701.0
2015-06-18 11:05:00,49.33,49.34,49.3,49.3,26397.0,41.04,41.0484,41.0151,41.0151,26397.0
2015-06-18 11:10:00,49.3,49.33,49.3,49.3,14276.0,41.0151,41.04,41.0151,41.0151,14276.0
2015-06-18 11:15:00,49.3,49.33,49.27,49.29,11201.0,41.0151,41.04,40.9901,41.0068,11201.0
2015-06-18 11:20:00,49.29,49.29,49.24,49.26,7135.0,41.0068,41.0068,40.9652,40.9818,7135.0
2015-06-18 11:25:00,49.27,49.28,49.21,49.24,16212.0,40.9901,40.9984,40.9402,40.9652,16212.0
2015-06-18 11:30:00,49.24,49.27,49.23,49.27,6499.0,40.9652,40.9901,40.9568,40.9901,6499.0
2015-06-18 11:35:00,49.27,49.28,49.26,49.28,5799.0,40.9901,40.9984,40.9818,40.9984,5799.0
2015-06-18 11:40:00,49.28,49.29,49.25,49.28,7756.0,40.9984,41.0068,40.9735,40.9984,7756.0
2015-06-18 11:45:00,49.28,49.29,49.23,49.24,8771.0,40.9984,41.0068,40.9568,40.9652,8771.0
2015-06-18 11:50:00,49.23,49.25,49.22,49.24,3460.0,40.9568,40.9735,40.9485,40.9652,3460.0
2015-06-18 11:55:00,49.24,49.25,49.23,49.25,3209.0,40.9652,40.9735,40.9568,40.9735,3209.0
2015-06-18 12:00:00,49.25,49.25,49.23,49.24,6704.0,40.9735,40.9735,40.9568,40.9652,6704.0
2015-06-18 12:05:00,49.23,49.24,49.21,49.24,4683.0,40.9568,40.9652,40.9402,40.9652,4683.0
2015-06-18 12:10:00,49.23,49.25,49.22,49.24,4934.0,40.9568,40.9735,40.9485,40.9652,4934.0
2015-06-18 12:15:00,49.25,49.27,49.24,49.24,6808.0,40.9735,40.9901,40.9652,40.9652,6808.0
2015-06-18 12:20:00,49.25,49.3,49.25,49.29,7588.0,40.9735,41.0151,40.9735,41.0068,7588.0
2015-06-18 12:25:00,49.29,49.29,49.27,49.29,3781.0,41.0068,41.0068,40.9901,41.0068,3781.0
2015-06-18 12:30:00,49.29,49.33,49.28,49.33,11060.0,41.0068,41.04,40.9984,41.04,11060.0
2015-06-18 12:35:00,49.32,49.33,49.28,49.31,11500.0,41.0317,41.04,40.9984,41.0234,11500.0
2015-06-18 12:40:00,49.31,49.31,49.29,49.3,3270.0,41.0234,41.0234,41.0068,41.0151,3270.0
2015-06-18 12:45:00,49.3,49.31,49.21,49.25,51793.0,41.0151,41.0234,40.9402,40.9735,51793.0
2015-06-18 12:50:00,49.26,49.27,49.25,49.27,2386.0,40.9818,40.9901,40.9735,40.9901,2386.0
2015-06-18 12:55:00,49.26,49.26,49.2,49.21,4876.0,40.9818,40.9818,40.9319,40.9402,4876.0
2015-06-18 13:00:00,49.21,49.25,49.2,49.24,4500.0,40.9402,40.9735,40.9319,40.9652,4500.0
2015-06-18 13:05:00,49.23,49.24,49.18,49.19,15150.0,40.9568,40.9652,40.9152,40.9236,15150.0
2015-06-18 13:10:00,49.18,49.2,49.17,49.17,6601.0,40.9152,40.9319,40.9069,40.9069,6601.0
2015-06-18 13:15:00,49.16,49.16,49.14,49.15,4901.0,40.8986,40.8986,40.882,40.8903,4901.0
2015-06-18 13:20:00,49.14,49.14,49.1,49.12,7697.0,40.882,40.882,40.8487,40.8653,7697.0
2015-06-18 13:25:00,49.12,49.13,49.1,49.13,4500.0,40.8653,40.8736,40.8487,40.8736,4500.0
2015-06-18 13:30:00,49.13,49.13,49.09,49.1,8413.0,40.8736,40.8736,40.8404,40.8487,8413.0
2015-06-18 13:35:00,49.09,49.14,49.09,49.14,3502.0,40.8404,40.882,40.8404,40.882,3502.0
2015-06-18 13:40:00,49.14,49.16,49.13,49.16,1730.0,40.882,40.8986,40.8736,40.8986,1730.0
2015-06-18 13:45:00,49.16,49.17,49.15,49.16,4899.0,40.8986,40.9069,40.8903,40.8986,4899.0
2015-06-18 13:50:00,49.16,49.2,49.16,49.19,5399.0,40.8986,40.9319,40.8986,40.9236,5399.0
2015-06-18 13:55:00,49.19,49.19,49.17,49.19,3727.0,40.9236,40.9236,40.9069,40.9236,3727.0
2015-06-18 14:00:00,49.19,49.19,49.16,49.19,3800.0,40.9236,40.9236,40.8986,40.9236,3800.0
2015-06-18 14:05:00,49.2,49.2,49.17,49.18,5590.0,40.9319,40.9319,40.9069,40.9152,5590.0
2015-06-18 14:10:00,49.18,49.21,49.17,49.21,1800.0,40.9152,40.9402,40.9069,40.9402,1800.0
2015-06-18 14:15:00,49.21,49.21,49.15,49.16,17719.0,40.9402,40.9402,40.8903,40.8986,17719.0
2015-06-18 14:20:00,49.16,49.16,49.15,49.15,11953.0,40.8986,40.8986,40.8903,40.8903,11953.0
2015-06-18 14:25:00,49.16,49.18,49.14,49.18,11225.0,40.8986,40.9152,40.882,40.9152,11225.0
2015-06-18 14:30:00,49.18,49.18,49.15,49.16,14369.0,40.9152,40.9152,40.8903,40.8986,14369.0
2015-06-18 14:35:00,49.16,49.18,49.14,49.18,12379.0,40.8986,40.9152,40.882,40.9152,12379.0
2015-06-18 14:40:00,49.18,49.19,49.14,49.17,17324.0,40.9152,40.9236,40.882,40.9069,17324.0
2015-06-18 14:45:00,49.16,49.17,49.16,49.17,3405.0,40.8986,40.9069,40.8986,40.9069,3405.0
2015-06-18 14:50:00,49.17,49.17,49.13,49.16,16047.0,40.9069,40.9069,40.8736,40.8986,16047.0
2015-06-18 14:55:00,49.16,49.17,49.15,49.16,4603.0,40.8986,40.9069,40.8903,40.8986,4603.0
2015-06-18 15:00:00,49.16,49.17,49.16,49.17,5098.0,40.8986,40.9069,40.8986,40.9069,5098.0
2015-06-18 15:05:00,49.16,49.17,49.16,49.16,8660.0,40.8986,40.9069,40.8986,40.8986,8660.0
2015-06-18 15:10:00,49.17,49.17,49.16,49.16,8917.0,40.9069,40.9069,40.8986,40.8986,8917.0
2015-06-18 15:15:00,49.16,49.17,49.16,49.17,12307.0,40.8986,40.9069,40.8986,40.9069,12307.0
2015-06-18 15:20:00,49.17,49.17,49.16,49.16,8606.0,40.9069,40.9069,40.8986,40.8986,8606.0
2015-06-18 15:25:00,49.16,49.17,49.16,49.17,14041.0,40.8986,40.9069,40.8986,40.9069,14041.0
2015-06-18 15:30:00,49.17,49.17,49.16,49.17,10032.0,40.9069,40.9069,40.8986,40.9069,10032.0
2015-06-18 15:35:00,49.16,49.17,49.13,49.15,46769.0,40.8986,40.9069,40.8736,40.8903,46769.0
2015-06-18 15:40:00,49.15,49.19,49.14,49.17,29544.0,40.8903,40.9236,40.882,40.9069,29544.0
2015-06-18 15:45:00,49.18,49.2,49.15,49.16,46479.0,40.9152,40.9319,40.8903,40.8986,46479.0
2015-06-18 15:50:00,49.15,49.18,49.15,49.18,32782.0,40.8903,40.9152,40.8903,40.9152,32782.0
2015-06-18 15:55:00,49.18,49.21,49.17,49.21,72085.0,40.9152,40.9402,40.9069,40.9402,72085.0
2015-06-19 09:30:00,49.11,49.24,48.99,49.09,199676.0,40.857,40.9652,40.7572,40.8404,199676.0
2015-06-19 09:35:00,49.08,49.1,48.95,48.95,16863.0,40.832,40.8487,40.7239,40.7239,16863.0
2015-06-19 09:40:00,48.96,49.04,48.95,49.02,6984.0,40.7322,40.7988,40.7239,40.7821,6984.0
2015-06-19 09:45:00,49.03,49.04,49.0,49.0,4278.0,40.7904,40.7988,40.7655,40.7655,4278.0
2015-06-19 09:50:00,49.02,49.09,49.02,49.09,4461.0,40.7821,40.8404,40.7821,40.8404,4461.0
2015-06-19 09:55:00,49.1,49.13,49.09,49.1,17024.0,40.8487,40.8736,40.8404,40.8487,17024.0
2015-06-19 10:00:00,49.12,49.12,49.09,49.1,6565.0,40.8653,40.8653,40.8404,40.8487,6565.0
2015-06-19 10:05:00,49.1,49.12,49.06,49.06,14850.0,40.8487,40.8653,40.8154,40.8154,14850.0
2015-06-19 10:10:00,49.08,49.14,49.08,49.11,20300.0,40.832,40.882,40.832,40.857,20300.0
2015-06-19 10:15:00,49.1,49.12,49.09,49.11,9778.0,40.8487,40.8653,40.8404,40.857,9778.0
2015-06-19 10:20:00,49.11,49.12,49.09,49.1,8996.0,40.857,40.8653,40.8404,40.8487,8996.0
2015-06-19 10:25:00,49.1,49.11,49.07,49.08,8830.0,40.8487,40.857,40.8237,40.832,8830.0
2015-06-19 10:30:00,49.1,49.17,49.09,49.15,6300.0,40.8487,40.9069,40.8404,40.8903,6300.0
2015-06-19 10:35:00,49.16,49.22,49.15,49.17,4766.0,40.8986,40.9485,40.8903,40.9069,4766.0
2015-06-19 10:40:00,49.17,49.23,49.17,49.23,6320.0,40.9069,40.9568,40.9069,40.9568,6320.0
2015-06-19 10:45:00,49.25,49.29,49.24,49.27,7388.0,40.9735,41.0068,40.9652,40.9901,7388.0
2015-06-19 10:50:00,49.28,49.32,49.27,49.32,6553.0,40.9984,41.0317,40.9901,41.0317,6553.0
2015-06-19 10:55:00,49.32,49.33,49.28,49.3,28240.0,41.0317,41.04,40.9984,41.0151,28240.0
2015-06-19 11:00:00,49.29,49.3,49.27,49.27,8241.0,41.0068,41.0151,40.9901,40.9901,8241.0
2015-06-19 11:05:00,49.26,49.27,49.26,49.27,4500.0,40.9818,40.9901,40.9818,40.9901,4500.0
2015-06-19 11:10:00,49.28,49.28,49.26,49.28,4888.0,40.9984,40.9984,40.9818,40.9984,4888.0
2015-06-19 11:15:00,49.27,49.27,49.24,49.27,8152.0,40.9901,40.9901,40.9652,40.9901,8152.0
2015-06-19 11:20:00,49.27,49.27,49.24,49.25,3702.0,40.9901,40.9901,40.9652,40.9735,3702.0
2015-06-19 11:25:00,49.25,49.27,49.25,49.27,1400.0,40.9735,40.9901,40.9735,40.9901,1400.0
2015-06-19 11:30:00,49.27,49.28,49.24,49.25,7956.0,40.9901,40.9984,40.9652,40.9735,7956.0
2015-06-19 11:35:00,49.25,49.26,49.25,49.25,4473.0,40.9735,40.9818,40.9735,40.9735,4473.0
2015-06-19 11:40:00,49.25,49.25,49.22,49.22,2100.0,40.9735,40.9735,40.9485,40.9485,2100.0
2015-06-19 11:45:00,49.22,49.23,49.19,49.22,5401.0,40.9485,40.9568,40.9236,40.9485,5401.0
2015-06-19 11:50:00,49.22,49.23,49.21,49.23,3864.0,40.9485,40.9568,40.9402,40.9568,3864.0
2015-06-19 11:55:00,49.23,49.23,49.17,49.17,7704.0,40.9568,40.9568,40.9069,40.9069,7704.0
2015-06-19 12:00:00,49.16,49.16,49.15,49.15,4146.0,40.8986,40.8986,40.8903,40.8903,4146.0
2015-06-19 12:05:00,49.15,49.16,49.13,49.14,2857.0,40.8903,40.8986,40.8736,40.882,2857.0
2015-06-19 12:10:00,49.14,49.18,49.14,49.17,4694.0,40.882,40.9152,40.882,40.9069,4694.0
2015-06-19 12:15:00,49.17,49.18,49.15,49.16,5136.0,40.9069,40.9152,40.8903,40.8986,5136.0
2015-06-19 12:20:00,49.17,49.19,49.15,49.15,6300.0,40.9069,40.9236,40.8903,40.8903,6300.0
2015-06-19 12:25:00,49.16,49.19,49.15,49.17,6000.0,40.8986,40.9236,40.8903,40.9069,6000.0
2015-06-19 12:30:00,49.16,49.18,49.15,49.18,3999.0,40.8986,40.9152,40.8903,40.9152,3999.0
2015-06-19 12:35:00,49.18,49.19,49.16,49.16,5383.0,40.9152,40.9236,40.8986,40.8986,5383.0
2015-06-19 12:40:00,49.16,49.18,49.16,49.18,2300.0,40.8986,40.9152,40.8986,40.9152,2300.0
2015-06-19 12:45:00,49.18,49.19,49.17,49.17,7271.0,40.9152,40.9236,40.9069,40.9069,7271.0
2015-06-19 12:50:00,49.17,49.18,49.17,49.17,2000.0,40.9069,40.9152,40.9069,40.9069,2000.0
2015-06-19 12:55:00,49.17,49.18,49.17,49.18,1434.0,40.9069,40.9152,40.9069,40.9152,1434.0
2015-06-19 13:00:00,49.17,49.19,49.16,49.19,5657.0,40.9069,40.9236,40.8986,40.9236,5657.0
2015-06-19 13:05:00,49.18,49.18,49.15,49.15,7100.0,40.9152,40.9152,40.8903,40.8903,7100.0
2015-06-19 13:10:00,49.15,49.17,49.15,49.17,2758.0,40.8903,40.9069,40.8903,40.9069,2758.0
2015-06-19 13:15:00,49.16,49.17,49.14,49.16,7253.0,40.8986,40.9069,40.882,40.8986,7253.0
2015-06-19 13:20:00,49.16,49.17,49.16,49.17,400.0,40.8986,40.9069,40.8986,40.9069,400.0
2015-06-19 13:25:00,49.17,49.17,49.16,49.17,2490.0,40.9069,40.9069,40.8986,40.9069,2490.0
2015-06-19 13:30:00,49.17,49.19,49.17,49.19,3683.0,40.9069,40.9236,40.9069,40.9236,3683.0
2015-06-19 13:35:00,49.19,49.2,49.18,49.2,3938.0,40.9236,40.9319,40.9152,40.9319,3938.0
2015-06-19 13:40:00,49.2,49.2,49.19,49.19,5200.0,40.9319,40.9319,40.9236,40.9236,5200.0
2015-06-19 13:45:00,49.19,49.19,49.18,49.19,1034.0,40.9236,40.9236,40.9152,40.9236,1034.0
2015-06-19 13:50:00,49.18,49.19,49.16,49.17,7105.0,40.9152,40.9236,40.8986,40.9069,7105.0
2015-06-19 13:55:00,49.17,49.17,49.15,49.15,1100.0,40.9069,40.9069,40.8903,40.8903,1100.0
2015-06-19 14:00:00,49.15,49.16,49.13,49.14,7699.0,40.8903,40.8986,40.8736,40.882,7699.0
2015-06-19 14:05:00,49.14,49.16,49.14,49.16,2935.0,40.882,40.8986,40.882,40.8986,2935.0
2015-06-19 14:10:00,49.16,49.19,49.16,49.18,15712.0,40.8986,40.9236,40.8986,40.9152,15712.0
2015-06-19 14:15:00,49.18,49.18,49.17,49.17,400.0,40.9152,40.9152,40.9069,40.9069,400.0
2015-06-19 14:20:00,49.18,49.18,49.12,49.12,9267.0,40.9152,40.9152,40.8653,40.8653,9267.0
2015-06-19 14:25:00,49.11,49.12,49.07,49.08,5660.0,40.857,40.8653,40.8237,40.832,5660.0
2015-06-19 14:30:00,49.08,49.08,49.06,49.08,5403.0,40.832,40.832,40.8154,40.832,5403.0
2015-06-19 14:35:00,49.08,49.09,49.06,49.08,4492.0,40.832,40.8404,40.8154,40.832,4492.0
2015-06-19 14:40:00,49.07,49.08,49.06,49.06,3301.0,40.8237,40.832,40.8154,40.8154,3301.0
2015-06-19 14:45:00,49.06,49.07,49.04,49.04,5347.0,40.8154,40.8237,40.7988,40.7988,5347.0
2015-06-19 14:50:00,49.04,49.05,49.01,49.04,10660.0,40.7988,40.8071,40.7738,40.7988,10660.0
2015-06-19 14:55:00,49.04,49.05,49.01,49.05,14725.0,40.7988,40.8071,40.7738,40.8071,14725.0
2015-06-19 15:00:00,49.06,49.06,49.02,49.03,9632.0,40.8154,40.8154,40.7821,40.7904,9632.0
2015-06-19 15:05:00,49.02,49.04,49.01,49.04,7913.0,40.7821,40.7988,40.7738,40.7988,7913.0
2015-06-19 15:10:00,49.04,49.07,49.03,49.05,7443.0,40.7988,40.8237,40.7904,40.8071,7443.0
2015-06-19 15:15:00,49.05,49.06,48.99,49.0,9122.0,40.8071,40.8154,40.7572,40.7655,9122.0
2015-06-19 15:20:00,49.0,49.01,48.98,48.99,13969.0,40.7655,40.7738,40.7488,40.7572,13969.0
2015-06-19 15:25:00,48.99,49.01,48.99,49.0,7750.0,40.7572,40.7738,40.7572,40.7655,7750.0
2015-06-19 15:30:00,49.0,49.05,48.98,49.04,20653.0,40.7655,40.8071,40.7488,40.7988,20653.0
2015-06-19 15:35:00,49.04,49.04,49.0,49.01,11431.0,40.7988,40.7988,40.7655,40.7738,11431.0
2015-06-19 15:40:00,49.0,49.03,48.99,49.01,16499.0,40.7655,40.7904,40.7572,40.7738,16499.0
2015-06-19 15:45:00,49.01,49.13,49.01,49.13,31423.0,40.7738,40.8736,40.7738,40.8736,31423.0
2015-06-19 15:50:00,49.13,49.13,49.09,49.11,39649.0,40.8736,40.8736,40.8404,40.857,39649.0
2015-06-19 15:55:00,49.12,49.12,49.02,49.03,95969.0,40.8653,40.8653,40.7821,40.7904,95969.0
2015-06-22 09:30:00,49.2,49.34,48.93,49.17,10428.0,40.9319,41.0484,40.7073,40.9069,10428.0
2015-06-22 09:35:00,49.22,49.22,49.07,49.09,5686.0,40.9485,40.9485,40.8237,40.8404,5686.0
2015-06-22 09:40:00,49.13,49.2,49.09,49.19,9060.0,40.8736,40.9319,40.8404,40.9236,9060.0
2015-06-22 09:45:00,49.2,49.23,49.15,49.17,9361.0,40.9319,40.9568,40.8903,40.9069,9361.0
2015-06-22 09:50:00,49.17,49.2,49.15,49.18,2300.0,40.9069,40.9319,40.8903,40.9152,2300.0
2015-06-22 09:55:00,49.17,49.17,49.09,49.1,2668.0,40.9069,40.9069,40.8404,40.8487,2668.0
2015-06-22 10:00:00,49.1,49.11,49.08,49.11,7082.0,40.8487,40.857,40.832,40.857,7082.0
2015-06-22 10:05:00,49.11,49.17,49.1,49.17,5230.0,40.857,40.9069,40.8487,40.9069,5230.0
2015-06-22 10:10:00,49.17,49.2,49.15,49.19,4410.0,40.9069,40.9319,40.8903,40.9236,4410.0
2015-06-22 10:15:00,49.19,49.2,49.18,49.18,2700.0,40.9236,40.9319,40.9152,40.9152,2700.0
2015-06-22 10:20:00,49.17,49.19,49.16,49.19,7679.0,40.9069,40.9236,40.8986,40.9236,7679.0
2015-06-22 10:25:00,49.21,49.22,49.19,49.19,2600.0,40.9402,40.9485,40.9236,40.9236,2600.0
2015-06-22 10:30:00,49.19,49.21,49.17,49.17,4662.0,40.9236,40.9402,40.9069,40.9069,4662.0
2015-06-22 10:35:00,49.16,49.19,49.14,49.14,6430.0,40.8986,40.9236,40.882,40.882,6430.0
2015-06-22 10:40:00,49.14,49.17,49.12,49.14,11397.0,40.882,40.9069,40.8653,40.882,11397.0
2015-06-22 10:45:00,49.14,49.14,49.09,49.09,7333.0,40.882,40.882,40.8404,40.8404,7333.0
2015-06-22 10:50:00,49.09,49.09,49.03,49.03,5771.0,40.8404,40.8404,40.7904,40.7904,5771.0
2015-06-22 10:55:00,49.02,49.08,49.01,49.08,4400.0,40.7821,40.832,40.7738,40.832,4400.0
2015-06-22 11:00:00,49.08,49.09,49.05,49.09,8228.0,40.832,40.8404,40.8071,40.8404,8228.0
2015-06-22 11:05:00,49.1,49.13,49.1,49.1,3323.0,40.8487,40.8736,40.8487,40.8487,3323.0
2015-06-22 11:10:00,49.11,49.15,49.1,49.14,3469.0,40.857,40.8903,40.8487,40.882,3469.0
2015-06-22 11:15:00,49.14,49.14,49.12,49.12,6204.0,40.882,40.882,40.8653,40.8653,6204.0
2015-06-22 11:20:00,49.12,49.14,49.12,49.12,5795.0,40.8653,40.882,40.8653,40.8653,5795.0
2015-06-22 11:25:00,49.13,49.14,49.12,49.14,4700.0,40.8736,40.882,40.8653,40.882,4700.0
2015-06-22 11:30:00,49.14,49.14,49.11,49.11,5024.0,40.882,40.882,40.857,40.857,5024.0
2015-06-22 11:35:00,49.11,49.12,49.07,49.07,3156.0,40.857,40.8653,40.8237,40.8237,3156.0
2015-06-22 11:40:00,49.07,49.07,49.04,49.06,4927.0,40.8237,40.8237,40.7988,40.8154,4927.0
2015-06-22 11:45:00,49.05,49.08,49.05,49.08,2000.0,40.8071,40.832,40.8071,40.832,2000.0
2015-06-22 11:50:00,49.09,49.09,49.07,49.07,3413.0,40.8404,40.8404,40.8237,40.8237,3413.0
2015-06-22 11:55:00,49.08,49.1,49.07,49.07,1605.0,40.832,40.8487,40.8237,40.8237,1605.0
2015-06-22 12:00:00,49.07,49.07,49.05,49.06,4796.0,40.8237,40.8237,40.8071,40.8154,4796.0
2015-06-22 12:05:00,49.05,49.06,49.04,49.04,3416.0,40.8071,40.8154,40.7988,40.7988,3416.0
2015-06-22 12:10:00,49.04,49.04,49.01,49.03,6164.0,40.7988,40.7988,40.7738,40.7904,6164.0
2015-06-22 12:15:00,49.04,49.05,49.03,49.03,1815.0,40.7988,40.8071,40.7904,40.7904,1815.0
2015-06-22 12:20:00,49.02,49.02,48.98,48.98,1600.0,40.7821,40.7821,40.7488,40.7488,1600.0
2015-06-22 12:25:00,48.97,48.98,48.95,48.96,15505.0,40.7405,40.7488,40.7239,40.7322,15505.0
2015-06-22 12:30:00,48.96,48.97,48.95,48.97,3573.0,40.7322,40.7405,40.7239,40.7405,3573.0
2015-06-22 12:35:00,48.99,49.01,48.99,48.99,3100.0,40.7572,40.7738,40.7572,40.7572,3100.0
2015-06-22 12:40:00,48.99,49.0,48.99,48.99,900.0,40.7572,40.7655,40.7572,40.7572,900.0
2015-06-22 12:45:00,48.99,48.99,48.97,48.97,3100.0,40.7572,40.7572,40.7405,40.7405,3100.0
2015-06-22 12:50:00,48.97,48.99,48.97,48.98,4096.0,40.7405,40.7572,40.7405,40.7488,4096.0
2015-06-22 12:55:00,48.98,48.98,48.97,48.97,700.0,40.7488,40.7488,40.7405,40.7405,700.0
2015-06-22 13:00:00,48.98,48.98,48.95,48.97,3235.0,40.7488,40.7488,40.7239,40.7405,3235.0
2015-06-22 13:05:00,48.97,48.99,48.96,48.96,3823.0,40.7405,40.7572,40.7322,40.7322,3823.0
2015-06-22 13:10:00,48.96,48.96,48.95,48.95,1000.0,40.7322,40.7322,40.7239,40.7239,1000.0
2015-06-22 13:15:00,48.95,48.96,48.93,48.94,6922.0,40.7239,40.7322,40.7073,40.7156,6922.0
2015-06-22 13:20:00,48.94,48.96,48.94,48.96,2295.0,40.7156,40.7322,40.7156,40.7322,2295.0
2015-06-22 13:25:00,48.96,48.96,48.93,48.94,2400.0,40.7322,40.7322,40.7073,40.7156,2400.0
2015-06-22 13:30:00,48.94,48.94,48.91,48.94,5307.0,40.7156,40.7156,40.6906,40.7156,5307.0
2015-06-22 13:35:00,48.93,48.94,48.92,48.92,2560.0,40.7073,40.7156,40.6989,40.6989,2560.0
2015-06-22 13:40:00,48.92,48.94,48.91,48.94,3437.0,40.6989,40.7156,40.6906,40.7156,3437.0
2015-06-22 13:45:00,48.93,48.96,48.93,48.96,6504.0,40.7073,40.7322,40.7073,40.7322,6504.0
2015-06-22 13:50:00,48.96,48.97,48.95,48.96,2923.0,40.7322,40.7405,40.7239,40.7322,2923.0
2015-06-22 13:55:00,48.95,48.96,48.93,48.96,4565.0,40.7239,40.7322,40.7073,40.7322,4565.0
2015-06-22 14:00:00,48.95,48.95,48.93,48.93,3735.0,40.7239,40.7239,40.7073,40.7073,3735.0
2015-06-22 14:05:00,48.94,48.97,48.94,48.96,4991.0,40.7156,40.7405,40.7156,40.7322,4991.0
2015-06-22 14:10:00,48.96,48.96,48.96,48.96,1000.0,40.7322,40.7322,40.7322,40.7322,1000.0
2015-06-22 14:15:00,48.96,48.97,48.95,48.97,4901.0,40.7322,40.7405,40.7239,40.7405,4901.0
2015-06-22 14:20:00,48.97,48.97,48.96,48.96,500.0,40.7405,40.7405,40.7322,40.7322,500.0
2015-06-22 14:25:00,48.96,48.97,48.96,48.97,1970.0,40.7322,40.7405,40.7322,40.7405,1970.0
2015-06-22 14:30:00,48.97,48.98,48.96,48.97,6536.0,40.7405,40.7488,40.7322,40.7405,6536.0
2015-06-22 14:35:00,48.98,48.98,48.96,48.96,15051.0,40.7488,40.7488,40.7322,40.7322,15051.0
2015-06-22 14:40:00,48.97,48.97,48.94,48.95,10946.0,40.7405,40.7405,40.7156,40.7239,10946.0
2015-06-22 14:45:00,48.94,48.95,48.93,48.93,2657.0,40.7156,40.7239,40.7073,40.7073,2657.0
2015-06-22 14:50:00,48.94,48.95,48.94,48.95,3130.0,40.7156,40.7239,40.7156,40.7239,3130.0
2015-06-22 14:55:00,48.95,48.95,48.92,48.92,13357.0,40.7239,40.7239,40.6989,40.6989,13357.0
2015-06-22 15:00:00,48.93,48.96,48.92,48.94,8103.0,40.7073,40.7322,40.6989,40.7156,8103.0
2015-06-22 15:05:00,48.94,48.96,48.94,48.96,2594.0,40.7156,40.7322,40.7156,40.7322,2594.0
2015-06-22 15:10:00,48.96,48.97,48.95,48.96,10195.0,40.7322,40.7405,40.7239,40.7322,10195.0
2015-06-22 15:15:00,48.96,48.96,48.95,48.96,2000.0,40.7322,40.7322,40.7239,40.7322,2000.0
2015-06-22 15:20:00,48.95,48.99,48.95,48.99,7523.0,40.7239,40.7572,40.7239,40.7572,7523.0
2015-06-22 15:25:00,48.99,49.0,48.98,49.0,3809.0,40.7572,40.7655,40.7488,40.7655,3809.0
2015-06-22 15:30:00,49.0,49.01,48.98,48.99,8088.0,40.7655,40.7738,40.7488,40.7572,8088.0
2015-06-22 15:35:00,48.98,48.99,48.96,48.98,12114.0,40.7488,40.7572,40.7322,40.7488,12114.0
2015-06-22 15:40:00,48.98,49.02,48.97,49.01,18098.0,40.7488,40.7821,40.7405,40.7738,18098.0
2015-06-22 15:45:00,49.02,49.03,49.01,49.03,10903.0,40.7821,40.7904,40.7738,40.7904,10903.0
2015-06-22 15:50:00,49.03,49.03,49.02,49.02,11154.0,40.7904,40.7904,40.7821,40.7821,11154.0
2015-06-22 15:55:00,49.03,49.04,48.98,49.02,78645.0,40.7904,40.7988,40.7488,40.7821,78645.0
2015-06-23 09:30:00,49.16,49.18,48.87,49.13,10074.0,40.8986,40.9152,40.6573,40.8736,10074.0
2015-06-23 09:35:00,49.12,49.28,49.12,49.25,16770.0,40.8653,40.9984,40.8653,40.9735,16770.0
2015-06-23 09:40:00,49.24,49.29,49.16,49.28,12219.0,40.9652,41.0068,40.8986,40.9984,12219.0
2015-06-23 09:45:00,49.28,49.28,49.15,49.26,57191.0,40.9984,40.9984,40.8903,40.9818,57191.0
2015-06-23 09:50:00,49.26,49.27,49.19,49.21,22800.0,40.9818,40.9901,40.9236,40.9402,22800.0
2015-06-23 09:55:00,49.21,49.24,49.19,49.24,13947.0,40.9402,40.9652,40.9236,40.9652,13947.0
2015-06-23 10:00:00,49.23,49.27,49.21,49.27,10440.0,40.9568,40.9901,40.9402,40.9901,10440.0
2015-06-23 10:05:00,49.28,49.29,49.22,49.22,3300.0,40.9984,41.0068,40.9485,40.9485,3300.0
2015-06-23 10:10:00,49.22,49.24,49.17,49.19,5035.0,40.9485,40.9652,40.9069,40.9236,5035.0
2015-06-23 10:15:00,49.19,49.21,49.12,49.12,3570.0,40.9236,40.9402,40.8653,40.8653,3570.0
2015-06-23 10:20:00,49.1,49.12,49.09,49.1,3662.0,40.8487,40.8653,40.8404,40.8487,3662.0
2015-06-23 10:25:00,49.09,49.1,49.04,49.05,4929.0,40.8404,40.8487,40.7988,40.8071,4929.0
2015-06-23 10:30:00,49.06,49.11,49.06,49.09,4814.0,40.8154,40.857,40.8154,40.8404,4814.0
2015-06-23 10:35:00,49.08,49.11,49.07,49.07,3200.0,40.832,40.857,40.8237,40.8237,3200.0
2015-06-23 10:40:00,49.06,49.06,49.05,49.06,1363.0,40.8154,40.8154,40.8071,40.8154,1363.0
2015-06-23 10:45:00,49.06,49.09,49.06,49.09,2797.0,40.8154,40.8404,40.8154,40.8404,2797.0
2015-06-23 10:50:00,49.09,49.13,49.06,49.13,17187.0,40.8404,40.8736,40.8154,40.8736,17187.0
2015-06-23 10:55:00,49.13,49.15,49.11,49.15,3300.0,40.8736,40.8903,40.857,40.8903,3300.0
2015-06-23 11:00:00,49.15,49.15,49.11,49.14,3512.0,40.8903,40.8903,40.857,40.882,3512.0
2015-06-23 11:05:00,49.13,49.18,49.13,49.18,3610.0,40.8736,40.9152,40.8736,40.9152,3610.0
2015-06-23 11:10:00,49.18,49.18,49.13,49.13,3309.0,40.9152,40.9152,40.8736,40.8736,3309.0
2015-06-23 11:15:00,49.13,49.14,49.08,49.1,5965.0,40.8736,40.882,40.832,40.8487,5965.0
2015-06-23 11:20:00,49.1,49.1,49.06,49.08,6145.0,40.8487,40.8487,40.8154,40.832,6145.0
2015-06-23 11:25:00,49.09,49.12,49.08,49.12,4732.0,40.8404,40.8653,40.832,40.8653,4732.0
2015-06-23 11:30:00,49.11,49.16,49.11,49.15,4725.0,40.857,40.8986,40.857,40.8903,4725.0
2015-06-23 11:35:00,49.14,49.16,49.13,49.13,3800.0,40.882,40.8986,40.8736,40.8736,3800.0
2015-06-23 11:40:00,49.12,49.13,49.08,49.08,4924.0,40.8653,40.8736,40.832,40.832,4924.0
2015-06-23 11:45:00,49.07,49.11,49.06,49.11,3883.0,40.8237,40.857,40.8154,40.857,3883.0
2015-06-23 11:50:00,49.12,49.12,49.07,49.07,5159.0,40.8653,40.8653,40.8237,40.8237,5159.0
2015-06-23 11:55:00,49.07,49.08,49.04,49.05,6000.0,40.8237,40.832,40.7988,40.8071,6000.0
2015-06-23 12:00:00,49.05,49.05,49.02,49.04,3545.0,40.8071,40.8071,40.7821,40.7988,3545.0
2015-06-23 12:05:00,49.04,49.04,48.99,49.0,1800.0,40.7988,40.7988,40.7572,40.7655,1800.0
2015-06-23 12:10:00,48.99,49.05,48.98,49.04,7123.0,40.7572,40.8071,40.7488,40.7988,7123.0
2015-06-23 12:15:00,49.05,49.06,49.03,49.06,2875.0,40.8071,40.8154,40.7904,40.8154,2875.0
2015-06-23 12:20:00,49.05,49.06,49.0,49.0,4500.0,40.8071,40.8154,40.7655,40.7655,4500.0
2015-06-23 12:25:00,49.01,49.05,49.0,49.03,8035.0,40.7738,40.8071,40.7655,40.7904,8035.0
2015-06-23 12:30:00,49.03,49.03,48.94,49.0,21203.0,40.7904,40.7904,40.7156,40.7655,21203.0
2015-06-23 12:35:00,49.0,49.05,48.99,49.03,8825.0,40.7655,40.8071,40.7572,40.7904,8825.0
2015-06-23 12:40:00,49.02,49.03,49.0,49.02,5182.0,40.7821,40.7904,40.7655,40.7821,5182.0
2015-06-23 12:45:00,49.02,49.02,49.01,49.01,1300.0,40.7821,40.7821,40.7738,40.7738,1300.0
2015-06-23 12:50:00,49.02,49.02,48.97,48.97,3336.0,40.7821,40.7821,40.7405,40.7405,3336.0
2015-06-23 12:55:00,48.97,48.98,48.96,48.97,2900.0,40.7405,40.7488,40.7322,40.7405,2900.0
2015-06-23 13:00:00,48.97,48.98,48.97,48.98,1450.0,40.7405,40.7488,40.7405,40.7488,1450.0
2015-06-23 13:05:00,48.98,48.99,48.95,48.95,3800.0,40.7488,40.7572,40.7239,40.7239,3800.0
2015-06-23 13:10:00,48.96,48.97,48.96,48.97,2100.0,40.7322,40.7405,40.7322,40.7405,2100.0
2015-06-23 13:15:00,48.98,49.01,48.97,48.98,4900.0,40.7488,40.7738,40.7405,40.7488,4900.0
2015-06-23 13:20:00,49.0,49.0,48.99,49.0,1244.0,40.7655,40.7655,40.7572,40.7655,1244.0
2015-06-23 13:25:00,48.99,49.0,48.97,48.97,5578.0,40.7572,40.7655,40.7405,40.7405,5578.0
2015-06-23 13:30:00,48.97,49.03,48.97,49.03,4600.0,40.7405,40.7904,40.7405,40.7904,4600.0
2015-06-23 13:35:00,49.03,49.04,49.0,49.02,7255.0,40.7904,40.7988,40.7655,40.7821,7255.0
2015-06-23 13:40:00,49.03,49.03,49.0,49.01,9999.0,40.7904,40.7904,40.7655,40.7738,9999.0
2015-06-23 13:45:00,49.01,49.04,49.01,49.04,3100.0,40.7738,40.7988,40.7738,40.7988,3100.0
2015-06-23 13:50:00,49.04,49.04,48.99,49.0,7330.0,40.7988,40.7988,40.7572,40.7655,7330.0
2015-06-23 13:55:00,49.0,49.02,48.98,48.98,7504.0,40.7655,40.7821,40.7488,40.7488,7504.0
2015-06-23 14:00:00,48.98,49.01,48.98,49.0,4821.0,40.7488,40.7738,40.7488,40.7655,4821.0
2015-06-23 14:05:00,48.99,49.0,48.98,48.98,7629.0,40.7572,40.7655,40.7488,40.7488,7629.0
2015-06-23 14:10:00,48.98,48.99,48.98,48.98,1850.0,40.7488,40.7572,40.7488,40.7488,1850.0
2015-06-23 14:15:00,48.98,48.98,48.94,48.94,7903.0,40.7488,40.7488,40.7156,40.7156,7903.0
2015-06-23 14:20:00,48.95,48.95,48.94,48.95,1636.0,40.7239,40.7239,40.7156,40.7239,1636.0
2015-06-23 14:25:00,48.95,48.96,48.93,48.93,11377.0,40.7239,40.7322,40.7073,40.7073,11377.0
2015-06-23 14:30:00,48.93,48.94,48.91,48.91,5647.0,40.7073,40.7156,40.6906,40.6906,5647.0
2015-06-23 14:35:00,48.91,48.95,48.91,48.94,11381.0,40.6906,40.7239,40.6906,40.7156,11381.0
2015-06-23 14:40:00,48.94,48.96,48.94,48.94,8780.0,40.7156,40.7322,40.7156,40.7156,8780.0
2015-06-23 14:45:00,48.94,48.95,48.93,48.95,11132.0,40.7156,40.7239,40.7073,40.7239,11132.0
2015-06-23 14:50:00,48.95,48.96,48.94,48.96,2640.0,40.7239,40.7322,40.7156,40.7322,2640.0
2015-06-23 14:55:00,48.95,48.96,48.94,48.94,8043.0,40.7239,40.7322,40.7156,40.7156,8043.0
2015-06-23 15:00:00,48.94,48.99,48.94,48.99,10402.0,40.7156,40.7572,40.7156,40.7572,10402.0
2015-06-23 15:05:00,48.99,49.01,48.98,49.01,15870.0,40.7572,40.7738,40.7488,40.7738,15870.0
2015-06-23 15:10:00,49.0,49.01,48.95,48.97,21357.0,40.7655,40.7738,40.7239,40.7405,21357.0
2015-06-23 15:15:00,48.96,48.99,48.96,48.98,7650.0,40.7322,40.7572,40.7322,40.7488,7650.0
2015-06-23 15:20:00,48.99,48.99,48.98,48.99,3524.0,40.7572,40.7572,40.7488,40.7572,3524.0
2015-06-23 15:25:00,48.98,48.99,48.98,48.99,10760.0,40.7488,40.7572,40.7488,40.7572,10760.0
2015-06-23 15:30:00,48.98,48.99,48.97,48.98,18812.0,40.7488,40.7572,40.7405,40.7488,18812.0
2015-06-23 15:35:00,48.97,49.0,48.96,48.99,57433.0,40.7405,40.7655,40.7322,40.7572,57433.0
2015-06-23 15:40:00,48.99,48.99,48.95,48.96,27728.0,40.7572,40.7572,40.7239,40.7322,27728.0
2015-06-23 15:45:00,48.97,49.05,48.97,49.04,26544.0,40.7405,40.8071,40.7405,40.7988,26544.0
2015-06-23 15:50:00,49.03,49.06,49.02,49.06,32885.0,40.7904,40.8154,40.7821,40.8154,32885.0
2015-06-23 15:55:00,49.06,49.07,49.02,49.05,58489.0,40.8154,40.8237,40.7821,40.8071,58489.0
2015-06-24 09:30:00,48.93,49.09,48.83,49.07,17378.0,40.7073,40.8404,40.6241,40.8237,17378.0
2015-06-24 09:35:00,49.03,49.06,48.95,48.98,4512.0,40.7904,40.8154,40.7239,40.7488,4512.0
2015-06-24 09:40:00,48.97,49.0,48.95,48.96,7789.0,40.7405,40.7655,40.7239,40.7322,7789.0
2015-06-24 09:45:00,48.97,49.01,48.85,48.91,7612.0,40.7405,40.7738,40.6407,40.6906,7612.0
2015-06-24 09:50:00,48.91,48.91,48.87,48.88,5357.0,40.6906,40.6906,40.6573,40.6657,5357.0
2015-06-24 09:55:00,48.89,48.9,48.84,48.88,3206.0,40.674,40.6823,40.6324,40.6657,3206.0
2015-06-24 10:00:00,48.9,48.91,48.86,48.89,5923.0,40.6823,40.6906,40.649,40.674,5923.0
2015-06-24 10:05:00,48.9,48.91,48.88,48.91,3590.0,40.6823,40.6906,40.6657,40.6906,3590.0
2015-06-24 10:10:00,48.9,48.9,48.87,48.89,5202.0,40.6823,40.6823,40.6573,40.674,5202.0
2015-06-24 10:15:00,48.89,48.9,48.8,48.8,9911.0,40.674,40.6823,40.5991,40.5991,9911.0
2015-06-24 10:20:00,48.8,48.8,48.76,48.77,3300.0,40.5991,40.5991,40.5658,40.5741,3300.0
2015-06-24 10:25:00,48.77,48.85,48.76,48.84,4239.0,40.5741,40.6407,40.5658,40.6324,4239.0
2015-06-24 10:30:00,48.85,48.87,48.82,48.82,3000.0,40.6407,40.6573,40.6157,40.6157,3000.0
2015-06-24 10:35:00,48.82,48.83,48.73,48.81,16965.0,40.6157,40.6241,40.5409,40.6074,16965.0
2015-06-24 10:40:00,48.8,48.87,48.8,48.84,4408.0,40.5991,40.6573,40.5991,40.6324,4408.0
2015-06-24 10:45:00,48.83,48.87,48.82,48.86,2205.0,40.6241,40.6573,40.6157,40.649,2205.0
2015-06-24 10:50:00,48.86,48.87,48.86,48.86,800.0,40.649,40.6573,40.649,40.649,800.0
2015-06-24 10:55:00,48.87,48.87,48.85,48.87,3700.0,40.6573,40.6573,40.6407,40.6573,3700.0
2015-06-24 11:00:00,48.86,48.86,48.81,48.84,4732.0,40.649,40.649,40.6074,40.6324,4732.0
2015-06-24 11:05:00,48.84,48.84,48.8,48.81,2816.0,40.6324,40.6324,40.5991,40.6074,2816.0
2015-06-24 11:10:00,48.8,48.8,48.77,48.77,2777.0,40.5991,40.5991,40.5741,40.5741,2777.0
2015-06-24 11:15:00,48.77,48.81,48.76,48.81,3700.0,40.5741,40.6074,40.5658,40.6074,3700.0
2015-06-24 11:20:00,48.81,48.82,48.8,48.81,3418.0,40.6074,40.6157,40.5991,40.6074,3418.0
2015-06-24 11:25:00,48.82,48.86,48.82,48.86,2812.0,40.6157,40.649,40.6157,40.649,2812.0
2015-06-24 11:30:00,48.87,48.87,48.84,48.84,1818.0,40.6573,40.6573,40.6324,40.6324,1818.0
2015-06-24 11:35:00,48.83,48.87,48.82,48.84,88446.0,40.6241,40.6573,40.6157,40.6324,88446.0
2015-06-24 11:40:00,48.84,48.91,48.83,48.89,7543.0,40.6324,40.6906,40.6241,40.674,7543.0
2015-06-24 11:45:00,48.89,48.89,48.86,48.87,1700.0,40.674,40.674,40.649,40.6573,1700.0
2015-06-24 11:50:00,48.88,48.88,48.87,48.87,1900.0,40.6657,40.6657,40.6573,40.6573,1900.0
2015-06-24 11:55:00,48.87,48.89,48.86,48.86,5226.0,40.6573,40.674,40.649,40.649,5226.0
2015-06-24 12:00:00,48.86,48.86,48.81,48.82,5391.0,40.649,40.649,40.6074,40.6157,5391.0
2015-06-24 12:05:00,48.82,48.82,48.78,48.79,3339.0,40.6157,40.6157,40.5825,40.5908,3339.0
2015-06-24 12:10:00,48.78,48.81,48.77,48.79,3268.0,40.5825,40.6074,40.5741,40.5908,3268.0
2015-06-24 12:15:00,48.79,48.79,48.77,48.77,1211.0,40.5908,40.5908,40.5741,40.5741,1211.0
2015-06-24 12:20:00,48.77,48.77,48.71,48.71,2534.0,40.5741,40.5741,40.5242,40.5242,2534.0
2015-06-24 12:25:00,48.72,48.72,48.7,48.71,4439.0,40.5325,40.5325,40.5159,40.5242,4439.0
2015-06-24 12:30:00,48.71,48.74,48.71,48.73,4539.0,40.5242,40.5492,40.5242,40.5409,4539.0
2015-06-24 12:35:00,48.73,48.74,48.72,48.73,2392.0,40.5409,40.5492,40.5325,40.5409,2392.0
2015-06-24 12:40:00,48.72,48.72,48.68,48.68,4973.0,40.5325,40.5325,40.4993,40.4993,4973.0
2015-06-24 12:45:00,48.69,48.71,48.68,48.68,8763.0,40.5076,40.5242,40.4993,40.4993,8763.0
2015-06-24 12:50:00,48.67,48.67,48.65,48.67,2191.0,40.4909,40.4909,40.4743,40.4909,2191.0
2015-06-24 12:55:00,48.67,48.69,48.66,48.69,1100.0,40.4909,40.5076,40.4826,40.5076,1100.0
2015-06-24 13:00:00,48.68,48.69,48.68,48.68,1300.0,40.4993,40.5076,40.4993,40.4993,1300.0
2015-06-24 13:05:00,48.69,48.74,48.69,48.74,10447.0,40.5076,40.5492,40.5076,40.5492,10447.0
2015-06-24 13:10:00,48.72,48.78,48.72,48.76,3969.0,40.5325,40.5825,40.5325,40.5658,3969.0
2015-06-24 13:15:00,48.75,48.76,48.74,48.75,3253.0,40.5575,40.5658,40.5492,40.5575,3253.0
2015-06-24 13:20:00,48.76,48.77,48.7,48.7,5770.0,40.5658,40.5741,40.5159,40.5159,5770.0
2015-06-24 13:25:00,48.71,48.73,48.68,48.71,6939.0,40.5242,40.5409,40.4993,40.5242,6939.0
2015-06-24 13:30:00,48.71,48.71,48.7,48.71,3057.0,40.5242,40.5242,40.5159,40.5242,3057.0
2015-06-24 13:35:00,48.7,48.71,48.7,48.7,900.0,40.5159,40.5242,40.5159,40.5159,900.0
2015-06-24 13:40:00,48.7,48.7,48.67,48.68,2600.0,40.5159,40.5159,40.4909,40.4993,2600.0
2015-06-24 13:45:00,48.68,48.69,48.68,48.68,1800.0,40.4993,40.5076,40.4993,40.4993,1800.0
2015-06-24 13:50:00,48.68,48.69,48.68,48.68,4710.0,40.4993,40.5076,40.4993,40.4993,4710.0
2015-06-24 13:55:00,48.68,48.71,48.68,48.71,3000.0,40.4993,40.5242,40.4993,40.5242,3000.0
2015-06-24 14:00:00,48.72,48.74,48.71,48.72,2500.0,40.5325,40.5492,40.5242,40.5325,2500.0
2015-06-24 14:05:00,48.71,48.72,48.71,48.72,1200.0,40.5242,40.5325,40.5242,40.5325,1200.0
2015-06-24 14:10:00,48.72,48.74,48.7,48.71,5200.0,40.5325,40.5492,40.5159,40.5242,5200.0
2015-06-24 14:15:00,48.71,48.74,48.69,48.69,6373.0,40.5242,40.5492,40.5076,40.5076,6373.0
2015-06-24 14:20:00,48.69,48.69,48.67,48.68,2400.0,40.5076,40.5076,40.4909,40.4993,2400.0
2015-06-24 14:25:00,48.67,48.67,48.63,48.65,5936.0,40.4909,40.4909,40.4577,40.4743,5936.0
2015-06-24 14:30:00,48.65,48.67,48.64,48.67,2500.0,40.4743,40.4909,40.466,40.4909,2500.0
2015-06-24 14:35:00,48.66,48.71,48.66,48.71,3592.0,40.4826,40.5242,40.4826,40.5242,3592.0
2015-06-24 14:40:00,48.71,48.71,48.7,48.7,2400.0,40.5242,40.5242,40.5159,40.5159,2400.0
2015-06-24 14:45:00,48.7,48.72,48.7,48.72,529.0,40.5159,40.5325,40.5159,40.5325,529.0
2015-06-24 14:50:00,48.72,48.77,48.72,48.76,5352.0,40.5325,40.5741,40.5325,40.5658,5352.0
2015-06-24 14:55:00,48.77,48.78,48.74,48.74,6779.0,40.5741,40.5825,40.5492,40.5492,6779.0
2015-06-24 15:00:00,48.74,48.74,48.72,48.73,3629.0,40.5492,40.5492,40.5325,40.5409,3629.0
2015-06-24 15:05:00,48.73,48.74,48.7,48.71,7116.0,40.5409,40.5492,40.5159,40.5242,7116.0
2015-06-24 15:10:00,48.71,48.73,48.7,48.73,5065.0,40.5242,40.5409,40.5159,40.5409,5065.0
2015-06-24 15:15:00,48.73,48.74,48.72,48.73,11700.0,40.5409,40.5492,40.5325,40.5409,11700.0
2015-06-24 15:20:00,48.73,48.76,48.72,48.76,10939.0,40.5409,40.5658,40.5325,40.5658,10939.0
2015-06-24 15:25:00,48.76,48.78,48.75,48.78,10710.0,40.5658,40.5825,40.5575,40.5825,10710.0
2015-06-24 15:30:00,48.79,48.79,48.77,48.78,6113.0,40.5908,40.5908,40.5741,40.5825,6113.0
2015-06-24 15:35:00,48.78,48.79,48.76,48.77,12483.0,40.5825,40.5908,40.5658,40.5741,12483.0
2015-06-24 15:40:00,48.77,48.78,48.76,48.78,10591.0,40.5741,40.5825,40.5658,40.5825,10591.0
2015-06-24 15:45:00,48.77,48.78,48.7,48.71,15031.0,40.5741,40.5825,40.5159,40.5242,15031.0
2015-06-24 15:50:00,48.71,48.74,48.68,48.7,23911.0,40.5242,40.5492,40.4993,40.5159,23911.0
2015-06-24 15:55:00,48.69,48.72,48.66,48.69,30660.0,40.5076,40.5325,40.4826,40.5076,30660.0
2015-06-25 09:30:00,48.86,48.86,48.58,48.58,12871.0,40.649,40.649,40.4161,40.4161,12871.0
2015-06-25 09:35:00,48.58,48.7,48.55,48.56,5248.0,40.4161,40.5159,40.3911,40.3994,5248.0
2015-06-25 09:40:00,48.5,48.5,48.44,48.47,6902.0,40.3495,40.3495,40.2996,40.3246,6902.0
2015-06-25 09:45:00,48.46,48.48,48.46,48.47,3384.0,40.3162,40.3329,40.3162,40.3246,3384.0
2015-06-25 09:50:00,48.48,48.54,48.45,48.49,5301.0,40.3329,40.3828,40.3079,40.3412,5301.0
2015-06-25 09:55:00,48.5,48.5,48.43,48.45,2958.0,40.3495,40.3495,40.2913,40.3079,2958.0
2015-06-25 10:00:00,48.47,48.53,48.47,48.49,1790.0,40.3246,40.3745,40.3246,40.3412,1790.0
2015-06-25 10:05:00,48.45,48.52,48.44,48.52,3700.0,40.3079,40.3662,40.2996,40.3662,3700.0
2015-06-25 10:10:00,48.53,48.6,48.53,48.57,3300.0,40.3745,40.4327,40.3745,40.4078,3300.0
2015-06-25 10:15:00,48.57,48.6,48.51,48.6,7025.0,40.4078,40.4327,40.3578,40.4327,7025.0
2015-06-25 10:20:00,48.58,48.58,48.54,48.58,5796.0,40.4161,40.4161,40.3828,40.4161,5796.0
2015-06-25 10:25:00,48.58,48.58,48.53,48.54,10798.0,40.4161,40.4161,40.3745,40.3828,10798.0
2015-06-25 10:30:00,48.52,48.52,48.48,48.48,2740.0,40.3662,40.3662,40.3329,40.3329,2740.0
2015-06-25 10:35:00,48.46,48.46,48.41,48.45,2433.0,40.3162,40.3162,40.2746,40.3079,2433.0
2015-06-25 10:40:00,48.45,48.47,48.44,48.45,3843.0,40.3079,40.3246,40.2996,40.3079,3843.0
2015-06-25 10:45:00,48.45,48.45,48.45,48.45,795.0,40.3079,40.3079,40.3079,40.3079,795.0
2015-06-25 10:50:00,48.46,48.47,48.43,48.43,3002.0,40.3162,40.3246,40.2913,40.2913,3002.0
2015-06-25 10:55:00,48.44,48.51,48.44,48.51,2966.0,40.2996,40.3578,40.2996,40.3578,2966.0
2015-06-25 11:00:00,48.52,48.55,48.52,48.53,1361.0,40.3662,40.3911,40.3662,40.3745,1361.0
2015-06-25 11:05:00,48.53,48.57,48.53,48.57,1118.0,40.3745,40.4078,40.3745,40.4078,1118.0
2015-06-25 11:10:00,48.56,48.6,48.55,48.56,6010.0,40.3994,40.4327,40.3911,40.3994,6010.0
2015-06-25 11:15:00,48.56,48.56,48.55,48.56,4758.0,40.3994,40.3994,40.3911,40.3994,4758.0
2015-06-25 11:20:00,48.56,48.56,48.52,48.54,7896.0,40.3994,40.3994,40.3662,40.3828,7896.0
2015-06-25 11:25:00,48.54,48.54,48.51,48.52,2154.0,40.3828,40.3828,40.3578,40.3662,2154.0
2015-06-25 11:30:00,48.52,48.55,48.52,48.55,2644.0,40.3662,40.3911,40.3662,40.3911,2644.0
2015-06-25 11:35:00,48.54,48.54,48.52,48.52,1400.0,40.3828,40.3828,40.3662,40.3662,1400.0
2015-06-25 11:40:00,48.51,48.51,48.5,48.5,3097.0,40.3578,40.3578,40.3495,40.3495,3097.0
2015-06-25 11:45:00,48.5,48.5,48.5,48.5,500.0,40.3495,40.3495,40.3495,40.3495,500.0
2015-06-25 11:50:00,48.5,48.51,48.5,48.51,1303.0,40.3495,40.3578,40.3495,40.3578,1303.0
2015-06-25 11:55:00,48.53,48.55,48.5,48.52,7530.0,40.3745,40.3911,40.3495,40.3662,7530.0
2015-06-25 12:00:00,48.53,48.53,48.5,48.51,1800.0,40.3745,40.3745,40.3495,40.3578,1800.0
2015-06-25 12:05:00,48.51,48.51,48.49,48.5,947.0,40.3578,40.3578,40.3412,40.3495,947.0
2015-06-25 12:10:00,48.5,48.5,48.47,48.47,3406.0,40.3495,40.3495,40.3246,40.3246,3406.0
2015-06-25 12:15:00,48.47,48.47,48.45,48.45,4702.0,40.3246,40.3246,40.3079,40.3079,4702.0
2015-06-25 12:20:00,48.45,48.46,48.44,48.44,2086.0,40.3079,40.3162,40.2996,40.2996,2086.0
2015-06-25 12:25:00,48.44,48.45,48.42,48.43,3500.0,40.2996,40.3079,40.283,40.2913,3500.0
2015-06-25 12:30:00,48.42,48.49,48.42,48.48,2503.0,40.283,40.3412,40.283,40.3329,2503.0
2015-06-25 12:35:00,48.48,48.48,48.45,48.46,4936.0,40.3329,40.3329,40.3079,40.3162,4936.0
2015-06-25 12:40:00,48.45,48.46,48.42,48.46,5657.0,40.3079,40.3162,40.283,40.3162,5657.0
2015-06-25 12:45:00,48.46,48.48,48.45,48.48,700.0,40.3162,40.3329,40.3079,40.3329,700.0
2015-06-25 12:50:00,48.48,48.55,48.48,48.55,31340.0,40.3329,40.3911,40.3329,40.3911,31340.0
2015-06-25 12:55:00,48.56,48.56,48.54,48.55,2861.0,40.3994,40.3994,40.3828,40.3911,2861.0
2015-06-25 13:00:00,48.54,48.54,48.52,48.53,3009.0,40.3828,40.3828,40.3662,40.3745,3009.0
2015-06-25 13:05:00,48.53,48.56,48.53,48.56,2953.0,40.3745,40.3994,40.3745,40.3994,2953.0
2015-06-25 13:10:00,48.56,48.57,48.56,48.56,1500.0,40.3994,40.4078,40.3994,40.3994,1500.0
2015-06-25 13:15:00,48.56,48.56,48.54,48.55,1400.0,40.3994,40.3994,40.3828,40.3911,1400.0
2015-06-25 13:20:00,48.54,48.54,48.5,48.51,3700.0,40.3828,40.3828,40.3495,40.3578,3700.0
2015-06-25 13:25:00,48.51,48.53,48.51,48.52,4267.0,40.3578,40.3745,40.3578,40.3662,4267.0
2015-06-25 13:30:00,48.52,48.52,48.48,48.48,3758.0,40.3662,40.3662,40.3329,40.3329,3758.0
2015-06-25 13:35:00,48.49,48.5,48.48,48.5,1942.0,40.3412,40.3495,40.3329,40.3495,1942.0
2015-06-25 13:40:00,48.48,48.5,48.47,48.49,3895.0,40.3329,40.3495,40.3246,40.3412,3895.0
2015-06-25 13:45:00,48.49,48.49,48.48,48.48,1200.0,40.3412,40.3412,40.3329,40.3329,1200.0
2015-06-25 13:50:00,48.47,48.48,48.46,48.47,1800.0,40.3246,40.3329,40.3162,40.3246,1800.0
2015-06-25 13:55:00,48.47,48.5,48.46,48.5,2103.0,40.3246,40.3495,40.3162,40.3495,2103.0
2015-06-25 14:00:00,48.49,48.5,48.45,48.46,6213.0,40.3412,40.3495,40.3079,40.3162,6213.0
2015-06-25 14:05:00,48.45,48.45,48.42,48.43,2519.0,40.3079,40.3079,40.283,40.2913,2519.0
2015-06-25 14:10:00,48.43,48.43,48.35,48.36,7086.0,40.2913,40.2913,40.2247,40.233,7086.0
2015-06-25 14:15:00,48.37,48.37,48.36,48.37,1689.0,40.2414,40.2414,40.233,40.2414,1689.0
2015-06-25 14:20:00,48.36,48.37,48.34,48.36,4612.0,40.233,40.2414,40.2164,40.233,4612.0
2015-06-25 14:25:00,48.37,48.37,48.32,48.32,4930.0,40.2414,40.2414,40.1998,40.1998,4930.0
2015-06-25 14:30:00,48.32,48.37,48.31,48.37,5000.0,40.1998,40.2414,40.1914,40.2414,5000.0
2015-06-25 14:35:00,48.37,48.38,48.36,48.38,1552.0,40.2414,40.2497,40.233,40.2497,1552.0
2015-06-25 14:40:00,48.39,48.41,48.38,48.4,4108.0,40.258,40.2746,40.2497,40.2663,4108.0
2015-06-25 14:45:00,48.4,48.41,48.38,48.4,7507.0,40.2663,40.2746,40.2497,40.2663,7507.0
2015-06-25 14:50:00,48.4,48.4,48.38,48.39,5713.0,40.2663,40.2663,40.2497,40.258,5713.0
2015-06-25 14:55:00,48.39,48.4,48.37,48.4,2896.0,40.258,40.2663,40.2414,40.2663,2896.0
2015-06-25 15:00:00,48.4,48.43,48.39,48.43,2898.0,40.2663,40.2913,40.258,40.2913,2898.0
2015-06-25 15:05:00,48.43,48.46,48.43,48.46,3524.0,40.2913,40.3162,40.2913,40.3162,3524.0
2015-06-25 15:10:00,48.45,48.46,48.44,48.44,1570.0,40.3079,40.3162,40.2996,40.2996,1570.0
2015-06-25 15:15:00,48.45,48.45,48.41,48.42,6322.0,40.3079,40.3079,40.2746,40.283,6322.0
2015-06-25 15:20:00,48.42,48.43,48.4,48.43,6254.0,40.283,40.2913,40.2663,40.2913,6254.0
2015-06-25 15:25:00,48.43,48.43,48.42,48.43,500.0,40.2913,40.2913,40.283,40.2913,500.0
2015-06-25 15:30:00,48.43,48.44,48.42,48.44,11803.0,40.2913,40.2996,40.283,40.2996,11803.0
2015-06-25 15:35:00,48.43,48.44,48.41,48.42,10894.0,40.2913,40.2996,40.2746,40.283,10894.0
2015-06-25 15:40:00,48.42,48.43,48.4,48.41,7645.0,40.283,40.2913,40.2663,40.2746,7645.0
2015-06-25 15:45:00,48.41,48.46,48.41,48.46,25378.0,40.2746,40.3162,40.2746,40.3162,25378.0
2015-06-25 15:50:00,48.45,48.46,48.44,48.46,8575.0,40.3079,40.3162,40.2996,40.3162,8575.0
2015-06-25 15:55:00,48.46,48.46,48.41,48.43,60736.0,40.3162,40.3162,40.2746,40.2913,60736.0
2015-06-26 09:30:00,48.43,48.62,48.42,48.43,10037.0,40.2913,40.4493,40.283,40.2913,10037.0
2015-06-26 09:35:00,48.45,48.45,48.41,48.43,1000.0,40.3079,40.3079,40.2746,40.2913,1000.0
2015-06-26 09:40:00,48.44,48.5,48.35,48.46,5700.0,40.2996,40.3495,40.2247,40.3162,5700.0
2015-06-26 09:45:00,48.46,48.46,48.36,48.36,9586.0,40.3162,40.3162,40.233,40.233,9586.0
2015-06-26 09:50:00,48.35,48.38,48.24,48.28,18670.0,40.2247,40.2497,40.1332,40.1665,18670.0
2015-06-26 09:55:00,48.28,48.31,48.26,48.3,8323.0,40.1665,40.1914,40.1498,40.1831,8323.0
2015-06-26 10:00:00,48.3,48.3,48.22,48.22,20208.0,40.1831,40.1831,40.1166,40.1166,20208.0
2015-06-26 10:05:00,48.23,48.29,48.22,48.29,3510.0,40.1249,40.1748,40.1166,40.1748,3510.0
2015-06-26 10:10:00,48.31,48.31,48.18,48.18,11604.0,40.1914,40.1914,40.0833,40.0833,11604.0
2015-06-26 10:15:00,48.19,48.21,48.18,48.19,12224.0,40.0916,40.1082,40.0833,40.0916,12224.0
2015-06-26 10:20:00,48.19,48.22,48.15,48.16,9049.0,40.0916,40.1166,40.0583,40.0667,9049.0
2015-06-26 10:25:00,48.16,48.22,48.11,48.19,43784.0,40.0667,40.1166,40.0251,40.0916,43784.0
2015-06-26 10:30:00,48.19,48.22,48.19,48.2,18894.0,40.0916,40.1166,40.0916,40.0999,18894.0
2015-06-26 10:35:00,48.2,48.26,48.2,48.25,11373.0,40.0999,40.1498,40.0999,40.1415,11373.0
2015-06-26 10:40:00,48.25,48.26,48.21,48.21,2530.0,40.1415,40.1498,40.1082,40.1082,2530.0
2015-06-26 10:45:00,48.22,48.26,48.22,48.26,5700.0,40.1166,40.1498,40.1166,40.1498,5700.0
2015-06-26 10:50:00,48.26,48.28,48.26,48.28,400.0,40.1498,40.1665,40.1498,40.1665,400.0
2015-06-26 10:55:00,48.28,48.32,48.28,48.29,5387.0,40.1665,40.1998,40.1665,40.1748,5387.0
2015-06-26 11:00:00,48.29,48.31,48.28,48.31,5340.0,40.1748,40.1914,40.1665,40.1914,5340.0
2015-06-26 11:05:00,48.31,48.34,48.31,48.34,4233.0,40.1914,40.2164,40.1914,40.2164,4233.0
2015-06-26 11:10:00,48.33,48.33,48.29,48.33,9232.0,40.2081,40.2081,40.1748,40.2081,9232.0
2015-06-26 11:15:00,48.33,48.33,48.32,48.33,7824.0,40.2081,40.2081,40.1998,40.2081,7824.0
2015-06-26 11:20:00,48.33,48.33,48.29,48.29,7595.0,40.2081,40.2081,40.1748,40.1748,7595.0
2015-06-26 11:25:00,48.29,48.3,48.27,48.29,4166.0,40.1748,40.1831,40.1582,40.1748,4166.0
2015-06-26 11:30:00,48.29,48.3,48.25,48.26,9636.0,40.1748,40.1831,40.1415,40.1498,9636.0
2015-06-26 11:35:00,48.26,48.26,48.24,48.25,8915.0,40.1498,40.1498,40.1332,40.1415,8915.0
2015-06-26 11:40:00,48.25,48.25,48.24,48.24,3500.0,40.1415,40.1415,40.1332,40.1332,3500.0
2015-06-26 11:45:00,48.24,48.24,48.21,48.22,8765.0,40.1332,40.1332,40.1082,40.1166,8765.0
2015-06-26 11:50:00,48.22,48.24,48.18,48.18,8926.0,40.1166,40.1332,40.0833,40.0833,8926.0
2015-06-26 11:55:00,48.18,48.2,48.18,48.19,5383.0,40.0833,40.0999,40.0833,40.0916,5383.0
2015-06-26 12:00:00,48.19,48.2,48.17,48.17,13147.0,40.0916,40.0999,40.075,40.075,13147.0
2015-06-26 12:05:00,48.17,48.19,48.17,48.18,3813.0,40.075,40.0916,40.075,40.0833,3813.0
2015-06-26 12:10:00,48.18,48.19,48.18,48.19,1156.0,40.0833,40.0916,40.0833,40.0916,1156.0
2015-06-26 12:15:00,48.19,48.21,48.19,48.21,5522.0,40.0916,40.1082,40.0916,40.1082,5522.0
2015-06-26 12:20:00,48.2,48.2,48.17,48.17,14961.0,40.0999,40.0999,40.075,40.075,14961.0
2015-06-26 12:25:00,48.18,48.21,48.18,48.18,13481.0,40.0833,40.1082,40.0833,40.0833,13481.0
2015-06-26 12:30:00,48.18,48.19,48.16,48.16,8497.0,40.0833,40.0916,40.0667,40.0667,8497.0
2015-06-26 12:35:00,48.16,48.17,48.15,48.17,4927.0,40.0667,40.075,40.0583,40.075,4927.0
2015-06-26 12:40:00,48.18,48.18,48.09,48.14,17973.0,40.0833,40.0833,40.0084,40.05,17973.0
2015-06-26 12:45:00,48.14,48.17,48.14,48.16,528.0,40.05,40.075,40.05,40.0667,528.0
2015-06-26 12:50:00,48.17,48.2,48.17,48.18,7653.0,40.075,40.0999,40.075,40.0833,7653.0
2015-06-26 12:55:00,48.18,48.18,48.13,48.13,3731.0,40.0833,40.0833,40.0417,40.0417,3731.0
2015-06-26 13:00:00,48.13,48.19,48.13,48.18,5800.0,40.0417,40.0916,40.0417,40.0833,5800.0
2015-06-26 13:05:00,48.18,48.21,48.18,48.21,3341.0,40.0833,40.1082,40.0833,40.1082,3341.0
2015-06-26 13:10:00,48.21,48.21,48.13,48.15,6678.0,40.1082,40.1082,40.0417,40.0583,6678.0
2015-06-26 13:15:00,48.16,48.2,48.16,48.19,1686.0,40.0667,40.0999,40.0667,40.0916,1686.0
2015-06-26 13:20:00,48.18,48.18,48.11,48.11,5049.0,40.0833,40.0833,40.0251,40.0251,5049.0
2015-06-26 13:25:00,48.12,48.18,48.12,48.18,1856.0,40.0334,40.0833,40.0334,40.0833,1856.0
2015-06-26 13:30:00,48.2,48.2,48.2,48.2,100.0,40.0999,40.0999,40.0999,40.0999,100.0
2015-06-26 13:35:00,48.2,48.21,48.16,48.16,9733.0,40.0999,40.1082,40.0667,40.0667,9733.0
2015-06-26 13:40:00,48.16,48.21,48.16,48.21,4210.0,40.0667,40.1082,40.0667,40.1082,4210.0
2015-06-26 13:45:00,48.21,48.21,48.19,48.2,4117.0,40.1082,40.1082,40.0916,40.0999,4117.0
2015-06-26 13:50:00,48.19,48.2,48.19,48.19,5172.0,40.0916,40.0999,40.0916,40.0916,5172.0
2015-06-26 13:55:00,48.19,48.19,48.13,48.13,6330.0,40.0916,40.0916,40.0417,40.0417,6330.0
2015-06-26 14:00:00,48.14,48.15,48.13,48.15,4920.0,40.05,40.0583,40.0417,40.0583,4920.0
2015-06-26 14:05:00,48.15,48.15,48.13,48.14,5130.0,40.0583,40.0583,40.0417,40.05,5130.0
2015-06-26 14:10:00,48.13,48.15,48.12,48.12,8200.0,40.0417,40.0583,40.0334,40.0334,8200.0
2015-06-26 14:15:00,48.13,48.14,48.12,48.13,6488.0,40.0417,40.05,40.0334,40.0417,6488.0
2015-06-26 14:20:00,48.13,48.18,48.13,48.18,3550.0,40.0417,40.0833,40.0417,40.0833,3550.0
2015-06-26 14:25:00,48.19,48.21,48.18,48.21,1768.0,40.0916,40.1082,40.0833,40.1082,1768.0
2015-06-26 14:30:00,48.21,48.22,48.21,48.22,1267.0,40.1082,40.1166,40.1082,40.1166,1267.0
2015-06-26 14:35:00,48.22,48.23,48.21,48.22,4497.0,40.1166,40.1249,40.1082,40.1166,4497.0
2015-06-26 14:40:00,48.23,48.23,48.18,48.21,9715.0,40.1249,40.1249,40.0833,40.1082,9715.0
2015-06-26 14:45:00,48.21,48.22,48.2,48.22,3462.0,40.1082,40.1166,40.0999,40.1166,3462.0
2015-06-26 14:50:00,48.22,48.26,48.21,48.22,25656.0,40.1166,40.1498,40.1082,40.1166,25656.0
2015-06-26 14:55:00,48.21,48.23,48.18,48.19,11065.0,40.1082,40.1249,40.0833,40.0916,11065.0
2015-06-26 15:00:00,48.2,48.23,48.2,48.22,15915.0,40.0999,40.1249,40.0999,40.1166,15915.0
2015-06-26 15:05:00,48.23,48.25,48.22,48.23,22000.0,40.1249,40.1415,40.1166,40.1249,22000.0
2015-06-26 15:10:00,48.24,48.25,48.21,48.22,24763.0,40.1332,40.1415,40.1082,40.1166,24763.0
2015-06-26 15:15:00,48.23,48.25,48.2,48.25,14159.0,40.1249,40.1415,40.0999,40.1415,14159.0
2015-06-26 15:20:00,48.24,48.25,48.23,48.25,7076.0,40.1332,40.1415,40.1249,40.1415,7076.0
2015-06-26 15:25:00,48.24,48.25,48.22,48.25,18429.0,40.1332,40.1415,40.1166,40.1415,18429.0
2015-06-26 15:30:00,48.25,48.25,48.22,48.24,12390.0,40.1415,40.1415,40.1166,40.1332,12390.0
2015-06-26 15:35:00,48.25,48.25,48.18,48.19,12745.0,40.1415,40.1415,40.0833,40.0916,12745.0
2015-06-26 15:40:00,48.19,48.23,48.19,48.2,42409.0,40.0916,40.1249,40.0916,40.0999,42409.0
2015-06-26 15:45:00,48.2,48.24,48.2,48.21,31396.0,40.0999,40.1332,40.0999,40.1082,31396.0
2015-06-26 15:50:00,48.22,48.23,48.21,48.21,26714.0,40.1166,40.1249,40.1082,40.1082,26714.0
2015-06-26 15:55:00,48.22,48.22,48.11,48.18,125271.0,40.1166,40.1166,40.0251,40.0833,125271.0
2015-06-29 09:30:00,47.8,48.01,47.8,47.85,17868.0,39.7672,39.9419,39.7672,39.8087,17868.0
2015-06-29 09:35:00,47.83,47.85,47.77,47.82,4469.0,39.7921,39.8087,39.7422,39.7838,4469.0
2015-06-29 09:40:00,47.81,47.85,47.75,47.82,19476.0,39.7755,39.8087,39.7256,39.7838,19476.0
2015-06-29 09:45:00,47.83,47.86,47.78,47.8,8745.0,39.7921,39.8171,39.7505,39.7672,8745.0
2015-06-29 09:50:00,47.8,47.81,47.78,47.8,6800.0,39.7672,39.7755,39.7505,39.7672,6800.0
2015-06-29 09:55:00,47.8,47.8,47.72,47.74,7403.0,39.7672,39.7672,39.7006,39.7172,7403.0
2015-06-29 10:00:00,47.74,47.84,47.74,47.84,6865.0,39.7172,39.8004,39.7172,39.8004,6865.0
2015-06-29 10:05:00,47.85,47.9,47.8,47.81,15732.0,39.8087,39.8503,39.7672,39.7755,15732.0
2015-06-29 10:10:00,47.82,47.83,47.79,47.8,3888.0,39.7838,39.7921,39.7588,39.7672,3888.0
2015-06-29 10:15:00,47.81,47.88,47.8,47.8,14375.0,39.7755,39.8337,39.7672,39.7672,14375.0
2015-06-29 10:20:00,47.79,47.8,47.76,47.8,4974.0,39.7588,39.7672,39.7339,39.7672,4974.0
2015-06-29 10:25:00,47.79,47.79,47.69,47.7,7007.0,39.7588,39.7588,39.6756,39.684,7007.0
2015-06-29 10:30:00,47.71,47.74,47.69,47.7,4031.0,39.6923,39.7172,39.6756,39.684,4031.0
2015-06-29 10:35:00,47.72,47.76,47.72,47.73,2135.0,39.7006,39.7339,39.7006,39.7089,2135.0
2015-06-29 10:40:00,47.72,47.73,47.67,47.69,15011.0,39.7006,39.7089,39.659,39.6756,15011.0
2015-06-29 10:45:00,47.68,47.71,47.66,47.66,11223.0,39.6673,39.6923,39.6507,39.6507,11223.0
2015-06-29 10:50:00,47.66,47.72,47.66,47.68,3815.0,39.6507,39.7006,39.6507,39.6673,3815.0
2015-06-29 10:55:00,47.69,47.69,47.63,47.63,3606.0,39.6756,39.6756,39.6257,39.6257,3606.0
2015-06-29 11:00:00,47.63,47.66,47.63,47.64,2595.0,39.6257,39.6507,39.6257,39.634,2595.0
2015-06-29 11:05:00,47.63,47.63,47.61,47.62,6129.0,39.6257,39.6257,39.6091,39.6174,6129.0
2015-06-29 11:10:00,47.62,47.67,47.6,47.63,8279.0,39.6174,39.659,39.6008,39.6257,8279.0
2015-06-29 11:15:00,47.63,47.67,47.61,47.62,22173.0,39.6257,39.659,39.6091,39.6174,22173.0
2015-06-29 11:20:00,47.61,47.65,47.59,47.63,7230.0,39.6091,39.6424,39.5924,39.6257,7230.0
2015-06-29 11:25:00,47.63,47.63,47.58,47.6,5617.0,39.6257,39.6257,39.5841,39.6008,5617.0
2015-06-29 11:30:00,47.61,47.61,47.59,47.59,4554.0,39.6091,39.6091,39.5924,39.5924,4554.0
2015-06-29 11:35:00,47.6,47.61,47.58,47.58,11921.0,39.6008,39.6091,39.5841,39.5841,11921.0
2015-06-29 11:40:00,47.59,47.61,47.57,47.58,11874.0,39.5924,39.6091,39.5758,39.5841,11874.0
2015-06-29 11:45:00,47.57,47.58,47.54,47.56,11696.0,39.5758,39.5841,39.5508,39.5675,11696.0
2015-06-29 11:50:00,47.55,47.57,47.52,47.57,7730.0,39.5592,39.5758,39.5342,39.5758,7730.0
2015-06-29 11:55:00,47.57,47.62,47.57,47.6,21599.0,39.5758,39.6174,39.5758,39.6008,21599.0
2015-06-29 12:00:00,47.6,47.6,47.58,47.59,4420.0,39.6008,39.6008,39.5841,39.5924,4420.0
2015-06-29 12:05:00,47.59,47.59,47.58,47.58,5994.0,39.5924,39.5924,39.5841,39.5841,5994.0
2015-06-29 12:10:00,47.58,47.58,47.56,47.56,2339.0,39.5841,39.5841,39.5675,39.5675,2339.0
2015-06-29 12:15:00,47.56,47.57,47.51,47.51,2568.0,39.5675,39.5758,39.5259,39.5259,2568.0
2015-06-29 12:20:00,47.51,47.52,47.5,47.5,7502.0,39.5259,39.5342,39.5176,39.5176,7502.0
2015-06-29 12:25:00,47.49,47.5,47.48,47.49,4691.0,39.5092,39.5176,39.5009,39.5092,4691.0
2015-06-29 12:30:00,47.49,47.5,47.47,47.47,3576.0,39.5092,39.5176,39.4926,39.4926,3576.0
2015-06-29 12:35:00,47.48,47.48,47.47,47.48,3821.0,39.5009,39.5009,39.4926,39.5009,3821.0
2015-06-29 12:40:00,47.47,47.48,47.46,47.47,4549.0,39.4926,39.5009,39.4843,39.4926,4549.0
2015-06-29 12:45:00,47.47,47.48,47.46,47.46,3491.0,39.4926,39.5009,39.4843,39.4843,3491.0
2015-06-29 12:50:00,47.46,47.46,47.43,47.46,10470.0,39.4843,39.4843,39.4593,39.4843,10470.0
2015-06-29 12:55:00,47.45,47.46,47.44,47.45,5503.0,39.476,39.4843,39.4676,39.476,5503.0
2015-06-29 13:00:00,47.46,47.46,47.44,47.45,4735.0,39.4843,39.4843,39.4676,39.476,4735.0
2015-06-29 13:05:00,47.45,47.48,47.45,47.48,4648.0,39.476,39.5009,39.476,39.5009,4648.0
2015-06-29 13:10:00,47.48,47.48,47.46,47.46,3590.0,39.5009,39.5009,39.4843,39.4843,3590.0
2015-06-29 13:15:00,47.47,47.49,47.46,47.49,1900.0,39.4926,39.5092,39.4843,39.5092,1900.0
2015-06-29 13:20:00,47.5,47.52,47.5,47.52,3685.0,39.5176,39.5342,39.5176,39.5342,3685.0
2015-06-29 13:25:00,47.53,47.53,47.49,47.5,11409.0,39.5425,39.5425,39.5092,39.5176,11409.0
2015-06-29 13:30:00,47.51,47.51,47.5,47.51,5245.0,39.5259,39.5259,39.5176,39.5259,5245.0
2015-06-29 13:35:00,47.5,47.51,47.48,47.49,1604.0,39.5176,39.5259,39.5009,39.5092,1604.0
2015-06-29 13:40:00,47.48,47.49,47.47,47.47,3269.0,39.5009,39.5092,39.4926,39.4926,3269.0
2015-06-29 13:45:00,47.46,47.49,47.46,47.48,3890.0,39.4843,39.5092,39.4843,39.5009,3890.0
2015-06-29 13:50:00,47.49,47.5,47.47,47.47,5349.0,39.5092,39.5176,39.4926,39.4926,5349.0
2015-06-29 13:55:00,47.46,47.49,47.46,47.49,4226.0,39.4843,39.5092,39.4843,39.5092,4226.0
2015-06-29 14:00:00,47.48,47.5,47.47,47.48,5444.0,39.5009,39.5176,39.4926,39.5009,5444.0
2015-06-29 14:05:00,47.47,47.49,47.47,47.47,4612.0,39.4926,39.5092,39.4926,39.4926,4612.0
2015-06-29 14:10:00,47.48,47.49,47.42,47.42,7310.0,39.5009,39.5092,39.451,39.451,7310.0
2015-06-29 14:15:00,47.43,47.43,47.41,47.42,2922.0,39.4593,39.4593,39.4427,39.451,2922.0
2015-06-29 14:20:00,47.42,47.42,47.36,47.37,7881.0,39.451,39.451,39.4011,39.4094,7881.0
2015-06-29 14:25:00,47.36,47.37,47.32,47.32,5132.0,39.4011,39.4094,39.3678,39.3678,5132.0
2015-06-29 14:30:00,47.32,47.32,47.29,47.3,3246.0,39.3678,39.3678,39.3429,39.3512,3246.0
2015-06-29 14:35:00,47.29,47.37,47.28,47.36,9679.0,39.3429,39.4094,39.3345,39.4011,9679.0
2015-06-29 14:40:00,47.36,47.38,47.34,47.38,3923.0,39.4011,39.4177,39.3845,39.4177,3923.0
2015-06-29 14:45:00,47.4,47.43,47.4,47.41,5656.0,39.4344,39.4593,39.4344,39.4427,5656.0
2015-06-29 14:50:00,47.41,47.42,47.38,47.4,6944.0,39.4427,39.451,39.4177,39.4344,6944.0
2015-06-29 14:55:00,47.4,47.4,47.37,47.37,8517.0,39.4344,39.4344,39.4094,39.4094,8517.0
2015-06-29 15:00:00,47.36,47.38,47.33,47.33,9079.0,39.4011,39.4177,39.3761,39.3761,9079.0
2015-06-29 15:05:00,47.35,47.36,47.34,47.35,5133.0,39.3928,39.4011,39.3845,39.3928,5133.0
2015-06-29 15:10:00,47.34,47.38,47.33,47.37,12061.0,39.3845,39.4177,39.3761,39.4094,12061.0
2015-06-29 15:15:00,47.37,47.41,47.34,47.4,18364.0,39.4094,39.4427,39.3845,39.4344,18364.0
2015-06-29 15:20:00,47.4,47.41,47.37,47.4,21927.0,39.4344,39.4427,39.4094,39.4344,21927.0
2015-06-29 15:25:00,47.39,47.39,47.37,47.37,11685.0,39.4261,39.4261,39.4094,39.4094,11685.0
2015-06-29 15:30:00,47.37,47.37,47.3,47.33,22239.0,39.4094,39.4094,39.3512,39.3761,22239.0
2015-06-29 15:35:00,47.33,47.35,47.3,47.31,19493.0,39.3761,39.3928,39.3512,39.3595,19493.0
2015-06-29 15:40:00,47.31,47.31,47.27,47.28,18697.0,39.3595,39.3595,39.3262,39.3345,18697.0
2015-06-29 15:45:00,47.28,47.31,47.25,47.3,37975.0,39.3345,39.3595,39.3096,39.3512,37975.0
2015-06-29 15:50:00,47.3,47.35,47.29,47.3,35535.0,39.3512,39.3928,39.3429,39.3512,35535.0
2015-06-29 15:55:00,47.31,47.33,47.23,47.25,102297.0,39.3595,39.3761,39.2929,39.3096,102297.0
2015-06-30 09:30:00,47.71,47.91,47.61,47.72,35933.0,39.6923,39.8587,39.6091,39.7006,35933.0
2015-06-30 09:35:00,47.71,47.8,47.61,47.75,25360.0,39.6923,39.7672,39.6091,39.7256,25360.0
2015-06-30 09:40:00,47.79,47.89,47.72,47.87,22250.0,39.7588,39.842,39.7006,39.8254,22250.0
2015-06-30 09:45:00,47.81,47.85,47.67,47.71,7450.0,39.7755,39.8087,39.659,39.6923,7450.0
2015-06-30 09:50:00,47.73,47.79,47.72,47.73,11004.0,39.7089,39.7588,39.7006,39.7089,11004.0
2015-06-30 09:55:00,47.7,47.7,47.62,47.62,5800.0,39.684,39.684,39.6174,39.6174,5800.0
2015-06-30 10:00:00,47.63,47.67,47.6,47.63,5200.0,39.6257,39.659,39.6008,39.6257,5200.0
2015-06-30 10:05:00,47.62,47.65,47.6,47.62,7507.0,39.6174,39.6424,39.6008,39.6174,7507.0
2015-06-30 10:10:00,47.62,47.65,47.57,47.58,4919.0,39.6174,39.6424,39.5758,39.5841,4919.0
2015-06-30 10:15:00,47.58,47.59,47.55,47.56,9331.0,39.5841,39.5924,39.5592,39.5675,9331.0
2015-06-30 10:20:00,47.55,47.56,47.51,47.52,5257.0,39.5592,39.5675,39.5259,39.5342,5257.0
2015-06-30 10:25:00,47.52,47.58,47.51,47.55,12369.0,39.5342,39.5841,39.5259,39.5592,12369.0
2015-06-30 10:30:00,47.53,47.53,47.46,47.48,10381.0,39.5425,39.5425,39.4843,39.5009,10381.0
2015-06-30 10:35:00,47.47,47.47,47.44,47.47,9971.0,39.4926,39.4926,39.4676,39.4926,9971.0
2015-06-30 10:40:00,47.47,47.49,47.46,47.48,8178.0,39.4926,39.5092,39.4843,39.5009,8178.0
2015-06-30 10:45:00,47.49,47.5,47.42,47.43,10480.0,39.5092,39.5176,39.451,39.4593,10480.0
2015-06-30 10:50:00,47.43,47.46,47.42,47.44,15583.0,39.4593,39.4843,39.451,39.4676,15583.0
2015-06-30 10:55:00,47.42,47.51,47.41,47.45,10567.0,39.451,39.5259,39.4427,39.476,10567.0
2015-06-30 11:00:00,47.46,47.5,47.45,47.48,18420.0,39.4843,39.5176,39.476,39.5009,18420.0
2015-06-30 11:05:00,47.48,47.5,47.43,47.43,6540.0,39.5009,39.5176,39.4593,39.4593,6540.0
2015-06-30 11:10:00,47.44,47.47,47.43,47.47,5739.0,39.4676,39.4926,39.4593,39.4926,5739.0
2015-06-30 11:15:00,47.45,47.5,47.45,47.48,4446.0,39.476,39.5176,39.476,39.5009,4446.0
2015-06-30 11:20:00,47.48,47.5,47.46,47.47,3485.0,39.5009,39.5176,39.4843,39.4926,3485.0
2015-06-30 11:25:00,47.48,47.5,47.45,47.45,5096.0,39.5009,39.5176,39.476,39.476,5096.0
2015-06-30 11:30:00,47.45,47.47,47.42,47.42,6252.0,39.476,39.4926,39.451,39.451,6252.0
2015-06-30 11:35:00,47.43,47.44,47.41,47.44,2800.0,39.4593,39.4676,39.4427,39.4676,2800.0
2015-06-30 11:40:00,47.45,47.47,47.43,47.44,4559.0,39.476,39.4926,39.4593,39.4676,4559.0
2015-06-30 11:45:00,47.44,47.47,47.44,47.46,4326.0,39.4676,39.4926,39.4676,39.4843,4326.0
2015-06-30 11:50:00,47.46,47.47,47.41,47.43,8000.0,39.4843,39.4926,39.4427,39.4593,8000.0
2015-06-30 11:55:00,47.44,47.45,47.4,47.4,5600.0,39.4676,39.476,39.4344,39.4344,5600.0
2015-06-30 12:00:00,47.4,47.45,47.4,47.44,3703.0,39.4344,39.476,39.4344,39.4676,3703.0
2015-06-30 12:05:00,47.43,47.47,47.42,47.45,11702.0,39.4593,39.4926,39.451,39.476,11702.0
2015-06-30 12:10:00,47.44,47.44,47.43,47.43,4637.0,39.4676,39.4676,39.4593,39.4593,4637.0
2015-06-30 12:15:00,47.43,47.44,47.39,47.4,9646.0,39.4593,39.4676,39.4261,39.4344,9646.0
2015-06-30 12:20:00,47.4,47.4,47.31,47.35,6951.0,39.4344,39.4344,39.3595,39.3928,6951.0
2015-06-30 12:25:00,47.35,47.35,47.28,47.28,6527.0,39.3928,39.3928,39.3345,39.3345,6527.0
2015-06-30 12:30:00,47.29,47.3,47.25,47.27,10309.0,39.3429,39.3512,39.3096,39.3262,10309.0
2015-06-30 12:35:00,47.27,47.27,47.21,47.23,15006.0,39.3262,39.3262,39.2763,39.2929,15006.0
2015-06-30 12:40:00,47.23,47.24,47.19,47.22,19589.0,39.2929,39.3013,39.2597,39.2846,19589.0
2015-06-30 12:45:00,47.22,47.22,47.15,47.16,12590.0,39.2846,39.2846,39.2264,39.2347,12590.0
2015-06-30 12:50:00,47.16,47.2,47.12,47.17,23429.0,39.2347,39.268,39.2014,39.243,23429.0
2015-06-30 12:55:00,47.19,47.22,47.15,47.16,7802.0,39.2597,39.2846,39.2264,39.2347,7802.0
2015-06-30 13:00:00,47.16,47.21,47.13,47.19,16829.0,39.2347,39.2763,39.2097,39.2597,16829.0
2015-06-30 13:05:00,47.19,47.2,47.17,47.18,5698.0,39.2597,39.268,39.243,39.2513,5698.0
2015-06-30 13:10:00,47.19,47.21,47.18,47.19,8096.0,39.2597,39.2763,39.2513,39.2597,8096.0
2015-06-30 13:15:00,47.2,47.24,47.2,47.23,8910.0,39.268,39.3013,39.268,39.2929,8910.0
2015-06-30 13:20:00,47.24,47.28,47.24,47.27,5900.0,39.3013,39.3345,39.3013,39.3262,5900.0
2015-06-30 13:25:00,47.27,47.29,47.24,47.27,8243.0,39.3262,39.3429,39.3013,39.3262,8243.0
2015-06-30 13:30:00,47.27,47.33,47.27,47.33,6086.0,39.3262,39.3761,39.3262,39.3761,6086.0
2015-06-30 13:35:00,47.33,47.37,47.31,47.36,15870.0,39.3761,39.4094,39.3595,39.4011,15870.0
2015-06-30 13:40:00,47.36,47.36,47.32,47.32,12587.0,39.4011,39.4011,39.3678,39.3678,12587.0
2015-06-30 13:45:00,47.32,47.33,47.29,47.3,7738.0,39.3678,39.3761,39.3429,39.3512,7738.0
2015-06-30 13:50:00,47.3,47.37,47.3,47.37,5200.0,39.3512,39.4094,39.3512,39.4094,5200.0
2015-06-30 13:55:00,47.37,47.38,47.32,47.32,7314.0,39.4094,39.4177,39.3678,39.3678,7314.0
2015-06-30 14:00:00,47.33,47.36,47.32,47.34,10535.0,39.3761,39.4011,39.3678,39.3845,10535.0
2015-06-30 14:05:00,47.35,47.41,47.35,47.39,20065.0,39.3928,39.4427,39.3928,39.4261,20065.0
2015-06-30 14:10:00,47.39,47.4,47.36,47.39,12978.0,39.4261,39.4344,39.4011,39.4261,12978.0
2015-06-30 14:15:00,47.4,47.4,47.34,47.35,10246.0,39.4344,39.4344,39.3845,39.3928,10246.0
2015-06-30 14:20:00,47.37,47.39,47.31,47.31,7401.0,39.4094,39.4261,39.3595,39.3595,7401.0
2015-06-30 14:25:00,47.32,47.32,47.24,47.27,12960.0,39.3678,39.3678,39.3013,39.3262,12960.0
2015-06-30 14:30:00,47.29,47.3,47.25,47.28,9914.0,39.3429,39.3512,39.3096,39.3345,9914.0
2015-06-30 14:35:00,47.28,47.37,47.28,47.34,11609.0,39.3345,39.4094,39.3345,39.3845,11609.0
2015-06-30 14:40:00,47.34,47.34,47.29,47.29,9904.0,39.3845,39.3845,39.3429,39.3429,9904.0
2015-06-30 14:45:00,47.29,47.3,47.22,47.27,14721.0,39.3429,39.3512,39.2846,39.3262,14721.0
2015-06-30 14:50:00,47.29,47.31,47.24,47.24,10164.0,39.3429,39.3595,39.3013,39.3013,10164.0
2015-06-30 14:55:00,47.25,47.29,47.25,47.26,8016.0,39.3096,39.3429,39.3096,39.3179,8016.0
2015-06-30 15:00:00,47.26,47.3,47.24,47.29,13345.0,39.3179,39.3512,39.3013,39.3429,13345.0
2015-06-30 15:05:00,47.28,47.31,47.26,47.3,8698.0,39.3345,39.3595,39.3179,39.3512,8698.0
2015-06-30 15:10:00,47.32,47.34,47.29,47.3,9400.0,39.3678,39.3845,39.3429,39.3512,9400.0
2015-06-30 15:15:00,47.29,47.37,47.29,47.32,21072.0,39.3429,39.4094,39.3429,39.3678,21072.0
2015-06-30 15:20:00,47.32,47.36,47.3,47.3,10461.0,39.3678,39.4011,39.3512,39.3512,10461.0
2015-06-30 15:25:00,47.3,47.35,47.28,47.35,43267.0,39.3512,39.3928,39.3345,39.3928,43267.0
2015-06-30 15:30:00,47.36,47.4,47.34,47.35,18171.0,39.4011,39.4344,39.3845,39.3928,18171.0
2015-06-30 15:35:00,47.35,47.36,47.29,47.29,19361.0,39.3928,39.4011,39.3429,39.3429,19361.0
2015-06-30 15:40:00,47.29,47.3,47.21,47.26,14062.0,39.3429,39.3512,39.2763,39.3179,14062.0
2015-06-30 15:45:00,47.27,47.36,47.26,47.36,30824.0,39.3262,39.4011,39.3179,39.4011,30824.0
2015-06-30 15:50:00,47.36,47.36,47.34,47.34,25026.0,39.4011,39.4011,39.3845,39.3845,25026.0
2015-06-30 15:55:00,47.35,47.37,47.29,47.29,134797.0,39.3928,39.4094,39.3429,39.3429,134797.0
2015-07-01 09:30:00,47.89,47.93,47.65,47.69,23459.0,39.842,39.8753,39.6424,39.6756,23459.0
2015-07-01 09:35:00,47.69,47.77,47.63,47.75,30493.0,39.6756,39.7422,39.6257,39.7256,30493.0
2015-07-01 09:40:00,47.75,47.77,47.72,47.72,8372.0,39.7256,39.7422,39.7006,39.7006,8372.0
2015-07-01 09:45:00,47.71,47.72,47.6,47.68,11526.0,39.6923,39.7006,39.6008,39.6673,11526.0
2015-07-01 09:50:00,47.68,47.69,47.61,47.68,8081.0,39.6673,39.6756,39.6091,39.6673,8081.0
2015-07-01 09:55:00,47.68,47.73,47.65,47.68,2775.0,39.6673,39.7089,39.6424,39.6673,2775.0
2015-07-01 10:00:00,47.73,47.76,47.7,47.71,8412.0,39.7089,39.7339,39.684,39.6923,8412.0
2015-07-01 10:05:00,47.71,47.75,47.7,47.75,7543.0,39.6923,39.7256,39.684,39.7256,7543.0
2015-07-01 10:10:00,47.75,47.75,47.7,47.75,15444.0,39.7256,39.7256,39.684,39.7256,15444.0
2015-07-01 10:15:00,47.75,47.75,47.7,47.71,17094.0,39.7256,39.7256,39.684,39.6923,17094.0
2015-07-01 10:20:00,47.71,47.75,47.71,47.75,3601.0,39.6923,39.7256,39.6923,39.7256,3601.0
2015-07-01 10:25:00,47.75,47.75,47.71,47.72,5837.0,39.7256,39.7256,39.6923,39.7006,5837.0
2015-07-01 10:30:00,47.72,47.72,47.61,47.66,12050.0,39.7006,39.7006,39.6091,39.6507,12050.0
2015-07-01 10:35:00,47.67,47.73,47.65,47.65,9954.0,39.659,39.7089,39.6424,39.6424,9954.0
2015-07-01 10:40:00,47.64,47.72,47.62,47.72,4650.0,39.634,39.7006,39.6174,39.7006,4650.0
2015-07-01 10:45:00,47.72,47.72,47.64,47.66,8127.0,39.7006,39.7006,39.634,39.6507,8127.0
2015-07-01 10:50:00,47.65,47.69,47.6,47.69,8717.0,39.6424,39.6756,39.6008,39.6756,8717.0
2015-07-01 10:55:00,47.7,47.75,47.7,47.75,4642.0,39.684,39.7256,39.684,39.7256,4642.0
2015-07-01 11:00:00,47.75,47.75,47.7,47.71,10088.0,39.7256,39.7256,39.684,39.6923,10088.0
2015-07-01 11:05:00,47.7,47.75,47.7,47.74,5300.0,39.684,39.7256,39.684,39.7172,5300.0
2015-07-01 11:10:00,47.73,47.75,47.71,47.71,7786.0,39.7089,39.7256,39.6923,39.6923,7786.0
2015-07-01 11:15:00,47.72,47.76,47.7,47.71,13746.0,39.7006,39.7339,39.684,39.6923,13746.0
2015-07-01 11:20:00,47.71,47.76,47.68,47.74,7769.0,39.6923,39.7339,39.6673,39.7172,7769.0
2015-07-01 11:25:00,47.73,47.73,47.66,47.66,18142.0,39.7089,39.7089,39.6507,39.6507,18142.0
2015-07-01 11:30:00,47.67,47.72,47.67,47.7,9355.0,39.659,39.7006,39.659,39.684,9355.0
2015-07-01 11:35:00,47.7,47.7,47.65,47.68,8601.0,39.684,39.684,39.6424,39.6673,8601.0
2015-07-01 11:40:00,47.67,47.67,47.64,47.64,13810.0,39.659,39.659,39.634,39.634,13810.0
2015-07-01 11:45:00,47.64,47.68,47.62,47.68,7819.0,39.634,39.6673,39.6174,39.6673,7819.0
2015-07-01 11:50:00,47.69,47.7,47.66,47.67,8783.0,39.6756,39.684,39.6507,39.659,8783.0
2015-07-01 11:55:00,47.67,47.71,47.64,47.65,13972.0,39.659,39.6923,39.634,39.6424,13972.0
2015-07-01 12:00:00,47.65,47.71,47.63,47.7,8788.0,39.6424,39.6923,39.6257,39.684,8788.0
2015-07-01 12:05:00,47.7,47.73,47.69,47.7,21407.0,39.684,39.7089,39.6756,39.684,21407.0
2015-07-01 12:10:00,47.71,47.72,47.69,47.7,4155.0,39.6923,39.7006,39.6756,39.684,4155.0
2015-07-01 12:15:00,47.7,47.72,47.68,47.68,8567.0,39.684,39.7006,39.6673,39.6673,8567.0
2015-07-01 12:20:00,47.67,47.67,47.62,47.64,5952.0,39.659,39.659,39.6174,39.634,5952.0
2015-07-01 12:25:00,47.65,47.69,47.65,47.69,4360.0,39.6424,39.6756,39.6424,39.6756,4360.0
2015-07-01 12:30:00,47.7,47.72,47.69,47.7,7548.0,39.684,39.7006,39.6756,39.684,7548.0
2015-07-01 12:35:00,47.69,47.7,47.66,47.67,4026.0,39.6756,39.684,39.6507,39.659,4026.0
2015-07-01 12:40:00,47.67,47.69,47.63,47.63,9597.0,39.659,39.6756,39.6257,39.6257,9597.0
2015-07-01 12:45:00,47.63,47.67,47.63,47.66,5900.0,39.6257,39.659,39.6257,39.6507,5900.0
2015-07-01 12:50:00,47.66,47.68,47.65,47.66,7063.0,39.6507,39.6673,39.6424,39.6507,7063.0
2015-07-01 12:55:00,47.66,47.66,47.61,47.62,5291.0,39.6507,39.6507,39.6091,39.6174,5291.0
2015-07-01 13:00:00,47.63,47.63,47.58,47.61,6000.0,39.6257,39.6257,39.5841,39.6091,6000.0
2015-07-01 13:05:00,47.62,47.62,47.59,47.59,10120.0,39.6174,39.6174,39.5924,39.5924,10120.0
2015-07-01 13:10:00,47.59,47.59,47.58,47.59,9173.0,39.5924,39.5924,39.5841,39.5924,9173.0
2015-07-01 13:15:00,47.59,47.61,47.58,47.61,18321.0,39.5924,39.6091,39.5841,39.6091,18321.0
2015-07-01 13:20:00,47.61,47.61,47.6,47.61,8960.0,39.6091,39.6091,39.6008,39.6091,8960.0
2015-07-01 13:25:00,47.61,47.64,47.59,47.64,11537.0,39.6091,39.634,39.5924,39.634,11537.0
2015-07-01 13:30:00,47.65,47.71,47.65,47.7,7500.0,39.6424,39.6923,39.6424,39.684,7500.0
2015-07-01 13:35:00,47.69,47.73,47.69,47.71,4081.0,39.6756,39.7089,39.6756,39.6923,4081.0
2015-07-01 13:40:00,47.71,47.75,47.71,47.75,8370.0,39.6923,39.7256,39.6923,39.7256,8370.0
2015-07-01 13:45:00,47.75,47.77,47.74,47.77,6995.0,39.7256,39.7422,39.7172,39.7422,6995.0
2015-07-01 13:50:00,47.78,47.78,47.76,47.78,4100.0,39.7505,39.7505,39.7339,39.7505,4100.0
2015-07-01 13:55:00,47.78,47.78,47.72,47.73,9626.0,39.7505,39.7505,39.7006,39.7089,9626.0
2015-07-01 14:00:00,47.73,47.74,47.66,47.69,6783.0,39.7089,39.7172,39.6507,39.6756,6783.0
2015-07-01 14:05:00,47.69,47.72,47.69,47.71,5814.0,39.6756,39.7006,39.6756,39.6923,5814.0
2015-07-01 14:10:00,47.71,47.75,47.71,47.75,2198.0,39.6923,39.7256,39.6923,39.7256,2198.0
2015-07-01 14:15:00,47.75,47.75,47.68,47.69,23501.0,39.7256,39.7256,39.6673,39.6756,23501.0
2015-07-01 14:20:00,47.69,47.69,47.68,47.69,2914.0,39.6756,39.6756,39.6673,39.6756,2914.0
2015-07-01 14:25:00,47.69,47.71,47.69,47.7,4887.0,39.6756,39.6923,39.6756,39.684,4887.0
2015-07-01 14:30:00,47.7,47.7,47.66,47.69,12633.0,39.684,39.684,39.6507,39.6756,12633.0
2015-07-01 14:35:00,47.69,47.7,47.67,47.7,7236.0,39.6756,39.684,39.659,39.684,7236.0
2015-07-01 14:40:00,47.7,47.7,47.68,47.69,7275.0,39.684,39.684,39.6673,39.6756,7275.0
2015-07-01 14:45:00,47.69,47.7,47.65,47.69,19091.0,39.6756,39.684,39.6424,39.6756,19091.0
2015-07-01 14:50:00,47.68,47.7,47.66,47.7,7076.0,39.6673,39.684,39.6507,39.684,7076.0
2015-07-01 14:55:00,47.7,47.71,47.69,47.69,11596.0,39.684,39.6923,39.6756,39.6756,11596.0
2015-07-01 15:00:00,47.69,47.74,47.69,47.74,4922.0,39.6756,39.7172,39.6756,39.7172,4922.0
2015-07-01 15:05:00,47.75,47.78,47.75,47.77,7169.0,39.7256,39.7505,39.7256,39.7422,7169.0
2015-07-01 15:10:00,47.78,47.83,47.77,47.82,14369.0,39.7505,39.7921,39.7422,39.7838,14369.0
2015-07-01 15:15:00,47.83,47.84,47.82,47.83,14038.0,39.7921,39.8004,39.7838,39.7921,14038.0
2015-07-01 15:20:00,47.82,47.83,47.79,47.8,25687.0,39.7838,39.7921,39.7588,39.7672,25687.0
2015-07-01 15:25:00,47.79,47.8,47.76,47.79,10343.0,39.7588,39.7672,39.7339,39.7588,10343.0
2015-07-01 15:30:00,47.79,47.8,47.74,47.75,19579.0,39.7588,39.7672,39.7172,39.7256,19579.0
2015-07-01 15:35:00,47.75,47.75,47.73,47.74,12242.0,39.7256,39.7256,39.7089,39.7172,12242.0
2015-07-01 15:40:00,47.74,47.74,47.68,47.72,24020.0,39.7172,39.7172,39.6673,39.7006,24020.0
2015-07-01 15:45:00,47.72,47.74,47.7,47.74,24073.0,39.7006,39.7172,39.684,39.7172,24073.0
2015-07-01 15:50:00,47.73,47.78,47.72,47.77,31893.0,39.7089,39.7505,39.7006,39.7422,31893.0
2015-07-01 15:55:00,47.77,47.85,47.76,47.8,75557.0,39.7422,39.8087,39.7339,39.7672,75557.0
2015-07-02 09:30:00,47.78,47.8,47.72,47.72,8168.0,39.7505,39.7672,39.7006,39.7006,8168.0
2015-07-02 09:35:00,47.71,47.76,47.71,47.75,4832.0,39.6923,39.7339,39.6923,39.7256,4832.0
2015-07-02 09:40:00,47.74,47.77,47.71,47.73,6708.0,39.7172,39.7422,39.6923,39.7089,6708.0
2015-07-02 09:45:00,47.73,47.76,47.7,47.73,12885.0,39.7089,39.7339,39.684,39.7089,12885.0
2015-07-02 09:50:00,47.71,47.73,47.65,47.65,3400.0,39.6923,39.7089,39.6424,39.6424,3400.0
2015-07-02 09:55:00,47.64,47.68,47.64,47.67,1200.0,39.634,39.6673,39.634,39.659,1200.0
2015-07-02 10:00:00,47.66,47.7,47.64,47.66,3240.0,39.6507,39.684,39.634,39.6507,3240.0
2015-07-02 10:05:00,47.67,47.67,47.62,47.63,4237.0,39.659,39.659,39.6174,39.6257,4237.0
2015-07-02 10:10:00,47.64,47.66,47.62,47.62,3760.0,39.634,39.6507,39.6174,39.6174,3760.0
2015-07-02 10:15:00,47.61,47.68,47.59,47.65,2300.0,39.6091,39.6673,39.5924,39.6424,2300.0
2015-07-02 10:20:00,47.64,47.67,47.62,47.63,6128.0,39.634,39.659,39.6174,39.6257,6128.0
2015-07-02 10:25:00,47.63,47.64,47.63,47.63,2920.0,39.6257,39.634,39.6257,39.6257,2920.0
2015-07-02 10:30:00,47.63,47.64,47.6,47.62,5019.0,39.6257,39.634,39.6008,39.6174,5019.0
2015-07-02 10:35:00,47.62,47.63,47.55,47.56,2951.0,39.6174,39.6257,39.5592,39.5675,2951.0
2015-07-02 10:40:00,47.56,47.61,47.56,47.6,4572.0,39.5675,39.6091,39.5675,39.6008,4572.0
2015-07-02 10:45:00,47.61,47.63,47.59,47.59,4830.0,39.6091,39.6257,39.5924,39.5924,4830.0
2015-07-02 10:50:00,47.58,47.64,47.56,47.61,6387.0,39.5841,39.634,39.5675,39.6091,6387.0
2015-07-02 10:55:00,47.6,47.65,47.58,47.64,4687.0,39.6008,39.6424,39.5841,39.634,4687.0
2015-07-02 11:00:00,47.64,47.64,47.56,47.6,6530.0,39.634,39.634,39.5675,39.6008,6530.0
2015-07-02 11:05:00,47.59,47.59,47.54,47.55,6900.0,39.5924,39.5924,39.5508,39.5592,6900.0
2015-07-02 11:10:00,47.55,47.56,47.52,47.53,4745.0,39.5592,39.5675,39.5342,39.5425,4745.0
2015-07-02 11:15:00,47.53,47.56,47.53,47.56,2480.0,39.5425,39.5675,39.5425,39.5675,2480.0
2015-07-02 11:20:00,47.56,47.56,47.52,47.56,7003.0,39.5675,39.5675,39.5342,39.5675,7003.0
2015-07-02 11:25:00,47.56,47.58,47.55,47.58,2899.0,39.5675,39.5841,39.5592,39.5841,2899.0
2015-07-02 11:30:00,47.57,47.6,47.57,47.6,1900.0,39.5758,39.6008,39.5758,39.6008,1900.0
2015-07-02 11:35:00,47.59,47.59,47.58,47.59,2003.0,39.5924,39.5924,39.5841,39.5924,2003.0
2015-07-02 11:40:00,47.58,47.6,47.58,47.6,4563.0,39.5841,39.6008,39.5841,39.6008,4563.0
2015-07-02 11:45:00,47.6,47.6,47.59,47.59,2735.0,39.6008,39.6008,39.5924,39.5924,2735.0
2015-07-02 11:50:00,47.59,47.6,47.57,47.6,2621.0,39.5924,39.6008,39.5758,39.6008,2621.0
2015-07-02 11:55:00,47.6,47.6,47.59,47.6,5768.0,39.6008,39.6008,39.5924,39.6008,5768.0
2015-07-02 12:00:00,47.6,47.6,47.6,47.6,3200.0,39.6008,39.6008,39.6008,39.6008,3200.0
2015-07-02 12:05:00,47.6,47.6,47.56,47.56,4320.0,39.6008,39.6008,39.5675,39.5675,4320.0
2015-07-02 12:10:00,47.56,47.57,47.55,47.57,10430.0,39.5675,39.5758,39.5592,39.5758,10430.0
2015-07-02 12:15:00,47.57,47.57,47.49,47.49,18493.0,39.5758,39.5758,39.5092,39.5092,18493.0
2015-07-02 12:20:00,47.49,47.51,47.47,47.48,3800.0,39.5092,39.5259,39.4926,39.5009,3800.0
2015-07-02 12:25:00,47.47,47.48,47.45,47.47,2600.0,39.4926,39.5009,39.476,39.4926,2600.0
2015-07-02 12:30:00,47.47,47.48,47.45,47.46,6862.0,39.4926,39.5009,39.476,39.4843,6862.0
2015-07-02 12:35:00,47.45,47.45,47.39,47.41,8743.0,39.476,39.476,39.4261,39.4427,8743.0
2015-07-02 12:40:00,47.41,47.41,47.39,47.4,14727.0,39.4427,39.4427,39.4261,39.4344,14727.0
2015-07-02 12:45:00,47.39,47.41,47.39,47.4,7600.0,39.4261,39.4427,39.4261,39.4344,7600.0
2015-07-02 12:50:00,47.4,47.4,47.37,47.38,5076.0,39.4344,39.4344,39.4094,39.4177,5076.0
2015-07-02 12:55:00,47.38,47.4,47.38,47.4,2560.0,39.4177,39.4344,39.4177,39.4344,2560.0
2015-07-02 13:00:00,47.41,47.41,47.33,47.34,9098.0,39.4427,39.4427,39.3761,39.3845,9098.0
2015-07-02 13:05:00,47.34,47.36,47.34,47.34,6100.0,39.3845,39.4011,39.3845,39.3845,6100.0
2015-07-02 13:10:00,47.34,47.36,47.34,47.34,8763.0,39.3845,39.4011,39.3845,39.3845,8763.0
2015-07-02 13:15:00,47.35,47.38,47.35,47.37,2500.0,39.3928,39.4177,39.3928,39.4094,2500.0
2015-07-02 13:20:00,47.38,47.42,47.38,47.42,1100.0,39.4177,39.451,39.4177,39.451,1100.0
2015-07-02 13:25:00,47.42,47.43,47.4,47.42,3934.0,39.451,39.4593,39.4344,39.451,3934.0
2015-07-02 13:30:00,47.42,47.44,47.42,47.43,2800.0,39.451,39.4676,39.451,39.4593,2800.0
2015-07-02 13:35:00,47.42,47.43,47.39,47.4,6303.0,39.451,39.4593,39.4261,39.4344,6303.0
2015-07-02 13:40:00,47.4,47.42,47.39,47.42,2700.0,39.4344,39.451,39.4261,39.451,2700.0
2015-07-02 13:45:00,47.42,47.44,47.42,47.43,1800.0,39.451,39.4676,39.451,39.4593,1800.0
2015-07-02 13:50:00,47.43,47.45,47.42,47.44,2762.0,39.4593,39.476,39.451,39.4676,2762.0
2015-07-02 13:55:00,47.44,47.45,47.42,47.42,4316.0,39.4676,39.476,39.451,39.451,4316.0
2015-07-02 14:00:00,47.42,47.43,47.41,47.43,3659.0,39.451,39.4593,39.4427,39.4593,3659.0
2015-07-02 14:05:00,47.43,47.44,47.41,47.43,5327.0,39.4593,39.4676,39.4427,39.4593,5327.0
2015-07-02 14:10:00,47.44,47.44,47.4,47.4,3429.0,39.4676,39.4676,39.4344,39.4344,3429.0
2015-07-02 14:15:00,47.39,47.42,47.39,47.42,2398.0,39.4261,39.451,39.4261,39.451,2398.0
2015-07-02 14:20:00,47.42,47.46,47.42,47.46,2531.0,39.451,39.4843,39.451,39.4843,2531.0
2015-07-02 14:25:00,47.45,47.45,47.44,47.45,4041.0,39.476,39.476,39.4676,39.476,4041.0
2015-07-02 14:30:00,47.44,47.46,47.44,47.45,4637.0,39.4676,39.4843,39.4676,39.476,4637.0
2015-07-02 14:35:00,47.45,47.49,47.44,47.48,4307.0,39.476,39.5092,39.4676,39.5009,4307.0
2015-07-02 14:40:00,47.48,47.48,47.46,47.46,4969.0,39.5009,39.5009,39.4843,39.4843,4969.0
2015-07-02 14:45:00,47.46,47.51,47.46,47.5,6521.0,39.4843,39.5259,39.4843,39.5176,6521.0
2015-07-02 14:50:00,47.51,47.52,47.49,47.49,4645.0,39.5259,39.5342,39.5092,39.5092,4645.0
2015-07-02 14:55:00,47.49,47.56,47.49,47.54,5791.0,39.5092,39.5675,39.5092,39.5508,5791.0
2015-07-02 15:00:00,47.54,47.55,47.53,47.53,3421.0,39.5508,39.5592,39.5425,39.5425,3421.0
2015-07-02 15:05:00,47.53,47.53,47.51,47.51,8389.0,39.5425,39.5425,39.5259,39.5259,8389.0
2015-07-02 15:10:00,47.51,47.52,47.51,47.52,2800.0,39.5259,39.5342,39.5259,39.5342,2800.0
2015-07-02 15:15:00,47.51,47.52,47.5,47.51,4307.0,39.5259,39.5342,39.5176,39.5259,4307.0
2015-07-02 15:20:00,47.5,47.58,47.5,47.58,9807.0,39.5176,39.5841,39.5176,39.5841,9807.0
2015-07-02 15:25:00,47.58,47.6,47.57,47.59,4563.0,39.5841,39.6008,39.5758,39.5924,4563.0
2015-07-02 15:30:00,47.59,47.59,47.54,47.56,16555.0,39.5924,39.5924,39.5508,39.5675,16555.0
2015-07-02 15:35:00,47.56,47.56,47.52,47.53,10043.0,39.5675,39.5675,39.5342,39.5425,10043.0
2015-07-02 15:40:00,47.52,47.55,47.52,47.55,10154.0,39.5342,39.5592,39.5342,39.5592,10154.0
2015-07-02 15:45:00,47.55,47.59,47.55,47.59,17287.0,39.5592,39.5924,39.5592,39.5924,17287.0
2015-07-02 15:50:00,47.59,47.61,47.55,47.55,26584.0,39.5924,39.6091,39.5592,39.5592,26584.0
2015-07-02 15:55:00,47.56,47.61,47.54,47.55,86133.0,39.5675,39.6091,39.5508,39.5592,86133.0
2015-07-06 09:30:00,47.16,47.29,47.07,47.27,10440.0,39.2347,39.3429,39.1598,39.3262,10440.0
2015-07-06 09:35:00,47.24,47.4,47.23,47.4,4376.0,39.3013,39.4344,39.2929,39.4344,4376.0
2015-07-06 09:40:00,47.38,47.47,47.3,47.4,8587.0,39.4177,39.4926,39.3512,39.4344,8587.0
2015-07-06 09:45:00,47.39,47.41,47.38,47.39,3896.0,39.4261,39.4427,39.4177,39.4261,3896.0
2015-07-06 09:50:00,47.38,47.42,47.34,47.37,15783.0,39.4177,39.451,39.3845,39.4094,15783.0
2015-07-06 09:55:00,47.34,47.36,47.33,47.34,6522.0,39.3845,39.4011,39.3761,39.3845,6522.0
2015-07-06 10:00:00,47.33,47.35,47.24,47.29,7961.0,39.3761,39.3928,39.3013,39.3429,7961.0
2015-07-06 10:05:00,47.29,47.32,47.25,47.29,4775.0,39.3429,39.3678,39.3096,39.3429,4775.0
2015-07-06 10:10:00,47.28,47.36,47.27,47.34,7025.0,39.3345,39.4011,39.3262,39.3845,7025.0
2015-07-06 10:15:00,47.34,47.35,47.29,47.3,10768.0,39.3845,39.3928,39.3429,39.3512,10768.0
2015-07-06 10:20:00,47.3,47.3,47.25,47.29,11650.0,39.3512,39.3512,39.3096,39.3429,11650.0
2015-07-06 10:25:00,47.29,47.29,47.21,47.22,9530.0,39.3429,39.3429,39.2763,39.2846,9530.0
2015-07-06 10:30:00,47.22,47.31,47.21,47.31,13221.0,39.2846,39.3595,39.2763,39.3595,13221.0
2015-07-06 10:35:00,47.31,47.36,47.31,47.32,3660.0,39.3595,39.4011,39.3595,39.3678,3660.0
2015-07-06 10:40:00,47.33,47.44,47.32,47.43,4818.0,39.3761,39.4676,39.3678,39.4593,4818.0
2015-07-06 10:45:00,47.43,47.5,47.43,47.45,9115.0,39.4593,39.5176,39.4593,39.476,9115.0
2015-07-06 10:50:00,47.45,47.46,47.44,47.44,1000.0,39.476,39.4843,39.4676,39.4676,1000.0
2015-07-06 10:55:00,47.45,47.46,47.43,47.46,2200.0,39.476,39.4843,39.4593,39.4843,2200.0
2015-07-06 11:00:00,47.46,47.48,47.46,47.47,3901.0,39.4843,39.5009,39.4843,39.4926,3901.0
2015-07-06 11:05:00,47.47,47.47,47.4,47.41,9391.0,39.4926,39.4926,39.4344,39.4427,9391.0
2015-07-06 11:10:00,47.41,47.41,47.35,47.35,2700.0,39.4427,39.4427,39.3928,39.3928,2700.0
2015-07-06 11:15:00,47.37,47.39,47.36,47.36,3500.0,39.4094,39.4261,39.4011,39.4011,3500.0
2015-07-06 11:20:00,47.36,47.36,47.34,47.34,3985.0,39.4011,39.4011,39.3845,39.3845,3985.0
2015-07-06 11:25:00,47.35,47.38,47.33,47.37,4626.0,39.3928,39.4177,39.3761,39.4094,4626.0
2015-07-06 11:30:00,47.37,47.38,47.35,47.38,3944.0,39.4094,39.4177,39.3928,39.4177,3944.0
2015-07-06 11:35:00,47.39,47.41,47.38,47.4,2906.0,39.4261,39.4427,39.4177,39.4344,2906.0
2015-07-06 11:40:00,47.4,47.41,47.39,47.4,4175.0,39.4344,39.4427,39.4261,39.4344,4175.0
2015-07-06 11:45:00,47.4,47.42,47.36,47.42,4312.0,39.4344,39.451,39.4011,39.451,4312.0
2015-07-06 11:50:00,47.42,47.44,47.41,47.43,5433.0,39.451,39.4676,39.4427,39.4593,5433.0
2015-07-06 11:55:00,47.43,47.47,47.43,47.47,24032.0,39.4593,39.4926,39.4593,39.4926,24032.0
2015-07-06 12:00:00,47.46,47.47,47.45,47.47,1325.0,39.4843,39.4926,39.476,39.4926,1325.0
2015-07-06 12:05:00,47.47,47.48,47.4,47.42,6698.0,39.4926,39.5009,39.4344,39.451,6698.0
2015-07-06 12:10:00,47.42,47.42,47.4,47.4,6100.0,39.451,39.451,39.4344,39.4344,6100.0
2015-07-06 12:15:00,47.4,47.4,47.37,47.37,12830.0,39.4344,39.4344,39.4094,39.4094,12830.0
2015-07-06 12:20:00,47.38,47.42,47.38,47.42,1326.0,39.4177,39.451,39.4177,39.451,1326.0
2015-07-06 12:25:00,47.41,47.42,47.4,47.41,1740.0,39.4427,39.451,39.4344,39.4427,1740.0
2015-07-06 12:30:00,47.4,47.4,47.33,47.37,9800.0,39.4344,39.4344,39.3761,39.4094,9800.0
2015-07-06 12:35:00,47.36,47.36,47.34,47.35,1907.0,39.4011,39.4011,39.3845,39.3928,1907.0
2015-07-06 12:40:00,47.36,47.4,47.36,47.37,5938.0,39.4011,39.4344,39.4011,39.4094,5938.0
2015-07-06 12:45:00,47.36,47.36,47.35,47.36,1500.0,39.4011,39.4011,39.3928,39.4011,1500.0
2015-07-06 12:50:00,47.35,47.38,47.34,47.37,3912.0,39.3928,39.4177,39.3845,39.4094,3912.0
2015-07-06 12:55:00,47.38,47.38,47.36,47.38,2485.0,39.4177,39.4177,39.4011,39.4177,2485.0
2015-07-06 13:00:00,47.39,47.39,47.39,47.39,200.0,39.4261,39.4261,39.4261,39.4261,200.0
2015-07-06 13:05:00,47.39,47.41,47.37,47.39,4896.0,39.4261,39.4427,39.4094,39.4261,4896.0
2015-07-06 13:10:00,47.38,47.38,47.34,47.36,2400.0,39.4177,39.4177,39.3845,39.4011,2400.0
2015-07-06 13:15:00,47.35,47.37,47.29,47.29,8466.0,39.3928,39.4094,39.3429,39.3429,8466.0
2015-07-06 13:20:00,47.28,47.3,47.28,47.3,1352.0,39.3345,39.3512,39.3345,39.3512,1352.0
2015-07-06 13:25:00,47.29,47.34,47.29,47.33,4316.0,39.3429,39.3845,39.3429,39.3761,4316.0
2015-07-06 13:30:00,47.33,47.33,47.26,47.27,4286.0,39.3761,39.3761,39.3179,39.3262,4286.0
2015-07-06 13:35:00,47.27,47.28,47.26,47.27,6690.0,39.3262,39.3345,39.3179,39.3262,6690.0
2015-07-06 13:40:00,47.27,47.27,47.21,47.23,11824.0,39.3262,39.3262,39.2763,39.2929,11824.0
2015-07-06 13:45:00,47.23,47.23,47.17,47.18,5066.0,39.2929,39.2929,39.243,39.2513,5066.0
2015-07-06 13:50:00,47.18,47.22,47.18,47.19,3798.0,39.2513,39.2846,39.2513,39.2597,3798.0
2015-07-06 13:55:00,47.19,47.2,47.17,47.19,2525.0,39.2597,39.268,39.243,39.2597,2525.0
2015-07-06 14:00:00,47.18,47.18,47.13,47.15,7874.0,39.2513,39.2513,39.2097,39.2264,7874.0
2015-07-06 14:05:00,47.16,47.18,47.16,47.17,2356.0,39.2347,39.2513,39.2347,39.243,2356.0
2015-07-06 14:10:00,47.17,47.21,47.16,47.21,2574.0,39.243,39.2763,39.2347,39.2763,2574.0
2015-07-06 14:15:00,47.22,47.24,47.21,47.23,6980.0,39.2846,39.3013,39.2763,39.2929,6980.0
2015-07-06 14:20:00,47.23,47.24,47.21,47.22,3449.0,39.2929,39.3013,39.2763,39.2846,3449.0
2015-07-06 14:25:00,47.21,47.23,47.21,47.22,3075.0,39.2763,39.2929,39.2763,39.2846,3075.0
2015-07-06 14:30:00,47.22,47.25,47.22,47.25,5065.0,39.2846,39.3096,39.2846,39.3096,5065.0
2015-07-06 14:35:00,47.25,47.25,47.24,47.24,3725.0,39.3096,39.3096,39.3013,39.3013,3725.0
2015-07-06 14:40:00,47.24,47.26,47.21,47.21,6396.0,39.3013,39.3179,39.2763,39.2763,6396.0
2015-07-06 14:45:00,47.21,47.27,47.21,47.26,6719.0,39.2763,39.3262,39.2763,39.3179,6719.0
2015-07-06 14:50:00,47.27,47.28,47.25,47.26,4705.0,39.3262,39.3345,39.3096,39.3179,4705.0
2015-07-06 14:55:00,47.26,47.26,47.23,47.25,5340.0,39.3179,39.3179,39.2929,39.3096,5340.0
2015-07-06 15:00:00,47.25,47.28,47.24,47.24,3197.0,39.3096,39.3345,39.3013,39.3013,3197.0
2015-07-06 15:05:00,47.24,47.27,47.24,47.27,2488.0,39.3013,39.3262,39.3013,39.3262,2488.0
2015-07-06 15:10:00,47.26,47.3,47.26,47.29,6311.0,39.3179,39.3512,39.3179,39.3429,6311.0
2015-07-06 15:15:00,47.3,47.34,47.3,47.32,12729.0,39.3512,39.3845,39.3512,39.3678,12729.0
2015-07-06 15:20:00,47.31,47.35,47.31,47.34,6633.0,39.3595,39.3928,39.3595,39.3845,6633.0
2015-07-06 15:25:00,47.34,47.36,47.34,47.36,2744.0,39.3845,39.4011,39.3845,39.4011,2744.0
2015-07-06 15:30:00,47.36,47.4,47.35,47.39,8662.0,39.4011,39.4344,39.3928,39.4261,8662.0
2015-07-06 15:35:00,47.38,47.41,47.38,47.38,7220.0,39.4177,39.4427,39.4177,39.4177,7220.0
2015-07-06 15:40:00,47.37,47.38,47.34,47.38,8399.0,39.4094,39.4177,39.3845,39.4177,8399.0
2015-07-06 15:45:00,47.38,47.4,47.36,47.38,23896.0,39.4177,39.4344,39.4011,39.4177,23896.0
2015-07-06 15:50:00,47.38,47.43,47.37,47.41,44226.0,39.4177,39.4593,39.4094,39.4427,44226.0
2015-07-06 15:55:00,47.4,47.44,47.37,47.43,104210.0,39.4344,39.4676,39.4094,39.4593,104210.0
2015-07-07 09:30:00,47.42,47.49,47.29,47.49,5369.0,39.451,39.5092,39.3429,39.5092,5369.0
2015-07-07 09:35:00,47.5,47.52,47.42,47.51,31555.0,39.5176,39.5342,39.451,39.5259,31555.0
2015-07-07 09:40:00,47.5,47.5,47.4,47.4,4900.0,39.5176,39.5176,39.4344,39.4344,4900.0
2015-07-07 09:45:00,47.39,47.46,47.36,47.42,6300.0,39.4261,39.4843,39.4011,39.451,6300.0
2015-07-07 09:50:00,47.43,47.44,47.4,47.43,10755.0,39.4593,39.4676,39.4344,39.4593,10755.0
2015-07-07 09:55:00,47.43,47.44,47.31,47.34,11050.0,39.4593,39.4676,39.3595,39.3845,11050.0
2015-07-07 10:00:00,47.34,47.35,47.31,47.32,4146.0,39.3845,39.3928,39.3595,39.3678,4146.0
2015-07-07 10:05:00,47.32,47.35,47.22,47.23,22023.0,39.3678,39.3928,39.2846,39.2929,22023.0
2015-07-07 10:10:00,47.23,47.27,47.19,47.19,18263.0,39.2929,39.3262,39.2597,39.2597,18263.0
2015-07-07 10:15:00,47.18,47.2,47.13,47.18,5325.0,39.2513,39.268,39.2097,39.2513,5325.0
2015-07-07 10:20:00,47.16,47.2,47.15,47.17,5770.0,39.2347,39.268,39.2264,39.243,5770.0
2015-07-07 10:25:00,47.17,47.18,47.11,47.12,13126.0,39.243,39.2513,39.1931,39.2014,13126.0
2015-07-07 10:30:00,47.12,47.12,47.03,47.05,10780.0,39.2014,39.2014,39.1265,39.1432,10780.0
2015-07-07 10:35:00,47.05,47.06,47.01,47.03,7600.0,39.1432,39.1515,39.1099,39.1265,7600.0
2015-07-07 10:40:00,47.03,47.06,46.99,47.02,10581.0,39.1265,39.1515,39.0933,39.1182,10581.0
2015-07-07 10:45:00,47.02,47.08,47.01,47.07,7175.0,39.1182,39.1681,39.1099,39.1598,7175.0
2015-07-07 10:50:00,47.07,47.15,47.06,47.15,6008.0,39.1598,39.2264,39.1515,39.2264,6008.0
2015-07-07 10:55:00,47.14,47.19,47.12,47.17,34163.0,39.2181,39.2597,39.2014,39.243,34163.0
2015-07-07 11:00:00,47.17,47.17,47.14,47.14,20478.0,39.243,39.243,39.2181,39.2181,20478.0
2015-07-07 11:05:00,47.13,47.15,47.1,47.1,7157.0,39.2097,39.2264,39.1848,39.1848,7157.0
2015-07-07 11:10:00,47.1,47.17,47.1,47.13,3500.0,39.1848,39.243,39.1848,39.2097,3500.0
2015-07-07 11:15:00,47.13,47.18,47.12,47.18,6437.0,39.2097,39.2513,39.2014,39.2513,6437.0
2015-07-07 11:20:00,47.18,47.2,47.12,47.15,4800.0,39.2513,39.268,39.2014,39.2264,4800.0
2015-07-07 11:25:00,47.14,47.15,47.08,47.1,11606.0,39.2181,39.2264,39.1681,39.1848,11606.0
2015-07-07 11:30:00,47.11,47.11,47.01,47.01,13407.0,39.1931,39.1931,39.1099,39.1099,13407.0
2015-07-07 11:35:00,47.0,47.1,47.0,47.07,10588.0,39.1016,39.1848,39.1016,39.1598,10588.0
2015-07-07 11:40:00,47.08,47.15,47.06,47.15,7360.0,39.1681,39.2264,39.1515,39.2264,7360.0
2015-07-07 11:45:00,47.15,47.15,47.13,47.13,4020.0,39.2264,39.2264,39.2097,39.2097,4020.0
2015-07-07 11:50:00,47.14,47.15,47.14,47.15,3411.0,39.2181,39.2264,39.2181,39.2264,3411.0
2015-07-07 11:55:00,47.16,47.29,47.16,47.26,9109.0,39.2347,39.3429,39.2347,39.3179,9109.0
2015-07-07 12:00:00,47.26,47.27,47.24,47.27,1788.0,39.3179,39.3262,39.3013,39.3262,1788.0
2015-07-07 12:05:00,47.28,47.28,47.23,47.25,3779.0,39.3345,39.3345,39.2929,39.3096,3779.0
2015-07-07 12:10:00,47.24,47.24,47.19,47.22,4620.0,39.3013,39.3013,39.2597,39.2846,4620.0
2015-07-07 12:15:00,47.23,47.26,47.23,47.25,3843.0,39.2929,39.3179,39.2929,39.3096,3843.0
2015-07-07 12:20:00,47.24,47.28,47.23,47.27,6699.0,39.3013,39.3345,39.2929,39.3262,6699.0
2015-07-07 12:25:00,47.27,47.3,47.27,47.27,3300.0,39.3262,39.3512,39.3262,39.3262,3300.0
2015-07-07 12:30:00,47.26,47.3,47.26,47.27,6800.0,39.3179,39.3512,39.3179,39.3262,6800.0
2015-07-07 12:35:00,47.28,47.3,47.26,47.3,2185.0,39.3345,39.3512,39.3179,39.3512,2185.0
2015-07-07 12:40:00,47.3,47.31,47.28,47.3,5939.0,39.3512,39.3595,39.3345,39.3512,5939.0
2015-07-07 12:45:00,47.3,47.33,47.3,47.33,4650.0,39.3512,39.3761,39.3512,39.3761,4650.0
2015-07-07 12:50:00,47.33,47.38,47.33,47.38,2800.0,39.3761,39.4177,39.3761,39.4177,2800.0
2015-07-07 12:55:00,47.39,47.43,47.35,47.39,9905.0,39.4261,39.4593,39.3928,39.4261,9905.0
2015-07-07 13:00:00,47.4,47.4,47.36,47.38,4165.0,39.4344,39.4344,39.4011,39.4177,4165.0
2015-07-07 13:05:00,47.37,47.37,47.34,47.37,4300.0,39.4094,39.4094,39.3845,39.4094,4300.0
2015-07-07 13:10:00,47.38,47.48,47.38,47.48,4370.0,39.4177,39.5009,39.4177,39.5009,4370.0
2015-07-07 13:15:00,47.46,47.46,47.38,47.39,7100.0,39.4843,39.4843,39.4177,39.4261,7100.0
2015-07-07 13:20:00,47.39,47.41,47.38,47.39,5718.0,39.4261,39.4427,39.4177,39.4261,5718.0
2015-07-07 13:25:00,47.4,47.43,47.39,47.41,9150.0,39.4344,39.4593,39.4261,39.4427,9150.0
2015-07-07 13:30:00,47.43,47.45,47.38,47.38,10934.0,39.4593,39.476,39.4177,39.4177,10934.0
2015-07-07 13:35:00,47.38,47.38,47.36,47.36,3720.0,39.4177,39.4177,39.4011,39.4011,3720.0
2015-07-07 13:40:00,47.36,47.38,47.32,47.38,5070.0,39.4011,39.4177,39.3678,39.4177,5070.0
2015-07-07 13:45:00,47.39,47.39,47.34,47.36,6204.0,39.4261,39.4261,39.3845,39.4011,6204.0
2015-07-07 13:50:00,47.37,47.38,47.31,47.31,8111.0,39.4094,39.4177,39.3595,39.3595,8111.0
2015-07-07 13:55:00,47.31,47.32,47.29,47.29,11215.0,39.3595,39.3678,39.3429,39.3429,11215.0
2015-07-07 14:00:00,47.3,47.32,47.3,47.31,6239.0,39.3512,39.3678,39.3512,39.3595,6239.0
2015-07-07 14:05:00,47.31,47.31,47.24,47.24,13889.0,39.3595,39.3595,39.3013,39.3013,13889.0
2015-07-07 14:10:00,47.24,47.26,47.24,47.24,5971.0,39.3013,39.3179,39.3013,39.3013,5971.0
2015-07-07 14:15:00,47.23,47.23,47.16,47.17,9451.0,39.2929,39.2929,39.2347,39.243,9451.0
2015-07-07 14:20:00,47.18,47.19,47.15,47.17,5410.0,39.2513,39.2597,39.2264,39.243,5410.0
2015-07-07 14:25:00,47.19,47.2,47.17,47.2,10785.0,39.2597,39.268,39.243,39.268,10785.0
2015-07-07 14:30:00,47.2,47.23,47.19,47.2,8756.0,39.268,39.2929,39.2597,39.268,8756.0
2015-07-07 14:35:00,47.2,47.22,47.19,47.22,7570.0,39.268,39.2846,39.2597,39.2846,7570.0
2015-07-07 14:40:00,47.21,47.27,47.19,47.25,82755.0,39.2763,39.3262,39.2597,39.3096,82755.0
2015-07-07 14:45:00,47.27,47.35,47.27,47.31,9218.0,39.3262,39.3928,39.3262,39.3595,9218.0
2015-07-07 14:50:00,47.31,47.34,47.28,47.34,15021.0,39.3595,39.3845,39.3345,39.3845,15021.0
2015-07-07 14:55:00,47.34,47.46,47.33,47.43,11432.0,39.3845,39.4843,39.3761,39.4593,11432.0
2015-07-07 15:00:00,47.43,47.46,47.42,47.42,13290.0,39.4593,39.4843,39.451,39.451,13290.0
2015-07-07 15:05:00,47.42,47.43,47.38,47.41,12258.0,39.451,39.4593,39.4177,39.4427,12258.0
2015-07-07 15:10:00,47.42,47.42,47.39,47.41,6627.0,39.451,39.451,39.4261,39.4427,6627.0
2015-07-07 15:15:00,47.41,47.47,47.4,47.47,11734.0,39.4427,39.4926,39.4344,39.4926,11734.0
2015-07-07 15:20:00,47.48,47.48,47.44,47.47,15332.0,39.5009,39.5009,39.4676,39.4926,15332.0
2015-07-07 15:25:00,47.47,47.5,47.47,47.47,21111.0,39.4926,39.5176,39.4926,39.4926,21111.0
2015-07-07 15:30:00,47.47,47.5,47.45,47.48,22058.0,39.4926,39.5176,39.476,39.5009,22058.0
2015-07-07 15:35:00,47.49,47.51,47.44,47.44,27000.0,39.5092,39.5259,39.4676,39.4676,27000.0
2015-07-07 15:40:00,47.44,47.45,47.42,47.45,15619.0,39.4676,39.476,39.451,39.476,15619.0
2015-07-07 15:45:00,47.46,47.49,47.44,47.45,16770.0,39.4843,39.5092,39.4676,39.476,16770.0
2015-07-07 15:50:00,47.45,47.53,47.44,47.52,34250.0,39.476,39.5425,39.4676,39.5342,34250.0
2015-07-07 15:55:00,47.51,47.53,47.49,47.51,44942.0,39.5259,39.5425,39.5092,39.5259,44942.0
2015-07-08 09:30:00,47.11,47.39,47.1,47.35,22745.0,39.1931,39.4261,39.1848,39.3928,22745.0
2015-07-08 09:35:00,47.36,47.37,47.28,47.37,9144.0,39.4011,39.4094,39.3345,39.4094,9144.0
2015-07-08 09:40:00,47.36,47.37,47.18,47.23,24325.0,39.4011,39.4094,39.2513,39.2929,24325.0
2015-07-08 09:45:00,47.22,47.22,47.12,47.17,10616.0,39.2846,39.2846,39.2014,39.243,10616.0
2015-07-08 09:50:00,47.17,47.2,47.14,47.2,4825.0,39.243,39.268,39.2181,39.268,4825.0
2015-07-08 09:55:00,47.22,47.27,47.22,47.26,5568.0,39.2846,39.3262,39.2846,39.3179,5568.0
2015-07-08 10:00:00,47.25,47.26,47.17,47.19,8171.0,39.3096,39.3179,39.243,39.2597,8171.0
2015-07-08 10:05:00,47.19,47.21,47.16,47.2,6841.0,39.2597,39.2763,39.2347,39.268,6841.0
2015-07-08 10:10:00,47.21,47.23,47.18,47.21,7428.0,39.2763,39.2929,39.2513,39.2763,7428.0
2015-07-08 10:15:00,47.21,47.26,47.21,47.26,5032.0,39.2763,39.3179,39.2763,39.3179,5032.0
2015-07-08 10:20:00,47.26,47.29,47.22,47.26,7664.0,39.3179,39.3429,39.2846,39.3179,7664.0
2015-07-08 10:25:00,47.27,47.27,47.25,47.27,3784.0,39.3262,39.3262,39.3096,39.3262,3784.0
2015-07-08 10:30:00,47.26,47.26,47.22,47.23,7200.0,39.3179,39.3179,39.2846,39.2929,7200.0
2015-07-08 10:35:00,47.25,47.29,47.24,47.28,10495.0,39.3096,39.3429,39.3013,39.3345,10495.0
2015-07-08 10:40:00,47.28,47.31,47.25,47.3,6400.0,39.3345,39.3595,39.3096,39.3512,6400.0
2015-07-08 10:45:00,47.31,47.33,47.29,47.31,5000.0,39.3595,39.3761,39.3429,39.3595,5000.0
2015-07-08 10:50:00,47.33,47.38,47.32,47.34,4899.0,39.3761,39.4177,39.3678,39.3845,4899.0
2015-07-08 10:55:00,47.36,47.42,47.34,47.38,5700.0,39.4011,39.451,39.3845,39.4177,5700.0
2015-07-08 11:00:00,47.38,47.38,47.3,47.3,11025.0,39.4177,39.4177,39.3512,39.3512,11025.0
2015-07-08 11:05:00,47.3,47.35,47.28,47.28,13326.0,39.3512,39.3928,39.3345,39.3345,13326.0
2015-07-08 11:10:00,47.26,47.31,47.26,47.3,2492.0,39.3179,39.3595,39.3179,39.3512,2492.0
2015-07-08 11:15:00,47.29,47.3,47.24,47.26,25718.0,39.3429,39.3512,39.3013,39.3179,25718.0
2015-07-08 11:20:00,47.27,47.3,47.21,47.21,9415.0,39.3262,39.3512,39.2763,39.2763,9415.0
2015-07-08 11:25:00,47.22,47.25,47.21,47.21,7497.0,39.2846,39.3096,39.2763,39.2763,7497.0
2015-07-08 11:30:00,47.19,47.22,47.19,47.22,2804.0,39.2597,39.2846,39.2597,39.2846,2804.0
2015-07-08 11:35:00,47.22,47.23,47.2,47.2,3060.0,39.2846,39.2929,39.268,39.268,3060.0
2015-07-08 11:40:00,47.2,47.21,47.17,47.2,2600.0,39.268,39.2763,39.243,39.268,2600.0
2015-07-08 11:45:00,47.21,47.24,47.21,47.22,2626.0,39.2763,39.3013,39.2763,39.2846,2626.0
2015-07-08 11:50:00,47.2,47.21,47.18,47.19,3102.0,39.268,39.2763,39.2513,39.2597,3102.0
2015-07-08 11:55:00,47.2,47.2,47.15,47.16,4000.0,39.268,39.268,39.2264,39.2347,4000.0
2015-07-08 12:00:00,47.17,47.2,47.14,47.19,2185.0,39.243,39.268,39.2181,39.2597,2185.0
2015-07-08 12:05:00,47.19,47.2,47.14,47.16,12126.0,39.2597,39.268,39.2181,39.2347,12126.0
2015-07-08 12:10:00,47.13,47.17,47.09,47.13,2650.0,39.2097,39.243,39.1765,39.2097,2650.0
2015-07-08 12:15:00,47.13,47.16,47.13,47.16,1200.0,39.2097,39.2347,39.2097,39.2347,1200.0
2015-07-08 12:20:00,47.17,47.22,47.16,47.16,4200.0,39.243,39.2846,39.2347,39.2347,4200.0
2015-07-08 12:25:00,47.16,47.18,47.16,47.16,1000.0,39.2347,39.2513,39.2347,39.2347,1000.0
2015-07-08 12:30:00,47.16,47.16,47.03,47.1,7137.0,39.2347,39.2347,39.1265,39.1848,7137.0
2015-07-08 12:35:00,47.07,47.13,47.07,47.11,2800.0,39.1598,39.2097,39.1598,39.1931,2800.0
2015-07-08 12:40:00,47.11,47.13,47.09,47.09,2400.0,39.1931,39.2097,39.1765,39.1765,2400.0
2015-07-08 12:45:00,47.12,47.12,47.09,47.1,2700.0,39.2014,39.2014,39.1765,39.1848,2700.0
2015-07-08 12:50:00,47.13,47.15,47.09,47.09,2142.0,39.2097,39.2264,39.1765,39.1765,2142.0
2015-07-08 12:55:00,47.11,47.16,47.1,47.16,3700.0,39.1931,39.2347,39.1848,39.2347,3700.0
2015-07-08 13:00:00,47.2,47.2,47.09,47.09,9712.0,39.268,39.268,39.1765,39.1765,9712.0
2015-07-08 13:05:00,47.12,47.15,47.12,47.13,3000.0,39.2014,39.2264,39.2014,39.2097,3000.0
2015-07-08 13:10:00,47.15,47.16,47.09,47.1,14502.0,39.2264,39.2347,39.1765,39.1848,14502.0
2015-07-08 13:15:00,47.09,47.14,47.06,47.14,3229.0,39.1765,39.2181,39.1515,39.2181,3229.0
2015-07-08 13:20:00,47.15,47.15,47.09,47.1,10759.0,39.2264,39.2264,39.1765,39.1848,10759.0
2015-07-08 13:25:00,47.12,47.13,47.08,47.12,7107.0,39.2014,39.2097,39.1681,39.2014,7107.0
2015-07-08 13:30:00,47.13,47.13,47.04,47.08,13406.0,39.2097,39.2097,39.1349,39.1681,13406.0
2015-07-08 13:35:00,47.09,47.12,47.01,47.03,14121.0,39.1765,39.2014,39.1099,39.1265,14121.0
2015-07-08 13:40:00,47.03,47.1,47.03,47.09,7786.0,39.1265,39.1848,39.1265,39.1765,7786.0
2015-07-08 13:45:00,47.1,47.11,47.01,47.1,10236.0,39.1848,39.1931,39.1099,39.1848,10236.0
2015-07-08 13:50:00,47.11,47.11,47.04,47.07,7907.0,39.1931,39.1931,39.1349,39.1598,7907.0
2015-07-08 13:55:00,47.07,47.13,47.07,47.1,7303.0,39.1598,39.2097,39.1598,39.1848,7303.0
2015-07-08 14:00:00,47.09,47.1,46.99,46.99,8343.0,39.1765,39.1848,39.0933,39.0933,8343.0
2015-07-08 14:05:00,46.99,47.02,46.99,47.02,12924.0,39.0933,39.1182,39.0933,39.1182,12924.0
2015-07-08 14:10:00,47.02,47.03,47.01,47.02,15736.0,39.1182,39.1265,39.1099,39.1182,15736.0
2015-07-08 14:15:00,47.01,47.05,46.96,46.98,7548.0,39.1099,39.1432,39.0683,39.085,7548.0
2015-07-08 14:20:00,46.97,47.01,46.97,46.97,9786.0,39.0766,39.1099,39.0766,39.0766,9786.0
2015-07-08 14:25:00,46.96,46.98,46.93,46.94,4617.0,39.0683,39.085,39.0434,39.0517,4617.0
2015-07-08 14:30:00,46.94,46.96,46.92,46.93,9675.0,39.0517,39.0683,39.035,39.0434,9675.0
2015-07-08 14:35:00,46.93,46.99,46.92,46.97,8800.0,39.0434,39.0933,39.035,39.0766,8800.0
2015-07-08 14:40:00,46.97,46.98,46.94,46.97,17997.0,39.0766,39.085,39.0517,39.0766,17997.0
2015-07-08 14:45:00,46.97,46.97,46.88,46.88,7005.0,39.0766,39.0766,39.0018,39.0018,7005.0
2015-07-08 14:50:00,46.88,46.9,46.85,46.86,11597.0,39.0018,39.0184,38.9768,38.9851,11597.0
2015-07-08 14:55:00,46.87,46.93,46.87,46.87,13615.0,38.9934,39.0434,38.9934,38.9934,13615.0
2015-07-08 15:00:00,46.9,46.94,46.9,46.9,9979.0,39.0184,39.0517,39.0184,39.0184,9979.0
2015-07-08 15:05:00,46.89,46.96,46.89,46.96,5875.0,39.0101,39.0683,39.0101,39.0683,5875.0
2015-07-08 15:10:00,46.95,46.97,46.93,46.97,13035.0,39.06,39.0766,39.0434,39.0766,13035.0
2015-07-08 15:15:00,46.97,46.98,46.96,46.98,7396.0,39.0766,39.085,39.0683,39.085,7396.0
2015-07-08 15:20:00,46.98,47.02,46.96,47.02,67553.0,39.085,39.1182,39.0683,39.1182,67553.0
2015-07-08 15:25:00,47.02,47.04,46.97,46.98,20334.0,39.1182,39.1349,39.0766,39.085,20334.0
2015-07-08 15:30:00,46.98,47.06,46.97,47.04,23215.0,39.085,39.1515,39.0766,39.1349,23215.0
2015-07-08 15:35:00,47.04,47.08,47.0,47.05,22813.0,39.1349,39.1681,39.1016,39.1432,22813.0
2015-07-08 15:40:00,47.06,47.13,47.05,47.09,21657.0,39.1515,39.2097,39.1432,39.1765,21657.0
2015-07-08 15:45:00,47.1,47.12,47.06,47.11,23128.0,39.1848,39.2014,39.1515,39.1931,23128.0
2015-07-08 15:50:00,47.11,47.13,47.09,47.13,23903.0,39.1931,39.2097,39.1765,39.2097,23903.0
2015-07-08 15:55:00,47.13,47.13,47.06,47.09,54448.0,39.2097,39.2097,39.1515,39.1765,54448.0
2015-07-09 09:30:00,47.49,47.52,47.43,47.49,10439.0,39.5092,39.5342,39.4593,39.5092,10439.0
2015-07-09 09:35:00,47.53,47.54,47.46,47.5,1787.0,39.5425,39.5508,39.4843,39.5176,1787.0
2015-07-09 09:40:00,47.45,47.48,47.35,47.38,3848.0,39.476,39.5009,39.3928,39.4177,3848.0
2015-07-09 09:45:00,47.37,47.4,47.32,47.34,5650.0,39.4094,39.4344,39.3678,39.3845,5650.0
2015-07-09 09:50:00,47.37,47.4,47.2,47.24,24530.0,39.4094,39.4344,39.268,39.3013,24530.0
2015-07-09 09:55:00,47.21,47.25,47.2,47.24,3590.0,39.2763,39.3096,39.268,39.3013,3590.0
2015-07-09 10:00:00,47.25,47.31,47.23,47.31,22802.0,39.3096,39.3595,39.2929,39.3595,22802.0
2015-07-09 10:05:00,47.32,47.34,47.28,47.28,3800.0,39.3678,39.3845,39.3345,39.3345,3800.0
2015-07-09 10:10:00,47.29,47.34,47.28,47.34,2926.0,39.3429,39.3845,39.3345,39.3845,2926.0
2015-07-09 10:15:00,47.35,47.36,47.28,47.31,7525.0,39.3928,39.4011,39.3345,39.3595,7525.0
2015-07-09 10:20:00,47.3,47.3,47.27,47.28,1900.0,39.3512,39.3512,39.3262,39.3345,1900.0
2015-07-09 10:25:00,47.28,47.28,47.22,47.22,3300.0,39.3345,39.3345,39.2846,39.2846,3300.0
2015-07-09 10:30:00,47.21,47.23,47.2,47.2,12528.0,39.2763,39.2929,39.268,39.268,12528.0
2015-07-09 10:35:00,47.21,47.25,47.2,47.21,6500.0,39.2763,39.3096,39.268,39.2763,6500.0
2015-07-09 10:40:00,47.2,47.25,47.2,47.24,4200.0,39.268,39.3096,39.268,39.3013,4200.0
2015-07-09 10:45:00,47.24,47.28,47.24,47.27,2500.0,39.3013,39.3345,39.3013,39.3262,2500.0
2015-07-09 10:50:00,47.27,47.29,47.25,47.29,3100.0,39.3262,39.3429,39.3096,39.3429,3100.0
2015-07-09 10:55:00,47.3,47.32,47.29,47.3,6763.0,39.3512,39.3678,39.3429,39.3512,6763.0
2015-07-09 11:00:00,47.3,47.31,47.28,47.29,2513.0,39.3512,39.3595,39.3345,39.3429,2513.0
2015-07-09 11:05:00,47.28,47.37,47.28,47.34,10367.0,39.3345,39.4094,39.3345,39.3845,10367.0
2015-07-09 11:10:00,47.35,47.4,47.35,47.37,10422.0,39.3928,39.4344,39.3928,39.4094,10422.0
2015-07-09 11:15:00,47.37,47.38,47.36,47.38,4624.0,39.4094,39.4177,39.4011,39.4177,4624.0
2015-07-09 11:20:00,47.36,47.39,47.35,47.39,2507.0,39.4011,39.4261,39.3928,39.4261,2507.0
2015-07-09 11:25:00,47.38,47.38,47.35,47.35,3300.0,39.4177,39.4177,39.3928,39.3928,3300.0
2015-07-09 11:30:00,47.35,47.4,47.35,47.38,4734.0,39.3928,39.4344,39.3928,39.4177,4734.0
2015-07-09 11:35:00,47.37,47.39,47.36,47.39,2100.0,39.4094,39.4261,39.4011,39.4261,2100.0
2015-07-09 11:40:00,47.4,47.41,47.37,47.4,7772.0,39.4344,39.4427,39.4094,39.4344,7772.0
2015-07-09 11:45:00,47.4,47.41,47.36,47.37,39366.0,39.4344,39.4427,39.4011,39.4094,39366.0
2015-07-09 11:50:00,47.37,47.39,47.36,47.38,2528.0,39.4094,39.4261,39.4011,39.4177,2528.0
2015-07-09 11:55:00,47.38,47.38,47.33,47.35,3020.0,39.4177,39.4177,39.3761,39.3928,3020.0
2015-07-09 12:00:00,47.34,47.38,47.34,47.37,3559.0,39.3845,39.4177,39.3845,39.4094,3559.0
2015-07-09 12:05:00,47.36,47.36,47.33,47.34,2969.0,39.4011,39.4011,39.3761,39.3845,2969.0
2015-07-09 12:10:00,47.34,47.36,47.34,47.36,2668.0,39.3845,39.4011,39.3845,39.4011,2668.0
2015-07-09 12:15:00,47.35,47.37,47.33,47.33,3027.0,39.3928,39.4094,39.3761,39.3761,3027.0
2015-07-09 12:20:00,47.33,47.34,47.32,47.33,3553.0,39.3761,39.3845,39.3678,39.3761,3553.0
2015-07-09 12:25:00,47.33,47.34,47.31,47.31,2700.0,39.3761,39.3845,39.3595,39.3595,2700.0
2015-07-09 12:30:00,47.3,47.33,47.3,47.33,6023.0,39.3512,39.3761,39.3512,39.3761,6023.0
2015-07-09 12:35:00,47.33,47.33,47.26,47.26,17043.0,39.3761,39.3761,39.3179,39.3179,17043.0
2015-07-09 12:40:00,47.26,47.28,47.26,47.28,900.0,39.3179,39.3345,39.3179,39.3345,900.0
2015-07-09 12:45:00,47.28,47.3,47.26,47.26,4400.0,39.3345,39.3512,39.3179,39.3179,4400.0
2015-07-09 12:50:00,47.27,47.28,47.26,47.27,5600.0,39.3262,39.3345,39.3179,39.3262,5600.0
2015-07-09 12:55:00,47.28,47.28,47.27,47.28,3200.0,39.3345,39.3345,39.3262,39.3345,3200.0
2015-07-09 13:00:00,47.27,47.27,47.25,47.26,5500.0,39.3262,39.3262,39.3096,39.3179,5500.0
2015-07-09 13:05:00,47.26,47.27,47.24,47.24,5830.0,39.3179,39.3262,39.3013,39.3013,5830.0
2015-07-09 13:10:00,47.25,47.28,47.25,47.26,4184.0,39.3096,39.3345,39.3096,39.3179,4184.0
2015-07-09 13:15:00,47.26,47.27,47.26,47.27,2128.0,39.3179,39.3262,39.3179,39.3262,2128.0
2015-07-09 13:20:00,47.27,47.29,47.25,47.29,4043.0,39.3262,39.3429,39.3096,39.3429,4043.0
2015-07-09 13:25:00,47.3,47.32,47.3,47.31,3959.0,39.3512,39.3678,39.3512,39.3595,3959.0
2015-07-09 13:30:00,47.31,47.35,47.31,47.33,5534.0,39.3595,39.3928,39.3595,39.3761,5534.0
2015-07-09 13:35:00,47.32,47.37,47.32,47.36,3200.0,39.3678,39.4094,39.3678,39.4011,3200.0
2015-07-09 13:40:00,47.35,47.35,47.33,47.35,2338.0,39.3928,39.3928,39.3761,39.3928,2338.0
2015-07-09 13:45:00,47.34,47.36,47.34,47.36,500.0,39.3845,39.4011,39.3845,39.4011,500.0
2015-07-09 13:50:00,47.36,47.37,47.35,47.37,4450.0,39.4011,39.4094,39.3928,39.4094,4450.0
2015-07-09 13:55:00,47.36,47.38,47.36,47.38,3191.0,39.4011,39.4177,39.4011,39.4177,3191.0
2015-07-09 14:00:00,47.38,47.38,47.36,47.37,3236.0,39.4177,39.4177,39.4011,39.4094,3236.0
2015-07-09 14:05:00,47.38,47.38,47.34,47.36,4622.0,39.4177,39.4177,39.3845,39.4011,4622.0
2015-07-09 14:10:00,47.36,47.37,47.33,47.33,6629.0,39.4011,39.4094,39.3761,39.3761,6629.0
2015-07-09 14:15:00,47.33,47.33,47.3,47.3,3440.0,39.3761,39.3761,39.3512,39.3512,3440.0
2015-07-09 14:20:00,47.29,47.3,47.28,47.28,3217.0,39.3429,39.3512,39.3345,39.3345,3217.0
2015-07-09 14:25:00,47.29,47.29,47.26,47.27,4767.0,39.3429,39.3429,39.3179,39.3262,4767.0
2015-07-09 14:30:00,47.28,47.28,47.24,47.24,6318.0,39.3345,39.3345,39.3013,39.3013,6318.0
2015-07-09 14:35:00,47.24,47.25,47.23,47.25,8385.0,39.3013,39.3096,39.2929,39.3096,8385.0
2015-07-09 14:40:00,47.25,47.27,47.24,47.27,4415.0,39.3096,39.3262,39.3013,39.3262,4415.0
2015-07-09 14:45:00,47.27,47.27,47.24,47.27,6777.0,39.3262,39.3262,39.3013,39.3262,6777.0
2015-07-09 14:50:00,47.27,47.35,47.27,47.34,7245.0,39.3262,39.3928,39.3262,39.3845,7245.0
2015-07-09 14:55:00,47.34,47.37,47.33,47.36,2775.0,39.3845,39.4094,39.3761,39.4011,2775.0
2015-07-09 15:00:00,47.37,47.4,47.36,47.38,7420.0,39.4094,39.4344,39.4011,39.4177,7420.0
2015-07-09 15:05:00,47.38,47.4,47.37,47.4,14296.0,39.4177,39.4344,39.4094,39.4344,14296.0
2015-07-09 15:10:00,47.39,47.41,47.38,47.41,9606.0,39.4261,39.4427,39.4177,39.4427,9606.0
2015-07-09 15:15:00,47.41,47.42,47.4,47.41,11307.0,39.4427,39.451,39.4344,39.4427,11307.0
2015-07-09 15:20:00,47.4,47.4,47.39,47.39,5074.0,39.4344,39.4344,39.4261,39.4261,5074.0
2015-07-09 15:25:00,47.4,47.4,47.38,47.38,6674.0,39.4344,39.4344,39.4177,39.4177,6674.0
2015-07-09 15:30:00,47.38,47.41,47.32,47.32,16108.0,39.4177,39.4427,39.3678,39.3678,16108.0
2015-07-09 15:35:00,47.33,47.33,47.29,47.33,18266.0,39.3761,39.3761,39.3429,39.3761,18266.0
2015-07-09 15:40:00,47.33,47.37,47.33,47.34,13724.0,39.3761,39.4094,39.3761,39.3845,13724.0
2015-07-09 15:45:00,47.34,47.38,47.34,47.38,19705.0,39.3845,39.4177,39.3845,39.4177,19705.0
2015-07-09 15:50:00,47.38,47.4,47.36,47.39,22195.0,39.4177,39.4344,39.4011,39.4261,22195.0
2015-07-09 15:55:00,47.39,47.41,47.31,47.31,56789.0,39.4261,39.4427,39.3595,39.3595,56789.0
2015-07-10 09:30:00,47.67,47.73,47.62,47.73,16353.0,39.659,39.7089,39.6174,39.7089,16353.0
2015-07-10 09:35:00,47.69,47.72,47.66,47.66,3229.0,39.6756,39.7006,39.6507,39.6507,3229.0
2015-07-10 09:40:00,47.65,47.65,47.57,47.6,4068.0,39.6424,39.6424,39.5758,39.6008,4068.0
2015-07-10 09:45:00,47.6,47.61,47.55,47.57,1800.0,39.6008,39.6091,39.5592,39.5758,1800.0
2015-07-10 09:50:00,47.58,47.64,47.58,47.59,3986.0,39.5841,39.634,39.5841,39.5924,3986.0
2015-07-10 09:55:00,47.6,47.62,47.56,47.56,1700.0,39.6008,39.6174,39.5675,39.5675,1700.0
2015-07-10 10:00:00,47.59,47.62,47.56,47.58,3722.0,39.5924,39.6174,39.5675,39.5841,3722.0
2015-07-10 10:05:00,47.58,47.59,47.52,47.53,5561.0,39.5841,39.5924,39.5342,39.5425,5561.0
2015-07-10 10:10:00,47.52,47.54,47.51,47.53,3799.0,39.5342,39.5508,39.5259,39.5425,3799.0
2015-07-10 10:15:00,47.54,47.54,47.52,47.53,3400.0,39.5508,39.5508,39.5342,39.5425,3400.0
2015-07-10 10:20:00,47.55,47.55,47.53,47.53,2350.0,39.5592,39.5592,39.5425,39.5425,2350.0
2015-07-10 10:25:00,47.55,47.55,47.54,47.55,2000.0,39.5592,39.5592,39.5508,39.5592,2000.0
2015-07-10 10:30:00,47.55,47.57,47.55,47.56,1525.0,39.5592,39.5758,39.5592,39.5675,1525.0
2015-07-10 10:35:00,47.57,47.57,47.53,47.53,2350.0,39.5758,39.5758,39.5425,39.5425,2350.0
2015-07-10 10:40:00,47.52,47.53,47.49,47.49,2926.0,39.5342,39.5425,39.5092,39.5092,2926.0
2015-07-10 10:45:00,47.49,47.51,47.47,47.51,4187.0,39.5092,39.5259,39.4926,39.5259,4187.0
2015-07-10 10:50:00,47.51,47.55,47.51,47.54,2322.0,39.5259,39.5592,39.5259,39.5508,2322.0
2015-07-10 10:55:00,47.54,47.55,47.5,47.52,36696.0,39.5508,39.5592,39.5176,39.5342,36696.0
2015-07-10 11:00:00,47.52,47.57,47.52,47.56,6251.0,39.5342,39.5758,39.5342,39.5675,6251.0
2015-07-10 11:05:00,47.55,47.58,47.55,47.56,1700.0,39.5592,39.5841,39.5592,39.5675,1700.0
2015-07-10 11:10:00,47.56,47.59,47.55,47.57,3936.0,39.5675,39.5924,39.5592,39.5758,3936.0
2015-07-10 11:15:00,47.57,47.58,47.56,47.58,3700.0,39.5758,39.5841,39.5675,39.5841,3700.0
2015-07-10 11:20:00,47.59,47.62,47.58,47.6,4253.0,39.5924,39.6174,39.5841,39.6008,4253.0
2015-07-10 11:25:00,47.59,47.6,47.59,47.59,1700.0,39.5924,39.6008,39.5924,39.5924,1700.0
2015-07-10 11:30:00,47.59,47.6,47.56,47.59,8070.0,39.5924,39.6008,39.5675,39.5924,8070.0
2015-07-10 11:35:00,47.59,47.62,47.58,47.61,4899.0,39.5924,39.6174,39.5841,39.6091,4899.0
2015-07-10 11:40:00,47.6,47.61,47.58,47.59,5033.0,39.6008,39.6091,39.5841,39.5924,5033.0
2015-07-10 11:45:00,47.6,47.64,47.59,47.61,7613.0,39.6008,39.634,39.5924,39.6091,7613.0
2015-07-10 11:50:00,47.61,47.61,47.58,47.59,2999.0,39.6091,39.6091,39.5841,39.5924,2999.0
2015-07-10 11:55:00,47.59,47.6,47.58,47.59,2865.0,39.5924,39.6008,39.5841,39.5924,2865.0
2015-07-10 12:00:00,47.59,47.59,47.57,47.57,2891.0,39.5924,39.5924,39.5758,39.5758,2891.0
2015-07-10 12:05:00,47.56,47.62,47.55,47.59,9045.0,39.5675,39.6174,39.5592,39.5924,9045.0
2015-07-10 12:10:00,47.58,47.59,47.58,47.58,900.0,39.5841,39.5924,39.5841,39.5841,900.0
2015-07-10 12:15:00,47.58,47.58,47.57,47.57,1479.0,39.5841,39.5841,39.5758,39.5758,1479.0
2015-07-10 12:20:00,47.57,47.57,47.55,47.55,1961.0,39.5758,39.5758,39.5592,39.5592,1961.0
2015-07-10 12:25:00,47.54,47.56,47.54,47.55,838.0,39.5508,39.5675,39.5508,39.5592,838.0
2015-07-10 12:30:00,47.55,47.55,47.51,47.52,5903.0,39.5592,39.5592,39.5259,39.5342,5903.0
2015-07-10 12:35:00,47.52,47.55,47.52,47.55,1100.0,39.5342,39.5592,39.5342,39.5592,1100.0
2015-07-10 12:40:00,47.56,47.57,47.51,47.52,4315.0,39.5675,39.5758,39.5259,39.5342,4315.0
2015-07-10 12:45:00,47.53,47.58,47.52,47.57,2021.0,39.5425,39.5841,39.5342,39.5758,2021.0
2015-07-10 12:50:00,47.57,47.57,47.55,47.57,2767.0,39.5758,39.5758,39.5592,39.5758,2767.0
2015-07-10 12:55:00,47.57,47.57,47.54,47.55,1500.0,39.5758,39.5758,39.5508,39.5592,1500.0
2015-07-10 13:00:00,47.55,47.55,47.52,47.54,1700.0,39.5592,39.5592,39.5342,39.5508,1700.0
2015-07-10 13:05:00,47.54,47.57,47.53,47.53,3356.0,39.5508,39.5758,39.5425,39.5425,3356.0
2015-07-10 13:10:00,47.52,47.54,47.52,47.54,1100.0,39.5342,39.5508,39.5342,39.5508,1100.0
2015-07-10 13:15:00,47.54,47.55,47.51,47.53,2505.0,39.5508,39.5592,39.5259,39.5425,2505.0
2015-07-10 13:20:00,47.53,47.54,47.5,47.54,4000.0,39.5425,39.5508,39.5176,39.5508,4000.0
2015-07-10 13:25:00,47.53,47.54,47.52,47.52,1062.0,39.5425,39.5508,39.5342,39.5342,1062.0
2015-07-10 13:30:00,47.53,47.53,47.51,47.51,1800.0,39.5425,39.5425,39.5259,39.5259,1800.0
2015-07-10 13:35:00,47.52,47.53,47.51,47.52,3076.0,39.5342,39.5425,39.5259,39.5342,3076.0
2015-07-10 13:40:00,47.52,47.52,47.5,47.52,2600.0,39.5342,39.5342,39.5176,39.5342,2600.0
2015-07-10 13:45:00,47.51,47.52,47.47,47.47,5280.0,39.5259,39.5342,39.4926,39.4926,5280.0
2015-07-10 13:50:00,47.48,47.5,47.48,47.5,604.0,39.5009,39.5176,39.5009,39.5176,604.0
2015-07-10 13:55:00,47.5,47.51,47.49,47.51,2392.0,39.5176,39.5259,39.5092,39.5259,2392.0
2015-07-10 14:00:00,47.52,47.55,47.52,47.55,2600.0,39.5342,39.5592,39.5342,39.5592,2600.0
2015-07-10 14:05:00,47.56,47.56,47.53,47.54,3148.0,39.5675,39.5675,39.5425,39.5508,3148.0
2015-07-10 14:10:00,47.54,47.55,47.53,47.54,3130.0,39.5508,39.5592,39.5425,39.5508,3130.0
2015-07-10 14:15:00,47.55,47.56,47.54,47.55,3551.0,39.5592,39.5675,39.5508,39.5592,3551.0
2015-07-10 14:20:00,47.56,47.58,47.54,47.55,5343.0,39.5675,39.5841,39.5508,39.5592,5343.0
2015-07-10 14:25:00,47.55,47.58,47.54,47.54,4551.0,39.5592,39.5841,39.5508,39.5508,4551.0
2015-07-10 14:30:00,47.55,47.57,47.54,47.56,4914.0,39.5592,39.5758,39.5508,39.5675,4914.0
2015-07-10 14:35:00,47.56,47.56,47.54,47.55,2597.0,39.5675,39.5675,39.5508,39.5592,2597.0
2015-07-10 14:40:00,47.54,47.58,47.54,47.58,5247.0,39.5508,39.5841,39.5508,39.5841,5247.0
2015-07-10 14:45:00,47.58,47.59,47.57,47.58,1803.0,39.5841,39.5924,39.5758,39.5841,1803.0
2015-07-10 14:50:00,47.57,47.6,47.57,47.6,3526.0,39.5758,39.6008,39.5758,39.6008,3526.0
2015-07-10 14:55:00,47.61,47.62,47.6,47.62,6431.0,39.6091,39.6174,39.6008,39.6174,6431.0
2015-07-10 15:00:00,47.62,47.62,47.59,47.59,5623.0,39.6174,39.6174,39.5924,39.5924,5623.0
2015-07-10 15:05:00,47.59,47.6,47.57,47.57,6408.0,39.5924,39.6008,39.5758,39.5758,6408.0
2015-07-10 15:10:00,47.57,47.6,47.57,47.59,7095.0,39.5758,39.6008,39.5758,39.5924,7095.0
2015-07-10 15:15:00,47.6,47.62,47.59,47.59,4912.0,39.6008,39.6174,39.5924,39.5924,4912.0
2015-07-10 15:20:00,47.59,47.61,47.59,47.61,7850.0,39.5924,39.6091,39.5924,39.6091,7850.0
2015-07-10 15:25:00,47.61,47.61,47.59,47.61,9770.0,39.6091,39.6091,39.5924,39.6091,9770.0
2015-07-10 15:30:00,47.6,47.6,47.57,47.57,14843.0,39.6008,39.6008,39.5758,39.5758,14843.0
2015-07-10 15:35:00,47.57,47.58,47.55,47.57,15626.0,39.5758,39.5841,39.5592,39.5758,15626.0
2015-07-10 15:40:00,47.56,47.59,47.54,47.59,13646.0,39.5675,39.5924,39.5508,39.5924,13646.0
2015-07-10 15:45:00,47.59,47.6,47.57,47.59,16338.0,39.5924,39.6008,39.5758,39.5924,16338.0
2015-07-10 15:50:00,47.59,47.6,47.57,47.58,14135.0,39.5924,39.6008,39.5758,39.5841,14135.0
2015-07-10 15:55:00,47.59,47.61,47.57,47.57,40318.0,39.5924,39.6091,39.5758,39.5758,40318.0
2015-07-13 09:30:00,47.86,47.92,47.84,47.84,8199.0,39.8171,39.867,39.8004,39.8004,8199.0
2015-07-13 09:35:00,47.84,47.87,47.8,47.82,4234.0,39.8004,39.8254,39.7672,39.7838,4234.0
2015-07-13 09:40:00,47.81,47.89,47.8,47.85,6507.0,39.7755,39.842,39.7672,39.8087,6507.0
2015-07-13 09:45:00,47.87,47.91,47.84,47.88,5734.0,39.8254,39.8587,39.8004,39.8337,5734.0
2015-07-13 09:50:00,47.88,47.88,47.8,47.81,7597.0,39.8337,39.8337,39.7672,39.7755,7597.0
2015-07-13 09:55:00,47.81,47.82,47.79,47.8,5033.0,39.7755,39.7838,39.7588,39.7672,5033.0
2015-07-13 10:00:00,47.8,47.84,47.79,47.8,6821.0,39.7672,39.8004,39.7588,39.7672,6821.0
2015-07-13 10:05:00,47.79,47.8,47.77,47.79,3100.0,39.7588,39.7672,39.7422,39.7588,3100.0
2015-07-13 10:10:00,47.78,47.84,47.78,47.83,2794.0,39.7505,39.8004,39.7505,39.7921,2794.0
2015-07-13 10:15:00,47.84,47.87,47.84,47.85,2938.0,39.8004,39.8254,39.8004,39.8087,2938.0
2015-07-13 10:20:00,47.86,47.89,47.85,47.85,2500.0,39.8171,39.842,39.8087,39.8087,2500.0
2015-07-13 10:25:00,47.86,47.86,47.82,47.82,5300.0,39.8171,39.8171,39.7838,39.7838,5300.0
2015-07-13 10:30:00,47.83,47.85,47.82,47.83,3291.0,39.7921,39.8087,39.7838,39.7921,3291.0
2015-07-13 10:35:00,47.82,47.84,47.8,47.84,2459.0,39.7838,39.8004,39.7672,39.8004,2459.0
2015-07-13 10:40:00,47.83,47.84,47.81,47.84,3415.0,39.7921,39.8004,39.7755,39.8004,3415.0
2015-07-13 10:45:00,47.84,47.87,47.84,47.86,2103.0,39.8004,39.8254,39.8004,39.8171,2103.0
2015-07-13 10:50:00,47.86,47.87,47.85,47.86,3149.0,39.8171,39.8254,39.8087,39.8171,3149.0
2015-07-13 10:55:00,47.86,47.88,47.86,47.88,3000.0,39.8171,39.8337,39.8171,39.8337,3000.0
2015-07-13 11:00:00,47.88,47.9,47.88,47.9,2600.0,39.8337,39.8503,39.8337,39.8503,2600.0
2015-07-13 11:05:00,47.9,47.92,47.89,47.89,5295.0,39.8503,39.867,39.842,39.842,5295.0
2015-07-13 11:10:00,47.9,47.92,47.89,47.89,5019.0,39.8503,39.867,39.842,39.842,5019.0
2015-07-13 11:15:00,47.9,47.9,47.87,47.87,5794.0,39.8503,39.8503,39.8254,39.8254,5794.0
2015-07-13 11:20:00,47.88,47.92,47.87,47.92,4100.0,39.8337,39.867,39.8254,39.867,4100.0
2015-07-13 11:25:00,47.91,47.91,47.88,47.91,3097.0,39.8587,39.8587,39.8337,39.8587,3097.0
2015-07-13 11:30:00,47.9,47.93,47.88,47.93,5800.0,39.8503,39.8753,39.8337,39.8753,5800.0
2015-07-13 11:35:00,47.93,47.93,47.9,47.91,12398.0,39.8753,39.8753,39.8503,39.8587,12398.0
2015-07-13 11:40:00,47.91,47.91,47.85,47.85,13559.0,39.8587,39.8587,39.8087,39.8087,13559.0
2015-07-13 11:45:00,47.86,47.86,47.84,47.84,1525.0,39.8171,39.8171,39.8004,39.8004,1525.0
2015-07-13 11:50:00,47.85,47.88,47.83,47.84,29188.0,39.8087,39.8337,39.7921,39.8004,29188.0
2015-07-13 11:55:00,47.83,47.84,47.81,47.83,4850.0,39.7921,39.8004,39.7755,39.7921,4850.0
2015-07-13 12:00:00,47.82,47.84,47.81,47.83,4403.0,39.7838,39.8004,39.7755,39.7921,4403.0
2015-07-13 12:05:00,47.84,47.84,47.83,47.83,419.0,39.8004,39.8004,39.7921,39.7921,419.0
2015-07-13 12:10:00,47.81,47.82,47.77,47.8,7735.0,39.7755,39.7838,39.7422,39.7672,7735.0
2015-07-13 12:15:00,47.8,47.8,47.78,47.78,4428.0,39.7672,39.7672,39.7505,39.7505,4428.0
2015-07-13 12:20:00,47.77,47.77,47.75,47.75,4990.0,39.7422,39.7422,39.7256,39.7256,4990.0
2015-07-13 12:25:00,47.76,47.77,47.75,47.76,6313.0,39.7339,39.7422,39.7256,39.7339,6313.0
2015-07-13 12:30:00,47.76,47.77,47.75,47.75,1450.0,39.7339,39.7422,39.7256,39.7256,1450.0
2015-07-13 12:35:00,47.75,47.76,47.74,47.75,2212.0,39.7256,39.7339,39.7172,39.7256,2212.0
2015-07-13 12:40:00,47.74,47.75,47.73,47.73,3200.0,39.7172,39.7256,39.7089,39.7089,3200.0
2015-07-13 12:45:00,47.73,47.74,47.72,47.72,1607.0,39.7089,39.7172,39.7006,39.7006,1607.0
2015-07-13 12:50:00,47.72,47.72,47.71,47.71,1300.0,39.7006,39.7006,39.6923,39.6923,1300.0
2015-07-13 12:55:00,47.7,47.75,47.7,47.75,2737.0,39.684,39.7256,39.684,39.7256,2737.0
2015-07-13 13:00:00,47.74,47.75,47.73,47.74,2650.0,39.7172,39.7256,39.7089,39.7172,2650.0
2015-07-13 13:05:00,47.74,47.75,47.74,47.75,1844.0,39.7172,39.7256,39.7172,39.7256,1844.0
2015-07-13 13:10:00,47.75,47.75,47.74,47.75,1798.0,39.7256,39.7256,39.7172,39.7256,1798.0
2015-07-13 13:15:00,47.75,47.79,47.75,47.78,5310.0,39.7256,39.7588,39.7256,39.7505,5310.0
2015-07-13 13:20:00,47.79,47.79,47.77,47.77,2785.0,39.7588,39.7588,39.7422,39.7422,2785.0
2015-07-13 13:25:00,47.77,47.78,47.77,47.78,1410.0,39.7422,39.7505,39.7422,39.7505,1410.0
2015-07-13 13:30:00,47.77,47.78,47.75,47.77,4800.0,39.7422,39.7505,39.7256,39.7422,4800.0
2015-07-13 13:35:00,47.77,47.79,47.77,47.79,3240.0,39.7422,39.7588,39.7422,39.7588,3240.0
2015-07-13 13:40:00,47.78,47.78,47.76,47.77,2361.0,39.7505,39.7505,39.7339,39.7422,2361.0
2015-07-13 13:45:00,47.78,47.78,47.75,47.75,4100.0,39.7505,39.7505,39.7256,39.7256,4100.0
2015-07-13 13:50:00,47.74,47.75,47.73,47.74,5500.0,39.7172,39.7256,39.7089,39.7172,5500.0
2015-07-13 13:55:00,47.73,47.75,47.72,47.73,1352.0,39.7089,39.7256,39.7006,39.7089,1352.0
2015-07-13 14:00:00,47.73,47.74,47.73,47.74,900.0,39.7089,39.7172,39.7089,39.7172,900.0
2015-07-13 14:05:00,47.73,47.76,47.73,47.75,3900.0,39.7089,39.7339,39.7089,39.7256,3900.0
2015-07-13 14:10:00,47.75,47.76,47.75,47.76,2800.0,39.7256,39.7339,39.7256,39.7339,2800.0
2015-07-13 14:15:00,47.76,47.77,47.75,47.76,1483.0,39.7339,39.7422,39.7256,39.7339,1483.0
2015-07-13 14:20:00,47.76,47.77,47.75,47.77,4938.0,39.7339,39.7422,39.7256,39.7422,4938.0
2015-07-13 14:25:00,47.76,47.77,47.74,47.74,1400.0,39.7339,39.7422,39.7172,39.7172,1400.0
2015-07-13 14:30:00,47.74,47.77,47.74,47.76,6062.0,39.7172,39.7422,39.7172,39.7339,6062.0
2015-07-13 14:35:00,47.76,47.77,47.74,47.77,2751.0,39.7339,39.7422,39.7172,39.7422,2751.0
2015-07-13 14:40:00,47.78,47.78,47.75,47.75,4606.0,39.7505,39.7505,39.7256,39.7256,4606.0
2015-07-13 14:45:00,47.76,47.76,47.74,47.76,3559.0,39.7339,39.7339,39.7172,39.7339,3559.0
2015-07-13 14:50:00,47.75,47.77,47.75,47.75,5381.0,39.7256,39.7422,39.7256,39.7256,5381.0
2015-07-13 14:55:00,47.76,47.8,47.75,47.8,9757.0,39.7339,39.7672,39.7256,39.7672,9757.0
2015-07-13 15:00:00,47.79,47.79,47.78,47.78,1699.0,39.7588,39.7588,39.7505,39.7505,1699.0
2015-07-13 15:05:00,47.79,47.79,47.78,47.79,3415.0,39.7588,39.7588,39.7505,39.7588,3415.0
2015-07-13 15:10:00,47.79,47.8,47.77,47.78,8189.0,39.7588,39.7672,39.7422,39.7505,8189.0
2015-07-13 15:15:00,47.77,47.79,47.77,47.79,5966.0,39.7422,39.7588,39.7422,39.7588,5966.0
2015-07-13 15:20:00,47.78,47.8,47.78,47.8,9975.0,39.7505,39.7672,39.7505,39.7672,9975.0
2015-07-13 15:25:00,47.8,47.81,47.79,47.81,3700.0,39.7672,39.7755,39.7588,39.7755,3700.0
2015-07-13 15:30:00,47.81,47.82,47.79,47.79,21190.0,39.7755,39.7838,39.7588,39.7588,21190.0
2015-07-13 15:35:00,47.8,47.81,47.79,47.81,14810.0,39.7672,39.7755,39.7588,39.7755,14810.0
2015-07-13 15:40:00,47.81,47.84,47.8,47.84,11064.0,39.7755,39.8004,39.7672,39.8004,11064.0
2015-07-13 15:45:00,47.84,47.88,47.83,47.88,28979.0,39.8004,39.8337,39.7921,39.8337,28979.0
2015-07-13 15:50:00,47.88,47.88,47.87,47.88,7441.0,39.8337,39.8337,39.8254,39.8337,7441.0
2015-07-13 15:55:00,47.88,47.89,47.84,47.86,46304.0,39.8337,39.842,39.8004,39.8171,46304.0
2015-07-14 09:30:00,47.76,47.82,47.72,47.77,7181.0,39.7339,39.7838,39.7006,39.7422,7181.0
2015-07-14 09:35:00,47.82,47.9,47.82,47.88,4388.0,39.7838,39.8503,39.7838,39.8337,4388.0
2015-07-14 09:40:00,47.89,47.97,47.87,47.93,5369.0,39.842,39.9086,39.8254,39.8753,5369.0
2015-07-14 09:45:00,47.95,47.96,47.9,47.96,2678.0,39.8919,39.9003,39.8503,39.9003,2678.0
2015-07-14 09:50:00,47.95,47.96,47.91,47.93,2673.0,39.8919,39.9003,39.8587,39.8753,2673.0
2015-07-14 09:55:00,47.95,47.96,47.91,47.95,1906.0,39.8919,39.9003,39.8587,39.8919,1906.0
2015-07-14 10:00:00,47.97,48.0,47.95,48.0,17592.0,39.9086,39.9335,39.8919,39.9335,17592.0
2015-07-14 10:05:00,48.0,48.01,47.98,48.0,6213.0,39.9335,39.9419,39.9169,39.9335,6213.0
2015-07-14 10:10:00,48.0,48.03,48.0,48.02,7654.0,39.9335,39.9585,39.9335,39.9502,7654.0
2015-07-14 10:15:00,48.01,48.03,48.0,48.03,8933.0,39.9419,39.9585,39.9335,39.9585,8933.0
2015-07-14 10:20:00,48.03,48.04,48.0,48.02,5892.0,39.9585,39.9668,39.9335,39.9502,5892.0
2015-07-14 10:25:00,48.02,48.04,48.01,48.04,4005.0,39.9502,39.9668,39.9419,39.9668,4005.0
2015-07-14 10:30:00,48.04,48.07,48.04,48.05,3707.0,39.9668,39.9918,39.9668,39.9751,3707.0
2015-07-14 10:35:00,48.05,48.07,48.04,48.07,2736.0,39.9751,39.9918,39.9668,39.9918,2736.0
2015-07-14 10:40:00,48.06,48.07,48.05,48.07,5103.0,39.9835,39.9918,39.9751,39.9918,5103.0
2015-07-14 10:45:00,48.07,48.08,48.05,48.06,3230.0,39.9918,40.0001,39.9751,39.9835,3230.0
2015-07-14 10:50:00,48.05,48.08,48.04,48.05,17473.0,39.9751,40.0001,39.9668,39.9751,17473.0
2015-07-14 10:55:00,48.05,48.05,48.02,48.04,3127.0,39.9751,39.9751,39.9502,39.9668,3127.0
2015-07-14 11:00:00,48.05,48.09,48.05,48.08,5313.0,39.9751,40.0084,39.9751,40.0001,5313.0
2015-07-14 11:05:00,48.09,48.12,48.09,48.09,23342.0,40.0084,40.0334,40.0084,40.0084,23342.0
2015-07-14 11:10:00,48.09,48.12,48.09,48.11,4209.0,40.0084,40.0334,40.0084,40.0251,4209.0
2015-07-14 11:15:00,48.11,48.14,48.11,48.13,6866.0,40.0251,40.05,40.0251,40.0417,6866.0
2015-07-14 11:20:00,48.12,48.12,48.11,48.11,2700.0,40.0334,40.0334,40.0251,40.0251,2700.0
2015-07-14 11:25:00,48.11,48.12,48.09,48.11,6081.0,40.0251,40.0334,40.0084,40.0251,6081.0
2015-07-14 11:30:00,48.12,48.13,48.11,48.12,3368.0,40.0334,40.0417,40.0251,40.0334,3368.0
2015-07-14 11:35:00,48.1,48.11,48.09,48.11,6028.0,40.0167,40.0251,40.0084,40.0251,6028.0
2015-07-14 11:40:00,48.1,48.11,48.09,48.09,4623.0,40.0167,40.0251,40.0084,40.0084,4623.0
2015-07-14 11:45:00,48.09,48.1,48.08,48.09,2125.0,40.0084,40.0167,40.0001,40.0084,2125.0
2015-07-14 11:50:00,48.09,48.1,48.08,48.1,4733.0,40.0084,40.0167,40.0001,40.0167,4733.0
2015-07-14 11:55:00,48.09,48.1,48.08,48.09,2141.0,40.0084,40.0167,40.0001,40.0084,2141.0
2015-07-14 12:00:00,48.09,48.11,48.09,48.11,2696.0,40.0084,40.0251,40.0084,40.0251,2696.0
2015-07-14 12:05:00,48.09,48.1,48.06,48.07,5512.0,40.0084,40.0167,39.9835,39.9918,5512.0
2015-07-14 12:10:00,48.06,48.08,48.04,48.07,16738.0,39.9835,40.0001,39.9668,39.9918,16738.0
2015-07-14 12:15:00,48.07,48.08,48.06,48.08,5418.0,39.9918,40.0001,39.9835,40.0001,5418.0
2015-07-14 12:20:00,48.08,48.08,48.07,48.08,1445.0,40.0001,40.0001,39.9918,40.0001,1445.0
2015-07-14 12:25:00,48.08,48.09,48.08,48.08,5802.0,40.0001,40.0084,40.0001,40.0001,5802.0
2015-07-14 12:30:00,48.08,48.08,48.06,48.07,1534.0,40.0001,40.0001,39.9835,39.9918,1534.0
2015-07-14 12:35:00,48.06,48.07,48.05,48.06,2266.0,39.9835,39.9918,39.9751,39.9835,2266.0
2015-07-14 12:40:00,48.07,48.07,48.05,48.05,7988.0,39.9918,39.9918,39.9751,39.9751,7988.0
2015-07-14 12:45:00,48.05,48.06,48.02,48.02,8434.0,39.9751,39.9835,39.9502,39.9502,8434.0
2015-07-14 12:50:00,48.02,48.04,48.02,48.04,3923.0,39.9502,39.9668,39.9502,39.9668,3923.0
2015-07-14 12:55:00,48.04,48.06,48.04,48.05,1800.0,39.9668,39.9835,39.9668,39.9751,1800.0
2015-07-14 13:00:00,48.06,48.07,48.04,48.05,6100.0,39.9835,39.9918,39.9668,39.9751,6100.0
2015-07-14 13:05:00,48.05,48.06,48.05,48.05,2995.0,39.9751,39.9835,39.9751,39.9751,2995.0
2015-07-14 13:10:00,48.05,48.06,48.05,48.05,1490.0,39.9751,39.9835,39.9751,39.9751,1490.0
2015-07-14 13:15:00,48.06,48.06,48.05,48.05,1115.0,39.9835,39.9835,39.9751,39.9751,1115.0
2015-07-14 13:20:00,48.06,48.06,48.05,48.05,1380.0,39.9835,39.9835,39.9751,39.9751,1380.0
2015-07-14 13:25:00,48.06,48.07,48.05,48.07,5605.0,39.9835,39.9918,39.9751,39.9918,5605.0
2015-07-14 13:30:00,48.07,48.07,48.04,48.05,3907.0,39.9918,39.9918,39.9668,39.9751,3907.0
2015-07-14 13:35:00,48.05,48.05,48.04,48.05,1115.0,39.9751,39.9751,39.9668,39.9751,1115.0
2015-07-14 13:40:00,48.05,48.05,48.04,48.04,3185.0,39.9751,39.9751,39.9668,39.9668,3185.0
2015-07-14 13:45:00,48.04,48.05,48.04,48.04,1890.0,39.9668,39.9751,39.9668,39.9668,1890.0
2015-07-14 13:50:00,48.04,48.05,48.04,48.05,1649.0,39.9668,39.9751,39.9668,39.9751,1649.0
2015-07-14 13:55:00,48.04,48.05,48.04,48.04,300.0,39.9668,39.9751,39.9668,39.9668,300.0
2015-07-14 14:00:00,48.05,48.05,48.03,48.05,5899.0,39.9751,39.9751,39.9585,39.9751,5899.0
2015-07-14 14:05:00,48.05,48.07,48.04,48.06,6757.0,39.9751,39.9918,39.9668,39.9835,6757.0
2015-07-14 14:10:00,48.07,48.07,48.05,48.05,2116.0,39.9918,39.9918,39.9751,39.9751,2116.0
2015-07-14 14:15:00,48.06,48.07,48.04,48.05,6398.0,39.9835,39.9918,39.9668,39.9751,6398.0
2015-07-14 14:20:00,48.05,48.06,48.04,48.05,14720.0,39.9751,39.9835,39.9668,39.9751,14720.0
2015-07-14 14:25:00,48.05,48.05,48.04,48.04,1000.0,39.9751,39.9751,39.9668,39.9668,1000.0
2015-07-14 14:30:00,48.05,48.05,48.03,48.03,11901.0,39.9751,39.9751,39.9585,39.9585,11901.0
2015-07-14 14:35:00,48.04,48.06,48.02,48.05,8785.0,39.9668,39.9835,39.9502,39.9751,8785.0
2015-07-14 14:40:00,48.04,48.05,48.04,48.05,300.0,39.9668,39.9751,39.9668,39.9751,300.0
2015-07-14 14:45:00,48.05,48.05,48.04,48.05,1131.0,39.9751,39.9751,39.9668,39.9751,1131.0
2015-07-14 14:50:00,48.05,48.08,48.04,48.07,5824.0,39.9751,40.0001,39.9668,39.9918,5824.0
2015-07-14 14:55:00,48.07,48.09,48.06,48.08,3600.0,39.9918,40.0084,39.9835,40.0001,3600.0
2015-07-14 15:00:00,48.09,48.12,48.08,48.12,6182.0,40.0084,40.0334,40.0001,40.0334,6182.0
2015-07-14 15:05:00,48.12,48.12,48.11,48.11,1986.0,40.0334,40.0334,40.0251,40.0251,1986.0
2015-07-14 15:10:00,48.12,48.13,48.11,48.12,12595.0,40.0334,40.0417,40.0251,40.0334,12595.0
2015-07-14 15:15:00,48.12,48.13,48.11,48.13,6971.0,40.0334,40.0417,40.0251,40.0417,6971.0
2015-07-14 15:20:00,48.13,48.13,48.1,48.11,2100.0,40.0417,40.0417,40.0167,40.0251,2100.0
2015-07-14 15:25:00,48.11,48.11,48.1,48.1,3631.0,40.0251,40.0251,40.0167,40.0167,3631.0
2015-07-14 15:30:00,48.1,48.11,48.09,48.1,7313.0,40.0167,40.0251,40.0084,40.0167,7313.0
2015-07-14 15:35:00,48.1,48.11,48.09,48.09,6983.0,40.0167,40.0251,40.0084,40.0084,6983.0
2015-07-14 15:40:00,48.09,48.1,48.07,48.08,6802.0,40.0084,40.0167,39.9918,40.0001,6802.0
2015-07-14 15:45:00,48.08,48.12,48.07,48.11,19630.0,40.0001,40.0334,39.9918,40.0251,19630.0
2015-07-14 15:50:00,48.12,48.12,48.1,48.11,10144.0,40.0334,40.0334,40.0167,40.0251,10144.0
2015-07-14 15:55:00,48.11,48.12,48.09,48.09,53864.0,40.0251,40.0334,40.0084,40.0084,53864.0
2015-07-15 09:30:00,48.1,48.19,47.89,48.19,15197.0,40.0167,40.0916,39.842,40.0916,15197.0
2015-07-15 09:35:00,48.12,48.12,48.02,48.04,6858.0,40.0334,40.0334,39.9502,39.9668,6858.0
2015-07-15 09:40:00,48.03,48.04,47.97,48.03,3210.0,39.9585,39.9668,39.9086,39.9585,3210.0
2015-07-15 09:45:00,48.02,48.04,48.01,48.02,2194.0,39.9502,39.9668,39.9419,39.9502,2194.0
2015-07-15 09:50:00,48.01,48.03,48.01,48.01,1000.0,39.9419,39.9585,39.9419,39.9419,1000.0
2015-07-15 09:55:00,48.0,48.04,47.97,47.97,4601.0,39.9335,39.9668,39.9086,39.9086,4601.0
2015-07-15 10:00:00,47.98,48.01,47.98,48.01,400.0,39.9169,39.9419,39.9169,39.9419,400.0
2015-07-15 10:05:00,48.0,48.03,47.99,48.02,5203.0,39.9335,39.9585,39.9252,39.9502,5203.0
2015-07-15 10:10:00,48.02,48.05,48.02,48.03,1200.0,39.9502,39.9751,39.9502,39.9585,1200.0
2015-07-15 10:15:00,48.06,48.1,48.06,48.08,4900.0,39.9835,40.0167,39.9835,40.0001,4900.0
2015-07-15 10:20:00,48.07,48.07,48.04,48.06,3558.0,39.9918,39.9918,39.9668,39.9835,3558.0
2015-07-15 10:25:00,48.07,48.07,48.03,48.07,7293.0,39.9918,39.9918,39.9585,39.9918,7293.0
2015-07-15 10:30:00,48.07,48.08,48.04,48.06,3830.0,39.9918,40.0001,39.9668,39.9835,3830.0
2015-07-15 10:35:00,48.06,48.08,48.05,48.06,4771.0,39.9835,40.0001,39.9751,39.9835,4771.0
2015-07-15 10:40:00,48.05,48.06,48.04,48.05,13391.0,39.9751,39.9835,39.9668,39.9751,13391.0
2015-07-15 10:45:00,48.05,48.06,48.02,48.03,3649.0,39.9751,39.9835,39.9502,39.9585,3649.0
2015-07-15 10:50:00,48.04,48.04,48.03,48.04,2000.0,39.9668,39.9668,39.9585,39.9668,2000.0
2015-07-15 10:55:00,48.05,48.08,48.03,48.04,14058.0,39.9751,40.0001,39.9585,39.9668,14058.0
2015-07-15 11:00:00,48.03,48.05,48.03,48.05,5034.0,39.9585,39.9751,39.9585,39.9751,5034.0
2015-07-15 11:05:00,48.05,48.08,48.04,48.08,2416.0,39.9751,40.0001,39.9668,40.0001,2416.0
2015-07-15 11:10:00,48.09,48.09,48.04,48.04,4593.0,40.0084,40.0084,39.9668,39.9668,4593.0
2015-07-15 11:15:00,48.05,48.06,48.04,48.04,3449.0,39.9751,39.9835,39.9668,39.9668,3449.0
2015-07-15 11:20:00,48.03,48.08,48.03,48.08,2000.0,39.9585,40.0001,39.9585,40.0001,2000.0
2015-07-15 11:25:00,48.07,48.07,48.06,48.07,1348.0,39.9918,39.9918,39.9835,39.9918,1348.0
2015-07-15 11:30:00,48.07,48.11,48.06,48.11,2468.0,39.9918,40.0251,39.9835,40.0251,2468.0
2015-07-15 11:35:00,48.1,48.11,48.08,48.09,3630.0,40.0167,40.0251,40.0001,40.0084,3630.0
2015-07-15 11:40:00,48.11,48.12,48.1,48.1,1200.0,40.0251,40.0334,40.0167,40.0167,1200.0
2015-07-15 11:45:00,48.1,48.11,48.09,48.09,3059.0,40.0167,40.0251,40.0084,40.0084,3059.0
2015-07-15 11:50:00,48.09,48.09,48.05,48.06,2221.0,40.0084,40.0084,39.9751,39.9835,2221.0
2015-07-15 11:55:00,48.05,48.06,48.05,48.06,843.0,39.9751,39.9835,39.9751,39.9835,843.0
2015-07-15 12:00:00,48.06,48.06,48.04,48.05,2300.0,39.9835,39.9835,39.9668,39.9751,2300.0
2015-07-15 12:05:00,48.05,48.06,48.04,48.04,1590.0,39.9751,39.9835,39.9668,39.9668,1590.0
2015-07-15 12:10:00,48.04,48.04,48.0,48.01,1800.0,39.9668,39.9668,39.9335,39.9419,1800.0
2015-07-15 12:15:00,48.02,48.03,48.01,48.03,1442.0,39.9502,39.9585,39.9419,39.9585,1442.0
2015-07-15 12:20:00,48.02,48.02,47.97,47.99,5745.0,39.9502,39.9502,39.9086,39.9252,5745.0
2015-07-15 12:25:00,47.98,47.98,47.96,47.98,1221.0,39.9169,39.9169,39.9003,39.9169,1221.0
2015-07-15 12:30:00,47.98,48.0,47.96,47.97,5869.0,39.9169,39.9335,39.9003,39.9086,5869.0
2015-07-15 12:35:00,47.98,47.99,47.98,47.99,200.0,39.9169,39.9252,39.9169,39.9252,200.0
2015-07-15 12:40:00,48.0,48.02,48.0,48.01,2800.0,39.9335,39.9502,39.9335,39.9419,2800.0
2015-07-15 12:45:00,48.02,48.03,48.0,48.01,14319.0,39.9502,39.9585,39.9335,39.9419,14319.0
2015-07-15 12:50:00,48.01,48.01,48.0,48.01,1263.0,39.9419,39.9419,39.9335,39.9419,1263.0
2015-07-15 12:55:00,48.01,48.05,48.01,48.04,2229.0,39.9419,39.9751,39.9419,39.9668,2229.0
2015-07-15 13:00:00,48.05,48.05,48.03,48.04,1960.0,39.9751,39.9751,39.9585,39.9668,1960.0
2015-07-15 13:05:00,48.05,48.06,48.04,48.04,9097.0,39.9751,39.9835,39.9668,39.9668,9097.0
2015-07-15 13:10:00,48.05,48.08,48.05,48.08,800.0,39.9751,40.0001,39.9751,40.0001,800.0
2015-07-15 13:15:00,48.07,48.09,48.07,48.09,2016.0,39.9918,40.0084,39.9918,40.0084,2016.0
2015-07-15 13:20:00,48.08,48.09,48.08,48.09,600.0,40.0001,40.0084,40.0001,40.0084,600.0
2015-07-15 13:25:00,48.09,48.09,48.08,48.09,2240.0,40.0084,40.0084,40.0001,40.0084,2240.0
2015-07-15 13:30:00,48.08,48.09,48.08,48.08,1535.0,40.0001,40.0084,40.0001,40.0001,1535.0
2015-07-15 13:35:00,48.08,48.09,48.02,48.02,13382.0,40.0001,40.0084,39.9502,39.9502,13382.0
2015-07-15 13:40:00,48.03,48.03,47.99,47.99,11106.0,39.9585,39.9585,39.9252,39.9252,11106.0
2015-07-15 13:45:00,47.99,47.99,47.97,47.98,4000.0,39.9252,39.9252,39.9086,39.9169,4000.0
2015-07-15 13:50:00,47.99,48.01,47.99,48.01,2151.0,39.9252,39.9419,39.9252,39.9419,2151.0
2015-07-15 13:55:00,48.0,48.02,47.99,47.99,6371.0,39.9335,39.9502,39.9252,39.9252,6371.0
2015-07-15 14:00:00,47.99,47.99,47.97,47.97,2434.0,39.9252,39.9252,39.9086,39.9086,2434.0
2015-07-15 14:05:00,47.96,47.98,47.96,47.98,2097.0,39.9003,39.9169,39.9003,39.9169,2097.0
2015-07-15 14:10:00,47.97,48.0,47.97,47.98,14416.0,39.9086,39.9335,39.9086,39.9169,14416.0
2015-07-15 14:15:00,47.97,48.01,47.97,48.01,2281.0,39.9086,39.9419,39.9086,39.9419,2281.0
2015-07-15 14:20:00,48.01,48.04,48.0,48.02,15001.0,39.9419,39.9668,39.9335,39.9502,15001.0
2015-07-15 14:25:00,48.03,48.03,48.0,48.01,2270.0,39.9585,39.9585,39.9335,39.9419,2270.0
2015-07-15 14:30:00,48.01,48.01,47.99,48.0,1857.0,39.9419,39.9419,39.9252,39.9335,1857.0
2015-07-15 14:35:00,47.99,48.0,47.97,47.99,6416.0,39.9252,39.9335,39.9086,39.9252,6416.0
2015-07-15 14:40:00,47.98,47.99,47.94,47.95,7298.0,39.9169,39.9252,39.8836,39.8919,7298.0
2015-07-15 14:45:00,47.94,47.95,47.93,47.93,2286.0,39.8836,39.8919,39.8753,39.8753,2286.0
2015-07-15 14:50:00,47.93,47.93,47.86,47.87,6750.0,39.8753,39.8753,39.8171,39.8254,6750.0
2015-07-15 14:55:00,47.87,47.92,47.87,47.89,6581.0,39.8254,39.867,39.8254,39.842,6581.0
2015-07-15 15:00:00,47.9,47.95,47.9,47.95,4710.0,39.8503,39.8919,39.8503,39.8919,4710.0
2015-07-15 15:05:00,47.94,47.96,47.93,47.94,6948.0,39.8836,39.9003,39.8753,39.8836,6948.0
2015-07-15 15:10:00,47.94,47.97,47.93,47.94,5065.0,39.8836,39.9086,39.8753,39.8836,5065.0
2015-07-15 15:15:00,47.94,47.95,47.93,47.94,10991.0,39.8836,39.8919,39.8753,39.8836,10991.0
2015-07-15 15:20:00,47.95,47.95,47.92,47.93,3067.0,39.8919,39.8919,39.867,39.8753,3067.0
2015-07-15 15:25:00,47.94,47.97,47.93,47.97,5600.0,39.8836,39.9086,39.8753,39.9086,5600.0
2015-07-15 15:30:00,47.96,47.97,47.93,47.95,17398.0,39.9003,39.9086,39.8753,39.8919,17398.0
2015-07-15 15:35:00,47.95,47.98,47.94,47.96,10501.0,39.8919,39.9169,39.8836,39.9003,10501.0
2015-07-15 15:40:00,47.95,47.96,47.93,47.94,9010.0,39.8919,39.9003,39.8753,39.8836,9010.0
2015-07-15 15:45:00,47.95,47.96,47.92,47.94,15217.0,39.8919,39.9003,39.867,39.8836,15217.0
2015-07-15 15:50:00,47.94,47.94,47.93,47.94,18458.0,39.8836,39.8836,39.8753,39.8836,18458.0
2015-07-15 15:55:00,47.94,47.95,47.91,47.93,76375.0,39.8836,39.8919,39.8587,39.8753,76375.0
2015-07-16 09:30:00,48.16,48.16,47.95,47.98,11483.0,40.0667,40.0667,39.8919,39.9169,11483.0
2015-07-16 09:35:00,47.98,48.05,47.98,48.01,6602.0,39.9169,39.9751,39.9169,39.9419,6602.0
2015-07-16 09:40:00,48.03,48.05,48.0,48.05,3100.0,39.9585,39.9751,39.9335,39.9751,3100.0
2015-07-16 09:45:00,48.06,48.06,47.95,47.99,6757.0,39.9835,39.9835,39.8919,39.9252,6757.0
2015-07-16 09:50:00,47.99,48.02,47.96,47.96,8455.0,39.9252,39.9502,39.9003,39.9003,8455.0
2015-07-16 09:55:00,47.97,48.0,47.97,47.98,3563.0,39.9086,39.9335,39.9086,39.9169,3563.0
2015-07-16 10:00:00,47.99,48.03,47.96,47.96,4618.0,39.9252,39.9585,39.9003,39.9003,4618.0
2015-07-16 10:05:00,47.96,47.97,47.91,47.97,7878.0,39.9003,39.9086,39.8587,39.9086,7878.0
2015-07-16 10:10:00,47.98,47.99,47.93,47.93,8048.0,39.9169,39.9252,39.8753,39.8753,8048.0
2015-07-16 10:15:00,47.93,47.95,47.9,47.91,13418.0,39.8753,39.8919,39.8503,39.8587,13418.0
2015-07-16 10:20:00,47.91,47.93,47.88,47.9,11230.0,39.8587,39.8753,39.8337,39.8503,11230.0
2015-07-16 10:25:00,47.91,47.95,47.91,47.94,4134.0,39.8587,39.8919,39.8587,39.8836,4134.0
2015-07-16 10:30:00,47.93,47.96,47.9,47.94,12720.0,39.8753,39.9003,39.8503,39.8836,12720.0
2015-07-16 10:35:00,47.93,47.94,47.91,47.92,4676.0,39.8753,39.8836,39.8587,39.867,4676.0
2015-07-16 10:40:00,47.91,47.91,47.88,47.91,4048.0,39.8587,39.8587,39.8337,39.8587,4048.0
2015-07-16 10:45:00,47.91,47.92,47.88,47.89,5585.0,39.8587,39.867,39.8337,39.842,5585.0
2015-07-16 10:50:00,47.88,47.9,47.87,47.88,5132.0,39.8337,39.8503,39.8254,39.8337,5132.0
2015-07-16 10:55:00,47.88,47.9,47.88,47.89,6837.0,39.8337,39.8503,39.8337,39.842,6837.0
2015-07-16 11:00:00,47.88,47.91,47.88,47.9,4558.0,39.8337,39.8587,39.8337,39.8503,4558.0
2015-07-16 11:05:00,47.89,47.89,47.87,47.87,2148.0,39.842,39.842,39.8254,39.8254,2148.0
2015-07-16 11:10:00,47.88,47.88,47.84,47.84,4600.0,39.8337,39.8337,39.8004,39.8004,4600.0
2015-07-16 11:15:00,47.85,47.87,47.85,47.86,5712.0,39.8087,39.8254,39.8087,39.8171,5712.0
2015-07-16 11:20:00,47.86,47.86,47.85,47.86,1631.0,39.8171,39.8171,39.8087,39.8171,1631.0
2015-07-16 11:25:00,47.86,47.91,47.84,47.9,12092.0,39.8171,39.8587,39.8004,39.8503,12092.0
2015-07-16 11:30:00,47.9,47.91,47.89,47.91,4949.0,39.8503,39.8587,39.842,39.8587,4949.0
2015-07-16 11:35:00,47.91,47.92,47.89,47.92,11000.0,39.8587,39.867,39.842,39.867,11000.0
2015-07-16 11:40:00,47.91,47.94,47.9,47.93,9506.0,39.8587,39.8836,39.8503,39.8753,9506.0
2015-07-16 11:45:00,47.94,47.96,47.94,47.95,2300.0,39.8836,39.9003,39.8836,39.8919,2300.0
2015-07-16 11:50:00,47.96,47.96,47.94,47.95,3640.0,39.9003,39.9003,39.8836,39.8919,3640.0
2015-07-16 11:55:00,47.95,47.95,47.92,47.93,4252.0,39.8919,39.8919,39.867,39.8753,4252.0
2015-07-16 12:00:00,47.92,47.94,47.91,47.91,8380.0,39.867,39.8836,39.8587,39.8587,8380.0
2015-07-16 12:05:00,47.92,47.92,47.92,47.92,1390.0,39.867,39.867,39.867,39.867,1390.0
2015-07-16 12:10:00,47.93,47.96,47.93,47.95,13658.0,39.8753,39.9003,39.8753,39.8919,13658.0
2015-07-16 12:15:00,47.95,47.96,47.93,47.95,13918.0,39.8919,39.9003,39.8753,39.8919,13918.0
2015-07-16 12:20:00,47.96,47.97,47.96,47.96,800.0,39.9003,39.9086,39.9003,39.9003,800.0
2015-07-16 12:25:00,47.96,47.98,47.93,47.94,20343.0,39.9003,39.9169,39.8753,39.8836,20343.0
2015-07-16 12:30:00,47.94,47.95,47.91,47.91,6117.0,39.8836,39.8919,39.8587,39.8587,6117.0
2015-07-16 12:35:00,47.92,47.93,47.91,47.93,3200.0,39.867,39.8753,39.8587,39.8753,3200.0
2015-07-16 12:40:00,47.92,47.93,47.9,47.92,11819.0,39.867,39.8753,39.8503,39.867,11819.0
2015-07-16 12:45:00,47.92,47.92,47.91,47.91,2618.0,39.867,39.867,39.8587,39.8587,2618.0
2015-07-16 12:50:00,47.91,47.91,47.89,47.9,2535.0,39.8587,39.8587,39.842,39.8503,2535.0
2015-07-16 12:55:00,47.9,47.91,47.89,47.91,2200.0,39.8503,39.8587,39.842,39.8587,2200.0
2015-07-16 13:00:00,47.91,47.92,47.9,47.9,4405.0,39.8587,39.867,39.8503,39.8503,4405.0
2015-07-16 13:05:00,47.91,47.92,47.9,47.9,3570.0,39.8587,39.867,39.8503,39.8503,3570.0
2015-07-16 13:10:00,47.89,47.93,47.89,47.93,2302.0,39.842,39.8753,39.842,39.8753,2302.0
2015-07-16 13:15:00,47.92,47.93,47.89,47.89,4629.0,39.867,39.8753,39.842,39.842,4629.0
2015-07-16 13:20:00,47.9,47.91,47.88,47.91,14723.0,39.8503,39.8587,39.8337,39.8587,14723.0
2015-07-16 13:25:00,47.92,47.95,47.92,47.95,1406.0,39.867,39.8919,39.867,39.8919,1406.0
2015-07-16 13:30:00,47.95,47.96,47.94,47.96,2778.0,39.8919,39.9003,39.8836,39.9003,2778.0
2015-07-16 13:35:00,47.96,47.96,47.95,47.96,4241.0,39.9003,39.9003,39.8919,39.9003,4241.0
2015-07-16 13:40:00,47.97,47.98,47.96,47.98,3365.0,39.9086,39.9169,39.9003,39.9169,3365.0
2015-07-16 13:45:00,47.98,48.0,47.97,48.0,3351.0,39.9169,39.9335,39.9086,39.9335,3351.0
2015-07-16 13:50:00,48.0,48.01,47.99,47.99,3507.0,39.9335,39.9419,39.9252,39.9252,3507.0
2015-07-16 13:55:00,47.99,48.0,47.97,47.98,6429.0,39.9252,39.9335,39.9086,39.9169,6429.0
2015-07-16 14:00:00,47.98,47.99,47.97,47.98,4514.0,39.9169,39.9252,39.9086,39.9169,4514.0
2015-07-16 14:05:00,47.98,47.99,47.97,47.99,6263.0,39.9169,39.9252,39.9086,39.9252,6263.0
2015-07-16 14:10:00,47.98,47.99,47.98,47.98,1948.0,39.9169,39.9252,39.9169,39.9169,1948.0
2015-07-16 14:15:00,47.99,48.02,47.98,48.02,2800.0,39.9252,39.9502,39.9169,39.9502,2800.0
2015-07-16 14:20:00,48.01,48.02,48.01,48.02,600.0,39.9419,39.9502,39.9419,39.9502,600.0
2015-07-16 14:25:00,48.01,48.07,48.01,48.07,2980.0,39.9419,39.9918,39.9419,39.9918,2980.0
2015-07-16 14:30:00,48.06,48.09,48.05,48.09,5881.0,39.9835,40.0084,39.9751,40.0084,5881.0
2015-07-16 14:35:00,48.09,48.1,48.08,48.09,1519.0,40.0084,40.0167,40.0001,40.0084,1519.0
2015-07-16 14:40:00,48.1,48.1,48.09,48.1,1825.0,40.0167,40.0167,40.0084,40.0167,1825.0
2015-07-16 14:45:00,48.09,48.1,48.09,48.09,1200.0,40.0084,40.0167,40.0084,40.0084,1200.0
2015-07-16 14:50:00,48.09,48.11,48.09,48.11,2003.0,40.0084,40.0251,40.0084,40.0251,2003.0
2015-07-16 14:55:00,48.11,48.11,48.09,48.09,7769.0,40.0251,40.0251,40.0084,40.0084,7769.0
2015-07-16 15:00:00,48.09,48.1,48.09,48.1,1974.0,40.0084,40.0167,40.0084,40.0167,1974.0
2015-07-16 15:05:00,48.09,48.1,48.07,48.08,5500.0,40.0084,40.0167,39.9918,40.0001,5500.0
2015-07-16 15:10:00,48.08,48.1,48.07,48.08,9248.0,40.0001,40.0167,39.9918,40.0001,9248.0
2015-07-16 15:15:00,48.08,48.09,48.07,48.09,7511.0,40.0001,40.0084,39.9918,40.0084,7511.0
2015-07-16 15:20:00,48.08,48.09,48.08,48.09,1834.0,40.0001,40.0084,40.0001,40.0084,1834.0
2015-07-16 15:25:00,48.09,48.1,48.08,48.1,5400.0,40.0084,40.0167,40.0001,40.0167,5400.0
2015-07-16 15:30:00,48.09,48.11,48.08,48.09,12168.0,40.0084,40.0251,40.0001,40.0084,12168.0
2015-07-16 15:35:00,48.09,48.12,48.08,48.12,7115.0,40.0084,40.0334,40.0001,40.0334,7115.0
2015-07-16 15:40:00,48.12,48.14,48.12,48.14,5526.0,40.0334,40.05,40.0334,40.05,5526.0
2015-07-16 15:45:00,48.14,48.18,48.14,48.16,41048.0,40.05,40.0833,40.05,40.0667,41048.0
2015-07-16 15:50:00,48.16,48.17,48.14,48.17,18368.0,40.0667,40.075,40.05,40.075,18368.0
2015-07-16 15:55:00,48.17,48.19,48.15,48.19,54321.0,40.075,40.0916,40.0583,40.0916,54321.0
2015-07-17 09:30:00,48.23,48.26,48.07,48.18,13256.0,40.1249,40.1498,39.9918,40.0833,13256.0
2015-07-17 09:35:00,48.2,48.2,48.09,48.11,3100.0,40.0999,40.0999,40.0084,40.0251,3100.0
2015-07-17 09:40:00,48.12,48.12,48.06,48.06,1900.0,40.0334,40.0334,39.9835,39.9835,1900.0
2015-07-17 09:45:00,48.08,48.15,48.04,48.09,19360.0,40.0001,40.0583,39.9668,40.0084,19360.0
2015-07-17 09:50:00,48.09,48.12,48.06,48.12,7627.0,40.0084,40.0334,39.9835,40.0334,7627.0
2015-07-17 09:55:00,48.12,48.18,48.11,48.18,5836.0,40.0334,40.0833,40.0251,40.0833,5836.0
2015-07-17 10:00:00,48.18,48.18,48.07,48.17,6800.0,40.0833,40.0833,39.9918,40.075,6800.0
2015-07-17 10:05:00,48.18,48.2,48.15,48.16,8478.0,40.0833,40.0999,40.0583,40.0667,8478.0
2015-07-17 10:10:00,48.16,48.18,48.15,48.16,4653.0,40.0667,40.0833,40.0583,40.0667,4653.0
2015-07-17 10:15:00,48.15,48.2,48.11,48.2,5701.0,40.0583,40.0999,40.0251,40.0999,5701.0
2015-07-17 10:20:00,48.2,48.2,48.19,48.2,2200.0,40.0999,40.0999,40.0916,40.0999,2200.0
2015-07-17 10:25:00,48.18,48.19,48.13,48.13,6365.0,40.0833,40.0916,40.0417,40.0417,6365.0
2015-07-17 10:30:00,48.14,48.17,48.13,48.14,3954.0,40.05,40.075,40.0417,40.05,3954.0
2015-07-17 10:35:00,48.14,48.17,48.13,48.17,3760.0,40.05,40.075,40.0417,40.075,3760.0
2015-07-17 10:40:00,48.18,48.2,48.17,48.17,6663.0,40.0833,40.0999,40.075,40.075,6663.0
2015-07-17 10:45:00,48.18,48.19,48.17,48.19,2900.0,40.0833,40.0916,40.075,40.0916,2900.0
2015-07-17 10:50:00,48.18,48.19,48.1,48.13,6815.0,40.0833,40.0916,40.0167,40.0417,6815.0
2015-07-17 10:55:00,48.13,48.16,48.12,48.16,3140.0,40.0417,40.0667,40.0334,40.0667,3140.0
2015-07-17 11:00:00,48.15,48.15,48.14,48.15,2100.0,40.0583,40.0583,40.05,40.0583,2100.0
2015-07-17 11:05:00,48.15,48.17,48.14,48.14,4028.0,40.0583,40.075,40.05,40.05,4028.0
2015-07-17 11:10:00,48.14,48.17,48.13,48.15,4902.0,40.05,40.075,40.0417,40.0583,4902.0
2015-07-17 11:15:00,48.15,48.17,48.13,48.16,5293.0,40.0583,40.075,40.0417,40.0667,5293.0
2015-07-17 11:20:00,48.17,48.19,48.17,48.18,4997.0,40.075,40.0916,40.075,40.0833,4997.0
2015-07-17 11:25:00,48.19,48.22,48.18,48.21,6216.0,40.0916,40.1166,40.0833,40.1082,6216.0
2015-07-17 11:30:00,48.21,48.23,48.19,48.21,9404.0,40.1082,40.1249,40.0916,40.1082,9404.0
2015-07-17 11:35:00,48.21,48.23,48.2,48.2,5152.0,40.1082,40.1249,40.0999,40.0999,5152.0
2015-07-17 11:40:00,48.21,48.22,48.2,48.21,2992.0,40.1082,40.1166,40.0999,40.1082,2992.0
2015-07-17 11:45:00,48.21,48.22,48.21,48.21,2184.0,40.1082,40.1166,40.1082,40.1082,2184.0
2015-07-17 11:50:00,48.21,48.24,48.21,48.23,5817.0,40.1082,40.1332,40.1082,40.1249,5817.0
2015-07-17 11:55:00,48.22,48.23,48.19,48.21,5213.0,40.1166,40.1249,40.0916,40.1082,5213.0
2015-07-17 12:00:00,48.22,48.22,48.18,48.18,8443.0,40.1166,40.1166,40.0833,40.0833,8443.0
2015-07-17 12:05:00,48.18,48.18,48.17,48.18,1100.0,40.0833,40.0833,40.075,40.0833,1100.0
2015-07-17 12:10:00,48.18,48.19,48.17,48.17,2110.0,40.0833,40.0916,40.075,40.075,2110.0
2015-07-17 12:15:00,48.18,48.19,48.18,48.19,1802.0,40.0833,40.0916,40.0833,40.0916,1802.0
2015-07-17 12:20:00,48.18,48.19,48.08,48.09,10516.0,40.0833,40.0916,40.0001,40.0084,10516.0
2015-07-17 12:25:00,48.1,48.15,48.1,48.14,15808.0,40.0167,40.0583,40.0167,40.05,15808.0
2015-07-17 12:30:00,48.14,48.15,48.13,48.13,2200.0,40.05,40.0583,40.0417,40.0417,2200.0
2015-07-17 12:35:00,48.13,48.13,48.11,48.12,7224.0,40.0417,40.0417,40.0251,40.0334,7224.0
2015-07-17 12:40:00,48.12,48.14,48.1,48.1,4401.0,40.0334,40.05,40.0167,40.0167,4401.0
2015-07-17 12:45:00,48.11,48.13,48.1,48.1,4000.0,40.0251,40.0417,40.0167,40.0167,4000.0
2015-07-17 12:50:00,48.09,48.09,48.04,48.06,15104.0,40.0084,40.0084,39.9668,39.9835,15104.0
2015-07-17 12:55:00,48.06,48.1,48.05,48.05,9887.0,39.9835,40.0167,39.9751,39.9751,9887.0
2015-07-17 13:00:00,48.05,48.05,48.01,48.01,12618.0,39.9751,39.9751,39.9419,39.9419,12618.0
2015-07-17 13:05:00,48.01,48.01,47.96,47.96,4839.0,39.9419,39.9419,39.9003,39.9003,4839.0
2015-07-17 13:10:00,47.97,48.0,47.97,48.0,2047.0,39.9086,39.9335,39.9086,39.9335,2047.0
2015-07-17 13:15:00,48.01,48.01,47.99,48.01,4902.0,39.9419,39.9419,39.9252,39.9419,4902.0
2015-07-17 13:20:00,48.01,48.01,47.98,47.98,3171.0,39.9419,39.9419,39.9169,39.9169,3171.0
2015-07-17 13:25:00,47.99,48.0,47.98,48.0,3900.0,39.9252,39.9335,39.9169,39.9335,3900.0
2015-07-17 13:30:00,48.0,48.0,47.97,47.97,5033.0,39.9335,39.9335,39.9086,39.9086,5033.0
2015-07-17 13:35:00,47.98,47.98,47.96,47.96,2382.0,39.9169,39.9169,39.9003,39.9003,2382.0
2015-07-17 13:40:00,47.97,47.97,47.95,47.96,4130.0,39.9086,39.9086,39.8919,39.9003,4130.0
2015-07-17 13:45:00,47.96,47.98,47.96,47.97,2903.0,39.9003,39.9169,39.9003,39.9086,2903.0
2015-07-17 13:50:00,47.98,48.02,47.98,47.99,28921.0,39.9169,39.9502,39.9169,39.9252,28921.0
2015-07-17 13:55:00,47.98,47.99,47.97,47.99,2100.0,39.9169,39.9252,39.9086,39.9252,2100.0
2015-07-17 14:00:00,47.98,48.0,47.97,47.97,4633.0,39.9169,39.9335,39.9086,39.9086,4633.0
2015-07-17 14:05:00,47.98,47.99,47.97,47.99,3702.0,39.9169,39.9252,39.9086,39.9252,3702.0
2015-07-17 14:10:00,47.99,47.99,47.97,47.99,4040.0,39.9252,39.9252,39.9086,39.9252,4040.0
2015-07-17 14:15:00,47.98,48.01,47.97,48.01,6113.0,39.9169,39.9419,39.9086,39.9419,6113.0
2015-07-17 14:20:00,48.01,48.04,48.01,48.04,9702.0,39.9419,39.9668,39.9419,39.9668,9702.0
2015-07-17 14:25:00,48.04,48.08,48.04,48.05,30582.0,39.9668,40.0001,39.9668,39.9751,30582.0
2015-07-17 14:30:00,48.05,48.07,48.05,48.07,2007.0,39.9751,39.9918,39.9751,39.9918,2007.0
2015-07-17 14:35:00,48.06,48.07,48.06,48.06,3860.0,39.9835,39.9918,39.9835,39.9835,3860.0
2015-07-17 14:40:00,48.06,48.07,48.04,48.05,7694.0,39.9835,39.9918,39.9668,39.9751,7694.0
2015-07-17 14:45:00,48.05,48.07,48.05,48.05,3300.0,39.9751,39.9918,39.9751,39.9751,3300.0
2015-07-17 14:50:00,48.05,48.07,48.05,48.07,8998.0,39.9751,39.9918,39.9751,39.9918,8998.0
2015-07-17 14:55:00,48.07,48.08,48.06,48.08,8532.0,39.9918,40.0001,39.9835,40.0001,8532.0
2015-07-17 15:00:00,48.08,48.08,48.06,48.07,10050.0,40.0001,40.0001,39.9835,39.9918,10050.0
2015-07-17 15:05:00,48.07,48.08,48.06,48.08,5227.0,39.9918,40.0001,39.9835,40.0001,5227.0
2015-07-17 15:10:00,48.08,48.08,48.06,48.08,8801.0,40.0001,40.0001,39.9835,40.0001,8801.0
2015-07-17 15:15:00,48.08,48.13,48.07,48.13,14341.0,40.0001,40.0417,39.9918,40.0417,14341.0
2015-07-17 15:20:00,48.13,48.14,48.12,48.14,10780.0,40.0417,40.05,40.0334,40.05,10780.0
2015-07-17 15:25:00,48.14,48.17,48.13,48.17,11834.0,40.05,40.075,40.0417,40.075,11834.0
2015-07-17 15:30:00,48.16,48.17,48.16,48.17,6498.0,40.0667,40.075,40.0667,40.075,6498.0
2015-07-17 15:35:00,48.17,48.18,48.16,48.18,17312.0,40.075,40.0833,40.0667,40.0833,17312.0
2015-07-17 15:40:00,48.18,48.2,48.17,48.2,13413.0,40.0833,40.0999,40.075,40.0999,13413.0
2015-07-17 15:45:00,48.2,48.22,48.2,48.21,18199.0,40.0999,40.1166,40.0999,40.1082,18199.0
2015-07-17 15:50:00,48.21,48.22,48.19,48.22,21822.0,40.1082,40.1166,40.0916,40.1166,21822.0
2015-07-17 15:55:00,48.22,48.23,48.2,48.21,72595.0,40.1166,40.1249,40.0999,40.1082,72595.0
2015-07-20 09:30:00,48.18,48.26,48.12,48.22,6616.0,40.0833,40.1498,40.0334,40.1166,6616.0
2015-07-20 09:35:00,48.14,48.22,48.1,48.1,5306.0,40.05,40.1166,40.0167,40.0167,5306.0
2015-07-20 09:40:00,48.11,48.11,48.01,48.01,2320.0,40.0251,40.0251,39.9419,39.9419,2320.0
2015-07-20 09:45:00,48.03,48.08,47.96,47.97,8541.0,39.9585,40.0001,39.9003,39.9086,8541.0
2015-07-20 09:50:00,47.99,48.08,47.99,48.07,3309.0,39.9252,40.0001,39.9252,39.9918,3309.0
2015-07-20 09:55:00,48.07,48.07,48.05,48.07,4313.0,39.9918,39.9918,39.9751,39.9918,4313.0
2015-07-20 10:00:00,48.08,48.08,48.03,48.05,3972.0,40.0001,40.0001,39.9585,39.9751,3972.0
2015-07-20 10:05:00,48.05,48.05,48.03,48.04,1900.0,39.9751,39.9751,39.9585,39.9668,1900.0
2015-07-20 10:10:00,48.04,48.05,48.01,48.04,2300.0,39.9668,39.9751,39.9419,39.9668,2300.0
2015-07-20 10:15:00,48.04,48.07,48.03,48.06,4099.0,39.9668,39.9918,39.9585,39.9835,4099.0
2015-07-20 10:20:00,48.06,48.06,48.04,48.05,1300.0,39.9835,39.9835,39.9668,39.9751,1300.0
2015-07-20 10:25:00,48.05,48.07,48.05,48.07,900.0,39.9751,39.9918,39.9751,39.9918,900.0
2015-07-20 10:30:00,48.05,48.06,48.02,48.04,3600.0,39.9751,39.9835,39.9502,39.9668,3600.0
2015-07-20 10:35:00,48.02,48.07,48.02,48.06,1000.0,39.9502,39.9918,39.9502,39.9835,1000.0
2015-07-20 10:40:00,48.06,48.06,48.02,48.02,2334.0,39.9835,39.9835,39.9502,39.9502,2334.0
2015-07-20 10:45:00,48.03,48.03,48.0,48.0,1793.0,39.9585,39.9585,39.9335,39.9335,1793.0
2015-07-20 10:50:00,48.0,48.02,48.0,48.01,1680.0,39.9335,39.9502,39.9335,39.9419,1680.0
2015-07-20 10:55:00,48.02,48.1,48.01,48.09,12170.0,39.9502,40.0167,39.9419,40.0084,12170.0
2015-07-20 11:00:00,48.08,48.11,48.07,48.11,2794.0,40.0001,40.0251,39.9918,40.0251,2794.0
2015-07-20 11:05:00,48.11,48.12,48.08,48.08,3122.0,40.0251,40.0334,40.0001,40.0001,3122.0
2015-07-20 11:10:00,48.09,48.1,48.06,48.07,2912.0,40.0084,40.0167,39.9835,39.9918,2912.0
2015-07-20 11:15:00,48.08,48.08,48.08,48.08,300.0,40.0001,40.0001,40.0001,40.0001,300.0
2015-07-20 11:20:00,48.09,48.18,48.09,48.18,4078.0,40.0084,40.0833,40.0084,40.0833,4078.0
2015-07-20 11:25:00,48.19,48.21,48.16,48.16,7113.0,40.0916,40.1082,40.0667,40.0667,7113.0
2015-07-20 11:30:00,48.16,48.18,48.15,48.16,3797.0,40.0667,40.0833,40.0583,40.0667,3797.0
2015-07-20 11:35:00,48.16,48.18,48.16,48.18,1623.0,40.0667,40.0833,40.0667,40.0833,1623.0
2015-07-20 11:40:00,48.18,48.19,48.18,48.18,1352.0,40.0833,40.0916,40.0833,40.0833,1352.0
2015-07-20 11:45:00,48.2,48.2,48.19,48.19,2300.0,40.0999,40.0999,40.0916,40.0916,2300.0
2015-07-20 11:50:00,48.2,48.2,48.17,48.17,1810.0,40.0999,40.0999,40.075,40.075,1810.0
2015-07-20 11:55:00,48.17,48.2,48.16,48.17,4660.0,40.075,40.0999,40.0667,40.075,4660.0
2015-07-20 12:00:00,48.17,48.21,48.17,48.21,2300.0,40.075,40.1082,40.075,40.1082,2300.0
2015-07-20 12:05:00,48.22,48.22,48.18,48.18,6100.0,40.1166,40.1166,40.0833,40.0833,6100.0
2015-07-20 12:10:00,48.19,48.23,48.19,48.23,2771.0,40.0916,40.1249,40.0916,40.1249,2771.0
2015-07-20 12:15:00,48.24,48.24,48.23,48.23,1739.0,40.1332,40.1332,40.1249,40.1249,1739.0
2015-07-20 12:20:00,48.23,48.25,48.23,48.25,4402.0,40.1249,40.1415,40.1249,40.1415,4402.0
2015-07-20 12:25:00,48.24,48.25,48.23,48.23,2952.0,40.1332,40.1415,40.1249,40.1249,2952.0
2015-07-20 12:30:00,48.23,48.23,48.22,48.22,2198.0,40.1249,40.1249,40.1166,40.1166,2198.0
2015-07-20 12:35:00,48.22,48.26,48.21,48.25,2600.0,40.1166,40.1498,40.1082,40.1415,2600.0
2015-07-20 12:40:00,48.25,48.28,48.25,48.28,2910.0,40.1415,40.1665,40.1415,40.1665,2910.0
2015-07-20 12:45:00,48.28,48.29,48.25,48.27,9350.0,40.1665,40.1748,40.1415,40.1582,9350.0
2015-07-20 12:50:00,48.27,48.28,48.27,48.28,2187.0,40.1582,40.1665,40.1582,40.1665,2187.0
2015-07-20 12:55:00,48.28,48.28,48.24,48.26,6001.0,40.1665,40.1665,40.1332,40.1498,6001.0
2015-07-20 13:00:00,48.26,48.27,48.26,48.27,894.0,40.1498,40.1582,40.1498,40.1582,894.0
2015-07-20 13:05:00,48.27,48.27,48.25,48.27,2704.0,40.1582,40.1582,40.1415,40.1582,2704.0
2015-07-20 13:10:00,48.26,48.29,48.26,48.29,1500.0,40.1498,40.1748,40.1498,40.1748,1500.0
2015-07-20 13:15:00,48.28,48.28,48.27,48.28,3532.0,40.1665,40.1665,40.1582,40.1665,3532.0
2015-07-20 13:20:00,48.28,48.3,48.28,48.3,3535.0,40.1665,40.1831,40.1665,40.1831,3535.0
2015-07-20 13:25:00,48.3,48.32,48.3,48.32,4400.0,40.1831,40.1998,40.1831,40.1998,4400.0
2015-07-20 13:30:00,48.32,48.32,48.3,48.31,2917.0,40.1998,40.1998,40.1831,40.1914,2917.0
2015-07-20 13:35:00,48.3,48.31,48.3,48.3,2611.0,40.1831,40.1914,40.1831,40.1831,2611.0
2015-07-20 13:40:00,48.3,48.3,48.29,48.29,4400.0,40.1831,40.1831,40.1748,40.1748,4400.0
2015-07-20 13:45:00,48.3,48.3,48.25,48.27,8700.0,40.1831,40.1831,40.1415,40.1582,8700.0
2015-07-20 13:50:00,48.27,48.27,48.24,48.26,5439.0,40.1582,40.1582,40.1332,40.1498,5439.0
2015-07-20 13:55:00,48.25,48.27,48.24,48.26,4255.0,40.1415,40.1582,40.1332,40.1498,4255.0
2015-07-20 14:00:00,48.26,48.28,48.26,48.27,3536.0,40.1498,40.1665,40.1498,40.1582,3536.0
2015-07-20 14:05:00,48.27,48.28,48.25,48.25,7365.0,40.1582,40.1665,40.1415,40.1415,7365.0
2015-07-20 14:10:00,48.26,48.26,48.2,48.21,13300.0,40.1498,40.1498,40.0999,40.1082,13300.0
2015-07-20 14:15:00,48.21,48.21,48.17,48.19,25545.0,40.1082,40.1082,40.075,40.0916,25545.0
2015-07-20 14:20:00,48.2,48.22,48.2,48.2,8393.0,40.0999,40.1166,40.0999,40.0999,8393.0
2015-07-20 14:25:00,48.21,48.23,48.18,48.21,11500.0,40.1082,40.1249,40.0833,40.1082,11500.0
2015-07-20 14:30:00,48.22,48.24,48.22,48.23,4106.0,40.1166,40.1332,40.1166,40.1249,4106.0
2015-07-20 14:35:00,48.23,48.24,48.22,48.23,1901.0,40.1249,40.1332,40.1166,40.1249,1901.0
2015-07-20 14:40:00,48.23,48.23,48.21,48.21,4200.0,40.1249,40.1249,40.1082,40.1082,4200.0
2015-07-20 14:45:00,48.22,48.22,48.1,48.1,34436.0,40.1166,40.1166,40.0167,40.0167,34436.0
2015-07-20 14:50:00,48.1,48.13,48.08,48.12,19236.0,40.0167,40.0417,40.0001,40.0334,19236.0
2015-07-20 14:55:00,48.12,48.12,48.1,48.11,2864.0,40.0334,40.0334,40.0167,40.0251,2864.0
2015-07-20 15:00:00,48.12,48.12,48.11,48.11,1765.0,40.0334,40.0334,40.0251,40.0251,1765.0
2015-07-20 15:05:00,48.11,48.12,48.09,48.11,20413.0,40.0251,40.0334,40.0084,40.0251,20413.0
2015-07-20 15:10:00,48.11,48.14,48.11,48.12,7242.0,40.0251,40.05,40.0251,40.0334,7242.0
2015-07-20 15:15:00,48.12,48.12,48.11,48.12,3983.0,40.0334,40.0334,40.0251,40.0334,3983.0
2015-07-20 15:20:00,48.11,48.13,48.11,48.12,4279.0,40.0251,40.0417,40.0251,40.0334,4279.0
2015-07-20 15:25:00,48.13,48.13,48.1,48.12,14317.0,40.0417,40.0417,40.0167,40.0334,14317.0
2015-07-20 15:30:00,48.12,48.13,48.08,48.11,18682.0,40.0334,40.0417,40.0001,40.0251,18682.0
2015-07-20 15:35:00,48.11,48.13,48.09,48.1,12083.0,40.0251,40.0417,40.0084,40.0167,12083.0
2015-07-20 15:40:00,48.09,48.12,48.08,48.09,11572.0,40.0084,40.0334,40.0001,40.0084,11572.0
2015-07-20 15:45:00,48.1,48.12,48.1,48.11,12385.0,40.0167,40.0334,40.0167,40.0251,12385.0
2015-07-20 15:50:00,48.11,48.12,48.1,48.1,14269.0,40.0251,40.0334,40.0167,40.0167,14269.0
2015-07-20 15:55:00,48.09,48.15,48.09,48.13,36667.0,40.0084,40.0583,40.0084,40.0417,36667.0
2015-07-21 09:30:00,48.2,48.33,47.97,48.13,15170.0,40.0999,40.2081,39.9086,40.0417,15170.0
2015-07-21 09:35:00,48.14,48.15,48.01,48.09,7526.0,40.05,40.0583,39.9419,40.0084,7526.0
2015-07-21 09:40:00,48.09,48.22,48.05,48.13,6809.0,40.0084,40.1166,39.9751,40.0417,6809.0
2015-07-21 09:45:00,48.16,48.18,48.11,48.13,8100.0,40.0667,40.0833,40.0251,40.0417,8100.0
2015-07-21 09:50:00,48.13,48.14,48.06,48.08,5152.0,40.0417,40.05,39.9835,40.0001,5152.0
2015-07-21 09:55:00,48.09,48.15,48.07,48.13,6907.0,40.0084,40.0583,39.9918,40.0417,6907.0
2015-07-21 10:00:00,48.14,48.19,48.12,48.19,5320.0,40.05,40.0916,40.0334,40.0916,5320.0
2015-07-21 10:05:00,48.19,48.2,48.17,48.18,4996.0,40.0916,40.0999,40.075,40.0833,4996.0
2015-07-21 10:10:00,48.16,48.17,48.14,48.17,4670.0,40.0667,40.075,40.05,40.075,4670.0
2015-07-21 10:15:00,48.16,48.18,48.14,48.17,5367.0,40.0667,40.0833,40.05,40.075,5367.0
2015-07-21 10:20:00,48.18,48.18,48.17,48.18,4776.0,40.0833,40.0833,40.075,40.0833,4776.0
2015-07-21 10:25:00,48.18,48.19,48.17,48.17,3423.0,40.0833,40.0916,40.075,40.075,3423.0
2015-07-21 10:30:00,48.16,48.16,48.12,48.13,5325.0,40.0667,40.0667,40.0334,40.0417,5325.0
2015-07-21 10:35:00,48.12,48.12,48.07,48.07,16253.0,40.0334,40.0334,39.9918,39.9918,16253.0
2015-07-21 10:40:00,48.07,48.09,48.02,48.03,16237.0,39.9918,40.0084,39.9502,39.9585,16237.0
2015-07-21 10:45:00,48.02,48.04,47.95,47.97,7773.0,39.9502,39.9668,39.8919,39.9086,7773.0
2015-07-21 10:50:00,47.98,47.98,47.88,47.89,7387.0,39.9169,39.9169,39.8337,39.842,7387.0
2015-07-21 10:55:00,47.89,47.9,47.88,47.88,2800.0,39.842,39.8503,39.8337,39.8337,2800.0
2015-07-21 11:00:00,47.88,47.88,47.84,47.87,7367.0,39.8337,39.8337,39.8004,39.8254,7367.0
2015-07-21 11:05:00,47.87,47.87,47.83,47.85,4725.0,39.8254,39.8254,39.7921,39.8087,4725.0
2015-07-21 11:10:00,47.86,47.86,47.82,47.84,4820.0,39.8171,39.8171,39.7838,39.8004,4820.0
2015-07-21 11:15:00,47.85,47.85,47.82,47.82,7957.0,39.8087,39.8087,39.7838,39.7838,7957.0
2015-07-21 11:20:00,47.82,47.85,47.81,47.84,14005.0,39.7838,39.8087,39.7755,39.8004,14005.0
2015-07-21 11:25:00,47.85,47.88,47.84,47.86,5225.0,39.8087,39.8337,39.8004,39.8171,5225.0
2015-07-21 11:30:00,47.85,47.85,47.82,47.85,4304.0,39.8087,39.8087,39.7838,39.8087,4304.0
2015-07-21 11:35:00,47.84,47.84,47.81,47.82,3213.0,39.8004,39.8004,39.7755,39.7838,3213.0
2015-07-21 11:40:00,47.81,47.82,47.79,47.82,3300.0,39.7755,39.7838,39.7588,39.7838,3300.0
2015-07-21 11:45:00,47.81,47.81,47.8,47.81,2987.0,39.7755,39.7755,39.7672,39.7755,2987.0
2015-07-21 11:50:00,47.81,47.83,47.79,47.82,4100.0,39.7755,39.7921,39.7588,39.7838,4100.0
2015-07-21 11:55:00,47.81,47.82,47.81,47.81,1600.0,39.7755,39.7838,39.7755,39.7755,1600.0
2015-07-21 12:00:00,47.81,47.82,47.8,47.82,3919.0,39.7755,39.7838,39.7672,39.7838,3919.0
2015-07-21 12:05:00,47.81,47.82,47.81,47.82,668.0,39.7755,39.7838,39.7755,39.7838,668.0
2015-07-21 12:10:00,47.81,47.85,47.81,47.84,12066.0,39.7755,39.8087,39.7755,39.8004,12066.0
2015-07-21 12:15:00,47.85,47.85,47.83,47.84,6132.0,39.8087,39.8087,39.7921,39.8004,6132.0
2015-07-21 12:20:00,47.83,47.84,47.82,47.84,5700.0,39.7921,39.8004,39.7838,39.8004,5700.0
2015-07-21 12:25:00,47.85,47.86,47.84,47.85,9531.0,39.8087,39.8171,39.8004,39.8087,9531.0
2015-07-21 12:30:00,47.85,47.85,47.81,47.81,5746.0,39.8087,39.8087,39.7755,39.7755,5746.0
2015-07-21 12:35:00,47.82,47.82,47.78,47.79,4859.0,39.7838,39.7838,39.7505,39.7588,4859.0
2015-07-21 12:40:00,47.8,47.81,47.78,47.78,6747.0,39.7672,39.7755,39.7505,39.7505,6747.0
2015-07-21 12:45:00,47.78,47.78,47.71,47.71,9157.0,39.7505,39.7505,39.6923,39.6923,9157.0
2015-07-21 12:50:00,47.71,47.72,47.67,47.69,7752.0,39.6923,39.7006,39.659,39.6756,7752.0
2015-07-21 12:55:00,47.7,47.72,47.7,47.71,3501.0,39.684,39.7006,39.684,39.6923,3501.0
2015-07-21 13:00:00,47.71,47.71,47.67,47.68,5226.0,39.6923,39.6923,39.659,39.6673,5226.0
2015-07-21 13:05:00,47.68,47.68,47.64,47.65,7168.0,39.6673,39.6673,39.634,39.6424,7168.0
2015-07-21 13:10:00,47.65,47.66,47.64,47.66,5579.0,39.6424,39.6507,39.634,39.6507,5579.0
2015-07-21 13:15:00,47.66,47.68,47.66,47.66,8272.0,39.6507,39.6673,39.6507,39.6507,8272.0
2015-07-21 13:20:00,47.67,47.67,47.64,47.64,6081.0,39.659,39.659,39.634,39.634,6081.0
2015-07-21 13:25:00,47.65,47.65,47.64,47.65,1426.0,39.6424,39.6424,39.634,39.6424,1426.0
2015-07-21 13:30:00,47.65,47.65,47.61,47.61,10609.0,39.6424,39.6424,39.6091,39.6091,10609.0
2015-07-21 13:35:00,47.61,47.63,47.59,47.62,12817.0,39.6091,39.6257,39.5924,39.6174,12817.0
2015-07-21 13:40:00,47.63,47.65,47.62,47.65,1517.0,39.6257,39.6424,39.6174,39.6424,1517.0
2015-07-21 13:45:00,47.65,47.69,47.65,47.68,4429.0,39.6424,39.6756,39.6424,39.6673,4429.0
2015-07-21 13:50:00,47.68,47.68,47.67,47.68,2698.0,39.6673,39.6673,39.659,39.6673,2698.0
2015-07-21 13:55:00,47.68,47.76,47.67,47.76,8979.0,39.6673,39.7339,39.659,39.7339,8979.0
2015-07-21 14:00:00,47.75,47.76,47.7,47.71,6116.0,39.7256,39.7339,39.684,39.6923,6116.0
2015-07-21 14:05:00,47.71,47.76,47.71,47.76,5886.0,39.6923,39.7339,39.6923,39.7339,5886.0
2015-07-21 14:10:00,47.75,47.77,47.74,47.76,4040.0,39.7256,39.7422,39.7172,39.7339,4040.0
2015-07-21 14:15:00,47.77,47.8,47.77,47.8,1800.0,39.7422,39.7672,39.7422,39.7672,1800.0
2015-07-21 14:20:00,47.81,47.84,47.81,47.83,9752.0,39.7755,39.8004,39.7755,39.7921,9752.0
2015-07-21 14:25:00,47.84,47.87,47.84,47.86,8244.0,39.8004,39.8254,39.8004,39.8171,8244.0
2015-07-21 14:30:00,47.87,47.87,47.82,47.82,14657.0,39.8254,39.8254,39.7838,39.7838,14657.0
2015-07-21 14:35:00,47.82,47.84,47.82,47.82,2738.0,39.7838,39.8004,39.7838,39.7838,2738.0
2015-07-21 14:40:00,47.82,47.84,47.82,47.84,2639.0,39.7838,39.8004,39.7838,39.8004,2639.0
2015-07-21 14:45:00,47.84,47.86,47.8,47.8,11138.0,39.8004,39.8171,39.7672,39.7672,11138.0
2015-07-21 14:50:00,47.8,47.81,47.76,47.77,6202.0,39.7672,39.7755,39.7339,39.7422,6202.0
2015-07-21 14:55:00,47.76,47.78,47.76,47.78,7987.0,39.7339,39.7505,39.7339,39.7505,7987.0
2015-07-21 15:00:00,47.78,47.8,47.76,47.78,12453.0,39.7505,39.7672,39.7339,39.7505,12453.0
2015-07-21 15:05:00,47.79,47.83,47.79,47.83,4597.0,39.7588,39.7921,39.7588,39.7921,4597.0
2015-07-21 15:10:00,47.83,47.86,47.83,47.84,9074.0,39.7921,39.8171,39.7921,39.8004,9074.0
2015-07-21 15:15:00,47.84,47.88,47.84,47.86,7121.0,39.8004,39.8337,39.8004,39.8171,7121.0
2015-07-21 15:20:00,47.86,47.87,47.85,47.87,6062.0,39.8171,39.8254,39.8087,39.8254,6062.0
2015-07-21 15:25:00,47.86,47.87,47.84,47.87,9297.0,39.8171,39.8254,39.8004,39.8254,9297.0
2015-07-21 15:30:00,47.86,47.87,47.83,47.87,9365.0,39.8171,39.8254,39.7921,39.8254,9365.0
2015-07-21 15:35:00,47.86,47.88,47.86,47.88,6428.0,39.8171,39.8337,39.8171,39.8337,6428.0
2015-07-21 15:40:00,47.88,47.9,47.86,47.88,15724.0,39.8337,39.8503,39.8171,39.8337,15724.0
2015-07-21 15:45:00,47.89,47.91,47.88,47.9,19287.0,39.842,39.8587,39.8337,39.8503,19287.0
2015-07-21 15:50:00,47.9,47.95,47.9,47.93,46747.0,39.8503,39.8919,39.8503,39.8753,46747.0
2015-07-21 15:55:00,47.93,47.94,47.83,47.86,110305.0,39.8753,39.8836,39.7921,39.8171,110305.0
2015-07-22 09:30:00,47.74,48.09,47.74,48.08,7360.0,39.7172,40.0084,39.7172,40.0001,7360.0
2015-07-22 09:35:00,48.01,48.08,47.98,47.99,6372.0,39.9419,40.0001,39.9169,39.9252,6372.0
2015-07-22 09:40:00,48.02,48.16,48.02,48.16,8089.0,39.9502,40.0667,39.9502,40.0667,8089.0
2015-07-22 09:45:00,48.15,48.19,48.07,48.1,3227.0,40.0583,40.0916,39.9918,40.0167,3227.0
2015-07-22 09:50:00,48.09,48.11,48.07,48.08,3539.0,40.0084,40.0251,39.9918,40.0001,3539.0
2015-07-22 09:55:00,48.09,48.11,48.07,48.08,2239.0,40.0084,40.0251,39.9918,40.0001,2239.0
2015-07-22 10:00:00,48.08,48.14,48.08,48.13,2157.0,40.0001,40.05,40.0001,40.0417,2157.0
2015-07-22 10:05:00,48.13,48.13,48.08,48.09,3134.0,40.0417,40.0417,40.0001,40.0084,3134.0
2015-07-22 10:10:00,48.08,48.12,48.07,48.11,2443.0,40.0001,40.0334,39.9918,40.0251,2443.0
2015-07-22 10:15:00,48.11,48.14,48.1,48.11,5698.0,40.0251,40.05,40.0167,40.0251,5698.0
2015-07-22 10:20:00,48.11,48.14,48.11,48.12,3320.0,40.0251,40.05,40.0251,40.0334,3320.0
2015-07-22 10:25:00,48.12,48.13,48.11,48.11,3687.0,40.0334,40.0417,40.0251,40.0251,3687.0
2015-07-22 10:30:00,48.11,48.11,48.01,48.01,3900.0,40.0251,40.0251,39.9419,39.9419,3900.0
2015-07-22 10:35:00,48.02,48.02,47.99,48.0,3032.0,39.9502,39.9502,39.9252,39.9335,3032.0
2015-07-22 10:40:00,47.99,48.0,47.97,47.97,2569.0,39.9252,39.9335,39.9086,39.9086,2569.0
2015-07-22 10:45:00,47.96,47.97,47.92,47.97,3700.0,39.9003,39.9086,39.867,39.9086,3700.0
2015-07-22 10:50:00,47.99,48.0,47.95,47.97,3975.0,39.9252,39.9335,39.8919,39.9086,3975.0
2015-07-22 10:55:00,47.97,48.0,47.97,47.97,2683.0,39.9086,39.9335,39.9086,39.9086,2683.0
2015-07-22 11:00:00,47.97,47.97,47.92,47.94,2600.0,39.9086,39.9086,39.867,39.8836,2600.0
2015-07-22 11:05:00,47.94,47.97,47.92,47.96,9835.0,39.8836,39.9086,39.867,39.9003,9835.0
2015-07-22 11:10:00,47.95,47.98,47.95,47.98,1508.0,39.8919,39.9169,39.8919,39.9169,1508.0
2015-07-22 11:15:00,47.98,47.99,47.94,47.94,3422.0,39.9169,39.9252,39.8836,39.8836,3422.0
2015-07-22 11:20:00,47.95,47.97,47.92,47.93,3561.0,39.8919,39.9086,39.867,39.8753,3561.0
2015-07-22 11:25:00,47.94,47.95,47.93,47.94,1440.0,39.8836,39.8919,39.8753,39.8836,1440.0
2015-07-22 11:30:00,47.93,47.96,47.92,47.95,3325.0,39.8753,39.9003,39.867,39.8919,3325.0
2015-07-22 11:35:00,47.94,47.95,47.92,47.93,4100.0,39.8836,39.8919,39.867,39.8753,4100.0
2015-07-22 11:40:00,47.92,47.94,47.92,47.93,2164.0,39.867,39.8836,39.867,39.8753,2164.0
2015-07-22 11:45:00,47.93,47.93,47.9,47.9,2709.0,39.8753,39.8753,39.8503,39.8503,2709.0
2015-07-22 11:50:00,47.9,47.9,47.87,47.87,2453.0,39.8503,39.8503,39.8254,39.8254,2453.0
2015-07-22 11:55:00,47.87,47.88,47.84,47.88,3262.0,39.8254,39.8337,39.8004,39.8337,3262.0
2015-07-22 12:00:00,47.88,47.94,47.88,47.94,2688.0,39.8337,39.8836,39.8337,39.8836,2688.0
2015-07-22 12:05:00,47.93,47.93,47.9,47.9,3200.0,39.8753,39.8753,39.8503,39.8503,3200.0
2015-07-22 12:10:00,47.89,47.89,47.86,47.87,4040.0,39.842,39.842,39.8171,39.8254,4040.0
2015-07-22 12:15:00,47.87,47.87,47.84,47.87,6105.0,39.8254,39.8254,39.8004,39.8254,6105.0
2015-07-22 12:20:00,47.87,47.9,47.86,47.9,4300.0,39.8254,39.8503,39.8171,39.8503,4300.0
2015-07-22 12:25:00,47.89,47.92,47.89,47.91,2100.0,39.842,39.867,39.842,39.8587,2100.0
2015-07-22 12:30:00,47.91,47.91,47.88,47.89,3169.0,39.8587,39.8587,39.8337,39.842,3169.0
2015-07-22 12:35:00,47.9,47.92,47.89,47.92,4122.0,39.8503,39.867,39.842,39.867,4122.0
2015-07-22 12:40:00,47.9,47.9,47.88,47.89,2727.0,39.8503,39.8503,39.8337,39.842,2727.0
2015-07-22 12:45:00,47.9,47.9,47.87,47.87,2422.0,39.8503,39.8503,39.8254,39.8254,2422.0
2015-07-22 12:50:00,47.87,47.91,47.86,47.9,17641.0,39.8254,39.8587,39.8171,39.8503,17641.0
2015-07-22 12:55:00,47.9,47.91,47.87,47.87,4507.0,39.8503,39.8587,39.8254,39.8254,4507.0
2015-07-22 13:00:00,47.87,47.87,47.86,47.87,2010.0,39.8254,39.8254,39.8171,39.8254,2010.0
2015-07-22 13:05:00,47.87,47.87,47.85,47.85,800.0,39.8254,39.8254,39.8087,39.8087,800.0
2015-07-22 13:10:00,47.85,47.86,47.85,47.85,2753.0,39.8087,39.8171,39.8087,39.8087,2753.0
2015-07-22 13:15:00,47.86,47.88,47.86,47.88,3753.0,39.8171,39.8337,39.8171,39.8337,3753.0
2015-07-22 13:20:00,47.89,47.91,47.89,47.91,2500.0,39.842,39.8587,39.842,39.8587,2500.0
2015-07-22 13:25:00,47.9,47.91,47.89,47.9,4436.0,39.8503,39.8587,39.842,39.8503,4436.0
2015-07-22 13:30:00,47.9,47.91,47.86,47.86,3500.0,39.8503,39.8587,39.8171,39.8171,3500.0
2015-07-22 13:35:00,47.86,47.87,47.86,47.87,3159.0,39.8171,39.8254,39.8171,39.8254,3159.0
2015-07-22 13:40:00,47.86,47.86,47.85,47.85,1726.0,39.8171,39.8171,39.8087,39.8087,1726.0
2015-07-22 13:45:00,47.85,47.85,47.81,47.81,2700.0,39.8087,39.8087,39.7755,39.7755,2700.0
2015-07-22 13:50:00,47.81,47.83,47.8,47.83,2100.0,39.7755,39.7921,39.7672,39.7921,2100.0
2015-07-22 13:55:00,47.84,47.84,47.82,47.82,2372.0,39.8004,39.8004,39.7838,39.7838,2372.0
2015-07-22 14:00:00,47.81,47.82,47.8,47.8,2792.0,39.7755,39.7838,39.7672,39.7672,2792.0
2015-07-22 14:05:00,47.8,47.82,47.8,47.81,3600.0,39.7672,39.7838,39.7672,39.7755,3600.0
2015-07-22 14:10:00,47.81,47.81,47.79,47.8,3498.0,39.7755,39.7755,39.7588,39.7672,3498.0
2015-07-22 14:15:00,47.81,47.85,47.81,47.85,2600.0,39.7755,39.8087,39.7755,39.8087,2600.0
2015-07-22 14:20:00,47.86,47.87,47.84,47.86,2609.0,39.8171,39.8254,39.8004,39.8171,2609.0
2015-07-22 14:25:00,47.87,47.87,47.82,47.84,5680.0,39.8254,39.8254,39.7838,39.8004,5680.0
2015-07-22 14:30:00,47.84,47.85,47.83,47.85,4058.0,39.8004,39.8087,39.7921,39.8087,4058.0
2015-07-22 14:35:00,47.84,47.84,47.82,47.83,3624.0,39.8004,39.8004,39.7838,39.7921,3624.0
2015-07-22 14:40:00,47.84,47.85,47.84,47.84,1100.0,39.8004,39.8087,39.8004,39.8004,1100.0
2015-07-22 14:45:00,47.85,47.86,47.83,47.86,5321.0,39.8087,39.8171,39.7921,39.8171,5321.0
2015-07-22 14:50:00,47.86,47.87,47.86,47.86,3074.0,39.8171,39.8254,39.8171,39.8171,3074.0
2015-07-22 14:55:00,47.87,47.88,47.85,47.85,4146.0,39.8254,39.8337,39.8087,39.8087,4146.0
2015-07-22 15:00:00,47.85,47.86,47.84,47.84,3972.0,39.8087,39.8171,39.8004,39.8004,3972.0
2015-07-22 15:05:00,47.84,47.86,47.84,47.86,4041.0,39.8004,39.8171,39.8004,39.8171,4041.0
2015-07-22 15:10:00,47.87,47.87,47.84,47.84,2686.0,39.8254,39.8254,39.8004,39.8004,2686.0
2015-07-22 15:15:00,47.84,47.85,47.82,47.84,6091.0,39.8004,39.8087,39.7838,39.8004,6091.0
2015-07-22 15:20:00,47.84,47.85,47.82,47.82,4960.0,39.8004,39.8087,39.7838,39.7838,4960.0
2015-07-22 15:25:00,47.82,47.83,47.82,47.83,2279.0,39.7838,39.7921,39.7838,39.7921,2279.0
2015-07-22 15:30:00,47.82,47.82,47.8,47.82,13188.0,39.7838,39.7838,39.7672,39.7838,13188.0
2015-07-22 15:35:00,47.82,47.82,47.76,47.76,8318.0,39.7838,39.7838,39.7339,39.7339,8318.0
2015-07-22 15:40:00,47.76,47.77,47.74,47.75,20156.0,39.7339,39.7422,39.7172,39.7256,20156.0
2015-07-22 15:45:00,47.75,47.76,47.74,47.76,9204.0,39.7256,39.7339,39.7172,39.7339,9204.0
2015-07-22 15:50:00,47.75,47.76,47.73,47.73,18705.0,39.7256,39.7339,39.7089,39.7089,18705.0
2015-07-22 15:55:00,47.73,47.77,47.71,47.76,74966.0,39.7089,39.7422,39.6923,39.7339,74966.0
2015-07-23 09:30:00,47.71,47.88,47.67,47.69,36654.0,39.6923,39.8337,39.659,39.6756,36654.0
2015-07-23 09:35:00,47.74,47.8,47.71,47.72,3568.0,39.7172,39.7672,39.6923,39.7006,3568.0
2015-07-23 09:40:00,47.74,47.79,47.74,47.78,2000.0,39.7172,39.7588,39.7172,39.7505,2000.0
2015-07-23 09:45:00,47.78,47.84,47.78,47.83,2855.0,39.7505,39.8004,39.7505,39.7921,2855.0
2015-07-23 09:50:00,47.81,47.87,47.79,47.84,9373.0,39.7755,39.8254,39.7588,39.8004,9373.0
2015-07-23 09:55:00,47.85,47.89,47.84,47.86,10645.0,39.8087,39.842,39.8004,39.8171,10645.0
2015-07-23 10:00:00,47.86,47.91,47.84,47.85,13304.0,39.8171,39.8587,39.8004,39.8087,13304.0
2015-07-23 10:05:00,47.83,47.84,47.81,47.82,4373.0,39.7921,39.8004,39.7755,39.7838,4373.0
2015-07-23 10:10:00,47.83,47.84,47.81,47.84,3824.0,39.7921,39.8004,39.7755,39.8004,3824.0
2015-07-23 10:15:00,47.84,47.9,47.84,47.9,4263.0,39.8004,39.8503,39.8004,39.8503,4263.0
2015-07-23 10:20:00,47.89,47.91,47.89,47.9,1614.0,39.842,39.8587,39.842,39.8503,1614.0
2015-07-23 10:25:00,47.91,47.93,47.91,47.92,14492.0,39.8587,39.8753,39.8587,39.867,14492.0
2015-07-23 10:30:00,47.92,47.92,47.9,47.92,7178.0,39.867,39.867,39.8503,39.867,7178.0
2015-07-23 10:35:00,47.93,47.94,47.91,47.93,12456.0,39.8753,39.8836,39.8587,39.8753,12456.0
2015-07-23 10:40:00,47.93,47.95,47.92,47.94,9002.0,39.8753,39.8919,39.867,39.8836,9002.0
2015-07-23 10:45:00,47.94,47.95,47.9,47.9,11561.0,39.8836,39.8919,39.8503,39.8503,11561.0
2015-07-23 10:50:00,47.9,47.91,47.88,47.9,2336.0,39.8503,39.8587,39.8337,39.8503,2336.0
2015-07-23 10:55:00,47.91,47.95,47.91,47.95,2600.0,39.8587,39.8919,39.8587,39.8919,2600.0
2015-07-23 11:00:00,47.96,48.0,47.96,48.0,6121.0,39.9003,39.9335,39.9003,39.9335,6121.0
2015-07-23 11:05:00,48.0,48.03,48.0,48.03,2606.0,39.9335,39.9585,39.9335,39.9585,2606.0
2015-07-23 11:10:00,48.03,48.04,48.03,48.03,1533.0,39.9585,39.9668,39.9585,39.9585,1533.0
2015-07-23 11:15:00,48.03,48.04,48.01,48.02,8064.0,39.9585,39.9668,39.9419,39.9502,8064.0
2015-07-23 11:20:00,48.03,48.03,48.02,48.03,2767.0,39.9585,39.9585,39.9502,39.9585,2767.0
2015-07-23 11:25:00,48.03,48.03,48.01,48.02,6929.0,39.9585,39.9585,39.9419,39.9502,6929.0
2015-07-23 11:30:00,48.01,48.01,47.93,47.93,5583.0,39.9419,39.9419,39.8753,39.8753,5583.0
2015-07-23 11:35:00,47.94,47.94,47.9,47.9,2000.0,39.8836,39.8836,39.8503,39.8503,2000.0
2015-07-23 11:40:00,47.89,47.89,47.84,47.88,4084.0,39.842,39.842,39.8004,39.8337,4084.0
2015-07-23 11:45:00,47.89,47.89,47.86,47.87,2342.0,39.842,39.842,39.8171,39.8254,2342.0
2015-07-23 11:50:00,47.88,47.9,47.87,47.88,1943.0,39.8337,39.8503,39.8254,39.8337,1943.0
2015-07-23 11:55:00,47.87,47.89,47.85,47.89,5430.0,39.8254,39.842,39.8087,39.842,5430.0
2015-07-23 12:00:00,47.88,47.88,47.85,47.86,2656.0,39.8337,39.8337,39.8087,39.8171,2656.0
2015-07-23 12:05:00,47.85,47.85,47.84,47.85,1100.0,39.8087,39.8087,39.8004,39.8087,1100.0
2015-07-23 12:10:00,47.85,47.87,47.78,47.78,4888.0,39.8087,39.8254,39.7505,39.7505,4888.0
2015-07-23 12:15:00,47.78,47.79,47.72,47.73,2950.0,39.7505,39.7588,39.7006,39.7089,2950.0
2015-07-23 12:20:00,47.72,47.73,47.67,47.69,8111.0,39.7006,39.7089,39.659,39.6756,8111.0
2015-07-23 12:25:00,47.68,47.71,47.66,47.69,7470.0,39.6673,39.6923,39.6507,39.6756,7470.0
2015-07-23 12:30:00,47.67,47.72,47.67,47.71,6203.0,39.659,39.7006,39.659,39.6923,6203.0
2015-07-23 12:35:00,47.71,47.75,47.7,47.74,6609.0,39.6923,39.7256,39.684,39.7172,6609.0
2015-07-23 12:40:00,47.74,47.76,47.71,47.75,12806.0,39.7172,39.7339,39.6923,39.7256,12806.0
2015-07-23 12:45:00,47.75,47.76,47.74,47.75,3100.0,39.7256,39.7339,39.7172,39.7256,3100.0
2015-07-23 12:50:00,47.75,47.75,47.7,47.72,7868.0,39.7256,39.7256,39.684,39.7006,7868.0
2015-07-23 12:55:00,47.71,47.72,47.69,47.69,6973.0,39.6923,39.7006,39.6756,39.6756,6973.0
2015-07-23 13:00:00,47.68,47.7,47.65,47.67,7718.0,39.6673,39.684,39.6424,39.659,7718.0
2015-07-23 13:05:00,47.67,47.73,47.66,47.73,5203.0,39.659,39.7089,39.6507,39.7089,5203.0
2015-07-23 13:10:00,47.72,47.74,47.7,47.74,6312.0,39.7006,39.7172,39.684,39.7172,6312.0
2015-07-23 13:15:00,47.74,47.77,47.73,47.76,3772.0,39.7172,39.7422,39.7089,39.7339,3772.0
2015-07-23 13:20:00,47.76,47.76,47.72,47.75,6419.0,39.7339,39.7339,39.7006,39.7256,6419.0
2015-07-23 13:25:00,47.74,47.76,47.72,47.75,8287.0,39.7172,39.7339,39.7006,39.7256,8287.0
2015-07-23 13:30:00,47.77,47.77,47.72,47.72,3749.0,39.7422,39.7422,39.7006,39.7006,3749.0
2015-07-23 13:35:00,47.73,47.75,47.72,47.74,5569.0,39.7089,39.7256,39.7006,39.7172,5569.0
2015-07-23 13:40:00,47.75,47.78,47.75,47.75,4312.0,39.7256,39.7505,39.7256,39.7256,4312.0
2015-07-23 13:45:00,47.75,47.83,47.75,47.83,7294.0,39.7256,39.7921,39.7256,39.7921,7294.0
2015-07-23 13:50:00,47.82,47.83,47.82,47.83,6305.0,39.7838,39.7921,39.7838,39.7921,6305.0
2015-07-23 13:55:00,47.85,47.85,47.84,47.84,3536.0,39.8087,39.8087,39.8004,39.8004,3536.0
2015-07-23 14:00:00,47.85,47.85,47.79,47.79,9794.0,39.8087,39.8087,39.7588,39.7588,9794.0
2015-07-23 14:05:00,47.79,47.79,47.78,47.78,3389.0,39.7588,39.7588,39.7505,39.7505,3389.0
2015-07-23 14:10:00,47.78,47.78,47.74,47.74,3059.0,39.7505,39.7505,39.7172,39.7172,3059.0
2015-07-23 14:15:00,47.74,47.79,47.74,47.76,6483.0,39.7172,39.7588,39.7172,39.7339,6483.0
2015-07-23 14:20:00,47.76,47.78,47.73,47.76,8771.0,39.7339,39.7505,39.7089,39.7339,8771.0
2015-07-23 14:25:00,47.76,47.76,47.72,47.73,6263.0,39.7339,39.7339,39.7006,39.7089,6263.0
2015-07-23 14:30:00,47.73,47.75,47.73,47.74,5644.0,39.7089,39.7256,39.7089,39.7172,5644.0
2015-07-23 14:35:00,47.75,47.77,47.74,47.77,4500.0,39.7256,39.7422,39.7172,39.7422,4500.0
2015-07-23 14:40:00,47.76,47.77,47.73,47.73,6545.0,39.7339,39.7422,39.7089,39.7089,6545.0
2015-07-23 14:45:00,47.73,47.73,47.68,47.7,7209.0,39.7089,39.7089,39.6673,39.684,7209.0
2015-07-23 14:50:00,47.71,47.71,47.63,47.65,7900.0,39.6923,39.6923,39.6257,39.6424,7900.0
2015-07-23 14:55:00,47.65,47.68,47.64,47.66,6701.0,39.6424,39.6673,39.634,39.6507,6701.0
2015-07-23 15:00:00,47.68,47.68,47.64,47.66,6901.0,39.6673,39.6673,39.634,39.6507,6901.0
2015-07-23 15:05:00,47.67,47.68,47.61,47.67,7524.0,39.659,39.6673,39.6091,39.659,7524.0
2015-07-23 15:10:00,47.66,47.66,47.6,47.61,6555.0,39.6507,39.6507,39.6008,39.6091,6555.0
2015-07-23 15:15:00,47.61,47.63,47.6,47.61,9687.0,39.6091,39.6257,39.6008,39.6091,9687.0
2015-07-23 15:20:00,47.62,47.64,47.61,47.62,7973.0,39.6174,39.634,39.6091,39.6174,7973.0
2015-07-23 15:25:00,47.62,47.63,47.59,47.62,10777.0,39.6174,39.6257,39.5924,39.6174,10777.0
2015-07-23 15:30:00,47.64,47.64,47.61,47.61,8839.0,39.634,39.634,39.6091,39.6091,8839.0
2015-07-23 15:35:00,47.62,47.69,47.61,47.66,22132.0,39.6174,39.6756,39.6091,39.6507,22132.0
2015-07-23 15:40:00,47.68,47.71,47.65,47.65,15451.0,39.6673,39.6923,39.6424,39.6424,15451.0
2015-07-23 15:45:00,47.65,47.66,47.63,47.66,15058.0,39.6424,39.6507,39.6257,39.6507,15058.0
2015-07-23 15:50:00,47.66,47.67,47.64,47.66,31416.0,39.6507,39.659,39.634,39.6507,31416.0
2015-07-23 15:55:00,47.66,47.7,47.65,47.69,73630.0,39.6507,39.684,39.6424,39.6756,73630.0
2015-07-24 09:30:00,47.66,47.77,47.51,47.73,4846.0,39.6507,39.7422,39.5259,39.7089,4846.0
2015-07-24 09:35:00,47.73,47.73,47.67,47.67,1100.0,39.7089,39.7089,39.659,39.659,1100.0
2015-07-24 09:40:00,47.71,47.72,47.66,47.7,600.0,39.6923,39.7006,39.6507,39.684,600.0
2015-07-24 09:45:00,47.7,47.75,47.7,47.73,3370.0,39.684,39.7256,39.684,39.7089,3370.0
2015-07-24 09:50:00,47.75,47.82,47.75,47.81,4165.0,39.7256,39.7838,39.7256,39.7755,4165.0
2015-07-24 09:55:00,47.85,47.86,47.8,47.85,4010.0,39.8087,39.8171,39.7672,39.8087,4010.0
2015-07-24 10:00:00,47.84,47.86,47.8,47.8,1100.0,39.8004,39.8171,39.7672,39.7672,1100.0
2015-07-24 10:05:00,47.81,47.81,47.73,47.77,5828.0,39.7755,39.7755,39.7089,39.7422,5828.0
2015-07-24 10:10:00,47.76,47.76,47.66,47.69,14559.0,39.7339,39.7339,39.6507,39.6756,14559.0
2015-07-24 10:15:00,47.69,47.7,47.63,47.65,8610.0,39.6756,39.684,39.6257,39.6424,8610.0
2015-07-24 10:20:00,47.67,47.67,47.64,47.64,3324.0,39.659,39.659,39.634,39.634,3324.0
2015-07-24 10:25:00,47.65,47.71,47.63,47.67,4505.0,39.6424,39.6923,39.6257,39.659,4505.0
2015-07-24 10:30:00,47.65,47.67,47.6,47.63,4112.0,39.6424,39.659,39.6008,39.6257,4112.0
2015-07-24 10:35:00,47.64,47.64,47.62,47.63,1715.0,39.634,39.634,39.6174,39.6257,1715.0
2015-07-24 10:40:00,47.64,47.66,47.64,47.66,4413.0,39.634,39.6507,39.634,39.6507,4413.0
2015-07-24 10:45:00,47.66,47.67,47.63,47.66,4525.0,39.6507,39.659,39.6257,39.6507,4525.0
2015-07-24 10:50:00,47.66,47.69,47.66,47.66,3526.0,39.6507,39.6756,39.6507,39.6507,3526.0
2015-07-24 10:55:00,47.67,47.69,47.65,47.67,1900.0,39.659,39.6756,39.6424,39.659,1900.0
2015-07-24 11:00:00,47.66,47.69,47.65,47.68,4519.0,39.6507,39.6756,39.6424,39.6673,4519.0
2015-07-24 11:05:00,47.68,47.71,47.67,47.67,1945.0,39.6673,39.6923,39.659,39.659,1945.0
2015-07-24 11:10:00,47.68,47.69,47.66,47.67,2361.0,39.6673,39.6756,39.6507,39.659,2361.0
2015-07-24 11:15:00,47.68,47.7,47.68,47.7,2040.0,39.6673,39.684,39.6673,39.684,2040.0
2015-07-24 11:20:00,47.71,47.71,47.68,47.68,2463.0,39.6923,39.6923,39.6673,39.6673,2463.0
2015-07-24 11:25:00,47.69,47.71,47.68,47.68,4602.0,39.6756,39.6923,39.6673,39.6673,4602.0
2015-07-24 11:30:00,47.69,47.71,47.69,47.69,3200.0,39.6756,39.6923,39.6756,39.6756,3200.0
2015-07-24 11:35:00,47.69,47.69,47.67,47.68,5011.0,39.6756,39.6756,39.659,39.6673,5011.0
2015-07-24 11:40:00,47.68,47.7,47.67,47.7,3800.0,39.6673,39.684,39.659,39.684,3800.0
2015-07-24 11:45:00,47.69,47.69,47.67,47.68,2263.0,39.6756,39.6756,39.659,39.6673,2263.0
2015-07-24 11:50:00,47.67,47.67,47.63,47.65,2371.0,39.659,39.659,39.6257,39.6424,2371.0
2015-07-24 11:55:00,47.65,47.68,47.64,47.67,3400.0,39.6424,39.6673,39.634,39.659,3400.0
2015-07-24 12:00:00,47.68,47.7,47.64,47.64,18364.0,39.6673,39.684,39.634,39.634,18364.0
2015-07-24 12:05:00,47.64,47.64,47.63,47.63,2452.0,39.634,39.634,39.6257,39.6257,2452.0
2015-07-24 12:10:00,47.64,47.65,47.64,47.65,900.0,39.634,39.6424,39.634,39.6424,900.0
2015-07-24 12:15:00,47.64,47.64,47.62,47.64,3598.0,39.634,39.634,39.6174,39.634,3598.0
2015-07-24 12:20:00,47.64,47.66,47.62,47.63,1327.0,39.634,39.6507,39.6174,39.6257,1327.0
2015-07-24 12:25:00,47.63,47.64,47.62,47.64,2388.0,39.6257,39.634,39.6174,39.634,2388.0
2015-07-24 12:30:00,47.64,47.68,47.64,47.68,2784.0,39.634,39.6673,39.634,39.6673,2784.0
2015-07-24 12:35:00,47.69,47.69,47.66,47.68,4054.0,39.6756,39.6756,39.6507,39.6673,4054.0
2015-07-24 12:40:00,47.68,47.68,47.63,47.65,3105.0,39.6673,39.6673,39.6257,39.6424,3105.0
2015-07-24 12:45:00,47.66,47.66,47.65,47.65,2100.0,39.6507,39.6507,39.6424,39.6424,2100.0
2015-07-24 12:50:00,47.65,47.66,47.64,47.65,2598.0,39.6424,39.6507,39.634,39.6424,2598.0
2015-07-24 12:55:00,47.65,47.67,47.64,47.64,2901.0,39.6424,39.659,39.634,39.634,2901.0
2015-07-24 13:00:00,47.64,47.68,47.64,47.68,2100.0,39.634,39.6673,39.634,39.6673,2100.0
2015-07-24 13:05:00,47.67,47.67,47.64,47.64,3900.0,39.659,39.659,39.634,39.634,3900.0
2015-07-24 13:10:00,47.65,47.65,47.59,47.6,3444.0,39.6424,39.6424,39.5924,39.6008,3444.0
2015-07-24 13:15:00,47.61,47.64,47.6,47.63,4711.0,39.6091,39.634,39.6008,39.6257,4711.0
2015-07-24 13:20:00,47.63,47.67,47.62,47.67,2978.0,39.6257,39.659,39.6174,39.659,2978.0
2015-07-24 13:25:00,47.67,47.67,47.63,47.64,4064.0,39.659,39.659,39.6257,39.634,4064.0
2015-07-24 13:30:00,47.64,47.64,47.59,47.6,2600.0,39.634,39.634,39.5924,39.6008,2600.0
2015-07-24 13:35:00,47.6,47.6,47.59,47.6,2526.0,39.6008,39.6008,39.5924,39.6008,2526.0
2015-07-24 13:40:00,47.6,47.61,47.59,47.61,6719.0,39.6008,39.6091,39.5924,39.6091,6719.0
2015-07-24 13:45:00,47.6,47.6,47.56,47.56,9265.0,39.6008,39.6008,39.5675,39.5675,9265.0
2015-07-24 13:50:00,47.56,47.6,47.56,47.59,3746.0,39.5675,39.6008,39.5675,39.5924,3746.0
2015-07-24 13:55:00,47.58,47.59,47.56,47.59,2160.0,39.5841,39.5924,39.5675,39.5924,2160.0
2015-07-24 14:00:00,47.6,47.6,47.53,47.55,5920.0,39.6008,39.6008,39.5425,39.5592,5920.0
2015-07-24 14:05:00,47.56,47.56,47.55,47.55,1747.0,39.5675,39.5675,39.5592,39.5592,1747.0
2015-07-24 14:10:00,47.55,47.56,47.53,47.54,2000.0,39.5592,39.5675,39.5425,39.5508,2000.0
2015-07-24 14:15:00,47.53,47.53,47.48,47.48,5250.0,39.5425,39.5425,39.5009,39.5009,5250.0
2015-07-24 14:20:00,47.47,47.49,47.44,47.48,4506.0,39.4926,39.5092,39.4676,39.5009,4506.0
2015-07-24 14:25:00,47.48,47.54,47.48,47.54,6254.0,39.5009,39.5508,39.5009,39.5508,6254.0
2015-07-24 14:30:00,47.55,47.55,47.5,47.5,5117.0,39.5592,39.5592,39.5176,39.5176,5117.0
2015-07-24 14:35:00,47.5,47.53,47.49,47.52,4218.0,39.5176,39.5425,39.5092,39.5342,4218.0
2015-07-24 14:40:00,47.52,47.53,47.51,47.52,4296.0,39.5342,39.5425,39.5259,39.5342,4296.0
2015-07-24 14:45:00,47.52,47.56,47.52,47.53,5907.0,39.5342,39.5675,39.5342,39.5425,5907.0
2015-07-24 14:50:00,47.53,47.53,47.49,47.51,4967.0,39.5425,39.5425,39.5092,39.5259,4967.0
2015-07-24 14:55:00,47.51,47.53,47.51,47.53,10442.0,39.5259,39.5425,39.5259,39.5425,10442.0
2015-07-24 15:00:00,47.53,47.54,47.5,47.54,9392.0,39.5425,39.5508,39.5176,39.5508,9392.0
2015-07-24 15:05:00,47.55,47.58,47.54,47.57,5932.0,39.5592,39.5841,39.5508,39.5758,5932.0
2015-07-24 15:10:00,47.56,47.57,47.55,47.56,2641.0,39.5675,39.5758,39.5592,39.5675,2641.0
2015-07-24 15:15:00,47.56,47.57,47.53,47.56,15757.0,39.5675,39.5758,39.5425,39.5675,15757.0
2015-07-24 15:20:00,47.56,47.58,47.53,47.53,6011.0,39.5675,39.5841,39.5425,39.5425,6011.0
2015-07-24 15:25:00,47.53,47.57,47.51,47.51,6663.0,39.5425,39.5758,39.5259,39.5259,6663.0
2015-07-24 15:30:00,47.52,47.52,47.45,47.5,10501.0,39.5342,39.5342,39.476,39.5176,10501.0
2015-07-24 15:35:00,47.49,47.5,47.47,47.47,8100.0,39.5092,39.5176,39.4926,39.4926,8100.0
2015-07-24 15:40:00,47.47,47.5,47.46,47.5,7972.0,39.4926,39.5176,39.4843,39.5176,7972.0
2015-07-24 15:45:00,47.49,47.5,47.47,47.48,16050.0,39.5092,39.5176,39.4926,39.5009,16050.0
2015-07-24 15:50:00,47.48,47.49,47.45,47.47,19631.0,39.5009,39.5092,39.476,39.4926,19631.0
2015-07-24 15:55:00,47.47,47.48,47.43,47.43,56227.0,39.4926,39.5009,39.4593,39.4593,56227.0
2015-07-27 09:30:00,47.25,47.3,47.25,47.25,12236.0,39.3096,39.3512,39.3096,39.3096,12236.0
2015-07-27 09:35:00,47.21,47.23,47.12,47.15,2700.0,39.2763,39.2929,39.2014,39.2264,2700.0
2015-07-27 09:40:00,47.18,47.29,47.18,47.18,8690.0,39.2513,39.3429,39.2513,39.2513,8690.0
2015-07-27 09:45:00,47.2,47.25,47.18,47.25,10407.0,39.268,39.3096,39.2513,39.3096,10407.0
2015-07-27 09:50:00,47.26,47.27,47.24,47.25,3853.0,39.3179,39.3262,39.3013,39.3096,3853.0
2015-07-27 09:55:00,47.26,47.28,47.24,47.24,3539.0,39.3179,39.3345,39.3013,39.3013,3539.0
2015-07-27 10:00:00,47.25,47.25,47.15,47.16,4405.0,39.3096,39.3096,39.2264,39.2347,4405.0
2015-07-27 10:05:00,47.15,47.18,47.15,47.17,2590.0,39.2264,39.2513,39.2264,39.243,2590.0
2015-07-27 10:10:00,47.18,47.22,47.17,47.19,8832.0,39.2513,39.2846,39.243,39.2597,8832.0
2015-07-27 10:15:00,47.19,47.29,47.17,47.29,6830.0,39.2597,39.3429,39.243,39.3429,6830.0
2015-07-27 10:20:00,47.27,47.27,47.2,47.2,3513.0,39.3262,39.3262,39.268,39.268,3513.0
2015-07-27 10:25:00,47.21,47.27,47.21,47.25,4500.0,39.2763,39.3262,39.2763,39.3096,4500.0
2015-07-27 10:30:00,47.26,47.38,47.26,47.38,10202.0,39.3179,39.4177,39.3179,39.4177,10202.0
2015-07-27 10:35:00,47.37,47.4,47.34,47.4,15535.0,39.4094,39.4344,39.3845,39.4344,15535.0
2015-07-27 10:40:00,47.41,47.42,47.35,47.38,10761.0,39.4427,39.451,39.3928,39.4177,10761.0
2015-07-27 10:45:00,47.38,47.42,47.37,47.38,6343.0,39.4177,39.451,39.4094,39.4177,6343.0
2015-07-27 10:50:00,47.39,47.41,47.37,47.4,6541.0,39.4261,39.4427,39.4094,39.4344,6541.0
2015-07-27 10:55:00,47.4,47.44,47.38,47.43,8984.0,39.4344,39.4676,39.4177,39.4593,8984.0
2015-07-27 11:00:00,47.42,47.46,47.42,47.46,8241.0,39.451,39.4843,39.451,39.4843,8241.0
2015-07-27 11:05:00,47.47,47.54,47.47,47.52,4800.0,39.4926,39.5508,39.4926,39.5342,4800.0
2015-07-27 11:10:00,47.52,47.54,47.46,47.47,6414.0,39.5342,39.5508,39.4843,39.4926,6414.0
2015-07-27 11:15:00,47.48,47.5,47.41,47.47,8933.0,39.5009,39.5176,39.4427,39.4926,8933.0
2015-07-27 11:20:00,47.48,47.49,47.43,47.49,5415.0,39.5009,39.5092,39.4593,39.5092,5415.0
2015-07-27 11:25:00,47.49,47.51,47.47,47.47,8751.0,39.5092,39.5259,39.4926,39.4926,8751.0
2015-07-27 11:30:00,47.47,47.49,47.43,47.44,4353.0,39.4926,39.5092,39.4593,39.4676,4353.0
2015-07-27 11:35:00,47.42,47.46,47.4,47.43,6086.0,39.451,39.4843,39.4344,39.4593,6086.0
2015-07-27 11:40:00,47.43,47.44,47.39,47.41,10420.0,39.4593,39.4676,39.4261,39.4427,10420.0
2015-07-27 11:45:00,47.41,47.46,47.41,47.44,3751.0,39.4427,39.4843,39.4427,39.4676,3751.0
2015-07-27 11:50:00,47.43,47.46,47.43,47.45,1927.0,39.4593,39.4843,39.4593,39.476,1927.0
2015-07-27 11:55:00,47.45,47.49,47.44,47.49,5201.0,39.476,39.5092,39.4676,39.5092,5201.0
2015-07-27 12:00:00,47.48,47.48,47.45,47.45,2333.0,39.5009,39.5009,39.476,39.476,2333.0
2015-07-27 12:05:00,47.45,47.46,47.41,47.42,16612.0,39.476,39.4843,39.4427,39.451,16612.0
2015-07-27 12:10:00,47.42,47.42,47.41,47.41,3229.0,39.451,39.451,39.4427,39.4427,3229.0
2015-07-27 12:15:00,47.41,47.43,47.41,47.43,2800.0,39.4427,39.4593,39.4427,39.4593,2800.0
2015-07-27 12:20:00,47.43,47.45,47.42,47.44,5642.0,39.4593,39.476,39.451,39.4676,5642.0
2015-07-27 12:25:00,47.43,47.43,47.41,47.42,1832.0,39.4593,39.4593,39.4427,39.451,1832.0
2015-07-27 12:30:00,47.42,47.45,47.42,47.43,2781.0,39.451,39.476,39.451,39.4593,2781.0
2015-07-27 12:35:00,47.43,47.44,47.42,47.44,2500.0,39.4593,39.4676,39.451,39.4676,2500.0
2015-07-27 12:40:00,47.44,47.44,47.41,47.42,2458.0,39.4676,39.4676,39.4427,39.451,2458.0
2015-07-27 12:45:00,47.42,47.45,47.42,47.44,3970.0,39.451,39.476,39.451,39.4676,3970.0
2015-07-27 12:50:00,47.43,47.43,47.39,47.39,6120.0,39.4593,39.4593,39.4261,39.4261,6120.0
2015-07-27 12:55:00,47.39,47.39,47.36,47.36,2851.0,39.4261,39.4261,39.4011,39.4011,2851.0
2015-07-27 13:00:00,47.37,47.39,47.37,47.39,900.0,39.4094,39.4261,39.4094,39.4261,900.0
2015-07-27 13:05:00,47.4,47.42,47.39,47.41,2463.0,39.4344,39.451,39.4261,39.4427,2463.0
2015-07-27 13:10:00,47.41,47.41,47.37,47.37,2200.0,39.4427,39.4427,39.4094,39.4094,2200.0
2015-07-27 13:15:00,47.37,47.37,47.34,47.34,1600.0,39.4094,39.4094,39.3845,39.3845,1600.0
2015-07-27 13:20:00,47.34,47.34,47.32,47.32,1972.0,39.3845,39.3845,39.3678,39.3678,1972.0
2015-07-27 13:25:00,47.32,47.32,47.29,47.3,946.0,39.3678,39.3678,39.3429,39.3512,946.0
2015-07-27 13:30:00,47.3,47.31,47.28,47.3,3859.0,39.3512,39.3595,39.3345,39.3512,3859.0
2015-07-27 13:35:00,47.3,47.3,47.26,47.27,5138.0,39.3512,39.3512,39.3179,39.3262,5138.0
2015-07-27 13:40:00,47.27,47.27,47.25,47.26,4009.0,39.3262,39.3262,39.3096,39.3179,4009.0
2015-07-27 13:45:00,47.26,47.3,47.26,47.29,2462.0,39.3179,39.3512,39.3179,39.3429,2462.0
2015-07-27 13:50:00,47.3,47.32,47.29,47.31,2447.0,39.3512,39.3678,39.3429,39.3595,2447.0
2015-07-27 13:55:00,47.32,47.32,47.3,47.3,2722.0,39.3678,39.3678,39.3512,39.3512,2722.0
2015-07-27 14:00:00,47.28,47.32,47.28,47.32,3357.0,39.3345,39.3678,39.3345,39.3678,3357.0
2015-07-27 14:05:00,47.33,47.35,47.33,47.33,3712.0,39.3761,39.3928,39.3761,39.3761,3712.0
2015-07-27 14:10:00,47.32,47.33,47.31,47.33,1800.0,39.3678,39.3761,39.3595,39.3761,1800.0
2015-07-27 14:15:00,47.33,47.37,47.33,47.35,3663.0,39.3761,39.4094,39.3761,39.3928,3663.0
2015-07-27 14:20:00,47.35,47.38,47.34,47.34,6774.0,39.3928,39.4177,39.3845,39.3845,6774.0
2015-07-27 14:25:00,47.34,47.36,47.34,47.35,3385.0,39.3845,39.4011,39.3845,39.3928,3385.0
2015-07-27 14:30:00,47.36,47.37,47.32,47.33,26492.0,39.4011,39.4094,39.3678,39.3761,26492.0
2015-07-27 14:35:00,47.33,47.37,47.33,47.36,8764.0,39.3761,39.4094,39.3761,39.4011,8764.0
2015-07-27 14:40:00,47.36,47.39,47.36,47.39,7409.0,39.4011,39.4261,39.4011,39.4261,7409.0
2015-07-27 14:45:00,47.39,47.42,47.39,47.41,9951.0,39.4261,39.451,39.4261,39.4427,9951.0
2015-07-27 14:50:00,47.4,47.41,47.4,47.41,4660.0,39.4344,39.4427,39.4344,39.4427,4660.0
2015-07-27 14:55:00,47.4,47.41,47.38,47.41,6761.0,39.4344,39.4427,39.4177,39.4427,6761.0
2015-07-27 15:00:00,47.4,47.4,47.35,47.36,5127.0,39.4344,39.4344,39.3928,39.4011,5127.0
2015-07-27 15:05:00,47.36,47.38,47.36,47.38,9707.0,39.4011,39.4177,39.4011,39.4177,9707.0
2015-07-27 15:10:00,47.38,47.39,47.38,47.39,3550.0,39.4177,39.4261,39.4177,39.4261,3550.0
2015-07-27 15:15:00,47.39,47.4,47.37,47.38,9603.0,39.4261,39.4344,39.4094,39.4177,9603.0
2015-07-27 15:20:00,47.38,47.39,47.37,47.39,6135.0,39.4177,39.4261,39.4094,39.4261,6135.0
2015-07-27 15:25:00,47.38,47.4,47.37,47.39,17898.0,39.4177,39.4344,39.4094,39.4261,17898.0
2015-07-27 15:30:00,47.38,47.41,47.38,47.41,14927.0,39.4177,39.4427,39.4177,39.4427,14927.0
2015-07-27 15:35:00,47.4,47.43,47.39,47.41,21105.0,39.4344,39.4593,39.4261,39.4427,21105.0
2015-07-27 15:40:00,47.41,47.45,47.41,47.42,15727.0,39.4427,39.476,39.4427,39.451,15727.0
2015-07-27 15:45:00,47.41,47.42,47.35,47.36,18341.0,39.4427,39.451,39.3928,39.4011,18341.0
2015-07-27 15:50:00,47.35,47.36,47.33,47.34,17245.0,39.3928,39.4011,39.3761,39.3845,17245.0
2015-07-27 15:55:00,47.34,47.37,47.34,47.35,50584.0,39.3845,39.4094,39.3845,39.3928,50584.0
2015-07-28 09:30:00,47.52,47.52,47.37,47.4,5263.0,39.5342,39.5342,39.4094,39.4344,5263.0
2015-07-28 09:35:00,47.41,47.49,47.39,47.43,5606.0,39.4427,39.5092,39.4261,39.4593,5606.0
2015-07-28 09:40:00,47.41,47.53,47.36,47.45,3913.0,39.4427,39.5425,39.4011,39.476,3913.0
2015-07-28 09:45:00,47.38,47.48,47.37,47.42,4997.0,39.4177,39.5009,39.4094,39.451,4997.0
2015-07-28 09:50:00,47.43,47.44,47.36,47.44,9357.0,39.4593,39.4676,39.4011,39.4676,9357.0
2015-07-28 09:55:00,47.46,47.46,47.38,47.44,12204.0,39.4843,39.4843,39.4177,39.4676,12204.0
2015-07-28 10:00:00,47.44,47.44,47.35,47.37,3742.0,39.4676,39.4676,39.3928,39.4094,3742.0
2015-07-28 10:05:00,47.36,47.4,47.3,47.33,3400.0,39.4011,39.4344,39.3512,39.3761,3400.0
2015-07-28 10:10:00,47.33,47.37,47.3,47.35,4550.0,39.3761,39.4094,39.3512,39.3928,4550.0
2015-07-28 10:15:00,47.34,47.35,47.28,47.28,9079.0,39.3845,39.3928,39.3345,39.3345,9079.0
2015-07-28 10:20:00,47.28,47.36,47.26,47.29,5900.0,39.3345,39.4011,39.3179,39.3429,5900.0
2015-07-28 10:25:00,47.29,47.29,47.22,47.27,4314.0,39.3429,39.3429,39.2846,39.3262,4314.0
2015-07-28 10:30:00,47.27,47.32,47.27,47.3,4650.0,39.3262,39.3678,39.3262,39.3512,4650.0
2015-07-28 10:35:00,47.31,47.33,47.28,47.31,4890.0,39.3595,39.3761,39.3345,39.3595,4890.0
2015-07-28 10:40:00,47.33,47.35,47.3,47.32,3903.0,39.3761,39.3928,39.3512,39.3678,3903.0
2015-07-28 10:45:00,47.35,47.37,47.31,47.37,10473.0,39.3928,39.4094,39.3595,39.4094,10473.0
2015-07-28 10:50:00,47.38,47.39,47.37,47.39,3899.0,39.4177,39.4261,39.4094,39.4261,3899.0
2015-07-28 10:55:00,47.4,47.45,47.4,47.43,17051.0,39.4344,39.476,39.4344,39.4593,17051.0
2015-07-28 11:00:00,47.43,47.49,47.43,47.49,12727.0,39.4593,39.5092,39.4593,39.5092,12727.0
2015-07-28 11:05:00,47.49,47.5,47.45,47.45,19633.0,39.5092,39.5176,39.476,39.476,19633.0
2015-07-28 11:10:00,47.43,47.45,47.43,47.43,4631.0,39.4593,39.476,39.4593,39.4593,4631.0
2015-07-28 11:15:00,47.42,47.45,47.42,47.43,4985.0,39.451,39.476,39.451,39.4593,4985.0
2015-07-28 11:20:00,47.42,47.42,47.38,47.4,23704.0,39.451,39.451,39.4177,39.4344,23704.0
2015-07-28 11:25:00,47.41,47.46,47.41,47.43,7284.0,39.4427,39.4843,39.4427,39.4593,7284.0
2015-07-28 11:30:00,47.43,47.47,47.42,47.47,6328.0,39.4593,39.4926,39.451,39.4926,6328.0
2015-07-28 11:35:00,47.47,47.48,47.46,47.48,2902.0,39.4926,39.5009,39.4843,39.5009,2902.0
2015-07-28 11:40:00,47.48,47.49,47.44,47.44,14117.0,39.5009,39.5092,39.4676,39.4676,14117.0
2015-07-28 11:45:00,47.43,47.46,47.43,47.46,3705.0,39.4593,39.4843,39.4593,39.4843,3705.0
2015-07-28 11:50:00,47.46,47.46,47.45,47.45,3000.0,39.4843,39.4843,39.476,39.476,3000.0
2015-07-28 11:55:00,47.46,47.47,47.43,47.43,3200.0,39.4843,39.4926,39.4593,39.4593,3200.0
2015-07-28 12:00:00,47.43,47.44,47.4,47.43,5496.0,39.4593,39.4676,39.4344,39.4593,5496.0
2015-07-28 12:05:00,47.44,47.46,47.44,47.44,3428.0,39.4676,39.4843,39.4676,39.4676,3428.0
2015-07-28 12:10:00,47.44,47.44,47.39,47.4,8316.0,39.4676,39.4676,39.4261,39.4344,8316.0
2015-07-28 12:15:00,47.39,47.44,47.38,47.39,9951.0,39.4261,39.4676,39.4177,39.4261,9951.0
2015-07-28 12:20:00,47.39,47.41,47.39,47.4,6928.0,39.4261,39.4427,39.4261,39.4344,6928.0
2015-07-28 12:25:00,47.4,47.41,47.39,47.41,4000.0,39.4344,39.4427,39.4261,39.4427,4000.0
2015-07-28 12:30:00,47.4,47.42,47.39,47.41,7706.0,39.4344,39.451,39.4261,39.4427,7706.0
2015-07-28 12:35:00,47.41,47.42,47.4,47.41,3600.0,39.4427,39.451,39.4344,39.4427,3600.0
2015-07-28 12:40:00,47.42,47.42,47.4,47.41,5462.0,39.451,39.451,39.4344,39.4427,5462.0
2015-07-28 12:45:00,47.41,47.43,47.4,47.4,10598.0,39.4427,39.4593,39.4344,39.4344,10598.0
2015-07-28 12:50:00,47.4,47.43,47.39,47.42,7410.0,39.4344,39.4593,39.4261,39.451,7410.0
2015-07-28 12:55:00,47.44,47.45,47.43,47.43,6246.0,39.4676,39.476,39.4593,39.4593,6246.0
2015-07-28 13:00:00,47.43,47.43,47.42,47.43,2300.0,39.4593,39.4593,39.451,39.4593,2300.0
2015-07-28 13:05:00,47.43,47.46,47.43,47.44,8975.0,39.4593,39.4843,39.4593,39.4676,8975.0
2015-07-28 13:10:00,47.44,47.46,47.43,47.46,1400.0,39.4676,39.4843,39.4593,39.4843,1400.0
2015-07-28 13:15:00,47.46,47.47,47.45,47.46,2900.0,39.4843,39.4926,39.476,39.4843,2900.0
2015-07-28 13:20:00,47.45,47.45,47.43,47.45,4300.0,39.476,39.476,39.4593,39.476,4300.0
2015-07-28 13:25:00,47.45,47.49,47.45,47.46,8979.0,39.476,39.5092,39.476,39.4843,8979.0
2015-07-28 13:30:00,47.46,47.46,47.41,47.41,4665.0,39.4843,39.4843,39.4427,39.4427,4665.0
2015-07-28 13:35:00,47.41,47.42,47.39,47.4,27100.0,39.4427,39.451,39.4261,39.4344,27100.0
2015-07-28 13:40:00,47.4,47.42,47.39,47.42,3678.0,39.4344,39.451,39.4261,39.451,3678.0
2015-07-28 13:45:00,47.42,47.42,47.4,47.41,7929.0,39.451,39.451,39.4344,39.4427,7929.0
2015-07-28 13:50:00,47.42,47.42,47.37,47.38,12246.0,39.451,39.451,39.4094,39.4177,12246.0
2015-07-28 13:55:00,47.37,47.37,47.34,47.36,9878.0,39.4094,39.4094,39.3845,39.4011,9878.0
2015-07-28 14:00:00,47.36,47.42,47.35,47.42,6684.0,39.4011,39.451,39.3928,39.451,6684.0
2015-07-28 14:05:00,47.42,47.42,47.39,47.41,9051.0,39.451,39.451,39.4261,39.4427,9051.0
2015-07-28 14:10:00,47.41,47.41,47.39,47.41,9744.0,39.4427,39.4427,39.4261,39.4427,9744.0
2015-07-28 14:15:00,47.41,47.42,47.4,47.42,5200.0,39.4427,39.451,39.4344,39.451,5200.0
2015-07-28 14:20:00,47.42,47.42,47.39,47.39,8501.0,39.451,39.451,39.4261,39.4261,8501.0
2015-07-28 14:25:00,47.4,47.41,47.38,47.4,8130.0,39.4344,39.4427,39.4177,39.4344,8130.0
2015-07-28 14:30:00,47.4,47.41,47.4,47.41,6602.0,39.4344,39.4427,39.4344,39.4427,6602.0
2015-07-28 14:35:00,47.41,47.41,47.39,47.39,6353.0,39.4427,39.4427,39.4261,39.4261,6353.0
2015-07-28 14:40:00,47.39,47.41,47.38,47.4,7769.0,39.4261,39.4427,39.4177,39.4344,7769.0
2015-07-28 14:45:00,47.4,47.41,47.37,47.4,7199.0,39.4344,39.4427,39.4094,39.4344,7199.0
2015-07-28 14:50:00,47.41,47.41,47.39,47.39,3242.0,39.4427,39.4427,39.4261,39.4261,3242.0
2015-07-28 14:55:00,47.4,47.4,47.37,47.37,3836.0,39.4344,39.4344,39.4094,39.4094,3836.0
2015-07-28 15:00:00,47.37,47.37,47.29,47.3,25982.0,39.4094,39.4094,39.3429,39.3512,25982.0
2015-07-28 15:05:00,47.29,47.3,47.27,47.27,18551.0,39.3429,39.3512,39.3262,39.3262,18551.0
2015-07-28 15:10:00,47.28,47.28,47.24,47.26,21784.0,39.3345,39.3345,39.3013,39.3179,21784.0
2015-07-28 15:15:00,47.26,47.31,47.25,47.29,16973.0,39.3179,39.3595,39.3096,39.3429,16973.0
2015-07-28 15:20:00,47.29,47.31,47.27,47.27,23306.0,39.3429,39.3595,39.3262,39.3262,23306.0
2015-07-28 15:25:00,47.27,47.29,47.21,47.21,19633.0,39.3262,39.3429,39.2763,39.2763,19633.0
2015-07-28 15:30:00,47.22,47.26,47.22,47.25,20314.0,39.2846,39.3179,39.2846,39.3096,20314.0
2015-07-28 15:35:00,47.25,47.26,47.15,47.16,75106.0,39.3096,39.3179,39.2264,39.2347,75106.0
2015-07-28 15:40:00,47.17,47.2,47.12,47.17,40697.0,39.243,39.268,39.2014,39.243,40697.0
2015-07-28 15:45:00,47.17,47.18,47.12,47.17,66015.0,39.243,39.2513,39.2014,39.243,66015.0
2015-07-28 15:50:00,47.17,47.18,47.15,47.16,69111.0,39.243,39.2513,39.2264,39.2347,69111.0
2015-07-28 15:55:00,47.16,47.2,47.15,47.19,103843.0,39.2347,39.268,39.2264,39.2597,103843.0
2015-07-29 09:30:00,47.12,47.54,47.12,47.54,9301.0,39.2014,39.5508,39.2014,39.5508,9301.0
2015-07-29 09:35:00,47.48,48.27,47.46,47.95,15500.0,39.5009,40.1582,39.4843,39.8919,15500.0
2015-07-29 09:40:00,48.13,48.19,47.35,47.42,11185.0,40.0417,40.0916,39.3928,39.451,11185.0
2015-07-29 09:45:00,47.43,47.53,47.36,47.45,7153.0,39.4593,39.5425,39.4011,39.476,7153.0
2015-07-29 09:50:00,47.46,47.66,47.45,47.56,7900.0,39.4843,39.6507,39.476,39.5675,7900.0
2015-07-29 09:55:00,47.58,47.76,47.57,47.76,6817.0,39.5841,39.7339,39.5758,39.7339,6817.0
2015-07-29 10:00:00,47.74,47.8,47.71,47.76,17858.0,39.7172,39.7672,39.6923,39.7339,17858.0
2015-07-29 10:05:00,47.77,47.81,47.72,47.81,10801.0,39.7422,39.7755,39.7006,39.7755,10801.0
2015-07-29 10:10:00,47.81,47.84,47.8,47.83,9000.0,39.7755,39.8004,39.7672,39.7921,9000.0
2015-07-29 10:15:00,47.83,47.91,47.8,47.84,10654.0,39.7921,39.8587,39.7672,39.8004,10654.0
2015-07-29 10:20:00,47.84,47.89,47.81,47.86,7048.0,39.8004,39.842,39.7755,39.8171,7048.0
2015-07-29 10:25:00,47.89,47.89,47.83,47.85,6070.0,39.842,39.842,39.7921,39.8087,6070.0
2015-07-29 10:30:00,47.86,47.93,47.86,47.91,10153.0,39.8171,39.8753,39.8171,39.8587,10153.0
2015-07-29 10:35:00,47.92,47.95,47.89,47.95,10016.0,39.867,39.8919,39.842,39.8919,10016.0
2015-07-29 10:40:00,47.95,48.06,47.95,48.06,11186.0,39.8919,39.9835,39.8919,39.9835,11186.0
2015-07-29 10:45:00,48.06,48.07,47.98,47.98,8169.0,39.9835,39.9918,39.9169,39.9169,8169.0
2015-07-29 10:50:00,47.99,48.01,47.97,48.01,6617.0,39.9252,39.9419,39.9086,39.9419,6617.0
2015-07-29 10:55:00,48.01,48.02,47.92,47.92,10831.0,39.9419,39.9502,39.867,39.867,10831.0
2015-07-29 11:00:00,47.93,47.97,47.9,47.9,11160.0,39.8753,39.9086,39.8503,39.8503,11160.0
2015-07-29 11:05:00,47.9,47.93,47.88,47.91,14168.0,39.8503,39.8753,39.8337,39.8587,14168.0
2015-07-29 11:10:00,47.91,47.99,47.9,47.98,16105.0,39.8587,39.9252,39.8503,39.9169,16105.0
2015-07-29 11:15:00,47.98,48.04,47.98,48.02,13525.0,39.9169,39.9668,39.9169,39.9502,13525.0
2015-07-29 11:20:00,48.01,48.02,47.96,47.99,5418.0,39.9419,39.9502,39.9003,39.9252,5418.0
2015-07-29 11:25:00,47.99,48.03,47.99,48.01,7120.0,39.9252,39.9585,39.9252,39.9419,7120.0
2015-07-29 11:30:00,48.02,48.11,48.01,48.11,7370.0,39.9502,40.0251,39.9419,40.0251,7370.0
2015-07-29 11:35:00,48.11,48.12,48.06,48.06,10200.0,40.0251,40.0334,39.9835,39.9835,10200.0
2015-07-29 11:40:00,48.06,48.1,48.06,48.08,4300.0,39.9835,40.0167,39.9835,40.0001,4300.0
2015-07-29 11:45:00,48.07,48.08,47.93,48.01,21203.0,39.9918,40.0001,39.8753,39.9419,21203.0
2015-07-29 11:50:00,48.0,48.0,47.79,47.79,20075.0,39.9335,39.9335,39.7588,39.7588,20075.0
2015-07-29 11:55:00,47.79,47.8,47.78,47.8,11600.0,39.7588,39.7672,39.7505,39.7672,11600.0
2015-07-29 12:00:00,47.78,47.8,47.78,47.8,15802.0,39.7505,39.7672,39.7505,39.7672,15802.0
2015-07-29 12:05:00,47.8,47.87,47.78,47.86,20636.0,39.7672,39.8254,39.7505,39.8171,20636.0
2015-07-29 12:10:00,47.87,47.89,47.87,47.89,2845.0,39.8254,39.842,39.8254,39.842,2845.0
2015-07-29 12:15:00,47.89,48.03,47.89,48.03,7948.0,39.842,39.9585,39.842,39.9585,7948.0
2015-07-29 12:20:00,48.03,48.04,47.91,47.95,63378.0,39.9585,39.9668,39.8587,39.8919,63378.0
2015-07-29 12:25:00,47.96,48.0,47.94,47.95,15042.0,39.9003,39.9335,39.8836,39.8919,15042.0
2015-07-29 12:30:00,47.93,47.97,47.92,47.94,8700.0,39.8753,39.9086,39.867,39.8836,8700.0
2015-07-29 12:35:00,47.94,48.03,47.93,48.03,25681.0,39.8836,39.9585,39.8753,39.9585,25681.0
2015-07-29 12:40:00,48.03,48.04,47.91,47.93,17069.0,39.9585,39.9668,39.8587,39.8753,17069.0
2015-07-29 12:45:00,47.9,47.95,47.9,47.95,7575.0,39.8503,39.8919,39.8503,39.8919,7575.0
2015-07-29 12:50:00,47.95,48.0,47.9,47.91,14360.0,39.8919,39.9335,39.8503,39.8587,14360.0
2015-07-29 12:55:00,47.9,47.94,47.87,47.94,7608.0,39.8503,39.8836,39.8254,39.8836,7608.0
2015-07-29 13:00:00,47.94,47.94,47.86,47.89,23563.0,39.8836,39.8836,39.8171,39.842,23563.0
2015-07-29 13:05:00,47.87,47.87,47.83,47.86,5401.0,39.8254,39.8254,39.7921,39.8171,5401.0
2015-07-29 13:10:00,47.87,47.87,47.83,47.85,5190.0,39.8254,39.8254,39.7921,39.8087,5190.0
2015-07-29 13:15:00,47.86,47.89,47.85,47.86,9623.0,39.8171,39.842,39.8087,39.8171,9623.0
2015-07-29 13:20:00,47.85,47.85,47.8,47.8,3615.0,39.8087,39.8087,39.7672,39.7672,3615.0
2015-07-29 13:25:00,47.8,47.82,47.78,47.78,5815.0,39.7672,39.7838,39.7505,39.7505,5815.0
2015-07-29 13:30:00,47.78,47.84,47.78,47.84,9640.0,39.7505,39.8004,39.7505,39.8004,9640.0
2015-07-29 13:35:00,47.85,47.9,47.84,47.86,19201.0,39.8087,39.8503,39.8004,39.8171,19201.0
2015-07-29 13:40:00,47.87,47.87,47.79,47.8,9330.0,39.8254,39.8254,39.7588,39.7672,9330.0
2015-07-29 13:45:00,47.79,47.81,47.73,47.8,14549.0,39.7588,39.7755,39.7089,39.7672,14549.0
2015-07-29 13:50:00,47.8,47.83,47.79,47.8,13572.0,39.7672,39.7921,39.7588,39.7672,13572.0
2015-07-29 13:55:00,47.8,47.85,47.79,47.85,6226.0,39.7672,39.8087,39.7588,39.8087,6226.0
2015-07-29 14:00:00,47.85,47.92,47.56,47.71,23619.0,39.8087,39.867,39.5675,39.6923,23619.0
2015-07-29 14:05:00,47.7,47.8,47.66,47.76,34445.0,39.684,39.7672,39.6507,39.7339,34445.0
2015-07-29 14:10:00,47.78,47.8,47.71,47.72,15384.0,39.7505,39.7672,39.6923,39.7006,15384.0
2015-07-29 14:15:00,47.72,47.8,47.72,47.74,18362.0,39.7006,39.7672,39.7006,39.7172,18362.0
2015-07-29 14:20:00,47.75,47.79,47.72,47.75,26125.0,39.7256,39.7588,39.7006,39.7256,26125.0
2015-07-29 14:25:00,47.75,47.75,47.68,47.68,12665.0,39.7256,39.7256,39.6673,39.6673,12665.0
2015-07-29 14:30:00,47.69,47.73,47.66,47.73,17748.0,39.6756,39.7089,39.6507,39.7089,17748.0
2015-07-29 14:35:00,47.72,47.72,47.65,47.68,22806.0,39.7006,39.7006,39.6424,39.6673,22806.0
2015-07-29 14:40:00,47.68,47.74,47.68,47.7,14767.0,39.6673,39.7172,39.6673,39.684,14767.0
2015-07-29 14:45:00,47.7,47.77,47.7,47.76,14396.0,39.684,39.7422,39.684,39.7339,14396.0
2015-07-29 14:50:00,47.77,47.78,47.74,47.76,6713.0,39.7422,39.7505,39.7172,39.7339,6713.0
2015-07-29 14:55:00,47.77,47.82,47.72,47.73,25525.0,39.7422,39.7838,39.7006,39.7089,25525.0
2015-07-29 15:00:00,47.73,47.75,47.67,47.71,25626.0,39.7089,39.7256,39.659,39.6923,25626.0
2015-07-29 15:05:00,47.71,47.75,47.7,47.7,29805.0,39.6923,39.7256,39.684,39.684,29805.0
2015-07-29 15:10:00,47.7,47.88,47.69,47.88,29944.0,39.684,39.8337,39.6756,39.8337,29944.0
2015-07-29 15:15:00,47.87,47.89,47.85,47.87,23164.0,39.8254,39.842,39.8087,39.8254,23164.0
2015-07-29 15:20:00,47.89,47.94,47.88,47.93,15971.0,39.842,39.8836,39.8337,39.8753,15971.0
2015-07-29 15:25:00,47.95,47.99,47.84,47.84,24984.0,39.8919,39.9252,39.8004,39.8004,24984.0
2015-07-29 15:30:00,47.84,47.85,47.73,47.79,25558.0,39.8004,39.8087,39.7089,39.7588,25558.0
2015-07-29 15:35:00,47.79,47.86,47.79,47.86,25099.0,39.7588,39.8171,39.7588,39.8171,25099.0
2015-07-29 15:40:00,47.86,47.97,47.86,47.87,33446.0,39.8171,39.9086,39.8171,39.8254,33446.0
2015-07-29 15:45:00,47.87,47.95,47.86,47.89,29507.0,39.8254,39.8919,39.8171,39.842,29507.0
2015-07-29 15:50:00,47.89,47.9,47.81,47.84,46145.0,39.842,39.8503,39.7755,39.8004,46145.0
2015-07-29 15:55:00,47.84,47.98,47.82,47.89,150911.0,39.8004,39.9169,39.7838,39.842,150911.0
2015-07-30 09:30:00,47.74,47.86,47.74,47.74,13663.0,39.7172,39.8171,39.7172,39.7172,13663.0
2015-07-30 09:35:00,47.75,47.77,47.71,47.71,4353.0,39.7256,39.7422,39.6923,39.6923,4353.0
2015-07-30 09:40:00,47.81,47.82,47.68,47.81,3286.0,39.7755,39.7838,39.6673,39.7755,3286.0
2015-07-30 09:45:00,47.86,47.86,47.71,47.72,8166.0,39.8171,39.8171,39.6923,39.7006,8166.0
2015-07-30 09:50:00,47.77,47.82,47.71,47.82,7473.0,39.7422,39.7838,39.6923,39.7838,7473.0
2015-07-30 09:55:00,47.81,47.81,47.79,47.81,7575.0,39.7755,39.7755,39.7588,39.7755,7575.0
2015-07-30 10:00:00,47.81,47.84,47.77,47.81,9486.0,39.7755,39.8004,39.7422,39.7755,9486.0
2015-07-30 10:05:00,47.83,47.85,47.8,47.8,3670.0,39.7921,39.8087,39.7672,39.7672,3670.0
2015-07-30 10:10:00,47.8,47.8,47.69,47.7,32972.0,39.7672,39.7672,39.6756,39.684,32972.0
2015-07-30 10:15:00,47.71,47.75,47.68,47.71,16229.0,39.6923,39.7256,39.6673,39.6923,16229.0
2015-07-30 10:20:00,47.73,47.77,47.72,47.73,25100.0,39.7089,39.7422,39.7006,39.7089,25100.0
2015-07-30 10:25:00,47.74,47.78,47.73,47.78,3431.0,39.7172,39.7505,39.7089,39.7505,3431.0
2015-07-30 10:30:00,47.78,47.8,47.72,47.72,4000.0,39.7505,39.7672,39.7006,39.7006,4000.0
2015-07-30 10:35:00,47.72,47.73,47.66,47.68,23538.0,39.7006,39.7089,39.6507,39.6673,23538.0
2015-07-30 10:40:00,47.69,47.7,47.66,47.69,18354.0,39.6756,39.684,39.6507,39.6756,18354.0
2015-07-30 10:45:00,47.7,47.71,47.68,47.69,45323.0,39.684,39.6923,39.6673,39.6756,45323.0
2015-07-30 10:50:00,47.69,47.69,47.66,47.67,6235.0,39.6756,39.6756,39.6507,39.659,6235.0
2015-07-30 10:55:00,47.67,47.68,47.61,47.61,8014.0,39.659,39.6673,39.6091,39.6091,8014.0
2015-07-30 11:00:00,47.61,47.61,47.56,47.59,4748.0,39.6091,39.6091,39.5675,39.5924,4748.0
2015-07-30 11:05:00,47.58,47.61,47.57,47.61,7626.0,39.5841,39.6091,39.5758,39.6091,7626.0
2015-07-30 11:10:00,47.62,47.66,47.61,47.63,5805.0,39.6174,39.6507,39.6091,39.6257,5805.0
2015-07-30 11:15:00,47.64,47.67,47.64,47.66,3951.0,39.634,39.659,39.634,39.6507,3951.0
2015-07-30 11:20:00,47.66,47.71,47.66,47.69,6319.0,39.6507,39.6923,39.6507,39.6756,6319.0
2015-07-30 11:25:00,47.69,47.71,47.66,47.66,7746.0,39.6756,39.6923,39.6507,39.6507,7746.0
2015-07-30 11:30:00,47.67,47.69,47.67,47.68,2100.0,39.659,39.6756,39.659,39.6673,2100.0
2015-07-30 11:35:00,47.69,47.7,47.69,47.7,3600.0,39.6756,39.684,39.6756,39.684,3600.0
2015-07-30 11:40:00,47.7,47.7,47.69,47.69,3200.0,39.684,39.684,39.6756,39.6756,3200.0
2015-07-30 11:45:00,47.7,47.7,47.67,47.67,6349.0,39.684,39.684,39.659,39.659,6349.0
2015-07-30 11:50:00,47.66,47.66,47.65,47.65,1063.0,39.6507,39.6507,39.6424,39.6424,1063.0
2015-07-30 11:55:00,47.64,47.65,47.62,47.65,6100.0,39.634,39.6424,39.6174,39.6424,6100.0
2015-07-30 12:00:00,47.65,47.65,47.63,47.63,1833.0,39.6424,39.6424,39.6257,39.6257,1833.0
2015-07-30 12:05:00,47.63,47.64,47.6,47.6,6952.0,39.6257,39.634,39.6008,39.6008,6952.0
2015-07-30 12:10:00,47.6,47.6,47.58,47.59,5017.0,39.6008,39.6008,39.5841,39.5924,5017.0
2015-07-30 12:15:00,47.58,47.59,47.56,47.59,3510.0,39.5841,39.5924,39.5675,39.5924,3510.0
2015-07-30 12:20:00,47.58,47.6,47.57,47.6,2067.0,39.5841,39.6008,39.5758,39.6008,2067.0
2015-07-30 12:25:00,47.6,47.6,47.58,47.58,2363.0,39.6008,39.6008,39.5841,39.5841,2363.0
2015-07-30 12:30:00,47.57,47.58,47.57,47.58,1437.0,39.5758,39.5841,39.5758,39.5841,1437.0
2015-07-30 12:35:00,47.57,47.58,47.56,47.58,2563.0,39.5758,39.5841,39.5675,39.5841,2563.0
2015-07-30 12:40:00,47.58,47.6,47.58,47.59,2363.0,39.5841,39.6008,39.5841,39.5924,2363.0
2015-07-30 12:45:00,47.6,47.6,47.59,47.59,2238.0,39.6008,39.6008,39.5924,39.5924,2238.0
2015-07-30 12:50:00,47.59,47.59,47.59,47.59,100.0,39.5924,39.5924,39.5924,39.5924,100.0
2015-07-30 12:55:00,47.59,47.61,47.58,47.58,6110.0,39.5924,39.6091,39.5841,39.5841,6110.0
2015-07-30 13:00:00,47.59,47.61,47.57,47.58,6482.0,39.5924,39.6091,39.5758,39.5841,6482.0
2015-07-30 13:05:00,47.58,47.58,47.56,47.58,2919.0,39.5841,39.5841,39.5675,39.5841,2919.0
2015-07-30 13:10:00,47.59,47.61,47.59,47.6,1893.0,39.5924,39.6091,39.5924,39.6008,1893.0
2015-07-30 13:15:00,47.61,47.64,47.61,47.63,2538.0,39.6091,39.634,39.6091,39.6257,2538.0
2015-07-30 13:20:00,47.63,47.64,47.58,47.59,13499.0,39.6257,39.634,39.5841,39.5924,13499.0
2015-07-30 13:25:00,47.6,47.6,47.57,47.58,3244.0,39.6008,39.6008,39.5758,39.5841,3244.0
2015-07-30 13:30:00,47.58,47.6,47.58,47.58,27948.0,39.5841,39.6008,39.5841,39.5841,27948.0
2015-07-30 13:35:00,47.59,47.61,47.58,47.6,2832.0,39.5924,39.6091,39.5841,39.6008,2832.0
2015-07-30 13:40:00,47.6,47.61,47.58,47.6,5535.0,39.6008,39.6091,39.5841,39.6008,5535.0
2015-07-30 13:45:00,47.61,47.61,47.58,47.59,5261.0,39.6091,39.6091,39.5841,39.5924,5261.0
2015-07-30 13:50:00,47.6,47.6,47.57,47.58,7414.0,39.6008,39.6008,39.5758,39.5841,7414.0
2015-07-30 13:55:00,47.57,47.64,47.57,47.62,8429.0,39.5758,39.634,39.5758,39.6174,8429.0
2015-07-30 14:00:00,47.62,47.65,47.62,47.65,600.0,39.6174,39.6424,39.6174,39.6424,600.0
2015-07-30 14:05:00,47.65,47.67,47.65,47.66,2963.0,39.6424,39.659,39.6424,39.6507,2963.0
2015-07-30 14:10:00,47.66,47.68,47.65,47.66,6043.0,39.6507,39.6673,39.6424,39.6507,6043.0
2015-07-30 14:15:00,47.66,47.67,47.65,47.66,2103.0,39.6507,39.659,39.6424,39.6507,2103.0
2015-07-30 14:20:00,47.66,47.67,47.64,47.64,3300.0,39.6507,39.659,39.634,39.634,3300.0
2015-07-30 14:25:00,47.64,47.65,47.62,47.63,3246.0,39.634,39.6424,39.6174,39.6257,3246.0
2015-07-30 14:30:00,47.63,47.63,47.59,47.6,4889.0,39.6257,39.6257,39.5924,39.6008,4889.0
2015-07-30 14:35:00,47.6,47.63,47.59,47.63,7640.0,39.6008,39.6257,39.5924,39.6257,7640.0
2015-07-30 14:40:00,47.63,47.65,47.62,47.64,3908.0,39.6257,39.6424,39.6174,39.634,3908.0
2015-07-30 14:45:00,47.63,47.65,47.63,47.64,2379.0,39.6257,39.6424,39.6257,39.634,2379.0
2015-07-30 14:50:00,47.64,47.64,47.6,47.62,6996.0,39.634,39.634,39.6008,39.6174,6996.0
2015-07-30 14:55:00,47.62,47.62,47.61,47.62,24053.0,39.6174,39.6174,39.6091,39.6174,24053.0
2015-07-30 15:00:00,47.62,47.63,47.6,47.61,12545.0,39.6174,39.6257,39.6008,39.6091,12545.0
2015-07-30 15:05:00,47.62,47.63,47.61,47.61,5372.0,39.6174,39.6257,39.6091,39.6091,5372.0
2015-07-30 15:10:00,47.61,47.65,47.61,47.65,21616.0,39.6091,39.6424,39.6091,39.6424,21616.0
2015-07-30 15:15:00,47.65,47.73,47.65,47.73,9680.0,39.6424,39.7089,39.6424,39.7089,9680.0
2015-07-30 15:20:00,47.73,47.78,47.73,47.74,10267.0,39.7089,39.7505,39.7089,39.7172,10267.0
2015-07-30 15:25:00,47.75,47.81,47.75,47.78,12587.0,39.7256,39.7755,39.7256,39.7505,12587.0
2015-07-30 15:30:00,47.79,47.79,47.75,47.77,11086.0,39.7588,39.7588,39.7256,39.7422,11086.0
2015-07-30 15:35:00,47.77,47.77,47.72,47.76,10089.0,39.7422,39.7422,39.7006,39.7339,10089.0
2015-07-30 15:40:00,47.76,47.76,47.74,47.74,6652.0,39.7339,39.7339,39.7172,39.7172,6652.0
2015-07-30 15:45:00,47.73,47.74,47.65,47.66,29447.0,39.7089,39.7172,39.6424,39.6507,29447.0
2015-07-30 15:50:00,47.66,47.69,47.64,47.69,20732.0,39.6507,39.6756,39.634,39.6756,20732.0
2015-07-30 15:55:00,47.68,47.69,47.66,47.67,32454.0,39.6673,39.6756,39.6507,39.659,32454.0
2015-07-31 09:30:00,47.8,47.8,47.56,47.61,10990.0,39.7672,39.7672,39.5675,39.6091,10990.0
2015-07-31 09:35:00,47.64,47.81,47.63,47.8,5465.0,39.634,39.7755,39.6257,39.7672,5465.0
2015-07-31 09:40:00,47.79,47.83,47.78,47.83,3309.0,39.7588,39.7921,39.7505,39.7921,3309.0
2015-07-31 09:45:00,47.8,47.81,47.73,47.73,10515.0,39.7672,39.7755,39.7089,39.7089,10515.0
2015-07-31 09:50:00,47.74,47.79,47.73,47.76,7600.0,39.7172,39.7588,39.7089,39.7339,7600.0
2015-07-31 09:55:00,47.76,47.77,47.73,47.73,8688.0,39.7339,39.7422,39.7089,39.7089,8688.0
2015-07-31 10:00:00,47.72,47.73,47.67,47.7,7400.0,39.7006,39.7089,39.659,39.684,7400.0
2015-07-31 10:05:00,47.7,47.72,47.69,47.71,10710.0,39.684,39.7006,39.6756,39.6923,10710.0
2015-07-31 10:10:00,47.71,47.74,47.69,47.69,5300.0,39.6923,39.7172,39.6756,39.6756,5300.0
2015-07-31 10:15:00,47.69,47.72,47.69,47.69,10277.0,39.6756,39.7006,39.6756,39.6756,10277.0
2015-07-31 10:20:00,47.69,47.75,47.69,47.74,5000.0,39.6756,39.7256,39.6756,39.7172,5000.0
2015-07-31 10:25:00,47.73,47.74,47.68,47.69,7429.0,39.7089,39.7172,39.6673,39.6756,7429.0
2015-07-31 10:30:00,47.69,47.7,47.67,47.69,10084.0,39.6756,39.684,39.659,39.6756,10084.0
2015-07-31 10:35:00,47.68,47.68,47.65,47.66,4063.0,39.6673,39.6673,39.6424,39.6507,4063.0
2015-07-31 10:40:00,47.66,47.68,47.65,47.68,10169.0,39.6507,39.6673,39.6424,39.6673,10169.0
2015-07-31 10:45:00,47.68,47.74,47.68,47.73,8877.0,39.6673,39.7172,39.6673,39.7089,8877.0
2015-07-31 10:50:00,47.73,47.77,47.73,47.76,6721.0,39.7089,39.7422,39.7089,39.7339,6721.0
2015-07-31 10:55:00,47.76,47.83,47.75,47.81,9162.0,39.7339,39.7921,39.7256,39.7755,9162.0
2015-07-31 11:00:00,47.8,47.8,47.75,47.76,6592.0,39.7672,39.7672,39.7256,39.7339,6592.0
2015-07-31 11:05:00,47.75,47.76,47.69,47.71,7668.0,39.7256,39.7339,39.6756,39.6923,7668.0
2015-07-31 11:10:00,47.71,47.71,47.67,47.69,5206.0,39.6923,39.6923,39.659,39.6756,5206.0
2015-07-31 11:15:00,47.7,47.71,47.68,47.7,3550.0,39.684,39.6923,39.6673,39.684,3550.0
2015-07-31 11:20:00,47.69,47.71,47.69,47.7,4057.0,39.6756,39.6923,39.6756,39.684,4057.0
2015-07-31 11:25:00,47.7,47.72,47.68,47.69,8711.0,39.684,39.7006,39.6673,39.6756,8711.0
2015-07-31 11:30:00,47.7,47.71,47.68,47.69,7285.0,39.684,39.6923,39.6673,39.6756,7285.0
2015-07-31 11:35:00,47.7,47.72,47.7,47.7,6304.0,39.684,39.7006,39.684,39.684,6304.0
2015-07-31 11:40:00,47.69,47.7,47.68,47.7,3463.0,39.6756,39.684,39.6673,39.684,3463.0
2015-07-31 11:45:00,47.7,47.72,47.68,47.69,7878.0,39.684,39.7006,39.6673,39.6756,7878.0
2015-07-31 11:50:00,47.69,47.71,47.69,47.7,6162.0,39.6756,39.6923,39.6756,39.684,6162.0
2015-07-31 11:55:00,47.71,47.71,47.7,47.71,2600.0,39.6923,39.6923,39.684,39.6923,2600.0
2015-07-31 12:00:00,47.71,47.75,47.7,47.75,5289.0,39.6923,39.7256,39.684,39.7256,5289.0
2015-07-31 12:05:00,47.75,47.75,47.73,47.73,4300.0,39.7256,39.7256,39.7089,39.7089,4300.0
2015-07-31 12:10:00,47.74,47.75,47.74,47.74,3010.0,39.7172,39.7256,39.7172,39.7172,3010.0
2015-07-31 12:15:00,47.75,47.76,47.73,47.73,4226.0,39.7256,39.7339,39.7089,39.7089,4226.0
2015-07-31 12:20:00,47.73,47.77,47.73,47.77,7400.0,39.7089,39.7422,39.7089,39.7422,7400.0
2015-07-31 12:25:00,47.76,47.8,47.76,47.78,5108.0,39.7339,39.7672,39.7339,39.7505,5108.0
2015-07-31 12:30:00,47.78,47.79,47.76,47.79,5306.0,39.7505,39.7588,39.7339,39.7588,5306.0
2015-07-31 12:35:00,47.8,47.8,47.76,47.77,25485.0,39.7672,39.7672,39.7339,39.7422,25485.0
2015-07-31 12:40:00,47.77,47.77,47.76,47.77,1310.0,39.7422,39.7422,39.7339,39.7422,1310.0
2015-07-31 12:45:00,47.76,47.77,47.75,47.77,9387.0,39.7339,39.7422,39.7256,39.7422,9387.0
2015-07-31 12:50:00,47.76,47.77,47.74,47.75,54824.0,39.7339,39.7422,39.7172,39.7256,54824.0
2015-07-31 12:55:00,47.76,47.76,47.73,47.73,2800.0,39.7339,39.7339,39.7089,39.7089,2800.0
2015-07-31 13:00:00,47.73,47.75,47.73,47.75,17141.0,39.7089,39.7256,39.7089,39.7256,17141.0
2015-07-31 13:05:00,47.75,47.76,47.74,47.75,6591.0,39.7256,39.7339,39.7172,39.7256,6591.0
2015-07-31 13:10:00,47.74,47.75,47.74,47.75,4013.0,39.7172,39.7256,39.7172,39.7256,4013.0
2015-07-31 13:15:00,47.75,47.77,47.74,47.75,5760.0,39.7256,39.7422,39.7172,39.7256,5760.0
2015-07-31 13:20:00,47.74,47.77,47.74,47.76,3913.0,39.7172,39.7422,39.7172,39.7339,3913.0
2015-07-31 13:25:00,47.75,47.75,47.74,47.75,3703.0,39.7256,39.7256,39.7172,39.7256,3703.0
2015-07-31 13:30:00,47.75,47.75,47.74,47.74,29920.0,39.7256,39.7256,39.7172,39.7172,29920.0
2015-07-31 13:35:00,47.74,47.75,47.68,47.68,3388.0,39.7172,39.7256,39.6673,39.6673,3388.0
2015-07-31 13:40:00,47.68,47.68,47.67,47.67,5202.0,39.6673,39.6673,39.659,39.659,5202.0
2015-07-31 13:45:00,47.66,47.68,47.66,47.68,2304.0,39.6507,39.6673,39.6507,39.6673,2304.0
2015-07-31 13:50:00,47.68,47.68,47.66,47.66,2918.0,39.6673,39.6673,39.6507,39.6507,2918.0
2015-07-31 13:55:00,47.66,47.66,47.65,47.66,400.0,39.6507,39.6507,39.6424,39.6507,400.0
2015-07-31 14:00:00,47.66,47.67,47.65,47.67,10637.0,39.6507,39.659,39.6424,39.659,10637.0
2015-07-31 14:05:00,47.66,47.68,47.65,47.66,6421.0,39.6507,39.6673,39.6424,39.6507,6421.0
2015-07-31 14:10:00,47.66,47.66,47.64,47.65,1600.0,39.6507,39.6507,39.634,39.6424,1600.0
2015-07-31 14:15:00,47.65,47.66,47.63,47.65,13965.0,39.6424,39.6507,39.6257,39.6424,13965.0
2015-07-31 14:20:00,47.64,47.65,47.55,47.55,6380.0,39.634,39.6424,39.5592,39.5592,6380.0
2015-07-31 14:25:00,47.55,47.56,47.54,47.56,4786.0,39.5592,39.5675,39.5508,39.5675,4786.0
2015-07-31 14:30:00,47.55,47.57,47.55,47.55,8207.0,39.5592,39.5758,39.5592,39.5592,8207.0
2015-07-31 14:35:00,47.55,47.57,47.55,47.56,10512.0,39.5592,39.5758,39.5592,39.5675,10512.0
2015-07-31 14:40:00,47.56,47.57,47.55,47.55,10092.0,39.5675,39.5758,39.5592,39.5592,10092.0
2015-07-31 14:45:00,47.55,47.56,47.51,47.54,8713.0,39.5592,39.5675,39.5259,39.5508,8713.0
2015-07-31 14:50:00,47.52,47.54,47.51,47.53,6700.0,39.5342,39.5508,39.5259,39.5425,6700.0
2015-07-31 14:55:00,47.54,47.55,47.53,47.55,3386.0,39.5508,39.5592,39.5425,39.5592,3386.0
2015-07-31 15:00:00,47.55,47.56,47.53,47.54,9303.0,39.5592,39.5675,39.5425,39.5508,9303.0
2015-07-31 15:05:00,47.55,47.55,47.53,47.54,5764.0,39.5592,39.5592,39.5425,39.5508,5764.0
2015-07-31 15:10:00,47.54,47.54,47.52,47.52,13018.0,39.5508,39.5508,39.5342,39.5342,13018.0
2015-07-31 15:15:00,47.52,47.53,47.51,47.52,11152.0,39.5342,39.5425,39.5259,39.5342,11152.0
2015-07-31 15:20:00,47.53,47.53,47.52,47.53,11817.0,39.5425,39.5425,39.5342,39.5425,11817.0
2015-07-31 15:25:00,47.54,47.54,47.53,47.54,17096.0,39.5508,39.5508,39.5425,39.5508,17096.0
2015-07-31 15:30:00,47.54,47.56,47.54,47.54,13458.0,39.5508,39.5675,39.5508,39.5508,13458.0
2015-07-31 15:35:00,47.55,47.55,47.52,47.53,13276.0,39.5592,39.5592,39.5342,39.5425,13276.0
2015-07-31 15:40:00,47.53,47.54,47.49,47.49,7643.0,39.5425,39.5508,39.5092,39.5092,7643.0
2015-07-31 15:45:00,47.49,47.49,47.43,47.45,24595.0,39.5092,39.5092,39.4593,39.476,24595.0
2015-07-31 15:50:00,47.45,47.45,47.41,47.44,23665.0,39.476,39.476,39.4427,39.4676,23665.0
2015-07-31 15:55:00,47.43,47.46,47.4,47.44,97350.0,39.4593,39.4843,39.4344,39.4676,97350.0
2015-08-03 09:30:00,47.39,47.55,47.39,47.49,11817.0,39.4261,39.5592,39.4261,39.5092,11817.0
2015-08-03 09:35:00,47.5,47.5,47.37,47.39,3610.0,39.5176,39.5176,39.4094,39.4261,3610.0
2015-08-03 09:40:00,47.4,47.41,47.33,47.37,6665.0,39.4344,39.4427,39.3761,39.4094,6665.0
2015-08-03 09:45:00,47.38,47.43,47.37,47.41,2615.0,39.4177,39.4593,39.4094,39.4427,2615.0
2015-08-03 09:50:00,47.42,47.44,47.41,47.44,4285.0,39.451,39.4676,39.4427,39.4676,4285.0
2015-08-03 09:55:00,47.45,47.5,47.45,47.5,3484.0,39.476,39.5176,39.476,39.5176,3484.0
2015-08-03 10:00:00,47.51,47.53,47.48,47.49,4214.0,39.5259,39.5425,39.5009,39.5092,4214.0
2015-08-03 10:05:00,47.51,47.52,47.47,47.48,5051.0,39.5259,39.5342,39.4926,39.5009,5051.0
2015-08-03 10:10:00,47.48,47.52,47.47,47.47,3918.0,39.5009,39.5342,39.4926,39.4926,3918.0
2015-08-03 10:15:00,47.46,47.46,47.38,47.39,4706.0,39.4843,39.4843,39.4177,39.4261,4706.0
2015-08-03 10:20:00,47.38,47.41,47.36,47.37,4757.0,39.4177,39.4427,39.4011,39.4094,4757.0
2015-08-03 10:25:00,47.37,47.37,47.32,47.36,2822.0,39.4094,39.4094,39.3678,39.4011,2822.0
2015-08-03 10:30:00,47.36,47.39,47.3,47.33,7403.0,39.4011,39.4261,39.3512,39.3761,7403.0
2015-08-03 10:35:00,47.31,47.34,47.3,47.32,2693.0,39.3595,39.3845,39.3512,39.3678,2693.0
2015-08-03 10:40:00,47.34,47.35,47.32,47.34,2500.0,39.3845,39.3928,39.3678,39.3845,2500.0
2015-08-03 10:45:00,47.34,47.39,47.28,47.39,13155.0,39.3845,39.4261,39.3345,39.4261,13155.0
2015-08-03 10:50:00,47.38,47.38,47.35,47.36,2011.0,39.4177,39.4177,39.3928,39.4011,2011.0
2015-08-03 10:55:00,47.36,47.39,47.35,47.35,4200.0,39.4011,39.4261,39.3928,39.3928,4200.0
2015-08-03 11:00:00,47.35,47.41,47.35,47.41,4623.0,39.3928,39.4427,39.3928,39.4427,4623.0
2015-08-03 11:05:00,47.4,47.41,47.38,47.41,7752.0,39.4344,39.4427,39.4177,39.4427,7752.0
2015-08-03 11:10:00,47.4,47.49,47.4,47.46,4105.0,39.4344,39.5092,39.4344,39.4843,4105.0
2015-08-03 11:15:00,47.45,47.53,47.45,47.51,10564.0,39.476,39.5425,39.476,39.5259,10564.0
2015-08-03 11:20:00,47.52,47.55,47.52,47.55,2500.0,39.5342,39.5592,39.5342,39.5592,2500.0
2015-08-03 11:25:00,47.55,47.58,47.55,47.58,3902.0,39.5592,39.5841,39.5592,39.5841,3902.0
2015-08-03 11:30:00,47.59,47.61,47.58,47.61,7204.0,39.5924,39.6091,39.5841,39.6091,7204.0
2015-08-03 11:35:00,47.61,47.61,47.54,47.54,6162.0,39.6091,39.6091,39.5508,39.5508,6162.0
2015-08-03 11:40:00,47.55,47.59,47.55,47.58,4400.0,39.5592,39.5924,39.5592,39.5841,4400.0
2015-08-03 11:45:00,47.59,47.61,47.58,47.59,3336.0,39.5924,39.6091,39.5841,39.5924,3336.0
2015-08-03 11:50:00,47.58,47.58,47.5,47.52,4603.0,39.5841,39.5841,39.5176,39.5342,4603.0
2015-08-03 11:55:00,47.53,47.55,47.53,47.55,2763.0,39.5425,39.5592,39.5425,39.5592,2763.0
2015-08-03 12:00:00,47.57,47.57,47.53,47.55,2863.0,39.5758,39.5758,39.5425,39.5592,2863.0
2015-08-03 12:05:00,47.55,47.57,47.52,47.52,8369.0,39.5592,39.5758,39.5342,39.5342,8369.0
2015-08-03 12:10:00,47.55,47.6,47.55,47.6,1936.0,39.5592,39.6008,39.5592,39.6008,1936.0
2015-08-03 12:15:00,47.59,47.59,47.54,47.54,4143.0,39.5924,39.5924,39.5508,39.5508,4143.0
2015-08-03 12:20:00,47.53,47.59,47.53,47.59,4500.0,39.5425,39.5924,39.5425,39.5924,4500.0
2015-08-03 12:25:00,47.59,47.62,47.59,47.62,3337.0,39.5924,39.6174,39.5924,39.6174,3337.0
2015-08-03 12:30:00,47.62,47.63,47.54,47.56,8517.0,39.6174,39.6257,39.5508,39.5675,8517.0
2015-08-03 12:35:00,47.57,47.57,47.53,47.55,9870.0,39.5758,39.5758,39.5425,39.5592,9870.0
2015-08-03 12:40:00,47.55,47.59,47.55,47.59,3800.0,39.5592,39.5924,39.5592,39.5924,3800.0
2015-08-03 12:45:00,47.58,47.58,47.46,47.48,19033.0,39.5841,39.5841,39.4843,39.5009,19033.0
2015-08-03 12:50:00,47.47,47.47,47.36,47.36,7322.0,39.4926,39.4926,39.4011,39.4011,7322.0
2015-08-03 12:55:00,47.36,47.39,47.36,47.39,1793.0,39.4011,39.4261,39.4011,39.4261,1793.0
2015-08-03 13:00:00,47.38,47.4,47.37,47.4,3387.0,39.4177,39.4344,39.4094,39.4344,3387.0
2015-08-03 13:05:00,47.4,47.41,47.39,47.4,6991.0,39.4344,39.4427,39.4261,39.4344,6991.0
2015-08-03 13:10:00,47.4,47.43,47.4,47.41,7066.0,39.4344,39.4593,39.4344,39.4427,7066.0
2015-08-03 13:15:00,47.41,47.44,47.41,47.43,3323.0,39.4427,39.4676,39.4427,39.4593,3323.0
2015-08-03 13:20:00,47.44,47.48,47.44,47.46,6904.0,39.4676,39.5009,39.4676,39.4843,6904.0
2015-08-03 13:25:00,47.46,47.51,47.46,47.49,5601.0,39.4843,39.5259,39.4843,39.5092,5601.0
2015-08-03 13:30:00,47.49,47.49,47.45,47.46,3563.0,39.5092,39.5092,39.476,39.4843,3563.0
2015-08-03 13:35:00,47.47,47.5,47.46,47.47,2647.0,39.4926,39.5176,39.4843,39.4926,2647.0
2015-08-03 13:40:00,47.47,47.52,47.46,47.51,4064.0,39.4926,39.5342,39.4843,39.5259,4064.0
2015-08-03 13:45:00,47.51,47.52,47.48,47.52,3513.0,39.5259,39.5342,39.5009,39.5342,3513.0
2015-08-03 13:50:00,47.52,47.55,47.51,47.51,8941.0,39.5342,39.5592,39.5259,39.5259,8941.0
2015-08-03 13:55:00,47.52,47.52,47.48,47.48,4288.0,39.5342,39.5342,39.5009,39.5009,4288.0
2015-08-03 14:00:00,47.48,47.49,47.47,47.49,2426.0,39.5009,39.5092,39.4926,39.5092,2426.0
2015-08-03 14:05:00,47.48,47.51,47.48,47.51,5527.0,39.5009,39.5259,39.5009,39.5259,5527.0
2015-08-03 14:10:00,47.51,47.51,47.49,47.5,5097.0,39.5259,39.5259,39.5092,39.5176,5097.0
2015-08-03 14:15:00,47.5,47.55,47.5,47.51,5348.0,39.5176,39.5592,39.5176,39.5259,5348.0
2015-08-03 14:20:00,47.52,47.53,47.48,47.53,6100.0,39.5342,39.5425,39.5009,39.5425,6100.0
2015-08-03 14:25:00,47.53,47.53,47.49,47.51,4648.0,39.5425,39.5425,39.5092,39.5259,4648.0
2015-08-03 14:30:00,47.51,47.55,47.5,47.52,23150.0,39.5259,39.5592,39.5176,39.5342,23150.0
2015-08-03 14:35:00,47.53,47.61,47.51,47.61,23356.0,39.5425,39.6091,39.5259,39.6091,23356.0
2015-08-03 14:40:00,47.61,47.63,47.59,47.6,8100.0,39.6091,39.6257,39.5924,39.6008,8100.0
2015-08-03 14:45:00,47.61,47.62,47.56,47.58,9586.0,39.6091,39.6174,39.5675,39.5841,9586.0
2015-08-03 14:50:00,47.56,47.59,47.56,47.59,3263.0,39.5675,39.5924,39.5675,39.5924,3263.0
2015-08-03 14:55:00,47.58,47.59,47.56,47.57,9616.0,39.5841,39.5924,39.5675,39.5758,9616.0
2015-08-03 15:00:00,47.59,47.61,47.58,47.6,10171.0,39.5924,39.6091,39.5841,39.6008,10171.0
2015-08-03 15:05:00,47.61,47.65,47.58,47.63,25430.0,39.6091,39.6424,39.5841,39.6257,25430.0
2015-08-03 15:10:00,47.64,47.68,47.62,47.68,8920.0,39.634,39.6673,39.6174,39.6673,8920.0
2015-08-03 15:15:00,47.67,47.68,47.64,47.67,13775.0,39.659,39.6673,39.634,39.659,13775.0
2015-08-03 15:20:00,47.67,47.69,47.66,47.69,14128.0,39.659,39.6756,39.6507,39.6756,14128.0
2015-08-03 15:25:00,47.68,47.71,47.68,47.7,10920.0,39.6673,39.6923,39.6673,39.684,10920.0
2015-08-03 15:30:00,47.7,47.72,47.67,47.7,15646.0,39.684,39.7006,39.659,39.684,15646.0
2015-08-03 15:35:00,47.71,47.8,47.7,47.8,17042.0,39.6923,39.7672,39.684,39.7672,17042.0
2015-08-03 15:40:00,47.8,47.87,47.77,47.85,57454.0,39.7672,39.8254,39.7422,39.8087,57454.0
2015-08-03 15:45:00,47.88,47.9,47.8,47.81,31323.0,39.8337,39.8503,39.7672,39.7755,31323.0
2015-08-03 15:50:00,47.82,47.82,47.76,47.8,42925.0,39.7838,39.7838,39.7339,39.7672,42925.0
2015-08-03 15:55:00,47.81,47.91,47.81,47.9,94334.0,39.7755,39.8587,39.7755,39.8503,94334.0
2015-08-04 09:30:00,47.84,47.97,47.84,47.96,5517.0,39.8004,39.9086,39.8004,39.9003,5517.0
2015-08-04 09:35:00,47.98,48.05,47.93,47.93,12129.0,39.9169,39.9751,39.8753,39.8753,12129.0
2015-08-04 09:40:00,47.93,48.02,47.93,48.02,9332.0,39.8753,39.9502,39.8753,39.9502,9332.0
2015-08-04 09:45:00,48.01,48.13,48.01,48.12,8129.0,39.9419,40.0417,39.9419,40.0334,8129.0
2015-08-04 09:50:00,48.13,48.15,48.07,48.13,8431.0,40.0417,40.0583,39.9918,40.0417,8431.0
2015-08-04 09:55:00,48.13,48.2,48.12,48.18,6281.0,40.0417,40.0999,40.0334,40.0833,6281.0
2015-08-04 10:00:00,48.19,48.19,48.14,48.15,3600.0,40.0916,40.0916,40.05,40.0583,3600.0
2015-08-04 10:05:00,48.14,48.17,48.13,48.16,4500.0,40.05,40.075,40.0417,40.0667,4500.0
2015-08-04 10:10:00,48.13,48.13,48.07,48.12,7184.0,40.0417,40.0417,39.9918,40.0334,7184.0
2015-08-04 10:15:00,48.12,48.15,48.1,48.14,3401.0,40.0334,40.0583,40.0167,40.05,3401.0
2015-08-04 10:20:00,48.15,48.2,48.13,48.16,5241.0,40.0583,40.0999,40.0417,40.0667,5241.0
2015-08-04 10:25:00,48.17,48.19,48.14,48.15,5000.0,40.075,40.0916,40.05,40.0583,5000.0
2015-08-04 10:30:00,48.17,48.27,48.17,48.25,6187.0,40.075,40.1582,40.075,40.1415,6187.0
2015-08-04 10:35:00,48.25,48.25,48.14,48.14,7363.0,40.1415,40.1415,40.05,40.05,7363.0
2015-08-04 10:40:00,48.12,48.14,48.09,48.13,7780.0,40.0334,40.05,40.0084,40.0417,7780.0
2015-08-04 10:45:00,48.14,48.22,48.14,48.22,7966.0,40.05,40.1166,40.05,40.1166,7966.0
2015-08-04 10:50:00,48.22,48.23,48.18,48.19,7968.0,40.1166,40.1249,40.0833,40.0916,7968.0
2015-08-04 10:55:00,48.2,48.23,48.19,48.23,8400.0,40.0999,40.1249,40.0916,40.1249,8400.0
2015-08-04 11:00:00,48.25,48.29,48.22,48.24,6985.0,40.1415,40.1748,40.1166,40.1332,6985.0
2015-08-04 11:05:00,48.25,48.26,48.22,48.22,4138.0,40.1415,40.1498,40.1166,40.1166,4138.0
2015-08-04 11:10:00,48.19,48.25,48.19,48.25,2810.0,40.0916,40.1415,40.0916,40.1415,2810.0
2015-08-04 11:15:00,48.27,48.28,48.2,48.22,8305.0,40.1582,40.1665,40.0999,40.1166,8305.0
2015-08-04 11:20:00,48.22,48.23,48.19,48.19,6864.0,40.1166,40.1249,40.0916,40.0916,6864.0
2015-08-04 11:25:00,48.19,48.21,48.16,48.18,6863.0,40.0916,40.1082,40.0667,40.0833,6863.0
2015-08-04 11:30:00,48.18,48.2,48.17,48.18,3604.0,40.0833,40.0999,40.075,40.0833,3604.0
2015-08-04 11:35:00,48.19,48.2,48.19,48.2,1600.0,40.0916,40.0999,40.0916,40.0999,1600.0
2015-08-04 11:40:00,48.2,48.21,48.15,48.15,9156.0,40.0999,40.1082,40.0583,40.0583,9156.0
2015-08-04 11:45:00,48.15,48.16,48.14,48.16,3252.0,40.0583,40.0667,40.05,40.0667,3252.0
2015-08-04 11:50:00,48.16,48.17,48.15,48.15,8261.0,40.0667,40.075,40.0583,40.0583,8261.0
2015-08-04 11:55:00,48.16,48.21,48.15,48.21,2884.0,40.0667,40.1082,40.0583,40.1082,2884.0
2015-08-04 12:00:00,48.21,48.21,48.19,48.21,879.0,40.1082,40.1082,40.0916,40.1082,879.0
2015-08-04 12:05:00,48.2,48.23,48.2,48.21,4437.0,40.0999,40.1249,40.0999,40.1082,4437.0
2015-08-04 12:10:00,48.22,48.23,48.19,48.2,10073.0,40.1166,40.1249,40.0916,40.0999,10073.0
2015-08-04 12:15:00,48.2,48.2,48.19,48.19,1800.0,40.0999,40.0999,40.0916,40.0916,1800.0
2015-08-04 12:20:00,48.2,48.2,48.19,48.19,2700.0,40.0999,40.0999,40.0916,40.0916,2700.0
2015-08-04 12:25:00,48.19,48.2,48.15,48.17,18179.0,40.0916,40.0999,40.0583,40.075,18179.0
2015-08-04 12:30:00,48.17,48.2,48.17,48.19,3043.0,40.075,40.0999,40.075,40.0916,3043.0
2015-08-04 12:35:00,48.2,48.21,48.19,48.19,6014.0,40.0999,40.1082,40.0916,40.0916,6014.0
2015-08-04 12:40:00,48.18,48.18,48.15,48.15,2689.0,40.0833,40.0833,40.0583,40.0583,2689.0
2015-08-04 12:45:00,48.16,48.17,48.16,48.16,1576.0,40.0667,40.075,40.0667,40.0667,1576.0
2015-08-04 12:50:00,48.17,48.18,48.16,48.16,6797.0,40.075,40.0833,40.0667,40.0667,6797.0
2015-08-04 12:55:00,48.16,48.16,48.14,48.15,3142.0,40.0667,40.0667,40.05,40.0583,3142.0
2015-08-04 13:00:00,48.15,48.15,48.11,48.14,5660.0,40.0583,40.0583,40.0251,40.05,5660.0
2015-08-04 13:05:00,48.14,48.14,48.12,48.13,900.0,40.05,40.05,40.0334,40.0417,900.0
2015-08-04 13:10:00,48.13,48.14,48.11,48.11,4170.0,40.0417,40.05,40.0251,40.0251,4170.0
2015-08-04 13:15:00,48.13,48.16,48.12,48.15,2966.0,40.0417,40.0667,40.0334,40.0583,2966.0
2015-08-04 13:20:00,48.14,48.17,48.14,48.16,2200.0,40.05,40.075,40.05,40.0667,2200.0
2015-08-04 13:25:00,48.15,48.18,48.15,48.18,2800.0,40.0583,40.0833,40.0583,40.0833,2800.0
2015-08-04 13:30:00,48.17,48.2,48.17,48.19,5509.0,40.075,40.0999,40.075,40.0916,5509.0
2015-08-04 13:35:00,48.19,48.2,48.18,48.19,5574.0,40.0916,40.0999,40.0833,40.0916,5574.0
2015-08-04 13:40:00,48.2,48.2,48.17,48.17,7478.0,40.0999,40.0999,40.075,40.075,7478.0
2015-08-04 13:45:00,48.18,48.18,48.15,48.15,5508.0,40.0833,40.0833,40.0583,40.0583,5508.0
2015-08-04 13:50:00,48.14,48.14,48.06,48.07,7300.0,40.05,40.05,39.9835,39.9918,7300.0
2015-08-04 13:55:00,48.08,48.08,48.06,48.07,2105.0,40.0001,40.0001,39.9835,39.9918,2105.0
2015-08-04 14:00:00,48.08,48.08,48.05,48.07,4974.0,40.0001,40.0001,39.9751,39.9918,4974.0
2015-08-04 14:05:00,48.07,48.08,48.06,48.06,4278.0,39.9918,40.0001,39.9835,39.9835,4278.0
2015-08-04 14:10:00,48.05,48.05,48.0,48.02,6197.0,39.9751,39.9751,39.9335,39.9502,6197.0
2015-08-04 14:15:00,48.02,48.04,48.02,48.04,3179.0,39.9502,39.9668,39.9502,39.9668,3179.0
2015-08-04 14:20:00,48.04,48.07,48.03,48.04,7600.0,39.9668,39.9918,39.9585,39.9668,7600.0
2015-08-04 14:25:00,48.04,48.07,48.02,48.05,6058.0,39.9668,39.9918,39.9502,39.9751,6058.0
2015-08-04 14:30:00,48.04,48.08,48.04,48.06,3604.0,39.9668,40.0001,39.9668,39.9835,3604.0
2015-08-04 14:35:00,48.08,48.13,48.07,48.13,6101.0,40.0001,40.0417,39.9918,40.0417,6101.0
2015-08-04 14:40:00,48.13,48.13,48.08,48.12,7383.0,40.0417,40.0417,40.0001,40.0334,7383.0
2015-08-04 14:45:00,48.12,48.16,48.11,48.16,3123.0,40.0334,40.0667,40.0251,40.0667,3123.0
2015-08-04 14:50:00,48.17,48.18,48.15,48.15,6758.0,40.075,40.0833,40.0583,40.0583,6758.0
2015-08-04 14:55:00,48.16,48.16,48.13,48.13,55956.0,40.0667,40.0667,40.0417,40.0417,55956.0
2015-08-04 15:00:00,48.15,48.17,48.1,48.1,37994.0,40.0583,40.075,40.0167,40.0167,37994.0
2015-08-04 15:05:00,48.1,48.1,48.0,48.04,32075.0,40.0167,40.0167,39.9335,39.9668,32075.0
2015-08-04 15:10:00,48.05,48.06,48.03,48.03,3857.0,39.9751,39.9835,39.9585,39.9585,3857.0
2015-08-04 15:15:00,48.03,48.03,48.0,48.01,8024.0,39.9585,39.9585,39.9335,39.9419,8024.0
2015-08-04 15:20:00,48.0,48.01,47.96,48.01,11359.0,39.9335,39.9419,39.9003,39.9419,11359.0
2015-08-04 15:25:00,48.01,48.01,47.98,48.01,7296.0,39.9419,39.9419,39.9169,39.9419,7296.0
2015-08-04 15:30:00,48.01,48.03,47.99,48.03,12100.0,39.9419,39.9585,39.9252,39.9585,12100.0
2015-08-04 15:35:00,48.02,48.02,47.95,47.95,17792.0,39.9502,39.9502,39.8919,39.8919,17792.0
2015-08-04 15:40:00,47.95,47.97,47.91,47.95,24020.0,39.8919,39.9086,39.8587,39.8919,24020.0
2015-08-04 15:45:00,47.95,47.95,47.85,47.86,26859.0,39.8919,39.8919,39.8087,39.8171,26859.0
2015-08-04 15:50:00,47.86,47.88,47.83,47.84,32857.0,39.8171,39.8337,39.7921,39.8004,32857.0
2015-08-04 15:55:00,47.84,47.91,47.81,47.84,132422.0,39.8004,39.8587,39.7755,39.8004,132422.0
2015-08-05 09:30:00,48.06,48.12,47.85,47.99,5795.0,39.9835,40.0334,39.8087,39.9252,5795.0
2015-08-05 09:35:00,48.0,48.11,48.0,48.0,9407.0,39.9335,40.0251,39.9335,39.9335,9407.0
2015-08-05 09:40:00,48.01,48.07,48.01,48.03,5300.0,39.9419,39.9918,39.9419,39.9585,5300.0
2015-08-05 09:45:00,48.05,48.17,48.05,48.16,3000.0,39.9751,40.075,39.9751,40.0667,3000.0
2015-08-05 09:50:00,48.24,48.29,48.18,48.28,3300.0,40.1332,40.1748,40.0833,40.1665,3300.0
2015-08-05 09:55:00,48.29,48.29,48.14,48.17,2200.0,40.1748,40.1748,40.05,40.075,2200.0
2015-08-05 10:00:00,48.17,48.19,48.12,48.13,5793.0,40.075,40.0916,40.0334,40.0417,5793.0
2015-08-05 10:05:00,48.17,48.28,48.17,48.24,4163.0,40.075,40.1665,40.075,40.1332,4163.0
2015-08-05 10:10:00,48.26,48.26,48.22,48.22,3310.0,40.1498,40.1498,40.1166,40.1166,3310.0
2015-08-05 10:15:00,48.23,48.26,48.19,48.24,6298.0,40.1249,40.1498,40.0916,40.1332,6298.0
2015-08-05 10:20:00,48.24,48.24,48.12,48.18,54653.0,40.1332,40.1332,40.0334,40.0833,54653.0
2015-08-05 10:25:00,48.17,48.21,48.14,48.21,1700.0,40.075,40.1082,40.05,40.1082,1700.0
2015-08-05 10:30:00,48.21,48.23,48.2,48.21,1400.0,40.1082,40.1249,40.0999,40.1082,1400.0
2015-08-05 10:35:00,48.23,48.25,48.2,48.2,7551.0,40.1249,40.1415,40.0999,40.0999,7551.0
2015-08-05 10:40:00,48.2,48.24,48.16,48.16,3800.0,40.0999,40.1332,40.0667,40.0667,3800.0
2015-08-05 10:45:00,48.16,48.17,48.13,48.13,13155.0,40.0667,40.075,40.0417,40.0417,13155.0
2015-08-05 10:50:00,48.13,48.14,48.12,48.14,900.0,40.0417,40.05,40.0334,40.05,900.0
2015-08-05 10:55:00,48.16,48.18,48.15,48.18,1630.0,40.0667,40.0833,40.0583,40.0833,1630.0
2015-08-05 11:00:00,48.19,48.22,48.16,48.17,3800.0,40.0916,40.1166,40.0667,40.075,3800.0
2015-08-05 11:05:00,48.18,48.19,48.17,48.17,800.0,40.0833,40.0916,40.075,40.075,800.0
2015-08-05 11:10:00,48.15,48.2,48.15,48.19,7293.0,40.0583,40.0999,40.0583,40.0916,7293.0
2015-08-05 11:15:00,48.19,48.21,48.18,48.2,1351.0,40.0916,40.1082,40.0833,40.0999,1351.0
2015-08-05 11:20:00,48.21,48.21,48.19,48.19,3084.0,40.1082,40.1082,40.0916,40.0916,3084.0
2015-08-05 11:25:00,48.2,48.21,48.19,48.19,2275.0,40.0999,40.1082,40.0916,40.0916,2275.0
2015-08-05 11:30:00,48.19,48.2,48.16,48.2,13902.0,40.0916,40.0999,40.0667,40.0999,13902.0
2015-08-05 11:35:00,48.2,48.21,48.16,48.16,3519.0,40.0999,40.1082,40.0667,40.0667,3519.0
2015-08-05 11:40:00,48.16,48.19,48.16,48.19,4083.0,40.0667,40.0916,40.0667,40.0916,4083.0
2015-08-05 11:45:00,48.18,48.19,48.17,48.19,2400.0,40.0833,40.0916,40.075,40.0916,2400.0
2015-08-05 11:50:00,48.21,48.21,48.16,48.16,3031.0,40.1082,40.1082,40.0667,40.0667,3031.0
2015-08-05 11:55:00,48.16,48.17,48.12,48.13,5431.0,40.0667,40.075,40.0334,40.0417,5431.0
2015-08-05 12:00:00,48.12,48.15,48.12,48.14,6476.0,40.0334,40.0583,40.0334,40.05,6476.0
2015-08-05 12:05:00,48.14,48.14,48.12,48.13,2630.0,40.05,40.05,40.0334,40.0417,2630.0
2015-08-05 12:10:00,48.13,48.13,48.12,48.13,2736.0,40.0417,40.0417,40.0334,40.0417,2736.0
2015-08-05 12:15:00,48.12,48.12,48.07,48.07,2100.0,40.0334,40.0334,39.9918,39.9918,2100.0
2015-08-05 12:20:00,48.08,48.09,48.01,48.01,5563.0,40.0001,40.0084,39.9419,39.9419,5563.0
2015-08-05 12:25:00,48.02,48.03,48.01,48.01,1825.0,39.9502,39.9585,39.9419,39.9419,1825.0
2015-08-05 12:30:00,48.0,48.01,47.95,47.96,2055.0,39.9335,39.9419,39.8919,39.9003,2055.0
2015-08-05 12:35:00,47.97,48.01,47.97,47.98,3413.0,39.9086,39.9419,39.9086,39.9169,3413.0
2015-08-05 12:40:00,47.99,47.99,47.92,47.96,4338.0,39.9252,39.9252,39.867,39.9003,4338.0
2015-08-05 12:45:00,47.96,48.0,47.95,47.98,1900.0,39.9003,39.9335,39.8919,39.9169,1900.0
2015-08-05 12:50:00,47.98,47.98,47.98,47.98,500.0,39.9169,39.9169,39.9169,39.9169,500.0
2015-08-05 12:55:00,47.98,48.04,47.98,48.01,5024.0,39.9169,39.9668,39.9169,39.9419,5024.0
2015-08-05 13:00:00,48.02,48.02,47.96,47.97,3100.0,39.9502,39.9502,39.9003,39.9086,3100.0
2015-08-05 13:05:00,47.97,48.0,47.97,47.99,1400.0,39.9086,39.9335,39.9086,39.9252,1400.0
2015-08-05 13:10:00,47.99,47.99,47.9,47.91,4978.0,39.9252,39.9252,39.8503,39.8587,4978.0
2015-08-05 13:15:00,47.93,47.93,47.9,47.93,3673.0,39.8753,39.8753,39.8503,39.8753,3673.0
2015-08-05 13:20:00,47.93,47.96,47.92,47.95,2225.0,39.8753,39.9003,39.867,39.8919,2225.0
2015-08-05 13:25:00,47.96,47.96,47.94,47.94,2100.0,39.9003,39.9003,39.8836,39.8836,2100.0
2015-08-05 13:30:00,47.95,47.96,47.94,47.95,1130.0,39.8919,39.9003,39.8836,39.8919,1130.0
2015-08-05 13:35:00,47.96,48.0,47.96,48.0,4963.0,39.9003,39.9335,39.9003,39.9335,4963.0
2015-08-05 13:40:00,48.0,48.03,48.0,48.03,2719.0,39.9335,39.9585,39.9335,39.9585,2719.0
2015-08-05 13:45:00,48.03,48.04,48.02,48.03,2852.0,39.9585,39.9668,39.9502,39.9585,2852.0
2015-08-05 13:50:00,48.03,48.03,48.0,48.0,1100.0,39.9585,39.9585,39.9335,39.9335,1100.0
2015-08-05 13:55:00,48.0,48.02,47.99,48.01,8870.0,39.9335,39.9502,39.9252,39.9419,8870.0
2015-08-05 14:00:00,47.99,48.01,47.98,48.0,6245.0,39.9252,39.9419,39.9169,39.9335,6245.0
2015-08-05 14:05:00,48.0,48.01,47.98,47.98,9832.0,39.9335,39.9419,39.9169,39.9169,9832.0
2015-08-05 14:10:00,47.99,48.01,47.97,48.01,5622.0,39.9252,39.9419,39.9086,39.9419,5622.0
2015-08-05 14:15:00,48.0,48.01,47.99,48.0,5457.0,39.9335,39.9419,39.9252,39.9335,5457.0
2015-08-05 14:20:00,48.01,48.05,48.01,48.05,2400.0,39.9419,39.9751,39.9419,39.9751,2400.0
2015-08-05 14:25:00,48.05,48.11,48.04,48.07,6221.0,39.9751,40.0251,39.9668,39.9918,6221.0
2015-08-05 14:30:00,48.07,48.07,48.03,48.07,17671.0,39.9918,39.9918,39.9585,39.9918,17671.0
2015-08-05 14:35:00,48.06,48.07,48.01,48.01,11951.0,39.9835,39.9918,39.9419,39.9419,11951.0
2015-08-05 14:40:00,48.01,48.03,47.95,47.97,4478.0,39.9419,39.9585,39.8919,39.9086,4478.0
2015-08-05 14:45:00,47.96,47.97,47.94,47.94,4936.0,39.9003,39.9086,39.8836,39.8836,4936.0
2015-08-05 14:50:00,47.94,47.94,47.91,47.93,8488.0,39.8836,39.8836,39.8587,39.8753,8488.0
2015-08-05 14:55:00,47.93,47.93,47.9,47.9,7569.0,39.8753,39.8753,39.8503,39.8503,7569.0
2015-08-05 15:00:00,47.91,47.95,47.9,47.91,7164.0,39.8587,39.8919,39.8503,39.8587,7164.0
2015-08-05 15:05:00,47.91,47.98,47.91,47.97,4122.0,39.8587,39.9169,39.8587,39.9086,4122.0
2015-08-05 15:10:00,47.98,48.01,47.97,47.98,9059.0,39.9169,39.9419,39.9086,39.9169,9059.0
2015-08-05 15:15:00,47.97,47.99,47.94,47.97,4615.0,39.9086,39.9252,39.8836,39.9086,4615.0
2015-08-05 15:20:00,47.96,47.99,47.96,47.98,5551.0,39.9003,39.9252,39.9003,39.9169,5551.0
2015-08-05 15:25:00,47.98,47.99,47.95,47.97,5004.0,39.9169,39.9252,39.8919,39.9086,5004.0
2015-08-05 15:30:00,47.97,47.97,47.9,47.91,27471.0,39.9086,39.9086,39.8503,39.8587,27471.0
2015-08-05 15:35:00,47.91,47.93,47.88,47.9,9283.0,39.8587,39.8753,39.8337,39.8503,9283.0
2015-08-05 15:40:00,47.91,47.95,47.89,47.91,11221.0,39.8587,39.8919,39.842,39.8587,11221.0
2015-08-05 15:45:00,47.88,47.92,47.86,47.91,23826.0,39.8337,39.867,39.8171,39.8587,23826.0
2015-08-05 15:50:00,47.91,47.93,47.87,47.87,28863.0,39.8587,39.8753,39.8254,39.8254,28863.0
2015-08-05 15:55:00,47.88,47.91,47.84,47.87,91333.0,39.8337,39.8587,39.8004,39.8254,91333.0
2015-08-06 09:30:00,47.91,48.12,47.9,47.9,11294.0,39.8587,40.0334,39.8503,39.8503,11294.0
2015-08-06 09:35:00,47.98,48.02,47.92,47.97,6818.0,39.9169,39.9502,39.867,39.9086,6818.0
2015-08-06 09:40:00,47.95,48.0,47.92,47.97,3633.0,39.8919,39.9335,39.867,39.9086,3633.0
2015-08-06 09:45:00,47.98,48.02,47.93,47.96,8200.0,39.9169,39.9502,39.8753,39.9003,8200.0
2015-08-06 09:50:00,47.96,47.99,47.95,47.96,5713.0,39.9003,39.9252,39.8919,39.9003,5713.0
2015-08-06 09:55:00,47.97,48.0,47.97,48.0,2200.0,39.9086,39.9335,39.9086,39.9335,2200.0
2015-08-06 10:00:00,48.01,48.01,47.89,47.91,3400.0,39.9419,39.9419,39.842,39.8587,3400.0
2015-08-06 10:05:00,47.92,47.97,47.92,47.96,3020.0,39.867,39.9086,39.867,39.9003,3020.0
2015-08-06 10:10:00,47.98,48.01,47.98,47.99,3425.0,39.9169,39.9419,39.9169,39.9252,3425.0
2015-08-06 10:15:00,48.0,48.01,47.93,47.94,4988.0,39.9335,39.9419,39.8753,39.8836,4988.0
2015-08-06 10:20:00,47.94,47.94,47.85,47.87,3298.0,39.8836,39.8836,39.8087,39.8254,3298.0
2015-08-06 10:25:00,47.86,47.88,47.86,47.86,3204.0,39.8171,39.8337,39.8171,39.8171,3204.0
2015-08-06 10:30:00,47.85,47.87,47.75,47.79,11810.0,39.8087,39.8254,39.7256,39.7588,11810.0
2015-08-06 10:35:00,47.76,47.8,47.73,47.79,4142.0,39.7339,39.7672,39.7089,39.7588,4142.0
2015-08-06 10:40:00,47.79,47.79,47.74,47.76,5800.0,39.7588,39.7588,39.7172,39.7339,5800.0
2015-08-06 10:45:00,47.77,47.83,47.73,47.77,52736.0,39.7422,39.7921,39.7089,39.7422,52736.0
2015-08-06 10:50:00,47.76,47.76,47.72,47.76,5157.0,39.7339,39.7339,39.7006,39.7339,5157.0
2015-08-06 10:55:00,47.74,47.81,47.73,47.81,5280.0,39.7172,39.7755,39.7089,39.7755,5280.0
2015-08-06 11:00:00,47.8,47.8,47.67,47.67,7537.0,39.7672,39.7672,39.659,39.659,7537.0
2015-08-06 11:05:00,47.68,47.73,47.68,47.73,3096.0,39.6673,39.7089,39.6673,39.7089,3096.0
2015-08-06 11:10:00,47.72,47.73,47.66,47.67,8756.0,39.7006,39.7089,39.6507,39.659,8756.0
2015-08-06 11:15:00,47.65,47.66,47.63,47.66,5679.0,39.6424,39.6507,39.6257,39.6507,5679.0
2015-08-06 11:20:00,47.66,47.67,47.65,47.65,5097.0,39.6507,39.659,39.6424,39.6424,5097.0
2015-08-06 11:25:00,47.65,47.67,47.61,47.64,6029.0,39.6424,39.659,39.6091,39.634,6029.0
2015-08-06 11:30:00,47.62,47.62,47.52,47.53,17524.0,39.6174,39.6174,39.5342,39.5425,17524.0
2015-08-06 11:35:00,47.53,47.56,47.5,47.52,6600.0,39.5425,39.5675,39.5176,39.5342,6600.0
2015-08-06 11:40:00,47.53,47.53,47.47,47.5,6879.0,39.5425,39.5425,39.4926,39.5176,6879.0
2015-08-06 11:45:00,47.51,47.51,47.48,47.49,4120.0,39.5259,39.5259,39.5009,39.5092,4120.0
2015-08-06 11:50:00,47.49,47.51,47.47,47.49,4284.0,39.5092,39.5259,39.4926,39.5092,4284.0
2015-08-06 11:55:00,47.51,47.51,47.48,47.49,2400.0,39.5259,39.5259,39.5009,39.5092,2400.0
2015-08-06 12:00:00,47.5,47.53,47.48,47.53,3812.0,39.5176,39.5425,39.5009,39.5425,3812.0
2015-08-06 12:05:00,47.53,47.53,47.48,47.53,3020.0,39.5425,39.5425,39.5009,39.5425,3020.0
2015-08-06 12:10:00,47.53,47.53,47.48,47.48,2553.0,39.5425,39.5425,39.5009,39.5009,2553.0
2015-08-06 12:15:00,47.48,47.5,47.48,47.5,2826.0,39.5009,39.5176,39.5009,39.5176,2826.0
2015-08-06 12:20:00,47.48,47.49,47.44,47.44,3500.0,39.5009,39.5092,39.4676,39.4676,3500.0
2015-08-06 12:25:00,47.45,47.48,47.45,47.45,1549.0,39.476,39.5009,39.476,39.476,1549.0
2015-08-06 12:30:00,47.47,47.49,47.44,47.45,4683.0,39.4926,39.5092,39.4676,39.476,4683.0
2015-08-06 12:35:00,47.45,47.46,47.44,47.46,2100.0,39.476,39.4843,39.4676,39.4843,2100.0
2015-08-06 12:40:00,47.45,47.46,47.41,47.43,3819.0,39.476,39.4843,39.4427,39.4593,3819.0
2015-08-06 12:45:00,47.43,47.44,47.33,47.4,7926.0,39.4593,39.4676,39.3761,39.4344,7926.0
2015-08-06 12:50:00,47.41,47.41,47.38,47.39,1800.0,39.4427,39.4427,39.4177,39.4261,1800.0
2015-08-06 12:55:00,47.41,47.42,47.39,47.42,900.0,39.4427,39.451,39.4261,39.451,900.0
2015-08-06 13:00:00,47.42,47.44,47.4,47.44,3818.0,39.451,39.4676,39.4344,39.4676,3818.0
2015-08-06 13:05:00,47.45,47.46,47.44,47.44,2700.0,39.476,39.4843,39.4676,39.4676,2700.0
2015-08-06 13:10:00,47.43,47.45,47.42,47.45,1800.0,39.4593,39.476,39.451,39.476,1800.0
2015-08-06 13:15:00,47.45,47.45,47.4,47.4,1758.0,39.476,39.476,39.4344,39.4344,1758.0
2015-08-06 13:20:00,47.43,47.43,47.38,47.42,2600.0,39.4593,39.4593,39.4177,39.451,2600.0
2015-08-06 13:25:00,47.45,47.48,47.44,47.48,1611.0,39.476,39.5009,39.4676,39.5009,1611.0
2015-08-06 13:30:00,47.47,47.5,47.46,47.5,4848.0,39.4926,39.5176,39.4843,39.5176,4848.0
2015-08-06 13:35:00,47.5,47.51,47.45,47.45,3259.0,39.5176,39.5259,39.476,39.476,3259.0
2015-08-06 13:40:00,47.45,47.45,47.43,47.44,800.0,39.476,39.476,39.4593,39.4676,800.0
2015-08-06 13:45:00,47.44,47.48,47.43,47.43,8035.0,39.4676,39.5009,39.4593,39.4593,8035.0
2015-08-06 13:50:00,47.43,47.44,47.4,47.41,2163.0,39.4593,39.4676,39.4344,39.4427,2163.0
2015-08-06 13:55:00,47.4,47.43,47.4,47.4,2600.0,39.4344,39.4593,39.4344,39.4344,2600.0
2015-08-06 14:00:00,47.39,47.39,47.36,47.36,3230.0,39.4261,39.4261,39.4011,39.4011,3230.0
2015-08-06 14:05:00,47.35,47.37,47.35,47.37,2011.0,39.3928,39.4094,39.3928,39.4094,2011.0
2015-08-06 14:10:00,47.36,47.4,47.36,47.4,3000.0,39.4011,39.4344,39.4011,39.4344,3000.0
2015-08-06 14:15:00,47.4,47.41,47.39,47.39,1954.0,39.4344,39.4427,39.4261,39.4261,1954.0
2015-08-06 14:20:00,47.4,47.42,47.38,47.41,3200.0,39.4344,39.451,39.4177,39.4427,3200.0
2015-08-06 14:25:00,47.42,47.47,47.41,47.47,2503.0,39.451,39.4926,39.4427,39.4926,2503.0
2015-08-06 14:30:00,47.47,47.48,47.42,47.45,7367.0,39.4926,39.5009,39.451,39.476,7367.0
2015-08-06 14:35:00,47.45,47.47,47.45,47.45,2000.0,39.476,39.4926,39.476,39.476,2000.0
2015-08-06 14:40:00,47.47,47.48,47.45,47.46,3975.0,39.4926,39.5009,39.476,39.4843,3975.0
2015-08-06 14:45:00,47.46,47.47,47.45,47.47,2600.0,39.4843,39.4926,39.476,39.4926,2600.0
2015-08-06 14:50:00,47.47,47.47,47.45,47.45,3597.0,39.4926,39.4926,39.476,39.476,3597.0
2015-08-06 14:55:00,47.45,47.46,47.43,47.43,3400.0,39.476,39.4843,39.4593,39.4593,3400.0
2015-08-06 15:00:00,47.44,47.45,47.43,47.45,4100.0,39.4676,39.476,39.4593,39.476,4100.0
2015-08-06 15:05:00,47.45,47.45,47.39,47.44,5300.0,39.476,39.476,39.4261,39.4676,5300.0
2015-08-06 15:10:00,47.44,47.46,47.41,47.41,4865.0,39.4676,39.4843,39.4427,39.4427,4865.0
2015-08-06 15:15:00,47.42,47.44,47.4,47.42,6094.0,39.451,39.4676,39.4344,39.451,6094.0
2015-08-06 15:20:00,47.43,47.44,47.37,47.39,8618.0,39.4593,39.4676,39.4094,39.4261,8618.0
2015-08-06 15:25:00,47.39,47.41,47.37,47.4,6664.0,39.4261,39.4427,39.4094,39.4344,6664.0
2015-08-06 15:30:00,47.39,47.4,47.35,47.38,10958.0,39.4261,39.4344,39.3928,39.4177,10958.0
2015-08-06 15:35:00,47.38,47.41,47.37,47.4,11233.0,39.4177,39.4427,39.4094,39.4344,11233.0
2015-08-06 15:40:00,47.41,47.45,47.39,47.44,15156.0,39.4427,39.476,39.4261,39.4676,15156.0
2015-08-06 15:45:00,47.45,47.53,47.44,47.51,35458.0,39.476,39.5425,39.4676,39.5259,35458.0
2015-08-06 15:50:00,47.5,47.53,47.46,47.48,41304.0,39.5176,39.5425,39.4843,39.5009,41304.0
2015-08-06 15:55:00,47.48,47.51,47.43,47.45,47722.0,39.5009,39.5259,39.4593,39.476,47722.0
2015-08-07 09:30:00,47.37,47.49,47.25,47.36,6498.0,39.4094,39.5092,39.3096,39.4011,6498.0
2015-08-07 09:35:00,47.34,47.34,47.23,47.25,5826.0,39.3845,39.3845,39.2929,39.3096,5826.0
2015-08-07 09:40:00,47.26,47.38,47.26,47.29,2596.0,39.3179,39.4177,39.3179,39.3429,2596.0
2015-08-07 09:45:00,47.31,47.31,47.2,47.24,3820.0,39.3595,39.3595,39.268,39.3013,3820.0
2015-08-07 09:50:00,47.32,47.32,47.21,47.3,10203.0,39.3678,39.3678,39.2763,39.3512,10203.0
2015-08-07 09:55:00,47.29,47.32,47.26,47.27,3366.0,39.3429,39.3678,39.3179,39.3262,3366.0
2015-08-07 10:00:00,47.27,47.29,47.23,47.24,4900.0,39.3262,39.3429,39.2929,39.3013,4900.0
2015-08-07 10:05:00,47.24,47.26,47.21,47.23,2688.0,39.3013,39.3179,39.2763,39.2929,2688.0
2015-08-07 10:10:00,47.23,47.29,47.22,47.27,3950.0,39.2929,39.3429,39.2846,39.3262,3950.0
2015-08-07 10:15:00,47.28,47.32,47.28,47.29,3306.0,39.3345,39.3678,39.3345,39.3429,3306.0
2015-08-07 10:20:00,47.28,47.3,47.24,47.24,2622.0,39.3345,39.3512,39.3013,39.3013,2622.0
2015-08-07 10:25:00,47.21,47.23,47.13,47.17,9453.0,39.2763,39.2929,39.2097,39.243,9453.0
2015-08-07 10:30:00,47.16,47.22,47.16,47.22,4701.0,39.2347,39.2846,39.2347,39.2846,4701.0
2015-08-07 10:35:00,47.23,47.31,47.23,47.3,2131.0,39.2929,39.3595,39.2929,39.3512,2131.0
2015-08-07 10:40:00,47.28,47.32,47.28,47.29,2521.0,39.3345,39.3678,39.3345,39.3429,2521.0
2015-08-07 10:45:00,47.3,47.31,47.24,47.27,2797.0,39.3512,39.3595,39.3013,39.3262,2797.0
2015-08-07 10:50:00,47.3,47.31,47.22,47.22,1600.0,39.3512,39.3595,39.2846,39.2846,1600.0
2015-08-07 10:55:00,47.26,47.27,47.24,47.25,1020.0,39.3179,39.3262,39.3013,39.3096,1020.0
2015-08-07 11:00:00,47.24,47.27,47.22,47.25,4634.0,39.3013,39.3262,39.2846,39.3096,4634.0
2015-08-07 11:05:00,47.25,47.26,47.21,47.23,1934.0,39.3096,39.3179,39.2763,39.2929,1934.0
2015-08-07 11:10:00,47.23,47.23,47.18,47.18,1537.0,39.2929,39.2929,39.2513,39.2513,1537.0
2015-08-07 11:15:00,47.18,47.18,47.14,47.14,2765.0,39.2513,39.2513,39.2181,39.2181,2765.0
2015-08-07 11:20:00,47.15,47.17,47.13,47.14,2400.0,39.2264,39.243,39.2097,39.2181,2400.0
2015-08-07 11:25:00,47.14,47.17,47.14,47.15,2927.0,39.2181,39.243,39.2181,39.2264,2927.0
2015-08-07 11:30:00,47.17,47.18,47.14,47.18,2862.0,39.243,39.2513,39.2181,39.2513,2862.0
2015-08-07 11:35:00,47.19,47.2,47.17,47.2,5922.0,39.2597,39.268,39.243,39.268,5922.0
2015-08-07 11:40:00,47.19,47.23,47.18,47.22,1878.0,39.2597,39.2929,39.2513,39.2846,1878.0
2015-08-07 11:45:00,47.19,47.23,47.19,47.22,2273.0,39.2597,39.2929,39.2597,39.2846,2273.0
2015-08-07 11:50:00,47.22,47.25,47.22,47.24,2837.0,39.2846,39.3096,39.2846,39.3013,2837.0
2015-08-07 11:55:00,47.22,47.25,47.2,47.25,1941.0,39.2846,39.3096,39.268,39.3096,1941.0
2015-08-07 12:00:00,47.26,47.31,47.26,47.3,2106.0,39.3179,39.3595,39.3179,39.3512,2106.0
2015-08-07 12:05:00,47.3,47.31,47.28,47.31,5948.0,39.3512,39.3595,39.3345,39.3595,5948.0
2015-08-07 12:10:00,47.31,47.31,47.28,47.3,2991.0,39.3595,39.3595,39.3345,39.3512,2991.0
2015-08-07 12:15:00,47.3,47.31,47.29,47.3,2994.0,39.3512,39.3595,39.3429,39.3512,2994.0
2015-08-07 12:20:00,47.3,47.31,47.28,47.3,3100.0,39.3512,39.3595,39.3345,39.3512,3100.0
2015-08-07 12:25:00,47.3,47.31,47.29,47.29,4300.0,39.3512,39.3595,39.3429,39.3429,4300.0
2015-08-07 12:30:00,47.28,47.3,47.27,47.3,2363.0,39.3345,39.3512,39.3262,39.3512,2363.0
2015-08-07 12:35:00,47.3,47.31,47.28,47.3,6965.0,39.3512,39.3595,39.3345,39.3512,6965.0
2015-08-07 12:40:00,47.29,47.32,47.29,47.32,900.0,39.3429,39.3678,39.3429,39.3678,900.0
2015-08-07 12:45:00,47.31,47.31,47.28,47.3,3978.0,39.3595,39.3595,39.3345,39.3512,3978.0
2015-08-07 12:50:00,47.29,47.31,47.29,47.31,3915.0,39.3429,39.3595,39.3429,39.3595,3915.0
2015-08-07 12:55:00,47.3,47.31,47.29,47.31,1567.0,39.3512,39.3595,39.3429,39.3595,1567.0
2015-08-07 13:00:00,47.32,47.33,47.31,47.33,1100.0,39.3678,39.3761,39.3595,39.3761,1100.0
2015-08-07 13:05:00,47.32,47.35,47.32,47.32,2960.0,39.3678,39.3928,39.3678,39.3678,2960.0
2015-08-07 13:10:00,47.32,47.32,47.3,47.31,1500.0,39.3678,39.3678,39.3512,39.3595,1500.0
2015-08-07 13:15:00,47.3,47.31,47.29,47.3,1918.0,39.3512,39.3595,39.3429,39.3512,1918.0
2015-08-07 13:20:00,47.3,47.32,47.3,47.31,1000.0,39.3512,39.3678,39.3512,39.3595,1000.0
2015-08-07 13:25:00,47.3,47.33,47.27,47.33,4681.0,39.3512,39.3761,39.3262,39.3761,4681.0
2015-08-07 13:30:00,47.35,47.39,47.34,47.35,5060.0,39.3928,39.4261,39.3845,39.3928,5060.0
2015-08-07 13:35:00,47.35,47.35,47.3,47.32,3146.0,39.3928,39.3928,39.3512,39.3678,3146.0
2015-08-07 13:40:00,47.33,47.35,47.33,47.35,2298.0,39.3761,39.3928,39.3761,39.3928,2298.0
2015-08-07 13:45:00,47.36,47.38,47.35,47.36,2920.0,39.4011,39.4177,39.3928,39.4011,2920.0
2015-08-07 13:50:00,47.35,47.37,47.32,47.34,1609.0,39.3928,39.4094,39.3678,39.3845,1609.0
2015-08-07 13:55:00,47.34,47.38,47.34,47.38,2200.0,39.3845,39.4177,39.3845,39.4177,2200.0
2015-08-07 14:00:00,47.36,47.36,47.34,47.35,1963.0,39.4011,39.4011,39.3845,39.3928,1963.0
2015-08-07 14:05:00,47.37,47.4,47.37,47.4,4930.0,39.4094,39.4344,39.4094,39.4344,4930.0
2015-08-07 14:10:00,47.4,47.4,47.37,47.37,1672.0,39.4344,39.4344,39.4094,39.4094,1672.0
2015-08-07 14:15:00,47.37,47.37,47.34,47.34,6592.0,39.4094,39.4094,39.3845,39.3845,6592.0
2015-08-07 14:20:00,47.35,47.36,47.33,47.36,5981.0,39.3928,39.4011,39.3761,39.4011,5981.0
2015-08-07 14:25:00,47.36,47.39,47.36,47.37,4336.0,39.4011,39.4261,39.4011,39.4094,4336.0
2015-08-07 14:30:00,47.38,47.4,47.35,47.37,9540.0,39.4177,39.4344,39.3928,39.4094,9540.0
2015-08-07 14:35:00,47.38,47.43,47.38,47.43,9133.0,39.4177,39.4593,39.4177,39.4593,9133.0
2015-08-07 14:40:00,47.41,47.43,47.4,47.41,3784.0,39.4427,39.4593,39.4344,39.4427,3784.0
2015-08-07 14:45:00,47.41,47.43,47.4,47.41,3000.0,39.4427,39.4593,39.4344,39.4427,3000.0
2015-08-07 14:50:00,47.43,47.45,47.42,47.44,4521.0,39.4593,39.476,39.451,39.4676,4521.0
2015-08-07 14:55:00,47.43,47.44,47.41,47.44,3937.0,39.4593,39.4676,39.4427,39.4676,3937.0
2015-08-07 15:00:00,47.45,47.49,47.44,47.49,3117.0,39.476,39.5092,39.4676,39.5092,3117.0
2015-08-07 15:05:00,47.48,47.5,47.47,47.48,5909.0,39.5009,39.5176,39.4926,39.5009,5909.0
2015-08-07 15:10:00,47.5,47.5,47.45,47.45,6057.0,39.5176,39.5176,39.476,39.476,6057.0
2015-08-07 15:15:00,47.46,47.48,47.45,47.48,4441.0,39.4843,39.5009,39.476,39.5009,4441.0
2015-08-07 15:20:00,47.48,47.54,47.47,47.54,6033.0,39.5009,39.5508,39.4926,39.5508,6033.0
2015-08-07 15:25:00,47.55,47.6,47.52,47.58,6708.0,39.5592,39.6008,39.5342,39.5841,6708.0
2015-08-07 15:30:00,47.59,47.61,47.58,47.58,5813.0,39.5924,39.6091,39.5841,39.5841,5813.0
2015-08-07 15:35:00,47.59,47.59,47.55,47.58,12841.0,39.5924,39.5924,39.5592,39.5841,12841.0
2015-08-07 15:40:00,47.57,47.58,47.52,47.55,15469.0,39.5758,39.5841,39.5342,39.5592,15469.0
2015-08-07 15:45:00,47.54,47.58,47.54,47.57,8000.0,39.5508,39.5841,39.5508,39.5758,8000.0
2015-08-07 15:50:00,47.57,47.62,47.57,47.6,16577.0,39.5758,39.6174,39.5758,39.6008,16577.0
2015-08-07 15:55:00,47.59,47.6,47.55,47.6,31568.0,39.5924,39.6008,39.5592,39.6008,31568.0
2015-08-10 09:30:00,48.05,48.12,47.86,48.0,29783.0,39.9751,40.0334,39.8171,39.9335,29783.0
2015-08-10 09:35:00,48.01,48.1,47.98,48.06,4635.0,39.9419,40.0167,39.9169,39.9835,4635.0
2015-08-10 09:40:00,48.12,48.12,48.01,48.06,3257.0,40.0334,40.0334,39.9419,39.9835,3257.0
2015-08-10 09:45:00,48.07,48.18,48.06,48.13,2083.0,39.9918,40.0833,39.9835,40.0417,2083.0
2015-08-10 09:50:00,48.19,48.22,48.12,48.17,15114.0,40.0916,40.1166,40.0334,40.075,15114.0
2015-08-10 09:55:00,48.17,48.18,48.06,48.11,2075.0,40.075,40.0833,39.9835,40.0251,2075.0
2015-08-10 10:00:00,48.11,48.13,48.08,48.09,8015.0,40.0251,40.0417,40.0001,40.0084,8015.0
2015-08-10 10:05:00,48.1,48.17,48.1,48.16,2640.0,40.0167,40.075,40.0167,40.0667,2640.0
2015-08-10 10:10:00,48.16,48.18,48.0,48.06,27076.0,40.0667,40.0833,39.9335,39.9835,27076.0
2015-08-10 10:15:00,48.01,48.11,48.01,48.05,4961.0,39.9419,40.0251,39.9419,39.9751,4961.0
2015-08-10 10:20:00,48.07,48.11,48.04,48.11,2500.0,39.9918,40.0251,39.9668,40.0251,2500.0
2015-08-10 10:25:00,48.11,48.12,48.08,48.12,3579.0,40.0251,40.0334,40.0001,40.0334,3579.0
2015-08-10 10:30:00,48.13,48.14,48.05,48.05,2170.0,40.0417,40.05,39.9751,39.9751,2170.0
2015-08-10 10:35:00,48.06,48.06,48.0,48.0,5197.0,39.9835,39.9835,39.9335,39.9335,5197.0
2015-08-10 10:40:00,47.99,48.06,47.97,48.01,27706.0,39.9252,39.9835,39.9086,39.9419,27706.0
2015-08-10 10:45:00,47.99,48.04,47.99,48.04,2200.0,39.9252,39.9668,39.9252,39.9668,2200.0
2015-08-10 10:50:00,48.06,48.08,48.06,48.08,400.0,39.9835,40.0001,39.9835,40.0001,400.0
2015-08-10 10:55:00,48.08,48.14,48.08,48.13,2498.0,40.0001,40.05,40.0001,40.0417,2498.0
2015-08-10 11:00:00,48.11,48.12,48.06,48.09,2217.0,40.0251,40.0334,39.9835,40.0084,2217.0
2015-08-10 11:05:00,48.11,48.16,48.11,48.14,1350.0,40.0251,40.0667,40.0251,40.05,1350.0
2015-08-10 11:10:00,48.13,48.16,48.12,48.13,3634.0,40.0417,40.0667,40.0334,40.0417,3634.0
2015-08-10 11:15:00,48.13,48.14,48.12,48.14,2873.0,40.0417,40.05,40.0334,40.05,2873.0
2015-08-10 11:20:00,48.15,48.15,48.08,48.09,2603.0,40.0583,40.0583,40.0001,40.0084,2603.0
2015-08-10 11:25:00,48.08,48.15,48.03,48.05,13453.0,40.0001,40.0583,39.9585,39.9751,13453.0
2015-08-10 11:30:00,48.07,48.1,48.04,48.1,607.0,39.9918,40.0167,39.9668,40.0167,607.0
2015-08-10 11:35:00,48.09,48.13,48.06,48.06,2264.0,40.0084,40.0417,39.9835,39.9835,2264.0
2015-08-10 11:40:00,48.07,48.1,48.06,48.06,2100.0,39.9918,40.0167,39.9835,39.9835,2100.0
2015-08-10 11:45:00,48.05,48.12,48.05,48.11,6855.0,39.9751,40.0334,39.9751,40.0251,6855.0
2015-08-10 11:50:00,48.12,48.16,48.12,48.16,5545.0,40.0334,40.0667,40.0334,40.0667,5545.0
2015-08-10 11:55:00,48.16,48.18,48.15,48.15,2568.0,40.0667,40.0833,40.0583,40.0583,2568.0
2015-08-10 12:00:00,48.17,48.19,48.16,48.16,960.0,40.075,40.0916,40.0667,40.0667,960.0
2015-08-10 12:05:00,48.16,48.17,48.12,48.12,6200.0,40.0667,40.075,40.0334,40.0334,6200.0
2015-08-10 12:10:00,48.15,48.17,48.14,48.15,5900.0,40.0583,40.075,40.05,40.0583,5900.0
2015-08-10 12:15:00,48.15,48.18,48.12,48.16,5501.0,40.0583,40.0833,40.0334,40.0667,5501.0
2015-08-10 12:20:00,48.18,48.19,48.16,48.16,2460.0,40.0833,40.0916,40.0667,40.0667,2460.0
2015-08-10 12:25:00,48.16,48.18,48.16,48.18,1300.0,40.0667,40.0833,40.0667,40.0833,1300.0
2015-08-10 12:30:00,48.18,48.18,48.15,48.16,2612.0,40.0833,40.0833,40.0583,40.0667,2612.0
2015-08-10 12:35:00,48.15,48.16,48.13,48.16,1333.0,40.0583,40.0667,40.0417,40.0667,1333.0
2015-08-10 12:40:00,48.16,48.17,48.13,48.15,7224.0,40.0667,40.075,40.0417,40.0583,7224.0
2015-08-10 12:45:00,48.15,48.18,48.15,48.17,5061.0,40.0583,40.0833,40.0583,40.075,5061.0
2015-08-10 12:50:00,48.17,48.17,48.14,48.16,2228.0,40.075,40.075,40.05,40.0667,2228.0
2015-08-10 12:55:00,48.16,48.17,48.14,48.15,713.0,40.0667,40.075,40.05,40.0583,713.0
2015-08-10 13:00:00,48.13,48.19,48.13,48.17,5792.0,40.0417,40.0916,40.0417,40.075,5792.0
2015-08-10 13:05:00,48.17,48.19,48.16,48.16,8702.0,40.075,40.0916,40.0667,40.0667,8702.0
2015-08-10 13:10:00,48.16,48.18,48.15,48.16,5875.0,40.0667,40.0833,40.0583,40.0667,5875.0
2015-08-10 13:15:00,48.16,48.18,48.15,48.16,2331.0,40.0667,40.0833,40.0583,40.0667,2331.0
2015-08-10 13:20:00,48.17,48.17,48.13,48.16,5305.0,40.075,40.075,40.0417,40.0667,5305.0
2015-08-10 13:25:00,48.15,48.15,48.11,48.12,2466.0,40.0583,40.0583,40.0251,40.0334,2466.0
2015-08-10 13:30:00,48.13,48.14,48.09,48.11,2500.0,40.0417,40.05,40.0084,40.0251,2500.0
2015-08-10 13:35:00,48.1,48.12,48.09,48.09,9424.0,40.0167,40.0334,40.0084,40.0084,9424.0
2015-08-10 13:40:00,48.09,48.09,48.08,48.08,400.0,40.0084,40.0084,40.0001,40.0001,400.0
2015-08-10 13:45:00,48.09,48.09,48.07,48.09,1175.0,40.0084,40.0084,39.9918,40.0084,1175.0
2015-08-10 13:50:00,48.09,48.11,48.09,48.11,2600.0,40.0084,40.0251,40.0084,40.0251,2600.0
2015-08-10 13:55:00,48.11,48.12,48.09,48.11,3428.0,40.0251,40.0334,40.0084,40.0251,3428.0
2015-08-10 14:00:00,48.12,48.12,48.08,48.08,1300.0,40.0334,40.0334,40.0001,40.0001,1300.0
2015-08-10 14:05:00,48.08,48.09,48.04,48.04,10250.0,40.0001,40.0084,39.9668,39.9668,10250.0
2015-08-10 14:10:00,48.05,48.07,48.04,48.07,7440.0,39.9751,39.9918,39.9668,39.9918,7440.0
2015-08-10 14:15:00,48.05,48.08,48.05,48.06,11920.0,39.9751,40.0001,39.9751,39.9835,11920.0
2015-08-10 14:20:00,48.08,48.08,48.04,48.05,3839.0,40.0001,40.0001,39.9668,39.9751,3839.0
2015-08-10 14:25:00,48.05,48.07,48.04,48.05,2172.0,39.9751,39.9918,39.9668,39.9751,2172.0
2015-08-10 14:30:00,48.05,48.07,47.99,48.05,15586.0,39.9751,39.9918,39.9252,39.9751,15586.0
2015-08-10 14:35:00,48.05,48.05,48.04,48.05,800.0,39.9751,39.9751,39.9668,39.9751,800.0
2015-08-10 14:40:00,48.04,48.05,48.02,48.03,2094.0,39.9668,39.9751,39.9502,39.9585,2094.0
2015-08-10 14:45:00,48.02,48.02,48.0,48.0,3744.0,39.9502,39.9502,39.9335,39.9335,3744.0
2015-08-10 14:50:00,47.99,48.0,47.98,48.0,3201.0,39.9252,39.9335,39.9169,39.9335,3201.0
2015-08-10 14:55:00,47.98,48.0,47.97,47.99,5427.0,39.9169,39.9335,39.9086,39.9252,5427.0
2015-08-10 15:00:00,47.99,48.01,47.99,48.01,1600.0,39.9252,39.9419,39.9252,39.9419,1600.0
2015-08-10 15:05:00,48.01,48.02,47.99,48.02,3771.0,39.9419,39.9502,39.9252,39.9502,3771.0
2015-08-10 15:10:00,48.02,48.03,48.01,48.03,2952.0,39.9502,39.9585,39.9419,39.9585,2952.0
2015-08-10 15:15:00,48.02,48.03,48.0,48.01,5733.0,39.9502,39.9585,39.9335,39.9419,5733.0
2015-08-10 15:20:00,48.01,48.01,47.98,47.98,7081.0,39.9419,39.9419,39.9169,39.9169,7081.0
2015-08-10 15:25:00,47.98,47.99,47.97,47.98,5136.0,39.9169,39.9252,39.9086,39.9169,5136.0
2015-08-10 15:30:00,47.97,47.99,47.94,47.94,3714.0,39.9086,39.9252,39.8836,39.8836,3714.0
2015-08-10 15:35:00,47.94,47.95,47.91,47.93,13546.0,39.8836,39.8919,39.8587,39.8753,13546.0
2015-08-10 15:40:00,47.94,47.94,47.92,47.94,11141.0,39.8836,39.8836,39.867,39.8836,11141.0
2015-08-10 15:45:00,47.93,47.95,47.92,47.92,14297.0,39.8753,39.8919,39.867,39.867,14297.0
2015-08-10 15:50:00,47.93,47.93,47.9,47.93,18151.0,39.8753,39.8753,39.8503,39.8753,18151.0
2015-08-10 15:55:00,47.93,47.95,47.9,47.92,41874.0,39.8753,39.8919,39.8503,39.867,41874.0
2015-08-11 09:30:00,47.61,47.67,47.53,47.66,11613.0,39.6091,39.659,39.5425,39.6507,11613.0
2015-08-11 09:35:00,47.67,47.67,47.42,47.5,9230.0,39.659,39.659,39.451,39.5176,9230.0
2015-08-11 09:40:00,47.51,47.52,47.36,47.47,21475.0,39.5259,39.5342,39.4011,39.4926,21475.0
2015-08-11 09:45:00,47.44,47.44,47.34,47.34,1500.0,39.4676,39.4676,39.3845,39.3845,1500.0
2015-08-11 09:50:00,47.34,47.38,47.34,47.38,2522.0,39.3845,39.4177,39.3845,39.4177,2522.0
2015-08-11 09:55:00,47.4,47.48,47.4,47.48,400.0,39.4344,39.5009,39.4344,39.5009,400.0
2015-08-11 10:00:00,47.45,47.5,47.41,47.44,6677.0,39.476,39.5176,39.4427,39.4676,6677.0
2015-08-11 10:05:00,47.43,47.52,47.43,47.48,5879.0,39.4593,39.5342,39.4593,39.5009,5879.0
2015-08-11 10:10:00,47.46,47.59,47.46,47.59,7252.0,39.4843,39.5924,39.4843,39.5924,7252.0
2015-08-11 10:15:00,47.59,47.62,47.57,47.6,7767.0,39.5924,39.6174,39.5758,39.6008,7767.0
2015-08-11 10:20:00,47.62,47.64,47.6,47.64,1334.0,39.6174,39.634,39.6008,39.634,1334.0
2015-08-11 10:25:00,47.67,47.7,47.67,47.68,4598.0,39.659,39.684,39.659,39.6673,4598.0
2015-08-11 10:30:00,47.69,47.69,47.65,47.66,3210.0,39.6756,39.6756,39.6424,39.6507,3210.0
2015-08-11 10:35:00,47.67,47.68,47.61,47.61,2004.0,39.659,39.6673,39.6091,39.6091,2004.0
2015-08-11 10:40:00,47.64,47.78,47.63,47.77,5889.0,39.634,39.7505,39.6257,39.7422,5889.0
2015-08-11 10:45:00,47.76,47.82,47.76,47.82,5861.0,39.7339,39.7838,39.7339,39.7838,5861.0
2015-08-11 10:50:00,47.81,47.83,47.8,47.83,9999.0,39.7755,39.7921,39.7672,39.7921,9999.0
2015-08-11 10:55:00,47.82,47.84,47.82,47.82,4353.0,39.7838,39.8004,39.7838,39.7838,4353.0
2015-08-11 11:00:00,47.81,47.81,47.79,47.79,1851.0,39.7755,39.7755,39.7588,39.7588,1851.0
2015-08-11 11:05:00,47.77,47.77,47.73,47.73,5064.0,39.7422,39.7422,39.7089,39.7089,5064.0
2015-08-11 11:10:00,47.73,47.76,47.73,47.74,3467.0,39.7089,39.7339,39.7089,39.7172,3467.0
2015-08-11 11:15:00,47.75,47.77,47.72,47.73,4428.0,39.7256,39.7422,39.7006,39.7089,4428.0
2015-08-11 11:20:00,47.71,47.71,47.68,47.68,800.0,39.6923,39.6923,39.6673,39.6673,800.0
2015-08-11 11:25:00,47.7,47.7,47.64,47.66,1300.0,39.684,39.684,39.634,39.6507,1300.0
2015-08-11 11:30:00,47.68,47.73,47.68,47.73,1500.0,39.6673,39.7089,39.6673,39.7089,1500.0
2015-08-11 11:35:00,47.73,47.73,47.68,47.71,2310.0,39.7089,39.7089,39.6673,39.6923,2310.0
2015-08-11 11:40:00,47.71,47.72,47.69,47.69,1801.0,39.6923,39.7006,39.6756,39.6756,1801.0
2015-08-11 11:45:00,47.72,47.72,47.64,47.65,1617.0,39.7006,39.7006,39.634,39.6424,1617.0
2015-08-11 11:50:00,47.65,47.67,47.65,47.66,1303.0,39.6424,39.659,39.6424,39.6507,1303.0
2015-08-11 11:55:00,47.65,47.66,47.62,47.64,2021.0,39.6424,39.6507,39.6174,39.634,2021.0
2015-08-11 12:00:00,47.66,47.66,47.59,47.61,2119.0,39.6507,39.6507,39.5924,39.6091,2119.0
2015-08-11 12:05:00,47.59,47.66,47.59,47.65,950.0,39.5924,39.6507,39.5924,39.6424,950.0
2015-08-11 12:10:00,47.67,47.73,47.66,47.73,402.0,39.659,39.7089,39.6507,39.7089,402.0
2015-08-11 12:15:00,47.72,47.73,47.64,47.66,3536.0,39.7006,39.7089,39.634,39.6507,3536.0
2015-08-11 12:20:00,47.65,47.67,47.64,47.64,1085.0,39.6424,39.659,39.634,39.634,1085.0
2015-08-11 12:25:00,47.65,47.66,47.6,47.66,1698.0,39.6424,39.6507,39.6008,39.6507,1698.0
2015-08-11 12:30:00,47.65,47.71,47.64,47.71,3428.0,39.6424,39.6923,39.634,39.6923,3428.0
2015-08-11 12:35:00,47.71,47.72,47.66,47.66,1700.0,39.6923,39.7006,39.6507,39.6507,1700.0
2015-08-11 12:40:00,47.68,47.68,47.63,47.65,1100.0,39.6673,39.6673,39.6257,39.6424,1100.0
2015-08-11 12:45:00,47.65,47.65,47.62,47.65,6138.0,39.6424,39.6424,39.6174,39.6424,6138.0
2015-08-11 12:50:00,47.64,47.78,47.64,47.78,63190.0,39.634,39.7505,39.634,39.7505,63190.0
2015-08-11 12:55:00,47.77,47.82,47.68,47.71,61356.0,39.7422,39.7838,39.6673,39.6923,61356.0
2015-08-11 13:00:00,47.72,47.72,47.67,47.67,3622.0,39.7006,39.7006,39.659,39.659,3622.0
2015-08-11 13:05:00,47.67,47.69,47.64,47.65,1368.0,39.659,39.6756,39.634,39.6424,1368.0
2015-08-11 13:10:00,47.64,47.65,47.62,47.65,1100.0,39.634,39.6424,39.6174,39.6424,1100.0
2015-08-11 13:15:00,47.67,47.69,47.65,47.69,1434.0,39.659,39.6756,39.6424,39.6756,1434.0
2015-08-11 13:20:00,47.66,47.68,47.61,47.64,2100.0,39.6507,39.6673,39.6091,39.634,2100.0
2015-08-11 13:25:00,47.63,47.66,47.61,47.66,2101.0,39.6257,39.6507,39.6091,39.6507,2101.0
2015-08-11 13:30:00,47.67,47.69,47.65,47.68,900.0,39.659,39.6756,39.6424,39.6673,900.0
2015-08-11 13:35:00,47.69,47.76,47.69,47.74,1200.0,39.6756,39.7339,39.6756,39.7172,1200.0
2015-08-11 13:40:00,47.74,47.74,47.67,47.67,600.0,39.7172,39.7172,39.659,39.659,600.0
2015-08-11 13:45:00,47.68,47.73,47.68,47.73,1600.0,39.6673,39.7089,39.6673,39.7089,1600.0
2015-08-11 13:50:00,47.73,47.73,47.68,47.7,3475.0,39.7089,39.7089,39.6673,39.684,3475.0
2015-08-11 13:55:00,47.71,47.72,47.71,47.72,700.0,39.6923,39.7006,39.6923,39.7006,700.0
2015-08-11 14:00:00,47.72,47.72,47.67,47.7,2934.0,39.7006,39.7006,39.659,39.684,2934.0
2015-08-11 14:05:00,47.71,47.78,47.7,47.76,2164.0,39.6923,39.7505,39.684,39.7339,2164.0
2015-08-11 14:10:00,47.78,47.8,47.77,47.8,2916.0,39.7505,39.7672,39.7422,39.7672,2916.0
2015-08-11 14:15:00,47.8,47.8,47.77,47.78,2806.0,39.7672,39.7672,39.7422,39.7505,2806.0
2015-08-11 14:20:00,47.79,47.81,47.79,47.8,1100.0,39.7588,39.7755,39.7588,39.7672,1100.0
2015-08-11 14:25:00,47.8,47.8,47.78,47.78,2100.0,39.7672,39.7672,39.7505,39.7505,2100.0
2015-08-11 14:30:00,47.77,47.78,47.74,47.75,1700.0,39.7422,39.7505,39.7172,39.7256,1700.0
2015-08-11 14:35:00,47.72,47.76,47.71,47.76,2297.0,39.7006,39.7339,39.6923,39.7339,2297.0
2015-08-11 14:40:00,47.75,47.81,47.74,47.8,2830.0,39.7256,39.7755,39.7172,39.7672,2830.0
2015-08-11 14:45:00,47.79,47.8,47.76,47.76,2373.0,39.7588,39.7672,39.7339,39.7339,2373.0
2015-08-11 14:50:00,47.75,47.76,47.73,47.75,2300.0,39.7256,39.7339,39.7089,39.7256,2300.0
2015-08-11 14:55:00,47.76,47.79,47.75,47.76,9391.0,39.7339,39.7588,39.7256,39.7339,9391.0
2015-08-11 15:00:00,47.77,47.78,47.73,47.75,2600.0,39.7422,39.7505,39.7089,39.7256,2600.0
2015-08-11 15:05:00,47.74,47.76,47.7,47.72,8941.0,39.7172,39.7339,39.684,39.7006,8941.0
2015-08-11 15:10:00,47.73,47.76,47.72,47.76,3394.0,39.7089,39.7339,39.7006,39.7339,3394.0
2015-08-11 15:15:00,47.76,47.76,47.73,47.74,6243.0,39.7339,39.7339,39.7089,39.7172,6243.0
2015-08-11 15:20:00,47.73,47.75,47.72,47.72,4636.0,39.7089,39.7256,39.7006,39.7006,4636.0
2015-08-11 15:25:00,47.73,47.76,47.73,47.76,1800.0,39.7089,39.7339,39.7089,39.7339,1800.0
2015-08-11 15:30:00,47.76,47.77,47.73,47.74,6813.0,39.7339,39.7422,39.7089,39.7172,6813.0
2015-08-11 15:35:00,47.74,47.75,47.7,47.74,10775.0,39.7172,39.7256,39.684,39.7172,10775.0
2015-08-11 15:40:00,47.74,47.78,47.74,47.77,4191.0,39.7172,39.7505,39.7172,39.7422,4191.0
2015-08-11 15:45:00,47.76,47.76,47.69,47.69,11953.0,39.7339,39.7339,39.6756,39.6756,11953.0
2015-08-11 15:50:00,47.68,47.75,47.68,47.74,10375.0,39.6673,39.7256,39.6673,39.7172,10375.0
2015-08-11 15:55:00,47.73,47.77,47.73,47.73,32948.0,39.7089,39.7422,39.7089,39.7089,32948.0
2015-08-12 09:30:00,47.38,47.41,47.12,47.22,24779.0,39.4177,39.4427,39.2014,39.2846,24779.0
2015-08-12 09:35:00,47.23,47.32,47.08,47.31,8000.0,39.2929,39.3678,39.1681,39.3595,8000.0
2015-08-12 09:40:00,47.32,47.32,47.2,47.22,16300.0,39.3678,39.3678,39.268,39.2846,16300.0
2015-08-12 09:45:00,47.33,47.44,47.21,47.24,9946.0,39.3761,39.4676,39.2763,39.3013,9946.0
2015-08-12 09:50:00,47.23,47.23,47.15,47.15,4705.0,39.2929,39.2929,39.2264,39.2264,4705.0
2015-08-12 09:55:00,47.17,47.24,47.16,47.18,9683.0,39.243,39.3013,39.2347,39.2513,9683.0
2015-08-12 10:00:00,47.18,47.21,47.08,47.11,6600.0,39.2513,39.2763,39.1681,39.1931,6600.0
2015-08-12 10:05:00,47.07,47.13,47.0,47.05,8845.0,39.1598,39.2097,39.1016,39.1432,8845.0
2015-08-12 10:10:00,47.05,47.08,47.01,47.06,18763.0,39.1432,39.1681,39.1099,39.1515,18763.0
2015-08-12 10:15:00,47.06,47.12,47.03,47.06,23265.0,39.1515,39.2014,39.1265,39.1515,23265.0
2015-08-12 10:20:00,47.07,47.07,46.86,46.86,12292.0,39.1598,39.1598,38.9851,38.9851,12292.0
2015-08-12 10:25:00,46.87,46.92,46.83,46.91,9360.0,38.9934,39.035,38.9602,39.0267,9360.0
2015-08-12 10:30:00,46.91,46.91,46.86,46.88,1913.0,39.0267,39.0267,38.9851,39.0018,1913.0
2015-08-12 10:35:00,46.89,46.95,46.87,46.95,5939.0,39.0101,39.06,38.9934,39.06,5939.0
2015-08-12 10:40:00,46.95,46.99,46.91,46.94,7026.0,39.06,39.0933,39.0267,39.0517,7026.0
2015-08-12 10:45:00,46.9,46.93,46.87,46.92,2300.0,39.0184,39.0434,38.9934,39.035,2300.0
2015-08-12 10:50:00,46.92,46.96,46.88,46.88,1900.0,39.035,39.0683,39.0018,39.0018,1900.0
2015-08-12 10:55:00,46.89,46.9,46.85,46.89,3738.0,39.0101,39.0184,38.9768,39.0101,3738.0
2015-08-12 11:00:00,46.9,46.97,46.87,46.94,6000.0,39.0184,39.0766,38.9934,39.0517,6000.0
2015-08-12 11:05:00,46.93,46.96,46.92,46.92,4007.0,39.0434,39.0683,39.035,39.035,4007.0
2015-08-12 11:10:00,46.94,46.98,46.94,46.96,2574.0,39.0517,39.085,39.0517,39.0683,2574.0
2015-08-12 11:15:00,46.94,47.0,46.94,46.99,1904.0,39.0517,39.1016,39.0517,39.0933,1904.0
2015-08-12 11:20:00,46.98,47.01,46.97,46.97,5541.0,39.085,39.1099,39.0766,39.0766,5541.0
2015-08-12 11:25:00,46.99,47.01,46.97,47.01,4105.0,39.0933,39.1099,39.0766,39.1099,4105.0
2015-08-12 11:30:00,47.02,47.03,46.97,46.97,3205.0,39.1182,39.1265,39.0766,39.0766,3205.0
2015-08-12 11:35:00,46.97,46.98,46.95,46.96,3371.0,39.0766,39.085,39.06,39.0683,3371.0
2015-08-12 11:40:00,46.95,46.96,46.92,46.92,12602.0,39.06,39.0683,39.035,39.035,12602.0
2015-08-12 11:45:00,46.94,46.97,46.93,46.97,2898.0,39.0517,39.0766,39.0434,39.0766,2898.0
2015-08-12 11:50:00,46.95,46.95,46.89,46.91,3677.0,39.06,39.06,39.0101,39.0267,3677.0
2015-08-12 11:55:00,46.94,46.97,46.92,46.92,6700.0,39.0517,39.0766,39.035,39.035,6700.0
2015-08-12 12:00:00,46.94,46.96,46.94,46.95,1000.0,39.0517,39.0683,39.0517,39.06,1000.0
2015-08-12 12:05:00,46.95,46.96,46.93,46.94,1963.0,39.06,39.0683,39.0434,39.0517,1963.0
2015-08-12 12:10:00,46.96,47.01,46.96,47.0,1872.0,39.0683,39.1099,39.0683,39.1016,1872.0
2015-08-12 12:15:00,46.99,47.02,46.99,47.01,4800.0,39.0933,39.1182,39.0933,39.1099,4800.0
2015-08-12 12:20:00,46.99,47.03,46.98,47.01,6633.0,39.0933,39.1265,39.085,39.1099,6633.0
2015-08-12 12:25:00,47.0,47.05,46.98,47.05,4600.0,39.1016,39.1432,39.085,39.1432,4600.0
2015-08-12 12:30:00,47.06,47.09,47.04,47.09,1514.0,39.1515,39.1765,39.1349,39.1765,1514.0
2015-08-12 12:35:00,47.09,47.11,47.08,47.1,1825.0,39.1765,39.1931,39.1681,39.1848,1825.0
2015-08-12 12:40:00,47.1,47.11,47.1,47.11,1865.0,39.1848,39.1931,39.1848,39.1931,1865.0
2015-08-12 12:45:00,47.12,47.12,47.1,47.11,2830.0,39.2014,39.2014,39.1848,39.1931,2830.0
2015-08-12 12:50:00,47.11,47.15,47.1,47.15,6123.0,39.1931,39.2264,39.1848,39.2264,6123.0
2015-08-12 12:55:00,47.14,47.14,47.06,47.09,5438.0,39.2181,39.2181,39.1515,39.1765,5438.0
2015-08-12 13:00:00,47.09,47.12,47.04,47.12,2180.0,39.1765,39.2014,39.1349,39.2014,2180.0
2015-08-12 13:05:00,47.1,47.13,47.08,47.13,2693.0,39.1848,39.2097,39.1681,39.2097,2693.0
2015-08-12 13:10:00,47.12,47.12,47.12,47.12,800.0,39.2014,39.2014,39.2014,39.2014,800.0
2015-08-12 13:15:00,47.14,47.22,47.14,47.22,4364.0,39.2181,39.2846,39.2181,39.2846,4364.0
2015-08-12 13:20:00,47.21,47.23,47.15,47.19,58178.0,39.2763,39.2929,39.2264,39.2597,58178.0
2015-08-12 13:25:00,47.19,47.19,47.15,47.17,3372.0,39.2597,39.2597,39.2264,39.243,3372.0
2015-08-12 13:30:00,47.16,47.16,47.14,47.15,1700.0,39.2347,39.2347,39.2181,39.2264,1700.0
2015-08-12 13:35:00,47.14,47.15,47.14,47.15,1738.0,39.2181,39.2264,39.2181,39.2264,1738.0
2015-08-12 13:40:00,47.16,47.2,47.16,47.18,6900.0,39.2347,39.268,39.2347,39.2513,6900.0
2015-08-12 13:45:00,47.18,47.22,47.17,47.22,4804.0,39.2513,39.2846,39.243,39.2846,4804.0
2015-08-12 13:50:00,47.22,47.28,47.22,47.25,14514.0,39.2846,39.3345,39.2846,39.3096,14514.0
2015-08-12 13:55:00,47.24,47.25,47.2,47.22,10928.0,39.3013,39.3096,39.268,39.2846,10928.0
2015-08-12 14:00:00,47.21,47.21,47.15,47.16,11947.0,39.2763,39.2763,39.2264,39.2347,11947.0
2015-08-12 14:05:00,47.17,47.21,47.17,47.21,2211.0,39.243,39.2763,39.243,39.2763,2211.0
2015-08-12 14:10:00,47.21,47.24,47.17,47.17,5053.0,39.2763,39.3013,39.243,39.243,5053.0
2015-08-12 14:15:00,47.19,47.21,47.16,47.21,2806.0,39.2597,39.2763,39.2347,39.2763,2806.0
2015-08-12 14:20:00,47.18,47.19,47.15,47.19,6600.0,39.2513,39.2597,39.2264,39.2597,6600.0
2015-08-12 14:25:00,47.18,47.19,47.06,47.13,18451.0,39.2513,39.2597,39.1515,39.2097,18451.0
2015-08-12 14:30:00,47.13,47.16,47.09,47.09,7700.0,39.2097,39.2347,39.1765,39.1765,7700.0
2015-08-12 14:35:00,47.1,47.18,47.09,47.18,12052.0,39.1848,39.2513,39.1765,39.2513,12052.0
2015-08-12 14:40:00,47.18,47.22,47.18,47.22,9949.0,39.2513,39.2846,39.2513,39.2846,9949.0
2015-08-12 14:45:00,47.2,47.22,47.19,47.2,8782.0,39.268,39.2846,39.2597,39.268,8782.0
2015-08-12 14:50:00,47.21,47.27,47.19,47.27,10750.0,39.2763,39.3262,39.2597,39.3262,10750.0
2015-08-12 14:55:00,47.27,47.29,47.2,47.25,29963.0,39.3262,39.3429,39.268,39.3096,29963.0
2015-08-12 15:00:00,47.24,47.26,47.21,47.23,16313.0,39.3013,39.3179,39.2763,39.2929,16313.0
2015-08-12 15:05:00,47.23,47.26,47.23,47.23,16500.0,39.2929,39.3179,39.2929,39.2929,16500.0
2015-08-12 15:10:00,47.23,47.23,47.19,47.19,10699.0,39.2929,39.2929,39.2597,39.2597,10699.0
2015-08-12 15:15:00,47.19,47.23,47.18,47.21,11396.0,39.2597,39.2929,39.2513,39.2763,11396.0
2015-08-12 15:20:00,47.21,47.27,47.2,47.26,15049.0,39.2763,39.3262,39.268,39.3179,15049.0
2015-08-12 15:25:00,47.27,47.28,47.24,47.27,22722.0,39.3262,39.3345,39.3013,39.3262,22722.0
2015-08-12 15:30:00,47.27,47.32,47.26,47.3,24662.0,39.3262,39.3678,39.3179,39.3512,24662.0
2015-08-12 15:35:00,47.3,47.31,47.28,47.3,15141.0,39.3512,39.3595,39.3345,39.3512,15141.0
2015-08-12 15:40:00,47.31,47.32,47.23,47.24,17942.0,39.3595,39.3678,39.2929,39.3013,17942.0
2015-08-12 15:45:00,47.24,47.28,47.19,47.27,50650.0,39.3013,39.3345,39.2597,39.3262,50650.0
2015-08-12 15:50:00,47.27,47.27,47.19,47.2,66663.0,39.3262,39.3262,39.2597,39.268,66663.0
2015-08-12 15:55:00,47.2,47.22,47.18,47.21,98845.0,39.268,39.2846,39.2513,39.2763,98845.0
2015-08-13 09:30:00,47.1,47.43,47.1,47.31,19684.0,39.1848,39.4593,39.1848,39.3595,19684.0
2015-08-13 09:35:00,47.3,47.33,47.06,47.06,5355.0,39.3512,39.3761,39.1515,39.1515,5355.0
2015-08-13 09:40:00,47.08,47.21,47.06,47.11,5667.0,39.1681,39.2763,39.1515,39.1931,5667.0
2015-08-13 09:45:00,47.1,47.13,47.08,47.12,5314.0,39.1848,39.2097,39.1681,39.2014,5314.0
2015-08-13 09:50:00,47.14,47.16,47.09,47.13,1969.0,39.2181,39.2347,39.1765,39.2097,1969.0
2015-08-13 09:55:00,47.13,47.14,47.09,47.11,4145.0,39.2097,39.2181,39.1765,39.1931,4145.0
2015-08-13 10:00:00,47.11,47.14,47.0,47.0,5150.0,39.1931,39.2181,39.1016,39.1016,5150.0
2015-08-13 10:05:00,47.0,47.15,47.0,47.12,2400.0,39.1016,39.2264,39.1016,39.2014,2400.0
2015-08-13 10:10:00,47.14,47.21,47.09,47.09,6350.0,39.2181,39.2763,39.1765,39.1765,6350.0
2015-08-13 10:15:00,47.09,47.12,47.06,47.1,5200.0,39.1765,39.2014,39.1515,39.1848,5200.0
2015-08-13 10:20:00,47.11,47.14,47.1,47.11,2600.0,39.1931,39.2181,39.1848,39.1931,2600.0
2015-08-13 10:25:00,47.12,47.2,47.12,47.2,3564.0,39.2014,39.268,39.2014,39.268,3564.0
2015-08-13 10:30:00,47.22,47.24,47.19,47.23,2400.0,39.2846,39.3013,39.2597,39.2929,2400.0
2015-08-13 10:35:00,47.23,47.28,47.23,47.28,2400.0,39.2929,39.3345,39.2929,39.3345,2400.0
2015-08-13 10:40:00,47.29,47.29,47.21,47.21,3200.0,39.3429,39.3429,39.2763,39.2763,3200.0
2015-08-13 10:45:00,47.2,47.2,47.12,47.13,49830.0,39.268,39.268,39.2014,39.2097,49830.0
2015-08-13 10:50:00,47.12,47.14,47.07,47.12,36369.0,39.2014,39.2181,39.1598,39.2014,36369.0
2015-08-13 10:55:00,47.12,47.13,47.03,47.08,82408.0,39.2014,39.2097,39.1265,39.1681,82408.0
2015-08-13 11:00:00,47.07,47.09,47.04,47.04,5930.0,39.1598,39.1765,39.1349,39.1349,5930.0
2015-08-13 11:05:00,47.05,47.05,46.99,47.01,13750.0,39.1432,39.1432,39.0933,39.1099,13750.0
2015-08-13 11:10:00,46.99,47.06,46.97,47.05,6427.0,39.0933,39.1515,39.0766,39.1432,6427.0
2015-08-13 11:15:00,47.06,47.1,47.05,47.09,20818.0,39.1515,39.1848,39.1432,39.1765,20818.0
2015-08-13 11:20:00,47.09,47.1,47.04,47.05,32140.0,39.1765,39.1848,39.1349,39.1432,32140.0
2015-08-13 11:25:00,47.04,47.05,47.01,47.01,57909.0,39.1349,39.1432,39.1099,39.1099,57909.0
2015-08-13 11:30:00,47.01,47.04,47.0,47.01,4214.0,39.1099,39.1349,39.1016,39.1099,4214.0
2015-08-13 11:35:00,47.03,47.05,47.02,47.03,3500.0,39.1265,39.1432,39.1182,39.1265,3500.0
2015-08-13 11:40:00,47.03,47.05,46.97,46.98,11840.0,39.1265,39.1432,39.0766,39.085,11840.0
2015-08-13 11:45:00,47.0,47.04,46.99,47.02,8409.0,39.1016,39.1349,39.0933,39.1182,8409.0
2015-08-13 11:50:00,47.02,47.03,46.99,47.0,3562.0,39.1182,39.1265,39.0933,39.1016,3562.0
2015-08-13 11:55:00,46.99,47.0,46.97,46.99,5208.0,39.0933,39.1016,39.0766,39.0933,5208.0
2015-08-13 12:00:00,46.99,47.02,46.99,46.99,14766.0,39.0933,39.1182,39.0933,39.0933,14766.0
2015-08-13 12:05:00,47.0,47.02,46.99,46.99,9975.0,39.1016,39.1182,39.0933,39.0933,9975.0
2015-08-13 12:10:00,47.0,47.04,46.99,47.0,18432.0,39.1016,39.1349,39.0933,39.1016,18432.0
2015-08-13 12:15:00,47.01,47.02,46.98,47.01,4700.0,39.1099,39.1182,39.085,39.1099,4700.0
2015-08-13 12:20:00,47.01,47.02,46.99,47.01,7428.0,39.1099,39.1182,39.0933,39.1099,7428.0
2015-08-13 12:25:00,47.02,47.06,47.01,47.02,16462.0,39.1182,39.1515,39.1099,39.1182,16462.0
2015-08-13 12:30:00,47.03,47.04,47.0,47.0,12305.0,39.1265,39.1349,39.1016,39.1016,12305.0
2015-08-13 12:35:00,47.01,47.01,46.99,47.0,6100.0,39.1099,39.1099,39.0933,39.1016,6100.0
2015-08-13 12:40:00,47.0,47.01,46.94,46.95,5500.0,39.1016,39.1099,39.0517,39.06,5500.0
2015-08-13 12:45:00,46.96,47.0,46.95,47.0,4122.0,39.0683,39.1016,39.06,39.1016,4122.0
2015-08-13 12:50:00,47.0,47.01,46.96,46.99,7329.0,39.1016,39.1099,39.0683,39.0933,7329.0
2015-08-13 12:55:00,46.99,47.01,46.99,46.99,4971.0,39.0933,39.1099,39.0933,39.0933,4971.0
2015-08-13 13:00:00,46.99,47.0,46.98,47.0,9189.0,39.0933,39.1016,39.085,39.1016,9189.0
2015-08-13 13:05:00,47.0,47.01,46.98,46.99,9268.0,39.1016,39.1099,39.085,39.0933,9268.0
2015-08-13 13:10:00,47.0,47.02,46.99,47.0,4736.0,39.1016,39.1182,39.0933,39.1016,4736.0
2015-08-13 13:15:00,47.0,47.02,46.99,46.99,2914.0,39.1016,39.1182,39.0933,39.0933,2914.0
2015-08-13 13:20:00,47.0,47.03,46.99,47.01,10243.0,39.1016,39.1265,39.0933,39.1099,10243.0
2015-08-13 13:25:00,47.02,47.02,47.0,47.01,3042.0,39.1182,39.1182,39.1016,39.1099,3042.0
2015-08-13 13:30:00,47.02,47.03,47.01,47.01,7425.0,39.1182,39.1265,39.1099,39.1099,7425.0
2015-08-13 13:35:00,47.02,47.03,46.99,47.0,3824.0,39.1182,39.1265,39.0933,39.1016,3824.0
2015-08-13 13:40:00,46.99,46.99,46.97,46.97,4340.0,39.0933,39.0933,39.0766,39.0766,4340.0
2015-08-13 13:45:00,46.98,47.01,46.98,47.0,2100.0,39.085,39.1099,39.085,39.1016,2100.0
2015-08-13 13:50:00,47.0,47.01,46.97,46.98,4398.0,39.1016,39.1099,39.0766,39.085,4398.0
2015-08-13 13:55:00,46.98,46.99,46.97,46.98,2200.0,39.085,39.0933,39.0766,39.085,2200.0
2015-08-13 14:00:00,46.99,47.01,46.96,46.97,9021.0,39.0933,39.1099,39.0683,39.0766,9021.0
2015-08-13 14:05:00,46.97,47.0,46.96,47.0,5621.0,39.0766,39.1016,39.0683,39.1016,5621.0
2015-08-13 14:10:00,47.0,47.01,46.98,47.01,7440.0,39.1016,39.1099,39.085,39.1099,7440.0
2015-08-13 14:15:00,47.01,47.05,47.01,47.02,6114.0,39.1099,39.1432,39.1099,39.1182,6114.0
2015-08-13 14:20:00,47.03,47.06,47.02,47.06,4102.0,39.1265,39.1515,39.1182,39.1515,4102.0
2015-08-13 14:25:00,47.06,47.1,47.06,47.08,4800.0,39.1515,39.1848,39.1515,39.1681,4800.0
2015-08-13 14:30:00,47.08,47.12,47.08,47.12,1503.0,39.1681,39.2014,39.1681,39.2014,1503.0
2015-08-13 14:35:00,47.12,47.12,47.08,47.09,6812.0,39.2014,39.2014,39.1681,39.1765,6812.0
2015-08-13 14:40:00,47.09,47.09,47.04,47.05,3661.0,39.1765,39.1765,39.1349,39.1432,3661.0
2015-08-13 14:45:00,47.05,47.1,47.05,47.1,6739.0,39.1432,39.1848,39.1432,39.1848,6739.0
2015-08-13 14:50:00,47.1,47.13,47.1,47.13,2405.0,39.1848,39.2097,39.1848,39.2097,2405.0
2015-08-13 14:55:00,47.13,47.13,47.12,47.13,800.0,39.2097,39.2097,39.2014,39.2097,800.0
2015-08-13 15:00:00,47.12,47.12,47.06,47.08,10968.0,39.2014,39.2014,39.1515,39.1681,10968.0
2015-08-13 15:05:00,47.08,47.08,47.03,47.04,3628.0,39.1681,39.1681,39.1265,39.1349,3628.0
2015-08-13 15:10:00,47.03,47.06,47.03,47.05,7473.0,39.1265,39.1515,39.1265,39.1432,7473.0
2015-08-13 15:15:00,47.04,47.04,46.99,47.0,13002.0,39.1349,39.1349,39.0933,39.1016,13002.0
2015-08-13 15:20:00,46.99,47.01,46.96,46.97,10525.0,39.0933,39.1099,39.0683,39.0766,10525.0
2015-08-13 15:25:00,46.98,47.0,46.98,46.98,8225.0,39.085,39.1016,39.085,39.085,8225.0
2015-08-13 15:30:00,46.98,46.99,46.93,46.94,12255.0,39.085,39.0933,39.0434,39.0517,12255.0
2015-08-13 15:35:00,46.95,46.97,46.88,46.96,25726.0,39.06,39.0766,39.0018,39.0683,25726.0
2015-08-13 15:40:00,46.97,47.0,46.91,46.95,24632.0,39.0766,39.1016,39.0267,39.06,24632.0
2015-08-13 15:45:00,46.95,46.98,46.94,46.96,23798.0,39.06,39.085,39.0517,39.0683,23798.0
2015-08-13 15:50:00,46.95,47.02,46.95,47.02,20217.0,39.06,39.1182,39.06,39.1182,20217.0
2015-08-13 15:55:00,47.02,47.03,46.99,47.01,68825.0,39.1182,39.1265,39.0933,39.1099,68825.0
2015-08-14 09:30:00,46.97,47.0,46.86,46.95,6653.0,39.0766,39.1016,38.9851,39.06,6653.0
2015-08-14 09:35:00,46.99,47.04,46.94,46.94,6898.0,39.0933,39.1349,39.0517,39.0517,6898.0
2015-08-14 09:40:00,46.92,47.13,46.92,47.13,3000.0,39.035,39.2097,39.035,39.2097,3000.0
2015-08-14 09:45:00,47.17,47.17,47.06,47.16,3995.0,39.243,39.243,39.1515,39.2347,3995.0
2015-08-14 09:50:00,47.17,47.22,47.17,47.22,48032.0,39.243,39.2846,39.243,39.2846,48032.0
2015-08-14 09:55:00,47.21,47.25,47.18,47.19,11993.0,39.2763,39.3096,39.2513,39.2597,11993.0
2015-08-14 10:00:00,47.2,47.25,47.18,47.24,3600.0,39.268,39.3096,39.2513,39.3013,3600.0
2015-08-14 10:05:00,47.25,47.25,47.22,47.23,2900.0,39.3096,39.3096,39.2846,39.2929,2900.0
2015-08-14 10:10:00,47.24,47.25,47.2,47.22,3800.0,39.3013,39.3096,39.268,39.2846,3800.0
2015-08-14 10:15:00,47.23,47.27,47.22,47.26,2594.0,39.2929,39.3262,39.2846,39.3179,2594.0
2015-08-14 10:20:00,47.27,47.27,47.24,47.26,6474.0,39.3262,39.3262,39.3013,39.3179,6474.0
2015-08-14 10:25:00,47.25,47.26,47.18,47.2,10519.0,39.3096,39.3179,39.2513,39.268,10519.0
2015-08-14 10:30:00,47.21,47.23,47.19,47.21,5444.0,39.2763,39.2929,39.2597,39.2763,5444.0
2015-08-14 10:35:00,47.22,47.22,47.19,47.2,4104.0,39.2846,39.2846,39.2597,39.268,4104.0
2015-08-14 10:40:00,47.2,47.21,47.18,47.18,12844.0,39.268,39.2763,39.2513,39.2513,12844.0
2015-08-14 10:45:00,47.19,47.19,47.17,47.17,16375.0,39.2597,39.2597,39.243,39.243,16375.0
2015-08-14 10:50:00,47.16,47.16,47.14,47.15,4865.0,39.2347,39.2347,39.2181,39.2264,4865.0
2015-08-14 10:55:00,47.16,47.19,47.16,47.16,6726.0,39.2347,39.2597,39.2347,39.2347,6726.0
2015-08-14 11:00:00,47.15,47.16,47.12,47.13,3679.0,39.2264,39.2347,39.2014,39.2097,3679.0
2015-08-14 11:05:00,47.12,47.12,47.07,47.08,5751.0,39.2014,39.2014,39.1598,39.1681,5751.0
2015-08-14 11:10:00,47.08,47.09,47.06,47.07,1200.0,39.1681,39.1765,39.1515,39.1598,1200.0
2015-08-14 11:15:00,47.07,47.07,47.0,47.03,4000.0,39.1598,39.1598,39.1016,39.1265,4000.0
2015-08-14 11:20:00,47.05,47.08,47.04,47.06,4450.0,39.1432,39.1681,39.1349,39.1515,4450.0
2015-08-14 11:25:00,47.06,47.06,47.05,47.05,1200.0,39.1515,39.1515,39.1432,39.1432,1200.0
2015-08-14 11:30:00,47.04,47.05,47.02,47.03,1400.0,39.1349,39.1432,39.1182,39.1265,1400.0
2015-08-14 11:35:00,47.04,47.08,47.04,47.08,2600.0,39.1349,39.1681,39.1349,39.1681,2600.0
2015-08-14 11:40:00,47.1,47.1,47.08,47.08,10250.0,39.1848,39.1848,39.1681,39.1681,10250.0
2015-08-14 11:45:00,47.09,47.09,47.06,47.06,3602.0,39.1765,39.1765,39.1515,39.1515,3602.0
2015-08-14 11:50:00,47.06,47.08,47.05,47.05,4647.0,39.1515,39.1681,39.1432,39.1432,4647.0
2015-08-14 11:55:00,47.04,47.04,47.01,47.03,5587.0,39.1349,39.1349,39.1099,39.1265,5587.0
2015-08-14 12:00:00,47.03,47.03,47.01,47.01,6778.0,39.1265,39.1265,39.1099,39.1099,6778.0
2015-08-14 12:05:00,47.02,47.03,47.02,47.03,2074.0,39.1182,39.1265,39.1182,39.1265,2074.0
2015-08-14 12:10:00,47.03,47.03,47.01,47.01,5048.0,39.1265,39.1265,39.1099,39.1099,5048.0
2015-08-14 12:15:00,47.02,47.02,47.0,47.01,9955.0,39.1182,39.1182,39.1016,39.1099,9955.0
2015-08-14 12:20:00,47.01,47.01,46.97,46.97,4336.0,39.1099,39.1099,39.0766,39.0766,4336.0
2015-08-14 12:25:00,46.99,47.01,46.99,47.01,3288.0,39.0933,39.1099,39.0933,39.1099,3288.0
2015-08-14 12:30:00,47.01,47.03,47.0,47.02,8428.0,39.1099,39.1265,39.1016,39.1182,8428.0
2015-08-14 12:35:00,47.01,47.03,47.01,47.02,2589.0,39.1099,39.1265,39.1099,39.1182,2589.0
2015-08-14 12:40:00,47.02,47.03,47.01,47.02,3945.0,39.1182,39.1265,39.1099,39.1182,3945.0
2015-08-14 12:45:00,47.02,47.02,46.98,46.99,5847.0,39.1182,39.1182,39.085,39.0933,5847.0
2015-08-14 12:50:00,46.99,47.01,46.99,47.01,2700.0,39.0933,39.1099,39.0933,39.1099,2700.0
2015-08-14 12:55:00,47.01,47.02,46.99,47.02,3906.0,39.1099,39.1182,39.0933,39.1182,3906.0
2015-08-14 13:00:00,47.01,47.01,46.98,46.98,5288.0,39.1099,39.1099,39.085,39.085,5288.0
2015-08-14 13:05:00,46.99,47.04,46.99,47.02,2000.0,39.0933,39.1349,39.0933,39.1182,2000.0
2015-08-14 13:10:00,47.02,47.08,47.02,47.08,5438.0,39.1182,39.1681,39.1182,39.1681,5438.0
2015-08-14 13:15:00,47.09,47.2,47.09,47.2,24860.0,39.1765,39.268,39.1765,39.268,24860.0
2015-08-14 13:20:00,47.22,47.26,47.21,47.22,16545.0,39.2846,39.3179,39.2763,39.2846,16545.0
2015-08-14 13:25:00,47.22,47.22,47.17,47.17,21538.0,39.2846,39.2846,39.243,39.243,21538.0
2015-08-14 13:30:00,47.18,47.21,47.18,47.21,6181.0,39.2513,39.2763,39.2513,39.2763,6181.0
2015-08-14 13:35:00,47.21,47.22,47.2,47.22,6693.0,39.2763,39.2846,39.268,39.2846,6693.0
2015-08-14 13:40:00,47.22,47.24,47.21,47.22,2700.0,39.2846,39.3013,39.2763,39.2846,2700.0
2015-08-14 13:45:00,47.21,47.21,47.16,47.17,3700.0,39.2763,39.2763,39.2347,39.243,3700.0
2015-08-14 13:50:00,47.17,47.17,47.15,47.15,3392.0,39.243,39.243,39.2264,39.2264,3392.0
2015-08-14 13:55:00,47.16,47.18,47.15,47.17,4289.0,39.2347,39.2513,39.2264,39.243,4289.0
2015-08-14 14:00:00,47.18,47.2,47.17,47.2,2802.0,39.2513,39.268,39.243,39.268,2802.0
2015-08-14 14:05:00,47.21,47.21,47.16,47.17,2377.0,39.2763,39.2763,39.2347,39.243,2377.0
2015-08-14 14:10:00,47.17,47.19,47.16,47.18,3600.0,39.243,39.2597,39.2347,39.2513,3600.0
2015-08-14 14:15:00,47.17,47.18,47.16,47.18,2920.0,39.243,39.2513,39.2347,39.2513,2920.0
2015-08-14 14:20:00,47.18,47.2,47.17,47.19,6993.0,39.2513,39.268,39.243,39.2597,6993.0
2015-08-14 14:25:00,47.2,47.23,47.17,47.17,14349.0,39.268,39.2929,39.243,39.243,14349.0
2015-08-14 14:30:00,47.18,47.19,47.16,47.19,5200.0,39.2513,39.2597,39.2347,39.2597,5200.0
2015-08-14 14:35:00,47.17,47.17,47.16,47.17,2405.0,39.243,39.243,39.2347,39.243,2405.0
2015-08-14 14:40:00,47.19,47.19,47.15,47.18,6200.0,39.2597,39.2597,39.2264,39.2513,6200.0
2015-08-14 14:45:00,47.18,47.22,47.17,47.2,2436.0,39.2513,39.2846,39.243,39.268,2436.0
2015-08-14 14:50:00,47.19,47.2,47.18,47.19,3500.0,39.2597,39.268,39.2513,39.2597,3500.0
2015-08-14 14:55:00,47.2,47.21,47.2,47.21,2600.0,39.268,39.2763,39.268,39.2763,2600.0
2015-08-14 15:00:00,47.2,47.22,47.2,47.22,3908.0,39.268,39.2846,39.268,39.2846,3908.0
2015-08-14 15:05:00,47.23,47.25,47.22,47.24,7935.0,39.2929,39.3096,39.2846,39.3013,7935.0
2015-08-14 15:10:00,47.24,47.27,47.24,47.25,4451.0,39.3013,39.3262,39.3013,39.3096,4451.0
2015-08-14 15:15:00,47.25,47.28,47.22,47.25,21247.0,39.3096,39.3345,39.2846,39.3096,21247.0
2015-08-14 15:20:00,47.26,47.27,47.24,47.27,5299.0,39.3179,39.3262,39.3013,39.3262,5299.0
2015-08-14 15:25:00,47.27,47.29,47.27,47.29,3600.0,39.3262,39.3429,39.3262,39.3429,3600.0
2015-08-14 15:30:00,47.29,47.29,47.27,47.28,9843.0,39.3429,39.3429,39.3262,39.3345,9843.0
2015-08-14 15:35:00,47.28,47.28,47.26,47.27,6308.0,39.3345,39.3345,39.3179,39.3262,6308.0
2015-08-14 15:40:00,47.27,47.27,47.26,47.26,3189.0,39.3262,39.3262,39.3179,39.3179,3189.0
2015-08-14 15:45:00,47.27,47.3,47.24,47.3,15895.0,39.3262,39.3512,39.3013,39.3512,15895.0
2015-08-14 15:50:00,47.3,47.3,47.28,47.29,9098.0,39.3512,39.3512,39.3345,39.3429,9098.0
2015-08-14 15:55:00,47.28,47.31,47.25,47.29,43217.0,39.3345,39.3595,39.3096,39.3429,43217.0
2015-08-17 09:30:00,47.07,47.19,46.97,46.97,10062.0,39.1598,39.2597,39.0766,39.0766,10062.0
2015-08-17 09:35:00,46.99,47.02,46.89,46.99,4300.0,39.0933,39.1182,39.0101,39.0933,4300.0
2015-08-17 09:40:00,46.98,46.98,46.87,46.93,1800.0,39.085,39.085,38.9934,39.0434,1800.0
2015-08-17 09:45:00,46.94,46.97,46.88,46.94,2500.0,39.0517,39.0766,39.0018,39.0517,2500.0
2015-08-17 09:50:00,46.97,47.03,46.97,46.99,4844.0,39.0766,39.1265,39.0766,39.0933,4844.0
2015-08-17 09:55:00,47.0,47.03,46.89,46.89,4100.0,39.1016,39.1265,39.0101,39.0101,4100.0
2015-08-17 10:00:00,46.93,46.97,46.89,46.96,6232.0,39.0434,39.0766,39.0101,39.0683,6232.0
2015-08-17 10:05:00,46.97,47.04,46.96,46.98,4299.0,39.0766,39.1349,39.0683,39.085,4299.0
2015-08-17 10:10:00,47.01,47.11,47.01,47.11,2239.0,39.1099,39.1931,39.1099,39.1931,2239.0
2015-08-17 10:15:00,47.11,47.27,47.11,47.25,12437.0,39.1931,39.3262,39.1931,39.3096,12437.0
2015-08-17 10:20:00,47.24,47.28,47.22,47.23,5700.0,39.3013,39.3345,39.2846,39.2929,5700.0
2015-08-17 10:25:00,47.25,47.25,47.15,47.15,6643.0,39.3096,39.3096,39.2264,39.2264,6643.0
2015-08-17 10:30:00,47.16,47.27,47.16,47.24,7454.0,39.2347,39.3262,39.2347,39.3013,7454.0
2015-08-17 10:35:00,47.26,47.27,47.22,47.24,16716.0,39.3179,39.3262,39.2846,39.3013,16716.0
2015-08-17 10:40:00,47.24,47.28,47.24,47.25,4389.0,39.3013,39.3345,39.3013,39.3096,4389.0
2015-08-17 10:45:00,47.25,47.3,47.23,47.27,5864.0,39.3096,39.3512,39.2929,39.3262,5864.0
2015-08-17 10:50:00,47.26,47.3,47.25,47.29,25401.0,39.3179,39.3512,39.3096,39.3429,25401.0
2015-08-17 10:55:00,47.28,47.3,47.25,47.27,16348.0,39.3345,39.3512,39.3096,39.3262,16348.0
2015-08-17 11:00:00,47.28,47.3,47.26,47.28,18750.0,39.3345,39.3512,39.3179,39.3345,18750.0
2015-08-17 11:05:00,47.28,47.3,47.27,47.27,11625.0,39.3345,39.3512,39.3262,39.3262,11625.0
2015-08-17 11:10:00,47.29,47.3,47.27,47.28,11443.0,39.3429,39.3512,39.3262,39.3345,11443.0
2015-08-17 11:15:00,47.31,47.36,47.31,47.35,1500.0,39.3595,39.4011,39.3595,39.3928,1500.0
2015-08-17 11:20:00,47.35,47.36,47.35,47.35,2300.0,39.3928,39.4011,39.3928,39.3928,2300.0
2015-08-17 11:25:00,47.36,47.36,47.34,47.34,800.0,39.4011,39.4011,39.3845,39.3845,800.0
2015-08-17 11:30:00,47.33,47.35,47.3,47.35,2500.0,39.3761,39.3928,39.3512,39.3928,2500.0
2015-08-17 11:35:00,47.34,47.34,47.3,47.32,1200.0,39.3845,39.3845,39.3512,39.3678,1200.0
2015-08-17 11:40:00,47.34,47.38,47.34,47.36,4377.0,39.3845,39.4177,39.3845,39.4011,4377.0
2015-08-17 11:45:00,47.37,47.45,47.37,47.42,5443.0,39.4094,39.476,39.4094,39.451,5443.0
2015-08-17 11:50:00,47.42,47.42,47.39,47.41,4579.0,39.451,39.451,39.4261,39.4427,4579.0
2015-08-17 11:55:00,47.41,47.43,47.41,47.43,18386.0,39.4427,39.4593,39.4427,39.4593,18386.0
2015-08-17 12:00:00,47.44,47.46,47.43,47.44,4461.0,39.4676,39.4843,39.4593,39.4676,4461.0
2015-08-17 12:05:00,47.45,47.48,47.45,47.47,4720.0,39.476,39.5009,39.476,39.4926,4720.0
2015-08-17 12:10:00,47.47,47.48,47.46,47.48,3400.0,39.4926,39.5009,39.4843,39.5009,3400.0
2015-08-17 12:15:00,47.48,47.53,47.47,47.48,7632.0,39.5009,39.5425,39.4926,39.5009,7632.0
2015-08-17 12:20:00,47.47,47.52,47.47,47.52,3769.0,39.4926,39.5342,39.4926,39.5342,3769.0
2015-08-17 12:25:00,47.52,47.53,47.51,47.51,3794.0,39.5342,39.5425,39.5259,39.5259,3794.0
2015-08-17 12:30:00,47.5,47.53,47.5,47.51,2000.0,39.5176,39.5425,39.5176,39.5259,2000.0
2015-08-17 12:35:00,47.51,47.53,47.51,47.53,900.0,39.5259,39.5425,39.5259,39.5425,900.0
2015-08-17 12:40:00,47.53,47.58,47.53,47.57,7459.0,39.5425,39.5841,39.5425,39.5758,7459.0
2015-08-17 12:45:00,47.57,47.58,47.56,47.58,2599.0,39.5758,39.5841,39.5675,39.5841,2599.0
2015-08-17 12:50:00,47.58,47.58,47.55,47.55,5379.0,39.5841,39.5841,39.5592,39.5592,5379.0
2015-08-17 12:55:00,47.56,47.57,47.55,47.57,3100.0,39.5675,39.5758,39.5592,39.5758,3100.0
2015-08-17 13:00:00,47.57,47.63,47.57,47.61,15314.0,39.5758,39.6257,39.5758,39.6091,15314.0
2015-08-17 13:05:00,47.61,47.62,47.59,47.59,4110.0,39.6091,39.6174,39.5924,39.5924,4110.0
2015-08-17 13:10:00,47.59,47.6,47.59,47.59,2497.0,39.5924,39.6008,39.5924,39.5924,2497.0
2015-08-17 13:15:00,47.6,47.61,47.6,47.61,3611.0,39.6008,39.6091,39.6008,39.6091,3611.0
2015-08-17 13:20:00,47.61,47.63,47.6,47.62,4782.0,39.6091,39.6257,39.6008,39.6174,4782.0
2015-08-17 13:25:00,47.62,47.65,47.61,47.64,3942.0,39.6174,39.6424,39.6091,39.634,3942.0
2015-08-17 13:30:00,47.65,47.69,47.64,47.66,12807.0,39.6424,39.6756,39.634,39.6507,12807.0
2015-08-17 13:35:00,47.65,47.67,47.64,47.66,4189.0,39.6424,39.659,39.634,39.6507,4189.0
2015-08-17 13:40:00,47.65,47.66,47.65,47.66,300.0,39.6424,39.6507,39.6424,39.6507,300.0
2015-08-17 13:45:00,47.66,47.69,47.65,47.67,4755.0,39.6507,39.6756,39.6424,39.659,4755.0
2015-08-17 13:50:00,47.67,47.67,47.65,47.66,2714.0,39.659,39.659,39.6424,39.6507,2714.0
2015-08-17 13:55:00,47.66,47.66,47.62,47.62,3110.0,39.6507,39.6507,39.6174,39.6174,3110.0
2015-08-17 14:00:00,47.63,47.65,47.61,47.61,7201.0,39.6257,39.6424,39.6091,39.6091,7201.0
2015-08-17 14:05:00,47.62,47.63,47.61,47.62,3299.0,39.6174,39.6257,39.6091,39.6174,3299.0
2015-08-17 14:10:00,47.62,47.64,47.61,47.63,3787.0,39.6174,39.634,39.6091,39.6257,3787.0
2015-08-17 14:15:00,47.61,47.61,47.57,47.58,4337.0,39.6091,39.6091,39.5758,39.5841,4337.0
2015-08-17 14:20:00,47.58,47.6,47.58,47.59,2300.0,39.5841,39.6008,39.5841,39.5924,2300.0
2015-08-17 14:25:00,47.6,47.6,47.56,47.56,6621.0,39.6008,39.6008,39.5675,39.5675,6621.0
2015-08-17 14:30:00,47.56,47.59,47.55,47.59,4973.0,39.5675,39.5924,39.5592,39.5924,4973.0
2015-08-17 14:35:00,47.59,47.63,47.59,47.63,2200.0,39.5924,39.6257,39.5924,39.6257,2200.0
2015-08-17 14:40:00,47.63,47.65,47.55,47.55,39106.0,39.6257,39.6424,39.5592,39.5592,39106.0
2015-08-17 14:45:00,47.57,47.58,47.57,47.58,1000.0,39.5758,39.5841,39.5758,39.5841,1000.0
2015-08-17 14:50:00,47.58,47.58,47.53,47.53,12783.0,39.5841,39.5841,39.5425,39.5425,12783.0
2015-08-17 14:55:00,47.54,47.59,47.53,47.59,2588.0,39.5508,39.5924,39.5425,39.5924,2588.0
2015-08-17 15:00:00,47.59,47.6,47.58,47.6,8496.0,39.5924,39.6008,39.5841,39.6008,8496.0
2015-08-17 15:05:00,47.6,47.63,47.6,47.63,12492.0,39.6008,39.6257,39.6008,39.6257,12492.0
2015-08-17 15:10:00,47.63,47.65,47.63,47.65,3200.0,39.6257,39.6424,39.6257,39.6424,3200.0
2015-08-17 15:15:00,47.65,47.65,47.58,47.59,9655.0,39.6424,39.6424,39.5841,39.5924,9655.0
2015-08-17 15:20:00,47.59,47.63,47.59,47.61,7260.0,39.5924,39.6257,39.5924,39.6091,7260.0
2015-08-17 15:25:00,47.61,47.64,47.61,47.63,7542.0,39.6091,39.634,39.6091,39.6257,7542.0
2015-08-17 15:30:00,47.63,47.64,47.58,47.6,9595.0,39.6257,39.634,39.5841,39.6008,9595.0
2015-08-17 15:35:00,47.61,47.63,47.58,47.58,10996.0,39.6091,39.6257,39.5841,39.5841,10996.0
2015-08-17 15:40:00,47.58,47.63,47.57,47.63,9906.0,39.5841,39.6257,39.5758,39.6257,9906.0
2015-08-17 15:45:00,47.62,47.62,47.58,47.62,16975.0,39.6174,39.6174,39.5841,39.6174,16975.0
2015-08-17 15:50:00,47.62,47.64,47.58,47.64,30938.0,39.6174,39.634,39.5841,39.634,30938.0
2015-08-17 15:55:00,47.64,47.71,47.63,47.71,106650.0,39.634,39.6923,39.6257,39.6923,106650.0
2015-08-18 09:30:00,47.63,47.78,47.6,47.64,10074.0,39.6257,39.7505,39.6008,39.634,10074.0
2015-08-18 09:35:00,47.69,47.73,47.64,47.73,1873.0,39.6756,39.7089,39.634,39.7089,1873.0
2015-08-18 09:40:00,47.71,47.71,47.57,47.57,3326.0,39.6923,39.6923,39.5758,39.5758,3326.0
2015-08-18 09:45:00,47.57,47.63,47.57,47.59,3400.0,39.5758,39.6257,39.5758,39.5924,3400.0
2015-08-18 09:50:00,47.61,47.65,47.61,47.65,1321.0,39.6091,39.6424,39.6091,39.6424,1321.0
2015-08-18 09:55:00,47.65,47.65,47.55,47.61,7960.0,39.6424,39.6424,39.5592,39.6091,7960.0
2015-08-18 10:00:00,47.61,47.67,47.61,47.65,4500.0,39.6091,39.659,39.6091,39.6424,4500.0
2015-08-18 10:05:00,47.65,47.73,47.65,47.72,2300.0,39.6424,39.7089,39.6424,39.7006,2300.0
2015-08-18 10:10:00,47.72,47.72,47.61,47.61,10138.0,39.7006,39.7006,39.6091,39.6091,10138.0
2015-08-18 10:15:00,47.61,47.64,47.59,47.64,5000.0,39.6091,39.634,39.5924,39.634,5000.0
2015-08-18 10:20:00,47.65,47.71,47.64,47.67,49574.0,39.6424,39.6923,39.634,39.659,49574.0
2015-08-18 10:25:00,47.67,47.67,47.63,47.64,5400.0,39.659,39.659,39.6257,39.634,5400.0
2015-08-18 10:30:00,47.66,47.71,47.64,47.71,3300.0,39.6507,39.6923,39.634,39.6923,3300.0
2015-08-18 10:35:00,47.69,47.7,47.64,47.65,3457.0,39.6756,39.684,39.634,39.6424,3457.0
2015-08-18 10:40:00,47.66,47.69,47.62,47.65,4223.0,39.6507,39.6756,39.6174,39.6424,4223.0
2015-08-18 10:45:00,47.65,47.68,47.65,47.67,3400.0,39.6424,39.6673,39.6424,39.659,3400.0
2015-08-18 10:50:00,47.66,47.72,47.66,47.72,3633.0,39.6507,39.7006,39.6507,39.7006,3633.0
2015-08-18 10:55:00,47.72,47.74,47.69,47.71,5318.0,39.7006,39.7172,39.6756,39.6923,5318.0
2015-08-18 11:00:00,47.72,47.72,47.66,47.68,3500.0,39.7006,39.7006,39.6507,39.6673,3500.0
2015-08-18 11:05:00,47.67,47.68,47.67,47.68,2600.0,39.659,39.6673,39.659,39.6673,2600.0
2015-08-18 11:10:00,47.68,47.75,47.68,47.72,22202.0,39.6673,39.7256,39.6673,39.7006,22202.0
2015-08-18 11:15:00,47.74,47.74,47.67,47.67,6401.0,39.7172,39.7172,39.659,39.659,6401.0
2015-08-18 11:20:00,47.68,47.69,47.64,47.64,3824.0,39.6673,39.6756,39.634,39.634,3824.0
2015-08-18 11:25:00,47.63,47.65,47.62,47.64,3493.0,39.6257,39.6424,39.6174,39.634,3493.0
2015-08-18 11:30:00,47.62,47.62,47.6,47.61,2558.0,39.6174,39.6174,39.6008,39.6091,2558.0
2015-08-18 11:35:00,47.61,47.63,47.61,47.61,1200.0,39.6091,39.6257,39.6091,39.6091,1200.0
2015-08-18 11:40:00,47.61,47.61,47.59,47.6,2106.0,39.6091,39.6091,39.5924,39.6008,2106.0
2015-08-18 11:45:00,47.61,47.61,47.59,47.6,4734.0,39.6091,39.6091,39.5924,39.6008,4734.0
2015-08-18 11:50:00,47.61,47.62,47.6,47.6,3600.0,39.6091,39.6174,39.6008,39.6008,3600.0
2015-08-18 11:55:00,47.6,47.62,47.59,47.62,2263.0,39.6008,39.6174,39.5924,39.6174,2263.0
2015-08-18 12:00:00,47.62,47.63,47.6,47.61,1813.0,39.6174,39.6257,39.6008,39.6091,1813.0
2015-08-18 12:05:00,47.61,47.62,47.6,47.62,2700.0,39.6091,39.6174,39.6008,39.6174,2700.0
2015-08-18 12:10:00,47.62,47.62,47.62,47.62,0.0,39.6174,39.6174,39.6174,39.6174,0.0
2015-08-18 12:15:00,47.62,47.64,47.62,47.63,1700.0,39.6174,39.634,39.6174,39.6257,1700.0
2015-08-18 12:20:00,47.64,47.67,47.63,47.67,3008.0,39.634,39.659,39.6257,39.659,3008.0
2015-08-18 12:25:00,47.67,47.68,47.64,47.66,15870.0,39.659,39.6673,39.634,39.6507,15870.0
2015-08-18 12:30:00,47.66,47.67,47.64,47.64,900.0,39.6507,39.659,39.634,39.634,900.0
2015-08-18 12:35:00,47.65,47.66,47.64,47.64,1700.0,39.6424,39.6507,39.634,39.634,1700.0
2015-08-18 12:40:00,47.64,47.65,47.63,47.63,2300.0,39.634,39.6424,39.6257,39.6257,2300.0
2015-08-18 12:45:00,47.63,47.64,47.6,47.61,1700.0,39.6257,39.634,39.6008,39.6091,1700.0
2015-08-18 12:50:00,47.6,47.61,47.6,47.6,2200.0,39.6008,39.6091,39.6008,39.6008,2200.0
2015-08-18 12:55:00,47.6,47.6,47.57,47.57,1813.0,39.6008,39.6008,39.5758,39.5758,1813.0
2015-08-18 13:00:00,47.57,47.57,47.54,47.55,4512.0,39.5758,39.5758,39.5508,39.5592,4512.0
2015-08-18 13:05:00,47.54,47.56,47.54,47.54,1343.0,39.5508,39.5675,39.5508,39.5508,1343.0
2015-08-18 13:10:00,47.54,47.55,47.54,47.55,900.0,39.5508,39.5592,39.5508,39.5592,900.0
2015-08-18 13:15:00,47.55,47.57,47.55,47.55,4292.0,39.5592,39.5758,39.5592,39.5592,4292.0
2015-08-18 13:20:00,47.54,47.56,47.54,47.55,1700.0,39.5508,39.5675,39.5508,39.5592,1700.0
2015-08-18 13:25:00,47.55,47.56,47.54,47.56,2000.0,39.5592,39.5675,39.5508,39.5675,2000.0
2015-08-18 13:30:00,47.56,47.56,47.55,47.56,644.0,39.5675,39.5675,39.5592,39.5675,644.0
2015-08-18 13:35:00,47.55,47.56,47.53,47.54,1962.0,39.5592,39.5675,39.5425,39.5508,1962.0
2015-08-18 13:40:00,47.52,47.55,47.52,47.55,1300.0,39.5342,39.5592,39.5342,39.5592,1300.0
2015-08-18 13:45:00,47.55,47.55,47.54,47.54,1873.0,39.5592,39.5592,39.5508,39.5508,1873.0
2015-08-18 13:50:00,47.54,47.56,47.54,47.56,1224.0,39.5508,39.5675,39.5508,39.5675,1224.0
2015-08-18 13:55:00,47.56,47.58,47.56,47.58,1902.0,39.5675,39.5841,39.5675,39.5841,1902.0
2015-08-18 14:00:00,47.58,47.58,47.55,47.56,4316.0,39.5841,39.5841,39.5592,39.5675,4316.0
2015-08-18 14:05:00,47.57,47.58,47.57,47.57,600.0,39.5758,39.5841,39.5758,39.5758,600.0
2015-08-18 14:10:00,47.58,47.6,47.58,47.6,2912.0,39.5841,39.6008,39.5841,39.6008,2912.0
2015-08-18 14:15:00,47.61,47.61,47.6,47.61,5504.0,39.6091,39.6091,39.6008,39.6091,5504.0
2015-08-18 14:20:00,47.62,47.63,47.62,47.63,1400.0,39.6174,39.6257,39.6174,39.6257,1400.0
2015-08-18 14:25:00,47.63,47.66,47.62,47.66,1300.0,39.6257,39.6507,39.6174,39.6507,1300.0
2015-08-18 14:30:00,47.66,47.67,47.66,47.66,5623.0,39.6507,39.659,39.6507,39.6507,5623.0
2015-08-18 14:35:00,47.66,47.66,47.65,47.66,1690.0,39.6507,39.6507,39.6424,39.6507,1690.0
2015-08-18 14:40:00,47.66,47.67,47.6,47.62,12366.0,39.6507,39.659,39.6008,39.6174,12366.0
2015-08-18 14:45:00,47.62,47.64,47.61,47.64,1500.0,39.6174,39.634,39.6091,39.634,1500.0
2015-08-18 14:50:00,47.63,47.63,47.59,47.6,3790.0,39.6257,39.6257,39.5924,39.6008,3790.0
2015-08-18 14:55:00,47.61,47.62,47.61,47.62,2900.0,39.6091,39.6174,39.6091,39.6174,2900.0
2015-08-18 15:00:00,47.62,47.65,47.62,47.63,5700.0,39.6174,39.6424,39.6174,39.6257,5700.0
2015-08-18 15:05:00,47.62,47.63,47.61,47.63,2200.0,39.6174,39.6257,39.6091,39.6257,2200.0
2015-08-18 15:10:00,47.63,47.64,47.61,47.63,6046.0,39.6257,39.634,39.6091,39.6257,6046.0
2015-08-18 15:15:00,47.63,47.64,47.62,47.64,1900.0,39.6257,39.634,39.6174,39.634,1900.0
2015-08-18 15:20:00,47.64,47.65,47.63,47.63,7166.0,39.634,39.6424,39.6257,39.6257,7166.0
2015-08-18 15:25:00,47.63,47.66,47.63,47.66,3316.0,39.6257,39.6507,39.6257,39.6507,3316.0
2015-08-18 15:30:00,47.66,47.67,47.64,47.65,9034.0,39.6507,39.659,39.634,39.6424,9034.0
2015-08-18 15:35:00,47.66,47.69,47.65,47.69,3734.0,39.6507,39.6756,39.6424,39.6756,3734.0
2015-08-18 15:40:00,47.68,47.69,47.63,47.64,16640.0,39.6673,39.6756,39.6257,39.634,16640.0
2015-08-18 15:45:00,47.64,47.68,47.64,47.68,9682.0,39.634,39.6673,39.634,39.6673,9682.0
2015-08-18 15:50:00,47.68,47.68,47.64,47.65,21742.0,39.6673,39.6673,39.634,39.6424,21742.0
2015-08-18 15:55:00,47.66,47.68,47.64,47.65,27939.0,39.6507,39.6673,39.634,39.6424,27939.0
2015-08-19 09:30:00,47.43,47.46,47.39,47.43,5022.0,39.4593,39.4843,39.4261,39.4593,5022.0
2015-08-19 09:35:00,47.41,47.41,47.18,47.29,4039.0,39.4427,39.4427,39.2513,39.3429,4039.0
2015-08-19 09:40:00,47.3,47.43,47.29,47.42,2914.0,39.3512,39.4593,39.3429,39.451,2914.0
2015-08-19 09:45:00,47.41,47.41,47.3,47.34,5900.0,39.4427,39.4427,39.3512,39.3845,5900.0
2015-08-19 09:50:00,47.32,47.34,47.27,47.32,3708.0,39.3678,39.3845,39.3262,39.3678,3708.0
2015-08-19 09:55:00,47.34,47.43,47.32,47.34,4100.0,39.3845,39.4593,39.3678,39.3845,4100.0
2015-08-19 10:00:00,47.26,47.36,47.26,47.32,5100.0,39.3179,39.4011,39.3179,39.3678,5100.0
2015-08-19 10:05:00,47.31,47.31,47.28,47.28,1920.0,39.3595,39.3595,39.3345,39.3345,1920.0
2015-08-19 10:10:00,47.3,47.31,47.3,47.3,1100.0,39.3512,39.3595,39.3512,39.3512,1100.0
2015-08-19 10:15:00,47.29,47.29,47.21,47.26,6607.0,39.3429,39.3429,39.2763,39.3179,6607.0
2015-08-19 10:20:00,47.25,47.25,47.23,47.23,1500.0,39.3096,39.3096,39.2929,39.2929,1500.0
2015-08-19 10:25:00,47.23,47.28,47.23,47.28,2066.0,39.2929,39.3345,39.2929,39.3345,2066.0
2015-08-19 10:30:00,47.28,47.34,47.28,47.34,1808.0,39.3345,39.3845,39.3345,39.3845,1808.0
2015-08-19 10:35:00,47.33,47.33,47.27,47.27,4400.0,39.3761,39.3761,39.3262,39.3262,4400.0
2015-08-19 10:40:00,47.27,47.27,47.2,47.2,3396.0,39.3262,39.3262,39.268,39.268,3396.0
2015-08-19 10:45:00,47.18,47.19,47.16,47.16,5673.0,39.2513,39.2597,39.2347,39.2347,5673.0
2015-08-19 10:50:00,47.16,47.16,47.11,47.11,2706.0,39.2347,39.2347,39.1931,39.1931,2706.0
2015-08-19 10:55:00,47.09,47.1,47.06,47.06,2800.0,39.1765,39.1848,39.1515,39.1515,2800.0
2015-08-19 11:00:00,47.07,47.15,47.07,47.13,5411.0,39.1598,39.2264,39.1598,39.2097,5411.0
2015-08-19 11:05:00,47.13,47.15,47.11,47.11,2740.0,39.2097,39.2264,39.1931,39.1931,2740.0
2015-08-19 11:10:00,47.13,47.17,47.11,47.12,2484.0,39.2097,39.243,39.1931,39.2014,2484.0
2015-08-19 11:15:00,47.12,47.13,47.09,47.09,2500.0,39.2014,39.2097,39.1765,39.1765,2500.0
2015-08-19 11:20:00,47.09,47.09,47.07,47.07,1000.0,39.1765,39.1765,39.1598,39.1598,1000.0
2015-08-19 11:25:00,47.05,47.05,47.01,47.02,5216.0,39.1432,39.1432,39.1099,39.1182,5216.0
2015-08-19 11:30:00,47.01,47.04,46.98,47.0,6645.0,39.1099,39.1349,39.085,39.1016,6645.0
2015-08-19 11:35:00,47.02,47.07,47.0,47.07,2700.0,39.1182,39.1598,39.1016,39.1598,2700.0
2015-08-19 11:40:00,47.08,47.1,47.08,47.09,1355.0,39.1681,39.1848,39.1681,39.1765,1355.0
2015-08-19 11:45:00,47.08,47.08,47.05,47.05,2700.0,39.1681,39.1681,39.1432,39.1432,2700.0
2015-08-19 11:50:00,47.05,47.08,47.05,47.06,2400.0,39.1432,39.1681,39.1432,39.1515,2400.0
2015-08-19 11:55:00,47.05,47.05,47.01,47.02,5563.0,39.1432,39.1432,39.1099,39.1182,5563.0
2015-08-19 12:00:00,47.02,47.03,47.0,47.02,1200.0,39.1182,39.1265,39.1016,39.1182,1200.0
2015-08-19 12:05:00,47.03,47.03,47.02,47.03,1500.0,39.1265,39.1265,39.1182,39.1265,1500.0
2015-08-19 12:10:00,47.04,47.04,47.01,47.01,1251.0,39.1349,39.1349,39.1099,39.1099,1251.0
2015-08-19 12:15:00,47.0,47.0,46.93,46.96,4935.0,39.1016,39.1016,39.0434,39.0683,4935.0
2015-08-19 12:20:00,46.96,46.96,46.92,46.96,3008.0,39.0683,39.0683,39.035,39.0683,3008.0
2015-08-19 12:25:00,46.95,46.99,46.95,46.97,1400.0,39.06,39.0933,39.06,39.0766,1400.0
2015-08-19 12:30:00,46.97,47.01,46.97,47.0,1030.0,39.0766,39.1099,39.0766,39.1016,1030.0
2015-08-19 12:35:00,46.99,47.0,46.98,46.99,3750.0,39.0933,39.1016,39.085,39.0933,3750.0
2015-08-19 12:40:00,47.0,47.02,47.0,47.01,2123.0,39.1016,39.1182,39.1016,39.1099,2123.0
2015-08-19 12:45:00,47.0,47.01,46.99,46.99,4120.0,39.1016,39.1099,39.0933,39.0933,4120.0
2015-08-19 12:50:00,47.01,47.03,46.99,47.0,6220.0,39.1099,39.1265,39.0933,39.1016,6220.0
2015-08-19 12:55:00,47.01,47.02,46.98,46.98,4027.0,39.1099,39.1182,39.085,39.085,4027.0
2015-08-19 13:00:00,46.97,47.08,46.97,47.08,4008.0,39.0766,39.1681,39.0766,39.1681,4008.0
2015-08-19 13:05:00,47.08,47.08,47.05,47.06,1125.0,39.1681,39.1681,39.1432,39.1515,1125.0
2015-08-19 13:10:00,47.05,47.17,47.05,47.16,4352.0,39.1432,39.243,39.1432,39.2347,4352.0
2015-08-19 13:15:00,47.16,47.19,47.16,47.19,1400.0,39.2347,39.2597,39.2347,39.2597,1400.0
2015-08-19 13:20:00,47.19,47.21,47.17,47.19,4100.0,39.2597,39.2763,39.243,39.2597,4100.0
2015-08-19 13:25:00,47.2,47.2,47.15,47.16,1663.0,39.268,39.268,39.2264,39.2347,1663.0
2015-08-19 13:30:00,47.14,47.14,47.11,47.14,816.0,39.2181,39.2181,39.1931,39.2181,816.0
2015-08-19 13:35:00,47.15,47.16,47.11,47.15,7829.0,39.2264,39.2347,39.1931,39.2264,7829.0
2015-08-19 13:40:00,47.12,47.18,47.12,47.18,1761.0,39.2014,39.2513,39.2014,39.2513,1761.0
2015-08-19 13:45:00,47.18,47.26,47.18,47.21,2900.0,39.2513,39.3179,39.2513,39.2763,2900.0
2015-08-19 13:50:00,47.2,47.25,47.2,47.24,8595.0,39.268,39.3096,39.268,39.3013,8595.0
2015-08-19 13:55:00,47.2,47.2,47.1,47.13,11899.0,39.268,39.268,39.1848,39.2097,11899.0
2015-08-19 14:00:00,47.14,47.24,47.14,47.2,3600.0,39.2181,39.3013,39.2181,39.268,3600.0
2015-08-19 14:05:00,47.22,47.33,47.22,47.29,1400.0,39.2846,39.3761,39.2846,39.3429,1400.0
2015-08-19 14:10:00,47.28,47.41,47.28,47.39,3280.0,39.3345,39.4427,39.3345,39.4261,3280.0
2015-08-19 14:15:00,47.38,47.4,47.3,47.31,6366.0,39.4177,39.4344,39.3512,39.3595,6366.0
2015-08-19 14:20:00,47.31,47.33,47.31,47.32,510.0,39.3595,39.3761,39.3595,39.3678,510.0
2015-08-19 14:25:00,47.32,47.34,47.31,47.32,1691.0,39.3678,39.3845,39.3595,39.3678,1691.0
2015-08-19 14:30:00,47.32,47.33,47.25,47.26,15586.0,39.3678,39.3761,39.3096,39.3179,15586.0
2015-08-19 14:35:00,47.27,47.34,47.27,47.34,2555.0,39.3262,39.3845,39.3262,39.3845,2555.0
2015-08-19 14:40:00,47.34,47.34,47.3,47.3,4700.0,39.3845,39.3845,39.3512,39.3512,4700.0
2015-08-19 14:45:00,47.28,47.3,47.25,47.3,3618.0,39.3345,39.3512,39.3096,39.3512,3618.0
2015-08-19 14:50:00,47.29,47.3,47.26,47.26,1449.0,39.3429,39.3512,39.3179,39.3179,1449.0
2015-08-19 14:55:00,47.24,47.24,47.18,47.19,800.0,39.3013,39.3013,39.2513,39.2597,800.0
2015-08-19 15:00:00,47.2,47.2,47.14,47.15,1810.0,39.268,39.268,39.2181,39.2264,1810.0
2015-08-19 15:05:00,47.14,47.2,47.12,47.19,3317.0,39.2181,39.268,39.2014,39.2597,3317.0
2015-08-19 15:10:00,47.19,47.22,47.19,47.21,5642.0,39.2597,39.2846,39.2597,39.2763,5642.0
2015-08-19 15:15:00,47.2,47.21,47.16,47.2,8216.0,39.268,39.2763,39.2347,39.268,8216.0
2015-08-19 15:20:00,47.2,47.25,47.18,47.22,5871.0,39.268,39.3096,39.2513,39.2846,5871.0
2015-08-19 15:25:00,47.22,47.24,47.22,47.24,3049.0,39.2846,39.3013,39.2846,39.3013,3049.0
2015-08-19 15:30:00,47.25,47.26,47.22,47.23,7145.0,39.3096,39.3179,39.2846,39.2929,7145.0
2015-08-19 15:35:00,47.22,47.22,47.15,47.17,8229.0,39.2846,39.2846,39.2264,39.243,8229.0
2015-08-19 15:40:00,47.17,47.21,47.16,47.2,5036.0,39.243,39.2763,39.2347,39.268,5036.0
2015-08-19 15:45:00,47.21,47.25,47.21,47.23,10421.0,39.2763,39.3096,39.2763,39.2929,10421.0
2015-08-19 15:50:00,47.22,47.26,47.21,47.22,11568.0,39.2846,39.3179,39.2763,39.2846,11568.0
2015-08-19 15:55:00,47.22,47.22,47.11,47.11,34374.0,39.2846,39.2846,39.1931,39.1931,34374.0
2015-08-20 09:30:00,46.75,46.79,46.58,46.58,9896.0,38.8936,38.9269,38.7522,38.7522,9896.0
2015-08-20 09:35:00,46.58,46.64,46.52,46.58,21043.0,38.7522,38.8021,38.7023,38.7522,21043.0
2015-08-20 09:40:00,46.63,46.75,46.63,46.72,5306.0,38.7938,38.8936,38.7938,38.8686,5306.0
2015-08-20 09:45:00,46.72,46.77,46.71,46.77,13892.0,38.8686,38.9102,38.8603,38.9102,13892.0
2015-08-20 09:50:00,46.75,46.79,46.72,46.75,1947.0,38.8936,38.9269,38.8686,38.8936,1947.0
2015-08-20 09:55:00,46.79,46.83,46.77,46.78,2814.0,38.9269,38.9602,38.9102,38.9186,2814.0
2015-08-20 10:00:00,46.76,46.78,46.63,46.63,1600.0,38.9019,38.9186,38.7938,38.7938,1600.0
2015-08-20 10:05:00,46.63,46.67,46.58,46.67,3301.0,38.7938,38.827,38.7522,38.827,3301.0
2015-08-20 10:10:00,46.66,46.67,46.61,46.67,2400.0,38.8187,38.827,38.7771,38.827,2400.0
2015-08-20 10:15:00,46.67,46.7,46.65,46.66,3014.0,38.827,38.852,38.8104,38.8187,3014.0
2015-08-20 10:20:00,46.66,46.68,46.57,46.62,2700.0,38.8187,38.8354,38.7439,38.7855,2700.0
2015-08-20 10:25:00,46.59,46.62,46.56,46.59,1929.0,38.7605,38.7855,38.7355,38.7605,1929.0
2015-08-20 10:30:00,46.56,46.6,46.55,46.6,3809.0,38.7355,38.7688,38.7272,38.7688,3809.0
2015-08-20 10:35:00,46.64,46.72,46.63,46.72,2156.0,38.8021,38.8686,38.7938,38.8686,2156.0
2015-08-20 10:40:00,46.7,46.71,46.67,46.69,4500.0,38.852,38.8603,38.827,38.8437,4500.0
2015-08-20 10:45:00,46.72,46.81,46.71,46.81,9503.0,38.8686,38.9435,38.8603,38.9435,9503.0
2015-08-20 10:50:00,46.79,46.82,46.76,46.81,3807.0,38.9269,38.9518,38.9019,38.9435,3807.0
2015-08-20 10:55:00,46.83,46.83,46.79,46.79,800.0,38.9602,38.9602,38.9269,38.9269,800.0
2015-08-20 11:00:00,46.76,46.78,46.73,46.77,7864.0,38.9019,38.9186,38.877,38.9102,7864.0
2015-08-20 11:05:00,46.76,46.76,46.7,46.72,3900.0,38.9019,38.9019,38.852,38.8686,3900.0
2015-08-20 11:10:00,46.72,46.77,46.7,46.7,3760.0,38.8686,38.9102,38.852,38.852,3760.0
2015-08-20 11:15:00,46.73,46.76,46.64,46.64,4880.0,38.877,38.9019,38.8021,38.8021,4880.0
2015-08-20 11:20:00,46.64,46.72,46.62,46.72,10319.0,38.8021,38.8686,38.7855,38.8686,10319.0
2015-08-20 11:25:00,46.7,46.75,46.7,46.73,3000.0,38.852,38.8936,38.852,38.877,3000.0
2015-08-20 11:30:00,46.75,46.75,46.69,46.69,1616.0,38.8936,38.8936,38.8437,38.8437,1616.0
2015-08-20 11:35:00,46.68,46.7,46.68,46.68,600.0,38.8354,38.852,38.8354,38.8354,600.0
2015-08-20 11:40:00,46.7,46.73,46.7,46.71,5210.0,38.852,38.877,38.852,38.8603,5210.0
2015-08-20 11:45:00,46.72,46.75,46.71,46.75,1508.0,38.8686,38.8936,38.8603,38.8936,1508.0
2015-08-20 11:50:00,46.73,46.73,46.7,46.71,814.0,38.877,38.877,38.852,38.8603,814.0
2015-08-20 11:55:00,46.7,46.77,46.7,46.77,3048.0,38.852,38.9102,38.852,38.9102,3048.0
2015-08-20 12:00:00,46.78,46.78,46.7,46.7,1277.0,38.9186,38.9186,38.852,38.852,1277.0
2015-08-20 12:05:00,46.68,46.72,46.68,46.72,1800.0,38.8354,38.8686,38.8354,38.8686,1800.0
2015-08-20 12:10:00,46.72,46.73,46.68,46.68,725.0,38.8686,38.877,38.8354,38.8354,725.0
2015-08-20 12:15:00,46.68,46.69,46.64,46.68,2267.0,38.8354,38.8437,38.8021,38.8354,2267.0
2015-08-20 12:20:00,46.68,46.68,46.62,46.63,3808.0,38.8354,38.8354,38.7855,38.7938,3808.0
2015-08-20 12:25:00,46.62,46.62,46.61,46.62,2769.0,38.7855,38.7855,38.7771,38.7855,2769.0
2015-08-20 12:30:00,46.63,46.68,46.63,46.64,700.0,38.7938,38.8354,38.7938,38.8021,700.0
2015-08-20 12:35:00,46.65,46.66,46.62,46.64,2554.0,38.8104,38.8187,38.7855,38.8021,2554.0
2015-08-20 12:40:00,46.64,46.64,46.63,46.64,1700.0,38.8021,38.8021,38.7938,38.8021,1700.0
2015-08-20 12:45:00,46.63,46.64,46.59,46.62,16522.0,38.7938,38.8021,38.7605,38.7855,16522.0
2015-08-20 12:50:00,46.62,46.63,46.58,46.59,2155.0,38.7855,38.7938,38.7522,38.7605,2155.0
2015-08-20 12:55:00,46.57,46.57,46.54,46.56,1870.0,38.7439,38.7439,38.7189,38.7355,1870.0
2015-08-20 13:00:00,46.58,46.58,46.53,46.56,7593.0,38.7522,38.7522,38.7106,38.7355,7593.0
2015-08-20 13:05:00,46.57,46.63,46.57,46.58,5400.0,38.7439,38.7938,38.7439,38.7522,5400.0
2015-08-20 13:10:00,46.61,46.63,46.61,46.61,1436.0,38.7771,38.7938,38.7771,38.7771,1436.0
2015-08-20 13:15:00,46.63,46.72,46.62,46.7,3312.0,38.7938,38.8686,38.7855,38.852,3312.0
2015-08-20 13:20:00,46.71,46.74,46.71,46.74,2055.0,38.8603,38.8853,38.8603,38.8853,2055.0
2015-08-20 13:25:00,46.72,46.74,46.68,46.74,2884.0,38.8686,38.8853,38.8354,38.8853,2884.0
2015-08-20 13:30:00,46.74,46.75,46.7,46.71,2000.0,38.8853,38.8936,38.852,38.8603,2000.0
2015-08-20 13:35:00,46.7,46.71,46.68,46.69,3070.0,38.852,38.8603,38.8354,38.8437,3070.0
2015-08-20 13:40:00,46.67,46.69,46.65,46.66,2790.0,38.827,38.8437,38.8104,38.8187,2790.0
2015-08-20 13:45:00,46.66,46.71,46.65,46.71,2722.0,38.8187,38.8603,38.8104,38.8603,2722.0
2015-08-20 13:50:00,46.71,46.73,46.69,46.72,1300.0,38.8603,38.877,38.8437,38.8686,1300.0
2015-08-20 13:55:00,46.72,46.72,46.68,46.68,2000.0,38.8686,38.8686,38.8354,38.8354,2000.0
2015-08-20 14:00:00,46.68,46.7,46.67,46.69,4947.0,38.8354,38.852,38.827,38.8437,4947.0
2015-08-20 14:05:00,46.68,46.68,46.65,46.66,4276.0,38.8354,38.8354,38.8104,38.8187,4276.0
2015-08-20 14:10:00,46.64,46.64,46.59,46.59,3605.0,38.8021,38.8021,38.7605,38.7605,3605.0
2015-08-20 14:15:00,46.58,46.6,46.55,46.6,4832.0,38.7522,38.7688,38.7272,38.7688,4832.0
2015-08-20 14:20:00,46.59,46.64,46.58,46.6,12087.0,38.7605,38.8021,38.7522,38.7688,12087.0
2015-08-20 14:25:00,46.6,46.63,46.58,46.61,7050.0,38.7688,38.7938,38.7522,38.7771,7050.0
2015-08-20 14:30:00,46.61,46.61,46.51,46.53,6636.0,38.7771,38.7771,38.6939,38.7106,6636.0
2015-08-20 14:35:00,46.52,46.58,46.51,46.55,4156.0,38.7023,38.7522,38.6939,38.7272,4156.0
2015-08-20 14:40:00,46.53,46.55,46.5,46.52,2094.0,38.7106,38.7272,38.6856,38.7023,2094.0
2015-08-20 14:45:00,46.52,46.53,46.49,46.49,4004.0,38.7023,38.7106,38.6773,38.6773,4004.0
2015-08-20 14:50:00,46.5,46.53,46.5,46.53,3547.0,38.6856,38.7106,38.6856,38.7106,3547.0
2015-08-20 14:55:00,46.54,46.54,46.48,46.49,5135.0,38.7189,38.7189,38.669,38.6773,5135.0
2015-08-20 15:00:00,46.49,46.52,46.49,46.51,4334.0,38.6773,38.7023,38.6773,38.6939,4334.0
2015-08-20 15:05:00,46.52,46.53,46.51,46.52,5088.0,38.7023,38.7106,38.6939,38.7023,5088.0
2015-08-20 15:10:00,46.52,46.54,46.51,46.52,6568.0,38.7023,38.7189,38.6939,38.7023,6568.0
2015-08-20 15:15:00,46.52,46.55,46.49,46.53,21475.0,38.7023,38.7272,38.6773,38.7106,21475.0
2015-08-20 15:20:00,46.53,46.57,46.52,46.52,23210.0,38.7106,38.7439,38.7023,38.7023,23210.0
2015-08-20 15:25:00,46.54,46.54,46.52,46.54,14613.0,38.7189,38.7189,38.7023,38.7189,14613.0
2015-08-20 15:30:00,46.54,46.58,46.54,46.56,6552.0,38.7189,38.7522,38.7189,38.7355,6552.0
2015-08-20 15:35:00,46.57,46.57,46.52,46.52,12344.0,38.7439,38.7439,38.7023,38.7023,12344.0
2015-08-20 15:40:00,46.51,46.53,46.47,46.52,12776.0,38.6939,38.7106,38.6607,38.7023,12776.0
2015-08-20 15:45:00,46.52,46.52,46.42,46.42,19160.0,38.7023,38.7023,38.6191,38.6191,19160.0
2015-08-20 15:50:00,46.43,46.44,46.39,46.41,25335.0,38.6274,38.6357,38.5941,38.6107,25335.0
2015-08-20 15:55:00,46.41,46.42,46.33,46.34,44702.0,38.6107,38.6191,38.5442,38.5525,44702.0
2015-08-21 09:30:00,45.89,45.96,45.8,45.89,16002.0,38.1781,38.2364,38.1033,38.1781,16002.0
2015-08-21 09:35:00,45.94,46.12,45.9,45.96,13078.0,38.2197,38.3695,38.1864,38.2364,13078.0
2015-08-21 09:40:00,45.96,45.97,45.81,45.83,8434.0,38.2364,38.2447,38.1116,38.1282,8434.0
2015-08-21 09:45:00,45.82,45.89,45.73,45.85,38695.0,38.1199,38.1781,38.045,38.1449,38695.0
2015-08-21 09:50:00,45.87,45.94,45.82,45.83,43432.0,38.1615,38.2197,38.1199,38.1282,43432.0
2015-08-21 09:55:00,45.84,45.85,45.78,45.81,11341.0,38.1365,38.1449,38.0866,38.1116,11341.0
2015-08-21 10:00:00,45.81,45.94,45.77,45.94,8043.0,38.1116,38.2197,38.0783,38.2197,8043.0
2015-08-21 10:05:00,45.96,45.96,45.9,45.92,5600.0,38.2364,38.2364,38.1864,38.2031,5600.0
2015-08-21 10:10:00,45.92,45.92,45.83,45.86,12586.0,38.2031,38.2031,38.1282,38.1532,12586.0
2015-08-21 10:15:00,45.83,45.87,45.78,45.78,13264.0,38.1282,38.1615,38.0866,38.0866,13264.0
2015-08-21 10:20:00,45.76,45.84,45.75,45.8,16273.0,38.07,38.1365,38.0617,38.1033,16273.0
2015-08-21 10:25:00,45.81,45.81,45.74,45.76,4401.0,38.1116,38.1116,38.0533,38.07,4401.0
2015-08-21 10:30:00,45.78,45.79,45.68,45.7,17545.0,38.0866,38.0949,38.0034,38.0201,17545.0
2015-08-21 10:35:00,45.71,45.71,45.6,45.63,7218.0,38.0284,38.0284,37.9369,37.9618,7218.0
2015-08-21 10:40:00,45.63,45.7,45.62,45.69,3427.0,37.9618,38.0201,37.9535,38.0117,3427.0
2015-08-21 10:45:00,45.68,45.71,45.66,45.68,3679.0,38.0034,38.0284,37.9868,38.0034,3679.0
2015-08-21 10:50:00,45.69,45.71,45.65,45.66,6359.0,38.0117,38.0284,37.9785,37.9868,6359.0
2015-08-21 10:55:00,45.65,45.65,45.44,45.52,43449.0,37.9785,37.9785,37.8038,37.8703,43449.0
2015-08-21 11:00:00,45.53,45.54,45.46,45.46,6695.0,37.8786,37.8869,37.8204,37.8204,6695.0
2015-08-21 11:05:00,45.46,45.47,45.4,45.43,5530.0,37.8204,37.8287,37.7705,37.7954,5530.0
2015-08-21 11:10:00,45.41,45.41,45.33,45.35,9120.0,37.7788,37.7788,37.7122,37.7289,9120.0
2015-08-21 11:15:00,45.37,45.44,45.36,45.41,4863.0,37.7455,37.8038,37.7372,37.7788,4863.0
2015-08-21 11:20:00,45.41,45.42,45.35,45.35,5596.0,37.7788,37.7871,37.7289,37.7289,5596.0
2015-08-21 11:25:00,45.35,45.48,45.35,45.48,4409.0,37.7289,37.837,37.7289,37.837,4409.0
2015-08-21 11:30:00,45.46,45.53,45.42,45.43,9701.0,37.8204,37.8786,37.7871,37.7954,9701.0
2015-08-21 11:35:00,45.4,45.43,45.36,45.4,5829.0,37.7705,37.7954,37.7372,37.7705,5829.0
2015-08-21 11:40:00,45.4,45.46,45.4,45.44,7634.0,37.7705,37.8204,37.7705,37.8038,7634.0
2015-08-21 11:45:00,45.45,45.47,45.43,45.47,6642.0,37.8121,37.8287,37.7954,37.8287,6642.0
2015-08-21 11:50:00,45.48,45.51,45.46,45.46,6710.0,37.837,37.862,37.8204,37.8204,6710.0
2015-08-21 11:55:00,45.46,45.59,45.44,45.56,17761.0,37.8204,37.9285,37.8038,37.9036,17761.0
2015-08-21 12:00:00,45.55,45.6,45.48,45.6,29272.0,37.8953,37.9369,37.837,37.9369,29272.0
2015-08-21 12:05:00,45.59,45.67,45.56,45.67,8540.0,37.9285,37.9951,37.9036,37.9951,8540.0
2015-08-21 12:10:00,45.67,45.67,45.49,45.5,12240.0,37.9951,37.9951,37.8453,37.8537,12240.0
2015-08-21 12:15:00,45.5,45.53,45.46,45.46,13889.0,37.8537,37.8786,37.8204,37.8204,13889.0
2015-08-21 12:20:00,45.46,45.5,45.42,45.42,7224.0,37.8204,37.8537,37.7871,37.7871,7224.0
2015-08-21 12:25:00,45.42,45.48,45.42,45.46,5645.0,37.7871,37.837,37.7871,37.8204,5645.0
2015-08-21 12:30:00,45.48,45.54,45.46,45.51,9106.0,37.837,37.8869,37.8204,37.862,9106.0
2015-08-21 12:35:00,45.5,45.5,45.45,45.47,4472.0,37.8537,37.8537,37.8121,37.8287,4472.0
2015-08-21 12:40:00,45.46,45.46,45.4,45.4,3952.0,37.8204,37.8204,37.7705,37.7705,3952.0
2015-08-21 12:45:00,45.4,45.42,45.39,45.4,5072.0,37.7705,37.7871,37.7622,37.7705,5072.0
2015-08-21 12:50:00,45.41,45.41,45.33,45.39,5100.0,37.7788,37.7788,37.7122,37.7622,5100.0
2015-08-21 12:55:00,45.37,45.38,45.31,45.31,3466.0,37.7455,37.7538,37.6956,37.6956,3466.0
2015-08-21 13:00:00,45.32,45.36,45.26,45.28,6440.0,37.7039,37.7372,37.654,37.6706,6440.0
2015-08-21 13:05:00,45.29,45.36,45.28,45.36,2356.0,37.679,37.7372,37.6706,37.7372,2356.0
2015-08-21 13:10:00,45.34,45.36,45.32,45.36,4588.0,37.7206,37.7372,37.7039,37.7372,4588.0
2015-08-21 13:15:00,45.34,45.37,45.34,45.36,2741.0,37.7206,37.7455,37.7206,37.7372,2741.0
2015-08-21 13:20:00,45.35,45.46,45.35,45.46,3778.0,37.7289,37.8204,37.7289,37.8204,3778.0
2015-08-21 13:25:00,45.45,45.5,45.42,45.49,5055.0,37.8121,37.8537,37.7871,37.8453,5055.0
2015-08-21 13:30:00,45.48,45.5,45.45,45.46,3701.0,37.837,37.8537,37.8121,37.8204,3701.0
2015-08-21 13:35:00,45.46,45.46,45.4,45.43,28102.0,37.8204,37.8204,37.7705,37.7954,28102.0
2015-08-21 13:40:00,45.43,45.53,45.43,45.51,4357.0,37.7954,37.8786,37.7954,37.862,4357.0
2015-08-21 13:45:00,45.49,45.49,45.43,45.47,2860.0,37.8453,37.8453,37.7954,37.8287,2860.0
2015-08-21 13:50:00,45.45,45.45,45.38,45.38,15804.0,37.8121,37.8121,37.7538,37.7538,15804.0
2015-08-21 13:55:00,45.4,45.41,45.39,45.41,15687.0,37.7705,37.7788,37.7622,37.7788,15687.0
2015-08-21 14:00:00,45.4,45.43,45.39,45.42,33051.0,37.7705,37.7954,37.7622,37.7871,33051.0
2015-08-21 14:05:00,45.42,45.42,45.4,45.4,20340.0,37.7871,37.7871,37.7705,37.7705,20340.0
2015-08-21 14:10:00,45.41,45.42,45.37,45.39,4946.0,37.7788,37.7871,37.7455,37.7622,4946.0
2015-08-21 14:15:00,45.37,45.41,45.31,45.33,6926.0,37.7455,37.7788,37.6956,37.7122,6926.0
2015-08-21 14:20:00,45.33,45.34,45.29,45.3,5984.0,37.7122,37.7206,37.679,37.6873,5984.0
2015-08-21 14:25:00,45.3,45.31,45.28,45.31,5150.0,37.6873,37.6956,37.6706,37.6956,5150.0
2015-08-21 14:30:00,45.32,45.4,45.32,45.37,7465.0,37.7039,37.7705,37.7039,37.7455,7465.0
2015-08-21 14:35:00,45.35,45.35,45.3,45.31,2215.0,37.7289,37.7289,37.6873,37.6956,2215.0
2015-08-21 14:40:00,45.3,45.32,45.29,45.29,6342.0,37.6873,37.7039,37.679,37.679,6342.0
2015-08-21 14:45:00,45.28,45.28,45.2,45.2,7578.0,37.6706,37.6706,37.6041,37.6041,7578.0
2015-08-21 14:50:00,45.2,45.23,45.19,45.22,6908.0,37.6041,37.629,37.5958,37.6207,6908.0
2015-08-21 14:55:00,45.23,45.29,45.22,45.27,7240.0,37.629,37.679,37.6207,37.6623,7240.0
2015-08-21 15:00:00,45.26,45.3,45.25,45.28,8651.0,37.654,37.6873,37.6457,37.6706,8651.0
2015-08-21 15:05:00,45.28,45.3,45.18,45.18,10743.0,37.6706,37.6873,37.5874,37.5874,10743.0
2015-08-21 15:10:00,45.19,45.19,45.08,45.08,10769.0,37.5958,37.5958,37.5042,37.5042,10769.0
2015-08-21 15:15:00,45.06,45.12,44.98,45.11,16599.0,37.4876,37.5375,37.4211,37.5292,16599.0
2015-08-21 15:20:00,45.1,45.13,45.08,45.11,10492.0,37.5209,37.5458,37.5042,37.5292,10492.0
2015-08-21 15:25:00,45.12,45.12,45.03,45.08,17854.0,37.5375,37.5375,37.4627,37.5042,17854.0
2015-08-21 15:30:00,45.08,45.11,44.99,45.0,30504.0,37.5042,37.5292,37.4294,37.4377,30504.0
2015-08-21 15:35:00,44.99,45.0,44.96,45.0,21600.0,37.4294,37.4377,37.4044,37.4377,21600.0
2015-08-21 15:40:00,44.99,45.08,44.98,45.07,25433.0,37.4294,37.5042,37.4211,37.4959,25433.0
2015-08-21 15:45:00,45.06,45.07,44.98,45.06,37530.0,37.4876,37.4959,37.4211,37.4876,37530.0
2015-08-21 15:50:00,45.06,45.08,44.94,44.94,54839.0,37.4876,37.5042,37.3878,37.3878,54839.0
2015-08-21 15:55:00,44.94,44.94,44.81,44.82,107265.0,37.3878,37.3878,37.2796,37.2879,107265.0
2015-08-24 09:30:00,42.71,42.93,39.99,41.62,42351.0,35.5325,35.7156,33.2696,34.6257,42351.0
2015-08-24 09:35:00,41.56,42.87,41.47,42.56,26149.0,34.5758,35.6656,34.5009,35.4077,26149.0
2015-08-24 09:40:00,42.61,43.4,42.6,43.23,22950.0,35.4493,36.1066,35.441,35.9651,22950.0
2015-08-24 09:45:00,43.22,43.25,42.94,42.98,19481.0,35.9568,35.9818,35.7239,35.7572,19481.0
2015-08-24 09:50:00,42.98,43.01,42.77,42.82,22068.0,35.7572,35.7821,35.5824,35.624,22068.0
2015-08-24 09:55:00,42.81,42.95,42.8,42.95,12339.0,35.6157,35.7322,35.6074,35.7322,12339.0
2015-08-24 10:00:00,42.95,43.45,42.9,43.45,13126.0,35.7322,36.1482,35.6906,36.1482,13126.0
2015-08-24 10:05:00,43.45,43.56,43.39,43.56,13641.0,36.1482,36.2397,36.0983,36.2397,13641.0
2015-08-24 10:10:00,43.56,43.75,43.55,43.56,17497.0,36.2397,36.3978,36.2314,36.2397,17497.0
2015-08-24 10:15:00,43.59,43.74,43.58,43.73,15049.0,36.2646,36.3894,36.2563,36.3811,15049.0
2015-08-24 10:20:00,43.73,43.91,43.67,43.91,12921.0,36.3811,36.5309,36.3312,36.5309,12921.0
2015-08-24 10:25:00,43.9,43.9,43.56,43.56,14998.0,36.5226,36.5226,36.2397,36.2397,14998.0
2015-08-24 10:30:00,43.53,43.54,43.34,43.34,11897.0,36.2147,36.223,36.0567,36.0567,11897.0
2015-08-24 10:35:00,43.34,43.82,43.34,43.68,12691.0,36.0567,36.456,36.0567,36.3395,12691.0
2015-08-24 10:40:00,43.69,43.73,43.48,43.56,11501.0,36.3478,36.3811,36.1731,36.2397,11501.0
2015-08-24 10:45:00,43.58,43.7,43.58,43.66,6423.0,36.2563,36.3562,36.2563,36.3229,6423.0
2015-08-24 10:50:00,43.68,43.74,43.67,43.72,6517.0,36.3395,36.3894,36.3312,36.3728,6517.0
2015-08-24 10:55:00,43.69,43.73,43.64,43.69,8099.0,36.3478,36.3811,36.3062,36.3478,8099.0
2015-08-24 11:00:00,43.71,43.72,43.58,43.58,5671.0,36.3645,36.3728,36.2563,36.2563,5671.0
2015-08-24 11:05:00,43.61,43.61,43.41,43.45,5771.0,36.2813,36.2813,36.1149,36.1482,5771.0
2015-08-24 11:10:00,43.46,43.46,43.37,43.43,6595.0,36.1565,36.1565,36.0816,36.1315,6595.0
2015-08-24 11:15:00,43.44,43.44,43.33,43.35,7859.0,36.1399,36.1399,36.0483,36.065,7859.0
2015-08-24 11:20:00,43.34,43.34,43.23,43.25,8302.0,36.0567,36.0567,35.9651,35.9818,8302.0
2015-08-24 11:25:00,43.23,43.31,43.21,43.25,12373.0,35.9651,36.0317,35.9485,35.9818,12373.0
2015-08-24 11:30:00,43.24,43.3,43.22,43.28,7736.0,35.9735,36.0234,35.9568,36.0067,7736.0
2015-08-24 11:35:00,43.3,43.45,43.3,43.44,4855.0,36.0234,36.1482,36.0234,36.1399,4855.0
2015-08-24 11:40:00,43.45,43.49,43.4,43.49,6400.0,36.1482,36.1815,36.1066,36.1815,6400.0
2015-08-24 11:45:00,43.5,43.53,43.48,43.53,3616.0,36.1898,36.2147,36.1731,36.2147,3616.0
2015-08-24 11:50:00,43.54,43.81,43.54,43.81,7637.0,36.223,36.4477,36.223,36.4477,7637.0
2015-08-24 11:55:00,43.81,43.82,43.74,43.78,4538.0,36.4477,36.456,36.3894,36.4227,4538.0
2015-08-24 12:00:00,43.74,43.76,43.63,43.65,6697.0,36.3894,36.4061,36.2979,36.3146,6697.0
2015-08-24 12:05:00,43.62,43.81,43.61,43.76,6417.0,36.2896,36.4477,36.2813,36.4061,6417.0
2015-08-24 12:10:00,43.76,43.84,43.68,43.74,6148.0,36.4061,36.4726,36.3395,36.3894,6148.0
2015-08-24 12:15:00,43.73,43.8,43.71,43.77,6631.0,36.3811,36.4394,36.3645,36.4144,6631.0
2015-08-24 12:20:00,43.78,43.8,43.72,43.8,4187.0,36.4227,36.4394,36.3728,36.4394,4187.0
2015-08-24 12:25:00,43.83,43.87,43.82,43.87,2300.0,36.4643,36.4976,36.456,36.4976,2300.0
2015-08-24 12:30:00,43.85,43.85,43.76,43.83,4023.0,36.481,36.481,36.4061,36.4643,4023.0
2015-08-24 12:35:00,43.83,43.93,43.83,43.89,5550.0,36.4643,36.5475,36.4643,36.5142,5550.0
2015-08-24 12:40:00,43.87,43.9,43.84,43.88,4832.0,36.4976,36.5226,36.4726,36.5059,4832.0
2015-08-24 12:45:00,43.88,43.88,43.75,43.76,3872.0,36.5059,36.5059,36.3978,36.4061,3872.0
2015-08-24 12:50:00,43.77,43.89,43.72,43.85,5048.0,36.4144,36.5142,36.3728,36.481,5048.0
2015-08-24 12:55:00,43.86,43.91,43.84,43.84,7205.0,36.4893,36.5309,36.4726,36.4726,7205.0
2015-08-24 13:00:00,43.9,43.95,43.88,43.93,5550.0,36.5226,36.5641,36.5059,36.5475,5550.0
2015-08-24 13:05:00,43.93,43.99,43.93,43.99,2017.0,36.5475,36.5974,36.5475,36.5974,2017.0
2015-08-24 13:10:00,43.99,43.99,43.94,43.97,4210.0,36.5974,36.5974,36.5558,36.5808,4210.0
2015-08-24 13:15:00,43.96,43.99,43.93,43.99,8528.0,36.5725,36.5974,36.5475,36.5974,8528.0
2015-08-24 13:20:00,43.97,43.97,43.85,43.88,5800.0,36.5808,36.5808,36.481,36.5059,5800.0
2015-08-24 13:25:00,43.87,43.88,43.81,43.85,8976.0,36.4976,36.5059,36.4477,36.481,8976.0
2015-08-24 13:30:00,43.84,43.84,43.79,43.79,2526.0,36.4726,36.4726,36.431,36.431,2526.0
2015-08-24 13:35:00,43.8,43.8,43.66,43.67,7136.0,36.4394,36.4394,36.3229,36.3312,7136.0
2015-08-24 13:40:00,43.65,43.72,43.64,43.68,2869.0,36.3146,36.3728,36.3062,36.3395,2869.0
2015-08-24 13:45:00,43.68,43.74,43.64,43.72,4728.0,36.3395,36.3894,36.3062,36.3728,4728.0
2015-08-24 13:50:00,43.71,43.72,43.63,43.63,2259.0,36.3645,36.3728,36.2979,36.2979,2259.0
2015-08-24 13:55:00,43.62,43.62,43.48,43.48,10500.0,36.2896,36.2896,36.1731,36.1731,10500.0
2015-08-24 14:00:00,43.49,43.53,43.47,43.5,3471.0,36.1815,36.2147,36.1648,36.1898,3471.0
2015-08-24 14:05:00,43.5,43.5,43.41,43.42,4907.0,36.1898,36.1898,36.1149,36.1232,4907.0
2015-08-24 14:10:00,43.44,43.44,43.3,43.33,3958.0,36.1399,36.1399,36.0234,36.0483,3958.0
2015-08-24 14:15:00,43.32,43.44,43.27,43.43,6563.0,36.04,36.1399,35.9984,36.1315,6563.0
2015-08-24 14:20:00,43.46,43.46,43.4,43.43,5400.0,36.1565,36.1565,36.1066,36.1315,5400.0
2015-08-24 14:25:00,43.38,43.38,43.33,43.33,3300.0,36.0899,36.0899,36.0483,36.0483,3300.0
2015-08-24 14:30:00,43.34,43.4,43.33,43.35,4759.0,36.0567,36.1066,36.0483,36.065,4759.0
2015-08-24 14:35:00,43.38,43.41,43.36,43.39,3295.0,36.0899,36.1149,36.0733,36.0983,3295.0
2015-08-24 14:40:00,43.34,43.38,43.3,43.31,5073.0,36.0567,36.0899,36.0234,36.0317,5073.0
2015-08-24 14:45:00,43.25,43.28,43.16,43.18,6478.0,35.9818,36.0067,35.9069,35.9235,6478.0
2015-08-24 14:50:00,43.18,43.19,43.01,43.01,11982.0,35.9235,35.9319,35.7821,35.7821,11982.0
2015-08-24 14:55:00,43.0,43.04,42.93,42.94,14853.0,35.7738,35.8071,35.7156,35.7239,14853.0
2015-08-24 15:00:00,42.93,42.99,42.83,42.98,10974.0,35.7156,35.7655,35.6324,35.7572,10974.0
2015-08-24 15:05:00,42.98,43.11,42.98,43.11,8904.0,35.7572,35.8653,35.7572,35.8653,8904.0
2015-08-24 15:10:00,43.1,43.1,43.02,43.05,8380.0,35.857,35.857,35.7904,35.8154,8380.0
2015-08-24 15:15:00,43.04,43.06,42.99,42.99,4198.0,35.8071,35.8237,35.7655,35.7655,4198.0
2015-08-24 15:20:00,43.0,43.03,42.91,42.97,8178.0,35.7738,35.7988,35.6989,35.7488,8178.0
2015-08-24 15:25:00,42.98,43.04,42.9,42.91,8934.0,35.7572,35.8071,35.6906,35.6989,8934.0
2015-08-24 15:30:00,42.9,42.96,42.86,42.96,10477.0,35.6906,35.7405,35.6573,35.7405,10477.0
2015-08-24 15:35:00,42.99,43.36,42.99,43.36,13501.0,35.7655,36.0733,35.7655,36.0733,13501.0
2015-08-24 15:40:00,43.34,43.45,43.26,43.45,25010.0,36.0567,36.1482,35.9901,36.1482,25010.0
2015-08-24 15:45:00,43.46,43.61,43.44,43.44,49215.0,36.1565,36.2813,36.1399,36.1399,49215.0
2015-08-24 15:50:00,43.42,43.47,43.34,43.42,54018.0,36.1232,36.1648,36.0567,36.1232,54018.0
2015-08-24 15:55:00,43.41,43.44,43.09,43.09,82700.0,36.1149,36.1399,35.8487,35.8487,82700.0
2015-08-25 09:30:00,43.94,43.98,43.72,43.83,37214.0,36.5558,36.5891,36.3728,36.4643,37214.0
2015-08-25 09:35:00,43.76,43.79,43.36,43.55,60759.0,36.4061,36.431,36.0733,36.2314,60759.0
2015-08-25 09:40:00,43.52,43.52,43.38,43.43,33288.0,36.2064,36.2064,36.0899,36.1315,33288.0
2015-08-25 09:45:00,43.43,43.5,43.33,43.35,56366.0,36.1315,36.1898,36.0483,36.065,56366.0
2015-08-25 09:50:00,43.32,43.46,43.32,43.32,6957.0,36.04,36.1565,36.04,36.04,6957.0
2015-08-25 09:55:00,43.33,43.38,43.23,43.33,7300.0,36.0483,36.0899,35.9651,36.0483,7300.0
2015-08-25 10:00:00,43.29,43.35,43.24,43.29,4928.0,36.0151,36.065,35.9735,36.0151,4928.0
2015-08-25 10:05:00,43.29,43.39,43.23,43.36,5227.0,36.0151,36.0983,35.9651,36.0733,5227.0
2015-08-25 10:10:00,43.36,43.51,43.27,43.48,18056.0,36.0733,36.1981,35.9984,36.1731,18056.0
2015-08-25 10:15:00,43.51,43.62,43.48,43.51,7430.0,36.1981,36.2896,36.1731,36.1981,7430.0
2015-08-25 10:20:00,43.54,43.56,43.48,43.48,5967.0,36.223,36.2397,36.1731,36.1731,5967.0
2015-08-25 10:25:00,43.48,43.53,43.44,43.47,7300.0,36.1731,36.2147,36.1399,36.1648,7300.0
2015-08-25 10:30:00,43.47,43.5,43.39,43.42,12400.0,36.1648,36.1898,36.0983,36.1232,12400.0
2015-08-25 10:35:00,43.42,43.49,43.4,43.44,3685.0,36.1232,36.1815,36.1066,36.1399,3685.0
2015-08-25 10:40:00,43.45,43.52,43.45,43.5,1931.0,36.1482,36.2064,36.1482,36.1898,1931.0
2015-08-25 10:45:00,43.48,43.49,43.41,43.47,3015.0,36.1731,36.1815,36.1149,36.1648,3015.0
2015-08-25 10:50:00,43.5,43.52,43.48,43.48,6232.0,36.1898,36.2064,36.1731,36.1731,6232.0
2015-08-25 10:55:00,43.48,43.48,43.43,43.44,4665.0,36.1731,36.1731,36.1315,36.1399,4665.0
2015-08-25 11:00:00,43.47,43.53,43.47,43.5,4927.0,36.1648,36.2147,36.1648,36.1898,4927.0
2015-08-25 11:05:00,43.52,43.57,43.51,43.57,3922.0,36.2064,36.248,36.1981,36.248,3922.0
2015-08-25 11:10:00,43.58,43.62,43.57,43.61,5852.0,36.2563,36.2896,36.248,36.2813,5852.0
2015-08-25 11:15:00,43.62,43.64,43.58,43.6,4506.0,36.2896,36.3062,36.2563,36.273,4506.0
2015-08-25 11:20:00,43.62,43.68,43.61,43.61,4071.0,36.2896,36.3395,36.2813,36.2813,4071.0
2015-08-25 11:25:00,43.62,43.63,43.6,43.62,2743.0,36.2896,36.2979,36.273,36.2896,2743.0
2015-08-25 11:30:00,43.62,43.62,43.56,43.59,4118.0,36.2896,36.2896,36.2397,36.2646,4118.0
2015-08-25 11:35:00,43.59,43.62,43.58,43.58,2621.0,36.2646,36.2896,36.2563,36.2563,2621.0
2015-08-25 11:40:00,43.58,43.59,43.52,43.52,3312.0,36.2563,36.2646,36.2064,36.2064,3312.0
2015-08-25 11:45:00,43.51,43.54,43.5,43.53,5964.0,36.1981,36.223,36.1898,36.2147,5964.0
2015-08-25 11:50:00,43.51,43.52,43.46,43.46,6970.0,36.1981,36.2064,36.1565,36.1565,6970.0
2015-08-25 11:55:00,43.44,43.47,43.41,43.41,1249.0,36.1399,36.1648,36.1149,36.1149,1249.0
2015-08-25 12:00:00,43.41,43.44,43.4,43.44,2342.0,36.1149,36.1399,36.1066,36.1399,2342.0
2015-08-25 12:05:00,43.45,43.49,43.44,43.46,1697.0,36.1482,36.1815,36.1399,36.1565,1697.0
2015-08-25 12:10:00,43.44,43.49,43.44,43.49,1036.0,36.1399,36.1815,36.1399,36.1815,1036.0
2015-08-25 12:15:00,43.5,43.5,43.42,43.45,2760.0,36.1898,36.1898,36.1232,36.1482,2760.0
2015-08-25 12:20:00,43.46,43.52,43.46,43.49,2612.0,36.1565,36.2064,36.1565,36.1815,2612.0
2015-08-25 12:25:00,43.49,43.5,43.45,43.5,1200.0,36.1815,36.1898,36.1482,36.1898,1200.0
2015-08-25 12:30:00,43.49,43.51,43.49,43.51,11216.0,36.1815,36.1981,36.1815,36.1981,11216.0
2015-08-25 12:35:00,43.5,43.5,43.45,43.47,3504.0,36.1898,36.1898,36.1482,36.1648,3504.0
2015-08-25 12:40:00,43.46,43.51,43.46,43.48,2300.0,36.1565,36.1981,36.1565,36.1731,2300.0
2015-08-25 12:45:00,43.48,43.5,43.45,43.45,3292.0,36.1731,36.1898,36.1482,36.1482,3292.0
2015-08-25 12:50:00,43.45,43.5,43.45,43.47,2300.0,36.1482,36.1898,36.1482,36.1648,2300.0
2015-08-25 12:55:00,43.46,43.49,43.45,43.46,3834.0,36.1565,36.1815,36.1482,36.1565,3834.0
2015-08-25 13:00:00,43.46,43.46,43.4,43.44,3248.0,36.1565,36.1565,36.1066,36.1399,3248.0
2015-08-25 13:05:00,43.44,43.47,43.43,43.44,4544.0,36.1399,36.1648,36.1315,36.1399,4544.0
2015-08-25 13:10:00,43.44,43.45,43.37,43.4,7701.0,36.1399,36.1482,36.0816,36.1066,7701.0
2015-08-25 13:15:00,43.39,43.41,43.36,43.37,8764.0,36.0983,36.1149,36.0733,36.0816,8764.0
2015-08-25 13:20:00,43.37,43.42,43.37,43.39,5638.0,36.0816,36.1232,36.0816,36.0983,5638.0
2015-08-25 13:25:00,43.39,43.39,43.18,43.19,9809.0,36.0983,36.0983,35.9235,35.9319,9809.0
2015-08-25 13:30:00,43.19,43.24,43.19,43.22,2324.0,35.9319,35.9735,35.9319,35.9568,2324.0
2015-08-25 13:35:00,43.21,43.28,43.21,43.24,4272.0,35.9485,36.0067,35.9485,35.9735,4272.0
2015-08-25 13:40:00,43.22,43.22,43.15,43.15,2100.0,35.9568,35.9568,35.8986,35.8986,2100.0
2015-08-25 13:45:00,43.16,43.23,43.16,43.2,5405.0,35.9069,35.9651,35.9069,35.9402,5405.0
2015-08-25 13:50:00,43.2,43.25,43.19,43.24,4113.0,35.9402,35.9818,35.9319,35.9735,4113.0
2015-08-25 13:55:00,43.23,43.28,43.2,43.2,4300.0,35.9651,36.0067,35.9402,35.9402,4300.0
2015-08-25 14:00:00,43.18,43.2,43.14,43.14,3603.0,35.9235,35.9402,35.8903,35.8903,3603.0
2015-08-25 14:05:00,43.15,43.18,43.13,43.13,6351.0,35.8986,35.9235,35.8819,35.8819,6351.0
2015-08-25 14:10:00,43.13,43.18,43.11,43.15,6200.0,35.8819,35.9235,35.8653,35.8986,6200.0
2015-08-25 14:15:00,43.15,43.2,43.14,43.2,6300.0,35.8986,35.9402,35.8903,35.9402,6300.0
2015-08-25 14:20:00,43.23,43.31,43.23,43.23,4900.0,35.9651,36.0317,35.9651,35.9651,4900.0
2015-08-25 14:25:00,43.23,43.25,43.19,43.22,5000.0,35.9651,35.9818,35.9319,35.9568,5000.0
2015-08-25 14:30:00,43.23,43.26,43.2,43.2,5985.0,35.9651,35.9901,35.9402,35.9402,5985.0
2015-08-25 14:35:00,43.19,43.21,43.13,43.16,5862.0,35.9319,35.9485,35.8819,35.9069,5862.0
2015-08-25 14:40:00,43.16,43.19,43.15,43.16,6100.0,35.9069,35.9319,35.8986,35.9069,6100.0
2015-08-25 14:45:00,43.16,43.26,43.15,43.26,5603.0,35.9069,35.9901,35.8986,35.9901,5603.0
2015-08-25 14:50:00,43.27,43.3,43.21,43.22,7786.0,35.9984,36.0234,35.9485,35.9568,7786.0
2015-08-25 14:55:00,43.23,43.25,43.22,43.23,3640.0,35.9651,35.9818,35.9568,35.9651,3640.0
2015-08-25 15:00:00,43.22,43.27,43.2,43.2,8594.0,35.9568,35.9984,35.9402,35.9402,8594.0
2015-08-25 15:05:00,43.2,43.22,43.19,43.2,14132.0,35.9402,35.9568,35.9319,35.9402,14132.0
2015-08-25 15:10:00,43.2,43.22,43.2,43.21,4345.0,35.9402,35.9568,35.9402,35.9485,4345.0
2015-08-25 15:15:00,43.2,43.2,43.17,43.19,44316.0,35.9402,35.9402,35.9152,35.9319,44316.0
2015-08-25 15:20:00,43.2,43.23,43.15,43.16,45289.0,35.9402,35.9651,35.8986,35.9069,45289.0
2015-08-25 15:25:00,43.16,43.18,43.11,43.13,24989.0,35.9069,35.9235,35.8653,35.8819,24989.0
2015-08-25 15:30:00,43.12,43.12,42.96,43.01,15074.0,35.8736,35.8736,35.7405,35.7821,15074.0
2015-08-25 15:35:00,43.02,43.05,42.9,42.93,38206.0,35.7904,35.8154,35.6906,35.7156,38206.0
2015-08-25 15:40:00,42.92,42.96,42.91,42.94,50437.0,35.7072,35.7405,35.6989,35.7239,50437.0
2015-08-25 15:45:00,42.94,42.95,42.81,42.86,51590.0,35.7239,35.7322,35.6157,35.6573,51590.0
2015-08-25 15:50:00,42.86,42.96,42.83,42.96,68063.0,35.6573,35.7405,35.6324,35.7405,68063.0
2015-08-25 15:55:00,42.95,42.96,42.61,42.62,102365.0,35.7322,35.7405,35.4493,35.4577,102365.0
2015-08-26 09:30:00,43.76,43.76,43.14,43.24,2603.0,36.4061,36.4061,35.8903,35.9735,2603.0
2015-08-26 09:35:00,43.1,43.51,43.02,43.31,52194.0,35.857,36.1981,35.7904,36.0317,52194.0
2015-08-26 09:40:00,43.32,43.47,42.98,43.18,9693.0,36.04,36.1648,35.7572,35.9235,9693.0
2015-08-26 09:45:00,43.2,43.35,43.15,43.22,11728.0,35.9402,36.065,35.8986,35.9568,11728.0
2015-08-26 09:50:00,43.26,43.26,43.01,43.04,86471.0,35.9901,35.9901,35.7821,35.8071,86471.0
2015-08-26 09:55:00,42.98,43.18,42.97,43.13,6170.0,35.7572,35.9235,35.7488,35.8819,6170.0
2015-08-26 10:00:00,43.12,43.14,43.02,43.12,12105.0,35.8736,35.8903,35.7904,35.8736,12105.0
2015-08-26 10:05:00,43.1,43.18,43.08,43.11,16244.0,35.857,35.9235,35.8404,35.8653,16244.0
2015-08-26 10:10:00,43.14,43.15,43.02,43.07,25078.0,35.8903,35.8986,35.7904,35.832,25078.0
2015-08-26 10:15:00,43.06,43.06,42.84,42.84,5952.0,35.8237,35.8237,35.6407,35.6407,5952.0
2015-08-26 10:20:00,42.83,43.09,42.83,42.99,5966.0,35.6324,35.8487,35.6324,35.7655,5966.0
2015-08-26 10:25:00,42.96,43.04,42.95,43.0,8512.0,35.7405,35.8071,35.7322,35.7738,8512.0
2015-08-26 10:30:00,43.02,43.07,42.89,43.03,13111.0,35.7904,35.832,35.6823,35.7988,13111.0
2015-08-26 10:35:00,43.02,43.03,42.92,42.95,6800.0,35.7904,35.7988,35.7072,35.7322,6800.0
2015-08-26 10:40:00,42.96,42.96,42.87,42.88,5170.0,35.7405,35.7405,35.6656,35.674,5170.0
2015-08-26 10:45:00,42.86,42.88,42.82,42.84,5100.0,35.6573,35.674,35.624,35.6407,5100.0
2015-08-26 10:50:00,42.87,42.94,42.84,42.94,2573.0,35.6656,35.7239,35.6407,35.7239,2573.0
2015-08-26 10:55:00,42.95,42.95,42.84,42.86,3200.0,35.7322,35.7322,35.6407,35.6573,3200.0
2015-08-26 11:00:00,42.87,42.87,42.77,42.86,5130.0,35.6656,35.6656,35.5824,35.6573,5130.0
2015-08-26 11:05:00,42.85,42.85,42.8,42.8,1700.0,35.649,35.649,35.6074,35.6074,1700.0
2015-08-26 11:10:00,42.81,42.84,42.75,42.78,3050.0,35.6157,35.6407,35.5658,35.5908,3050.0
2015-08-26 11:15:00,42.79,42.86,42.79,42.85,14806.0,35.5991,35.6573,35.5991,35.649,14806.0
2015-08-26 11:20:00,42.84,42.86,42.78,42.78,5412.0,35.6407,35.6573,35.5908,35.5908,5412.0
2015-08-26 11:25:00,42.79,42.85,42.74,42.77,8494.0,35.5991,35.649,35.5575,35.5824,8494.0
2015-08-26 11:30:00,42.79,42.8,42.68,42.7,9127.0,35.5991,35.6074,35.5076,35.5242,9127.0
2015-08-26 11:35:00,42.69,42.69,42.6,42.62,7278.0,35.5159,35.5159,35.441,35.4577,7278.0
2015-08-26 11:40:00,42.62,42.81,42.62,42.76,3725.0,35.4577,35.6157,35.4577,35.5741,3725.0
2015-08-26 11:45:00,42.72,42.78,42.65,42.78,4379.0,35.5409,35.5908,35.4826,35.5908,4379.0
2015-08-26 11:50:00,42.78,42.79,42.71,42.76,4951.0,35.5908,35.5991,35.5325,35.5741,4951.0
2015-08-26 11:55:00,42.76,42.77,42.7,42.72,2302.0,35.5741,35.5824,35.5242,35.5409,2302.0
2015-08-26 12:00:00,42.7,42.71,42.64,42.64,4000.0,35.5242,35.5325,35.4743,35.4743,4000.0
2015-08-26 12:05:00,42.66,42.76,42.66,42.7,3814.0,35.4909,35.5741,35.4909,35.5242,3814.0
2015-08-26 12:10:00,42.72,42.74,42.64,42.67,4254.0,35.5409,35.5575,35.4743,35.4993,4254.0
2015-08-26 12:15:00,42.66,42.76,42.66,42.74,2901.0,35.4909,35.5741,35.4909,35.5575,2901.0
2015-08-26 12:20:00,42.75,42.75,42.68,42.72,2200.0,35.5658,35.5658,35.5076,35.5409,2200.0
2015-08-26 12:25:00,42.69,42.72,42.66,42.68,12022.0,35.5159,35.5409,35.4909,35.5076,12022.0
2015-08-26 12:30:00,42.67,42.68,42.61,42.61,2500.0,35.4993,35.5076,35.4493,35.4493,2500.0
2015-08-26 12:35:00,42.6,42.64,42.57,42.57,3386.0,35.441,35.4743,35.4161,35.4161,3386.0
2015-08-26 12:40:00,42.57,42.61,42.55,42.58,2810.0,35.4161,35.4493,35.3994,35.4244,2810.0
2015-08-26 12:45:00,42.6,42.66,42.58,42.65,1904.0,35.441,35.4909,35.4244,35.4826,1904.0
2015-08-26 12:50:00,42.64,42.66,42.6,42.66,1700.0,35.4743,35.4909,35.441,35.4909,1700.0
2015-08-26 12:55:00,42.68,42.77,42.66,42.76,9688.0,35.5076,35.5824,35.4909,35.5741,9688.0
2015-08-26 13:00:00,42.76,42.83,42.74,42.74,20217.0,35.5741,35.6324,35.5575,35.5575,20217.0
2015-08-26 13:05:00,42.75,42.76,42.66,42.66,19444.0,35.5658,35.5741,35.4909,35.4909,19444.0
2015-08-26 13:10:00,42.7,42.74,42.68,42.73,13266.0,35.5242,35.5575,35.5076,35.5492,13266.0
2015-08-26 13:15:00,42.73,42.75,42.7,42.73,2645.0,35.5492,35.5658,35.5242,35.5492,2645.0
2015-08-26 13:20:00,42.74,42.91,42.74,42.91,3548.0,35.5575,35.6989,35.5575,35.6989,3548.0
2015-08-26 13:25:00,42.89,42.95,42.81,42.93,5400.0,35.6823,35.7322,35.6157,35.7156,5400.0
2015-08-26 13:30:00,42.92,42.92,42.87,42.87,1106.0,35.7072,35.7072,35.6656,35.6656,1106.0
2015-08-26 13:35:00,42.9,42.92,42.84,42.91,30501.0,35.6906,35.7072,35.6407,35.6989,30501.0
2015-08-26 13:40:00,42.94,42.94,42.85,42.85,20309.0,35.7239,35.7239,35.649,35.649,20309.0
2015-08-26 13:45:00,42.86,42.88,42.77,42.81,23122.0,35.6573,35.674,35.5824,35.6157,23122.0
2015-08-26 13:50:00,42.84,42.89,42.84,42.84,3472.0,35.6407,35.6823,35.6407,35.6407,3472.0
2015-08-26 13:55:00,42.87,42.98,42.87,42.98,2403.0,35.6656,35.7572,35.6656,35.7572,2403.0
2015-08-26 14:00:00,42.97,42.97,42.87,42.91,7494.0,35.7488,35.7488,35.6656,35.6989,7494.0
2015-08-26 14:05:00,42.9,42.99,42.89,42.96,4633.0,35.6906,35.7655,35.6823,35.7405,4633.0
2015-08-26 14:10:00,42.98,42.99,42.92,42.92,4600.0,35.7572,35.7655,35.7072,35.7072,4600.0
2015-08-26 14:15:00,42.9,42.94,42.85,42.86,6600.0,35.6906,35.7239,35.649,35.6573,6600.0
2015-08-26 14:20:00,42.87,42.96,42.87,42.93,17328.0,35.6656,35.7405,35.6656,35.7156,17328.0
2015-08-26 14:25:00,42.92,42.98,42.91,42.97,5611.0,35.7072,35.7572,35.6989,35.7488,5611.0
2015-08-26 14:30:00,42.97,43.01,42.93,42.99,26865.0,35.7488,35.7821,35.7156,35.7655,26865.0
2015-08-26 14:35:00,42.99,43.05,42.98,43.01,21015.0,35.7655,35.8154,35.7572,35.7821,21015.0
2015-08-26 14:40:00,43.02,43.14,43.01,43.12,10708.0,35.7904,35.8903,35.7821,35.8736,10708.0
2015-08-26 14:45:00,43.15,43.18,43.08,43.08,9303.0,35.8986,35.9235,35.8404,35.8404,9303.0
2015-08-26 14:50:00,43.07,43.14,43.07,43.07,11054.0,35.832,35.8903,35.832,35.832,11054.0
2015-08-26 14:55:00,43.07,43.09,43.0,43.07,18619.0,35.832,35.8487,35.7738,35.832,18619.0
2015-08-26 15:00:00,43.03,43.04,42.99,43.0,11435.0,35.7988,35.8071,35.7655,35.7738,11435.0
2015-08-26 15:05:00,43.01,43.13,42.99,43.1,35978.0,35.7821,35.8819,35.7655,35.857,35978.0
2015-08-26 15:10:00,43.12,43.26,43.12,43.23,21080.0,35.8736,35.9901,35.8736,35.9651,21080.0
2015-08-26 15:15:00,43.26,43.29,43.21,43.29,24967.0,35.9901,36.0151,35.9485,36.0151,24967.0
2015-08-26 15:20:00,43.31,43.34,43.24,43.24,15451.0,36.0317,36.0567,35.9735,35.9735,15451.0
2015-08-26 15:25:00,43.26,43.26,43.12,43.21,19029.0,35.9901,35.9901,35.8736,35.9485,19029.0
2015-08-26 15:30:00,43.21,43.24,43.15,43.23,69530.0,35.9485,35.9735,35.8986,35.9651,69530.0
2015-08-26 15:35:00,43.24,43.26,43.2,43.24,45022.0,35.9735,35.9901,35.9402,35.9735,45022.0
2015-08-26 15:40:00,43.25,43.41,43.19,43.31,60232.0,35.9818,36.1149,35.9319,36.0317,60232.0
2015-08-26 15:45:00,43.37,43.4,43.26,43.28,70570.0,36.0816,36.1066,35.9901,36.0067,70570.0
2015-08-26 15:50:00,43.28,43.37,43.28,43.33,78680.0,36.0067,36.0816,36.0067,36.0483,78680.0
2015-08-26 15:55:00,43.32,43.33,43.22,43.29,107567.0,36.04,36.0483,35.9568,36.0151,107567.0
2015-08-27 09:30:00,43.85,43.96,43.61,43.61,12980.0,36.481,36.5725,36.2813,36.2813,12980.0
2015-08-27 09:35:00,43.65,43.77,43.63,43.73,7975.0,36.3146,36.4144,36.2979,36.3811,7975.0
2015-08-27 09:40:00,43.77,43.84,43.74,43.83,5591.0,36.4144,36.4726,36.3894,36.4643,5591.0
2015-08-27 09:45:00,43.84,43.88,43.69,43.77,10767.0,36.4726,36.5059,36.3478,36.4144,10767.0
2015-08-27 09:50:00,43.77,43.82,43.74,43.77,25055.0,36.4144,36.456,36.3894,36.4144,25055.0
2015-08-27 09:55:00,43.77,43.77,43.68,43.72,7488.0,36.4144,36.4144,36.3395,36.3728,7488.0
2015-08-27 10:00:00,43.73,43.76,43.64,43.64,7819.0,36.3811,36.4061,36.3062,36.3062,7819.0
2015-08-27 10:05:00,43.64,43.76,43.57,43.76,9028.0,36.3062,36.4061,36.248,36.4061,9028.0
2015-08-27 10:10:00,43.76,43.82,43.75,43.76,11436.0,36.4061,36.456,36.3978,36.4061,11436.0
2015-08-27 10:15:00,43.75,43.82,43.7,43.82,11298.0,36.3978,36.456,36.3562,36.456,11298.0
2015-08-27 10:20:00,43.8,43.84,43.74,43.83,8190.0,36.4394,36.4726,36.3894,36.4643,8190.0
2015-08-27 10:25:00,43.82,43.83,43.77,43.78,6744.0,36.456,36.4643,36.4144,36.4227,6744.0
2015-08-27 10:30:00,43.79,43.8,43.76,43.78,4539.0,36.431,36.4394,36.4061,36.4227,4539.0
2015-08-27 10:35:00,43.79,43.87,43.79,43.83,7016.0,36.431,36.4976,36.431,36.4643,7016.0
2015-08-27 10:40:00,43.84,43.86,43.83,43.86,3153.0,36.4726,36.4893,36.4643,36.4893,3153.0
2015-08-27 10:45:00,43.88,44.02,43.87,44.02,7723.0,36.5059,36.6224,36.4976,36.6224,7723.0
2015-08-27 10:50:00,44.0,44.02,43.98,44.02,6985.0,36.6057,36.6224,36.5891,36.6224,6985.0
2015-08-27 10:55:00,44.02,44.04,44.0,44.04,14761.0,36.6224,36.639,36.6057,36.639,14761.0
2015-08-27 11:00:00,44.02,44.06,44.0,44.05,10728.0,36.6224,36.6557,36.6057,36.6473,10728.0
2015-08-27 11:05:00,44.05,44.13,44.05,44.07,5705.0,36.6473,36.7139,36.6473,36.664,5705.0
2015-08-27 11:10:00,44.05,44.1,44.03,44.08,4884.0,36.6473,36.6889,36.6307,36.6723,4884.0
2015-08-27 11:15:00,44.08,44.08,44.03,44.06,4680.0,36.6723,36.6723,36.6307,36.6557,4680.0
2015-08-27 11:20:00,44.07,44.07,44.03,44.05,3477.0,36.664,36.664,36.6307,36.6473,3477.0
2015-08-27 11:25:00,44.05,44.06,44.01,44.03,5175.0,36.6473,36.6557,36.6141,36.6307,5175.0
2015-08-27 11:30:00,44.02,44.03,43.98,43.98,4027.0,36.6224,36.6307,36.5891,36.5891,4027.0
2015-08-27 11:35:00,43.98,43.98,43.94,43.94,3300.0,36.5891,36.5891,36.5558,36.5558,3300.0
2015-08-27 11:40:00,43.93,44.01,43.93,44.01,2900.0,36.5475,36.6141,36.5475,36.6141,2900.0
2015-08-27 11:45:00,44.0,44.08,44.0,44.07,1374.0,36.6057,36.6723,36.6057,36.664,1374.0
2015-08-27 11:50:00,44.08,44.09,44.05,44.08,7380.0,36.6723,36.6806,36.6473,36.6723,7380.0
2015-08-27 11:55:00,44.04,44.05,44.0,44.04,24594.0,36.639,36.6473,36.6057,36.639,24594.0
2015-08-27 12:00:00,44.06,44.09,44.05,44.09,2025.0,36.6557,36.6806,36.6473,36.6806,2025.0
2015-08-27 12:05:00,44.1,44.18,44.09,44.15,3000.0,36.6889,36.7555,36.6806,36.7305,3000.0
2015-08-27 12:10:00,44.14,44.15,44.13,44.15,2200.0,36.7222,36.7305,36.7139,36.7305,2200.0
2015-08-27 12:15:00,44.14,44.18,44.13,44.17,3768.0,36.7222,36.7555,36.7139,36.7472,3768.0
2015-08-27 12:20:00,44.16,44.16,44.13,44.16,2100.0,36.7389,36.7389,36.7139,36.7389,2100.0
2015-08-27 12:25:00,44.17,44.18,44.16,44.18,1651.0,36.7472,36.7555,36.7389,36.7555,1651.0
2015-08-27 12:30:00,44.19,44.22,44.18,44.19,3346.0,36.7638,36.7888,36.7555,36.7638,3346.0
2015-08-27 12:35:00,44.19,44.22,44.17,44.22,2104.0,36.7638,36.7888,36.7472,36.7888,2104.0
2015-08-27 12:40:00,44.21,44.22,44.15,44.15,1600.0,36.7805,36.7888,36.7305,36.7305,1600.0
2015-08-27 12:45:00,44.14,44.22,44.14,44.22,3597.0,36.7222,36.7888,36.7222,36.7888,3597.0
2015-08-27 12:50:00,44.23,44.34,44.23,44.3,4442.0,36.7971,36.8886,36.7971,36.8553,4442.0
2015-08-27 12:55:00,44.29,44.34,44.27,44.34,1300.0,36.847,36.8886,36.8304,36.8886,1300.0
2015-08-27 13:00:00,44.32,44.32,44.27,44.28,2082.0,36.872,36.872,36.8304,36.8387,2082.0
2015-08-27 13:05:00,44.29,44.31,44.27,44.31,4904.0,36.847,36.8636,36.8304,36.8636,4904.0
2015-08-27 13:10:00,44.32,44.34,44.3,44.3,4400.0,36.872,36.8886,36.8553,36.8553,4400.0
2015-08-27 13:15:00,44.32,44.33,44.28,44.3,5114.0,36.872,36.8803,36.8387,36.8553,5114.0
2015-08-27 13:20:00,44.29,44.31,44.27,44.28,4997.0,36.847,36.8636,36.8304,36.8387,4997.0
2015-08-27 13:25:00,44.29,44.29,44.25,44.26,4014.0,36.847,36.847,36.8137,36.8221,4014.0
2015-08-27 13:30:00,44.26,44.27,44.24,44.24,6310.0,36.8221,36.8304,36.8054,36.8054,6310.0
2015-08-27 13:35:00,44.23,44.23,44.21,44.21,3489.0,36.7971,36.7971,36.7805,36.7805,3489.0
2015-08-27 13:40:00,44.19,44.21,44.11,44.2,14987.0,36.7638,36.7805,36.6973,36.7721,14987.0
2015-08-27 13:45:00,44.2,44.2,44.13,44.16,5451.0,36.7721,36.7721,36.7139,36.7389,5451.0
2015-08-27 13:50:00,44.14,44.16,44.13,44.14,1716.0,36.7222,36.7389,36.7139,36.7222,1716.0
2015-08-27 13:55:00,44.16,44.23,44.16,44.21,4416.0,36.7389,36.7971,36.7389,36.7805,4416.0
2015-08-27 14:00:00,44.23,44.25,44.19,44.25,6500.0,36.7971,36.8137,36.7638,36.8137,6500.0
2015-08-27 14:05:00,44.26,44.26,44.23,44.23,4797.0,36.8221,36.8221,36.7971,36.7971,4797.0
2015-08-27 14:10:00,44.23,44.25,44.21,44.21,4760.0,36.7971,36.8137,36.7805,36.7805,4760.0
2015-08-27 14:15:00,44.22,44.22,44.11,44.14,4082.0,36.7888,36.7888,36.6973,36.7222,4082.0
2015-08-27 14:20:00,44.13,44.16,44.12,44.14,5146.0,36.7139,36.7389,36.7056,36.7222,5146.0
2015-08-27 14:25:00,44.14,44.16,43.98,44.0,4810.0,36.7222,36.7389,36.5891,36.6057,4810.0
2015-08-27 14:30:00,44.01,44.06,43.97,43.97,4302.0,36.6141,36.6557,36.5808,36.5808,4302.0
2015-08-27 14:35:00,43.97,44.09,43.97,44.06,4483.0,36.5808,36.6806,36.5808,36.6557,4483.0
2015-08-27 14:40:00,44.04,44.04,43.97,43.97,2400.0,36.639,36.639,36.5808,36.5808,2400.0
2015-08-27 14:45:00,43.97,44.01,43.82,43.83,7387.0,36.5808,36.6141,36.456,36.4643,7387.0
2015-08-27 14:50:00,43.83,43.91,43.83,43.9,4785.0,36.4643,36.5309,36.4643,36.5226,4785.0
2015-08-27 14:55:00,43.89,43.89,43.75,43.75,4193.0,36.5142,36.5142,36.3978,36.3978,4193.0
2015-08-27 15:00:00,43.76,43.82,43.64,43.66,5385.0,36.4061,36.456,36.3062,36.3229,5385.0
2015-08-27 15:05:00,43.67,43.72,43.61,43.72,6070.0,36.3312,36.3728,36.2813,36.3728,6070.0
2015-08-27 15:10:00,43.75,43.78,43.69,43.7,17735.0,36.3978,36.4227,36.3478,36.3562,17735.0
2015-08-27 15:15:00,43.7,43.8,43.67,43.77,20483.0,36.3562,36.4394,36.3312,36.4144,20483.0
2015-08-27 15:20:00,43.76,43.76,43.68,43.7,11089.0,36.4061,36.4061,36.3395,36.3562,11089.0
2015-08-27 15:25:00,43.7,43.85,43.66,43.82,19116.0,36.3562,36.481,36.3229,36.456,19116.0
2015-08-27 15:30:00,43.83,43.94,43.77,43.93,27724.0,36.4643,36.5558,36.4144,36.5475,27724.0
2015-08-27 15:35:00,43.93,43.96,43.85,43.89,44966.0,36.5475,36.5725,36.481,36.5142,44966.0
2015-08-27 15:40:00,43.88,43.98,43.84,43.94,32399.0,36.5059,36.5891,36.4726,36.5558,32399.0
2015-08-27 15:45:00,43.97,44.12,43.97,44.11,21541.0,36.5808,36.7056,36.5808,36.6973,21541.0
2015-08-27 15:50:00,44.11,44.14,44.07,44.11,31174.0,36.6973,36.7222,36.664,36.6973,31174.0
2015-08-27 15:55:00,44.12,44.24,44.11,44.23,87953.0,36.7056,36.8054,36.6973,36.7971,87953.0
2015-08-28 09:30:00,43.95,44.21,43.95,44.17,15560.0,36.5641,36.7805,36.5641,36.7472,15560.0
2015-08-28 09:35:00,44.1,44.14,44.01,44.1,2420.0,36.6889,36.7222,36.6141,36.6889,2420.0
2015-08-28 09:40:00,44.07,44.09,44.02,44.09,1300.0,36.664,36.6806,36.6224,36.6806,1300.0
2015-08-28 09:45:00,44.05,44.07,43.91,43.96,3605.0,36.6473,36.664,36.5309,36.5725,3605.0
2015-08-28 09:50:00,43.93,43.99,43.93,43.98,1300.0,36.5475,36.5974,36.5475,36.5891,1300.0
2015-08-28 09:55:00,43.96,44.03,43.93,44.03,2300.0,36.5725,36.6307,36.5475,36.6307,2300.0
2015-08-28 10:00:00,44.07,44.07,43.97,44.01,4285.0,36.664,36.664,36.5808,36.6141,4285.0
2015-08-28 10:05:00,43.97,43.97,43.89,43.9,5187.0,36.5808,36.5808,36.5142,36.5226,5187.0
2015-08-28 10:10:00,43.91,43.94,43.89,43.94,1100.0,36.5309,36.5558,36.5142,36.5558,1100.0
2015-08-28 10:15:00,43.91,43.95,43.84,43.94,8550.0,36.5309,36.5641,36.4726,36.5558,8550.0
2015-08-28 10:20:00,43.91,43.91,43.86,43.88,2700.0,36.5309,36.5309,36.4893,36.5059,2700.0
2015-08-28 10:25:00,43.88,43.93,43.88,43.9,2950.0,36.5059,36.5475,36.5059,36.5226,2950.0
2015-08-28 10:30:00,43.92,43.96,43.9,43.91,3026.0,36.5392,36.5725,36.5226,36.5309,3026.0
2015-08-28 10:35:00,43.91,43.99,43.89,43.91,12407.0,36.5309,36.5974,36.5142,36.5309,12407.0
2015-08-28 10:40:00,43.92,43.94,43.88,43.94,4235.0,36.5392,36.5558,36.5059,36.5558,4235.0
2015-08-28 10:45:00,43.95,43.95,43.85,43.91,2678.0,36.5641,36.5641,36.481,36.5309,2678.0
2015-08-28 10:50:00,43.9,43.94,43.9,43.93,1700.0,36.5226,36.5558,36.5226,36.5475,1700.0
2015-08-28 10:55:00,43.95,43.98,43.91,43.92,3742.0,36.5641,36.5891,36.5309,36.5392,3742.0
2015-08-28 11:00:00,43.93,43.99,43.88,43.97,6522.0,36.5475,36.5974,36.5059,36.5808,6522.0
2015-08-28 11:05:00,43.98,44.02,43.98,43.99,5642.0,36.5891,36.6224,36.5891,36.5974,5642.0
2015-08-28 11:10:00,43.97,44.04,43.97,43.99,1914.0,36.5808,36.639,36.5808,36.5974,1914.0
2015-08-28 11:15:00,44.01,44.01,43.97,43.98,3400.0,36.6141,36.6141,36.5808,36.5891,3400.0
2015-08-28 11:20:00,43.98,44.05,43.98,44.04,1619.0,36.5891,36.6473,36.5891,36.639,1619.0
2015-08-28 11:25:00,44.07,44.13,44.07,44.12,17568.0,36.664,36.7139,36.664,36.7056,17568.0
2015-08-28 11:30:00,44.12,44.12,44.06,44.12,3400.0,36.7056,36.7056,36.6557,36.7056,3400.0
2015-08-28 11:35:00,44.12,44.12,44.02,44.03,6881.0,36.7056,36.7056,36.6224,36.6307,6881.0
2015-08-28 11:40:00,44.0,44.03,43.99,44.0,9206.0,36.6057,36.6307,36.5974,36.6057,9206.0
2015-08-28 11:45:00,43.99,44.0,43.96,43.96,5717.0,36.5974,36.6057,36.5725,36.5725,5717.0
2015-08-28 11:50:00,43.98,44.0,43.94,43.94,3900.0,36.5891,36.6057,36.5558,36.5558,3900.0
2015-08-28 11:55:00,43.94,43.94,43.88,43.91,2200.0,36.5558,36.5558,36.5059,36.5309,2200.0
2015-08-28 12:00:00,43.91,43.93,43.91,43.92,1927.0,36.5309,36.5475,36.5309,36.5392,1927.0
2015-08-28 12:05:00,43.92,43.94,43.88,43.89,3116.0,36.5392,36.5558,36.5059,36.5142,3116.0
2015-08-28 12:10:00,43.89,43.9,43.87,43.89,6132.0,36.5142,36.5226,36.4976,36.5142,6132.0
2015-08-28 12:15:00,43.9,43.92,43.89,43.9,5146.0,36.5226,36.5392,36.5142,36.5226,5146.0
2015-08-28 12:20:00,43.9,43.96,43.9,43.93,5620.0,36.5226,36.5725,36.5226,36.5475,5620.0
2015-08-28 12:25:00,43.95,43.98,43.93,43.97,6670.0,36.5641,36.5891,36.5475,36.5808,6670.0
2015-08-28 12:30:00,43.96,43.97,43.89,43.93,12936.0,36.5725,36.5808,36.5142,36.5475,12936.0
2015-08-28 12:35:00,43.94,43.95,43.86,43.9,38758.0,36.5558,36.5641,36.4893,36.5226,38758.0
2015-08-28 12:40:00,43.9,43.94,43.9,43.92,7000.0,36.5226,36.5558,36.5226,36.5392,7000.0
2015-08-28 12:45:00,43.93,43.95,43.91,43.95,8666.0,36.5475,36.5641,36.5309,36.5641,8666.0
2015-08-28 12:50:00,43.95,43.98,43.94,43.97,6069.0,36.5641,36.5891,36.5558,36.5808,6069.0
2015-08-28 12:55:00,43.97,43.98,43.96,43.96,4837.0,36.5808,36.5891,36.5725,36.5725,4837.0
2015-08-28 13:00:00,43.97,43.97,43.94,43.94,7979.0,36.5808,36.5808,36.5558,36.5558,7979.0
2015-08-28 13:05:00,43.95,43.98,43.94,43.95,2402.0,36.5641,36.5891,36.5558,36.5641,2402.0
2015-08-28 13:10:00,43.96,43.99,43.96,43.96,9234.0,36.5725,36.5974,36.5725,36.5725,9234.0
2015-08-28 13:15:00,43.96,43.99,43.96,43.97,5200.0,36.5725,36.5974,36.5725,36.5808,5200.0
2015-08-28 13:20:00,43.97,43.98,43.95,43.95,6266.0,36.5808,36.5891,36.5641,36.5641,6266.0
2015-08-28 13:25:00,43.94,43.94,43.88,43.89,9843.0,36.5558,36.5558,36.5059,36.5142,9843.0
2015-08-28 13:30:00,43.89,43.91,43.88,43.88,16174.0,36.5142,36.5309,36.5059,36.5059,16174.0
2015-08-28 13:35:00,43.88,43.88,43.78,43.78,26549.0,36.5059,36.5059,36.4227,36.4227,26549.0
2015-08-28 13:40:00,43.78,43.82,43.77,43.79,19684.0,36.4227,36.456,36.4144,36.431,19684.0
2015-08-28 13:45:00,43.8,43.85,43.79,43.84,9369.0,36.4394,36.481,36.431,36.4726,9369.0
2015-08-28 13:50:00,43.84,43.9,43.83,43.89,3500.0,36.4726,36.5226,36.4643,36.5142,3500.0
2015-08-28 13:55:00,43.89,43.94,43.88,43.9,10938.0,36.5142,36.5558,36.5059,36.5226,10938.0
2015-08-28 14:00:00,43.9,43.96,43.9,43.94,7684.0,36.5226,36.5725,36.5226,36.5558,7684.0
2015-08-28 14:05:00,43.94,43.97,43.93,43.97,3700.0,36.5558,36.5808,36.5475,36.5808,3700.0
2015-08-28 14:10:00,43.97,43.97,43.9,43.91,3689.0,36.5808,36.5808,36.5226,36.5309,3689.0
2015-08-28 14:15:00,43.91,43.96,43.89,43.94,4497.0,36.5309,36.5725,36.5142,36.5558,4497.0
2015-08-28 14:20:00,43.93,43.98,43.92,43.94,4602.0,36.5475,36.5891,36.5392,36.5558,4602.0
2015-08-28 14:25:00,43.92,43.93,43.89,43.93,5600.0,36.5392,36.5475,36.5142,36.5475,5600.0
2015-08-28 14:30:00,43.93,43.95,43.9,43.91,5261.0,36.5475,36.5641,36.5226,36.5309,5261.0
2015-08-28 14:35:00,43.9,43.93,43.88,43.93,5829.0,36.5226,36.5475,36.5059,36.5475,5829.0
2015-08-28 14:40:00,43.93,43.94,43.9,43.91,6014.0,36.5475,36.5558,36.5226,36.5309,6014.0
2015-08-28 14:45:00,43.91,43.96,43.91,43.93,10200.0,36.5309,36.5725,36.5309,36.5475,10200.0
2015-08-28 14:50:00,43.93,43.93,43.89,43.9,5314.0,36.5475,36.5475,36.5142,36.5226,5314.0
2015-08-28 14:55:00,43.91,43.91,43.85,43.86,17594.0,36.5309,36.5309,36.481,36.4893,17594.0
2015-08-28 15:00:00,43.88,43.88,43.81,43.83,17488.0,36.5059,36.5059,36.4477,36.4643,17488.0
2015-08-28 15:05:00,43.84,43.86,43.81,43.86,12601.0,36.4726,36.4893,36.4477,36.4893,12601.0
2015-08-28 15:10:00,43.85,43.87,43.84,43.85,16060.0,36.481,36.4976,36.4726,36.481,16060.0
2015-08-28 15:15:00,43.85,43.93,43.84,43.9,11221.0,36.481,36.5475,36.4726,36.5226,11221.0
2015-08-28 15:20:00,43.9,43.91,43.86,43.86,6798.0,36.5226,36.5309,36.4893,36.4893,6798.0
2015-08-28 15:25:00,43.86,43.88,43.83,43.86,13950.0,36.4893,36.5059,36.4643,36.4893,13950.0
2015-08-28 15:30:00,43.86,43.87,43.82,43.82,10268.0,36.4893,36.4976,36.456,36.456,10268.0
2015-08-28 15:35:00,43.83,43.87,43.82,43.84,13538.0,36.4643,36.4976,36.456,36.4726,13538.0
2015-08-28 15:40:00,43.84,43.84,43.78,43.83,15424.0,36.4726,36.4726,36.4227,36.4643,15424.0
2015-08-28 15:45:00,43.84,43.88,43.8,43.83,29831.0,36.4726,36.5059,36.4394,36.4643,29831.0
2015-08-28 15:50:00,43.83,43.91,43.8,43.81,58642.0,36.4643,36.5309,36.4394,36.4477,58642.0
2015-08-28 15:55:00,43.81,43.88,43.79,43.87,179675.0,36.4477,36.5059,36.431,36.4976,179675.0
2015-08-31 09:30:00,43.79,43.88,43.58,43.68,13974.0,36.431,36.5059,36.2563,36.3395,13974.0
2015-08-31 09:35:00,43.66,43.73,43.64,43.64,4951.0,36.3229,36.3811,36.3062,36.3062,4951.0
2015-08-31 09:40:00,43.6,43.66,43.6,43.63,5169.0,36.273,36.3229,36.273,36.2979,5169.0
2015-08-31 09:45:00,43.66,43.73,43.66,43.68,5727.0,36.3229,36.3811,36.3229,36.3395,5727.0
2015-08-31 09:50:00,43.68,43.76,43.68,43.71,6950.0,36.3395,36.4061,36.3395,36.3645,6950.0
2015-08-31 09:55:00,43.69,43.69,43.67,43.67,1968.0,36.3478,36.3478,36.3312,36.3312,1968.0
2015-08-31 10:00:00,43.64,43.64,43.59,43.6,6098.0,36.3062,36.3062,36.2646,36.273,6098.0
2015-08-31 10:05:00,43.58,43.62,43.58,43.59,4233.0,36.2563,36.2896,36.2563,36.2646,4233.0
2015-08-31 10:10:00,43.59,43.62,43.58,43.6,5188.0,36.2646,36.2896,36.2563,36.273,5188.0
2015-08-31 10:15:00,43.59,43.63,43.58,43.62,9265.0,36.2646,36.2979,36.2563,36.2896,9265.0
2015-08-31 10:20:00,43.62,43.65,43.59,43.64,3700.0,36.2896,36.3146,36.2646,36.3062,3700.0
2015-08-31 10:25:00,43.65,43.73,43.65,43.72,6113.0,36.3146,36.3811,36.3146,36.3728,6113.0
2015-08-31 10:30:00,43.71,43.72,43.69,43.69,3202.0,36.3645,36.3728,36.3478,36.3478,3202.0
2015-08-31 10:35:00,43.69,43.75,43.68,43.75,2920.0,36.3478,36.3978,36.3395,36.3978,2920.0
2015-08-31 10:40:00,43.75,43.75,43.73,43.73,2026.0,36.3978,36.3978,36.3811,36.3811,2026.0
2015-08-31 10:45:00,43.73,43.73,43.71,43.71,3154.0,36.3811,36.3811,36.3645,36.3645,3154.0
2015-08-31 10:50:00,43.71,43.71,43.67,43.7,3720.0,36.3645,36.3645,36.3312,36.3562,3720.0
2015-08-31 10:55:00,43.7,43.7,43.66,43.66,1821.0,36.3562,36.3562,36.3229,36.3229,1821.0
2015-08-31 11:00:00,43.66,43.67,43.6,43.64,3243.0,36.3229,36.3312,36.273,36.3062,3243.0
2015-08-31 11:05:00,43.63,43.64,43.59,43.63,7413.0,36.2979,36.3062,36.2646,36.2979,7413.0
2015-08-31 11:10:00,43.62,43.62,43.61,43.61,1307.0,36.2896,36.2896,36.2813,36.2813,1307.0
2015-08-31 11:15:00,43.62,43.68,43.62,43.65,7424.0,36.2896,36.3395,36.2896,36.3146,7424.0
2015-08-31 11:20:00,43.66,43.68,43.65,43.67,3498.0,36.3229,36.3395,36.3146,36.3312,3498.0
2015-08-31 11:25:00,43.69,43.74,43.69,43.73,3069.0,36.3478,36.3894,36.3478,36.3811,3069.0
2015-08-31 11:30:00,43.71,43.71,43.64,43.66,3280.0,36.3645,36.3645,36.3062,36.3229,3280.0
2015-08-31 11:35:00,43.66,43.67,43.57,43.62,14616.0,36.3229,36.3312,36.248,36.2896,14616.0
2015-08-31 11:40:00,43.63,43.75,43.62,43.73,6820.0,36.2979,36.3978,36.2896,36.3811,6820.0
2015-08-31 11:45:00,43.73,43.73,43.66,43.67,3500.0,36.3811,36.3811,36.3229,36.3312,3500.0
2015-08-31 11:50:00,43.68,43.68,43.63,43.64,3300.0,36.3395,36.3395,36.2979,36.3062,3300.0
2015-08-31 11:55:00,43.64,43.64,43.59,43.63,5701.0,36.3062,36.3062,36.2646,36.2979,5701.0
2015-08-31 12:00:00,43.66,43.69,43.65,43.68,122458.0,36.3229,36.3478,36.3146,36.3395,122458.0
2015-08-31 12:05:00,43.69,43.7,43.68,43.68,2003.0,36.3478,36.3562,36.3395,36.3395,2003.0
2015-08-31 12:10:00,43.66,43.72,43.65,43.72,7551.0,36.3229,36.3728,36.3146,36.3728,7551.0
2015-08-31 12:15:00,43.72,43.75,43.71,43.75,2252.0,36.3728,36.3978,36.3645,36.3978,2252.0
2015-08-31 12:20:00,43.76,43.78,43.75,43.76,3472.0,36.4061,36.4227,36.3978,36.4061,3472.0
2015-08-31 12:25:00,43.77,43.79,43.77,43.79,2111.0,36.4144,36.431,36.4144,36.431,2111.0
2015-08-31 12:30:00,43.79,43.8,43.78,43.78,2029.0,36.431,36.4394,36.4227,36.4227,2029.0
2015-08-31 12:35:00,43.78,43.8,43.78,43.79,3105.0,36.4227,36.4394,36.4227,36.431,3105.0
2015-08-31 12:40:00,43.8,43.8,43.76,43.78,1860.0,36.4394,36.4394,36.4061,36.4227,1860.0
2015-08-31 12:45:00,43.78,43.78,43.75,43.76,2244.0,36.4227,36.4227,36.3978,36.4061,2244.0
2015-08-31 12:50:00,43.76,43.76,43.74,43.74,1599.0,36.4061,36.4061,36.3894,36.3894,1599.0
2015-08-31 12:55:00,43.75,43.75,43.69,43.7,2594.0,36.3978,36.3978,36.3478,36.3562,2594.0
2015-08-31 13:00:00,43.71,43.73,43.7,43.73,2975.0,36.3645,36.3811,36.3562,36.3811,2975.0
2015-08-31 13:05:00,43.73,43.75,43.73,43.75,787.0,36.3811,36.3978,36.3811,36.3978,787.0
2015-08-31 13:10:00,43.73,43.74,43.7,43.74,5226.0,36.3811,36.3894,36.3562,36.3894,5226.0
2015-08-31 13:15:00,43.73,43.74,43.71,43.71,8133.0,36.3811,36.3894,36.3645,36.3645,8133.0
2015-08-31 13:20:00,43.71,43.72,43.68,43.69,4614.0,36.3645,36.3728,36.3395,36.3478,4614.0
2015-08-31 13:25:00,43.7,43.71,43.68,43.71,2879.0,36.3562,36.3645,36.3395,36.3645,2879.0
2015-08-31 13:30:00,43.71,43.73,43.68,43.68,7266.0,36.3645,36.3811,36.3395,36.3395,7266.0
2015-08-31 13:35:00,43.68,43.71,43.68,43.7,5156.0,36.3395,36.3645,36.3395,36.3562,5156.0
2015-08-31 13:40:00,43.7,43.73,43.7,43.71,4994.0,36.3562,36.3811,36.3562,36.3645,4994.0
2015-08-31 13:45:00,43.71,43.71,43.67,43.67,2505.0,36.3645,36.3645,36.3312,36.3312,2505.0
2015-08-31 13:50:00,43.67,43.69,43.67,43.67,5632.0,36.3312,36.3478,36.3312,36.3312,5632.0
2015-08-31 13:55:00,43.67,43.7,43.67,43.7,3201.0,36.3312,36.3562,36.3312,36.3562,3201.0
2015-08-31 14:00:00,43.7,43.72,43.69,43.69,3268.0,36.3562,36.3728,36.3478,36.3478,3268.0
2015-08-31 14:05:00,43.7,43.71,43.67,43.69,4692.0,36.3562,36.3645,36.3312,36.3478,4692.0
2015-08-31 14:10:00,43.67,43.67,43.64,43.65,4399.0,36.3312,36.3312,36.3062,36.3146,4399.0
2015-08-31 14:15:00,43.65,43.65,43.62,43.63,5230.0,36.3146,36.3146,36.2896,36.2979,5230.0
2015-08-31 14:20:00,43.62,43.69,43.62,43.68,4697.0,36.2896,36.3478,36.2896,36.3395,4697.0
2015-08-31 14:25:00,43.68,43.71,43.67,43.69,3937.0,36.3395,36.3645,36.3312,36.3478,3937.0
2015-08-31 14:30:00,43.69,43.72,43.68,43.72,7442.0,36.3478,36.3728,36.3395,36.3728,7442.0
2015-08-31 14:35:00,43.72,43.74,43.71,43.73,4883.0,36.3728,36.3894,36.3645,36.3811,4883.0
2015-08-31 14:40:00,43.72,43.74,43.72,43.73,6638.0,36.3728,36.3894,36.3728,36.3811,6638.0
2015-08-31 14:45:00,43.72,43.72,43.69,43.7,4452.0,36.3728,36.3728,36.3478,36.3562,4452.0
2015-08-31 14:50:00,43.69,43.69,43.65,43.65,3520.0,36.3478,36.3478,36.3146,36.3146,3520.0
2015-08-31 14:55:00,43.65,43.67,43.65,43.66,3170.0,36.3146,36.3312,36.3146,36.3229,3170.0
2015-08-31 15:00:00,43.66,43.71,43.65,43.7,12735.0,36.3229,36.3645,36.3146,36.3562,12735.0
2015-08-31 15:05:00,43.7,43.75,43.7,43.75,8359.0,36.3562,36.3978,36.3562,36.3978,8359.0
2015-08-31 15:10:00,43.75,43.78,43.75,43.77,6957.0,36.3978,36.4227,36.3978,36.4144,6957.0
2015-08-31 15:15:00,43.76,43.76,43.72,43.72,10609.0,36.4061,36.4061,36.3728,36.3728,10609.0
2015-08-31 15:20:00,43.72,43.74,43.7,43.72,8759.0,36.3728,36.3894,36.3562,36.3728,8759.0
2015-08-31 15:25:00,43.72,43.72,43.69,43.72,5564.0,36.3728,36.3728,36.3478,36.3728,5564.0
2015-08-31 15:30:00,43.72,43.81,43.71,43.79,9468.0,36.3728,36.4477,36.3645,36.431,9468.0
2015-08-31 15:35:00,43.79,43.79,43.74,43.74,7798.0,36.431,36.431,36.3894,36.3894,7798.0
2015-08-31 15:40:00,43.74,43.79,43.74,43.77,13071.0,36.3894,36.431,36.3894,36.4144,13071.0
2015-08-31 15:45:00,43.77,43.82,43.75,43.78,22823.0,36.4144,36.456,36.3978,36.4227,22823.0
2015-08-31 15:50:00,43.79,43.8,43.77,43.8,15751.0,36.431,36.4394,36.4144,36.4394,15751.0
2015-08-31 15:55:00,43.79,43.79,43.69,43.72,50134.0,36.431,36.431,36.3478,36.3728,50134.0
2015-09-01 09:30:00,42.83,43.03,42.78,43.01,8896.0,35.6324,35.7988,35.5908,35.7821,8896.0
2015-09-01 09:35:00,43.01,43.03,42.91,43.01,9753.0,35.7821,35.7988,35.6989,35.7821,9753.0
2015-09-01 09:40:00,42.97,42.98,42.82,42.98,3231.0,35.7488,35.7572,35.624,35.7572,3231.0
2015-09-01 09:45:00,42.98,43.05,42.89,42.9,7235.0,35.7572,35.8154,35.6823,35.6906,7235.0
2015-09-01 09:50:00,42.9,42.94,42.83,42.9,7994.0,35.6906,35.7239,35.6324,35.6906,7994.0
2015-09-01 09:55:00,42.92,42.96,42.84,42.9,16861.0,35.7072,35.7405,35.6407,35.6906,16861.0
2015-09-01 10:00:00,42.9,42.9,42.81,42.82,6615.0,35.6906,35.6906,35.6157,35.624,6615.0
2015-09-01 10:05:00,42.8,42.88,42.78,42.88,6721.0,35.6074,35.674,35.5908,35.674,6721.0
2015-09-01 10:10:00,42.9,42.9,42.83,42.84,9317.0,35.6906,35.6906,35.6324,35.6407,9317.0
2015-09-01 10:15:00,42.84,42.91,42.84,42.86,12996.0,35.6407,35.6989,35.6407,35.6573,12996.0
2015-09-01 10:20:00,42.87,42.89,42.84,42.88,6616.0,35.6656,35.6823,35.6407,35.674,6616.0
2015-09-01 10:25:00,42.91,43.0,42.89,42.99,6435.0,35.6989,35.7738,35.6823,35.7655,6435.0
2015-09-01 10:30:00,43.01,43.02,42.94,43.02,59670.0,35.7821,35.7904,35.7239,35.7904,59670.0
2015-09-01 10:35:00,43.04,43.09,42.98,42.99,13603.0,35.8071,35.8487,35.7572,35.7655,13603.0
2015-09-01 10:40:00,43.0,43.0,42.84,42.86,9782.0,35.7738,35.7738,35.6407,35.6573,9782.0
2015-09-01 10:45:00,42.84,42.88,42.8,42.87,17555.0,35.6407,35.674,35.6074,35.6656,17555.0
2015-09-01 10:50:00,42.85,42.87,42.8,42.8,6400.0,35.649,35.6656,35.6074,35.6074,6400.0
2015-09-01 10:55:00,42.8,42.88,42.79,42.85,18833.0,35.6074,35.674,35.5991,35.649,18833.0
2015-09-01 11:00:00,42.87,42.87,42.73,42.8,12686.0,35.6656,35.6656,35.5492,35.6074,12686.0
2015-09-01 11:05:00,42.78,42.86,42.77,42.85,10231.0,35.5908,35.6573,35.5824,35.649,10231.0
2015-09-01 11:10:00,42.85,42.89,42.84,42.88,16222.0,35.649,35.6823,35.6407,35.674,16222.0
2015-09-01 11:15:00,42.87,42.91,42.83,42.83,10183.0,35.6656,35.6989,35.6324,35.6324,10183.0
2015-09-01 11:20:00,42.83,42.85,42.79,42.81,12455.0,35.6324,35.649,35.5991,35.6157,12455.0
2015-09-01 11:25:00,42.79,42.79,42.71,42.77,10068.0,35.5991,35.5991,35.5325,35.5824,10068.0
2015-09-01 11:30:00,42.77,42.81,42.72,42.78,12644.0,35.5824,35.6157,35.5409,35.5908,12644.0
2015-09-01 11:35:00,42.78,42.79,42.74,42.76,16429.0,35.5908,35.5991,35.5575,35.5741,16429.0
2015-09-01 11:40:00,42.74,42.75,42.68,42.73,8190.0,35.5575,35.5658,35.5076,35.5492,8190.0
2015-09-01 11:45:00,42.73,42.74,42.71,42.74,5703.0,35.5492,35.5575,35.5325,35.5575,5703.0
2015-09-01 11:50:00,42.74,42.75,42.66,42.74,6239.0,35.5575,35.5658,35.4909,35.5575,6239.0
2015-09-01 11:55:00,42.74,42.75,42.68,42.7,7841.0,35.5575,35.5658,35.5076,35.5242,7841.0
2015-09-01 12:00:00,42.68,42.72,42.61,42.63,13486.0,35.5076,35.5409,35.4493,35.466,13486.0
2015-09-01 12:05:00,42.62,42.63,42.55,42.55,16135.0,35.4577,35.466,35.3994,35.3994,16135.0
2015-09-01 12:10:00,42.56,42.63,42.55,42.63,8229.0,35.4077,35.466,35.3994,35.466,8229.0
2015-09-01 12:15:00,42.63,42.7,42.61,42.7,12706.0,35.466,35.5242,35.4493,35.5242,12706.0
2015-09-01 12:20:00,42.7,42.7,42.61,42.62,4976.0,35.5242,35.5242,35.4493,35.4577,4976.0
2015-09-01 12:25:00,42.62,42.62,42.58,42.6,3000.0,35.4577,35.4577,35.4244,35.441,3000.0
2015-09-01 12:30:00,42.59,42.62,42.56,42.61,7798.0,35.4327,35.4577,35.4077,35.4493,7798.0
2015-09-01 12:35:00,42.61,42.63,42.52,42.52,14023.0,35.4493,35.466,35.3745,35.3745,14023.0
2015-09-01 12:40:00,42.54,42.58,42.42,42.52,26299.0,35.3911,35.4244,35.2913,35.3745,26299.0
2015-09-01 12:45:00,42.52,42.56,42.49,42.49,10317.0,35.3745,35.4077,35.3495,35.3495,10317.0
2015-09-01 12:50:00,42.5,42.54,42.47,42.54,5065.0,35.3578,35.3911,35.3329,35.3911,5065.0
2015-09-01 12:55:00,42.54,42.54,42.5,42.51,7575.0,35.3911,35.3911,35.3578,35.3661,7575.0
2015-09-01 13:00:00,42.51,42.62,42.5,42.6,8175.0,35.3661,35.4577,35.3578,35.441,8175.0
2015-09-01 13:05:00,42.59,42.59,42.48,42.48,6702.0,35.4327,35.4327,35.3412,35.3412,6702.0
2015-09-01 13:10:00,42.49,42.52,42.45,42.46,8138.0,35.3495,35.3745,35.3162,35.3245,8138.0
2015-09-01 13:15:00,42.47,42.55,42.46,42.51,7900.0,35.3329,35.3994,35.3245,35.3661,7900.0
2015-09-01 13:20:00,42.49,42.53,42.48,42.53,4197.0,35.3495,35.3828,35.3412,35.3828,4197.0
2015-09-01 13:25:00,42.52,42.59,42.52,42.59,5700.0,35.3745,35.4327,35.3745,35.4327,5700.0
2015-09-01 13:30:00,42.58,42.62,42.56,42.57,4013.0,35.4244,35.4577,35.4077,35.4161,4013.0
2015-09-01 13:35:00,42.59,42.59,42.53,42.55,5400.0,35.4327,35.4327,35.3828,35.3994,5400.0
2015-09-01 13:40:00,42.53,42.58,42.51,42.58,5761.0,35.3828,35.4244,35.3661,35.4244,5761.0
2015-09-01 13:45:00,42.57,42.58,42.53,42.53,6724.0,35.4161,35.4244,35.3828,35.3828,6724.0
2015-09-01 13:50:00,42.53,42.59,42.53,42.59,1774.0,35.3828,35.4327,35.3828,35.4327,1774.0
2015-09-01 13:55:00,42.58,42.59,42.53,42.57,6007.0,35.4244,35.4327,35.3828,35.4161,6007.0
2015-09-01 14:00:00,42.58,42.58,42.5,42.52,7829.0,35.4244,35.4244,35.3578,35.3745,7829.0
2015-09-01 14:05:00,42.53,42.53,42.45,42.47,5065.0,35.3828,35.3828,35.3162,35.3329,5065.0
2015-09-01 14:10:00,42.47,42.47,42.43,42.43,3203.0,35.3329,35.3329,35.2996,35.2996,3203.0
2015-09-01 14:15:00,42.43,42.44,42.37,42.37,9211.0,35.2996,35.3079,35.2497,35.2497,9211.0
2015-09-01 14:20:00,42.38,42.42,42.37,42.41,5069.0,35.258,35.2913,35.2497,35.2829,5069.0
2015-09-01 14:25:00,42.42,42.5,42.42,42.5,15235.0,35.2913,35.3578,35.2913,35.3578,15235.0
2015-09-01 14:30:00,42.48,42.58,42.48,42.55,10755.0,35.3412,35.4244,35.3412,35.3994,10755.0
2015-09-01 14:35:00,42.53,42.61,42.52,42.6,9320.0,35.3828,35.4493,35.3745,35.441,9320.0
2015-09-01 14:40:00,42.6,42.61,42.53,42.53,8303.0,35.441,35.4493,35.3828,35.3828,8303.0
2015-09-01 14:45:00,42.51,42.57,42.51,42.52,13251.0,35.3661,35.4161,35.3661,35.3745,13251.0
2015-09-01 14:50:00,42.53,42.62,42.53,42.53,5395.0,35.3828,35.4577,35.3828,35.3828,5395.0
2015-09-01 14:55:00,42.52,42.53,42.47,42.47,3305.0,35.3745,35.3828,35.3329,35.3329,3305.0
2015-09-01 15:00:00,42.47,42.49,42.41,42.43,9129.0,35.3329,35.3495,35.2829,35.2996,9129.0
2015-09-01 15:05:00,42.42,42.46,42.39,42.44,12163.0,35.2913,35.3245,35.2663,35.3079,12163.0
2015-09-01 15:10:00,42.45,42.51,42.43,42.49,12621.0,35.3162,35.3661,35.2996,35.3495,12621.0
2015-09-01 15:15:00,42.5,42.52,42.44,42.44,8962.0,35.3578,35.3745,35.3079,35.3079,8962.0
2015-09-01 15:20:00,42.45,42.49,42.43,42.46,8246.0,35.3162,35.3495,35.2996,35.3245,8246.0
2015-09-01 15:25:00,42.47,42.48,42.34,42.34,15696.0,35.3329,35.3412,35.2247,35.2247,15696.0
2015-09-01 15:30:00,42.35,42.37,42.31,42.32,13169.0,35.233,35.2497,35.1998,35.2081,13169.0
2015-09-01 15:35:00,42.31,42.31,42.23,42.25,17392.0,35.1998,35.1998,35.1332,35.1498,17392.0
2015-09-01 15:40:00,42.26,42.26,42.18,42.24,23223.0,35.1582,35.1582,35.0916,35.1415,23223.0
2015-09-01 15:45:00,42.25,42.31,42.22,42.29,37624.0,35.1498,35.1998,35.1249,35.1831,37624.0
2015-09-01 15:50:00,42.29,42.35,42.27,42.34,35556.0,35.1831,35.233,35.1665,35.2247,35556.0
2015-09-01 15:55:00,42.34,42.42,42.29,42.32,48915.0,35.2247,35.2913,35.1831,35.2081,48915.0
2015-09-02 09:30:00,42.56,42.56,42.1,42.32,9514.0,35.7166,35.7166,35.3306,35.5152,9514.0
2015-09-02 09:35:00,42.34,42.4,42.18,42.31,4305.0,35.532,35.5824,35.3977,35.5068,4305.0
2015-09-02 09:40:00,42.33,42.36,42.25,42.3,6527.0,35.5236,35.5488,35.4565,35.4985,6527.0
2015-09-02 09:45:00,42.29,42.29,42.25,42.28,3514.0,35.4901,35.4901,35.4565,35.4817,3514.0
2015-09-02 09:50:00,42.27,42.34,42.18,42.2,8604.0,35.4733,35.532,35.3977,35.4145,8604.0
2015-09-02 09:55:00,42.22,42.22,42.13,42.13,4059.0,35.4313,35.4313,35.3558,35.3558,4059.0
2015-09-02 10:00:00,42.16,42.22,42.14,42.2,2889.0,35.381,35.4313,35.3642,35.4145,2889.0
2015-09-02 10:05:00,42.15,42.21,42.15,42.19,2357.0,35.3726,35.4229,35.3726,35.4061,2357.0
2015-09-02 10:10:00,42.19,42.2,42.13,42.18,3631.0,35.4061,35.4145,35.3558,35.3977,3631.0
2015-09-02 10:15:00,42.16,42.18,42.06,42.07,13720.0,35.381,35.3977,35.297,35.3054,13720.0
2015-09-02 10:20:00,42.07,42.12,42.07,42.12,3202.0,35.3054,35.3474,35.3054,35.3474,3202.0
2015-09-02 10:25:00,42.12,42.12,42.02,42.03,4271.0,35.3474,35.3474,35.2635,35.2719,4271.0
2015-09-02 10:30:00,42.03,42.06,42.0,42.06,2728.0,35.2719,35.297,35.2467,35.297,2728.0
2015-09-02 10:35:00,42.05,42.08,42.01,42.02,3945.0,35.2887,35.3138,35.2551,35.2635,3945.0
2015-09-02 10:40:00,42.02,42.07,42.02,42.04,3500.0,35.2635,35.3054,35.2635,35.2803,3500.0
2015-09-02 10:45:00,42.04,42.05,41.98,42.0,3300.0,35.2803,35.2887,35.2299,35.2467,3300.0
2015-09-02 10:50:00,42.0,42.07,41.99,42.0,5202.0,35.2467,35.3054,35.2383,35.2467,5202.0
2015-09-02 10:55:00,42.02,42.1,42.02,42.07,4400.0,35.2635,35.3306,35.2635,35.3054,4400.0
2015-09-02 11:00:00,42.07,42.14,42.06,42.07,4401.0,35.3054,35.3642,35.297,35.3054,4401.0
2015-09-02 11:05:00,42.06,42.09,42.02,42.06,3726.0,35.297,35.3222,35.2635,35.297,3726.0
2015-09-02 11:10:00,42.06,42.06,41.99,41.99,16826.0,35.297,35.297,35.2383,35.2383,16826.0
2015-09-02 11:15:00,42.0,42.09,41.97,42.06,10985.0,35.2467,35.3222,35.2215,35.297,10985.0
2015-09-02 11:20:00,42.06,42.1,42.04,42.1,3900.0,35.297,35.3306,35.2803,35.3306,3900.0
2015-09-02 11:25:00,42.1,42.1,42.05,42.07,2639.0,35.3306,35.3306,35.2887,35.3054,2639.0
2015-09-02 11:30:00,42.06,42.08,42.02,42.03,5362.0,35.297,35.3138,35.2635,35.2719,5362.0
2015-09-02 11:35:00,42.02,42.02,41.96,41.97,3220.0,35.2635,35.2635,35.2131,35.2215,3220.0
2015-09-02 11:40:00,41.98,42.02,41.97,42.01,4182.0,35.2299,35.2635,35.2215,35.2551,4182.0
2015-09-02 11:45:00,42.0,42.01,41.95,41.97,5518.0,35.2467,35.2551,35.2047,35.2215,5518.0
2015-09-02 11:50:00,41.95,41.95,41.89,41.92,5270.0,35.2047,35.2047,35.1544,35.1796,5270.0
2015-09-02 11:55:00,41.9,41.95,41.88,41.95,2635.0,35.1628,35.2047,35.146,35.2047,2635.0
2015-09-02 12:00:00,41.94,41.98,41.93,41.95,2250.0,35.1963,35.2299,35.1879,35.2047,2250.0
2015-09-02 12:05:00,41.94,41.95,41.9,41.9,1983.0,35.1963,35.2047,35.1628,35.1628,1983.0
2015-09-02 12:10:00,41.9,41.91,41.89,41.9,2400.0,35.1628,35.1712,35.1544,35.1628,2400.0
2015-09-02 12:15:00,41.93,41.93,41.91,41.93,2136.0,35.1879,35.1879,35.1712,35.1879,2136.0
2015-09-02 12:20:00,41.94,42.0,41.93,42.0,3789.0,35.1963,35.2467,35.1879,35.2467,3789.0
2015-09-02 12:25:00,41.99,42.02,41.99,42.02,4073.0,35.2383,35.2635,35.2383,35.2635,4073.0
2015-09-02 12:30:00,42.02,42.08,42.02,42.04,6573.0,35.2635,35.3138,35.2635,35.2803,6573.0
2015-09-02 12:35:00,42.03,42.1,42.02,42.1,4170.0,35.2719,35.3306,35.2635,35.3306,4170.0
2015-09-02 12:40:00,42.08,42.12,42.07,42.12,3322.0,35.3138,35.3474,35.3054,35.3474,3322.0
2015-09-02 12:45:00,42.12,42.16,42.09,42.16,11132.0,35.3474,35.381,35.3222,35.381,11132.0
2015-09-02 12:50:00,42.13,42.14,42.09,42.1,5741.0,35.3558,35.3642,35.3222,35.3306,5741.0
2015-09-02 12:55:00,42.11,42.17,42.1,42.16,2667.0,35.339,35.3894,35.3306,35.381,2667.0
2015-09-02 13:00:00,42.2,42.2,42.11,42.13,6141.0,35.4145,35.4145,35.339,35.3558,6141.0
2015-09-02 13:05:00,42.14,42.14,42.08,42.1,4740.0,35.3642,35.3642,35.3138,35.3306,4740.0
2015-09-02 13:10:00,42.12,42.14,42.11,42.13,3210.0,35.3474,35.3642,35.339,35.3558,3210.0
2015-09-02 13:15:00,42.13,42.14,42.09,42.12,6600.0,35.3558,35.3642,35.3222,35.3474,6600.0
2015-09-02 13:20:00,42.14,42.2,42.14,42.19,3744.0,35.3642,35.4145,35.3642,35.4061,3744.0
2015-09-02 13:25:00,42.18,42.19,42.14,42.14,14769.0,35.3977,35.4061,35.3642,35.3642,14769.0
2015-09-02 13:30:00,42.14,42.18,42.13,42.15,3700.0,35.3642,35.3977,35.3558,35.3726,3700.0
2015-09-02 13:35:00,42.16,42.16,42.07,42.07,4519.0,35.381,35.381,35.3054,35.3054,4519.0
2015-09-02 13:40:00,42.09,42.15,42.08,42.12,3342.0,35.3222,35.3726,35.3138,35.3474,3342.0
2015-09-02 13:45:00,42.13,42.13,42.11,42.12,1600.0,35.3558,35.3558,35.339,35.3474,1600.0
2015-09-02 13:50:00,42.12,42.12,42.07,42.1,3300.0,35.3474,35.3474,35.3054,35.3306,3300.0
2015-09-02 13:55:00,42.1,42.1,42.08,42.09,3000.0,35.3306,35.3306,35.3138,35.3222,3000.0
2015-09-02 14:00:00,42.1,42.13,42.08,42.09,2861.0,35.3306,35.3558,35.3138,35.3222,2861.0
2015-09-02 14:05:00,42.09,42.12,42.09,42.11,2216.0,35.3222,35.3474,35.3222,35.339,2216.0
2015-09-02 14:10:00,42.11,42.18,42.11,42.15,4611.0,35.339,35.3977,35.339,35.3726,4611.0
2015-09-02 14:15:00,42.16,42.18,42.15,42.15,4083.0,35.381,35.3977,35.3726,35.3726,4083.0
2015-09-02 14:20:00,42.16,42.19,42.16,42.17,3800.0,35.381,35.4061,35.381,35.3894,3800.0
2015-09-02 14:25:00,42.17,42.19,42.14,42.17,3370.0,35.3894,35.4061,35.3642,35.3894,3370.0
2015-09-02 14:30:00,42.17,42.17,42.14,42.16,4645.0,35.3894,35.3894,35.3642,35.381,4645.0
2015-09-02 14:35:00,42.17,42.17,42.09,42.09,6456.0,35.3894,35.3894,35.3222,35.3222,6456.0
2015-09-02 14:40:00,42.08,42.13,42.06,42.07,4979.0,35.3138,35.3558,35.297,35.3054,4979.0
2015-09-02 14:45:00,42.07,42.08,42.05,42.07,2336.0,35.3054,35.3138,35.2887,35.3054,2336.0
2015-09-02 14:50:00,42.08,42.12,42.08,42.1,3076.0,35.3138,35.3474,35.3138,35.3306,3076.0
2015-09-02 14:55:00,42.1,42.12,42.07,42.12,3400.0,35.3306,35.3474,35.3054,35.3474,3400.0
2015-09-02 15:00:00,42.12,42.16,42.12,42.14,11212.0,35.3474,35.381,35.3474,35.3642,11212.0
2015-09-02 15:05:00,42.15,42.15,42.09,42.09,8507.0,35.3726,35.3726,35.3222,35.3222,8507.0
2015-09-02 15:10:00,42.1,42.13,42.09,42.09,9461.0,35.3306,35.3558,35.3222,35.3222,9461.0
2015-09-02 15:15:00,42.09,42.12,42.06,42.12,4376.0,35.3222,35.3474,35.297,35.3474,4376.0
2015-09-02 15:20:00,42.12,42.12,42.09,42.11,8500.0,35.3474,35.3474,35.3222,35.339,8500.0
2015-09-02 15:25:00,42.12,42.18,42.12,42.17,7288.0,35.3474,35.3977,35.3474,35.3894,7288.0
2015-09-02 15:30:00,42.17,42.2,42.14,42.15,12735.0,35.3894,35.4145,35.3642,35.3726,12735.0
2015-09-02 15:35:00,42.15,42.19,42.14,42.17,22489.0,35.3726,35.4061,35.3642,35.3894,22489.0
2015-09-02 15:40:00,42.16,42.19,42.14,42.18,14443.0,35.381,35.4061,35.3642,35.3977,14443.0
2015-09-02 15:45:00,42.19,42.27,42.19,42.21,25738.0,35.4061,35.4733,35.4061,35.4229,25738.0
2015-09-02 15:50:00,42.23,42.32,42.21,42.29,29879.0,35.4397,35.5152,35.4229,35.4901,29879.0
2015-09-02 15:55:00,42.29,42.4,42.28,42.4,65117.0,35.4901,35.5824,35.4817,35.5824,65117.0
2015-09-03 09:30:00,42.47,42.58,42.43,42.46,17286.0,35.6411,35.7334,35.6076,35.6327,17286.0
2015-09-03 09:35:00,42.5,42.55,42.44,42.51,11168.0,35.6663,35.7083,35.6159,35.6747,11168.0
2015-09-03 09:40:00,42.52,42.59,42.48,42.55,6335.0,35.6831,35.7418,35.6495,35.7083,6335.0
2015-09-03 09:45:00,42.54,42.55,42.46,42.53,12192.0,35.6999,35.7083,35.6327,35.6915,12192.0
2015-09-03 09:50:00,42.56,42.58,42.53,42.56,6225.0,35.7166,35.7334,35.6915,35.7166,6225.0
2015-09-03 09:55:00,42.55,42.56,42.42,42.48,8648.0,35.7083,35.7166,35.5992,35.6495,8648.0
2015-09-03 10:00:00,42.49,42.55,42.48,42.54,9336.0,35.6579,35.7083,35.6495,35.6999,9336.0
2015-09-03 10:05:00,42.55,42.58,42.54,42.57,4300.0,35.7083,35.7334,35.6999,35.725,4300.0
2015-09-03 10:10:00,42.57,42.57,42.51,42.52,10450.0,35.725,35.725,35.6747,35.6831,10450.0
2015-09-03 10:15:00,42.52,42.54,42.48,42.52,14188.0,35.6831,35.6999,35.6495,35.6831,14188.0
2015-09-03 10:20:00,42.53,42.53,42.5,42.51,17174.0,35.6915,35.6915,35.6663,35.6747,17174.0
2015-09-03 10:25:00,42.51,42.52,42.48,42.49,9452.0,35.6747,35.6831,35.6495,35.6579,9452.0
2015-09-03 10:30:00,42.49,42.51,42.42,42.43,11126.0,35.6579,35.6747,35.5992,35.6076,11126.0
2015-09-03 10:35:00,42.43,42.45,42.42,42.45,6902.0,35.6076,35.6243,35.5992,35.6243,6902.0
2015-09-03 10:40:00,42.43,42.5,42.43,42.49,4624.0,35.6076,35.6663,35.6076,35.6579,4624.0
2015-09-03 10:45:00,42.51,42.53,42.49,42.53,6604.0,35.6747,35.6915,35.6579,35.6915,6604.0
2015-09-03 10:50:00,42.54,42.59,42.54,42.58,7760.0,35.6999,35.7418,35.6999,35.7334,7760.0
2015-09-03 10:55:00,42.59,42.65,42.58,42.64,7688.0,35.7418,35.7922,35.7334,35.7838,7688.0
2015-09-03 11:00:00,42.64,42.64,42.54,42.59,20520.0,35.7838,35.7838,35.6999,35.7418,20520.0
2015-09-03 11:05:00,42.59,42.62,42.53,42.56,31813.0,35.7418,35.767,35.6915,35.7166,31813.0
2015-09-03 11:10:00,42.57,42.59,42.53,42.53,22024.0,35.725,35.7418,35.6915,35.6915,22024.0
2015-09-03 11:15:00,42.53,42.54,42.49,42.53,7919.0,35.6915,35.6999,35.6579,35.6915,7919.0
2015-09-03 11:20:00,42.53,42.54,42.51,42.51,5965.0,35.6915,35.6999,35.6747,35.6747,5965.0
2015-09-03 11:25:00,42.52,42.53,42.5,42.52,3300.0,35.6831,35.6915,35.6663,35.6831,3300.0
2015-09-03 11:30:00,42.53,42.53,42.51,42.52,4005.0,35.6915,35.6915,35.6747,35.6831,4005.0
2015-09-03 11:35:00,42.52,42.56,42.52,42.56,7189.0,35.6831,35.7166,35.6831,35.7166,7189.0
2015-09-03 11:40:00,42.57,42.63,42.57,42.61,4270.0,35.725,35.7754,35.725,35.7586,4270.0
2015-09-03 11:45:00,42.62,42.63,42.58,42.59,3801.0,35.767,35.7754,35.7334,35.7418,3801.0
2015-09-03 11:50:00,42.59,42.59,42.54,42.56,4330.0,35.7418,35.7418,35.6999,35.7166,4330.0
2015-09-03 11:55:00,42.56,42.57,42.54,42.55,12244.0,35.7166,35.725,35.6999,35.7083,12244.0
2015-09-03 12:00:00,42.55,42.56,42.54,42.54,7858.0,35.7083,35.7166,35.6999,35.6999,7858.0
2015-09-03 12:05:00,42.55,42.57,42.55,42.55,6719.0,35.7083,35.725,35.7083,35.7083,6719.0
2015-09-03 12:10:00,42.54,42.54,42.51,42.52,4011.0,35.6999,35.6999,35.6747,35.6831,4011.0
2015-09-03 12:15:00,42.52,42.53,42.51,42.53,4100.0,35.6831,35.6915,35.6747,35.6915,4100.0
2015-09-03 12:20:00,42.53,42.55,42.53,42.55,4377.0,35.6915,35.7083,35.6915,35.7083,4377.0
2015-09-03 12:25:00,42.54,42.54,42.52,42.53,3800.0,35.6999,35.6999,35.6831,35.6915,3800.0
2015-09-03 12:30:00,42.54,42.54,42.48,42.51,6123.0,35.6999,35.6999,35.6495,35.6747,6123.0
2015-09-03 12:35:00,42.5,42.51,42.5,42.5,1541.0,35.6663,35.6747,35.6663,35.6663,1541.0
2015-09-03 12:40:00,42.49,42.49,42.45,42.49,9477.0,35.6579,35.6579,35.6243,35.6579,9477.0
2015-09-03 12:45:00,42.5,42.53,42.5,42.52,4966.0,35.6663,35.6915,35.6663,35.6831,4966.0
2015-09-03 12:50:00,42.51,42.51,42.48,42.5,4297.0,35.6747,35.6747,35.6495,35.6663,4297.0
2015-09-03 12:55:00,42.5,42.5,42.47,42.49,4000.0,35.6663,35.6663,35.6411,35.6579,4000.0
2015-09-03 13:00:00,42.49,42.49,42.47,42.48,3841.0,35.6579,35.6579,35.6411,35.6495,3841.0
2015-09-03 13:05:00,42.47,42.49,42.38,42.4,10923.0,35.6411,35.6579,35.5656,35.5824,10923.0
2015-09-03 13:10:00,42.38,42.38,42.34,42.36,11662.0,35.5656,35.5656,35.532,35.5488,11662.0
2015-09-03 13:15:00,42.35,42.45,42.35,42.44,4800.0,35.5404,35.6243,35.5404,35.6159,4800.0
2015-09-03 13:20:00,42.43,42.45,42.4,42.41,13595.0,35.6076,35.6243,35.5824,35.5908,13595.0
2015-09-03 13:25:00,42.41,42.47,42.4,42.42,8419.0,35.5908,35.6411,35.5824,35.5992,8419.0
2015-09-03 13:30:00,42.42,42.42,42.36,42.41,7272.0,35.5992,35.5992,35.5488,35.5908,7272.0
2015-09-03 13:35:00,42.41,42.42,42.39,42.39,8864.0,35.5908,35.5992,35.574,35.574,8864.0
2015-09-03 13:40:00,42.39,42.4,42.35,42.39,5765.0,35.574,35.5824,35.5404,35.574,5765.0
2015-09-03 13:45:00,42.38,42.41,42.37,42.41,7334.0,35.5656,35.5908,35.5572,35.5908,7334.0
2015-09-03 13:50:00,42.41,42.41,42.35,42.4,9684.0,35.5908,35.5908,35.5404,35.5824,9684.0
2015-09-03 13:55:00,42.39,42.4,42.35,42.36,13154.0,35.574,35.5824,35.5404,35.5488,13154.0
2015-09-03 14:00:00,42.36,42.38,42.34,42.38,16366.0,35.5488,35.5656,35.532,35.5656,16366.0
2015-09-03 14:05:00,42.38,42.42,42.38,42.41,22413.0,35.5656,35.5992,35.5656,35.5908,22413.0
2015-09-03 14:10:00,42.42,42.46,42.42,42.46,9240.0,35.5992,35.6327,35.5992,35.6327,9240.0
2015-09-03 14:15:00,42.46,42.5,42.46,42.49,4445.0,35.6327,35.6663,35.6327,35.6579,4445.0
2015-09-03 14:20:00,42.48,42.48,42.44,42.44,2133.0,35.6495,35.6495,35.6159,35.6159,2133.0
2015-09-03 14:25:00,42.44,42.51,42.43,42.51,68127.0,35.6159,35.6747,35.6076,35.6747,68127.0
2015-09-03 14:30:00,42.52,42.56,42.51,42.53,36329.0,35.6831,35.7166,35.6747,35.6915,36329.0
2015-09-03 14:35:00,42.52,42.59,42.48,42.58,28016.0,35.6831,35.7418,35.6495,35.7334,28016.0
2015-09-03 14:40:00,42.57,42.58,42.55,42.56,105947.0,35.725,35.7334,35.7083,35.7166,105947.0
2015-09-03 14:45:00,42.58,42.58,42.55,42.55,6200.0,35.7334,35.7334,35.7083,35.7083,6200.0
2015-09-03 14:50:00,42.55,42.56,42.52,42.52,8328.0,35.7083,35.7166,35.6831,35.6831,8328.0
2015-09-03 14:55:00,42.52,42.52,42.48,42.52,11480.0,35.6831,35.6831,35.6495,35.6831,11480.0
2015-09-03 15:00:00,42.52,42.53,42.5,42.52,7572.0,35.6831,35.6915,35.6663,35.6831,7572.0
2015-09-03 15:05:00,42.52,42.53,42.44,42.44,7116.0,35.6831,35.6915,35.6159,35.6159,7116.0
2015-09-03 15:10:00,42.45,42.51,42.45,42.51,55963.0,35.6243,35.6747,35.6243,35.6747,55963.0
2015-09-03 15:15:00,42.51,42.52,42.49,42.5,68949.0,35.6747,35.6831,35.6579,35.6663,68949.0
2015-09-03 15:20:00,42.5,42.51,42.46,42.47,10431.0,35.6663,35.6747,35.6327,35.6411,10431.0
2015-09-03 15:25:00,42.47,42.48,42.45,42.46,10066.0,35.6411,35.6495,35.6243,35.6327,10066.0
2015-09-03 15:30:00,42.46,42.46,42.4,42.45,10876.0,35.6327,35.6327,35.5824,35.6243,10876.0
2015-09-03 15:35:00,42.44,42.46,42.36,42.43,14610.0,35.6159,35.6327,35.5488,35.6076,14610.0
2015-09-03 15:40:00,42.42,42.5,42.4,42.42,25019.0,35.5992,35.6663,35.5824,35.5992,25019.0
2015-09-03 15:45:00,42.43,42.52,42.43,42.5,40006.0,35.6076,35.6831,35.6076,35.6663,40006.0
2015-09-03 15:50:00,42.49,42.54,42.48,42.5,108782.0,35.6579,35.6999,35.6495,35.6663,108782.0
2015-09-03 15:55:00,42.5,42.52,42.39,42.4,179563.0,35.6663,35.6831,35.574,35.5824,179563.0
2015-09-04 09:30:00,41.98,42.09,41.89,42.06,13241.0,35.2299,35.3222,35.1544,35.297,13241.0
2015-09-04 09:35:00,42.08,42.14,42.07,42.12,7247.0,35.3138,35.3642,35.3054,35.3474,7247.0
2015-09-04 09:40:00,42.12,42.15,42.07,42.13,12657.0,35.3474,35.3726,35.3054,35.3558,12657.0
2015-09-04 09:45:00,42.15,42.16,42.09,42.12,11795.0,35.3726,35.381,35.3222,35.3474,11795.0
2015-09-04 09:50:00,42.14,42.14,42.0,42.02,11576.0,35.3642,35.3642,35.2467,35.2635,11576.0
2015-09-04 09:55:00,42.05,42.11,42.02,42.04,22667.0,35.2887,35.339,35.2635,35.2803,22667.0
2015-09-04 10:00:00,42.07,42.15,42.05,42.14,8456.0,35.3054,35.3726,35.2887,35.3642,8456.0
2015-09-04 10:05:00,42.14,42.14,42.09,42.14,6526.0,35.3642,35.3642,35.3222,35.3642,6526.0
2015-09-04 10:10:00,42.16,42.17,42.15,42.15,3278.0,35.381,35.3894,35.3726,35.3726,3278.0
2015-09-04 10:15:00,42.16,42.18,42.14,42.15,5203.0,35.381,35.3977,35.3642,35.3726,5203.0
2015-09-04 10:20:00,42.16,42.2,42.14,42.14,22183.0,35.381,35.4145,35.3642,35.3642,22183.0
2015-09-04 10:25:00,42.14,42.17,42.13,42.15,8882.0,35.3642,35.3894,35.3558,35.3726,8882.0
2015-09-04 10:30:00,42.15,42.19,42.07,42.07,14672.0,35.3726,35.4061,35.3054,35.3054,14672.0
2015-09-04 10:35:00,42.08,42.09,42.06,42.07,5887.0,35.3138,35.3222,35.297,35.3054,5887.0
2015-09-04 10:40:00,42.09,42.09,41.99,42.03,7543.0,35.3222,35.3222,35.2383,35.2719,7543.0
2015-09-04 10:45:00,42.03,42.06,42.02,42.05,7420.0,35.2719,35.297,35.2635,35.2887,7420.0
2015-09-04 10:50:00,42.04,42.06,42.03,42.05,7972.0,35.2803,35.297,35.2719,35.2887,7972.0
2015-09-04 10:55:00,42.03,42.05,41.99,42.01,9494.0,35.2719,35.2887,35.2383,35.2551,9494.0
2015-09-04 11:00:00,42.02,42.08,42.0,42.01,9252.0,35.2635,35.3138,35.2467,35.2551,9252.0
2015-09-04 11:05:00,42.01,42.04,41.99,41.99,4900.0,35.2551,35.2803,35.2383,35.2383,4900.0
2015-09-04 11:10:00,41.99,42.03,41.99,42.02,7618.0,35.2383,35.2719,35.2383,35.2635,7618.0
2015-09-04 11:15:00,42.02,42.03,41.98,41.98,7890.0,35.2635,35.2719,35.2299,35.2299,7890.0
2015-09-04 11:20:00,41.98,41.98,41.95,41.97,6311.0,35.2299,35.2299,35.2047,35.2215,6311.0
2015-09-04 11:25:00,41.99,42.01,41.97,42.01,4586.0,35.2383,35.2551,35.2215,35.2551,4586.0
2015-09-04 11:30:00,42.0,42.0,41.92,41.94,4500.0,35.2467,35.2467,35.1796,35.1963,4500.0
2015-09-04 11:35:00,41.93,41.94,41.91,41.92,8266.0,35.1879,35.1963,35.1712,35.1796,8266.0
2015-09-04 11:40:00,41.92,41.95,41.9,41.95,6421.0,35.1796,35.2047,35.1628,35.2047,6421.0
2015-09-04 11:45:00,41.95,41.97,41.92,41.97,7299.0,35.2047,35.2215,35.1796,35.2215,7299.0
2015-09-04 11:50:00,41.97,41.97,41.93,41.93,7553.0,35.2215,35.2215,35.1879,35.1879,7553.0
2015-09-04 11:55:00,41.93,41.94,41.87,41.88,6394.0,35.1879,35.1963,35.1376,35.146,6394.0
2015-09-04 12:00:00,41.87,41.88,41.85,41.87,3499.0,35.1376,35.146,35.1208,35.1376,3499.0
2015-09-04 12:05:00,41.87,41.88,41.84,41.87,6667.0,35.1376,35.146,35.1124,35.1376,6667.0
2015-09-04 12:10:00,41.87,41.87,41.8,41.81,8365.0,35.1376,35.1376,35.0789,35.0872,8365.0
2015-09-04 12:15:00,41.81,41.86,41.81,41.86,4951.0,35.0872,35.1292,35.0872,35.1292,4951.0
2015-09-04 12:20:00,41.86,41.86,41.83,41.83,6530.0,35.1292,35.1292,35.104,35.104,6530.0
2015-09-04 12:25:00,41.83,41.83,41.76,41.77,9057.0,35.104,35.104,35.0453,35.0537,9057.0
2015-09-04 12:30:00,41.77,41.84,41.76,41.84,6300.0,35.0537,35.1124,35.0453,35.1124,6300.0
2015-09-04 12:35:00,41.85,41.88,41.83,41.83,3671.0,35.1208,35.146,35.104,35.104,3671.0
2015-09-04 12:40:00,41.84,41.84,41.78,41.8,4109.0,35.1124,35.1124,35.0621,35.0789,4109.0
2015-09-04 12:45:00,41.79,41.81,41.77,41.79,7624.0,35.0705,35.0872,35.0537,35.0705,7624.0
2015-09-04 12:50:00,41.79,41.82,41.78,41.79,5110.0,35.0705,35.0956,35.0621,35.0705,5110.0
2015-09-04 12:55:00,41.78,41.79,41.76,41.76,3845.0,35.0621,35.0705,35.0453,35.0453,3845.0
2015-09-04 13:00:00,41.76,41.77,41.72,41.73,9155.0,35.0453,35.0537,35.0117,35.0201,9155.0
2015-09-04 13:05:00,41.74,41.8,41.74,41.76,5470.0,35.0285,35.0789,35.0285,35.0453,5470.0
2015-09-04 13:10:00,41.76,41.79,41.75,41.76,3305.0,35.0453,35.0705,35.0369,35.0453,3305.0
2015-09-04 13:15:00,41.76,41.77,41.71,41.72,4696.0,35.0453,35.0537,35.0033,35.0117,4696.0
2015-09-04 13:20:00,41.72,41.72,41.66,41.66,6003.0,35.0117,35.0117,34.9614,34.9614,6003.0
2015-09-04 13:25:00,41.66,41.69,41.65,41.69,3815.0,34.9614,34.9865,34.953,34.9865,3815.0
2015-09-04 13:30:00,41.68,41.74,41.66,41.74,4428.0,34.9781,35.0285,34.9614,35.0285,4428.0
2015-09-04 13:35:00,41.73,41.77,41.73,41.77,3100.0,35.0201,35.0537,35.0201,35.0537,3100.0
2015-09-04 13:40:00,41.77,41.77,41.7,41.71,5246.0,35.0537,35.0537,34.9949,35.0033,5246.0
2015-09-04 13:45:00,41.7,41.74,41.7,41.71,5173.0,34.9949,35.0285,34.9949,35.0033,5173.0
2015-09-04 13:50:00,41.73,41.74,41.7,41.71,7117.0,35.0201,35.0285,34.9949,35.0033,7117.0
2015-09-04 13:55:00,41.7,41.7,41.63,41.65,16705.0,34.9949,34.9949,34.9362,34.953,16705.0
2015-09-04 14:00:00,41.65,41.67,41.62,41.65,12255.0,34.953,34.9698,34.9278,34.953,12255.0
2015-09-04 14:05:00,41.65,41.67,41.62,41.66,10254.0,34.953,34.9698,34.9278,34.9614,10254.0
2015-09-04 14:10:00,41.65,41.67,41.65,41.66,2516.0,34.953,34.9698,34.953,34.9614,2516.0
2015-09-04 14:15:00,41.66,41.67,41.62,41.64,7248.0,34.9614,34.9698,34.9278,34.9446,7248.0
2015-09-04 14:20:00,41.64,41.66,41.62,41.63,4676.0,34.9446,34.9614,34.9278,34.9362,4676.0
2015-09-04 14:25:00,41.63,41.65,41.61,41.63,7154.0,34.9362,34.953,34.9194,34.9362,7154.0
2015-09-04 14:30:00,41.63,41.65,41.59,41.59,9990.0,34.9362,34.953,34.9026,34.9026,9990.0
2015-09-04 14:35:00,41.6,41.61,41.57,41.59,15839.0,34.911,34.9194,34.8858,34.9026,15839.0
2015-09-04 14:40:00,41.59,41.63,41.59,41.62,12307.0,34.9026,34.9362,34.9026,34.9278,12307.0
2015-09-04 14:45:00,41.62,41.65,41.61,41.64,20488.0,34.9278,34.953,34.9194,34.9446,20488.0
2015-09-04 14:50:00,41.64,41.66,41.63,41.64,10875.0,34.9446,34.9614,34.9362,34.9446,10875.0
2015-09-04 14:55:00,41.63,41.65,41.61,41.65,15428.0,34.9362,34.953,34.9194,34.953,15428.0
2015-09-04 15:00:00,41.65,41.66,41.62,41.64,26456.0,34.953,34.9614,34.9278,34.9446,26456.0
2015-09-04 15:05:00,41.64,41.66,41.63,41.64,26293.0,34.9446,34.9614,34.9362,34.9446,26293.0
2015-09-04 15:10:00,41.64,41.65,41.61,41.62,21055.0,34.9446,34.953,34.9194,34.9278,21055.0
2015-09-04 15:15:00,41.61,41.63,41.58,41.61,26621.0,34.9194,34.9362,34.8942,34.9194,26621.0
2015-09-04 15:20:00,41.61,41.65,41.6,41.64,13167.0,34.9194,34.953,34.911,34.9446,13167.0
2015-09-04 15:25:00,41.64,41.66,41.63,41.66,18058.0,34.9446,34.9614,34.9362,34.9614,18058.0
2015-09-04 15:30:00,41.66,41.73,41.63,41.71,39720.0,34.9614,35.0201,34.9362,35.0033,39720.0
2015-09-04 15:35:00,41.7,41.76,41.69,41.7,24588.0,34.9949,35.0453,34.9865,34.9949,24588.0
2015-09-04 15:40:00,41.7,41.73,41.69,41.7,67287.0,34.9949,35.0201,34.9865,34.9949,67287.0
2015-09-04 15:45:00,41.7,41.87,41.7,41.87,57469.0,34.9949,35.1376,34.9949,35.1376,57469.0
2015-09-04 15:50:00,41.87,41.88,41.78,41.83,53311.0,35.1376,35.146,35.0621,35.104,53311.0
2015-09-04 15:55:00,41.82,41.84,41.63,41.65,222146.0,35.0956,35.1124,34.9362,34.953,222146.0
2015-09-08 09:30:00,42.25,42.68,42.25,42.56,20109.0,35.4565,35.8174,35.4565,35.7166,20109.0
2015-09-08 09:35:00,42.59,42.62,42.41,42.42,17422.0,35.7418,35.767,35.5908,35.5992,17422.0
2015-09-08 09:40:00,42.46,42.51,42.41,42.48,18570.0,35.6327,35.6747,35.5908,35.6495,18570.0
2015-09-08 09:45:00,42.45,42.49,42.44,42.45,8551.0,35.6243,35.6579,35.6159,35.6243,8551.0
2015-09-08 09:50:00,42.47,42.5,42.41,42.43,10398.0,35.6411,35.6663,35.5908,35.6076,10398.0
2015-09-08 09:55:00,42.42,42.44,42.34,42.34,8762.0,35.5992,35.6159,35.532,35.532,8762.0
2015-09-08 10:00:00,42.36,42.39,42.34,42.37,14948.0,35.5488,35.574,35.532,35.5572,14948.0
2015-09-08 10:05:00,42.37,42.4,42.34,42.34,8341.0,35.5572,35.5824,35.532,35.532,8341.0
2015-09-08 10:10:00,42.34,42.38,42.34,42.34,3981.0,35.532,35.5656,35.532,35.532,3981.0
2015-09-08 10:15:00,42.32,42.36,42.29,42.35,7209.0,35.5152,35.5488,35.4901,35.5404,7209.0
2015-09-08 10:20:00,42.34,42.35,42.31,42.33,8500.0,35.532,35.5404,35.5068,35.5236,8500.0
2015-09-08 10:25:00,42.32,42.37,42.31,42.36,11398.0,35.5152,35.5572,35.5068,35.5488,11398.0
2015-09-08 10:30:00,42.35,42.36,42.32,42.34,4212.0,35.5404,35.5488,35.5152,35.532,4212.0
2015-09-08 10:35:00,42.34,42.34,42.3,42.3,14058.0,35.532,35.532,35.4985,35.4985,14058.0
2015-09-08 10:40:00,42.29,42.3,42.25,42.27,4047.0,35.4901,35.4985,35.4565,35.4733,4047.0
2015-09-08 10:45:00,42.27,42.28,42.22,42.22,9315.0,35.4733,35.4817,35.4313,35.4313,9315.0
2015-09-08 10:50:00,42.22,42.24,42.2,42.22,5700.0,35.4313,35.4481,35.4145,35.4313,5700.0
2015-09-08 10:55:00,42.22,42.26,42.2,42.24,23953.0,35.4313,35.4649,35.4145,35.4481,23953.0
2015-09-08 11:00:00,42.23,42.26,42.22,42.24,8773.0,35.4397,35.4649,35.4313,35.4481,8773.0
2015-09-08 11:05:00,42.24,42.25,42.22,42.25,8209.0,35.4481,35.4565,35.4313,35.4565,8209.0
2015-09-08 11:10:00,42.25,42.27,42.25,42.27,13570.0,35.4565,35.4733,35.4565,35.4733,13570.0
2015-09-08 11:15:00,42.26,42.3,42.26,42.27,20756.0,35.4649,35.4985,35.4649,35.4733,20756.0
2015-09-08 11:20:00,42.27,42.29,42.25,42.27,21495.0,35.4733,35.4901,35.4565,35.4733,21495.0
2015-09-08 11:25:00,42.26,42.26,42.21,42.21,37888.0,35.4649,35.4649,35.4229,35.4229,37888.0
2015-09-08 11:30:00,42.22,42.23,42.16,42.18,18005.0,35.4313,35.4397,35.381,35.3977,18005.0
2015-09-08 11:35:00,42.19,42.21,42.15,42.15,19667.0,35.4061,35.4229,35.3726,35.3726,19667.0
2015-09-08 11:40:00,42.14,42.18,42.09,42.1,29825.0,35.3642,35.3977,35.3222,35.3306,29825.0
2015-09-08 11:45:00,42.11,42.11,42.03,42.03,76023.0,35.339,35.339,35.2719,35.2719,76023.0
2015-09-08 11:50:00,42.05,42.08,42.01,42.02,15421.0,35.2887,35.3138,35.2551,35.2635,15421.0
2015-09-08 11:55:00,42.02,42.05,42.0,42.03,43080.0,35.2635,35.2887,35.2467,35.2719,43080.0
2015-09-08 12:00:00,42.02,42.02,42.0,42.02,24068.0,35.2635,35.2635,35.2467,35.2635,24068.0
2015-09-08 12:05:00,42.02,42.07,42.0,42.05,45625.0,35.2635,35.3054,35.2467,35.2887,45625.0
2015-09-08 12:10:00,42.06,42.09,42.04,42.09,14705.0,35.297,35.3222,35.2803,35.3222,14705.0
2015-09-08 12:15:00,42.09,42.15,42.07,42.11,48678.0,35.3222,35.3726,35.3054,35.339,48678.0
2015-09-08 12:20:00,42.11,42.15,42.1,42.13,11460.0,35.339,35.3726,35.3306,35.3558,11460.0
2015-09-08 12:25:00,42.14,42.18,42.13,42.17,26457.0,35.3642,35.3977,35.3558,35.3894,26457.0
2015-09-08 12:30:00,42.18,42.2,42.14,42.19,14945.0,35.3977,35.4145,35.3642,35.4061,14945.0
2015-09-08 12:35:00,42.18,42.21,42.16,42.17,19444.0,35.3977,35.4229,35.381,35.3894,19444.0
2015-09-08 12:40:00,42.16,42.18,42.14,42.17,11009.0,35.381,35.3977,35.3642,35.3894,11009.0
2015-09-08 12:45:00,42.18,42.2,42.13,42.14,31437.0,35.3977,35.4145,35.3558,35.3642,31437.0
2015-09-08 12:50:00,42.15,42.16,42.12,42.15,13104.0,35.3726,35.381,35.3474,35.3726,13104.0
2015-09-08 12:55:00,42.17,42.17,42.12,42.15,10951.0,35.3894,35.3894,35.3474,35.3726,10951.0
2015-09-08 13:00:00,42.15,42.2,42.15,42.18,8974.0,35.3726,35.4145,35.3726,35.3977,8974.0
2015-09-08 13:05:00,42.16,42.16,42.1,42.12,13122.0,35.381,35.381,35.3306,35.3474,13122.0
2015-09-08 13:10:00,42.12,42.16,42.11,42.16,12400.0,35.3474,35.381,35.339,35.381,12400.0
2015-09-08 13:15:00,42.15,42.15,42.11,42.12,20023.0,35.3726,35.3726,35.339,35.3474,20023.0
2015-09-08 13:20:00,42.12,42.14,42.08,42.09,29501.0,35.3474,35.3642,35.3138,35.3222,29501.0
2015-09-08 13:25:00,42.09,42.11,42.07,42.08,31467.0,35.3222,35.339,35.3054,35.3138,31467.0
2015-09-08 13:30:00,42.08,42.12,42.07,42.11,53567.0,35.3138,35.3474,35.3054,35.339,53567.0
2015-09-08 13:35:00,42.11,42.11,42.05,42.09,65168.0,35.339,35.339,35.2887,35.3222,65168.0
2015-09-08 13:40:00,42.09,42.19,42.08,42.19,30172.0,35.3222,35.4061,35.3138,35.4061,30172.0
2015-09-08 13:45:00,42.19,42.22,42.11,42.15,28694.0,35.4061,35.4313,35.339,35.3726,28694.0
2015-09-08 13:50:00,42.14,42.14,42.1,42.12,45232.0,35.3642,35.3642,35.3306,35.3474,45232.0
2015-09-08 13:55:00,42.14,42.15,42.1,42.14,30058.0,35.3642,35.3726,35.3306,35.3642,30058.0
2015-09-08 14:00:00,42.14,42.18,42.11,42.18,25344.0,35.3642,35.3977,35.339,35.3977,25344.0
2015-09-08 14:05:00,42.18,42.21,42.16,42.17,13500.0,35.3977,35.4229,35.381,35.3894,13500.0
2015-09-08 14:10:00,42.16,42.17,42.15,42.15,8977.0,35.381,35.3894,35.3726,35.3726,8977.0
2015-09-08 14:15:00,42.16,42.24,42.16,42.18,19493.0,35.381,35.4481,35.381,35.3977,19493.0
2015-09-08 14:20:00,42.19,42.19,42.16,42.17,25349.0,35.4061,35.4061,35.381,35.3894,25349.0
2015-09-08 14:25:00,42.16,42.23,42.16,42.23,41353.0,35.381,35.4397,35.381,35.4397,41353.0
2015-09-08 14:30:00,42.23,42.28,42.21,42.27,18546.0,35.4397,35.4817,35.4229,35.4733,18546.0
2015-09-08 14:35:00,42.26,42.32,42.24,42.32,29338.0,35.4649,35.5152,35.4481,35.5152,29338.0
2015-09-08 14:40:00,42.32,42.34,42.31,42.32,18297.0,35.5152,35.532,35.5068,35.5152,18297.0
2015-09-08 14:45:00,42.32,42.39,42.3,42.38,14440.0,35.5152,35.574,35.4985,35.5656,14440.0
2015-09-08 14:50:00,42.38,42.43,42.37,42.43,6600.0,35.5656,35.6076,35.5572,35.6076,6600.0
2015-09-08 14:55:00,42.43,42.44,42.39,42.42,12753.0,35.6076,35.6159,35.574,35.5992,12753.0
2015-09-08 15:00:00,42.42,42.43,42.41,42.41,11090.0,35.5992,35.6076,35.5908,35.5908,11090.0
2015-09-08 15:05:00,42.42,42.43,42.35,42.37,23456.0,35.5992,35.6076,35.5404,35.5572,23456.0
2015-09-08 15:10:00,42.37,42.38,42.35,42.37,20900.0,35.5572,35.5656,35.5404,35.5572,20900.0
2015-09-08 15:15:00,42.36,42.39,42.35,42.38,41209.0,35.5488,35.574,35.5404,35.5656,41209.0
2015-09-08 15:20:00,42.38,42.38,42.31,42.34,21669.0,35.5656,35.5656,35.5068,35.532,21669.0
2015-09-08 15:25:00,42.35,42.37,42.34,42.37,26620.0,35.5404,35.5572,35.532,35.5572,26620.0
2015-09-08 15:30:00,42.37,42.39,42.35,42.36,36203.0,35.5572,35.574,35.5404,35.5488,36203.0
2015-09-08 15:35:00,42.37,42.45,42.36,42.44,28696.0,35.5572,35.6243,35.5488,35.6159,28696.0
2015-09-08 15:40:00,42.44,42.44,42.39,42.4,50285.0,35.6159,35.6159,35.574,35.5824,50285.0
2015-09-08 15:45:00,42.4,42.48,42.39,42.48,56241.0,35.5824,35.6495,35.574,35.6495,56241.0
2015-09-08 15:50:00,42.48,42.48,42.44,42.46,94634.0,35.6495,35.6495,35.6159,35.6327,94634.0
2015-09-08 15:55:00,42.46,42.46,42.45,42.45,97111.0,35.6327,35.6327,35.6243,35.6243,97111.0
2015-09-09 09:30:00,42.77,42.99,42.62,42.73,54147.0,35.8929,36.0775,35.767,35.8593,54147.0
2015-09-09 09:35:00,42.76,42.88,42.76,42.8,7152.0,35.8845,35.9852,35.8845,35.9181,7152.0
2015-09-09 09:40:00,42.78,42.79,42.62,42.66,10854.0,35.9013,35.9097,35.767,35.8006,10854.0
2015-09-09 09:45:00,42.67,42.7,42.65,42.66,12822.0,35.809,35.8341,35.7922,35.8006,12822.0
2015-09-09 09:50:00,42.65,42.7,42.65,42.68,9299.0,35.7922,35.8341,35.7922,35.8174,9299.0
2015-09-09 09:55:00,42.68,42.72,42.66,42.68,19694.0,35.8174,35.8509,35.8006,35.8174,19694.0
2015-09-09 10:00:00,42.69,42.79,42.67,42.69,33364.0,35.8257,35.9097,35.809,35.8257,33364.0
2015-09-09 10:05:00,42.69,42.74,42.68,42.73,7242.0,35.8257,35.8677,35.8174,35.8593,7242.0
2015-09-09 10:10:00,42.73,42.73,42.66,42.7,13961.0,35.8593,35.8593,35.8006,35.8341,13961.0
2015-09-09 10:15:00,42.69,42.7,42.67,42.67,6110.0,35.8257,35.8341,35.809,35.809,6110.0
2015-09-09 10:20:00,42.67,42.72,42.66,42.71,9610.0,35.809,35.8509,35.8006,35.8425,9610.0
2015-09-09 10:25:00,42.71,42.74,42.71,42.74,6251.0,35.8425,35.8677,35.8425,35.8677,6251.0
2015-09-09 10:30:00,42.74,42.74,42.68,42.71,15120.0,35.8677,35.8677,35.8174,35.8425,15120.0
2015-09-09 10:35:00,42.7,42.7,42.62,42.62,9367.0,35.8341,35.8341,35.767,35.767,9367.0
2015-09-09 10:40:00,42.61,42.63,42.6,42.62,7500.0,35.7586,35.7754,35.7502,35.767,7500.0
2015-09-09 10:45:00,42.63,42.68,42.63,42.68,3425.0,35.7754,35.8174,35.7754,35.8174,3425.0
2015-09-09 10:50:00,42.67,42.68,42.63,42.63,10338.0,35.809,35.8174,35.7754,35.7754,10338.0
2015-09-09 10:55:00,42.63,42.64,42.6,42.63,6124.0,35.7754,35.7838,35.7502,35.7754,6124.0
2015-09-09 11:00:00,42.63,42.66,42.63,42.64,9888.0,35.7754,35.8006,35.7754,35.7838,9888.0
2015-09-09 11:05:00,42.64,42.65,42.6,42.62,4596.0,35.7838,35.7922,35.7502,35.767,4596.0
2015-09-09 11:10:00,42.61,42.66,42.61,42.65,4823.0,35.7586,35.8006,35.7586,35.7922,4823.0
2015-09-09 11:15:00,42.65,42.65,42.6,42.6,12100.0,35.7922,35.7922,35.7502,35.7502,12100.0
2015-09-09 11:20:00,42.58,42.58,42.53,42.55,4806.0,35.7334,35.7334,35.6915,35.7083,4806.0
2015-09-09 11:25:00,42.55,42.55,42.53,42.55,3200.0,35.7083,35.7083,35.6915,35.7083,3200.0
2015-09-09 11:30:00,42.54,42.59,42.53,42.55,7416.0,35.6999,35.7418,35.6915,35.7083,7416.0
2015-09-09 11:35:00,42.54,42.59,42.54,42.55,10283.0,35.6999,35.7418,35.6999,35.7083,10283.0
2015-09-09 11:40:00,42.54,42.55,42.48,42.48,3671.0,35.6999,35.7083,35.6495,35.6495,3671.0
2015-09-09 11:45:00,42.49,42.55,42.48,42.52,48550.0,35.6579,35.7083,35.6495,35.6831,48550.0
2015-09-09 11:50:00,42.5,42.53,42.5,42.52,4134.0,35.6663,35.6915,35.6663,35.6831,4134.0
2015-09-09 11:55:00,42.52,42.54,42.52,42.52,3832.0,35.6831,35.6999,35.6831,35.6831,3832.0
2015-09-09 12:00:00,42.54,42.55,42.52,42.52,8711.0,35.6999,35.7083,35.6831,35.6831,8711.0
2015-09-09 12:05:00,42.51,42.54,42.49,42.52,7421.0,35.6747,35.6999,35.6579,35.6831,7421.0
2015-09-09 12:10:00,42.53,42.55,42.52,42.52,1586.0,35.6915,35.7083,35.6831,35.6831,1586.0
2015-09-09 12:15:00,42.54,42.6,42.54,42.6,2100.0,35.6999,35.7502,35.6999,35.7502,2100.0
2015-09-09 12:20:00,42.6,42.62,42.59,42.59,3976.0,35.7502,35.767,35.7418,35.7418,3976.0
2015-09-09 12:25:00,42.59,42.59,42.53,42.56,9121.0,35.7418,35.7418,35.6915,35.7166,9121.0
2015-09-09 12:30:00,42.56,42.58,42.54,42.54,68271.0,35.7166,35.7334,35.6999,35.6999,68271.0
2015-09-09 12:35:00,42.55,42.56,42.53,42.53,4700.0,35.7083,35.7166,35.6915,35.6915,4700.0
2015-09-09 12:40:00,42.54,42.56,42.53,42.55,5300.0,35.6999,35.7166,35.6915,35.7083,5300.0
2015-09-09 12:45:00,42.54,42.55,42.48,42.48,11275.0,35.6999,35.7083,35.6495,35.6495,11275.0
2015-09-09 12:50:00,42.48,42.49,42.44,42.45,10476.0,35.6495,35.6579,35.6159,35.6243,10476.0
2015-09-09 12:55:00,42.44,42.45,42.4,42.43,15927.0,35.6159,35.6243,35.5824,35.6076,15927.0
2015-09-09 13:00:00,42.44,42.47,42.41,42.47,5650.0,35.6159,35.6411,35.5908,35.6411,5650.0
2015-09-09 13:05:00,42.48,42.48,42.45,42.45,4000.0,35.6495,35.6495,35.6243,35.6243,4000.0
2015-09-09 13:10:00,42.45,42.46,42.43,42.43,3512.0,35.6243,35.6327,35.6076,35.6076,3512.0
2015-09-09 13:15:00,42.44,42.5,42.44,42.5,7516.0,35.6159,35.6663,35.6159,35.6663,7516.0
2015-09-09 13:20:00,42.5,42.53,42.47,42.47,9560.0,35.6663,35.6915,35.6411,35.6411,9560.0
2015-09-09 13:25:00,42.48,42.48,42.45,42.46,8687.0,35.6495,35.6495,35.6243,35.6327,8687.0
2015-09-09 13:30:00,42.45,42.47,42.43,42.45,28347.0,35.6243,35.6411,35.6076,35.6243,28347.0
2015-09-09 13:35:00,42.46,42.46,42.44,42.46,10400.0,35.6327,35.6327,35.6159,35.6327,10400.0
2015-09-09 13:40:00,42.45,42.47,42.44,42.46,22200.0,35.6243,35.6411,35.6159,35.6327,22200.0
2015-09-09 13:45:00,42.47,42.48,42.46,42.47,3947.0,35.6411,35.6495,35.6327,35.6411,3947.0
2015-09-09 13:50:00,42.46,42.47,42.43,42.44,23047.0,35.6327,35.6411,35.6076,35.6159,23047.0
2015-09-09 13:55:00,42.44,42.45,42.39,42.39,7681.0,35.6159,35.6243,35.574,35.574,7681.0
2015-09-09 14:00:00,42.38,42.38,42.34,42.35,14090.0,35.5656,35.5656,35.532,35.5404,14090.0
2015-09-09 14:05:00,42.35,42.38,42.32,42.38,4536.0,35.5404,35.5656,35.5152,35.5656,4536.0
2015-09-09 14:10:00,42.39,42.42,42.39,42.42,5691.0,35.574,35.5992,35.574,35.5992,5691.0
2015-09-09 14:15:00,42.41,42.44,42.4,42.44,3563.0,35.5908,35.6159,35.5824,35.6159,3563.0
2015-09-09 14:20:00,42.44,42.44,42.39,42.39,8112.0,35.6159,35.6159,35.574,35.574,8112.0
2015-09-09 14:25:00,42.4,42.43,42.37,42.4,6171.0,35.5824,35.6076,35.5572,35.5824,6171.0
2015-09-09 14:30:00,42.4,42.4,42.39,42.39,5948.0,35.5824,35.5824,35.574,35.574,5948.0
2015-09-09 14:35:00,42.39,42.42,42.39,42.41,3287.0,35.574,35.5992,35.574,35.5908,3287.0
2015-09-09 14:40:00,42.41,42.42,42.34,42.35,7213.0,35.5908,35.5992,35.532,35.5404,7213.0
2015-09-09 14:45:00,42.35,42.41,42.35,42.41,7687.0,35.5404,35.5908,35.5404,35.5908,7687.0
2015-09-09 14:50:00,42.41,42.48,42.41,42.46,11793.0,35.5908,35.6495,35.5908,35.6327,11793.0
2015-09-09 14:55:00,42.47,42.47,42.44,42.44,8350.0,35.6411,35.6411,35.6159,35.6159,8350.0
2015-09-09 15:00:00,42.44,42.48,42.39,42.48,14453.0,35.6159,35.6495,35.574,35.6495,14453.0
2015-09-09 15:05:00,42.48,42.5,42.46,42.47,13767.0,35.6495,35.6663,35.6327,35.6411,13767.0
2015-09-09 15:10:00,42.47,42.48,42.41,42.47,15735.0,35.6411,35.6495,35.5908,35.6411,15735.0
2015-09-09 15:15:00,42.46,42.51,42.44,42.49,30935.0,35.6327,35.6747,35.6159,35.6579,30935.0
2015-09-09 15:20:00,42.49,42.51,42.47,42.49,24568.0,35.6579,35.6747,35.6411,35.6579,24568.0
2015-09-09 15:25:00,42.49,42.5,42.41,42.42,18194.0,35.6579,35.6663,35.5908,35.5992,18194.0
2015-09-09 15:30:00,42.43,42.43,42.32,42.33,24437.0,35.6076,35.6076,35.5152,35.5236,24437.0
2015-09-09 15:35:00,42.34,42.35,42.3,42.3,27446.0,35.532,35.5404,35.4985,35.4985,27446.0
2015-09-09 15:40:00,42.29,42.29,42.21,42.22,30551.0,35.4901,35.4901,35.4229,35.4313,30551.0
2015-09-09 15:45:00,42.22,42.24,42.19,42.23,45607.0,35.4313,35.4481,35.4061,35.4397,45607.0
2015-09-09 15:50:00,42.23,42.25,42.19,42.21,53277.0,35.4397,35.4565,35.4061,35.4229,53277.0
2015-09-09 15:55:00,42.21,42.24,42.17,42.22,105944.0,35.4229,35.4481,35.3894,35.4313,105944.0
2015-09-10 09:30:00,42.01,42.3,41.99,42.19,27654.0,35.2551,35.4985,35.2383,35.4061,27654.0
2015-09-10 09:35:00,42.17,42.2,42.14,42.19,7085.0,35.3894,35.4145,35.3642,35.4061,7085.0
2015-09-10 09:40:00,42.19,42.27,42.16,42.18,11300.0,35.4061,35.4733,35.381,35.3977,11300.0
2015-09-10 09:45:00,42.2,42.23,42.19,42.21,3800.0,35.4145,35.4397,35.4061,35.4229,3800.0
2015-09-10 09:50:00,42.2,42.27,42.16,42.18,2038.0,35.4145,35.4733,35.381,35.3977,2038.0
2015-09-10 09:55:00,42.2,42.2,42.15,42.15,6819.0,35.4145,35.4145,35.3726,35.3726,6819.0
2015-09-10 10:00:00,42.12,42.14,42.03,42.04,4447.0,35.3474,35.3642,35.2719,35.2803,4447.0
2015-09-10 10:05:00,42.05,42.09,42.02,42.02,5629.0,35.2887,35.3222,35.2635,35.2635,5629.0
2015-09-10 10:10:00,42.03,42.07,42.01,42.03,4000.0,35.2719,35.3054,35.2551,35.2719,4000.0
2015-09-10 10:15:00,42.0,42.09,41.99,42.08,12689.0,35.2467,35.3222,35.2383,35.3138,12689.0
2015-09-10 10:20:00,42.08,42.1,42.02,42.04,11240.0,35.3138,35.3306,35.2635,35.2803,11240.0
2015-09-10 10:25:00,42.03,42.09,42.01,42.08,7931.0,35.2719,35.3222,35.2551,35.3138,7931.0
2015-09-10 10:30:00,42.08,42.16,42.05,42.16,32061.0,35.3138,35.381,35.2887,35.381,32061.0
2015-09-10 10:35:00,42.15,42.23,42.15,42.22,12898.0,35.3726,35.4397,35.3726,35.4313,12898.0
2015-09-10 10:40:00,42.24,42.3,42.22,42.29,10330.0,35.4481,35.4985,35.4313,35.4901,10330.0
2015-09-10 10:45:00,42.29,42.38,42.29,42.37,9100.0,35.4901,35.5656,35.4901,35.5572,9100.0
2015-09-10 10:50:00,42.38,42.39,42.34,42.34,10700.0,35.5656,35.574,35.532,35.532,10700.0
2015-09-10 10:55:00,42.35,42.4,42.35,42.37,8021.0,35.5404,35.5824,35.5404,35.5572,8021.0
2015-09-10 11:00:00,42.34,42.36,42.32,42.32,4604.0,35.532,35.5488,35.5152,35.5152,4604.0
2015-09-10 11:05:00,42.32,42.33,42.25,42.25,7915.0,35.5152,35.5236,35.4565,35.4565,7915.0
2015-09-10 11:10:00,42.26,42.26,42.21,42.21,10292.0,35.4649,35.4649,35.4229,35.4229,10292.0
2015-09-10 11:15:00,42.2,42.21,42.15,42.17,6947.0,35.4145,35.4229,35.3726,35.3894,6947.0
2015-09-10 11:20:00,42.15,42.15,42.08,42.1,17095.0,35.3726,35.3726,35.3138,35.3306,17095.0
2015-09-10 11:25:00,42.09,42.14,42.06,42.13,10116.0,35.3222,35.3642,35.297,35.3558,10116.0
2015-09-10 11:30:00,42.14,42.18,42.13,42.16,2600.0,35.3642,35.3977,35.3558,35.381,2600.0
2015-09-10 11:35:00,42.16,42.21,42.16,42.2,21870.0,35.381,35.4229,35.381,35.4145,21870.0
2015-09-10 11:40:00,42.2,42.21,42.17,42.2,7774.0,35.4145,35.4229,35.3894,35.4145,7774.0
2015-09-10 11:45:00,42.19,42.2,42.16,42.16,6400.0,35.4061,35.4145,35.381,35.381,6400.0
2015-09-10 11:50:00,42.17,42.17,42.13,42.13,6518.0,35.3894,35.3894,35.3558,35.3558,6518.0
2015-09-10 11:55:00,42.13,42.19,42.13,42.19,6725.0,35.3558,35.4061,35.3558,35.4061,6725.0
2015-09-10 12:00:00,42.2,42.24,42.18,42.24,4422.0,35.4145,35.4481,35.3977,35.4481,4422.0
2015-09-10 12:05:00,42.24,42.26,42.22,42.23,11262.0,35.4481,35.4649,35.4313,35.4397,11262.0
2015-09-10 12:10:00,42.26,42.26,42.19,42.19,2527.0,35.4649,35.4649,35.4061,35.4061,2527.0
2015-09-10 12:15:00,42.21,42.21,42.17,42.17,5413.0,35.4229,35.4229,35.3894,35.3894,5413.0
2015-09-10 12:20:00,42.17,42.19,42.15,42.19,2918.0,35.3894,35.4061,35.3726,35.4061,2918.0
2015-09-10 12:25:00,42.19,42.2,42.15,42.17,3300.0,35.4061,35.4145,35.3726,35.3894,3300.0
2015-09-10 12:30:00,42.18,42.2,42.16,42.2,2901.0,35.3977,35.4145,35.381,35.4145,2901.0
2015-09-10 12:35:00,42.22,42.22,42.19,42.2,4971.0,35.4313,35.4313,35.4061,35.4145,4971.0
2015-09-10 12:40:00,42.2,42.2,42.16,42.17,2488.0,35.4145,35.4145,35.381,35.3894,2488.0
2015-09-10 12:45:00,42.16,42.23,42.16,42.22,8523.0,35.381,35.4397,35.381,35.4313,8523.0
2015-09-10 12:50:00,42.22,42.24,42.21,42.21,4679.0,35.4313,35.4481,35.4229,35.4229,4679.0
2015-09-10 12:55:00,42.21,42.23,42.2,42.21,6700.0,35.4229,35.4397,35.4145,35.4229,6700.0
2015-09-10 13:00:00,42.23,42.23,42.2,42.21,2653.0,35.4397,35.4397,35.4145,35.4229,2653.0
2015-09-10 13:05:00,42.22,42.24,42.22,42.22,3100.0,35.4313,35.4481,35.4313,35.4313,3100.0
2015-09-10 13:10:00,42.23,42.24,42.22,42.22,3600.0,35.4397,35.4481,35.4313,35.4313,3600.0
2015-09-10 13:15:00,42.21,42.25,42.21,42.25,1701.0,35.4229,35.4565,35.4229,35.4565,1701.0
2015-09-10 13:20:00,42.25,42.27,42.24,42.26,8133.0,35.4565,35.4733,35.4481,35.4649,8133.0
2015-09-10 13:25:00,42.27,42.33,42.27,42.33,17914.0,35.4733,35.5236,35.4733,35.5236,17914.0
2015-09-10 13:30:00,42.35,42.39,42.34,42.38,3029.0,35.5404,35.574,35.532,35.5656,3029.0
2015-09-10 13:35:00,42.38,42.43,42.37,42.43,10440.0,35.5656,35.6076,35.5572,35.6076,10440.0
2015-09-10 13:40:00,42.43,42.43,42.38,42.39,4990.0,35.6076,35.6076,35.5656,35.574,4990.0
2015-09-10 13:45:00,42.39,42.39,42.34,42.35,4215.0,35.574,35.574,35.532,35.5404,4215.0
2015-09-10 13:50:00,42.35,42.36,42.31,42.31,7609.0,35.5404,35.5488,35.5068,35.5068,7609.0
2015-09-10 13:55:00,42.31,42.33,42.3,42.32,2730.0,35.5068,35.5236,35.4985,35.5152,2730.0
2015-09-10 14:00:00,42.33,42.33,42.22,42.23,33520.0,35.5236,35.5236,35.4313,35.4397,33520.0
2015-09-10 14:05:00,42.24,42.25,42.19,42.2,8839.0,35.4481,35.4565,35.4061,35.4145,8839.0
2015-09-10 14:10:00,42.21,42.24,42.2,42.21,7657.0,35.4229,35.4481,35.4145,35.4229,7657.0
2015-09-10 14:15:00,42.2,42.21,42.18,42.19,8944.0,35.4145,35.4229,35.3977,35.4061,8944.0
2015-09-10 14:20:00,42.19,42.19,42.18,42.19,14602.0,35.4061,35.4061,35.3977,35.4061,14602.0
2015-09-10 14:25:00,42.19,42.19,42.16,42.16,18332.0,35.4061,35.4061,35.381,35.381,18332.0
2015-09-10 14:30:00,42.17,42.2,42.16,42.19,5077.0,35.3894,35.4145,35.381,35.4061,5077.0
2015-09-10 14:35:00,42.19,42.25,42.19,42.23,5789.0,35.4061,35.4565,35.4061,35.4397,5789.0
2015-09-10 14:40:00,42.23,42.28,42.23,42.26,12286.0,35.4397,35.4817,35.4397,35.4649,12286.0
2015-09-10 14:45:00,42.27,42.29,42.26,42.27,11184.0,35.4733,35.4901,35.4649,35.4733,11184.0
2015-09-10 14:50:00,42.28,42.3,42.24,42.24,14532.0,35.4817,35.4985,35.4481,35.4481,14532.0
2015-09-10 14:55:00,42.23,42.24,42.19,42.2,3759.0,35.4397,35.4481,35.4061,35.4145,3759.0
2015-09-10 15:00:00,42.19,42.19,42.14,42.14,6957.0,35.4061,35.4061,35.3642,35.3642,6957.0
2015-09-10 15:05:00,42.15,42.17,42.15,42.17,12761.0,35.3726,35.3894,35.3726,35.3894,12761.0
2015-09-10 15:10:00,42.17,42.2,42.16,42.19,10059.0,35.3894,35.4145,35.381,35.4061,10059.0
2015-09-10 15:15:00,42.19,42.25,42.17,42.18,9503.0,35.4061,35.4565,35.3894,35.3977,9503.0
2015-09-10 15:20:00,42.19,42.21,42.15,42.16,10351.0,35.4061,35.4229,35.3726,35.381,10351.0
2015-09-10 15:25:00,42.17,42.18,42.13,42.15,7782.0,35.3894,35.3977,35.3558,35.3726,7782.0
2015-09-10 15:30:00,42.14,42.14,42.09,42.12,10603.0,35.3642,35.3642,35.3222,35.3474,10603.0
2015-09-10 15:35:00,42.11,42.14,42.08,42.11,9699.0,35.339,35.3642,35.3138,35.339,9699.0
2015-09-10 15:40:00,42.1,42.1,42.03,42.07,12711.0,35.3306,35.3306,35.2719,35.3054,12711.0
2015-09-10 15:45:00,42.08,42.08,42.01,42.07,20396.0,35.3138,35.3138,35.2551,35.3054,20396.0
2015-09-10 15:50:00,42.06,42.11,42.02,42.06,21864.0,35.297,35.339,35.2635,35.297,21864.0
2015-09-10 15:55:00,42.07,42.12,42.03,42.1,83452.0,35.3054,35.3474,35.2719,35.3306,83452.0
2015-09-11 09:30:00,42.01,42.12,41.76,42.02,18384.0,35.2551,35.3474,35.0453,35.2635,18384.0
2015-09-11 09:35:00,41.98,42.07,41.9,41.93,40718.0,35.2299,35.3054,35.1628,35.1879,40718.0
2015-09-11 09:40:00,41.92,42.02,41.91,41.94,8300.0,35.1796,35.2635,35.1712,35.1963,8300.0
2015-09-11 09:45:00,41.99,41.99,41.89,41.91,14529.0,35.2383,35.2383,35.1544,35.1712,14529.0
2015-09-11 09:50:00,41.89,41.9,41.78,41.85,10774.0,35.1544,35.1628,35.0621,35.1208,10774.0
2015-09-11 09:55:00,41.86,41.87,41.78,41.79,1800.0,35.1292,35.1376,35.0621,35.0705,1800.0
2015-09-11 10:00:00,41.77,41.81,41.76,41.78,3000.0,35.0537,35.0872,35.0453,35.0621,3000.0
2015-09-11 10:05:00,41.78,41.83,41.76,41.81,7100.0,35.0621,35.104,35.0453,35.0872,7100.0
2015-09-11 10:10:00,41.81,41.81,41.77,41.8,4568.0,35.0872,35.0872,35.0537,35.0789,4568.0
2015-09-11 10:15:00,41.78,41.84,41.76,41.81,16518.0,35.0621,35.1124,35.0453,35.0872,16518.0
2015-09-11 10:20:00,41.82,41.85,41.82,41.85,10213.0,35.0956,35.1208,35.0956,35.1208,10213.0
2015-09-11 10:25:00,41.85,41.89,41.85,41.85,6760.0,35.1208,35.1544,35.1208,35.1208,6760.0
2015-09-11 10:30:00,41.84,41.86,41.84,41.84,1603.0,35.1124,35.1292,35.1124,35.1124,1603.0
2015-09-11 10:35:00,41.84,41.86,41.81,41.86,1700.0,35.1124,35.1292,35.0872,35.1292,1700.0
2015-09-11 10:40:00,41.87,41.87,41.84,41.84,4242.0,35.1376,35.1376,35.1124,35.1124,4242.0
2015-09-11 10:45:00,41.84,41.85,41.82,41.84,5713.0,35.1124,35.1208,35.0956,35.1124,5713.0
2015-09-11 10:50:00,41.84,41.84,41.78,41.78,4008.0,35.1124,35.1124,35.0621,35.0621,4008.0
2015-09-11 10:55:00,41.78,41.81,41.77,41.79,3953.0,35.0621,35.0872,35.0537,35.0705,3953.0
2015-09-11 11:00:00,41.79,41.81,41.78,41.8,5533.0,35.0705,35.0872,35.0621,35.0789,5533.0
2015-09-11 11:05:00,41.8,41.82,41.79,41.79,6777.0,35.0789,35.0956,35.0705,35.0705,6777.0
2015-09-11 11:10:00,41.8,41.82,41.79,41.8,3200.0,35.0789,35.0956,35.0705,35.0789,3200.0
2015-09-11 11:15:00,41.8,41.84,41.79,41.84,9200.0,35.0789,35.1124,35.0705,35.1124,9200.0
2015-09-11 11:20:00,41.86,41.87,41.83,41.85,7916.0,35.1292,35.1376,35.104,35.1208,7916.0
2015-09-11 11:25:00,41.86,41.89,41.85,41.89,6390.0,35.1292,35.1544,35.1208,35.1544,6390.0
2015-09-11 11:30:00,41.89,41.9,41.85,41.86,5784.0,35.1544,35.1628,35.1208,35.1292,5784.0
2015-09-11 11:35:00,41.88,41.95,41.88,41.94,4468.0,35.146,35.2047,35.146,35.1963,4468.0
2015-09-11 11:40:00,41.94,41.95,41.92,41.93,4932.0,35.1963,35.2047,35.1796,35.1879,4932.0
2015-09-11 11:45:00,41.94,41.94,41.91,41.94,3115.0,35.1963,35.1963,35.1712,35.1963,3115.0
2015-09-11 11:50:00,41.94,42.02,41.94,41.99,10206.0,35.1963,35.2635,35.1963,35.2383,10206.0
2015-09-11 11:55:00,42.0,42.0,41.98,42.0,4051.0,35.2467,35.2467,35.2299,35.2467,4051.0
2015-09-11 12:00:00,42.0,42.02,41.98,42.01,17602.0,35.2467,35.2635,35.2299,35.2551,17602.0
2015-09-11 12:05:00,42.01,42.05,42.01,42.04,11378.0,35.2551,35.2887,35.2551,35.2803,11378.0
2015-09-11 12:10:00,42.04,42.07,42.04,42.04,13210.0,35.2803,35.3054,35.2803,35.2803,13210.0
2015-09-11 12:15:00,42.05,42.06,42.03,42.04,7445.0,35.2887,35.297,35.2719,35.2803,7445.0
2015-09-11 12:20:00,42.05,42.06,41.99,41.99,4921.0,35.2887,35.297,35.2383,35.2383,4921.0
2015-09-11 12:25:00,42.0,42.02,41.99,42.0,5120.0,35.2467,35.2635,35.2383,35.2467,5120.0
2015-09-11 12:30:00,42.0,42.01,41.99,42.0,8174.0,35.2467,35.2551,35.2383,35.2467,8174.0
2015-09-11 12:35:00,42.0,42.01,41.96,41.96,5700.0,35.2467,35.2551,35.2131,35.2131,5700.0
2015-09-11 12:40:00,41.96,42.0,41.95,42.0,32792.0,35.2131,35.2467,35.2047,35.2467,32792.0
2015-09-11 12:45:00,42.0,42.01,41.99,42.0,10830.0,35.2467,35.2551,35.2383,35.2467,10830.0
2015-09-11 12:50:00,42.0,42.01,41.98,41.98,9822.0,35.2467,35.2551,35.2299,35.2299,9822.0
2015-09-11 12:55:00,41.99,42.0,41.98,41.99,3508.0,35.2383,35.2467,35.2299,35.2383,3508.0
2015-09-11 13:00:00,41.99,42.0,41.99,41.99,11848.0,35.2383,35.2467,35.2383,35.2383,11848.0
2015-09-11 13:05:00,41.98,41.98,41.94,41.94,936.0,35.2299,35.2299,35.1963,35.1963,936.0
2015-09-11 13:10:00,41.95,41.95,41.93,41.93,1500.0,35.2047,35.2047,35.1879,35.1879,1500.0
2015-09-11 13:15:00,41.93,41.93,41.93,41.93,1100.0,35.1879,35.1879,35.1879,35.1879,1100.0
2015-09-11 13:20:00,41.92,41.92,41.9,41.9,1500.0,35.1796,35.1796,35.1628,35.1628,1500.0
2015-09-11 13:25:00,41.9,41.92,41.89,41.9,17759.0,35.1628,35.1796,35.1544,35.1628,17759.0
2015-09-11 13:30:00,41.9,41.9,41.83,41.84,40894.0,35.1628,35.1628,35.104,35.1124,40894.0
2015-09-11 13:35:00,41.84,41.85,41.81,41.85,8361.0,35.1124,35.1208,35.0872,35.1208,8361.0
2015-09-11 13:40:00,41.85,41.85,41.84,41.84,17995.0,35.1208,35.1208,35.1124,35.1124,17995.0
2015-09-11 13:45:00,41.85,41.85,41.83,41.83,5018.0,35.1208,35.1208,35.104,35.104,5018.0
2015-09-11 13:50:00,41.84,41.86,41.84,41.85,8070.0,35.1124,35.1292,35.1124,35.1208,8070.0
2015-09-11 13:55:00,41.85,41.85,41.83,41.84,8227.0,35.1208,35.1208,35.104,35.1124,8227.0
2015-09-11 14:00:00,41.83,41.84,41.79,41.8,4432.0,35.104,35.1124,35.0705,35.0789,4432.0
2015-09-11 14:05:00,41.81,41.81,41.77,41.8,4439.0,35.0872,35.0872,35.0537,35.0789,4439.0
2015-09-11 14:10:00,41.8,41.83,41.8,41.82,4600.0,35.0789,35.104,35.0789,35.0956,4600.0
2015-09-11 14:15:00,41.82,41.85,41.82,41.85,2738.0,35.0956,35.1208,35.0956,35.1208,2738.0
2015-09-11 14:20:00,41.85,41.86,41.84,41.85,16637.0,35.1208,35.1292,35.1124,35.1208,16637.0
2015-09-11 14:25:00,41.85,41.85,41.82,41.82,3799.0,35.1208,35.1208,35.0956,35.0956,3799.0
2015-09-11 14:30:00,41.83,41.89,41.83,41.87,7396.0,35.104,35.1544,35.104,35.1376,7396.0
2015-09-11 14:35:00,41.88,41.94,41.88,41.92,7407.0,35.146,35.1963,35.146,35.1796,7407.0
2015-09-11 14:40:00,41.91,41.91,41.86,41.88,7747.0,35.1712,35.1712,35.1292,35.146,7747.0
2015-09-11 14:45:00,41.9,41.92,41.87,41.9,5809.0,35.1628,35.1796,35.1376,35.1628,5809.0
2015-09-11 14:50:00,41.91,41.92,41.87,41.88,5942.0,35.1712,35.1796,35.1376,35.146,5942.0
2015-09-11 14:55:00,41.89,41.9,41.87,41.88,5619.0,35.1544,35.1628,35.1376,35.146,5619.0
2015-09-11 15:00:00,41.88,41.92,41.88,41.9,6223.0,35.146,35.1796,35.146,35.1628,6223.0
2015-09-11 15:05:00,41.91,41.97,41.9,41.97,8665.0,35.1712,35.2215,35.1628,35.2215,8665.0
2015-09-11 15:10:00,41.97,41.99,41.96,41.98,11796.0,35.2215,35.2383,35.2131,35.2299,11796.0
2015-09-11 15:15:00,41.98,42.0,41.94,41.94,12237.0,35.2299,35.2467,35.1963,35.1963,12237.0
2015-09-11 15:20:00,41.95,41.97,41.9,41.95,27505.0,35.2047,35.2215,35.1628,35.2047,27505.0
2015-09-11 15:25:00,41.95,41.96,41.94,41.95,11385.0,35.2047,35.2131,35.1963,35.2047,11385.0
2015-09-11 15:30:00,41.94,41.95,41.88,41.9,19007.0,35.1963,35.2047,35.146,35.1628,19007.0
2015-09-11 15:35:00,41.89,41.91,41.84,41.85,74805.0,35.1544,35.1712,35.1124,35.1208,74805.0
2015-09-11 15:40:00,41.85,41.89,41.83,41.88,27211.0,35.1208,35.1544,35.104,35.146,27211.0
2015-09-11 15:45:00,41.89,41.92,41.88,41.91,19715.0,35.1544,35.1796,35.146,35.1712,19715.0
2015-09-11 15:50:00,41.91,41.97,41.91,41.97,39694.0,35.1712,35.2215,35.1712,35.2215,39694.0
2015-09-11 15:55:00,41.97,42.06,41.97,42.0,113773.0,35.2215,35.297,35.2215,35.2467,113773.0
2015-09-14 09:30:00,41.98,42.0,41.87,42.0,10166.0,35.2299,35.2467,35.1376,35.2467,10166.0
2015-09-14 09:35:00,41.99,42.02,41.9,42.0,18466.0,35.2383,35.2635,35.1628,35.2467,18466.0
2015-09-14 09:40:00,41.98,42.07,41.97,42.02,35068.0,35.2299,35.3054,35.2215,35.2635,35068.0
2015-09-14 09:45:00,42.01,42.06,41.93,41.96,16200.0,35.2551,35.297,35.1879,35.2131,16200.0
2015-09-14 09:50:00,41.97,42.03,41.97,42.02,13800.0,35.2215,35.2719,35.2215,35.2635,13800.0
2015-09-14 09:55:00,42.02,42.04,41.98,42.02,60810.0,35.2635,35.2803,35.2299,35.2635,60810.0
2015-09-14 10:00:00,42.02,42.02,41.96,41.98,12042.0,35.2635,35.2635,35.2131,35.2299,12042.0
2015-09-14 10:05:00,42.0,42.1,42.0,42.08,14476.0,35.2467,35.3306,35.2467,35.3138,14476.0
2015-09-14 10:10:00,42.09,42.12,42.08,42.09,22470.0,35.3222,35.3474,35.3138,35.3222,22470.0
2015-09-14 10:15:00,42.07,42.1,42.0,42.02,15191.0,35.3054,35.3306,35.2467,35.2635,15191.0
2015-09-14 10:20:00,42.03,42.03,41.95,41.99,8881.0,35.2719,35.2719,35.2047,35.2383,8881.0
2015-09-14 10:25:00,42.0,42.02,41.94,41.96,7210.0,35.2467,35.2635,35.1963,35.2131,7210.0
2015-09-14 10:30:00,41.97,42.01,41.96,42.01,5944.0,35.2215,35.2551,35.2131,35.2551,5944.0
2015-09-14 10:35:00,42.01,42.05,41.98,42.03,11777.0,35.2551,35.2887,35.2299,35.2719,11777.0
2015-09-14 10:40:00,42.04,42.05,42.01,42.05,8086.0,35.2803,35.2887,35.2551,35.2887,8086.0
2015-09-14 10:45:00,42.05,42.05,42.01,42.03,8600.0,35.2887,35.2887,35.2551,35.2719,8600.0
2015-09-14 10:50:00,42.03,42.04,41.99,42.01,9028.0,35.2719,35.2803,35.2383,35.2551,9028.0
2015-09-14 10:55:00,42.01,42.02,41.99,42.0,7279.0,35.2551,35.2635,35.2383,35.2467,7279.0
2015-09-14 11:00:00,42.01,42.06,42.01,42.06,8848.0,35.2551,35.297,35.2551,35.297,8848.0
2015-09-14 11:05:00,42.08,42.1,42.06,42.09,9500.0,35.3138,35.3306,35.297,35.3222,9500.0
2015-09-14 11:10:00,42.09,42.09,42.06,42.08,14705.0,35.3222,35.3222,35.297,35.3138,14705.0
2015-09-14 11:15:00,42.08,42.08,42.04,42.05,9898.0,35.3138,35.3138,35.2803,35.2887,9898.0
2015-09-14 11:20:00,42.06,42.09,42.02,42.02,12111.0,35.297,35.3222,35.2635,35.2635,12111.0
2015-09-14 11:25:00,42.04,42.06,42.04,42.06,11206.0,35.2803,35.297,35.2803,35.297,11206.0
2015-09-14 11:30:00,42.06,42.08,42.04,42.07,7700.0,35.297,35.3138,35.2803,35.3054,7700.0
2015-09-14 11:35:00,42.06,42.11,42.05,42.09,9276.0,35.297,35.339,35.2887,35.3222,9276.0
2015-09-14 11:40:00,42.09,42.12,42.09,42.11,7029.0,35.3222,35.3474,35.3222,35.339,7029.0
2015-09-14 11:45:00,42.11,42.14,42.1,42.13,6748.0,35.339,35.3642,35.3306,35.3558,6748.0
2015-09-14 11:50:00,42.13,42.13,42.1,42.1,17300.0,35.3558,35.3558,35.3306,35.3306,17300.0
2015-09-14 11:55:00,42.11,42.14,42.1,42.12,13147.0,35.339,35.3642,35.3306,35.3474,13147.0
2015-09-14 12:00:00,42.11,42.12,42.08,42.09,9143.0,35.339,35.3474,35.3138,35.3222,9143.0
2015-09-14 12:05:00,42.09,42.11,42.08,42.08,12930.0,35.3222,35.339,35.3138,35.3138,12930.0
2015-09-14 12:10:00,42.09,42.09,42.04,42.05,8642.0,35.3222,35.3222,35.2803,35.2887,8642.0
2015-09-14 12:15:00,42.06,42.1,42.06,42.08,28387.0,35.297,35.3306,35.297,35.3138,28387.0
2015-09-14 12:20:00,42.07,42.08,42.04,42.07,16015.0,35.3054,35.3138,35.2803,35.3054,16015.0
2015-09-14 12:25:00,42.07,42.09,42.04,42.09,10719.0,35.3054,35.3222,35.2803,35.3222,10719.0
2015-09-14 12:30:00,42.09,42.12,42.07,42.11,11103.0,35.3222,35.3474,35.3054,35.339,11103.0
2015-09-14 12:35:00,42.1,42.14,42.1,42.13,17048.0,35.3306,35.3642,35.3306,35.3558,17048.0
2015-09-14 12:40:00,42.13,42.13,42.08,42.08,11762.0,35.3558,35.3558,35.3138,35.3138,11762.0
2015-09-14 12:45:00,42.07,42.09,42.05,42.06,5011.0,35.3054,35.3222,35.2887,35.297,5011.0
2015-09-14 12:50:00,42.05,42.05,42.03,42.05,8582.0,35.2887,35.2887,35.2719,35.2887,8582.0
2015-09-14 12:55:00,42.06,42.08,42.03,42.03,6214.0,35.297,35.3138,35.2719,35.2719,6214.0
2015-09-14 13:00:00,42.04,42.06,42.03,42.03,5388.0,35.2803,35.297,35.2719,35.2719,5388.0
2015-09-14 13:05:00,42.04,42.05,42.02,42.02,8839.0,35.2803,35.2887,35.2635,35.2635,8839.0
2015-09-14 13:10:00,42.03,42.04,42.02,42.02,4346.0,35.2719,35.2803,35.2635,35.2635,4346.0
2015-09-14 13:15:00,42.02,42.04,42.01,42.03,5030.0,35.2635,35.2803,35.2551,35.2719,5030.0
2015-09-14 13:20:00,42.03,42.03,42.01,42.01,5263.0,35.2719,35.2719,35.2551,35.2551,5263.0
2015-09-14 13:25:00,42.01,42.04,42.01,42.04,3808.0,35.2551,35.2803,35.2551,35.2803,3808.0
2015-09-14 13:30:00,42.04,42.08,42.04,42.08,5102.0,35.2803,35.3138,35.2803,35.3138,5102.0
2015-09-14 13:35:00,42.08,42.11,42.06,42.1,11410.0,35.3138,35.339,35.297,35.3306,11410.0
2015-09-14 13:40:00,42.11,42.15,42.11,42.15,9715.0,35.339,35.3726,35.339,35.3726,9715.0
2015-09-14 13:45:00,42.15,42.16,42.12,42.13,8950.0,35.3726,35.381,35.3474,35.3558,8950.0
2015-09-14 13:50:00,42.13,42.13,42.09,42.09,5378.0,35.3558,35.3558,35.3222,35.3222,5378.0
2015-09-14 13:55:00,42.09,42.1,42.07,42.1,5628.0,35.3222,35.3306,35.3054,35.3306,5628.0
2015-09-14 14:00:00,42.1,42.12,42.08,42.09,6616.0,35.3306,35.3474,35.3138,35.3222,6616.0
2015-09-14 14:05:00,42.09,42.1,42.05,42.05,3610.0,35.3222,35.3306,35.2887,35.2887,3610.0
2015-09-14 14:10:00,42.07,42.07,42.05,42.06,4078.0,35.3054,35.3054,35.2887,35.297,4078.0
2015-09-14 14:15:00,42.06,42.09,42.06,42.08,6775.0,35.297,35.3222,35.297,35.3138,6775.0
2015-09-14 14:20:00,42.08,42.08,42.05,42.05,7370.0,35.3138,35.3138,35.2887,35.2887,7370.0
2015-09-14 14:25:00,42.06,42.06,42.05,42.05,2690.0,35.297,35.297,35.2887,35.2887,2690.0
2015-09-14 14:30:00,42.06,42.06,42.04,42.05,7309.0,35.297,35.297,35.2803,35.2887,7309.0
2015-09-14 14:35:00,42.04,42.05,42.0,42.0,10425.0,35.2803,35.2887,35.2467,35.2467,10425.0
2015-09-14 14:40:00,42.01,42.03,42.0,42.0,15693.0,35.2551,35.2719,35.2467,35.2467,15693.0
2015-09-14 14:45:00,42.01,42.03,42.0,42.01,10238.0,35.2551,35.2719,35.2467,35.2551,10238.0
2015-09-14 14:50:00,42.02,42.04,42.02,42.04,8418.0,35.2635,35.2803,35.2635,35.2803,8418.0
2015-09-14 14:55:00,42.04,42.06,41.98,41.99,19240.0,35.2803,35.297,35.2299,35.2383,19240.0
2015-09-14 15:00:00,41.99,42.02,41.99,41.99,7962.0,35.2383,35.2635,35.2383,35.2383,7962.0
2015-09-14 15:05:00,41.98,41.99,41.97,41.99,5695.0,35.2299,35.2383,35.2215,35.2383,5695.0
2015-09-14 15:10:00,41.98,42.0,41.98,42.0,8644.0,35.2299,35.2467,35.2299,35.2467,8644.0
2015-09-14 15:15:00,42.0,42.02,42.0,42.02,16033.0,35.2467,35.2635,35.2467,35.2635,16033.0
2015-09-14 15:20:00,42.01,42.04,41.98,42.01,14312.0,35.2551,35.2803,35.2299,35.2551,14312.0
2015-09-14 15:25:00,42.01,42.01,41.97,41.99,16641.0,35.2551,35.2551,35.2215,35.2383,16641.0
2015-09-14 15:30:00,42.0,42.0,41.97,41.98,9455.0,35.2467,35.2467,35.2215,35.2299,9455.0
2015-09-14 15:35:00,41.97,41.98,41.96,41.98,10771.0,35.2215,35.2299,35.2131,35.2299,10771.0
2015-09-14 15:40:00,41.98,42.0,41.97,42.0,25524.0,35.2299,35.2467,35.2215,35.2467,25524.0
2015-09-14 15:45:00,42.0,42.01,41.99,41.99,18571.0,35.2467,35.2551,35.2383,35.2383,18571.0
2015-09-14 15:50:00,42.0,42.02,41.98,41.98,38679.0,35.2467,35.2635,35.2299,35.2299,38679.0
2015-09-14 15:55:00,41.98,42.01,41.96,42.0,57186.0,35.2299,35.2551,35.2131,35.2467,57186.0
2015-09-15 09:30:00,42.08,42.16,42.04,42.14,9725.0,35.3138,35.381,35.2803,35.3642,9725.0
2015-09-15 09:35:00,42.14,42.17,42.08,42.09,4650.0,35.3642,35.3894,35.3138,35.3222,4650.0
2015-09-15 09:40:00,42.09,42.1,42.02,42.06,4320.0,35.3222,35.3306,35.2635,35.297,4320.0
2015-09-15 09:45:00,42.05,42.06,41.98,41.99,5712.0,35.2887,35.297,35.2299,35.2383,5712.0
2015-09-15 09:50:00,42.0,42.05,41.99,42.02,4600.0,35.2467,35.2887,35.2383,35.2635,4600.0
2015-09-15 09:55:00,42.03,42.03,42.0,42.0,2000.0,35.2719,35.2719,35.2467,35.2467,2000.0
2015-09-15 10:00:00,42.04,42.05,42.01,42.01,2650.0,35.2803,35.2887,35.2551,35.2551,2650.0
2015-09-15 10:05:00,42.01,42.02,42.01,42.01,2701.0,35.2551,35.2635,35.2551,35.2551,2701.0
2015-09-15 10:10:00,42.01,42.04,42.01,42.03,3100.0,35.2551,35.2803,35.2551,35.2719,3100.0
2015-09-15 10:15:00,42.03,42.07,42.03,42.07,3374.0,35.2719,35.3054,35.2719,35.3054,3374.0
2015-09-15 10:20:00,42.07,42.15,42.07,42.12,8179.0,35.3054,35.3726,35.3054,35.3474,8179.0
2015-09-15 10:25:00,42.09,42.11,42.04,42.04,8538.0,35.3222,35.339,35.2803,35.2803,8538.0
2015-09-15 10:30:00,42.04,42.08,42.03,42.08,9546.0,35.2803,35.3138,35.2719,35.3138,9546.0
2015-09-15 10:35:00,42.1,42.11,42.07,42.07,4351.0,35.3306,35.339,35.3054,35.3054,4351.0
2015-09-15 10:40:00,42.08,42.12,42.08,42.11,5929.0,35.3138,35.3474,35.3138,35.339,5929.0
2015-09-15 10:45:00,42.13,42.17,42.12,42.16,9097.0,35.3558,35.3894,35.3474,35.381,9097.0
2015-09-15 10:50:00,42.16,42.17,42.14,42.16,11366.0,35.381,35.3894,35.3642,35.381,11366.0
2015-09-15 10:55:00,42.16,42.21,42.16,42.18,14162.0,35.381,35.4229,35.381,35.3977,14162.0
2015-09-15 11:00:00,42.19,42.23,42.19,42.22,7810.0,35.4061,35.4397,35.4061,35.4313,7810.0
2015-09-15 11:05:00,42.23,42.23,42.18,42.22,14157.0,35.4397,35.4397,35.3977,35.4313,14157.0
2015-09-15 11:10:00,42.22,42.22,42.17,42.19,8009.0,35.4313,35.4313,35.3894,35.4061,8009.0
2015-09-15 11:15:00,42.19,42.19,42.15,42.15,4200.0,35.4061,35.4061,35.3726,35.3726,4200.0
2015-09-15 11:20:00,42.15,42.17,42.13,42.16,11115.0,35.3726,35.3894,35.3558,35.381,11115.0
2015-09-15 11:25:00,42.15,42.19,42.15,42.17,4866.0,35.3726,35.4061,35.3726,35.3894,4866.0
2015-09-15 11:30:00,42.18,42.19,42.08,42.08,12426.0,35.3977,35.4061,35.3138,35.3138,12426.0
2015-09-15 11:35:00,42.08,42.13,42.08,42.1,6401.0,35.3138,35.3558,35.3138,35.3306,6401.0
2015-09-15 11:40:00,42.09,42.13,42.08,42.13,5900.0,35.3222,35.3558,35.3138,35.3558,5900.0
2015-09-15 11:45:00,42.15,42.16,42.13,42.14,5900.0,35.3726,35.381,35.3558,35.3642,5900.0
2015-09-15 11:50:00,42.15,42.16,42.11,42.12,6152.0,35.3726,35.381,35.339,35.3474,6152.0
2015-09-15 11:55:00,42.11,42.12,42.09,42.12,6980.0,35.339,35.3474,35.3222,35.3474,6980.0
2015-09-15 12:00:00,42.13,42.16,42.13,42.15,5185.0,35.3558,35.381,35.3558,35.3726,5185.0
2015-09-15 12:05:00,42.15,42.15,42.11,42.14,7888.0,35.3726,35.3726,35.339,35.3642,7888.0
2015-09-15 12:10:00,42.14,42.16,42.11,42.14,9746.0,35.3642,35.381,35.339,35.3642,9746.0
2015-09-15 12:15:00,42.15,42.17,42.15,42.16,3519.0,35.3726,35.3894,35.3726,35.381,3519.0
2015-09-15 12:20:00,42.17,42.18,42.14,42.14,15532.0,35.3894,35.3977,35.3642,35.3642,15532.0
2015-09-15 12:25:00,42.14,42.16,42.13,42.15,8605.0,35.3642,35.381,35.3558,35.3726,8605.0
2015-09-15 12:30:00,42.16,42.17,42.14,42.17,6300.0,35.381,35.3894,35.3642,35.3894,6300.0
2015-09-15 12:35:00,42.17,42.18,42.15,42.17,6394.0,35.3894,35.3977,35.3726,35.3894,6394.0
2015-09-15 12:40:00,42.19,42.19,42.16,42.17,5943.0,35.4061,35.4061,35.381,35.3894,5943.0
2015-09-15 12:45:00,42.18,42.2,42.17,42.2,6979.0,35.3977,35.4145,35.3894,35.4145,6979.0
2015-09-15 12:50:00,42.2,42.21,42.18,42.18,5465.0,35.4145,35.4229,35.3977,35.3977,5465.0
2015-09-15 12:55:00,42.19,42.19,42.17,42.18,5300.0,35.4061,35.4061,35.3894,35.3977,5300.0
2015-09-15 13:00:00,42.19,42.19,42.14,42.16,9600.0,35.4061,35.4061,35.3642,35.381,9600.0
2015-09-15 13:05:00,42.17,42.19,42.16,42.19,5085.0,35.3894,35.4061,35.381,35.4061,5085.0
2015-09-15 13:10:00,42.18,42.22,42.16,42.21,7579.0,35.3977,35.4313,35.381,35.4229,7579.0
2015-09-15 13:15:00,42.22,42.25,42.21,42.23,6900.0,35.4313,35.4565,35.4229,35.4397,6900.0
2015-09-15 13:20:00,42.23,42.26,42.22,42.23,12042.0,35.4397,35.4649,35.4313,35.4397,12042.0
2015-09-15 13:25:00,42.22,42.26,42.2,42.25,6901.0,35.4313,35.4649,35.4145,35.4565,6901.0
2015-09-15 13:30:00,42.25,42.32,42.25,42.29,12421.0,35.4565,35.5152,35.4565,35.4901,12421.0
2015-09-15 13:35:00,42.28,42.34,42.27,42.33,6718.0,35.4817,35.532,35.4733,35.5236,6718.0
2015-09-15 13:40:00,42.33,42.33,42.29,42.3,32082.0,35.5236,35.5236,35.4901,35.4985,32082.0
2015-09-15 13:45:00,42.3,42.3,42.28,42.28,4544.0,35.4985,35.4985,35.4817,35.4817,4544.0
2015-09-15 13:50:00,42.27,42.27,42.24,42.25,14298.0,35.4733,35.4733,35.4481,35.4565,14298.0
2015-09-15 13:55:00,42.25,42.25,42.22,42.24,7775.0,35.4565,35.4565,35.4313,35.4481,7775.0
2015-09-15 14:00:00,42.25,42.29,42.25,42.29,7396.0,35.4565,35.4901,35.4565,35.4901,7396.0
2015-09-15 14:05:00,42.3,42.3,42.28,42.3,13931.0,35.4985,35.4985,35.4817,35.4985,13931.0
2015-09-15 14:10:00,42.3,42.34,42.29,42.29,22029.0,35.4985,35.532,35.4901,35.4901,22029.0
2015-09-15 14:15:00,42.29,42.3,42.26,42.3,7600.0,35.4901,35.4985,35.4649,35.4985,7600.0
2015-09-15 14:20:00,42.29,42.29,42.26,42.27,2575.0,35.4901,35.4901,35.4649,35.4733,2575.0
2015-09-15 14:25:00,42.26,42.3,42.25,42.29,5397.0,35.4649,35.4985,35.4565,35.4901,5397.0
2015-09-15 14:30:00,42.3,42.33,42.29,42.32,5044.0,35.4985,35.5236,35.4901,35.5152,5044.0
2015-09-15 14:35:00,42.31,42.33,42.3,42.33,8592.0,35.5068,35.5236,35.4985,35.5236,8592.0
2015-09-15 14:40:00,42.33,42.33,42.3,42.3,7700.0,35.5236,35.5236,35.4985,35.4985,7700.0
2015-09-15 14:45:00,42.29,42.33,42.28,42.31,9756.0,35.4901,35.5236,35.4817,35.5068,9756.0
2015-09-15 14:50:00,42.32,42.32,42.26,42.29,7653.0,35.5152,35.5152,35.4649,35.4901,7653.0
2015-09-15 14:55:00,42.3,42.33,42.3,42.31,9669.0,35.4985,35.5236,35.4985,35.5068,9669.0
2015-09-15 15:00:00,42.32,42.35,42.31,42.33,12495.0,35.5152,35.5404,35.5068,35.5236,12495.0
2015-09-15 15:05:00,42.33,42.33,42.31,42.33,10166.0,35.5236,35.5236,35.5068,35.5236,10166.0
2015-09-15 15:10:00,42.33,42.36,42.32,42.36,10875.0,35.5236,35.5488,35.5152,35.5488,10875.0
2015-09-15 15:15:00,42.36,42.36,42.33,42.34,13423.0,35.5488,35.5488,35.5236,35.532,13423.0
2015-09-15 15:20:00,42.33,42.33,42.29,42.3,9906.0,35.5236,35.5236,35.4901,35.4985,9906.0
2015-09-15 15:25:00,42.3,42.33,42.29,42.31,9800.0,35.4985,35.5236,35.4901,35.5068,9800.0
2015-09-15 15:30:00,42.31,42.34,42.3,42.31,12863.0,35.5068,35.532,35.4985,35.5068,12863.0
2015-09-15 15:35:00,42.32,42.32,42.23,42.24,17174.0,35.5152,35.5152,35.4397,35.4481,17174.0
2015-09-15 15:40:00,42.24,42.29,42.24,42.28,22644.0,35.4481,35.4901,35.4481,35.4817,22644.0
2015-09-15 15:45:00,42.28,42.29,42.23,42.25,20245.0,35.4817,35.4901,35.4397,35.4565,20245.0
2015-09-15 15:50:00,42.26,42.28,42.23,42.25,25914.0,35.4649,35.4817,35.4397,35.4565,25914.0
2015-09-15 15:55:00,42.24,42.28,42.23,42.26,59110.0,35.4481,35.4817,35.4397,35.4649,59110.0
2015-09-16 09:30:00,42.32,42.35,42.11,42.32,7003.0,35.5152,35.5404,35.339,35.5152,7003.0
2015-09-16 09:35:00,42.32,42.4,42.24,42.37,6263.0,35.5152,35.5824,35.4481,35.5572,6263.0
2015-09-16 09:40:00,42.41,42.41,42.26,42.26,19541.0,35.5908,35.5908,35.4649,35.4649,19541.0
2015-09-16 09:45:00,42.27,42.33,42.26,42.29,13670.0,35.4733,35.5236,35.4649,35.4901,13670.0
2015-09-16 09:50:00,42.32,42.34,42.29,42.29,5416.0,35.5152,35.532,35.4901,35.4901,5416.0
2015-09-16 09:55:00,42.29,42.29,42.21,42.21,9006.0,35.4901,35.4901,35.4229,35.4229,9006.0
2015-09-16 10:00:00,42.21,42.26,42.2,42.25,5621.0,35.4229,35.4649,35.4145,35.4565,5621.0
2015-09-16 10:05:00,42.24,42.36,42.24,42.29,26513.0,35.4481,35.5488,35.4481,35.4901,26513.0
2015-09-16 10:10:00,42.3,42.39,42.3,42.37,14151.0,35.4985,35.574,35.4985,35.5572,14151.0
2015-09-16 10:15:00,42.38,42.38,42.34,42.34,3526.0,35.5656,35.5656,35.532,35.532,3526.0
2015-09-16 10:20:00,42.37,42.37,42.27,42.28,8950.0,35.5572,35.5572,35.4733,35.4817,8950.0
2015-09-16 10:25:00,42.28,42.29,42.23,42.24,8370.0,35.4817,35.4901,35.4397,35.4481,8370.0
2015-09-16 10:30:00,42.24,42.26,42.22,42.23,7458.0,35.4481,35.4649,35.4313,35.4397,7458.0
2015-09-16 10:35:00,42.21,42.21,42.18,42.2,6961.0,35.4229,35.4229,35.3977,35.4145,6961.0
2015-09-16 10:40:00,42.21,42.23,42.2,42.23,6268.0,35.4229,35.4397,35.4145,35.4397,6268.0
2015-09-16 10:45:00,42.22,42.23,42.21,42.21,3734.0,35.4313,35.4397,35.4229,35.4229,3734.0
2015-09-16 10:50:00,42.2,42.2,42.17,42.18,7584.0,35.4145,35.4145,35.3894,35.3977,7584.0
2015-09-16 10:55:00,42.18,42.18,42.16,42.17,7120.0,35.3977,35.3977,35.381,35.3894,7120.0
2015-09-16 11:00:00,42.17,42.25,42.17,42.25,5018.0,35.3894,35.4565,35.3894,35.4565,5018.0
2015-09-16 11:05:00,42.26,42.33,42.26,42.33,5664.0,35.4649,35.5236,35.4649,35.5236,5664.0
2015-09-16 11:10:00,42.33,42.35,42.32,42.35,8286.0,35.5236,35.5404,35.5152,35.5404,8286.0
2015-09-16 11:15:00,42.35,42.35,42.28,42.29,20041.0,35.5404,35.5404,35.4817,35.4901,20041.0
2015-09-16 11:20:00,42.29,42.31,42.27,42.27,10884.0,35.4901,35.5068,35.4733,35.4733,10884.0
2015-09-16 11:25:00,42.28,42.3,42.27,42.29,7820.0,35.4817,35.4985,35.4733,35.4901,7820.0
2015-09-16 11:30:00,42.28,42.29,42.26,42.26,4540.0,35.4817,35.4901,35.4649,35.4649,4540.0
2015-09-16 11:35:00,42.27,42.3,42.26,42.28,5806.0,35.4733,35.4985,35.4649,35.4817,5806.0
2015-09-16 11:40:00,42.28,42.31,42.28,42.3,3200.0,35.4817,35.5068,35.4817,35.4985,3200.0
2015-09-16 11:45:00,42.31,42.33,42.3,42.3,4438.0,35.5068,35.5236,35.4985,35.4985,4438.0
2015-09-16 11:50:00,42.31,42.35,42.3,42.35,4762.0,35.5068,35.5404,35.4985,35.5404,4762.0
2015-09-16 11:55:00,42.35,42.37,42.35,42.37,3400.0,35.5404,35.5572,35.5404,35.5572,3400.0
2015-09-16 12:00:00,42.37,42.4,42.37,42.38,5300.0,35.5572,35.5824,35.5572,35.5656,5300.0
2015-09-16 12:05:00,42.39,42.39,42.36,42.36,3330.0,35.574,35.574,35.5488,35.5488,3330.0
2015-09-16 12:10:00,42.37,42.38,42.36,42.37,5277.0,35.5572,35.5656,35.5488,35.5572,5277.0
2015-09-16 12:15:00,42.37,42.42,42.37,42.42,3622.0,35.5572,35.5992,35.5572,35.5992,3622.0
2015-09-16 12:20:00,42.41,42.44,42.41,42.43,5537.0,35.5908,35.6159,35.5908,35.6076,5537.0
2015-09-16 12:25:00,42.42,42.45,42.41,42.43,4360.0,35.5992,35.6243,35.5908,35.6076,4360.0
2015-09-16 12:30:00,42.44,42.44,42.41,42.44,8816.0,35.6159,35.6159,35.5908,35.6159,8816.0
2015-09-16 12:35:00,42.44,42.47,42.44,42.47,2500.0,35.6159,35.6411,35.6159,35.6411,2500.0
2015-09-16 12:40:00,42.46,42.46,42.41,42.42,4046.0,35.6327,35.6327,35.5908,35.5992,4046.0
2015-09-16 12:45:00,42.42,42.43,42.4,42.41,3114.0,35.5992,35.6076,35.5824,35.5908,3114.0
2015-09-16 12:50:00,42.41,42.42,42.41,42.41,335.0,35.5908,35.5992,35.5908,35.5908,335.0
2015-09-16 12:55:00,42.42,42.46,42.42,42.46,5900.0,35.5992,35.6327,35.5992,35.6327,5900.0
2015-09-16 13:00:00,42.46,42.46,42.43,42.44,3755.0,35.6327,35.6327,35.6076,35.6159,3755.0
2015-09-16 13:05:00,42.44,42.45,42.43,42.45,9351.0,35.6159,35.6243,35.6076,35.6243,9351.0
2015-09-16 13:10:00,42.45,42.49,42.45,42.48,3171.0,35.6243,35.6579,35.6243,35.6495,3171.0
2015-09-16 13:15:00,42.48,42.5,42.47,42.47,6546.0,35.6495,35.6663,35.6411,35.6411,6546.0
2015-09-16 13:20:00,42.47,42.47,42.43,42.45,4236.0,35.6411,35.6411,35.6076,35.6243,4236.0
2015-09-16 13:25:00,42.45,42.45,42.41,42.42,8426.0,35.6243,35.6243,35.5908,35.5992,8426.0
2015-09-16 13:30:00,42.42,42.47,42.42,42.45,3713.0,35.5992,35.6411,35.5992,35.6243,3713.0
2015-09-16 13:35:00,42.46,42.47,42.45,42.45,2524.0,35.6327,35.6411,35.6243,35.6243,2524.0
2015-09-16 13:40:00,42.45,42.46,42.44,42.46,2971.0,35.6243,35.6327,35.6159,35.6327,2971.0
2015-09-16 13:45:00,42.46,42.48,42.46,42.47,3100.0,35.6327,35.6495,35.6327,35.6411,3100.0
2015-09-16 13:50:00,42.47,42.51,42.47,42.5,4256.0,35.6411,35.6747,35.6411,35.6663,4256.0
2015-09-16 13:55:00,42.51,42.51,42.49,42.51,6654.0,35.6747,35.6747,35.6579,35.6747,6654.0
2015-09-16 14:00:00,42.5,42.51,42.47,42.51,11978.0,35.6663,35.6747,35.6411,35.6747,11978.0
2015-09-16 14:05:00,42.5,42.51,42.49,42.5,5797.0,35.6663,35.6747,35.6579,35.6663,5797.0
2015-09-16 14:10:00,42.5,42.5,42.46,42.47,2537.0,35.6663,35.6663,35.6327,35.6411,2537.0
2015-09-16 14:15:00,42.46,42.46,42.43,42.44,4248.0,35.6327,35.6327,35.6076,35.6159,4248.0
2015-09-16 14:20:00,42.45,42.46,42.42,42.43,3750.0,35.6243,35.6327,35.5992,35.6076,3750.0
2015-09-16 14:25:00,42.43,42.46,42.43,42.46,2479.0,35.6076,35.6327,35.6076,35.6327,2479.0
2015-09-16 14:30:00,42.46,42.46,42.44,42.46,6215.0,35.6327,35.6327,35.6159,35.6327,6215.0
2015-09-16 14:35:00,42.45,42.48,42.45,42.47,8863.0,35.6243,35.6495,35.6243,35.6411,8863.0
2015-09-16 14:40:00,42.46,42.49,42.45,42.48,5148.0,35.6327,35.6579,35.6243,35.6495,5148.0
2015-09-16 14:45:00,42.49,42.53,42.49,42.53,3716.0,35.6579,35.6915,35.6579,35.6915,3716.0
2015-09-16 14:50:00,42.54,42.54,42.51,42.51,5985.0,35.6999,35.6999,35.6747,35.6747,5985.0
2015-09-16 14:55:00,42.52,42.58,42.52,42.58,10898.0,35.6831,35.7334,35.6831,35.7334,10898.0
2015-09-16 15:00:00,42.58,42.6,42.56,42.58,11148.0,35.7334,35.7502,35.7166,35.7334,11148.0
2015-09-16 15:05:00,42.59,42.6,42.57,42.57,6789.0,35.7418,35.7502,35.725,35.725,6789.0
2015-09-16 15:10:00,42.58,42.61,42.56,42.56,21170.0,35.7334,35.7586,35.7166,35.7166,21170.0
2015-09-16 15:15:00,42.56,42.58,42.55,42.55,12303.0,35.7166,35.7334,35.7083,35.7083,12303.0
2015-09-16 15:20:00,42.56,42.58,42.54,42.57,22326.0,35.7166,35.7334,35.6999,35.725,22326.0
2015-09-16 15:25:00,42.56,42.57,42.52,42.53,21754.0,35.7166,35.725,35.6831,35.6915,21754.0
2015-09-16 15:30:00,42.53,42.56,42.51,42.55,19085.0,35.6915,35.7166,35.6747,35.7083,19085.0
2015-09-16 15:35:00,42.56,42.57,42.52,42.57,18559.0,35.7166,35.725,35.6831,35.725,18559.0
2015-09-16 15:40:00,42.56,42.57,42.54,42.55,35183.0,35.7166,35.725,35.6999,35.7083,35183.0
2015-09-16 15:45:00,42.55,42.55,42.51,42.52,43505.0,35.7083,35.7083,35.6747,35.6831,43505.0
2015-09-16 15:50:00,42.52,42.53,42.49,42.51,48855.0,35.6831,35.6915,35.6579,35.6747,48855.0
2015-09-16 15:55:00,42.51,42.55,42.5,42.5,66598.0,35.6747,35.7083,35.6663,35.6663,66598.0
2015-09-17 09:30:00,42.51,42.51,42.25,42.45,12837.0,35.6747,35.6747,35.4565,35.6243,12837.0
2015-09-17 09:35:00,42.48,42.53,42.44,42.52,9134.0,35.6495,35.6915,35.6159,35.6831,9134.0
2015-09-17 09:40:00,42.54,42.55,42.49,42.54,7458.0,35.6999,35.7083,35.6579,35.6999,7458.0
2015-09-17 09:45:00,42.53,42.55,42.49,42.54,9567.0,35.6915,35.7083,35.6579,35.6999,9567.0
2015-09-17 09:50:00,42.54,42.57,42.53,42.55,7120.0,35.6999,35.725,35.6915,35.7083,7120.0
2015-09-17 09:55:00,42.55,42.86,42.55,42.85,18379.0,35.7083,35.9684,35.7083,35.96,18379.0
2015-09-17 10:00:00,42.79,42.79,42.69,42.73,15207.0,35.9097,35.9097,35.8257,35.8593,15207.0
2015-09-17 10:05:00,42.73,42.76,42.72,42.75,9180.0,35.8593,35.8845,35.8509,35.8761,9180.0
2015-09-17 10:10:00,42.74,42.83,42.74,42.8,15059.0,35.8677,35.9432,35.8677,35.9181,15059.0
2015-09-17 10:15:00,42.8,42.83,42.8,42.81,23271.0,35.9181,35.9432,35.9181,35.9265,23271.0
2015-09-17 10:20:00,42.8,42.82,42.75,42.75,6660.0,35.9181,35.9348,35.8761,35.8761,6660.0
2015-09-17 10:25:00,42.75,42.77,42.74,42.75,5389.0,35.8761,35.8929,35.8677,35.8761,5389.0
2015-09-17 10:30:00,42.76,42.77,42.72,42.75,10741.0,35.8845,35.8929,35.8509,35.8761,10741.0
2015-09-17 10:35:00,42.74,42.78,42.74,42.77,7862.0,35.8677,35.9013,35.8677,35.8929,7862.0
2015-09-17 10:40:00,42.77,42.83,42.76,42.83,8316.0,35.8929,35.9432,35.8845,35.9432,8316.0
2015-09-17 10:45:00,42.83,42.84,42.82,42.83,10045.0,35.9432,35.9516,35.9348,35.9432,10045.0
2015-09-17 10:50:00,42.83,42.84,42.79,42.82,17911.0,35.9432,35.9516,35.9097,35.9348,17911.0
2015-09-17 10:55:00,42.82,42.83,42.82,42.83,5568.0,35.9348,35.9432,35.9348,35.9432,5568.0
2015-09-17 11:00:00,42.84,42.85,42.82,42.83,9567.0,35.9516,35.96,35.9348,35.9432,9567.0
2015-09-17 11:05:00,42.83,42.86,42.83,42.85,6952.0,35.9432,35.9684,35.9432,35.96,6952.0
2015-09-17 11:10:00,42.85,42.88,42.85,42.85,8658.0,35.96,35.9852,35.96,35.96,8658.0
2015-09-17 11:15:00,42.85,42.86,42.82,42.82,11631.0,35.96,35.9684,35.9348,35.9348,11631.0
2015-09-17 11:20:00,42.82,42.84,42.81,42.84,6410.0,35.9348,35.9516,35.9265,35.9516,6410.0
2015-09-17 11:25:00,42.84,42.85,42.82,42.82,4852.0,35.9516,35.96,35.9348,35.9348,4852.0
2015-09-17 11:30:00,42.83,42.83,42.8,42.8,8402.0,35.9432,35.9432,35.9181,35.9181,8402.0
2015-09-17 11:35:00,42.79,42.8,42.74,42.74,5151.0,35.9097,35.9181,35.8677,35.8677,5151.0
2015-09-17 11:40:00,42.75,42.76,42.74,42.74,7097.0,35.8761,35.8845,35.8677,35.8677,7097.0
2015-09-17 11:45:00,42.74,42.77,42.72,42.75,8634.0,35.8677,35.8929,35.8509,35.8761,8634.0
2015-09-17 11:50:00,42.76,42.76,42.75,42.76,3892.0,35.8845,35.8845,35.8761,35.8845,3892.0
2015-09-17 11:55:00,42.75,42.75,42.72,42.72,5753.0,35.8761,35.8761,35.8509,35.8509,5753.0
2015-09-17 12:00:00,42.72,42.72,42.66,42.66,5152.0,35.8509,35.8509,35.8006,35.8006,5152.0
2015-09-17 12:05:00,42.65,42.68,42.64,42.67,9145.0,35.7922,35.8174,35.7838,35.809,9145.0
2015-09-17 12:10:00,42.67,42.71,42.66,42.69,7000.0,35.809,35.8425,35.8006,35.8257,7000.0
2015-09-17 12:15:00,42.7,42.74,42.7,42.71,6099.0,35.8341,35.8677,35.8341,35.8425,6099.0
2015-09-17 12:20:00,42.7,42.72,42.7,42.72,4196.0,35.8341,35.8509,35.8341,35.8509,4196.0
2015-09-17 12:25:00,42.73,42.77,42.73,42.77,6870.0,35.8593,35.8929,35.8593,35.8929,6870.0
2015-09-17 12:30:00,42.76,42.77,42.72,42.73,11139.0,35.8845,35.8929,35.8509,35.8593,11139.0
2015-09-17 12:35:00,42.73,42.75,42.72,42.72,4616.0,35.8593,35.8761,35.8509,35.8509,4616.0
2015-09-17 12:40:00,42.72,42.72,42.69,42.7,11882.0,35.8509,35.8509,35.8257,35.8341,11882.0
2015-09-17 12:45:00,42.7,42.7,42.69,42.7,6501.0,35.8341,35.8341,35.8257,35.8341,6501.0
2015-09-17 12:50:00,42.71,42.72,42.7,42.71,6029.0,35.8425,35.8509,35.8341,35.8425,6029.0
2015-09-17 12:55:00,42.71,42.73,42.7,42.72,9292.0,35.8425,35.8593,35.8341,35.8509,9292.0
2015-09-17 13:00:00,42.72,42.72,42.71,42.71,3325.0,35.8509,35.8509,35.8425,35.8425,3325.0
2015-09-17 13:05:00,42.72,42.74,42.72,42.73,7731.0,35.8509,35.8677,35.8509,35.8593,7731.0
2015-09-17 13:10:00,42.72,42.73,42.7,42.7,8928.0,35.8509,35.8593,35.8341,35.8341,8928.0
2015-09-17 13:15:00,42.71,42.73,42.71,42.72,6175.0,35.8425,35.8593,35.8425,35.8509,6175.0
2015-09-17 13:20:00,42.73,42.74,42.72,42.73,8648.0,35.8593,35.8677,35.8509,35.8593,8648.0
2015-09-17 13:25:00,42.73,42.77,42.73,42.74,18245.0,35.8593,35.8929,35.8593,35.8677,18245.0
2015-09-17 13:30:00,42.74,42.77,42.74,42.77,7695.0,35.8677,35.8929,35.8677,35.8929,7695.0
2015-09-17 13:35:00,42.77,42.77,42.71,42.71,13273.0,35.8929,35.8929,35.8425,35.8425,13273.0
2015-09-17 13:40:00,42.71,42.74,42.71,42.72,8409.0,35.8425,35.8677,35.8425,35.8509,8409.0
2015-09-17 13:45:00,42.71,42.73,42.69,42.7,7308.0,35.8425,35.8593,35.8257,35.8341,7308.0
2015-09-17 13:50:00,42.71,42.73,42.7,42.73,14989.0,35.8425,35.8593,35.8341,35.8593,14989.0
2015-09-17 13:55:00,42.72,42.72,42.61,42.62,11990.0,35.8509,35.8509,35.7586,35.767,11990.0
2015-09-17 14:00:00,42.65,42.75,42.43,42.56,37196.0,35.7922,35.8761,35.6076,35.7166,37196.0
2015-09-17 14:05:00,42.54,42.61,42.51,42.6,14172.0,35.6999,35.7586,35.6747,35.7502,14172.0
2015-09-17 14:10:00,42.63,42.71,42.63,42.63,16045.0,35.7754,35.8425,35.7754,35.7754,16045.0
2015-09-17 14:15:00,42.63,42.74,42.63,42.67,19649.0,35.7754,35.8677,35.7754,35.809,19649.0
2015-09-17 14:20:00,42.66,42.69,42.61,42.61,14342.0,35.8006,35.8257,35.7586,35.7586,14342.0
2015-09-17 14:25:00,42.62,42.65,42.57,42.59,14065.0,35.767,35.7922,35.725,35.7418,14065.0
2015-09-17 14:30:00,42.59,42.69,42.58,42.68,15748.0,35.7418,35.8257,35.7334,35.8174,15748.0
2015-09-17 14:35:00,42.68,42.72,42.63,42.64,13456.0,35.8174,35.8509,35.7754,35.7838,13456.0
2015-09-17 14:40:00,42.62,42.76,42.62,42.75,14340.0,35.767,35.8845,35.767,35.8761,14340.0
2015-09-17 14:45:00,42.75,42.91,42.74,42.88,29811.0,35.8761,36.0104,35.8677,35.9852,29811.0
2015-09-17 14:50:00,42.88,42.9,42.85,42.87,13274.0,35.9852,36.002,35.96,35.9768,13274.0
2015-09-17 14:55:00,42.87,42.87,42.8,42.81,10948.0,35.9768,35.9768,35.9181,35.9265,10948.0
2015-09-17 15:00:00,42.83,42.86,42.79,42.81,11876.0,35.9432,35.9684,35.9097,35.9265,11876.0
2015-09-17 15:05:00,42.8,42.8,42.68,42.69,11006.0,35.9181,35.9181,35.8174,35.8257,11006.0
2015-09-17 15:10:00,42.68,42.7,42.54,42.56,10933.0,35.8174,35.8341,35.6999,35.7166,10933.0
2015-09-17 15:15:00,42.56,42.6,42.54,42.57,14762.0,35.7166,35.7502,35.6999,35.725,14762.0
2015-09-17 15:20:00,42.56,42.56,42.39,42.48,18205.0,35.7166,35.7166,35.574,35.6495,18205.0
2015-09-17 15:25:00,42.48,42.53,42.44,42.52,14566.0,35.6495,35.6915,35.6159,35.6831,14566.0
2015-09-17 15:30:00,42.52,42.63,42.47,42.62,29681.0,35.6831,35.7754,35.6411,35.767,29681.0
2015-09-17 15:35:00,42.61,42.62,42.51,42.54,34219.0,35.7586,35.767,35.6747,35.6999,34219.0
2015-09-17 15:40:00,42.54,42.59,42.5,42.53,26564.0,35.6999,35.7418,35.6663,35.6915,26564.0
2015-09-17 15:45:00,42.53,42.56,42.49,42.49,28495.0,35.6915,35.7166,35.6579,35.6579,28495.0
2015-09-17 15:50:00,42.49,42.51,42.41,42.42,38705.0,35.6579,35.6747,35.5908,35.5992,38705.0
2015-09-17 15:55:00,42.41,42.51,42.4,42.48,84550.0,35.5908,35.6747,35.5824,35.6495,84550.0
2015-09-18 09:30:00,42.02,42.19,41.95,42.17,142344.0,35.2635,35.4061,35.2047,35.3894,142344.0
2015-09-18 09:35:00,42.11,42.17,42.04,42.1,29843.0,35.339,35.3894,35.2803,35.3306,29843.0
2015-09-18 09:40:00,42.1,42.15,42.06,42.11,27513.0,35.3306,35.3726,35.297,35.339,27513.0
2015-09-18 09:45:00,42.13,42.17,42.09,42.11,14831.0,35.3558,35.3894,35.3222,35.339,14831.0
2015-09-18 09:50:00,42.09,42.11,42.04,42.11,20163.0,35.3222,35.339,35.2803,35.339,20163.0
2015-09-18 09:55:00,42.11,42.28,42.1,42.24,41517.0,35.339,35.4817,35.3306,35.4481,41517.0
2015-09-18 10:00:00,42.23,42.32,42.13,42.13,10237.0,35.4397,35.5152,35.3558,35.3558,10237.0
2015-09-18 10:05:00,42.12,42.18,42.11,42.13,8602.0,35.3474,35.3977,35.339,35.3558,8602.0
2015-09-18 10:10:00,42.14,42.17,42.12,42.14,16606.0,35.3642,35.3894,35.3474,35.3642,16606.0
2015-09-18 10:15:00,42.13,42.13,42.1,42.11,16306.0,35.3558,35.3558,35.3306,35.339,16306.0
2015-09-18 10:20:00,42.11,42.18,42.1,42.18,7190.0,35.339,35.3977,35.3306,35.3977,7190.0
2015-09-18 10:25:00,42.18,42.29,42.18,42.27,23741.0,35.3977,35.4901,35.3977,35.4733,23741.0
2015-09-18 10:30:00,42.27,42.32,42.25,42.28,33942.0,35.4733,35.5152,35.4565,35.4817,33942.0
2015-09-18 10:35:00,42.28,42.28,42.13,42.13,10289.0,35.4817,35.4817,35.3558,35.3558,10289.0
2015-09-18 10:40:00,42.13,42.14,42.07,42.12,6840.0,35.3558,35.3642,35.3054,35.3474,6840.0
2015-09-18 10:45:00,42.12,42.13,42.09,42.1,7383.0,35.3474,35.3558,35.3222,35.3306,7383.0
2015-09-18 10:50:00,42.1,42.13,42.1,42.12,9092.0,35.3306,35.3558,35.3306,35.3474,9092.0
2015-09-18 10:55:00,42.12,42.14,42.09,42.12,6750.0,35.3474,35.3642,35.3222,35.3474,6750.0
2015-09-18 11:00:00,42.12,42.14,42.11,42.12,8736.0,35.3474,35.3642,35.339,35.3474,8736.0
2015-09-18 11:05:00,42.12,42.15,42.11,42.12,14023.0,35.3474,35.3726,35.339,35.3474,14023.0
2015-09-18 11:10:00,42.11,42.13,42.1,42.13,5725.0,35.339,35.3558,35.3306,35.3558,5725.0
2015-09-18 11:15:00,42.12,42.12,42.09,42.1,8323.0,35.3474,35.3474,35.3222,35.3306,8323.0
2015-09-18 11:20:00,42.11,42.16,42.1,42.15,7047.0,35.339,35.381,35.3306,35.3726,7047.0
2015-09-18 11:25:00,42.15,42.19,42.11,42.11,6820.0,35.3726,35.4061,35.339,35.339,6820.0
2015-09-18 11:30:00,42.1,42.15,42.09,42.13,7754.0,35.3306,35.3726,35.3222,35.3558,7754.0
2015-09-18 11:35:00,42.13,42.13,42.09,42.13,5815.0,35.3558,35.3558,35.3222,35.3558,5815.0
2015-09-18 11:40:00,42.13,42.16,42.1,42.14,5800.0,35.3558,35.381,35.3306,35.3642,5800.0
2015-09-18 11:45:00,42.14,42.21,42.14,42.2,10935.0,35.3642,35.4229,35.3642,35.4145,10935.0
2015-09-18 11:50:00,42.2,42.2,42.16,42.16,10998.0,35.4145,35.4145,35.381,35.381,10998.0
2015-09-18 11:55:00,42.17,42.18,42.16,42.16,6375.0,35.3894,35.3977,35.381,35.381,6375.0
2015-09-18 12:00:00,42.15,42.16,42.13,42.14,4773.0,35.3726,35.381,35.3558,35.3642,4773.0
2015-09-18 12:05:00,42.14,42.15,42.11,42.13,33568.0,35.3642,35.3726,35.339,35.3558,33568.0
2015-09-18 12:10:00,42.13,42.13,42.07,42.09,7875.0,35.3558,35.3558,35.3054,35.3222,7875.0
2015-09-18 12:15:00,42.08,42.11,42.06,42.1,7046.0,35.3138,35.339,35.297,35.3306,7046.0
2015-09-18 12:20:00,42.09,42.1,42.04,42.04,8927.0,35.3222,35.3306,35.2803,35.2803,8927.0
2015-09-18 12:25:00,42.04,42.05,42.01,42.02,15245.0,35.2803,35.2887,35.2551,35.2635,15245.0
2015-09-18 12:30:00,42.02,42.02,41.96,41.98,9735.0,35.2635,35.2635,35.2131,35.2299,9735.0
2015-09-18 12:35:00,41.99,41.99,41.93,41.94,9540.0,35.2383,35.2383,35.1879,35.1963,9540.0
2015-09-18 12:40:00,41.94,41.94,41.89,41.89,10524.0,35.1963,35.1963,35.1544,35.1544,10524.0
2015-09-18 12:45:00,41.9,41.91,41.89,41.91,6551.0,35.1628,35.1712,35.1544,35.1712,6551.0
2015-09-18 12:50:00,41.92,41.98,41.91,41.96,15893.0,35.1796,35.2299,35.1712,35.2131,15893.0
2015-09-18 12:55:00,41.97,42.02,41.96,42.02,7728.0,35.2215,35.2635,35.2131,35.2635,7728.0
2015-09-18 13:00:00,42.01,42.1,42.0,42.09,6758.0,35.2551,35.3306,35.2467,35.3222,6758.0
2015-09-18 13:05:00,42.11,42.13,42.09,42.09,11951.0,35.339,35.3558,35.3222,35.3222,11951.0
2015-09-18 13:10:00,42.09,42.12,42.08,42.11,7417.0,35.3222,35.3474,35.3138,35.339,7417.0
2015-09-18 13:15:00,42.1,42.11,42.08,42.08,8859.0,35.3306,35.339,35.3138,35.3138,8859.0
2015-09-18 13:20:00,42.08,42.08,42.03,42.04,29011.0,35.3138,35.3138,35.2719,35.2803,29011.0
2015-09-18 13:25:00,42.03,42.06,42.01,42.06,9037.0,35.2719,35.297,35.2551,35.297,9037.0
2015-09-18 13:30:00,42.07,42.1,42.06,42.1,8251.0,35.3054,35.3306,35.297,35.3306,8251.0
2015-09-18 13:35:00,42.1,42.1,42.06,42.08,8303.0,35.3306,35.3306,35.297,35.3138,8303.0
2015-09-18 13:40:00,42.08,42.11,42.08,42.08,14493.0,35.3138,35.339,35.3138,35.3138,14493.0
2015-09-18 13:45:00,42.08,42.09,42.07,42.09,11952.0,35.3138,35.3222,35.3054,35.3222,11952.0
2015-09-18 13:50:00,42.09,42.09,42.05,42.09,14126.0,35.3222,35.3222,35.2887,35.3222,14126.0
2015-09-18 13:55:00,42.08,42.09,42.06,42.08,9466.0,35.3138,35.3222,35.297,35.3138,9466.0
2015-09-18 14:00:00,42.08,42.08,42.05,42.08,16918.0,35.3138,35.3138,35.2887,35.3138,16918.0
2015-09-18 14:05:00,42.07,42.11,42.06,42.09,30042.0,35.3054,35.339,35.297,35.3222,30042.0
2015-09-18 14:10:00,42.08,42.08,42.04,42.08,10668.0,35.3138,35.3138,35.2803,35.3138,10668.0
2015-09-18 14:15:00,42.08,42.12,42.07,42.1,20099.0,35.3138,35.3474,35.3054,35.3306,20099.0
2015-09-18 14:20:00,42.1,42.11,42.07,42.09,26235.0,35.3306,35.339,35.3054,35.3222,26235.0
2015-09-18 14:25:00,42.09,42.1,42.08,42.09,11925.0,35.3222,35.3306,35.3138,35.3222,11925.0
2015-09-18 14:30:00,42.1,42.1,42.08,42.1,13161.0,35.3306,35.3306,35.3138,35.3306,13161.0
2015-09-18 14:35:00,42.09,42.1,42.04,42.07,20022.0,35.3222,35.3306,35.2803,35.3054,20022.0
2015-09-18 14:40:00,42.08,42.11,42.07,42.08,19308.0,35.3138,35.339,35.3054,35.3138,19308.0
2015-09-18 14:45:00,42.07,42.09,42.05,42.08,21446.0,35.3054,35.3222,35.2887,35.3138,21446.0
2015-09-18 14:50:00,42.07,42.09,42.05,42.07,16178.0,35.3054,35.3222,35.2887,35.3054,16178.0
2015-09-18 14:55:00,42.08,42.11,42.07,42.09,24476.0,35.3138,35.339,35.3054,35.3222,24476.0
2015-09-18 15:00:00,42.09,42.1,42.0,42.0,20955.0,35.3222,35.3306,35.2467,35.2467,20955.0
2015-09-18 15:05:00,42.0,42.01,41.94,41.95,10958.0,35.2467,35.2551,35.1963,35.2047,10958.0
2015-09-18 15:10:00,41.95,41.98,41.94,41.94,21987.0,35.2047,35.2299,35.1963,35.1963,21987.0
2015-09-18 15:15:00,41.94,41.94,41.84,41.86,30836.0,35.1963,35.1963,35.1124,35.1292,30836.0
2015-09-18 15:20:00,41.86,41.87,41.82,41.87,21628.0,35.1292,35.1376,35.0956,35.1376,21628.0
2015-09-18 15:25:00,41.86,41.86,41.79,41.84,28101.0,35.1292,35.1292,35.0705,35.1124,28101.0
2015-09-18 15:30:00,41.83,41.85,41.8,41.82,31133.0,35.104,35.1208,35.0789,35.0956,31133.0
2015-09-18 15:35:00,41.82,41.82,41.77,41.78,25848.0,35.0956,35.0956,35.0537,35.0621,25848.0
2015-09-18 15:40:00,41.79,41.79,41.67,41.67,63241.0,35.0705,35.0705,34.9698,34.9698,63241.0
2015-09-18 15:45:00,41.67,41.69,41.61,41.67,88457.0,34.9698,34.9865,34.9194,34.9698,88457.0
2015-09-18 15:50:00,41.67,41.79,41.66,41.77,78960.0,34.9698,35.0705,34.9614,35.0537,78960.0
2015-09-18 15:55:00,41.77,41.86,41.77,41.84,228019.0,35.0537,35.1292,35.0537,35.1124,228019.0
2015-09-21 09:30:00,42.29,42.36,42.08,42.2,50902.0,35.4901,35.5488,35.3138,35.4145,50902.0
2015-09-21 09:35:00,42.19,42.27,42.17,42.25,20494.0,35.4061,35.4733,35.3894,35.4565,20494.0
2015-09-21 09:40:00,42.25,42.35,42.18,42.21,19720.0,35.4565,35.5404,35.3977,35.4229,19720.0
2015-09-21 09:45:00,42.22,42.25,42.18,42.18,19989.0,35.4313,35.4565,35.3977,35.3977,19989.0
2015-09-21 09:50:00,42.18,42.23,42.17,42.17,9067.0,35.3977,35.4397,35.3894,35.3894,9067.0
2015-09-21 09:55:00,42.16,42.19,42.12,42.12,4985.0,35.381,35.4061,35.3474,35.3474,4985.0
2015-09-21 10:00:00,42.12,42.18,42.1,42.18,8595.0,35.3474,35.3977,35.3306,35.3977,8595.0
2015-09-21 10:05:00,42.18,42.23,42.18,42.21,24259.0,35.3977,35.4397,35.3977,35.4229,24259.0
2015-09-21 10:10:00,42.21,42.23,42.18,42.18,10227.0,35.4229,35.4397,35.3977,35.3977,10227.0
2015-09-21 10:15:00,42.18,42.21,42.15,42.2,106035.0,35.3977,35.4229,35.3726,35.4145,106035.0
2015-09-21 10:20:00,42.21,42.22,42.18,42.2,11254.0,35.4229,35.4313,35.3977,35.4145,11254.0
2015-09-21 10:25:00,42.19,42.21,42.17,42.17,7150.0,35.4061,35.4229,35.3894,35.3894,7150.0
2015-09-21 10:30:00,42.17,42.22,42.17,42.2,20723.0,35.3894,35.4313,35.3894,35.4145,20723.0
2015-09-21 10:35:00,42.21,42.31,42.19,42.28,22025.0,35.4229,35.5068,35.4061,35.4817,22025.0
2015-09-21 10:40:00,42.29,42.33,42.28,42.33,17018.0,35.4901,35.5236,35.4817,35.5236,17018.0
2015-09-21 10:45:00,42.32,42.35,42.32,42.34,8383.0,35.5152,35.5404,35.5152,35.532,8383.0
2015-09-21 10:50:00,42.34,42.35,42.32,42.33,10490.0,35.532,35.5404,35.5152,35.5236,10490.0
2015-09-21 10:55:00,42.32,42.33,42.24,42.24,3414.0,35.5152,35.5236,35.4481,35.4481,3414.0
2015-09-21 11:00:00,42.25,42.27,42.24,42.26,4514.0,35.4565,35.4733,35.4481,35.4649,4514.0
2015-09-21 11:05:00,42.26,42.29,42.24,42.26,8040.0,35.4649,35.4901,35.4481,35.4649,8040.0
2015-09-21 11:10:00,42.26,42.29,42.26,42.29,4253.0,35.4649,35.4901,35.4649,35.4901,4253.0
2015-09-21 11:15:00,42.31,42.32,42.3,42.32,4839.0,35.5068,35.5152,35.4985,35.5152,4839.0
2015-09-21 11:20:00,42.32,42.33,42.3,42.31,5457.0,35.5152,35.5236,35.4985,35.5068,5457.0
2015-09-21 11:25:00,42.31,42.32,42.27,42.29,8966.0,35.5068,35.5152,35.4733,35.4901,8966.0
2015-09-21 11:30:00,42.31,42.33,42.27,42.28,27062.0,35.5068,35.5236,35.4733,35.4817,27062.0
2015-09-21 11:35:00,42.27,42.29,42.27,42.28,6800.0,35.4733,35.4901,35.4733,35.4817,6800.0
2015-09-21 11:40:00,42.28,42.29,42.23,42.27,28073.0,35.4817,35.4901,35.4397,35.4733,28073.0
2015-09-21 11:45:00,42.28,42.29,42.26,42.28,26487.0,35.4817,35.4901,35.4649,35.4817,26487.0
2015-09-21 11:50:00,42.28,42.29,42.28,42.28,1500.0,35.4817,35.4901,35.4817,35.4817,1500.0
2015-09-21 11:55:00,42.28,42.29,42.23,42.24,8699.0,35.4817,35.4901,35.4397,35.4481,8699.0
2015-09-21 12:00:00,42.24,42.24,42.12,42.12,5498.0,35.4481,35.4481,35.3474,35.3474,5498.0
2015-09-21 12:05:00,42.11,42.13,42.07,42.1,5860.0,35.339,35.3558,35.3054,35.3306,5860.0
2015-09-21 12:10:00,42.09,42.11,42.08,42.1,4515.0,35.3222,35.339,35.3138,35.3306,4515.0
2015-09-21 12:15:00,42.09,42.12,42.09,42.11,11323.0,35.3222,35.3474,35.3222,35.339,11323.0
2015-09-21 12:20:00,42.12,42.17,42.11,42.16,14116.0,35.3474,35.3894,35.339,35.381,14116.0
2015-09-21 12:25:00,42.16,42.18,42.16,42.18,4472.0,35.381,35.3977,35.381,35.3977,4472.0
2015-09-21 12:30:00,42.18,42.18,42.14,42.15,12564.0,35.3977,35.3977,35.3642,35.3726,12564.0
2015-09-21 12:35:00,42.16,42.19,42.15,42.18,5001.0,35.381,35.4061,35.3726,35.3977,5001.0
2015-09-21 12:40:00,42.18,42.2,42.17,42.2,5242.0,35.3977,35.4145,35.3894,35.4145,5242.0
2015-09-21 12:45:00,42.21,42.21,42.14,42.15,7264.0,35.4229,35.4229,35.3642,35.3726,7264.0
2015-09-21 12:50:00,42.16,42.18,42.12,42.17,31675.0,35.381,35.3977,35.3474,35.3894,31675.0
2015-09-21 12:55:00,42.17,42.2,42.13,42.2,9525.0,35.3894,35.4145,35.3558,35.4145,9525.0
2015-09-21 13:00:00,42.19,42.25,42.19,42.25,8049.0,35.4061,35.4565,35.4061,35.4565,8049.0
2015-09-21 13:05:00,42.25,42.29,42.24,42.29,6594.0,35.4565,35.4901,35.4481,35.4901,6594.0
2015-09-21 13:10:00,42.28,42.28,42.23,42.25,4605.0,35.4817,35.4817,35.4397,35.4565,4605.0
2015-09-21 13:15:00,42.25,42.31,42.25,42.29,12734.0,35.4565,35.5068,35.4565,35.4901,12734.0
2015-09-21 13:20:00,42.29,42.3,42.28,42.28,6516.0,35.4901,35.4985,35.4817,35.4817,6516.0
2015-09-21 13:25:00,42.28,42.29,42.24,42.25,9378.0,35.4817,35.4901,35.4481,35.4565,9378.0
2015-09-21 13:30:00,42.25,42.25,42.22,42.23,3744.0,35.4565,35.4565,35.4313,35.4397,3744.0
2015-09-21 13:35:00,42.22,42.28,42.22,42.28,4637.0,35.4313,35.4817,35.4313,35.4817,4637.0
2015-09-21 13:40:00,42.28,42.3,42.26,42.3,7625.0,35.4817,35.4985,35.4649,35.4985,7625.0
2015-09-21 13:45:00,42.29,42.29,42.23,42.25,8972.0,35.4901,35.4901,35.4397,35.4565,8972.0
2015-09-21 13:50:00,42.23,42.24,42.2,42.23,18973.0,35.4397,35.4481,35.4145,35.4397,18973.0
2015-09-21 13:55:00,42.22,42.22,42.19,42.19,3009.0,35.4313,35.4313,35.4061,35.4061,3009.0
2015-09-21 14:00:00,42.19,42.22,42.19,42.21,3235.0,35.4061,35.4313,35.4061,35.4229,3235.0
2015-09-21 14:05:00,42.21,42.21,42.19,42.19,7115.0,35.4229,35.4229,35.4061,35.4061,7115.0
2015-09-21 14:10:00,42.2,42.2,42.16,42.2,4743.0,35.4145,35.4145,35.381,35.4145,4743.0
2015-09-21 14:15:00,42.18,42.23,42.18,42.21,2156.0,35.3977,35.4397,35.3977,35.4229,2156.0
2015-09-21 14:20:00,42.2,42.24,42.2,42.24,2515.0,35.4145,35.4481,35.4145,35.4481,2515.0
2015-09-21 14:25:00,42.24,42.25,42.21,42.21,6835.0,35.4481,35.4565,35.4229,35.4229,6835.0
2015-09-21 14:30:00,42.2,42.24,42.18,42.24,6175.0,35.4145,35.4481,35.3977,35.4481,6175.0
2015-09-21 14:35:00,42.23,42.26,42.23,42.25,4876.0,35.4397,35.4649,35.4397,35.4565,4876.0
2015-09-21 14:40:00,42.26,42.26,42.22,42.24,9211.0,35.4649,35.4649,35.4313,35.4481,9211.0
2015-09-21 14:45:00,42.23,42.29,42.2,42.29,11155.0,35.4397,35.4901,35.4145,35.4901,11155.0
2015-09-21 14:50:00,42.29,42.34,42.29,42.33,16223.0,35.4901,35.532,35.4901,35.5236,16223.0
2015-09-21 14:55:00,42.34,42.37,42.33,42.37,22739.0,35.532,35.5572,35.5236,35.5572,22739.0
2015-09-21 15:00:00,42.37,42.39,42.35,42.39,33773.0,35.5572,35.574,35.5404,35.574,33773.0
2015-09-21 15:05:00,42.39,42.44,42.38,42.42,59056.0,35.574,35.6159,35.5656,35.5992,59056.0
2015-09-21 15:10:00,42.42,42.42,42.39,42.4,28713.0,35.5992,35.5992,35.574,35.5824,28713.0
2015-09-21 15:15:00,42.4,42.43,42.4,42.4,20208.0,35.5824,35.6076,35.5824,35.5824,20208.0
2015-09-21 15:20:00,42.41,42.41,42.35,42.35,16205.0,35.5908,35.5908,35.5404,35.5404,16205.0
2015-09-21 15:25:00,42.35,42.36,42.32,42.35,21316.0,35.5404,35.5488,35.5152,35.5404,21316.0
2015-09-21 15:30:00,42.35,42.36,42.24,42.25,28760.0,35.5404,35.5488,35.4481,35.4565,28760.0
2015-09-21 15:35:00,42.25,42.25,42.22,42.24,15461.0,35.4565,35.4565,35.4313,35.4481,15461.0
2015-09-21 15:40:00,42.24,42.25,42.21,42.23,32176.0,35.4481,35.4565,35.4229,35.4397,32176.0
2015-09-21 15:45:00,42.23,42.23,42.2,42.21,33264.0,35.4397,35.4397,35.4145,35.4229,33264.0
2015-09-21 15:50:00,42.2,42.22,42.19,42.21,45512.0,35.4145,35.4313,35.4061,35.4229,45512.0
2015-09-21 15:55:00,42.21,42.33,42.2,42.33,111608.0,35.4229,35.5236,35.4145,35.5236,111608.0
2015-09-22 09:30:00,41.81,41.81,41.67,41.74,20477.0,35.0872,35.0872,34.9698,35.0285,20477.0
2015-09-22 09:35:00,41.74,41.79,41.72,41.76,15579.0,35.0285,35.0705,35.0117,35.0453,15579.0
2015-09-22 09:40:00,41.77,41.86,41.73,41.8,20078.0,35.0537,35.1292,35.0201,35.0789,20078.0
2015-09-22 09:45:00,41.81,41.83,41.8,41.82,6482.0,35.0872,35.104,35.0789,35.0956,6482.0
2015-09-22 09:50:00,41.8,41.81,41.75,41.81,18142.0,35.0789,35.0872,35.0369,35.0872,18142.0
2015-09-22 09:55:00,41.79,41.97,41.79,41.97,39751.0,35.0705,35.2215,35.0705,35.2215,39751.0
2015-09-22 10:00:00,41.97,42.04,41.94,41.94,19866.0,35.2215,35.2803,35.1963,35.1963,19866.0
2015-09-22 10:05:00,41.94,41.94,41.83,41.84,8648.0,35.1963,35.1963,35.104,35.1124,8648.0
2015-09-22 10:10:00,41.83,41.85,41.8,41.85,14009.0,35.104,35.1208,35.0789,35.1208,14009.0
2015-09-22 10:15:00,41.84,41.93,41.78,41.9,24125.0,35.1124,35.1879,35.0621,35.1628,24125.0
2015-09-22 10:20:00,41.89,41.93,41.85,41.92,32339.0,35.1544,35.1879,35.1208,35.1796,32339.0
2015-09-22 10:25:00,41.92,41.99,41.89,41.98,21026.0,35.1796,35.2383,35.1544,35.2299,21026.0
2015-09-22 10:30:00,41.98,41.99,41.93,41.94,21135.0,35.2299,35.2383,35.1879,35.1963,21135.0
2015-09-22 10:35:00,41.94,41.95,41.84,41.86,28100.0,35.1963,35.2047,35.1124,35.1292,28100.0
2015-09-22 10:40:00,41.86,41.86,41.79,41.81,12250.0,35.1292,35.1292,35.0705,35.0872,12250.0
2015-09-22 10:45:00,41.82,41.85,41.78,41.79,19318.0,35.0956,35.1208,35.0621,35.0705,19318.0
2015-09-22 10:50:00,41.8,41.86,41.8,41.84,16525.0,35.0789,35.1292,35.0789,35.1124,16525.0
2015-09-22 10:55:00,41.84,41.86,41.79,41.81,11661.0,35.1124,35.1292,35.0705,35.0872,11661.0
2015-09-22 11:00:00,41.8,41.84,41.79,41.84,9241.0,35.0789,35.1124,35.0705,35.1124,9241.0
2015-09-22 11:05:00,41.84,41.85,41.82,41.83,10847.0,35.1124,35.1208,35.0956,35.104,10847.0
2015-09-22 11:10:00,41.84,41.88,41.82,41.84,22781.0,35.1124,35.146,35.0956,35.1124,22781.0
2015-09-22 11:15:00,41.83,41.89,41.83,41.85,26251.0,35.104,35.1544,35.104,35.1208,26251.0
2015-09-22 11:20:00,41.85,41.86,41.82,41.82,6710.0,35.1208,35.1292,35.0956,35.0956,6710.0
2015-09-22 11:25:00,41.82,41.88,41.82,41.85,14199.0,35.0956,35.146,35.0956,35.1208,14199.0
2015-09-22 11:30:00,41.85,41.88,41.84,41.85,12389.0,35.1208,35.146,35.1124,35.1208,12389.0
2015-09-22 11:35:00,41.85,41.89,41.84,41.87,12646.0,35.1208,35.1544,35.1124,35.1376,12646.0
2015-09-22 11:40:00,41.87,41.88,41.84,41.84,31395.0,35.1376,35.146,35.1124,35.1124,31395.0
2015-09-22 11:45:00,41.85,41.87,41.84,41.86,28979.0,35.1208,35.1376,35.1124,35.1292,28979.0
2015-09-22 11:50:00,41.86,41.87,41.86,41.86,6875.0,35.1292,35.1376,35.1292,35.1292,6875.0
2015-09-22 11:55:00,41.86,41.87,41.84,41.86,8661.0,35.1292,35.1376,35.1124,35.1292,8661.0
2015-09-22 12:00:00,41.85,41.87,41.84,41.85,9400.0,35.1208,35.1376,35.1124,35.1208,9400.0
2015-09-22 12:05:00,41.86,41.95,41.86,41.95,15706.0,35.1292,35.2047,35.1292,35.2047,15706.0
2015-09-22 12:10:00,41.95,41.98,41.94,41.97,4989.0,35.2047,35.2299,35.1963,35.2215,4989.0
2015-09-22 12:15:00,41.97,41.98,41.91,41.95,6769.0,35.2215,35.2299,35.1712,35.2047,6769.0
2015-09-22 12:20:00,41.96,42.0,41.96,42.0,7103.0,35.2131,35.2467,35.2131,35.2467,7103.0
2015-09-22 12:25:00,41.99,42.01,41.96,42.01,14851.0,35.2383,35.2551,35.2131,35.2551,14851.0
2015-09-22 12:30:00,42.01,42.01,41.97,41.98,11400.0,35.2551,35.2551,35.2215,35.2299,11400.0
2015-09-22 12:35:00,41.98,42.04,41.97,42.04,6060.0,35.2299,35.2803,35.2215,35.2803,6060.0
2015-09-22 12:40:00,42.04,42.08,42.04,42.08,11678.0,35.2803,35.3138,35.2803,35.3138,11678.0
2015-09-22 12:45:00,42.09,42.09,42.01,42.02,8500.0,35.3222,35.3222,35.2551,35.2635,8500.0
2015-09-22 12:50:00,42.02,42.02,41.96,41.97,8217.0,35.2635,35.2635,35.2131,35.2215,8217.0
2015-09-22 12:55:00,41.98,42.06,41.97,42.03,26028.0,35.2299,35.297,35.2215,35.2719,26028.0
2015-09-22 13:00:00,42.02,42.12,42.01,42.11,9271.0,35.2635,35.3474,35.2551,35.339,9271.0
2015-09-22 13:05:00,42.11,42.14,42.09,42.09,16662.0,35.339,35.3642,35.3222,35.3222,16662.0
2015-09-22 13:10:00,42.1,42.12,42.06,42.07,16800.0,35.3306,35.3474,35.297,35.3054,16800.0
2015-09-22 13:15:00,42.07,42.13,42.06,42.13,17027.0,35.3054,35.3558,35.297,35.3558,17027.0
2015-09-22 13:20:00,42.14,42.14,42.09,42.1,7399.0,35.3642,35.3642,35.3222,35.3306,7399.0
2015-09-22 13:25:00,42.1,42.13,42.07,42.08,21540.0,35.3306,35.3558,35.3054,35.3138,21540.0
2015-09-22 13:30:00,42.08,42.15,42.08,42.14,11861.0,35.3138,35.3726,35.3138,35.3642,11861.0
2015-09-22 13:35:00,42.14,42.17,42.14,42.16,11528.0,35.3642,35.3894,35.3642,35.381,11528.0
2015-09-22 13:40:00,42.17,42.23,42.16,42.21,17299.0,35.3894,35.4397,35.381,35.4229,17299.0
2015-09-22 13:45:00,42.22,42.22,42.19,42.19,11777.0,35.4313,35.4313,35.4061,35.4061,11777.0
2015-09-22 13:50:00,42.19,42.19,42.15,42.16,12245.0,35.4061,35.4061,35.3726,35.381,12245.0
2015-09-22 13:55:00,42.16,42.19,42.15,42.16,7636.0,35.381,35.4061,35.3726,35.381,7636.0
2015-09-22 14:00:00,42.15,42.16,42.12,42.15,13670.0,35.3726,35.381,35.3474,35.3726,13670.0
2015-09-22 14:05:00,42.15,42.17,42.13,42.13,16232.0,35.3726,35.3894,35.3558,35.3558,16232.0
2015-09-22 14:10:00,42.12,42.21,42.12,42.21,24536.0,35.3474,35.4229,35.3474,35.4229,24536.0
2015-09-22 14:15:00,42.22,42.23,42.2,42.21,33688.0,35.4313,35.4397,35.4145,35.4229,33688.0
2015-09-22 14:20:00,42.22,42.23,42.19,42.19,29570.0,35.4313,35.4397,35.4061,35.4061,29570.0
2015-09-22 14:25:00,42.18,42.2,42.18,42.19,19478.0,35.3977,35.4145,35.3977,35.4061,19478.0
2015-09-22 14:30:00,42.2,42.24,42.18,42.22,46275.0,35.4145,35.4481,35.3977,35.4313,46275.0
2015-09-22 14:35:00,42.22,42.24,42.2,42.21,19414.0,35.4313,35.4481,35.4145,35.4229,19414.0
2015-09-22 14:40:00,42.22,42.22,42.18,42.18,13374.0,35.4313,35.4313,35.3977,35.3977,13374.0
2015-09-22 14:45:00,42.18,42.19,42.16,42.18,31079.0,35.3977,35.4061,35.381,35.3977,31079.0
2015-09-22 14:50:00,42.18,42.22,42.18,42.22,18977.0,35.3977,35.4313,35.3977,35.4313,18977.0
2015-09-22 14:55:00,42.22,42.3,42.22,42.3,20449.0,35.4313,35.4985,35.4313,35.4985,20449.0
2015-09-22 15:00:00,42.29,42.3,42.26,42.29,20353.0,35.4901,35.4985,35.4649,35.4901,20353.0
2015-09-22 15:05:00,42.3,42.31,42.29,42.3,31291.0,35.4985,35.5068,35.4901,35.4985,31291.0
2015-09-22 15:10:00,42.31,42.33,42.23,42.24,69024.0,35.5068,35.5236,35.4397,35.4481,69024.0
2015-09-22 15:15:00,42.24,42.25,42.22,42.23,24165.0,35.4481,35.4565,35.4313,35.4397,24165.0
2015-09-22 15:20:00,42.24,42.26,42.22,42.22,12960.0,35.4481,35.4649,35.4313,35.4313,12960.0
2015-09-22 15:25:00,42.23,42.25,42.22,42.23,28561.0,35.4397,35.4565,35.4313,35.4397,28561.0
2015-09-22 15:30:00,42.24,42.32,42.24,42.32,38056.0,35.4481,35.5152,35.4481,35.5152,38056.0
2015-09-22 15:35:00,42.32,42.32,42.25,42.29,17405.0,35.5152,35.5152,35.4565,35.4901,17405.0
2015-09-22 15:40:00,42.29,42.32,42.26,42.3,23007.0,35.4901,35.5152,35.4649,35.4985,23007.0
2015-09-22 15:45:00,42.29,42.3,42.25,42.27,68454.0,35.4901,35.4985,35.4565,35.4733,68454.0
2015-09-22 15:50:00,42.26,42.27,42.21,42.25,77478.0,35.4649,35.4733,35.4229,35.4565,77478.0
2015-09-22 15:55:00,42.24,42.31,42.22,42.28,227839.0,35.4481,35.5068,35.4313,35.4817,227839.0
2015-09-23 09:30:00,42.3,42.42,42.28,42.42,5877.0,35.4985,35.5992,35.4817,35.5992,5877.0
2015-09-23 09:35:00,42.35,42.38,42.28,42.3,10535.0,35.5404,35.5656,35.4817,35.4985,10535.0
2015-09-23 09:40:00,42.32,42.34,42.3,42.32,2600.0,35.5152,35.532,35.4985,35.5152,2600.0
2015-09-23 09:45:00,42.32,42.34,42.27,42.28,5000.0,35.5152,35.532,35.4733,35.4817,5000.0
2015-09-23 09:50:00,42.3,42.31,42.25,42.25,7674.0,35.4985,35.5068,35.4565,35.4565,7674.0
2015-09-23 09:55:00,42.26,42.26,42.2,42.2,20350.0,35.4649,35.4649,35.4145,35.4145,20350.0
2015-09-23 10:00:00,42.2,42.26,42.2,42.26,5025.0,35.4145,35.4649,35.4145,35.4649,5025.0
2015-09-23 10:05:00,42.26,42.26,42.19,42.21,5165.0,35.4649,35.4649,35.4061,35.4229,5165.0
2015-09-23 10:10:00,42.2,42.24,42.2,42.2,6231.0,35.4145,35.4481,35.4145,35.4145,6231.0
2015-09-23 10:15:00,42.19,42.26,42.17,42.24,7225.0,35.4061,35.4649,35.3894,35.4481,7225.0
2015-09-23 10:20:00,42.23,42.25,42.21,42.22,6558.0,35.4397,35.4565,35.4229,35.4313,6558.0
2015-09-23 10:25:00,42.21,42.26,42.21,42.25,5364.0,35.4229,35.4649,35.4229,35.4565,5364.0
2015-09-23 10:30:00,42.24,42.26,42.21,42.22,7154.0,35.4481,35.4649,35.4229,35.4313,7154.0
2015-09-23 10:35:00,42.22,42.23,42.14,42.14,4753.0,35.4313,35.4397,35.3642,35.3642,4753.0
2015-09-23 10:40:00,42.15,42.15,42.1,42.1,4305.0,35.3726,35.3726,35.3306,35.3306,4305.0
2015-09-23 10:45:00,42.1,42.13,42.1,42.13,7040.0,35.3306,35.3558,35.3306,35.3558,7040.0
2015-09-23 10:50:00,42.15,42.18,42.15,42.16,4038.0,35.3726,35.3977,35.3726,35.381,4038.0
2015-09-23 10:55:00,42.15,42.15,42.09,42.09,4966.0,35.3726,35.3726,35.3222,35.3222,4966.0
2015-09-23 11:00:00,42.09,42.14,42.08,42.11,25825.0,35.3222,35.3642,35.3138,35.339,25825.0
2015-09-23 11:05:00,42.1,42.11,42.08,42.1,10211.0,35.3306,35.339,35.3138,35.3306,10211.0
2015-09-23 11:10:00,42.1,42.1,42.02,42.02,8000.0,35.3306,35.3306,35.2635,35.2635,8000.0
2015-09-23 11:15:00,42.02,42.03,41.98,41.99,6321.0,35.2635,35.2719,35.2299,35.2383,6321.0
2015-09-23 11:20:00,41.99,42.0,41.97,41.97,4897.0,35.2383,35.2467,35.2215,35.2215,4897.0
2015-09-23 11:25:00,41.98,41.99,41.97,41.99,7725.0,35.2299,35.2383,35.2215,35.2383,7725.0
2015-09-23 11:30:00,41.99,42.02,41.97,41.99,20802.0,35.2383,35.2635,35.2215,35.2383,20802.0
2015-09-23 11:35:00,41.99,42.01,41.99,42.01,2400.0,35.2383,35.2551,35.2383,35.2551,2400.0
2015-09-23 11:40:00,42.0,42.01,41.95,41.96,6471.0,35.2467,35.2551,35.2047,35.2131,6471.0
2015-09-23 11:45:00,41.95,41.98,41.95,41.97,3356.0,35.2047,35.2299,35.2047,35.2215,3356.0
2015-09-23 11:50:00,41.96,41.97,41.92,41.93,7985.0,35.2131,35.2215,35.1796,35.1879,7985.0
2015-09-23 11:55:00,41.94,41.99,41.94,41.99,2200.0,35.1963,35.2383,35.1963,35.2383,2200.0
2015-09-23 12:00:00,41.98,41.99,41.94,41.97,8100.0,35.2299,35.2383,35.1963,35.2215,8100.0
2015-09-23 12:05:00,41.97,42.0,41.96,41.98,12947.0,35.2215,35.2467,35.2131,35.2299,12947.0
2015-09-23 12:10:00,41.98,41.99,41.96,41.99,2501.0,35.2299,35.2383,35.2131,35.2383,2501.0
2015-09-23 12:15:00,41.98,42.0,41.97,42.0,3061.0,35.2299,35.2467,35.2215,35.2467,3061.0
2015-09-23 12:20:00,41.99,42.0,41.96,42.0,6737.0,35.2383,35.2467,35.2131,35.2467,6737.0
2015-09-23 12:25:00,41.99,42.0,41.99,41.99,1900.0,35.2383,35.2467,35.2383,35.2383,1900.0
2015-09-23 12:30:00,41.99,42.0,41.97,41.99,8933.0,35.2383,35.2467,35.2215,35.2383,8933.0
2015-09-23 12:35:00,42.0,42.01,41.99,42.0,3547.0,35.2467,35.2551,35.2383,35.2467,3547.0
2015-09-23 12:40:00,42.0,42.01,41.98,42.0,3378.0,35.2467,35.2551,35.2299,35.2467,3378.0
2015-09-23 12:45:00,42.0,42.01,42.0,42.0,4284.0,35.2467,35.2551,35.2467,35.2467,4284.0
2015-09-23 12:50:00,42.0,42.03,42.0,42.03,2979.0,35.2467,35.2719,35.2467,35.2719,2979.0
2015-09-23 12:55:00,42.01,42.01,42.0,42.0,3693.0,35.2551,35.2551,35.2467,35.2467,3693.0
2015-09-23 13:00:00,41.99,42.01,41.99,42.0,6007.0,35.2383,35.2551,35.2383,35.2467,6007.0
2015-09-23 13:05:00,41.99,42.05,41.99,42.05,4904.0,35.2383,35.2887,35.2383,35.2887,4904.0
2015-09-23 13:10:00,42.04,42.05,42.03,42.03,3766.0,35.2803,35.2887,35.2719,35.2719,3766.0
2015-09-23 13:15:00,42.04,42.05,42.03,42.04,3660.0,35.2803,35.2887,35.2719,35.2803,3660.0
2015-09-23 13:20:00,42.03,42.04,42.0,42.02,6000.0,35.2719,35.2803,35.2467,35.2635,6000.0
2015-09-23 13:25:00,42.01,42.01,41.98,41.99,9159.0,35.2551,35.2551,35.2299,35.2383,9159.0
2015-09-23 13:30:00,41.98,42.03,41.98,42.03,5777.0,35.2299,35.2719,35.2299,35.2719,5777.0
2015-09-23 13:35:00,42.04,42.07,42.03,42.07,5662.0,35.2803,35.3054,35.2719,35.3054,5662.0
2015-09-23 13:40:00,42.07,42.13,42.06,42.12,3537.0,35.3054,35.3558,35.297,35.3474,3537.0
2015-09-23 13:45:00,42.12,42.13,42.11,42.13,4541.0,35.3474,35.3558,35.339,35.3558,4541.0
2015-09-23 13:50:00,42.13,42.13,42.09,42.09,2600.0,35.3558,35.3558,35.3222,35.3222,2600.0
2015-09-23 13:55:00,42.09,42.11,42.09,42.11,3607.0,35.3222,35.339,35.3222,35.339,3607.0
2015-09-23 14:00:00,42.12,42.13,42.11,42.12,3500.0,35.3474,35.3558,35.339,35.3474,3500.0
2015-09-23 14:05:00,42.12,42.17,42.12,42.16,6715.0,35.3474,35.3894,35.3474,35.381,6715.0
2015-09-23 14:10:00,42.16,42.19,42.16,42.16,5518.0,35.381,35.4061,35.381,35.381,5518.0
2015-09-23 14:15:00,42.16,42.17,42.14,42.14,4284.0,35.381,35.3894,35.3642,35.3642,4284.0
2015-09-23 14:20:00,42.15,42.16,42.1,42.1,4900.0,35.3726,35.381,35.3306,35.3306,4900.0
2015-09-23 14:25:00,42.12,42.12,42.09,42.11,7081.0,35.3474,35.3474,35.3222,35.339,7081.0
2015-09-23 14:30:00,42.1,42.11,42.09,42.11,4415.0,35.3306,35.339,35.3222,35.339,4415.0
2015-09-23 14:35:00,42.12,42.12,42.04,42.05,7007.0,35.3474,35.3474,35.2803,35.2887,7007.0
2015-09-23 14:40:00,42.04,42.04,42.01,42.02,5862.0,35.2803,35.2803,35.2551,35.2635,5862.0
2015-09-23 14:45:00,42.02,42.02,41.99,42.02,6560.0,35.2635,35.2635,35.2383,35.2635,6560.0
2015-09-23 14:50:00,42.02,42.02,41.97,41.99,7291.0,35.2635,35.2635,35.2215,35.2383,7291.0
2015-09-23 14:55:00,41.99,42.03,41.99,42.02,7085.0,35.2383,35.2719,35.2383,35.2635,7085.0
2015-09-23 15:00:00,42.02,42.05,42.0,42.02,5115.0,35.2635,35.2887,35.2467,35.2635,5115.0
2015-09-23 15:05:00,42.02,42.04,42.0,42.04,14497.0,35.2635,35.2803,35.2467,35.2803,14497.0
2015-09-23 15:10:00,42.05,42.05,41.97,41.97,14958.0,35.2887,35.2887,35.2215,35.2215,14958.0
2015-09-23 15:15:00,41.97,42.01,41.95,41.99,7340.0,35.2215,35.2551,35.2047,35.2383,7340.0
2015-09-23 15:20:00,42.0,42.01,41.98,42.0,14502.0,35.2467,35.2551,35.2299,35.2467,14502.0
2015-09-23 15:25:00,42.0,42.02,41.99,42.02,10637.0,35.2467,35.2635,35.2383,35.2635,10637.0
2015-09-23 15:30:00,42.01,42.04,41.99,42.04,19818.0,35.2551,35.2803,35.2383,35.2803,19818.0
2015-09-23 15:35:00,42.05,42.05,42.0,42.04,11841.0,35.2887,35.2887,35.2467,35.2803,11841.0
2015-09-23 15:40:00,42.05,42.07,42.03,42.03,18315.0,35.2887,35.3054,35.2719,35.2719,18315.0
2015-09-23 15:45:00,42.03,42.08,42.03,42.08,20895.0,35.2719,35.3138,35.2719,35.3138,20895.0
2015-09-23 15:50:00,42.08,42.1,42.05,42.06,15409.0,35.3138,35.3306,35.2887,35.297,15409.0
2015-09-23 15:55:00,42.06,42.14,42.04,42.11,159993.0,35.297,35.3642,35.2803,35.339,159993.0
2015-09-24 09:30:00,41.85,41.86,41.8,41.86,6296.0,35.1208,35.1292,35.0789,35.1292,6296.0
2015-09-24 09:35:00,41.87,41.87,41.8,41.83,4225.0,35.1376,35.1376,35.0789,35.104,4225.0
2015-09-24 09:40:00,41.81,41.81,41.74,41.76,892.0,35.0872,35.0872,35.0285,35.0453,892.0
2015-09-24 09:45:00,41.77,41.77,41.71,41.73,2265.0,35.0537,35.0537,35.0033,35.0201,2265.0
2015-09-24 09:50:00,41.71,41.75,41.71,41.72,2764.0,35.0033,35.0369,35.0033,35.0117,2764.0
2015-09-24 09:55:00,41.7,41.84,41.69,41.81,6847.0,34.9949,35.1124,34.9865,35.0872,6847.0
2015-09-24 10:00:00,41.81,41.84,41.74,41.74,35302.0,35.0872,35.1124,35.0285,35.0285,35302.0
2015-09-24 10:05:00,41.75,41.81,41.72,41.81,21501.0,35.0369,35.0872,35.0117,35.0872,21501.0
2015-09-24 10:10:00,41.82,41.9,41.82,41.89,59949.0,35.0956,35.1628,35.0956,35.1544,59949.0
2015-09-24 10:15:00,41.88,41.9,41.83,41.85,22395.0,35.146,35.1628,35.104,35.1208,22395.0
2015-09-24 10:20:00,41.86,41.86,41.72,41.75,17469.0,35.1292,35.1292,35.0117,35.0369,17469.0
2015-09-24 10:25:00,41.73,41.73,41.68,41.69,6467.0,35.0201,35.0201,34.9781,34.9865,6467.0
2015-09-24 10:30:00,41.68,41.75,41.68,41.72,7784.0,34.9781,35.0369,34.9781,35.0117,7784.0
2015-09-24 10:35:00,41.71,41.74,41.68,41.74,10065.0,35.0033,35.0285,34.9781,35.0285,10065.0
2015-09-24 10:40:00,41.73,41.73,41.68,41.71,7700.0,35.0201,35.0201,34.9781,35.0033,7700.0
2015-09-24 10:45:00,41.7,41.74,41.68,41.71,20543.0,34.9949,35.0285,34.9781,35.0033,20543.0
2015-09-24 10:50:00,41.7,41.7,41.66,41.68,4703.0,34.9949,34.9949,34.9614,34.9781,4703.0
2015-09-24 10:55:00,41.68,41.69,41.65,41.67,3124.0,34.9781,34.9865,34.953,34.9698,3124.0
2015-09-24 11:00:00,41.67,41.67,41.59,41.59,6800.0,34.9698,34.9698,34.9026,34.9026,6800.0
2015-09-24 11:05:00,41.59,41.64,41.59,41.64,2800.0,34.9026,34.9446,34.9026,34.9446,2800.0
2015-09-24 11:10:00,41.64,41.66,41.61,41.61,2000.0,34.9446,34.9614,34.9194,34.9194,2000.0
2015-09-24 11:15:00,41.62,41.69,41.61,41.67,8925.0,34.9278,34.9865,34.9194,34.9698,8925.0
2015-09-24 11:20:00,41.68,41.71,41.66,41.71,12850.0,34.9781,35.0033,34.9614,35.0033,12850.0
2015-09-24 11:25:00,41.7,41.72,41.67,41.67,4845.0,34.9949,35.0117,34.9698,34.9698,4845.0
2015-09-24 11:30:00,41.66,41.74,41.66,41.69,4722.0,34.9614,35.0285,34.9614,34.9865,4722.0
2015-09-24 11:35:00,41.7,41.72,41.69,41.72,2100.0,34.9949,35.0117,34.9865,35.0117,2100.0
2015-09-24 11:40:00,41.73,41.76,41.72,41.76,2252.0,35.0201,35.0453,35.0117,35.0453,2252.0
2015-09-24 11:45:00,41.77,41.77,41.72,41.73,3600.0,35.0537,35.0537,35.0117,35.0201,3600.0
2015-09-24 11:50:00,41.71,41.72,41.69,41.7,1852.0,35.0033,35.0117,34.9865,34.9949,1852.0
2015-09-24 11:55:00,41.72,41.78,41.72,41.77,68499.0,35.0117,35.0621,35.0117,35.0537,68499.0
2015-09-24 12:00:00,41.75,41.8,41.75,41.8,33174.0,35.0369,35.0789,35.0369,35.0789,33174.0
2015-09-24 12:05:00,41.81,41.82,41.75,41.75,3900.0,35.0872,35.0956,35.0369,35.0369,3900.0
2015-09-24 12:10:00,41.75,41.79,41.75,41.78,9285.0,35.0369,35.0705,35.0369,35.0621,9285.0
2015-09-24 12:15:00,41.77,41.78,41.74,41.75,3953.0,35.0537,35.0621,35.0285,35.0369,3953.0
2015-09-24 12:20:00,41.75,41.78,41.75,41.78,2900.0,35.0369,35.0621,35.0369,35.0621,2900.0
2015-09-24 12:25:00,41.77,41.79,41.77,41.79,4364.0,35.0537,35.0705,35.0537,35.0705,4364.0
2015-09-24 12:30:00,41.8,41.83,41.8,41.83,3122.0,35.0789,35.104,35.0789,35.104,3122.0
2015-09-24 12:35:00,41.82,41.82,41.78,41.78,3429.0,35.0956,35.0956,35.0621,35.0621,3429.0
2015-09-24 12:40:00,41.78,41.81,41.75,41.76,6252.0,35.0621,35.0872,35.0369,35.0453,6252.0
2015-09-24 12:45:00,41.75,41.75,41.68,41.69,4616.0,35.0369,35.0369,34.9781,34.9865,4616.0
2015-09-24 12:50:00,41.68,41.7,41.66,41.68,5098.0,34.9781,34.9949,34.9614,34.9781,5098.0
2015-09-24 12:55:00,41.69,41.69,41.64,41.65,3400.0,34.9865,34.9865,34.9446,34.953,3400.0
2015-09-24 13:00:00,41.65,41.66,41.6,41.62,8332.0,34.953,34.9614,34.911,34.9278,8332.0
2015-09-24 13:05:00,41.61,41.64,41.61,41.64,3030.0,34.9194,34.9446,34.9194,34.9446,3030.0
2015-09-24 13:10:00,41.64,41.69,41.61,41.66,8002.0,34.9446,34.9865,34.9194,34.9614,8002.0
2015-09-24 13:15:00,41.66,41.66,41.6,41.62,28009.0,34.9614,34.9614,34.911,34.9278,28009.0
2015-09-24 13:20:00,41.61,41.62,41.59,41.61,30326.0,34.9194,34.9278,34.9026,34.9194,30326.0
2015-09-24 13:25:00,41.61,41.62,41.57,41.62,4100.0,34.9194,34.9278,34.8858,34.9278,4100.0
2015-09-24 13:30:00,41.62,41.68,41.61,41.67,11929.0,34.9278,34.9781,34.9194,34.9698,11929.0
2015-09-24 13:35:00,41.67,41.7,41.66,41.7,5567.0,34.9698,34.9949,34.9614,34.9949,5567.0
2015-09-24 13:40:00,41.7,41.74,41.68,41.73,16025.0,34.9949,35.0285,34.9781,35.0201,16025.0
2015-09-24 13:45:00,41.74,41.78,41.73,41.77,7155.0,35.0285,35.0621,35.0201,35.0537,7155.0
2015-09-24 13:50:00,41.77,41.79,41.76,41.77,5932.0,35.0537,35.0705,35.0453,35.0537,5932.0
2015-09-24 13:55:00,41.76,41.77,41.72,41.76,12151.0,35.0453,35.0537,35.0117,35.0453,12151.0
2015-09-24 14:00:00,41.76,41.76,41.72,41.73,11785.0,35.0453,35.0453,35.0117,35.0201,11785.0
2015-09-24 14:05:00,41.73,41.75,41.73,41.75,108482.0,35.0201,35.0369,35.0201,35.0369,108482.0
2015-09-24 14:10:00,41.74,41.77,41.74,41.74,13620.0,35.0285,35.0537,35.0285,35.0285,13620.0
2015-09-24 14:15:00,41.75,41.83,41.75,41.82,12767.0,35.0369,35.104,35.0369,35.0956,12767.0
2015-09-24 14:20:00,41.82,41.86,41.81,41.83,9217.0,35.0956,35.1292,35.0872,35.104,9217.0
2015-09-24 14:25:00,41.83,41.85,41.78,41.81,7780.0,35.104,35.1208,35.0621,35.0872,7780.0
2015-09-24 14:30:00,41.82,41.82,41.76,41.78,2706.0,35.0956,35.0956,35.0453,35.0621,2706.0
2015-09-24 14:35:00,41.79,41.79,41.74,41.77,6816.0,35.0705,35.0705,35.0285,35.0537,6816.0
2015-09-24 14:40:00,41.77,41.81,41.74,41.8,16356.0,35.0537,35.0872,35.0285,35.0789,16356.0
2015-09-24 14:45:00,41.81,41.92,41.79,41.92,22621.0,35.0872,35.1796,35.0705,35.1796,22621.0
2015-09-24 14:50:00,41.92,41.94,41.89,41.91,16131.0,35.1796,35.1963,35.1544,35.1712,16131.0
2015-09-24 14:55:00,41.91,41.96,41.9,41.91,8855.0,35.1712,35.2131,35.1628,35.1712,8855.0
2015-09-24 15:00:00,41.91,41.95,41.87,41.88,11885.0,35.1712,35.2047,35.1376,35.146,11885.0
2015-09-24 15:05:00,41.88,41.9,41.79,41.81,11206.0,35.146,35.1628,35.0705,35.0872,11206.0
2015-09-24 15:10:00,41.82,41.86,41.8,41.85,11248.0,35.0956,35.1292,35.0789,35.1208,11248.0
2015-09-24 15:15:00,41.84,41.89,41.82,41.88,14213.0,35.1124,35.1544,35.0956,35.146,14213.0
2015-09-24 15:20:00,41.88,41.92,41.88,41.89,13254.0,35.146,35.1796,35.146,35.1544,13254.0
2015-09-24 15:25:00,41.89,41.94,41.87,41.9,11037.0,35.1544,35.1963,35.1376,35.1628,11037.0
2015-09-24 15:30:00,41.92,41.93,41.88,41.89,12915.0,35.1796,35.1879,35.146,35.1544,12915.0
2015-09-24 15:35:00,41.89,41.89,41.84,41.87,15663.0,35.1544,35.1544,35.1124,35.1376,15663.0
2015-09-24 15:40:00,41.86,41.94,41.86,41.89,17094.0,35.1292,35.1963,35.1292,35.1544,17094.0
2015-09-24 15:45:00,41.88,41.89,41.85,41.87,22195.0,35.146,35.1544,35.1208,35.1376,22195.0
2015-09-24 15:50:00,41.87,41.87,41.79,41.83,25552.0,35.1376,35.1376,35.0705,35.104,25552.0
2015-09-24 15:55:00,41.82,41.91,41.81,41.9,77405.0,35.0956,35.1712,35.0872,35.1628,77405.0
2015-09-25 09:30:00,42.23,42.29,42.02,42.08,9358.0,35.4397,35.4901,35.2635,35.3138,9358.0
2015-09-25 09:35:00,42.09,42.13,42.05,42.08,9867.0,35.3222,35.3558,35.2887,35.3138,9867.0
2015-09-25 09:40:00,42.04,42.11,42.0,42.06,5378.0,35.2803,35.339,35.2467,35.297,5378.0
2015-09-25 09:45:00,42.04,42.11,42.04,42.11,2557.0,35.2803,35.339,35.2803,35.339,2557.0
2015-09-25 09:50:00,42.13,42.19,42.13,42.19,5463.0,35.3558,35.4061,35.3558,35.4061,5463.0
2015-09-25 09:55:00,42.18,42.21,42.11,42.21,5355.0,35.3977,35.4229,35.339,35.4229,5355.0
2015-09-25 10:00:00,42.19,42.19,42.09,42.09,5260.0,35.4061,35.4061,35.3222,35.3222,5260.0
2015-09-25 10:05:00,42.09,42.11,42.05,42.06,5657.0,35.3222,35.339,35.2887,35.297,5657.0
2015-09-25 10:10:00,42.07,42.11,42.05,42.1,3150.0,35.3054,35.339,35.2887,35.3306,3150.0
2015-09-25 10:15:00,42.09,42.13,42.07,42.11,27103.0,35.3222,35.3558,35.3054,35.339,27103.0
2015-09-25 10:20:00,42.12,42.18,42.11,42.12,4714.0,35.3474,35.3977,35.339,35.3474,4714.0
2015-09-25 10:25:00,42.1,42.14,42.09,42.13,3303.0,35.3306,35.3642,35.3222,35.3558,3303.0
2015-09-25 10:30:00,42.14,42.18,42.12,42.18,4062.0,35.3642,35.3977,35.3474,35.3977,4062.0
2015-09-25 10:35:00,42.19,42.27,42.18,42.27,6828.0,35.4061,35.4733,35.3977,35.4733,6828.0
2015-09-25 10:40:00,42.27,42.29,42.24,42.26,2000.0,35.4733,35.4901,35.4481,35.4649,2000.0
2015-09-25 10:45:00,42.27,42.3,42.26,42.29,5030.0,35.4733,35.4985,35.4649,35.4901,5030.0
2015-09-25 10:50:00,42.3,42.33,42.3,42.31,3700.0,35.4985,35.5236,35.4985,35.5068,3700.0
2015-09-25 10:55:00,42.32,42.36,42.32,42.36,2200.0,35.5152,35.5488,35.5152,35.5488,2200.0
2015-09-25 11:00:00,42.35,42.36,42.33,42.33,1316.0,35.5404,35.5488,35.5236,35.5236,1316.0
2015-09-25 11:05:00,42.32,42.33,42.31,42.32,4700.0,35.5152,35.5236,35.5068,35.5152,4700.0
2015-09-25 11:10:00,42.32,42.33,42.3,42.33,6979.0,35.5152,35.5236,35.4985,35.5236,6979.0
2015-09-25 11:15:00,42.34,42.35,42.28,42.28,4112.0,35.532,35.5404,35.4817,35.4817,4112.0
2015-09-25 11:20:00,42.27,42.31,42.27,42.3,3311.0,35.4733,35.5068,35.4733,35.4985,3311.0
2015-09-25 11:25:00,42.3,42.32,42.3,42.32,1955.0,35.4985,35.5152,35.4985,35.5152,1955.0
2015-09-25 11:30:00,42.31,42.32,42.29,42.32,1220.0,35.5068,35.5152,35.4901,35.5152,1220.0
2015-09-25 11:35:00,42.29,42.29,42.26,42.27,2170.0,35.4901,35.4901,35.4649,35.4733,2170.0
2015-09-25 11:40:00,42.27,42.28,42.26,42.27,1047.0,35.4733,35.4817,35.4649,35.4733,1047.0
2015-09-25 11:45:00,42.27,42.31,42.26,42.3,2245.0,35.4733,35.5068,35.4649,35.4985,2245.0
2015-09-25 11:50:00,42.29,42.34,42.29,42.34,3800.0,35.4901,35.532,35.4901,35.532,3800.0
2015-09-25 11:55:00,42.34,42.37,42.33,42.37,4016.0,35.532,35.5572,35.5236,35.5572,4016.0
2015-09-25 12:00:00,42.36,42.37,42.32,42.36,23769.0,35.5488,35.5572,35.5152,35.5488,23769.0
2015-09-25 12:05:00,42.35,42.36,42.34,42.35,4604.0,35.5404,35.5488,35.532,35.5404,4604.0
2015-09-25 12:10:00,42.36,42.37,42.35,42.37,4153.0,35.5488,35.5572,35.5404,35.5572,4153.0
2015-09-25 12:15:00,42.36,42.37,42.3,42.31,4000.0,35.5488,35.5572,35.4985,35.5068,4000.0
2015-09-25 12:20:00,42.3,42.33,42.29,42.32,4007.0,35.4985,35.5236,35.4901,35.5152,4007.0
2015-09-25 12:25:00,42.33,42.34,42.31,42.33,6100.0,35.5236,35.532,35.5068,35.5236,6100.0
2015-09-25 12:30:00,42.34,42.37,42.32,42.32,4900.0,35.532,35.5572,35.5152,35.5152,4900.0
2015-09-25 12:35:00,42.33,42.35,42.32,42.33,4484.0,35.5236,35.5404,35.5152,35.5236,4484.0
2015-09-25 12:40:00,42.33,42.35,42.33,42.34,5918.0,35.5236,35.5404,35.5236,35.532,5918.0
2015-09-25 12:45:00,42.35,42.35,42.29,42.29,5952.0,35.5404,35.5404,35.4901,35.4901,5952.0
2015-09-25 12:50:00,42.28,42.28,42.26,42.28,4672.0,35.4817,35.4817,35.4649,35.4817,4672.0
2015-09-25 12:55:00,42.29,42.29,42.24,42.24,3684.0,35.4901,35.4901,35.4481,35.4481,3684.0
2015-09-25 13:00:00,42.24,42.29,42.24,42.29,5117.0,35.4481,35.4901,35.4481,35.4901,5117.0
2015-09-25 13:05:00,42.29,42.34,42.28,42.34,259273.0,35.4901,35.532,35.4817,35.532,259273.0
2015-09-25 13:10:00,42.34,42.36,42.33,42.36,8338.0,35.532,35.5488,35.5236,35.5488,8338.0
2015-09-25 13:15:00,42.35,42.41,42.35,42.39,24061.0,35.5404,35.5908,35.5404,35.574,24061.0
2015-09-25 13:20:00,42.39,42.4,42.32,42.33,16912.0,35.574,35.5824,35.5152,35.5236,16912.0
2015-09-25 13:25:00,42.32,42.33,42.32,42.32,524.0,35.5152,35.5236,35.5152,35.5152,524.0
2015-09-25 13:30:00,42.33,42.35,42.32,42.35,4728.0,35.5236,35.5404,35.5152,35.5404,4728.0
2015-09-25 13:35:00,42.34,42.34,42.32,42.34,4767.0,35.532,35.532,35.5152,35.532,4767.0
2015-09-25 13:40:00,42.33,42.33,42.32,42.32,2958.0,35.5236,35.5236,35.5152,35.5152,2958.0
2015-09-25 13:45:00,42.32,42.34,42.3,42.33,5897.0,35.5152,35.532,35.4985,35.5236,5897.0
2015-09-25 13:50:00,42.33,42.34,42.31,42.33,254680.0,35.5236,35.532,35.5068,35.5236,254680.0
2015-09-25 13:55:00,42.33,42.33,42.28,42.3,19412.0,35.5236,35.5236,35.4817,35.4985,19412.0
2015-09-25 14:00:00,42.3,42.35,42.3,42.34,3448.0,35.4985,35.5404,35.4985,35.532,3448.0
2015-09-25 14:05:00,42.35,42.36,42.34,42.35,7428.0,35.5404,35.5488,35.532,35.5404,7428.0
2015-09-25 14:10:00,42.34,42.34,42.28,42.28,5038.0,35.532,35.532,35.4817,35.4817,5038.0
2015-09-25 14:15:00,42.28,42.3,42.25,42.25,3421.0,35.4817,35.4985,35.4565,35.4565,3421.0
2015-09-25 14:20:00,42.23,42.25,42.22,42.23,4202.0,35.4397,35.4565,35.4313,35.4397,4202.0
2015-09-25 14:25:00,42.23,42.23,42.15,42.16,4519.0,35.4397,35.4397,35.3726,35.381,4519.0
2015-09-25 14:30:00,42.15,42.16,42.1,42.15,3575.0,35.3726,35.381,35.3306,35.3726,3575.0
2015-09-25 14:35:00,42.15,42.16,42.11,42.11,51989.0,35.3726,35.381,35.339,35.339,51989.0
2015-09-25 14:40:00,42.1,42.1,42.02,42.02,2840.0,35.3306,35.3306,35.2635,35.2635,2840.0
2015-09-25 14:45:00,42.02,42.05,41.98,41.98,4758.0,35.2635,35.2887,35.2299,35.2299,4758.0
2015-09-25 14:50:00,41.98,42.0,41.97,42.0,3976.0,35.2299,35.2467,35.2215,35.2467,3976.0
2015-09-25 14:55:00,42.0,42.06,42.0,42.05,3300.0,35.2467,35.297,35.2467,35.2887,3300.0
2015-09-25 15:00:00,42.06,42.06,41.98,41.98,5544.0,35.297,35.297,35.2299,35.2299,5544.0
2015-09-25 15:05:00,41.98,41.98,41.91,41.92,6300.0,35.2299,35.2299,35.1712,35.1796,6300.0
2015-09-25 15:10:00,41.92,41.93,41.88,41.88,5700.0,35.1796,35.1879,35.146,35.146,5700.0
2015-09-25 15:15:00,41.88,41.94,41.88,41.92,3528.0,35.146,35.1963,35.146,35.1796,3528.0
2015-09-25 15:20:00,41.91,41.97,41.9,41.97,8544.0,35.1712,35.2215,35.1628,35.2215,8544.0
2015-09-25 15:25:00,41.97,42.02,41.95,41.98,8214.0,35.2215,35.2635,35.2047,35.2299,8214.0
2015-09-25 15:30:00,41.98,42.05,41.96,42.03,12075.0,35.2299,35.2887,35.2131,35.2719,12075.0
2015-09-25 15:35:00,42.05,42.07,42.0,42.03,13308.0,35.2887,35.3054,35.2467,35.2719,13308.0
2015-09-25 15:40:00,42.02,42.05,42.0,42.05,15890.0,35.2635,35.2887,35.2467,35.2887,15890.0
2015-09-25 15:45:00,42.05,42.07,42.0,42.05,24261.0,35.2887,35.3054,35.2467,35.2887,24261.0
2015-09-25 15:50:00,42.05,42.05,41.98,42.0,40858.0,35.2887,35.2887,35.2299,35.2467,40858.0
2015-09-25 15:55:00,42.0,42.03,41.98,42.0,51476.0,35.2467,35.2719,35.2299,35.2467,51476.0
2015-09-28 09:30:00,41.8,41.87,41.67,41.84,6702.0,35.0789,35.1376,34.9698,35.1124,6702.0
2015-09-28 09:35:00,41.9,41.9,41.75,41.75,5818.0,35.1628,35.1628,35.0369,35.0369,5818.0
2015-09-28 09:40:00,41.75,41.77,41.7,41.75,5200.0,35.0369,35.0537,34.9949,35.0369,5200.0
2015-09-28 09:45:00,41.74,41.83,41.73,41.73,60400.0,35.0285,35.104,35.0201,35.0201,60400.0
2015-09-28 09:50:00,41.74,41.76,41.7,41.7,7820.0,35.0285,35.0453,34.9949,34.9949,7820.0
2015-09-28 09:55:00,41.7,41.82,41.66,41.75,19791.0,34.9949,35.0956,34.9614,35.0369,19791.0
2015-09-28 10:00:00,41.75,41.79,41.67,41.69,14469.0,35.0369,35.0705,34.9698,34.9865,14469.0
2015-09-28 10:05:00,41.69,41.72,41.67,41.68,5953.0,34.9865,35.0117,34.9698,34.9781,5953.0
2015-09-28 10:10:00,41.67,41.67,41.59,41.61,5000.0,34.9698,34.9698,34.9026,34.9194,5000.0
2015-09-28 10:15:00,41.6,41.6,41.54,41.54,10367.0,34.911,34.911,34.8607,34.8607,10367.0
2015-09-28 10:20:00,41.53,41.66,41.51,41.64,4400.0,34.8523,34.9614,34.8355,34.9446,4400.0
2015-09-28 10:25:00,41.64,41.66,41.61,41.65,5906.0,34.9446,34.9614,34.9194,34.953,5906.0
2015-09-28 10:30:00,41.66,41.66,41.57,41.58,6737.0,34.9614,34.9614,34.8858,34.8942,6737.0
2015-09-28 10:35:00,41.58,41.61,41.53,41.56,5027.0,34.8942,34.9194,34.8523,34.8774,5027.0
2015-09-28 10:40:00,41.56,41.58,41.51,41.56,7006.0,34.8774,34.8942,34.8355,34.8774,7006.0
2015-09-28 10:45:00,41.56,41.57,41.47,41.49,6250.0,34.8774,34.8858,34.8019,34.8187,6250.0
2015-09-28 10:50:00,41.51,41.51,41.42,41.45,16919.0,34.8355,34.8355,34.76,34.7851,16919.0
2015-09-28 10:55:00,41.46,41.47,41.43,41.46,16579.0,34.7935,34.8019,34.7683,34.7935,16579.0
2015-09-28 11:00:00,41.47,41.55,41.46,41.52,10094.0,34.8019,34.869,34.7935,34.8439,10094.0
2015-09-28 11:05:00,41.52,41.57,41.52,41.52,30879.0,34.8439,34.8858,34.8439,34.8439,30879.0
2015-09-28 11:10:00,41.51,41.51,41.43,41.43,3116.0,34.8355,34.8355,34.7683,34.7683,3116.0
2015-09-28 11:15:00,41.45,41.46,41.41,41.43,4200.0,34.7851,34.7935,34.7516,34.7683,4200.0
2015-09-28 11:20:00,41.42,41.42,41.4,41.4,1700.0,34.76,34.76,34.7432,34.7432,1700.0
2015-09-28 11:25:00,41.41,41.41,41.33,41.36,6128.0,34.7516,34.7516,34.6844,34.7096,6128.0
2015-09-28 11:30:00,41.36,41.37,41.3,41.3,2800.0,34.7096,34.718,34.6592,34.6592,2800.0
2015-09-28 11:35:00,41.3,41.32,41.29,41.31,7176.0,34.6592,34.676,34.6509,34.6676,7176.0
2015-09-28 11:40:00,41.31,41.34,41.3,41.33,4326.0,34.6676,34.6928,34.6592,34.6844,4326.0
2015-09-28 11:45:00,41.32,41.33,41.29,41.29,4905.0,34.676,34.6844,34.6509,34.6509,4905.0
2015-09-28 11:50:00,41.29,41.31,41.28,41.31,2330.0,34.6509,34.6676,34.6425,34.6676,2330.0
2015-09-28 11:55:00,41.31,41.32,41.28,41.28,4762.0,34.6676,34.676,34.6425,34.6425,4762.0
2015-09-28 12:00:00,41.28,41.29,41.24,41.26,8032.0,34.6425,34.6509,34.6089,34.6257,8032.0
2015-09-28 12:05:00,41.25,41.26,41.22,41.24,5264.0,34.6173,34.6257,34.5921,34.6089,5264.0
2015-09-28 12:10:00,41.25,41.25,41.2,41.2,10336.0,34.6173,34.6173,34.5753,34.5753,10336.0
2015-09-28 12:15:00,41.2,41.2,41.18,41.18,5489.0,34.5753,34.5753,34.5585,34.5585,5489.0
2015-09-28 12:20:00,41.16,41.18,41.14,41.18,2069.0,34.5418,34.5585,34.525,34.5585,2069.0
2015-09-28 12:25:00,41.19,41.21,41.18,41.19,6679.0,34.5669,34.5837,34.5585,34.5669,6679.0
2015-09-28 12:30:00,41.18,41.19,41.12,41.13,6485.0,34.5585,34.5669,34.5082,34.5166,6485.0
2015-09-28 12:35:00,41.12,41.17,41.12,41.16,5975.0,34.5082,34.5502,34.5082,34.5418,5975.0
2015-09-28 12:40:00,41.15,41.19,41.15,41.16,7484.0,34.5334,34.5669,34.5334,34.5418,7484.0
2015-09-28 12:45:00,41.14,41.17,41.13,41.17,4365.0,34.525,34.5502,34.5166,34.5502,4365.0
2015-09-28 12:50:00,41.17,41.21,41.17,41.19,26575.0,34.5502,34.5837,34.5502,34.5669,26575.0
2015-09-28 12:55:00,41.18,41.2,41.14,41.2,24902.0,34.5585,34.5753,34.525,34.5753,24902.0
2015-09-28 13:00:00,41.19,41.23,41.19,41.22,2515.0,34.5669,34.6005,34.5669,34.5921,2515.0
2015-09-28 13:05:00,41.23,41.26,41.23,41.25,5293.0,34.6005,34.6257,34.6005,34.6173,5293.0
2015-09-28 13:10:00,41.25,41.25,41.21,41.23,8503.0,34.6173,34.6173,34.5837,34.6005,8503.0
2015-09-28 13:15:00,41.23,41.23,41.17,41.19,5960.0,34.6005,34.6005,34.5502,34.5669,5960.0
2015-09-28 13:20:00,41.18,41.21,41.18,41.2,4827.0,34.5585,34.5837,34.5585,34.5753,4827.0
2015-09-28 13:25:00,41.19,41.2,41.18,41.19,3279.0,34.5669,34.5753,34.5585,34.5669,3279.0
2015-09-28 13:30:00,41.19,41.26,41.19,41.25,16993.0,34.5669,34.6257,34.5669,34.6173,16993.0
2015-09-28 13:35:00,41.25,41.33,41.25,41.32,4332.0,34.6173,34.6844,34.6173,34.676,4332.0
2015-09-28 13:40:00,41.31,41.35,41.28,41.31,4479.0,34.6676,34.7012,34.6425,34.6676,4479.0
2015-09-28 13:45:00,41.3,41.33,41.29,41.29,6804.0,34.6592,34.6844,34.6509,34.6509,6804.0
2015-09-28 13:50:00,41.3,41.3,41.27,41.28,4898.0,34.6592,34.6592,34.6341,34.6425,4898.0
2015-09-28 13:55:00,41.27,41.28,41.24,41.27,9696.0,34.6341,34.6425,34.6089,34.6341,9696.0
2015-09-28 14:00:00,41.28,41.28,41.25,41.27,9083.0,34.6425,34.6425,34.6173,34.6341,9083.0
2015-09-28 14:05:00,41.26,41.33,41.22,41.32,37864.0,34.6257,34.6844,34.5921,34.676,37864.0
2015-09-28 14:10:00,41.31,41.32,41.24,41.26,10411.0,34.6676,34.676,34.6089,34.6257,10411.0
2015-09-28 14:15:00,41.26,41.26,41.17,41.19,3705.0,34.6257,34.6257,34.5502,34.5669,3705.0
2015-09-28 14:20:00,41.19,41.21,41.16,41.2,2680.0,34.5669,34.5837,34.5418,34.5753,2680.0
2015-09-28 14:25:00,41.2,41.23,41.17,41.22,6859.0,34.5753,34.6005,34.5502,34.5921,6859.0
2015-09-28 14:30:00,41.21,41.21,41.17,41.18,4932.0,34.5837,34.5837,34.5502,34.5585,4932.0
2015-09-28 14:35:00,41.18,41.25,41.17,41.25,6286.0,34.5585,34.6173,34.5502,34.6173,6286.0
2015-09-28 14:40:00,41.26,41.26,41.23,41.26,4151.0,34.6257,34.6257,34.6005,34.6257,4151.0
2015-09-28 14:45:00,41.27,41.27,41.2,41.2,4734.0,34.6341,34.6341,34.5753,34.5753,4734.0
2015-09-28 14:50:00,41.2,41.2,41.13,41.15,6482.0,34.5753,34.5753,34.5166,34.5334,6482.0
2015-09-28 14:55:00,41.14,41.15,41.07,41.07,7438.0,34.525,34.5334,34.4662,34.4662,7438.0
2015-09-28 15:00:00,41.06,41.12,41.06,41.12,9451.0,34.4578,34.5082,34.4578,34.5082,9451.0
2015-09-28 15:05:00,41.12,41.13,41.04,41.05,11037.0,34.5082,34.5166,34.4411,34.4494,11037.0
2015-09-28 15:10:00,41.05,41.07,41.04,41.04,16511.0,34.4494,34.4662,34.4411,34.4411,16511.0
2015-09-28 15:15:00,41.04,41.15,41.04,41.15,20096.0,34.4411,34.5334,34.4411,34.5334,20096.0
2015-09-28 15:20:00,41.15,41.19,41.14,41.19,87978.0,34.5334,34.5669,34.525,34.5669,87978.0
2015-09-28 15:25:00,41.19,41.22,41.18,41.2,24776.0,34.5669,34.5921,34.5585,34.5753,24776.0
2015-09-28 15:30:00,41.2,41.2,41.17,41.18,30484.0,34.5753,34.5753,34.5502,34.5585,30484.0
2015-09-28 15:35:00,41.18,41.24,41.18,41.2,27906.0,34.5585,34.6089,34.5585,34.5753,27906.0
2015-09-28 15:40:00,41.19,41.23,41.18,41.2,53234.0,34.5669,34.6005,34.5585,34.5753,53234.0
2015-09-28 15:45:00,41.2,41.21,41.19,41.19,42828.0,34.5753,34.5837,34.5669,34.5669,42828.0
2015-09-28 15:50:00,41.2,41.22,41.2,41.21,34902.0,34.5753,34.5921,34.5753,34.5837,34902.0
2015-09-28 15:55:00,41.21,41.23,41.12,41.14,93001.0,34.5837,34.6005,34.5082,34.525,93001.0
2015-09-29 09:30:00,40.91,41.1,40.5,40.93,64898.0,34.332,34.4914,33.9879,34.3487,64898.0
2015-09-29 09:35:00,40.95,40.99,40.83,40.87,24422.0,34.3655,34.3991,34.2648,34.2984,24422.0
2015-09-29 09:40:00,40.86,40.89,40.7,40.7,20008.0,34.29,34.3152,34.1557,34.1557,20008.0
2015-09-29 09:45:00,40.72,40.76,40.66,40.66,14990.0,34.1725,34.2061,34.1222,34.1222,14990.0
2015-09-29 09:50:00,40.65,40.74,40.63,40.72,23112.0,34.1138,34.1893,34.097,34.1725,23112.0
2015-09-29 09:55:00,40.73,40.87,40.73,40.82,17203.0,34.1809,34.2984,34.1809,34.2564,17203.0
2015-09-29 10:00:00,40.81,40.87,40.74,40.74,11700.0,34.248,34.2984,34.1893,34.1893,11700.0
2015-09-29 10:05:00,40.72,40.77,40.61,40.61,29388.0,34.1725,34.2145,34.0802,34.0802,29388.0
2015-09-29 10:10:00,40.61,40.71,40.61,40.7,11351.0,34.0802,34.1641,34.0802,34.1557,11351.0
2015-09-29 10:15:00,40.69,40.74,40.67,40.71,12618.0,34.1473,34.1893,34.1305,34.1641,12618.0
2015-09-29 10:20:00,40.71,40.78,40.67,40.69,21531.0,34.1641,34.2229,34.1305,34.1473,21531.0
2015-09-29 10:25:00,40.69,40.75,40.68,40.74,23556.0,34.1473,34.1977,34.1389,34.1893,23556.0
2015-09-29 10:30:00,40.74,40.82,40.73,40.75,14096.0,34.1893,34.2564,34.1809,34.1977,14096.0
2015-09-29 10:35:00,40.75,40.76,40.7,40.71,9080.0,34.1977,34.2061,34.1557,34.1641,9080.0
2015-09-29 10:40:00,40.7,40.71,40.67,40.7,32846.0,34.1557,34.1641,34.1305,34.1557,32846.0
2015-09-29 10:45:00,40.7,40.73,40.64,40.65,10252.0,34.1557,34.1809,34.1054,34.1138,10252.0
2015-09-29 10:50:00,40.65,40.67,40.62,40.66,13642.0,34.1138,34.1305,34.0886,34.1222,13642.0
2015-09-29 10:55:00,40.66,40.7,40.65,40.7,7758.0,34.1222,34.1557,34.1138,34.1557,7758.0
2015-09-29 11:00:00,40.7,40.78,40.68,40.78,15369.0,34.1557,34.2229,34.1389,34.2229,15369.0
2015-09-29 11:05:00,40.79,40.79,40.7,40.7,9121.0,34.2313,34.2313,34.1557,34.1557,9121.0
2015-09-29 11:10:00,40.71,40.71,40.67,40.69,15255.0,34.1641,34.1641,34.1305,34.1473,15255.0
2015-09-29 11:15:00,40.68,40.71,40.66,40.67,26139.0,34.1389,34.1641,34.1222,34.1305,26139.0
2015-09-29 11:20:00,40.68,40.71,40.67,40.69,10313.0,34.1389,34.1641,34.1305,34.1473,10313.0
2015-09-29 11:25:00,40.68,40.74,40.67,40.7,14282.0,34.1389,34.1893,34.1305,34.1557,14282.0
2015-09-29 11:30:00,40.71,40.73,40.68,40.71,54986.0,34.1641,34.1809,34.1389,34.1641,54986.0
2015-09-29 11:35:00,40.72,40.81,40.69,40.74,51196.0,34.1725,34.248,34.1473,34.1893,51196.0
2015-09-29 11:40:00,40.75,40.75,40.67,40.69,33700.0,34.1977,34.1977,34.1305,34.1473,33700.0
2015-09-29 11:45:00,40.68,40.74,40.66,40.72,12034.0,34.1389,34.1893,34.1222,34.1725,12034.0
2015-09-29 11:50:00,40.73,40.78,40.73,40.78,5132.0,34.1809,34.2229,34.1809,34.2229,5132.0
2015-09-29 11:55:00,40.77,40.77,40.7,40.7,9126.0,34.2145,34.2145,34.1557,34.1557,9126.0
2015-09-29 12:00:00,40.7,40.72,40.68,40.7,7576.0,34.1557,34.1725,34.1389,34.1557,7576.0
2015-09-29 12:05:00,40.7,40.71,40.67,40.68,8565.0,34.1557,34.1641,34.1305,34.1389,8565.0
2015-09-29 12:10:00,40.67,40.67,40.6,40.62,9824.0,34.1305,34.1305,34.0718,34.0886,9824.0
2015-09-29 12:15:00,40.62,40.67,40.61,40.61,8771.0,34.0886,34.1305,34.0802,34.0802,8771.0
2015-09-29 12:20:00,40.6,40.66,40.59,40.64,13174.0,34.0718,34.1222,34.0634,34.1054,13174.0
2015-09-29 12:25:00,40.65,40.69,40.65,40.68,3564.0,34.1138,34.1473,34.1138,34.1389,3564.0
2015-09-29 12:30:00,40.67,40.71,40.67,40.71,6400.0,34.1305,34.1641,34.1305,34.1641,6400.0
2015-09-29 12:35:00,40.71,40.71,40.67,40.68,7249.0,34.1641,34.1641,34.1305,34.1389,7249.0
2015-09-29 12:40:00,40.67,40.68,40.64,40.68,7223.0,34.1305,34.1389,34.1054,34.1389,7223.0
2015-09-29 12:45:00,40.67,40.68,40.62,40.64,8141.0,34.1305,34.1389,34.0886,34.1054,8141.0
2015-09-29 12:50:00,40.63,40.66,40.62,40.66,11820.0,34.097,34.1222,34.0886,34.1222,11820.0
2015-09-29 12:55:00,40.65,40.65,40.61,40.63,9656.0,34.1138,34.1138,34.0802,34.097,9656.0
2015-09-29 13:00:00,40.63,40.67,40.62,40.67,5445.0,34.097,34.1305,34.0886,34.1305,5445.0
2015-09-29 13:05:00,40.67,40.7,40.65,40.66,8149.0,34.1305,34.1557,34.1138,34.1222,8149.0
2015-09-29 13:10:00,40.65,40.69,40.65,40.67,7190.0,34.1138,34.1473,34.1138,34.1305,7190.0
2015-09-29 13:15:00,40.67,40.72,40.66,40.72,6089.0,34.1305,34.1725,34.1222,34.1725,6089.0
2015-09-29 13:20:00,40.72,40.73,40.7,40.7,6531.0,34.1725,34.1809,34.1557,34.1557,6531.0
2015-09-29 13:25:00,40.7,40.73,40.69,40.71,6258.0,34.1557,34.1809,34.1473,34.1641,6258.0
2015-09-29 13:30:00,40.71,40.73,40.68,40.69,12630.0,34.1641,34.1809,34.1389,34.1473,12630.0
2015-09-29 13:35:00,40.68,40.72,40.68,40.71,6733.0,34.1389,34.1725,34.1389,34.1641,6733.0
2015-09-29 13:40:00,40.71,40.76,40.71,40.76,7506.0,34.1641,34.2061,34.1641,34.2061,7506.0
2015-09-29 13:45:00,40.77,40.78,40.74,40.75,4521.0,34.2145,34.2229,34.1893,34.1977,4521.0
2015-09-29 13:50:00,40.74,40.74,40.7,40.71,5700.0,34.1893,34.1893,34.1557,34.1641,5700.0
2015-09-29 13:55:00,40.71,40.76,40.7,40.74,21054.0,34.1641,34.2061,34.1557,34.1893,21054.0
2015-09-29 14:00:00,40.73,40.73,40.68,40.69,4950.0,34.1809,34.1809,34.1389,34.1473,4950.0
2015-09-29 14:05:00,40.69,40.7,40.67,40.68,5956.0,34.1473,34.1557,34.1305,34.1389,5956.0
2015-09-29 14:10:00,40.68,40.7,40.67,40.68,3903.0,34.1389,34.1557,34.1305,34.1389,3903.0
2015-09-29 14:15:00,40.67,40.71,40.65,40.69,10847.0,34.1305,34.1641,34.1138,34.1473,10847.0
2015-09-29 14:20:00,40.69,40.7,40.68,40.69,9893.0,34.1473,34.1557,34.1389,34.1473,9893.0
2015-09-29 14:25:00,40.69,40.78,40.68,40.76,11775.0,34.1473,34.2229,34.1389,34.2061,11775.0
2015-09-29 14:30:00,40.76,40.8,40.74,40.74,10815.0,34.2061,34.2396,34.1893,34.1893,10815.0
2015-09-29 14:35:00,40.75,40.78,40.72,40.78,9425.0,34.1977,34.2229,34.1725,34.2229,9425.0
2015-09-29 14:40:00,40.77,40.77,40.73,40.73,10807.0,34.2145,34.2145,34.1809,34.1809,10807.0
2015-09-29 14:45:00,40.73,40.75,40.7,40.7,10378.0,34.1809,34.1977,34.1557,34.1557,10378.0
2015-09-29 14:50:00,40.7,40.72,40.68,40.71,12936.0,34.1557,34.1725,34.1389,34.1641,12936.0
2015-09-29 14:55:00,40.69,40.73,40.68,40.68,8306.0,34.1473,34.1809,34.1389,34.1389,8306.0
2015-09-29 15:00:00,40.68,40.69,40.62,40.63,10474.0,34.1389,34.1473,34.0886,34.097,10474.0
2015-09-29 15:05:00,40.63,40.68,40.62,40.63,17147.0,34.097,34.1389,34.0886,34.097,17147.0
2015-09-29 15:10:00,40.63,40.65,40.61,40.65,10617.0,34.097,34.1138,34.0802,34.1138,10617.0
2015-09-29 15:15:00,40.64,40.66,40.61,40.63,19867.0,34.1054,34.1222,34.0802,34.097,19867.0
2015-09-29 15:20:00,40.63,40.63,40.56,40.58,20997.0,34.097,34.097,34.0382,34.055,20997.0
2015-09-29 15:25:00,40.58,40.6,40.56,40.57,13726.0,34.055,34.0718,34.0382,34.0466,13726.0
2015-09-29 15:30:00,40.57,40.64,40.57,40.62,34871.0,34.0466,34.1054,34.0466,34.0886,34871.0
2015-09-29 15:35:00,40.62,40.74,40.62,40.69,19846.0,34.0886,34.1893,34.0886,34.1473,19846.0
2015-09-29 15:40:00,40.68,40.68,40.63,40.66,17458.0,34.1389,34.1389,34.097,34.1222,17458.0
2015-09-29 15:45:00,40.66,40.73,40.62,40.73,35439.0,34.1222,34.1809,34.0886,34.1809,35439.0
2015-09-29 15:50:00,40.73,40.77,40.71,40.75,53503.0,34.1809,34.2145,34.1641,34.1977,53503.0
2015-09-29 15:55:00,40.76,40.81,40.74,40.78,68355.0,34.2061,34.248,34.1893,34.2229,68355.0
2015-09-30 09:30:00,40.91,41.14,40.91,41.07,42700.0,34.332,34.525,34.332,34.4662,42700.0
2015-09-30 09:35:00,41.08,41.17,41.07,41.12,11337.0,34.4746,34.5502,34.4662,34.5082,11337.0
2015-09-30 09:40:00,41.17,41.17,41.0,41.03,6010.0,34.5502,34.5502,34.4075,34.4327,6010.0
2015-09-30 09:45:00,41.03,41.08,40.98,41.03,9573.0,34.4327,34.4746,34.3907,34.4327,9573.0
2015-09-30 09:50:00,41.04,41.05,40.99,41.01,6277.0,34.4411,34.4494,34.3991,34.4159,6277.0
2015-09-30 09:55:00,40.99,40.99,40.91,40.91,6074.0,34.3991,34.3991,34.332,34.332,6074.0
2015-09-30 10:00:00,40.91,40.92,40.84,40.86,7661.0,34.332,34.3403,34.2732,34.29,7661.0
2015-09-30 10:05:00,40.84,41.06,40.84,41.05,10599.0,34.2732,34.4578,34.2732,34.4494,10599.0
2015-09-30 10:10:00,41.04,41.04,40.99,41.01,5302.0,34.4411,34.4411,34.3991,34.4159,5302.0
2015-09-30 10:15:00,41.0,41.0,40.98,40.98,6332.0,34.4075,34.4075,34.3907,34.3907,6332.0
2015-09-30 10:20:00,40.98,41.03,40.98,41.01,5898.0,34.3907,34.4327,34.3907,34.4159,5898.0
2015-09-30 10:25:00,41.01,41.03,41.0,41.02,4008.0,34.4159,34.4327,34.4075,34.4243,4008.0
2015-09-30 10:30:00,41.02,41.03,40.94,40.96,7316.0,34.4243,34.4327,34.3571,34.3739,7316.0
2015-09-30 10:35:00,40.95,41.02,40.95,41.01,7340.0,34.3655,34.4243,34.3655,34.4159,7340.0
2015-09-30 10:40:00,41.01,41.03,40.99,40.99,5171.0,34.4159,34.4327,34.3991,34.3991,5171.0
2015-09-30 10:45:00,40.97,41.0,40.97,40.98,3881.0,34.3823,34.4075,34.3823,34.3907,3881.0
2015-09-30 10:50:00,40.98,41.0,40.97,40.97,2524.0,34.3907,34.4075,34.3823,34.3823,2524.0
2015-09-30 10:55:00,40.97,40.97,40.92,40.94,5093.0,34.3823,34.3823,34.3403,34.3571,5093.0
2015-09-30 11:00:00,40.94,40.94,40.88,40.93,8268.0,34.3571,34.3571,34.3068,34.3487,8268.0
2015-09-30 11:05:00,40.93,40.99,40.92,40.96,6342.0,34.3487,34.3991,34.3403,34.3739,6342.0
2015-09-30 11:10:00,40.96,41.0,40.96,40.99,5832.0,34.3739,34.4075,34.3739,34.3991,5832.0
2015-09-30 11:15:00,40.99,41.02,40.98,41.02,7607.0,34.3991,34.4243,34.3907,34.4243,7607.0
2015-09-30 11:20:00,41.01,41.01,40.94,40.94,6945.0,34.4159,34.4159,34.3571,34.3571,6945.0
2015-09-30 11:25:00,40.95,41.04,40.95,41.03,5207.0,34.3655,34.4411,34.3655,34.4327,5207.0
2015-09-30 11:30:00,41.02,41.02,40.98,41.02,16181.0,34.4243,34.4243,34.3907,34.4243,16181.0
2015-09-30 11:35:00,41.02,41.02,40.93,40.93,6614.0,34.4243,34.4243,34.3487,34.3487,6614.0
2015-09-30 11:40:00,40.93,40.94,40.88,40.88,4718.0,34.3487,34.3571,34.3068,34.3068,4718.0
2015-09-30 11:45:00,40.89,40.91,40.89,40.9,10282.0,34.3152,34.332,34.3152,34.3236,10282.0
2015-09-30 11:50:00,40.9,40.92,40.86,40.88,5601.0,34.3236,34.3403,34.29,34.3068,5601.0
2015-09-30 11:55:00,40.88,40.88,40.82,40.86,16382.0,34.3068,34.3068,34.2564,34.29,16382.0
2015-09-30 12:00:00,40.86,40.88,40.85,40.88,6500.0,34.29,34.3068,34.2816,34.3068,6500.0
2015-09-30 12:05:00,40.87,40.87,40.8,40.82,14167.0,34.2984,34.2984,34.2396,34.2564,14167.0
2015-09-30 12:10:00,40.81,40.83,40.79,40.79,6383.0,34.248,34.2648,34.2313,34.2313,6383.0
2015-09-30 12:15:00,40.78,40.82,40.78,40.78,5940.0,34.2229,34.2564,34.2229,34.2229,5940.0
2015-09-30 12:20:00,40.78,40.8,40.75,40.76,8483.0,34.2229,34.2396,34.1977,34.2061,8483.0
2015-09-30 12:25:00,40.76,40.81,40.76,40.8,12935.0,34.2061,34.248,34.2061,34.2396,12935.0
2015-09-30 12:30:00,40.79,40.82,40.77,40.77,16414.0,34.2313,34.2564,34.2145,34.2145,16414.0
2015-09-30 12:35:00,40.78,40.78,40.75,40.76,10662.0,34.2229,34.2229,34.1977,34.2061,10662.0
2015-09-30 12:40:00,40.76,40.76,40.74,40.75,6787.0,34.2061,34.2061,34.1893,34.1977,6787.0
2015-09-30 12:45:00,40.75,40.75,40.69,40.7,6274.0,34.1977,34.1977,34.1473,34.1557,6274.0
2015-09-30 12:50:00,40.7,40.77,40.7,40.76,55965.0,34.1557,34.2145,34.1557,34.2061,55965.0
2015-09-30 12:55:00,40.76,40.77,40.75,40.77,13608.0,34.2061,34.2145,34.1977,34.2145,13608.0
2015-09-30 13:00:00,40.78,40.81,40.77,40.81,4886.0,34.2229,34.248,34.2145,34.248,4886.0
2015-09-30 13:05:00,40.81,40.82,40.8,40.8,4000.0,34.248,34.2564,34.2396,34.2396,4000.0
2015-09-30 13:10:00,40.8,40.81,40.79,40.79,3000.0,34.2396,34.248,34.2313,34.2313,3000.0
2015-09-30 13:15:00,40.8,40.86,40.79,40.86,6868.0,34.2396,34.29,34.2313,34.29,6868.0
2015-09-30 13:20:00,40.86,40.86,40.83,40.84,6315.0,34.29,34.29,34.2648,34.2732,6315.0
2015-09-30 13:25:00,40.83,40.85,40.83,40.85,6755.0,34.2648,34.2816,34.2648,34.2816,6755.0
2015-09-30 13:30:00,40.85,40.88,40.85,40.85,5300.0,34.2816,34.3068,34.2816,34.2816,5300.0
2015-09-30 13:35:00,40.85,40.88,40.84,40.88,6740.0,34.2816,34.3068,34.2732,34.3068,6740.0
2015-09-30 13:40:00,40.87,40.95,40.87,40.93,10951.0,34.2984,34.3655,34.2984,34.3487,10951.0
2015-09-30 13:45:00,40.94,40.97,40.93,40.96,10349.0,34.3571,34.3823,34.3487,34.3739,10349.0
2015-09-30 13:50:00,40.95,41.01,40.95,41.01,7922.0,34.3655,34.4159,34.3655,34.4159,7922.0
2015-09-30 13:55:00,41.01,41.02,41.0,41.01,6206.0,34.4159,34.4243,34.4075,34.4159,6206.0
2015-09-30 14:00:00,41.0,41.01,40.97,41.01,9191.0,34.4075,34.4159,34.3823,34.4159,9191.0
2015-09-30 14:05:00,41.01,41.02,41.0,41.01,7921.0,34.4159,34.4243,34.4075,34.4159,7921.0
2015-09-30 14:10:00,41.02,41.05,41.0,41.03,9833.0,34.4243,34.4494,34.4075,34.4327,9833.0
2015-09-30 14:15:00,41.03,41.06,41.03,41.06,6581.0,34.4327,34.4578,34.4327,34.4578,6581.0
2015-09-30 14:20:00,41.07,41.08,41.04,41.07,7754.0,34.4662,34.4746,34.4411,34.4662,7754.0
2015-09-30 14:25:00,41.07,41.08,41.05,41.06,8998.0,34.4662,34.4746,34.4494,34.4578,8998.0
2015-09-30 14:30:00,41.06,41.08,41.04,41.05,18946.0,34.4578,34.4746,34.4411,34.4494,18946.0
2015-09-30 14:35:00,41.05,41.08,41.04,41.06,10280.0,34.4494,34.4746,34.4411,34.4578,10280.0
2015-09-30 14:40:00,41.06,41.1,41.05,41.1,13160.0,34.4578,34.4914,34.4494,34.4914,13160.0
2015-09-30 14:45:00,41.09,41.15,41.08,41.12,18643.0,34.483,34.5334,34.4746,34.5082,18643.0
2015-09-30 14:50:00,41.12,41.14,41.11,41.13,8758.0,34.5082,34.525,34.4998,34.5166,8758.0
2015-09-30 14:55:00,41.13,41.18,41.13,41.18,7877.0,34.5166,34.5585,34.5166,34.5585,7877.0
2015-09-30 15:00:00,41.18,41.2,41.14,41.15,16474.0,34.5585,34.5753,34.525,34.5334,16474.0
2015-09-30 15:05:00,41.15,41.19,41.15,41.16,18503.0,34.5334,34.5669,34.5334,34.5418,18503.0
2015-09-30 15:10:00,41.17,41.19,41.16,41.19,12283.0,34.5502,34.5669,34.5418,34.5669,12283.0
2015-09-30 15:15:00,41.19,41.21,41.17,41.2,24390.0,34.5669,34.5837,34.5502,34.5753,24390.0
2015-09-30 15:20:00,41.2,41.24,41.2,41.2,24158.0,34.5753,34.6089,34.5753,34.5753,24158.0
2015-09-30 15:25:00,41.2,41.23,41.18,41.23,24133.0,34.5753,34.6005,34.5585,34.6005,24133.0
2015-09-30 15:30:00,41.22,41.28,41.22,41.28,17436.0,34.5921,34.6425,34.5921,34.6425,17436.0
2015-09-30 15:35:00,41.29,41.3,41.22,41.25,14292.0,34.6509,34.6592,34.5921,34.6173,14292.0
2015-09-30 15:40:00,41.25,41.29,41.22,41.28,30986.0,34.6173,34.6509,34.5921,34.6425,30986.0
2015-09-30 15:45:00,41.28,41.31,41.28,41.3,40820.0,34.6425,34.6676,34.6425,34.6592,40820.0
2015-09-30 15:50:00,41.3,41.33,41.28,41.29,26835.0,34.6592,34.6844,34.6425,34.6509,26835.0
2015-09-30 15:55:00,41.3,41.34,41.28,41.3,81349.0,34.6592,34.6928,34.6425,34.6592,81349.0
2015-10-01 09:30:00,41.19,41.34,40.67,41.25,11263.0,34.5669,34.6928,34.1305,34.6173,11263.0
2015-10-01 09:35:00,41.24,41.24,41.13,41.14,7300.0,34.6089,34.6089,34.5166,34.525,7300.0
2015-10-01 09:40:00,41.14,41.18,41.08,41.17,8269.0,34.525,34.5585,34.4746,34.5502,8269.0
2015-10-01 09:45:00,41.16,41.24,41.13,41.21,2657.0,34.5418,34.6089,34.5166,34.5837,2657.0
2015-10-01 09:50:00,41.21,41.25,41.21,41.23,6018.0,34.5837,34.6173,34.5837,34.6005,6018.0
2015-10-01 09:55:00,41.22,41.22,41.14,41.14,8700.0,34.5921,34.5921,34.525,34.525,8700.0
2015-10-01 10:00:00,41.15,41.19,41.07,41.14,17748.0,34.5334,34.5669,34.4662,34.525,17748.0
2015-10-01 10:05:00,41.13,41.25,41.13,41.23,7488.0,34.5166,34.6173,34.5166,34.6005,7488.0
2015-10-01 10:10:00,41.24,41.29,41.2,41.21,9450.0,34.6089,34.6509,34.5753,34.5837,9450.0
2015-10-01 10:15:00,41.2,41.27,41.19,41.23,16100.0,34.5753,34.6341,34.5669,34.6005,16100.0
2015-10-01 10:20:00,41.22,41.26,41.22,41.24,19184.0,34.5921,34.6257,34.5921,34.6089,19184.0
2015-10-01 10:25:00,41.24,41.35,41.24,41.32,21906.0,34.6089,34.7012,34.6089,34.676,21906.0
2015-10-01 10:30:00,41.32,41.33,41.24,41.25,11764.0,34.676,34.6844,34.6089,34.6173,11764.0
2015-10-01 10:35:00,41.25,41.32,41.24,41.3,9311.0,34.6173,34.676,34.6089,34.6592,9311.0
2015-10-01 10:40:00,41.31,41.32,41.25,41.25,7075.0,34.6676,34.676,34.6173,34.6173,7075.0
2015-10-01 10:45:00,41.26,41.31,41.25,41.26,6150.0,34.6257,34.6676,34.6173,34.6257,6150.0
2015-10-01 10:50:00,41.27,41.28,41.19,41.19,9803.0,34.6341,34.6425,34.5669,34.5669,9803.0
2015-10-01 10:55:00,41.19,41.21,41.18,41.18,12028.0,34.5669,34.5837,34.5585,34.5585,12028.0
2015-10-01 11:00:00,41.17,41.18,41.15,41.17,5750.0,34.5502,34.5585,34.5334,34.5502,5750.0
2015-10-01 11:05:00,41.17,41.21,41.11,41.19,10416.0,34.5502,34.5837,34.4998,34.5669,10416.0
2015-10-01 11:10:00,41.19,41.21,41.15,41.16,3500.0,34.5669,34.5837,34.5334,34.5418,3500.0
2015-10-01 11:15:00,41.15,41.16,41.11,41.11,4703.0,34.5334,34.5418,34.4998,34.4998,4703.0
2015-10-01 11:20:00,41.12,41.15,41.1,41.13,6156.0,34.5082,34.5334,34.4914,34.5166,6156.0
2015-10-01 11:25:00,41.11,41.11,41.05,41.05,2700.0,34.4998,34.4998,34.4494,34.4494,2700.0
2015-10-01 11:30:00,41.05,41.09,41.02,41.02,9821.0,34.4494,34.483,34.4243,34.4243,9821.0
2015-10-01 11:35:00,41.01,41.05,40.99,41.04,9644.0,34.4159,34.4494,34.3991,34.4411,9644.0
2015-10-01 11:40:00,41.03,41.06,40.99,41.01,7327.0,34.4327,34.4578,34.3991,34.4159,7327.0
2015-10-01 11:45:00,41.0,41.0,40.95,41.0,6004.0,34.4075,34.4075,34.3655,34.4075,6004.0
2015-10-01 11:50:00,41.01,41.01,40.95,40.95,4403.0,34.4159,34.4159,34.3655,34.3655,4403.0
2015-10-01 11:55:00,40.95,40.96,40.89,40.96,16328.0,34.3655,34.3739,34.3152,34.3739,16328.0
2015-10-01 12:00:00,40.96,40.96,40.87,40.87,3000.0,34.3739,34.3739,34.2984,34.2984,3000.0
2015-10-01 12:05:00,40.86,40.87,40.83,40.85,3600.0,34.29,34.2984,34.2648,34.2816,3600.0
2015-10-01 12:10:00,40.85,40.89,40.84,40.88,1600.0,34.2816,34.3152,34.2732,34.3068,1600.0
2015-10-01 12:15:00,40.88,40.93,40.88,40.92,6573.0,34.3068,34.3487,34.3068,34.3403,6573.0
2015-10-01 12:20:00,40.92,40.97,40.92,40.93,4988.0,34.3403,34.3823,34.3403,34.3487,4988.0
2015-10-01 12:25:00,40.93,40.95,40.93,40.95,1010.0,34.3487,34.3655,34.3487,34.3655,1010.0
2015-10-01 12:30:00,40.95,40.96,40.93,40.96,1700.0,34.3655,34.3739,34.3487,34.3739,1700.0
2015-10-01 12:35:00,40.94,40.99,40.94,40.97,2481.0,34.3571,34.3991,34.3571,34.3823,2481.0
2015-10-01 12:40:00,40.97,40.97,40.93,40.94,2473.0,34.3823,34.3823,34.3487,34.3571,2473.0
2015-10-01 12:45:00,40.93,40.93,40.9,40.91,4905.0,34.3487,34.3487,34.3236,34.332,4905.0
2015-10-01 12:50:00,40.9,40.93,40.9,40.93,2902.0,34.3236,34.3487,34.3236,34.3487,2902.0
2015-10-01 12:55:00,40.93,40.97,40.93,40.94,5200.0,34.3487,34.3823,34.3487,34.3571,5200.0
2015-10-01 13:00:00,40.94,40.94,40.9,40.9,5200.0,34.3571,34.3571,34.3236,34.3236,5200.0
2015-10-01 13:05:00,40.91,40.92,40.9,40.92,600.0,34.332,34.3403,34.3236,34.3403,600.0
2015-10-01 13:10:00,40.91,40.97,40.91,40.95,7919.0,34.332,34.3823,34.332,34.3655,7919.0
2015-10-01 13:15:00,40.94,41.02,40.94,40.98,4868.0,34.3571,34.4243,34.3571,34.3907,4868.0
2015-10-01 13:20:00,40.97,40.98,40.94,40.96,2436.0,34.3823,34.3907,34.3571,34.3739,2436.0
2015-10-01 13:25:00,40.97,41.0,40.94,40.95,2858.0,34.3823,34.4075,34.3571,34.3655,2858.0
2015-10-01 13:30:00,40.96,40.99,40.96,40.97,2762.0,34.3739,34.3991,34.3739,34.3823,2762.0
2015-10-01 13:35:00,40.98,41.01,40.97,40.98,4499.0,34.3907,34.4159,34.3823,34.3907,4499.0
2015-10-01 13:40:00,40.98,40.98,40.95,40.97,3294.0,34.3907,34.3907,34.3655,34.3823,3294.0
2015-10-01 13:45:00,40.98,41.01,40.97,41.01,5498.0,34.3907,34.4159,34.3823,34.4159,5498.0
2015-10-01 13:50:00,41.01,41.05,41.0,41.04,6806.0,34.4159,34.4494,34.4075,34.4411,6806.0
2015-10-01 13:55:00,41.04,41.08,41.03,41.06,5976.0,34.4411,34.4746,34.4327,34.4578,5976.0
2015-10-01 14:00:00,41.05,41.06,41.03,41.04,9719.0,34.4494,34.4578,34.4327,34.4411,9719.0
2015-10-01 14:05:00,41.05,41.12,41.05,41.11,4532.0,34.4494,34.5082,34.4494,34.4998,4532.0
2015-10-01 14:10:00,41.12,41.14,41.11,41.12,2400.0,34.5082,34.525,34.4998,34.5082,2400.0
2015-10-01 14:15:00,41.12,41.16,41.12,41.12,7207.0,34.5082,34.5418,34.5082,34.5082,7207.0
2015-10-01 14:20:00,41.13,41.14,41.09,41.11,6324.0,34.5166,34.525,34.483,34.4998,6324.0
2015-10-01 14:25:00,41.11,41.13,41.08,41.12,5570.0,34.4998,34.5166,34.4746,34.5082,5570.0
2015-10-01 14:30:00,41.13,41.17,41.12,41.13,8797.0,34.5166,34.5502,34.5082,34.5166,8797.0
2015-10-01 14:35:00,41.12,41.14,41.12,41.12,2624.0,34.5082,34.525,34.5082,34.5082,2624.0
2015-10-01 14:40:00,41.13,41.15,41.12,41.13,6493.0,34.5166,34.5334,34.5082,34.5166,6493.0
2015-10-01 14:45:00,41.13,41.15,41.1,41.11,4516.0,34.5166,34.5334,34.4914,34.4998,4516.0
2015-10-01 14:50:00,41.1,41.17,41.1,41.17,9163.0,34.4914,34.5502,34.4914,34.5502,9163.0
2015-10-01 14:55:00,41.16,41.2,41.15,41.18,17018.0,34.5418,34.5753,34.5334,34.5585,17018.0
2015-10-01 15:00:00,41.17,41.21,41.17,41.18,8398.0,34.5502,34.5837,34.5502,34.5585,8398.0
2015-10-01 15:05:00,41.17,41.18,41.13,41.14,6500.0,34.5502,34.5585,34.5166,34.525,6500.0
2015-10-01 15:10:00,41.14,41.19,41.13,41.19,10851.0,34.525,34.5669,34.5166,34.5669,10851.0
2015-10-01 15:15:00,41.19,41.19,41.15,41.16,8946.0,34.5669,34.5669,34.5334,34.5418,8946.0
2015-10-01 15:20:00,41.16,41.17,41.13,41.15,5670.0,34.5418,34.5502,34.5166,34.5334,5670.0
2015-10-01 15:25:00,41.16,41.16,41.12,41.13,11677.0,34.5418,34.5418,34.5082,34.5166,11677.0
2015-10-01 15:30:00,41.12,41.12,41.09,41.11,23300.0,34.5082,34.5082,34.483,34.4998,23300.0
2015-10-01 15:35:00,41.11,41.12,41.04,41.04,27980.0,34.4998,34.5082,34.4411,34.4411,27980.0
2015-10-01 15:40:00,41.05,41.07,41.04,41.06,11412.0,34.4494,34.4662,34.4411,34.4578,11412.0
2015-10-01 15:45:00,41.07,41.14,41.07,41.13,27048.0,34.4662,34.525,34.4662,34.5166,27048.0
2015-10-01 15:50:00,41.14,41.19,41.13,41.18,27671.0,34.525,34.5669,34.5166,34.5585,27671.0
2015-10-01 15:55:00,41.18,41.24,41.17,41.23,64470.0,34.5585,34.6089,34.5502,34.6005,64470.0
2015-10-02 09:30:00,40.54,40.79,40.54,40.64,29020.0,34.0215,34.2313,34.0215,34.1054,29020.0
2015-10-02 09:35:00,40.64,40.73,40.64,40.68,6217.0,34.1054,34.1809,34.1054,34.1389,6217.0
2015-10-02 09:40:00,40.69,40.82,40.67,40.79,12300.0,34.1473,34.2564,34.1305,34.2313,12300.0
2015-10-02 09:45:00,40.8,40.81,40.73,40.73,8179.0,34.2396,34.248,34.1809,34.1809,8179.0
2015-10-02 09:50:00,40.72,40.72,40.61,40.66,14850.0,34.1725,34.1725,34.0802,34.1222,14850.0
2015-10-02 09:55:00,40.67,40.74,40.65,40.71,9355.0,34.1305,34.1893,34.1138,34.1641,9355.0
2015-10-02 10:00:00,40.7,40.76,40.68,40.68,7577.0,34.1557,34.2061,34.1389,34.1389,7577.0
2015-10-02 10:05:00,40.66,40.74,40.63,40.74,5035.0,34.1222,34.1893,34.097,34.1893,5035.0
2015-10-02 10:10:00,40.74,40.84,40.74,40.83,10385.0,34.1893,34.2732,34.1893,34.2648,10385.0
2015-10-02 10:15:00,40.84,40.91,40.83,40.83,10035.0,34.2732,34.332,34.2648,34.2648,10035.0
2015-10-02 10:20:00,40.85,40.87,40.81,40.82,4061.0,34.2816,34.2984,34.248,34.2564,4061.0
2015-10-02 10:25:00,40.81,40.82,40.76,40.78,13776.0,34.248,34.2564,34.2061,34.2229,13776.0
2015-10-02 10:30:00,40.77,40.84,40.77,40.84,2352.0,34.2145,34.2732,34.2145,34.2732,2352.0
2015-10-02 10:35:00,40.83,40.83,40.8,40.82,4157.0,34.2648,34.2648,34.2396,34.2564,4157.0
2015-10-02 10:40:00,40.83,40.94,40.82,40.94,7506.0,34.2648,34.3571,34.2564,34.3571,7506.0
2015-10-02 10:45:00,40.93,40.95,40.91,40.95,3553.0,34.3487,34.3655,34.332,34.3655,3553.0
2015-10-02 10:50:00,40.94,40.95,40.89,40.91,3007.0,34.3571,34.3655,34.3152,34.332,3007.0
2015-10-02 10:55:00,40.9,40.97,40.9,40.97,2606.0,34.3236,34.3823,34.3236,34.3823,2606.0
2015-10-02 11:00:00,40.98,41.0,40.96,40.97,4715.0,34.3907,34.4075,34.3739,34.3823,4715.0
2015-10-02 11:05:00,40.98,41.02,40.98,41.02,4113.0,34.3907,34.4243,34.3907,34.4243,4113.0
2015-10-02 11:10:00,41.02,41.04,41.01,41.02,6909.0,34.4243,34.4411,34.4159,34.4243,6909.0
2015-10-02 11:15:00,41.02,41.02,40.95,40.96,4789.0,34.4243,34.4243,34.3655,34.3739,4789.0
2015-10-02 11:20:00,40.96,40.96,40.91,40.92,8906.0,34.3739,34.3739,34.332,34.3403,8906.0
2015-10-02 11:25:00,40.93,40.98,40.91,40.97,3933.0,34.3487,34.3907,34.332,34.3823,3933.0
2015-10-02 11:30:00,40.98,41.03,40.97,41.03,10561.0,34.3907,34.4327,34.3823,34.4327,10561.0
2015-10-02 11:35:00,41.05,41.06,41.0,41.0,6584.0,34.4494,34.4578,34.4075,34.4075,6584.0
2015-10-02 11:40:00,40.97,40.99,40.96,40.97,2899.0,34.3823,34.3991,34.3739,34.3823,2899.0
2015-10-02 11:45:00,40.96,40.99,40.95,40.97,3906.0,34.3739,34.3991,34.3655,34.3823,3906.0
2015-10-02 11:50:00,40.97,41.04,40.96,41.04,9362.0,34.3823,34.4411,34.3739,34.4411,9362.0
2015-10-02 11:55:00,41.04,41.05,41.02,41.04,7116.0,34.4411,34.4494,34.4243,34.4411,7116.0
2015-10-02 12:00:00,41.05,41.1,41.03,41.04,6194.0,34.4494,34.4914,34.4327,34.4411,6194.0
2015-10-02 12:05:00,41.04,41.1,41.04,41.09,3511.0,34.4411,34.4914,34.4411,34.483,3511.0
2015-10-02 12:10:00,41.1,41.18,41.1,41.17,4264.0,34.4914,34.5585,34.4914,34.5502,4264.0
2015-10-02 12:15:00,41.18,41.19,41.15,41.19,14553.0,34.5585,34.5669,34.5334,34.5669,14553.0
2015-10-02 12:20:00,41.19,41.21,41.18,41.18,3687.0,34.5669,34.5837,34.5585,34.5585,3687.0
2015-10-02 12:25:00,41.18,41.2,41.17,41.18,4020.0,34.5585,34.5753,34.5502,34.5585,4020.0
2015-10-02 12:30:00,41.19,41.28,41.19,41.24,5160.0,34.5669,34.6425,34.5669,34.6089,5160.0
2015-10-02 12:35:00,41.22,41.24,41.19,41.2,12597.0,34.5921,34.6089,34.5669,34.5753,12597.0
2015-10-02 12:40:00,41.2,41.23,41.19,41.22,1800.0,34.5753,34.6005,34.5669,34.5921,1800.0
2015-10-02 12:45:00,41.24,41.27,41.24,41.27,1700.0,34.6089,34.6341,34.6089,34.6341,1700.0
2015-10-02 12:50:00,41.27,41.33,41.25,41.33,5176.0,34.6341,34.6844,34.6173,34.6844,5176.0
2015-10-02 12:55:00,41.33,41.33,41.3,41.32,3901.0,34.6844,34.6844,34.6592,34.676,3901.0
2015-10-02 13:00:00,41.32,41.35,41.29,41.33,4853.0,34.676,34.7012,34.6509,34.6844,4853.0
2015-10-02 13:05:00,41.33,41.37,41.33,41.35,4504.0,34.6844,34.718,34.6844,34.7012,4504.0
2015-10-02 13:10:00,41.36,41.41,41.36,41.39,4157.0,34.7096,34.7516,34.7096,34.7348,4157.0
2015-10-02 13:15:00,41.41,41.42,41.38,41.39,3410.0,34.7516,34.76,34.7264,34.7348,3410.0
2015-10-02 13:20:00,41.39,41.39,41.36,41.37,5155.0,34.7348,34.7348,34.7096,34.718,5155.0
2015-10-02 13:25:00,41.37,41.41,41.37,41.39,6823.0,34.718,34.7516,34.718,34.7348,6823.0
2015-10-02 13:30:00,41.4,41.42,41.39,41.39,9603.0,34.7432,34.76,34.7348,34.7348,9603.0
2015-10-02 13:35:00,41.38,41.38,41.29,41.3,8297.0,34.7264,34.7264,34.6509,34.6592,8297.0
2015-10-02 13:40:00,41.3,41.33,41.26,41.33,7400.0,34.6592,34.6844,34.6257,34.6844,7400.0
2015-10-02 13:45:00,41.32,41.37,41.31,41.36,3915.0,34.676,34.718,34.6676,34.7096,3915.0
2015-10-02 13:50:00,41.38,41.38,41.34,41.34,8125.0,34.7264,34.7264,34.6928,34.6928,8125.0
2015-10-02 13:55:00,41.34,41.4,41.34,41.38,6558.0,34.6928,34.7432,34.6928,34.7264,6558.0
2015-10-02 14:00:00,41.37,41.38,41.35,41.38,4660.0,34.718,34.7264,34.7012,34.7264,4660.0
2015-10-02 14:05:00,41.39,41.44,41.38,41.43,32076.0,34.7348,34.7767,34.7264,34.7683,32076.0
2015-10-02 14:10:00,41.44,41.45,41.37,41.42,25701.0,34.7767,34.7851,34.718,34.76,25701.0
2015-10-02 14:15:00,41.42,41.45,41.42,41.43,4570.0,34.76,34.7851,34.76,34.7683,4570.0
2015-10-02 14:20:00,41.43,41.45,41.4,41.45,7797.0,34.7683,34.7851,34.7432,34.7851,7797.0
2015-10-02 14:25:00,41.45,41.49,41.45,41.49,3419.0,34.7851,34.8187,34.7851,34.8187,3419.0
2015-10-02 14:30:00,41.49,41.51,41.48,41.49,7703.0,34.8187,34.8355,34.8103,34.8187,7703.0
2015-10-02 14:35:00,41.49,41.5,41.48,41.48,3559.0,34.8187,34.8271,34.8103,34.8103,3559.0
2015-10-02 14:40:00,41.5,41.5,41.42,41.45,5739.0,34.8271,34.8271,34.76,34.7851,5739.0
2015-10-02 14:45:00,41.46,41.46,41.43,41.43,4002.0,34.7935,34.7935,34.7683,34.7683,4002.0
2015-10-02 14:50:00,41.43,41.45,41.4,41.43,7670.0,34.7683,34.7851,34.7432,34.7683,7670.0
2015-10-02 14:55:00,41.44,41.44,41.39,41.4,3800.0,34.7767,34.7767,34.7348,34.7432,3800.0
2015-10-02 15:00:00,41.39,41.41,41.37,41.41,6583.0,34.7348,34.7516,34.718,34.7516,6583.0
2015-10-02 15:05:00,41.42,41.45,41.4,41.45,8632.0,34.76,34.7851,34.7432,34.7851,8632.0
2015-10-02 15:10:00,41.46,41.49,41.44,41.48,39902.0,34.7935,34.8187,34.7767,34.8103,39902.0
2015-10-02 15:15:00,41.49,41.58,41.49,41.57,7787.0,34.8187,34.8942,34.8187,34.8858,7787.0
2015-10-02 15:20:00,41.58,41.6,41.58,41.58,7445.0,34.8942,34.911,34.8942,34.8942,7445.0
2015-10-02 15:25:00,41.59,41.63,41.58,41.63,10664.0,34.9026,34.9362,34.8942,34.9362,10664.0
2015-10-02 15:30:00,41.64,41.67,41.62,41.64,10416.0,34.9446,34.9698,34.9278,34.9446,10416.0
2015-10-02 15:35:00,41.64,41.65,41.62,41.63,20167.0,34.9446,34.953,34.9278,34.9362,20167.0
2015-10-02 15:40:00,41.63,41.68,41.62,41.68,16347.0,34.9362,34.9781,34.9278,34.9781,16347.0
2015-10-02 15:45:00,41.68,41.76,41.68,41.75,31474.0,34.9781,35.0453,34.9781,35.0369,31474.0
2015-10-02 15:50:00,41.75,41.76,41.71,41.72,19402.0,35.0369,35.0453,35.0033,35.0117,19402.0
2015-10-02 15:55:00,41.73,41.79,41.7,41.78,51611.0,35.0201,35.0705,34.9949,35.0621,51611.0
2015-10-05 09:30:00,41.91,42.04,41.8,41.83,22941.0,35.1712,35.2803,35.0789,35.104,22941.0
2015-10-05 09:35:00,41.83,42.06,41.83,42.04,14564.0,35.104,35.297,35.104,35.2803,14564.0
2015-10-05 09:40:00,42.05,42.06,41.94,41.95,12646.0,35.2887,35.297,35.1963,35.2047,12646.0
2015-10-05 09:45:00,41.96,42.07,41.93,42.06,14300.0,35.2131,35.3054,35.1879,35.297,14300.0
2015-10-05 09:50:00,42.07,42.12,42.06,42.1,7964.0,35.3054,35.3474,35.297,35.3306,7964.0
2015-10-05 09:55:00,42.11,42.11,42.04,42.04,10100.0,35.339,35.339,35.2803,35.2803,10100.0
2015-10-05 10:00:00,42.05,42.07,41.97,42.0,8100.0,35.2887,35.3054,35.2215,35.2467,8100.0
2015-10-05 10:05:00,42.01,42.07,42.01,42.06,11092.0,35.2551,35.3054,35.2551,35.297,11092.0
2015-10-05 10:10:00,42.06,42.09,42.03,42.04,17630.0,35.297,35.3222,35.2719,35.2803,17630.0
2015-10-05 10:15:00,42.04,42.05,41.99,42.0,9540.0,35.2803,35.2887,35.2383,35.2467,9540.0
2015-10-05 10:20:00,42.0,42.04,42.0,42.02,9340.0,35.2467,35.2803,35.2467,35.2635,9340.0
2015-10-05 10:25:00,42.03,42.05,41.98,41.98,12712.0,35.2719,35.2887,35.2299,35.2299,12712.0
2015-10-05 10:30:00,41.98,42.0,41.95,41.95,9839.0,35.2299,35.2467,35.2047,35.2047,9839.0
2015-10-05 10:35:00,41.94,42.01,41.94,42.0,18529.0,35.1963,35.2551,35.1963,35.2467,18529.0
2015-10-05 10:40:00,42.0,42.06,41.96,42.0,22882.0,35.2467,35.297,35.2131,35.2467,22882.0
2015-10-05 10:45:00,42.01,42.03,41.98,41.98,12319.0,35.2551,35.2719,35.2299,35.2299,12319.0
2015-10-05 10:50:00,41.98,42.03,41.98,42.0,19933.0,35.2299,35.2719,35.2299,35.2467,19933.0
2015-10-05 10:55:00,41.99,42.01,41.97,42.01,11074.0,35.2383,35.2551,35.2215,35.2551,11074.0
2015-10-05 11:00:00,42.01,42.04,42.01,42.02,13388.0,35.2551,35.2803,35.2551,35.2635,13388.0
2015-10-05 11:05:00,42.02,42.07,42.02,42.07,10388.0,35.2635,35.3054,35.2635,35.3054,10388.0
2015-10-05 11:10:00,42.07,42.1,42.06,42.1,9264.0,35.3054,35.3306,35.297,35.3306,9264.0
2015-10-05 11:15:00,42.09,42.1,42.07,42.1,3987.0,35.3222,35.3306,35.3054,35.3306,3987.0
2015-10-05 11:20:00,42.09,42.1,42.07,42.1,9751.0,35.3222,35.3306,35.3054,35.3306,9751.0
2015-10-05 11:25:00,42.1,42.12,42.04,42.07,8200.0,35.3306,35.3474,35.2803,35.3054,8200.0
2015-10-05 11:30:00,42.07,42.07,42.04,42.04,13187.0,35.3054,35.3054,35.2803,35.2803,13187.0
2015-10-05 11:35:00,42.03,42.03,41.99,41.99,10973.0,35.2719,35.2719,35.2383,35.2383,10973.0
2015-10-05 11:40:00,41.99,42.03,41.98,41.99,6400.0,35.2383,35.2719,35.2299,35.2383,6400.0
2015-10-05 11:45:00,41.99,42.02,41.98,42.02,9500.0,35.2383,35.2635,35.2299,35.2635,9500.0
2015-10-05 11:50:00,42.02,42.06,42.02,42.04,7851.0,35.2635,35.297,35.2635,35.2803,7851.0
2015-10-05 11:55:00,42.04,42.07,42.02,42.06,8503.0,35.2803,35.3054,35.2635,35.297,8503.0
2015-10-05 12:00:00,42.06,42.07,42.05,42.06,3200.0,35.297,35.3054,35.2887,35.297,3200.0
2015-10-05 12:05:00,42.05,42.12,42.03,42.12,27234.0,35.2887,35.3474,35.2719,35.3474,27234.0
2015-10-05 12:10:00,42.11,42.15,42.11,42.15,11406.0,35.339,35.3726,35.339,35.3726,11406.0
2015-10-05 12:15:00,42.16,42.21,42.15,42.16,29926.0,35.381,35.4229,35.3726,35.381,29926.0
2015-10-05 12:20:00,42.16,42.16,42.09,42.09,9300.0,35.381,35.381,35.3222,35.3222,9300.0
2015-10-05 12:25:00,42.08,42.1,42.08,42.1,4737.0,35.3138,35.3306,35.3138,35.3306,4737.0
2015-10-05 12:30:00,42.1,42.1,42.07,42.08,5735.0,35.3306,35.3306,35.3054,35.3138,5735.0
2015-10-05 12:35:00,42.09,42.09,42.07,42.08,6177.0,35.3222,35.3222,35.3054,35.3138,6177.0
2015-10-05 12:40:00,42.08,42.09,42.06,42.08,6177.0,35.3138,35.3222,35.297,35.3138,6177.0
2015-10-05 12:45:00,42.09,42.12,42.09,42.11,6991.0,35.3222,35.3474,35.3222,35.339,6991.0
2015-10-05 12:50:00,42.12,42.12,42.07,42.1,5302.0,35.3474,35.3474,35.3054,35.3306,5302.0
2015-10-05 12:55:00,42.09,42.1,42.06,42.09,7500.0,35.3222,35.3306,35.297,35.3222,7500.0
2015-10-05 13:00:00,42.1,42.11,42.1,42.1,5000.0,35.3306,35.339,35.3306,35.3306,5000.0
2015-10-05 13:05:00,42.11,42.13,42.11,42.12,4700.0,35.339,35.3558,35.339,35.3474,4700.0
2015-10-05 13:10:00,42.12,42.17,42.11,42.16,7182.0,35.3474,35.3894,35.339,35.381,7182.0
2015-10-05 13:15:00,42.16,42.17,42.15,42.17,6437.0,35.381,35.3894,35.3726,35.3894,6437.0
2015-10-05 13:20:00,42.17,42.2,42.16,42.17,5700.0,35.3894,35.4145,35.381,35.3894,5700.0
2015-10-05 13:25:00,42.18,42.19,42.17,42.17,5714.0,35.3977,35.4061,35.3894,35.3894,5714.0
2015-10-05 13:30:00,42.17,42.17,42.12,42.14,7221.0,35.3894,35.3894,35.3474,35.3642,7221.0
2015-10-05 13:35:00,42.15,42.16,42.14,42.16,3213.0,35.3726,35.381,35.3642,35.381,3213.0
2015-10-05 13:40:00,42.15,42.15,42.1,42.1,11382.0,35.3726,35.3726,35.3306,35.3306,11382.0
2015-10-05 13:45:00,42.1,42.14,42.1,42.14,9285.0,35.3306,35.3642,35.3306,35.3642,9285.0
2015-10-05 13:50:00,42.15,42.16,42.1,42.11,14425.0,35.3726,35.381,35.3306,35.339,14425.0
2015-10-05 13:55:00,42.1,42.11,42.09,42.1,9938.0,35.3306,35.339,35.3222,35.3306,9938.0
2015-10-05 14:00:00,42.09,42.09,42.01,42.02,10526.0,35.3222,35.3222,35.2551,35.2635,10526.0
2015-10-05 14:05:00,42.02,42.03,41.99,42.0,19670.0,35.2635,35.2719,35.2383,35.2467,19670.0
2015-10-05 14:10:00,42.0,42.01,41.97,41.98,27447.0,35.2467,35.2551,35.2215,35.2299,27447.0
2015-10-05 14:15:00,41.97,42.06,41.97,42.06,16952.0,35.2215,35.297,35.2215,35.297,16952.0
2015-10-05 14:20:00,42.06,42.1,42.06,42.07,24101.0,35.297,35.3306,35.297,35.3054,24101.0
2015-10-05 14:25:00,42.07,42.08,42.05,42.08,9900.0,35.3054,35.3138,35.2887,35.3138,9900.0
2015-10-05 14:30:00,42.09,42.14,42.09,42.1,10915.0,35.3222,35.3642,35.3222,35.3306,10915.0
2015-10-05 14:35:00,42.11,42.13,42.1,42.11,7910.0,35.339,35.3558,35.3306,35.339,7910.0
2015-10-05 14:40:00,42.11,42.12,42.09,42.09,11396.0,35.339,35.3474,35.3222,35.3222,11396.0
2015-10-05 14:45:00,42.08,42.09,42.07,42.07,5882.0,35.3138,35.3222,35.3054,35.3054,5882.0
2015-10-05 14:50:00,42.08,42.13,42.07,42.11,16454.0,35.3138,35.3558,35.3054,35.339,16454.0
2015-10-05 14:55:00,42.1,42.12,42.08,42.1,18507.0,35.3306,35.3474,35.3138,35.3306,18507.0
2015-10-05 15:00:00,42.1,42.11,42.08,42.1,11656.0,35.3306,35.339,35.3138,35.3306,11656.0
2015-10-05 15:05:00,42.09,42.11,42.07,42.11,15043.0,35.3222,35.339,35.3054,35.339,15043.0
2015-10-05 15:10:00,42.12,42.12,42.06,42.06,33318.0,35.3474,35.3474,35.297,35.297,33318.0
2015-10-05 15:15:00,42.05,42.06,42.02,42.03,20624.0,35.2887,35.297,35.2635,35.2719,20624.0
2015-10-05 15:20:00,42.03,42.04,42.02,42.03,18440.0,35.2719,35.2803,35.2635,35.2719,18440.0
2015-10-05 15:25:00,42.02,42.09,42.01,42.08,155021.0,35.2635,35.3222,35.2551,35.3138,155021.0
2015-10-05 15:30:00,42.08,42.14,42.07,42.13,17871.0,35.3138,35.3642,35.3054,35.3558,17871.0
2015-10-05 15:35:00,42.13,42.13,42.09,42.09,18551.0,35.3558,35.3558,35.3222,35.3222,18551.0
2015-10-05 15:40:00,42.09,42.09,42.07,42.08,21743.0,35.3222,35.3222,35.3054,35.3138,21743.0
2015-10-05 15:45:00,42.08,42.15,42.07,42.11,29520.0,35.3138,35.3726,35.3054,35.339,29520.0
2015-10-05 15:50:00,42.11,42.17,42.11,42.12,36248.0,35.339,35.3894,35.339,35.3474,36248.0
2015-10-05 15:55:00,42.12,42.14,42.1,42.11,73294.0,35.3474,35.3642,35.3306,35.339,73294.0
2015-10-06 09:30:00,41.92,42.11,41.92,42.01,16438.0,35.1796,35.339,35.1796,35.2551,16438.0
2015-10-06 09:35:00,42.03,42.04,41.95,42.01,5842.0,35.2719,35.2803,35.2047,35.2551,5842.0
2015-10-06 09:40:00,42.04,42.08,42.02,42.06,5701.0,35.2803,35.3138,35.2635,35.297,5701.0
2015-10-06 09:45:00,42.08,42.1,42.07,42.1,4100.0,35.3138,35.3306,35.3054,35.3306,4100.0
2015-10-06 09:50:00,42.09,42.12,42.08,42.11,4223.0,35.3222,35.3474,35.3138,35.339,4223.0
2015-10-06 09:55:00,42.11,42.17,42.11,42.13,3738.0,35.339,35.3894,35.339,35.3558,3738.0
2015-10-06 10:00:00,42.13,42.17,42.11,42.14,7819.0,35.3558,35.3894,35.339,35.3642,7819.0
2015-10-06 10:05:00,42.13,42.16,42.1,42.16,3338.0,35.3558,35.381,35.3306,35.381,3338.0
2015-10-06 10:10:00,42.18,42.22,42.16,42.18,6742.0,35.3977,35.4313,35.381,35.3977,6742.0
2015-10-06 10:15:00,42.16,42.18,42.07,42.07,4150.0,35.381,35.3977,35.3054,35.3054,4150.0
2015-10-06 10:20:00,42.06,42.08,42.04,42.04,3536.0,35.297,35.3138,35.2803,35.2803,3536.0
2015-10-06 10:25:00,42.05,42.07,42.03,42.04,4238.0,35.2887,35.3054,35.2719,35.2803,4238.0
2015-10-06 10:30:00,42.05,42.07,42.02,42.05,3688.0,35.2887,35.3054,35.2635,35.2887,3688.0
2015-10-06 10:35:00,42.05,42.06,42.01,42.03,7506.0,35.2887,35.297,35.2551,35.2719,7506.0
2015-10-06 10:40:00,42.04,42.05,42.01,42.04,8033.0,35.2803,35.2887,35.2551,35.2803,8033.0
2015-10-06 10:45:00,42.05,42.05,42.01,42.01,2300.0,35.2887,35.2887,35.2551,35.2551,2300.0
2015-10-06 10:50:00,42.0,42.0,41.97,41.97,6900.0,35.2467,35.2467,35.2215,35.2215,6900.0
2015-10-06 10:55:00,41.96,41.98,41.94,41.98,6045.0,35.2131,35.2299,35.1963,35.2299,6045.0
2015-10-06 11:00:00,41.99,42.02,41.99,42.02,6044.0,35.2383,35.2635,35.2383,35.2635,6044.0
2015-10-06 11:05:00,42.01,42.04,42.0,42.04,3396.0,35.2551,35.2803,35.2467,35.2803,3396.0
2015-10-06 11:10:00,42.04,42.06,42.0,42.03,9585.0,35.2803,35.297,35.2467,35.2719,9585.0
2015-10-06 11:15:00,42.04,42.1,42.04,42.09,3998.0,35.2803,35.3306,35.2803,35.3222,3998.0
2015-10-06 11:20:00,42.09,42.1,42.06,42.06,3000.0,35.3222,35.3306,35.297,35.297,3000.0
2015-10-06 11:25:00,42.05,42.05,42.01,42.04,4570.0,35.2887,35.2887,35.2551,35.2803,4570.0
2015-10-06 11:30:00,42.04,42.04,41.97,42.02,6581.0,35.2803,35.2803,35.2215,35.2635,6581.0
2015-10-06 11:35:00,42.02,42.02,41.99,42.02,14890.0,35.2635,35.2635,35.2383,35.2635,14890.0
2015-10-06 11:40:00,42.01,42.02,42.0,42.0,3200.0,35.2551,35.2635,35.2467,35.2467,3200.0
2015-10-06 11:45:00,42.0,42.03,41.99,42.01,13278.0,35.2467,35.2719,35.2383,35.2551,13278.0
2015-10-06 11:50:00,42.0,42.02,41.99,42.01,11171.0,35.2467,35.2635,35.2383,35.2551,11171.0
2015-10-06 11:55:00,42.01,42.01,41.96,42.01,12867.0,35.2551,35.2551,35.2131,35.2551,12867.0
2015-10-06 12:00:00,42.01,42.01,41.99,42.0,4100.0,35.2551,35.2551,35.2383,35.2467,4100.0
2015-10-06 12:05:00,41.99,42.03,41.98,41.99,10312.0,35.2383,35.2719,35.2299,35.2383,10312.0
2015-10-06 12:10:00,41.99,42.01,41.97,42.01,11476.0,35.2383,35.2551,35.2215,35.2551,11476.0
2015-10-06 12:15:00,42.01,42.02,41.98,41.98,4061.0,35.2551,35.2635,35.2299,35.2299,4061.0
2015-10-06 12:20:00,41.98,42.02,41.97,41.99,7506.0,35.2299,35.2635,35.2215,35.2383,7506.0
2015-10-06 12:25:00,42.0,42.02,41.99,42.01,5338.0,35.2467,35.2635,35.2383,35.2551,5338.0
2015-10-06 12:30:00,42.0,42.02,41.99,42.01,8745.0,35.2467,35.2635,35.2383,35.2551,8745.0
2015-10-06 12:35:00,42.0,42.02,41.99,42.02,6404.0,35.2467,35.2635,35.2383,35.2635,6404.0
2015-10-06 12:40:00,42.02,42.06,42.01,42.04,10053.0,35.2635,35.297,35.2551,35.2803,10053.0
2015-10-06 12:45:00,42.04,42.06,42.03,42.04,86490.0,35.2803,35.297,35.2719,35.2803,86490.0
2015-10-06 12:50:00,42.04,42.04,42.02,42.03,6267.0,35.2803,35.2803,35.2635,35.2719,6267.0
2015-10-06 12:55:00,42.03,42.05,42.03,42.04,7612.0,35.2719,35.2887,35.2719,35.2803,7612.0
2015-10-06 13:00:00,42.04,42.04,42.02,42.03,5615.0,35.2803,35.2803,35.2635,35.2719,5615.0
2015-10-06 13:05:00,42.02,42.02,41.98,41.98,7582.0,35.2635,35.2635,35.2299,35.2299,7582.0
2015-10-06 13:10:00,41.98,42.01,41.97,42.0,14815.0,35.2299,35.2551,35.2215,35.2467,14815.0
2015-10-06 13:15:00,42.03,42.05,42.02,42.03,5874.0,35.2719,35.2887,35.2635,35.2719,5874.0
2015-10-06 13:20:00,42.04,42.06,42.03,42.04,9252.0,35.2803,35.297,35.2719,35.2803,9252.0
2015-10-06 13:25:00,42.04,42.06,42.03,42.04,10962.0,35.2803,35.297,35.2719,35.2803,10962.0
2015-10-06 13:30:00,42.04,42.06,42.03,42.06,10622.0,35.2803,35.297,35.2719,35.297,10622.0
2015-10-06 13:35:00,42.06,42.07,42.04,42.07,6787.0,35.297,35.3054,35.2803,35.3054,6787.0
2015-10-06 13:40:00,42.06,42.06,42.04,42.06,10601.0,35.297,35.297,35.2803,35.297,10601.0
2015-10-06 13:45:00,42.06,42.12,42.05,42.12,6383.0,35.297,35.3474,35.2887,35.3474,6383.0
2015-10-06 13:50:00,42.13,42.14,42.12,42.13,6701.0,35.3558,35.3642,35.3474,35.3558,6701.0
2015-10-06 13:55:00,42.14,42.14,42.1,42.12,9459.0,35.3642,35.3642,35.3306,35.3474,9459.0
2015-10-06 14:00:00,42.11,42.14,42.1,42.12,3004.0,35.339,35.3642,35.3306,35.3474,3004.0
2015-10-06 14:05:00,42.11,42.12,42.11,42.11,4809.0,35.339,35.3474,35.339,35.339,4809.0
2015-10-06 14:10:00,42.1,42.13,42.05,42.13,46620.0,35.3306,35.3558,35.2887,35.3558,46620.0
2015-10-06 14:15:00,42.12,42.16,42.12,42.13,5318.0,35.3474,35.381,35.3474,35.3558,5318.0
2015-10-06 14:20:00,42.14,42.15,42.12,42.15,3398.0,35.3642,35.3726,35.3474,35.3726,3398.0
2015-10-06 14:25:00,42.15,42.15,42.11,42.15,6948.0,35.3726,35.3726,35.339,35.3726,6948.0
2015-10-06 14:30:00,42.16,42.18,42.11,42.15,24648.0,35.381,35.3977,35.339,35.3726,24648.0
2015-10-06 14:35:00,42.15,42.17,42.14,42.16,3734.0,35.3726,35.3894,35.3642,35.381,3734.0
2015-10-06 14:40:00,42.16,42.17,42.14,42.14,10414.0,35.381,35.3894,35.3642,35.3642,10414.0
2015-10-06 14:45:00,42.14,42.16,42.1,42.15,11770.0,35.3642,35.381,35.3306,35.3726,11770.0
2015-10-06 14:50:00,42.16,42.16,42.11,42.12,10651.0,35.381,35.381,35.339,35.3474,10651.0
2015-10-06 14:55:00,42.11,42.12,42.08,42.12,7245.0,35.339,35.3474,35.3138,35.3474,7245.0
2015-10-06 15:00:00,42.11,42.12,42.08,42.11,6424.0,35.339,35.3474,35.3138,35.339,6424.0
2015-10-06 15:05:00,42.1,42.12,42.08,42.11,11036.0,35.3306,35.3474,35.3138,35.339,11036.0
2015-10-06 15:10:00,42.11,42.12,42.08,42.1,11793.0,35.339,35.3474,35.3138,35.3306,11793.0
2015-10-06 15:15:00,42.09,42.13,42.08,42.12,5647.0,35.3222,35.3558,35.3138,35.3474,5647.0
2015-10-06 15:20:00,42.12,42.15,42.09,42.13,12426.0,35.3474,35.3726,35.3222,35.3558,12426.0
2015-10-06 15:25:00,42.13,42.13,42.1,42.12,8989.0,35.3558,35.3558,35.3306,35.3474,8989.0
2015-10-06 15:30:00,42.12,42.15,42.11,42.14,24032.0,35.3474,35.3726,35.339,35.3642,24032.0
2015-10-06 15:35:00,42.13,42.14,42.12,42.13,38536.0,35.3558,35.3642,35.3474,35.3558,38536.0
2015-10-06 15:40:00,42.14,42.15,42.13,42.13,26463.0,35.3642,35.3726,35.3558,35.3558,26463.0
2015-10-06 15:45:00,42.14,42.14,42.12,42.12,29114.0,35.3642,35.3642,35.3474,35.3474,29114.0
2015-10-06 15:50:00,42.12,42.12,42.07,42.1,32717.0,35.3474,35.3474,35.3054,35.3306,32717.0
2015-10-06 15:55:00,42.1,42.15,42.05,42.14,173847.0,35.3306,35.3726,35.2887,35.3642,173847.0
2015-10-07 09:30:00,42.42,42.43,42.22,42.41,14081.0,35.5992,35.6076,35.4313,35.5908,14081.0
2015-10-07 09:35:00,42.49,42.6,42.43,42.6,18059.0,35.6579,35.7502,35.6076,35.7502,18059.0
2015-10-07 09:40:00,42.61,42.62,42.49,42.51,9500.0,35.7586,35.767,35.6579,35.6747,9500.0
2015-10-07 09:45:00,42.51,42.52,42.41,42.41,10953.0,35.6747,35.6831,35.5908,35.5908,10953.0
2015-10-07 09:50:00,42.42,42.42,42.34,42.41,18263.0,35.5992,35.5992,35.532,35.5908,18263.0
2015-10-07 09:55:00,42.42,42.49,42.41,42.43,9991.0,35.5992,35.6579,35.5908,35.6076,9991.0
2015-10-07 10:00:00,42.43,42.44,42.37,42.39,14178.0,35.6076,35.6159,35.5572,35.574,14178.0
2015-10-07 10:05:00,42.39,42.41,42.38,42.41,9099.0,35.574,35.5908,35.5656,35.5908,9099.0
2015-10-07 10:10:00,42.41,42.51,42.38,42.51,9944.0,35.5908,35.6747,35.5656,35.6747,9944.0
2015-10-07 10:15:00,42.5,42.5,42.39,42.4,30101.0,35.6663,35.6663,35.574,35.5824,30101.0
2015-10-07 10:20:00,42.39,42.43,42.38,42.41,11690.0,35.574,35.6076,35.5656,35.5908,11690.0
2015-10-07 10:25:00,42.41,42.41,42.38,42.38,8911.0,35.5908,35.5908,35.5656,35.5656,8911.0
2015-10-07 10:30:00,42.38,42.39,42.33,42.34,15803.0,35.5656,35.574,35.5236,35.532,15803.0
2015-10-07 10:35:00,42.33,42.34,42.24,42.24,18372.0,35.5236,35.532,35.4481,35.4481,18372.0
2015-10-07 10:40:00,42.23,42.23,42.16,42.19,22039.0,35.4397,35.4397,35.381,35.4061,22039.0
2015-10-07 10:45:00,42.19,42.22,42.15,42.15,19306.0,35.4061,35.4313,35.3726,35.3726,19306.0
2015-10-07 10:50:00,42.15,42.17,42.08,42.11,34929.0,35.3726,35.3894,35.3138,35.339,34929.0
2015-10-07 10:55:00,42.12,42.16,42.1,42.1,14230.0,35.3474,35.381,35.3306,35.3306,14230.0
2015-10-07 11:00:00,42.1,42.1,42.03,42.04,18120.0,35.3306,35.3306,35.2719,35.2803,18120.0
2015-10-07 11:05:00,42.04,42.05,41.96,42.01,15874.0,35.2803,35.2887,35.2131,35.2551,15874.0
2015-10-07 11:10:00,42.02,42.02,41.93,41.95,10804.0,35.2635,35.2635,35.1879,35.2047,10804.0
2015-10-07 11:15:00,41.97,41.98,41.88,41.97,17627.0,35.2215,35.2299,35.146,35.2215,17627.0
2015-10-07 11:20:00,41.97,41.97,41.89,41.89,18949.0,35.2215,35.2215,35.1544,35.1544,18949.0
2015-10-07 11:25:00,41.87,41.88,41.82,41.85,13779.0,35.1376,35.146,35.0956,35.1208,13779.0
2015-10-07 11:30:00,41.86,41.92,41.82,41.91,14486.0,35.1292,35.1796,35.0956,35.1712,14486.0
2015-10-07 11:35:00,41.92,41.92,41.88,41.88,9531.0,35.1796,35.1796,35.146,35.146,9531.0
2015-10-07 11:40:00,41.88,41.89,41.83,41.87,9523.0,35.146,35.1544,35.104,35.1376,9523.0
2015-10-07 11:45:00,41.86,41.9,41.82,41.82,19014.0,35.1292,35.1628,35.0956,35.0956,19014.0
2015-10-07 11:50:00,41.83,41.88,41.83,41.87,7020.0,35.104,35.146,35.104,35.1376,7020.0
2015-10-07 11:55:00,41.88,41.95,41.88,41.9,23008.0,35.146,35.2047,35.146,35.1628,23008.0
2015-10-07 12:00:00,41.9,41.91,41.8,41.81,34899.0,35.1628,35.1712,35.0789,35.0872,34899.0
2015-10-07 12:05:00,41.82,41.84,41.79,41.83,31800.0,35.0956,35.1124,35.0705,35.104,31800.0
2015-10-07 12:10:00,41.82,41.85,41.76,41.77,20756.0,35.0956,35.1208,35.0453,35.0537,20756.0
2015-10-07 12:15:00,41.78,41.82,41.78,41.82,12088.0,35.0621,35.0956,35.0621,35.0956,12088.0
2015-10-07 12:20:00,41.81,41.81,41.72,41.73,8487.0,35.0872,35.0872,35.0117,35.0201,8487.0
2015-10-07 12:25:00,41.73,41.74,41.67,41.71,11732.0,35.0201,35.0285,34.9698,35.0033,11732.0
2015-10-07 12:30:00,41.71,41.76,41.7,41.76,5545.0,35.0033,35.0453,34.9949,35.0453,5545.0
2015-10-07 12:35:00,41.76,41.8,41.75,41.79,16344.0,35.0453,35.0789,35.0369,35.0705,16344.0
2015-10-07 12:40:00,41.78,41.82,41.73,41.82,10399.0,35.0621,35.0956,35.0201,35.0956,10399.0
2015-10-07 12:45:00,41.82,41.82,41.81,41.82,3159.0,35.0956,35.0956,35.0872,35.0956,3159.0
2015-10-07 12:50:00,41.82,41.84,41.78,41.81,8821.0,35.0956,35.1124,35.0621,35.0872,8821.0
2015-10-07 12:55:00,41.81,41.84,41.81,41.82,5592.0,35.0872,35.1124,35.0872,35.0956,5592.0
2015-10-07 13:00:00,41.83,41.84,41.76,41.79,7886.0,35.104,35.1124,35.0453,35.0705,7886.0
2015-10-07 13:05:00,41.8,41.89,41.8,41.89,3800.0,35.0789,35.1544,35.0789,35.1544,3800.0
2015-10-07 13:10:00,41.9,41.94,41.9,41.92,1990.0,35.1628,35.1963,35.1628,35.1796,1990.0
2015-10-07 13:15:00,41.92,41.93,41.91,41.93,2560.0,35.1796,35.1879,35.1712,35.1879,2560.0
2015-10-07 13:20:00,41.94,41.99,41.94,41.98,4100.0,35.1963,35.2383,35.1963,35.2299,4100.0
2015-10-07 13:25:00,41.99,42.01,41.97,42.01,14082.0,35.2383,35.2551,35.2215,35.2551,14082.0
2015-10-07 13:30:00,42.01,42.08,42.01,42.07,7234.0,35.2551,35.3138,35.2551,35.3054,7234.0
2015-10-07 13:35:00,42.09,42.09,42.06,42.07,7171.0,35.3222,35.3222,35.297,35.3054,7171.0
2015-10-07 13:40:00,42.07,42.09,42.05,42.09,8754.0,35.3054,35.3222,35.2887,35.3222,8754.0
2015-10-07 13:45:00,42.1,42.13,42.1,42.12,5818.0,35.3306,35.3558,35.3306,35.3474,5818.0
2015-10-07 13:50:00,42.11,42.12,42.09,42.12,6144.0,35.339,35.3474,35.3222,35.3474,6144.0
2015-10-07 13:55:00,42.12,42.15,42.12,42.13,6389.0,35.3474,35.3726,35.3474,35.3558,6389.0
2015-10-07 14:00:00,42.13,42.19,42.12,42.19,6900.0,35.3558,35.4061,35.3474,35.4061,6900.0
2015-10-07 14:05:00,42.18,42.2,42.18,42.19,5804.0,35.3977,35.4145,35.3977,35.4061,5804.0
2015-10-07 14:10:00,42.19,42.19,42.15,42.15,5680.0,35.4061,35.4061,35.3726,35.3726,5680.0
2015-10-07 14:15:00,42.14,42.18,42.14,42.15,5200.0,35.3642,35.3977,35.3642,35.3726,5200.0
2015-10-07 14:20:00,42.15,42.15,42.08,42.1,7707.0,35.3726,35.3726,35.3138,35.3306,7707.0
2015-10-07 14:25:00,42.1,42.11,42.08,42.1,12229.0,35.3306,35.339,35.3138,35.3306,12229.0
2015-10-07 14:30:00,42.11,42.16,42.1,42.12,9192.0,35.339,35.381,35.3306,35.3474,9192.0
2015-10-07 14:35:00,42.11,42.14,42.08,42.13,10196.0,35.339,35.3642,35.3138,35.3558,10196.0
2015-10-07 14:40:00,42.13,42.17,42.11,42.15,18832.0,35.3558,35.3894,35.339,35.3726,18832.0
2015-10-07 14:45:00,42.14,42.15,42.09,42.11,10951.0,35.3642,35.3726,35.3222,35.339,10951.0
2015-10-07 14:50:00,42.13,42.13,42.1,42.13,10341.0,35.3558,35.3558,35.3306,35.3558,10341.0
2015-10-07 14:55:00,42.13,42.14,42.1,42.1,18112.0,35.3558,35.3642,35.3306,35.3306,18112.0
2015-10-07 15:00:00,42.1,42.16,42.1,42.14,14125.0,35.3306,35.381,35.3306,35.3642,14125.0
2015-10-07 15:05:00,42.14,42.16,42.11,42.13,14989.0,35.3642,35.381,35.339,35.3558,14989.0
2015-10-07 15:10:00,42.12,42.17,42.12,42.14,12622.0,35.3474,35.3894,35.3474,35.3642,12622.0
2015-10-07 15:15:00,42.15,42.22,42.13,42.21,25727.0,35.3726,35.4313,35.3558,35.4229,25727.0
2015-10-07 15:20:00,42.21,42.21,42.06,42.13,42677.0,35.4229,35.4229,35.297,35.3558,42677.0
2015-10-07 15:25:00,42.13,42.14,42.08,42.1,13413.0,35.3558,35.3642,35.3138,35.3306,13413.0
2015-10-07 15:30:00,42.11,42.13,42.11,42.12,14456.0,35.339,35.3558,35.339,35.3474,14456.0
2015-10-07 15:35:00,42.13,42.16,42.12,42.15,23957.0,35.3558,35.381,35.3474,35.3726,23957.0
2015-10-07 15:40:00,42.15,42.15,42.12,42.12,27338.0,35.3726,35.3726,35.3474,35.3474,27338.0
2015-10-07 15:45:00,42.12,42.12,42.06,42.07,32962.0,35.3474,35.3474,35.297,35.3054,32962.0
2015-10-07 15:50:00,42.08,42.15,42.08,42.15,46859.0,35.3138,35.3726,35.3138,35.3726,46859.0
2015-10-07 15:55:00,42.14,42.2,42.14,42.2,126873.0,35.3642,35.4145,35.3642,35.4145,126873.0
2015-10-08 09:30:00,42.11,42.14,42.03,42.14,5352.0,35.339,35.3642,35.2719,35.3642,5352.0
2015-10-08 09:35:00,42.08,42.14,41.92,41.96,51670.0,35.3138,35.3642,35.1796,35.2131,51670.0
2015-10-08 09:40:00,41.96,42.05,41.95,41.96,4000.0,35.2131,35.2887,35.2047,35.2131,4000.0
2015-10-08 09:45:00,42.01,42.02,41.96,41.99,9150.0,35.2551,35.2635,35.2131,35.2383,9150.0
2015-10-08 09:50:00,42.0,42.01,41.97,42.0,11700.0,35.2467,35.2551,35.2215,35.2467,11700.0
2015-10-08 09:55:00,42.0,42.06,41.99,42.0,9900.0,35.2467,35.297,35.2383,35.2467,9900.0
2015-10-08 10:00:00,42.0,42.04,41.99,42.03,8618.0,35.2467,35.2803,35.2383,35.2719,8618.0
2015-10-08 10:05:00,42.04,42.04,41.99,42.04,8350.0,35.2803,35.2803,35.2383,35.2803,8350.0
2015-10-08 10:10:00,42.04,42.04,41.97,42.04,12827.0,35.2803,35.2803,35.2215,35.2803,12827.0
2015-10-08 10:15:00,42.03,42.08,42.01,42.08,8196.0,35.2719,35.3138,35.2551,35.3138,8196.0
2015-10-08 10:20:00,42.08,42.1,42.07,42.09,3835.0,35.3138,35.3306,35.3054,35.3222,3835.0
2015-10-08 10:25:00,42.11,42.12,42.08,42.08,9120.0,35.339,35.3474,35.3138,35.3138,9120.0
2015-10-08 10:30:00,42.08,42.1,42.06,42.1,7715.0,35.3138,35.3306,35.297,35.3306,7715.0
2015-10-08 10:35:00,42.1,42.1,42.07,42.1,7922.0,35.3306,35.3306,35.3054,35.3306,7922.0
2015-10-08 10:40:00,42.1,42.1,42.08,42.1,7488.0,35.3306,35.3306,35.3138,35.3306,7488.0
2015-10-08 10:45:00,42.1,42.13,42.09,42.09,6530.0,35.3306,35.3558,35.3222,35.3222,6530.0
2015-10-08 10:50:00,42.09,42.1,42.07,42.08,21629.0,35.3222,35.3306,35.3054,35.3138,21629.0
2015-10-08 10:55:00,42.08,42.09,42.07,42.09,3500.0,35.3138,35.3222,35.3054,35.3222,3500.0
2015-10-08 11:00:00,42.09,42.09,42.05,42.05,5666.0,35.3222,35.3222,35.2887,35.2887,5666.0
2015-10-08 11:05:00,42.06,42.09,42.06,42.07,2200.0,35.297,35.3222,35.297,35.3054,2200.0
2015-10-08 11:10:00,42.07,42.09,42.05,42.05,10578.0,35.3054,35.3222,35.2887,35.2887,10578.0
2015-10-08 11:15:00,42.07,42.1,42.06,42.1,6949.0,35.3054,35.3306,35.297,35.3306,6949.0
2015-10-08 11:20:00,42.1,42.16,42.09,42.1,28069.0,35.3306,35.381,35.3222,35.3306,28069.0
2015-10-08 11:25:00,42.11,42.14,42.1,42.13,7145.0,35.339,35.3642,35.3306,35.3558,7145.0
2015-10-08 11:30:00,42.13,42.25,42.12,42.25,8276.0,35.3558,35.4565,35.3474,35.4565,8276.0
2015-10-08 11:35:00,42.23,42.24,42.17,42.23,32209.0,35.4397,35.4481,35.3894,35.4397,32209.0
2015-10-08 11:40:00,42.23,42.26,42.22,42.25,5663.0,35.4397,35.4649,35.4313,35.4565,5663.0
2015-10-08 11:45:00,42.26,42.27,42.25,42.25,4900.0,35.4649,35.4733,35.4565,35.4565,4900.0
2015-10-08 11:50:00,42.25,42.25,42.21,42.21,3400.0,35.4565,35.4565,35.4229,35.4229,3400.0
2015-10-08 11:55:00,42.22,42.25,42.22,42.24,5646.0,35.4313,35.4565,35.4313,35.4481,5646.0
2015-10-08 12:00:00,42.25,42.25,42.24,42.25,3800.0,35.4565,35.4565,35.4481,35.4565,3800.0
2015-10-08 12:05:00,42.25,42.25,42.23,42.24,4713.0,35.4565,35.4565,35.4397,35.4481,4713.0
2015-10-08 12:10:00,42.24,42.27,42.24,42.25,6190.0,35.4481,35.4733,35.4481,35.4565,6190.0
2015-10-08 12:15:00,42.25,42.3,42.24,42.3,7860.0,35.4565,35.4985,35.4481,35.4985,7860.0
2015-10-08 12:20:00,42.3,42.3,42.27,42.28,3564.0,35.4985,35.4985,35.4733,35.4817,3564.0
2015-10-08 12:25:00,42.28,42.3,42.27,42.27,4100.0,35.4817,35.4985,35.4733,35.4733,4100.0
2015-10-08 12:30:00,42.27,42.31,42.27,42.31,5232.0,35.4733,35.5068,35.4733,35.5068,5232.0
2015-10-08 12:35:00,42.32,42.34,42.32,42.34,1516.0,35.5152,35.532,35.5152,35.532,1516.0
2015-10-08 12:40:00,42.34,42.35,42.32,42.32,4710.0,35.532,35.5404,35.5152,35.5152,4710.0
2015-10-08 12:45:00,42.31,42.31,42.25,42.26,5400.0,35.5068,35.5068,35.4565,35.4649,5400.0
2015-10-08 12:50:00,42.26,42.28,42.26,42.27,3709.0,35.4649,35.4817,35.4649,35.4733,3709.0
2015-10-08 12:55:00,42.28,42.3,42.28,42.3,2215.0,35.4817,35.4985,35.4817,35.4985,2215.0
2015-10-08 13:00:00,42.29,42.3,42.27,42.27,2054.0,35.4901,35.4985,35.4733,35.4733,2054.0
2015-10-08 13:05:00,42.27,42.29,42.27,42.27,6465.0,35.4733,35.4901,35.4733,35.4733,6465.0
2015-10-08 13:10:00,42.26,42.26,42.24,42.25,3429.0,35.4649,35.4649,35.4481,35.4565,3429.0
2015-10-08 13:15:00,42.24,42.25,42.24,42.25,5398.0,35.4481,35.4565,35.4481,35.4565,5398.0
2015-10-08 13:20:00,42.26,42.27,42.25,42.27,4128.0,35.4649,35.4733,35.4565,35.4733,4128.0
2015-10-08 13:25:00,42.27,42.29,42.27,42.28,4000.0,35.4733,35.4901,35.4733,35.4817,4000.0
2015-10-08 13:30:00,42.28,42.33,42.28,42.33,5687.0,35.4817,35.5236,35.4817,35.5236,5687.0
2015-10-08 13:35:00,42.33,42.33,42.31,42.31,1000.0,35.5236,35.5236,35.5068,35.5068,1000.0
2015-10-08 13:40:00,42.32,42.32,42.3,42.32,7360.0,35.5152,35.5152,35.4985,35.5152,7360.0
2015-10-08 13:45:00,42.32,42.34,42.32,42.34,2238.0,35.5152,35.532,35.5152,35.532,2238.0
2015-10-08 13:50:00,42.34,42.34,42.32,42.33,4850.0,35.532,35.532,35.5152,35.5236,4850.0
2015-10-08 13:55:00,42.33,42.37,42.33,42.37,1568.0,35.5236,35.5572,35.5236,35.5572,1568.0
2015-10-08 14:00:00,42.37,42.48,42.36,42.42,13735.0,35.5572,35.6495,35.5488,35.5992,13735.0
2015-10-08 14:05:00,42.4,42.4,42.34,42.37,27547.0,35.5824,35.5824,35.532,35.5572,27547.0
2015-10-08 14:10:00,42.39,42.43,42.38,42.43,3075.0,35.574,35.6076,35.5656,35.6076,3075.0
2015-10-08 14:15:00,42.44,42.46,42.4,42.43,6979.0,35.6159,35.6327,35.5824,35.6076,6979.0
2015-10-08 14:20:00,42.43,42.44,42.4,42.43,6799.0,35.6076,35.6159,35.5824,35.6076,6799.0
2015-10-08 14:25:00,42.43,42.43,42.39,42.43,8215.0,35.6076,35.6076,35.574,35.6076,8215.0
2015-10-08 14:30:00,42.43,42.48,42.43,42.48,4252.0,35.6076,35.6495,35.6076,35.6495,4252.0
2015-10-08 14:35:00,42.48,42.52,42.46,42.51,7445.0,35.6495,35.6831,35.6327,35.6747,7445.0
2015-10-08 14:40:00,42.52,42.56,42.52,42.52,3969.0,35.6831,35.7166,35.6831,35.6831,3969.0
2015-10-08 14:45:00,42.52,42.55,42.5,42.54,5606.0,35.6831,35.7083,35.6663,35.6999,5606.0
2015-10-08 14:50:00,42.54,42.55,42.53,42.53,4774.0,35.6999,35.7083,35.6915,35.6915,4774.0
2015-10-08 14:55:00,42.54,42.58,42.53,42.57,22349.0,35.6999,35.7334,35.6915,35.725,22349.0
2015-10-08 15:00:00,42.57,42.6,42.56,42.58,4102.0,35.725,35.7502,35.7166,35.7334,4102.0
2015-10-08 15:05:00,42.58,42.6,42.53,42.58,29904.0,35.7334,35.7502,35.6915,35.7334,29904.0
2015-10-08 15:10:00,42.58,42.63,42.58,42.61,8200.0,35.7334,35.7754,35.7334,35.7586,8200.0
2015-10-08 15:15:00,42.61,42.63,42.59,42.59,5078.0,35.7586,35.7754,35.7418,35.7418,5078.0
2015-10-08 15:20:00,42.6,42.61,42.54,42.54,7207.0,35.7502,35.7586,35.6999,35.6999,7207.0
2015-10-08 15:25:00,42.55,42.58,42.54,42.56,7527.0,35.7083,35.7334,35.6999,35.7166,7527.0
2015-10-08 15:30:00,42.56,42.58,42.55,42.55,5895.0,35.7166,35.7334,35.7083,35.7083,5895.0
2015-10-08 15:35:00,42.54,42.55,42.51,42.52,10157.0,35.6999,35.7083,35.6747,35.6831,10157.0
2015-10-08 15:40:00,42.52,42.54,42.51,42.54,12550.0,35.6831,35.6999,35.6747,35.6999,12550.0
2015-10-08 15:45:00,42.54,42.56,42.54,42.55,23967.0,35.6999,35.7166,35.6999,35.7083,23967.0
2015-10-08 15:50:00,42.54,42.56,42.53,42.56,23315.0,35.6999,35.7166,35.6915,35.7166,23315.0
2015-10-08 15:55:00,42.56,42.56,42.53,42.54,65300.0,35.7166,35.7166,35.6915,35.6999,65300.0
2015-10-09 09:30:00,42.54,42.63,42.48,42.6,11005.0,35.6999,35.7754,35.6495,35.7502,11005.0
2015-10-09 09:35:00,42.62,42.68,42.58,42.65,6790.0,35.767,35.8174,35.7334,35.7922,6790.0
2015-10-09 09:40:00,42.63,42.69,42.6,42.65,7216.0,35.7754,35.8257,35.7502,35.7922,7216.0
2015-10-09 09:45:00,42.65,42.65,42.61,42.61,6666.0,35.7922,35.7922,35.7586,35.7586,6666.0
2015-10-09 09:50:00,42.62,42.66,42.6,42.6,7432.0,35.767,35.8006,35.7502,35.7502,7432.0
2015-10-09 09:55:00,42.6,42.66,42.56,42.66,6600.0,35.7502,35.8006,35.7166,35.8006,6600.0
2015-10-09 10:00:00,42.66,42.66,42.53,42.53,5063.0,35.8006,35.8006,35.6915,35.6915,5063.0
2015-10-09 10:05:00,42.54,42.57,42.5,42.55,4930.0,35.6999,35.725,35.6663,35.7083,4930.0
2015-10-09 10:10:00,42.55,42.58,42.52,42.58,3571.0,35.7083,35.7334,35.6831,35.7334,3571.0
2015-10-09 10:15:00,42.58,42.58,42.51,42.56,8861.0,35.7334,35.7334,35.6747,35.7166,8861.0
2015-10-09 10:20:00,42.57,42.59,42.54,42.54,6754.0,35.725,35.7418,35.6999,35.6999,6754.0
2015-10-09 10:25:00,42.55,42.6,42.53,42.56,7571.0,35.7083,35.7502,35.6915,35.7166,7571.0
2015-10-09 10:30:00,42.55,42.58,42.54,42.56,8024.0,35.7083,35.7334,35.6999,35.7166,8024.0
2015-10-09 10:35:00,42.56,42.59,42.54,42.56,15111.0,35.7166,35.7418,35.6999,35.7166,15111.0
2015-10-09 10:40:00,42.56,42.6,42.55,42.6,7230.0,35.7166,35.7502,35.7083,35.7502,7230.0
2015-10-09 10:45:00,42.61,42.63,42.59,42.6,5882.0,35.7586,35.7754,35.7418,35.7502,5882.0
2015-10-09 10:50:00,42.61,42.61,42.58,42.61,4627.0,35.7586,35.7586,35.7334,35.7586,4627.0
2015-10-09 10:55:00,42.61,42.66,42.59,42.64,8283.0,35.7586,35.8006,35.7418,35.7838,8283.0
2015-10-09 11:00:00,42.65,42.66,42.62,42.63,3302.0,35.7922,35.8006,35.767,35.7754,3302.0
2015-10-09 11:05:00,42.61,42.62,42.56,42.58,6827.0,35.7586,35.767,35.7166,35.7334,6827.0
2015-10-09 11:10:00,42.58,42.58,42.53,42.56,6331.0,35.7334,35.7334,35.6915,35.7166,6331.0
2015-10-09 11:15:00,42.57,42.6,42.56,42.57,15285.0,35.725,35.7502,35.7166,35.725,15285.0
2015-10-09 11:20:00,42.57,42.58,42.55,42.55,10820.0,35.725,35.7334,35.7083,35.7083,10820.0
2015-10-09 11:25:00,42.56,42.57,42.54,42.55,8366.0,35.7166,35.725,35.6999,35.7083,8366.0
2015-10-09 11:30:00,42.54,42.56,42.53,42.53,9480.0,35.6999,35.7166,35.6915,35.6915,9480.0
2015-10-09 11:35:00,42.54,42.56,42.53,42.55,3954.0,35.6999,35.7166,35.6915,35.7083,3954.0
2015-10-09 11:40:00,42.55,42.55,42.52,42.55,3182.0,35.7083,35.7083,35.6831,35.7083,3182.0
2015-10-09 11:45:00,42.56,42.61,42.56,42.58,3934.0,35.7166,35.7586,35.7166,35.7334,3934.0
2015-10-09 11:50:00,42.58,42.61,42.57,42.57,5110.0,35.7334,35.7586,35.725,35.725,5110.0
2015-10-09 11:55:00,42.55,42.61,42.55,42.59,5278.0,35.7083,35.7586,35.7083,35.7418,5278.0
2015-10-09 12:00:00,42.59,42.63,42.59,42.6,2621.0,35.7418,35.7754,35.7418,35.7502,2621.0
2015-10-09 12:05:00,42.61,42.61,42.56,42.57,2379.0,35.7586,35.7586,35.7166,35.725,2379.0
2015-10-09 12:10:00,42.57,42.59,42.56,42.57,1600.0,35.725,35.7418,35.7166,35.725,1600.0
2015-10-09 12:15:00,42.56,42.57,42.53,42.54,6500.0,35.7166,35.725,35.6915,35.6999,6500.0
2015-10-09 12:20:00,42.55,42.56,42.52,42.54,5766.0,35.7083,35.7166,35.6831,35.6999,5766.0
2015-10-09 12:25:00,42.54,42.57,42.54,42.57,3004.0,35.6999,35.725,35.6999,35.725,3004.0
2015-10-09 12:30:00,42.57,42.57,42.53,42.53,5753.0,35.725,35.725,35.6915,35.6915,5753.0
2015-10-09 12:35:00,42.54,42.54,42.52,42.53,2600.0,35.6999,35.6999,35.6831,35.6915,2600.0
2015-10-09 12:40:00,42.53,42.54,42.48,42.49,2168.0,35.6915,35.6999,35.6495,35.6579,2168.0
2015-10-09 12:45:00,42.49,42.51,42.49,42.51,1400.0,35.6579,35.6747,35.6579,35.6747,1400.0
2015-10-09 12:50:00,42.51,42.51,42.48,42.48,3497.0,35.6747,35.6747,35.6495,35.6495,3497.0
2015-10-09 12:55:00,42.48,42.53,42.48,42.52,4710.0,35.6495,35.6915,35.6495,35.6831,4710.0
2015-10-09 13:00:00,42.52,42.56,42.52,42.55,3300.0,35.6831,35.7166,35.6831,35.7083,3300.0
2015-10-09 13:05:00,42.55,42.56,42.52,42.52,6476.0,35.7083,35.7166,35.6831,35.6831,6476.0
2015-10-09 13:10:00,42.51,42.52,42.47,42.47,9800.0,35.6747,35.6831,35.6411,35.6411,9800.0
2015-10-09 13:15:00,42.48,42.5,42.47,42.49,2300.0,35.6495,35.6663,35.6411,35.6579,2300.0
2015-10-09 13:20:00,42.5,42.53,42.49,42.52,2592.0,35.6663,35.6915,35.6579,35.6831,2592.0
2015-10-09 13:25:00,42.52,42.53,42.51,42.51,7491.0,35.6831,35.6915,35.6747,35.6747,7491.0
2015-10-09 13:30:00,42.51,42.52,42.49,42.49,7418.0,35.6747,35.6831,35.6579,35.6579,7418.0
2015-10-09 13:35:00,42.49,42.53,42.47,42.52,7430.0,35.6579,35.6915,35.6411,35.6831,7430.0
2015-10-09 13:40:00,42.51,42.53,42.48,42.52,7002.0,35.6747,35.6915,35.6495,35.6831,7002.0
2015-10-09 13:45:00,42.52,42.55,42.52,42.54,4035.0,35.6831,35.7083,35.6831,35.6999,4035.0
2015-10-09 13:50:00,42.55,42.55,42.53,42.54,4000.0,35.7083,35.7083,35.6915,35.6999,4000.0
2015-10-09 13:55:00,42.55,42.57,42.54,42.55,4520.0,35.7083,35.725,35.6999,35.7083,4520.0
2015-10-09 14:00:00,42.55,42.57,42.53,42.54,4469.0,35.7083,35.725,35.6915,35.6999,4469.0
2015-10-09 14:05:00,42.54,42.58,42.54,42.58,5746.0,35.6999,35.7334,35.6999,35.7334,5746.0
2015-10-09 14:10:00,42.58,42.6,42.58,42.6,4337.0,35.7334,35.7502,35.7334,35.7502,4337.0
2015-10-09 14:15:00,42.59,42.6,42.56,42.57,9200.0,35.7418,35.7502,35.7166,35.725,9200.0
2015-10-09 14:20:00,42.56,42.57,42.55,42.56,3600.0,35.7166,35.725,35.7083,35.7166,3600.0
2015-10-09 14:25:00,42.56,42.59,42.56,42.59,6300.0,35.7166,35.7418,35.7166,35.7418,6300.0
2015-10-09 14:30:00,42.59,42.59,42.55,42.56,10031.0,35.7418,35.7418,35.7083,35.7166,10031.0
2015-10-09 14:35:00,42.57,42.58,42.55,42.57,6093.0,35.725,35.7334,35.7083,35.725,6093.0
2015-10-09 14:40:00,42.56,42.57,42.51,42.51,8199.0,35.7166,35.725,35.6747,35.6747,8199.0
2015-10-09 14:45:00,42.51,42.54,42.51,42.52,9055.0,35.6747,35.6999,35.6747,35.6831,9055.0
2015-10-09 14:50:00,42.53,42.56,42.52,42.55,11594.0,35.6915,35.7166,35.6831,35.7083,11594.0
2015-10-09 14:55:00,42.55,42.56,42.54,42.55,21867.0,35.7083,35.7166,35.6999,35.7083,21867.0
2015-10-09 15:00:00,42.54,42.55,42.52,42.54,11315.0,35.6999,35.7083,35.6831,35.6999,11315.0
2015-10-09 15:05:00,42.55,42.58,42.55,42.58,10261.0,35.7083,35.7334,35.7083,35.7334,10261.0
2015-10-09 15:10:00,42.58,42.58,42.53,42.54,17887.0,35.7334,35.7334,35.6915,35.6999,17887.0
2015-10-09 15:15:00,42.54,42.55,42.5,42.52,9427.0,35.6999,35.7083,35.6663,35.6831,9427.0
2015-10-09 15:20:00,42.52,42.56,42.51,42.55,8968.0,35.6831,35.7166,35.6747,35.7083,8968.0
2015-10-09 15:25:00,42.54,42.55,42.53,42.55,6811.0,35.6999,35.7083,35.6915,35.7083,6811.0
2015-10-09 15:30:00,42.55,42.57,42.54,42.57,21806.0,35.7083,35.725,35.6999,35.725,21806.0
2015-10-09 15:35:00,42.58,42.6,42.57,42.59,13777.0,35.7334,35.7502,35.725,35.7418,13777.0
2015-10-09 15:40:00,42.59,42.61,42.59,42.6,14560.0,35.7418,35.7586,35.7418,35.7502,14560.0
2015-10-09 15:45:00,42.59,42.6,42.57,42.58,18463.0,35.7418,35.7502,35.725,35.7334,18463.0
2015-10-09 15:50:00,42.58,42.59,42.54,42.55,36461.0,35.7334,35.7418,35.6999,35.7083,36461.0
2015-10-09 15:55:00,42.55,42.6,42.54,42.57,63333.0,35.7083,35.7502,35.6999,35.725,63333.0
2015-10-12 09:30:00,42.51,42.63,42.44,42.57,7737.0,35.6747,35.7754,35.6159,35.725,7737.0
2015-10-12 09:35:00,42.59,42.6,42.51,42.53,2597.0,35.7418,35.7502,35.6747,35.6915,2597.0
2015-10-12 09:40:00,42.56,42.59,42.55,42.58,3925.0,35.7166,35.7418,35.7083,35.7334,3925.0
2015-10-12 09:45:00,42.59,42.61,42.56,42.56,4502.0,35.7418,35.7586,35.7166,35.7166,4502.0
2015-10-12 09:50:00,42.57,42.59,42.56,42.59,2400.0,35.725,35.7418,35.7166,35.7418,2400.0
2015-10-12 09:55:00,42.6,42.64,42.6,42.6,10792.0,35.7502,35.7838,35.7502,35.7502,10792.0
2015-10-12 10:00:00,42.61,42.63,42.55,42.63,9632.0,35.7586,35.7754,35.7083,35.7754,9632.0
2015-10-12 10:05:00,42.64,42.65,42.62,42.64,3700.0,35.7838,35.7922,35.767,35.7838,3700.0
2015-10-12 10:10:00,42.64,42.64,42.59,42.6,7000.0,35.7838,35.7838,35.7418,35.7502,7000.0
2015-10-12 10:15:00,42.59,42.6,42.55,42.58,6670.0,35.7418,35.7502,35.7083,35.7334,6670.0
2015-10-12 10:20:00,42.56,42.56,42.53,42.53,1700.0,35.7166,35.7166,35.6915,35.6915,1700.0
2015-10-12 10:25:00,42.52,42.53,42.51,42.52,1356.0,35.6831,35.6915,35.6747,35.6831,1356.0
2015-10-12 10:30:00,42.53,42.57,42.53,42.56,1002.0,35.6915,35.725,35.6915,35.7166,1002.0
2015-10-12 10:35:00,42.58,42.62,42.58,42.6,7147.0,35.7334,35.767,35.7334,35.7502,7147.0
2015-10-12 10:40:00,42.6,42.6,42.56,42.58,1620.0,35.7502,35.7502,35.7166,35.7334,1620.0
2015-10-12 10:45:00,42.57,42.57,42.51,42.56,3080.0,35.725,35.725,35.6747,35.7166,3080.0
2015-10-12 10:50:00,42.58,42.58,42.52,42.52,1145.0,35.7334,35.7334,35.6831,35.6831,1145.0
2015-10-12 10:55:00,42.51,42.51,42.46,42.46,2447.0,35.6747,35.6747,35.6327,35.6327,2447.0
2015-10-12 11:00:00,42.46,42.53,42.46,42.51,9132.0,35.6327,35.6915,35.6327,35.6747,9132.0
2015-10-12 11:05:00,42.51,42.56,42.5,42.53,8700.0,35.6747,35.7166,35.6663,35.6915,8700.0
2015-10-12 11:10:00,42.54,42.56,42.53,42.55,4227.0,35.6999,35.7166,35.6915,35.7083,4227.0
2015-10-12 11:15:00,42.55,42.57,42.55,42.57,4705.0,35.7083,35.725,35.7083,35.725,4705.0
2015-10-12 11:20:00,42.57,42.61,42.57,42.6,2189.0,35.725,35.7586,35.725,35.7502,2189.0
2015-10-12 11:25:00,42.59,42.6,42.57,42.58,4979.0,35.7418,35.7502,35.725,35.7334,4979.0
2015-10-12 11:30:00,42.58,42.58,42.53,42.53,5678.0,35.7334,35.7334,35.6915,35.6915,5678.0
2015-10-12 11:35:00,42.54,42.56,42.53,42.56,5627.0,35.6999,35.7166,35.6915,35.7166,5627.0
2015-10-12 11:40:00,42.56,42.6,42.53,42.56,13103.0,35.7166,35.7502,35.6915,35.7166,13103.0
2015-10-12 11:45:00,42.57,42.6,42.55,42.59,10100.0,35.725,35.7502,35.7083,35.7418,10100.0
2015-10-12 11:50:00,42.6,42.6,42.58,42.6,5451.0,35.7502,35.7502,35.7334,35.7502,5451.0
2015-10-12 11:55:00,42.6,42.61,42.57,42.58,26010.0,35.7502,35.7586,35.725,35.7334,26010.0
2015-10-12 12:00:00,42.57,42.58,42.56,42.58,3422.0,35.725,35.7334,35.7166,35.7334,3422.0
2015-10-12 12:05:00,42.57,42.59,42.56,42.58,6800.0,35.725,35.7418,35.7166,35.7334,6800.0
2015-10-12 12:10:00,42.58,42.59,42.55,42.56,14200.0,35.7334,35.7418,35.7083,35.7166,14200.0
2015-10-12 12:15:00,42.57,42.59,42.56,42.58,7264.0,35.725,35.7418,35.7166,35.7334,7264.0
2015-10-12 12:20:00,42.59,42.59,42.57,42.57,7516.0,35.7418,35.7418,35.725,35.725,7516.0
2015-10-12 12:25:00,42.58,42.58,42.56,42.57,10262.0,35.7334,35.7334,35.7166,35.725,10262.0
2015-10-12 12:30:00,42.57,42.57,42.55,42.55,6222.0,35.725,35.725,35.7083,35.7083,6222.0
2015-10-12 12:35:00,42.56,42.56,42.54,42.55,3900.0,35.7166,35.7166,35.6999,35.7083,3900.0
2015-10-12 12:40:00,42.55,42.55,42.53,42.54,7300.0,35.7083,35.7083,35.6915,35.6999,7300.0
2015-10-12 12:45:00,42.54,42.59,42.54,42.57,18890.0,35.6999,35.7418,35.6999,35.725,18890.0
2015-10-12 12:50:00,42.57,42.61,42.56,42.61,11520.0,35.725,35.7586,35.7166,35.7586,11520.0
2015-10-12 12:55:00,42.61,42.66,42.6,42.66,5000.0,35.7586,35.8006,35.7502,35.8006,5000.0
2015-10-12 13:00:00,42.66,42.67,42.64,42.64,7536.0,35.8006,35.809,35.7838,35.7838,7536.0
2015-10-12 13:05:00,42.63,42.64,42.6,42.64,4611.0,35.7754,35.7838,35.7502,35.7838,4611.0
2015-10-12 13:10:00,42.64,42.65,42.63,42.64,7962.0,35.7838,35.7922,35.7754,35.7838,7962.0
2015-10-12 13:15:00,42.64,42.65,42.63,42.64,7000.0,35.7838,35.7922,35.7754,35.7838,7000.0
2015-10-12 13:20:00,42.64,42.67,42.64,42.67,8200.0,35.7838,35.809,35.7838,35.809,8200.0
2015-10-12 13:25:00,42.68,42.72,42.68,42.69,10913.0,35.8174,35.8509,35.8174,35.8257,10913.0
2015-10-12 13:30:00,42.69,42.69,42.67,42.68,3421.0,35.8257,35.8257,35.809,35.8174,3421.0
2015-10-12 13:35:00,42.67,42.68,42.66,42.67,3250.0,35.809,35.8174,35.8006,35.809,3250.0
2015-10-12 13:40:00,42.67,42.67,42.65,42.65,4840.0,35.809,35.809,35.7922,35.7922,4840.0
2015-10-12 13:45:00,42.64,42.68,42.64,42.68,2968.0,35.7838,35.8174,35.7838,35.8174,2968.0
2015-10-12 13:50:00,42.68,42.68,42.64,42.65,5360.0,35.8174,35.8174,35.7838,35.7922,5360.0
2015-10-12 13:55:00,42.64,42.65,42.64,42.64,4852.0,35.7838,35.7922,35.7838,35.7838,4852.0
2015-10-12 14:00:00,42.65,42.65,42.63,42.63,6664.0,35.7922,35.7922,35.7754,35.7754,6664.0
2015-10-12 14:05:00,42.64,42.65,42.63,42.65,14210.0,35.7838,35.7922,35.7754,35.7922,14210.0
2015-10-12 14:10:00,42.64,42.65,42.63,42.64,7092.0,35.7838,35.7922,35.7754,35.7838,7092.0
2015-10-12 14:15:00,42.63,42.64,42.62,42.63,10608.0,35.7754,35.7838,35.767,35.7754,10608.0
2015-10-12 14:20:00,42.61,42.63,42.61,42.62,10511.0,35.7586,35.7754,35.7586,35.767,10511.0
2015-10-12 14:25:00,42.61,42.63,42.6,42.6,10949.0,35.7586,35.7754,35.7502,35.7502,10949.0
2015-10-12 14:30:00,42.6,42.64,42.6,42.64,9787.0,35.7502,35.7838,35.7502,35.7838,9787.0
2015-10-12 14:35:00,42.64,42.64,42.62,42.63,5960.0,35.7838,35.7838,35.767,35.7754,5960.0
2015-10-12 14:40:00,42.63,42.65,42.62,42.65,6259.0,35.7754,35.7922,35.767,35.7922,6259.0
2015-10-12 14:45:00,42.65,42.67,42.65,42.67,3309.0,35.7922,35.809,35.7922,35.809,3309.0
2015-10-12 14:50:00,42.67,42.67,42.65,42.65,3800.0,35.809,35.809,35.7922,35.7922,3800.0
2015-10-12 14:55:00,42.65,42.67,42.65,42.65,7212.0,35.7922,35.809,35.7922,35.7922,7212.0
2015-10-12 15:00:00,42.65,42.65,42.64,42.64,6038.0,35.7922,35.7922,35.7838,35.7838,6038.0
2015-10-12 15:05:00,42.65,42.68,42.65,42.67,7266.0,35.7922,35.8174,35.7922,35.809,7266.0
2015-10-12 15:10:00,42.67,42.68,42.67,42.67,7477.0,35.809,35.8174,35.809,35.809,7477.0
2015-10-12 15:15:00,42.68,42.68,42.65,42.66,11332.0,35.8174,35.8174,35.7922,35.8006,11332.0
2015-10-12 15:20:00,42.66,42.67,42.66,42.66,2100.0,35.8006,35.809,35.8006,35.8006,2100.0
2015-10-12 15:25:00,42.67,42.67,42.65,42.66,8381.0,35.809,35.809,35.7922,35.8006,8381.0
2015-10-12 15:30:00,42.66,42.66,42.65,42.66,1100.0,35.8006,35.8006,35.7922,35.8006,1100.0
2015-10-12 15:35:00,42.65,42.67,42.64,42.67,25904.0,35.7922,35.809,35.7838,35.809,25904.0
2015-10-12 15:40:00,42.66,42.67,42.65,42.66,7729.0,35.8006,35.809,35.7922,35.8006,7729.0
2015-10-12 15:45:00,42.67,42.68,42.65,42.66,19070.0,35.809,35.8174,35.7922,35.8006,19070.0
2015-10-12 15:50:00,42.66,42.68,42.66,42.67,6019.0,35.8006,35.8174,35.8006,35.809,6019.0
2015-10-12 15:55:00,42.68,42.69,42.66,42.68,17935.0,35.8174,35.8257,35.8006,35.8174,17935.0
2015-10-13 09:30:00,42.49,42.58,42.36,42.52,8920.0,35.6579,35.7334,35.5488,35.6831,8920.0
2015-10-13 09:35:00,42.65,42.65,42.55,42.55,2500.0,35.7922,35.7922,35.7083,35.7083,2500.0
2015-10-13 09:40:00,42.55,42.56,42.4,42.54,9702.0,35.7083,35.7166,35.5824,35.6999,9702.0
2015-10-13 09:45:00,42.55,42.61,42.55,42.61,1564.0,35.7083,35.7586,35.7083,35.7586,1564.0
2015-10-13 09:50:00,42.63,42.63,42.58,42.6,6210.0,35.7754,35.7754,35.7334,35.7502,6210.0
2015-10-13 09:55:00,42.59,42.63,42.55,42.63,4946.0,35.7418,35.7754,35.7083,35.7754,4946.0
2015-10-13 10:00:00,42.61,42.65,42.59,42.65,2652.0,35.7586,35.7922,35.7418,35.7922,2652.0
2015-10-13 10:05:00,42.67,42.67,42.62,42.65,4000.0,35.809,35.809,35.767,35.7922,4000.0
2015-10-13 10:10:00,42.67,42.68,42.64,42.65,9200.0,35.809,35.8174,35.7838,35.7922,9200.0
2015-10-13 10:15:00,42.64,42.64,42.56,42.61,8278.0,35.7838,35.7838,35.7166,35.7586,8278.0
2015-10-13 10:20:00,42.61,42.61,42.55,42.55,2399.0,35.7586,35.7586,35.7083,35.7083,2399.0
2015-10-13 10:25:00,42.55,42.65,42.55,42.62,6500.0,35.7083,35.7922,35.7083,35.767,6500.0
2015-10-13 10:30:00,42.62,42.64,42.61,42.62,1900.0,35.767,35.7838,35.7586,35.767,1900.0
2015-10-13 10:35:00,42.62,42.62,42.57,42.58,2600.0,35.767,35.767,35.725,35.7334,2600.0
2015-10-13 10:40:00,42.58,42.62,42.58,42.58,5275.0,35.7334,35.767,35.7334,35.7334,5275.0
2015-10-13 10:45:00,42.58,42.58,42.52,42.52,2102.0,35.7334,35.7334,35.6831,35.6831,2102.0
2015-10-13 10:50:00,42.51,42.53,42.5,42.53,2100.0,35.6747,35.6915,35.6663,35.6915,2100.0
2015-10-13 10:55:00,42.54,42.61,42.53,42.6,24802.0,35.6999,35.7586,35.6915,35.7502,24802.0
2015-10-13 11:00:00,42.61,42.61,42.57,42.6,6790.0,35.7586,35.7586,35.725,35.7502,6790.0
2015-10-13 11:05:00,42.6,42.64,42.6,42.61,11454.0,35.7502,35.7838,35.7502,35.7586,11454.0
2015-10-13 11:10:00,42.61,42.65,42.61,42.62,2916.0,35.7586,35.7922,35.7586,35.767,2916.0
2015-10-13 11:15:00,42.61,42.63,42.59,42.63,6000.0,35.7586,35.7754,35.7418,35.7754,6000.0
2015-10-13 11:20:00,42.64,42.64,42.63,42.63,1443.0,35.7838,35.7838,35.7754,35.7754,1443.0
2015-10-13 11:25:00,42.63,42.63,42.6,42.6,3200.0,35.7754,35.7754,35.7502,35.7502,3200.0
2015-10-13 11:30:00,42.6,42.64,42.6,42.63,6785.0,35.7502,35.7838,35.7502,35.7754,6785.0
2015-10-13 11:35:00,42.62,42.62,42.6,42.61,3300.0,35.767,35.767,35.7502,35.7586,3300.0
2015-10-13 11:40:00,42.61,42.61,42.56,42.57,4850.0,35.7586,35.7586,35.7166,35.725,4850.0
2015-10-13 11:45:00,42.58,42.61,42.58,42.6,1300.0,35.7334,35.7586,35.7334,35.7502,1300.0
2015-10-13 11:50:00,42.61,42.61,42.58,42.6,3900.0,35.7586,35.7586,35.7334,35.7502,3900.0
2015-10-13 11:55:00,42.6,42.61,42.58,42.58,1600.0,35.7502,35.7586,35.7334,35.7334,1600.0
2015-10-13 12:00:00,42.57,42.62,42.57,42.61,1601.0,35.725,35.767,35.725,35.7586,1601.0
2015-10-13 12:05:00,42.61,42.62,42.6,42.62,1380.0,35.7586,35.767,35.7502,35.767,1380.0
2015-10-13 12:10:00,42.61,42.61,42.58,42.61,2837.0,35.7586,35.7586,35.7334,35.7586,2837.0
2015-10-13 12:15:00,42.6,42.6,42.58,42.58,2830.0,35.7502,35.7502,35.7334,35.7334,2830.0
2015-10-13 12:20:00,42.58,42.6,42.58,42.6,1329.0,35.7334,35.7502,35.7334,35.7502,1329.0
2015-10-13 12:25:00,42.61,42.61,42.6,42.61,2300.0,35.7586,35.7586,35.7502,35.7586,2300.0
2015-10-13 12:30:00,42.6,42.61,42.58,42.59,5157.0,35.7502,35.7586,35.7334,35.7418,5157.0
2015-10-13 12:35:00,42.58,42.59,42.56,42.56,1949.0,35.7334,35.7418,35.7166,35.7166,1949.0
2015-10-13 12:40:00,42.56,42.56,42.52,42.52,3800.0,35.7166,35.7166,35.6831,35.6831,3800.0
2015-10-13 12:45:00,42.52,42.52,42.49,42.49,3804.0,35.6831,35.6831,35.6579,35.6579,3804.0
2015-10-13 12:50:00,42.49,42.51,42.49,42.5,4798.0,35.6579,35.6747,35.6579,35.6663,4798.0
2015-10-13 12:55:00,42.5,42.5,42.47,42.47,4150.0,35.6663,35.6663,35.6411,35.6411,4150.0
2015-10-13 13:00:00,42.47,42.48,42.46,42.48,7682.0,35.6411,35.6495,35.6327,35.6495,7682.0
2015-10-13 13:05:00,42.47,42.47,42.46,42.46,2100.0,35.6411,35.6411,35.6327,35.6327,2100.0
2015-10-13 13:10:00,42.46,42.46,42.44,42.45,2700.0,35.6327,35.6327,35.6159,35.6243,2700.0
2015-10-13 13:15:00,42.45,42.48,42.44,42.47,6097.0,35.6243,35.6495,35.6159,35.6411,6097.0
2015-10-13 13:20:00,42.48,42.49,42.45,42.45,3945.0,35.6495,35.6579,35.6243,35.6243,3945.0
2015-10-13 13:25:00,42.46,42.46,42.43,42.46,5550.0,35.6327,35.6327,35.6076,35.6327,5550.0
2015-10-13 13:30:00,42.45,42.45,42.41,42.41,4663.0,35.6243,35.6243,35.5908,35.5908,4663.0
2015-10-13 13:35:00,42.4,42.4,42.38,42.4,4519.0,35.5824,35.5824,35.5656,35.5824,4519.0
2015-10-13 13:40:00,42.4,42.4,42.38,42.39,2933.0,35.5824,35.5824,35.5656,35.574,2933.0
2015-10-13 13:45:00,42.39,42.42,42.39,42.41,3213.0,35.574,35.5992,35.574,35.5908,3213.0
2015-10-13 13:50:00,42.41,42.44,42.4,42.41,6499.0,35.5908,35.6159,35.5824,35.5908,6499.0
2015-10-13 13:55:00,42.41,42.41,42.38,42.38,4209.0,35.5908,35.5908,35.5656,35.5656,4209.0
2015-10-13 14:00:00,42.38,42.38,42.36,42.38,5016.0,35.5656,35.5656,35.5488,35.5656,5016.0
2015-10-13 14:05:00,42.38,42.41,42.37,42.4,5748.0,35.5656,35.5908,35.5572,35.5824,5748.0
2015-10-13 14:10:00,42.4,42.43,42.39,42.43,1716.0,35.5824,35.6076,35.574,35.6076,1716.0
2015-10-13 14:15:00,42.43,42.45,42.42,42.44,4487.0,35.6076,35.6243,35.5992,35.6159,4487.0
2015-10-13 14:20:00,42.44,42.44,42.4,42.41,3921.0,35.6159,35.6159,35.5824,35.5908,3921.0
2015-10-13 14:25:00,42.4,42.4,42.38,42.4,4832.0,35.5824,35.5824,35.5656,35.5824,4832.0
2015-10-13 14:30:00,42.39,42.39,42.37,42.38,2117.0,35.574,35.574,35.5572,35.5656,2117.0
2015-10-13 14:35:00,42.39,42.39,42.37,42.38,2600.0,35.574,35.574,35.5572,35.5656,2600.0
2015-10-13 14:40:00,42.38,42.38,42.36,42.36,3500.0,35.5656,35.5656,35.5488,35.5488,3500.0
2015-10-13 14:45:00,42.36,42.38,42.36,42.38,2200.0,35.5488,35.5656,35.5488,35.5656,2200.0
2015-10-13 14:50:00,42.38,42.38,42.37,42.38,3970.0,35.5656,35.5656,35.5572,35.5656,3970.0
2015-10-13 14:55:00,42.38,42.41,42.38,42.41,4889.0,35.5656,35.5908,35.5656,35.5908,4889.0
2015-10-13 15:00:00,42.41,42.41,42.38,42.39,5811.0,35.5908,35.5908,35.5656,35.574,5811.0
2015-10-13 15:05:00,42.38,42.39,42.37,42.38,3664.0,35.5656,35.574,35.5572,35.5656,3664.0
2015-10-13 15:10:00,42.38,42.38,42.34,42.37,4774.0,35.5656,35.5656,35.532,35.5572,4774.0
2015-10-13 15:15:00,42.37,42.39,42.34,42.34,5300.0,35.5572,35.574,35.532,35.532,5300.0
2015-10-13 15:20:00,42.34,42.35,42.32,42.33,10492.0,35.532,35.5404,35.5152,35.5236,10492.0
2015-10-13 15:25:00,42.32,42.33,42.29,42.32,10297.0,35.5152,35.5236,35.4901,35.5152,10297.0
2015-10-13 15:30:00,42.33,42.33,42.28,42.28,6926.0,35.5236,35.5236,35.4817,35.4817,6926.0
2015-10-13 15:35:00,42.28,42.3,42.27,42.27,10593.0,35.4817,35.4985,35.4733,35.4733,10593.0
2015-10-13 15:40:00,42.28,42.29,42.26,42.26,11776.0,35.4817,35.4901,35.4649,35.4649,11776.0
2015-10-13 15:45:00,42.26,42.27,42.26,42.27,6192.0,35.4649,35.4733,35.4649,35.4733,6192.0
2015-10-13 15:50:00,42.27,42.27,42.24,42.25,8994.0,35.4733,35.4733,35.4481,35.4565,8994.0
2015-10-13 15:55:00,42.24,42.28,42.24,42.26,35569.0,35.4481,35.4817,35.4481,35.4649,35569.0
2015-10-14 09:30:00,42.25,42.28,41.64,42.28,12141.0,35.4565,35.4817,34.9446,35.4817,12141.0
2015-10-14 09:35:00,42.2,42.21,42.02,42.16,6378.0,35.4145,35.4229,35.2635,35.381,6378.0
2015-10-14 09:40:00,42.17,42.39,42.14,42.39,3856.0,35.3894,35.574,35.3642,35.574,3856.0
2015-10-14 09:45:00,42.41,42.41,42.35,42.37,5822.0,35.5908,35.5908,35.5404,35.5572,5822.0
2015-10-14 09:50:00,42.35,42.43,42.34,42.42,7520.0,35.5404,35.6076,35.532,35.5992,7520.0
2015-10-14 09:55:00,42.43,42.49,42.43,42.45,1200.0,35.6076,35.6579,35.6076,35.6243,1200.0
2015-10-14 10:00:00,42.42,42.42,42.32,42.32,1300.0,35.5992,35.5992,35.5152,35.5152,1300.0
2015-10-14 10:05:00,42.3,42.36,42.29,42.29,3056.0,35.4985,35.5488,35.4901,35.4901,3056.0
2015-10-14 10:10:00,42.28,42.29,42.25,42.27,1807.0,35.4817,35.4901,35.4565,35.4733,1807.0
2015-10-14 10:15:00,42.26,42.28,42.23,42.24,2800.0,35.4649,35.4817,35.4397,35.4481,2800.0
2015-10-14 10:20:00,42.2,42.25,42.19,42.23,24285.0,35.4145,35.4565,35.4061,35.4397,24285.0
2015-10-14 10:25:00,42.22,42.25,42.21,42.24,8132.0,35.4313,35.4565,35.4229,35.4481,8132.0
2015-10-14 10:30:00,42.23,42.27,42.2,42.27,9878.0,35.4397,35.4733,35.4145,35.4733,9878.0
2015-10-14 10:35:00,42.27,42.28,42.24,42.24,5103.0,35.4733,35.4817,35.4481,35.4481,5103.0
2015-10-14 10:40:00,42.24,42.3,42.23,42.26,5817.0,35.4481,35.4985,35.4397,35.4649,5817.0
2015-10-14 10:45:00,42.25,42.26,42.23,42.24,4142.0,35.4565,35.4649,35.4397,35.4481,4142.0
2015-10-14 10:50:00,42.24,42.28,42.23,42.24,3622.0,35.4481,35.4817,35.4397,35.4481,3622.0
2015-10-14 10:55:00,42.24,42.3,42.24,42.28,4562.0,35.4481,35.4985,35.4481,35.4817,4562.0
2015-10-14 11:00:00,42.27,42.34,42.26,42.34,5920.0,35.4733,35.532,35.4649,35.532,5920.0
2015-10-14 11:05:00,42.34,42.34,42.3,42.32,6400.0,35.532,35.532,35.4985,35.5152,6400.0
2015-10-14 11:10:00,42.32,42.33,42.3,42.31,4017.0,35.5152,35.5236,35.4985,35.5068,4017.0
2015-10-14 11:15:00,42.31,42.32,42.28,42.29,11453.0,35.5068,35.5152,35.4817,35.4901,11453.0
2015-10-14 11:20:00,42.28,42.29,42.26,42.28,4889.0,35.4817,35.4901,35.4649,35.4817,4889.0
2015-10-14 11:25:00,42.28,42.31,42.28,42.3,4371.0,35.4817,35.5068,35.4817,35.4985,4371.0
2015-10-14 11:30:00,42.3,42.3,42.28,42.3,5224.0,35.4985,35.4985,35.4817,35.4985,5224.0
2015-10-14 11:35:00,42.29,42.4,42.29,42.4,7650.0,35.4901,35.5824,35.4901,35.5824,7650.0
2015-10-14 11:40:00,42.4,42.43,42.39,42.39,7253.0,35.5824,35.6076,35.574,35.574,7253.0
2015-10-14 11:45:00,42.39,42.4,42.34,42.34,5121.0,35.574,35.5824,35.532,35.532,5121.0
2015-10-14 11:50:00,42.34,42.38,42.31,42.36,6025.0,35.532,35.5656,35.5068,35.5488,6025.0
2015-10-14 11:55:00,42.34,42.37,42.33,42.37,20319.0,35.532,35.5572,35.5236,35.5572,20319.0
2015-10-14 12:00:00,42.38,42.42,42.37,42.41,13930.0,35.5656,35.5992,35.5572,35.5908,13930.0
2015-10-14 12:05:00,42.4,42.41,42.36,42.37,9242.0,35.5824,35.5908,35.5488,35.5572,9242.0
2015-10-14 12:10:00,42.36,42.37,42.33,42.36,10451.0,35.5488,35.5572,35.5236,35.5488,10451.0
2015-10-14 12:15:00,42.36,42.38,42.35,42.37,6643.0,35.5488,35.5656,35.5404,35.5572,6643.0
2015-10-14 12:20:00,42.38,42.43,42.36,42.43,34113.0,35.5656,35.6076,35.5488,35.6076,34113.0
2015-10-14 12:25:00,42.43,42.44,42.42,42.42,5872.0,35.6076,35.6159,35.5992,35.5992,5872.0
2015-10-14 12:30:00,42.42,42.48,42.42,42.48,5620.0,35.5992,35.6495,35.5992,35.6495,5620.0
2015-10-14 12:35:00,42.48,42.49,42.45,42.47,3700.0,35.6495,35.6579,35.6243,35.6411,3700.0
2015-10-14 12:40:00,42.46,42.51,42.45,42.5,3386.0,35.6327,35.6747,35.6243,35.6663,3386.0
2015-10-14 12:45:00,42.5,42.5,42.48,42.48,1965.0,35.6663,35.6663,35.6495,35.6495,1965.0
2015-10-14 12:50:00,42.47,42.49,42.46,42.49,3343.0,35.6411,35.6579,35.6327,35.6579,3343.0
2015-10-14 12:55:00,42.48,42.48,42.44,42.44,3072.0,35.6495,35.6495,35.6159,35.6159,3072.0
2015-10-14 13:00:00,42.44,42.45,42.42,42.42,3051.0,35.6159,35.6243,35.5992,35.5992,3051.0
2015-10-14 13:05:00,42.42,42.43,42.42,42.42,3924.0,35.5992,35.6076,35.5992,35.5992,3924.0
2015-10-14 13:10:00,42.43,42.44,42.42,42.44,3137.0,35.6076,35.6159,35.5992,35.6159,3137.0
2015-10-14 13:15:00,42.45,42.45,42.4,42.44,7345.0,35.6243,35.6243,35.5824,35.6159,7345.0
2015-10-14 13:20:00,42.44,42.45,42.43,42.43,5485.0,35.6159,35.6243,35.6076,35.6076,5485.0
2015-10-14 13:25:00,42.43,42.43,42.4,42.41,2409.0,35.6076,35.6076,35.5824,35.5908,2409.0
2015-10-14 13:30:00,42.41,42.41,42.37,42.39,5900.0,35.5908,35.5908,35.5572,35.574,5900.0
2015-10-14 13:35:00,42.39,42.41,42.39,42.41,3864.0,35.574,35.5908,35.574,35.5908,3864.0
2015-10-14 13:40:00,42.41,42.41,42.38,42.38,3263.0,35.5908,35.5908,35.5656,35.5656,3263.0
2015-10-14 13:45:00,42.39,42.4,42.37,42.37,2167.0,35.574,35.5824,35.5572,35.5572,2167.0
2015-10-14 13:50:00,42.36,42.36,42.32,42.33,3886.0,35.5488,35.5488,35.5152,35.5236,3886.0
2015-10-14 13:55:00,42.32,42.32,42.3,42.3,1200.0,35.5152,35.5152,35.4985,35.4985,1200.0
2015-10-14 14:00:00,42.31,42.36,42.31,42.33,11050.0,35.5068,35.5488,35.5068,35.5236,11050.0
2015-10-14 14:05:00,42.32,42.34,42.26,42.29,15473.0,35.5152,35.532,35.4649,35.4901,15473.0
2015-10-14 14:10:00,42.29,42.34,42.28,42.33,9256.0,35.4901,35.532,35.4817,35.5236,9256.0
2015-10-14 14:15:00,42.34,42.35,42.3,42.3,14827.0,35.532,35.5404,35.4985,35.4985,14827.0
2015-10-14 14:20:00,42.31,42.35,42.29,42.29,12709.0,35.5068,35.5404,35.4901,35.4901,12709.0
2015-10-14 14:25:00,42.3,42.3,42.27,42.27,12422.0,35.4985,35.4985,35.4733,35.4733,12422.0
2015-10-14 14:30:00,42.27,42.3,42.25,42.25,15345.0,35.4733,35.4985,35.4565,35.4565,15345.0
2015-10-14 14:35:00,42.26,42.3,42.26,42.28,15474.0,35.4649,35.4985,35.4649,35.4817,15474.0
2015-10-14 14:40:00,42.29,42.29,42.25,42.26,14786.0,35.4901,35.4901,35.4565,35.4649,14786.0
2015-10-14 14:45:00,42.26,42.28,42.23,42.25,18244.0,35.4649,35.4817,35.4397,35.4565,18244.0
2015-10-14 14:50:00,42.24,42.27,42.24,42.25,15779.0,35.4481,35.4733,35.4481,35.4565,15779.0
2015-10-14 14:55:00,42.27,42.3,42.24,42.3,16168.0,35.4733,35.4985,35.4481,35.4985,16168.0
2015-10-14 15:00:00,42.3,42.34,42.3,42.34,15918.0,35.4985,35.532,35.4985,35.532,15918.0
2015-10-14 15:05:00,42.34,42.39,42.33,42.39,17191.0,35.532,35.574,35.5236,35.574,17191.0
2015-10-14 15:10:00,42.39,42.41,42.36,42.4,16788.0,35.574,35.5908,35.5488,35.5824,16788.0
2015-10-14 15:15:00,42.39,42.4,42.36,42.38,20253.0,35.574,35.5824,35.5488,35.5656,20253.0
2015-10-14 15:20:00,42.38,42.38,42.33,42.37,19043.0,35.5656,35.5656,35.5236,35.5572,19043.0
2015-10-14 15:25:00,42.37,42.41,42.35,42.41,19487.0,35.5572,35.5908,35.5404,35.5908,19487.0
2015-10-14 15:30:00,42.4,42.47,42.4,42.47,39071.0,35.5824,35.6411,35.5824,35.6411,39071.0
2015-10-14 15:35:00,42.47,42.5,42.45,42.5,50644.0,35.6411,35.6663,35.6243,35.6663,50644.0
2015-10-14 15:40:00,42.49,42.55,42.47,42.52,54557.0,35.6579,35.7083,35.6411,35.6831,54557.0
2015-10-14 15:45:00,42.51,42.52,42.45,42.46,37006.0,35.6747,35.6831,35.6243,35.6327,37006.0
2015-10-14 15:50:00,42.46,42.46,42.41,42.44,50731.0,35.6327,35.6327,35.5908,35.6159,50731.0
2015-10-14 15:55:00,42.43,42.47,42.39,42.46,74737.0,35.6076,35.6411,35.574,35.6327,74737.0
2015-10-15 09:30:00,42.67,42.67,42.48,42.63,19373.0,35.809,35.809,35.6495,35.7754,19373.0
2015-10-15 09:35:00,42.67,42.77,42.67,42.77,7183.0,35.809,35.8929,35.809,35.8929,7183.0
2015-10-15 09:40:00,42.75,42.75,42.61,42.63,11087.0,35.8761,35.8761,35.7586,35.7754,11087.0
2015-10-15 09:45:00,42.62,42.69,42.59,42.59,6280.0,35.767,35.8257,35.7418,35.7418,6280.0
2015-10-15 09:50:00,42.6,42.6,42.53,42.54,4974.0,35.7502,35.7502,35.6915,35.6999,4974.0
2015-10-15 09:55:00,42.54,42.57,42.53,42.56,4300.0,35.6999,35.725,35.6915,35.7166,4300.0
2015-10-15 10:00:00,42.56,42.57,42.49,42.54,5782.0,35.7166,35.725,35.6579,35.6999,5782.0
2015-10-15 10:05:00,42.57,42.58,42.55,42.56,3097.0,35.725,35.7334,35.7083,35.7166,3097.0
2015-10-15 10:10:00,42.57,42.63,42.55,42.55,19412.0,35.725,35.7754,35.7083,35.7083,19412.0
2015-10-15 10:15:00,42.56,42.57,42.52,42.57,9412.0,35.7166,35.725,35.6831,35.725,9412.0
2015-10-15 10:20:00,42.58,42.6,42.58,42.59,6070.0,35.7334,35.7502,35.7334,35.7418,6070.0
2015-10-15 10:25:00,42.59,42.59,42.52,42.54,4257.0,35.7418,35.7418,35.6831,35.6999,4257.0
2015-10-15 10:30:00,42.54,42.57,42.51,42.56,5444.0,35.6999,35.725,35.6747,35.7166,5444.0
2015-10-15 10:35:00,42.56,42.56,42.52,42.53,3771.0,35.7166,35.7166,35.6831,35.6915,3771.0
2015-10-15 10:40:00,42.53,42.58,42.53,42.56,5227.0,35.6915,35.7334,35.6915,35.7166,5227.0
2015-10-15 10:45:00,42.56,42.63,42.55,42.63,40740.0,35.7166,35.7754,35.7083,35.7754,40740.0
2015-10-15 10:50:00,42.64,42.65,42.59,42.59,4701.0,35.7838,35.7922,35.7418,35.7418,4701.0
2015-10-15 10:55:00,42.59,42.59,42.55,42.56,3321.0,35.7418,35.7418,35.7083,35.7166,3321.0
2015-10-15 11:00:00,42.55,42.6,42.55,42.59,2801.0,35.7083,35.7502,35.7083,35.7418,2801.0
2015-10-15 11:05:00,42.57,42.58,42.54,42.54,2979.0,35.725,35.7334,35.6999,35.6999,2979.0
2015-10-15 11:10:00,42.55,42.55,42.49,42.5,6600.0,35.7083,35.7083,35.6579,35.6663,6600.0
2015-10-15 11:15:00,42.49,42.49,42.45,42.45,2100.0,35.6579,35.6579,35.6243,35.6243,2100.0
2015-10-15 11:20:00,42.44,42.45,42.42,42.44,3607.0,35.6159,35.6243,35.5992,35.6159,3607.0
2015-10-15 11:25:00,42.45,42.45,42.42,42.44,2300.0,35.6243,35.6243,35.5992,35.6159,2300.0
2015-10-15 11:30:00,42.45,42.46,42.41,42.42,3731.0,35.6243,35.6327,35.5908,35.5992,3731.0
2015-10-15 11:35:00,42.42,42.44,42.4,42.4,2303.0,35.5992,35.6159,35.5824,35.5824,2303.0
2015-10-15 11:40:00,42.39,42.39,42.34,42.34,1914.0,35.574,35.574,35.532,35.532,1914.0
2015-10-15 11:45:00,42.34,42.36,42.33,42.33,1780.0,35.532,35.5488,35.5236,35.5236,1780.0
2015-10-15 11:50:00,42.31,42.31,42.27,42.28,2505.0,35.5068,35.5068,35.4733,35.4817,2505.0
2015-10-15 11:55:00,42.28,42.28,42.26,42.27,3088.0,35.4817,35.4817,35.4649,35.4733,3088.0
2015-10-15 12:00:00,42.27,42.32,42.27,42.3,4500.0,35.4733,35.5152,35.4733,35.4985,4500.0
2015-10-15 12:05:00,42.31,42.31,42.28,42.29,3401.0,35.5068,35.5068,35.4817,35.4901,3401.0
2015-10-15 12:10:00,42.29,42.31,42.27,42.28,3331.0,35.4901,35.5068,35.4733,35.4817,3331.0
2015-10-15 12:15:00,42.29,42.3,42.28,42.3,2500.0,35.4901,35.4985,35.4817,35.4985,2500.0
2015-10-15 12:20:00,42.31,42.32,42.29,42.31,4818.0,35.5068,35.5152,35.4901,35.5068,4818.0
2015-10-15 12:25:00,42.31,42.31,42.29,42.29,4005.0,35.5068,35.5068,35.4901,35.4901,4005.0
2015-10-15 12:30:00,42.29,42.31,42.29,42.31,5189.0,35.4901,35.5068,35.4901,35.5068,5189.0
2015-10-15 12:35:00,42.3,42.3,42.28,42.3,1295.0,35.4985,35.4985,35.4817,35.4985,1295.0
2015-10-15 12:40:00,42.3,42.3,42.27,42.3,4149.0,35.4985,35.4985,35.4733,35.4985,4149.0
2015-10-15 12:45:00,42.3,42.3,42.24,42.25,8369.0,35.4985,35.4985,35.4481,35.4565,8369.0
2015-10-15 12:50:00,42.26,42.27,42.21,42.27,5531.0,35.4649,35.4733,35.4229,35.4733,5531.0
2015-10-15 12:55:00,42.27,42.27,42.26,42.27,2600.0,35.4733,35.4733,35.4649,35.4733,2600.0
2015-10-15 13:00:00,42.26,42.29,42.25,42.29,3367.0,35.4649,35.4901,35.4565,35.4901,3367.0
2015-10-15 13:05:00,42.29,42.32,42.28,42.32,6681.0,35.4901,35.5152,35.4817,35.5152,6681.0
2015-10-15 13:10:00,42.32,42.33,42.31,42.31,1700.0,35.5152,35.5236,35.5068,35.5068,1700.0
2015-10-15 13:15:00,42.32,42.36,42.32,42.34,8405.0,35.5152,35.5488,35.5152,35.532,8405.0
2015-10-15 13:20:00,42.34,42.37,42.34,42.36,4322.0,35.532,35.5572,35.532,35.5488,4322.0
2015-10-15 13:25:00,42.36,42.4,42.36,42.39,4764.0,35.5488,35.5824,35.5488,35.574,4764.0
2015-10-15 13:30:00,42.39,42.39,42.35,42.36,3700.0,35.574,35.574,35.5404,35.5488,3700.0
2015-10-15 13:35:00,42.36,42.38,42.32,42.38,14093.0,35.5488,35.5656,35.5152,35.5656,14093.0
2015-10-15 13:40:00,42.38,42.38,42.32,42.33,10654.0,35.5656,35.5656,35.5152,35.5236,10654.0
2015-10-15 13:45:00,42.33,42.35,42.31,42.32,4786.0,35.5236,35.5404,35.5068,35.5152,4786.0
2015-10-15 13:50:00,42.32,42.36,42.32,42.36,6589.0,35.5152,35.5488,35.5152,35.5488,6589.0
2015-10-15 13:55:00,42.36,42.39,42.35,42.37,11330.0,35.5488,35.574,35.5404,35.5572,11330.0
2015-10-15 14:00:00,42.36,42.39,42.35,42.37,4601.0,35.5488,35.574,35.5404,35.5572,4601.0
2015-10-15 14:05:00,42.37,42.37,42.34,42.35,4035.0,35.5572,35.5572,35.532,35.5404,4035.0
2015-10-15 14:10:00,42.36,42.4,42.35,42.38,6352.0,35.5488,35.5824,35.5404,35.5656,6352.0
2015-10-15 14:15:00,42.37,42.38,42.36,42.37,4120.0,35.5572,35.5656,35.5488,35.5572,4120.0
2015-10-15 14:20:00,42.37,42.38,42.36,42.36,4313.0,35.5572,35.5656,35.5488,35.5488,4313.0
2015-10-15 14:25:00,42.36,42.37,42.34,42.35,7994.0,35.5488,35.5572,35.532,35.5404,7994.0
2015-10-15 14:30:00,42.35,42.38,42.34,42.38,6495.0,35.5404,35.5656,35.532,35.5656,6495.0
2015-10-15 14:35:00,42.38,42.39,42.36,42.39,6484.0,35.5656,35.574,35.5488,35.574,6484.0
2015-10-15 14:40:00,42.39,42.43,42.38,42.43,9173.0,35.574,35.6076,35.5656,35.6076,9173.0
2015-10-15 14:45:00,42.44,42.46,42.42,42.43,3704.0,35.6159,35.6327,35.5992,35.6076,3704.0
2015-10-15 14:50:00,42.43,42.46,42.41,42.45,11638.0,35.6076,35.6327,35.5908,35.6243,11638.0
2015-10-15 14:55:00,42.44,42.45,42.43,42.43,4832.0,35.6159,35.6243,35.6076,35.6076,4832.0
2015-10-15 15:00:00,42.42,42.46,42.4,42.46,10863.0,35.5992,35.6327,35.5824,35.6327,10863.0
2015-10-15 15:05:00,42.47,42.47,42.42,42.42,17801.0,35.6411,35.6411,35.5992,35.5992,17801.0
2015-10-15 15:10:00,42.43,42.45,42.41,42.45,7374.0,35.6076,35.6243,35.5908,35.6243,7374.0
2015-10-15 15:15:00,42.46,42.49,42.45,42.48,4800.0,35.6327,35.6579,35.6243,35.6495,4800.0
2015-10-15 15:20:00,42.49,42.51,42.45,42.47,12856.0,35.6579,35.6747,35.6243,35.6411,12856.0
2015-10-15 15:25:00,42.47,42.48,42.45,42.47,4560.0,35.6411,35.6495,35.6243,35.6411,4560.0
2015-10-15 15:30:00,42.47,42.48,42.46,42.47,9439.0,35.6411,35.6495,35.6327,35.6411,9439.0
2015-10-15 15:35:00,42.46,42.54,42.46,42.54,351044.0,35.6327,35.6999,35.6327,35.6999,351044.0
2015-10-15 15:40:00,42.53,42.54,42.49,42.49,11479.0,35.6915,35.6999,35.6579,35.6579,11479.0
2015-10-15 15:45:00,42.49,42.51,42.47,42.49,27634.0,35.6579,35.6747,35.6411,35.6579,27634.0
2015-10-15 15:50:00,42.5,42.51,42.49,42.5,24917.0,35.6663,35.6747,35.6579,35.6663,24917.0
2015-10-15 15:55:00,42.5,42.51,42.49,42.5,58298.0,35.6663,35.6747,35.6579,35.6663,58298.0
2015-10-16 09:30:00,42.52,42.66,42.52,42.56,37611.0,35.6831,35.8006,35.6831,35.7166,37611.0
2015-10-16 09:35:00,42.62,42.62,42.5,42.59,12228.0,35.767,35.767,35.6663,35.7418,12228.0
2015-10-16 09:40:00,42.6,42.62,42.54,42.54,9141.0,35.7502,35.767,35.6999,35.6999,9141.0
2015-10-16 09:45:00,42.53,42.58,42.49,42.58,10747.0,35.6915,35.7334,35.6579,35.7334,10747.0
2015-10-16 09:50:00,42.61,42.61,42.57,42.6,11666.0,35.7586,35.7586,35.725,35.7502,11666.0
2015-10-16 09:55:00,42.61,42.68,42.6,42.68,4300.0,35.7586,35.8174,35.7502,35.8174,4300.0
2015-10-16 10:00:00,42.71,42.8,42.71,42.77,49004.0,35.8425,35.9181,35.8425,35.8929,49004.0
2015-10-16 10:05:00,42.76,42.77,42.65,42.71,19194.0,35.8845,35.8929,35.7922,35.8425,19194.0
2015-10-16 10:10:00,42.72,42.72,42.63,42.63,7181.0,35.8509,35.8509,35.7754,35.7754,7181.0
2015-10-16 10:15:00,42.62,42.65,42.59,42.63,10037.0,35.767,35.7922,35.7418,35.7754,10037.0
2015-10-16 10:20:00,42.63,42.63,42.58,42.6,36500.0,35.7754,35.7754,35.7334,35.7502,36500.0
2015-10-16 10:25:00,42.6,42.62,42.56,42.61,13521.0,35.7502,35.767,35.7166,35.7586,13521.0
2015-10-16 10:30:00,42.6,42.61,42.56,42.59,9614.0,35.7502,35.7586,35.7166,35.7418,9614.0
2015-10-16 10:35:00,42.59,42.63,42.59,42.62,40737.0,35.7418,35.7754,35.7418,35.767,40737.0
2015-10-16 10:40:00,42.62,42.63,42.57,42.58,11784.0,35.767,35.7754,35.725,35.7334,11784.0
2015-10-16 10:45:00,42.58,42.58,42.54,42.58,12395.0,35.7334,35.7334,35.6999,35.7334,12395.0
2015-10-16 10:50:00,42.58,42.58,42.55,42.58,2145.0,35.7334,35.7334,35.7083,35.7334,2145.0
2015-10-16 10:55:00,42.58,42.6,42.58,42.6,2380.0,35.7334,35.7502,35.7334,35.7502,2380.0
2015-10-16 11:00:00,42.6,42.61,42.58,42.61,10893.0,35.7502,35.7586,35.7334,35.7586,10893.0
2015-10-16 11:05:00,42.6,42.62,42.59,42.62,4145.0,35.7502,35.767,35.7418,35.767,4145.0
2015-10-16 11:10:00,42.63,42.63,42.6,42.61,4100.0,35.7754,35.7754,35.7502,35.7586,4100.0
2015-10-16 11:15:00,42.62,42.62,42.6,42.62,3000.0,35.767,35.767,35.7502,35.767,3000.0
2015-10-16 11:20:00,42.62,42.64,42.61,42.63,2906.0,35.767,35.7838,35.7586,35.7754,2906.0
2015-10-16 11:25:00,42.62,42.64,42.57,42.58,17247.0,35.767,35.7838,35.725,35.7334,17247.0
2015-10-16 11:30:00,42.59,42.62,42.59,42.6,10497.0,35.7418,35.767,35.7418,35.7502,10497.0
2015-10-16 11:35:00,42.61,42.61,42.58,42.58,5244.0,35.7586,35.7586,35.7334,35.7334,5244.0
2015-10-16 11:40:00,42.58,42.58,42.57,42.58,2300.0,35.7334,35.7334,35.725,35.7334,2300.0
2015-10-16 11:45:00,42.59,42.63,42.57,42.57,8825.0,35.7418,35.7754,35.725,35.725,8825.0
2015-10-16 11:50:00,42.58,42.61,42.58,42.61,7137.0,35.7334,35.7586,35.7334,35.7586,7137.0
2015-10-16 11:55:00,42.61,42.62,42.6,42.61,3800.0,35.7586,35.767,35.7502,35.7586,3800.0
2015-10-16 12:00:00,42.62,42.62,42.58,42.58,7336.0,35.767,35.767,35.7334,35.7334,7336.0
2015-10-16 12:05:00,42.58,42.58,42.54,42.55,6126.0,35.7334,35.7334,35.6999,35.7083,6126.0
2015-10-16 12:10:00,42.54,42.55,42.53,42.53,9800.0,35.6999,35.7083,35.6915,35.6915,9800.0
2015-10-16 12:15:00,42.53,42.55,42.53,42.55,3229.0,35.6915,35.7083,35.6915,35.7083,3229.0
2015-10-16 12:20:00,42.54,42.55,42.54,42.55,2775.0,35.6999,35.7083,35.6999,35.7083,2775.0
2015-10-16 12:25:00,42.55,42.55,42.54,42.55,12862.0,35.7083,35.7083,35.6999,35.7083,12862.0
2015-10-16 12:30:00,42.55,42.59,42.55,42.59,8828.0,35.7083,35.7418,35.7083,35.7418,8828.0
2015-10-16 12:35:00,42.59,42.59,42.55,42.57,9596.0,35.7418,35.7418,35.7083,35.725,9596.0
2015-10-16 12:40:00,42.57,42.57,42.54,42.55,19000.0,35.725,35.725,35.6999,35.7083,19000.0
2015-10-16 12:45:00,42.55,42.56,42.53,42.56,63849.0,35.7083,35.7166,35.6915,35.7166,63849.0
2015-10-16 12:50:00,42.56,42.61,42.56,42.61,4000.0,35.7166,35.7586,35.7166,35.7586,4000.0
2015-10-16 12:55:00,42.62,42.66,42.62,42.66,2400.0,35.767,35.8006,35.767,35.8006,2400.0
2015-10-16 13:00:00,42.66,42.67,42.65,42.66,11590.0,35.8006,35.809,35.7922,35.8006,11590.0
2015-10-16 13:05:00,42.66,42.66,42.62,42.63,6158.0,35.8006,35.8006,35.767,35.7754,6158.0
2015-10-16 13:10:00,42.63,42.66,42.63,42.64,2503.0,35.7754,35.8006,35.7754,35.7838,2503.0
2015-10-16 13:15:00,42.64,42.66,42.64,42.65,5003.0,35.7838,35.8006,35.7838,35.7922,5003.0
2015-10-16 13:20:00,42.66,42.66,42.65,42.65,1929.0,35.8006,35.8006,35.7922,35.7922,1929.0
2015-10-16 13:25:00,42.64,42.66,42.63,42.66,1701.0,35.7838,35.8006,35.7754,35.8006,1701.0
2015-10-16 13:30:00,42.65,42.67,42.65,42.66,3462.0,35.7922,35.809,35.7922,35.8006,3462.0
2015-10-16 13:35:00,42.67,42.7,42.67,42.67,3950.0,35.809,35.8341,35.809,35.809,3950.0
2015-10-16 13:40:00,42.67,42.67,42.64,42.65,3193.0,35.809,35.809,35.7838,35.7922,3193.0
2015-10-16 13:45:00,42.64,42.65,42.6,42.61,3683.0,35.7838,35.7922,35.7502,35.7586,3683.0
2015-10-16 13:50:00,42.62,42.63,42.6,42.62,1583.0,35.767,35.7754,35.7502,35.767,1583.0
2015-10-16 13:55:00,42.6,42.6,42.55,42.56,3186.0,35.7502,35.7502,35.7083,35.7166,3186.0
2015-10-16 14:00:00,42.55,42.58,42.55,42.56,2161.0,35.7083,35.7334,35.7083,35.7166,2161.0
2015-10-16 14:05:00,42.57,42.61,42.56,42.56,2688.0,35.725,35.7586,35.7166,35.7166,2688.0
2015-10-16 14:10:00,42.57,42.61,42.56,42.61,2030.0,35.725,35.7586,35.7166,35.7586,2030.0
2015-10-16 14:15:00,42.61,42.64,42.61,42.63,2800.0,35.7586,35.7838,35.7586,35.7754,2800.0
2015-10-16 14:20:00,42.62,42.63,42.6,42.63,2792.0,35.767,35.7754,35.7502,35.7754,2792.0
2015-10-16 14:25:00,42.64,42.65,42.63,42.64,3438.0,35.7838,35.7922,35.7754,35.7838,3438.0
2015-10-16 14:30:00,42.63,42.63,42.61,42.61,952.0,35.7754,35.7754,35.7586,35.7586,952.0
2015-10-16 14:35:00,42.62,42.68,42.61,42.68,6918.0,35.767,35.8174,35.7586,35.8174,6918.0
2015-10-16 14:40:00,42.67,42.72,42.66,42.72,9191.0,35.809,35.8509,35.8006,35.8509,9191.0
2015-10-16 14:45:00,42.72,42.72,42.67,42.7,5300.0,35.8509,35.8509,35.809,35.8341,5300.0
2015-10-16 14:50:00,42.69,42.71,42.68,42.69,3299.0,35.8257,35.8425,35.8174,35.8257,3299.0
2015-10-16 14:55:00,42.7,42.72,42.7,42.71,1572.0,35.8341,35.8509,35.8341,35.8425,1572.0
2015-10-16 15:00:00,42.71,42.73,42.7,42.71,5011.0,35.8425,35.8593,35.8341,35.8425,5011.0
2015-10-16 15:05:00,42.71,42.71,42.67,42.69,5242.0,35.8425,35.8425,35.809,35.8257,5242.0
2015-10-16 15:10:00,42.69,42.7,42.67,42.7,38461.0,35.8257,35.8341,35.809,35.8341,38461.0
2015-10-16 15:15:00,42.71,42.79,42.7,42.79,11512.0,35.8425,35.9097,35.8341,35.9097,11512.0
2015-10-16 15:20:00,42.8,42.81,42.79,42.79,4550.0,35.9181,35.9265,35.9097,35.9097,4550.0
2015-10-16 15:25:00,42.78,42.81,42.78,42.8,5981.0,35.9013,35.9265,35.9013,35.9181,5981.0
2015-10-16 15:30:00,42.81,42.86,42.81,42.84,5576.0,35.9265,35.9684,35.9265,35.9516,5576.0
2015-10-16 15:35:00,42.84,42.86,42.83,42.85,9321.0,35.9516,35.9684,35.9432,35.96,9321.0
2015-10-16 15:40:00,42.84,42.85,42.83,42.85,7390.0,35.9516,35.96,35.9432,35.96,7390.0
2015-10-16 15:45:00,42.84,42.84,42.79,42.8,14340.0,35.9516,35.9516,35.9097,35.9181,14340.0
2015-10-16 15:50:00,42.8,42.86,42.8,42.86,99783.0,35.9181,35.9684,35.9181,35.9684,99783.0
2015-10-16 15:55:00,42.86,42.9,42.83,42.83,54972.0,35.9684,36.002,35.9432,35.9432,54972.0
2015-10-19 09:30:00,42.76,42.76,42.59,42.7,10362.0,35.8845,35.8845,35.7418,35.8341,10362.0
2015-10-19 09:35:00,42.75,42.77,42.68,42.68,4380.0,35.8761,35.8929,35.8174,35.8174,4380.0
2015-10-19 09:40:00,42.73,42.81,42.72,42.8,709928.0,35.8593,35.9265,35.8509,35.9181,709928.0
2015-10-19 09:45:00,42.81,42.9,42.79,42.8,36622.0,35.9265,36.002,35.9097,35.9181,36622.0
2015-10-19 09:50:00,42.8,42.9,42.8,42.87,54012.0,35.9181,36.002,35.9181,35.9768,54012.0
2015-10-19 09:55:00,42.89,42.93,42.88,42.91,15950.0,35.9936,36.0272,35.9852,36.0104,15950.0
2015-10-19 10:00:00,42.91,42.93,42.89,42.89,3266.0,36.0104,36.0272,35.9936,35.9936,3266.0
2015-10-19 10:05:00,42.89,42.9,42.87,42.89,3757.0,35.9936,36.002,35.9768,35.9936,3757.0
2015-10-19 10:10:00,42.89,42.95,42.89,42.94,2100.0,35.9936,36.0439,35.9936,36.0355,2100.0
2015-10-19 10:15:00,42.93,42.94,42.8,42.82,13340.0,36.0272,36.0355,35.9181,35.9348,13340.0
2015-10-19 10:20:00,42.83,42.86,42.74,42.78,26093.0,35.9432,35.9684,35.8677,35.9013,26093.0
2015-10-19 10:25:00,42.77,42.82,42.7,42.71,38309.0,35.8929,35.9348,35.8341,35.8425,38309.0
2015-10-19 10:30:00,42.71,42.75,42.64,42.75,35026.0,35.8425,35.8761,35.7838,35.8761,35026.0
2015-10-19 10:35:00,42.74,42.77,42.72,42.76,6902.0,35.8677,35.8929,35.8509,35.8845,6902.0
2015-10-19 10:40:00,42.76,42.8,42.74,42.77,47694.0,35.8845,35.9181,35.8677,35.8929,47694.0
2015-10-19 10:45:00,42.78,42.8,42.75,42.76,14114.0,35.9013,35.9181,35.8761,35.8845,14114.0
2015-10-19 10:50:00,42.77,42.79,42.76,42.77,7842.0,35.8929,35.9097,35.8845,35.8929,7842.0
2015-10-19 10:55:00,42.78,42.8,42.77,42.78,6636.0,35.9013,35.9181,35.8929,35.9013,6636.0
2015-10-19 11:00:00,42.78,42.79,42.75,42.76,8990.0,35.9013,35.9097,35.8761,35.8845,8990.0
2015-10-19 11:05:00,42.76,42.8,42.75,42.79,2596.0,35.8845,35.9181,35.8761,35.9097,2596.0
2015-10-19 11:10:00,42.8,42.82,42.79,42.82,1806.0,35.9181,35.9348,35.9097,35.9348,1806.0
2015-10-19 11:15:00,42.82,42.83,42.81,42.83,2292.0,35.9348,35.9432,35.9265,35.9432,2292.0
2015-10-19 11:20:00,42.82,42.84,42.82,42.84,2500.0,35.9348,35.9516,35.9348,35.9516,2500.0
2015-10-19 11:25:00,42.85,42.85,42.82,42.82,6004.0,35.96,35.96,35.9348,35.9348,6004.0
2015-10-19 11:30:00,42.83,42.84,42.81,42.82,8588.0,35.9432,35.9516,35.9265,35.9348,8588.0
2015-10-19 11:35:00,42.82,42.84,42.81,42.84,5030.0,35.9348,35.9516,35.9265,35.9516,5030.0
2015-10-19 11:40:00,42.85,42.86,42.83,42.83,2101.0,35.96,35.9684,35.9432,35.9432,2101.0
2015-10-19 11:45:00,42.84,42.85,42.83,42.83,2286.0,35.9516,35.96,35.9432,35.9432,2286.0
2015-10-19 11:50:00,42.83,42.86,42.83,42.83,2864.0,35.9432,35.9684,35.9432,35.9432,2864.0
2015-10-19 11:55:00,42.82,42.83,42.79,42.8,7230.0,35.9348,35.9432,35.9097,35.9181,7230.0
2015-10-19 12:00:00,42.8,42.8,42.75,42.75,12952.0,35.9181,35.9181,35.8761,35.8761,12952.0
2015-10-19 12:05:00,42.74,42.75,42.71,42.74,13232.0,35.8677,35.8761,35.8425,35.8677,13232.0
2015-10-19 12:10:00,42.74,42.76,42.73,42.75,4065.0,35.8677,35.8845,35.8593,35.8761,4065.0
2015-10-19 12:15:00,42.75,42.76,42.75,42.75,1300.0,35.8761,35.8845,35.8761,35.8761,1300.0
2015-10-19 12:20:00,42.74,42.77,42.73,42.73,3500.0,35.8677,35.8929,35.8593,35.8593,3500.0
2015-10-19 12:25:00,42.72,42.72,42.72,42.72,1700.0,35.8509,35.8509,35.8509,35.8509,1700.0
2015-10-19 12:30:00,42.72,42.72,42.7,42.7,1400.0,35.8509,35.8509,35.8341,35.8341,1400.0
2015-10-19 12:35:00,42.69,42.73,42.69,42.73,2374.0,35.8257,35.8593,35.8257,35.8593,2374.0
2015-10-19 12:40:00,42.74,42.75,42.73,42.73,1550.0,35.8677,35.8761,35.8593,35.8593,1550.0
2015-10-19 12:45:00,42.72,42.72,42.7,42.7,2693.0,35.8509,35.8509,35.8341,35.8341,2693.0
2015-10-19 12:50:00,42.71,42.71,42.68,42.69,1235.0,35.8425,35.8425,35.8174,35.8257,1235.0
2015-10-19 12:55:00,42.71,42.71,42.68,42.68,1675.0,35.8425,35.8425,35.8174,35.8174,1675.0
2015-10-19 13:00:00,42.68,42.72,42.68,42.72,5368.0,35.8174,35.8509,35.8174,35.8509,5368.0
2015-10-19 13:05:00,42.71,42.72,42.68,42.68,1801.0,35.8425,35.8509,35.8174,35.8174,1801.0
2015-10-19 13:10:00,42.69,42.72,42.69,42.72,2287.0,35.8257,35.8509,35.8257,35.8509,2287.0
2015-10-19 13:15:00,42.71,42.73,42.7,42.7,2918.0,35.8425,35.8593,35.8341,35.8341,2918.0
2015-10-19 13:20:00,42.71,42.72,42.7,42.71,3043.0,35.8425,35.8509,35.8341,35.8425,3043.0
2015-10-19 13:25:00,42.73,42.75,42.72,42.73,10471.0,35.8593,35.8761,35.8509,35.8593,10471.0
2015-10-19 13:30:00,42.71,42.71,42.68,42.68,3200.0,35.8425,35.8425,35.8174,35.8174,3200.0
2015-10-19 13:35:00,42.66,42.68,42.65,42.67,3567.0,35.8006,35.8174,35.7922,35.809,3567.0
2015-10-19 13:40:00,42.67,42.7,42.67,42.69,2097.0,35.809,35.8341,35.809,35.8257,2097.0
2015-10-19 13:45:00,42.69,42.71,42.68,42.69,2800.0,35.8257,35.8425,35.8174,35.8257,2800.0
2015-10-19 13:50:00,42.69,42.73,42.69,42.73,1815.0,35.8257,35.8593,35.8257,35.8593,1815.0
2015-10-19 13:55:00,42.72,42.72,42.69,42.71,4061.0,35.8509,35.8509,35.8257,35.8425,4061.0
2015-10-19 14:00:00,42.71,42.71,42.66,42.66,6855.0,35.8425,35.8425,35.8006,35.8006,6855.0
2015-10-19 14:05:00,42.68,42.69,42.64,42.65,7208.0,35.8174,35.8257,35.7838,35.7922,7208.0
2015-10-19 14:10:00,42.65,42.66,42.64,42.65,4200.0,35.7922,35.8006,35.7838,35.7922,4200.0
2015-10-19 14:15:00,42.65,42.65,42.63,42.64,4600.0,35.7922,35.7922,35.7754,35.7838,4600.0
2015-10-19 14:20:00,42.65,42.65,42.6,42.62,4100.0,35.7922,35.7922,35.7502,35.767,4100.0
2015-10-19 14:25:00,42.63,42.63,42.6,42.6,2202.0,35.7754,35.7754,35.7502,35.7502,2202.0
2015-10-19 14:30:00,42.59,42.62,42.59,42.62,4389.0,35.7418,35.767,35.7418,35.767,4389.0
2015-10-19 14:35:00,42.62,42.66,42.62,42.65,4220.0,35.767,35.8006,35.767,35.7922,4220.0
2015-10-19 14:40:00,42.65,42.65,42.61,42.61,2611.0,35.7922,35.7922,35.7586,35.7586,2611.0
2015-10-19 14:45:00,42.61,42.62,42.6,42.61,3667.0,35.7586,35.767,35.7502,35.7586,3667.0
2015-10-19 14:50:00,42.6,42.62,42.59,42.61,26091.0,35.7502,35.767,35.7418,35.7586,26091.0
2015-10-19 14:55:00,42.6,42.61,42.59,42.59,22542.0,35.7502,35.7586,35.7418,35.7418,22542.0
2015-10-19 15:00:00,42.59,42.65,42.58,42.65,7699.0,35.7418,35.7922,35.7334,35.7922,7699.0
2015-10-19 15:05:00,42.65,42.68,42.64,42.67,5152.0,35.7922,35.8174,35.7838,35.809,5152.0
2015-10-19 15:10:00,42.66,42.7,42.66,42.69,5077.0,35.8006,35.8341,35.8006,35.8257,5077.0
2015-10-19 15:15:00,42.69,42.69,42.66,42.68,4281.0,35.8257,35.8257,35.8006,35.8174,4281.0
2015-10-19 15:20:00,42.68,42.7,42.66,42.69,8125.0,35.8174,35.8341,35.8006,35.8257,8125.0
2015-10-19 15:25:00,42.69,42.7,42.67,42.67,6422.0,35.8257,35.8341,35.809,35.809,6422.0
2015-10-19 15:30:00,42.67,42.69,42.65,42.66,6487.0,35.809,35.8257,35.7922,35.8006,6487.0
2015-10-19 15:35:00,42.66,42.69,42.66,42.68,5146.0,35.8006,35.8257,35.8006,35.8174,5146.0
2015-10-19 15:40:00,42.67,42.67,42.63,42.64,9542.0,35.809,35.809,35.7754,35.7838,9542.0
2015-10-19 15:45:00,42.65,42.67,42.64,42.66,9028.0,35.7922,35.809,35.7838,35.8006,9028.0
2015-10-19 15:50:00,42.66,42.66,42.65,42.66,3700.0,35.8006,35.8006,35.7922,35.8006,3700.0
2015-10-19 15:55:00,42.66,42.72,42.66,42.71,32590.0,35.8006,35.8509,35.8006,35.8425,32590.0
2015-10-20 09:30:00,42.6,42.86,42.56,42.75,13095.0,35.7502,35.9684,35.7166,35.8761,13095.0
2015-10-20 09:35:00,42.73,42.77,42.7,42.77,8341.0,35.8593,35.8929,35.8341,35.8929,8341.0
2015-10-20 09:40:00,42.75,42.91,42.67,42.69,40168.0,35.8761,36.0104,35.809,35.8257,40168.0
2015-10-20 09:45:00,42.67,42.89,42.63,42.85,60101.0,35.809,35.9936,35.7754,35.96,60101.0
2015-10-20 09:50:00,42.84,42.87,42.81,42.81,9756.0,35.9516,35.9768,35.9265,35.9265,9756.0
2015-10-20 09:55:00,42.82,42.84,42.8,42.81,3600.0,35.9348,35.9516,35.9181,35.9265,3600.0
2015-10-20 10:00:00,42.81,42.89,42.8,42.88,8039.0,35.9265,35.9936,35.9181,35.9852,8039.0
2015-10-20 10:05:00,42.88,42.91,42.88,42.88,17511.0,35.9852,36.0104,35.9852,35.9852,17511.0
2015-10-20 10:10:00,42.88,42.89,42.85,42.86,6266.0,35.9852,35.9936,35.96,35.9684,6266.0
2015-10-20 10:15:00,42.85,42.87,42.77,42.77,32080.0,35.96,35.9768,35.8929,35.8929,32080.0
2015-10-20 10:20:00,42.77,42.89,42.73,42.88,51258.0,35.8929,35.9936,35.8593,35.9852,51258.0
2015-10-20 10:25:00,42.89,42.91,42.86,42.89,6538.0,35.9936,36.0104,35.9684,35.9936,6538.0
2015-10-20 10:30:00,42.89,42.93,42.88,42.91,5564.0,35.9936,36.0272,35.9852,36.0104,5564.0
2015-10-20 10:35:00,42.91,42.94,42.9,42.9,7636.0,36.0104,36.0355,36.002,36.002,7636.0
2015-10-20 10:40:00,42.91,43.02,42.91,43.02,30035.0,36.0104,36.1027,36.0104,36.1027,30035.0
2015-10-20 10:45:00,43.02,43.03,43.0,43.02,5979.0,36.1027,36.1111,36.0859,36.1027,5979.0
2015-10-20 10:50:00,43.03,43.06,43.0,43.04,6409.0,36.1111,36.1363,36.0859,36.1195,6409.0
2015-10-20 10:55:00,43.04,43.1,43.03,43.1,7324.0,36.1195,36.1698,36.1111,36.1698,7324.0
2015-10-20 11:00:00,43.11,43.12,43.06,43.06,8094.0,36.1782,36.1866,36.1363,36.1363,8094.0
2015-10-20 11:05:00,43.06,43.06,42.95,43.03,54407.0,36.1363,36.1363,36.0439,36.1111,54407.0
2015-10-20 11:10:00,43.03,43.04,43.0,43.0,19018.0,36.1111,36.1195,36.0859,36.0859,19018.0
2015-10-20 11:15:00,42.99,43.07,42.97,43.04,73454.0,36.0775,36.1446,36.0607,36.1195,73454.0
2015-10-20 11:20:00,43.04,43.08,42.98,43.06,118240.0,36.1195,36.153,36.0691,36.1363,118240.0
2015-10-20 11:25:00,43.05,43.14,43.05,43.14,81059.0,36.1279,36.2034,36.1279,36.2034,81059.0
2015-10-20 11:30:00,43.14,43.22,43.14,43.22,19813.0,36.2034,36.2705,36.2034,36.2705,19813.0
2015-10-20 11:35:00,43.21,43.29,43.18,43.22,56595.0,36.2621,36.3293,36.237,36.2705,56595.0
2015-10-20 11:40:00,43.22,43.29,43.22,43.27,7500.0,36.2705,36.3293,36.2705,36.3125,7500.0
2015-10-20 11:45:00,43.28,43.35,43.28,43.34,27753.0,36.3209,36.3796,36.3209,36.3712,27753.0
2015-10-20 11:50:00,43.34,43.36,43.29,43.31,23902.0,36.3712,36.388,36.3293,36.3461,23902.0
2015-10-20 11:55:00,43.31,43.36,43.3,43.36,18280.0,36.3461,36.388,36.3377,36.388,18280.0
2015-10-20 12:00:00,43.37,43.37,43.3,43.32,15281.0,36.3964,36.3964,36.3377,36.3544,15281.0
2015-10-20 12:05:00,43.32,43.34,43.31,43.34,7410.0,36.3544,36.3712,36.3461,36.3712,7410.0
2015-10-20 12:10:00,43.34,43.36,43.33,43.35,23236.0,36.3712,36.388,36.3628,36.3796,23236.0
2015-10-20 12:15:00,43.36,43.39,43.34,43.34,10262.0,36.388,36.4132,36.3712,36.3712,10262.0
2015-10-20 12:20:00,43.35,43.36,43.34,43.34,40390.0,36.3796,36.388,36.3712,36.3712,40390.0
2015-10-20 12:25:00,43.35,43.4,43.34,43.39,11247.0,36.3796,36.4216,36.3712,36.4132,11247.0
2015-10-20 12:30:00,43.39,43.39,43.34,43.34,8799.0,36.4132,36.4132,36.3712,36.3712,8799.0
2015-10-20 12:35:00,43.35,43.36,43.29,43.3,7550.0,36.3796,36.388,36.3293,36.3377,7550.0
2015-10-20 12:40:00,43.3,43.32,43.28,43.3,6178.0,36.3377,36.3544,36.3209,36.3377,6178.0
2015-10-20 12:45:00,43.29,43.3,43.25,43.25,5000.0,36.3293,36.3377,36.2957,36.2957,5000.0
2015-10-20 12:50:00,43.26,43.32,43.26,43.31,5094.0,36.3041,36.3544,36.3041,36.3461,5094.0
2015-10-20 12:55:00,43.31,43.34,43.3,43.33,3582.0,36.3461,36.3712,36.3377,36.3628,3582.0
2015-10-20 13:00:00,43.33,43.33,43.3,43.32,3030.0,36.3628,36.3628,36.3377,36.3544,3030.0
2015-10-20 13:05:00,43.32,43.34,43.32,43.33,4401.0,36.3544,36.3712,36.3544,36.3628,4401.0
2015-10-20 13:10:00,43.33,43.4,43.33,43.4,3842.0,36.3628,36.4216,36.3628,36.4216,3842.0
2015-10-20 13:15:00,43.41,43.45,43.4,43.4,8331.0,36.43,36.4635,36.4216,36.4216,8331.0
2015-10-20 13:20:00,43.39,43.43,43.39,43.43,5301.0,36.4132,36.4468,36.4132,36.4468,5301.0
2015-10-20 13:25:00,43.43,43.44,43.43,43.44,3798.0,36.4468,36.4552,36.4468,36.4552,3798.0
2015-10-20 13:30:00,43.45,43.46,43.43,43.45,4770.0,36.4635,36.4719,36.4468,36.4635,4770.0
2015-10-20 13:35:00,43.45,43.46,43.43,43.46,6985.0,36.4635,36.4719,36.4468,36.4719,6985.0
2015-10-20 13:40:00,43.46,43.49,43.45,43.45,7169.0,36.4719,36.4971,36.4635,36.4635,7169.0
2015-10-20 13:45:00,43.46,43.48,43.44,43.48,4232.0,36.4719,36.4887,36.4552,36.4887,4232.0
2015-10-20 13:50:00,43.47,43.49,43.43,43.49,8597.0,36.4803,36.4971,36.4468,36.4971,8597.0
2015-10-20 13:55:00,43.5,43.54,43.49,43.52,6893.0,36.5055,36.5391,36.4971,36.5223,6893.0
2015-10-20 14:00:00,43.51,43.52,43.48,43.49,6200.0,36.5139,36.5223,36.4887,36.4971,6200.0
2015-10-20 14:05:00,43.49,43.49,43.48,43.49,2816.0,36.4971,36.4971,36.4887,36.4971,2816.0
2015-10-20 14:10:00,43.48,43.5,43.47,43.49,7979.0,36.4887,36.5055,36.4803,36.4971,7979.0
2015-10-20 14:15:00,43.5,43.5,43.47,43.48,4249.0,36.5055,36.5055,36.4803,36.4887,4249.0
2015-10-20 14:20:00,43.48,43.52,43.47,43.52,5951.0,36.4887,36.5223,36.4803,36.5223,5951.0
2015-10-20 14:25:00,43.52,43.57,43.52,43.57,7950.0,36.5223,36.5642,36.5223,36.5642,7950.0
2015-10-20 14:30:00,43.57,43.58,43.53,43.54,7843.0,36.5642,36.5726,36.5307,36.5391,7843.0
2015-10-20 14:35:00,43.54,43.57,43.53,43.57,4628.0,36.5391,36.5642,36.5307,36.5642,4628.0
2015-10-20 14:40:00,43.57,43.58,43.56,43.57,9768.0,36.5642,36.5726,36.5559,36.5642,9768.0
2015-10-20 14:45:00,43.57,43.6,43.56,43.59,4836.0,36.5642,36.5894,36.5559,36.581,4836.0
2015-10-20 14:50:00,43.6,43.62,43.59,43.61,5902.0,36.5894,36.6062,36.581,36.5978,5902.0
2015-10-20 14:55:00,43.62,43.62,43.53,43.55,11259.0,36.6062,36.6062,36.5307,36.5475,11259.0
2015-10-20 15:00:00,43.55,43.57,43.55,43.55,9241.0,36.5475,36.5642,36.5475,36.5475,9241.0
2015-10-20 15:05:00,43.55,43.58,43.55,43.58,6140.0,36.5475,36.5726,36.5475,36.5726,6140.0
2015-10-20 15:10:00,43.58,43.59,43.56,43.57,9021.0,36.5726,36.581,36.5559,36.5642,9021.0
2015-10-20 15:15:00,43.58,43.58,43.53,43.53,12735.0,36.5726,36.5726,36.5307,36.5307,12735.0
2015-10-20 15:20:00,43.52,43.56,43.52,43.56,14085.0,36.5223,36.5559,36.5223,36.5559,14085.0
2015-10-20 15:25:00,43.56,43.58,43.53,43.53,18443.0,36.5559,36.5726,36.5307,36.5307,18443.0
2015-10-20 15:30:00,43.53,43.56,43.52,43.56,11641.0,36.5307,36.5559,36.5223,36.5559,11641.0
2015-10-20 15:35:00,43.56,43.57,43.52,43.52,24066.0,36.5559,36.5642,36.5223,36.5223,24066.0
2015-10-20 15:40:00,43.51,43.52,43.45,43.45,17747.0,36.5139,36.5223,36.4635,36.4635,17747.0
2015-10-20 15:45:00,43.45,43.45,43.4,43.41,46599.0,36.4635,36.4635,36.4216,36.43,46599.0
2015-10-20 15:50:00,43.41,43.47,43.39,43.47,22527.0,36.43,36.4803,36.4132,36.4803,22527.0
2015-10-20 15:55:00,43.47,43.49,43.44,43.45,57159.0,36.4803,36.4971,36.4552,36.4635,57159.0
2015-10-21 09:30:00,43.6,43.76,43.48,43.67,10528.0,36.5894,36.7237,36.4887,36.6482,10528.0
2015-10-21 09:35:00,43.64,43.64,43.5,43.53,7739.0,36.623,36.623,36.5055,36.5307,7739.0
2015-10-21 09:40:00,43.56,43.59,43.53,43.56,6557.0,36.5559,36.581,36.5307,36.5559,6557.0
2015-10-21 09:45:00,43.58,43.61,43.57,43.6,5038.0,36.5726,36.5978,36.5642,36.5894,5038.0
2015-10-21 09:50:00,43.59,43.59,43.56,43.58,4364.0,36.581,36.581,36.5559,36.5726,4364.0
2015-10-21 09:55:00,43.57,43.61,43.56,43.57,3857.0,36.5642,36.5978,36.5559,36.5642,3857.0
2015-10-21 10:00:00,43.55,43.57,43.52,43.57,12789.0,36.5475,36.5642,36.5223,36.5642,12789.0
2015-10-21 10:05:00,43.56,43.56,43.5,43.54,9429.0,36.5559,36.5559,36.5055,36.5391,9429.0
2015-10-21 10:10:00,43.55,43.55,43.49,43.49,3332.0,36.5475,36.5475,36.4971,36.4971,3332.0
2015-10-21 10:15:00,43.49,43.49,43.43,43.47,17655.0,36.4971,36.4971,36.4468,36.4803,17655.0
2015-10-21 10:20:00,43.47,43.48,43.45,43.47,9657.0,36.4803,36.4887,36.4635,36.4803,9657.0
2015-10-21 10:25:00,43.47,43.48,43.44,43.45,10209.0,36.4803,36.4887,36.4552,36.4635,10209.0
2015-10-21 10:30:00,43.44,43.44,43.4,43.4,5237.0,36.4552,36.4552,36.4216,36.4216,5237.0
2015-10-21 10:35:00,43.4,43.47,43.39,43.43,5899.0,36.4216,36.4803,36.4132,36.4468,5899.0
2015-10-21 10:40:00,43.43,43.49,43.42,43.49,3601.0,36.4468,36.4971,36.4384,36.4971,3601.0
2015-10-21 10:45:00,43.48,43.49,43.46,43.46,2580.0,36.4887,36.4971,36.4719,36.4719,2580.0
2015-10-21 10:50:00,43.46,43.49,43.45,43.49,2855.0,36.4719,36.4971,36.4635,36.4971,2855.0
2015-10-21 10:55:00,43.49,43.5,43.48,43.49,3655.0,36.4971,36.5055,36.4887,36.4971,3655.0
2015-10-21 11:00:00,43.48,43.5,43.46,43.48,3834.0,36.4887,36.5055,36.4719,36.4887,3834.0
2015-10-21 11:05:00,43.47,43.47,43.44,43.44,3100.0,36.4803,36.4803,36.4552,36.4552,3100.0
2015-10-21 11:10:00,43.43,43.44,43.39,43.41,7086.0,36.4468,36.4552,36.4132,36.43,7086.0
2015-10-21 11:15:00,43.41,43.44,43.4,43.44,7100.0,36.43,36.4552,36.4216,36.4552,7100.0
2015-10-21 11:20:00,43.43,43.53,43.42,43.53,15063.0,36.4468,36.5307,36.4384,36.5307,15063.0
2015-10-21 11:25:00,43.53,43.54,43.52,43.52,2576.0,36.5307,36.5391,36.5223,36.5223,2576.0
2015-10-21 11:30:00,43.52,43.58,43.5,43.57,6850.0,36.5223,36.5726,36.5055,36.5642,6850.0
2015-10-21 11:35:00,43.57,43.57,43.52,43.53,5676.0,36.5642,36.5642,36.5223,36.5307,5676.0
2015-10-21 11:40:00,43.54,43.55,43.48,43.5,3000.0,36.5391,36.5475,36.4887,36.5055,3000.0
2015-10-21 11:45:00,43.49,43.5,43.48,43.5,4900.0,36.4971,36.5055,36.4887,36.5055,4900.0
2015-10-21 11:50:00,43.5,43.54,43.5,43.5,2700.0,36.5055,36.5391,36.5055,36.5055,2700.0
2015-10-21 11:55:00,43.5,43.54,43.5,43.53,2706.0,36.5055,36.5391,36.5055,36.5307,2706.0
2015-10-21 12:00:00,43.55,43.55,43.5,43.5,4160.0,36.5475,36.5475,36.5055,36.5055,4160.0
2015-10-21 12:05:00,43.51,43.52,43.5,43.51,3514.0,36.5139,36.5223,36.5055,36.5139,3514.0
2015-10-21 12:10:00,43.5,43.51,43.47,43.5,8040.0,36.5055,36.5139,36.4803,36.5055,8040.0
2015-10-21 12:15:00,43.5,43.5,43.43,43.44,3257.0,36.5055,36.5055,36.4468,36.4552,3257.0
2015-10-21 12:20:00,43.44,43.47,43.44,43.46,1758.0,36.4552,36.4803,36.4552,36.4719,1758.0
2015-10-21 12:25:00,43.45,43.46,43.42,43.46,6710.0,36.4635,36.4719,36.4384,36.4719,6710.0
2015-10-21 12:30:00,43.45,43.46,43.44,43.45,3611.0,36.4635,36.4719,36.4552,36.4635,3611.0
2015-10-21 12:35:00,43.45,43.48,43.45,43.48,4240.0,36.4635,36.4887,36.4635,36.4887,4240.0
2015-10-21 12:40:00,43.49,43.49,43.48,43.48,5890.0,36.4971,36.4971,36.4887,36.4887,5890.0
2015-10-21 12:45:00,43.49,43.52,43.48,43.52,12846.0,36.4971,36.5223,36.4887,36.5223,12846.0
2015-10-21 12:50:00,43.53,43.53,43.49,43.51,9974.0,36.5307,36.5307,36.4971,36.5139,9974.0
2015-10-21 12:55:00,43.49,43.5,43.49,43.5,9800.0,36.4971,36.5055,36.4971,36.5055,9800.0
2015-10-21 13:00:00,43.49,43.49,43.39,43.39,2500.0,36.4971,36.4971,36.4132,36.4132,2500.0
2015-10-21 13:05:00,43.39,43.39,43.35,43.35,4865.0,36.4132,36.4132,36.3796,36.3796,4865.0
2015-10-21 13:10:00,43.34,43.35,43.33,43.35,3054.0,36.3712,36.3796,36.3628,36.3796,3054.0
2015-10-21 13:15:00,43.35,43.35,43.27,43.28,5653.0,36.3796,36.3796,36.3125,36.3209,5653.0
2015-10-21 13:20:00,43.29,43.3,43.29,43.3,1304.0,36.3293,36.3377,36.3293,36.3377,1304.0
2015-10-21 13:25:00,43.28,43.28,43.22,43.23,4458.0,36.3209,36.3209,36.2705,36.2789,4458.0
2015-10-21 13:30:00,43.24,43.27,43.23,43.23,3748.0,36.2873,36.3125,36.2789,36.2789,3748.0
2015-10-21 13:35:00,43.23,43.24,43.19,43.19,3300.0,36.2789,36.2873,36.2453,36.2453,3300.0
2015-10-21 13:40:00,43.2,43.23,43.2,43.21,6155.0,36.2537,36.2789,36.2537,36.2621,6155.0
2015-10-21 13:45:00,43.21,43.23,43.19,43.22,4997.0,36.2621,36.2789,36.2453,36.2705,4997.0
2015-10-21 13:50:00,43.19,43.21,43.18,43.2,2849.0,36.2453,36.2621,36.237,36.2537,2849.0
2015-10-21 13:55:00,43.2,43.2,43.15,43.15,3117.0,36.2537,36.2537,36.2118,36.2118,3117.0
2015-10-21 14:00:00,43.15,43.15,43.12,43.14,5464.0,36.2118,36.2118,36.1866,36.2034,5464.0
2015-10-21 14:05:00,43.12,43.17,43.1,43.15,7358.0,36.1866,36.2286,36.1698,36.2118,7358.0
2015-10-21 14:10:00,43.15,43.18,43.14,43.18,3725.0,36.2118,36.237,36.2034,36.237,3725.0
2015-10-21 14:15:00,43.18,43.19,43.15,43.19,3958.0,36.237,36.2453,36.2118,36.2453,3958.0
2015-10-21 14:20:00,43.19,43.19,43.15,43.17,2740.0,36.2453,36.2453,36.2118,36.2286,2740.0
2015-10-21 14:25:00,43.16,43.22,43.16,43.21,3730.0,36.2202,36.2705,36.2202,36.2621,3730.0
2015-10-21 14:30:00,43.22,43.22,43.18,43.2,2669.0,36.2705,36.2705,36.237,36.2537,2669.0
2015-10-21 14:35:00,43.21,43.29,43.2,43.28,10056.0,36.2621,36.3293,36.2537,36.3209,10056.0
2015-10-21 14:40:00,43.28,43.31,43.28,43.3,4260.0,36.3209,36.3461,36.3209,36.3377,4260.0
2015-10-21 14:45:00,43.3,43.31,43.28,43.3,4465.0,36.3377,36.3461,36.3209,36.3377,4465.0
2015-10-21 14:50:00,43.3,43.32,43.29,43.3,9191.0,36.3377,36.3544,36.3293,36.3377,9191.0
2015-10-21 14:55:00,43.29,43.29,43.26,43.29,7949.0,36.3293,36.3293,36.3041,36.3293,7949.0
2015-10-21 15:00:00,43.29,43.32,43.29,43.31,6075.0,36.3293,36.3544,36.3293,36.3461,6075.0
2015-10-21 15:05:00,43.31,43.34,43.31,43.34,6578.0,36.3461,36.3712,36.3461,36.3712,6578.0
2015-10-21 15:10:00,43.34,43.34,43.22,43.25,7159.0,36.3712,36.3712,36.2705,36.2957,7159.0
2015-10-21 15:15:00,43.24,43.25,43.18,43.18,12585.0,36.2873,36.2957,36.237,36.237,12585.0
2015-10-21 15:20:00,43.16,43.22,43.16,43.19,15028.0,36.2202,36.2705,36.2202,36.2453,15028.0
2015-10-21 15:25:00,43.19,43.2,43.16,43.19,10273.0,36.2453,36.2537,36.2202,36.2453,10273.0
2015-10-21 15:30:00,43.18,43.18,43.14,43.15,6725.0,36.237,36.237,36.2034,36.2118,6725.0
2015-10-21 15:35:00,43.16,43.18,43.15,43.18,20271.0,36.2202,36.237,36.2118,36.237,20271.0
2015-10-21 15:40:00,43.17,43.17,43.09,43.1,9639.0,36.2286,36.2286,36.1614,36.1698,9639.0
2015-10-21 15:45:00,43.09,43.09,43.05,43.07,11190.0,36.1614,36.1614,36.1279,36.1446,11190.0
2015-10-21 15:50:00,43.07,43.08,43.03,43.05,20750.0,36.1446,36.153,36.1111,36.1279,20750.0
2015-10-21 15:55:00,43.05,43.13,43.03,43.13,93911.0,36.1279,36.195,36.1111,36.195,93911.0
2015-10-22 09:30:00,43.34,43.44,43.23,43.37,14083.0,36.3712,36.4552,36.2789,36.3964,14083.0
2015-10-22 09:35:00,43.38,43.44,43.31,43.42,10310.0,36.4048,36.4552,36.3461,36.4384,10310.0
2015-10-22 09:40:00,43.39,43.45,43.36,43.43,8148.0,36.4132,36.4635,36.388,36.4468,8148.0
2015-10-22 09:45:00,43.39,43.52,43.38,43.52,7500.0,36.4132,36.5223,36.4048,36.5223,7500.0
2015-10-22 09:50:00,43.53,43.54,43.5,43.51,3473.0,36.5307,36.5391,36.5055,36.5139,3473.0
2015-10-22 09:55:00,43.53,43.55,43.5,43.53,4208.0,36.5307,36.5475,36.5055,36.5307,4208.0
2015-10-22 10:00:00,43.52,43.54,43.48,43.52,8579.0,36.5223,36.5391,36.4887,36.5223,8579.0
2015-10-22 10:05:00,43.53,43.58,43.53,43.55,5312.0,36.5307,36.5726,36.5307,36.5475,5312.0
2015-10-22 10:10:00,43.55,43.55,43.49,43.5,14113.0,36.5475,36.5475,36.4971,36.5055,14113.0
2015-10-22 10:15:00,43.49,43.54,43.45,43.52,12125.0,36.4971,36.5391,36.4635,36.5223,12125.0
2015-10-22 10:20:00,43.5,43.51,43.49,43.5,3218.0,36.5055,36.5139,36.4971,36.5055,3218.0
2015-10-22 10:25:00,43.46,43.47,43.43,43.44,4535.0,36.4719,36.4803,36.4468,36.4552,4535.0
2015-10-22 10:30:00,43.45,43.49,43.45,43.49,3823.0,36.4635,36.4971,36.4635,36.4971,3823.0
2015-10-22 10:35:00,43.51,43.54,43.49,43.51,3548.0,36.5139,36.5391,36.4971,36.5139,3548.0
2015-10-22 10:40:00,43.51,43.56,43.5,43.56,2520.0,36.5139,36.5559,36.5055,36.5559,2520.0
2015-10-22 10:45:00,43.55,43.59,43.55,43.58,1400.0,36.5475,36.581,36.5475,36.5726,1400.0
2015-10-22 10:50:00,43.57,43.57,43.54,43.55,2025.0,36.5642,36.5642,36.5391,36.5475,2025.0
2015-10-22 10:55:00,43.55,43.6,43.55,43.59,3849.0,36.5475,36.5894,36.5475,36.581,3849.0
2015-10-22 11:00:00,43.6,43.61,43.57,43.6,4708.0,36.5894,36.5978,36.5642,36.5894,4708.0
2015-10-22 11:05:00,43.6,43.6,43.57,43.59,2000.0,36.5894,36.5894,36.5642,36.581,2000.0
2015-10-22 11:10:00,43.58,43.61,43.58,43.6,3876.0,36.5726,36.5978,36.5726,36.5894,3876.0
2015-10-22 11:15:00,43.6,43.61,43.59,43.61,2100.0,36.5894,36.5978,36.581,36.5978,2100.0
2015-10-22 11:20:00,43.61,43.62,43.59,43.62,38269.0,36.5978,36.6062,36.581,36.6062,38269.0
2015-10-22 11:25:00,43.62,43.67,43.61,43.66,7950.0,36.6062,36.6482,36.5978,36.6398,7950.0
2015-10-22 11:30:00,43.65,43.68,43.65,43.68,2350.0,36.6314,36.6566,36.6314,36.6566,2350.0
2015-10-22 11:35:00,43.69,43.69,43.66,43.69,2500.0,36.665,36.665,36.6398,36.665,2500.0
2015-10-22 11:40:00,43.69,43.7,43.69,43.7,2201.0,36.665,36.6733,36.665,36.6733,2201.0
2015-10-22 11:45:00,43.7,43.77,43.7,43.77,4263.0,36.6733,36.7321,36.6733,36.7321,4263.0
2015-10-22 11:50:00,43.78,43.78,43.74,43.74,4304.0,36.7405,36.7405,36.7069,36.7069,4304.0
2015-10-22 11:55:00,43.74,43.76,43.71,43.71,5200.0,36.7069,36.7237,36.6817,36.6817,5200.0
2015-10-22 12:00:00,43.71,43.71,43.69,43.7,1200.0,36.6817,36.6817,36.665,36.6733,1200.0
2015-10-22 12:05:00,43.72,43.72,43.7,43.7,2549.0,36.6901,36.6901,36.6733,36.6733,2549.0
2015-10-22 12:10:00,43.71,43.71,43.69,43.7,4648.0,36.6817,36.6817,36.665,36.6733,4648.0
2015-10-22 12:15:00,43.7,43.75,43.69,43.73,7437.0,36.6733,36.7153,36.665,36.6985,7437.0
2015-10-22 12:20:00,43.73,43.79,43.73,43.79,5536.0,36.6985,36.7489,36.6985,36.7489,5536.0
2015-10-22 12:25:00,43.78,43.8,43.78,43.78,3207.0,36.7405,36.7573,36.7405,36.7405,3207.0
2015-10-22 12:30:00,43.79,43.8,43.76,43.76,4972.0,36.7489,36.7573,36.7237,36.7237,4972.0
2015-10-22 12:35:00,43.76,43.78,43.76,43.78,3824.0,36.7237,36.7405,36.7237,36.7405,3824.0
2015-10-22 12:40:00,43.78,43.79,43.74,43.74,3122.0,36.7405,36.7489,36.7069,36.7069,3122.0
2015-10-22 12:45:00,43.75,43.75,43.73,43.73,4600.0,36.7153,36.7153,36.6985,36.6985,4600.0
2015-10-22 12:50:00,43.72,43.73,43.7,43.73,7036.0,36.6901,36.6985,36.6733,36.6985,7036.0
2015-10-22 12:55:00,43.74,43.75,43.72,43.75,4400.0,36.7069,36.7153,36.6901,36.7153,4400.0
2015-10-22 13:00:00,43.74,43.77,43.73,43.76,3730.0,36.7069,36.7321,36.6985,36.7237,3730.0
2015-10-22 13:05:00,43.76,43.76,43.74,43.76,5200.0,36.7237,36.7237,36.7069,36.7237,5200.0
2015-10-22 13:10:00,43.75,43.8,43.73,43.79,6016.0,36.7153,36.7573,36.6985,36.7489,6016.0
2015-10-22 13:15:00,43.79,43.8,43.74,43.74,3600.0,36.7489,36.7573,36.7069,36.7069,3600.0
2015-10-22 13:20:00,43.74,43.76,43.74,43.76,18129.0,36.7069,36.7237,36.7069,36.7237,18129.0
2015-10-22 13:25:00,43.76,43.76,43.7,43.7,3057.0,36.7237,36.7237,36.6733,36.6733,3057.0
2015-10-22 13:30:00,43.71,43.71,43.68,43.69,3498.0,36.6817,36.6817,36.6566,36.665,3498.0
2015-10-22 13:35:00,43.69,43.69,43.66,43.66,5707.0,36.665,36.665,36.6398,36.6398,5707.0
2015-10-22 13:40:00,43.67,43.68,43.63,43.64,5987.0,36.6482,36.6566,36.6146,36.623,5987.0
2015-10-22 13:45:00,43.64,43.64,43.58,43.61,27376.0,36.623,36.623,36.5726,36.5978,27376.0
2015-10-22 13:50:00,43.61,43.62,43.59,43.59,5030.0,36.5978,36.6062,36.581,36.581,5030.0
2015-10-22 13:55:00,43.59,43.64,43.59,43.61,6464.0,36.581,36.623,36.581,36.5978,6464.0
2015-10-22 14:00:00,43.61,43.62,43.58,43.58,7057.0,36.5978,36.6062,36.5726,36.5726,7057.0
2015-10-22 14:05:00,43.59,43.59,43.54,43.54,7528.0,36.581,36.581,36.5391,36.5391,7528.0
2015-10-22 14:10:00,43.53,43.54,43.5,43.51,3400.0,36.5307,36.5391,36.5055,36.5139,3400.0
2015-10-22 14:15:00,43.51,43.51,43.45,43.45,8239.0,36.5139,36.5139,36.4635,36.4635,8239.0
2015-10-22 14:20:00,43.43,43.48,43.41,43.46,9141.0,36.4468,36.4887,36.43,36.4719,9141.0
2015-10-22 14:25:00,43.47,43.51,43.46,43.5,9081.0,36.4803,36.5139,36.4719,36.5055,9081.0
2015-10-22 14:30:00,43.5,43.51,43.49,43.49,16734.0,36.5055,36.5139,36.4971,36.4971,16734.0
2015-10-22 14:35:00,43.5,43.54,43.49,43.54,5300.0,36.5055,36.5391,36.4971,36.5391,5300.0
2015-10-22 14:40:00,43.54,43.55,43.51,43.51,6369.0,36.5391,36.5475,36.5139,36.5139,6369.0
2015-10-22 14:45:00,43.52,43.54,43.51,43.53,3800.0,36.5223,36.5391,36.5139,36.5307,3800.0
2015-10-22 14:50:00,43.54,43.58,43.54,43.58,2750.0,36.5391,36.5726,36.5391,36.5726,2750.0
2015-10-22 14:55:00,43.58,43.59,43.56,43.58,9821.0,36.5726,36.581,36.5559,36.5726,9821.0
2015-10-22 15:00:00,43.58,43.6,43.54,43.6,14919.0,36.5726,36.5894,36.5391,36.5894,14919.0
2015-10-22 15:05:00,43.6,43.6,43.56,43.57,24134.0,36.5894,36.5894,36.5559,36.5642,24134.0
2015-10-22 15:10:00,43.57,43.61,43.57,43.61,12254.0,36.5642,36.5978,36.5642,36.5978,12254.0
2015-10-22 15:15:00,43.61,43.63,43.58,43.59,10069.0,36.5978,36.6146,36.5726,36.581,10069.0
2015-10-22 15:20:00,43.59,43.61,43.57,43.59,13452.0,36.581,36.5978,36.5642,36.581,13452.0
2015-10-22 15:25:00,43.59,43.61,43.59,43.6,5730.0,36.581,36.5978,36.581,36.5894,5730.0
2015-10-22 15:30:00,43.61,43.62,43.58,43.6,17308.0,36.5978,36.6062,36.5726,36.5894,17308.0
2015-10-22 15:35:00,43.6,43.6,43.57,43.59,13456.0,36.5894,36.5894,36.5642,36.581,13456.0
2015-10-22 15:40:00,43.59,43.59,43.54,43.55,114997.0,36.581,36.581,36.5391,36.5475,114997.0
2015-10-22 15:45:00,43.55,43.59,43.52,43.54,18811.0,36.5475,36.581,36.5223,36.5391,18811.0
2015-10-22 15:50:00,43.54,43.54,43.49,43.52,106844.0,36.5391,36.5391,36.4971,36.5223,106844.0
2015-10-22 15:55:00,43.52,43.59,43.51,43.58,52484.0,36.5223,36.581,36.5139,36.5726,52484.0
2015-10-23 09:30:00,43.76,43.76,43.49,43.61,11020.0,36.7237,36.7237,36.4971,36.5978,11020.0
2015-10-23 09:35:00,43.6,43.66,43.52,43.64,14253.0,36.5894,36.6398,36.5223,36.623,14253.0
2015-10-23 09:40:00,43.67,43.72,43.64,43.71,37616.0,36.6482,36.6901,36.623,36.6817,37616.0
2015-10-23 09:45:00,43.73,43.84,43.73,43.81,7425.0,36.6985,36.7908,36.6985,36.7657,7425.0
2015-10-23 09:50:00,43.81,43.91,43.75,43.91,8100.0,36.7657,36.8496,36.7153,36.8496,8100.0
2015-10-23 09:55:00,43.89,43.94,43.86,43.92,9915.0,36.8328,36.8748,36.8076,36.858,9915.0
2015-10-23 10:00:00,43.92,43.92,43.79,43.91,7142.0,36.858,36.858,36.7489,36.8496,7142.0
2015-10-23 10:05:00,43.9,43.9,43.82,43.88,8732.0,36.8412,36.8412,36.774,36.8244,8732.0
2015-10-23 10:10:00,43.9,43.92,43.85,43.86,18381.0,36.8412,36.858,36.7992,36.8076,18381.0
2015-10-23 10:15:00,43.85,43.88,43.78,43.84,37486.0,36.7992,36.8244,36.7405,36.7908,37486.0
2015-10-23 10:20:00,43.84,43.85,43.75,43.78,60903.0,36.7908,36.7992,36.7153,36.7405,60903.0
2015-10-23 10:25:00,43.77,43.78,43.72,43.72,32078.0,36.7321,36.7405,36.6901,36.6901,32078.0
2015-10-23 10:30:00,43.72,43.77,43.72,43.74,6661.0,36.6901,36.7321,36.6901,36.7069,6661.0
2015-10-23 10:35:00,43.74,43.74,43.69,43.71,6277.0,36.7069,36.7069,36.665,36.6817,6277.0
2015-10-23 10:40:00,43.7,43.76,43.68,43.69,5070.0,36.6733,36.7237,36.6566,36.665,5070.0
2015-10-23 10:45:00,43.7,43.71,43.61,43.61,6587.0,36.6733,36.6817,36.5978,36.5978,6587.0
2015-10-23 10:50:00,43.62,43.65,43.62,43.64,2900.0,36.6062,36.6314,36.6062,36.623,2900.0
2015-10-23 10:55:00,43.64,43.65,43.62,43.64,3290.0,36.623,36.6314,36.6062,36.623,3290.0
2015-10-23 11:00:00,43.64,43.7,43.63,43.68,33262.0,36.623,36.6733,36.6146,36.6566,33262.0
2015-10-23 11:05:00,43.66,43.72,43.66,43.69,29796.0,36.6398,36.6901,36.6398,36.665,29796.0
2015-10-23 11:10:00,43.69,43.72,43.64,43.65,4314.0,36.665,36.6901,36.623,36.6314,4314.0
2015-10-23 11:15:00,43.65,43.67,43.62,43.64,4945.0,36.6314,36.6482,36.6062,36.623,4945.0
2015-10-23 11:20:00,43.63,43.67,43.63,43.63,3600.0,36.6146,36.6482,36.6146,36.6146,3600.0
2015-10-23 11:25:00,43.61,43.62,43.58,43.6,4688.0,36.5978,36.6062,36.5726,36.5894,4688.0
2015-10-23 11:30:00,43.59,43.6,43.57,43.57,5500.0,36.581,36.5894,36.5642,36.5642,5500.0
2015-10-23 11:35:00,43.56,43.56,43.51,43.54,4126.0,36.5559,36.5559,36.5139,36.5391,4126.0
2015-10-23 11:40:00,43.55,43.57,43.53,43.57,3600.0,36.5475,36.5642,36.5307,36.5642,3600.0
2015-10-23 11:45:00,43.56,43.56,43.52,43.52,16849.0,36.5559,36.5559,36.5223,36.5223,16849.0
2015-10-23 11:50:00,43.52,43.55,43.49,43.55,3633.0,36.5223,36.5475,36.4971,36.5475,3633.0
2015-10-23 11:55:00,43.56,43.56,43.5,43.55,11786.0,36.5559,36.5559,36.5055,36.5475,11786.0
2015-10-23 12:00:00,43.55,43.59,43.52,43.59,7696.0,36.5475,36.581,36.5223,36.581,7696.0
2015-10-23 12:05:00,43.6,43.6,43.54,43.58,3400.0,36.5894,36.5894,36.5391,36.5726,3400.0
2015-10-23 12:10:00,43.58,43.58,43.55,43.57,4277.0,36.5726,36.5726,36.5475,36.5642,4277.0
2015-10-23 12:15:00,43.57,43.62,43.55,43.59,3408.0,36.5642,36.6062,36.5475,36.581,3408.0
2015-10-23 12:20:00,43.59,43.6,43.58,43.58,1839.0,36.581,36.5894,36.5726,36.5726,1839.0
2015-10-23 12:25:00,43.59,43.62,43.59,43.62,1300.0,36.581,36.6062,36.581,36.6062,1300.0
2015-10-23 12:30:00,43.62,43.64,43.62,43.62,1400.0,36.6062,36.623,36.6062,36.6062,1400.0
2015-10-23 12:35:00,43.62,43.62,43.6,43.6,2300.0,36.6062,36.6062,36.5894,36.5894,2300.0
2015-10-23 12:40:00,43.59,43.59,43.56,43.57,4500.0,36.581,36.581,36.5559,36.5642,4500.0
2015-10-23 12:45:00,43.56,43.59,43.56,43.59,1600.0,36.5559,36.581,36.5559,36.581,1600.0
2015-10-23 12:50:00,43.59,43.59,43.53,43.53,5300.0,36.581,36.581,36.5307,36.5307,5300.0
2015-10-23 12:55:00,43.53,43.56,43.53,43.56,2100.0,36.5307,36.5559,36.5307,36.5559,2100.0
2015-10-23 13:00:00,43.56,43.56,43.53,43.53,5401.0,36.5559,36.5559,36.5307,36.5307,5401.0
2015-10-23 13:05:00,43.53,43.55,43.5,43.52,44203.0,36.5307,36.5475,36.5055,36.5223,44203.0
2015-10-23 13:10:00,43.52,43.52,43.5,43.51,2860.0,36.5223,36.5223,36.5055,36.5139,2860.0
2015-10-23 13:15:00,43.51,43.54,43.51,43.54,2451.0,36.5139,36.5391,36.5139,36.5391,2451.0
2015-10-23 13:20:00,43.55,43.58,43.55,43.57,4329.0,36.5475,36.5726,36.5475,36.5642,4329.0
2015-10-23 13:25:00,43.58,43.61,43.58,43.59,3503.0,36.5726,36.5978,36.5726,36.581,3503.0
2015-10-23 13:30:00,43.6,43.6,43.57,43.58,2171.0,36.5894,36.5894,36.5642,36.5726,2171.0
2015-10-23 13:35:00,43.57,43.59,43.57,43.59,3400.0,36.5642,36.581,36.5642,36.581,3400.0
2015-10-23 13:40:00,43.59,43.6,43.57,43.58,7044.0,36.581,36.5894,36.5642,36.5726,7044.0
2015-10-23 13:45:00,43.58,43.6,43.58,43.6,3413.0,36.5726,36.5894,36.5726,36.5894,3413.0
2015-10-23 13:50:00,43.6,43.62,43.6,43.62,2228.0,36.5894,36.6062,36.5894,36.6062,2228.0
2015-10-23 13:55:00,43.61,43.62,43.59,43.59,2800.0,36.5978,36.6062,36.581,36.581,2800.0
2015-10-23 14:00:00,43.59,43.62,43.58,43.61,4200.0,36.581,36.6062,36.5726,36.5978,4200.0
2015-10-23 14:05:00,43.61,43.62,43.6,43.6,2600.0,36.5978,36.6062,36.5894,36.5894,2600.0
2015-10-23 14:10:00,43.6,43.61,43.54,43.54,3016.0,36.5894,36.5978,36.5391,36.5391,3016.0
2015-10-23 14:15:00,43.54,43.59,43.54,43.59,3658.0,36.5391,36.581,36.5391,36.581,3658.0
2015-10-23 14:20:00,43.59,43.63,43.58,43.62,3000.0,36.581,36.6146,36.5726,36.6062,3000.0
2015-10-23 14:25:00,43.63,43.64,43.61,43.63,3522.0,36.6146,36.623,36.5978,36.6146,3522.0
2015-10-23 14:30:00,43.63,43.63,43.62,43.63,1513.0,36.6146,36.6146,36.6062,36.6146,1513.0
2015-10-23 14:35:00,43.62,43.64,43.6,43.62,62679.0,36.6062,36.623,36.5894,36.6062,62679.0
2015-10-23 14:40:00,43.63,43.63,43.6,43.61,40589.0,36.6146,36.6146,36.5894,36.5978,40589.0
2015-10-23 14:45:00,43.61,43.65,43.6,43.65,45075.0,36.5978,36.6314,36.5894,36.6314,45075.0
2015-10-23 14:50:00,43.65,43.67,43.6,43.6,83930.0,36.6314,36.6482,36.5894,36.5894,83930.0
2015-10-23 14:55:00,43.6,43.66,43.6,43.61,13496.0,36.5894,36.6398,36.5894,36.5978,13496.0
2015-10-23 15:00:00,43.61,43.65,43.61,43.64,13424.0,36.5978,36.6314,36.5978,36.623,13424.0
2015-10-23 15:05:00,43.64,43.64,43.58,43.61,7213.0,36.623,36.623,36.5726,36.5978,7213.0
2015-10-23 15:10:00,43.62,43.63,43.6,43.61,10040.0,36.6062,36.6146,36.5894,36.5978,10040.0
2015-10-23 15:15:00,43.6,43.61,43.58,43.59,6921.0,36.5894,36.5978,36.5726,36.581,6921.0
2015-10-23 15:20:00,43.6,43.6,43.56,43.56,8562.0,36.5894,36.5894,36.5559,36.5559,8562.0
2015-10-23 15:25:00,43.56,43.56,43.5,43.51,21354.0,36.5559,36.5559,36.5055,36.5139,21354.0
2015-10-23 15:30:00,43.51,43.53,43.47,43.48,27848.0,36.5139,36.5307,36.4803,36.4887,27848.0
2015-10-23 15:35:00,43.49,43.51,43.47,43.48,30143.0,36.4971,36.5139,36.4803,36.4887,30143.0
2015-10-23 15:40:00,43.47,43.5,43.47,43.47,26641.0,36.4803,36.5055,36.4803,36.4803,26641.0
2015-10-23 15:45:00,43.48,43.54,43.48,43.51,53076.0,36.4887,36.5391,36.4887,36.5139,53076.0
2015-10-23 15:50:00,43.51,43.56,43.5,43.52,73774.0,36.5139,36.5559,36.5055,36.5223,73774.0
2015-10-23 15:55:00,43.52,43.56,43.5,43.54,175705.0,36.5223,36.5559,36.5055,36.5391,175705.0
2015-10-26 09:30:00,43.57,43.67,43.32,43.63,6809.0,36.5642,36.6482,36.3544,36.6146,6809.0
2015-10-26 09:35:00,43.62,43.7,43.61,43.62,11404.0,36.6062,36.6733,36.5978,36.6062,11404.0
2015-10-26 09:40:00,43.62,43.62,43.52,43.58,90278.0,36.6062,36.6062,36.5223,36.5726,90278.0
2015-10-26 09:45:00,43.6,43.63,43.59,43.62,7097.0,36.5894,36.6146,36.581,36.6062,7097.0
2015-10-26 09:50:00,43.61,43.64,43.61,43.64,5250.0,36.5978,36.623,36.5978,36.623,5250.0
2015-10-26 09:55:00,43.65,43.66,43.57,43.57,15624.0,36.6314,36.6398,36.5642,36.5642,15624.0
2015-10-26 10:00:00,43.59,43.65,43.54,43.57,18676.0,36.581,36.6314,36.5391,36.5642,18676.0
2015-10-26 10:05:00,43.58,43.6,43.55,43.57,15300.0,36.5726,36.5894,36.5475,36.5642,15300.0
2015-10-26 10:10:00,43.57,43.59,43.54,43.54,13399.0,36.5642,36.581,36.5391,36.5391,13399.0
2015-10-26 10:15:00,43.54,43.54,43.49,43.49,10469.0,36.5391,36.5391,36.4971,36.4971,10469.0
2015-10-26 10:20:00,43.49,43.51,43.45,43.46,5750.0,36.4971,36.5139,36.4635,36.4719,5750.0
2015-10-26 10:25:00,43.47,43.51,43.47,43.48,8723.0,36.4803,36.5139,36.4803,36.4887,8723.0
2015-10-26 10:30:00,43.48,43.49,43.46,43.48,4822.0,36.4887,36.4971,36.4719,36.4887,4822.0
2015-10-26 10:35:00,43.48,43.5,43.48,43.49,3900.0,36.4887,36.5055,36.4887,36.4971,3900.0
2015-10-26 10:40:00,43.5,43.51,43.45,43.46,7891.0,36.5055,36.5139,36.4635,36.4719,7891.0
2015-10-26 10:45:00,43.47,43.49,43.44,43.44,4108.0,36.4803,36.4971,36.4552,36.4552,4108.0
2015-10-26 10:50:00,43.43,43.46,43.4,43.46,7407.0,36.4468,36.4719,36.4216,36.4719,7407.0
2015-10-26 10:55:00,43.46,43.47,43.45,43.45,3636.0,36.4719,36.4803,36.4635,36.4635,3636.0
2015-10-26 11:00:00,43.45,43.45,43.43,43.45,6989.0,36.4635,36.4635,36.4468,36.4635,6989.0
2015-10-26 11:05:00,43.44,43.46,43.43,43.45,14028.0,36.4552,36.4719,36.4468,36.4635,14028.0
2015-10-26 11:10:00,43.45,43.46,43.41,43.42,7240.0,36.4635,36.4719,36.43,36.4384,7240.0
2015-10-26 11:15:00,43.42,43.43,43.41,43.43,4557.0,36.4384,36.4468,36.43,36.4468,4557.0
2015-10-26 11:20:00,43.43,43.44,43.43,43.44,2512.0,36.4468,36.4552,36.4468,36.4552,2512.0
2015-10-26 11:25:00,43.45,43.47,43.44,43.46,9657.0,36.4635,36.4803,36.4552,36.4719,9657.0
2015-10-26 11:30:00,43.45,43.49,43.44,43.49,18693.0,36.4635,36.4971,36.4552,36.4971,18693.0
2015-10-26 11:35:00,43.5,43.51,43.46,43.47,47751.0,36.5055,36.5139,36.4719,36.4803,47751.0
2015-10-26 11:40:00,43.48,43.58,43.47,43.58,9550.0,36.4887,36.5726,36.4803,36.5726,9550.0
2015-10-26 11:45:00,43.58,43.6,43.52,43.57,51704.0,36.5726,36.5894,36.5223,36.5642,51704.0
2015-10-26 11:50:00,43.57,43.6,43.56,43.57,7195.0,36.5642,36.5894,36.5559,36.5642,7195.0
2015-10-26 11:55:00,43.58,43.63,43.58,43.63,6000.0,36.5726,36.6146,36.5726,36.6146,6000.0
2015-10-26 12:00:00,43.63,43.65,43.58,43.59,9500.0,36.6146,36.6314,36.5726,36.581,9500.0
2015-10-26 12:05:00,43.59,43.64,43.59,43.63,6148.0,36.581,36.623,36.581,36.6146,6148.0
2015-10-26 12:10:00,43.62,43.64,43.62,43.64,3815.0,36.6062,36.623,36.6062,36.623,3815.0
2015-10-26 12:15:00,43.64,43.66,43.64,43.64,4718.0,36.623,36.6398,36.623,36.623,4718.0
2015-10-26 12:20:00,43.64,43.68,43.63,43.68,5211.0,36.623,36.6566,36.6146,36.6566,5211.0
2015-10-26 12:25:00,43.69,43.74,43.69,43.72,7536.0,36.665,36.7069,36.665,36.6901,7536.0
2015-10-26 12:30:00,43.73,43.73,43.7,43.71,5478.0,36.6985,36.6985,36.6733,36.6817,5478.0
2015-10-26 12:35:00,43.72,43.76,43.72,43.76,7923.0,36.6901,36.7237,36.6901,36.7237,7923.0
2015-10-26 12:40:00,43.77,43.8,43.77,43.78,6768.0,36.7321,36.7573,36.7321,36.7405,6768.0
2015-10-26 12:45:00,43.78,43.82,43.78,43.81,4009.0,36.7405,36.774,36.7405,36.7657,4009.0
2015-10-26 12:50:00,43.8,43.81,43.78,43.79,2884.0,36.7573,36.7657,36.7405,36.7489,2884.0
2015-10-26 12:55:00,43.79,43.79,43.76,43.76,3177.0,36.7489,36.7489,36.7237,36.7237,3177.0
2015-10-26 13:00:00,43.76,43.76,43.73,43.73,4947.0,36.7237,36.7237,36.6985,36.6985,4947.0
2015-10-26 13:05:00,43.74,43.74,43.73,43.73,1952.0,36.7069,36.7069,36.6985,36.6985,1952.0
2015-10-26 13:10:00,43.73,43.73,43.71,43.72,5370.0,36.6985,36.6985,36.6817,36.6901,5370.0
2015-10-26 13:15:00,43.72,43.75,43.72,43.75,8838.0,36.6901,36.7153,36.6901,36.7153,8838.0
2015-10-26 13:20:00,43.76,43.76,43.72,43.72,6309.0,36.7237,36.7237,36.6901,36.6901,6309.0
2015-10-26 13:25:00,43.73,43.74,43.73,43.73,2100.0,36.6985,36.7069,36.6985,36.6985,2100.0
2015-10-26 13:30:00,43.74,43.76,43.74,43.76,5170.0,36.7069,36.7237,36.7069,36.7237,5170.0
2015-10-26 13:35:00,43.76,43.76,43.73,43.74,4065.0,36.7237,36.7237,36.6985,36.7069,4065.0
2015-10-26 13:40:00,43.74,43.79,43.73,43.78,21398.0,36.7069,36.7489,36.6985,36.7405,21398.0
2015-10-26 13:45:00,43.78,43.8,43.78,43.79,4543.0,36.7405,36.7573,36.7405,36.7489,4543.0
2015-10-26 13:50:00,43.8,43.8,43.78,43.8,2462.0,36.7573,36.7573,36.7405,36.7573,2462.0
2015-10-26 13:55:00,43.81,43.82,43.79,43.79,2834.0,36.7657,36.774,36.7489,36.7489,2834.0
2015-10-26 14:00:00,43.78,43.79,43.77,43.78,3881.0,36.7405,36.7489,36.7321,36.7405,3881.0
2015-10-26 14:05:00,43.79,43.82,43.79,43.81,4600.0,36.7489,36.774,36.7489,36.7657,4600.0
2015-10-26 14:10:00,43.8,43.8,43.75,43.76,4947.0,36.7573,36.7573,36.7153,36.7237,4947.0
2015-10-26 14:15:00,43.76,43.76,43.74,43.75,1746.0,36.7237,36.7237,36.7069,36.7153,1746.0
2015-10-26 14:20:00,43.74,43.75,43.72,43.73,4520.0,36.7069,36.7153,36.6901,36.6985,4520.0
2015-10-26 14:25:00,43.73,43.73,43.7,43.71,2500.0,36.6985,36.6985,36.6733,36.6817,2500.0
2015-10-26 14:30:00,43.7,43.7,43.64,43.65,31100.0,36.6733,36.6733,36.623,36.6314,31100.0
2015-10-26 14:35:00,43.66,43.66,43.62,43.63,5163.0,36.6398,36.6398,36.6062,36.6146,5163.0
2015-10-26 14:40:00,43.63,43.64,43.62,43.63,6445.0,36.6146,36.623,36.6062,36.6146,6445.0
2015-10-26 14:45:00,43.64,43.7,43.64,43.68,8546.0,36.623,36.6733,36.623,36.6566,8546.0
2015-10-26 14:50:00,43.68,43.69,43.66,43.66,3616.0,36.6566,36.665,36.6398,36.6398,3616.0
2015-10-26 14:55:00,43.66,43.68,43.66,43.67,6255.0,36.6398,36.6566,36.6398,36.6482,6255.0
2015-10-26 15:00:00,43.68,43.68,43.65,43.67,6755.0,36.6566,36.6566,36.6314,36.6482,6755.0
2015-10-26 15:05:00,43.66,43.68,43.66,43.67,61414.0,36.6398,36.6566,36.6398,36.6482,61414.0
2015-10-26 15:10:00,43.67,43.74,43.67,43.74,7488.0,36.6482,36.7069,36.6482,36.7069,7488.0
2015-10-26 15:15:00,43.73,43.75,43.71,43.72,7288.0,36.6985,36.7153,36.6817,36.6901,7288.0
2015-10-26 15:20:00,43.72,43.72,43.68,43.7,9235.0,36.6901,36.6901,36.6566,36.6733,9235.0
2015-10-26 15:25:00,43.7,43.78,43.7,43.77,12627.0,36.6733,36.7405,36.6733,36.7321,12627.0
2015-10-26 15:30:00,43.77,43.78,43.73,43.73,10609.0,36.7321,36.7405,36.6985,36.6985,10609.0
2015-10-26 15:35:00,43.73,43.76,43.72,43.76,23765.0,36.6985,36.7237,36.6901,36.7237,23765.0
2015-10-26 15:40:00,43.75,43.78,43.74,43.77,15967.0,36.7153,36.7405,36.7069,36.7321,15967.0
2015-10-26 15:45:00,43.77,43.79,43.74,43.74,16753.0,36.7321,36.7489,36.7069,36.7069,16753.0
2015-10-26 15:50:00,43.74,43.74,43.71,43.73,14610.0,36.7069,36.7069,36.6817,36.6985,14610.0
2015-10-26 15:55:00,43.73,43.75,43.71,43.72,70322.0,36.6985,36.7153,36.6817,36.6901,70322.0
2015-10-27 09:30:00,43.5,43.73,43.41,43.46,7826.0,36.5055,36.6985,36.43,36.4719,7826.0
2015-10-27 09:35:00,43.49,43.52,43.45,43.51,5646.0,36.4971,36.5223,36.4635,36.5139,5646.0
2015-10-27 09:40:00,43.52,43.66,43.5,43.66,7604.0,36.5223,36.6398,36.5055,36.6398,7604.0
2015-10-27 09:45:00,43.69,43.69,43.61,43.61,5966.0,36.665,36.665,36.5978,36.5978,5966.0
2015-10-27 09:50:00,43.63,43.69,43.62,43.69,3482.0,36.6146,36.665,36.6062,36.665,3482.0
2015-10-27 09:55:00,43.68,43.68,43.62,43.62,3513.0,36.6566,36.6566,36.6062,36.6062,3513.0
2015-10-27 10:00:00,43.61,43.61,43.55,43.56,4300.0,36.5978,36.5978,36.5475,36.5559,4300.0
2015-10-27 10:05:00,43.54,43.54,43.49,43.52,3300.0,36.5391,36.5391,36.4971,36.5223,3300.0
2015-10-27 10:10:00,43.51,43.51,43.43,43.44,6281.0,36.5139,36.5139,36.4468,36.4552,6281.0
2015-10-27 10:15:00,43.43,43.44,43.38,43.39,9211.0,36.4468,36.4552,36.4048,36.4132,9211.0
2015-10-27 10:20:00,43.39,43.39,43.33,43.36,12106.0,36.4132,36.4132,36.3628,36.388,12106.0
2015-10-27 10:25:00,43.37,43.42,43.36,43.42,8609.0,36.3964,36.4384,36.388,36.4384,8609.0
2015-10-27 10:30:00,43.42,43.45,43.34,43.38,81408.0,36.4384,36.4635,36.3712,36.4048,81408.0
2015-10-27 10:35:00,43.38,43.45,43.37,43.44,35912.0,36.4048,36.4635,36.3964,36.4552,35912.0
2015-10-27 10:40:00,43.43,43.48,43.4,43.47,10730.0,36.4468,36.4887,36.4216,36.4803,10730.0
2015-10-27 10:45:00,43.48,43.51,43.47,43.49,3603.0,36.4887,36.5139,36.4803,36.4971,3603.0
2015-10-27 10:50:00,43.51,43.53,43.4,43.4,42886.0,36.5139,36.5307,36.4216,36.4216,42886.0
2015-10-27 10:55:00,43.39,43.43,43.38,43.43,4248.0,36.4132,36.4468,36.4048,36.4468,4248.0
2015-10-27 11:00:00,43.43,43.51,43.41,43.5,8548.0,36.4468,36.5139,36.43,36.5055,8548.0
2015-10-27 11:05:00,43.48,43.51,43.46,43.5,6100.0,36.4887,36.5139,36.4719,36.5055,6100.0
2015-10-27 11:10:00,43.5,43.52,43.47,43.47,78490.0,36.5055,36.5223,36.4803,36.4803,78490.0
2015-10-27 11:15:00,43.46,43.48,43.39,43.4,11583.0,36.4719,36.4887,36.4132,36.4216,11583.0
2015-10-27 11:20:00,43.4,43.41,43.37,43.39,11201.0,36.4216,36.43,36.3964,36.4132,11201.0
2015-10-27 11:25:00,43.39,43.41,43.32,43.34,11667.0,36.4132,36.43,36.3544,36.3712,11667.0
2015-10-27 11:30:00,43.35,43.4,43.35,43.38,6400.0,36.3796,36.4216,36.3796,36.4048,6400.0
2015-10-27 11:35:00,43.37,43.42,43.36,43.4,6000.0,36.3964,36.4384,36.388,36.4216,6000.0
2015-10-27 11:40:00,43.41,43.49,43.41,43.46,5492.0,36.43,36.4971,36.43,36.4719,5492.0
2015-10-27 11:45:00,43.47,43.49,43.43,43.45,9581.0,36.4803,36.4971,36.4468,36.4635,9581.0
2015-10-27 11:50:00,43.45,43.48,43.45,43.47,11930.0,36.4635,36.4887,36.4635,36.4803,11930.0
2015-10-27 11:55:00,43.47,43.52,43.46,43.48,18695.0,36.4803,36.5223,36.4719,36.4887,18695.0
2015-10-27 12:00:00,43.48,43.54,43.47,43.53,15382.0,36.4887,36.5391,36.4803,36.5307,15382.0
2015-10-27 12:05:00,43.54,43.54,43.51,43.53,13723.0,36.5391,36.5391,36.5139,36.5307,13723.0
2015-10-27 12:10:00,43.52,43.53,43.51,43.53,800.0,36.5223,36.5307,36.5139,36.5307,800.0
2015-10-27 12:15:00,43.52,43.55,43.51,43.54,3003.0,36.5223,36.5475,36.5139,36.5391,3003.0
2015-10-27 12:20:00,43.55,43.6,43.55,43.59,2066.0,36.5475,36.5894,36.5475,36.581,2066.0
2015-10-27 12:25:00,43.6,43.6,43.57,43.58,3800.0,36.5894,36.5894,36.5642,36.5726,3800.0
2015-10-27 12:30:00,43.55,43.59,43.55,43.56,2522.0,36.5475,36.581,36.5475,36.5559,2522.0
2015-10-27 12:35:00,43.57,43.61,43.56,43.61,2800.0,36.5642,36.5978,36.5559,36.5978,2800.0
2015-10-27 12:40:00,43.61,43.61,43.56,43.57,8535.0,36.5978,36.5978,36.5559,36.5642,8535.0
2015-10-27 12:45:00,43.57,43.58,43.54,43.54,3548.0,36.5642,36.5726,36.5391,36.5391,3548.0
2015-10-27 12:50:00,43.53,43.53,43.51,43.52,1573.0,36.5307,36.5307,36.5139,36.5223,1573.0
2015-10-27 12:55:00,43.51,43.51,43.45,43.46,5144.0,36.5139,36.5139,36.4635,36.4719,5144.0
2015-10-27 13:00:00,43.45,43.45,43.41,43.42,5954.0,36.4635,36.4635,36.43,36.4384,5954.0
2015-10-27 13:05:00,43.42,43.44,43.38,43.42,4800.0,36.4384,36.4552,36.4048,36.4384,4800.0
2015-10-27 13:10:00,43.42,43.43,43.39,43.4,4685.0,36.4384,36.4468,36.4132,36.4216,4685.0
2015-10-27 13:15:00,43.39,43.43,43.39,43.4,4380.0,36.4132,36.4468,36.4132,36.4216,4380.0
2015-10-27 13:20:00,43.41,43.42,43.4,43.41,3862.0,36.43,36.4384,36.4216,36.43,3862.0
2015-10-27 13:25:00,43.41,43.43,43.4,43.43,8907.0,36.43,36.4468,36.4216,36.4468,8907.0
2015-10-27 13:30:00,43.43,43.48,43.41,43.48,16214.0,36.4468,36.4887,36.43,36.4887,16214.0
2015-10-27 13:35:00,43.48,43.48,43.46,43.47,5293.0,36.4887,36.4887,36.4719,36.4803,5293.0
2015-10-27 13:40:00,43.47,43.5,43.47,43.5,5708.0,36.4803,36.5055,36.4803,36.5055,5708.0
2015-10-27 13:45:00,43.5,43.51,43.46,43.46,12549.0,36.5055,36.5139,36.4719,36.4719,12549.0
2015-10-27 13:50:00,43.46,43.5,43.46,43.5,11216.0,36.4719,36.5055,36.4719,36.5055,11216.0
2015-10-27 13:55:00,43.49,43.52,43.48,43.5,9400.0,36.4971,36.5223,36.4887,36.5055,9400.0
2015-10-27 14:00:00,43.5,43.54,43.5,43.52,3508.0,36.5055,36.5391,36.5055,36.5223,3508.0
2015-10-27 14:05:00,43.52,43.54,43.51,43.54,5183.0,36.5223,36.5391,36.5139,36.5391,5183.0
2015-10-27 14:10:00,43.54,43.55,43.49,43.5,6461.0,36.5391,36.5475,36.4971,36.5055,6461.0
2015-10-27 14:15:00,43.5,43.52,43.47,43.48,14411.0,36.5055,36.5223,36.4803,36.4887,14411.0
2015-10-27 14:20:00,43.47,43.51,43.47,43.5,14327.0,36.4803,36.5139,36.4803,36.5055,14327.0
2015-10-27 14:25:00,43.5,43.51,43.49,43.5,15048.0,36.5055,36.5139,36.4971,36.5055,15048.0
2015-10-27 14:30:00,43.5,43.51,43.49,43.5,11860.0,36.5055,36.5139,36.4971,36.5055,11860.0
2015-10-27 14:35:00,43.49,43.54,43.49,43.52,9672.0,36.4971,36.5391,36.4971,36.5223,9672.0
2015-10-27 14:40:00,43.51,43.52,43.49,43.5,10272.0,36.5139,36.5223,36.4971,36.5055,10272.0
2015-10-27 14:45:00,43.49,43.51,43.48,43.48,11252.0,36.4971,36.5139,36.4887,36.4887,11252.0
2015-10-27 14:50:00,43.48,43.53,43.48,43.51,13620.0,36.4887,36.5307,36.4887,36.5139,13620.0
2015-10-27 14:55:00,43.51,43.52,43.49,43.51,6443.0,36.5139,36.5223,36.4971,36.5139,6443.0
2015-10-27 15:00:00,43.51,43.55,43.5,43.51,13880.0,36.5139,36.5475,36.5055,36.5139,13880.0
2015-10-27 15:05:00,43.51,43.52,43.5,43.52,43144.0,36.5139,36.5223,36.5055,36.5223,43144.0
2015-10-27 15:10:00,43.52,43.58,43.52,43.58,16333.0,36.5223,36.5726,36.5223,36.5726,16333.0
2015-10-27 15:15:00,43.57,43.6,43.56,43.57,10890.0,36.5642,36.5894,36.5559,36.5642,10890.0
2015-10-27 15:20:00,43.57,43.61,43.56,43.57,16050.0,36.5642,36.5978,36.5559,36.5642,16050.0
2015-10-27 15:25:00,43.57,43.58,43.55,43.56,8854.0,36.5642,36.5726,36.5475,36.5559,8854.0
2015-10-27 15:30:00,43.56,43.59,43.54,43.59,12601.0,36.5559,36.581,36.5391,36.581,12601.0
2015-10-27 15:35:00,43.59,43.6,43.55,43.56,8340.0,36.581,36.5894,36.5475,36.5559,8340.0
2015-10-27 15:40:00,43.55,43.6,43.55,43.58,19793.0,36.5475,36.5894,36.5475,36.5726,19793.0
2015-10-27 15:45:00,43.58,43.59,43.51,43.52,39976.0,36.5726,36.581,36.5139,36.5223,39976.0
2015-10-27 15:50:00,43.51,43.57,43.49,43.57,54661.0,36.5139,36.5642,36.4971,36.5642,54661.0
2015-10-27 15:55:00,43.57,43.65,43.57,43.63,91227.0,36.5642,36.6314,36.5642,36.6146,91227.0
2015-10-28 09:30:00,44.03,44.1,43.63,43.96,38520.0,36.9503,37.009,36.6146,36.8915,38520.0
2015-10-28 09:35:00,44.04,44.21,43.93,44.0,85769.0,36.9587,37.1013,36.8664,36.9251,85769.0
2015-10-28 09:40:00,44.0,44.12,44.0,44.08,25224.0,36.9251,37.0258,36.9251,36.9922,25224.0
2015-10-28 09:45:00,44.06,44.09,43.94,43.94,11300.0,36.9755,37.0006,36.8748,36.8748,11300.0
2015-10-28 09:50:00,43.94,43.98,43.79,43.79,10438.0,36.8748,36.9083,36.7489,36.7489,10438.0
2015-10-28 09:55:00,43.81,43.93,43.8,43.83,20700.0,36.7657,36.8664,36.7573,36.7824,20700.0
2015-10-28 10:00:00,43.83,43.89,43.82,43.85,8540.0,36.7824,36.8328,36.774,36.7992,8540.0
2015-10-28 10:05:00,43.86,43.97,43.82,43.94,17787.0,36.8076,36.8999,36.774,36.8748,17787.0
2015-10-28 10:10:00,43.94,44.02,43.94,43.99,36750.0,36.8748,36.9419,36.8748,36.9167,36750.0
2015-10-28 10:15:00,43.98,44.06,43.96,44.04,33117.0,36.9083,36.9755,36.8915,36.9587,33117.0
2015-10-28 10:20:00,44.03,44.19,44.03,44.09,11600.0,36.9503,37.0846,36.9503,37.0006,11600.0
2015-10-28 10:25:00,44.09,44.14,44.04,44.04,5700.0,37.0006,37.0426,36.9587,36.9587,5700.0
2015-10-28 10:30:00,44.04,44.08,43.91,43.91,9321.0,36.9587,36.9922,36.8496,36.8496,9321.0
2015-10-28 10:35:00,43.9,44.02,43.9,44.0,9000.0,36.8412,36.9419,36.8412,36.9251,9000.0
2015-10-28 10:40:00,44.0,44.11,44.0,44.07,10300.0,36.9251,37.0174,36.9251,36.9839,10300.0
2015-10-28 10:45:00,44.08,44.2,44.08,44.2,4800.0,36.9922,37.0929,36.9922,37.0929,4800.0
2015-10-28 10:50:00,44.19,44.21,44.1,44.13,9065.0,37.0846,37.1013,37.009,37.0342,9065.0
2015-10-28 10:55:00,44.13,44.17,44.09,44.15,3300.0,37.0342,37.0678,37.0006,37.051,3300.0
2015-10-28 11:00:00,44.15,44.2,43.98,44.11,55202.0,37.051,37.0929,36.9083,37.0174,55202.0
2015-10-28 11:05:00,44.12,44.12,44.05,44.05,12375.0,37.0258,37.0258,36.9671,36.9671,12375.0
2015-10-28 11:10:00,44.06,44.14,44.05,44.14,6418.0,36.9755,37.0426,36.9671,37.0426,6418.0
2015-10-28 11:15:00,44.13,44.17,44.12,44.13,7430.0,37.0342,37.0678,37.0258,37.0342,7430.0
2015-10-28 11:20:00,44.12,44.12,44.04,44.12,4200.0,37.0258,37.0258,36.9587,37.0258,4200.0
2015-10-28 11:25:00,44.12,44.19,44.09,44.14,15073.0,37.0258,37.0846,37.0006,37.0426,15073.0
2015-10-28 11:30:00,44.14,44.23,44.14,44.22,11581.0,37.0426,37.1181,37.0426,37.1097,11581.0
2015-10-28 11:35:00,44.2,44.22,44.17,44.17,3912.0,37.0929,37.1097,37.0678,37.0678,3912.0
2015-10-28 11:40:00,44.17,44.19,44.15,44.16,5300.0,37.0678,37.0846,37.051,37.0594,5300.0
2015-10-28 11:45:00,44.16,44.19,44.15,44.19,8848.0,37.0594,37.0846,37.051,37.0846,8848.0
2015-10-28 11:50:00,44.19,44.22,44.19,44.2,5012.0,37.0846,37.1097,37.0846,37.0929,5012.0
2015-10-28 11:55:00,44.21,44.3,44.18,44.29,7707.0,37.1013,37.1769,37.0762,37.1685,7707.0
2015-10-28 12:00:00,44.28,44.29,44.19,44.2,8024.0,37.1601,37.1685,37.0846,37.0929,8024.0
2015-10-28 12:05:00,44.21,44.24,44.19,44.19,7500.0,37.1013,37.1265,37.0846,37.0846,7500.0
2015-10-28 12:10:00,44.19,44.24,44.18,44.22,24172.0,37.0846,37.1265,37.0762,37.1097,24172.0
2015-10-28 12:15:00,44.23,44.23,44.08,44.08,14102.0,37.1181,37.1181,36.9922,36.9922,14102.0
2015-10-28 12:20:00,44.08,44.11,44.04,44.05,9869.0,36.9922,37.0174,36.9587,36.9671,9869.0
2015-10-28 12:25:00,44.06,44.07,44.05,44.05,1700.0,36.9755,36.9839,36.9671,36.9671,1700.0
2015-10-28 12:30:00,44.04,44.07,44.04,44.07,3210.0,36.9587,36.9839,36.9587,36.9839,3210.0
2015-10-28 12:35:00,44.06,44.07,44.01,44.02,13889.0,36.9755,36.9839,36.9335,36.9419,13889.0
2015-10-28 12:40:00,44.03,44.08,44.02,44.06,15356.0,36.9503,36.9922,36.9419,36.9755,15356.0
2015-10-28 12:45:00,44.07,44.09,44.07,44.09,1761.0,36.9839,37.0006,36.9839,37.0006,1761.0
2015-10-28 12:50:00,44.09,44.14,44.09,44.14,3600.0,37.0006,37.0426,37.0006,37.0426,3600.0
2015-10-28 12:55:00,44.13,44.13,44.09,44.09,8280.0,37.0342,37.0342,37.0006,37.0006,8280.0
2015-10-28 13:00:00,44.1,44.14,44.1,44.11,9703.0,37.009,37.0426,37.009,37.0174,9703.0
2015-10-28 13:05:00,44.11,44.12,44.09,44.1,4800.0,37.0174,37.0258,37.0006,37.009,4800.0
2015-10-28 13:10:00,44.11,44.12,44.07,44.07,7100.0,37.0174,37.0258,36.9839,36.9839,7100.0
2015-10-28 13:15:00,44.08,44.1,44.08,44.09,12127.0,36.9922,37.009,36.9922,37.0006,12127.0
2015-10-28 13:20:00,44.09,44.1,44.09,44.09,17708.0,37.0006,37.009,37.0006,37.0006,17708.0
2015-10-28 13:25:00,44.1,44.16,44.09,44.1,10551.0,37.009,37.0594,37.0006,37.009,10551.0
2015-10-28 13:30:00,44.1,44.13,44.09,44.13,12752.0,37.009,37.0342,37.0006,37.0342,12752.0
2015-10-28 13:35:00,44.12,44.19,44.11,44.19,2733.0,37.0258,37.0846,37.0174,37.0846,2733.0
2015-10-28 13:40:00,44.19,44.24,44.19,44.22,5101.0,37.0846,37.1265,37.0846,37.1097,5101.0
2015-10-28 13:45:00,44.22,44.22,44.1,44.1,4599.0,37.1097,37.1097,37.009,37.009,4599.0
2015-10-28 13:50:00,44.12,44.12,43.95,44.0,4977.0,37.0258,37.0258,36.8831,36.9251,4977.0
2015-10-28 13:55:00,44.02,44.03,43.98,44.01,7754.0,36.9419,36.9503,36.9083,36.9335,7754.0
2015-10-28 14:00:00,44.0,44.01,43.84,43.88,12085.0,36.9251,36.9335,36.7908,36.8244,12085.0
2015-10-28 14:05:00,43.87,43.9,43.85,43.89,14010.0,36.816,36.8412,36.7992,36.8328,14010.0
2015-10-28 14:10:00,43.87,43.91,43.78,43.81,18754.0,36.816,36.8496,36.7405,36.7657,18754.0
2015-10-28 14:15:00,43.82,43.84,43.76,43.76,10181.0,36.774,36.7908,36.7237,36.7237,10181.0
2015-10-28 14:20:00,43.74,43.82,43.73,43.81,9355.0,36.7069,36.774,36.6985,36.7657,9355.0
2015-10-28 14:25:00,43.8,43.88,43.79,43.84,14013.0,36.7573,36.8244,36.7489,36.7908,14013.0
2015-10-28 14:30:00,43.85,43.85,43.78,43.82,49330.0,36.7992,36.7992,36.7405,36.774,49330.0
2015-10-28 14:35:00,43.82,43.84,43.77,43.81,9475.0,36.774,36.7908,36.7321,36.7657,9475.0
2015-10-28 14:40:00,43.82,43.84,43.75,43.77,16478.0,36.774,36.7908,36.7153,36.7321,16478.0
2015-10-28 14:45:00,43.73,43.84,43.71,43.77,15904.0,36.6985,36.7908,36.6817,36.7321,15904.0
2015-10-28 14:50:00,43.77,43.83,43.74,43.79,15294.0,36.7321,36.7824,36.7069,36.7489,15294.0
2015-10-28 14:55:00,43.78,43.84,43.68,43.71,15191.0,36.7405,36.7908,36.6566,36.6817,15191.0
2015-10-28 15:00:00,43.71,43.78,43.67,43.73,15546.0,36.6817,36.7405,36.6482,36.6985,15546.0
2015-10-28 15:05:00,43.74,43.85,43.73,43.77,20310.0,36.7069,36.7992,36.6985,36.7321,20310.0
2015-10-28 15:10:00,43.78,43.85,43.77,43.83,17051.0,36.7405,36.7992,36.7321,36.7824,17051.0
2015-10-28 15:15:00,43.83,43.85,43.79,43.8,35390.0,36.7824,36.7992,36.7489,36.7573,35390.0
2015-10-28 15:20:00,43.8,43.82,43.78,43.79,35635.0,36.7573,36.774,36.7405,36.7489,35635.0
2015-10-28 15:25:00,43.8,43.84,43.77,43.77,22553.0,36.7573,36.7908,36.7321,36.7321,22553.0
2015-10-28 15:30:00,43.79,43.85,43.78,43.8,34231.0,36.7489,36.7992,36.7405,36.7573,34231.0
2015-10-28 15:35:00,43.8,43.89,43.79,43.87,37426.0,36.7573,36.8328,36.7489,36.816,37426.0
2015-10-28 15:40:00,43.88,43.97,43.86,43.93,32394.0,36.8244,36.8999,36.8076,36.8664,32394.0
2015-10-28 15:45:00,43.94,44.11,43.93,44.07,46860.0,36.8748,37.0174,36.8664,36.9839,46860.0
2015-10-28 15:50:00,44.07,44.09,44.03,44.08,53532.0,36.9839,37.0006,36.9503,36.9922,53532.0
2015-10-28 15:55:00,44.08,44.1,44.0,44.04,121069.0,36.9922,37.009,36.9251,36.9587,121069.0
2015-10-29 09:30:00,43.73,44.15,43.73,43.95,52608.0,36.6985,37.051,36.6985,36.8831,52608.0
2015-10-29 09:35:00,43.93,44.02,43.85,43.89,30554.0,36.8664,36.9419,36.7992,36.8328,30554.0
2015-10-29 09:40:00,43.91,43.93,43.76,43.82,27727.0,36.8496,36.8664,36.7237,36.774,27727.0
2015-10-29 09:45:00,43.83,44.01,43.83,44.0,14476.0,36.7824,36.9335,36.7824,36.9251,14476.0
2015-10-29 09:50:00,43.99,43.99,43.83,43.86,12638.0,36.9167,36.9167,36.7824,36.8076,12638.0
2015-10-29 09:55:00,43.85,43.94,43.84,43.89,24400.0,36.7992,36.8748,36.7908,36.8328,24400.0
2015-10-29 10:00:00,43.91,44.04,43.86,44.02,11599.0,36.8496,36.9587,36.8076,36.9419,11599.0
2015-10-29 10:05:00,44.02,44.17,44.02,44.11,9900.0,36.9419,37.0678,36.9419,37.0174,9900.0
2015-10-29 10:10:00,44.11,44.17,44.01,44.01,9025.0,37.0174,37.0678,36.9335,36.9335,9025.0
2015-10-29 10:15:00,44.0,44.01,43.95,43.95,10924.0,36.9251,36.9335,36.8831,36.8831,10924.0
2015-10-29 10:20:00,43.96,43.96,43.81,43.84,11729.0,36.8915,36.8915,36.7657,36.7908,11729.0
2015-10-29 10:25:00,43.85,43.92,43.8,43.83,14947.0,36.7992,36.858,36.7573,36.7824,14947.0
2015-10-29 10:30:00,43.82,43.86,43.8,43.82,7421.0,36.774,36.8076,36.7573,36.774,7421.0
2015-10-29 10:35:00,43.83,43.84,43.75,43.75,12100.0,36.7824,36.7908,36.7153,36.7153,12100.0
2015-10-29 10:40:00,43.76,43.88,43.76,43.87,18718.0,36.7237,36.8244,36.7237,36.816,18718.0
2015-10-29 10:45:00,43.86,43.91,43.85,43.86,10498.0,36.8076,36.8496,36.7992,36.8076,10498.0
2015-10-29 10:50:00,43.86,43.97,43.86,43.97,13403.0,36.8076,36.8999,36.8076,36.8999,13403.0
2015-10-29 10:55:00,43.99,44.03,43.97,43.97,19675.0,36.9167,36.9503,36.8999,36.8999,19675.0
2015-10-29 11:00:00,43.96,44.0,43.9,43.97,11524.0,36.8915,36.9251,36.8412,36.8999,11524.0
2015-10-29 11:05:00,43.98,43.99,43.91,43.99,27261.0,36.9083,36.9167,36.8496,36.9167,27261.0
2015-10-29 11:10:00,43.99,44.01,43.98,43.98,7800.0,36.9167,36.9335,36.9083,36.9083,7800.0
2015-10-29 11:15:00,43.98,44.01,43.96,43.99,25707.0,36.9083,36.9335,36.8915,36.9167,25707.0
2015-10-29 11:20:00,44.0,44.01,43.96,43.97,10846.0,36.9251,36.9335,36.8915,36.8999,10846.0
2015-10-29 11:25:00,43.96,44.02,43.93,44.02,9703.0,36.8915,36.9419,36.8664,36.9419,9703.0
2015-10-29 11:30:00,44.01,44.08,44.0,44.08,6140.0,36.9335,36.9922,36.9251,36.9922,6140.0
2015-10-29 11:35:00,44.07,44.15,44.07,44.14,7145.0,36.9839,37.051,36.9839,37.0426,7145.0
2015-10-29 11:40:00,44.14,44.17,44.12,44.15,8510.0,37.0426,37.0678,37.0258,37.051,8510.0
2015-10-29 11:45:00,44.16,44.19,44.08,44.08,7168.0,37.0594,37.0846,36.9922,36.9922,7168.0
2015-10-29 11:50:00,44.08,44.11,44.07,44.07,6272.0,36.9922,37.0174,36.9839,36.9839,6272.0
2015-10-29 11:55:00,44.07,44.13,44.07,44.13,5765.0,36.9839,37.0342,36.9839,37.0342,5765.0
2015-10-29 12:00:00,44.13,44.14,44.1,44.11,7584.0,37.0342,37.0426,37.009,37.0174,7584.0
2015-10-29 12:05:00,44.1,44.11,44.06,44.09,16132.0,37.009,37.0174,36.9755,37.0006,16132.0
2015-10-29 12:10:00,44.09,44.11,44.04,44.06,9787.0,37.0006,37.0174,36.9587,36.9755,9787.0
2015-10-29 12:15:00,44.08,44.12,44.08,44.12,4000.0,36.9922,37.0258,36.9922,37.0258,4000.0
2015-10-29 12:20:00,44.13,44.13,44.08,44.12,4800.0,37.0342,37.0342,36.9922,37.0258,4800.0
2015-10-29 12:25:00,44.12,44.2,44.12,44.18,8743.0,37.0258,37.0929,37.0258,37.0762,8743.0
2015-10-29 12:30:00,44.19,44.21,44.16,44.18,8197.0,37.0846,37.1013,37.0594,37.0762,8197.0
2015-10-29 12:35:00,44.18,44.21,44.16,44.18,7319.0,37.0762,37.1013,37.0594,37.0762,7319.0
2015-10-29 12:40:00,44.17,44.2,44.12,44.19,9198.0,37.0678,37.0929,37.0258,37.0846,9198.0
2015-10-29 12:45:00,44.19,44.19,44.11,44.14,7697.0,37.0846,37.0846,37.0174,37.0426,7697.0
2015-10-29 12:50:00,44.13,44.14,44.05,44.08,7835.0,37.0342,37.0426,36.9671,36.9922,7835.0
2015-10-29 12:55:00,44.09,44.13,44.06,44.13,6513.0,37.0006,37.0342,36.9755,37.0342,6513.0
2015-10-29 13:00:00,44.13,44.15,44.1,44.15,8112.0,37.0342,37.051,37.009,37.051,8112.0
2015-10-29 13:05:00,44.15,44.18,44.13,44.17,10245.0,37.051,37.0762,37.0342,37.0678,10245.0
2015-10-29 13:10:00,44.17,44.19,44.15,44.18,6004.0,37.0678,37.0846,37.051,37.0762,6004.0
2015-10-29 13:15:00,44.18,44.21,44.17,44.19,8636.0,37.0762,37.1013,37.0678,37.0846,8636.0
2015-10-29 13:20:00,44.2,44.2,44.14,44.16,10600.0,37.0929,37.0929,37.0426,37.0594,10600.0
2015-10-29 13:25:00,44.16,44.19,44.13,44.15,6440.0,37.0594,37.0846,37.0342,37.051,6440.0
2015-10-29 13:30:00,44.16,44.18,44.1,44.1,4675.0,37.0594,37.0762,37.009,37.009,4675.0
2015-10-29 13:35:00,44.09,44.11,44.06,44.09,8282.0,37.0006,37.0174,36.9755,37.0006,8282.0
2015-10-29 13:40:00,44.09,44.1,44.06,44.07,7777.0,37.0006,37.009,36.9755,36.9839,7777.0
2015-10-29 13:45:00,44.08,44.11,44.08,44.09,9368.0,36.9922,37.0174,36.9922,37.0006,9368.0
2015-10-29 13:50:00,44.09,44.13,44.07,44.13,7600.0,37.0006,37.0342,36.9839,37.0342,7600.0
2015-10-29 13:55:00,44.13,44.18,44.12,44.16,8619.0,37.0342,37.0762,37.0258,37.0594,8619.0
2015-10-29 14:00:00,44.16,44.27,44.16,44.27,13629.0,37.0594,37.1517,37.0594,37.1517,13629.0
2015-10-29 14:05:00,44.27,44.29,44.19,44.21,13849.0,37.1517,37.1685,37.0846,37.1013,13849.0
2015-10-29 14:10:00,44.21,44.21,44.13,44.13,22516.0,37.1013,37.1013,37.0342,37.0342,22516.0
2015-10-29 14:15:00,44.14,44.15,44.09,44.09,9910.0,37.0426,37.051,37.0006,37.0006,9910.0
2015-10-29 14:20:00,44.09,44.15,44.09,44.13,8302.0,37.0006,37.051,37.0006,37.0342,8302.0
2015-10-29 14:25:00,44.14,44.19,44.13,44.19,6571.0,37.0426,37.0846,37.0342,37.0846,6571.0
2015-10-29 14:30:00,44.19,44.2,44.15,44.16,6347.0,37.0846,37.0929,37.051,37.0594,6347.0
2015-10-29 14:35:00,44.15,44.15,44.08,44.08,6668.0,37.051,37.051,36.9922,36.9922,6668.0
2015-10-29 14:40:00,44.09,44.14,44.09,44.13,10245.0,37.0006,37.0426,37.0006,37.0342,10245.0
2015-10-29 14:45:00,44.13,44.16,44.13,44.13,5655.0,37.0342,37.0594,37.0342,37.0342,5655.0
2015-10-29 14:50:00,44.14,44.19,44.13,44.19,6665.0,37.0426,37.0846,37.0342,37.0846,6665.0
2015-10-29 14:55:00,44.19,44.21,44.14,44.14,8301.0,37.0846,37.1013,37.0426,37.0426,8301.0
2015-10-29 15:00:00,44.14,44.17,44.11,44.13,13103.0,37.0426,37.0678,37.0174,37.0342,13103.0
2015-10-29 15:05:00,44.12,44.18,44.1,44.11,15712.0,37.0258,37.0762,37.009,37.0174,15712.0
2015-10-29 15:10:00,44.11,44.18,44.09,44.18,10430.0,37.0174,37.0762,37.0006,37.0762,10430.0
2015-10-29 15:15:00,44.17,44.22,44.17,44.22,11924.0,37.0678,37.1097,37.0678,37.1097,11924.0
2015-10-29 15:20:00,44.21,44.23,44.2,44.2,4861.0,37.1013,37.1181,37.0929,37.0929,4861.0
2015-10-29 15:25:00,44.2,44.2,44.15,44.16,35315.0,37.0929,37.0929,37.051,37.0594,35315.0
2015-10-29 15:30:00,44.16,44.21,44.16,44.18,16032.0,37.0594,37.1013,37.0594,37.0762,16032.0
2015-10-29 15:35:00,44.18,44.23,44.15,44.23,24443.0,37.0762,37.1181,37.051,37.1181,24443.0
2015-10-29 15:40:00,44.23,44.25,44.2,44.22,43325.0,37.1181,37.1349,37.0929,37.1097,43325.0
2015-10-29 15:45:00,44.22,44.26,44.15,44.16,40590.0,37.1097,37.1433,37.051,37.0594,40590.0
2015-10-29 15:50:00,44.16,44.19,44.14,44.18,40415.0,37.0594,37.0846,37.0426,37.0762,40415.0
2015-10-29 15:55:00,44.18,44.19,44.12,44.16,77675.0,37.0762,37.0846,37.0258,37.0594,77675.0
2015-10-30 09:30:00,44.1,44.26,43.89,43.91,44650.0,37.009,37.1433,36.8328,36.8496,44650.0
2015-10-30 09:35:00,43.92,44.04,43.92,43.98,9180.0,36.858,36.9587,36.858,36.9083,9180.0
2015-10-30 09:40:00,43.99,43.99,43.79,43.87,8200.0,36.9167,36.9167,36.7489,36.816,8200.0
2015-10-30 09:45:00,43.87,43.98,43.86,43.91,19535.0,36.816,36.9083,36.8076,36.8496,19535.0
2015-10-30 09:50:00,43.93,43.93,43.83,43.86,10114.0,36.8664,36.8664,36.7824,36.8076,10114.0
2015-10-30 09:55:00,43.86,43.92,43.82,43.91,10639.0,36.8076,36.858,36.774,36.8496,10639.0
2015-10-30 10:00:00,43.92,43.93,43.71,43.8,17532.0,36.858,36.8664,36.6817,36.7573,17532.0
2015-10-30 10:05:00,43.8,43.81,43.75,43.8,6561.0,36.7573,36.7657,36.7153,36.7573,6561.0
2015-10-30 10:10:00,43.8,43.85,43.77,43.83,7579.0,36.7573,36.7992,36.7321,36.7824,7579.0
2015-10-30 10:15:00,43.84,43.91,43.81,43.91,8561.0,36.7908,36.8496,36.7657,36.8496,8561.0
2015-10-30 10:20:00,43.91,43.92,43.89,43.92,4579.0,36.8496,36.858,36.8328,36.858,4579.0
2015-10-30 10:25:00,43.91,43.91,43.87,43.88,4826.0,36.8496,36.8496,36.816,36.8244,4826.0
2015-10-30 10:30:00,43.89,43.94,43.89,43.92,4424.0,36.8328,36.8748,36.8328,36.858,4424.0
2015-10-30 10:35:00,43.92,43.93,43.9,43.92,3600.0,36.858,36.8664,36.8412,36.858,3600.0
2015-10-30 10:40:00,43.92,43.98,43.92,43.97,7895.0,36.858,36.9083,36.858,36.8999,7895.0
2015-10-30 10:45:00,43.98,44.01,43.97,43.99,7257.0,36.9083,36.9335,36.8999,36.9167,7257.0
2015-10-30 10:50:00,43.99,44.01,43.98,43.99,4800.0,36.9167,36.9335,36.9083,36.9167,4800.0
2015-10-30 10:55:00,43.98,44.0,43.96,43.99,3836.0,36.9083,36.9251,36.8915,36.9167,3836.0
2015-10-30 11:00:00,43.99,44.0,43.98,43.99,3818.0,36.9167,36.9251,36.9083,36.9167,3818.0
2015-10-30 11:05:00,43.99,44.05,43.99,44.05,5900.0,36.9167,36.9671,36.9167,36.9671,5900.0
2015-10-30 11:10:00,44.05,44.07,44.03,44.03,3738.0,36.9671,36.9839,36.9503,36.9503,3738.0
2015-10-30 11:15:00,44.03,44.04,44.01,44.03,8326.0,36.9503,36.9587,36.9335,36.9503,8326.0
2015-10-30 11:20:00,44.02,44.03,43.99,44.0,5938.0,36.9419,36.9503,36.9167,36.9251,5938.0
2015-10-30 11:25:00,43.99,44.05,43.98,44.05,9686.0,36.9167,36.9671,36.9083,36.9671,9686.0
2015-10-30 11:30:00,44.07,44.07,44.02,44.02,5112.0,36.9839,36.9839,36.9419,36.9419,5112.0
2015-10-30 11:35:00,44.03,44.03,44.0,44.0,6551.0,36.9503,36.9503,36.9251,36.9251,6551.0
2015-10-30 11:40:00,44.0,44.01,43.98,43.98,3900.0,36.9251,36.9335,36.9083,36.9083,3900.0
2015-10-30 11:45:00,43.97,44.0,43.95,44.0,5785.0,36.8999,36.9251,36.8831,36.9251,5785.0
2015-10-30 11:50:00,44.0,44.05,43.99,44.03,7050.0,36.9251,36.9671,36.9167,36.9503,7050.0
2015-10-30 11:55:00,44.03,44.04,44.02,44.02,4214.0,36.9503,36.9587,36.9419,36.9419,4214.0
2015-10-30 12:00:00,44.01,44.02,43.98,43.98,10719.0,36.9335,36.9419,36.9083,36.9083,10719.0
2015-10-30 12:05:00,43.99,43.99,43.96,43.98,14316.0,36.9167,36.9167,36.8915,36.9083,14316.0
2015-10-30 12:10:00,43.98,44.0,43.97,43.98,4954.0,36.9083,36.9251,36.8999,36.9083,4954.0
2015-10-30 12:15:00,43.98,43.99,43.96,43.97,3168.0,36.9083,36.9167,36.8915,36.8999,3168.0
2015-10-30 12:20:00,43.97,44.0,43.96,43.98,12581.0,36.8999,36.9251,36.8915,36.9083,12581.0
2015-10-30 12:25:00,43.98,43.99,43.96,43.97,4268.0,36.9083,36.9167,36.8915,36.8999,4268.0
2015-10-30 12:30:00,43.97,44.0,43.96,43.99,16963.0,36.8999,36.9251,36.8915,36.9167,16963.0
2015-10-30 12:35:00,43.99,44.0,43.9,43.96,28996.0,36.9167,36.9251,36.8412,36.8915,28996.0
2015-10-30 12:40:00,43.94,43.95,43.87,43.88,5920.0,36.8748,36.8831,36.816,36.8244,5920.0
2015-10-30 12:45:00,43.88,43.88,43.8,43.81,8096.0,36.8244,36.8244,36.7573,36.7657,8096.0
2015-10-30 12:50:00,43.8,43.86,43.8,43.84,17973.0,36.7573,36.8076,36.7573,36.7908,17973.0
2015-10-30 12:55:00,43.84,43.86,43.79,43.79,12101.0,36.7908,36.8076,36.7489,36.7489,12101.0
2015-10-30 13:00:00,43.79,43.8,43.75,43.79,14819.0,36.7489,36.7573,36.7153,36.7489,14819.0
2015-10-30 13:05:00,43.8,43.8,43.75,43.75,8079.0,36.7573,36.7573,36.7153,36.7153,8079.0
2015-10-30 13:10:00,43.75,43.75,43.72,43.75,13615.0,36.7153,36.7153,36.6901,36.7153,13615.0
2015-10-30 13:15:00,43.74,43.76,43.73,43.74,8553.0,36.7069,36.7237,36.6985,36.7069,8553.0
2015-10-30 13:20:00,43.74,43.75,43.72,43.72,8419.0,36.7069,36.7153,36.6901,36.6901,8419.0
2015-10-30 13:25:00,43.73,43.76,43.73,43.75,6014.0,36.6985,36.7237,36.6985,36.7153,6014.0
2015-10-30 13:30:00,43.75,43.75,43.72,43.74,10465.0,36.7153,36.7153,36.6901,36.7069,10465.0
2015-10-30 13:35:00,43.73,43.75,43.72,43.73,10336.0,36.6985,36.7153,36.6901,36.6985,10336.0
2015-10-30 13:40:00,43.72,43.73,43.71,43.73,18128.0,36.6901,36.6985,36.6817,36.6985,18128.0
2015-10-30 13:45:00,43.72,43.73,43.69,43.72,16387.0,36.6901,36.6985,36.665,36.6901,16387.0
2015-10-30 13:50:00,43.72,43.72,43.66,43.67,16764.0,36.6901,36.6901,36.6398,36.6482,16764.0
2015-10-30 13:55:00,43.67,43.67,43.66,43.67,1219.0,36.6482,36.6482,36.6398,36.6482,1219.0
2015-10-30 14:00:00,43.66,43.68,43.65,43.68,17902.0,36.6398,36.6566,36.6314,36.6566,17902.0
2015-10-30 14:05:00,43.68,43.68,43.66,43.66,10242.0,36.6566,36.6566,36.6398,36.6398,10242.0
2015-10-30 14:10:00,43.65,43.69,43.64,43.65,16422.0,36.6314,36.665,36.623,36.6314,16422.0
2015-10-30 14:15:00,43.65,43.65,43.62,43.64,7918.0,36.6314,36.6314,36.6062,36.623,7918.0
2015-10-30 14:20:00,43.63,43.63,43.6,43.61,14494.0,36.6146,36.6146,36.5894,36.5978,14494.0
2015-10-30 14:25:00,43.61,43.61,43.58,43.58,12869.0,36.5978,36.5978,36.5726,36.5726,12869.0
2015-10-30 14:30:00,43.58,43.59,43.57,43.58,13228.0,36.5726,36.581,36.5642,36.5726,13228.0
2015-10-30 14:35:00,43.58,43.61,43.56,43.59,30162.0,36.5726,36.5978,36.5559,36.581,30162.0
2015-10-30 14:40:00,43.58,43.65,43.58,43.65,14448.0,36.5726,36.6314,36.5726,36.6314,14448.0
2015-10-30 14:45:00,43.65,43.67,43.62,43.66,35845.0,36.6314,36.6482,36.6062,36.6398,35845.0
2015-10-30 14:50:00,43.66,43.7,43.65,43.7,8882.0,36.6398,36.6733,36.6314,36.6733,8882.0
2015-10-30 14:55:00,43.7,43.7,43.63,43.63,9701.0,36.6733,36.6733,36.6146,36.6146,9701.0
2015-10-30 15:00:00,43.62,43.66,43.61,43.66,9013.0,36.6062,36.6398,36.5978,36.6398,9013.0
2015-10-30 15:05:00,43.66,43.68,43.62,43.67,14649.0,36.6398,36.6566,36.6062,36.6482,14649.0
2015-10-30 15:10:00,43.68,43.72,43.66,43.7,22090.0,36.6566,36.6901,36.6398,36.6733,22090.0
2015-10-30 15:15:00,43.69,43.73,43.69,43.71,19281.0,36.665,36.6985,36.665,36.6817,19281.0
2015-10-30 15:20:00,43.71,43.72,43.67,43.67,6800.0,36.6817,36.6901,36.6482,36.6482,6800.0
2015-10-30 15:25:00,43.67,43.68,43.64,43.64,8326.0,36.6482,36.6566,36.623,36.623,8326.0
2015-10-30 15:30:00,43.64,43.72,43.64,43.7,18263.0,36.623,36.6901,36.623,36.6733,18263.0
2015-10-30 15:35:00,43.71,43.72,43.7,43.71,16744.0,36.6817,36.6901,36.6733,36.6817,16744.0
2015-10-30 15:40:00,43.7,43.72,43.69,43.72,19741.0,36.6733,36.6901,36.665,36.6901,19741.0
2015-10-30 15:45:00,43.71,43.72,43.69,43.72,41638.0,36.6817,36.6901,36.665,36.6901,41638.0
2015-10-30 15:50:00,43.71,43.74,43.71,43.73,47912.0,36.6817,36.7069,36.6817,36.6985,47912.0
2015-10-30 15:55:00,43.73,43.76,43.71,43.72,213761.0,36.6985,36.7237,36.6817,36.6901,213761.0
2015-11-02 09:30:00,43.19,43.51,42.91,43.4,39818.0,36.2453,36.5139,36.0104,36.4216,39818.0
2015-11-02 09:35:00,43.42,43.61,43.42,43.48,19005.0,36.4384,36.5978,36.4384,36.4887,19005.0
2015-11-02 09:40:00,43.47,43.51,43.43,43.46,7315.0,36.4803,36.5139,36.4468,36.4719,7315.0
2015-11-02 09:45:00,43.46,43.5,43.41,43.46,11089.0,36.4719,36.5055,36.43,36.4719,11089.0
2015-11-02 09:50:00,43.44,43.49,43.42,43.43,17471.0,36.4552,36.4971,36.4384,36.4468,17471.0
2015-11-02 09:55:00,43.43,43.43,43.35,43.39,8600.0,36.4468,36.4468,36.3796,36.4132,8600.0
2015-11-02 10:00:00,43.38,43.43,43.36,43.41,11364.0,36.4048,36.4468,36.388,36.43,11364.0
2015-11-02 10:05:00,43.41,43.48,43.4,43.4,10700.0,36.43,36.4887,36.4216,36.4216,10700.0
2015-11-02 10:10:00,43.4,43.45,43.35,43.35,31984.0,36.4216,36.4635,36.3796,36.3796,31984.0
2015-11-02 10:15:00,43.35,43.43,43.31,43.42,15732.0,36.3796,36.4468,36.3461,36.4384,15732.0
2015-11-02 10:20:00,43.42,43.45,43.39,43.45,12664.0,36.4384,36.4635,36.4132,36.4635,12664.0
2015-11-02 10:25:00,43.45,43.56,43.45,43.54,17891.0,36.4635,36.5559,36.4635,36.5391,17891.0
2015-11-02 10:30:00,43.54,43.55,43.51,43.51,4897.0,36.5391,36.5475,36.5139,36.5139,4897.0
2015-11-02 10:35:00,43.51,43.52,43.49,43.49,3430.0,36.5139,36.5223,36.4971,36.4971,3430.0
2015-11-02 10:40:00,43.48,43.5,43.46,43.5,9691.0,36.4887,36.5055,36.4719,36.5055,9691.0
2015-11-02 10:45:00,43.51,43.51,43.47,43.5,5400.0,36.5139,36.5139,36.4803,36.5055,5400.0
2015-11-02 10:50:00,43.5,43.5,43.45,43.46,9052.0,36.5055,36.5055,36.4635,36.4719,9052.0
2015-11-02 10:55:00,43.45,43.5,43.42,43.47,6285.0,36.4635,36.5055,36.4384,36.4803,6285.0
2015-11-02 11:00:00,43.47,43.47,43.43,43.45,31972.0,36.4803,36.4803,36.4468,36.4635,31972.0
2015-11-02 11:05:00,43.44,43.48,43.44,43.46,21888.0,36.4552,36.4887,36.4552,36.4719,21888.0
2015-11-02 11:10:00,43.46,43.47,43.44,43.45,2500.0,36.4719,36.4803,36.4552,36.4635,2500.0
2015-11-02 11:15:00,43.44,43.44,43.4,43.41,3300.0,36.4552,36.4552,36.4216,36.43,3300.0
2015-11-02 11:20:00,43.41,43.43,43.39,43.43,5473.0,36.43,36.4468,36.4132,36.4468,5473.0
2015-11-02 11:25:00,43.44,43.49,43.43,43.49,2341.0,36.4552,36.4971,36.4468,36.4971,2341.0
2015-11-02 11:30:00,43.5,43.5,43.46,43.47,16885.0,36.5055,36.5055,36.4719,36.4803,16885.0
2015-11-02 11:35:00,43.47,43.49,43.45,43.48,8670.0,36.4803,36.4971,36.4635,36.4887,8670.0
2015-11-02 11:40:00,43.47,43.48,43.45,43.46,9661.0,36.4803,36.4887,36.4635,36.4719,9661.0
2015-11-02 11:45:00,43.46,43.47,43.44,43.47,3716.0,36.4719,36.4803,36.4552,36.4803,3716.0
2015-11-02 11:50:00,43.46,43.46,43.44,43.45,7919.0,36.4719,36.4719,36.4552,36.4635,7919.0
2015-11-02 11:55:00,43.45,43.45,43.42,43.44,7159.0,36.4635,36.4635,36.4384,36.4552,7159.0
2015-11-02 12:00:00,43.45,43.45,43.42,43.43,3320.0,36.4635,36.4635,36.4384,36.4468,3320.0
2015-11-02 12:05:00,43.42,43.42,43.39,43.4,4804.0,36.4384,36.4384,36.4132,36.4216,4804.0
2015-11-02 12:10:00,43.39,43.43,43.39,43.41,4900.0,36.4132,36.4468,36.4132,36.43,4900.0
2015-11-02 12:15:00,43.41,43.44,43.41,43.43,5243.0,36.43,36.4552,36.43,36.4468,5243.0
2015-11-02 12:20:00,43.42,43.44,43.42,43.44,4300.0,36.4384,36.4552,36.4384,36.4552,4300.0
2015-11-02 12:25:00,43.45,43.45,43.43,43.43,3500.0,36.4635,36.4635,36.4468,36.4468,3500.0
2015-11-02 12:30:00,43.43,43.43,43.41,43.42,3731.0,36.4468,36.4468,36.43,36.4384,3731.0
2015-11-02 12:35:00,43.42,43.42,43.41,43.42,3866.0,36.4384,36.4384,36.43,36.4384,3866.0
2015-11-02 12:40:00,43.42,43.43,43.41,43.43,9574.0,36.4384,36.4468,36.43,36.4468,9574.0
2015-11-02 12:45:00,43.43,43.44,43.41,43.41,10970.0,36.4468,36.4552,36.43,36.43,10970.0
2015-11-02 12:50:00,43.41,43.42,43.4,43.41,4000.0,36.43,36.4384,36.4216,36.43,4000.0
2015-11-02 12:55:00,43.4,43.47,43.4,43.46,8042.0,36.4216,36.4803,36.4216,36.4719,8042.0
2015-11-02 13:00:00,43.45,43.47,43.45,43.45,3506.0,36.4635,36.4803,36.4635,36.4635,3506.0
2015-11-02 13:05:00,43.46,43.46,43.44,43.44,2300.0,36.4719,36.4719,36.4552,36.4552,2300.0
2015-11-02 13:10:00,43.44,43.44,43.41,43.42,5144.0,36.4552,36.4552,36.43,36.4384,5144.0
2015-11-02 13:15:00,43.41,43.41,43.39,43.4,2100.0,36.43,36.43,36.4132,36.4216,2100.0
2015-11-02 13:20:00,43.4,43.41,43.36,43.38,19943.0,36.4216,36.43,36.388,36.4048,19943.0
2015-11-02 13:25:00,43.37,43.45,43.37,43.43,7183.0,36.3964,36.4635,36.3964,36.4468,7183.0
2015-11-02 13:30:00,43.44,43.44,43.42,43.44,2950.0,36.4552,36.4552,36.4384,36.4552,2950.0
2015-11-02 13:35:00,43.44,43.47,43.43,43.46,5525.0,36.4552,36.4803,36.4468,36.4719,5525.0
2015-11-02 13:40:00,43.45,43.46,43.45,43.46,2392.0,36.4635,36.4719,36.4635,36.4719,2392.0
2015-11-02 13:45:00,43.46,43.46,43.43,43.45,8686.0,36.4719,36.4719,36.4468,36.4635,8686.0
2015-11-02 13:50:00,43.45,43.46,43.45,43.46,4200.0,36.4635,36.4719,36.4635,36.4719,4200.0
2015-11-02 13:55:00,43.47,43.47,43.45,43.47,5586.0,36.4803,36.4803,36.4635,36.4803,5586.0
2015-11-02 14:00:00,43.47,43.5,43.47,43.48,10963.0,36.4803,36.5055,36.4803,36.4887,10963.0
2015-11-02 14:05:00,43.47,43.49,43.44,43.45,8649.0,36.4803,36.4971,36.4552,36.4635,8649.0
2015-11-02 14:10:00,43.46,43.46,43.44,43.44,5692.0,36.4719,36.4719,36.4552,36.4552,5692.0
2015-11-02 14:15:00,43.44,43.44,43.41,43.41,5744.0,36.4552,36.4552,36.43,36.43,5744.0
2015-11-02 14:20:00,43.41,43.41,43.39,43.4,16506.0,36.43,36.43,36.4132,36.4216,16506.0
2015-11-02 14:25:00,43.4,43.4,43.38,43.39,16950.0,36.4216,36.4216,36.4048,36.4132,16950.0
2015-11-02 14:30:00,43.39,43.41,43.38,43.38,16533.0,36.4132,36.43,36.4048,36.4048,16533.0
2015-11-02 14:35:00,43.38,43.4,43.38,43.38,10662.0,36.4048,36.4216,36.4048,36.4048,10662.0
2015-11-02 14:40:00,43.39,43.41,43.39,43.4,16664.0,36.4132,36.43,36.4132,36.4216,16664.0
2015-11-02 14:45:00,43.4,43.45,43.39,43.44,11914.0,36.4216,36.4635,36.4132,36.4552,11914.0
2015-11-02 14:50:00,43.44,43.47,43.44,43.47,15252.0,36.4552,36.4803,36.4552,36.4803,15252.0
2015-11-02 14:55:00,43.47,43.49,43.46,43.46,12594.0,36.4803,36.4971,36.4719,36.4719,12594.0
2015-11-02 15:00:00,43.47,43.5,43.46,43.49,24561.0,36.4803,36.5055,36.4719,36.4971,24561.0
2015-11-02 15:05:00,43.48,43.49,43.47,43.48,15025.0,36.4887,36.4971,36.4803,36.4887,15025.0
2015-11-02 15:10:00,43.47,43.5,43.47,43.5,7729.0,36.4803,36.5055,36.4803,36.5055,7729.0
2015-11-02 15:15:00,43.49,43.5,43.47,43.5,14064.0,36.4971,36.5055,36.4803,36.5055,14064.0
2015-11-02 15:20:00,43.5,43.57,43.49,43.56,11208.0,36.5055,36.5642,36.4971,36.5559,11208.0
2015-11-02 15:25:00,43.56,43.63,43.55,43.62,6658.0,36.5559,36.6146,36.5475,36.6062,6658.0
2015-11-02 15:30:00,43.61,43.61,43.56,43.56,8681.0,36.5978,36.5978,36.5559,36.5559,8681.0
2015-11-02 15:35:00,43.56,43.6,43.54,43.6,7944.0,36.5559,36.5894,36.5391,36.5894,7944.0
2015-11-02 15:40:00,43.59,43.62,43.59,43.62,19431.0,36.581,36.6062,36.581,36.6062,19431.0
2015-11-02 15:45:00,43.63,43.66,43.63,43.64,58208.0,36.6146,36.6398,36.6146,36.623,58208.0
2015-11-02 15:50:00,43.65,43.68,43.64,43.66,46089.0,36.6314,36.6566,36.623,36.6398,46089.0
2015-11-02 15:55:00,43.66,43.69,43.64,43.68,55720.0,36.6398,36.665,36.623,36.6566,55720.0
2015-11-03 09:30:00,43.58,43.86,43.53,43.79,27888.0,36.5726,36.8076,36.5307,36.7489,27888.0
2015-11-03 09:35:00,43.81,43.83,43.7,43.81,27386.0,36.7657,36.7824,36.6733,36.7657,27386.0
2015-11-03 09:40:00,43.83,43.87,43.73,43.75,6348.0,36.7824,36.816,36.6985,36.7153,6348.0
2015-11-03 09:45:00,43.72,43.83,43.72,43.77,9327.0,36.6901,36.7824,36.6901,36.7321,9327.0
2015-11-03 09:50:00,43.76,43.79,43.75,43.75,10020.0,36.7237,36.7489,36.7153,36.7153,10020.0
2015-11-03 09:55:00,43.75,43.78,43.7,43.74,49627.0,36.7153,36.7405,36.6733,36.7069,49627.0
2015-11-03 10:00:00,43.75,43.84,43.75,43.81,41562.0,36.7153,36.7908,36.7153,36.7657,41562.0
2015-11-03 10:05:00,43.82,43.92,43.78,43.89,44018.0,36.774,36.858,36.7405,36.8328,44018.0
2015-11-03 10:10:00,43.89,43.97,43.85,43.9,128337.0,36.8328,36.8999,36.7992,36.8412,128337.0
2015-11-03 10:15:00,43.91,43.92,43.79,43.88,66255.0,36.8496,36.858,36.7489,36.8244,66255.0
2015-11-03 10:20:00,43.89,44.02,43.86,43.99,12363.0,36.8328,36.9419,36.8076,36.9167,12363.0
2015-11-03 10:25:00,43.99,44.0,43.96,43.98,10673.0,36.9167,36.9251,36.8915,36.9083,10673.0
2015-11-03 10:30:00,43.97,43.97,43.94,43.94,9174.0,36.8999,36.8999,36.8748,36.8748,9174.0
2015-11-03 10:35:00,43.96,43.96,43.89,43.92,6124.0,36.8915,36.8915,36.8328,36.858,6124.0
2015-11-03 10:40:00,43.92,43.94,43.9,43.94,9347.0,36.858,36.8748,36.8412,36.8748,9347.0
2015-11-03 10:45:00,43.94,43.94,43.93,43.93,2515.0,36.8748,36.8748,36.8664,36.8664,2515.0
2015-11-03 10:50:00,43.92,43.96,43.91,43.95,10174.0,36.858,36.8915,36.8496,36.8831,10174.0
2015-11-03 10:55:00,43.95,43.96,43.92,43.92,7140.0,36.8831,36.8915,36.858,36.858,7140.0
2015-11-03 11:00:00,43.92,43.95,43.91,43.91,6834.0,36.858,36.8831,36.8496,36.8496,6834.0
2015-11-03 11:05:00,43.92,43.99,43.92,43.99,10888.0,36.858,36.9167,36.858,36.9167,10888.0
2015-11-03 11:10:00,43.99,44.03,43.98,44.02,11792.0,36.9167,36.9503,36.9083,36.9419,11792.0
2015-11-03 11:15:00,44.01,44.04,44.0,44.03,12055.0,36.9335,36.9587,36.9251,36.9503,12055.0
2015-11-03 11:20:00,44.02,44.03,43.98,44.02,14636.0,36.9419,36.9503,36.9083,36.9419,14636.0
2015-11-03 11:25:00,44.02,44.05,44.01,44.05,17900.0,36.9419,36.9671,36.9335,36.9671,17900.0
2015-11-03 11:30:00,44.04,44.04,44.02,44.04,19526.0,36.9587,36.9587,36.9419,36.9587,19526.0
2015-11-03 11:35:00,44.05,44.08,44.04,44.08,7408.0,36.9671,36.9922,36.9587,36.9922,7408.0
2015-11-03 11:40:00,44.08,44.13,44.08,44.12,14521.0,36.9922,37.0342,36.9922,37.0258,14521.0
2015-11-03 11:45:00,44.12,44.13,44.11,44.12,2500.0,37.0258,37.0342,37.0174,37.0258,2500.0
2015-11-03 11:50:00,44.11,44.12,44.09,44.1,15191.0,37.0174,37.0258,37.0006,37.009,15191.0
2015-11-03 11:55:00,44.1,44.14,44.09,44.14,8018.0,37.009,37.0426,37.0006,37.0426,8018.0
2015-11-03 12:00:00,44.13,44.14,44.11,44.11,5806.0,37.0342,37.0426,37.0174,37.0174,5806.0
2015-11-03 12:05:00,44.12,44.14,44.11,44.13,6563.0,37.0258,37.0426,37.0174,37.0342,6563.0
2015-11-03 12:10:00,44.13,44.13,44.09,44.09,7001.0,37.0342,37.0342,37.0006,37.0006,7001.0
2015-11-03 12:15:00,44.09,44.1,44.06,44.06,4191.0,37.0006,37.009,36.9755,36.9755,4191.0
2015-11-03 12:20:00,44.05,44.07,44.04,44.05,5952.0,36.9671,36.9839,36.9587,36.9671,5952.0
2015-11-03 12:25:00,44.05,44.06,44.03,44.05,6226.0,36.9671,36.9755,36.9503,36.9671,6226.0
2015-11-03 12:30:00,44.06,44.08,44.06,44.08,4828.0,36.9755,36.9922,36.9755,36.9922,4828.0
2015-11-03 12:35:00,44.07,44.1,44.07,44.09,10800.0,36.9839,37.009,36.9839,37.0006,10800.0
2015-11-03 12:40:00,44.09,44.1,44.04,44.05,7451.0,37.0006,37.009,36.9587,36.9671,7451.0
2015-11-03 12:45:00,44.05,44.06,44.04,44.06,2067.0,36.9671,36.9755,36.9587,36.9755,2067.0
2015-11-03 12:50:00,44.07,44.12,44.07,44.12,7904.0,36.9839,37.0258,36.9839,37.0258,7904.0
2015-11-03 12:55:00,44.12,44.14,44.12,44.14,7800.0,37.0258,37.0426,37.0258,37.0426,7800.0
2015-11-03 13:00:00,44.13,44.13,44.12,44.13,8426.0,37.0342,37.0342,37.0258,37.0342,8426.0
2015-11-03 13:05:00,44.14,44.14,44.1,44.1,9086.0,37.0426,37.0426,37.009,37.009,9086.0
2015-11-03 13:10:00,44.11,44.11,44.08,44.08,4500.0,37.0174,37.0174,36.9922,36.9922,4500.0
2015-11-03 13:15:00,44.06,44.11,44.05,44.11,7397.0,36.9755,37.0174,36.9671,37.0174,7397.0
2015-11-03 13:20:00,44.1,44.1,44.07,44.09,6001.0,37.009,37.009,36.9839,37.0006,6001.0
2015-11-03 13:25:00,44.07,44.09,44.05,44.07,5801.0,36.9839,37.0006,36.9671,36.9839,5801.0
2015-11-03 13:30:00,44.07,44.08,44.02,44.02,7058.0,36.9839,36.9922,36.9419,36.9419,7058.0
2015-11-03 13:35:00,44.02,44.08,44.01,44.07,4801.0,36.9419,36.9922,36.9335,36.9839,4801.0
2015-11-03 13:40:00,44.08,44.09,44.05,44.05,24150.0,36.9922,37.0006,36.9671,36.9671,24150.0
2015-11-03 13:45:00,44.06,44.08,44.05,44.08,8000.0,36.9755,36.9922,36.9671,36.9922,8000.0
2015-11-03 13:50:00,44.08,44.09,44.05,44.08,19437.0,36.9922,37.0006,36.9671,36.9922,19437.0
2015-11-03 13:55:00,44.07,44.08,44.05,44.08,5770.0,36.9839,36.9922,36.9671,36.9922,5770.0
2015-11-03 14:00:00,44.07,44.09,44.07,44.07,3085.0,36.9839,37.0006,36.9839,36.9839,3085.0
2015-11-03 14:05:00,44.08,44.11,44.05,44.1,15432.0,36.9922,37.0174,36.9671,37.009,15432.0
2015-11-03 14:10:00,44.1,44.13,44.09,44.13,5840.0,37.009,37.0342,37.0006,37.0342,5840.0
2015-11-03 14:15:00,44.13,44.13,44.08,44.08,4321.0,37.0342,37.0342,36.9922,36.9922,4321.0
2015-11-03 14:20:00,44.08,44.12,44.08,44.1,11546.0,36.9922,37.0258,36.9922,37.009,11546.0
2015-11-03 14:25:00,44.1,44.14,44.09,44.14,5473.0,37.009,37.0426,37.0006,37.0426,5473.0
2015-11-03 14:30:00,44.15,44.16,44.11,44.13,10173.0,37.051,37.0594,37.0174,37.0342,10173.0
2015-11-03 14:35:00,44.12,44.13,44.07,44.08,32267.0,37.0258,37.0342,36.9839,36.9922,32267.0
2015-11-03 14:40:00,44.07,44.08,44.06,44.07,5255.0,36.9839,36.9922,36.9755,36.9839,5255.0
2015-11-03 14:45:00,44.07,44.09,44.06,44.09,12547.0,36.9839,37.0006,36.9755,37.0006,12547.0
2015-11-03 14:50:00,44.1,44.1,44.09,44.1,2260.0,37.009,37.009,37.0006,37.009,2260.0
2015-11-03 14:55:00,44.09,44.15,44.08,44.14,16562.0,37.0006,37.051,36.9922,37.0426,16562.0
2015-11-03 15:00:00,44.14,44.14,44.07,44.08,10451.0,37.0426,37.0426,36.9839,36.9922,10451.0
2015-11-03 15:05:00,44.08,44.1,44.06,44.06,7340.0,36.9922,37.009,36.9755,36.9755,7340.0
2015-11-03 15:10:00,44.07,44.1,44.07,44.09,8127.0,36.9839,37.009,36.9839,37.0006,8127.0
2015-11-03 15:15:00,44.09,44.12,44.08,44.1,19733.0,37.0006,37.0258,36.9922,37.009,19733.0
2015-11-03 15:20:00,44.1,44.11,44.08,44.09,13554.0,37.009,37.0174,36.9922,37.0006,13554.0
2015-11-03 15:25:00,44.08,44.12,44.07,44.1,34288.0,36.9922,37.0258,36.9839,37.009,34288.0
2015-11-03 15:30:00,44.1,44.11,44.08,44.09,23657.0,37.009,37.0174,36.9922,37.0006,23657.0
2015-11-03 15:35:00,44.08,44.09,44.06,44.07,25706.0,36.9922,37.0006,36.9755,36.9839,25706.0
2015-11-03 15:40:00,44.08,44.08,44.04,44.06,18424.0,36.9922,36.9922,36.9587,36.9755,18424.0
2015-11-03 15:45:00,44.05,44.06,44.0,44.0,55621.0,36.9671,36.9755,36.9251,36.9251,55621.0
2015-11-03 15:50:00,44.01,44.01,43.93,43.94,68652.0,36.9335,36.9335,36.8664,36.8748,68652.0
2015-11-03 15:55:00,43.94,43.94,43.89,43.92,146885.0,36.8748,36.8748,36.8328,36.858,146885.0
2015-11-04 09:30:00,43.97,44.18,43.97,44.16,33441.0,36.8999,37.0762,36.8999,37.0594,33441.0
2015-11-04 09:35:00,44.16,44.16,43.98,43.98,9041.0,37.0594,37.0594,36.9083,36.9083,9041.0
2015-11-04 09:40:00,44.0,44.08,43.99,44.07,6150.0,36.9251,36.9922,36.9167,36.9839,6150.0
2015-11-04 09:45:00,44.04,44.16,44.01,44.15,7999.0,36.9587,37.0594,36.9335,37.051,7999.0
2015-11-04 09:50:00,44.15,44.17,44.09,44.1,8268.0,37.051,37.0678,37.0006,37.009,8268.0
2015-11-04 09:55:00,44.1,44.15,43.95,44.04,18625.0,37.009,37.051,36.8831,36.9587,18625.0
2015-11-04 10:00:00,44.04,44.11,44.02,44.11,7308.0,36.9587,37.0174,36.9419,37.0174,7308.0
2015-11-04 10:05:00,44.13,44.18,44.11,44.17,6750.0,37.0342,37.0762,37.0174,37.0678,6750.0
2015-11-04 10:10:00,44.18,44.19,44.1,44.11,8640.0,37.0762,37.0846,37.009,37.0174,8640.0
2015-11-04 10:15:00,44.1,44.1,44.06,44.09,8861.0,37.009,37.009,36.9755,37.0006,8861.0
2015-11-04 10:20:00,44.09,44.09,44.01,44.01,11684.0,37.0006,37.0006,36.9335,36.9335,11684.0
2015-11-04 10:25:00,44.02,44.03,43.97,43.97,8594.0,36.9419,36.9503,36.8999,36.8999,8594.0
2015-11-04 10:30:00,43.96,44.04,43.93,44.02,10618.0,36.8915,36.9587,36.8664,36.9419,10618.0
2015-11-04 10:35:00,44.0,44.01,43.98,43.98,5283.0,36.9251,36.9335,36.9083,36.9083,5283.0
2015-11-04 10:40:00,43.97,43.97,43.92,43.93,8397.0,36.8999,36.8999,36.858,36.8664,8397.0
2015-11-04 10:45:00,43.93,43.96,43.93,43.95,1945.0,36.8664,36.8915,36.8664,36.8831,1945.0
2015-11-04 10:50:00,43.97,43.97,43.91,43.93,8225.0,36.8999,36.8999,36.8496,36.8664,8225.0
2015-11-04 10:55:00,43.94,43.95,43.89,43.93,8063.0,36.8748,36.8831,36.8328,36.8664,8063.0
2015-11-04 11:00:00,43.93,43.93,43.88,43.9,6444.0,36.8664,36.8664,36.8244,36.8412,6444.0
2015-11-04 11:05:00,43.9,43.9,43.85,43.89,6398.0,36.8412,36.8412,36.7992,36.8328,6398.0
2015-11-04 11:10:00,43.88,43.9,43.86,43.87,11819.0,36.8244,36.8412,36.8076,36.816,11819.0
2015-11-04 11:15:00,43.87,43.96,43.87,43.96,15398.0,36.816,36.8915,36.816,36.8915,15398.0
2015-11-04 11:20:00,43.96,44.0,43.95,43.99,7100.0,36.8915,36.9251,36.8831,36.9167,7100.0
2015-11-04 11:25:00,43.99,44.0,43.9,43.91,19271.0,36.9167,36.9251,36.8412,36.8496,19271.0
2015-11-04 11:30:00,43.91,43.91,43.84,43.85,8597.0,36.8496,36.8496,36.7908,36.7992,8597.0
2015-11-04 11:35:00,43.86,43.88,43.84,43.88,4691.0,36.8076,36.8244,36.7908,36.8244,4691.0
2015-11-04 11:40:00,43.88,43.89,43.85,43.87,5049.0,36.8244,36.8328,36.7992,36.816,5049.0
2015-11-04 11:45:00,43.87,43.9,43.84,43.89,3900.0,36.816,36.8412,36.7908,36.8328,3900.0
2015-11-04 11:50:00,43.9,43.9,43.85,43.86,8182.0,36.8412,36.8412,36.7992,36.8076,8182.0
2015-11-04 11:55:00,43.87,43.88,43.82,43.84,9300.0,36.816,36.8244,36.774,36.7908,9300.0
2015-11-04 12:00:00,43.84,43.85,43.82,43.84,7143.0,36.7908,36.7992,36.774,36.7908,7143.0
2015-11-04 12:05:00,43.85,43.92,43.83,43.92,8113.0,36.7992,36.858,36.7824,36.858,8113.0
2015-11-04 12:10:00,43.92,43.96,43.92,43.96,6300.0,36.858,36.8915,36.858,36.8915,6300.0
2015-11-04 12:15:00,43.96,43.96,43.91,43.91,7906.0,36.8915,36.8915,36.8496,36.8496,7906.0
2015-11-04 12:20:00,43.9,43.95,43.89,43.94,15082.0,36.8412,36.8831,36.8328,36.8748,15082.0
2015-11-04 12:25:00,43.94,43.97,43.94,43.95,12629.0,36.8748,36.8999,36.8748,36.8831,12629.0
2015-11-04 12:30:00,43.95,43.96,43.94,43.95,11951.0,36.8831,36.8915,36.8748,36.8831,11951.0
2015-11-04 12:35:00,43.96,43.99,43.95,43.99,10168.0,36.8915,36.9167,36.8831,36.9167,10168.0
2015-11-04 12:40:00,43.99,43.99,43.95,43.96,9809.0,36.9167,36.9167,36.8831,36.8915,9809.0
2015-11-04 12:45:00,43.96,43.97,43.95,43.95,7105.0,36.8915,36.8999,36.8831,36.8831,7105.0
2015-11-04 12:50:00,43.95,43.97,43.94,43.95,19435.0,36.8831,36.8999,36.8748,36.8831,19435.0
2015-11-04 12:55:00,43.96,44.0,43.94,44.0,9931.0,36.8915,36.9251,36.8748,36.9251,9931.0
2015-11-04 13:00:00,44.0,44.01,43.94,43.95,11493.0,36.9251,36.9335,36.8748,36.8831,11493.0
2015-11-04 13:05:00,43.95,43.97,43.94,43.96,11476.0,36.8831,36.8999,36.8748,36.8915,11476.0
2015-11-04 13:10:00,43.96,43.99,43.95,43.95,7790.0,36.8915,36.9167,36.8831,36.8831,7790.0
2015-11-04 13:15:00,43.95,43.95,43.93,43.95,7240.0,36.8831,36.8831,36.8664,36.8831,7240.0
2015-11-04 13:20:00,43.95,43.99,43.94,43.96,24964.0,36.8831,36.9167,36.8748,36.8915,24964.0
2015-11-04 13:25:00,43.96,43.97,43.96,43.97,5461.0,36.8915,36.8999,36.8915,36.8999,5461.0
2015-11-04 13:30:00,43.98,43.98,43.95,43.96,7348.0,36.9083,36.9083,36.8831,36.8915,7348.0
2015-11-04 13:35:00,43.96,43.97,43.95,43.95,4538.0,36.8915,36.8999,36.8831,36.8831,4538.0
2015-11-04 13:40:00,43.95,43.96,43.93,43.95,10979.0,36.8831,36.8915,36.8664,36.8831,10979.0
2015-11-04 13:45:00,43.94,43.96,43.93,43.95,15728.0,36.8748,36.8915,36.8664,36.8831,15728.0
2015-11-04 13:50:00,43.95,43.96,43.94,43.96,6709.0,36.8831,36.8915,36.8748,36.8915,6709.0
2015-11-04 13:55:00,43.96,43.96,43.93,43.95,6352.0,36.8915,36.8915,36.8664,36.8831,6352.0
2015-11-04 14:00:00,43.96,43.97,43.94,43.96,7748.0,36.8915,36.8999,36.8748,36.8915,7748.0
2015-11-04 14:05:00,43.97,43.99,43.95,43.96,8992.0,36.8999,36.9167,36.8831,36.8915,8992.0
2015-11-04 14:10:00,43.96,43.99,43.95,43.96,7204.0,36.8915,36.9167,36.8831,36.8915,7204.0
2015-11-04 14:15:00,43.96,43.98,43.95,43.95,9306.0,36.8915,36.9083,36.8831,36.8831,9306.0
2015-11-04 14:20:00,43.95,43.96,43.9,43.9,8695.0,36.8831,36.8915,36.8412,36.8412,8695.0
2015-11-04 14:25:00,43.89,43.89,43.82,43.83,12823.0,36.8328,36.8328,36.774,36.7824,12823.0
2015-11-04 14:30:00,43.83,43.94,43.82,43.93,37366.0,36.7824,36.8748,36.774,36.8664,37366.0
2015-11-04 14:35:00,43.92,43.94,43.89,43.9,5378.0,36.858,36.8748,36.8328,36.8412,5378.0
2015-11-04 14:40:00,43.9,43.9,43.89,43.9,14021.0,36.8412,36.8412,36.8328,36.8412,14021.0
2015-11-04 14:45:00,43.89,43.93,43.89,43.91,16672.0,36.8328,36.8664,36.8328,36.8496,16672.0
2015-11-04 14:50:00,43.9,43.91,43.89,43.91,20493.0,36.8412,36.8496,36.8328,36.8496,20493.0
2015-11-04 14:55:00,43.9,43.92,43.9,43.91,7013.0,36.8412,36.858,36.8412,36.8496,7013.0
2015-11-04 15:00:00,43.91,43.91,43.87,43.88,10061.0,36.8496,36.8496,36.816,36.8244,10061.0
2015-11-04 15:05:00,43.87,43.9,43.86,43.9,21240.0,36.816,36.8412,36.8076,36.8412,21240.0
2015-11-04 15:10:00,43.9,43.9,43.86,43.86,9308.0,36.8412,36.8412,36.8076,36.8076,9308.0
2015-11-04 15:15:00,43.87,43.91,43.86,43.9,23275.0,36.816,36.8496,36.8076,36.8412,23275.0
2015-11-04 15:20:00,43.9,43.91,43.89,43.9,16073.0,36.8412,36.8496,36.8328,36.8412,16073.0
2015-11-04 15:25:00,43.9,43.92,43.9,43.9,10906.0,36.8412,36.858,36.8412,36.8412,10906.0
2015-11-04 15:30:00,43.9,43.91,43.89,43.9,26689.0,36.8412,36.8496,36.8328,36.8412,26689.0
2015-11-04 15:35:00,43.9,43.91,43.89,43.9,24559.0,36.8412,36.8496,36.8328,36.8412,24559.0
2015-11-04 15:40:00,43.91,43.92,43.88,43.9,24250.0,36.8496,36.858,36.8244,36.8412,24250.0
2015-11-04 15:45:00,43.9,43.91,43.89,43.9,48536.0,36.8412,36.8496,36.8328,36.8412,48536.0
2015-11-04 15:50:00,43.91,43.91,43.9,43.9,14139.0,36.8496,36.8496,36.8412,36.8412,14139.0
2015-11-04 15:55:00,43.91,44.02,43.9,44.02,171423.0,36.8496,36.9419,36.8412,36.9419,171423.0
2015-11-05 09:30:00,43.99,44.09,43.78,43.95,77813.0,36.9167,37.0006,36.7405,36.8831,77813.0
2015-11-05 09:35:00,43.95,44.08,43.93,44.06,7274.0,36.8831,36.9922,36.8664,36.9755,7274.0
2015-11-05 09:40:00,44.07,44.07,43.97,44.02,8174.0,36.9839,36.9839,36.8999,36.9419,8174.0
2015-11-05 09:45:00,44.05,44.08,44.01,44.03,6200.0,36.9671,36.9922,36.9335,36.9503,6200.0
2015-11-05 09:50:00,44.03,44.05,44.0,44.03,11018.0,36.9503,36.9671,36.9251,36.9503,11018.0
2015-11-05 09:55:00,44.04,44.11,44.03,44.1,7750.0,36.9587,37.0174,36.9503,37.009,7750.0
2015-11-05 10:00:00,44.09,44.13,44.07,44.07,8881.0,37.0006,37.0342,36.9839,36.9839,8881.0
2015-11-05 10:05:00,44.06,44.07,44.03,44.03,7300.0,36.9755,36.9839,36.9503,36.9503,7300.0
2015-11-05 10:10:00,44.02,44.1,43.99,44.0,14600.0,36.9419,37.009,36.9167,36.9251,14600.0
2015-11-05 10:15:00,43.99,44.02,43.98,43.98,18699.0,36.9167,36.9419,36.9083,36.9083,18699.0
2015-11-05 10:20:00,43.99,44.06,43.99,44.04,11521.0,36.9167,36.9755,36.9167,36.9587,11521.0
2015-11-05 10:25:00,44.03,44.04,44.01,44.02,9807.0,36.9503,36.9587,36.9335,36.9419,9807.0
2015-11-05 10:30:00,44.02,44.03,44.0,44.02,11662.0,36.9419,36.9503,36.9251,36.9419,11662.0
2015-11-05 10:35:00,44.03,44.06,44.02,44.02,7676.0,36.9503,36.9755,36.9419,36.9419,7676.0
2015-11-05 10:40:00,44.02,44.06,44.01,44.04,13773.0,36.9419,36.9755,36.9335,36.9587,13773.0
2015-11-05 10:45:00,44.04,44.07,44.03,44.05,5190.0,36.9587,36.9839,36.9503,36.9671,5190.0
2015-11-05 10:50:00,44.06,44.12,44.06,44.12,8289.0,36.9755,37.0258,36.9755,37.0258,8289.0
2015-11-05 10:55:00,44.13,44.16,44.1,44.1,5669.0,37.0342,37.0594,37.009,37.009,5669.0
2015-11-05 11:00:00,44.09,44.12,44.09,44.12,6119.0,37.0006,37.0258,37.0006,37.0258,6119.0
2015-11-05 11:05:00,44.12,44.12,44.08,44.09,4690.0,37.0258,37.0258,36.9922,37.0006,4690.0
2015-11-05 11:10:00,44.07,44.1,44.07,44.1,3600.0,36.9839,37.009,36.9839,37.009,3600.0
2015-11-05 11:15:00,44.1,44.14,44.1,44.11,8857.0,37.009,37.0426,37.009,37.0174,8857.0
2015-11-05 11:20:00,44.1,44.14,44.1,44.13,3516.0,37.009,37.0426,37.009,37.0342,3516.0
2015-11-05 11:25:00,44.14,44.16,44.14,44.15,10024.0,37.0426,37.0594,37.0426,37.051,10024.0
2015-11-05 11:30:00,44.15,44.15,44.1,44.1,5202.0,37.051,37.051,37.009,37.009,5202.0
2015-11-05 11:35:00,44.09,44.09,44.04,44.05,3200.0,37.0006,37.0006,36.9587,36.9671,3200.0
2015-11-05 11:40:00,44.03,44.05,44.02,44.05,4183.0,36.9503,36.9671,36.9419,36.9671,4183.0
2015-11-05 11:45:00,44.06,44.11,44.05,44.07,3800.0,36.9755,37.0174,36.9671,36.9839,3800.0
2015-11-05 11:50:00,44.06,44.09,44.06,44.09,3360.0,36.9755,37.0006,36.9755,37.0006,3360.0
2015-11-05 11:55:00,44.08,44.12,44.05,44.12,18775.0,36.9922,37.0258,36.9671,37.0258,18775.0
2015-11-05 12:00:00,44.12,44.13,44.1,44.11,2125.0,37.0258,37.0342,37.009,37.0174,2125.0
2015-11-05 12:05:00,44.1,44.11,44.08,44.09,5043.0,37.009,37.0174,36.9922,37.0006,5043.0
2015-11-05 12:10:00,44.09,44.09,44.03,44.04,3855.0,37.0006,37.0006,36.9503,36.9587,3855.0
2015-11-05 12:15:00,44.04,44.06,44.03,44.03,3110.0,36.9587,36.9755,36.9503,36.9503,3110.0
2015-11-05 12:20:00,44.03,44.07,44.02,44.04,3550.0,36.9503,36.9839,36.9419,36.9587,3550.0
2015-11-05 12:25:00,44.03,44.08,44.03,44.07,5102.0,36.9503,36.9922,36.9503,36.9839,5102.0
2015-11-05 12:30:00,44.07,44.08,44.03,44.03,2611.0,36.9839,36.9922,36.9503,36.9503,2611.0
2015-11-05 12:35:00,44.03,44.04,44.01,44.04,3100.0,36.9503,36.9587,36.9335,36.9587,3100.0
2015-11-05 12:40:00,44.03,44.06,44.03,44.05,1414.0,36.9503,36.9755,36.9503,36.9671,1414.0
2015-11-05 12:45:00,44.06,44.07,44.02,44.03,3133.0,36.9755,36.9839,36.9419,36.9503,3133.0
2015-11-05 12:50:00,44.02,44.06,44.01,44.05,6493.0,36.9419,36.9755,36.9335,36.9671,6493.0
2015-11-05 12:55:00,44.06,44.06,44.03,44.05,2654.0,36.9755,36.9755,36.9503,36.9671,2654.0
2015-11-05 13:00:00,44.05,44.08,44.05,44.08,5494.0,36.9671,36.9922,36.9671,36.9922,5494.0
2015-11-05 13:05:00,44.08,44.1,44.07,44.07,2401.0,36.9922,37.009,36.9839,36.9839,2401.0
2015-11-05 13:10:00,44.07,44.08,44.05,44.05,2200.0,36.9839,36.9922,36.9671,36.9671,2200.0
2015-11-05 13:15:00,44.04,44.04,43.99,43.99,12936.0,36.9587,36.9587,36.9167,36.9167,12936.0
2015-11-05 13:20:00,43.98,43.98,43.92,43.96,4409.0,36.9083,36.9083,36.858,36.8915,4409.0
2015-11-05 13:25:00,43.95,43.97,43.93,43.93,5893.0,36.8831,36.8999,36.8664,36.8664,5893.0
2015-11-05 13:30:00,43.95,44.01,43.94,44.01,4161.0,36.8831,36.9335,36.8748,36.9335,4161.0
2015-11-05 13:35:00,44.0,44.04,44.0,44.02,3650.0,36.9251,36.9587,36.9251,36.9419,3650.0
2015-11-05 13:40:00,44.02,44.03,44.0,44.03,5756.0,36.9419,36.9503,36.9251,36.9503,5756.0
2015-11-05 13:45:00,44.02,44.09,44.02,44.09,5686.0,36.9419,37.0006,36.9419,37.0006,5686.0
2015-11-05 13:50:00,44.09,44.09,44.08,44.09,3062.0,37.0006,37.0006,36.9922,37.0006,3062.0
2015-11-05 13:55:00,44.08,44.09,44.05,44.05,4137.0,36.9922,37.0006,36.9671,36.9671,4137.0
2015-11-05 14:00:00,44.06,44.09,44.06,44.07,2522.0,36.9755,37.0006,36.9755,36.9839,2522.0
2015-11-05 14:05:00,44.07,44.07,44.04,44.04,3008.0,36.9839,36.9839,36.9587,36.9587,3008.0
2015-11-05 14:10:00,44.03,44.03,44.01,44.03,5698.0,36.9503,36.9503,36.9335,36.9503,5698.0
2015-11-05 14:15:00,44.02,44.06,44.02,44.02,20130.0,36.9419,36.9755,36.9419,36.9419,20130.0
2015-11-05 14:20:00,44.01,44.01,43.98,43.99,7286.0,36.9335,36.9335,36.9083,36.9167,7286.0
2015-11-05 14:25:00,44.0,44.0,43.98,44.0,4711.0,36.9251,36.9251,36.9083,36.9251,4711.0
2015-11-05 14:30:00,43.99,43.99,43.97,43.99,5949.0,36.9167,36.9167,36.8999,36.9167,5949.0
2015-11-05 14:35:00,43.98,44.0,43.94,43.98,11669.0,36.9083,36.9251,36.8748,36.9083,11669.0
2015-11-05 14:40:00,43.98,44.01,43.98,44.01,1447.0,36.9083,36.9335,36.9083,36.9335,1447.0
2015-11-05 14:45:00,44.01,44.03,43.99,44.03,6007.0,36.9335,36.9503,36.9167,36.9503,6007.0
2015-11-05 14:50:00,44.03,44.05,44.03,44.04,6342.0,36.9503,36.9671,36.9503,36.9587,6342.0
2015-11-05 14:55:00,44.04,44.05,44.03,44.05,6828.0,36.9587,36.9671,36.9503,36.9671,6828.0
2015-11-05 15:00:00,44.05,44.05,44.01,44.01,5882.0,36.9671,36.9671,36.9335,36.9335,5882.0
2015-11-05 15:05:00,44.0,44.01,44.0,44.0,1647.0,36.9251,36.9335,36.9251,36.9251,1647.0
2015-11-05 15:10:00,44.01,44.02,44.0,44.0,11070.0,36.9335,36.9419,36.9251,36.9251,11070.0
2015-11-05 15:15:00,44.0,44.07,44.0,44.06,12182.0,36.9251,36.9839,36.9251,36.9755,12182.0
2015-11-05 15:20:00,44.06,44.09,44.06,44.07,5999.0,36.9755,37.0006,36.9755,36.9839,5999.0
2015-11-05 15:25:00,44.07,44.14,44.06,44.14,11260.0,36.9839,37.0426,36.9755,37.0426,11260.0
2015-11-05 15:30:00,44.13,44.13,44.09,44.09,8632.0,37.0342,37.0342,37.0006,37.0006,8632.0
2015-11-05 15:35:00,44.1,44.11,44.05,44.07,12122.0,37.009,37.0174,36.9671,36.9839,12122.0
2015-11-05 15:40:00,44.07,44.1,44.05,44.09,14325.0,36.9839,37.009,36.9671,37.0006,14325.0
2015-11-05 15:45:00,44.08,44.08,44.02,44.02,14781.0,36.9922,36.9922,36.9419,36.9419,14781.0
2015-11-05 15:50:00,44.02,44.1,44.02,44.09,51242.0,36.9419,37.009,36.9419,37.0006,51242.0
2015-11-05 15:55:00,44.08,44.11,44.08,44.1,99080.0,36.9922,37.0174,36.9922,37.009,99080.0
2015-11-06 09:30:00,44.26,44.31,44.1,44.11,7082.0,37.1433,37.1853,37.009,37.0174,7082.0
2015-11-06 09:35:00,44.11,44.15,43.9,44.15,14721.0,37.0174,37.051,36.8412,37.051,14721.0
2015-11-06 09:40:00,44.14,44.15,44.06,44.1,7088.0,37.0426,37.051,36.9755,37.009,7088.0
2015-11-06 09:45:00,44.1,44.17,44.1,44.13,13585.0,37.009,37.0678,37.009,37.0342,13585.0
2015-11-06 09:50:00,44.13,44.16,44.08,44.14,13441.0,37.0342,37.0594,36.9922,37.0426,13441.0
2015-11-06 09:55:00,44.12,44.16,44.09,44.12,11109.0,37.0258,37.0594,37.0006,37.0258,11109.0
2015-11-06 10:00:00,44.12,44.16,44.08,44.09,24215.0,37.0258,37.0594,36.9922,37.0006,24215.0
2015-11-06 10:05:00,44.08,44.08,43.95,44.01,13405.0,36.9922,36.9922,36.8831,36.9335,13405.0
2015-11-06 10:10:00,44.02,44.04,44.01,44.02,3750.0,36.9419,36.9587,36.9335,36.9419,3750.0
2015-11-06 10:15:00,44.01,44.05,43.98,44.05,9090.0,36.9335,36.9671,36.9083,36.9671,9090.0
2015-11-06 10:20:00,44.04,44.04,44.0,44.0,6232.0,36.9587,36.9587,36.9251,36.9251,6232.0
2015-11-06 10:25:00,43.99,43.99,43.91,43.96,22160.0,36.9167,36.9167,36.8496,36.8915,22160.0
2015-11-06 10:30:00,43.96,44.0,43.94,44.0,5822.0,36.8915,36.9251,36.8748,36.9251,5822.0
2015-11-06 10:35:00,44.0,44.06,44.0,44.05,4950.0,36.9251,36.9755,36.9251,36.9671,4950.0
2015-11-06 10:40:00,44.05,44.1,44.05,44.05,3700.0,36.9671,37.009,36.9671,36.9671,3700.0
2015-11-06 10:45:00,44.06,44.07,44.0,44.0,6200.0,36.9755,36.9839,36.9251,36.9251,6200.0
2015-11-06 10:50:00,43.99,44.0,43.92,43.97,14154.0,36.9167,36.9251,36.858,36.8999,14154.0
2015-11-06 10:55:00,43.97,44.04,43.94,43.98,41807.0,36.8999,36.9587,36.8748,36.9083,41807.0
2015-11-06 11:00:00,43.98,44.02,43.98,44.02,12531.0,36.9083,36.9419,36.9083,36.9419,12531.0
2015-11-06 11:05:00,44.02,44.08,44.01,44.05,7840.0,36.9419,36.9922,36.9335,36.9671,7840.0
2015-11-06 11:10:00,44.06,44.06,44.01,44.03,2790.0,36.9755,36.9755,36.9335,36.9503,2790.0
2015-11-06 11:15:00,44.04,44.04,43.99,43.99,3665.0,36.9587,36.9587,36.9167,36.9167,3665.0
2015-11-06 11:20:00,43.98,44.01,43.95,43.96,10577.0,36.9083,36.9335,36.8831,36.8915,10577.0
2015-11-06 11:25:00,43.94,43.94,43.91,43.94,3198.0,36.8748,36.8748,36.8496,36.8748,3198.0
2015-11-06 11:30:00,43.94,43.97,43.94,43.97,1554.0,36.8748,36.8999,36.8748,36.8999,1554.0
2015-11-06 11:35:00,43.98,43.99,43.96,43.97,3500.0,36.9083,36.9167,36.8915,36.8999,3500.0
2015-11-06 11:40:00,43.96,43.96,43.94,43.95,2000.0,36.8915,36.8915,36.8748,36.8831,2000.0
2015-11-06 11:45:00,43.95,44.01,43.95,44.0,3386.0,36.8831,36.9335,36.8831,36.9251,3386.0
2015-11-06 11:50:00,43.99,44.02,43.99,44.01,3535.0,36.9167,36.9419,36.9167,36.9335,3535.0
2015-11-06 11:55:00,43.99,43.99,43.95,43.95,3900.0,36.9167,36.9167,36.8831,36.8831,3900.0
2015-11-06 12:00:00,43.95,43.99,43.95,43.96,3902.0,36.8831,36.9167,36.8831,36.8915,3902.0
2015-11-06 12:05:00,43.96,43.96,43.95,43.96,1464.0,36.8915,36.8915,36.8831,36.8915,1464.0
2015-11-06 12:10:00,43.97,43.99,43.94,43.94,5135.0,36.8999,36.9167,36.8748,36.8748,5135.0
2015-11-06 12:15:00,43.94,43.95,43.93,43.93,2714.0,36.8748,36.8831,36.8664,36.8664,2714.0
2015-11-06 12:20:00,43.91,43.92,43.89,43.89,6432.0,36.8496,36.858,36.8328,36.8328,6432.0
2015-11-06 12:25:00,43.89,43.92,43.89,43.92,2701.0,36.8328,36.858,36.8328,36.858,2701.0
2015-11-06 12:30:00,43.91,43.92,43.89,43.9,2300.0,36.8496,36.858,36.8328,36.8412,2300.0
2015-11-06 12:35:00,43.89,43.89,43.83,43.85,5495.0,36.8328,36.8328,36.7824,36.7992,5495.0
2015-11-06 12:40:00,43.84,43.86,43.84,43.86,3609.0,36.7908,36.8076,36.7908,36.8076,3609.0
2015-11-06 12:45:00,43.86,43.88,43.84,43.84,3700.0,36.8076,36.8244,36.7908,36.7908,3700.0
2015-11-06 12:50:00,43.84,43.85,43.83,43.84,6000.0,36.7908,36.7992,36.7824,36.7908,6000.0
2015-11-06 12:55:00,43.84,43.9,43.83,43.89,17011.0,36.7908,36.8412,36.7824,36.8328,17011.0
2015-11-06 13:00:00,43.88,43.92,43.88,43.92,2100.0,36.8244,36.858,36.8244,36.858,2100.0
2015-11-06 13:05:00,43.92,43.95,43.92,43.95,2038.0,36.858,36.8831,36.858,36.8831,2038.0
2015-11-06 13:10:00,43.96,43.97,43.95,43.97,6808.0,36.8915,36.8999,36.8831,36.8999,6808.0
2015-11-06 13:15:00,43.97,43.99,43.97,43.99,3300.0,36.8999,36.9167,36.8999,36.9167,3300.0
2015-11-06 13:20:00,43.99,44.04,43.96,43.98,46938.0,36.9167,36.9587,36.8915,36.9083,46938.0
2015-11-06 13:25:00,44.0,44.03,43.98,44.02,23873.0,36.9251,36.9503,36.9083,36.9419,23873.0
2015-11-06 13:30:00,44.02,44.03,44.01,44.01,1404.0,36.9419,36.9503,36.9335,36.9335,1404.0
2015-11-06 13:35:00,44.0,44.03,44.0,44.02,2367.0,36.9251,36.9503,36.9251,36.9419,2367.0
2015-11-06 13:40:00,44.02,44.03,44.02,44.02,3440.0,36.9419,36.9503,36.9419,36.9419,3440.0
2015-11-06 13:45:00,44.02,44.04,43.98,44.04,8300.0,36.9419,36.9587,36.9083,36.9587,8300.0
2015-11-06 13:50:00,44.03,44.04,44.01,44.01,6597.0,36.9503,36.9587,36.9335,36.9335,6597.0
2015-11-06 13:55:00,44.0,44.02,43.98,44.02,4706.0,36.9251,36.9419,36.9083,36.9419,4706.0
2015-11-06 14:00:00,44.02,44.06,43.99,44.05,7702.0,36.9419,36.9755,36.9167,36.9671,7702.0
2015-11-06 14:05:00,44.05,44.06,44.05,44.06,1543.0,36.9671,36.9755,36.9671,36.9755,1543.0
2015-11-06 14:10:00,44.05,44.06,44.03,44.03,2000.0,36.9671,36.9755,36.9503,36.9503,2000.0
2015-11-06 14:15:00,44.03,44.05,44.02,44.02,5301.0,36.9503,36.9671,36.9419,36.9419,5301.0
2015-11-06 14:20:00,44.02,44.06,44.01,44.05,5585.0,36.9419,36.9755,36.9335,36.9671,5585.0
2015-11-06 14:25:00,44.04,44.05,44.0,44.03,3804.0,36.9587,36.9671,36.9251,36.9503,3804.0
2015-11-06 14:30:00,44.03,44.04,43.97,43.97,3282.0,36.9503,36.9587,36.8999,36.8999,3282.0
2015-11-06 14:35:00,43.97,43.98,43.95,43.95,4600.0,36.8999,36.9083,36.8831,36.8831,4600.0
2015-11-06 14:40:00,43.94,43.98,43.93,43.96,16935.0,36.8748,36.9083,36.8664,36.8915,16935.0
2015-11-06 14:45:00,43.96,43.98,43.95,43.96,6291.0,36.8915,36.9083,36.8831,36.8915,6291.0
2015-11-06 14:50:00,43.95,43.98,43.93,43.96,26734.0,36.8831,36.9083,36.8664,36.8915,26734.0
2015-11-06 14:55:00,43.97,43.99,43.94,43.98,3200.0,36.8999,36.9167,36.8748,36.9083,3200.0
2015-11-06 15:00:00,43.99,44.02,43.98,44.0,5572.0,36.9167,36.9419,36.9083,36.9251,5572.0
2015-11-06 15:05:00,43.99,44.0,43.97,43.98,9652.0,36.9167,36.9251,36.8999,36.9083,9652.0
2015-11-06 15:10:00,43.97,43.98,43.94,43.98,15235.0,36.8999,36.9083,36.8748,36.9083,15235.0
2015-11-06 15:15:00,43.98,44.01,43.98,44.0,4527.0,36.9083,36.9335,36.9083,36.9251,4527.0
2015-11-06 15:20:00,44.0,44.02,43.99,44.01,3719.0,36.9251,36.9419,36.9167,36.9335,3719.0
2015-11-06 15:25:00,44.01,44.04,44.0,44.04,10520.0,36.9335,36.9587,36.9251,36.9587,10520.0
2015-11-06 15:30:00,44.04,44.05,44.01,44.05,18908.0,36.9587,36.9671,36.9335,36.9671,18908.0
2015-11-06 15:35:00,44.05,44.05,44.0,44.02,33780.0,36.9671,36.9671,36.9251,36.9419,33780.0
2015-11-06 15:40:00,44.02,44.03,44.02,44.02,7016.0,36.9419,36.9503,36.9419,36.9419,7016.0
2015-11-06 15:45:00,44.03,44.06,44.02,44.05,20394.0,36.9503,36.9755,36.9419,36.9671,20394.0
2015-11-06 15:50:00,44.05,44.07,44.0,44.01,21324.0,36.9671,36.9839,36.9251,36.9335,21324.0
2015-11-06 15:55:00,44.01,44.05,44.0,44.04,55933.0,36.9335,36.9671,36.9251,36.9587,55933.0
2015-11-09 09:30:00,44.0,44.0,43.86,43.97,5275.0,36.9251,36.9251,36.8076,36.8999,5275.0
2015-11-09 09:35:00,43.91,43.92,43.88,43.9,2802.0,36.8496,36.858,36.8244,36.8412,2802.0
2015-11-09 09:40:00,43.88,43.91,43.77,43.77,13449.0,36.8244,36.8496,36.7321,36.7321,13449.0
2015-11-09 09:45:00,43.78,43.81,43.75,43.75,5934.0,36.7405,36.7657,36.7153,36.7153,5934.0
2015-11-09 09:50:00,43.77,43.78,43.71,43.72,6987.0,36.7321,36.7405,36.6817,36.6901,6987.0
2015-11-09 09:55:00,43.71,43.71,43.66,43.66,6800.0,36.6817,36.6817,36.6398,36.6398,6800.0
2015-11-09 10:00:00,43.66,43.77,43.65,43.76,6324.0,36.6398,36.7321,36.6314,36.7237,6324.0
2015-11-09 10:05:00,43.75,43.77,43.71,43.73,6864.0,36.7153,36.7321,36.6817,36.6985,6864.0
2015-11-09 10:10:00,43.74,43.74,43.7,43.7,5950.0,36.7069,36.7069,36.6733,36.6733,5950.0
2015-11-09 10:15:00,43.7,43.75,43.67,43.72,8550.0,36.6733,36.7153,36.6482,36.6901,8550.0
2015-11-09 10:20:00,43.72,43.72,43.68,43.68,7500.0,36.6901,36.6901,36.6566,36.6566,7500.0
2015-11-09 10:25:00,43.66,43.67,43.63,43.65,6645.0,36.6398,36.6482,36.6146,36.6314,6645.0
2015-11-09 10:30:00,43.64,43.68,43.63,43.65,5203.0,36.623,36.6566,36.6146,36.6314,5203.0
2015-11-09 10:35:00,43.66,43.69,43.66,43.69,4620.0,36.6398,36.665,36.6398,36.665,4620.0
2015-11-09 10:40:00,43.68,43.72,43.67,43.72,8429.0,36.6566,36.6901,36.6482,36.6901,8429.0
2015-11-09 10:45:00,43.73,43.73,43.71,43.72,3450.0,36.6985,36.6985,36.6817,36.6901,3450.0
2015-11-09 10:50:00,43.71,43.73,43.68,43.69,3900.0,36.6817,36.6985,36.6566,36.665,3900.0
2015-11-09 10:55:00,43.69,43.72,43.69,43.71,3470.0,36.665,36.6901,36.665,36.6817,3470.0
2015-11-09 11:00:00,43.71,43.71,43.67,43.68,3800.0,36.6817,36.6817,36.6482,36.6566,3800.0
2015-11-09 11:05:00,43.67,43.67,43.59,43.59,9797.0,36.6482,36.6482,36.581,36.581,9797.0
2015-11-09 11:10:00,43.59,43.62,43.57,43.6,5910.0,36.581,36.6062,36.5642,36.5894,5910.0
2015-11-09 11:15:00,43.59,43.63,43.57,43.63,5263.0,36.581,36.6146,36.5642,36.6146,5263.0
2015-11-09 11:20:00,43.62,43.64,43.58,43.62,6105.0,36.6062,36.623,36.5726,36.6062,6105.0
2015-11-09 11:25:00,43.62,43.63,43.58,43.58,7468.0,36.6062,36.6146,36.5726,36.5726,7468.0
2015-11-09 11:30:00,43.58,43.62,43.58,43.59,5295.0,36.5726,36.6062,36.5726,36.581,5295.0
2015-11-09 11:35:00,43.59,43.6,43.57,43.59,3000.0,36.581,36.5894,36.5642,36.581,3000.0
2015-11-09 11:40:00,43.59,43.6,43.56,43.57,6840.0,36.581,36.5894,36.5559,36.5642,6840.0
2015-11-09 11:45:00,43.57,43.58,43.52,43.54,7537.0,36.5642,36.5726,36.5223,36.5391,7537.0
2015-11-09 11:50:00,43.54,43.54,43.47,43.5,6111.0,36.5391,36.5391,36.4803,36.5055,6111.0
2015-11-09 11:55:00,43.49,43.51,43.45,43.47,6500.0,36.4971,36.5139,36.4635,36.4803,6500.0
2015-11-09 12:00:00,43.47,43.47,43.43,43.44,5317.0,36.4803,36.4803,36.4468,36.4552,5317.0
2015-11-09 12:05:00,43.45,43.47,43.44,43.47,4773.0,36.4635,36.4803,36.4552,36.4803,4773.0
2015-11-09 12:10:00,43.47,43.48,43.46,43.48,1738.0,36.4803,36.4887,36.4719,36.4887,1738.0
2015-11-09 12:15:00,43.47,43.5,43.45,43.45,2200.0,36.4803,36.5055,36.4635,36.4635,2200.0
2015-11-09 12:20:00,43.45,43.48,43.44,43.46,4864.0,36.4635,36.4887,36.4552,36.4719,4864.0
2015-11-09 12:25:00,43.46,43.47,43.45,43.47,3050.0,36.4719,36.4803,36.4635,36.4803,3050.0
2015-11-09 12:30:00,43.46,43.47,43.44,43.45,3300.0,36.4719,36.4803,36.4552,36.4635,3300.0
2015-11-09 12:35:00,43.44,43.45,43.42,43.44,4000.0,36.4552,36.4635,36.4384,36.4552,4000.0
2015-11-09 12:40:00,43.43,43.47,43.43,43.46,8900.0,36.4468,36.4803,36.4468,36.4719,8900.0
2015-11-09 12:45:00,43.47,43.5,43.46,43.46,6457.0,36.4803,36.5055,36.4719,36.4719,6457.0
2015-11-09 12:50:00,43.46,43.5,43.45,43.48,7505.0,36.4719,36.5055,36.4635,36.4887,7505.0
2015-11-09 12:55:00,43.48,43.49,43.46,43.47,4200.0,36.4887,36.4971,36.4719,36.4803,4200.0
2015-11-09 13:00:00,43.47,43.48,43.46,43.46,3200.0,36.4803,36.4887,36.4719,36.4719,3200.0
2015-11-09 13:05:00,43.45,43.47,43.43,43.43,2550.0,36.4635,36.4803,36.4468,36.4468,2550.0
2015-11-09 13:10:00,43.43,43.45,43.38,43.39,5446.0,36.4468,36.4635,36.4048,36.4132,5446.0
2015-11-09 13:15:00,43.38,43.38,43.33,43.35,4354.0,36.4048,36.4048,36.3628,36.3796,4354.0
2015-11-09 13:20:00,43.34,43.35,43.32,43.34,3802.0,36.3712,36.3796,36.3544,36.3712,3802.0
2015-11-09 13:25:00,43.34,43.38,43.33,43.37,3401.0,36.3712,36.4048,36.3628,36.3964,3401.0
2015-11-09 13:30:00,43.37,43.4,43.35,43.36,4408.0,36.3964,36.4216,36.3796,36.388,4408.0
2015-11-09 13:35:00,43.35,43.46,43.34,43.43,12460.0,36.3796,36.4719,36.3712,36.4468,12460.0
2015-11-09 13:40:00,43.43,43.43,43.41,43.43,1900.0,36.4468,36.4468,36.43,36.4468,1900.0
2015-11-09 13:45:00,43.43,43.44,43.38,43.39,5800.0,36.4468,36.4552,36.4048,36.4132,5800.0
2015-11-09 13:50:00,43.39,43.42,43.37,43.41,4203.0,36.4132,36.4384,36.3964,36.43,4203.0
2015-11-09 13:55:00,43.42,43.45,43.4,43.42,4800.0,36.4384,36.4635,36.4216,36.4384,4800.0
2015-11-09 14:00:00,43.43,43.44,43.39,43.44,4845.0,36.4468,36.4552,36.4132,36.4552,4845.0
2015-11-09 14:05:00,43.45,43.45,43.42,43.45,3100.0,36.4635,36.4635,36.4384,36.4635,3100.0
2015-11-09 14:10:00,43.45,43.48,43.44,43.46,2400.0,36.4635,36.4887,36.4552,36.4719,2400.0
2015-11-09 14:15:00,43.44,43.48,43.42,43.47,11812.0,36.4552,36.4887,36.4384,36.4803,11812.0
2015-11-09 14:20:00,43.47,43.5,43.45,43.46,3515.0,36.4803,36.5055,36.4635,36.4719,3515.0
2015-11-09 14:25:00,43.46,43.5,43.46,43.48,3300.0,36.4719,36.5055,36.4719,36.4887,3300.0
2015-11-09 14:30:00,43.48,43.53,43.47,43.51,3954.0,36.4887,36.5307,36.4803,36.5139,3954.0
2015-11-09 14:35:00,43.5,43.5,43.45,43.45,3864.0,36.5055,36.5055,36.4635,36.4635,3864.0
2015-11-09 14:40:00,43.45,43.47,43.44,43.45,4851.0,36.4635,36.4803,36.4552,36.4635,4851.0
2015-11-09 14:45:00,43.45,43.46,43.43,43.44,4352.0,36.4635,36.4719,36.4468,36.4552,4352.0
2015-11-09 14:50:00,43.45,43.47,43.44,43.47,3500.0,36.4635,36.4803,36.4552,36.4803,3500.0
2015-11-09 14:55:00,43.46,43.51,43.46,43.5,12591.0,36.4719,36.5139,36.4719,36.5055,12591.0
2015-11-09 15:00:00,43.49,43.5,43.46,43.5,10653.0,36.4971,36.5055,36.4719,36.5055,10653.0
2015-11-09 15:05:00,43.5,43.51,43.47,43.48,6455.0,36.5055,36.5139,36.4803,36.4887,6455.0
2015-11-09 15:10:00,43.47,43.51,43.46,43.51,10375.0,36.4803,36.5139,36.4719,36.5139,10375.0
2015-11-09 15:15:00,43.5,43.53,43.47,43.53,13106.0,36.5055,36.5307,36.4803,36.5307,13106.0
2015-11-09 15:20:00,43.53,43.53,43.51,43.53,7704.0,36.5307,36.5307,36.5139,36.5307,7704.0
2015-11-09 15:25:00,43.54,43.56,43.53,43.56,7615.0,36.5391,36.5559,36.5307,36.5559,7615.0
2015-11-09 15:30:00,43.56,43.62,43.56,43.62,4744.0,36.5559,36.6062,36.5559,36.6062,4744.0
2015-11-09 15:35:00,43.62,43.66,43.61,43.65,9771.0,36.6062,36.6398,36.5978,36.6314,9771.0
2015-11-09 15:40:00,43.65,43.68,43.64,43.67,8603.0,36.6314,36.6566,36.623,36.6482,8603.0
2015-11-09 15:45:00,43.66,43.7,43.66,43.7,10731.0,36.6398,36.6733,36.6398,36.6733,10731.0
2015-11-09 15:50:00,43.7,43.7,43.64,43.66,14968.0,36.6733,36.6733,36.623,36.6398,14968.0
2015-11-09 15:55:00,43.66,43.67,43.63,43.66,30328.0,36.6398,36.6482,36.6146,36.6398,30328.0
2015-11-10 09:30:00,43.6,43.64,43.48,43.63,3802.0,36.5894,36.623,36.4887,36.6146,3802.0
2015-11-10 09:35:00,43.64,43.87,43.63,43.76,7800.0,36.623,36.816,36.6146,36.7237,7800.0
2015-11-10 09:40:00,43.76,43.77,43.68,43.73,8398.0,36.7237,36.7321,36.6566,36.6985,8398.0
2015-11-10 09:45:00,43.7,43.78,43.68,43.78,5647.0,36.6733,36.7405,36.6566,36.7405,5647.0
2015-11-10 09:50:00,43.79,43.82,43.75,43.8,6200.0,36.7489,36.774,36.7153,36.7573,6200.0
2015-11-10 09:55:00,43.8,43.8,43.75,43.78,8929.0,36.7573,36.7573,36.7153,36.7405,8929.0
2015-11-10 10:00:00,43.78,43.84,43.74,43.75,35666.0,36.7405,36.7908,36.7069,36.7153,35666.0
2015-11-10 10:05:00,43.75,43.76,43.72,43.74,4300.0,36.7153,36.7237,36.6901,36.7069,4300.0
2015-11-10 10:10:00,43.73,43.77,43.73,43.74,2800.0,36.6985,36.7321,36.6985,36.7069,2800.0
2015-11-10 10:15:00,43.73,43.75,43.69,43.69,16386.0,36.6985,36.7153,36.665,36.665,16386.0
2015-11-10 10:20:00,43.68,43.7,43.63,43.66,7020.0,36.6566,36.6733,36.6146,36.6398,7020.0
2015-11-10 10:25:00,43.66,43.67,43.62,43.66,7500.0,36.6398,36.6482,36.6062,36.6398,7500.0
2015-11-10 10:30:00,43.65,43.71,43.65,43.71,7985.0,36.6314,36.6817,36.6314,36.6817,7985.0
2015-11-10 10:35:00,43.7,43.77,43.69,43.77,8292.0,36.6733,36.7321,36.665,36.7321,8292.0
2015-11-10 10:40:00,43.78,43.78,43.74,43.75,3500.0,36.7405,36.7405,36.7069,36.7153,3500.0
2015-11-10 10:45:00,43.76,43.77,43.73,43.77,4229.0,36.7237,36.7321,36.6985,36.7321,4229.0
2015-11-10 10:50:00,43.76,43.81,43.76,43.77,5210.0,36.7237,36.7657,36.7237,36.7321,5210.0
2015-11-10 10:55:00,43.78,43.79,43.76,43.76,5929.0,36.7405,36.7489,36.7237,36.7237,5929.0
2015-11-10 11:00:00,43.76,43.79,43.75,43.79,6682.0,36.7237,36.7489,36.7153,36.7489,6682.0
2015-11-10 11:05:00,43.8,43.82,43.79,43.79,9218.0,36.7573,36.774,36.7489,36.7489,9218.0
2015-11-10 11:10:00,43.78,43.8,43.76,43.78,8519.0,36.7405,36.7573,36.7237,36.7405,8519.0
2015-11-10 11:15:00,43.77,43.79,43.76,43.77,14871.0,36.7321,36.7489,36.7237,36.7321,14871.0
2015-11-10 11:20:00,43.76,43.78,43.74,43.74,6400.0,36.7237,36.7405,36.7069,36.7069,6400.0
2015-11-10 11:25:00,43.74,43.77,43.73,43.76,13400.0,36.7069,36.7321,36.6985,36.7237,13400.0
2015-11-10 11:30:00,43.77,43.8,43.76,43.76,11088.0,36.7321,36.7573,36.7237,36.7237,11088.0
2015-11-10 11:35:00,43.75,43.77,43.74,43.75,10865.0,36.7153,36.7321,36.7069,36.7153,10865.0
2015-11-10 11:40:00,43.75,43.8,43.75,43.8,5381.0,36.7153,36.7573,36.7153,36.7573,5381.0
2015-11-10 11:45:00,43.79,43.82,43.78,43.8,4242.0,36.7489,36.774,36.7405,36.7573,4242.0
2015-11-10 11:50:00,43.81,43.82,43.77,43.78,7707.0,36.7657,36.774,36.7321,36.7405,7707.0
2015-11-10 11:55:00,43.79,43.81,43.78,43.78,8400.0,36.7489,36.7657,36.7405,36.7405,8400.0
2015-11-10 12:00:00,43.78,43.8,43.77,43.8,3568.0,36.7405,36.7573,36.7321,36.7573,3568.0
2015-11-10 12:05:00,43.78,43.8,43.78,43.8,6600.0,36.7405,36.7573,36.7405,36.7573,6600.0
2015-11-10 12:10:00,43.8,43.82,43.8,43.82,1684.0,36.7573,36.774,36.7573,36.774,1684.0
2015-11-10 12:15:00,43.83,43.84,43.83,43.83,5016.0,36.7824,36.7908,36.7824,36.7824,5016.0
2015-11-10 12:20:00,43.82,43.84,43.8,43.83,5210.0,36.774,36.7908,36.7573,36.7824,5210.0
2015-11-10 12:25:00,43.83,43.84,43.82,43.83,4500.0,36.7824,36.7908,36.774,36.7824,4500.0
2015-11-10 12:30:00,43.81,43.82,43.77,43.79,6538.0,36.7657,36.774,36.7321,36.7489,6538.0
2015-11-10 12:35:00,43.79,43.81,43.76,43.79,7467.0,36.7489,36.7657,36.7237,36.7489,7467.0
2015-11-10 12:40:00,43.79,43.81,43.78,43.8,7777.0,36.7489,36.7657,36.7405,36.7573,7777.0
2015-11-10 12:45:00,43.8,43.85,43.79,43.85,4548.0,36.7573,36.7992,36.7489,36.7992,4548.0
2015-11-10 12:50:00,43.85,43.86,43.83,43.84,10135.0,36.7992,36.8076,36.7824,36.7908,10135.0
2015-11-10 12:55:00,43.85,43.87,43.85,43.85,8117.0,36.7992,36.816,36.7992,36.7992,8117.0
2015-11-10 13:00:00,43.84,43.89,43.82,43.89,11486.0,36.7908,36.8328,36.774,36.8328,11486.0
2015-11-10 13:05:00,43.89,43.91,43.86,43.88,15885.0,36.8328,36.8496,36.8076,36.8244,15885.0
2015-11-10 13:10:00,43.88,43.93,43.86,43.92,9387.0,36.8244,36.8664,36.8076,36.858,9387.0
2015-11-10 13:15:00,43.93,43.93,43.89,43.89,9101.0,36.8664,36.8664,36.8328,36.8328,9101.0
2015-11-10 13:20:00,43.89,43.96,43.88,43.89,31552.0,36.8328,36.8915,36.8244,36.8328,31552.0
2015-11-10 13:25:00,43.89,43.93,43.86,43.92,10591.0,36.8328,36.8664,36.8076,36.858,10591.0
2015-11-10 13:30:00,43.92,43.92,43.88,43.89,8300.0,36.858,36.858,36.8244,36.8328,8300.0
2015-11-10 13:35:00,43.89,43.93,43.88,43.92,9200.0,36.8328,36.8664,36.8244,36.858,9200.0
2015-11-10 13:40:00,43.91,43.95,43.91,43.95,13171.0,36.8496,36.8831,36.8496,36.8831,13171.0
2015-11-10 13:45:00,43.95,43.95,43.92,43.92,5606.0,36.8831,36.8831,36.858,36.858,5606.0
2015-11-10 13:50:00,43.92,43.97,43.92,43.97,6074.0,36.858,36.8999,36.858,36.8999,6074.0
2015-11-10 13:55:00,43.96,43.97,43.95,43.96,4771.0,36.8915,36.8999,36.8831,36.8915,4771.0
2015-11-10 14:00:00,43.96,43.99,43.96,43.96,5800.0,36.8915,36.9167,36.8915,36.8915,5800.0
2015-11-10 14:05:00,43.96,43.98,43.93,43.95,8778.0,36.8915,36.9083,36.8664,36.8831,8778.0
2015-11-10 14:10:00,43.93,43.93,43.91,43.93,7599.0,36.8664,36.8664,36.8496,36.8664,7599.0
2015-11-10 14:15:00,43.93,43.95,43.93,43.94,4687.0,36.8664,36.8831,36.8664,36.8748,4687.0
2015-11-10 14:20:00,43.94,43.95,43.93,43.94,5486.0,36.8748,36.8831,36.8664,36.8748,5486.0
2015-11-10 14:25:00,43.95,43.97,43.95,43.97,6835.0,36.8831,36.8999,36.8831,36.8999,6835.0
2015-11-10 14:30:00,43.97,43.98,43.96,43.97,3508.0,36.8999,36.9083,36.8915,36.8999,3508.0
2015-11-10 14:35:00,43.97,43.98,43.96,43.98,5594.0,36.8999,36.9083,36.8915,36.9083,5594.0
2015-11-10 14:40:00,43.98,44.03,43.98,44.03,6992.0,36.9083,36.9503,36.9083,36.9503,6992.0
2015-11-10 14:45:00,44.02,44.04,44.02,44.02,5200.0,36.9419,36.9587,36.9419,36.9419,5200.0
2015-11-10 14:50:00,44.03,44.05,43.99,44.0,8839.0,36.9503,36.9671,36.9167,36.9251,8839.0
2015-11-10 14:55:00,44.0,44.0,43.97,43.97,9999.0,36.9251,36.9251,36.8999,36.8999,9999.0
2015-11-10 15:00:00,43.96,43.96,43.92,43.94,13498.0,36.8915,36.8915,36.858,36.8748,13498.0
2015-11-10 15:05:00,43.94,43.96,43.93,43.94,10989.0,36.8748,36.8915,36.8664,36.8748,10989.0
2015-11-10 15:10:00,43.95,43.96,43.94,43.95,7603.0,36.8831,36.8915,36.8748,36.8831,7603.0
2015-11-10 15:15:00,43.95,44.01,43.94,43.99,16827.0,36.8831,36.9335,36.8748,36.9167,16827.0
2015-11-10 15:20:00,43.99,44.02,43.99,43.99,13332.0,36.9167,36.9419,36.9167,36.9167,13332.0
2015-11-10 15:25:00,43.98,43.99,43.96,43.99,14314.0,36.9083,36.9167,36.8915,36.9167,14314.0
2015-11-10 15:30:00,43.99,44.0,43.97,43.99,14338.0,36.9167,36.9251,36.8999,36.9167,14338.0
2015-11-10 15:35:00,43.98,43.99,43.95,43.99,17158.0,36.9083,36.9167,36.8831,36.9167,17158.0
2015-11-10 15:40:00,43.99,44.02,43.99,44.01,12807.0,36.9167,36.9419,36.9167,36.9335,12807.0
2015-11-10 15:45:00,44.0,44.01,43.96,43.98,40432.0,36.9251,36.9335,36.8915,36.9083,40432.0
2015-11-10 15:50:00,43.97,44.02,43.97,44.0,54626.0,36.8999,36.9419,36.8999,36.9251,54626.0
2015-11-10 15:55:00,44.01,44.05,44.0,44.04,74614.0,36.9335,36.9671,36.9251,36.9587,74614.0
2015-11-11 09:30:00,44.1,44.1,43.96,44.06,4332.0,37.009,37.009,36.8915,36.9755,4332.0
2015-11-11 09:35:00,44.09,44.09,44.01,44.04,7279.0,37.0006,37.0006,36.9335,36.9587,7279.0
2015-11-11 09:40:00,44.06,44.14,44.04,44.12,15478.0,36.9755,37.0426,36.9587,37.0258,15478.0
2015-11-11 09:45:00,44.11,44.18,44.08,44.14,19728.0,37.0174,37.0762,36.9922,37.0426,19728.0
2015-11-11 09:50:00,44.13,44.22,44.12,44.2,13229.0,37.0342,37.1097,37.0258,37.0929,13229.0
2015-11-11 09:55:00,44.19,44.19,44.12,44.13,3900.0,37.0846,37.0846,37.0258,37.0342,3900.0
2015-11-11 10:00:00,44.13,44.14,44.07,44.07,3900.0,37.0342,37.0426,36.9839,36.9839,3900.0
2015-11-11 10:05:00,44.08,44.25,44.08,44.09,215361.0,36.9922,37.1349,36.9922,37.0006,215361.0
2015-11-11 10:10:00,44.08,44.25,44.07,44.17,64768.0,36.9922,37.1349,36.9839,37.0678,64768.0
2015-11-11 10:15:00,44.16,44.27,44.14,44.26,20360.0,37.0594,37.1517,37.0426,37.1433,20360.0
2015-11-11 10:20:00,44.26,44.3,44.25,44.28,17546.0,37.1433,37.1769,37.1349,37.1601,17546.0
2015-11-11 10:25:00,44.27,44.29,44.23,44.29,6900.0,37.1517,37.1685,37.1181,37.1685,6900.0
2015-11-11 10:30:00,44.28,44.29,44.24,44.24,7419.0,37.1601,37.1685,37.1265,37.1265,7419.0
2015-11-11 10:35:00,44.23,44.24,44.13,44.15,6990.0,37.1181,37.1265,37.0342,37.051,6990.0
2015-11-11 10:40:00,44.15,44.2,44.15,44.2,13651.0,37.051,37.0929,37.051,37.0929,13651.0
2015-11-11 10:45:00,44.21,44.27,44.19,44.27,9216.0,37.1013,37.1517,37.0846,37.1517,9216.0
2015-11-11 10:50:00,44.27,44.3,44.25,44.26,5366.0,37.1517,37.1769,37.1349,37.1433,5366.0
2015-11-11 10:55:00,44.28,44.31,44.28,44.28,2077.0,37.1601,37.1853,37.1601,37.1601,2077.0
2015-11-11 11:00:00,44.29,44.36,44.28,44.34,13160.0,37.1685,37.2272,37.1601,37.2104,13160.0
2015-11-11 11:05:00,44.34,44.37,44.32,44.36,4182.0,37.2104,37.2356,37.1937,37.2272,4182.0
2015-11-11 11:10:00,44.36,44.37,44.29,44.32,7151.0,37.2272,37.2356,37.1685,37.1937,7151.0
2015-11-11 11:15:00,44.32,44.34,44.32,44.33,2231.0,37.1937,37.2104,37.1937,37.202,2231.0
2015-11-11 11:20:00,44.33,44.38,44.33,44.34,4150.0,37.202,37.244,37.202,37.2104,4150.0
2015-11-11 11:25:00,44.35,44.38,44.34,44.37,9700.0,37.2188,37.244,37.2104,37.2356,9700.0
2015-11-11 11:30:00,44.38,44.42,44.35,44.38,36018.0,37.244,37.2776,37.2188,37.244,36018.0
2015-11-11 11:35:00,44.38,44.41,44.35,44.4,10073.0,37.244,37.2692,37.2188,37.2608,10073.0
2015-11-11 11:40:00,44.4,44.44,44.4,44.41,5529.0,37.2608,37.2944,37.2608,37.2692,5529.0
2015-11-11 11:45:00,44.41,44.42,44.4,44.4,3400.0,37.2692,37.2776,37.2608,37.2608,3400.0
2015-11-11 11:50:00,44.41,44.41,44.33,44.34,5256.0,37.2692,37.2692,37.202,37.2104,5256.0
2015-11-11 11:55:00,44.34,44.36,44.32,44.32,7700.0,37.2104,37.2272,37.1937,37.1937,7700.0
2015-11-11 12:00:00,44.31,44.31,44.29,44.31,28250.0,37.1853,37.1853,37.1685,37.1853,28250.0
2015-11-11 12:05:00,44.31,44.33,44.3,44.31,3509.0,37.1853,37.202,37.1769,37.1853,3509.0
2015-11-11 12:10:00,44.31,44.31,44.28,44.29,2500.0,37.1853,37.1853,37.1601,37.1685,2500.0
2015-11-11 12:15:00,44.29,44.34,44.28,44.33,4879.0,37.1685,37.2104,37.1601,37.202,4879.0
2015-11-11 12:20:00,44.33,44.4,44.33,44.4,3736.0,37.202,37.2608,37.202,37.2608,3736.0
2015-11-11 12:25:00,44.39,44.43,44.38,44.39,5642.0,37.2524,37.286,37.244,37.2524,5642.0
2015-11-11 12:30:00,44.38,44.38,44.33,44.33,2828.0,37.244,37.244,37.202,37.202,2828.0
2015-11-11 12:35:00,44.33,44.36,44.31,44.31,4897.0,37.202,37.2272,37.1853,37.1853,4897.0
2015-11-11 12:40:00,44.29,44.34,44.28,44.28,9650.0,37.1685,37.2104,37.1601,37.1601,9650.0
2015-11-11 12:45:00,44.34,44.38,44.32,44.32,5765.0,37.2104,37.244,37.1937,37.1937,5765.0
2015-11-11 12:50:00,44.33,44.33,44.31,44.33,3358.0,37.202,37.202,37.1853,37.202,3358.0
2015-11-11 12:55:00,44.33,44.34,44.31,44.31,2600.0,37.202,37.2104,37.1853,37.1853,2600.0
2015-11-11 13:00:00,44.31,44.33,44.31,44.31,1900.0,37.1853,37.202,37.1853,37.1853,1900.0
2015-11-11 13:05:00,44.31,44.31,44.23,44.24,4472.0,37.1853,37.1853,37.1181,37.1265,4472.0
2015-11-11 13:10:00,44.24,44.27,44.22,44.26,34987.0,37.1265,37.1517,37.1097,37.1433,34987.0
2015-11-11 13:15:00,44.26,44.28,44.19,44.19,23483.0,37.1433,37.1601,37.0846,37.0846,23483.0
2015-11-11 13:20:00,44.19,44.19,44.16,44.17,3160.0,37.0846,37.0846,37.0594,37.0678,3160.0
2015-11-11 13:25:00,44.16,44.16,44.09,44.09,3728.0,37.0594,37.0594,37.0006,37.0006,3728.0
2015-11-11 13:30:00,44.09,44.1,44.09,44.1,1632.0,37.0006,37.009,37.0006,37.009,1632.0
2015-11-11 13:35:00,44.09,44.09,44.03,44.07,7018.0,37.0006,37.0006,36.9503,36.9839,7018.0
2015-11-11 13:40:00,44.07,44.19,44.07,44.16,6352.0,36.9839,37.0846,36.9839,37.0594,6352.0
2015-11-11 13:45:00,44.16,44.17,44.15,44.15,4606.0,37.0594,37.0678,37.051,37.051,4606.0
2015-11-11 13:50:00,44.15,44.16,44.15,44.16,3000.0,37.051,37.0594,37.051,37.0594,3000.0
2015-11-11 13:55:00,44.16,44.17,44.15,44.15,9278.0,37.0594,37.0678,37.051,37.051,9278.0
2015-11-11 14:00:00,44.15,44.17,44.15,44.17,7350.0,37.051,37.0678,37.051,37.0678,7350.0
2015-11-11 14:05:00,44.17,44.17,44.13,44.14,11752.0,37.0678,37.0678,37.0342,37.0426,11752.0
2015-11-11 14:10:00,44.13,44.13,44.11,44.12,2711.0,37.0342,37.0342,37.0174,37.0258,2711.0
2015-11-11 14:15:00,44.12,44.15,44.1,44.14,4653.0,37.0258,37.051,37.009,37.0426,4653.0
2015-11-11 14:20:00,44.14,44.15,44.13,44.15,3802.0,37.0426,37.051,37.0342,37.051,3802.0
2015-11-11 14:25:00,44.16,44.2,44.15,44.18,5983.0,37.0594,37.0929,37.051,37.0762,5983.0
2015-11-11 14:30:00,44.19,44.24,44.19,44.23,13336.0,37.0846,37.1265,37.0846,37.1181,13336.0
2015-11-11 14:35:00,44.22,44.23,44.17,44.17,4933.0,37.1097,37.1181,37.0678,37.0678,4933.0
2015-11-11 14:40:00,44.17,44.22,44.17,44.21,19771.0,37.0678,37.1097,37.0678,37.1013,19771.0
2015-11-11 14:45:00,44.21,44.21,44.16,44.16,7013.0,37.1013,37.1013,37.0594,37.0594,7013.0
2015-11-11 14:50:00,44.17,44.18,44.14,44.15,10445.0,37.0678,37.0762,37.0426,37.051,10445.0
2015-11-11 14:55:00,44.15,44.16,44.08,44.08,4608.0,37.051,37.0594,36.9922,36.9922,4608.0
2015-11-11 15:00:00,44.1,44.11,44.08,44.08,3806.0,37.009,37.0174,36.9922,36.9922,3806.0
2015-11-11 15:05:00,44.08,44.13,44.07,44.09,5080.0,36.9922,37.0342,36.9839,37.0006,5080.0
2015-11-11 15:10:00,44.08,44.15,44.08,44.14,9454.0,36.9922,37.051,36.9922,37.0426,9454.0
2015-11-11 15:15:00,44.13,44.14,44.12,44.13,7437.0,37.0342,37.0426,37.0258,37.0342,7437.0
2015-11-11 15:20:00,44.12,44.14,44.12,44.13,6050.0,37.0258,37.0426,37.0258,37.0342,6050.0
2015-11-11 15:25:00,44.13,44.18,44.12,44.18,5000.0,37.0342,37.0762,37.0258,37.0762,5000.0
2015-11-11 15:30:00,44.17,44.22,44.17,44.21,22231.0,37.0678,37.1097,37.0678,37.1013,22231.0
2015-11-11 15:35:00,44.21,44.22,44.19,44.22,7718.0,37.1013,37.1097,37.0846,37.1097,7718.0
2015-11-11 15:40:00,44.22,44.23,44.2,44.21,9503.0,37.1097,37.1181,37.0929,37.1013,9503.0
2015-11-11 15:45:00,44.21,44.21,44.2,44.2,5723.0,37.1013,37.1013,37.0929,37.0929,5723.0
2015-11-11 15:50:00,44.2,44.23,44.2,44.2,32521.0,37.0929,37.1181,37.0929,37.0929,32521.0
2015-11-11 15:55:00,44.2,44.24,44.2,44.23,82240.0,37.0929,37.1265,37.0929,37.1181,82240.0
2015-11-12 09:30:00,43.96,44.1,43.96,44.08,6104.0,36.8915,37.009,36.8915,36.9922,6104.0
2015-11-12 09:35:00,44.07,44.07,43.91,43.91,5013.0,36.9839,36.9839,36.8496,36.8496,5013.0
2015-11-12 09:40:00,43.93,43.95,43.87,43.89,4947.0,36.8664,36.8831,36.816,36.8328,4947.0
2015-11-12 09:45:00,43.89,43.92,43.84,43.89,4050.0,36.8328,36.858,36.7908,36.8328,4050.0
2015-11-12 09:50:00,43.86,43.87,43.79,43.85,6220.0,36.8076,36.816,36.7489,36.7992,6220.0
2015-11-12 09:55:00,43.84,43.85,43.73,43.8,11353.0,36.7908,36.7992,36.6985,36.7573,11353.0
2015-11-12 10:00:00,43.78,43.79,43.69,43.7,7675.0,36.7405,36.7489,36.665,36.6733,7675.0
2015-11-12 10:05:00,43.7,43.73,43.69,43.7,4547.0,36.6733,36.6985,36.665,36.6733,4547.0
2015-11-12 10:10:00,43.72,43.73,43.65,43.66,3591.0,36.6901,36.6985,36.6314,36.6398,3591.0
2015-11-12 10:15:00,43.66,43.73,43.63,43.7,10152.0,36.6398,36.6985,36.6146,36.6733,10152.0
2015-11-12 10:20:00,43.69,43.71,43.67,43.69,4222.0,36.665,36.6817,36.6482,36.665,4222.0
2015-11-12 10:25:00,43.69,43.71,43.68,43.69,2634.0,36.665,36.6817,36.6566,36.665,2634.0
2015-11-12 10:30:00,43.67,43.68,43.65,43.67,2358.0,36.6482,36.6566,36.6314,36.6482,2358.0
2015-11-12 10:35:00,43.68,43.7,43.65,43.7,2500.0,36.6566,36.6733,36.6314,36.6733,2500.0
2015-11-12 10:40:00,43.7,43.71,43.68,43.7,3122.0,36.6733,36.6817,36.6566,36.6733,3122.0
2015-11-12 10:45:00,43.71,43.72,43.71,43.72,1552.0,36.6817,36.6901,36.6817,36.6901,1552.0
2015-11-12 10:50:00,43.68,43.72,43.68,43.72,2684.0,36.6566,36.6901,36.6566,36.6901,2684.0
2015-11-12 10:55:00,43.74,43.78,43.74,43.77,2700.0,36.7069,36.7405,36.7069,36.7321,2700.0
2015-11-12 11:00:00,43.77,43.82,43.77,43.79,6947.0,36.7321,36.774,36.7321,36.7489,6947.0
2015-11-12 11:05:00,43.8,43.83,43.79,43.83,2728.0,36.7573,36.7824,36.7489,36.7824,2728.0
2015-11-12 11:10:00,43.81,43.81,43.8,43.8,1460.0,36.7657,36.7657,36.7573,36.7573,1460.0
2015-11-12 11:15:00,43.79,43.79,43.73,43.74,2800.0,36.7489,36.7489,36.6985,36.7069,2800.0
2015-11-12 11:20:00,43.73,43.74,43.68,43.69,6000.0,36.6985,36.7069,36.6566,36.665,6000.0
2015-11-12 11:25:00,43.67,43.69,43.67,43.68,2525.0,36.6482,36.665,36.6482,36.6566,2525.0
2015-11-12 11:30:00,43.67,43.67,43.63,43.63,2831.0,36.6482,36.6482,36.6146,36.6146,2831.0
2015-11-12 11:35:00,43.62,43.64,43.6,43.61,3300.0,36.6062,36.623,36.5894,36.5978,3300.0
2015-11-12 11:40:00,43.61,43.64,43.61,43.64,2907.0,36.5978,36.623,36.5978,36.623,2907.0
2015-11-12 11:45:00,43.62,43.62,43.55,43.58,6860.0,36.6062,36.6062,36.5475,36.5726,6860.0
2015-11-12 11:50:00,43.57,43.57,43.55,43.57,1601.0,36.5642,36.5642,36.5475,36.5642,1601.0
2015-11-12 11:55:00,43.56,43.59,43.56,43.59,1605.0,36.5559,36.581,36.5559,36.581,1605.0
2015-11-12 12:00:00,43.58,43.61,43.57,43.6,3597.0,36.5726,36.5978,36.5642,36.5894,3597.0
2015-11-12 12:05:00,43.59,43.6,43.57,43.57,3501.0,36.581,36.5894,36.5642,36.5642,3501.0
2015-11-12 12:10:00,43.58,43.58,43.52,43.53,2800.0,36.5726,36.5726,36.5223,36.5307,2800.0
2015-11-12 12:15:00,43.53,43.53,43.5,43.51,1800.0,36.5307,36.5307,36.5055,36.5139,1800.0
2015-11-12 12:20:00,43.51,43.51,43.45,43.45,8759.0,36.5139,36.5139,36.4635,36.4635,8759.0
2015-11-12 12:25:00,43.45,43.49,43.45,43.49,4068.0,36.4635,36.4971,36.4635,36.4971,4068.0
2015-11-12 12:30:00,43.49,43.49,43.47,43.48,1801.0,36.4971,36.4971,36.4803,36.4887,1801.0
2015-11-12 12:35:00,43.48,43.5,43.44,43.5,6891.0,36.4887,36.5055,36.4552,36.5055,6891.0
2015-11-12 12:40:00,43.5,43.53,43.5,43.53,2868.0,36.5055,36.5307,36.5055,36.5307,2868.0
2015-11-12 12:45:00,43.53,43.55,43.52,43.54,3101.0,36.5307,36.5475,36.5223,36.5391,3101.0
2015-11-12 12:50:00,43.55,43.6,43.53,43.54,8700.0,36.5475,36.5894,36.5307,36.5391,8700.0
2015-11-12 12:55:00,43.53,43.54,43.51,43.52,2550.0,36.5307,36.5391,36.5139,36.5223,2550.0
2015-11-12 13:00:00,43.53,43.56,43.53,43.54,3461.0,36.5307,36.5559,36.5307,36.5391,3461.0
2015-11-12 13:05:00,43.54,43.58,43.54,43.55,11793.0,36.5391,36.5726,36.5391,36.5475,11793.0
2015-11-12 13:10:00,43.56,43.63,43.56,43.63,3360.0,36.5559,36.6146,36.5559,36.6146,3360.0
2015-11-12 13:15:00,43.63,43.66,43.62,43.65,5713.0,36.6146,36.6398,36.6062,36.6314,5713.0
2015-11-12 13:20:00,43.65,43.69,43.61,43.62,9522.0,36.6314,36.665,36.5978,36.6062,9522.0
2015-11-12 13:25:00,43.64,43.66,43.6,43.65,8952.0,36.623,36.6398,36.5894,36.6314,8952.0
2015-11-12 13:30:00,43.66,43.67,43.62,43.63,5633.0,36.6398,36.6482,36.6062,36.6146,5633.0
2015-11-12 13:35:00,43.63,43.67,43.62,43.67,10014.0,36.6146,36.6482,36.6062,36.6482,10014.0
2015-11-12 13:40:00,43.67,43.67,43.61,43.62,3500.0,36.6482,36.6482,36.5978,36.6062,3500.0
2015-11-12 13:45:00,43.62,43.65,43.59,43.64,4184.0,36.6062,36.6314,36.581,36.623,4184.0
2015-11-12 13:50:00,43.64,43.64,43.6,43.61,5002.0,36.623,36.623,36.5894,36.5978,5002.0
2015-11-12 13:55:00,43.62,43.65,43.62,43.65,2900.0,36.6062,36.6314,36.6062,36.6314,2900.0
2015-11-12 14:00:00,43.66,43.66,43.64,43.65,3341.0,36.6398,36.6398,36.623,36.6314,3341.0
2015-11-12 14:05:00,43.64,43.64,43.61,43.64,5798.0,36.623,36.623,36.5978,36.623,5798.0
2015-11-12 14:10:00,43.64,43.64,43.59,43.6,6137.0,36.623,36.623,36.581,36.5894,6137.0
2015-11-12 14:15:00,43.6,43.6,43.56,43.56,3880.0,36.5894,36.5894,36.5559,36.5559,3880.0
2015-11-12 14:20:00,43.56,43.57,43.53,43.55,5736.0,36.5559,36.5642,36.5307,36.5475,5736.0
2015-11-12 14:25:00,43.55,43.57,43.54,43.56,6500.0,36.5475,36.5642,36.5391,36.5559,6500.0
2015-11-12 14:30:00,43.57,43.58,43.55,43.55,5746.0,36.5642,36.5726,36.5475,36.5475,5746.0
2015-11-12 14:35:00,43.55,43.55,43.49,43.49,8516.0,36.5475,36.5475,36.4971,36.4971,8516.0
2015-11-12 14:40:00,43.49,43.51,43.47,43.49,14174.0,36.4971,36.5139,36.4803,36.4971,14174.0
2015-11-12 14:45:00,43.48,43.48,43.46,43.48,4569.0,36.4887,36.4887,36.4719,36.4887,4569.0
2015-11-12 14:50:00,43.46,43.46,43.42,43.42,10401.0,36.4719,36.4719,36.4384,36.4384,10401.0
2015-11-12 14:55:00,43.42,43.43,43.4,43.43,3384.0,36.4384,36.4468,36.4216,36.4468,3384.0
2015-11-12 15:00:00,43.43,43.45,43.43,43.45,5377.0,36.4468,36.4635,36.4468,36.4635,5377.0
2015-11-12 15:05:00,43.45,43.46,43.43,43.43,4002.0,36.4635,36.4719,36.4468,36.4468,4002.0
2015-11-12 15:10:00,43.43,43.47,43.41,43.47,5812.0,36.4468,36.4803,36.43,36.4803,5812.0
2015-11-12 15:15:00,43.47,43.49,43.47,43.48,6692.0,36.4803,36.4971,36.4803,36.4887,6692.0
2015-11-12 15:20:00,43.49,43.49,43.44,43.46,6891.0,36.4971,36.4971,36.4552,36.4719,6891.0
2015-11-12 15:25:00,43.47,43.5,43.46,43.46,16388.0,36.4803,36.5055,36.4719,36.4719,16388.0
2015-11-12 15:30:00,43.47,43.47,43.42,43.42,7475.0,36.4803,36.4803,36.4384,36.4384,7475.0
2015-11-12 15:35:00,43.42,43.43,43.4,43.4,4962.0,36.4384,36.4468,36.4216,36.4216,4962.0
2015-11-12 15:40:00,43.39,43.4,43.35,43.38,18410.0,36.4132,36.4216,36.3796,36.4048,18410.0
2015-11-12 15:45:00,43.38,43.38,43.33,43.33,11114.0,36.4048,36.4048,36.3628,36.3628,11114.0
2015-11-12 15:50:00,43.33,43.34,43.29,43.31,22801.0,36.3628,36.3712,36.3293,36.3461,22801.0
2015-11-12 15:55:00,43.3,43.33,43.27,43.27,51892.0,36.3377,36.3628,36.3125,36.3125,51892.0
2015-11-13 09:30:00,43.22,43.29,43.22,43.26,5983.0,36.2705,36.3293,36.2705,36.3041,5983.0
2015-11-13 09:35:00,43.24,43.29,43.2,43.21,3641.0,36.2873,36.3293,36.2537,36.2621,3641.0
2015-11-13 09:40:00,43.23,43.28,43.22,43.28,3000.0,36.2789,36.3209,36.2705,36.3209,3000.0
2015-11-13 09:45:00,43.28,43.28,43.21,43.21,4442.0,36.3209,36.3209,36.2621,36.2621,4442.0
2015-11-13 09:50:00,43.23,43.3,43.18,43.28,4400.0,36.2789,36.3377,36.237,36.3209,4400.0
2015-11-13 09:55:00,43.28,43.28,43.2,43.2,1600.0,36.3209,36.3209,36.2537,36.2537,1600.0
2015-11-13 10:00:00,43.19,43.23,43.13,43.13,2652.0,36.2453,36.2789,36.195,36.195,2652.0
2015-11-13 10:05:00,43.1,43.12,43.09,43.1,3074.0,36.1698,36.1866,36.1614,36.1698,3074.0
2015-11-13 10:10:00,43.1,43.1,43.04,43.06,6355.0,36.1698,36.1698,36.1195,36.1363,6355.0
2015-11-13 10:15:00,43.03,43.09,43.02,43.04,9883.0,36.1111,36.1614,36.1027,36.1195,9883.0
2015-11-13 10:20:00,43.06,43.14,43.06,43.09,9500.0,36.1363,36.2034,36.1363,36.1614,9500.0
2015-11-13 10:25:00,43.08,43.1,43.02,43.02,8800.0,36.153,36.1698,36.1027,36.1027,8800.0
2015-11-13 10:30:00,43.02,43.04,42.98,43.01,5950.0,36.1027,36.1195,36.0691,36.0943,5950.0
2015-11-13 10:35:00,43.01,43.05,43.0,43.03,5183.0,36.0943,36.1279,36.0859,36.1111,5183.0
2015-11-13 10:40:00,43.04,43.07,43.03,43.03,3456.0,36.1195,36.1446,36.1111,36.1111,3456.0
2015-11-13 10:45:00,43.02,43.06,42.99,43.06,7211.0,36.1027,36.1363,36.0775,36.1363,7211.0
2015-11-13 10:50:00,43.05,43.05,43.01,43.04,4792.0,36.1279,36.1279,36.0943,36.1195,4792.0
2015-11-13 10:55:00,43.06,43.08,43.05,43.08,4127.0,36.1363,36.153,36.1279,36.153,4127.0
2015-11-13 11:00:00,43.08,43.08,42.96,43.0,12987.0,36.153,36.153,36.0523,36.0859,12987.0
2015-11-13 11:05:00,43.01,43.06,43.01,43.04,4285.0,36.0943,36.1363,36.0943,36.1195,4285.0
2015-11-13 11:10:00,43.04,43.06,43.03,43.06,3300.0,36.1195,36.1363,36.1111,36.1363,3300.0
2015-11-13 11:15:00,43.06,43.06,42.96,43.01,10699.0,36.1363,36.1363,36.0523,36.0943,10699.0
2015-11-13 11:20:00,43.02,43.1,43.01,43.09,8384.0,36.1027,36.1698,36.0943,36.1614,8384.0
2015-11-13 11:25:00,43.1,43.12,43.08,43.09,13103.0,36.1698,36.1866,36.153,36.1614,13103.0
2015-11-13 11:30:00,43.09,43.09,43.04,43.07,6125.0,36.1614,36.1614,36.1195,36.1446,6125.0
2015-11-13 11:35:00,43.07,43.09,43.03,43.03,6613.0,36.1446,36.1614,36.1111,36.1111,6613.0
2015-11-13 11:40:00,43.02,43.09,43.02,43.09,3252.0,36.1027,36.1614,36.1027,36.1614,3252.0
2015-11-13 11:45:00,43.09,43.11,43.08,43.1,2865.0,36.1614,36.1782,36.153,36.1698,2865.0
2015-11-13 11:50:00,43.09,43.12,43.09,43.11,7242.0,36.1614,36.1866,36.1614,36.1782,7242.0
2015-11-13 11:55:00,43.11,43.19,43.1,43.19,8487.0,36.1782,36.2453,36.1698,36.2453,8487.0
2015-11-13 12:00:00,43.2,43.21,43.13,43.19,6493.0,36.2537,36.2621,36.195,36.2453,6493.0
2015-11-13 12:05:00,43.18,43.19,43.16,43.18,5317.0,36.237,36.2453,36.2202,36.237,5317.0
2015-11-13 12:10:00,43.19,43.25,43.18,43.25,3388.0,36.2453,36.2957,36.237,36.2957,3388.0
2015-11-13 12:15:00,43.25,43.25,43.23,43.23,3616.0,36.2957,36.2957,36.2789,36.2789,3616.0
2015-11-13 12:20:00,43.23,43.24,43.22,43.22,2200.0,36.2789,36.2873,36.2705,36.2705,2200.0
2015-11-13 12:25:00,43.22,43.24,43.19,43.19,5533.0,36.2705,36.2873,36.2453,36.2453,5533.0
2015-11-13 12:30:00,43.19,43.21,43.19,43.19,2169.0,36.2453,36.2621,36.2453,36.2453,2169.0
2015-11-13 12:35:00,43.19,43.19,43.16,43.16,1661.0,36.2453,36.2453,36.2202,36.2202,1661.0
2015-11-13 12:40:00,43.15,43.15,43.1,43.11,3464.0,36.2118,36.2118,36.1698,36.1782,3464.0
2015-11-13 12:45:00,43.11,43.11,43.07,43.08,1500.0,36.1782,36.1782,36.1446,36.153,1500.0
2015-11-13 12:50:00,43.08,43.1,43.07,43.09,2510.0,36.153,36.1698,36.1446,36.1614,2510.0
2015-11-13 12:55:00,43.1,43.14,43.1,43.14,2262.0,36.1698,36.2034,36.1698,36.2034,2262.0
2015-11-13 13:00:00,43.15,43.16,43.13,43.14,4200.0,36.2118,36.2202,36.195,36.2034,4200.0
2015-11-13 13:05:00,43.13,43.13,43.08,43.08,1200.0,36.195,36.195,36.153,36.153,1200.0
2015-11-13 13:10:00,43.08,43.08,43.07,43.07,2200.0,36.153,36.153,36.1446,36.1446,2200.0
2015-11-13 13:15:00,43.06,43.07,43.05,43.07,10050.0,36.1363,36.1446,36.1279,36.1446,10050.0
2015-11-13 13:20:00,43.06,43.06,43.02,43.05,6700.0,36.1363,36.1363,36.1027,36.1279,6700.0
2015-11-13 13:25:00,43.06,43.07,43.04,43.05,3746.0,36.1363,36.1446,36.1195,36.1279,3746.0
2015-11-13 13:30:00,43.05,43.07,42.99,43.0,12900.0,36.1279,36.1446,36.0775,36.0859,12900.0
2015-11-13 13:35:00,43.0,43.01,42.94,42.95,22466.0,36.0859,36.0943,36.0355,36.0439,22466.0
2015-11-13 13:40:00,42.96,42.98,42.95,42.98,5517.0,36.0523,36.0691,36.0439,36.0691,5517.0
2015-11-13 13:45:00,42.98,43.02,42.96,42.96,10806.0,36.0691,36.1027,36.0523,36.0523,10806.0
2015-11-13 13:50:00,42.97,43.03,42.97,43.0,6292.0,36.0607,36.1111,36.0607,36.0859,6292.0
2015-11-13 13:55:00,43.01,43.03,42.99,42.99,3125.0,36.0943,36.1111,36.0775,36.0775,3125.0
2015-11-13 14:00:00,42.98,43.05,42.98,43.04,5511.0,36.0691,36.1279,36.0691,36.1195,5511.0
2015-11-13 14:05:00,43.03,43.03,42.97,42.98,5391.0,36.1111,36.1111,36.0607,36.0691,5391.0
2015-11-13 14:10:00,42.97,42.99,42.96,42.97,4200.0,36.0607,36.0775,36.0523,36.0607,4200.0
2015-11-13 14:15:00,42.99,43.0,42.97,42.99,1782.0,36.0775,36.0859,36.0607,36.0775,1782.0
2015-11-13 14:20:00,42.99,42.99,42.96,42.96,2900.0,36.0775,36.0775,36.0523,36.0523,2900.0
2015-11-13 14:25:00,42.96,42.96,42.93,42.95,5100.0,36.0523,36.0523,36.0272,36.0439,5100.0
2015-11-13 14:30:00,42.95,42.98,42.95,42.98,6928.0,36.0439,36.0691,36.0439,36.0691,6928.0
2015-11-13 14:35:00,42.99,43.01,42.95,42.96,15976.0,36.0775,36.0943,36.0439,36.0523,15976.0
2015-11-13 14:40:00,42.95,42.96,42.91,42.95,8492.0,36.0439,36.0523,36.0104,36.0439,8492.0
2015-11-13 14:45:00,42.95,42.96,42.89,42.92,6309.0,36.0439,36.0523,35.9936,36.0188,6309.0
2015-11-13 14:50:00,42.92,42.93,42.88,42.89,6482.0,36.0188,36.0272,35.9852,35.9936,6482.0
2015-11-13 14:55:00,42.89,42.89,42.85,42.87,11108.0,35.9936,35.9936,35.96,35.9768,11108.0
2015-11-13 15:00:00,42.87,42.93,42.87,42.92,5681.0,35.9768,36.0272,35.9768,36.0188,5681.0
2015-11-13 15:05:00,42.93,42.96,42.92,42.94,15195.0,36.0272,36.0523,36.0188,36.0355,15195.0
2015-11-13 15:10:00,42.94,42.97,42.93,42.96,9820.0,36.0355,36.0607,36.0272,36.0523,9820.0
2015-11-13 15:15:00,42.95,42.96,42.92,42.94,11419.0,36.0439,36.0523,36.0188,36.0355,11419.0
2015-11-13 15:20:00,42.92,42.94,42.89,42.93,10384.0,36.0188,36.0355,35.9936,36.0272,10384.0
2015-11-13 15:25:00,42.93,42.96,42.91,42.95,11078.0,36.0272,36.0523,36.0104,36.0439,11078.0
2015-11-13 15:30:00,42.94,42.97,42.9,42.92,10733.0,36.0355,36.0607,36.002,36.0188,10733.0
2015-11-13 15:35:00,42.93,42.97,42.91,42.95,11167.0,36.0272,36.0607,36.0104,36.0439,11167.0
2015-11-13 15:40:00,42.95,43.0,42.93,42.97,10196.0,36.0439,36.0859,36.0272,36.0607,10196.0
2015-11-13 15:45:00,42.96,43.01,42.95,42.98,16989.0,36.0523,36.0943,36.0439,36.0691,16989.0
2015-11-13 15:50:00,42.99,43.0,42.95,42.97,10077.0,36.0775,36.0859,36.0439,36.0607,10077.0
2015-11-13 15:55:00,42.97,42.99,42.94,42.96,30847.0,36.0607,36.0775,36.0355,36.0523,30847.0
2015-11-16 09:30:00,42.85,43.03,42.79,42.93,5570.0,35.96,36.1111,35.9097,36.0272,5570.0
2015-11-16 09:35:00,42.93,43.04,42.9,43.0,4281.0,36.0272,36.1195,36.002,36.0859,4281.0
2015-11-16 09:40:00,43.03,43.07,42.94,42.95,6652.0,36.1111,36.1446,36.0355,36.0439,6652.0
2015-11-16 09:45:00,42.94,43.05,42.94,42.97,4151.0,36.0355,36.1279,36.0355,36.0607,4151.0
2015-11-16 09:50:00,42.97,43.0,42.93,42.93,2400.0,36.0607,36.0859,36.0272,36.0272,2400.0
2015-11-16 09:55:00,42.96,42.97,42.9,42.91,3045.0,36.0523,36.0607,36.002,36.0104,3045.0
2015-11-16 10:00:00,42.92,42.94,42.89,42.9,3668.0,36.0188,36.0355,35.9936,36.002,3668.0
2015-11-16 10:05:00,42.9,42.9,42.82,42.85,5847.0,36.002,36.002,35.9348,35.96,5847.0
2015-11-16 10:10:00,42.85,42.92,42.85,42.92,6338.0,35.96,36.0188,35.96,36.0188,6338.0
2015-11-16 10:15:00,42.92,42.92,42.87,42.91,5367.0,36.0188,36.0188,35.9768,36.0104,5367.0
2015-11-16 10:20:00,42.9,42.95,42.85,42.94,8347.0,36.002,36.0439,35.96,36.0355,8347.0
2015-11-16 10:25:00,42.93,42.93,42.87,42.88,3647.0,36.0272,36.0272,35.9768,35.9852,3647.0
2015-11-16 10:30:00,42.88,42.91,42.88,42.89,8452.0,35.9852,36.0104,35.9852,35.9936,8452.0
2015-11-16 10:35:00,42.9,42.92,42.87,42.91,10061.0,36.002,36.0188,35.9768,36.0104,10061.0
2015-11-16 10:40:00,42.92,42.92,42.86,42.88,21451.0,36.0188,36.0188,35.9684,35.9852,21451.0
2015-11-16 10:45:00,42.89,42.92,42.88,42.9,2608.0,35.9936,36.0188,35.9852,36.002,2608.0
2015-11-16 10:50:00,42.88,42.89,42.84,42.84,4716.0,35.9852,35.9936,35.9516,35.9516,4716.0
2015-11-16 10:55:00,42.84,42.89,42.82,42.87,11963.0,35.9516,35.9936,35.9348,35.9768,11963.0
2015-11-16 11:00:00,42.87,42.94,42.87,42.92,4495.0,35.9768,36.0355,35.9768,36.0188,4495.0
2015-11-16 11:05:00,42.92,42.95,42.92,42.94,2177.0,36.0188,36.0439,36.0188,36.0355,2177.0
2015-11-16 11:10:00,42.94,43.01,42.93,42.94,4909.0,36.0355,36.0943,36.0272,36.0355,4909.0
2015-11-16 11:15:00,42.95,42.97,42.94,42.96,1936.0,36.0439,36.0607,36.0355,36.0523,1936.0
2015-11-16 11:20:00,42.97,42.99,42.95,42.95,6049.0,36.0607,36.0775,36.0439,36.0439,6049.0
2015-11-16 11:25:00,42.95,42.95,42.88,42.89,4033.0,36.0439,36.0439,35.9852,35.9936,4033.0
2015-11-16 11:30:00,42.93,42.98,42.93,42.97,2264.0,36.0272,36.0691,36.0272,36.0607,2264.0
2015-11-16 11:35:00,42.98,43.0,42.97,42.97,2353.0,36.0691,36.0859,36.0607,36.0607,2353.0
2015-11-16 11:40:00,42.97,43.01,42.96,42.99,2300.0,36.0607,36.0943,36.0523,36.0775,2300.0
2015-11-16 11:45:00,42.99,43.05,42.98,43.02,3393.0,36.0775,36.1279,36.0691,36.1027,3393.0
2015-11-16 11:50:00,43.03,43.03,42.99,43.0,22733.0,36.1111,36.1111,36.0775,36.0859,22733.0
2015-11-16 11:55:00,43.01,43.01,43.0,43.0,1900.0,36.0943,36.0943,36.0859,36.0859,1900.0
2015-11-16 12:00:00,43.0,43.06,43.0,43.05,10334.0,36.0859,36.1363,36.0859,36.1279,10334.0
2015-11-16 12:05:00,43.05,43.07,43.03,43.04,14211.0,36.1279,36.1446,36.1111,36.1195,14211.0
2015-11-16 12:10:00,43.05,43.06,43.02,43.03,2400.0,36.1279,36.1363,36.1027,36.1111,2400.0
2015-11-16 12:15:00,43.04,43.1,43.04,43.09,9400.0,36.1195,36.1698,36.1195,36.1614,9400.0
2015-11-16 12:20:00,43.09,43.14,43.09,43.12,5700.0,36.1614,36.2034,36.1614,36.1866,5700.0
2015-11-16 12:25:00,43.13,43.14,43.11,43.14,9200.0,36.195,36.2034,36.1782,36.2034,9200.0
2015-11-16 12:30:00,43.13,43.2,43.13,43.16,14167.0,36.195,36.2537,36.195,36.2202,14167.0
2015-11-16 12:35:00,43.16,43.17,43.14,43.17,3500.0,36.2202,36.2286,36.2034,36.2286,3500.0
2015-11-16 12:40:00,43.17,43.22,43.17,43.19,3040.0,36.2286,36.2705,36.2286,36.2453,3040.0
2015-11-16 12:45:00,43.19,43.19,43.15,43.16,14084.0,36.2453,36.2453,36.2118,36.2202,14084.0
2015-11-16 12:50:00,43.17,43.17,43.12,43.13,1379.0,36.2286,36.2286,36.1866,36.195,1379.0
2015-11-16 12:55:00,43.13,43.14,43.12,43.13,2943.0,36.195,36.2034,36.1866,36.195,2943.0
2015-11-16 13:00:00,43.14,43.17,43.13,43.16,9249.0,36.2034,36.2286,36.195,36.2202,9249.0
2015-11-16 13:05:00,43.19,43.19,43.16,43.16,1700.0,36.2453,36.2453,36.2202,36.2202,1700.0
2015-11-16 13:10:00,43.17,43.23,43.17,43.2,7900.0,36.2286,36.2789,36.2286,36.2537,7900.0
2015-11-16 13:15:00,43.22,43.23,43.17,43.21,12379.0,36.2705,36.2789,36.2286,36.2621,12379.0
2015-11-16 13:20:00,43.22,43.25,43.22,43.24,3563.0,36.2705,36.2957,36.2705,36.2873,3563.0
2015-11-16 13:25:00,43.24,43.24,43.2,43.23,16932.0,36.2873,36.2873,36.2537,36.2789,16932.0
2015-11-16 13:30:00,43.23,43.28,43.23,43.25,8562.0,36.2789,36.3209,36.2789,36.2957,8562.0
2015-11-16 13:35:00,43.25,43.29,43.25,43.27,9624.0,36.2957,36.3293,36.2957,36.3125,9624.0
2015-11-16 13:40:00,43.26,43.28,43.24,43.24,10637.0,36.3041,36.3209,36.2873,36.2873,10637.0
2015-11-16 13:45:00,43.25,43.29,43.25,43.29,1613.0,36.2957,36.3293,36.2957,36.3293,1613.0
2015-11-16 13:50:00,43.29,43.29,43.26,43.28,2000.0,36.3293,36.3293,36.3041,36.3209,2000.0
2015-11-16 13:55:00,43.3,43.32,43.29,43.3,3245.0,36.3377,36.3544,36.3293,36.3377,3245.0
2015-11-16 14:00:00,43.32,43.35,43.32,43.33,13217.0,36.3544,36.3796,36.3544,36.3628,13217.0
2015-11-16 14:05:00,43.3,43.3,43.26,43.3,18633.0,36.3377,36.3377,36.3041,36.3377,18633.0
2015-11-16 14:10:00,43.3,43.34,43.28,43.32,9200.0,36.3377,36.3712,36.3209,36.3544,9200.0
2015-11-16 14:15:00,43.33,43.36,43.33,43.35,1802.0,36.3628,36.388,36.3628,36.3796,1802.0
2015-11-16 14:20:00,43.36,43.36,43.32,43.34,26604.0,36.388,36.388,36.3544,36.3712,26604.0
2015-11-16 14:25:00,43.34,43.35,43.33,43.34,19505.0,36.3712,36.3796,36.3628,36.3712,19505.0
2015-11-16 14:30:00,43.34,43.39,43.33,43.39,14951.0,36.3712,36.4132,36.3628,36.4132,14951.0
2015-11-16 14:35:00,43.4,43.42,43.36,43.41,13272.0,36.4216,36.4384,36.388,36.43,13272.0
2015-11-16 14:40:00,43.4,43.41,43.38,43.39,4301.0,36.4216,36.43,36.4048,36.4132,4301.0
2015-11-16 14:45:00,43.39,43.41,43.36,43.36,4720.0,36.4132,36.43,36.388,36.388,4720.0
2015-11-16 14:50:00,43.35,43.36,43.34,43.34,5824.0,36.3796,36.388,36.3712,36.3712,5824.0
2015-11-16 14:55:00,43.35,43.36,43.33,43.35,7093.0,36.3796,36.388,36.3628,36.3796,7093.0
2015-11-16 15:00:00,43.36,43.39,43.35,43.39,10958.0,36.388,36.4132,36.3796,36.4132,10958.0
2015-11-16 15:05:00,43.39,43.39,43.37,43.39,4501.0,36.4132,36.4132,36.3964,36.4132,4501.0
2015-11-16 15:10:00,43.38,43.4,43.36,43.38,6825.0,36.4048,36.4216,36.388,36.4048,6825.0
2015-11-16 15:15:00,43.38,43.41,43.37,43.4,23407.0,36.4048,36.43,36.3964,36.4216,23407.0
2015-11-16 15:20:00,43.4,43.48,43.39,43.48,9659.0,36.4216,36.4887,36.4132,36.4887,9659.0
2015-11-16 15:25:00,43.48,43.48,43.44,43.44,6675.0,36.4887,36.4887,36.4552,36.4552,6675.0
2015-11-16 15:30:00,43.44,43.47,43.43,43.44,10546.0,36.4552,36.4803,36.4468,36.4552,10546.0
2015-11-16 15:35:00,43.44,43.49,43.43,43.47,24380.0,36.4552,36.4971,36.4468,36.4803,24380.0
2015-11-16 15:40:00,43.47,43.49,43.44,43.45,11577.0,36.4803,36.4971,36.4552,36.4635,11577.0
2015-11-16 15:45:00,43.46,43.52,43.46,43.47,15609.0,36.4719,36.5223,36.4719,36.4803,15609.0
2015-11-16 15:50:00,43.47,43.49,43.45,43.47,16293.0,36.4803,36.4971,36.4635,36.4803,16293.0
2015-11-16 15:55:00,43.47,43.53,43.47,43.52,34887.0,36.4803,36.5307,36.4803,36.5223,34887.0
2015-11-17 09:30:00,43.61,43.69,43.41,43.41,8110.0,36.5978,36.665,36.43,36.43,8110.0
2015-11-17 09:35:00,43.42,43.49,43.39,43.47,4822.0,36.4384,36.4971,36.4132,36.4803,4822.0
2015-11-17 09:40:00,43.46,43.49,43.4,43.41,12735.0,36.4719,36.4971,36.4216,36.43,12735.0
2015-11-17 09:45:00,43.42,43.43,43.37,43.4,7241.0,36.4384,36.4468,36.3964,36.4216,7241.0
2015-11-17 09:50:00,43.41,43.42,43.36,43.41,14813.0,36.43,36.4384,36.388,36.43,14813.0
2015-11-17 09:55:00,43.39,43.44,43.38,43.44,8682.0,36.4132,36.4552,36.4048,36.4552,8682.0
2015-11-17 10:00:00,43.43,43.46,43.39,43.41,13139.0,36.4468,36.4719,36.4132,36.43,13139.0
2015-11-17 10:05:00,43.42,43.51,43.41,43.49,19391.0,36.4384,36.5139,36.43,36.4971,19391.0
2015-11-17 10:10:00,43.48,43.53,43.48,43.53,10479.0,36.4887,36.5307,36.4887,36.5307,10479.0
2015-11-17 10:15:00,43.52,43.53,43.45,43.45,24225.0,36.5223,36.5307,36.4635,36.4635,24225.0
2015-11-17 10:20:00,43.46,43.48,43.45,43.46,6282.0,36.4719,36.4887,36.4635,36.4719,6282.0
2015-11-17 10:25:00,43.47,43.47,43.41,43.47,5605.0,36.4803,36.4803,36.43,36.4803,5605.0
2015-11-17 10:30:00,43.47,43.57,43.45,43.56,6091.0,36.4803,36.5642,36.4635,36.5559,6091.0
2015-11-17 10:35:00,43.56,43.61,43.55,43.61,3600.0,36.5559,36.5978,36.5475,36.5978,3600.0
2015-11-17 10:40:00,43.57,43.58,43.53,43.55,9068.0,36.5642,36.5726,36.5307,36.5475,9068.0
2015-11-17 10:45:00,43.55,43.57,43.53,43.56,9718.0,36.5475,36.5642,36.5307,36.5559,9718.0
2015-11-17 10:50:00,43.56,43.57,43.51,43.51,19659.0,36.5559,36.5642,36.5139,36.5139,19659.0
2015-11-17 10:55:00,43.5,43.53,43.49,43.51,14525.0,36.5055,36.5307,36.4971,36.5139,14525.0
2015-11-17 11:00:00,43.5,43.51,43.48,43.5,5464.0,36.5055,36.5139,36.4887,36.5055,5464.0
2015-11-17 11:05:00,43.5,43.51,43.44,43.46,9931.0,36.5055,36.5139,36.4552,36.4719,9931.0
2015-11-17 11:10:00,43.45,43.51,43.44,43.51,6100.0,36.4635,36.5139,36.4552,36.5139,6100.0
2015-11-17 11:15:00,43.51,43.53,43.5,43.51,5049.0,36.5139,36.5307,36.5055,36.5139,5049.0
2015-11-17 11:20:00,43.51,43.53,43.48,43.5,6310.0,36.5139,36.5307,36.4887,36.5055,6310.0
2015-11-17 11:25:00,43.48,43.51,43.48,43.51,5498.0,36.4887,36.5139,36.4887,36.5139,5498.0
2015-11-17 11:30:00,43.52,43.56,43.51,43.53,5000.0,36.5223,36.5559,36.5139,36.5307,5000.0
2015-11-17 11:35:00,43.53,43.53,43.5,43.52,5845.0,36.5307,36.5307,36.5055,36.5223,5845.0
2015-11-17 11:40:00,43.52,43.55,43.5,43.51,6850.0,36.5223,36.5475,36.5055,36.5139,6850.0
2015-11-17 11:45:00,43.51,43.53,43.5,43.5,5905.0,36.5139,36.5307,36.5055,36.5055,5905.0
2015-11-17 11:50:00,43.5,43.53,43.49,43.52,4863.0,36.5055,36.5307,36.4971,36.5223,4863.0
2015-11-17 11:55:00,43.52,43.54,43.49,43.53,4389.0,36.5223,36.5391,36.4971,36.5307,4389.0
2015-11-17 12:00:00,43.53,43.54,43.51,43.51,4105.0,36.5307,36.5391,36.5139,36.5139,4105.0
2015-11-17 12:05:00,43.53,43.54,43.48,43.49,7450.0,36.5307,36.5391,36.4887,36.4971,7450.0
2015-11-17 12:10:00,43.5,43.51,43.47,43.51,7053.0,36.5055,36.5139,36.4803,36.5139,7053.0
2015-11-17 12:15:00,43.52,43.52,43.49,43.49,5317.0,36.5223,36.5223,36.4971,36.4971,5317.0
2015-11-17 12:20:00,43.48,43.49,43.45,43.47,13134.0,36.4887,36.4971,36.4635,36.4803,13134.0
2015-11-17 12:25:00,43.46,43.51,43.46,43.5,9251.0,36.4719,36.5139,36.4719,36.5055,9251.0
2015-11-17 12:30:00,43.49,43.51,43.49,43.51,8581.0,36.4971,36.5139,36.4971,36.5139,8581.0
2015-11-17 12:35:00,43.51,43.52,43.47,43.5,14342.0,36.5139,36.5223,36.4803,36.5055,14342.0
2015-11-17 12:40:00,43.49,43.49,43.45,43.48,13468.0,36.4971,36.4971,36.4635,36.4887,13468.0
2015-11-17 12:45:00,43.47,43.5,43.45,43.46,17293.0,36.4803,36.5055,36.4635,36.4719,17293.0
2015-11-17 12:50:00,43.46,43.51,43.46,43.5,8945.0,36.4719,36.5139,36.4719,36.5055,8945.0
2015-11-17 12:55:00,43.5,43.55,43.49,43.52,5958.0,36.5055,36.5475,36.4971,36.5223,5958.0
2015-11-17 13:00:00,43.52,43.54,43.5,43.54,3352.0,36.5223,36.5391,36.5055,36.5391,3352.0
2015-11-17 13:05:00,43.54,43.59,43.54,43.54,21102.0,36.5391,36.581,36.5391,36.5391,21102.0
2015-11-17 13:10:00,43.55,43.56,43.5,43.53,8624.0,36.5475,36.5559,36.5055,36.5307,8624.0
2015-11-17 13:15:00,43.53,43.54,43.46,43.46,13405.0,36.5307,36.5391,36.4719,36.4719,13405.0
2015-11-17 13:20:00,43.47,43.49,43.45,43.47,9755.0,36.4803,36.4971,36.4635,36.4803,9755.0
2015-11-17 13:25:00,43.47,43.47,43.41,43.43,4805.0,36.4803,36.4803,36.43,36.4468,4805.0
2015-11-17 13:30:00,43.42,43.49,43.39,43.48,11098.0,36.4384,36.4971,36.4132,36.4887,11098.0
2015-11-17 13:35:00,43.47,43.47,43.43,43.45,8382.0,36.4803,36.4803,36.4468,36.4635,8382.0
2015-11-17 13:40:00,43.45,43.48,43.41,43.45,7271.0,36.4635,36.4887,36.43,36.4635,7271.0
2015-11-17 13:45:00,43.45,43.48,43.45,43.46,3074.0,36.4635,36.4887,36.4635,36.4719,3074.0
2015-11-17 13:50:00,43.45,43.5,43.45,43.5,2105.0,36.4635,36.5055,36.4635,36.5055,2105.0
2015-11-17 13:55:00,43.5,43.52,43.5,43.5,2800.0,36.5055,36.5223,36.5055,36.5055,2800.0
2015-11-17 14:00:00,43.49,43.5,43.47,43.47,3827.0,36.4971,36.5055,36.4803,36.4803,3827.0
2015-11-17 14:05:00,43.47,43.53,43.46,43.52,10636.0,36.4803,36.5307,36.4719,36.5223,10636.0
2015-11-17 14:10:00,43.51,43.53,43.51,43.53,2100.0,36.5139,36.5307,36.5139,36.5307,2100.0
2015-11-17 14:15:00,43.52,43.53,43.48,43.49,4959.0,36.5223,36.5307,36.4887,36.4971,4959.0
2015-11-17 14:20:00,43.48,43.49,43.43,43.43,4001.0,36.4887,36.4971,36.4468,36.4468,4001.0
2015-11-17 14:25:00,43.42,43.42,43.4,43.41,9952.0,36.4384,36.4384,36.4216,36.43,9952.0
2015-11-17 14:30:00,43.4,43.41,43.37,43.41,5698.0,36.4216,36.43,36.3964,36.43,5698.0
2015-11-17 14:35:00,43.4,43.41,43.36,43.39,4570.0,36.4216,36.43,36.388,36.4132,4570.0
2015-11-17 14:40:00,43.39,43.41,43.34,43.34,9901.0,36.4132,36.43,36.3712,36.3712,9901.0
2015-11-17 14:45:00,43.34,43.37,43.33,43.36,7342.0,36.3712,36.3964,36.3628,36.388,7342.0
2015-11-17 14:50:00,43.36,43.37,43.33,43.34,6742.0,36.388,36.3964,36.3628,36.3712,6742.0
2015-11-17 14:55:00,43.35,43.37,43.33,43.36,5532.0,36.3796,36.3964,36.3628,36.388,5532.0
2015-11-17 15:00:00,43.36,43.36,43.27,43.28,18710.0,36.388,36.388,36.3125,36.3209,18710.0
2015-11-17 15:05:00,43.28,43.29,43.24,43.25,8757.0,36.3209,36.3293,36.2873,36.2957,8757.0
2015-11-17 15:10:00,43.23,43.24,43.19,43.22,15385.0,36.2789,36.2873,36.2453,36.2705,15385.0
2015-11-17 15:15:00,43.21,43.21,43.17,43.18,8443.0,36.2621,36.2621,36.2286,36.237,8443.0
2015-11-17 15:20:00,43.19,43.22,43.17,43.19,19754.0,36.2453,36.2705,36.2286,36.2453,19754.0
2015-11-17 15:25:00,43.19,43.24,43.18,43.24,9332.0,36.2453,36.2873,36.237,36.2873,9332.0
2015-11-17 15:30:00,43.24,43.28,43.22,43.25,32291.0,36.2873,36.3209,36.2705,36.2957,32291.0
2015-11-17 15:35:00,43.25,43.27,43.24,43.25,8335.0,36.2957,36.3125,36.2873,36.2957,8335.0
2015-11-17 15:40:00,43.24,43.3,43.23,43.26,28251.0,36.2873,36.3377,36.2789,36.3041,28251.0
2015-11-17 15:45:00,43.27,43.3,43.26,43.26,19099.0,36.3125,36.3377,36.3041,36.3041,19099.0
2015-11-17 15:50:00,43.27,43.29,43.24,43.24,33983.0,36.3125,36.3293,36.2873,36.2873,33983.0
2015-11-17 15:55:00,43.24,43.25,43.19,43.23,50663.0,36.2873,36.2957,36.2453,36.2789,50663.0
2015-11-18 09:30:00,43.28,43.49,43.23,43.24,16185.0,36.3209,36.4971,36.2789,36.2873,16185.0
2015-11-18 09:35:00,43.25,43.33,43.25,43.33,4965.0,36.2957,36.3628,36.2957,36.3628,4965.0
2015-11-18 09:40:00,43.36,43.4,43.3,43.3,8319.0,36.388,36.4216,36.3377,36.3377,8319.0
2015-11-18 09:45:00,43.31,43.46,43.31,43.44,12422.0,36.3461,36.4719,36.3461,36.4552,12422.0
2015-11-18 09:50:00,43.45,43.46,43.39,43.41,5895.0,36.4635,36.4719,36.4132,36.43,5895.0
2015-11-18 09:55:00,43.43,43.46,43.29,43.3,8973.0,36.4468,36.4719,36.3293,36.3377,8973.0
2015-11-18 10:00:00,43.32,43.41,43.31,43.41,3455.0,36.3544,36.43,36.3461,36.43,3455.0
2015-11-18 10:05:00,43.41,43.47,43.4,43.44,4150.0,36.43,36.4803,36.4216,36.4552,4150.0
2015-11-18 10:10:00,43.44,43.44,43.33,43.33,4232.0,36.4552,36.4552,36.3628,36.3628,4232.0
2015-11-18 10:15:00,43.31,43.31,43.21,43.22,7038.0,36.3461,36.3461,36.2621,36.2705,7038.0
2015-11-18 10:20:00,43.21,43.29,43.21,43.22,9261.0,36.2621,36.3293,36.2621,36.2705,9261.0
2015-11-18 10:25:00,43.25,43.29,43.22,43.25,4305.0,36.2957,36.3293,36.2705,36.2957,4305.0
2015-11-18 10:30:00,43.24,43.28,43.21,43.21,10415.0,36.2873,36.3209,36.2621,36.2621,10415.0
2015-11-18 10:35:00,43.2,43.26,43.2,43.26,4815.0,36.2537,36.3041,36.2537,36.3041,4815.0
2015-11-18 10:40:00,43.26,43.3,43.24,43.29,2990.0,36.3041,36.3377,36.2873,36.3293,2990.0
2015-11-18 10:45:00,43.29,43.35,43.27,43.31,7800.0,36.3293,36.3796,36.3125,36.3461,7800.0
2015-11-18 10:50:00,43.3,43.35,43.28,43.32,6785.0,36.3377,36.3796,36.3209,36.3544,6785.0
2015-11-18 10:55:00,43.33,43.34,43.26,43.3,4705.0,36.3628,36.3712,36.3041,36.3377,4705.0
2015-11-18 11:00:00,43.31,43.31,43.23,43.25,6145.0,36.3461,36.3461,36.2789,36.2957,6145.0
2015-11-18 11:05:00,43.26,43.32,43.25,43.32,16710.0,36.3041,36.3544,36.2957,36.3544,16710.0
2015-11-18 11:10:00,43.33,43.4,43.3,43.4,3200.0,36.3628,36.4216,36.3377,36.4216,3200.0
2015-11-18 11:15:00,43.4,43.41,43.38,43.41,6114.0,36.4216,36.43,36.4048,36.43,6114.0
2015-11-18 11:20:00,43.42,43.45,43.42,43.43,5407.0,36.4384,36.4635,36.4384,36.4468,5407.0
2015-11-18 11:25:00,43.42,43.49,43.42,43.48,9853.0,36.4384,36.4971,36.4384,36.4887,9853.0
2015-11-18 11:30:00,43.48,43.51,43.48,43.5,2280.0,36.4887,36.5139,36.4887,36.5055,2280.0
2015-11-18 11:35:00,43.5,43.55,43.5,43.53,12118.0,36.5055,36.5475,36.5055,36.5307,12118.0
2015-11-18 11:40:00,43.54,43.55,43.52,43.53,2243.0,36.5391,36.5475,36.5223,36.5307,2243.0
2015-11-18 11:45:00,43.55,43.57,43.54,43.56,6193.0,36.5475,36.5642,36.5391,36.5559,6193.0
2015-11-18 11:50:00,43.56,43.63,43.55,43.6,12857.0,36.5559,36.6146,36.5475,36.5894,12857.0
2015-11-18 11:55:00,43.6,43.62,43.58,43.6,6275.0,36.5894,36.6062,36.5726,36.5894,6275.0
2015-11-18 12:00:00,43.59,43.6,43.56,43.58,2716.0,36.581,36.5894,36.5559,36.5726,2716.0
2015-11-18 12:05:00,43.56,43.58,43.55,43.56,2036.0,36.5559,36.5726,36.5475,36.5559,2036.0
2015-11-18 12:10:00,43.56,43.6,43.56,43.59,5557.0,36.5559,36.5894,36.5559,36.581,5557.0
2015-11-18 12:15:00,43.6,43.62,43.6,43.6,5663.0,36.5894,36.6062,36.5894,36.5894,5663.0
2015-11-18 12:20:00,43.61,43.62,43.55,43.57,4511.0,36.5978,36.6062,36.5475,36.5642,4511.0
2015-11-18 12:25:00,43.57,43.64,43.56,43.64,12698.0,36.5642,36.623,36.5559,36.623,12698.0
2015-11-18 12:30:00,43.64,43.66,43.61,43.61,9815.0,36.623,36.6398,36.5978,36.5978,9815.0
2015-11-18 12:35:00,43.62,43.63,43.57,43.59,10319.0,36.6062,36.6146,36.5642,36.581,10319.0
2015-11-18 12:40:00,43.59,43.59,43.52,43.54,11125.0,36.581,36.581,36.5223,36.5391,11125.0
2015-11-18 12:45:00,43.53,43.56,43.53,43.54,8098.0,36.5307,36.5559,36.5307,36.5391,8098.0
2015-11-18 12:50:00,43.55,43.6,43.54,43.6,2210.0,36.5475,36.5894,36.5391,36.5894,2210.0
2015-11-18 12:55:00,43.61,43.63,43.59,43.59,6930.0,36.5978,36.6146,36.581,36.581,6930.0
2015-11-18 13:00:00,43.59,43.59,43.57,43.58,1775.0,36.581,36.581,36.5642,36.5726,1775.0
2015-11-18 13:05:00,43.58,43.61,43.57,43.6,4496.0,36.5726,36.5978,36.5642,36.5894,4496.0
2015-11-18 13:10:00,43.59,43.6,43.57,43.58,5185.0,36.581,36.5894,36.5642,36.5726,5185.0
2015-11-18 13:15:00,43.58,43.59,43.53,43.57,3660.0,36.5726,36.581,36.5307,36.5642,3660.0
2015-11-18 13:20:00,43.58,43.61,43.58,43.58,960.0,36.5726,36.5978,36.5726,36.5726,960.0
2015-11-18 13:25:00,43.59,43.61,43.56,43.57,2200.0,36.581,36.5978,36.5559,36.5642,2200.0
2015-11-18 13:30:00,43.57,43.58,43.55,43.57,2300.0,36.5642,36.5726,36.5475,36.5642,2300.0
2015-11-18 13:35:00,43.59,43.6,43.57,43.6,1691.0,36.581,36.5894,36.5642,36.5894,1691.0
2015-11-18 13:40:00,43.59,43.67,43.58,43.65,11210.0,36.581,36.6482,36.5726,36.6314,11210.0
2015-11-18 13:45:00,43.65,43.67,43.62,43.62,8154.0,36.6314,36.6482,36.6062,36.6062,8154.0
2015-11-18 13:50:00,43.63,43.64,43.62,43.63,2584.0,36.6146,36.623,36.6062,36.6146,2584.0
2015-11-18 13:55:00,43.65,43.68,43.65,43.66,4456.0,36.6314,36.6566,36.6314,36.6398,4456.0
2015-11-18 14:00:00,43.65,43.68,43.6,43.6,8491.0,36.6314,36.6566,36.5894,36.5894,8491.0
2015-11-18 14:05:00,43.65,43.68,43.64,43.67,7855.0,36.6314,36.6566,36.623,36.6482,7855.0
2015-11-18 14:10:00,43.7,43.75,43.7,43.71,9400.0,36.6733,36.7153,36.6733,36.6817,9400.0
2015-11-18 14:15:00,43.7,43.74,43.68,43.71,6431.0,36.6733,36.7069,36.6566,36.6817,6431.0
2015-11-18 14:20:00,43.72,43.74,43.7,43.71,5533.0,36.6901,36.7069,36.6733,36.6817,5533.0
2015-11-18 14:25:00,43.71,43.73,43.68,43.7,7200.0,36.6817,36.6985,36.6566,36.6733,7200.0
2015-11-18 14:30:00,43.69,43.69,43.6,43.61,8196.0,36.665,36.665,36.5894,36.5978,8196.0
2015-11-18 14:35:00,43.61,43.62,43.58,43.61,5760.0,36.5978,36.6062,36.5726,36.5978,5760.0
2015-11-18 14:40:00,43.62,43.65,43.61,43.65,6311.0,36.6062,36.6314,36.5978,36.6314,6311.0
2015-11-18 14:45:00,43.65,43.67,43.63,43.64,8376.0,36.6314,36.6482,36.6146,36.623,8376.0
2015-11-18 14:50:00,43.63,43.68,43.63,43.68,7295.0,36.6146,36.6566,36.6146,36.6566,7295.0
2015-11-18 14:55:00,43.68,43.71,43.65,43.7,9588.0,36.6566,36.6817,36.6314,36.6733,9588.0
2015-11-18 15:00:00,43.71,43.71,43.68,43.68,8493.0,36.6817,36.6817,36.6566,36.6566,8493.0
2015-11-18 15:05:00,43.68,43.71,43.66,43.66,17133.0,36.6566,36.6817,36.6398,36.6398,17133.0
2015-11-18 15:10:00,43.67,43.72,43.66,43.72,11171.0,36.6482,36.6901,36.6398,36.6901,11171.0
2015-11-18 15:15:00,43.72,43.75,43.7,43.71,11458.0,36.6901,36.7153,36.6733,36.6817,11458.0
2015-11-18 15:20:00,43.71,43.72,43.69,43.72,9700.0,36.6817,36.6901,36.665,36.6901,9700.0
2015-11-18 15:25:00,43.71,43.74,43.71,43.71,8512.0,36.6817,36.7069,36.6817,36.6817,8512.0
2015-11-18 15:30:00,43.71,43.78,43.69,43.77,32136.0,36.6817,36.7405,36.665,36.7321,32136.0
2015-11-18 15:35:00,43.78,43.8,43.76,43.77,18007.0,36.7405,36.7573,36.7237,36.7321,18007.0
2015-11-18 15:40:00,43.77,43.78,43.72,43.74,24975.0,36.7321,36.7405,36.6901,36.7069,24975.0
2015-11-18 15:45:00,43.74,43.8,43.73,43.8,15428.0,36.7069,36.7573,36.6985,36.7573,15428.0
2015-11-18 15:50:00,43.8,43.8,43.76,43.79,24790.0,36.7573,36.7573,36.7237,36.7489,24790.0
2015-11-18 15:55:00,43.79,43.84,43.78,43.8,39856.0,36.7489,36.7908,36.7405,36.7573,39856.0
2015-11-19 09:30:00,43.74,43.96,43.64,43.74,19297.0,36.7069,36.8915,36.623,36.7069,19297.0
2015-11-19 09:35:00,43.76,43.85,43.75,43.83,8418.0,36.7237,36.7992,36.7153,36.7824,8418.0
2015-11-19 09:40:00,43.82,43.89,43.81,43.88,5732.0,36.774,36.8328,36.7657,36.8244,5732.0
2015-11-19 09:45:00,43.92,43.94,43.87,43.91,7750.0,36.858,36.8748,36.816,36.8496,7750.0
2015-11-19 09:50:00,43.91,43.94,43.82,43.85,6320.0,36.8496,36.8748,36.774,36.7992,6320.0
2015-11-19 09:55:00,43.83,43.83,43.81,43.81,1595.0,36.7824,36.7824,36.7657,36.7657,1595.0
2015-11-19 10:00:00,43.81,43.85,43.8,43.83,7325.0,36.7657,36.7992,36.7573,36.7824,7325.0
2015-11-19 10:05:00,43.83,43.94,43.81,43.94,10696.0,36.7824,36.8748,36.7657,36.8748,10696.0
2015-11-19 10:10:00,43.95,43.96,43.87,43.87,3800.0,36.8831,36.8915,36.816,36.816,3800.0
2015-11-19 10:15:00,43.86,43.86,43.77,43.8,11895.0,36.8076,36.8076,36.7321,36.7573,11895.0
2015-11-19 10:20:00,43.8,43.81,43.77,43.8,3123.0,36.7573,36.7657,36.7321,36.7573,3123.0
2015-11-19 10:25:00,43.8,43.8,43.75,43.76,11503.0,36.7573,36.7573,36.7153,36.7237,11503.0
2015-11-19 10:30:00,43.76,43.81,43.75,43.75,4850.0,36.7237,36.7657,36.7153,36.7153,4850.0
2015-11-19 10:35:00,43.75,43.78,43.71,43.77,7900.0,36.7153,36.7405,36.6817,36.7321,7900.0
2015-11-19 10:40:00,43.77,43.8,43.77,43.78,2906.0,36.7321,36.7573,36.7321,36.7405,2906.0
2015-11-19 10:45:00,43.77,43.77,43.75,43.75,1777.0,36.7321,36.7321,36.7153,36.7153,1777.0
2015-11-19 10:50:00,43.76,43.77,43.72,43.72,4029.0,36.7237,36.7321,36.6901,36.6901,4029.0
2015-11-19 10:55:00,43.71,43.77,43.7,43.76,4950.0,36.6817,36.7321,36.6733,36.7237,4950.0
2015-11-19 11:00:00,43.77,43.83,43.76,43.83,3300.0,36.7321,36.7824,36.7237,36.7824,3300.0
2015-11-19 11:05:00,43.83,43.89,43.83,43.87,3875.0,36.7824,36.8328,36.7824,36.816,3875.0
2015-11-19 11:10:00,43.89,43.9,43.83,43.84,6611.0,36.8328,36.8412,36.7824,36.7908,6611.0
2015-11-19 11:15:00,43.85,43.87,43.84,43.84,4027.0,36.7992,36.816,36.7908,36.7908,4027.0
2015-11-19 11:20:00,43.84,43.85,43.82,43.82,3465.0,36.7908,36.7992,36.774,36.774,3465.0
2015-11-19 11:25:00,43.79,43.83,43.79,43.81,2552.0,36.7489,36.7824,36.7489,36.7657,2552.0
2015-11-19 11:30:00,43.8,43.8,43.7,43.72,7883.0,36.7573,36.7573,36.6733,36.6901,7883.0
2015-11-19 11:35:00,43.71,43.71,43.63,43.64,12608.0,36.6817,36.6817,36.6146,36.623,12608.0
2015-11-19 11:40:00,43.64,43.64,43.61,43.63,4775.0,36.623,36.623,36.5978,36.6146,4775.0
2015-11-19 11:45:00,43.62,43.62,43.56,43.57,8347.0,36.6062,36.6062,36.5559,36.5642,8347.0
2015-11-19 11:50:00,43.58,43.59,43.56,43.57,5705.0,36.5726,36.581,36.5559,36.5642,5705.0
2015-11-19 11:55:00,43.56,43.62,43.53,43.59,15558.0,36.5559,36.6062,36.5307,36.581,15558.0
2015-11-19 12:00:00,43.59,43.63,43.58,43.63,4806.0,36.581,36.6146,36.5726,36.6146,4806.0
2015-11-19 12:05:00,43.64,43.7,43.63,43.68,1807.0,36.623,36.6733,36.6146,36.6566,1807.0
2015-11-19 12:10:00,43.69,43.75,43.69,43.74,3900.0,36.665,36.7153,36.665,36.7069,3900.0
2015-11-19 12:15:00,43.73,43.76,43.72,43.76,2800.0,36.6985,36.7237,36.6901,36.7237,2800.0
2015-11-19 12:20:00,43.76,43.81,43.75,43.78,2855.0,36.7237,36.7657,36.7153,36.7405,2855.0
2015-11-19 12:25:00,43.79,43.79,43.76,43.77,3911.0,36.7489,36.7489,36.7237,36.7321,3911.0
2015-11-19 12:30:00,43.78,43.81,43.78,43.81,1423.0,36.7405,36.7657,36.7405,36.7657,1423.0
2015-11-19 12:35:00,43.81,43.81,43.78,43.8,2264.0,36.7657,36.7657,36.7405,36.7573,2264.0
2015-11-19 12:40:00,43.79,43.8,43.76,43.76,2173.0,36.7489,36.7573,36.7237,36.7237,2173.0
2015-11-19 12:45:00,43.77,43.82,43.77,43.8,2500.0,36.7321,36.774,36.7321,36.7573,2500.0
2015-11-19 12:50:00,43.8,43.8,43.77,43.77,2672.0,36.7573,36.7573,36.7321,36.7321,2672.0
2015-11-19 12:55:00,43.76,43.82,43.74,43.82,5850.0,36.7237,36.774,36.7069,36.774,5850.0
2015-11-19 13:00:00,43.81,43.81,43.79,43.8,1900.0,36.7657,36.7657,36.7489,36.7573,1900.0
2015-11-19 13:05:00,43.8,43.82,43.8,43.82,2201.0,36.7573,36.774,36.7573,36.774,2201.0
2015-11-19 13:10:00,43.81,43.86,43.81,43.84,2221.0,36.7657,36.8076,36.7657,36.7908,2221.0
2015-11-19 13:15:00,43.86,43.86,43.84,43.84,1409.0,36.8076,36.8076,36.7908,36.7908,1409.0
2015-11-19 13:20:00,43.85,43.86,43.84,43.86,1600.0,36.7992,36.8076,36.7908,36.8076,1600.0
2015-11-19 13:25:00,43.85,43.85,43.8,43.81,2500.0,36.7992,36.7992,36.7573,36.7657,2500.0
2015-11-19 13:30:00,43.79,43.79,43.73,43.77,3768.0,36.7489,36.7489,36.6985,36.7321,3768.0
2015-11-19 13:35:00,43.76,43.76,43.72,43.74,3464.0,36.7237,36.7237,36.6901,36.7069,3464.0
2015-11-19 13:40:00,43.74,43.79,43.74,43.78,1800.0,36.7069,36.7489,36.7069,36.7405,1800.0
2015-11-19 13:45:00,43.78,43.83,43.78,43.8,3900.0,36.7405,36.7824,36.7405,36.7573,3900.0
2015-11-19 13:50:00,43.8,43.81,43.77,43.79,2834.0,36.7573,36.7657,36.7321,36.7489,2834.0
2015-11-19 13:55:00,43.78,43.79,43.77,43.79,2316.0,36.7405,36.7489,36.7321,36.7489,2316.0
2015-11-19 14:00:00,43.79,43.79,43.74,43.76,2500.0,36.7489,36.7489,36.7069,36.7237,2500.0
2015-11-19 14:05:00,43.76,43.78,43.71,43.71,10245.0,36.7237,36.7405,36.6817,36.6817,10245.0
2015-11-19 14:10:00,43.71,43.72,43.68,43.69,2925.0,36.6817,36.6901,36.6566,36.665,2925.0
2015-11-19 14:15:00,43.69,43.69,43.64,43.68,31985.0,36.665,36.665,36.623,36.6566,31985.0
2015-11-19 14:20:00,43.68,43.72,43.67,43.72,3800.0,36.6566,36.6901,36.6482,36.6901,3800.0
2015-11-19 14:25:00,43.72,43.77,43.7,43.77,2701.0,36.6901,36.7321,36.6733,36.7321,2701.0
2015-11-19 14:30:00,43.77,43.81,43.74,43.74,16891.0,36.7321,36.7657,36.7069,36.7069,16891.0
2015-11-19 14:35:00,43.74,43.77,43.66,43.74,46435.0,36.7069,36.7321,36.6398,36.7069,46435.0
2015-11-19 14:40:00,43.73,43.78,43.72,43.72,4715.0,36.6985,36.7405,36.6901,36.6901,4715.0
2015-11-19 14:45:00,43.72,43.77,43.72,43.77,2319.0,36.6901,36.7321,36.6901,36.7321,2319.0
2015-11-19 14:50:00,43.77,43.82,43.75,43.8,5651.0,36.7321,36.774,36.7153,36.7573,5651.0
2015-11-19 14:55:00,43.8,43.83,43.79,43.8,4849.0,36.7573,36.7824,36.7489,36.7573,4849.0
2015-11-19 15:00:00,43.8,43.8,43.79,43.8,2205.0,36.7573,36.7573,36.7489,36.7573,2205.0
2015-11-19 15:05:00,43.8,43.8,43.77,43.79,3905.0,36.7573,36.7573,36.7321,36.7489,3905.0
2015-11-19 15:10:00,43.78,43.81,43.77,43.8,2464.0,36.7405,36.7657,36.7321,36.7573,2464.0
2015-11-19 15:15:00,43.8,43.81,43.77,43.8,4132.0,36.7573,36.7657,36.7321,36.7573,4132.0
2015-11-19 15:20:00,43.8,43.85,43.79,43.84,6055.0,36.7573,36.7992,36.7489,36.7908,6055.0
2015-11-19 15:25:00,43.84,43.87,43.82,43.83,19629.0,36.7908,36.816,36.774,36.7824,19629.0
2015-11-19 15:30:00,43.83,43.84,43.81,43.81,6437.0,36.7824,36.7908,36.7657,36.7657,6437.0
2015-11-19 15:35:00,43.8,43.8,43.76,43.77,11782.0,36.7573,36.7573,36.7237,36.7321,11782.0
2015-11-19 15:40:00,43.77,43.83,43.77,43.83,13477.0,36.7321,36.7824,36.7321,36.7824,13477.0
2015-11-19 15:45:00,43.83,43.85,43.81,43.81,19331.0,36.7824,36.7992,36.7657,36.7657,19331.0
2015-11-19 15:50:00,43.83,43.9,43.81,43.89,26123.0,36.7824,36.8412,36.7657,36.8328,26123.0
2015-11-19 15:55:00,43.89,43.91,43.85,43.87,32721.0,36.8328,36.8496,36.7992,36.816,32721.0
2015-11-20 09:30:00,44.0,44.11,44.0,44.05,13073.0,36.9251,37.0174,36.9251,36.9671,13073.0
2015-11-20 09:35:00,44.07,44.1,44.03,44.1,4413.0,36.9839,37.009,36.9503,37.009,4413.0
2015-11-20 09:40:00,44.15,44.16,44.06,44.06,5136.0,37.051,37.0594,36.9755,36.9755,5136.0
2015-11-20 09:45:00,44.08,44.11,44.06,44.07,6490.0,36.9922,37.0174,36.9755,36.9839,6490.0
2015-11-20 09:50:00,44.08,44.18,44.07,44.18,8122.0,36.9922,37.0762,36.9839,37.0762,8122.0
2015-11-20 09:55:00,44.18,44.29,44.18,44.29,5731.0,37.0762,37.1685,37.0762,37.1685,5731.0
2015-11-20 10:00:00,44.29,44.3,44.26,44.26,5860.0,37.1685,37.1769,37.1433,37.1433,5860.0
2015-11-20 10:05:00,44.26,44.28,44.24,44.26,6170.0,37.1433,37.1601,37.1265,37.1433,6170.0
2015-11-20 10:10:00,44.25,44.37,44.25,44.36,5300.0,37.1349,37.2356,37.1349,37.2272,5300.0
2015-11-20 10:15:00,44.36,44.38,44.3,44.35,11216.0,37.2272,37.244,37.1769,37.2188,11216.0
2015-11-20 10:20:00,44.35,44.35,44.29,44.29,1200.0,37.2188,37.2188,37.1685,37.1685,1200.0
2015-11-20 10:25:00,44.27,44.29,44.26,44.27,39512.0,37.1517,37.1685,37.1433,37.1517,39512.0
2015-11-20 10:30:00,44.28,44.3,44.27,44.27,4409.0,37.1601,37.1769,37.1517,37.1517,4409.0
2015-11-20 10:35:00,44.27,44.28,44.21,44.21,20202.0,37.1517,37.1601,37.1013,37.1013,20202.0
2015-11-20 10:40:00,44.21,44.26,44.19,44.26,12444.0,37.1013,37.1433,37.0846,37.1433,12444.0
2015-11-20 10:45:00,44.26,44.27,44.24,44.26,2900.0,37.1433,37.1517,37.1265,37.1433,2900.0
2015-11-20 10:50:00,44.26,44.27,44.24,44.24,6335.0,37.1433,37.1517,37.1265,37.1265,6335.0
2015-11-20 10:55:00,44.23,44.26,44.23,44.25,7517.0,37.1181,37.1433,37.1181,37.1349,7517.0
2015-11-20 11:00:00,44.25,44.3,44.25,44.3,5436.0,37.1349,37.1769,37.1349,37.1769,5436.0
2015-11-20 11:05:00,44.31,44.32,44.28,44.29,8001.0,37.1853,37.1937,37.1601,37.1685,8001.0
2015-11-20 11:10:00,44.29,44.3,44.27,44.29,5521.0,37.1685,37.1769,37.1517,37.1685,5521.0
2015-11-20 11:15:00,44.28,44.34,44.28,44.34,7938.0,37.1601,37.2104,37.1601,37.2104,7938.0
2015-11-20 11:20:00,44.34,44.34,44.28,44.29,10875.0,37.2104,37.2104,37.1601,37.1685,10875.0
2015-11-20 11:25:00,44.29,44.32,44.29,44.31,3600.0,37.1685,37.1937,37.1685,37.1853,3600.0
2015-11-20 11:30:00,44.3,44.3,44.28,44.29,3841.0,37.1769,37.1769,37.1601,37.1685,3841.0
2015-11-20 11:35:00,44.29,44.29,44.27,44.28,2558.0,37.1685,37.1685,37.1517,37.1601,2558.0
2015-11-20 11:40:00,44.28,44.3,44.28,44.3,2489.0,37.1601,37.1769,37.1601,37.1769,2489.0
2015-11-20 11:45:00,44.29,44.29,44.26,44.26,3543.0,37.1685,37.1685,37.1433,37.1433,3543.0
2015-11-20 11:50:00,44.25,44.25,44.21,44.21,3224.0,37.1349,37.1349,37.1013,37.1013,3224.0
2015-11-20 11:55:00,44.19,44.21,44.17,44.21,2960.0,37.0846,37.1013,37.0678,37.1013,2960.0
2015-11-20 12:00:00,44.2,44.22,44.17,44.22,3100.0,37.0929,37.1097,37.0678,37.1097,3100.0
2015-11-20 12:05:00,44.22,44.23,44.21,44.23,3312.0,37.1097,37.1181,37.1013,37.1181,3312.0
2015-11-20 12:10:00,44.22,44.23,44.21,44.21,1260.0,37.1097,37.1181,37.1013,37.1013,1260.0
2015-11-20 12:15:00,44.21,44.23,44.18,44.23,4400.0,37.1013,37.1181,37.0762,37.1181,4400.0
2015-11-20 12:20:00,44.22,44.22,44.19,44.22,2500.0,37.1097,37.1097,37.0846,37.1097,2500.0
2015-11-20 12:25:00,44.22,44.23,44.21,44.22,3100.0,37.1097,37.1181,37.1013,37.1097,3100.0
2015-11-20 12:30:00,44.22,44.24,44.21,44.24,4206.0,37.1097,37.1265,37.1013,37.1265,4206.0
2015-11-20 12:35:00,44.25,44.25,44.23,44.23,2764.0,37.1349,37.1349,37.1181,37.1181,2764.0
2015-11-20 12:40:00,44.23,44.25,44.22,44.24,3042.0,37.1181,37.1349,37.1097,37.1265,3042.0
2015-11-20 12:45:00,44.24,44.27,44.23,44.25,3175.0,37.1265,37.1517,37.1181,37.1349,3175.0
2015-11-20 12:50:00,44.25,44.25,44.23,44.25,2326.0,37.1349,37.1349,37.1181,37.1349,2326.0
2015-11-20 12:55:00,44.25,44.27,44.24,44.25,2513.0,37.1349,37.1517,37.1265,37.1349,2513.0
2015-11-20 13:00:00,44.25,44.27,44.24,44.26,2792.0,37.1349,37.1517,37.1265,37.1433,2792.0
2015-11-20 13:05:00,44.26,44.26,44.23,44.26,3626.0,37.1433,37.1433,37.1181,37.1433,3626.0
2015-11-20 13:10:00,44.25,44.25,44.17,44.17,3630.0,37.1349,37.1349,37.0678,37.0678,3630.0
2015-11-20 13:15:00,44.18,44.22,44.17,44.22,3645.0,37.0762,37.1097,37.0678,37.1097,3645.0
2015-11-20 13:20:00,44.21,44.21,44.19,44.2,1600.0,37.1013,37.1013,37.0846,37.0929,1600.0
2015-11-20 13:25:00,44.2,44.2,44.14,44.15,4240.0,37.0929,37.0929,37.0426,37.051,4240.0
2015-11-20 13:30:00,44.14,44.16,44.11,44.16,3237.0,37.0426,37.0594,37.0174,37.0594,3237.0
2015-11-20 13:35:00,44.15,44.15,44.1,44.13,3432.0,37.051,37.051,37.009,37.0342,3432.0
2015-11-20 13:40:00,44.14,44.16,44.12,44.13,2497.0,37.0426,37.0594,37.0258,37.0342,2497.0
2015-11-20 13:45:00,44.14,44.18,44.14,44.18,1546.0,37.0426,37.0762,37.0426,37.0762,1546.0
2015-11-20 13:50:00,44.18,44.18,44.15,44.15,3273.0,37.0762,37.0762,37.051,37.051,3273.0
2015-11-20 13:55:00,44.14,44.15,44.11,44.12,1604.0,37.0426,37.051,37.0174,37.0258,1604.0
2015-11-20 14:00:00,44.11,44.14,44.1,44.12,4016.0,37.0174,37.0426,37.009,37.0258,4016.0
2015-11-20 14:05:00,44.13,44.15,44.12,44.14,5569.0,37.0342,37.051,37.0258,37.0426,5569.0
2015-11-20 14:10:00,44.13,44.14,44.13,44.13,649.0,37.0342,37.0426,37.0342,37.0342,649.0
2015-11-20 14:15:00,44.13,44.14,44.12,44.14,4514.0,37.0342,37.0426,37.0258,37.0426,4514.0
2015-11-20 14:20:00,44.14,44.16,44.12,44.12,3244.0,37.0426,37.0594,37.0258,37.0258,3244.0
2015-11-20 14:25:00,44.13,44.13,44.1,44.1,5539.0,37.0342,37.0342,37.009,37.009,5539.0
2015-11-20 14:30:00,44.1,44.13,44.09,44.11,5627.0,37.009,37.0342,37.0006,37.0174,5627.0
2015-11-20 14:35:00,44.13,44.15,44.12,44.15,5464.0,37.0342,37.051,37.0258,37.051,5464.0
2015-11-20 14:40:00,44.15,44.18,44.15,44.16,3415.0,37.051,37.0762,37.051,37.0594,3415.0
2015-11-20 14:45:00,44.17,44.18,44.14,44.16,27227.0,37.0678,37.0762,37.0426,37.0594,27227.0
2015-11-20 14:50:00,44.17,44.18,44.14,44.15,5215.0,37.0678,37.0762,37.0426,37.051,5215.0
2015-11-20 14:55:00,44.15,44.15,44.09,44.1,7914.0,37.051,37.051,37.0006,37.009,7914.0
2015-11-20 15:00:00,44.11,44.12,44.08,44.11,6790.0,37.0174,37.0258,36.9922,37.0174,6790.0
2015-11-20 15:05:00,44.1,44.13,44.1,44.12,4035.0,37.009,37.0342,37.009,37.0258,4035.0
2015-11-20 15:10:00,44.12,44.13,44.11,44.13,3806.0,37.0258,37.0342,37.0174,37.0342,3806.0
2015-11-20 15:15:00,44.13,44.13,44.09,44.12,8594.0,37.0342,37.0342,37.0006,37.0258,8594.0
2015-11-20 15:20:00,44.11,44.13,44.09,44.13,7933.0,37.0174,37.0342,37.0006,37.0342,7933.0
2015-11-20 15:25:00,44.13,44.17,44.12,44.16,9759.0,37.0342,37.0678,37.0258,37.0594,9759.0
2015-11-20 15:30:00,44.15,44.19,44.15,44.19,5100.0,37.051,37.0846,37.051,37.0846,5100.0
2015-11-20 15:35:00,44.19,44.19,44.15,44.15,16495.0,37.0846,37.0846,37.051,37.051,16495.0
2015-11-20 15:40:00,44.16,44.17,44.13,44.17,20989.0,37.0594,37.0678,37.0342,37.0678,20989.0
2015-11-20 15:45:00,44.16,44.17,44.13,44.16,31768.0,37.0594,37.0678,37.0342,37.0594,31768.0
2015-11-20 15:50:00,44.16,44.17,44.13,44.13,23573.0,37.0594,37.0678,37.0342,37.0342,23573.0
2015-11-20 15:55:00,44.13,44.21,44.13,44.19,118365.0,37.0342,37.1013,37.0342,37.0846,118365.0
2015-11-23 09:30:00,44.32,44.46,44.32,44.32,14961.0,37.1937,37.3111,37.1937,37.1937,14961.0
2015-11-23 09:35:00,44.35,44.37,44.27,44.3,5054.0,37.2188,37.2356,37.1517,37.1769,5054.0
2015-11-23 09:40:00,44.31,44.33,44.29,44.3,4842.0,37.1853,37.202,37.1685,37.1769,4842.0
2015-11-23 09:45:00,44.34,44.41,44.34,44.4,5716.0,37.2104,37.2692,37.2104,37.2608,5716.0
2015-11-23 09:50:00,44.39,44.4,44.32,44.32,7658.0,37.2524,37.2608,37.1937,37.1937,7658.0
2015-11-23 09:55:00,44.31,44.36,44.28,44.34,3900.0,37.1853,37.2272,37.1601,37.2104,3900.0
2015-11-23 10:00:00,44.36,44.41,44.35,44.36,4223.0,37.2272,37.2692,37.2188,37.2272,4223.0
2015-11-23 10:05:00,44.35,44.39,44.34,44.37,7194.0,37.2188,37.2524,37.2104,37.2356,7194.0
2015-11-23 10:10:00,44.38,44.43,44.36,44.43,6784.0,37.244,37.286,37.2272,37.286,6784.0
2015-11-23 10:15:00,44.43,44.46,44.41,44.46,7737.0,37.286,37.3111,37.2692,37.3111,7737.0
2015-11-23 10:20:00,44.46,44.46,44.41,44.45,5701.0,37.3111,37.3111,37.2692,37.3027,5701.0
2015-11-23 10:25:00,44.45,44.45,44.42,44.43,2470.0,37.3027,37.3027,37.2776,37.286,2470.0
2015-11-23 10:30:00,44.44,44.46,44.42,44.42,4437.0,37.2944,37.3111,37.2776,37.2776,4437.0
2015-11-23 10:35:00,44.42,44.45,44.39,44.4,5182.0,37.2776,37.3027,37.2524,37.2608,5182.0
2015-11-23 10:40:00,44.41,44.48,44.41,44.48,4060.0,37.2692,37.3279,37.2692,37.3279,4060.0
2015-11-23 10:45:00,44.48,44.5,44.47,44.5,4367.0,37.3279,37.3447,37.3195,37.3447,4367.0
2015-11-23 10:50:00,44.49,44.5,44.44,44.47,7080.0,37.3363,37.3447,37.2944,37.3195,7080.0
2015-11-23 10:55:00,44.46,44.5,44.46,44.49,5087.0,37.3111,37.3447,37.3111,37.3363,5087.0
2015-11-23 11:00:00,44.5,44.54,44.49,44.52,9650.0,37.3447,37.3783,37.3363,37.3615,9650.0
2015-11-23 11:05:00,44.51,44.53,44.49,44.52,3658.0,37.3531,37.3699,37.3363,37.3615,3658.0
2015-11-23 11:10:00,44.51,44.53,44.51,44.53,2714.0,37.3531,37.3699,37.3531,37.3699,2714.0
2015-11-23 11:15:00,44.54,44.54,44.52,44.52,2400.0,37.3783,37.3783,37.3615,37.3615,2400.0
2015-11-23 11:20:00,44.51,44.51,44.45,44.45,6907.0,37.3531,37.3531,37.3027,37.3027,6907.0
2015-11-23 11:25:00,44.44,44.46,44.43,44.45,6790.0,37.2944,37.3111,37.286,37.3027,6790.0
2015-11-23 11:30:00,44.46,44.48,44.46,44.48,3267.0,37.3111,37.3279,37.3111,37.3279,3267.0
2015-11-23 11:35:00,44.47,44.49,44.45,44.45,4202.0,37.3195,37.3363,37.3027,37.3027,4202.0
2015-11-23 11:40:00,44.45,44.48,44.44,44.45,1667.0,37.3027,37.3279,37.2944,37.3027,1667.0
2015-11-23 11:45:00,44.45,44.46,44.39,44.4,27644.0,37.3027,37.3111,37.2524,37.2608,27644.0
2015-11-23 11:50:00,44.39,44.4,44.38,44.38,4300.0,37.2524,37.2608,37.244,37.244,4300.0
2015-11-23 11:55:00,44.39,44.39,44.35,44.36,4225.0,37.2524,37.2524,37.2188,37.2272,4225.0
2015-11-23 12:00:00,44.35,44.38,44.34,44.37,2908.0,37.2188,37.244,37.2104,37.2356,2908.0
2015-11-23 12:05:00,44.36,44.37,44.32,44.35,8855.0,37.2272,37.2356,37.1937,37.2188,8855.0
2015-11-23 12:10:00,44.35,44.36,44.33,44.33,2507.0,37.2188,37.2272,37.202,37.202,2507.0
2015-11-23 12:15:00,44.32,44.32,44.29,44.3,3845.0,37.1937,37.1937,37.1685,37.1769,3845.0
2015-11-23 12:20:00,44.3,44.3,44.25,44.26,4398.0,37.1769,37.1769,37.1349,37.1433,4398.0
2015-11-23 12:25:00,44.26,44.3,44.25,44.3,3999.0,37.1433,37.1769,37.1349,37.1769,3999.0
2015-11-23 12:30:00,44.31,44.31,44.26,44.26,4124.0,37.1853,37.1853,37.1433,37.1433,4124.0
2015-11-23 12:35:00,44.26,44.26,44.25,44.25,1000.0,37.1433,37.1433,37.1349,37.1349,1000.0
2015-11-23 12:40:00,44.25,44.28,44.25,44.28,3000.0,37.1349,37.1601,37.1349,37.1601,3000.0
2015-11-23 12:45:00,44.28,44.28,44.25,44.26,7144.0,37.1601,37.1601,37.1349,37.1433,7144.0
2015-11-23 12:50:00,44.26,44.26,44.24,44.25,1200.0,37.1433,37.1433,37.1265,37.1349,1200.0
2015-11-23 12:55:00,44.24,44.25,44.19,44.19,10134.0,37.1265,37.1349,37.0846,37.0846,10134.0
2015-11-23 13:00:00,44.2,44.21,44.19,44.19,3669.0,37.0929,37.1013,37.0846,37.0846,3669.0
2015-11-23 13:05:00,44.18,44.22,44.17,44.22,3809.0,37.0762,37.1097,37.0678,37.1097,3809.0
2015-11-23 13:10:00,44.22,44.22,44.17,44.18,3200.0,37.1097,37.1097,37.0678,37.0762,3200.0
2015-11-23 13:15:00,44.17,44.18,44.16,44.16,1600.0,37.0678,37.0762,37.0594,37.0594,1600.0
2015-11-23 13:20:00,44.17,44.19,44.17,44.17,1756.0,37.0678,37.0846,37.0678,37.0678,1756.0
2015-11-23 13:25:00,44.18,44.18,44.15,44.15,3600.0,37.0762,37.0762,37.051,37.051,3600.0
2015-11-23 13:30:00,44.14,44.15,44.11,44.13,6289.0,37.0426,37.051,37.0174,37.0342,6289.0
2015-11-23 13:35:00,44.13,44.17,44.12,44.14,3340.0,37.0342,37.0678,37.0258,37.0426,3340.0
2015-11-23 13:40:00,44.14,44.14,44.12,44.13,3412.0,37.0426,37.0426,37.0258,37.0342,3412.0
2015-11-23 13:45:00,44.12,44.15,44.11,44.13,8576.0,37.0258,37.051,37.0174,37.0342,8576.0
2015-11-23 13:50:00,44.13,44.18,44.13,44.18,2876.0,37.0342,37.0762,37.0342,37.0762,2876.0
2015-11-23 13:55:00,44.17,44.17,44.15,44.16,2700.0,37.0678,37.0678,37.051,37.0594,2700.0
2015-11-23 14:00:00,44.15,44.17,44.1,44.12,5500.0,37.051,37.0678,37.009,37.0258,5500.0
2015-11-23 14:05:00,44.13,44.13,44.08,44.09,3258.0,37.0342,37.0342,36.9922,37.0006,3258.0
2015-11-23 14:10:00,44.09,44.11,44.08,44.09,5145.0,37.0006,37.0174,36.9922,37.0006,5145.0
2015-11-23 14:15:00,44.09,44.1,44.06,44.07,5200.0,37.0006,37.009,36.9755,36.9839,5200.0
2015-11-23 14:20:00,44.06,44.11,44.04,44.09,3994.0,36.9755,37.0174,36.9587,37.0006,3994.0
2015-11-23 14:25:00,44.09,44.11,44.08,44.11,4100.0,37.0006,37.0174,36.9922,37.0174,4100.0
2015-11-23 14:30:00,44.1,44.11,44.08,44.08,4282.0,37.009,37.0174,36.9922,36.9922,4282.0
2015-11-23 14:35:00,44.08,44.08,44.03,44.04,7066.0,36.9922,36.9922,36.9503,36.9587,7066.0
2015-11-23 14:40:00,44.05,44.06,44.03,44.06,3519.0,36.9671,36.9755,36.9503,36.9755,3519.0
2015-11-23 14:45:00,44.06,44.08,44.05,44.06,5501.0,36.9755,36.9922,36.9671,36.9755,5501.0
2015-11-23 14:50:00,44.05,44.06,44.05,44.06,3524.0,36.9671,36.9755,36.9671,36.9755,3524.0
2015-11-23 14:55:00,44.06,44.09,44.05,44.06,7959.0,36.9755,37.0006,36.9671,36.9755,7959.0
2015-11-23 15:00:00,44.06,44.09,44.05,44.07,5800.0,36.9755,37.0006,36.9671,36.9839,5800.0
2015-11-23 15:05:00,44.07,44.09,44.06,44.09,5400.0,36.9839,37.0006,36.9755,37.0006,5400.0
2015-11-23 15:10:00,44.09,44.14,44.08,44.14,5498.0,37.0006,37.0426,36.9922,37.0426,5498.0
2015-11-23 15:15:00,44.14,44.14,44.11,44.12,6003.0,37.0426,37.0426,37.0174,37.0258,6003.0
2015-11-23 15:20:00,44.12,44.14,44.12,44.14,8074.0,37.0258,37.0426,37.0258,37.0426,8074.0
2015-11-23 15:25:00,44.14,44.17,44.13,44.17,17949.0,37.0426,37.0678,37.0342,37.0678,17949.0
2015-11-23 15:30:00,44.18,44.21,44.18,44.19,15927.0,37.0762,37.1013,37.0762,37.0846,15927.0
2015-11-23 15:35:00,44.2,44.21,44.17,44.18,8578.0,37.0929,37.1013,37.0678,37.0762,8578.0
2015-11-23 15:40:00,44.17,44.18,44.13,44.14,14077.0,37.0678,37.0762,37.0342,37.0426,14077.0
2015-11-23 15:45:00,44.14,44.17,44.14,44.15,12816.0,37.0426,37.0678,37.0426,37.051,12816.0
2015-11-23 15:50:00,44.15,44.15,44.12,44.13,11176.0,37.051,37.051,37.0258,37.0342,11176.0
2015-11-23 15:55:00,44.12,44.14,44.1,44.11,41311.0,37.0258,37.0426,37.009,37.0174,41311.0
2015-11-24 09:30:00,43.92,44.09,43.9,43.97,14385.0,36.858,37.0006,36.8412,36.8999,14385.0
2015-11-24 09:35:00,43.96,43.97,43.87,43.94,5747.0,36.8915,36.8999,36.816,36.8748,5747.0
2015-11-24 09:40:00,43.99,44.06,43.95,44.06,5397.0,36.9167,36.9755,36.8831,36.9755,5397.0
2015-11-24 09:45:00,44.12,44.12,43.97,43.98,18025.0,37.0258,37.0258,36.8999,36.9083,18025.0
2015-11-24 09:50:00,43.98,44.04,43.95,44.04,5320.0,36.9083,36.9587,36.8831,36.9587,5320.0
2015-11-24 09:55:00,44.04,44.04,43.95,43.95,2050.0,36.9587,36.9587,36.8831,36.8831,2050.0
2015-11-24 10:00:00,43.99,44.05,43.96,44.05,9290.0,36.9167,36.9671,36.8915,36.9671,9290.0
2015-11-24 10:05:00,44.04,44.07,43.99,43.99,3186.0,36.9587,36.9839,36.9167,36.9167,3186.0
2015-11-24 10:10:00,43.98,44.05,43.98,44.03,4800.0,36.9083,36.9671,36.9083,36.9503,4800.0
2015-11-24 10:15:00,44.01,44.08,43.98,44.07,10233.0,36.9335,36.9922,36.9083,36.9839,10233.0
2015-11-24 10:20:00,44.06,44.07,44.05,44.05,2050.0,36.9755,36.9839,36.9671,36.9671,2050.0
2015-11-24 10:25:00,44.04,44.04,43.97,43.97,2620.0,36.9587,36.9587,36.8999,36.8999,2620.0
2015-11-24 10:30:00,43.95,43.95,43.91,43.94,5198.0,36.8831,36.8831,36.8496,36.8748,5198.0
2015-11-24 10:35:00,43.93,43.94,43.9,43.93,4520.0,36.8664,36.8748,36.8412,36.8664,4520.0
2015-11-24 10:40:00,43.94,43.98,43.93,43.93,11983.0,36.8748,36.9083,36.8664,36.8664,11983.0
2015-11-24 10:45:00,43.92,43.92,43.87,43.87,34224.0,36.858,36.858,36.816,36.816,34224.0
2015-11-24 10:50:00,43.87,43.9,43.86,43.87,4900.0,36.816,36.8412,36.8076,36.816,4900.0
2015-11-24 10:55:00,43.86,43.92,43.86,43.89,4300.0,36.8076,36.858,36.8076,36.8328,4300.0
2015-11-24 11:00:00,43.88,43.91,43.87,43.91,3763.0,36.8244,36.8496,36.816,36.8496,3763.0
2015-11-24 11:05:00,43.91,43.97,43.91,43.97,4410.0,36.8496,36.8999,36.8496,36.8999,4410.0
2015-11-24 11:10:00,43.97,44.0,43.96,43.96,4429.0,36.8999,36.9251,36.8915,36.8915,4429.0
2015-11-24 11:15:00,43.96,43.98,43.93,43.96,5426.0,36.8915,36.9083,36.8664,36.8915,5426.0
2015-11-24 11:20:00,43.95,43.97,43.91,43.97,2900.0,36.8831,36.8999,36.8496,36.8999,2900.0
2015-11-24 11:25:00,43.97,44.01,43.97,44.01,7837.0,36.8999,36.9335,36.8999,36.9335,7837.0
2015-11-24 11:30:00,44.01,44.06,44.01,44.04,9630.0,36.9335,36.9755,36.9335,36.9587,9630.0
2015-11-24 11:35:00,44.04,44.16,44.04,44.11,22655.0,36.9587,37.0594,36.9587,37.0174,22655.0
2015-11-24 11:40:00,44.11,44.16,44.11,44.14,4403.0,37.0174,37.0594,37.0174,37.0426,4403.0
2015-11-24 11:45:00,44.15,44.15,44.08,44.08,2200.0,37.051,37.051,36.9922,36.9922,2200.0
2015-11-24 11:50:00,44.08,44.17,44.08,44.12,5901.0,36.9922,37.0678,36.9922,37.0258,5901.0
2015-11-24 11:55:00,44.13,44.19,44.12,44.13,4020.0,37.0342,37.0846,37.0258,37.0342,4020.0
2015-11-24 12:00:00,44.13,44.16,44.12,44.13,3410.0,37.0342,37.0594,37.0258,37.0342,3410.0
2015-11-24 12:05:00,44.12,44.13,44.12,44.12,4346.0,37.0258,37.0342,37.0258,37.0258,4346.0
2015-11-24 12:10:00,44.12,44.15,44.11,44.13,8215.0,37.0258,37.051,37.0174,37.0342,8215.0
2015-11-24 12:15:00,44.1,44.11,44.08,44.09,2291.0,37.009,37.0174,36.9922,37.0006,2291.0
2015-11-24 12:20:00,44.09,44.1,44.07,44.09,4260.0,37.0006,37.009,36.9839,37.0006,4260.0
2015-11-24 12:25:00,44.1,44.1,44.08,44.1,1953.0,37.009,37.009,36.9922,37.009,1953.0
2015-11-24 12:30:00,44.11,44.12,44.08,44.09,2788.0,37.0174,37.0258,36.9922,37.0006,2788.0
2015-11-24 12:35:00,44.09,44.09,44.07,44.08,1665.0,37.0006,37.0006,36.9839,36.9922,1665.0
2015-11-24 12:40:00,44.08,44.09,44.07,44.09,2155.0,36.9922,37.0006,36.9839,37.0006,2155.0
2015-11-24 12:45:00,44.08,44.1,44.06,44.08,5630.0,36.9922,37.009,36.9755,36.9922,5630.0
2015-11-24 12:50:00,44.1,44.11,44.1,44.1,2101.0,37.009,37.0174,37.009,37.009,2101.0
2015-11-24 12:55:00,44.11,44.15,44.11,44.15,3912.0,37.0174,37.051,37.0174,37.051,3912.0
2015-11-24 13:00:00,44.15,44.23,44.15,44.21,4706.0,37.051,37.1181,37.051,37.1013,4706.0
2015-11-24 13:05:00,44.21,44.26,44.2,44.25,4564.0,37.1013,37.1433,37.0929,37.1349,4564.0
2015-11-24 13:10:00,44.26,44.3,44.23,44.23,6637.0,37.1433,37.1769,37.1181,37.1181,6637.0
2015-11-24 13:15:00,44.23,44.23,44.21,44.21,5695.0,37.1181,37.1181,37.1013,37.1013,5695.0
2015-11-24 13:20:00,44.22,44.31,44.21,44.29,7569.0,37.1097,37.1853,37.1013,37.1685,7569.0
2015-11-24 13:25:00,44.28,44.33,44.28,44.32,4050.0,37.1601,37.202,37.1601,37.1937,4050.0
2015-11-24 13:30:00,44.32,44.35,44.32,44.33,4600.0,37.1937,37.2188,37.1937,37.202,4600.0
2015-11-24 13:35:00,44.31,44.34,44.31,44.34,4761.0,37.1853,37.2104,37.1853,37.2104,4761.0
2015-11-24 13:40:00,44.35,44.37,44.34,44.34,5098.0,37.2188,37.2356,37.2104,37.2104,5098.0
2015-11-24 13:45:00,44.34,44.34,44.32,44.32,2600.0,37.2104,37.2104,37.1937,37.1937,2600.0
2015-11-24 13:50:00,44.32,44.34,44.28,44.29,7046.0,37.1937,37.2104,37.1601,37.1685,7046.0
2015-11-24 13:55:00,44.29,44.32,44.28,44.32,8308.0,37.1685,37.1937,37.1601,37.1937,8308.0
2015-11-24 14:00:00,44.32,44.35,44.32,44.34,3737.0,37.1937,37.2188,37.1937,37.2104,3737.0
2015-11-24 14:05:00,44.34,44.35,44.31,44.31,7698.0,37.2104,37.2188,37.1853,37.1853,7698.0
2015-11-24 14:10:00,44.31,44.33,44.26,44.27,19871.0,37.1853,37.202,37.1433,37.1517,19871.0
2015-11-24 14:15:00,44.27,44.27,44.24,44.26,9839.0,37.1517,37.1517,37.1265,37.1433,9839.0
2015-11-24 14:20:00,44.25,44.25,44.24,44.24,4807.0,37.1349,37.1349,37.1265,37.1265,4807.0
2015-11-24 14:25:00,44.25,44.27,44.23,44.23,20848.0,37.1349,37.1517,37.1181,37.1181,20848.0
2015-11-24 14:30:00,44.23,44.26,44.2,44.26,4157.0,37.1181,37.1433,37.0929,37.1433,4157.0
2015-11-24 14:35:00,44.26,44.27,44.22,44.22,9089.0,37.1433,37.1517,37.1097,37.1097,9089.0
2015-11-24 14:40:00,44.21,44.24,44.2,44.21,14932.0,37.1013,37.1265,37.0929,37.1013,14932.0
2015-11-24 14:45:00,44.21,44.26,44.2,44.26,4023.0,37.1013,37.1433,37.0929,37.1433,4023.0
2015-11-24 14:50:00,44.26,44.3,44.25,44.3,9964.0,37.1433,37.1769,37.1349,37.1769,9964.0
2015-11-24 14:55:00,44.3,44.3,44.26,44.26,10823.0,37.1769,37.1769,37.1433,37.1433,10823.0
2015-11-24 15:00:00,44.26,44.26,44.23,44.24,8250.0,37.1433,37.1433,37.1181,37.1265,8250.0
2015-11-24 15:05:00,44.24,44.31,44.24,44.28,11098.0,37.1265,37.1853,37.1265,37.1601,11098.0
2015-11-24 15:10:00,44.27,44.3,44.23,44.25,15071.0,37.1517,37.1769,37.1181,37.1349,15071.0
2015-11-24 15:15:00,44.24,44.3,44.22,44.28,14019.0,37.1265,37.1769,37.1097,37.1601,14019.0
2015-11-24 15:20:00,44.27,44.29,44.21,44.22,8188.0,37.1517,37.1685,37.1013,37.1097,8188.0
2015-11-24 15:25:00,44.21,44.23,44.19,44.22,29127.0,37.1013,37.1181,37.0846,37.1097,29127.0
2015-11-24 15:30:00,44.21,44.23,44.18,44.19,17810.0,37.1013,37.1181,37.0762,37.0846,17810.0
2015-11-24 15:35:00,44.2,44.22,44.18,44.19,10072.0,37.0929,37.1097,37.0762,37.0846,10072.0
2015-11-24 15:40:00,44.2,44.22,44.19,44.2,16185.0,37.0929,37.1097,37.0846,37.0929,16185.0
2015-11-24 15:45:00,44.19,44.19,44.04,44.05,86659.0,37.0846,37.0846,36.9587,36.9671,86659.0
2015-11-24 15:50:00,44.06,44.12,44.05,44.11,39896.0,36.9755,37.0258,36.9671,37.0174,39896.0
2015-11-24 15:55:00,44.11,44.17,44.11,44.13,39033.0,37.0174,37.0678,37.0174,37.0342,39033.0
2015-11-25 09:30:00,44.21,44.25,44.04,44.06,7368.0,37.1013,37.1349,36.9587,36.9755,7368.0
2015-11-25 09:35:00,44.11,44.17,44.09,44.15,2958.0,37.0174,37.0678,37.0006,37.051,2958.0
2015-11-25 09:40:00,44.11,44.13,44.07,44.07,2808.0,37.0174,37.0342,36.9839,36.9839,2808.0
2015-11-25 09:45:00,44.08,44.13,44.05,44.09,3895.0,36.9922,37.0342,36.9671,37.0006,3895.0
2015-11-25 09:50:00,44.03,44.11,44.03,44.11,2600.0,36.9503,37.0174,36.9503,37.0174,2600.0
2015-11-25 09:55:00,44.13,44.17,44.05,44.07,4448.0,37.0342,37.0678,36.9671,36.9839,4448.0
2015-11-25 10:00:00,44.07,44.12,44.04,44.04,13200.0,36.9839,37.0258,36.9587,36.9587,13200.0
2015-11-25 10:05:00,44.05,44.08,44.01,44.03,8725.0,36.9671,36.9922,36.9335,36.9503,8725.0
2015-11-25 10:10:00,44.03,44.07,44.03,44.07,3352.0,36.9503,36.9839,36.9503,36.9839,3352.0
2015-11-25 10:15:00,44.08,44.08,44.04,44.06,5600.0,36.9922,36.9922,36.9587,36.9755,5600.0
2015-11-25 10:20:00,44.07,44.09,44.04,44.04,3378.0,36.9839,37.0006,36.9587,36.9587,3378.0
2015-11-25 10:25:00,44.03,44.05,44.01,44.01,4100.0,36.9503,36.9671,36.9335,36.9335,4100.0
2015-11-25 10:30:00,44.0,44.06,44.0,44.04,5646.0,36.9251,36.9755,36.9251,36.9587,5646.0
2015-11-25 10:35:00,44.04,44.05,44.01,44.02,4000.0,36.9587,36.9671,36.9335,36.9419,4000.0
2015-11-25 10:40:00,44.02,44.03,43.98,43.98,7643.0,36.9419,36.9503,36.9083,36.9083,7643.0
2015-11-25 10:45:00,43.98,44.03,43.98,44.01,3725.0,36.9083,36.9503,36.9083,36.9335,3725.0
2015-11-25 10:50:00,44.02,44.03,44.01,44.02,2900.0,36.9419,36.9503,36.9335,36.9419,2900.0
2015-11-25 10:55:00,44.02,44.04,44.0,44.0,5556.0,36.9419,36.9587,36.9251,36.9251,5556.0
2015-11-25 11:00:00,44.01,44.01,43.97,43.98,5639.0,36.9335,36.9335,36.8999,36.9083,5639.0
2015-11-25 11:05:00,43.98,43.98,43.95,43.95,1500.0,36.9083,36.9083,36.8831,36.8831,1500.0
2015-11-25 11:10:00,43.95,43.95,43.9,43.9,3383.0,36.8831,36.8831,36.8412,36.8412,3383.0
2015-11-25 11:15:00,43.91,43.95,43.9,43.95,8577.0,36.8496,36.8831,36.8412,36.8831,8577.0
2015-11-25 11:20:00,43.95,43.97,43.95,43.97,600.0,36.8831,36.8999,36.8831,36.8999,600.0
2015-11-25 11:25:00,43.96,44.01,43.96,44.0,8751.0,36.8915,36.9335,36.8915,36.9251,8751.0
2015-11-25 11:30:00,44.0,44.01,43.99,44.01,5567.0,36.9251,36.9335,36.9167,36.9335,5567.0
2015-11-25 11:35:00,44.01,44.02,43.99,44.0,5492.0,36.9335,36.9419,36.9167,36.9251,5492.0
2015-11-25 11:40:00,44.0,44.0,43.98,44.0,3077.0,36.9251,36.9251,36.9083,36.9251,3077.0
2015-11-25 11:45:00,43.99,43.99,43.96,43.97,6921.0,36.9167,36.9167,36.8915,36.8999,6921.0
2015-11-25 11:50:00,43.97,44.0,43.96,43.99,6161.0,36.8999,36.9251,36.8915,36.9167,6161.0
2015-11-25 11:55:00,43.99,44.0,43.99,43.99,1768.0,36.9167,36.9251,36.9167,36.9167,1768.0
2015-11-25 12:00:00,43.99,44.01,43.98,43.98,7475.0,36.9167,36.9335,36.9083,36.9083,7475.0
2015-11-25 12:05:00,43.99,44.04,43.99,44.03,8759.0,36.9167,36.9587,36.9167,36.9503,8759.0
2015-11-25 12:10:00,44.03,44.06,44.02,44.06,1600.0,36.9503,36.9755,36.9419,36.9755,1600.0
2015-11-25 12:15:00,44.06,44.11,44.06,44.09,4200.0,36.9755,37.0174,36.9755,37.0006,4200.0
2015-11-25 12:20:00,44.09,44.09,44.08,44.09,2300.0,37.0006,37.0006,36.9922,37.0006,2300.0
2015-11-25 12:25:00,44.08,44.08,44.05,44.06,726.0,36.9922,36.9922,36.9671,36.9755,726.0
2015-11-25 12:30:00,44.05,44.06,44.04,44.05,1200.0,36.9671,36.9755,36.9587,36.9671,1200.0
2015-11-25 12:35:00,44.05,44.05,43.97,43.97,3371.0,36.9671,36.9671,36.8999,36.8999,3371.0
2015-11-25 12:40:00,43.97,43.98,43.94,43.95,2300.0,36.8999,36.9083,36.8748,36.8831,2300.0
2015-11-25 12:45:00,43.96,43.98,43.95,43.95,4593.0,36.8915,36.9083,36.8831,36.8831,4593.0
2015-11-25 12:50:00,43.95,43.96,43.94,43.96,2325.0,36.8831,36.8915,36.8748,36.8915,2325.0
2015-11-25 12:55:00,43.96,43.96,43.92,43.93,3909.0,36.8915,36.8915,36.858,36.8664,3909.0
2015-11-25 13:00:00,43.93,43.93,43.93,43.93,2804.0,36.8664,36.8664,36.8664,36.8664,2804.0
2015-11-25 13:05:00,43.93,43.93,43.89,43.9,3850.0,36.8664,36.8664,36.8328,36.8412,3850.0
2015-11-25 13:10:00,43.9,43.93,43.87,43.88,7189.0,36.8412,36.8664,36.816,36.8244,7189.0
2015-11-25 13:15:00,43.89,43.91,43.88,43.89,3186.0,36.8328,36.8496,36.8244,36.8328,3186.0
2015-11-25 13:20:00,43.89,43.91,43.88,43.89,3396.0,36.8328,36.8496,36.8244,36.8328,3396.0
2015-11-25 13:25:00,43.88,43.9,43.86,43.9,3128.0,36.8244,36.8412,36.8076,36.8412,3128.0
2015-11-25 13:30:00,43.89,43.9,43.88,43.89,2554.0,36.8328,36.8412,36.8244,36.8328,2554.0
2015-11-25 13:35:00,43.9,43.94,43.9,43.92,8128.0,36.8412,36.8748,36.8412,36.858,8128.0
2015-11-25 13:40:00,43.91,43.91,43.88,43.89,1920.0,36.8496,36.8496,36.8244,36.8328,1920.0
2015-11-25 13:45:00,43.89,43.9,43.87,43.9,1700.0,36.8328,36.8412,36.816,36.8412,1700.0
2015-11-25 13:50:00,43.89,43.92,43.88,43.89,4325.0,36.8328,36.858,36.8244,36.8328,4325.0
2015-11-25 13:55:00,43.9,43.9,43.86,43.88,1700.0,36.8412,36.8412,36.8076,36.8244,1700.0
2015-11-25 14:00:00,43.89,43.9,43.89,43.89,1038.0,36.8328,36.8412,36.8328,36.8328,1038.0
2015-11-25 14:05:00,43.9,43.9,43.87,43.87,2042.0,36.8412,36.8412,36.816,36.816,2042.0
2015-11-25 14:10:00,43.88,43.93,43.88,43.93,5383.0,36.8244,36.8664,36.8244,36.8664,5383.0
2015-11-25 14:15:00,43.93,43.94,43.92,43.94,3542.0,36.8664,36.8748,36.858,36.8748,3542.0
2015-11-25 14:20:00,43.94,43.97,43.92,43.94,5379.0,36.8748,36.8999,36.858,36.8748,5379.0
2015-11-25 14:25:00,43.92,43.94,43.92,43.92,4911.0,36.858,36.8748,36.858,36.858,4911.0
2015-11-25 14:30:00,43.92,43.94,43.92,43.93,3821.0,36.858,36.8748,36.858,36.8664,3821.0
2015-11-25 14:35:00,43.92,43.93,43.91,43.91,5433.0,36.858,36.8664,36.8496,36.8496,5433.0
2015-11-25 14:40:00,43.91,43.91,43.89,43.9,3016.0,36.8496,36.8496,36.8328,36.8412,3016.0
2015-11-25 14:45:00,43.91,43.91,43.88,43.91,6381.0,36.8496,36.8496,36.8244,36.8496,6381.0
2015-11-25 14:50:00,43.91,43.91,43.89,43.89,1599.0,36.8496,36.8496,36.8328,36.8328,1599.0
2015-11-25 14:55:00,43.9,43.91,43.88,43.91,8500.0,36.8412,36.8496,36.8244,36.8496,8500.0
2015-11-25 15:00:00,43.91,43.92,43.9,43.92,6500.0,36.8496,36.858,36.8412,36.858,6500.0
2015-11-25 15:05:00,43.92,43.96,43.92,43.96,4600.0,36.858,36.8915,36.858,36.8915,4600.0
2015-11-25 15:10:00,43.96,43.96,43.92,43.93,9332.0,36.8915,36.8915,36.858,36.8664,9332.0
2015-11-25 15:15:00,43.94,43.96,43.93,43.95,6130.0,36.8748,36.8915,36.8664,36.8831,6130.0
2015-11-25 15:20:00,43.94,43.94,43.93,43.93,3641.0,36.8748,36.8748,36.8664,36.8664,3641.0
2015-11-25 15:25:00,43.94,43.96,43.93,43.96,9192.0,36.8748,36.8915,36.8664,36.8915,9192.0
2015-11-25 15:30:00,43.95,43.96,43.93,43.94,5278.0,36.8831,36.8915,36.8664,36.8748,5278.0
2015-11-25 15:35:00,43.93,43.96,43.92,43.95,9793.0,36.8664,36.8915,36.858,36.8831,9793.0
2015-11-25 15:40:00,43.96,43.98,43.95,43.98,13649.0,36.8915,36.9083,36.8831,36.9083,13649.0
2015-11-25 15:45:00,43.98,43.98,43.93,43.97,12765.0,36.9083,36.9083,36.8664,36.8999,12765.0
2015-11-25 15:50:00,43.97,43.97,43.92,43.92,10630.0,36.8999,36.8999,36.858,36.858,10630.0
2015-11-25 15:55:00,43.93,43.95,43.92,43.95,21008.0,36.8664,36.8831,36.858,36.8831,21008.0
2015-11-27 09:30:00,44.0,44.19,43.95,43.95,5785.0,36.9251,37.0846,36.8831,36.8831,5785.0
2015-11-27 09:35:00,43.96,43.96,43.84,43.87,3983.0,36.8915,36.8915,36.7908,36.816,3983.0
2015-11-27 09:40:00,43.87,43.92,43.86,43.91,4603.0,36.816,36.858,36.8076,36.8496,4603.0
2015-11-27 09:45:00,43.91,43.91,43.76,43.78,6449.0,36.8496,36.8496,36.7237,36.7405,6449.0
2015-11-27 09:50:00,43.77,43.8,43.76,43.8,3100.0,36.7321,36.7573,36.7237,36.7573,3100.0
2015-11-27 09:55:00,43.81,43.85,43.78,43.84,8425.0,36.7657,36.7992,36.7405,36.7908,8425.0
2015-11-27 10:00:00,43.82,43.82,43.76,43.78,5562.0,36.774,36.774,36.7237,36.7405,5562.0
2015-11-27 10:05:00,43.79,43.83,43.76,43.83,3532.0,36.7489,36.7824,36.7237,36.7824,3532.0
2015-11-27 10:10:00,43.83,43.87,43.83,43.86,4020.0,36.7824,36.816,36.7824,36.8076,4020.0
2015-11-27 10:15:00,43.86,43.93,43.85,43.92,8998.0,36.8076,36.8664,36.7992,36.858,8998.0
2015-11-27 10:20:00,43.93,44.0,43.93,43.99,8000.0,36.8664,36.9251,36.8664,36.9167,8000.0
2015-11-27 10:25:00,43.99,44.0,43.98,43.99,8870.0,36.9167,36.9251,36.9083,36.9167,8870.0
2015-11-27 10:30:00,44.0,44.01,43.97,43.97,3700.0,36.9251,36.9335,36.8999,36.8999,3700.0
2015-11-27 10:35:00,43.97,43.97,43.93,43.93,3100.0,36.8999,36.8999,36.8664,36.8664,3100.0
2015-11-27 10:40:00,43.92,43.94,43.91,43.91,3000.0,36.858,36.8748,36.8496,36.8496,3000.0
2015-11-27 10:45:00,43.91,43.96,43.9,43.93,4220.0,36.8496,36.8915,36.8412,36.8664,4220.0
2015-11-27 10:50:00,43.93,43.95,43.93,43.95,2100.0,36.8664,36.8831,36.8664,36.8831,2100.0
2015-11-27 10:55:00,43.95,43.96,43.93,43.96,5326.0,36.8831,36.8915,36.8664,36.8915,5326.0
2015-11-27 11:00:00,43.96,44.01,43.95,44.01,7100.0,36.8915,36.9335,36.8831,36.9335,7100.0
2015-11-27 11:05:00,44.02,44.08,44.02,44.05,13308.0,36.9419,36.9922,36.9419,36.9671,13308.0
2015-11-27 11:10:00,44.04,44.04,43.99,44.02,4743.0,36.9587,36.9587,36.9167,36.9419,4743.0
2015-11-27 11:15:00,44.04,44.04,44.01,44.04,4966.0,36.9587,36.9587,36.9335,36.9587,4966.0
2015-11-27 11:20:00,44.05,44.05,44.0,44.01,2832.0,36.9671,36.9671,36.9251,36.9335,2832.0
2015-11-27 11:25:00,44.02,44.03,43.96,43.96,2400.0,36.9419,36.9503,36.8915,36.8915,2400.0
2015-11-27 11:30:00,43.96,44.01,43.96,43.96,4259.0,36.8915,36.9335,36.8915,36.8915,4259.0
2015-11-27 11:35:00,43.95,43.95,43.89,43.89,2567.0,36.8831,36.8831,36.8328,36.8328,2567.0
2015-11-27 11:40:00,43.89,43.89,43.87,43.89,5064.0,36.8328,36.8328,36.816,36.8328,5064.0
2015-11-27 11:45:00,43.88,43.88,43.86,43.87,2882.0,36.8244,36.8244,36.8076,36.816,2882.0
2015-11-27 11:50:00,43.87,43.9,43.86,43.87,4654.0,36.816,36.8412,36.8076,36.816,4654.0
2015-11-27 11:55:00,43.87,43.88,43.86,43.87,4144.0,36.816,36.8244,36.8076,36.816,4144.0
2015-11-27 12:00:00,43.87,43.91,43.87,43.89,9885.0,36.816,36.8496,36.816,36.8328,9885.0
2015-11-27 12:05:00,43.9,43.93,43.89,43.91,3891.0,36.8412,36.8664,36.8328,36.8496,3891.0
2015-11-27 12:10:00,43.91,43.92,43.9,43.92,1793.0,36.8496,36.858,36.8412,36.858,1793.0
2015-11-27 12:15:00,43.96,43.99,43.96,43.98,5726.0,36.8915,36.9167,36.8915,36.9083,5726.0
2015-11-27 12:20:00,43.97,43.99,43.95,43.95,4519.0,36.8999,36.9167,36.8831,36.8831,4519.0
2015-11-27 12:25:00,43.96,43.99,43.95,43.97,7806.0,36.8915,36.9167,36.8831,36.8999,7806.0
2015-11-27 12:30:00,43.98,43.99,43.97,43.98,4400.0,36.9083,36.9167,36.8999,36.9083,4400.0
2015-11-27 12:35:00,43.98,44.02,43.98,43.98,8686.0,36.9083,36.9419,36.9083,36.9083,8686.0
2015-11-27 12:40:00,43.99,44.02,43.99,44.0,8515.0,36.9167,36.9419,36.9167,36.9251,8515.0
2015-11-27 12:45:00,44.01,44.03,44.0,44.0,6225.0,36.9335,36.9503,36.9251,36.9251,6225.0
2015-11-27 12:50:00,43.99,44.03,43.99,44.01,11438.0,36.9167,36.9503,36.9167,36.9335,11438.0
2015-11-27 12:55:00,44.0,44.0,43.96,43.97,37913.0,36.9251,36.9251,36.8915,36.8999,37913.0
2015-11-30 09:30:00,44.14,44.34,44.14,44.19,13937.0,37.0426,37.2104,37.0426,37.0846,13937.0
2015-11-30 09:35:00,44.23,44.3,44.05,44.1,20588.0,37.1181,37.1769,36.9671,37.009,20588.0
2015-11-30 09:40:00,44.09,44.16,44.06,44.06,7539.0,37.0006,37.0594,36.9755,36.9755,7539.0
2015-11-30 09:45:00,44.05,44.13,44.01,44.13,21064.0,36.9671,37.0342,36.9335,37.0342,21064.0
2015-11-30 09:50:00,44.12,44.12,44.01,44.06,11073.0,37.0258,37.0258,36.9335,36.9755,11073.0
2015-11-30 09:55:00,44.07,44.07,44.02,44.04,4092.0,36.9839,36.9839,36.9419,36.9587,4092.0
2015-11-30 10:00:00,44.04,44.07,43.98,43.98,10011.0,36.9587,36.9839,36.9083,36.9083,10011.0
2015-11-30 10:05:00,43.97,43.98,43.93,43.94,7831.0,36.8999,36.9083,36.8664,36.8748,7831.0
2015-11-30 10:10:00,43.96,43.98,43.95,43.95,9649.0,36.8915,36.9083,36.8831,36.8831,9649.0
2015-11-30 10:15:00,43.95,43.95,43.91,43.93,13617.0,36.8831,36.8831,36.8496,36.8664,13617.0
2015-11-30 10:20:00,43.94,43.97,43.93,43.94,7589.0,36.8748,36.8999,36.8664,36.8748,7589.0
2015-11-30 10:25:00,43.94,44.0,43.94,44.0,6297.0,36.8748,36.9251,36.8748,36.9251,6297.0
2015-11-30 10:30:00,44.0,44.04,43.98,44.02,6371.0,36.9251,36.9587,36.9083,36.9419,6371.0
2015-11-30 10:35:00,44.02,44.06,44.02,44.02,8884.0,36.9419,36.9755,36.9419,36.9419,8884.0
2015-11-30 10:40:00,44.02,44.05,44.0,44.01,17221.0,36.9419,36.9671,36.9251,36.9335,17221.0
2015-11-30 10:45:00,44.0,44.0,43.94,43.95,14383.0,36.9251,36.9251,36.8748,36.8831,14383.0
2015-11-30 10:50:00,43.95,43.96,43.9,43.91,8544.0,36.8831,36.8915,36.8412,36.8496,8544.0
2015-11-30 10:55:00,43.91,43.93,43.9,43.91,9834.0,36.8496,36.8664,36.8412,36.8496,9834.0
2015-11-30 11:00:00,43.91,43.91,43.87,43.87,7614.0,36.8496,36.8496,36.816,36.816,7614.0
2015-11-30 11:05:00,43.87,43.91,43.86,43.9,12184.0,36.816,36.8496,36.8076,36.8412,12184.0
2015-11-30 11:10:00,43.9,43.94,43.9,43.92,7803.0,36.8412,36.8748,36.8412,36.858,7803.0
2015-11-30 11:15:00,43.92,43.95,43.88,43.88,13965.0,36.858,36.8831,36.8244,36.8244,13965.0
2015-11-30 11:20:00,43.88,43.91,43.87,43.89,8035.0,36.8244,36.8496,36.816,36.8328,8035.0
2015-11-30 11:25:00,43.87,43.87,43.81,43.82,7467.0,36.816,36.816,36.7657,36.774,7467.0
2015-11-30 11:30:00,43.82,43.89,43.82,43.87,10371.0,36.774,36.8328,36.774,36.816,10371.0
2015-11-30 11:35:00,43.87,43.89,43.85,43.86,10876.0,36.816,36.8328,36.7992,36.8076,10876.0
2015-11-30 11:40:00,43.85,43.85,43.81,43.84,14799.0,36.7992,36.7992,36.7657,36.7908,14799.0
2015-11-30 11:45:00,43.85,43.86,43.82,43.83,10477.0,36.7992,36.8076,36.774,36.7824,10477.0
2015-11-30 11:50:00,43.83,43.84,43.78,43.79,13129.0,36.7824,36.7908,36.7405,36.7489,13129.0
2015-11-30 11:55:00,43.79,43.83,43.79,43.83,5166.0,36.7489,36.7824,36.7489,36.7824,5166.0
2015-11-30 12:00:00,43.83,43.84,43.81,43.83,7600.0,36.7824,36.7908,36.7657,36.7824,7600.0
2015-11-30 12:05:00,43.84,43.88,43.84,43.85,14447.0,36.7908,36.8244,36.7908,36.7992,14447.0
2015-11-30 12:10:00,43.84,43.88,43.84,43.88,5175.0,36.7908,36.8244,36.7908,36.8244,5175.0
2015-11-30 12:15:00,43.88,43.93,43.87,43.93,6908.0,36.8244,36.8664,36.816,36.8664,6908.0
2015-11-30 12:20:00,43.94,43.94,43.89,43.89,4335.0,36.8748,36.8748,36.8328,36.8328,4335.0
2015-11-30 12:25:00,43.89,43.94,43.89,43.94,4800.0,36.8328,36.8748,36.8328,36.8748,4800.0
2015-11-30 12:30:00,43.95,43.95,43.91,43.91,4988.0,36.8831,36.8831,36.8496,36.8496,4988.0
2015-11-30 12:35:00,43.9,43.93,43.9,43.91,3121.0,36.8412,36.8664,36.8412,36.8496,3121.0
2015-11-30 12:40:00,43.92,43.94,43.9,43.93,5899.0,36.858,36.8748,36.8412,36.8664,5899.0
2015-11-30 12:45:00,43.93,43.94,43.91,43.93,4131.0,36.8664,36.8748,36.8496,36.8664,4131.0
2015-11-30 12:50:00,43.93,43.93,43.91,43.92,5834.0,36.8664,36.8664,36.8496,36.858,5834.0
2015-11-30 12:55:00,43.93,43.94,43.93,43.93,4656.0,36.8664,36.8748,36.8664,36.8664,4656.0
2015-11-30 13:00:00,43.92,43.99,43.91,43.99,12743.0,36.858,36.9167,36.8496,36.9167,12743.0
2015-11-30 13:05:00,43.98,44.0,43.98,43.99,3857.0,36.9083,36.9251,36.9083,36.9167,3857.0
2015-11-30 13:10:00,43.99,44.01,43.98,43.98,7656.0,36.9167,36.9335,36.9083,36.9083,7656.0
2015-11-30 13:15:00,43.97,44.01,43.96,43.99,6129.0,36.8999,36.9335,36.8915,36.9167,6129.0
2015-11-30 13:20:00,43.98,44.0,43.98,44.0,3619.0,36.9083,36.9251,36.9083,36.9251,3619.0
2015-11-30 13:25:00,44.01,44.06,44.01,44.03,6102.0,36.9335,36.9755,36.9335,36.9503,6102.0
2015-11-30 13:30:00,44.04,44.04,44.01,44.01,7582.0,36.9587,36.9587,36.9335,36.9335,7582.0
2015-11-30 13:35:00,44.02,44.02,43.99,43.99,2500.0,36.9419,36.9419,36.9167,36.9167,2500.0
2015-11-30 13:40:00,43.99,44.01,43.99,44.0,5773.0,36.9167,36.9335,36.9167,36.9251,5773.0
2015-11-30 13:45:00,44.0,44.04,43.99,44.04,4413.0,36.9251,36.9587,36.9167,36.9587,4413.0
2015-11-30 13:50:00,44.04,44.05,44.02,44.03,4933.0,36.9587,36.9671,36.9419,36.9503,4933.0
2015-11-30 13:55:00,44.02,44.02,43.98,43.98,8200.0,36.9419,36.9419,36.9083,36.9083,8200.0
2015-11-30 14:00:00,43.97,43.98,43.97,43.98,5025.0,36.8999,36.9083,36.8999,36.9083,5025.0
2015-11-30 14:05:00,43.98,43.98,43.95,43.95,10180.0,36.9083,36.9083,36.8831,36.8831,10180.0
2015-11-30 14:10:00,43.96,43.96,43.94,43.94,4500.0,36.8915,36.8915,36.8748,36.8748,4500.0
2015-11-30 14:15:00,43.93,43.97,43.91,43.97,36312.0,36.8664,36.8999,36.8496,36.8999,36312.0
2015-11-30 14:20:00,43.97,43.97,43.88,43.88,29094.0,36.8999,36.8999,36.8244,36.8244,29094.0
2015-11-30 14:25:00,43.87,43.88,43.84,43.84,9499.0,36.816,36.8244,36.7908,36.7908,9499.0
2015-11-30 14:30:00,43.84,43.85,43.81,43.84,16912.0,36.7908,36.7992,36.7657,36.7908,16912.0
2015-11-30 14:35:00,43.84,43.85,43.82,43.84,11001.0,36.7908,36.7992,36.774,36.7908,11001.0
2015-11-30 14:40:00,43.84,43.85,43.83,43.85,7820.0,36.7908,36.7992,36.7824,36.7992,7820.0
2015-11-30 14:45:00,43.85,43.85,43.8,43.81,17673.0,36.7992,36.7992,36.7573,36.7657,17673.0
2015-11-30 14:50:00,43.81,43.85,43.81,43.85,11912.0,36.7657,36.7992,36.7657,36.7992,11912.0
2015-11-30 14:55:00,43.85,43.85,43.78,43.79,14952.0,36.7992,36.7992,36.7405,36.7489,14952.0
2015-11-30 15:00:00,43.79,43.8,43.76,43.79,14932.0,36.7489,36.7573,36.7237,36.7489,14932.0
2015-11-30 15:05:00,43.79,43.8,43.77,43.79,7520.0,36.7489,36.7573,36.7321,36.7489,7520.0
2015-11-30 15:10:00,43.79,43.82,43.79,43.8,14433.0,36.7489,36.774,36.7489,36.7573,14433.0
2015-11-30 15:15:00,43.81,43.82,43.76,43.78,25050.0,36.7657,36.774,36.7237,36.7405,25050.0
2015-11-30 15:20:00,43.77,43.82,43.77,43.8,18067.0,36.7321,36.774,36.7321,36.7573,18067.0
2015-11-30 15:25:00,43.79,43.81,43.77,43.81,26918.0,36.7489,36.7657,36.7321,36.7657,26918.0
2015-11-30 15:30:00,43.81,43.87,43.8,43.86,19270.0,36.7657,36.816,36.7573,36.8076,19270.0
2015-11-30 15:35:00,43.86,43.89,43.86,43.89,14892.0,36.8076,36.8328,36.8076,36.8328,14892.0
2015-11-30 15:40:00,43.89,43.91,43.85,43.85,20469.0,36.8328,36.8496,36.7992,36.7992,20469.0
2015-11-30 15:45:00,43.85,43.85,43.8,43.81,35760.0,36.7992,36.7992,36.7573,36.7657,35760.0
2015-11-30 15:50:00,43.81,43.82,43.8,43.82,18490.0,36.7657,36.774,36.7573,36.774,18490.0
2015-11-30 15:55:00,43.81,43.82,43.76,43.76,100839.0,36.7657,36.774,36.7237,36.7237,100839.0
2015-12-01 09:30:00,43.98,44.13,43.78,43.91,9297.0,36.9083,37.0342,36.7405,36.8496,9297.0
2015-12-01 09:35:00,43.95,44.07,43.94,44.06,18003.0,36.8831,36.9839,36.8748,36.9755,18003.0
2015-12-01 09:40:00,44.05,44.2,44.05,44.2,7200.0,36.9671,37.0929,36.9671,37.0929,7200.0
2015-12-01 09:45:00,44.2,44.21,44.1,44.13,10486.0,37.0929,37.1013,37.009,37.0342,10486.0
2015-12-01 09:50:00,44.13,44.19,44.11,44.11,9257.0,37.0342,37.0846,37.0174,37.0174,9257.0
2015-12-01 09:55:00,44.1,44.1,44.01,44.01,11900.0,37.009,37.009,36.9335,36.9335,11900.0
2015-12-01 10:00:00,43.99,44.04,43.97,43.97,14794.0,36.9167,36.9587,36.8999,36.8999,14794.0
2015-12-01 10:05:00,43.97,43.98,43.94,43.97,10658.0,36.8999,36.9083,36.8748,36.8999,10658.0
2015-12-01 10:10:00,43.97,43.99,43.89,43.89,9495.0,36.8999,36.9167,36.8328,36.8328,9495.0
2015-12-01 10:15:00,43.87,43.9,43.81,43.87,19916.0,36.816,36.8412,36.7657,36.816,19916.0
2015-12-01 10:20:00,43.9,43.91,43.86,43.89,6749.0,36.8412,36.8496,36.8076,36.8328,6749.0
2015-12-01 10:25:00,43.88,43.96,43.88,43.94,10106.0,36.8244,36.8915,36.8244,36.8748,10106.0
2015-12-01 10:30:00,43.95,43.95,43.83,43.84,22741.0,36.8831,36.8831,36.7824,36.7908,22741.0
2015-12-01 10:35:00,43.84,43.91,43.81,43.9,38153.0,36.7908,36.8496,36.7657,36.8412,38153.0
2015-12-01 10:40:00,43.89,43.9,43.86,43.86,21581.0,36.8328,36.8412,36.8076,36.8076,21581.0
2015-12-01 10:45:00,43.87,43.9,43.84,43.87,20955.0,36.816,36.8412,36.7908,36.816,20955.0
2015-12-01 10:50:00,43.87,43.89,43.85,43.85,13353.0,36.816,36.8328,36.7992,36.7992,13353.0
2015-12-01 10:55:00,43.85,43.86,43.81,43.83,10154.0,36.7992,36.8076,36.7657,36.7824,10154.0
2015-12-01 11:00:00,43.83,43.86,43.82,43.85,10527.0,36.7824,36.8076,36.774,36.7992,10527.0
2015-12-01 11:05:00,43.83,43.83,43.77,43.77,9802.0,36.7824,36.7824,36.7321,36.7321,9802.0
2015-12-01 11:10:00,43.78,43.79,43.73,43.74,14379.0,36.7405,36.7489,36.6985,36.7069,14379.0
2015-12-01 11:15:00,43.74,43.81,43.73,43.81,9058.0,36.7069,36.7657,36.6985,36.7657,9058.0
2015-12-01 11:20:00,43.81,43.89,43.81,43.86,8200.0,36.7657,36.8328,36.7657,36.8076,8200.0
2015-12-01 11:25:00,43.87,43.89,43.84,43.84,13655.0,36.816,36.8328,36.7908,36.7908,13655.0
2015-12-01 11:30:00,43.84,43.89,43.8,43.8,10663.0,36.7908,36.8328,36.7573,36.7573,10663.0
2015-12-01 11:35:00,43.8,43.8,43.73,43.74,12958.0,36.7573,36.7573,36.6985,36.7069,12958.0
2015-12-01 11:40:00,43.74,43.79,43.73,43.79,11177.0,36.7069,36.7489,36.6985,36.7489,11177.0
2015-12-01 11:45:00,43.78,43.79,43.76,43.77,9629.0,36.7405,36.7489,36.7237,36.7321,9629.0
2015-12-01 11:50:00,43.78,43.79,43.75,43.75,4499.0,36.7405,36.7489,36.7153,36.7153,4499.0
2015-12-01 11:55:00,43.76,43.84,43.74,43.83,6937.0,36.7237,36.7908,36.7069,36.7824,6937.0
2015-12-01 12:00:00,43.84,43.86,43.82,43.82,6315.0,36.7908,36.8076,36.774,36.774,6315.0
2015-12-01 12:05:00,43.82,43.83,43.8,43.82,5351.0,36.774,36.7824,36.7573,36.774,5351.0
2015-12-01 12:10:00,43.83,43.84,43.78,43.79,8842.0,36.7824,36.7908,36.7405,36.7489,8842.0
2015-12-01 12:15:00,43.8,43.81,43.76,43.76,9166.0,36.7573,36.7657,36.7237,36.7237,9166.0
2015-12-01 12:20:00,43.75,43.8,43.74,43.8,6947.0,36.7153,36.7573,36.7069,36.7573,6947.0
2015-12-01 12:25:00,43.79,43.79,43.75,43.77,4300.0,36.7489,36.7489,36.7153,36.7321,4300.0
2015-12-01 12:30:00,43.78,43.81,43.77,43.78,6391.0,36.7405,36.7657,36.7321,36.7405,6391.0
2015-12-01 12:35:00,43.78,43.8,43.78,43.79,4723.0,36.7405,36.7573,36.7405,36.7489,4723.0
2015-12-01 12:40:00,43.8,43.83,43.79,43.82,5649.0,36.7573,36.7824,36.7489,36.774,5649.0
2015-12-01 12:45:00,43.82,43.83,43.78,43.8,9137.0,36.774,36.7824,36.7405,36.7573,9137.0
2015-12-01 12:50:00,43.8,43.84,43.8,43.83,6049.0,36.7573,36.7908,36.7573,36.7824,6049.0
2015-12-01 12:55:00,43.83,43.84,43.83,43.83,3518.0,36.7824,36.7908,36.7824,36.7824,3518.0
2015-12-01 13:00:00,43.83,43.83,43.78,43.79,10161.0,36.7824,36.7824,36.7405,36.7489,10161.0
2015-12-01 13:05:00,43.79,43.8,43.75,43.76,8718.0,36.7489,36.7573,36.7153,36.7237,8718.0
2015-12-01 13:10:00,43.76,43.77,43.74,43.74,6567.0,36.7237,36.7321,36.7069,36.7069,6567.0
2015-12-01 13:15:00,43.74,43.75,43.71,43.71,10042.0,36.7069,36.7153,36.6817,36.6817,10042.0
2015-12-01 13:20:00,43.71,43.76,43.71,43.72,6973.0,36.6817,36.7237,36.6817,36.6901,6973.0
2015-12-01 13:25:00,43.71,43.73,43.7,43.7,5725.0,36.6817,36.6985,36.6733,36.6733,5725.0
2015-12-01 13:30:00,43.7,43.7,43.65,43.69,10511.0,36.6733,36.6733,36.6314,36.665,10511.0
2015-12-01 13:35:00,43.69,43.72,43.69,43.71,5817.0,36.665,36.6901,36.665,36.6817,5817.0
2015-12-01 13:40:00,43.71,43.71,43.69,43.69,7535.0,36.6817,36.6817,36.665,36.665,7535.0
2015-12-01 13:45:00,43.69,43.7,43.66,43.68,10205.0,36.665,36.6733,36.6398,36.6566,10205.0
2015-12-01 13:50:00,43.68,43.73,43.68,43.72,5500.0,36.6566,36.6985,36.6566,36.6901,5500.0
2015-12-01 13:55:00,43.73,43.75,43.71,43.72,7306.0,36.6985,36.7153,36.6817,36.6901,7306.0
2015-12-01 14:00:00,43.72,43.76,43.72,43.74,12965.0,36.6901,36.7237,36.6901,36.7069,12965.0
2015-12-01 14:05:00,43.74,43.78,43.74,43.78,5283.0,36.7069,36.7405,36.7069,36.7405,5283.0
2015-12-01 14:10:00,43.78,43.79,43.77,43.77,9215.0,36.7405,36.7489,36.7321,36.7321,9215.0
2015-12-01 14:15:00,43.76,43.77,43.73,43.74,11501.0,36.7237,36.7321,36.6985,36.7069,11501.0
2015-12-01 14:20:00,43.75,43.79,43.74,43.77,14305.0,36.7153,36.7489,36.7069,36.7321,14305.0
2015-12-01 14:25:00,43.77,43.77,43.76,43.76,5603.0,36.7321,36.7321,36.7237,36.7237,5603.0
2015-12-01 14:30:00,43.76,43.78,43.76,43.76,6905.0,36.7237,36.7405,36.7237,36.7237,6905.0
2015-12-01 14:35:00,43.76,43.77,43.72,43.73,13028.0,36.7237,36.7321,36.6901,36.6985,13028.0
2015-12-01 14:40:00,43.72,43.73,43.69,43.73,17891.0,36.6901,36.6985,36.665,36.6985,17891.0
2015-12-01 14:45:00,43.73,43.75,43.72,43.73,7818.0,36.6985,36.7153,36.6901,36.6985,7818.0
2015-12-01 14:50:00,43.72,43.73,43.71,43.73,8707.0,36.6901,36.6985,36.6817,36.6985,8707.0
2015-12-01 14:55:00,43.73,43.78,43.72,43.77,9895.0,36.6985,36.7405,36.6901,36.7321,9895.0
2015-12-01 15:00:00,43.77,43.79,43.76,43.77,5697.0,36.7321,36.7489,36.7237,36.7321,5697.0
2015-12-01 15:05:00,43.76,43.77,43.75,43.76,5588.0,36.7237,36.7321,36.7153,36.7237,5588.0
2015-12-01 15:10:00,43.76,43.77,43.75,43.76,6845.0,36.7237,36.7321,36.7153,36.7237,6845.0
2015-12-01 15:15:00,43.76,43.78,43.75,43.78,14258.0,36.7237,36.7405,36.7153,36.7405,14258.0
2015-12-01 15:20:00,43.78,43.78,43.74,43.74,14320.0,36.7405,36.7405,36.7069,36.7069,14320.0
2015-12-01 15:25:00,43.75,43.82,43.74,43.82,5833.0,36.7153,36.774,36.7069,36.774,5833.0
2015-12-01 15:30:00,43.82,43.82,43.78,43.8,20484.0,36.774,36.774,36.7405,36.7573,20484.0
2015-12-01 15:35:00,43.79,43.8,43.79,43.8,5400.0,36.7489,36.7573,36.7489,36.7573,5400.0
2015-12-01 15:40:00,43.8,43.82,43.78,43.81,31503.0,36.7573,36.774,36.7405,36.7657,31503.0
2015-12-01 15:45:00,43.8,43.81,43.78,43.78,21645.0,36.7573,36.7657,36.7405,36.7405,21645.0
2015-12-01 15:50:00,43.79,43.79,43.78,43.79,22857.0,36.7489,36.7489,36.7405,36.7489,22857.0
2015-12-01 15:55:00,43.79,43.87,43.78,43.84,75429.0,36.7489,36.816,36.7405,36.7908,75429.0
2015-12-02 09:30:00,43.6,43.68,43.47,43.5,18477.0,36.9009,36.9686,36.7909,36.8163,18477.0
2015-12-02 09:35:00,43.52,43.56,43.51,43.56,7973.0,36.8332,36.8671,36.8248,36.8671,7973.0
2015-12-02 09:40:00,43.59,43.64,43.57,43.61,8157.0,36.8925,36.9348,36.8755,36.9094,8157.0
2015-12-02 09:45:00,43.61,43.62,43.57,43.57,8590.0,36.9094,36.9179,36.8755,36.8755,8590.0
2015-12-02 09:50:00,43.57,43.57,43.5,43.5,8571.0,36.8755,36.8755,36.8163,36.8163,8571.0
2015-12-02 09:55:00,43.5,43.52,43.48,43.51,9604.0,36.8163,36.8332,36.7994,36.8248,9604.0
2015-12-02 10:00:00,43.51,43.54,43.51,43.53,7764.0,36.8248,36.8501,36.8248,36.8417,7764.0
2015-12-02 10:05:00,43.53,43.59,43.53,43.58,19366.0,36.8417,36.8925,36.8417,36.884,19366.0
2015-12-02 10:10:00,43.58,43.58,43.54,43.55,7414.0,36.884,36.884,36.8501,36.8586,7414.0
2015-12-02 10:15:00,43.54,43.58,43.51,43.56,11109.0,36.8501,36.884,36.8248,36.8671,11109.0
2015-12-02 10:20:00,43.57,43.61,43.56,43.61,17254.0,36.8755,36.9094,36.8671,36.9094,17254.0
2015-12-02 10:25:00,43.6,43.61,43.59,43.61,6610.0,36.9009,36.9094,36.8925,36.9094,6610.0
2015-12-02 10:30:00,43.61,43.61,43.57,43.58,10411.0,36.9094,36.9094,36.8755,36.884,10411.0
2015-12-02 10:35:00,43.58,43.61,43.58,43.6,5702.0,36.884,36.9094,36.884,36.9009,5702.0
2015-12-02 10:40:00,43.6,43.61,43.59,43.6,4009.0,36.9009,36.9094,36.8925,36.9009,4009.0
2015-12-02 10:45:00,43.6,43.61,43.57,43.58,6943.0,36.9009,36.9094,36.8755,36.884,6943.0
2015-12-02 10:50:00,43.58,43.6,43.58,43.59,6466.0,36.884,36.9009,36.884,36.8925,6466.0
2015-12-02 10:55:00,43.58,43.58,43.56,43.57,5200.0,36.884,36.884,36.8671,36.8755,5200.0
2015-12-02 11:00:00,43.57,43.57,43.48,43.48,9609.0,36.8755,36.8755,36.7994,36.7994,9609.0
2015-12-02 11:05:00,43.48,43.49,43.46,43.46,6345.0,36.7994,36.8078,36.7824,36.7824,6345.0
2015-12-02 11:10:00,43.45,43.46,43.42,43.43,9306.0,36.774,36.7824,36.7486,36.7571,9306.0
2015-12-02 11:15:00,43.43,43.43,43.39,43.41,7451.0,36.7571,36.7571,36.7232,36.7401,7451.0
2015-12-02 11:20:00,43.42,43.49,43.42,43.49,8417.0,36.7486,36.8078,36.7486,36.8078,8417.0
2015-12-02 11:25:00,43.49,43.49,43.44,43.44,6109.0,36.8078,36.8078,36.7655,36.7655,6109.0
2015-12-02 11:30:00,43.45,43.47,43.44,43.47,4959.0,36.774,36.7909,36.7655,36.7909,4959.0
2015-12-02 11:35:00,43.47,43.5,43.47,43.5,16196.0,36.7909,36.8163,36.7909,36.8163,16196.0
2015-12-02 11:40:00,43.5,43.5,43.46,43.47,6371.0,36.8163,36.8163,36.7824,36.7909,6371.0
2015-12-02 11:45:00,43.46,43.47,43.44,43.45,12319.0,36.7824,36.7909,36.7655,36.774,12319.0
2015-12-02 11:50:00,43.45,43.47,43.44,43.46,13151.0,36.774,36.7909,36.7655,36.7824,13151.0
2015-12-02 11:55:00,43.46,43.51,43.46,43.51,11856.0,36.7824,36.8248,36.7824,36.8248,11856.0
2015-12-02 12:00:00,43.51,43.55,43.51,43.53,5830.0,36.8248,36.8586,36.8248,36.8417,5830.0
2015-12-02 12:05:00,43.54,43.56,43.53,43.55,8887.0,36.8501,36.8671,36.8417,36.8586,8887.0
2015-12-02 12:10:00,43.55,43.55,43.51,43.52,5543.0,36.8586,36.8586,36.8248,36.8332,5543.0
2015-12-02 12:15:00,43.51,43.51,43.47,43.47,6849.0,36.8248,36.8248,36.7909,36.7909,6849.0
2015-12-02 12:20:00,43.47,43.47,43.45,43.46,9104.0,36.7909,36.7909,36.774,36.7824,9104.0
2015-12-02 12:25:00,43.45,43.53,43.43,43.52,11944.0,36.774,36.8417,36.7571,36.8332,11944.0
2015-12-02 12:30:00,43.52,43.53,43.5,43.53,5907.0,36.8332,36.8417,36.8163,36.8417,5907.0
2015-12-02 12:35:00,43.53,43.58,43.53,43.58,2200.0,36.8417,36.884,36.8417,36.884,2200.0
2015-12-02 12:40:00,43.57,43.58,43.55,43.56,4101.0,36.8755,36.884,36.8586,36.8671,4101.0
2015-12-02 12:45:00,43.55,43.57,43.53,43.54,4567.0,36.8586,36.8755,36.8417,36.8501,4567.0
2015-12-02 12:50:00,43.53,43.53,43.52,43.53,4300.0,36.8417,36.8417,36.8332,36.8417,4300.0
2015-12-02 12:55:00,43.53,43.56,43.53,43.53,6659.0,36.8417,36.8671,36.8417,36.8417,6659.0
2015-12-02 13:00:00,43.54,43.55,43.52,43.52,5333.0,36.8501,36.8586,36.8332,36.8332,5333.0
2015-12-02 13:05:00,43.52,43.54,43.51,43.52,6682.0,36.8332,36.8501,36.8248,36.8332,6682.0
2015-12-02 13:10:00,43.52,43.56,43.52,43.56,6666.0,36.8332,36.8671,36.8332,36.8671,6666.0
2015-12-02 13:15:00,43.57,43.58,43.55,43.58,4516.0,36.8755,36.884,36.8586,36.884,4516.0
2015-12-02 13:20:00,43.57,43.6,43.57,43.6,2481.0,36.8755,36.9009,36.8755,36.9009,2481.0
2015-12-02 13:25:00,43.59,43.65,43.59,43.62,5519.0,36.8925,36.9432,36.8925,36.9179,5519.0
2015-12-02 13:30:00,43.61,43.63,43.59,43.6,3056.0,36.9094,36.9263,36.8925,36.9009,3056.0
2015-12-02 13:35:00,43.6,43.61,43.6,43.6,2457.0,36.9009,36.9094,36.9009,36.9009,2457.0
2015-12-02 13:40:00,43.59,43.6,43.58,43.6,5367.0,36.8925,36.9009,36.884,36.9009,5367.0
2015-12-02 13:45:00,43.59,43.62,43.58,43.61,10609.0,36.8925,36.9179,36.884,36.9094,10609.0
2015-12-02 13:50:00,43.6,43.62,43.59,43.62,9270.0,36.9009,36.9179,36.8925,36.9179,9270.0
2015-12-02 13:55:00,43.62,43.64,43.62,43.63,12417.0,36.9179,36.9348,36.9179,36.9263,12417.0
2015-12-02 14:00:00,43.62,43.62,43.57,43.58,6262.0,36.9179,36.9179,36.8755,36.884,6262.0
2015-12-02 14:05:00,43.58,43.61,43.57,43.59,14718.0,36.884,36.9094,36.8755,36.8925,14718.0
2015-12-02 14:10:00,43.59,43.6,43.57,43.58,8144.0,36.8925,36.9009,36.8755,36.884,8144.0
2015-12-02 14:15:00,43.57,43.58,43.54,43.55,10682.0,36.8755,36.884,36.8501,36.8586,10682.0
2015-12-02 14:20:00,43.55,43.57,43.55,43.56,4444.0,36.8586,36.8755,36.8586,36.8671,4444.0
2015-12-02 14:25:00,43.55,43.57,43.53,43.56,9683.0,36.8586,36.8755,36.8417,36.8671,9683.0
2015-12-02 14:30:00,43.56,43.56,43.5,43.52,11028.0,36.8671,36.8671,36.8163,36.8332,11028.0
2015-12-02 14:35:00,43.53,43.56,43.52,43.55,8672.0,36.8417,36.8671,36.8332,36.8586,8672.0
2015-12-02 14:40:00,43.54,43.56,43.52,43.56,16525.0,36.8501,36.8671,36.8332,36.8671,16525.0
2015-12-02 14:45:00,43.55,43.56,43.51,43.53,30207.0,36.8586,36.8671,36.8248,36.8417,30207.0
2015-12-02 14:50:00,43.52,43.53,43.49,43.5,8753.0,36.8332,36.8417,36.8078,36.8163,8753.0
2015-12-02 14:55:00,43.5,43.52,43.46,43.46,15015.0,36.8163,36.8332,36.7824,36.7824,15015.0
2015-12-02 15:00:00,43.48,43.51,43.46,43.48,14800.0,36.7994,36.8248,36.7824,36.7994,14800.0
2015-12-02 15:05:00,43.47,43.5,43.46,43.5,13939.0,36.7909,36.8163,36.7824,36.8163,13939.0
2015-12-02 15:10:00,43.5,43.55,43.49,43.51,8310.0,36.8163,36.8586,36.8078,36.8248,8310.0
2015-12-02 15:15:00,43.52,43.53,43.5,43.53,8474.0,36.8332,36.8417,36.8163,36.8417,8474.0
2015-12-02 15:20:00,43.53,43.56,43.52,43.54,13309.0,36.8417,36.8671,36.8332,36.8501,13309.0
2015-12-02 15:25:00,43.52,43.55,43.49,43.49,8638.0,36.8332,36.8586,36.8078,36.8078,8638.0
2015-12-02 15:30:00,43.5,43.51,43.46,43.49,18323.0,36.8163,36.8248,36.7824,36.8078,18323.0
2015-12-02 15:35:00,43.5,43.5,43.45,43.46,20280.0,36.8163,36.8163,36.774,36.7824,20280.0
2015-12-02 15:40:00,43.45,43.48,43.45,43.45,15945.0,36.774,36.7994,36.774,36.774,15945.0
2015-12-02 15:45:00,43.46,43.48,43.42,43.43,39346.0,36.7824,36.7994,36.7486,36.7571,39346.0
2015-12-02 15:50:00,43.42,43.43,43.4,43.43,31966.0,36.7486,36.7571,36.7317,36.7571,31966.0
2015-12-02 15:55:00,43.43,43.45,43.4,43.44,69098.0,36.7571,36.774,36.7317,36.7655,69098.0
2015-12-03 09:30:00,43.51,43.63,43.42,43.48,12466.0,36.8248,36.9263,36.7486,36.7994,12466.0
2015-12-03 09:35:00,43.47,43.5,43.44,43.46,11271.0,36.7909,36.8163,36.7655,36.7824,11271.0
2015-12-03 09:40:00,43.45,43.47,43.41,43.45,6090.0,36.774,36.7909,36.7401,36.774,6090.0
2015-12-03 09:45:00,43.49,43.52,43.45,43.46,9690.0,36.8078,36.8332,36.774,36.7824,9690.0
2015-12-03 09:50:00,43.46,43.49,43.43,43.44,8117.0,36.7824,36.8078,36.7571,36.7655,8117.0
2015-12-03 09:55:00,43.44,43.48,43.41,43.41,7140.0,36.7655,36.7994,36.7401,36.7401,7140.0
2015-12-03 10:00:00,43.4,43.4,43.3,43.3,8620.0,36.7317,36.7317,36.647,36.647,8620.0
2015-12-03 10:05:00,43.3,43.31,43.2,43.2,12213.0,36.647,36.6555,36.5624,36.5624,12213.0
2015-12-03 10:10:00,43.2,43.26,43.2,43.26,8805.0,36.5624,36.6132,36.5624,36.6132,8805.0
2015-12-03 10:15:00,43.26,43.29,43.24,43.25,9456.0,36.6132,36.6386,36.5962,36.6047,9456.0
2015-12-03 10:20:00,43.24,43.24,43.18,43.2,6114.0,36.5962,36.5962,36.5455,36.5624,6114.0
2015-12-03 10:25:00,43.21,43.27,43.21,43.26,6083.0,36.5709,36.6216,36.5709,36.6132,6083.0
2015-12-03 10:30:00,43.24,43.3,43.2,43.29,7885.0,36.5962,36.647,36.5624,36.6386,7885.0
2015-12-03 10:35:00,43.27,43.27,43.22,43.22,5466.0,36.6216,36.6216,36.5793,36.5793,5466.0
2015-12-03 10:40:00,43.23,43.28,43.23,43.27,2396.0,36.5878,36.6301,36.5878,36.6216,2396.0
2015-12-03 10:45:00,43.28,43.35,43.28,43.34,4390.0,36.6301,36.6893,36.6301,36.6809,4390.0
2015-12-03 10:50:00,43.35,43.4,43.34,43.34,5884.0,36.6893,36.7317,36.6809,36.6809,5884.0
2015-12-03 10:55:00,43.34,43.35,43.32,43.34,3978.0,36.6809,36.6893,36.664,36.6809,3978.0
2015-12-03 11:00:00,43.34,43.37,43.33,43.37,4327.0,36.6809,36.7063,36.6724,36.7063,4327.0
2015-12-03 11:05:00,43.37,43.42,43.35,43.42,5264.0,36.7063,36.7486,36.6893,36.7486,5264.0
2015-12-03 11:10:00,43.42,43.45,43.41,43.45,5001.0,36.7486,36.774,36.7401,36.774,5001.0
2015-12-03 11:15:00,43.46,43.47,43.43,43.44,6201.0,36.7824,36.7909,36.7571,36.7655,6201.0
2015-12-03 11:20:00,43.44,43.46,43.42,43.42,5239.0,36.7655,36.7824,36.7486,36.7486,5239.0
2015-12-03 11:25:00,43.42,43.45,43.41,43.45,4306.0,36.7486,36.774,36.7401,36.774,4306.0
2015-12-03 11:30:00,43.45,43.45,43.36,43.36,5683.0,36.774,36.774,36.6978,36.6978,5683.0
2015-12-03 11:35:00,43.35,43.35,43.3,43.31,10787.0,36.6893,36.6893,36.647,36.6555,10787.0
2015-12-03 11:40:00,43.31,43.31,43.28,43.28,5654.0,36.6555,36.6555,36.6301,36.6301,5654.0
2015-12-03 11:45:00,43.26,43.27,43.24,43.25,6338.0,36.6132,36.6216,36.5962,36.6047,6338.0
2015-12-03 11:50:00,43.26,43.28,43.25,43.28,3900.0,36.6132,36.6301,36.6047,36.6301,3900.0
2015-12-03 11:55:00,43.28,43.33,43.28,43.31,2718.0,36.6301,36.6724,36.6301,36.6555,2718.0
2015-12-03 12:00:00,43.31,43.32,43.3,43.31,4662.0,36.6555,36.664,36.647,36.6555,4662.0
2015-12-03 12:05:00,43.31,43.31,43.3,43.3,5213.0,36.6555,36.6555,36.647,36.647,5213.0
2015-12-03 12:10:00,43.3,43.3,43.24,43.25,5647.0,36.647,36.647,36.5962,36.6047,5647.0
2015-12-03 12:15:00,43.24,43.25,43.22,43.22,3150.0,36.5962,36.6047,36.5793,36.5793,3150.0
2015-12-03 12:20:00,43.22,43.22,43.18,43.18,5303.0,36.5793,36.5793,36.5455,36.5455,5303.0
2015-12-03 12:25:00,43.18,43.18,43.15,43.18,6608.0,36.5455,36.5455,36.5201,36.5455,6608.0
2015-12-03 12:30:00,43.16,43.19,43.13,43.15,43570.0,36.5285,36.5539,36.5031,36.5201,43570.0
2015-12-03 12:35:00,43.15,43.18,43.15,43.17,4746.0,36.5201,36.5455,36.5201,36.537,4746.0
2015-12-03 12:40:00,43.16,43.16,43.14,43.15,7733.0,36.5285,36.5285,36.5116,36.5201,7733.0
2015-12-03 12:45:00,43.16,43.16,43.14,43.14,4620.0,36.5285,36.5285,36.5116,36.5116,4620.0
2015-12-03 12:50:00,43.15,43.15,43.12,43.14,5905.0,36.5201,36.5201,36.4947,36.5116,5905.0
2015-12-03 12:55:00,43.15,43.15,43.1,43.12,5279.0,36.5201,36.5201,36.4778,36.4947,5279.0
2015-12-03 13:00:00,43.12,43.13,43.1,43.12,6500.0,36.4947,36.5031,36.4778,36.4947,6500.0
2015-12-03 13:05:00,43.13,43.15,43.13,43.14,4508.0,36.5031,36.5201,36.5031,36.5116,4508.0
2015-12-03 13:10:00,43.13,43.15,43.12,43.13,7438.0,36.5031,36.5201,36.4947,36.5031,7438.0
2015-12-03 13:15:00,43.14,43.19,43.13,43.19,3314.0,36.5116,36.5539,36.5031,36.5539,3314.0
2015-12-03 13:20:00,43.19,43.19,43.16,43.19,6501.0,36.5539,36.5539,36.5285,36.5539,6501.0
2015-12-03 13:25:00,43.19,43.22,43.19,43.21,5711.0,36.5539,36.5793,36.5539,36.5709,5711.0
2015-12-03 13:30:00,43.21,43.22,43.18,43.18,6667.0,36.5709,36.5793,36.5455,36.5455,6667.0
2015-12-03 13:35:00,43.18,43.18,43.14,43.14,2610.0,36.5455,36.5455,36.5116,36.5116,2610.0
2015-12-03 13:40:00,43.13,43.15,43.12,43.15,4374.0,36.5031,36.5201,36.4947,36.5201,4374.0
2015-12-03 13:45:00,43.14,43.14,43.07,43.08,6921.0,36.5116,36.5116,36.4524,36.4608,6921.0
2015-12-03 13:50:00,43.07,43.07,43.05,43.05,5269.0,36.4524,36.4524,36.4354,36.4354,5269.0
2015-12-03 13:55:00,43.05,43.05,43.0,43.01,6294.0,36.4354,36.4354,36.3931,36.4016,6294.0
2015-12-03 14:00:00,43.01,43.02,42.99,43.0,12009.0,36.4016,36.41,36.3847,36.3931,12009.0
2015-12-03 14:05:00,42.98,42.98,42.95,42.97,7226.0,36.3762,36.3762,36.3508,36.3677,7226.0
2015-12-03 14:10:00,42.97,43.0,42.97,42.99,3212.0,36.3677,36.3931,36.3677,36.3847,3212.0
2015-12-03 14:15:00,42.98,42.98,42.97,42.97,5957.0,36.3762,36.3762,36.3677,36.3677,5957.0
2015-12-03 14:20:00,42.97,42.97,42.88,42.88,7582.0,36.3677,36.3677,36.2916,36.2916,7582.0
2015-12-03 14:25:00,42.86,42.9,42.85,42.85,11073.0,36.2746,36.3085,36.2662,36.2662,11073.0
2015-12-03 14:30:00,42.86,42.87,42.81,42.82,10742.0,36.2746,36.2831,36.2323,36.2408,10742.0
2015-12-03 14:35:00,42.82,42.85,42.8,42.81,8528.0,36.2408,36.2662,36.2238,36.2323,8528.0
2015-12-03 14:40:00,42.81,42.81,42.76,42.8,7429.0,36.2323,36.2323,36.19,36.2238,7429.0
2015-12-03 14:45:00,42.8,42.82,42.78,42.82,8778.0,36.2238,36.2408,36.2069,36.2408,8778.0
2015-12-03 14:50:00,42.82,42.87,42.82,42.85,7807.0,36.2408,36.2831,36.2408,36.2662,7807.0
2015-12-03 14:55:00,42.85,42.89,42.84,42.89,7062.0,36.2662,36.3,36.2577,36.3,7062.0
2015-12-03 15:00:00,42.88,42.96,42.87,42.95,11124.0,36.2916,36.3593,36.2831,36.3508,11124.0
2015-12-03 15:05:00,42.96,42.96,42.91,42.91,15490.0,36.3593,36.3593,36.3169,36.3169,15490.0
2015-12-03 15:10:00,42.9,42.92,42.88,42.89,13524.0,36.3085,36.3254,36.2916,36.3,13524.0
2015-12-03 15:15:00,42.89,42.9,42.86,42.86,11798.0,36.3,36.3085,36.2746,36.2746,11798.0
2015-12-03 15:20:00,42.86,42.91,42.84,42.89,13914.0,36.2746,36.3169,36.2577,36.3,13914.0
2015-12-03 15:25:00,42.89,42.9,42.85,42.86,16752.0,36.3,36.3085,36.2662,36.2746,16752.0
2015-12-03 15:30:00,42.87,42.87,42.82,42.85,16969.0,36.2831,36.2831,36.2408,36.2662,16969.0
2015-12-03 15:35:00,42.84,42.95,42.84,42.94,31181.0,36.2577,36.3508,36.2577,36.3423,31181.0
2015-12-03 15:40:00,42.94,42.95,42.88,42.9,29495.0,36.3423,36.3508,36.2916,36.3085,29495.0
2015-12-03 15:45:00,42.89,42.97,42.87,42.96,39290.0,36.3,36.3677,36.2831,36.3593,39290.0
2015-12-03 15:50:00,42.95,42.98,42.91,42.96,46183.0,36.3508,36.3762,36.3169,36.3593,46183.0
2015-12-03 15:55:00,42.96,42.97,42.92,42.96,82511.0,36.3593,36.3677,36.3254,36.3593,82511.0
2015-12-04 09:30:00,43.06,43.2,42.97,43.06,12287.0,36.4439,36.5624,36.3677,36.4439,12287.0
2015-12-04 09:35:00,43.07,43.12,43.04,43.12,5425.0,36.4524,36.4947,36.427,36.4947,5425.0
2015-12-04 09:40:00,43.12,43.34,43.12,43.26,14787.0,36.4947,36.6809,36.4947,36.6132,14787.0
2015-12-04 09:45:00,43.26,43.37,43.25,43.34,10983.0,36.6132,36.7063,36.6047,36.6809,10983.0
2015-12-04 09:50:00,43.32,43.39,43.3,43.38,6902.0,36.664,36.7232,36.647,36.7147,6902.0
2015-12-04 09:55:00,43.38,43.41,43.37,43.37,4817.0,36.7147,36.7401,36.7063,36.7063,4817.0
2015-12-04 10:00:00,43.37,43.4,43.35,43.36,13256.0,36.7063,36.7317,36.6893,36.6978,13256.0
2015-12-04 10:05:00,43.34,43.34,43.28,43.29,11498.0,36.6809,36.6809,36.6301,36.6386,11498.0
2015-12-04 10:10:00,43.3,43.37,43.29,43.36,8841.0,36.647,36.7063,36.6386,36.6978,8841.0
2015-12-04 10:15:00,43.36,43.39,43.32,43.38,8728.0,36.6978,36.7232,36.664,36.7147,8728.0
2015-12-04 10:20:00,43.38,43.43,43.38,43.43,10473.0,36.7147,36.7571,36.7147,36.7571,10473.0
2015-12-04 10:25:00,43.45,43.5,43.45,43.48,6802.0,36.774,36.8163,36.774,36.7994,6802.0
2015-12-04 10:30:00,43.49,43.49,43.43,43.47,4093.0,36.8078,36.8078,36.7571,36.7909,4093.0
2015-12-04 10:35:00,43.46,43.57,43.46,43.56,13833.0,36.7824,36.8755,36.7824,36.8671,13833.0
2015-12-04 10:40:00,43.56,43.56,43.49,43.52,10792.0,36.8671,36.8671,36.8078,36.8332,10792.0
2015-12-04 10:45:00,43.52,43.55,43.47,43.54,13862.0,36.8332,36.8586,36.7909,36.8501,13862.0
2015-12-04 10:50:00,43.55,43.59,43.54,43.56,9129.0,36.8586,36.8925,36.8501,36.8671,9129.0
2015-12-04 10:55:00,43.57,43.62,43.57,43.62,6400.0,36.8755,36.9179,36.8755,36.9179,6400.0
2015-12-04 11:00:00,43.62,43.63,43.58,43.58,6301.0,36.9179,36.9263,36.884,36.884,6301.0
2015-12-04 11:05:00,43.58,43.62,43.55,43.55,7422.0,36.884,36.9179,36.8586,36.8586,7422.0
2015-12-04 11:10:00,43.54,43.56,43.53,43.53,3684.0,36.8501,36.8671,36.8417,36.8417,3684.0
2015-12-04 11:15:00,43.54,43.58,43.54,43.58,3638.0,36.8501,36.884,36.8501,36.884,3638.0
2015-12-04 11:20:00,43.57,43.59,43.55,43.57,3741.0,36.8755,36.8925,36.8586,36.8755,3741.0
2015-12-04 11:25:00,43.58,43.6,43.51,43.51,5800.0,36.884,36.9009,36.8248,36.8248,5800.0
2015-12-04 11:30:00,43.51,43.52,43.49,43.5,12683.0,36.8248,36.8332,36.8078,36.8163,12683.0
2015-12-04 11:35:00,43.51,43.53,43.49,43.51,8290.0,36.8248,36.8417,36.8078,36.8248,8290.0
2015-12-04 11:40:00,43.5,43.51,43.45,43.46,4707.0,36.8163,36.8248,36.774,36.7824,4707.0
2015-12-04 11:45:00,43.46,43.46,43.42,43.42,10607.0,36.7824,36.7824,36.7486,36.7486,10607.0
2015-12-04 11:50:00,43.42,43.43,43.39,43.39,7446.0,36.7486,36.7571,36.7232,36.7232,7446.0
2015-12-04 11:55:00,43.39,43.44,43.37,43.44,9019.0,36.7232,36.7655,36.7063,36.7655,9019.0
2015-12-04 12:00:00,43.45,43.46,43.4,43.4,5353.0,36.774,36.7824,36.7317,36.7317,5353.0
2015-12-04 12:05:00,43.41,43.48,43.41,43.46,6560.0,36.7401,36.7994,36.7401,36.7824,6560.0
2015-12-04 12:10:00,43.47,43.53,43.47,43.52,3510.0,36.7909,36.8417,36.7909,36.8332,3510.0
2015-12-04 12:15:00,43.52,43.52,43.48,43.48,3490.0,36.8332,36.8332,36.7994,36.7994,3490.0
2015-12-04 12:20:00,43.48,43.53,43.48,43.53,2756.0,36.7994,36.8417,36.7994,36.8417,2756.0
2015-12-04 12:25:00,43.52,43.55,43.49,43.5,4189.0,36.8332,36.8586,36.8078,36.8163,4189.0
2015-12-04 12:30:00,43.51,43.67,43.51,43.67,4874.0,36.8248,36.9602,36.8248,36.9602,4874.0
2015-12-04 12:35:00,43.65,43.69,43.64,43.67,7179.0,36.9432,36.9771,36.9348,36.9602,7179.0
2015-12-04 12:40:00,43.68,43.73,43.68,43.69,4277.0,36.9686,37.011,36.9686,36.9771,4277.0
2015-12-04 12:45:00,43.69,43.75,43.69,43.75,3170.0,36.9771,37.0279,36.9771,37.0279,3170.0
2015-12-04 12:50:00,43.76,43.8,43.74,43.74,9072.0,37.0363,37.0702,37.0194,37.0194,9072.0
2015-12-04 12:55:00,43.74,43.81,43.74,43.8,5910.0,37.0194,37.0787,37.0194,37.0702,5910.0
2015-12-04 13:00:00,43.79,43.83,43.79,43.83,3899.0,37.0617,37.0956,37.0617,37.0956,3899.0
2015-12-04 13:05:00,43.84,43.89,43.83,43.87,6998.0,37.1041,37.1464,37.0956,37.1294,6998.0
2015-12-04 13:10:00,43.87,43.91,43.87,43.88,3280.0,37.1294,37.1633,37.1294,37.1379,3280.0
2015-12-04 13:15:00,43.89,43.91,43.85,43.85,4633.0,37.1464,37.1633,37.1125,37.1125,4633.0
2015-12-04 13:20:00,43.84,43.87,43.81,43.81,2900.0,37.1041,37.1294,37.0787,37.0787,2900.0
2015-12-04 13:25:00,43.81,43.84,43.8,43.83,4109.0,37.0787,37.1041,37.0702,37.0956,4109.0
2015-12-04 13:30:00,43.84,43.85,43.83,43.83,4630.0,37.1041,37.1125,37.0956,37.0956,4630.0
2015-12-04 13:35:00,43.82,43.86,43.82,43.85,3214.0,37.0871,37.121,37.0871,37.1125,3214.0
2015-12-04 13:40:00,43.86,43.88,43.84,43.86,3781.0,37.121,37.1379,37.1041,37.121,3781.0
2015-12-04 13:45:00,43.86,43.88,43.83,43.87,8400.0,37.121,37.1379,37.0956,37.1294,8400.0
2015-12-04 13:50:00,43.87,43.9,43.87,43.9,4918.0,37.1294,37.1548,37.1294,37.1548,4918.0
2015-12-04 13:55:00,43.9,43.91,43.86,43.87,3210.0,37.1548,37.1633,37.121,37.1294,3210.0
2015-12-04 14:00:00,43.87,43.87,43.82,43.84,4500.0,37.1294,37.1294,37.0871,37.1041,4500.0
2015-12-04 14:05:00,43.84,43.84,43.81,43.82,2912.0,37.1041,37.1041,37.0787,37.0871,2912.0
2015-12-04 14:10:00,43.81,43.83,43.79,43.83,5300.0,37.0787,37.0956,37.0617,37.0956,5300.0
2015-12-04 14:15:00,43.83,43.84,43.77,43.77,6277.0,37.0956,37.1041,37.0448,37.0448,6277.0
2015-12-04 14:20:00,43.77,43.78,43.76,43.77,6203.0,37.0448,37.0533,37.0363,37.0448,6203.0
2015-12-04 14:25:00,43.78,43.82,43.77,43.8,6145.0,37.0533,37.0871,37.0448,37.0702,6145.0
2015-12-04 14:30:00,43.8,43.8,43.78,43.8,2804.0,37.0702,37.0702,37.0533,37.0702,2804.0
2015-12-04 14:35:00,43.79,43.83,43.78,43.79,4714.0,37.0617,37.0956,37.0533,37.0617,4714.0
2015-12-04 14:40:00,43.8,43.83,43.8,43.83,3450.0,37.0702,37.0956,37.0702,37.0956,3450.0
2015-12-04 14:45:00,43.83,43.86,43.83,43.86,34541.0,37.0956,37.121,37.0956,37.121,34541.0
2015-12-04 14:50:00,43.85,43.9,43.85,43.88,39398.0,37.1125,37.1548,37.1125,37.1379,39398.0
2015-12-04 14:55:00,43.89,43.9,43.86,43.89,7547.0,37.1464,37.1548,37.121,37.1464,7547.0
2015-12-04 15:00:00,43.89,43.9,43.81,43.83,12153.0,37.1464,37.1548,37.0787,37.0956,12153.0
2015-12-04 15:05:00,43.83,43.87,43.81,43.84,17105.0,37.0956,37.1294,37.0787,37.1041,17105.0
2015-12-04 15:10:00,43.84,43.88,43.84,43.85,5198.0,37.1041,37.1379,37.1041,37.1125,5198.0
2015-12-04 15:15:00,43.85,43.87,43.83,43.86,8066.0,37.1125,37.1294,37.0956,37.121,8066.0
2015-12-04 15:20:00,43.86,43.86,43.8,43.82,8319.0,37.121,37.121,37.0702,37.0871,8319.0
2015-12-04 15:25:00,43.8,43.84,43.79,43.84,11248.0,37.0702,37.1041,37.0617,37.1041,11248.0
2015-12-04 15:30:00,43.84,43.84,43.77,43.8,17372.0,37.1041,37.1041,37.0448,37.0702,17372.0
2015-12-04 15:35:00,43.8,43.82,43.78,43.8,14721.0,37.0702,37.0871,37.0533,37.0702,14721.0
2015-12-04 15:40:00,43.8,43.86,43.8,43.86,25562.0,37.0702,37.121,37.0702,37.121,25562.0
2015-12-04 15:45:00,43.86,43.92,43.86,43.88,29122.0,37.121,37.1718,37.121,37.1379,29122.0
2015-12-04 15:50:00,43.89,43.9,43.87,43.88,24565.0,37.1464,37.1548,37.1294,37.1379,24565.0
2015-12-04 15:55:00,43.88,43.93,43.87,43.92,49336.0,37.1379,37.1802,37.1294,37.1718,49336.0
2015-12-07 09:30:00,43.85,43.87,43.69,43.7,13567.0,37.1125,37.1294,36.9771,36.9856,13567.0
2015-12-07 09:35:00,43.71,43.88,43.64,43.85,13066.0,36.994,37.1379,36.9348,37.1125,13066.0
2015-12-07 09:40:00,43.84,43.9,43.81,43.83,8200.0,37.1041,37.1548,37.0787,37.0956,8200.0
2015-12-07 09:45:00,43.82,43.87,43.76,43.79,6492.0,37.0871,37.1294,37.0363,37.0617,6492.0
2015-12-07 09:50:00,43.78,43.85,43.74,43.83,4090.0,37.0533,37.1125,37.0194,37.0956,4090.0
2015-12-07 09:55:00,43.81,43.9,43.81,43.89,3063.0,37.0787,37.1548,37.0787,37.1464,3063.0
2015-12-07 10:00:00,43.88,43.94,43.86,43.88,7859.0,37.1379,37.1887,37.121,37.1379,7859.0
2015-12-07 10:05:00,43.91,43.93,43.89,43.9,4972.0,37.1633,37.1802,37.1464,37.1548,4972.0
2015-12-07 10:10:00,43.92,43.96,43.92,43.95,5540.0,37.1718,37.2056,37.1718,37.1972,5540.0
2015-12-07 10:15:00,43.95,43.99,43.92,43.99,5991.0,37.1972,37.231,37.1718,37.231,5991.0
2015-12-07 10:20:00,43.98,43.99,43.94,43.98,4381.0,37.2225,37.231,37.1887,37.2225,4381.0
2015-12-07 10:25:00,43.99,43.99,43.93,43.95,4513.0,37.231,37.231,37.1802,37.1972,4513.0
2015-12-07 10:30:00,43.96,43.96,43.87,43.89,7414.0,37.2056,37.2056,37.1294,37.1464,7414.0
2015-12-07 10:35:00,43.89,43.91,43.88,43.91,4566.0,37.1464,37.1633,37.1379,37.1633,4566.0
2015-12-07 10:40:00,43.9,43.9,43.86,43.86,5010.0,37.1548,37.1548,37.121,37.121,5010.0
2015-12-07 10:45:00,43.86,43.86,43.78,43.79,3953.0,37.121,37.121,37.0533,37.0617,3953.0
2015-12-07 10:50:00,43.79,43.82,43.78,43.82,4961.0,37.0617,37.0871,37.0533,37.0871,4961.0
2015-12-07 10:55:00,43.82,43.82,43.78,43.78,7801.0,37.0871,37.0871,37.0533,37.0533,7801.0
2015-12-07 11:00:00,43.79,43.83,43.78,43.81,9258.0,37.0617,37.0956,37.0533,37.0787,9258.0
2015-12-07 11:05:00,43.8,43.81,43.78,43.8,3502.0,37.0702,37.0787,37.0533,37.0702,3502.0
2015-12-07 11:10:00,43.8,43.81,43.79,43.8,2409.0,37.0702,37.0787,37.0617,37.0702,2409.0
2015-12-07 11:15:00,43.81,43.83,43.8,43.81,6018.0,37.0787,37.0956,37.0702,37.0787,6018.0
2015-12-07 11:20:00,43.82,43.85,43.8,43.82,7138.0,37.0871,37.1125,37.0702,37.0871,7138.0
2015-12-07 11:25:00,43.81,43.81,43.74,43.75,5139.0,37.0787,37.0787,37.0194,37.0279,5139.0
2015-12-07 11:30:00,43.76,43.83,43.76,43.83,2200.0,37.0363,37.0956,37.0363,37.0956,2200.0
2015-12-07 11:35:00,43.82,43.82,43.79,43.82,3095.0,37.0871,37.0871,37.0617,37.0871,3095.0
2015-12-07 11:40:00,43.83,43.85,43.82,43.85,2355.0,37.0956,37.1125,37.0871,37.1125,2355.0
2015-12-07 11:45:00,43.84,43.84,43.82,43.84,7532.0,37.1041,37.1041,37.0871,37.1041,7532.0
2015-12-07 11:50:00,43.86,43.94,43.86,43.93,3484.0,37.121,37.1887,37.121,37.1802,3484.0
2015-12-07 11:55:00,43.92,43.98,43.92,43.94,4867.0,37.1718,37.2225,37.1718,37.1887,4867.0
2015-12-07 12:00:00,43.93,43.95,43.92,43.95,1901.0,37.1802,37.1972,37.1718,37.1972,1901.0
2015-12-07 12:05:00,43.96,43.96,43.9,43.9,2168.0,37.2056,37.2056,37.1548,37.1548,2168.0
2015-12-07 12:10:00,43.9,43.92,43.9,43.92,3945.0,37.1548,37.1718,37.1548,37.1718,3945.0
2015-12-07 12:15:00,43.92,43.96,43.92,43.94,6225.0,37.1718,37.2056,37.1718,37.1887,6225.0
2015-12-07 12:20:00,43.94,43.94,43.88,43.91,3468.0,37.1887,37.1887,37.1379,37.1633,3468.0
2015-12-07 12:25:00,43.9,43.94,43.88,43.94,4063.0,37.1548,37.1887,37.1379,37.1887,4063.0
2015-12-07 12:30:00,43.94,43.94,43.87,43.87,5795.0,37.1887,37.1887,37.1294,37.1294,5795.0
2015-12-07 12:35:00,43.87,43.9,43.86,43.87,6229.0,37.1294,37.1548,37.121,37.1294,6229.0
2015-12-07 12:40:00,43.87,43.88,43.83,43.83,4600.0,37.1294,37.1379,37.0956,37.0956,4600.0
2015-12-07 12:45:00,43.83,43.84,43.81,43.84,8482.0,37.0956,37.1041,37.0787,37.1041,8482.0
2015-12-07 12:50:00,43.85,43.87,43.78,43.81,11455.0,37.1125,37.1294,37.0533,37.0787,11455.0
2015-12-07 12:55:00,43.81,43.82,43.77,43.82,6850.0,37.0787,37.0871,37.0448,37.0871,6850.0
2015-12-07 13:00:00,43.82,43.83,43.77,43.78,15748.0,37.0871,37.0956,37.0448,37.0533,15748.0
2015-12-07 13:05:00,43.78,43.9,43.78,43.88,5294.0,37.0533,37.1548,37.0533,37.1379,5294.0
2015-12-07 13:10:00,43.88,43.93,43.81,43.81,7540.0,37.1379,37.1802,37.0787,37.0787,7540.0
2015-12-07 13:15:00,43.82,43.88,43.82,43.86,6555.0,37.0871,37.1379,37.0871,37.121,6555.0
2015-12-07 13:20:00,43.85,43.88,43.85,43.87,3210.0,37.1125,37.1379,37.1125,37.1294,3210.0
2015-12-07 13:25:00,43.88,43.95,43.87,43.93,4218.0,37.1379,37.1972,37.1294,37.1802,4218.0
2015-12-07 13:30:00,43.94,43.95,43.89,43.91,6307.0,37.1887,37.1972,37.1464,37.1633,6307.0
2015-12-07 13:35:00,43.9,43.92,43.88,43.88,4528.0,37.1548,37.1718,37.1379,37.1379,4528.0
2015-12-07 13:40:00,43.87,43.87,43.82,43.82,3500.0,37.1294,37.1294,37.0871,37.0871,3500.0
2015-12-07 13:45:00,43.81,43.82,43.77,43.78,8206.0,37.0787,37.0871,37.0448,37.0533,8206.0
2015-12-07 13:50:00,43.78,43.8,43.76,43.76,6168.0,37.0533,37.0702,37.0363,37.0363,6168.0
2015-12-07 13:55:00,43.75,43.84,43.74,43.83,7593.0,37.0279,37.1041,37.0194,37.0956,7593.0
2015-12-07 14:00:00,43.82,43.91,43.8,43.9,8732.0,37.0871,37.1633,37.0702,37.1548,8732.0
2015-12-07 14:05:00,43.91,43.95,43.9,43.91,6418.0,37.1633,37.1972,37.1548,37.1633,6418.0
2015-12-07 14:10:00,43.93,43.93,43.88,43.9,6268.0,37.1802,37.1802,37.1379,37.1548,6268.0
2015-12-07 14:15:00,43.89,43.9,43.84,43.85,9238.0,37.1464,37.1548,37.1041,37.1125,9238.0
2015-12-07 14:20:00,43.85,43.88,43.83,43.85,8490.0,37.1125,37.1379,37.0956,37.1125,8490.0
2015-12-07 14:25:00,43.84,43.88,43.84,43.88,6460.0,37.1041,37.1379,37.1041,37.1379,6460.0
2015-12-07 14:30:00,43.89,43.92,43.82,43.84,9605.0,37.1464,37.1718,37.0871,37.1041,9605.0
2015-12-07 14:35:00,43.84,43.92,43.84,43.91,8217.0,37.1041,37.1718,37.1041,37.1633,8217.0
2015-12-07 14:40:00,43.91,43.91,43.84,43.84,16166.0,37.1633,37.1633,37.1041,37.1041,16166.0
2015-12-07 14:45:00,43.85,43.87,43.84,43.86,7687.0,37.1125,37.1294,37.1041,37.121,7687.0
2015-12-07 14:50:00,43.86,43.9,43.85,43.88,9739.0,37.121,37.1548,37.1125,37.1379,9739.0
2015-12-07 14:55:00,43.89,43.89,43.82,43.84,5768.0,37.1464,37.1464,37.0871,37.1041,5768.0
2015-12-07 15:00:00,43.83,43.85,43.8,43.8,14656.0,37.0956,37.1125,37.0702,37.0702,14656.0
2015-12-07 15:05:00,43.8,43.87,43.8,43.85,14278.0,37.0702,37.1294,37.0702,37.1125,14278.0
2015-12-07 15:10:00,43.84,43.87,43.83,43.84,10120.0,37.1041,37.1294,37.0956,37.1041,10120.0
2015-12-07 15:15:00,43.85,43.92,43.84,43.91,14049.0,37.1125,37.1718,37.1041,37.1633,14049.0
2015-12-07 15:20:00,43.91,43.96,43.91,43.94,19026.0,37.1633,37.2056,37.1633,37.1887,19026.0
2015-12-07 15:25:00,43.94,43.95,43.92,43.94,8850.0,37.1887,37.1972,37.1718,37.1887,8850.0
2015-12-07 15:30:00,43.94,43.98,43.93,43.96,18850.0,37.1887,37.2225,37.1802,37.2056,18850.0
2015-12-07 15:35:00,43.96,43.97,43.9,43.93,23008.0,37.2056,37.2141,37.1548,37.1802,23008.0
2015-12-07 15:40:00,43.93,43.97,43.93,43.96,19766.0,37.1802,37.2141,37.1802,37.2056,19766.0
2015-12-07 15:45:00,43.97,44.0,43.96,44.0,22581.0,37.2141,37.2395,37.2056,37.2395,22581.0
2015-12-07 15:50:00,43.99,44.03,43.98,44.02,18040.0,37.231,37.2649,37.2225,37.2564,18040.0
2015-12-07 15:55:00,44.02,44.03,43.98,44.01,46701.0,37.2564,37.2649,37.2225,37.2479,46701.0
2015-12-08 09:30:00,43.68,43.77,43.61,43.66,15929.0,36.9686,37.0448,36.9094,36.9517,15929.0
2015-12-08 09:35:00,43.61,43.65,43.59,43.62,7677.0,36.9094,36.9432,36.8925,36.9179,7677.0
2015-12-08 09:40:00,43.64,43.71,43.64,43.7,8879.0,36.9348,36.994,36.9348,36.9856,8879.0
2015-12-08 09:45:00,43.69,43.7,43.62,43.63,5663.0,36.9771,36.9856,36.9179,36.9263,5663.0
2015-12-08 09:50:00,43.62,43.63,43.56,43.61,8379.0,36.9179,36.9263,36.8671,36.9094,8379.0
2015-12-08 09:55:00,43.6,43.6,43.54,43.56,7350.0,36.9009,36.9009,36.8501,36.8671,7350.0
2015-12-08 10:00:00,43.54,43.65,43.53,43.61,7477.0,36.8501,36.9432,36.8417,36.9094,7477.0
2015-12-08 10:05:00,43.62,43.64,43.58,43.58,4884.0,36.9179,36.9348,36.884,36.884,4884.0
2015-12-08 10:10:00,43.57,43.58,43.52,43.56,5597.0,36.8755,36.884,36.8332,36.8671,5597.0
2015-12-08 10:15:00,43.57,43.57,43.47,43.49,14782.0,36.8755,36.8755,36.7909,36.8078,14782.0
2015-12-08 10:20:00,43.48,43.48,43.42,43.44,12518.0,36.7994,36.7994,36.7486,36.7655,12518.0
2015-12-08 10:25:00,43.42,43.45,43.41,43.41,4300.0,36.7486,36.774,36.7401,36.7401,4300.0
2015-12-08 10:30:00,43.4,43.49,43.4,43.49,4797.0,36.7317,36.8078,36.7317,36.8078,4797.0
2015-12-08 10:35:00,43.5,43.53,43.47,43.47,4201.0,36.8163,36.8417,36.7909,36.7909,4201.0
2015-12-08 10:40:00,43.48,43.53,43.45,43.48,14656.0,36.7994,36.8417,36.774,36.7994,14656.0
2015-12-08 10:45:00,43.48,43.49,43.42,43.43,4200.0,36.7994,36.8078,36.7486,36.7571,4200.0
2015-12-08 10:50:00,43.43,43.47,43.42,43.42,13334.0,36.7571,36.7909,36.7486,36.7486,13334.0
2015-12-08 10:55:00,43.42,43.45,43.4,43.45,9851.0,36.7486,36.774,36.7317,36.774,9851.0
2015-12-08 11:00:00,43.45,43.57,43.45,43.57,6283.0,36.774,36.8755,36.774,36.8755,6283.0
2015-12-08 11:05:00,43.59,43.6,43.57,43.6,2414.0,36.8925,36.9009,36.8755,36.9009,2414.0
2015-12-08 11:10:00,43.59,43.6,43.56,43.6,5501.0,36.8925,36.9009,36.8671,36.9009,5501.0
2015-12-08 11:15:00,43.59,43.64,43.58,43.64,10210.0,36.8925,36.9348,36.884,36.9348,10210.0
2015-12-08 11:20:00,43.65,43.7,43.6,43.61,7661.0,36.9432,36.9856,36.9009,36.9094,7661.0
2015-12-08 11:25:00,43.61,43.61,43.56,43.56,5930.0,36.9094,36.9094,36.8671,36.8671,5930.0
2015-12-08 11:30:00,43.56,43.58,43.51,43.52,7590.0,36.8671,36.884,36.8248,36.8332,7590.0
2015-12-08 11:35:00,43.52,43.53,43.49,43.49,4646.0,36.8332,36.8417,36.8078,36.8078,4646.0
2015-12-08 11:40:00,43.49,43.53,43.49,43.53,3125.0,36.8078,36.8417,36.8078,36.8417,3125.0
2015-12-08 11:45:00,43.54,43.54,43.51,43.54,3800.0,36.8501,36.8501,36.8248,36.8501,3800.0
2015-12-08 11:50:00,43.54,43.54,43.48,43.53,6576.0,36.8501,36.8501,36.7994,36.8417,6576.0
2015-12-08 11:55:00,43.52,43.53,43.5,43.52,2901.0,36.8332,36.8417,36.8163,36.8332,2901.0
2015-12-08 12:00:00,43.53,43.54,43.48,43.48,5210.0,36.8417,36.8501,36.7994,36.7994,5210.0
2015-12-08 12:05:00,43.47,43.49,43.46,43.46,6534.0,36.7909,36.8078,36.7824,36.7824,6534.0
2015-12-08 12:10:00,43.45,43.46,43.43,43.43,5858.0,36.774,36.7824,36.7571,36.7571,5858.0
2015-12-08 12:15:00,43.42,43.43,43.37,43.38,5300.0,36.7486,36.7571,36.7063,36.7147,5300.0
2015-12-08 12:20:00,43.37,43.41,43.36,43.41,7222.0,36.7063,36.7401,36.6978,36.7401,7222.0
2015-12-08 12:25:00,43.41,43.44,43.4,43.41,3772.0,36.7401,36.7655,36.7317,36.7401,3772.0
2015-12-08 12:30:00,43.41,43.41,43.38,43.4,4882.0,36.7401,36.7401,36.7147,36.7317,4882.0
2015-12-08 12:35:00,43.4,43.41,43.39,43.41,2796.0,36.7317,36.7401,36.7232,36.7401,2796.0
2015-12-08 12:40:00,43.41,43.42,43.38,43.4,6202.0,36.7401,36.7486,36.7147,36.7317,6202.0
2015-12-08 12:45:00,43.41,43.41,43.36,43.36,4965.0,36.7401,36.7401,36.6978,36.6978,4965.0
2015-12-08 12:50:00,43.36,43.41,43.35,43.41,5482.0,36.6978,36.7401,36.6893,36.7401,5482.0
2015-12-08 12:55:00,43.41,43.44,43.39,43.44,5490.0,36.7401,36.7655,36.7232,36.7655,5490.0
2015-12-08 13:00:00,43.44,43.45,43.42,43.43,3400.0,36.7655,36.774,36.7486,36.7571,3400.0
2015-12-08 13:05:00,43.44,43.44,43.36,43.36,13164.0,36.7655,36.7655,36.6978,36.6978,13164.0
2015-12-08 13:10:00,43.36,43.45,43.34,43.43,29415.0,36.6978,36.774,36.6809,36.7571,29415.0
2015-12-08 13:15:00,43.42,43.43,43.38,43.39,5215.0,36.7486,36.7571,36.7147,36.7232,5215.0
2015-12-08 13:20:00,43.38,43.39,43.34,43.34,4600.0,36.7147,36.7232,36.6809,36.6809,4600.0
2015-12-08 13:25:00,43.34,43.36,43.34,43.35,5709.0,36.6809,36.6978,36.6809,36.6893,5709.0
2015-12-08 13:30:00,43.36,43.43,43.36,43.41,4932.0,36.6978,36.7571,36.6978,36.7401,4932.0
2015-12-08 13:35:00,43.41,43.43,43.4,43.4,2926.0,36.7401,36.7571,36.7317,36.7317,2926.0
2015-12-08 13:40:00,43.4,43.4,43.35,43.37,5800.0,36.7317,36.7317,36.6893,36.7063,5800.0
2015-12-08 13:45:00,43.36,43.37,43.31,43.32,10540.0,36.6978,36.7063,36.6555,36.664,10540.0
2015-12-08 13:50:00,43.32,43.34,43.3,43.34,6390.0,36.664,36.6809,36.647,36.6809,6390.0
2015-12-08 13:55:00,43.34,43.35,43.32,43.34,7196.0,36.6809,36.6893,36.664,36.6809,7196.0
2015-12-08 14:00:00,43.34,43.42,43.34,43.42,8881.0,36.6809,36.7486,36.6809,36.7486,8881.0
2015-12-08 14:05:00,43.42,43.44,43.39,43.44,7198.0,36.7486,36.7655,36.7232,36.7655,7198.0
2015-12-08 14:10:00,43.43,43.44,43.41,43.41,5371.0,36.7571,36.7655,36.7401,36.7401,5371.0
2015-12-08 14:15:00,43.41,43.43,43.4,43.42,6386.0,36.7401,36.7571,36.7317,36.7486,6386.0
2015-12-08 14:20:00,43.41,43.42,43.35,43.36,10179.0,36.7401,36.7486,36.6893,36.6978,10179.0
2015-12-08 14:25:00,43.36,43.38,43.35,43.38,7892.0,36.6978,36.7147,36.6893,36.7147,7892.0
2015-12-08 14:30:00,43.38,43.41,43.35,43.35,7287.0,36.7147,36.7401,36.6893,36.6893,7287.0
2015-12-08 14:35:00,43.34,43.37,43.34,43.36,8421.0,36.6809,36.7063,36.6809,36.6978,8421.0
2015-12-08 14:40:00,43.36,43.36,43.32,43.35,6783.0,36.6978,36.6978,36.664,36.6893,6783.0
2015-12-08 14:45:00,43.34,43.36,43.33,43.34,9092.0,36.6809,36.6978,36.6724,36.6809,9092.0
2015-12-08 14:50:00,43.34,43.35,43.32,43.33,12051.0,36.6809,36.6893,36.664,36.6724,12051.0
2015-12-08 14:55:00,43.34,43.35,43.31,43.32,12003.0,36.6809,36.6893,36.6555,36.664,12003.0
2015-12-08 15:00:00,43.32,43.33,43.27,43.33,28792.0,36.664,36.6724,36.6216,36.6724,28792.0
2015-12-08 15:05:00,43.34,43.37,43.33,43.37,7680.0,36.6809,36.7063,36.6724,36.7063,7680.0
2015-12-08 15:10:00,43.37,43.4,43.34,43.34,13171.0,36.7063,36.7317,36.6809,36.6809,13171.0
2015-12-08 15:15:00,43.33,43.34,43.31,43.31,8704.0,36.6724,36.6809,36.6555,36.6555,8704.0
2015-12-08 15:20:00,43.31,43.32,43.29,43.3,10318.0,36.6555,36.664,36.6386,36.647,10318.0
2015-12-08 15:25:00,43.31,43.32,43.27,43.27,17167.0,36.6555,36.664,36.6216,36.6216,17167.0
2015-12-08 15:30:00,43.26,43.37,43.24,43.35,20952.0,36.6132,36.7063,36.5962,36.6893,20952.0
2015-12-08 15:35:00,43.35,43.37,43.33,43.37,18011.0,36.6893,36.7063,36.6724,36.7063,18011.0
2015-12-08 15:40:00,43.36,43.39,43.33,43.39,20604.0,36.6978,36.7232,36.6724,36.7232,20604.0
2015-12-08 15:45:00,43.39,43.4,43.34,43.38,30047.0,36.7232,36.7317,36.6809,36.7147,30047.0
2015-12-08 15:50:00,43.37,43.41,43.36,43.39,29027.0,36.7063,36.7401,36.6978,36.7232,29027.0
2015-12-08 15:55:00,43.39,43.4,43.33,43.35,57464.0,36.7232,36.7317,36.6724,36.6893,57464.0
2015-12-09 09:30:00,43.1,43.15,42.99,43.03,22356.0,36.4778,36.5201,36.3847,36.4185,22356.0
2015-12-09 09:35:00,43.02,43.18,43.0,43.18,9534.0,36.41,36.5455,36.3931,36.5455,9534.0
2015-12-09 09:40:00,43.25,43.34,43.24,43.33,8603.0,36.6047,36.6809,36.5962,36.6724,8603.0
2015-12-09 09:45:00,43.33,43.39,43.33,43.39,10472.0,36.6724,36.7232,36.6724,36.7232,10472.0
2015-12-09 09:50:00,43.39,43.4,43.26,43.3,6603.0,36.7232,36.7317,36.6132,36.647,6603.0
2015-12-09 09:55:00,43.29,43.33,43.26,43.31,6506.0,36.6386,36.6724,36.6132,36.6555,6506.0
2015-12-09 10:00:00,43.3,43.35,43.28,43.3,7427.0,36.647,36.6893,36.6301,36.647,7427.0
2015-12-09 10:05:00,43.3,43.36,43.3,43.35,14841.0,36.647,36.6978,36.647,36.6893,14841.0
2015-12-09 10:10:00,43.38,43.44,43.37,43.44,11410.0,36.7147,36.7655,36.7063,36.7655,11410.0
2015-12-09 10:15:00,43.44,43.46,43.39,43.41,12776.0,36.7655,36.7824,36.7232,36.7401,12776.0
2015-12-09 10:20:00,43.42,43.44,43.41,43.42,5466.0,36.7486,36.7655,36.7401,36.7486,5466.0
2015-12-09 10:25:00,43.41,43.45,43.41,43.41,10650.0,36.7401,36.774,36.7401,36.7401,10650.0
2015-12-09 10:30:00,43.42,43.55,43.42,43.53,15842.0,36.7486,36.8586,36.7486,36.8417,15842.0
2015-12-09 10:35:00,43.53,43.57,43.51,43.52,5429.0,36.8417,36.8755,36.8248,36.8332,5429.0
2015-12-09 10:40:00,43.52,43.56,43.52,43.56,6600.0,36.8332,36.8671,36.8332,36.8671,6600.0
2015-12-09 10:45:00,43.61,43.61,43.56,43.56,7131.0,36.9094,36.9094,36.8671,36.8671,7131.0
2015-12-09 10:50:00,43.56,43.6,43.56,43.6,5310.0,36.8671,36.9009,36.8671,36.9009,5310.0
2015-12-09 10:55:00,43.59,43.63,43.58,43.61,12505.0,36.8925,36.9263,36.884,36.9094,12505.0
2015-12-09 11:00:00,43.61,43.63,43.54,43.56,8111.0,36.9094,36.9263,36.8501,36.8671,8111.0
2015-12-09 11:05:00,43.55,43.58,43.54,43.54,4830.0,36.8586,36.884,36.8501,36.8501,4830.0
2015-12-09 11:10:00,43.53,43.55,43.51,43.54,5576.0,36.8417,36.8586,36.8248,36.8501,5576.0
2015-12-09 11:15:00,43.53,43.53,43.46,43.47,8299.0,36.8417,36.8417,36.7824,36.7909,8299.0
2015-12-09 11:20:00,43.46,43.5,43.45,43.45,6249.0,36.7824,36.8163,36.774,36.774,6249.0
2015-12-09 11:25:00,43.43,43.45,43.42,43.43,5323.0,36.7571,36.774,36.7486,36.7571,5323.0
2015-12-09 11:30:00,43.44,43.46,43.4,43.4,9856.0,36.7655,36.7824,36.7317,36.7317,9856.0
2015-12-09 11:35:00,43.39,43.41,43.37,43.41,7644.0,36.7232,36.7401,36.7063,36.7401,7644.0
2015-12-09 11:40:00,43.42,43.44,43.32,43.35,11125.0,36.7486,36.7655,36.664,36.6893,11125.0
2015-12-09 11:45:00,43.34,43.34,43.25,43.28,9740.0,36.6809,36.6809,36.6047,36.6301,9740.0
2015-12-09 11:50:00,43.28,43.34,43.28,43.34,2981.0,36.6301,36.6809,36.6301,36.6809,2981.0
2015-12-09 11:55:00,43.34,43.34,43.24,43.29,11051.0,36.6809,36.6809,36.5962,36.6386,11051.0
2015-12-09 12:00:00,43.29,43.32,43.28,43.28,6409.0,36.6386,36.664,36.6301,36.6301,6409.0
2015-12-09 12:05:00,43.28,43.32,43.28,43.32,4547.0,36.6301,36.664,36.6301,36.664,4547.0
2015-12-09 12:10:00,43.32,43.34,43.27,43.3,5300.0,36.664,36.6809,36.6216,36.647,5300.0
2015-12-09 12:15:00,43.29,43.3,43.23,43.23,8968.0,36.6386,36.647,36.5878,36.5878,8968.0
2015-12-09 12:20:00,43.22,43.23,43.17,43.22,8686.0,36.5793,36.5878,36.537,36.5793,8686.0
2015-12-09 12:25:00,43.21,43.21,43.15,43.16,6643.0,36.5709,36.5709,36.5201,36.5285,6643.0
2015-12-09 12:30:00,43.15,43.16,43.1,43.11,4450.0,36.5201,36.5285,36.4778,36.4862,4450.0
2015-12-09 12:35:00,43.12,43.12,43.02,43.05,16275.0,36.4947,36.4947,36.41,36.4354,16275.0
2015-12-09 12:40:00,43.04,43.05,42.99,43.05,14218.0,36.427,36.4354,36.3847,36.4354,14218.0
2015-12-09 12:45:00,43.04,43.1,43.04,43.1,8550.0,36.427,36.4778,36.427,36.4778,8550.0
2015-12-09 12:50:00,43.1,43.1,43.05,43.05,7133.0,36.4778,36.4778,36.4354,36.4354,7133.0
2015-12-09 12:55:00,43.05,43.06,42.99,43.02,6987.0,36.4354,36.4439,36.3847,36.41,6987.0
2015-12-09 13:00:00,43.01,43.08,42.99,43.03,8556.0,36.4016,36.4608,36.3847,36.4185,8556.0
2015-12-09 13:05:00,43.03,43.03,42.94,43.01,10714.0,36.4185,36.4185,36.3423,36.4016,10714.0
2015-12-09 13:10:00,43.01,43.12,43.01,43.11,7545.0,36.4016,36.4947,36.4016,36.4862,7545.0
2015-12-09 13:15:00,43.11,43.16,43.08,43.1,17750.0,36.4862,36.5285,36.4608,36.4778,17750.0
2015-12-09 13:20:00,43.1,43.16,43.08,43.15,13771.0,36.4778,36.5285,36.4608,36.5201,13771.0
2015-12-09 13:25:00,43.14,43.16,43.1,43.13,24781.0,36.5116,36.5285,36.4778,36.5031,24781.0
2015-12-09 13:30:00,43.15,43.17,43.05,43.16,47977.0,36.5201,36.537,36.4354,36.5285,47977.0
2015-12-09 13:35:00,43.16,43.18,43.1,43.17,10931.0,36.5285,36.5455,36.4778,36.537,10931.0
2015-12-09 13:40:00,43.19,43.2,43.15,43.16,11901.0,36.5539,36.5624,36.5201,36.5285,11901.0
2015-12-09 13:45:00,43.16,43.19,43.13,43.19,11004.0,36.5285,36.5539,36.5031,36.5539,11004.0
2015-12-09 13:50:00,43.2,43.27,43.2,43.25,9103.0,36.5624,36.6216,36.5624,36.6047,9103.0
2015-12-09 13:55:00,43.27,43.28,43.2,43.2,6900.0,36.6216,36.6301,36.5624,36.5624,6900.0
2015-12-09 14:00:00,43.21,43.25,43.21,43.25,14920.0,36.5709,36.6047,36.5709,36.6047,14920.0
2015-12-09 14:05:00,43.25,43.28,43.25,43.27,9861.0,36.6047,36.6301,36.6047,36.6216,9861.0
2015-12-09 14:10:00,43.28,43.31,43.27,43.3,7058.0,36.6301,36.6555,36.6216,36.647,7058.0
2015-12-09 14:15:00,43.3,43.3,43.24,43.25,7806.0,36.647,36.647,36.5962,36.6047,7806.0
2015-12-09 14:20:00,43.24,43.26,43.21,43.26,9771.0,36.5962,36.6132,36.5709,36.6132,9771.0
2015-12-09 14:25:00,43.26,43.27,43.22,43.24,11476.0,36.6132,36.6216,36.5793,36.5962,11476.0
2015-12-09 14:30:00,43.24,43.29,43.24,43.24,11004.0,36.5962,36.6386,36.5962,36.5962,11004.0
2015-12-09 14:35:00,43.24,43.29,43.24,43.29,9090.0,36.5962,36.6386,36.5962,36.6386,9090.0
2015-12-09 14:40:00,43.28,43.28,43.25,43.27,8351.0,36.6301,36.6301,36.6047,36.6216,8351.0
2015-12-09 14:45:00,43.28,43.28,43.18,43.19,12765.0,36.6301,36.6301,36.5455,36.5539,12765.0
2015-12-09 14:50:00,43.19,43.24,43.18,43.24,8082.0,36.5539,36.5962,36.5455,36.5962,8082.0
2015-12-09 14:55:00,43.24,43.25,43.16,43.16,12001.0,36.5962,36.6047,36.5285,36.5285,12001.0
2015-12-09 15:00:00,43.16,43.21,43.16,43.21,10485.0,36.5285,36.5709,36.5285,36.5709,10485.0
2015-12-09 15:05:00,43.2,43.2,43.16,43.19,9183.0,36.5624,36.5624,36.5285,36.5539,9183.0
2015-12-09 15:10:00,43.18,43.21,43.07,43.07,23645.0,36.5455,36.5709,36.4524,36.4524,23645.0
2015-12-09 15:15:00,43.09,43.1,43.07,43.08,8918.0,36.4693,36.4778,36.4524,36.4608,8918.0
2015-12-09 15:20:00,43.09,43.16,43.08,43.16,11216.0,36.4693,36.5285,36.4608,36.5285,11216.0
2015-12-09 15:25:00,43.15,43.17,43.13,43.15,8491.0,36.5201,36.537,36.5031,36.5201,8491.0
2015-12-09 15:30:00,43.16,43.23,43.16,43.23,19913.0,36.5285,36.5878,36.5285,36.5878,19913.0
2015-12-09 15:35:00,43.24,43.27,43.22,43.23,15995.0,36.5962,36.6216,36.5793,36.5878,15995.0
2015-12-09 15:40:00,43.23,43.24,43.2,43.2,19870.0,36.5878,36.5962,36.5624,36.5624,19870.0
2015-12-09 15:45:00,43.21,43.24,43.19,43.2,45233.0,36.5709,36.5962,36.5539,36.5624,45233.0
2015-12-09 15:50:00,43.2,43.22,43.18,43.22,35690.0,36.5624,36.5793,36.5455,36.5793,35690.0
2015-12-09 15:55:00,43.22,43.23,43.17,43.19,65891.0,36.5793,36.5878,36.537,36.5539,65891.0
2015-12-10 09:30:00,43.17,43.24,42.96,43.17,19159.0,36.537,36.5962,36.3593,36.537,19159.0
2015-12-10 09:35:00,43.17,43.2,43.04,43.13,11243.0,36.537,36.5624,36.427,36.5031,11243.0
2015-12-10 09:40:00,43.13,43.19,43.08,43.12,8772.0,36.5031,36.5539,36.4608,36.4947,8772.0
2015-12-10 09:45:00,43.13,43.24,43.11,43.13,10808.0,36.5031,36.5962,36.4862,36.5031,10808.0
2015-12-10 09:50:00,43.12,43.12,43.01,43.1,6408.0,36.4947,36.4947,36.4016,36.4778,6408.0
2015-12-10 09:55:00,43.08,43.09,42.98,43.05,3600.0,36.4608,36.4693,36.3762,36.4354,3600.0
2015-12-10 10:00:00,43.05,43.06,42.97,42.99,4900.0,36.4354,36.4439,36.3677,36.3847,4900.0
2015-12-10 10:05:00,42.97,42.99,42.92,42.93,11725.0,36.3677,36.3847,36.3254,36.3339,11725.0
2015-12-10 10:10:00,42.93,42.96,42.89,42.95,9285.0,36.3339,36.3593,36.3,36.3508,9285.0
2015-12-10 10:15:00,42.94,43.06,42.92,42.97,21409.0,36.3423,36.4439,36.3254,36.3677,21409.0
2015-12-10 10:20:00,42.96,43.03,42.95,43.02,10214.0,36.3593,36.4185,36.3508,36.41,10214.0
2015-12-10 10:25:00,43.04,43.08,43.04,43.07,6090.0,36.427,36.4608,36.427,36.4524,6090.0
2015-12-10 10:30:00,43.08,43.13,43.07,43.08,5892.0,36.4608,36.5031,36.4524,36.4608,5892.0
2015-12-10 10:35:00,43.08,43.24,43.08,43.23,8984.0,36.4608,36.5962,36.4608,36.5878,8984.0
2015-12-10 10:40:00,43.23,43.27,43.19,43.26,8764.0,36.5878,36.6216,36.5539,36.6132,8764.0
2015-12-10 10:45:00,43.26,43.28,43.21,43.21,7600.0,36.6132,36.6301,36.5709,36.5709,7600.0
2015-12-10 10:50:00,43.22,43.24,43.17,43.2,9868.0,36.5793,36.5962,36.537,36.5624,9868.0
2015-12-10 10:55:00,43.2,43.22,43.19,43.2,24541.0,36.5624,36.5793,36.5539,36.5624,24541.0
2015-12-10 11:00:00,43.21,43.32,43.2,43.32,13189.0,36.5709,36.664,36.5624,36.664,13189.0
2015-12-10 11:05:00,43.31,43.31,43.23,43.23,7164.0,36.6555,36.6555,36.5878,36.5878,7164.0
2015-12-10 11:10:00,43.24,43.25,43.19,43.21,7783.0,36.5962,36.6047,36.5539,36.5709,7783.0
2015-12-10 11:15:00,43.22,43.32,43.22,43.32,12085.0,36.5793,36.664,36.5793,36.664,12085.0
2015-12-10 11:20:00,43.34,43.36,43.31,43.32,10369.0,36.6809,36.6978,36.6555,36.664,10369.0
2015-12-10 11:25:00,43.33,43.39,43.32,43.35,16128.0,36.6724,36.7232,36.664,36.6893,16128.0
2015-12-10 11:30:00,43.34,43.34,43.22,43.24,13835.0,36.6809,36.6809,36.5793,36.5962,13835.0
2015-12-10 11:35:00,43.26,43.26,43.2,43.22,11112.0,36.6132,36.6132,36.5624,36.5793,11112.0
2015-12-10 11:40:00,43.24,43.25,43.18,43.2,16304.0,36.5962,36.6047,36.5455,36.5624,16304.0
2015-12-10 11:45:00,43.2,43.28,43.2,43.25,9197.0,36.5624,36.6301,36.5624,36.6047,9197.0
2015-12-10 11:50:00,43.26,43.26,43.22,43.22,7178.0,36.6132,36.6132,36.5793,36.5793,7178.0
2015-12-10 11:55:00,43.22,43.28,43.21,43.27,10462.0,36.5793,36.6301,36.5709,36.6216,10462.0
2015-12-10 12:00:00,43.27,43.33,43.27,43.33,11173.0,36.6216,36.6724,36.6216,36.6724,11173.0
2015-12-10 12:05:00,43.34,43.36,43.28,43.28,7700.0,36.6809,36.6978,36.6301,36.6301,7700.0
2015-12-10 12:10:00,43.27,43.27,43.23,43.23,4698.0,36.6216,36.6216,36.5878,36.5878,4698.0
2015-12-10 12:15:00,43.23,43.25,43.2,43.21,6100.0,36.5878,36.6047,36.5624,36.5709,6100.0
2015-12-10 12:20:00,43.21,43.25,43.18,43.23,8211.0,36.5709,36.6047,36.5455,36.5878,8211.0
2015-12-10 12:25:00,43.24,43.26,43.23,43.25,4151.0,36.5962,36.6132,36.5878,36.6047,4151.0
2015-12-10 12:30:00,43.27,43.28,43.22,43.24,10497.0,36.6216,36.6301,36.5793,36.5962,10497.0
2015-12-10 12:35:00,43.23,43.27,43.22,43.25,7800.0,36.5878,36.6216,36.5793,36.6047,7800.0
2015-12-10 12:40:00,43.25,43.29,43.23,43.28,7172.0,36.6047,36.6386,36.5878,36.6301,7172.0
2015-12-10 12:45:00,43.28,43.29,43.25,43.29,7075.0,36.6301,36.6386,36.6047,36.6386,7075.0
2015-12-10 12:50:00,43.29,43.36,43.28,43.35,7463.0,36.6386,36.6978,36.6301,36.6893,7463.0
2015-12-10 12:55:00,43.34,43.39,43.33,43.37,9126.0,36.6809,36.7232,36.6724,36.7063,9126.0
2015-12-10 13:00:00,43.37,43.41,43.34,43.39,8073.0,36.7063,36.7401,36.6809,36.7232,8073.0
2015-12-10 13:05:00,43.39,43.4,43.36,43.39,13451.0,36.7232,36.7317,36.6978,36.7232,13451.0
2015-12-10 13:10:00,43.39,43.4,43.35,43.4,10803.0,36.7232,36.7317,36.6893,36.7317,10803.0
2015-12-10 13:15:00,43.39,43.43,43.38,43.42,11145.0,36.7232,36.7571,36.7147,36.7486,11145.0
2015-12-10 13:20:00,43.42,43.46,43.41,43.41,8597.0,36.7486,36.7824,36.7401,36.7401,8597.0
2015-12-10 13:25:00,43.4,43.42,43.38,43.4,11352.0,36.7317,36.7486,36.7147,36.7317,11352.0
2015-12-10 13:30:00,43.4,43.47,43.4,43.46,6674.0,36.7317,36.7909,36.7317,36.7824,6674.0
2015-12-10 13:35:00,43.45,43.52,43.45,43.52,19529.0,36.774,36.8332,36.774,36.8332,19529.0
2015-12-10 13:40:00,43.52,43.53,43.47,43.5,7739.0,36.8332,36.8417,36.7909,36.8163,7739.0
2015-12-10 13:45:00,43.5,43.53,43.47,43.51,10035.0,36.8163,36.8417,36.7909,36.8248,10035.0
2015-12-10 13:50:00,43.51,43.51,43.48,43.5,5546.0,36.8248,36.8248,36.7994,36.8163,5546.0
2015-12-10 13:55:00,43.51,43.52,43.48,43.5,7446.0,36.8248,36.8332,36.7994,36.8163,7446.0
2015-12-10 14:00:00,43.49,43.5,43.47,43.49,6863.0,36.8078,36.8163,36.7909,36.8078,6863.0
2015-12-10 14:05:00,43.48,43.5,43.44,43.46,19151.0,36.7994,36.8163,36.7655,36.7824,19151.0
2015-12-10 14:10:00,43.46,43.46,43.39,43.4,17356.0,36.7824,36.7824,36.7232,36.7317,17356.0
2015-12-10 14:15:00,43.4,43.43,43.39,43.43,12739.0,36.7317,36.7571,36.7232,36.7571,12739.0
2015-12-10 14:20:00,43.43,43.45,43.42,43.45,10589.0,36.7571,36.774,36.7486,36.774,10589.0
2015-12-10 14:25:00,43.46,43.52,43.46,43.5,29373.0,36.7824,36.8332,36.7824,36.8163,29373.0
2015-12-10 14:30:00,43.51,43.51,43.47,43.47,6753.0,36.8248,36.8248,36.7909,36.7909,6753.0
2015-12-10 14:35:00,43.48,43.53,43.48,43.51,7685.0,36.7994,36.8417,36.7994,36.8248,7685.0
2015-12-10 14:40:00,43.52,43.56,43.51,43.56,6339.0,36.8332,36.8671,36.8248,36.8671,6339.0
2015-12-10 14:45:00,43.56,43.58,43.55,43.55,9343.0,36.8671,36.884,36.8586,36.8586,9343.0
2015-12-10 14:50:00,43.55,43.57,43.54,43.55,17719.0,36.8586,36.8755,36.8501,36.8586,17719.0
2015-12-10 14:55:00,43.55,43.56,43.51,43.54,10893.0,36.8586,36.8671,36.8248,36.8501,10893.0
2015-12-10 15:00:00,43.54,43.54,43.5,43.52,14401.0,36.8501,36.8501,36.8163,36.8332,14401.0
2015-12-10 15:05:00,43.51,43.53,43.49,43.52,17312.0,36.8248,36.8417,36.8078,36.8332,17312.0
2015-12-10 15:10:00,43.52,43.52,43.47,43.47,25258.0,36.8332,36.8332,36.7909,36.7909,25258.0
2015-12-10 15:15:00,43.47,43.5,43.43,43.45,27245.0,36.7909,36.8163,36.7571,36.774,27245.0
2015-12-10 15:20:00,43.44,43.46,43.38,43.38,30043.0,36.7655,36.7824,36.7147,36.7147,30043.0
2015-12-10 15:25:00,43.38,43.43,43.33,43.43,26517.0,36.7147,36.7571,36.6724,36.7571,26517.0
2015-12-10 15:30:00,43.42,43.43,43.38,43.41,18704.0,36.7486,36.7571,36.7147,36.7401,18704.0
2015-12-10 15:35:00,43.41,43.42,43.39,43.42,18892.0,36.7401,36.7486,36.7232,36.7486,18892.0
2015-12-10 15:40:00,43.42,43.49,43.41,43.49,37848.0,36.7486,36.8078,36.7401,36.8078,37848.0
2015-12-10 15:45:00,43.49,43.52,43.46,43.49,47589.0,36.8078,36.8332,36.7824,36.8078,47589.0
2015-12-10 15:50:00,43.48,43.48,43.45,43.47,66089.0,36.7994,36.7994,36.774,36.7909,66089.0
2015-12-10 15:55:00,43.47,43.48,43.42,43.45,95241.0,36.7909,36.7994,36.7486,36.774,95241.0
2015-12-11 09:30:00,42.95,42.98,42.9,42.98,6567.0,36.3508,36.3762,36.3085,36.3762,6567.0
2015-12-11 09:35:00,43.0,43.23,43.0,43.2,12957.0,36.3931,36.5878,36.3931,36.5624,12957.0
2015-12-11 09:40:00,43.17,43.34,43.14,43.27,14608.0,36.537,36.6809,36.5116,36.6216,14608.0
2015-12-11 09:45:00,43.26,43.29,43.15,43.16,8163.0,36.6132,36.6386,36.5201,36.5285,8163.0
2015-12-11 09:50:00,43.16,43.22,43.14,43.18,12765.0,36.5285,36.5793,36.5116,36.5455,12765.0
2015-12-11 09:55:00,43.18,43.29,43.18,43.25,7425.0,36.5455,36.6386,36.5455,36.6047,7425.0
2015-12-11 10:00:00,43.25,43.44,43.25,43.43,13456.0,36.6047,36.7655,36.6047,36.7571,13456.0
2015-12-11 10:05:00,43.45,43.58,43.45,43.47,11336.0,36.774,36.884,36.774,36.7909,11336.0
2015-12-11 10:10:00,43.46,43.68,43.45,43.67,42558.0,36.7824,36.9686,36.774,36.9602,42558.0
2015-12-11 10:15:00,43.66,43.68,43.56,43.56,22322.0,36.9517,36.9686,36.8671,36.8671,22322.0
2015-12-11 10:20:00,43.57,43.63,43.55,43.63,15778.0,36.8755,36.9263,36.8586,36.9263,15778.0
2015-12-11 10:25:00,43.64,43.69,43.63,43.68,19522.0,36.9348,36.9771,36.9263,36.9686,19522.0
2015-12-11 10:30:00,43.69,43.71,43.59,43.59,12853.0,36.9771,36.994,36.8925,36.8925,12853.0
2015-12-11 10:35:00,43.6,43.6,43.47,43.5,13710.0,36.9009,36.9009,36.7909,36.8163,13710.0
2015-12-11 10:40:00,43.49,43.54,43.49,43.53,11627.0,36.8078,36.8501,36.8078,36.8417,11627.0
2015-12-11 10:45:00,43.53,43.54,43.45,43.45,7270.0,36.8417,36.8501,36.774,36.774,7270.0
2015-12-11 10:50:00,43.45,43.45,43.4,43.44,10100.0,36.774,36.774,36.7317,36.7655,10100.0
2015-12-11 10:55:00,43.43,43.43,43.28,43.28,20429.0,36.7571,36.7571,36.6301,36.6301,20429.0
2015-12-11 11:00:00,43.26,43.3,43.21,43.22,9044.0,36.6132,36.647,36.5709,36.5793,9044.0
2015-12-11 11:05:00,43.22,43.28,43.17,43.26,28163.0,36.5793,36.6301,36.537,36.6132,28163.0
2015-12-11 11:10:00,43.27,43.27,43.17,43.2,24989.0,36.6216,36.6216,36.537,36.5624,24989.0
2015-12-11 11:15:00,43.2,43.32,43.18,43.32,5739.0,36.5624,36.664,36.5455,36.664,5739.0
2015-12-11 11:20:00,43.32,43.37,43.31,43.33,14902.0,36.664,36.7063,36.6555,36.6724,14902.0
2015-12-11 11:25:00,43.34,43.34,43.27,43.27,6985.0,36.6809,36.6809,36.6216,36.6216,6985.0
2015-12-11 11:30:00,43.28,43.28,43.2,43.2,13757.0,36.6301,36.6301,36.5624,36.5624,13757.0
2015-12-11 11:35:00,43.2,43.23,43.17,43.2,15388.0,36.5624,36.5878,36.537,36.5624,15388.0
2015-12-11 11:40:00,43.2,43.27,43.18,43.26,15902.0,36.5624,36.6216,36.5455,36.6132,15902.0
2015-12-11 11:45:00,43.28,43.36,43.27,43.34,9869.0,36.6301,36.6978,36.6216,36.6809,9869.0
2015-12-11 11:50:00,43.33,43.37,43.31,43.37,10083.0,36.6724,36.7063,36.6555,36.7063,10083.0
2015-12-11 11:55:00,43.36,43.37,43.31,43.31,12554.0,36.6978,36.7063,36.6555,36.6555,12554.0
2015-12-11 12:00:00,43.31,43.31,43.25,43.27,6747.0,36.6555,36.6555,36.6047,36.6216,6747.0
2015-12-11 12:05:00,43.27,43.3,43.23,43.24,10454.0,36.6216,36.647,36.5878,36.5962,10454.0
2015-12-11 12:10:00,43.24,43.28,43.22,43.27,10030.0,36.5962,36.6301,36.5793,36.6216,10030.0
2015-12-11 12:15:00,43.27,43.27,43.22,43.25,8250.0,36.6216,36.6216,36.5793,36.6047,8250.0
2015-12-11 12:20:00,43.25,43.27,43.21,43.23,5921.0,36.6047,36.6216,36.5709,36.5878,5921.0
2015-12-11 12:25:00,43.22,43.24,43.2,43.24,10640.0,36.5793,36.5962,36.5624,36.5962,10640.0
2015-12-11 12:30:00,43.24,43.25,43.21,43.23,4800.0,36.5962,36.6047,36.5709,36.5878,4800.0
2015-12-11 12:35:00,43.23,43.24,43.18,43.19,14803.0,36.5878,36.5962,36.5455,36.5539,14803.0
2015-12-11 12:40:00,43.19,43.26,43.19,43.25,15473.0,36.5539,36.6132,36.5539,36.6047,15473.0
2015-12-11 12:45:00,43.25,43.28,43.21,43.27,35197.0,36.6047,36.6301,36.5709,36.6216,35197.0
2015-12-11 12:50:00,43.28,43.3,43.18,43.22,25060.0,36.6301,36.647,36.5455,36.5793,25060.0
2015-12-11 12:55:00,43.22,43.29,43.22,43.28,6455.0,36.5793,36.6386,36.5793,36.6301,6455.0
2015-12-11 13:00:00,43.29,43.36,43.27,43.36,9418.0,36.6386,36.6978,36.6216,36.6978,9418.0
2015-12-11 13:05:00,43.37,43.39,43.35,43.38,6574.0,36.7063,36.7232,36.6893,36.7147,6574.0
2015-12-11 13:10:00,43.39,43.41,43.37,43.4,9358.0,36.7232,36.7401,36.7063,36.7317,9358.0
2015-12-11 13:15:00,43.41,43.5,43.38,43.49,19060.0,36.7401,36.8163,36.7147,36.8078,19060.0
2015-12-11 13:20:00,43.49,43.5,43.41,43.41,12366.0,36.8078,36.8163,36.7401,36.7401,12366.0
2015-12-11 13:25:00,43.39,43.42,43.37,43.39,10290.0,36.7232,36.7486,36.7063,36.7232,10290.0
2015-12-11 13:30:00,43.38,43.44,43.38,43.44,13666.0,36.7147,36.7655,36.7147,36.7655,13666.0
2015-12-11 13:35:00,43.44,43.47,43.44,43.47,9200.0,36.7655,36.7909,36.7655,36.7909,9200.0
2015-12-11 13:40:00,43.48,43.5,43.46,43.5,23300.0,36.7994,36.8163,36.7824,36.8163,23300.0
2015-12-11 13:45:00,43.49,43.53,43.49,43.49,16928.0,36.8078,36.8417,36.8078,36.8078,16928.0
2015-12-11 13:50:00,43.5,43.55,43.5,43.52,12659.0,36.8163,36.8586,36.8163,36.8332,12659.0
2015-12-11 13:55:00,43.52,43.54,43.49,43.49,14671.0,36.8332,36.8501,36.8078,36.8078,14671.0
2015-12-11 14:00:00,43.5,43.53,43.48,43.51,8624.0,36.8163,36.8417,36.7994,36.8248,8624.0
2015-12-11 14:05:00,43.49,43.54,43.48,43.54,11604.0,36.8078,36.8501,36.7994,36.8501,11604.0
2015-12-11 14:10:00,43.53,43.62,43.52,43.62,25758.0,36.8417,36.9179,36.8332,36.9179,25758.0
2015-12-11 14:15:00,43.61,43.66,43.59,43.66,18135.0,36.9094,36.9517,36.8925,36.9517,18135.0
2015-12-11 14:20:00,43.66,43.66,43.53,43.53,20197.0,36.9517,36.9517,36.8417,36.8417,20197.0
2015-12-11 14:25:00,43.52,43.53,43.48,43.5,7981.0,36.8332,36.8417,36.7994,36.8163,7981.0
2015-12-11 14:30:00,43.5,43.57,43.49,43.54,27310.0,36.8163,36.8755,36.8078,36.8501,27310.0
2015-12-11 14:35:00,43.53,43.61,43.53,43.6,11096.0,36.8417,36.9094,36.8417,36.9009,11096.0
2015-12-11 14:40:00,43.6,43.66,43.57,43.65,32835.0,36.9009,36.9517,36.8755,36.9432,32835.0
2015-12-11 14:45:00,43.66,43.67,43.61,43.62,17096.0,36.9517,36.9602,36.9094,36.9179,17096.0
2015-12-11 14:50:00,43.63,43.64,43.6,43.62,15005.0,36.9263,36.9348,36.9009,36.9179,15005.0
2015-12-11 14:55:00,43.61,43.62,43.59,43.62,10259.0,36.9094,36.9179,36.8925,36.9179,10259.0
2015-12-11 15:00:00,43.62,43.62,43.56,43.57,17742.0,36.9179,36.9179,36.8671,36.8755,17742.0
2015-12-11 15:05:00,43.55,43.55,43.46,43.47,15792.0,36.8586,36.8586,36.7824,36.7909,15792.0
2015-12-11 15:10:00,43.48,43.52,43.45,43.47,12300.0,36.7994,36.8332,36.774,36.7909,12300.0
2015-12-11 15:15:00,43.48,43.51,43.44,43.44,13243.0,36.7994,36.8248,36.7655,36.7655,13243.0
2015-12-11 15:20:00,43.44,43.45,43.35,43.37,12326.0,36.7655,36.774,36.6893,36.7063,12326.0
2015-12-11 15:25:00,43.37,43.42,43.34,43.39,20659.0,36.7063,36.7486,36.6809,36.7232,20659.0
2015-12-11 15:30:00,43.38,43.43,43.36,43.43,18536.0,36.7147,36.7571,36.6978,36.7571,18536.0
2015-12-11 15:35:00,43.43,43.46,43.39,43.41,35046.0,36.7571,36.7824,36.7232,36.7401,35046.0
2015-12-11 15:40:00,43.4,43.46,43.38,43.42,28731.0,36.7317,36.7824,36.7147,36.7486,28731.0
2015-12-11 15:45:00,43.42,43.48,43.4,43.48,26436.0,36.7486,36.7994,36.7317,36.7994,26436.0
2015-12-11 15:50:00,43.49,43.49,43.39,43.41,40807.0,36.8078,36.8078,36.7232,36.7401,40807.0
2015-12-11 15:55:00,43.4,43.43,43.36,43.42,64111.0,36.7317,36.7571,36.6978,36.7486,64111.0
2015-12-14 09:30:00,43.45,43.68,43.45,43.65,10589.0,36.774,36.9686,36.774,36.9432,10589.0
2015-12-14 09:35:00,43.71,43.84,43.68,43.71,10969.0,36.994,37.1041,36.9686,36.994,10969.0
2015-12-14 09:40:00,43.65,43.69,43.52,43.52,10681.0,36.9432,36.9771,36.8332,36.8332,10681.0
2015-12-14 09:45:00,43.51,43.68,43.51,43.67,6396.0,36.8248,36.9686,36.8248,36.9602,6396.0
2015-12-14 09:50:00,43.68,43.68,43.56,43.56,6400.0,36.9686,36.9686,36.8671,36.8671,6400.0
2015-12-14 09:55:00,43.53,43.55,43.5,43.51,6872.0,36.8417,36.8586,36.8163,36.8248,6872.0
2015-12-14 10:00:00,43.51,43.59,43.51,43.55,11258.0,36.8248,36.8925,36.8248,36.8586,11258.0
2015-12-14 10:05:00,43.57,43.68,43.56,43.66,9701.0,36.8755,36.9686,36.8671,36.9517,9701.0
2015-12-14 10:10:00,43.65,43.65,43.39,43.44,28293.0,36.9432,36.9432,36.7232,36.7655,28293.0
2015-12-14 10:15:00,43.44,43.75,43.42,43.5,146156.0,36.7655,37.0279,36.7486,36.8163,146156.0
2015-12-14 10:20:00,43.48,43.48,43.35,43.35,8843.0,36.7994,36.7994,36.6893,36.6893,8843.0
2015-12-14 10:25:00,43.36,43.36,43.2,43.2,9258.0,36.6978,36.6978,36.5624,36.5624,9258.0
2015-12-14 10:30:00,43.21,43.27,43.2,43.26,7385.0,36.5709,36.6216,36.5624,36.6132,7385.0
2015-12-14 10:35:00,43.25,43.29,43.22,43.27,10452.0,36.6047,36.6386,36.5793,36.6216,10452.0
2015-12-14 10:40:00,43.27,43.27,43.21,43.21,9470.0,36.6216,36.6216,36.5709,36.5709,9470.0
2015-12-14 10:45:00,43.19,43.22,43.12,43.13,7192.0,36.5539,36.5793,36.4947,36.5031,7192.0
2015-12-14 10:50:00,43.12,43.16,43.09,43.09,5200.0,36.4947,36.5285,36.4693,36.4693,5200.0
2015-12-14 10:55:00,43.09,43.15,43.08,43.12,12820.0,36.4693,36.5201,36.4608,36.4947,12820.0
2015-12-14 11:00:00,43.11,43.14,43.06,43.09,6003.0,36.4862,36.5116,36.4439,36.4693,6003.0
2015-12-14 11:05:00,43.08,43.11,43.02,43.03,7514.0,36.4608,36.4862,36.41,36.4185,7514.0
2015-12-14 11:10:00,43.03,43.04,42.91,42.91,31151.0,36.4185,36.427,36.3169,36.3169,31151.0
2015-12-14 11:15:00,42.91,42.93,42.89,42.91,8898.0,36.3169,36.3339,36.3,36.3169,8898.0
2015-12-14 11:20:00,42.92,43.01,42.92,42.98,8472.0,36.3254,36.4016,36.3254,36.3762,8472.0
2015-12-14 11:25:00,42.97,43.0,42.95,42.99,5848.0,36.3677,36.3931,36.3508,36.3847,5848.0
2015-12-14 11:30:00,42.98,42.98,42.92,42.93,5497.0,36.3762,36.3762,36.3254,36.3339,5497.0
2015-12-14 11:35:00,42.93,42.94,42.87,42.92,7096.0,36.3339,36.3423,36.2831,36.3254,7096.0
2015-12-14 11:40:00,42.93,42.95,42.89,42.94,9465.0,36.3339,36.3508,36.3,36.3423,9465.0
2015-12-14 11:45:00,42.93,42.97,42.91,42.91,7487.0,36.3339,36.3677,36.3169,36.3169,7487.0
2015-12-14 11:50:00,42.91,42.97,42.89,42.97,7955.0,36.3169,36.3677,36.3,36.3677,7955.0
2015-12-14 11:55:00,42.97,42.99,42.94,42.95,7061.0,36.3677,36.3847,36.3423,36.3508,7061.0
2015-12-14 12:00:00,42.96,42.96,42.91,42.92,6134.0,36.3593,36.3593,36.3169,36.3254,6134.0
2015-12-14 12:05:00,42.91,43.0,42.89,43.0,6417.0,36.3169,36.3931,36.3,36.3931,6417.0
2015-12-14 12:10:00,42.99,43.03,42.99,43.0,3819.0,36.3847,36.4185,36.3847,36.3931,3819.0
2015-12-14 12:15:00,43.0,43.06,42.99,43.03,4842.0,36.3931,36.4439,36.3847,36.4185,4842.0
2015-12-14 12:20:00,43.02,43.05,42.98,43.05,7056.0,36.41,36.4354,36.3762,36.4354,7056.0
2015-12-14 12:25:00,43.06,43.1,43.03,43.06,15727.0,36.4439,36.4778,36.4185,36.4439,15727.0
2015-12-14 12:30:00,43.07,43.09,43.03,43.03,12233.0,36.4524,36.4693,36.4185,36.4185,12233.0
2015-12-14 12:35:00,43.03,43.03,42.98,42.98,4500.0,36.4185,36.4185,36.3762,36.3762,4500.0
2015-12-14 12:40:00,42.97,42.98,42.86,42.86,17141.0,36.3677,36.3762,36.2746,36.2746,17141.0
2015-12-14 12:45:00,42.87,42.88,42.8,42.8,30773.0,36.2831,36.2916,36.2238,36.2238,30773.0
2015-12-14 12:50:00,42.81,42.89,42.81,42.89,17065.0,36.2323,36.3,36.2323,36.3,17065.0
2015-12-14 12:55:00,42.9,42.96,42.88,42.95,13778.0,36.3085,36.3593,36.2916,36.3508,13778.0
2015-12-14 13:00:00,42.95,42.99,42.91,42.92,14178.0,36.3508,36.3847,36.3169,36.3254,14178.0
2015-12-14 13:05:00,42.92,42.93,42.84,42.85,11985.0,36.3254,36.3339,36.2577,36.2662,11985.0
2015-12-14 13:10:00,42.86,42.88,42.82,42.82,8312.0,36.2746,36.2916,36.2408,36.2408,8312.0
2015-12-14 13:15:00,42.82,42.82,42.77,42.79,7002.0,36.2408,36.2408,36.1985,36.2154,7002.0
2015-12-14 13:20:00,42.79,42.79,42.73,42.74,7139.0,36.2154,36.2154,36.1646,36.1731,7139.0
2015-12-14 13:25:00,42.73,42.75,42.66,42.72,19233.0,36.1646,36.1815,36.1054,36.1561,19233.0
2015-12-14 13:30:00,42.71,42.76,42.7,42.7,20984.0,36.1477,36.19,36.1392,36.1392,20984.0
2015-12-14 13:35:00,42.69,42.69,42.59,42.59,20037.0,36.1308,36.1308,36.0461,36.0461,20037.0
2015-12-14 13:40:00,42.58,42.61,42.54,42.58,14843.0,36.0377,36.063,36.0038,36.0377,14843.0
2015-12-14 13:45:00,42.55,42.6,42.54,42.6,6102.0,36.0123,36.0546,36.0038,36.0546,6102.0
2015-12-14 13:50:00,42.59,42.61,42.54,42.55,18585.0,36.0461,36.063,36.0038,36.0123,18585.0
2015-12-14 13:55:00,42.54,42.57,42.53,42.56,23892.0,36.0038,36.0292,35.9953,36.0207,23892.0
2015-12-14 14:00:00,42.54,42.54,42.47,42.49,33767.0,36.0038,36.0038,35.9446,35.9615,33767.0
2015-12-14 14:05:00,42.49,42.54,42.45,42.5,17861.0,35.9615,36.0038,35.9276,35.9699,17861.0
2015-12-14 14:10:00,42.5,42.54,42.46,42.49,18745.0,35.9699,36.0038,35.9361,35.9615,18745.0
2015-12-14 14:15:00,42.5,42.52,42.47,42.52,6891.0,35.9699,35.9869,35.9446,35.9869,6891.0
2015-12-14 14:20:00,42.52,42.55,42.51,42.51,8601.0,35.9869,36.0123,35.9784,35.9784,8601.0
2015-12-14 14:25:00,42.52,42.55,42.5,42.52,32242.0,35.9869,36.0123,35.9699,35.9869,32242.0
2015-12-14 14:30:00,42.51,42.52,42.49,42.52,4151.0,35.9784,35.9869,35.9615,35.9869,4151.0
2015-12-14 14:35:00,42.52,42.53,42.51,42.53,4517.0,35.9869,35.9953,35.9784,35.9953,4517.0
2015-12-14 14:40:00,42.53,42.54,42.52,42.52,5028.0,35.9953,36.0038,35.9869,35.9869,5028.0
2015-12-14 14:45:00,42.52,42.58,42.52,42.58,10361.0,35.9869,36.0377,35.9869,36.0377,10361.0
2015-12-14 14:50:00,42.58,42.65,42.58,42.64,8677.0,36.0377,36.0969,36.0377,36.0884,8677.0
2015-12-14 14:55:00,42.64,42.65,42.57,42.58,15399.0,36.0884,36.0969,36.0292,36.0377,15399.0
2015-12-14 15:00:00,42.57,42.57,42.53,42.54,6403.0,36.0292,36.0292,35.9953,36.0038,6403.0
2015-12-14 15:05:00,42.54,42.57,42.49,42.52,9919.0,36.0038,36.0292,35.9615,35.9869,9919.0
2015-12-14 15:10:00,42.5,42.51,42.48,42.49,9290.0,35.9699,35.9784,35.953,35.9615,9290.0
2015-12-14 15:15:00,42.48,42.6,42.48,42.6,10070.0,35.953,36.0546,35.953,36.0546,10070.0
2015-12-14 15:20:00,42.6,42.66,42.59,42.63,12613.0,36.0546,36.1054,36.0461,36.08,12613.0
2015-12-14 15:25:00,42.63,42.68,42.62,42.66,34528.0,36.08,36.1223,36.0715,36.1054,34528.0
2015-12-14 15:30:00,42.65,42.67,42.61,42.65,27737.0,36.0969,36.1138,36.063,36.0969,27737.0
2015-12-14 15:35:00,42.65,42.76,42.65,42.72,23614.0,36.0969,36.19,36.0969,36.1561,23614.0
2015-12-14 15:40:00,42.72,42.74,42.69,42.71,41382.0,36.1561,36.1731,36.1308,36.1477,41382.0
2015-12-14 15:45:00,42.72,42.84,42.72,42.79,53699.0,36.1561,36.2577,36.1561,36.2154,53699.0
2015-12-14 15:50:00,42.78,42.8,42.73,42.79,63038.0,36.2069,36.2238,36.1646,36.2154,63038.0
2015-12-14 15:55:00,42.79,42.81,42.74,42.79,57822.0,36.2154,36.2323,36.1731,36.2154,57822.0
2015-12-15 09:30:00,43.11,43.69,43.11,43.16,26023.0,36.4862,36.9771,36.4862,36.5285,26023.0
2015-12-15 09:35:00,43.16,43.22,43.12,43.17,22910.0,36.5285,36.5793,36.4947,36.537,22910.0
2015-12-15 09:40:00,43.17,43.26,43.15,43.25,17124.0,36.537,36.6132,36.5201,36.6047,17124.0
2015-12-15 09:45:00,43.26,43.38,43.26,43.36,10272.0,36.6132,36.7147,36.6132,36.6978,10272.0
2015-12-15 09:50:00,43.36,43.42,43.33,43.34,8287.0,36.6978,36.7486,36.6724,36.6809,8287.0
2015-12-15 09:55:00,43.36,43.42,43.34,43.37,3910.0,36.6978,36.7486,36.6809,36.7063,3910.0
2015-12-15 10:00:00,43.38,43.44,43.38,43.39,4348.0,36.7147,36.7655,36.7147,36.7232,4348.0
2015-12-15 10:05:00,43.4,43.4,43.32,43.36,23502.0,36.7317,36.7317,36.664,36.6978,23502.0
2015-12-15 10:10:00,43.37,43.42,43.37,43.41,6503.0,36.7063,36.7486,36.7063,36.7401,6503.0
2015-12-15 10:15:00,43.39,43.39,43.31,43.34,10314.0,36.7232,36.7232,36.6555,36.6809,10314.0
2015-12-15 10:20:00,43.35,43.36,43.29,43.35,5711.0,36.6893,36.6978,36.6386,36.6893,5711.0
2015-12-15 10:25:00,43.36,43.43,43.36,43.43,2627.0,36.6978,36.7571,36.6978,36.7571,2627.0
2015-12-15 10:30:00,43.42,43.42,43.31,43.31,6757.0,36.7486,36.7486,36.6555,36.6555,6757.0
2015-12-15 10:35:00,43.29,43.38,43.28,43.35,6990.0,36.6386,36.7147,36.6301,36.6893,6990.0
2015-12-15 10:40:00,43.34,43.45,43.33,43.43,5836.0,36.6809,36.774,36.6724,36.7571,5836.0
2015-12-15 10:45:00,43.41,43.53,43.41,43.53,6552.0,36.7401,36.8417,36.7401,36.8417,6552.0
2015-12-15 10:50:00,43.51,43.51,43.39,43.4,22150.0,36.8248,36.8248,36.7232,36.7317,22150.0
2015-12-15 10:55:00,43.39,43.4,43.37,43.39,4468.0,36.7232,36.7317,36.7063,36.7232,4468.0
2015-12-15 11:00:00,43.38,43.44,43.36,43.44,5909.0,36.7147,36.7655,36.6978,36.7655,5909.0
2015-12-15 11:05:00,43.43,43.56,43.43,43.56,5728.0,36.7571,36.8671,36.7571,36.8671,5728.0
2015-12-15 11:10:00,43.56,43.58,43.53,43.54,13981.0,36.8671,36.884,36.8417,36.8501,13981.0
2015-12-15 11:15:00,43.53,43.57,43.53,43.54,3110.0,36.8417,36.8755,36.8417,36.8501,3110.0
2015-12-15 11:20:00,43.53,43.53,43.48,43.52,3710.0,36.8417,36.8417,36.7994,36.8332,3710.0
2015-12-15 11:25:00,43.52,43.52,43.46,43.46,3309.0,36.8332,36.8332,36.7824,36.7824,3309.0
2015-12-15 11:30:00,43.46,43.48,43.45,43.45,5266.0,36.7824,36.7994,36.774,36.774,5266.0
2015-12-15 11:35:00,43.44,43.45,43.41,43.41,3067.0,36.7655,36.774,36.7401,36.7401,3067.0
2015-12-15 11:40:00,43.4,43.43,43.34,43.35,5071.0,36.7317,36.7571,36.6809,36.6893,5071.0
2015-12-15 11:45:00,43.34,43.38,43.32,43.32,7339.0,36.6809,36.7147,36.664,36.664,7339.0
2015-12-15 11:50:00,43.32,43.4,43.32,43.4,5227.0,36.664,36.7317,36.664,36.7317,5227.0
2015-12-15 11:55:00,43.41,43.41,43.38,43.41,3400.0,36.7401,36.7401,36.7147,36.7401,3400.0
2015-12-15 12:00:00,43.4,43.4,43.37,43.38,8158.0,36.7317,36.7317,36.7063,36.7147,8158.0
2015-12-15 12:05:00,43.39,43.43,43.39,43.41,2700.0,36.7232,36.7571,36.7232,36.7401,2700.0
2015-12-15 12:10:00,43.4,43.4,43.36,43.36,2555.0,36.7317,36.7317,36.6978,36.6978,2555.0
2015-12-15 12:15:00,43.37,43.39,43.37,43.39,5040.0,36.7063,36.7232,36.7063,36.7232,5040.0
2015-12-15 12:20:00,43.39,43.46,43.38,43.45,24160.0,36.7232,36.7824,36.7147,36.774,24160.0
2015-12-15 12:25:00,43.46,43.49,43.45,43.49,4250.0,36.7824,36.8078,36.774,36.8078,4250.0
2015-12-15 12:30:00,43.49,43.56,43.49,43.56,7925.0,36.8078,36.8671,36.8078,36.8671,7925.0
2015-12-15 12:35:00,43.58,43.65,43.58,43.62,4943.0,36.884,36.9432,36.884,36.9179,4943.0
2015-12-15 12:40:00,43.62,43.62,43.55,43.57,4131.0,36.9179,36.9179,36.8586,36.8755,4131.0
2015-12-15 12:45:00,43.57,43.57,43.53,43.54,1438.0,36.8755,36.8755,36.8417,36.8501,1438.0
2015-12-15 12:50:00,43.56,43.56,43.55,43.55,1400.0,36.8671,36.8671,36.8586,36.8586,1400.0
2015-12-15 12:55:00,43.56,43.64,43.56,43.62,3888.0,36.8671,36.9348,36.8671,36.9179,3888.0
2015-12-15 13:00:00,43.63,43.66,43.56,43.58,2037.0,36.9263,36.9517,36.8671,36.884,2037.0
2015-12-15 13:05:00,43.57,43.58,43.55,43.57,3970.0,36.8755,36.884,36.8586,36.8755,3970.0
2015-12-15 13:10:00,43.56,43.56,43.51,43.56,3439.0,36.8671,36.8671,36.8248,36.8671,3439.0
2015-12-15 13:15:00,43.56,43.63,43.56,43.6,3140.0,36.8671,36.9263,36.8671,36.9009,3140.0
2015-12-15 13:20:00,43.58,43.58,43.53,43.57,2600.0,36.884,36.884,36.8417,36.8755,2600.0
2015-12-15 13:25:00,43.56,43.6,43.54,43.6,4323.0,36.8671,36.9009,36.8501,36.9009,4323.0
2015-12-15 13:30:00,43.59,43.6,43.57,43.58,3093.0,36.8925,36.9009,36.8755,36.884,3093.0
2015-12-15 13:35:00,43.58,43.61,43.57,43.6,4390.0,36.884,36.9094,36.8755,36.9009,4390.0
2015-12-15 13:40:00,43.6,43.61,43.56,43.56,4000.0,36.9009,36.9094,36.8671,36.8671,4000.0
2015-12-15 13:45:00,43.55,43.59,43.53,43.59,3198.0,36.8586,36.8925,36.8417,36.8925,3198.0
2015-12-15 13:50:00,43.59,43.64,43.58,43.6,6442.0,36.8925,36.9348,36.884,36.9009,6442.0
2015-12-15 13:55:00,43.6,43.65,43.6,43.62,4863.0,36.9009,36.9432,36.9009,36.9179,4863.0
2015-12-15 14:00:00,43.6,43.67,43.58,43.65,6354.0,36.9009,36.9602,36.884,36.9432,6354.0
2015-12-15 14:05:00,43.65,43.66,43.58,43.59,3394.0,36.9432,36.9517,36.884,36.8925,3394.0
2015-12-15 14:10:00,43.59,43.61,43.58,43.58,4563.0,36.8925,36.9094,36.884,36.884,4563.0
2015-12-15 14:15:00,43.59,43.6,43.58,43.6,8208.0,36.8925,36.9009,36.884,36.9009,8208.0
2015-12-15 14:20:00,43.61,43.64,43.6,43.62,6715.0,36.9094,36.9348,36.9009,36.9179,6715.0
2015-12-15 14:25:00,43.62,43.67,43.61,43.67,4453.0,36.9179,36.9602,36.9094,36.9602,4453.0
2015-12-15 14:30:00,43.68,43.72,43.64,43.64,7396.0,36.9686,37.0025,36.9348,36.9348,7396.0
2015-12-15 14:35:00,43.62,43.65,43.61,43.64,6529.0,36.9179,36.9432,36.9094,36.9348,6529.0
2015-12-15 14:40:00,43.64,43.68,43.64,43.68,3278.0,36.9348,36.9686,36.9348,36.9686,3278.0
2015-12-15 14:45:00,43.68,43.68,43.65,43.65,5869.0,36.9686,36.9686,36.9432,36.9432,5869.0
2015-12-15 14:50:00,43.66,43.67,43.65,43.66,4435.0,36.9517,36.9602,36.9432,36.9517,4435.0
2015-12-15 14:55:00,43.66,43.66,43.64,43.65,5571.0,36.9517,36.9517,36.9348,36.9432,5571.0
2015-12-15 15:00:00,43.64,43.65,43.61,43.62,5884.0,36.9348,36.9432,36.9094,36.9179,5884.0
2015-12-15 15:05:00,43.62,43.62,43.55,43.57,11795.0,36.9179,36.9179,36.8586,36.8755,11795.0
2015-12-15 15:10:00,43.56,43.57,43.5,43.51,9480.0,36.8671,36.8755,36.8163,36.8248,9480.0
2015-12-15 15:15:00,43.51,43.6,43.5,43.58,15012.0,36.8248,36.9009,36.8163,36.884,15012.0
2015-12-15 15:20:00,43.58,43.61,43.58,43.58,7778.0,36.884,36.9094,36.884,36.884,7778.0
2015-12-15 15:25:00,43.57,43.59,43.55,43.55,7240.0,36.8755,36.8925,36.8586,36.8586,7240.0
2015-12-15 15:30:00,43.55,43.57,43.5,43.5,16127.0,36.8586,36.8755,36.8163,36.8163,16127.0
2015-12-15 15:35:00,43.51,43.55,43.48,43.55,18898.0,36.8248,36.8586,36.7994,36.8586,18898.0
2015-12-15 15:40:00,43.55,43.6,43.54,43.6,12030.0,36.8586,36.9009,36.8501,36.9009,12030.0
2015-12-15 15:45:00,43.59,43.59,43.54,43.56,25277.0,36.8925,36.8925,36.8501,36.8671,25277.0
2015-12-15 15:50:00,43.55,43.56,43.46,43.51,28653.0,36.8586,36.8671,36.7824,36.8248,28653.0
2015-12-15 15:55:00,43.51,43.59,43.49,43.58,59719.0,36.8248,36.8925,36.8078,36.884,59719.0
2015-12-16 09:30:00,43.6,43.6,42.86,43.03,107255.0,36.9009,36.9009,36.2746,36.4185,107255.0
2015-12-16 09:35:00,43.06,43.16,43.0,43.14,92206.0,36.4439,36.5285,36.3931,36.5116,92206.0
2015-12-16 09:40:00,43.15,43.36,43.12,43.36,27460.0,36.5201,36.6978,36.4947,36.6978,27460.0
2015-12-16 09:45:00,43.36,43.48,43.35,43.39,46017.0,36.6978,36.7994,36.6893,36.7232,46017.0
2015-12-16 09:50:00,43.39,43.41,43.31,43.38,24847.0,36.7232,36.7401,36.6555,36.7147,24847.0
2015-12-16 09:55:00,43.39,43.39,43.23,43.26,27258.0,36.7232,36.7232,36.5878,36.6132,27258.0
2015-12-16 10:00:00,43.27,43.3,43.08,43.09,57589.0,36.6216,36.647,36.4608,36.4693,57589.0
2015-12-16 10:05:00,43.08,43.09,42.92,42.94,68045.0,36.4608,36.4693,36.3254,36.3423,68045.0
2015-12-16 10:10:00,42.94,42.96,42.82,42.84,29984.0,36.3423,36.3593,36.2408,36.2577,29984.0
2015-12-16 10:15:00,42.84,42.93,42.81,42.93,24645.0,36.2577,36.3339,36.2323,36.3339,24645.0
2015-12-16 10:20:00,42.92,42.93,42.84,42.85,10400.0,36.3254,36.3339,36.2577,36.2662,10400.0
2015-12-16 10:25:00,42.84,42.87,42.8,42.82,19717.0,36.2577,36.2831,36.2238,36.2408,19717.0
2015-12-16 10:30:00,42.81,42.89,42.78,42.85,26961.0,36.2323,36.3,36.2069,36.2662,26961.0
2015-12-16 10:35:00,42.85,42.87,42.8,42.82,26619.0,36.2662,36.2831,36.2238,36.2408,26619.0
2015-12-16 10:40:00,42.82,42.86,42.78,42.8,15346.0,36.2408,36.2746,36.2069,36.2238,15346.0
2015-12-16 10:45:00,42.81,42.9,42.73,42.84,97244.0,36.2323,36.3085,36.1646,36.2577,97244.0
2015-12-16 10:50:00,42.83,42.87,42.82,42.82,10640.0,36.2492,36.2831,36.2408,36.2408,10640.0
2015-12-16 10:55:00,42.83,42.91,42.82,42.87,15067.0,36.2492,36.3169,36.2408,36.2831,15067.0
2015-12-16 11:00:00,42.84,42.89,42.81,42.83,15502.0,36.2577,36.3,36.2323,36.2492,15502.0
2015-12-16 11:05:00,42.82,42.87,42.81,42.87,5804.0,36.2408,36.2831,36.2323,36.2831,5804.0
2015-12-16 11:10:00,42.86,42.87,42.84,42.85,9602.0,36.2746,36.2831,36.2577,36.2662,9602.0
2015-12-16 11:15:00,42.85,42.85,42.66,42.66,51488.0,36.2662,36.2662,36.1054,36.1054,51488.0
2015-12-16 11:20:00,42.68,42.71,42.65,42.68,12105.0,36.1223,36.1477,36.0969,36.1223,12105.0
2015-12-16 11:25:00,42.69,42.73,42.69,42.7,10223.0,36.1308,36.1646,36.1308,36.1392,10223.0
2015-12-16 11:30:00,42.7,42.75,42.69,42.74,8220.0,36.1392,36.1815,36.1308,36.1731,8220.0
2015-12-16 11:35:00,42.75,42.84,42.74,42.77,33758.0,36.1815,36.2577,36.1731,36.1985,33758.0
2015-12-16 11:40:00,42.78,42.8,42.68,42.68,37267.0,36.2069,36.2238,36.1223,36.1223,37267.0
2015-12-16 11:45:00,42.68,42.69,42.63,42.65,11582.0,36.1223,36.1308,36.08,36.0969,11582.0
2015-12-16 11:50:00,42.65,42.69,42.65,42.66,6699.0,36.0969,36.1308,36.0969,36.1054,6699.0
2015-12-16 11:55:00,42.66,42.67,42.59,42.59,17280.0,36.1054,36.1138,36.0461,36.0461,17280.0
2015-12-16 12:00:00,42.6,42.61,42.56,42.61,22150.0,36.0546,36.063,36.0207,36.063,22150.0
2015-12-16 12:05:00,42.61,42.61,42.55,42.59,15499.0,36.063,36.063,36.0123,36.0461,15499.0
2015-12-16 12:10:00,42.59,42.59,42.51,42.51,24393.0,36.0461,36.0461,35.9784,35.9784,24393.0
2015-12-16 12:15:00,42.51,42.52,42.41,42.42,31589.0,35.9784,35.9869,35.8938,35.9022,31589.0
2015-12-16 12:20:00,42.42,42.47,42.41,42.41,16134.0,35.9022,35.9446,35.8938,35.8938,16134.0
2015-12-16 12:25:00,42.41,42.43,42.38,42.39,12319.0,35.8938,35.9107,35.8684,35.8768,12319.0
2015-12-16 12:30:00,42.39,42.39,42.34,42.36,14259.0,35.8768,35.8768,35.8345,35.8515,14259.0
2015-12-16 12:35:00,42.36,42.41,42.35,42.39,11680.0,35.8515,35.8938,35.843,35.8768,11680.0
2015-12-16 12:40:00,42.38,42.46,42.37,42.43,9539.0,35.8684,35.9361,35.8599,35.9107,9539.0
2015-12-16 12:45:00,42.44,42.51,42.4,42.4,13890.0,35.9192,35.9784,35.8853,35.8853,13890.0
2015-12-16 12:50:00,42.4,42.42,42.33,42.33,4700.0,35.8853,35.9022,35.8261,35.8261,4700.0
2015-12-16 12:55:00,42.33,42.34,42.28,42.29,5971.0,35.8261,35.8345,35.7837,35.7922,5971.0
2015-12-16 13:00:00,42.29,42.32,42.28,42.3,9121.0,35.7922,35.8176,35.7837,35.8007,9121.0
2015-12-16 13:05:00,42.3,42.32,42.27,42.3,9315.0,35.8007,35.8176,35.7753,35.8007,9315.0
2015-12-16 13:10:00,42.29,42.3,42.22,42.23,20817.0,35.7922,35.8007,35.733,35.7414,20817.0
2015-12-16 13:15:00,42.24,42.26,42.23,42.23,2900.0,35.7499,35.7668,35.7414,35.7414,2900.0
2015-12-16 13:20:00,42.23,42.3,42.23,42.25,8092.0,35.7414,35.8007,35.7414,35.7584,8092.0
2015-12-16 13:25:00,42.24,42.26,42.22,42.25,10711.0,35.7499,35.7668,35.733,35.7584,10711.0
2015-12-16 13:30:00,42.25,42.27,42.2,42.2,17335.0,35.7584,35.7753,35.716,35.716,17335.0
2015-12-16 13:35:00,42.21,42.23,42.16,42.17,86554.0,35.7245,35.7414,35.6822,35.6906,86554.0
2015-12-16 13:40:00,42.18,42.23,42.18,42.2,25656.0,35.6991,35.7414,35.6991,35.716,25656.0
2015-12-16 13:45:00,42.19,42.22,42.13,42.21,18350.0,35.7076,35.733,35.6568,35.7245,18350.0
2015-12-16 13:50:00,42.23,42.25,42.14,42.15,14668.0,35.7414,35.7584,35.6653,35.6737,14668.0
2015-12-16 13:55:00,42.14,42.35,42.14,42.2,22591.0,35.6653,35.843,35.6653,35.716,22591.0
2015-12-16 14:00:00,42.19,42.54,42.07,42.37,25604.0,35.7076,36.0038,35.606,35.8599,25604.0
2015-12-16 14:05:00,42.37,42.39,42.28,42.29,43175.0,35.8599,35.8768,35.7837,35.7922,43175.0
2015-12-16 14:10:00,42.27,42.27,42.15,42.19,21430.0,35.7753,35.7753,35.6737,35.7076,21430.0
2015-12-16 14:15:00,42.2,42.27,42.16,42.19,29141.0,35.716,35.7753,35.6822,35.7076,29141.0
2015-12-16 14:20:00,42.18,42.19,42.11,42.14,21478.0,35.6991,35.7076,35.6399,35.6653,21478.0
2015-12-16 14:25:00,42.15,42.16,42.09,42.13,14113.0,35.6737,35.6822,35.6229,35.6568,14113.0
2015-12-16 14:30:00,42.12,42.17,42.05,42.13,37947.0,35.6483,35.6906,35.5891,35.6568,37947.0
2015-12-16 14:35:00,42.13,42.17,42.07,42.09,17136.0,35.6568,35.6906,35.606,35.6229,17136.0
2015-12-16 14:40:00,42.08,42.21,42.05,42.18,14042.0,35.6145,35.7245,35.5891,35.6991,14042.0
2015-12-16 14:45:00,42.16,42.21,42.12,42.17,14806.0,35.6822,35.7245,35.6483,35.6906,14806.0
2015-12-16 14:50:00,42.18,42.28,42.18,42.26,17248.0,35.6991,35.7837,35.6991,35.7668,17248.0
2015-12-16 14:55:00,42.25,42.29,42.25,42.29,37100.0,35.7584,35.7922,35.7584,35.7922,37100.0
2015-12-16 15:00:00,42.29,42.35,42.28,42.32,27805.0,35.7922,35.843,35.7837,35.8176,27805.0
2015-12-16 15:05:00,42.31,42.33,42.28,42.28,22072.0,35.8091,35.8261,35.7837,35.7837,22072.0
2015-12-16 15:10:00,42.28,42.3,42.24,42.25,27135.0,35.7837,35.8007,35.7499,35.7584,27135.0
2015-12-16 15:15:00,42.25,42.27,42.22,42.24,30214.0,35.7584,35.7753,35.733,35.7499,30214.0
2015-12-16 15:20:00,42.23,42.3,42.23,42.3,31114.0,35.7414,35.8007,35.7414,35.8007,31114.0
2015-12-16 15:25:00,42.3,42.36,42.3,42.34,61595.0,35.8007,35.8515,35.8007,35.8345,61595.0
2015-12-16 15:30:00,42.35,42.42,42.33,42.39,70967.0,35.843,35.9022,35.8261,35.8768,70967.0
2015-12-16 15:35:00,42.4,42.47,42.35,42.45,58240.0,35.8853,35.9446,35.843,35.9276,58240.0
2015-12-16 15:40:00,42.45,42.52,42.45,42.52,49932.0,35.9276,35.9869,35.9276,35.9869,49932.0
2015-12-16 15:45:00,42.52,42.65,42.52,42.58,72944.0,35.9869,36.0969,35.9869,36.0377,72944.0
2015-12-16 15:50:00,42.58,42.61,42.55,42.59,47243.0,36.0377,36.063,36.0123,36.0461,47243.0
2015-12-16 15:55:00,42.59,42.59,42.51,42.53,102306.0,36.0461,36.0461,35.9784,35.9953,102306.0
2015-12-17 09:30:00,42.47,42.69,42.34,42.38,36246.0,35.9446,36.1308,35.8345,35.8684,36246.0
2015-12-17 09:35:00,42.36,42.37,42.17,42.17,17246.0,35.8515,35.8599,35.6906,35.6906,17246.0
2015-12-17 09:40:00,42.17,42.2,41.97,41.97,30184.0,35.6906,35.716,35.5214,35.5214,30184.0
2015-12-17 09:45:00,41.97,42.1,41.97,42.0,22865.0,35.5214,35.6314,35.5214,35.5468,22865.0
2015-12-17 09:50:00,42.02,42.02,41.87,41.9,27650.0,35.5637,35.5637,35.4367,35.4621,27650.0
2015-12-17 09:55:00,41.89,41.9,41.86,41.88,28136.0,35.4537,35.4621,35.4283,35.4452,28136.0
2015-12-17 10:00:00,41.87,41.88,41.79,41.81,27821.0,35.4367,35.4452,35.369,35.386,27821.0
2015-12-17 10:05:00,41.8,41.86,41.78,41.82,25856.0,35.3775,35.4283,35.3606,35.3944,25856.0
2015-12-17 10:10:00,41.8,41.82,41.76,41.8,17341.0,35.3775,35.3944,35.3436,35.3775,17341.0
2015-12-17 10:15:00,41.79,41.81,41.67,41.68,41353.0,35.369,35.386,35.2675,35.2759,41353.0
2015-12-17 10:20:00,41.69,41.74,41.64,41.65,24814.0,35.2844,35.3267,35.2421,35.2505,24814.0
2015-12-17 10:25:00,41.65,41.74,41.65,41.73,17062.0,35.2505,35.3267,35.2505,35.3183,17062.0
2015-12-17 10:30:00,41.73,41.77,41.67,41.68,19184.0,35.3183,35.3521,35.2675,35.2759,19184.0
2015-12-17 10:35:00,41.67,41.68,41.64,41.64,13287.0,35.2675,35.2759,35.2421,35.2421,13287.0
2015-12-17 10:40:00,41.65,41.66,41.61,41.63,16246.0,35.2505,35.259,35.2167,35.2336,16246.0
2015-12-17 10:45:00,41.62,41.62,41.47,41.47,28152.0,35.2252,35.2252,35.0982,35.0982,28152.0
2015-12-17 10:50:00,41.46,41.47,41.39,41.42,23753.0,35.0897,35.0982,35.0305,35.0559,23753.0
2015-12-17 10:55:00,41.42,41.42,41.27,41.28,55841.0,35.0559,35.0559,34.9289,34.9374,55841.0
2015-12-17 11:00:00,41.28,41.4,41.21,41.32,56034.0,34.9374,35.039,34.8782,34.9712,56034.0
2015-12-17 11:05:00,41.32,41.33,41.21,41.24,29511.0,34.9712,34.9797,34.8782,34.9035,29511.0
2015-12-17 11:10:00,41.25,41.25,41.14,41.14,42536.0,34.912,34.912,34.8189,34.8189,42536.0
2015-12-17 11:15:00,41.14,41.24,41.09,41.13,39197.0,34.8189,34.9035,34.7766,34.8104,39197.0
2015-12-17 11:20:00,41.12,41.15,41.06,41.12,29230.0,34.802,34.8274,34.7512,34.802,29230.0
2015-12-17 11:25:00,41.11,41.2,41.11,41.19,19254.0,34.7935,34.8697,34.7935,34.8612,19254.0
2015-12-17 11:30:00,41.18,41.22,41.11,41.22,29779.0,34.8528,34.8866,34.7935,34.8866,29779.0
2015-12-17 11:35:00,41.24,41.41,41.24,41.39,11292.0,34.9035,35.0474,34.9035,35.0305,11292.0
2015-12-17 11:40:00,41.38,41.45,41.38,41.43,18724.0,35.022,35.0813,35.022,35.0643,18724.0
2015-12-17 11:45:00,41.42,41.42,41.34,41.42,28826.0,35.0559,35.0559,34.9882,35.0559,28826.0
2015-12-17 11:50:00,41.41,41.43,41.39,41.42,17048.0,35.0474,35.0643,35.0305,35.0559,17048.0
2015-12-17 11:55:00,41.41,41.43,41.35,41.4,20140.0,35.0474,35.0643,34.9966,35.039,20140.0
2015-12-17 12:00:00,41.39,41.41,41.33,41.34,11730.0,35.0305,35.0474,34.9797,34.9882,11730.0
2015-12-17 12:05:00,41.33,41.4,41.33,41.4,23804.0,34.9797,35.039,34.9797,35.039,23804.0
2015-12-17 12:10:00,41.39,41.43,41.38,41.39,21298.0,35.0305,35.0643,35.022,35.0305,21298.0
2015-12-17 12:15:00,41.4,41.46,41.4,41.46,35675.0,35.039,35.0897,35.039,35.0897,35675.0
2015-12-17 12:20:00,41.46,41.46,41.38,41.38,41419.0,35.0897,35.0897,35.022,35.022,41419.0
2015-12-17 12:25:00,41.38,41.39,41.29,41.29,16335.0,35.022,35.0305,34.9459,34.9459,16335.0
2015-12-17 12:30:00,41.3,41.37,41.29,41.37,12896.0,34.9543,35.0136,34.9459,35.0136,12896.0
2015-12-17 12:35:00,41.36,41.36,41.27,41.27,10142.0,35.0051,35.0051,34.9289,34.9289,10142.0
2015-12-17 12:40:00,41.26,41.26,41.19,41.2,14801.0,34.9205,34.9205,34.8612,34.8697,14801.0
2015-12-17 12:45:00,41.2,41.21,41.08,41.11,18909.0,34.8697,34.8782,34.7681,34.7935,18909.0
2015-12-17 12:50:00,41.11,41.12,41.07,41.08,26115.0,34.7935,34.802,34.7597,34.7681,26115.0
2015-12-17 12:55:00,41.09,41.1,41.05,41.09,31764.0,34.7766,34.7851,34.7427,34.7766,31764.0
2015-12-17 13:00:00,41.08,41.11,41.06,41.11,20910.0,34.7681,34.7935,34.7512,34.7935,20910.0
2015-12-17 13:05:00,41.11,41.25,41.08,41.23,35063.0,34.7935,34.912,34.7681,34.8951,35063.0
2015-12-17 13:10:00,41.23,41.3,41.23,41.29,14315.0,34.8951,34.9543,34.8951,34.9459,14315.0
2015-12-17 13:15:00,41.28,41.35,41.23,41.32,25744.0,34.9374,34.9966,34.8951,34.9712,25744.0
2015-12-17 13:20:00,41.32,41.46,41.31,41.44,42237.0,34.9712,35.0897,34.9628,35.0728,42237.0
2015-12-17 13:25:00,41.43,41.44,41.18,41.21,29643.0,35.0643,35.0728,34.8528,34.8782,29643.0
2015-12-17 13:30:00,41.21,41.25,41.19,41.19,11387.0,34.8782,34.912,34.8612,34.8612,11387.0
2015-12-17 13:35:00,41.19,41.2,41.14,41.17,26750.0,34.8612,34.8697,34.8189,34.8443,26750.0
2015-12-17 13:40:00,41.18,41.28,41.17,41.28,11612.0,34.8528,34.9374,34.8443,34.9374,11612.0
2015-12-17 13:45:00,41.28,41.31,41.27,41.27,11382.0,34.9374,34.9628,34.9289,34.9289,11382.0
2015-12-17 13:50:00,41.28,41.28,41.19,41.2,14134.0,34.9374,34.9374,34.8612,34.8697,14134.0
2015-12-17 13:55:00,41.2,41.41,41.19,41.35,39275.0,34.8697,35.0474,34.8612,34.9966,39275.0
2015-12-17 14:00:00,41.34,41.4,41.33,41.4,24681.0,34.9882,35.039,34.9797,35.039,24681.0
2015-12-17 14:05:00,41.41,41.45,41.38,41.42,22475.0,35.0474,35.0813,35.022,35.0559,22475.0
2015-12-17 14:10:00,41.43,41.53,41.42,41.53,34584.0,35.0643,35.149,35.0559,35.149,34584.0
2015-12-17 14:15:00,41.54,41.59,41.48,41.56,89622.0,35.1574,35.1998,35.1067,35.1744,89622.0
2015-12-17 14:20:00,41.57,41.57,41.44,41.47,18758.0,35.1828,35.1828,35.0728,35.0982,18758.0
2015-12-17 14:25:00,41.47,41.5,41.39,41.4,17084.0,35.0982,35.1236,35.0305,35.039,17084.0
2015-12-17 14:30:00,41.39,41.47,41.39,41.44,20469.0,35.0305,35.0982,35.0305,35.0728,20469.0
2015-12-17 14:35:00,41.44,41.45,41.43,41.43,7458.0,35.0728,35.0813,35.0643,35.0643,7458.0
2015-12-17 14:40:00,41.42,41.42,41.31,41.32,9700.0,35.0559,35.0559,34.9628,34.9712,9700.0
2015-12-17 14:45:00,41.31,41.37,41.3,41.31,16788.0,34.9628,35.0136,34.9543,34.9628,16788.0
2015-12-17 14:50:00,41.31,41.36,41.28,41.36,13410.0,34.9628,35.0051,34.9374,35.0051,13410.0
2015-12-17 14:55:00,41.36,41.37,41.31,41.35,18547.0,35.0051,35.0136,34.9628,34.9966,18547.0
2015-12-17 15:00:00,41.35,41.37,41.32,41.34,26706.0,34.9966,35.0136,34.9712,34.9882,26706.0
2015-12-17 15:05:00,41.34,41.47,41.33,41.41,28639.0,34.9882,35.0982,34.9797,35.0474,28639.0
2015-12-17 15:10:00,41.41,41.5,41.4,41.49,38138.0,35.0474,35.1236,35.039,35.1151,38138.0
2015-12-17 15:15:00,41.49,41.5,41.45,41.46,41139.0,35.1151,35.1236,35.0813,35.0897,41139.0
2015-12-17 15:20:00,41.46,41.46,41.39,41.4,19620.0,35.0897,35.0897,35.0305,35.039,19620.0
2015-12-17 15:25:00,41.4,41.48,41.38,41.41,41733.0,35.039,35.1067,35.022,35.0474,41733.0
2015-12-17 15:30:00,41.42,41.52,41.4,41.52,55119.0,35.0559,35.1405,35.039,35.1405,55119.0
2015-12-17 15:35:00,41.52,41.54,41.43,41.44,44388.0,35.1405,35.1574,35.0643,35.0728,44388.0
2015-12-17 15:40:00,41.44,41.45,41.39,41.41,47406.0,35.0728,35.0813,35.0305,35.0474,47406.0
2015-12-17 15:45:00,41.41,41.42,41.33,41.34,113174.0,35.0474,35.0559,34.9797,34.9882,113174.0
2015-12-17 15:50:00,41.34,41.35,41.32,41.32,48303.0,34.9882,34.9966,34.9712,34.9712,48303.0
2015-12-17 15:55:00,41.32,41.33,41.25,41.26,90702.0,34.9712,34.9797,34.912,34.9205,90702.0
2015-12-18 09:30:00,41.23,41.27,41.03,41.09,236732.0,34.8951,34.9289,34.7258,34.7766,236732.0
2015-12-18 09:35:00,41.08,41.13,41.03,41.11,16094.0,34.7681,34.8104,34.7258,34.7935,16094.0
2015-12-18 09:40:00,41.12,41.23,41.12,41.18,25274.0,34.802,34.8951,34.802,34.8528,25274.0
2015-12-18 09:45:00,41.16,41.35,41.16,41.22,32987.0,34.8358,34.9966,34.8358,34.8866,32987.0
2015-12-18 09:50:00,41.22,41.33,41.21,41.29,23464.0,34.8866,34.9797,34.8782,34.9459,23464.0
2015-12-18 09:55:00,41.3,41.34,41.28,41.34,13871.0,34.9543,34.9882,34.9374,34.9882,13871.0
2015-12-18 10:00:00,41.34,41.38,41.23,41.28,22738.0,34.9882,35.022,34.8951,34.9374,22738.0
2015-12-18 10:05:00,41.28,41.29,41.18,41.2,33400.0,34.9374,34.9459,34.8528,34.8697,33400.0
2015-12-18 10:10:00,41.19,41.21,41.15,41.16,23276.0,34.8612,34.8782,34.8274,34.8358,23276.0
2015-12-18 10:15:00,41.16,41.23,41.14,41.16,42433.0,34.8358,34.8951,34.8189,34.8358,42433.0
2015-12-18 10:20:00,41.17,41.24,41.16,41.24,27358.0,34.8443,34.9035,34.8358,34.9035,27358.0
2015-12-18 10:25:00,41.23,41.23,40.97,40.99,39170.0,34.8951,34.8951,34.675,34.692,39170.0
2015-12-18 10:30:00,40.99,41.04,40.98,41.02,52301.0,34.692,34.7343,34.6835,34.7173,52301.0
2015-12-18 10:35:00,41.01,41.03,40.79,40.79,43849.0,34.7089,34.7258,34.5227,34.5227,43849.0
2015-12-18 10:40:00,40.79,40.95,40.77,40.92,22957.0,34.5227,34.6581,34.5058,34.6327,22957.0
2015-12-18 10:45:00,40.95,41.01,40.94,40.95,10517.0,34.6581,34.7089,34.6496,34.6581,10517.0
2015-12-18 10:50:00,40.95,41.01,40.91,40.92,14078.0,34.6581,34.7089,34.6242,34.6327,14078.0
2015-12-18 10:55:00,40.92,40.97,40.91,40.97,9581.0,34.6327,34.675,34.6242,34.675,9581.0
2015-12-18 11:00:00,40.97,40.98,40.89,40.94,13692.0,34.675,34.6835,34.6073,34.6496,13692.0
2015-12-18 11:05:00,40.93,40.93,40.85,40.86,10200.0,34.6412,34.6412,34.5735,34.5819,10200.0
2015-12-18 11:10:00,40.86,40.88,40.85,40.87,9900.0,34.5819,34.5989,34.5735,34.5904,9900.0
2015-12-18 11:15:00,40.87,40.87,40.76,40.76,21466.0,34.5904,34.5904,34.4973,34.4973,21466.0
2015-12-18 11:20:00,40.76,40.79,40.68,40.71,15963.0,34.4973,34.5227,34.4296,34.455,15963.0
2015-12-18 11:25:00,40.71,40.76,40.68,40.7,17943.0,34.455,34.4973,34.4296,34.4465,17943.0
2015-12-18 11:30:00,40.7,40.73,40.65,40.65,10676.0,34.4465,34.4719,34.4042,34.4042,10676.0
2015-12-18 11:35:00,40.65,40.69,40.59,40.63,15323.0,34.4042,34.438,34.3534,34.3873,15323.0
2015-12-18 11:40:00,40.63,40.64,40.51,40.51,21130.0,34.3873,34.3957,34.2857,34.2857,21130.0
2015-12-18 11:45:00,40.51,40.56,40.49,40.55,21168.0,34.2857,34.328,34.2688,34.3196,21168.0
2015-12-18 11:50:00,40.55,40.58,40.54,40.55,17525.0,34.3196,34.3449,34.3111,34.3196,17525.0
2015-12-18 11:55:00,40.55,40.64,40.55,40.61,48351.0,34.3196,34.3957,34.3196,34.3703,48351.0
2015-12-18 12:00:00,40.61,40.62,40.57,40.59,12137.0,34.3703,34.3788,34.3365,34.3534,12137.0
2015-12-18 12:05:00,40.59,40.65,40.57,40.62,11696.0,34.3534,34.4042,34.3365,34.3788,11696.0
2015-12-18 12:10:00,40.63,40.63,40.56,40.59,36730.0,34.3873,34.3873,34.328,34.3534,36730.0
2015-12-18 12:15:00,40.59,40.61,40.47,40.5,18366.0,34.3534,34.3703,34.2519,34.2772,18366.0
2015-12-18 12:20:00,40.49,40.59,40.48,40.5,19594.0,34.2688,34.3534,34.2603,34.2772,19594.0
2015-12-18 12:25:00,40.49,40.56,40.49,40.54,10274.0,34.2688,34.328,34.2688,34.3111,10274.0
2015-12-18 12:30:00,40.53,40.56,40.5,40.54,13759.0,34.3026,34.328,34.2772,34.3111,13759.0
2015-12-18 12:35:00,40.54,40.54,40.42,40.43,17490.0,34.3111,34.3111,34.2095,34.218,17490.0
2015-12-18 12:40:00,40.43,40.49,40.43,40.49,6179.0,34.218,34.2688,34.218,34.2688,6179.0
2015-12-18 12:45:00,40.48,40.49,40.44,40.48,15580.0,34.2603,34.2688,34.2265,34.2603,15580.0
2015-12-18 12:50:00,40.48,40.48,40.41,40.47,9530.0,34.2603,34.2603,34.2011,34.2519,9530.0
2015-12-18 12:55:00,40.48,40.54,40.48,40.48,8121.0,34.2603,34.3111,34.2603,34.2603,8121.0
2015-12-18 13:00:00,40.48,40.51,40.43,40.48,13760.0,34.2603,34.2857,34.218,34.2603,13760.0
2015-12-18 13:05:00,40.47,40.54,40.47,40.51,9800.0,34.2519,34.3111,34.2519,34.2857,9800.0
2015-12-18 13:10:00,40.5,40.53,40.49,40.52,7998.0,34.2772,34.3026,34.2688,34.2942,7998.0
2015-12-18 13:15:00,40.52,40.52,40.47,40.49,11472.0,34.2942,34.2942,34.2519,34.2688,11472.0
2015-12-18 13:20:00,40.47,40.47,40.37,40.38,13786.0,34.2519,34.2519,34.1672,34.1757,13786.0
2015-12-18 13:25:00,40.38,40.38,40.29,40.36,26004.0,34.1757,34.1757,34.0995,34.1588,26004.0
2015-12-18 13:30:00,40.36,40.4,40.35,40.38,12289.0,34.1588,34.1926,34.1503,34.1757,12289.0
2015-12-18 13:35:00,40.38,40.4,40.32,40.33,10196.0,34.1757,34.1926,34.1249,34.1334,10196.0
2015-12-18 13:40:00,40.33,40.41,40.33,40.39,12625.0,34.1334,34.2011,34.1334,34.1841,12625.0
2015-12-18 13:45:00,40.38,40.42,40.35,40.37,9117.0,34.1757,34.2095,34.1503,34.1672,9117.0
2015-12-18 13:50:00,40.38,40.45,40.35,40.42,10981.0,34.1757,34.2349,34.1503,34.2095,10981.0
2015-12-18 13:55:00,40.41,40.45,40.38,40.41,23723.0,34.2011,34.2349,34.1757,34.2011,23723.0
2015-12-18 14:00:00,40.41,40.45,40.4,40.41,11238.0,34.2011,34.2349,34.1926,34.2011,11238.0
2015-12-18 14:05:00,40.43,40.48,40.4,40.43,19854.0,34.218,34.2603,34.1926,34.218,19854.0
2015-12-18 14:10:00,40.43,40.45,40.36,40.38,24281.0,34.218,34.2349,34.1588,34.1757,24281.0
2015-12-18 14:15:00,40.37,40.43,40.32,40.39,17051.0,34.1672,34.218,34.1249,34.1841,17051.0
2015-12-18 14:20:00,40.39,40.46,40.39,40.45,14680.0,34.1841,34.2434,34.1841,34.2349,14680.0
2015-12-18 14:25:00,40.45,40.48,40.41,40.44,26777.0,34.2349,34.2603,34.2011,34.2265,26777.0
2015-12-18 14:30:00,40.45,40.45,40.38,40.41,20711.0,34.2349,34.2349,34.1757,34.2011,20711.0
2015-12-18 14:35:00,40.41,40.44,40.39,40.39,24864.0,34.2011,34.2265,34.1841,34.1841,24864.0
2015-12-18 14:40:00,40.38,40.38,40.32,40.33,21779.0,34.1757,34.1757,34.1249,34.1334,21779.0
2015-12-18 14:45:00,40.33,40.37,40.32,40.34,18273.0,34.1334,34.1672,34.1249,34.1418,18273.0
2015-12-18 14:50:00,40.34,40.4,40.33,40.39,29523.0,34.1418,34.1926,34.1334,34.1841,29523.0
2015-12-18 14:55:00,40.4,40.44,40.39,40.43,45622.0,34.1926,34.2265,34.1841,34.218,45622.0
2015-12-18 15:00:00,40.44,40.44,40.41,40.42,37727.0,34.2265,34.2265,34.2011,34.2095,37727.0
2015-12-18 15:05:00,40.43,40.51,40.41,40.48,46090.0,34.218,34.2857,34.2011,34.2603,46090.0
2015-12-18 15:10:00,40.48,40.49,40.42,40.42,43615.0,34.2603,34.2688,34.2095,34.2095,43615.0
2015-12-18 15:15:00,40.43,40.43,40.39,40.41,37837.0,34.218,34.218,34.1841,34.2011,37837.0
2015-12-18 15:20:00,40.41,40.44,40.38,40.44,34827.0,34.2011,34.2265,34.1757,34.2265,34827.0
2015-12-18 15:25:00,40.44,40.49,40.4,40.4,29085.0,34.2265,34.2688,34.1926,34.1926,29085.0
2015-12-18 15:30:00,40.4,40.48,40.4,40.46,33315.0,34.1926,34.2603,34.1926,34.2434,33315.0
2015-12-18 15:35:00,40.45,40.46,40.37,40.38,44917.0,34.2349,34.2434,34.1672,34.1757,44917.0
2015-12-18 15:40:00,40.37,40.39,40.32,40.36,57683.0,34.1672,34.1841,34.1249,34.1588,57683.0
2015-12-18 15:45:00,40.36,40.36,40.31,40.31,93512.0,34.1588,34.1588,34.1164,34.1164,93512.0
2015-12-18 15:50:00,40.31,40.32,40.23,40.23,104702.0,34.1164,34.1249,34.0487,34.0487,104702.0
2015-12-18 15:55:00,40.23,40.23,40.07,40.08,331205.0,34.0487,34.0487,33.9133,33.9218,331205.0
2015-12-21 09:30:00,40.27,40.47,40.21,40.45,15467.0,34.0826,34.2519,34.0318,34.2349,15467.0
2015-12-21 09:35:00,40.4,40.46,40.24,40.24,20579.0,34.1926,34.2434,34.0572,34.0572,20579.0
2015-12-21 09:40:00,40.25,40.39,40.24,40.38,15282.0,34.0657,34.1841,34.0572,34.1757,15282.0
2015-12-21 09:45:00,40.36,40.49,40.32,40.41,10193.0,34.1588,34.2688,34.1249,34.2011,10193.0
2015-12-21 09:50:00,40.41,40.41,40.32,40.36,10552.0,34.2011,34.2011,34.1249,34.1588,10552.0
2015-12-21 09:55:00,40.35,40.35,40.22,40.22,10060.0,34.1503,34.1503,34.0403,34.0403,10060.0
2015-12-21 10:00:00,40.22,40.22,40.08,40.1,27904.0,34.0403,34.0403,33.9218,33.9387,27904.0
2015-12-21 10:05:00,40.09,40.15,40.05,40.14,26952.0,33.9302,33.981,33.8964,33.9726,26952.0
2015-12-21 10:10:00,40.14,40.17,40.05,40.12,36170.0,33.9726,33.9979,33.8964,33.9556,36170.0
2015-12-21 10:15:00,40.11,40.11,39.96,39.96,45044.0,33.9472,33.9472,33.8202,33.8202,45044.0
2015-12-21 10:20:00,39.96,40.02,39.95,40.0,24982.0,33.8202,33.871,33.8117,33.8541,24982.0
2015-12-21 10:25:00,40.01,40.06,39.98,40.0,21732.0,33.8625,33.9048,33.8371,33.8541,21732.0
2015-12-21 10:30:00,40.0,40.16,40.0,40.16,17309.0,33.8541,33.9895,33.8541,33.9895,17309.0
2015-12-21 10:35:00,40.15,40.15,39.99,39.99,26809.0,33.981,33.981,33.8456,33.8456,26809.0
2015-12-21 10:40:00,39.99,40.03,39.93,39.97,24653.0,33.8456,33.8795,33.7948,33.8287,24653.0
2015-12-21 10:45:00,39.97,39.97,39.83,39.84,27960.0,33.8287,33.8287,33.7102,33.7186,27960.0
2015-12-21 10:50:00,39.84,39.89,39.83,39.89,21686.0,33.7186,33.761,33.7102,33.761,21686.0
2015-12-21 10:55:00,39.89,39.89,39.83,39.89,16638.0,33.761,33.761,33.7102,33.761,16638.0
2015-12-21 11:00:00,39.88,39.94,39.86,39.86,13624.0,33.7525,33.8033,33.7356,33.7356,13624.0
2015-12-21 11:05:00,39.85,39.87,39.75,39.77,20847.0,33.7271,33.744,33.6425,33.6594,20847.0
2015-12-21 11:10:00,39.76,39.77,39.66,39.66,32453.0,33.6509,33.6594,33.5663,33.5663,32453.0
2015-12-21 11:15:00,39.66,39.69,39.59,39.61,14831.0,33.5663,33.5917,33.5071,33.524,14831.0
2015-12-21 11:20:00,39.61,39.64,39.59,39.62,34707.0,33.524,33.5494,33.5071,33.5325,34707.0
2015-12-21 11:25:00,39.61,39.7,39.58,39.68,28101.0,33.524,33.6002,33.4986,33.5832,28101.0
2015-12-21 11:30:00,39.67,39.67,39.6,39.63,28891.0,33.5748,33.5748,33.5155,33.5409,28891.0
2015-12-21 11:35:00,39.64,39.65,39.5,39.5,36938.0,33.5494,33.5578,33.4309,33.4309,36938.0
2015-12-21 11:40:00,39.48,39.59,39.46,39.56,20892.0,33.414,33.5071,33.397,33.4817,20892.0
2015-12-21 11:45:00,39.55,39.57,39.48,39.48,14371.0,33.4732,33.4901,33.414,33.414,14371.0
2015-12-21 11:50:00,39.49,39.52,39.45,39.45,15427.0,33.4224,33.4478,33.3886,33.3886,15427.0
2015-12-21 11:55:00,39.46,39.55,39.43,39.53,21145.0,33.397,33.4732,33.3716,33.4563,21145.0
2015-12-21 12:00:00,39.56,39.62,39.56,39.62,3790.0,33.4817,33.5325,33.4817,33.5325,3790.0
2015-12-21 12:05:00,39.62,39.67,39.62,39.63,13061.0,33.5325,33.5748,33.5325,33.5409,13061.0
2015-12-21 12:10:00,39.65,39.68,39.61,39.66,11699.0,33.5578,33.5832,33.524,33.5663,11699.0
2015-12-21 12:15:00,39.65,39.65,39.51,39.53,12814.0,33.5578,33.5578,33.4394,33.4563,12814.0
2015-12-21 12:20:00,39.52,39.53,39.48,39.53,7181.0,33.4478,33.4563,33.414,33.4563,7181.0
2015-12-21 12:25:00,39.51,39.51,39.46,39.47,11248.0,33.4394,33.4394,33.397,33.4055,11248.0
2015-12-21 12:30:00,39.46,39.56,39.45,39.56,13034.0,33.397,33.4817,33.3886,33.4817,13034.0
2015-12-21 12:35:00,39.55,39.6,39.49,39.49,12990.0,33.4732,33.5155,33.4224,33.4224,12990.0
2015-12-21 12:40:00,39.48,39.5,39.44,39.45,19039.0,33.414,33.4309,33.3801,33.3886,19039.0
2015-12-21 12:45:00,39.45,39.5,39.45,39.46,13372.0,33.3886,33.4309,33.3886,33.397,13372.0
2015-12-21 12:50:00,39.46,39.51,39.46,39.48,14035.0,33.397,33.4394,33.397,33.414,14035.0
2015-12-21 12:55:00,39.49,39.54,39.48,39.48,18467.0,33.4224,33.4647,33.414,33.414,18467.0
2015-12-21 13:00:00,39.48,39.58,39.48,39.58,11699.0,33.414,33.4986,33.414,33.4986,11699.0
2015-12-21 13:05:00,39.58,39.6,39.53,39.54,11171.0,33.4986,33.5155,33.4563,33.4647,11171.0
2015-12-21 13:10:00,39.54,39.58,39.54,39.58,10676.0,33.4647,33.4986,33.4647,33.4986,10676.0
2015-12-21 13:15:00,39.58,39.6,39.48,39.48,21460.0,33.4986,33.5155,33.414,33.414,21460.0
2015-12-21 13:20:00,39.48,39.51,39.45,39.51,14200.0,33.414,33.4394,33.3886,33.4394,14200.0
2015-12-21 13:25:00,39.51,39.56,39.5,39.55,12111.0,33.4394,33.4817,33.4309,33.4732,12111.0
2015-12-21 13:30:00,39.56,39.61,39.55,39.58,20483.0,33.4817,33.524,33.4732,33.4986,20483.0
2015-12-21 13:35:00,39.58,39.62,39.57,39.59,20635.0,33.4986,33.5325,33.4901,33.5071,20635.0
2015-12-21 13:40:00,39.59,39.59,39.52,39.53,16185.0,33.5071,33.5071,33.4478,33.4563,16185.0
2015-12-21 13:45:00,39.53,39.54,39.48,39.48,17769.0,33.4563,33.4647,33.414,33.414,17769.0
2015-12-21 13:50:00,39.48,39.5,39.47,39.48,14746.0,33.414,33.4309,33.4055,33.414,14746.0
2015-12-21 13:55:00,39.48,39.51,39.47,39.48,29849.0,33.414,33.4394,33.4055,33.414,29849.0
2015-12-21 14:00:00,39.48,39.52,39.46,39.47,27819.0,33.414,33.4478,33.397,33.4055,27819.0
2015-12-21 14:05:00,39.47,39.52,39.46,39.52,19502.0,33.4055,33.4478,33.397,33.4478,19502.0
2015-12-21 14:10:00,39.51,39.55,39.47,39.52,19589.0,33.4394,33.4732,33.4055,33.4478,19589.0
2015-12-21 14:15:00,39.53,39.57,39.53,39.56,14919.0,33.4563,33.4901,33.4563,33.4817,14919.0
2015-12-21 14:20:00,39.56,39.57,39.5,39.5,24618.0,33.4817,33.4901,33.4309,33.4309,24618.0
2015-12-21 14:25:00,39.5,39.55,39.47,39.54,23379.0,33.4309,33.4732,33.4055,33.4647,23379.0
2015-12-21 14:30:00,39.54,39.61,39.52,39.58,49123.0,33.4647,33.524,33.4478,33.4986,49123.0
2015-12-21 14:35:00,39.58,39.62,39.57,39.62,27520.0,33.4986,33.5325,33.4901,33.5325,27520.0
2015-12-21 14:40:00,39.62,39.63,39.54,39.58,30626.0,33.5325,33.5409,33.4647,33.4986,30626.0
2015-12-21 14:45:00,39.58,39.63,39.55,39.55,20058.0,33.4986,33.5409,33.4732,33.4732,20058.0
2015-12-21 14:50:00,39.55,39.67,39.55,39.64,21940.0,33.4732,33.5748,33.4732,33.5494,21940.0
2015-12-21 14:55:00,39.64,39.79,39.64,39.77,16878.0,33.5494,33.6763,33.5494,33.6594,16878.0
2015-12-21 15:00:00,39.77,39.88,39.76,39.87,21684.0,33.6594,33.7525,33.6509,33.744,21684.0
2015-12-21 15:05:00,39.87,39.88,39.81,39.83,23699.0,33.744,33.7525,33.6933,33.7102,23699.0
2015-12-21 15:10:00,39.83,39.9,39.79,39.9,18977.0,33.7102,33.7694,33.6763,33.7694,18977.0
2015-12-21 15:15:00,39.9,39.92,39.89,39.9,21664.0,33.7694,33.7864,33.761,33.7694,21664.0
2015-12-21 15:20:00,39.9,39.94,39.84,39.92,23791.0,33.7694,33.8033,33.7186,33.7864,23791.0
2015-12-21 15:25:00,39.92,40.01,39.9,40.01,21615.0,33.7864,33.8625,33.7694,33.8625,21615.0
2015-12-21 15:30:00,40.01,40.06,40.01,40.02,37008.0,33.8625,33.9048,33.8625,33.871,37008.0
2015-12-21 15:35:00,40.03,40.17,39.99,40.12,47653.0,33.8795,33.9979,33.8456,33.9556,47653.0
2015-12-21 15:40:00,40.11,40.21,40.09,40.19,60120.0,33.9472,34.0318,33.9302,34.0149,60120.0
2015-12-21 15:45:00,40.2,40.26,40.19,40.2,68280.0,34.0233,34.0741,34.0149,34.0233,68280.0
2015-12-21 15:50:00,40.21,40.28,40.18,40.25,110495.0,34.0318,34.091,34.0064,34.0657,110495.0
2015-12-21 15:55:00,40.26,40.32,40.24,40.31,201929.0,34.0741,34.1249,34.0572,34.1164,201929.0
2015-12-22 09:30:00,40.41,40.49,40.24,40.34,26540.0,34.2011,34.2688,34.0572,34.1418,26540.0
2015-12-22 09:35:00,40.34,40.35,40.06,40.06,21171.0,34.1418,34.1503,33.9048,33.9048,21171.0
2015-12-22 09:40:00,40.07,40.12,39.95,40.11,23451.0,33.9133,33.9556,33.8117,33.9472,23451.0
2015-12-22 09:45:00,40.08,40.11,39.96,40.03,13624.0,33.9218,33.9472,33.8202,33.8795,13624.0
2015-12-22 09:50:00,40.03,40.05,39.97,40.04,10971.0,33.8795,33.8964,33.8287,33.8879,10971.0
2015-12-22 09:55:00,40.03,40.05,39.92,40.03,13255.0,33.8795,33.8964,33.7864,33.8795,13255.0
2015-12-22 10:00:00,40.01,40.04,39.95,40.0,9258.0,33.8625,33.8879,33.8117,33.8541,9258.0
2015-12-22 10:05:00,40.01,40.06,39.92,40.02,13943.0,33.8625,33.9048,33.7864,33.871,13943.0
2015-12-22 10:10:00,40.02,40.04,39.95,39.96,7616.0,33.871,33.8879,33.8117,33.8202,7616.0
2015-12-22 10:15:00,39.93,40.02,39.9,40.02,8700.0,33.7948,33.871,33.7694,33.871,8700.0
2015-12-22 10:20:00,40.01,40.06,40.0,40.06,8178.0,33.8625,33.9048,33.8541,33.9048,8178.0
2015-12-22 10:25:00,40.08,40.08,39.98,40.02,8184.0,33.9218,33.9218,33.8371,33.871,8184.0
2015-12-22 10:30:00,40.02,40.04,39.92,39.93,10547.0,33.871,33.8879,33.7864,33.7948,10547.0
2015-12-22 10:35:00,39.93,40.02,39.93,40.01,6556.0,33.7948,33.871,33.7948,33.8625,6556.0
2015-12-22 10:40:00,40.02,40.03,39.98,39.99,11205.0,33.871,33.8795,33.8371,33.8456,11205.0
2015-12-22 10:45:00,39.99,40.01,39.92,39.95,14500.0,33.8456,33.8625,33.7864,33.8117,14500.0
2015-12-22 10:50:00,39.95,39.99,39.94,39.98,14300.0,33.8117,33.8456,33.8033,33.8371,14300.0
2015-12-22 10:55:00,39.97,40.02,39.96,40.02,8552.0,33.8287,33.871,33.8202,33.871,8552.0
2015-12-22 11:00:00,40.02,40.03,39.98,40.0,22307.0,33.871,33.8795,33.8371,33.8541,22307.0
2015-12-22 11:05:00,39.99,40.0,39.98,39.98,18678.0,33.8456,33.8541,33.8371,33.8371,18678.0
2015-12-22 11:10:00,39.98,40.02,39.95,39.96,20072.0,33.8371,33.871,33.8117,33.8202,20072.0
2015-12-22 11:15:00,39.95,39.96,39.88,39.9,16288.0,33.8117,33.8202,33.7525,33.7694,16288.0
2015-12-22 11:20:00,39.89,39.92,39.84,39.85,19758.0,33.761,33.7864,33.7186,33.7271,19758.0
2015-12-22 11:25:00,39.85,39.85,39.8,39.84,10282.0,33.7271,33.7271,33.6848,33.7186,10282.0
2015-12-22 11:30:00,39.84,39.89,39.84,39.89,10864.0,33.7186,33.761,33.7186,33.761,10864.0
2015-12-22 11:35:00,39.89,40.01,39.89,39.99,7997.0,33.761,33.8625,33.761,33.8456,7997.0
2015-12-22 11:40:00,39.99,40.04,39.99,40.0,8246.0,33.8456,33.8879,33.8456,33.8541,8246.0
2015-12-22 11:45:00,40.01,40.03,40.0,40.03,3098.0,33.8625,33.8795,33.8541,33.8795,3098.0
2015-12-22 11:50:00,40.03,40.03,40.0,40.02,2900.0,33.8795,33.8795,33.8541,33.871,2900.0
2015-12-22 11:55:00,40.02,40.07,40.01,40.06,7687.0,33.871,33.9133,33.8625,33.9048,7687.0
2015-12-22 12:00:00,40.07,40.09,40.01,40.02,10276.0,33.9133,33.9302,33.8625,33.871,10276.0
2015-12-22 12:05:00,40.02,40.07,40.0,40.07,7867.0,33.871,33.9133,33.8541,33.9133,7867.0
2015-12-22 12:10:00,40.06,40.06,40.02,40.05,6196.0,33.9048,33.9048,33.871,33.8964,6196.0
2015-12-22 12:15:00,40.06,40.11,40.06,40.09,7193.0,33.9048,33.9472,33.9048,33.9302,7193.0
2015-12-22 12:20:00,40.09,40.09,40.03,40.05,5027.0,33.9302,33.9302,33.8795,33.8964,5027.0
2015-12-22 12:25:00,40.05,40.09,40.05,40.09,12274.0,33.8964,33.9302,33.8964,33.9302,12274.0
2015-12-22 12:30:00,40.09,40.14,40.08,40.14,5124.0,33.9302,33.9726,33.9218,33.9726,5124.0
2015-12-22 12:35:00,40.14,40.19,40.14,40.14,9063.0,33.9726,34.0149,33.9726,33.9726,9063.0
2015-12-22 12:40:00,40.15,40.17,40.15,40.16,2500.0,33.981,33.9979,33.981,33.9895,2500.0
2015-12-22 12:45:00,40.17,40.21,40.16,40.18,9009.0,33.9979,34.0318,33.9895,34.0064,9009.0
2015-12-22 12:50:00,40.17,40.19,40.16,40.18,9400.0,33.9979,34.0149,33.9895,34.0064,9400.0
2015-12-22 12:55:00,40.18,40.21,40.17,40.21,5632.0,34.0064,34.0318,33.9979,34.0318,5632.0
2015-12-22 13:00:00,40.23,40.24,40.2,40.23,16151.0,34.0487,34.0572,34.0233,34.0487,16151.0
2015-12-22 13:05:00,40.22,40.22,40.07,40.08,60501.0,34.0403,34.0403,33.9133,33.9218,60501.0
2015-12-22 13:10:00,40.07,40.1,40.0,40.01,68904.0,33.9133,33.9387,33.8541,33.8625,68904.0
2015-12-22 13:15:00,40.01,40.07,40.0,40.05,32384.0,33.8625,33.9133,33.8541,33.8964,32384.0
2015-12-22 13:20:00,40.05,40.09,40.05,40.08,8913.0,33.8964,33.9302,33.8964,33.9218,8913.0
2015-12-22 13:25:00,40.09,40.17,40.08,40.16,3903.0,33.9302,33.9979,33.9218,33.9895,3903.0
2015-12-22 13:30:00,40.16,40.17,40.13,40.16,9241.0,33.9895,33.9979,33.9641,33.9895,9241.0
2015-12-22 13:35:00,40.17,40.22,40.17,40.21,8946.0,33.9979,34.0403,33.9979,34.0318,8946.0
2015-12-22 13:40:00,40.21,40.22,40.11,40.17,15156.0,34.0318,34.0403,33.9472,33.9979,15156.0
2015-12-22 13:45:00,40.17,40.23,40.16,40.22,11815.0,33.9979,34.0487,33.9895,34.0403,11815.0
2015-12-22 13:50:00,40.22,40.26,40.21,40.26,4566.0,34.0403,34.0741,34.0318,34.0741,4566.0
2015-12-22 13:55:00,40.27,40.32,40.27,40.31,8945.0,34.0826,34.1249,34.0826,34.1164,8945.0
2015-12-22 14:00:00,40.32,40.32,40.25,40.27,18205.0,34.1249,34.1249,34.0657,34.0826,18205.0
2015-12-22 14:05:00,40.28,40.32,40.28,40.32,6387.0,34.091,34.1249,34.091,34.1249,6387.0
2015-12-22 14:10:00,40.32,40.36,40.3,40.35,10816.0,34.1249,34.1588,34.108,34.1503,10816.0
2015-12-22 14:15:00,40.35,40.39,40.35,40.36,7428.0,34.1503,34.1841,34.1503,34.1588,7428.0
2015-12-22 14:20:00,40.36,40.38,40.35,40.36,13833.0,34.1588,34.1757,34.1503,34.1588,13833.0
2015-12-22 14:25:00,40.36,40.37,40.32,40.32,11308.0,34.1588,34.1672,34.1249,34.1249,11308.0
2015-12-22 14:30:00,40.32,40.37,40.32,40.36,14254.0,34.1249,34.1672,34.1249,34.1588,14254.0
2015-12-22 14:35:00,40.36,40.37,40.32,40.34,17893.0,34.1588,34.1672,34.1249,34.1418,17893.0
2015-12-22 14:40:00,40.34,40.36,40.33,40.35,14906.0,34.1418,34.1588,34.1334,34.1503,14906.0
2015-12-22 14:45:00,40.34,40.36,40.33,40.33,11409.0,34.1418,34.1588,34.1334,34.1334,11409.0
2015-12-22 14:50:00,40.34,40.36,40.33,40.34,11219.0,34.1418,34.1588,34.1334,34.1418,11219.0
2015-12-22 14:55:00,40.34,40.4,40.34,40.4,14700.0,34.1418,34.1926,34.1418,34.1926,14700.0
2015-12-22 15:00:00,40.41,40.45,40.4,40.44,27634.0,34.2011,34.2349,34.1926,34.2265,27634.0
2015-12-22 15:05:00,40.43,40.43,40.39,40.42,10204.0,34.218,34.218,34.1841,34.2095,10204.0
2015-12-22 15:10:00,40.41,40.47,40.4,40.47,12042.0,34.2011,34.2519,34.1926,34.2519,12042.0
2015-12-22 15:15:00,40.47,40.52,40.44,40.52,24381.0,34.2519,34.2942,34.2265,34.2942,24381.0
2015-12-22 15:20:00,40.52,40.53,40.5,40.51,20728.0,34.2942,34.3026,34.2772,34.2857,20728.0
2015-12-22 15:25:00,40.52,40.53,40.49,40.5,25348.0,34.2942,34.3026,34.2688,34.2772,25348.0
2015-12-22 15:30:00,40.49,40.52,40.47,40.51,32709.0,34.2688,34.2942,34.2519,34.2857,32709.0
2015-12-22 15:35:00,40.5,40.52,40.47,40.48,38748.0,34.2772,34.2942,34.2519,34.2603,38748.0
2015-12-22 15:40:00,40.48,40.5,40.41,40.43,34569.0,34.2603,34.2772,34.2011,34.218,34569.0
2015-12-22 15:45:00,40.43,40.45,40.39,40.43,59854.0,34.218,34.2349,34.1841,34.218,59854.0
2015-12-22 15:50:00,40.42,40.48,40.4,40.48,48875.0,34.2095,34.2603,34.1926,34.2603,48875.0
2015-12-22 15:55:00,40.47,40.52,40.44,40.51,112427.0,34.2519,34.2942,34.2265,34.2857,112427.0
2015-12-23 09:30:00,40.65,40.79,40.55,40.64,21055.0,34.4042,34.5227,34.3196,34.3957,21055.0
2015-12-23 09:35:00,40.61,40.61,40.46,40.47,5382.0,34.3703,34.3703,34.2434,34.2519,5382.0
2015-12-23 09:40:00,40.45,40.48,40.29,40.32,22886.0,34.2349,34.2603,34.0995,34.1249,22886.0
2015-12-23 09:45:00,40.33,40.36,40.28,40.36,7065.0,34.1334,34.1588,34.091,34.1588,7065.0
2015-12-23 09:50:00,40.36,40.47,40.36,40.46,7800.0,34.1588,34.2519,34.1588,34.2434,7800.0
2015-12-23 09:55:00,40.44,40.48,40.44,40.48,6800.0,34.2265,34.2603,34.2265,34.2603,6800.0
2015-12-23 10:00:00,40.48,40.54,40.46,40.48,14600.0,34.2603,34.3111,34.2434,34.2603,14600.0
2015-12-23 10:05:00,40.49,40.54,40.48,40.5,10115.0,34.2688,34.3111,34.2603,34.2772,10115.0
2015-12-23 10:10:00,40.51,40.56,40.51,40.56,5680.0,34.2857,34.328,34.2857,34.328,5680.0
2015-12-23 10:15:00,40.55,40.58,40.51,40.56,9569.0,34.3196,34.3449,34.2857,34.328,9569.0
2015-12-23 10:20:00,40.56,40.61,40.55,40.56,10084.0,34.328,34.3703,34.3196,34.328,10084.0
2015-12-23 10:25:00,40.55,40.6,40.54,40.58,37102.0,34.3196,34.3619,34.3111,34.3449,37102.0
2015-12-23 10:30:00,40.58,40.6,40.53,40.58,13855.0,34.3449,34.3619,34.3026,34.3449,13855.0
2015-12-23 10:35:00,40.59,40.59,40.57,40.58,6989.0,34.3534,34.3534,34.3365,34.3449,6989.0
2015-12-23 10:40:00,40.59,40.61,40.58,40.59,9505.0,34.3534,34.3703,34.3449,34.3534,9505.0
2015-12-23 10:45:00,40.59,40.62,40.56,40.58,19880.0,34.3534,34.3788,34.328,34.3449,19880.0
2015-12-23 10:50:00,40.59,40.61,40.59,40.6,12881.0,34.3534,34.3703,34.3534,34.3619,12881.0
2015-12-23 10:55:00,40.6,40.66,40.59,40.66,11212.0,34.3619,34.4127,34.3534,34.4127,11212.0
2015-12-23 11:00:00,40.66,40.67,40.6,40.6,10901.0,34.4127,34.4211,34.3619,34.3619,10901.0
2015-12-23 11:05:00,40.6,40.6,40.46,40.47,31905.0,34.3619,34.3619,34.2434,34.2519,31905.0
2015-12-23 11:10:00,40.47,40.5,40.45,40.49,11834.0,34.2519,34.2772,34.2349,34.2688,11834.0
2015-12-23 11:15:00,40.5,40.57,40.49,40.57,8751.0,34.2772,34.3365,34.2688,34.3365,8751.0
2015-12-23 11:20:00,40.57,40.58,40.54,40.57,16281.0,34.3365,34.3449,34.3111,34.3365,16281.0
2015-12-23 11:25:00,40.57,40.61,40.55,40.58,11862.0,34.3365,34.3703,34.3196,34.3449,11862.0
2015-12-23 11:30:00,40.59,40.63,40.59,40.62,8933.0,34.3534,34.3873,34.3534,34.3788,8933.0
2015-12-23 11:35:00,40.63,40.63,40.6,40.62,13393.0,34.3873,34.3873,34.3619,34.3788,13393.0
2015-12-23 11:40:00,40.62,40.63,40.6,40.63,23831.0,34.3788,34.3873,34.3619,34.3873,23831.0
2015-12-23 11:45:00,40.63,40.67,40.62,40.67,7244.0,34.3873,34.4211,34.3788,34.4211,7244.0
2015-12-23 11:50:00,40.66,40.68,40.63,40.63,11172.0,34.4127,34.4296,34.3873,34.3873,11172.0
2015-12-23 11:55:00,40.63,40.7,40.63,40.69,4223.0,34.3873,34.4465,34.3873,34.438,4223.0
2015-12-23 12:00:00,40.69,40.74,40.68,40.69,8527.0,34.438,34.4804,34.4296,34.438,8527.0
2015-12-23 12:05:00,40.69,40.73,40.69,40.73,4786.0,34.438,34.4719,34.438,34.4719,4786.0
2015-12-23 12:10:00,40.73,40.76,40.73,40.76,8991.0,34.4719,34.4973,34.4719,34.4973,8991.0
2015-12-23 12:15:00,40.76,40.78,40.74,40.77,5601.0,34.4973,34.5142,34.4804,34.5058,5601.0
2015-12-23 12:20:00,40.77,40.83,40.77,40.8,10531.0,34.5058,34.5565,34.5058,34.5311,10531.0
2015-12-23 12:25:00,40.79,40.83,40.78,40.79,8649.0,34.5227,34.5565,34.5142,34.5227,8649.0
2015-12-23 12:30:00,40.78,40.78,40.72,40.73,4901.0,34.5142,34.5142,34.4634,34.4719,4901.0
2015-12-23 12:35:00,40.73,40.75,40.7,40.71,12530.0,34.4719,34.4888,34.4465,34.455,12530.0
2015-12-23 12:40:00,40.71,40.74,40.69,40.74,6063.0,34.455,34.4804,34.438,34.4804,6063.0
2015-12-23 12:45:00,40.73,40.74,40.69,40.71,3172.0,34.4719,34.4804,34.438,34.455,3172.0
2015-12-23 12:50:00,40.7,40.77,40.69,40.77,47825.0,34.4465,34.5058,34.438,34.5058,47825.0
2015-12-23 12:55:00,40.77,40.81,40.77,40.78,13262.0,34.5058,34.5396,34.5058,34.5142,13262.0
2015-12-23 13:00:00,40.77,40.79,40.73,40.75,13540.0,34.5058,34.5227,34.4719,34.4888,13540.0
2015-12-23 13:05:00,40.75,40.77,40.73,40.76,9315.0,34.4888,34.5058,34.4719,34.4973,9315.0
2015-12-23 13:10:00,40.75,40.76,40.73,40.75,9526.0,34.4888,34.4973,34.4719,34.4888,9526.0
2015-12-23 13:15:00,40.75,40.76,40.73,40.76,3775.0,34.4888,34.4973,34.4719,34.4973,3775.0
2015-12-23 13:20:00,40.76,40.79,40.75,40.77,8105.0,34.4973,34.5227,34.4888,34.5058,8105.0
2015-12-23 13:25:00,40.78,40.81,40.77,40.8,7188.0,34.5142,34.5396,34.5058,34.5311,7188.0
2015-12-23 13:30:00,40.79,40.79,40.74,40.76,12124.0,34.5227,34.5227,34.4804,34.4973,12124.0
2015-12-23 13:35:00,40.77,40.77,40.71,40.71,3840.0,34.5058,34.5058,34.455,34.455,3840.0
2015-12-23 13:40:00,40.71,40.75,40.7,40.75,7000.0,34.455,34.4888,34.4465,34.4888,7000.0
2015-12-23 13:45:00,40.74,40.76,40.73,40.76,7308.0,34.4804,34.4973,34.4719,34.4973,7308.0
2015-12-23 13:50:00,40.76,40.83,40.76,40.81,11376.0,34.4973,34.5565,34.4973,34.5396,11376.0
2015-12-23 13:55:00,40.82,40.85,40.81,40.83,8393.0,34.5481,34.5735,34.5396,34.5565,8393.0
2015-12-23 14:00:00,40.83,40.85,40.8,40.81,7742.0,34.5565,34.5735,34.5311,34.5396,7742.0
2015-12-23 14:05:00,40.8,40.85,40.8,40.84,8428.0,34.5311,34.5735,34.5311,34.565,8428.0
2015-12-23 14:10:00,40.85,40.88,40.81,40.87,7337.0,34.5735,34.5989,34.5396,34.5904,7337.0
2015-12-23 14:15:00,40.87,40.89,40.85,40.87,10844.0,34.5904,34.6073,34.5735,34.5904,10844.0
2015-12-23 14:20:00,40.87,40.89,40.82,40.89,15468.0,34.5904,34.6073,34.5481,34.6073,15468.0
2015-12-23 14:25:00,40.89,40.94,40.88,40.9,20129.0,34.6073,34.6496,34.5989,34.6158,20129.0
2015-12-23 14:30:00,40.91,40.93,40.9,40.91,10372.0,34.6242,34.6412,34.6158,34.6242,10372.0
2015-12-23 14:35:00,40.91,40.94,40.89,40.93,10960.0,34.6242,34.6496,34.6073,34.6412,10960.0
2015-12-23 14:40:00,40.94,40.95,40.92,40.93,3010.0,34.6496,34.6581,34.6327,34.6412,3010.0
2015-12-23 14:45:00,40.92,40.95,40.9,40.95,11932.0,34.6327,34.6581,34.6158,34.6581,11932.0
2015-12-23 14:50:00,40.95,40.97,40.92,40.92,14422.0,34.6581,34.675,34.6327,34.6327,14422.0
2015-12-23 14:55:00,40.92,40.97,40.9,40.97,16023.0,34.6327,34.675,34.6158,34.675,16023.0
2015-12-23 15:00:00,40.95,40.96,40.92,40.92,6894.0,34.6581,34.6666,34.6327,34.6327,6894.0
2015-12-23 15:05:00,40.92,40.93,40.88,40.89,20199.0,34.6327,34.6412,34.5989,34.6073,20199.0
2015-12-23 15:10:00,40.88,40.93,40.88,40.93,10059.0,34.5989,34.6412,34.5989,34.6412,10059.0
2015-12-23 15:15:00,40.93,40.94,40.88,40.88,8787.0,34.6412,34.6496,34.5989,34.5989,8787.0
2015-12-23 15:20:00,40.89,40.94,40.88,40.94,25557.0,34.6073,34.6496,34.5989,34.6496,25557.0
2015-12-23 15:25:00,40.94,40.95,40.91,40.91,10694.0,34.6496,34.6581,34.6242,34.6242,10694.0
2015-12-23 15:30:00,40.91,40.95,40.91,40.91,17746.0,34.6242,34.6581,34.6242,34.6242,17746.0
2015-12-23 15:35:00,40.91,40.93,40.86,40.93,16495.0,34.6242,34.6412,34.5819,34.6412,16495.0
2015-12-23 15:40:00,40.93,40.97,40.86,40.93,52678.0,34.6412,34.675,34.5819,34.6412,52678.0
2015-12-23 15:45:00,40.94,41.0,40.94,40.98,38882.0,34.6496,34.7004,34.6496,34.6835,38882.0
2015-12-23 15:50:00,40.98,41.0,40.98,41.0,33365.0,34.6835,34.7004,34.6835,34.7004,33365.0
2015-12-23 15:55:00,41.0,41.02,40.96,41.01,104337.0,34.7004,34.7173,34.6666,34.7089,104337.0
2015-12-24 09:30:00,41.06,41.13,40.91,40.91,5466.0,34.7512,34.8104,34.6242,34.6242,5466.0
2015-12-24 09:35:00,40.92,41.06,40.92,40.98,7402.0,34.6327,34.7512,34.6327,34.6835,7402.0
2015-12-24 09:40:00,40.98,41.0,40.91,40.96,6791.0,34.6835,34.7004,34.6242,34.6666,6791.0
2015-12-24 09:45:00,40.97,40.97,40.87,40.89,6723.0,34.675,34.675,34.5904,34.6073,6723.0
2015-12-24 09:50:00,40.88,40.93,40.85,40.86,4958.0,34.5989,34.6412,34.5735,34.5819,4958.0
2015-12-24 09:55:00,40.86,40.86,40.81,40.82,4130.0,34.5819,34.5819,34.5396,34.5481,4130.0
2015-12-24 10:00:00,40.82,40.85,40.77,40.85,8026.0,34.5481,34.5735,34.5058,34.5735,8026.0
2015-12-24 10:05:00,40.86,40.91,40.86,40.9,3383.0,34.5819,34.6242,34.5819,34.6158,3383.0
2015-12-24 10:10:00,40.91,40.92,40.89,40.91,7728.0,34.6242,34.6327,34.6073,34.6242,7728.0
2015-12-24 10:15:00,40.91,40.91,40.87,40.88,13602.0,34.6242,34.6242,34.5904,34.5989,13602.0
2015-12-24 10:20:00,40.89,40.89,40.84,40.86,7029.0,34.6073,34.6073,34.565,34.5819,7029.0
2015-12-24 10:25:00,40.86,40.86,40.81,40.84,10004.0,34.5819,34.5819,34.5396,34.565,10004.0
2015-12-24 10:30:00,40.83,40.83,40.81,40.82,4489.0,34.5565,34.5565,34.5396,34.5481,4489.0
2015-12-24 10:35:00,40.82,40.88,40.82,40.87,13172.0,34.5481,34.5989,34.5481,34.5904,13172.0
2015-12-24 10:40:00,40.88,40.91,40.87,40.88,6623.0,34.5989,34.6242,34.5904,34.5989,6623.0
2015-12-24 10:45:00,40.89,40.95,40.89,40.95,6401.0,34.6073,34.6581,34.6073,34.6581,6401.0
2015-12-24 10:50:00,40.95,40.99,40.95,40.97,7396.0,34.6581,34.692,34.6581,34.675,7396.0
2015-12-24 10:55:00,40.96,41.02,40.95,41.02,9023.0,34.6666,34.7173,34.6581,34.7173,9023.0
2015-12-24 11:00:00,41.01,41.01,40.97,40.98,12592.0,34.7089,34.7089,34.675,34.6835,12592.0
2015-12-24 11:05:00,40.99,41.04,40.99,41.04,8704.0,34.692,34.7343,34.692,34.7343,8704.0
2015-12-24 11:10:00,41.04,41.06,41.02,41.02,9955.0,34.7343,34.7512,34.7173,34.7173,9955.0
2015-12-24 11:15:00,41.05,41.06,41.03,41.06,8342.0,34.7427,34.7512,34.7258,34.7512,8342.0
2015-12-24 11:20:00,41.06,41.11,41.05,41.1,10583.0,34.7512,34.7935,34.7427,34.7851,10583.0
2015-12-24 11:25:00,41.09,41.12,41.09,41.11,5046.0,34.7766,34.802,34.7766,34.7935,5046.0
2015-12-24 11:30:00,41.1,41.11,41.08,41.1,5899.0,34.7851,34.7935,34.7681,34.7851,5899.0
2015-12-24 11:35:00,41.1,41.1,41.07,41.08,3650.0,34.7851,34.7851,34.7597,34.7681,3650.0
2015-12-24 11:40:00,41.08,41.11,41.08,41.09,5775.0,34.7681,34.7935,34.7681,34.7766,5775.0
2015-12-24 11:45:00,41.09,41.14,41.08,41.13,5522.0,34.7766,34.8189,34.7681,34.8104,5522.0
2015-12-24 11:50:00,41.13,41.15,41.1,41.13,10330.0,34.8104,34.8274,34.7851,34.8104,10330.0
2015-12-24 11:55:00,41.13,41.18,41.12,41.18,8404.0,34.8104,34.8528,34.802,34.8528,8404.0
2015-12-24 12:00:00,41.18,41.2,41.16,41.17,5516.0,34.8528,34.8697,34.8358,34.8443,5516.0
2015-12-24 12:05:00,41.18,41.21,41.16,41.21,6038.0,34.8528,34.8782,34.8358,34.8782,6038.0
2015-12-24 12:10:00,41.21,41.21,41.18,41.21,5626.0,34.8782,34.8782,34.8528,34.8782,5626.0
2015-12-24 12:15:00,41.21,41.23,41.18,41.23,6442.0,34.8782,34.8951,34.8528,34.8951,6442.0
2015-12-24 12:20:00,41.22,41.25,41.2,41.2,16677.0,34.8866,34.912,34.8697,34.8697,16677.0
2015-12-24 12:25:00,41.19,41.22,41.18,41.22,5746.0,34.8612,34.8866,34.8528,34.8866,5746.0
2015-12-24 12:30:00,41.23,41.29,41.23,41.28,4405.0,34.8951,34.9459,34.8951,34.9374,4405.0
2015-12-24 12:35:00,41.29,41.29,41.26,41.28,7360.0,34.9459,34.9459,34.9205,34.9374,7360.0
2015-12-24 12:40:00,41.29,41.3,41.28,41.3,5599.0,34.9459,34.9543,34.9374,34.9543,5599.0
2015-12-24 12:45:00,41.3,41.3,41.22,41.23,13366.0,34.9543,34.9543,34.8866,34.8951,13366.0
2015-12-24 12:50:00,41.22,41.22,41.18,41.2,10578.0,34.8866,34.8866,34.8528,34.8697,10578.0
2015-12-24 12:55:00,41.19,41.19,41.14,41.16,20439.0,34.8612,34.8612,34.8189,34.8358,20439.0
2015-12-28 09:30:00,40.98,41.0,40.88,40.94,9530.0,34.6835,34.7004,34.5989,34.6496,9530.0
2015-12-28 09:35:00,40.96,40.96,40.88,40.92,2300.0,34.6666,34.6666,34.5989,34.6327,2300.0
2015-12-28 09:40:00,40.9,40.97,40.89,40.97,4653.0,34.6158,34.675,34.6073,34.675,4653.0
2015-12-28 09:45:00,40.96,41.05,40.95,41.05,8975.0,34.6666,34.7427,34.6581,34.7427,8975.0
2015-12-28 09:50:00,41.06,41.07,40.96,40.96,5552.0,34.7512,34.7597,34.6666,34.6666,5552.0
2015-12-28 09:55:00,40.97,41.0,40.96,40.96,3638.0,34.675,34.7004,34.6666,34.6666,3638.0
2015-12-28 10:00:00,40.95,40.95,40.81,40.81,9222.0,34.6581,34.6581,34.5396,34.5396,9222.0
2015-12-28 10:05:00,40.8,40.87,40.8,40.87,2953.0,34.5311,34.5904,34.5311,34.5904,2953.0
2015-12-28 10:10:00,40.88,40.89,40.84,40.87,5519.0,34.5989,34.6073,34.565,34.5904,5519.0
2015-12-28 10:15:00,40.85,40.93,40.84,40.92,12102.0,34.5735,34.6412,34.565,34.6327,12102.0
2015-12-28 10:20:00,40.91,40.92,40.86,40.89,4000.0,34.6242,34.6327,34.5819,34.6073,4000.0
2015-12-28 10:25:00,40.88,40.92,40.85,40.92,7788.0,34.5989,34.6327,34.5735,34.6327,7788.0
2015-12-28 10:30:00,40.92,40.92,40.86,40.86,9125.0,34.6327,34.6327,34.5819,34.5819,9125.0
2015-12-28 10:35:00,40.85,40.88,40.84,40.84,3900.0,34.5735,34.5989,34.565,34.565,3900.0
2015-12-28 10:40:00,40.84,40.88,40.84,40.88,8594.0,34.565,34.5989,34.565,34.5989,8594.0
2015-12-28 10:45:00,40.88,40.88,40.78,40.79,12200.0,34.5989,34.5989,34.5142,34.5227,12200.0
2015-12-28 10:50:00,40.8,40.82,40.78,40.8,3400.0,34.5311,34.5481,34.5142,34.5311,3400.0
2015-12-28 10:55:00,40.79,40.82,40.78,40.82,6100.0,34.5227,34.5481,34.5142,34.5481,6100.0
2015-12-28 11:00:00,40.82,40.85,40.78,40.81,10113.0,34.5481,34.5735,34.5142,34.5396,10113.0
2015-12-28 11:05:00,40.8,40.86,40.8,40.84,8139.0,34.5311,34.5819,34.5311,34.565,8139.0
2015-12-28 11:10:00,40.84,40.88,40.83,40.86,6435.0,34.565,34.5989,34.5565,34.5819,6435.0
2015-12-28 11:15:00,40.87,40.89,40.86,40.88,6682.0,34.5904,34.6073,34.5819,34.5989,6682.0
2015-12-28 11:20:00,40.88,40.92,40.87,40.89,5800.0,34.5989,34.6327,34.5904,34.6073,5800.0
2015-12-28 11:25:00,40.89,40.89,40.8,40.81,5100.0,34.6073,34.6073,34.5311,34.5396,5100.0
2015-12-28 11:30:00,40.81,40.84,40.79,40.8,14619.0,34.5396,34.565,34.5227,34.5311,14619.0
2015-12-28 11:35:00,40.8,40.89,40.79,40.88,20472.0,34.5311,34.6073,34.5227,34.5989,20472.0
2015-12-28 11:40:00,40.88,40.9,40.86,40.9,3820.0,34.5989,34.6158,34.5819,34.6158,3820.0
2015-12-28 11:45:00,40.9,40.93,40.88,40.92,3300.0,34.6158,34.6412,34.5989,34.6327,3300.0
2015-12-28 11:50:00,40.93,40.98,40.92,40.96,5108.0,34.6412,34.6835,34.6327,34.6666,5108.0
2015-12-28 11:55:00,40.96,40.99,40.96,40.96,6336.0,34.6666,34.692,34.6666,34.6666,6336.0
2015-12-28 12:00:00,40.96,41.04,40.95,41.03,7070.0,34.6666,34.7343,34.6581,34.7258,7070.0
2015-12-28 12:05:00,41.03,41.06,41.02,41.02,9445.0,34.7258,34.7512,34.7173,34.7173,9445.0
2015-12-28 12:10:00,41.02,41.02,40.99,40.99,5365.0,34.7173,34.7173,34.692,34.692,5365.0
2015-12-28 12:15:00,41.0,41.02,40.99,41.02,5696.0,34.7004,34.7173,34.692,34.7173,5696.0
2015-12-28 12:20:00,41.01,41.01,40.95,41.0,5080.0,34.7089,34.7089,34.6581,34.7004,5080.0
2015-12-28 12:25:00,41.0,41.06,40.99,41.04,5295.0,34.7004,34.7512,34.692,34.7343,5295.0
2015-12-28 12:30:00,41.05,41.07,41.04,41.06,7199.0,34.7427,34.7597,34.7343,34.7512,7199.0
2015-12-28 12:35:00,41.06,41.08,41.03,41.08,7610.0,34.7512,34.7681,34.7258,34.7681,7610.0
2015-12-28 12:40:00,41.07,41.08,41.04,41.08,4762.0,34.7597,34.7681,34.7343,34.7681,4762.0
2015-12-28 12:45:00,41.07,41.11,41.07,41.09,4000.0,34.7597,34.7935,34.7597,34.7766,4000.0
2015-12-28 12:50:00,41.1,41.11,41.07,41.1,5603.0,34.7851,34.7935,34.7597,34.7851,5603.0
2015-12-28 12:55:00,41.1,41.11,41.05,41.07,6209.0,34.7851,34.7935,34.7427,34.7597,6209.0
2015-12-28 13:00:00,41.07,41.1,41.06,41.1,5123.0,34.7597,34.7851,34.7512,34.7851,5123.0
2015-12-28 13:05:00,41.09,41.1,41.07,41.09,6800.0,34.7766,34.7851,34.7597,34.7766,6800.0
2015-12-28 13:10:00,41.09,41.17,41.08,41.16,8314.0,34.7766,34.8443,34.7681,34.8358,8314.0
2015-12-28 13:15:00,41.16,41.22,41.15,41.2,15461.0,34.8358,34.8866,34.8274,34.8697,15461.0
2015-12-28 13:20:00,41.21,41.22,41.16,41.16,6453.0,34.8782,34.8866,34.8358,34.8358,6453.0
2015-12-28 13:25:00,41.18,41.2,41.17,41.2,6725.0,34.8528,34.8697,34.8443,34.8697,6725.0
2015-12-28 13:30:00,41.2,41.25,41.19,41.19,7831.0,34.8697,34.912,34.8612,34.8612,7831.0
2015-12-28 13:35:00,41.19,41.2,41.13,41.13,11400.0,34.8612,34.8697,34.8104,34.8104,11400.0
2015-12-28 13:40:00,41.14,41.16,41.11,41.12,8927.0,34.8189,34.8358,34.7935,34.802,8927.0
2015-12-28 13:45:00,41.12,41.15,41.12,41.15,9808.0,34.802,34.8274,34.802,34.8274,9808.0
2015-12-28 13:50:00,41.14,41.15,41.1,41.12,9281.0,34.8189,34.8274,34.7851,34.802,9281.0
2015-12-28 13:55:00,41.13,41.15,41.12,41.13,8434.0,34.8104,34.8274,34.802,34.8104,8434.0
2015-12-28 14:00:00,41.11,41.16,41.11,41.15,9296.0,34.7935,34.8358,34.7935,34.8274,9296.0
2015-12-28 14:05:00,41.15,41.17,41.12,41.16,10680.0,34.8274,34.8443,34.802,34.8358,10680.0
2015-12-28 14:10:00,41.16,41.18,41.14,41.16,11250.0,34.8358,34.8528,34.8189,34.8358,11250.0
2015-12-28 14:15:00,41.16,41.18,41.15,41.17,6984.0,34.8358,34.8528,34.8274,34.8443,6984.0
2015-12-28 14:20:00,41.17,41.2,41.17,41.18,8684.0,34.8443,34.8697,34.8443,34.8528,8684.0
2015-12-28 14:25:00,41.18,41.21,41.18,41.2,9532.0,34.8528,34.8782,34.8528,34.8697,9532.0
2015-12-28 14:30:00,41.21,41.22,41.19,41.2,12837.0,34.8782,34.8866,34.8612,34.8697,12837.0
2015-12-28 14:35:00,41.2,41.23,41.19,41.22,5868.0,34.8697,34.8951,34.8612,34.8866,5868.0
2015-12-28 14:40:00,41.22,41.27,41.22,41.27,6845.0,34.8866,34.9289,34.8866,34.9289,6845.0
2015-12-28 14:45:00,41.27,41.29,41.24,41.27,18683.0,34.9289,34.9459,34.9035,34.9289,18683.0
2015-12-28 14:50:00,41.27,41.31,41.26,41.31,7400.0,34.9289,34.9628,34.9205,34.9628,7400.0
2015-12-28 14:55:00,41.31,41.32,41.27,41.27,8614.0,34.9628,34.9712,34.9289,34.9289,8614.0
2015-12-28 15:00:00,41.29,41.3,41.27,41.28,8170.0,34.9459,34.9543,34.9289,34.9374,8170.0
2015-12-28 15:05:00,41.26,41.27,41.23,41.25,13817.0,34.9205,34.9289,34.8951,34.912,13817.0
2015-12-28 15:10:00,41.25,41.26,41.22,41.24,11728.0,34.912,34.9205,34.8866,34.9035,11728.0
2015-12-28 15:15:00,41.24,41.25,41.22,41.22,10564.0,34.9035,34.912,34.8866,34.8866,10564.0
2015-12-28 15:20:00,41.22,41.26,41.22,41.26,12962.0,34.8866,34.9205,34.8866,34.9205,12962.0
2015-12-28 15:25:00,41.26,41.26,41.22,41.23,10661.0,34.9205,34.9205,34.8866,34.8951,10661.0
2015-12-28 15:30:00,41.24,41.27,41.22,41.27,15827.0,34.9035,34.9289,34.8866,34.9289,15827.0
2015-12-28 15:35:00,41.27,41.28,41.24,41.27,18377.0,34.9289,34.9374,34.9035,34.9289,18377.0
2015-12-28 15:40:00,41.26,41.29,41.26,41.26,18224.0,34.9205,34.9459,34.9205,34.9205,18224.0
2015-12-28 15:45:00,41.26,41.28,41.25,41.28,20025.0,34.9205,34.9374,34.912,34.9374,20025.0
2015-12-28 15:50:00,41.28,41.28,41.25,41.25,21393.0,34.9374,34.9374,34.912,34.912,21393.0
2015-12-28 15:55:00,41.26,41.32,41.25,41.31,57542.0,34.9205,34.9712,34.912,34.9628,57542.0
2015-12-29 09:30:00,41.56,41.71,41.5,41.71,14616.0,35.1744,35.3013,35.1236,35.3013,14616.0
2015-12-29 09:35:00,41.73,41.78,41.65,41.65,20434.0,35.3183,35.3606,35.2505,35.2505,20434.0
2015-12-29 09:40:00,41.66,41.7,41.6,41.7,9309.0,35.259,35.2929,35.2082,35.2929,9309.0
2015-12-29 09:45:00,41.72,41.77,41.7,41.73,6007.0,35.3098,35.3521,35.2929,35.3183,6007.0
2015-12-29 09:50:00,41.72,41.74,41.68,41.7,5614.0,35.3098,35.3267,35.2759,35.2929,5614.0
2015-12-29 09:55:00,41.71,41.73,41.67,41.72,12684.0,35.3013,35.3183,35.2675,35.3098,12684.0
2015-12-29 10:00:00,41.73,41.79,41.73,41.75,5850.0,35.3183,35.369,35.3183,35.3352,5850.0
2015-12-29 10:05:00,41.75,41.77,41.73,41.73,5467.0,35.3352,35.3521,35.3183,35.3183,5467.0
2015-12-29 10:10:00,41.74,41.77,41.7,41.72,7839.0,35.3267,35.3521,35.2929,35.3098,7839.0
2015-12-29 10:15:00,41.73,41.75,41.71,41.75,5623.0,35.3183,35.3352,35.3013,35.3352,5623.0
2015-12-29 10:20:00,41.74,41.78,41.74,41.77,6793.0,35.3267,35.3606,35.3267,35.3521,6793.0
2015-12-29 10:25:00,41.77,41.78,41.74,41.78,10196.0,35.3521,35.3606,35.3267,35.3606,10196.0
2015-12-29 10:30:00,41.78,41.79,41.74,41.75,8337.0,35.3606,35.369,35.3267,35.3352,8337.0
2015-12-29 10:35:00,41.74,41.74,41.69,41.71,10615.0,35.3267,35.3267,35.2844,35.3013,10615.0
2015-12-29 10:40:00,41.72,41.75,41.71,41.73,12583.0,35.3098,35.3352,35.3013,35.3183,12583.0
2015-12-29 10:45:00,41.73,41.76,41.7,41.75,9548.0,35.3183,35.3436,35.2929,35.3352,9548.0
2015-12-29 10:50:00,41.74,41.76,41.72,41.76,9037.0,35.3267,35.3436,35.3098,35.3436,9037.0
2015-12-29 10:55:00,41.75,41.78,41.75,41.77,13799.0,35.3352,35.3606,35.3352,35.3521,13799.0
2015-12-29 11:00:00,41.77,41.79,41.77,41.78,13324.0,35.3521,35.369,35.3521,35.3606,13324.0
2015-12-29 11:05:00,41.77,41.79,41.74,41.75,11613.0,35.3521,35.369,35.3267,35.3352,11613.0
2015-12-29 11:10:00,41.74,41.75,41.68,41.68,21718.0,35.3267,35.3352,35.2759,35.2759,21718.0
2015-12-29 11:15:00,41.67,41.67,41.64,41.64,6276.0,35.2675,35.2675,35.2421,35.2421,6276.0
2015-12-29 11:20:00,41.64,41.64,41.56,41.58,6220.0,35.2421,35.2421,35.1744,35.1913,6220.0
2015-12-29 11:25:00,41.58,41.61,41.57,41.61,4620.0,35.1913,35.2167,35.1828,35.2167,4620.0
2015-12-29 11:30:00,41.61,41.63,41.6,41.61,3500.0,35.2167,35.2336,35.2082,35.2167,3500.0
2015-12-29 11:35:00,41.62,41.62,41.52,41.54,4076.0,35.2252,35.2252,35.1405,35.1574,4076.0
2015-12-29 11:40:00,41.54,41.54,41.48,41.5,3233.0,35.1574,35.1574,35.1067,35.1236,3233.0
2015-12-29 11:45:00,41.47,41.49,41.43,41.43,4613.0,35.0982,35.1151,35.0643,35.0643,4613.0
2015-12-29 11:50:00,41.42,41.46,41.41,41.44,3574.0,35.0559,35.0897,35.0474,35.0728,3574.0
2015-12-29 11:55:00,41.42,41.49,41.42,41.48,4303.0,35.0559,35.1151,35.0559,35.1067,4303.0
2015-12-29 12:00:00,41.48,41.52,41.48,41.5,6803.0,35.1067,35.1405,35.1067,35.1236,6803.0
2015-12-29 12:05:00,41.5,41.51,41.47,41.48,1986.0,35.1236,35.1321,35.0982,35.1067,1986.0
2015-12-29 12:10:00,41.48,41.48,41.43,41.45,4932.0,35.1067,35.1067,35.0643,35.0813,4932.0
2015-12-29 12:15:00,41.47,41.49,41.47,41.48,2146.0,35.0982,35.1151,35.0982,35.1067,2146.0
2015-12-29 12:20:00,41.49,41.52,41.49,41.49,2756.0,35.1151,35.1405,35.1151,35.1151,2756.0
2015-12-29 12:25:00,41.5,41.5,41.43,41.44,3488.0,35.1236,35.1236,35.0643,35.0728,3488.0
2015-12-29 12:30:00,41.43,41.45,41.41,41.43,4579.0,35.0643,35.0813,35.0474,35.0643,4579.0
2015-12-29 12:35:00,41.43,41.46,41.42,41.45,4173.0,35.0643,35.0897,35.0559,35.0813,4173.0
2015-12-29 12:40:00,41.44,41.44,41.39,41.41,6203.0,35.0728,35.0728,35.0305,35.0474,6203.0
2015-12-29 12:45:00,41.42,41.42,41.37,41.37,4450.0,35.0559,35.0559,35.0136,35.0136,4450.0
2015-12-29 12:50:00,41.37,41.39,41.36,41.39,5538.0,35.0136,35.0305,35.0051,35.0305,5538.0
2015-12-29 12:55:00,41.39,41.46,41.38,41.46,8143.0,35.0305,35.0897,35.022,35.0897,8143.0
2015-12-29 13:00:00,41.46,41.48,41.45,41.47,7374.0,35.0897,35.1067,35.0813,35.0982,7374.0
2015-12-29 13:05:00,41.47,41.49,41.45,41.49,3816.0,35.0982,35.1151,35.0813,35.1151,3816.0
2015-12-29 13:10:00,41.49,41.51,41.49,41.51,3000.0,35.1151,35.1321,35.1151,35.1321,3000.0
2015-12-29 13:15:00,41.51,41.56,41.5,41.55,8079.0,35.1321,35.1744,35.1236,35.1659,8079.0
2015-12-29 13:20:00,41.56,41.57,41.53,41.54,4216.0,35.1744,35.1828,35.149,35.1574,4216.0
2015-12-29 13:25:00,41.54,41.54,41.49,41.52,5500.0,35.1574,35.1574,35.1151,35.1405,5500.0
2015-12-29 13:30:00,41.51,41.51,41.47,41.48,6220.0,35.1321,35.1321,35.0982,35.1067,6220.0
2015-12-29 13:35:00,41.47,41.48,41.45,41.45,5232.0,35.0982,35.1067,35.0813,35.0813,5232.0
2015-12-29 13:40:00,41.44,41.5,41.44,41.5,6692.0,35.0728,35.1236,35.0728,35.1236,6692.0
2015-12-29 13:45:00,41.5,41.5,41.42,41.43,8160.0,35.1236,35.1236,35.0559,35.0643,8160.0
2015-12-29 13:50:00,41.43,41.45,41.42,41.44,8476.0,35.0643,35.0813,35.0559,35.0728,8476.0
2015-12-29 13:55:00,41.44,41.49,41.43,41.49,7936.0,35.0728,35.1151,35.0643,35.1151,7936.0
2015-12-29 14:00:00,41.49,41.54,41.49,41.51,4651.0,35.1151,35.1574,35.1151,35.1321,4651.0
2015-12-29 14:05:00,41.52,41.56,41.5,41.54,8566.0,35.1405,35.1744,35.1236,35.1574,8566.0
2015-12-29 14:10:00,41.54,41.54,41.48,41.48,4481.0,35.1574,35.1574,35.1067,35.1067,4481.0
2015-12-29 14:15:00,41.48,41.49,41.44,41.46,9243.0,35.1067,35.1151,35.0728,35.0897,9243.0
2015-12-29 14:20:00,41.46,41.49,41.44,41.48,5399.0,35.0897,35.1151,35.0728,35.1067,5399.0
2015-12-29 14:25:00,41.48,41.49,41.45,41.48,9178.0,35.1067,35.1151,35.0813,35.1067,9178.0
2015-12-29 14:30:00,41.47,41.47,41.43,41.43,8194.0,35.0982,35.0982,35.0643,35.0643,8194.0
2015-12-29 14:35:00,41.43,41.46,41.42,41.46,6248.0,35.0643,35.0897,35.0559,35.0897,6248.0
2015-12-29 14:40:00,41.46,41.47,41.43,41.44,4824.0,35.0897,35.0982,35.0643,35.0728,4824.0
2015-12-29 14:45:00,41.44,41.47,41.44,41.45,3900.0,35.0728,35.0982,35.0728,35.0813,3900.0
2015-12-29 14:50:00,41.44,41.49,41.44,41.48,14987.0,35.0728,35.1151,35.0728,35.1067,14987.0
2015-12-29 14:55:00,41.48,41.49,41.47,41.49,7390.0,35.1067,35.1151,35.0982,35.1151,7390.0
2015-12-29 15:00:00,41.49,41.5,41.47,41.49,8423.0,35.1151,35.1236,35.0982,35.1151,8423.0
2015-12-29 15:05:00,41.48,41.51,41.47,41.5,17268.0,35.1067,35.1321,35.0982,35.1236,17268.0
2015-12-29 15:10:00,41.51,41.52,41.5,41.5,18879.0,35.1321,35.1405,35.1236,35.1236,18879.0
2015-12-29 15:15:00,41.5,41.53,41.5,41.51,9630.0,35.1236,35.149,35.1236,35.1321,9630.0
2015-12-29 15:20:00,41.5,41.51,41.48,41.48,8486.0,35.1236,35.1321,35.1067,35.1067,8486.0
2015-12-29 15:25:00,41.48,41.52,41.48,41.52,6636.0,35.1067,35.1405,35.1067,35.1405,6636.0
2015-12-29 15:30:00,41.52,41.54,41.48,41.48,25429.0,35.1405,35.1574,35.1067,35.1067,25429.0
2015-12-29 15:35:00,41.49,41.5,41.46,41.46,19763.0,35.1151,35.1236,35.0897,35.0897,19763.0
2015-12-29 15:40:00,41.47,41.49,41.42,41.49,20647.0,35.0982,35.1151,35.0559,35.1151,20647.0
2015-12-29 15:45:00,41.49,41.56,41.49,41.54,26316.0,35.1151,35.1744,35.1151,35.1574,26316.0
2015-12-29 15:50:00,41.54,41.57,41.52,41.53,34102.0,35.1574,35.1828,35.1405,35.149,34102.0
2015-12-29 15:55:00,41.53,41.59,41.53,41.57,51675.0,35.149,35.1998,35.149,35.1828,51675.0
2015-12-30 09:30:00,41.6,41.66,41.52,41.54,11990.0,35.2082,35.259,35.1405,35.1574,11990.0
2015-12-30 09:35:00,41.53,41.53,41.35,41.35,12132.0,35.149,35.149,34.9966,34.9966,12132.0
2015-12-30 09:40:00,41.37,41.49,41.33,41.45,12220.0,35.0136,35.1151,34.9797,35.0813,12220.0
2015-12-30 09:45:00,41.42,41.43,41.31,41.33,7100.0,35.0559,35.0643,34.9628,34.9797,7100.0
2015-12-30 09:50:00,41.32,41.39,41.28,41.36,3750.0,34.9712,35.0305,34.9374,35.0051,3750.0
2015-12-30 09:55:00,41.36,41.43,41.32,41.4,4311.0,35.0051,35.0643,34.9712,35.039,4311.0
2015-12-30 10:00:00,41.44,41.48,41.4,41.47,9946.0,35.0728,35.1067,35.039,35.0982,9946.0
2015-12-30 10:05:00,41.49,41.55,41.49,41.55,15953.0,35.1151,35.1659,35.1151,35.1659,15953.0
2015-12-30 10:10:00,41.55,41.6,41.55,41.59,6776.0,35.1659,35.2082,35.1659,35.1998,6776.0
2015-12-30 10:15:00,41.58,41.62,41.58,41.62,8879.0,35.1913,35.2252,35.1913,35.2252,8879.0
2015-12-30 10:20:00,41.61,41.62,41.57,41.59,8799.0,35.2167,35.2252,35.1828,35.1998,8799.0
2015-12-30 10:25:00,41.59,41.61,41.59,41.6,2445.0,35.1998,35.2167,35.1998,35.2082,2445.0
2015-12-30 10:30:00,41.59,41.61,41.57,41.57,16343.0,35.1998,35.2167,35.1828,35.1828,16343.0
2015-12-30 10:35:00,41.56,41.56,41.51,41.51,9343.0,35.1744,35.1744,35.1321,35.1321,9343.0
2015-12-30 10:40:00,41.51,41.57,41.51,41.57,3096.0,35.1321,35.1828,35.1321,35.1828,3096.0
2015-12-30 10:45:00,41.56,41.59,41.53,41.56,27700.0,35.1744,35.1998,35.149,35.1744,27700.0
2015-12-30 10:50:00,41.57,41.7,41.57,41.7,9784.0,35.1828,35.2929,35.1828,35.2929,9784.0
2015-12-30 10:55:00,41.7,41.72,41.7,41.71,7654.0,35.2929,35.3098,35.2929,35.3013,7654.0
2015-12-30 11:00:00,41.72,41.76,41.71,41.72,8681.0,35.3098,35.3436,35.3013,35.3098,8681.0
2015-12-30 11:05:00,41.71,41.76,41.71,41.71,2318.0,35.3013,35.3436,35.3013,35.3013,2318.0
2015-12-30 11:10:00,41.7,41.72,41.69,41.69,4211.0,35.2929,35.3098,35.2844,35.2844,4211.0
2015-12-30 11:15:00,41.71,41.71,41.64,41.64,2400.0,35.3013,35.3013,35.2421,35.2421,2400.0
2015-12-30 11:20:00,41.63,41.67,41.63,41.65,4742.0,35.2336,35.2675,35.2336,35.2505,4742.0
2015-12-30 11:25:00,41.65,41.65,41.6,41.64,3360.0,35.2505,35.2505,35.2082,35.2421,3360.0
2015-12-30 11:30:00,41.63,41.63,41.57,41.58,2702.0,35.2336,35.2336,35.1828,35.1913,2702.0
2015-12-30 11:35:00,41.59,41.59,41.54,41.54,1822.0,35.1998,35.1998,35.1574,35.1574,1822.0
2015-12-30 11:40:00,41.53,41.57,41.53,41.55,6597.0,35.149,35.1828,35.149,35.1659,6597.0
2015-12-30 11:45:00,41.55,41.57,41.54,41.56,3140.0,35.1659,35.1828,35.1574,35.1744,3140.0
2015-12-30 11:50:00,41.56,41.61,41.56,41.59,2100.0,35.1744,35.2167,35.1744,35.1998,2100.0
2015-12-30 11:55:00,41.59,41.6,41.55,41.55,1700.0,35.1998,35.2082,35.1659,35.1659,1700.0
2015-12-30 12:00:00,41.57,41.57,41.52,41.55,5965.0,35.1828,35.1828,35.1405,35.1659,5965.0
2015-12-30 12:05:00,41.56,41.64,41.56,41.64,5366.0,35.1744,35.2421,35.1744,35.2421,5366.0
2015-12-30 12:10:00,41.64,41.64,41.6,41.61,4235.0,35.2421,35.2421,35.2082,35.2167,4235.0
2015-12-30 12:15:00,41.61,41.62,41.55,41.57,3715.0,35.2167,35.2252,35.1659,35.1828,3715.0
2015-12-30 12:20:00,41.58,41.59,41.55,41.55,11482.0,35.1913,35.1998,35.1659,35.1659,11482.0
2015-12-30 12:25:00,41.55,41.59,41.54,41.58,5523.0,35.1659,35.1998,35.1574,35.1913,5523.0
2015-12-30 12:30:00,41.56,41.56,41.52,41.52,1002.0,35.1744,35.1744,35.1405,35.1405,1002.0
2015-12-30 12:35:00,41.51,41.53,41.48,41.51,8151.0,35.1321,35.149,35.1067,35.1321,8151.0
2015-12-30 12:40:00,41.5,41.5,41.47,41.5,3829.0,35.1236,35.1236,35.0982,35.1236,3829.0
2015-12-30 12:45:00,41.5,41.5,41.47,41.48,3070.0,35.1236,35.1236,35.0982,35.1067,3070.0
2015-12-30 12:50:00,41.48,41.49,41.46,41.49,3723.0,35.1067,35.1151,35.0897,35.1151,3723.0
2015-12-30 12:55:00,41.48,41.49,41.45,41.49,4623.0,35.1067,35.1151,35.0813,35.1151,4623.0
2015-12-30 13:00:00,41.5,41.53,41.49,41.49,4572.0,35.1236,35.149,35.1151,35.1151,4572.0
2015-12-30 13:05:00,41.48,41.48,41.43,41.44,2415.0,35.1067,35.1067,35.0643,35.0728,2415.0
2015-12-30 13:10:00,41.44,41.45,41.42,41.45,2753.0,35.0728,35.0813,35.0559,35.0813,2753.0
2015-12-30 13:15:00,41.45,41.47,41.43,41.46,2815.0,35.0813,35.0982,35.0643,35.0897,2815.0
2015-12-30 13:20:00,41.45,41.45,41.42,41.42,3851.0,35.0813,35.0813,35.0559,35.0559,3851.0
2015-12-30 13:25:00,41.41,41.47,41.41,41.47,2471.0,35.0474,35.0982,35.0474,35.0982,2471.0
2015-12-30 13:30:00,41.46,41.48,41.46,41.46,2680.0,35.0897,35.1067,35.0897,35.0897,2680.0
2015-12-30 13:35:00,41.45,41.48,41.44,41.46,3747.0,35.0813,35.1067,35.0728,35.0897,3747.0
2015-12-30 13:40:00,41.49,41.5,41.47,41.49,4355.0,35.1151,35.1236,35.0982,35.1151,4355.0
2015-12-30 13:45:00,41.5,41.5,41.46,41.48,5735.0,35.1236,35.1236,35.0897,35.1067,5735.0
2015-12-30 13:50:00,41.46,41.47,41.45,41.46,4729.0,35.0897,35.0982,35.0813,35.0897,4729.0
2015-12-30 13:55:00,41.46,41.46,41.44,41.44,2159.0,35.0897,35.0897,35.0728,35.0728,2159.0
2015-12-30 14:00:00,41.42,41.45,41.42,41.43,4976.0,35.0559,35.0813,35.0559,35.0643,4976.0
2015-12-30 14:05:00,41.43,41.45,41.42,41.44,5212.0,35.0643,35.0813,35.0559,35.0728,5212.0
2015-12-30 14:10:00,41.43,41.47,41.43,41.47,6264.0,35.0643,35.0982,35.0643,35.0982,6264.0
2015-12-30 14:15:00,41.48,41.48,41.45,41.46,6031.0,35.1067,35.1067,35.0813,35.0897,6031.0
2015-12-30 14:20:00,41.45,41.46,41.43,41.43,3213.0,35.0813,35.0897,35.0643,35.0643,3213.0
2015-12-30 14:25:00,41.43,41.44,41.42,41.44,5905.0,35.0643,35.0728,35.0559,35.0728,5905.0
2015-12-30 14:30:00,41.44,41.46,41.44,41.44,4839.0,35.0728,35.0897,35.0728,35.0728,4839.0
2015-12-30 14:35:00,41.43,41.47,41.42,41.47,7796.0,35.0643,35.0982,35.0559,35.0982,7796.0
2015-12-30 14:40:00,41.47,41.47,41.45,41.47,3805.0,35.0982,35.0982,35.0813,35.0982,3805.0
2015-12-30 14:45:00,41.47,41.5,41.47,41.5,3521.0,35.0982,35.1236,35.0982,35.1236,3521.0
2015-12-30 14:50:00,41.49,41.49,41.46,41.49,7103.0,35.1151,35.1151,35.0897,35.1151,7103.0
2015-12-30 14:55:00,41.48,41.48,41.46,41.47,5356.0,35.1067,35.1067,35.0897,35.0982,5356.0
2015-12-30 15:00:00,41.47,41.48,41.44,41.44,11147.0,35.0982,35.1067,35.0728,35.0728,11147.0
2015-12-30 15:05:00,41.44,41.44,41.43,41.44,5518.0,35.0728,35.0728,35.0643,35.0728,5518.0
2015-12-30 15:10:00,41.43,41.44,41.39,41.41,9298.0,35.0643,35.0728,35.0305,35.0474,9298.0
2015-12-30 15:15:00,41.41,41.42,41.4,41.4,8168.0,35.0474,35.0559,35.039,35.039,8168.0
2015-12-30 15:20:00,41.4,41.42,41.39,41.4,7498.0,35.039,35.0559,35.0305,35.039,7498.0
2015-12-30 15:25:00,41.4,41.4,41.38,41.38,7920.0,35.039,35.039,35.022,35.022,7920.0
2015-12-30 15:30:00,41.38,41.38,41.3,41.32,11035.0,35.022,35.022,34.9543,34.9712,11035.0
2015-12-30 15:35:00,41.32,41.36,41.28,41.36,14676.0,34.9712,35.0051,34.9374,35.0051,14676.0
2015-12-30 15:40:00,41.36,41.42,41.34,41.41,9343.0,35.0051,35.0559,34.9882,35.0474,9343.0
2015-12-30 15:45:00,41.42,41.45,41.41,41.44,16399.0,35.0559,35.0813,35.0474,35.0728,16399.0
2015-12-30 15:50:00,41.44,41.44,41.37,41.38,11568.0,35.0728,35.0728,35.0136,35.022,11568.0
2015-12-30 15:55:00,41.38,41.41,41.35,41.37,54384.0,35.022,35.0474,34.9966,35.0136,54384.0
2015-12-31 09:30:00,41.2,41.34,41.08,41.13,12442.0,34.8697,34.9882,34.7681,34.8104,12442.0
2015-12-31 09:35:00,41.11,41.13,41.05,41.08,4832.0,34.7935,34.8104,34.7427,34.7681,4832.0
2015-12-31 09:40:00,41.12,41.16,41.05,41.1,2700.0,34.802,34.8358,34.7427,34.7851,2700.0
2015-12-31 09:45:00,41.12,41.13,41.05,41.1,7070.0,34.802,34.8104,34.7427,34.7851,7070.0
2015-12-31 09:50:00,41.1,41.16,41.07,41.07,6979.0,34.7851,34.8358,34.7597,34.7597,6979.0
2015-12-31 09:55:00,41.08,41.11,41.05,41.08,10236.0,34.7681,34.7935,34.7427,34.7681,10236.0
2015-12-31 10:00:00,41.07,41.15,41.06,41.14,6605.0,34.7597,34.8274,34.7512,34.8189,6605.0
2015-12-31 10:05:00,41.14,41.14,41.07,41.09,4637.0,34.8189,34.8189,34.7597,34.7766,4637.0
2015-12-31 10:10:00,41.09,41.15,41.09,41.12,2618.0,34.7766,34.8274,34.7766,34.802,2618.0
2015-12-31 10:15:00,41.12,41.15,41.12,41.12,6953.0,34.802,34.8274,34.802,34.802,6953.0
2015-12-31 10:20:00,41.13,41.14,41.08,41.08,7926.0,34.8104,34.8189,34.7681,34.7681,7926.0
2015-12-31 10:25:00,41.08,41.08,41.0,41.04,10032.0,34.7681,34.7681,34.7004,34.7343,10032.0
2015-12-31 10:30:00,41.02,41.02,40.98,40.98,5139.0,34.7173,34.7173,34.6835,34.6835,5139.0
2015-12-31 10:35:00,40.99,41.01,40.95,41.0,5412.0,34.692,34.7089,34.6581,34.7004,5412.0
2015-12-31 10:40:00,40.99,41.02,40.98,41.0,2813.0,34.692,34.7173,34.6835,34.7004,2813.0
2015-12-31 10:45:00,41.01,41.05,41.01,41.04,7603.0,34.7089,34.7427,34.7089,34.7343,7603.0
2015-12-31 10:50:00,41.05,41.05,41.02,41.03,7730.0,34.7427,34.7427,34.7173,34.7258,7730.0
2015-12-31 10:55:00,41.02,41.03,40.98,41.0,9040.0,34.7173,34.7258,34.6835,34.7004,9040.0
2015-12-31 11:00:00,41.01,41.08,41.0,41.06,5384.0,34.7089,34.7681,34.7004,34.7512,5384.0
2015-12-31 11:05:00,41.06,41.12,41.05,41.1,5221.0,34.7512,34.802,34.7427,34.7851,5221.0
2015-12-31 11:10:00,41.12,41.2,41.12,41.2,4957.0,34.802,34.8697,34.802,34.8697,4957.0
2015-12-31 11:15:00,41.2,41.22,41.17,41.21,7440.0,34.8697,34.8866,34.8443,34.8782,7440.0
2015-12-31 11:20:00,41.2,41.21,41.16,41.16,5805.0,34.8697,34.8782,34.8358,34.8358,5805.0
2015-12-31 11:25:00,41.16,41.17,41.14,41.16,4400.0,34.8358,34.8443,34.8189,34.8358,4400.0
2015-12-31 11:30:00,41.15,41.22,41.12,41.21,6460.0,34.8274,34.8866,34.802,34.8782,6460.0
2015-12-31 11:35:00,41.22,41.23,41.2,41.21,15026.0,34.8866,34.8951,34.8697,34.8782,15026.0
2015-12-31 11:40:00,41.21,41.26,41.2,41.26,8805.0,34.8782,34.9205,34.8697,34.9205,8805.0
2015-12-31 11:45:00,41.25,41.34,41.25,41.3,7356.0,34.912,34.9882,34.912,34.9543,7356.0
2015-12-31 11:50:00,41.31,41.33,41.3,41.33,1400.0,34.9628,34.9797,34.9543,34.9797,1400.0
2015-12-31 11:55:00,41.34,41.37,41.31,41.37,7012.0,34.9882,35.0136,34.9628,35.0136,7012.0
2015-12-31 12:00:00,41.38,41.44,41.37,41.44,12814.0,35.022,35.0728,35.0136,35.0728,12814.0
2015-12-31 12:05:00,41.43,41.49,41.42,41.47,10867.0,35.0643,35.1151,35.0559,35.0982,10867.0
2015-12-31 12:10:00,41.47,41.51,41.44,41.46,9961.0,35.0982,35.1321,35.0728,35.0897,9961.0
2015-12-31 12:15:00,41.46,41.54,41.46,41.53,12722.0,35.0897,35.1574,35.0897,35.149,12722.0
2015-12-31 12:20:00,41.54,41.54,41.51,41.52,4420.0,35.1574,35.1574,35.1321,35.1405,4420.0
2015-12-31 12:25:00,41.53,41.53,41.45,41.51,6156.0,35.149,35.149,35.0813,35.1321,6156.0
2015-12-31 12:30:00,41.52,41.52,41.47,41.48,4478.0,35.1405,35.1405,35.0982,35.1067,4478.0
2015-12-31 12:35:00,41.48,41.48,41.4,41.4,7400.0,35.1067,35.1067,35.039,35.039,7400.0
2015-12-31 12:40:00,41.4,41.43,41.39,41.41,6500.0,35.039,35.0643,35.0305,35.0474,6500.0
2015-12-31 12:45:00,41.42,41.42,41.35,41.39,6732.0,35.0559,35.0559,34.9966,35.0305,6732.0
2015-12-31 12:50:00,41.39,41.39,41.35,41.35,6892.0,35.0305,35.0305,34.9966,34.9966,6892.0
2015-12-31 12:55:00,41.35,41.36,41.3,41.32,6102.0,34.9966,35.0051,34.9543,34.9712,6102.0
2015-12-31 13:00:00,41.3,41.34,41.29,41.3,5300.0,34.9543,34.9882,34.9459,34.9543,5300.0
2015-12-31 13:05:00,41.3,41.31,41.23,41.23,10142.0,34.9543,34.9628,34.8951,34.8951,10142.0
2015-12-31 13:10:00,41.22,41.27,41.22,41.27,5460.0,34.8866,34.9289,34.8866,34.9289,5460.0
2015-12-31 13:15:00,41.27,41.29,41.24,41.29,7296.0,34.9289,34.9459,34.9035,34.9459,7296.0
2015-12-31 13:20:00,41.3,41.36,41.3,41.36,5301.0,34.9543,35.0051,34.9543,35.0051,5301.0
2015-12-31 13:25:00,41.38,41.38,41.33,41.36,6790.0,35.022,35.022,34.9797,35.0051,6790.0
2015-12-31 13:30:00,41.34,41.35,41.31,41.31,10400.0,34.9882,34.9966,34.9628,34.9628,10400.0
2015-12-31 13:35:00,41.31,41.32,41.26,41.27,9487.0,34.9628,34.9712,34.9205,34.9289,9487.0
2015-12-31 13:40:00,41.28,41.36,41.28,41.36,5266.0,34.9374,35.0051,34.9374,35.0051,5266.0
2015-12-31 13:45:00,41.36,41.36,41.35,41.36,1100.0,35.0051,35.0051,34.9966,35.0051,1100.0
2015-12-31 13:50:00,41.35,41.4,41.35,41.38,4400.0,34.9966,35.039,34.9966,35.022,4400.0
2015-12-31 13:55:00,41.38,41.39,41.36,41.37,5075.0,35.022,35.0305,35.0051,35.0136,5075.0
2015-12-31 14:00:00,41.38,41.41,41.38,41.4,7995.0,35.022,35.0474,35.022,35.039,7995.0
2015-12-31 14:05:00,41.39,41.39,41.34,41.38,6485.0,35.0305,35.0305,34.9882,35.022,6485.0
2015-12-31 14:10:00,41.38,41.38,41.34,41.34,6495.0,35.022,35.022,34.9882,34.9882,6495.0
2015-12-31 14:15:00,41.34,41.35,41.32,41.34,3778.0,34.9882,34.9966,34.9712,34.9882,3778.0
2015-12-31 14:20:00,41.34,41.34,41.29,41.3,7300.0,34.9882,34.9882,34.9459,34.9543,7300.0
2015-12-31 14:25:00,41.29,41.32,41.27,41.3,11854.0,34.9459,34.9712,34.9289,34.9543,11854.0
2015-12-31 14:30:00,41.3,41.31,41.27,41.29,9226.0,34.9543,34.9628,34.9289,34.9459,9226.0
2015-12-31 14:35:00,41.28,41.31,41.26,41.28,7542.0,34.9374,34.9628,34.9205,34.9374,7542.0
2015-12-31 14:40:00,41.28,41.3,41.25,41.26,15407.0,34.9374,34.9543,34.912,34.9205,15407.0
2015-12-31 14:45:00,41.26,41.29,41.25,41.28,5601.0,34.9205,34.9459,34.912,34.9374,5601.0
2015-12-31 14:50:00,41.29,41.29,41.24,41.25,6092.0,34.9459,34.9459,34.9035,34.912,6092.0
2015-12-31 14:55:00,41.25,41.27,41.24,41.24,4308.0,34.912,34.9289,34.9035,34.9035,4308.0
2015-12-31 15:00:00,41.24,41.25,41.2,41.22,15337.0,34.9035,34.912,34.8697,34.8866,15337.0
2015-12-31 15:05:00,41.21,41.22,41.19,41.19,7050.0,34.8782,34.8866,34.8612,34.8612,7050.0
2015-12-31 15:10:00,41.19,41.2,41.16,41.16,5641.0,34.8612,34.8697,34.8358,34.8358,5641.0
2015-12-31 15:15:00,41.17,41.21,41.17,41.2,5105.0,34.8443,34.8782,34.8443,34.8697,5105.0
2015-12-31 15:20:00,41.19,41.2,41.16,41.18,7536.0,34.8612,34.8697,34.8358,34.8528,7536.0
2015-12-31 15:25:00,41.18,41.18,41.12,41.13,6873.0,34.8528,34.8528,34.802,34.8104,6873.0
2015-12-31 15:30:00,41.13,41.18,41.13,41.18,8833.0,34.8104,34.8528,34.8104,34.8528,8833.0
2015-12-31 15:35:00,41.18,41.19,41.14,41.17,14249.0,34.8528,34.8612,34.8189,34.8443,14249.0
2015-12-31 15:40:00,41.17,41.17,41.11,41.12,12337.0,34.8443,34.8443,34.7935,34.802,12337.0
2015-12-31 15:45:00,41.11,41.11,41.07,41.08,15279.0,34.7935,34.7935,34.7597,34.7681,15279.0
2015-12-31 15:50:00,41.09,41.09,41.04,41.07,19742.0,34.7766,34.7766,34.7343,34.7597,19742.0
2015-12-31 15:55:00,41.06,41.06,40.93,40.94,68809.0,34.7512,34.7512,34.6412,34.6496,68809.0
2016-01-04 09:30:00,40.4,40.49,40.27,40.29,16841.0,34.1926,34.2688,34.0826,34.0995,16841.0
2016-01-04 09:35:00,40.29,40.32,40.11,40.16,13819.0,34.0995,34.1249,33.9472,33.9895,13819.0
2016-01-04 09:40:00,40.17,40.2,40.03,40.07,7263.0,33.9979,34.0233,33.8795,33.9133,7263.0
2016-01-04 09:45:00,40.08,40.08,40.01,40.07,13700.0,33.9218,33.9218,33.8625,33.9133,13700.0
2016-01-04 09:50:00,40.08,40.12,40.01,40.01,39238.0,33.9218,33.9556,33.8625,33.8625,39238.0
2016-01-04 09:55:00,40.03,40.06,40.0,40.04,9605.0,33.8795,33.9048,33.8541,33.8879,9605.0
2016-01-04 10:00:00,40.05,40.05,39.93,39.95,8652.0,33.8964,33.8964,33.7948,33.8117,8652.0
2016-01-04 10:05:00,39.95,40.0,39.94,39.96,8843.0,33.8117,33.8541,33.8033,33.8202,8843.0
2016-01-04 10:10:00,39.99,40.11,39.96,40.11,8253.0,33.8456,33.9472,33.8202,33.9472,8253.0
2016-01-04 10:15:00,40.13,40.18,40.13,40.16,6903.0,33.9641,34.0064,33.9641,33.9895,6903.0
2016-01-04 10:20:00,40.16,40.22,40.1,40.14,7886.0,33.9895,34.0403,33.9387,33.9726,7886.0
2016-01-04 10:25:00,40.15,40.21,40.15,40.15,4853.0,33.981,34.0318,33.981,33.981,4853.0
2016-01-04 10:30:00,40.14,40.14,40.01,40.01,10406.0,33.9726,33.9726,33.8625,33.8625,10406.0
2016-01-04 10:35:00,40.01,40.02,39.97,39.99,10007.0,33.8625,33.871,33.8287,33.8456,10007.0
2016-01-04 10:40:00,39.98,40.07,39.91,40.06,5367.0,33.8371,33.9133,33.7779,33.9048,5367.0
2016-01-04 10:45:00,40.07,40.11,40.03,40.11,8021.0,33.9133,33.9472,33.8795,33.9472,8021.0
2016-01-04 10:50:00,40.11,40.11,40.05,40.1,7720.0,33.9472,33.9472,33.8964,33.9387,7720.0
2016-01-04 10:55:00,40.08,40.08,40.03,40.05,6999.0,33.9218,33.9218,33.8795,33.8964,6999.0
2016-01-04 11:00:00,40.05,40.06,40.0,40.05,12824.0,33.8964,33.9048,33.8541,33.8964,12824.0
2016-01-04 11:05:00,40.03,40.06,39.99,40.04,7432.0,33.8795,33.9048,33.8456,33.8879,7432.0
2016-01-04 11:10:00,40.05,40.07,39.97,40.02,17054.0,33.8964,33.9133,33.8287,33.871,17054.0
2016-01-04 11:15:00,40.03,40.07,40.02,40.03,7809.0,33.8795,33.9133,33.871,33.8795,7809.0
2016-01-04 11:20:00,40.04,40.08,39.99,40.06,8855.0,33.8879,33.9218,33.8456,33.9048,8855.0
2016-01-04 11:25:00,40.05,40.13,40.02,40.13,8868.0,33.8964,33.9641,33.871,33.9641,8868.0
2016-01-04 11:30:00,40.12,40.22,40.12,40.22,4932.0,33.9556,34.0403,33.9556,34.0403,4932.0
2016-01-04 11:35:00,40.22,40.22,40.17,40.22,6691.0,34.0403,34.0403,33.9979,34.0403,6691.0
2016-01-04 11:40:00,40.24,40.32,40.24,40.26,9803.0,34.0572,34.1249,34.0572,34.0741,9803.0
2016-01-04 11:45:00,40.26,40.29,40.25,40.28,6350.0,34.0741,34.0995,34.0657,34.091,6350.0
2016-01-04 11:50:00,40.29,40.33,40.28,40.28,5494.0,34.0995,34.1334,34.091,34.091,5494.0
2016-01-04 11:55:00,40.27,40.27,40.17,40.22,11203.0,34.0826,34.0826,33.9979,34.0403,11203.0
2016-01-04 12:00:00,40.21,40.21,40.15,40.16,3612.0,34.0318,34.0318,33.981,33.9895,3612.0
2016-01-04 12:05:00,40.19,40.24,40.17,40.18,7740.0,34.0149,34.0572,33.9979,34.0064,7740.0
2016-01-04 12:10:00,40.17,40.17,40.11,40.11,18851.0,33.9979,33.9979,33.9472,33.9472,18851.0
2016-01-04 12:15:00,40.11,40.17,40.11,40.15,3847.0,33.9472,33.9979,33.9472,33.981,3847.0
2016-01-04 12:20:00,40.15,40.17,40.1,40.11,5245.0,33.981,33.9979,33.9387,33.9472,5245.0
2016-01-04 12:25:00,40.11,40.21,40.11,40.18,5919.0,33.9472,34.0318,33.9472,34.0064,5919.0
2016-01-04 12:30:00,40.18,40.18,40.12,40.17,5018.0,34.0064,34.0064,33.9556,33.9979,5018.0
2016-01-04 12:35:00,40.16,40.24,40.15,40.21,8838.0,33.9895,34.0572,33.981,34.0318,8838.0
2016-01-04 12:40:00,40.22,40.26,40.19,40.23,10022.0,34.0403,34.0741,34.0149,34.0487,10022.0
2016-01-04 12:45:00,40.24,40.26,40.19,40.19,5100.0,34.0572,34.0741,34.0149,34.0149,5100.0
2016-01-04 12:50:00,40.19,40.27,40.19,40.26,3628.0,34.0149,34.0826,34.0149,34.0741,3628.0
2016-01-04 12:55:00,40.27,40.28,40.19,40.2,8177.0,34.0826,34.091,34.0149,34.0233,8177.0
2016-01-04 13:00:00,40.2,40.2,40.14,40.18,9012.0,34.0233,34.0233,33.9726,34.0064,9012.0
2016-01-04 13:05:00,40.18,40.18,40.15,40.15,7507.0,34.0064,34.0064,33.981,33.981,7507.0
2016-01-04 13:10:00,40.16,40.17,40.1,40.12,25671.0,33.9895,33.9979,33.9387,33.9556,25671.0
2016-01-04 13:15:00,40.12,40.15,40.09,40.1,18936.0,33.9556,33.981,33.9302,33.9387,18936.0
2016-01-04 13:20:00,40.1,40.13,40.06,40.08,5313.0,33.9387,33.9641,33.9048,33.9218,5313.0
2016-01-04 13:25:00,40.07,40.13,40.06,40.13,4224.0,33.9133,33.9641,33.9048,33.9641,4224.0
2016-01-04 13:30:00,40.12,40.15,40.11,40.11,5535.0,33.9556,33.981,33.9472,33.9472,5535.0
2016-01-04 13:35:00,40.11,40.12,40.08,40.12,5719.0,33.9472,33.9556,33.9218,33.9556,5719.0
2016-01-04 13:40:00,40.11,40.14,40.07,40.12,6128.0,33.9472,33.9726,33.9133,33.9556,6128.0
2016-01-04 13:45:00,40.12,40.12,40.07,40.11,6462.0,33.9556,33.9556,33.9133,33.9472,6462.0
2016-01-04 13:50:00,40.1,40.14,40.09,40.1,4752.0,33.9387,33.9726,33.9302,33.9387,4752.0
2016-01-04 13:55:00,40.12,40.14,40.08,40.08,5788.0,33.9556,33.9726,33.9218,33.9218,5788.0
2016-01-04 14:00:00,40.07,40.1,40.05,40.09,3628.0,33.9133,33.9387,33.8964,33.9302,3628.0
2016-01-04 14:05:00,40.07,40.1,40.03,40.1,6754.0,33.9133,33.9387,33.8795,33.9387,6754.0
2016-01-04 14:10:00,40.1,40.11,40.05,40.08,11416.0,33.9387,33.9472,33.8964,33.9218,11416.0
2016-01-04 14:15:00,40.07,40.11,40.03,40.1,7622.0,33.9133,33.9472,33.8795,33.9387,7622.0
2016-01-04 14:20:00,40.1,40.13,40.09,40.1,6937.0,33.9387,33.9641,33.9302,33.9387,6937.0
2016-01-04 14:25:00,40.1,40.14,40.09,40.09,9693.0,33.9387,33.9726,33.9302,33.9302,9693.0
2016-01-04 14:30:00,40.09,40.11,40.02,40.02,6490.0,33.9302,33.9472,33.871,33.871,6490.0
2016-01-04 14:35:00,40.02,40.04,40.01,40.04,8397.0,33.871,33.8879,33.8625,33.8879,8397.0
2016-01-04 14:40:00,40.05,40.05,40.03,40.03,5651.0,33.8964,33.8964,33.8795,33.8795,5651.0
2016-01-04 14:45:00,40.05,40.05,40.01,40.03,8106.0,33.8964,33.8964,33.8625,33.8795,8106.0
2016-01-04 14:50:00,40.03,40.04,40.01,40.02,6246.0,33.8795,33.8879,33.8625,33.871,6246.0
2016-01-04 14:55:00,40.02,40.09,40.02,40.08,7876.0,33.871,33.9302,33.871,33.9218,7876.0
2016-01-04 15:00:00,40.07,40.08,40.04,40.04,5550.0,33.9133,33.9218,33.8879,33.8879,5550.0
2016-01-04 15:05:00,40.04,40.09,40.03,40.04,8294.0,33.8879,33.9302,33.8795,33.8879,8294.0
2016-01-04 15:10:00,40.04,40.08,40.01,40.03,11413.0,33.8879,33.9218,33.8625,33.8795,11413.0
2016-01-04 15:15:00,40.02,40.03,39.98,39.99,12283.0,33.871,33.8795,33.8371,33.8456,12283.0
2016-01-04 15:20:00,39.98,39.98,39.91,39.93,11536.0,33.8371,33.8371,33.7779,33.7948,11536.0
2016-01-04 15:25:00,39.92,39.93,39.86,39.92,19936.0,33.7864,33.7948,33.7356,33.7864,19936.0
2016-01-04 15:30:00,39.92,40.05,39.91,40.0,20177.0,33.7864,33.8964,33.7779,33.8541,20177.0
2016-01-04 15:35:00,40.0,40.01,39.93,39.99,28989.0,33.8541,33.8625,33.7948,33.8456,28989.0
2016-01-04 15:40:00,39.99,40.03,39.95,40.02,30007.0,33.8456,33.8795,33.8117,33.871,30007.0
2016-01-04 15:45:00,40.03,40.17,40.03,40.15,40614.0,33.8795,33.9979,33.8795,33.981,40614.0
2016-01-04 15:50:00,40.16,40.16,40.06,40.12,40631.0,33.9895,33.9895,33.9048,33.9556,40631.0
2016-01-04 15:55:00,40.13,40.21,40.12,40.2,71492.0,33.9641,34.0318,33.9556,34.0233,71492.0
2016-01-05 09:30:00,40.32,40.44,40.21,40.28,13516.0,34.1249,34.2265,34.0318,34.091,13516.0
2016-01-05 09:35:00,40.3,40.39,40.29,40.33,11972.0,34.108,34.1841,34.0995,34.1334,11972.0
2016-01-05 09:40:00,40.34,40.45,40.25,40.42,19352.0,34.1418,34.2349,34.0657,34.2095,19352.0
2016-01-05 09:45:00,40.43,40.45,40.35,40.35,10865.0,34.218,34.2349,34.1503,34.1503,10865.0
2016-01-05 09:50:00,40.36,40.39,40.25,40.26,11579.0,34.1588,34.1841,34.0657,34.0741,11579.0
2016-01-05 09:55:00,40.26,40.26,40.17,40.18,12184.0,34.0741,34.0741,33.9979,34.0064,12184.0
2016-01-05 10:00:00,40.17,40.17,40.1,40.13,11891.0,33.9979,33.9979,33.9387,33.9641,11891.0
2016-01-05 10:05:00,40.13,40.2,40.13,40.15,15349.0,33.9641,34.0233,33.9641,33.981,15349.0
2016-01-05 10:10:00,40.15,40.2,40.15,40.19,8823.0,33.981,34.0233,33.981,34.0149,8823.0
2016-01-05 10:15:00,40.19,40.21,40.14,40.18,15103.0,34.0149,34.0318,33.9726,34.0064,15103.0
2016-01-05 10:20:00,40.18,40.18,40.13,40.17,9186.0,34.0064,34.0064,33.9641,33.9979,9186.0
2016-01-05 10:25:00,40.16,40.16,40.09,40.09,13847.0,33.9895,33.9895,33.9302,33.9302,13847.0
2016-01-05 10:30:00,40.09,40.13,40.07,40.09,13240.0,33.9302,33.9641,33.9133,33.9302,13240.0
2016-01-05 10:35:00,40.09,40.19,40.06,40.18,10543.0,33.9302,34.0149,33.9048,34.0064,10543.0
2016-01-05 10:40:00,40.18,40.23,40.15,40.16,16639.0,34.0064,34.0487,33.981,33.9895,16639.0
2016-01-05 10:45:00,40.17,40.2,40.16,40.2,8393.0,33.9979,34.0233,33.9895,34.0233,8393.0
2016-01-05 10:50:00,40.2,40.23,40.18,40.19,7864.0,34.0233,34.0487,34.0064,34.0149,7864.0
2016-01-05 10:55:00,40.19,40.2,40.14,40.17,8556.0,34.0149,34.0233,33.9726,33.9979,8556.0
2016-01-05 11:00:00,40.16,40.21,40.15,40.19,6645.0,33.9895,34.0318,33.981,34.0149,6645.0
2016-01-05 11:05:00,40.2,40.22,40.17,40.18,8718.0,34.0233,34.0403,33.9979,34.0064,8718.0
2016-01-05 11:10:00,40.17,40.18,40.11,40.11,8857.0,33.9979,34.0064,33.9472,33.9472,8857.0
2016-01-05 11:15:00,40.11,40.13,40.07,40.07,8948.0,33.9472,33.9641,33.9133,33.9133,8948.0
2016-01-05 11:20:00,40.08,40.12,40.05,40.05,11787.0,33.9218,33.9556,33.8964,33.8964,11787.0
2016-01-05 11:25:00,40.06,40.14,40.06,40.09,7700.0,33.9048,33.9726,33.9048,33.9302,7700.0
2016-01-05 11:30:00,40.09,40.19,40.08,40.19,7220.0,33.9302,34.0149,33.9218,34.0149,7220.0
2016-01-05 11:35:00,40.19,40.2,40.14,40.16,14726.0,34.0149,34.0233,33.9726,33.9895,14726.0
2016-01-05 11:40:00,40.16,40.21,40.14,40.16,8353.0,33.9895,34.0318,33.9726,33.9895,8353.0
2016-01-05 11:45:00,40.16,40.21,40.15,40.2,13259.0,33.9895,34.0318,33.981,34.0233,13259.0
2016-01-05 11:50:00,40.2,40.21,40.15,40.17,13929.0,34.0233,34.0318,33.981,33.9979,13929.0
2016-01-05 11:55:00,40.18,40.2,40.15,40.18,11525.0,34.0064,34.0233,33.981,34.0064,11525.0
2016-01-05 12:00:00,40.18,40.19,40.12,40.12,7963.0,34.0064,34.0149,33.9556,33.9556,7963.0
2016-01-05 12:05:00,40.12,40.16,40.12,40.15,6945.0,33.9556,33.9895,33.9556,33.981,6945.0
2016-01-05 12:10:00,40.15,40.16,40.11,40.12,8499.0,33.981,33.9895,33.9472,33.9556,8499.0
2016-01-05 12:15:00,40.11,40.15,40.09,40.14,8501.0,33.9472,33.981,33.9302,33.9726,8501.0
2016-01-05 12:20:00,40.12,40.15,40.1,40.14,19162.0,33.9556,33.981,33.9387,33.9726,19162.0
2016-01-05 12:25:00,40.14,40.15,40.1,40.12,14998.0,33.9726,33.981,33.9387,33.9556,14998.0
2016-01-05 12:30:00,40.12,40.16,40.11,40.14,7909.0,33.9556,33.9895,33.9472,33.9726,7909.0
2016-01-05 12:35:00,40.14,40.22,40.13,40.22,9719.0,33.9726,34.0403,33.9641,34.0403,9719.0
2016-01-05 12:40:00,40.21,40.21,40.13,40.14,11048.0,34.0318,34.0318,33.9641,33.9726,11048.0
2016-01-05 12:45:00,40.13,40.14,40.1,40.11,8973.0,33.9641,33.9726,33.9387,33.9472,8973.0
2016-01-05 12:50:00,40.1,40.13,40.09,40.13,6394.0,33.9387,33.9641,33.9302,33.9641,6394.0
2016-01-05 12:55:00,40.14,40.15,40.12,40.15,12010.0,33.9726,33.981,33.9556,33.981,12010.0
2016-01-05 13:00:00,40.15,40.16,40.11,40.15,21426.0,33.981,33.9895,33.9472,33.981,21426.0
2016-01-05 13:05:00,40.15,40.15,40.11,40.12,10511.0,33.981,33.981,33.9472,33.9556,10511.0
2016-01-05 13:10:00,40.13,40.16,40.11,40.12,9866.0,33.9641,33.9895,33.9472,33.9556,9866.0
2016-01-05 13:15:00,40.12,40.15,40.06,40.07,9630.0,33.9556,33.981,33.9048,33.9133,9630.0
2016-01-05 13:20:00,40.06,40.06,40.0,40.02,14795.0,33.9048,33.9048,33.8541,33.871,14795.0
2016-01-05 13:25:00,40.02,40.08,40.02,40.08,5067.0,33.871,33.9218,33.871,33.9218,5067.0
2016-01-05 13:30:00,40.08,40.13,40.08,40.12,8236.0,33.9218,33.9641,33.9218,33.9556,8236.0
2016-01-05 13:35:00,40.11,40.17,40.11,40.15,4745.0,33.9472,33.9979,33.9472,33.981,4745.0
2016-01-05 13:40:00,40.16,40.23,40.16,40.23,7186.0,33.9895,34.0487,33.9895,34.0487,7186.0
2016-01-05 13:45:00,40.22,40.24,40.2,40.22,7723.0,34.0403,34.0572,34.0233,34.0403,7723.0
2016-01-05 13:50:00,40.23,40.25,40.22,40.24,7198.0,34.0487,34.0657,34.0403,34.0572,7198.0
2016-01-05 13:55:00,40.25,40.26,40.22,40.22,6219.0,34.0657,34.0741,34.0403,34.0403,6219.0
2016-01-05 14:00:00,40.21,40.23,40.16,40.18,10573.0,34.0318,34.0487,33.9895,34.0064,10573.0
2016-01-05 14:05:00,40.18,40.2,40.15,40.17,5400.0,34.0064,34.0233,33.981,33.9979,5400.0
2016-01-05 14:10:00,40.18,40.2,40.15,40.19,7053.0,34.0064,34.0233,33.981,34.0149,7053.0
2016-01-05 14:15:00,40.18,40.23,40.16,40.23,6283.0,34.0064,34.0487,33.9895,34.0487,6283.0
2016-01-05 14:20:00,40.24,40.3,40.24,40.29,8573.0,34.0572,34.108,34.0572,34.0995,8573.0
2016-01-05 14:25:00,40.3,40.3,40.24,40.24,5173.0,34.108,34.108,34.0572,34.0572,5173.0
2016-01-05 14:30:00,40.25,40.27,40.25,40.26,7731.0,34.0657,34.0826,34.0657,34.0741,7731.0
2016-01-05 14:35:00,40.24,40.27,40.23,40.23,8646.0,34.0572,34.0826,34.0487,34.0487,8646.0
2016-01-05 14:40:00,40.23,40.24,40.18,40.19,6994.0,34.0487,34.0572,34.0064,34.0149,6994.0
2016-01-05 14:45:00,40.2,40.26,40.19,40.26,5573.0,34.0233,34.0741,34.0149,34.0741,5573.0
2016-01-05 14:50:00,40.26,40.27,40.22,40.24,8997.0,34.0741,34.0826,34.0403,34.0572,8997.0
2016-01-05 14:55:00,40.25,40.27,40.24,40.27,7746.0,34.0657,34.0826,34.0572,34.0826,7746.0
2016-01-05 15:00:00,40.27,40.27,40.22,40.22,10879.0,34.0826,34.0826,34.0403,34.0403,10879.0
2016-01-05 15:05:00,40.22,40.23,40.19,40.22,8109.0,34.0403,34.0487,34.0149,34.0403,8109.0
2016-01-05 15:10:00,40.22,40.25,40.2,40.25,10336.0,34.0403,34.0657,34.0233,34.0657,10336.0
2016-01-05 15:15:00,40.24,40.24,40.18,40.18,12241.0,34.0572,34.0572,34.0064,34.0064,12241.0
2016-01-05 15:20:00,40.19,40.23,40.16,40.2,16644.0,34.0149,34.0487,33.9895,34.0233,16644.0
2016-01-05 15:25:00,40.19,40.24,40.18,40.2,10621.0,34.0149,34.0572,34.0064,34.0233,10621.0
2016-01-05 15:30:00,40.21,40.26,40.19,40.23,18303.0,34.0318,34.0741,34.0149,34.0487,18303.0
2016-01-05 15:35:00,40.23,40.24,40.19,40.22,18244.0,34.0487,34.0572,34.0149,34.0403,18244.0
2016-01-05 15:40:00,40.22,40.32,40.22,40.27,31393.0,34.0403,34.1249,34.0403,34.0826,31393.0
2016-01-05 15:45:00,40.28,40.35,40.27,40.31,31921.0,34.091,34.1503,34.0826,34.1164,31921.0
2016-01-05 15:50:00,40.32,40.33,40.27,40.29,27773.0,34.1249,34.1334,34.0826,34.0995,27773.0
2016-01-05 15:55:00,40.29,40.3,40.25,40.29,63973.0,34.0995,34.108,34.0657,34.0995,63973.0
2016-01-06 09:30:00,39.88,39.92,39.82,39.89,6672.0,33.7525,33.7864,33.7017,33.761,6672.0
2016-01-06 09:35:00,39.8,39.86,39.8,39.86,5529.0,33.6848,33.7356,33.6848,33.7356,5529.0
2016-01-06 09:40:00,39.83,39.83,39.72,39.77,5306.0,33.7102,33.7102,33.6171,33.6594,5306.0
2016-01-06 09:45:00,39.77,39.78,39.66,39.69,9500.0,33.6594,33.6679,33.5663,33.5917,9500.0
2016-01-06 09:50:00,39.71,39.75,39.69,39.71,12930.0,33.6086,33.6425,33.5917,33.6086,12930.0
2016-01-06 09:55:00,39.72,39.77,39.7,39.77,10139.0,33.6171,33.6594,33.6002,33.6594,10139.0
2016-01-06 10:00:00,39.77,39.81,39.73,39.73,7854.0,33.6594,33.6933,33.6255,33.6255,7854.0
2016-01-06 10:05:00,39.74,39.82,39.74,39.8,4688.0,33.634,33.7017,33.634,33.6848,4688.0
2016-01-06 10:10:00,39.8,39.8,39.73,39.79,11063.0,33.6848,33.6848,33.6255,33.6763,11063.0
2016-01-06 10:15:00,39.78,39.78,39.74,39.77,4874.0,33.6679,33.6679,33.634,33.6594,4874.0
2016-01-06 10:20:00,39.78,39.81,39.76,39.8,8050.0,33.6679,33.6933,33.6509,33.6848,8050.0
2016-01-06 10:25:00,39.8,39.84,39.8,39.8,5900.0,33.6848,33.7186,33.6848,33.6848,5900.0
2016-01-06 10:30:00,39.8,39.8,39.76,39.8,11740.0,33.6848,33.6848,33.6509,33.6848,11740.0
2016-01-06 10:35:00,39.81,39.83,39.77,39.78,5452.0,33.6933,33.7102,33.6594,33.6679,5452.0
2016-01-06 10:40:00,39.79,39.8,39.74,39.74,11005.0,33.6763,33.6848,33.634,33.634,11005.0
2016-01-06 10:45:00,39.76,39.76,39.68,39.71,12141.0,33.6509,33.6509,33.5832,33.6086,12141.0
2016-01-06 10:50:00,39.71,39.72,39.62,39.62,22655.0,33.6086,33.6171,33.5325,33.5325,22655.0
2016-01-06 10:55:00,39.63,39.68,39.62,39.63,30221.0,33.5409,33.5832,33.5325,33.5409,30221.0
2016-01-06 11:00:00,39.63,39.68,39.62,39.66,49477.0,33.5409,33.5832,33.5325,33.5663,49477.0
2016-01-06 11:05:00,39.67,39.69,39.64,39.64,34990.0,33.5748,33.5917,33.5494,33.5494,34990.0
2016-01-06 11:10:00,39.64,39.72,39.62,39.71,27879.0,33.5494,33.6171,33.5325,33.6086,27879.0
2016-01-06 11:15:00,39.71,39.78,39.67,39.78,8159.0,33.6086,33.6679,33.5748,33.6679,8159.0
2016-01-06 11:20:00,39.78,39.86,39.77,39.81,6224.0,33.6679,33.7356,33.6594,33.6933,6224.0
2016-01-06 11:25:00,39.81,39.83,39.78,39.82,3633.0,33.6933,33.7102,33.6679,33.7017,3633.0
2016-01-06 11:30:00,39.81,39.81,39.78,39.8,4527.0,33.6933,33.6933,33.6679,33.6848,4527.0
2016-01-06 11:35:00,39.81,39.83,39.76,39.81,4250.0,33.6933,33.7102,33.6509,33.6933,4250.0
2016-01-06 11:40:00,39.82,39.85,39.8,39.81,12208.0,33.7017,33.7271,33.6848,33.6933,12208.0
2016-01-06 11:45:00,39.8,39.82,39.79,39.81,8020.0,33.6848,33.7017,33.6763,33.6933,8020.0
2016-01-06 11:50:00,39.81,39.82,39.78,39.8,5802.0,33.6933,33.7017,33.6679,33.6848,5802.0
2016-01-06 11:55:00,39.8,39.8,39.74,39.75,7014.0,33.6848,33.6848,33.634,33.6425,7014.0
2016-01-06 12:00:00,39.73,39.73,39.69,39.72,3670.0,33.6255,33.6255,33.5917,33.6171,3670.0
2016-01-06 12:05:00,39.72,39.75,39.67,39.68,15223.0,33.6171,33.6425,33.5748,33.5832,15223.0
2016-01-06 12:10:00,39.68,39.7,39.68,39.69,11130.0,33.5832,33.6002,33.5832,33.5917,11130.0
2016-01-06 12:15:00,39.69,39.7,39.68,39.7,7472.0,33.5917,33.6002,33.5832,33.6002,7472.0
2016-01-06 12:20:00,39.69,39.71,39.68,39.69,13902.0,33.5917,33.6086,33.5832,33.5917,13902.0
2016-01-06 12:25:00,39.7,39.7,39.67,39.69,7520.0,33.6002,33.6002,33.5748,33.5917,7520.0
2016-01-06 12:30:00,39.68,39.7,39.68,39.7,5970.0,33.5832,33.6002,33.5832,33.6002,5970.0
2016-01-06 12:35:00,39.69,39.72,39.68,39.7,41300.0,33.5917,33.6171,33.5832,33.6002,41300.0
2016-01-06 12:40:00,39.7,39.7,39.69,39.69,9171.0,33.6002,33.6002,33.5917,33.5917,9171.0
2016-01-06 12:45:00,39.68,39.71,39.67,39.68,14561.0,33.5832,33.6086,33.5748,33.5832,14561.0
2016-01-06 12:50:00,39.69,39.7,39.68,39.69,1752.0,33.5917,33.6002,33.5832,33.5917,1752.0
2016-01-06 12:55:00,39.7,39.71,39.66,39.66,6499.0,33.6002,33.6086,33.5663,33.5663,6499.0
2016-01-06 13:00:00,39.67,39.69,39.66,39.67,3902.0,33.5748,33.5917,33.5663,33.5748,3902.0
2016-01-06 13:05:00,39.69,39.69,39.66,39.66,2964.0,33.5917,33.5917,33.5663,33.5663,2964.0
2016-01-06 13:10:00,39.66,39.66,39.58,39.59,11790.0,33.5663,33.5663,33.4986,33.5071,11790.0
2016-01-06 13:15:00,39.58,39.61,39.57,39.58,5257.0,33.4986,33.524,33.4901,33.4986,5257.0
2016-01-06 13:20:00,39.58,39.61,39.56,39.61,6210.0,33.4986,33.524,33.4817,33.524,6210.0
2016-01-06 13:25:00,39.61,39.62,39.58,39.58,6100.0,33.524,33.5325,33.4986,33.4986,6100.0
2016-01-06 13:30:00,39.6,39.6,39.5,39.57,33522.0,33.5155,33.5155,33.4309,33.4901,33522.0
2016-01-06 13:35:00,39.58,39.62,39.58,39.62,3640.0,33.4986,33.5325,33.4986,33.5325,3640.0
2016-01-06 13:40:00,39.63,39.63,39.6,39.6,2099.0,33.5409,33.5409,33.5155,33.5155,2099.0
2016-01-06 13:45:00,39.6,39.6,39.55,39.56,3303.0,33.5155,33.5155,33.4732,33.4817,3303.0
2016-01-06 13:50:00,39.56,39.59,39.56,39.57,3905.0,33.4817,33.5071,33.4817,33.4901,3905.0
2016-01-06 13:55:00,39.57,39.59,39.56,39.57,8935.0,33.4901,33.5071,33.4817,33.4901,8935.0
2016-01-06 14:00:00,39.57,39.61,39.53,39.58,7477.0,33.4901,33.524,33.4563,33.4986,7477.0
2016-01-06 14:05:00,39.59,39.62,39.55,39.61,5009.0,33.5071,33.5325,33.4732,33.524,5009.0
2016-01-06 14:10:00,39.63,39.63,39.56,39.58,13383.0,33.5409,33.5409,33.4817,33.4986,13383.0
2016-01-06 14:15:00,39.6,39.62,39.59,39.6,2363.0,33.5155,33.5325,33.5071,33.5155,2363.0
2016-01-06 14:20:00,39.62,39.62,39.58,39.61,5060.0,33.5325,33.5325,33.4986,33.524,5060.0
2016-01-06 14:25:00,39.61,39.62,39.58,39.61,4997.0,33.524,33.5325,33.4986,33.524,4997.0
2016-01-06 14:30:00,39.62,39.62,39.51,39.53,17791.0,33.5325,33.5325,33.4394,33.4563,17791.0
2016-01-06 14:35:00,39.54,39.58,39.54,39.55,5932.0,33.4647,33.4986,33.4647,33.4732,5932.0
2016-01-06 14:40:00,39.55,39.55,39.46,39.47,7033.0,33.4732,33.4732,33.397,33.4055,7033.0
2016-01-06 14:45:00,39.48,39.48,39.43,39.43,2900.0,33.414,33.414,33.3716,33.3716,2900.0
2016-01-06 14:50:00,39.42,39.42,39.38,39.39,6200.0,33.3632,33.3632,33.3293,33.3378,6200.0
2016-01-06 14:55:00,39.39,39.4,39.36,39.38,4100.0,33.3378,33.3463,33.3124,33.3293,4100.0
2016-01-06 15:00:00,39.39,39.39,39.36,39.38,6490.0,33.3378,33.3378,33.3124,33.3293,6490.0
2016-01-06 15:05:00,39.38,39.4,39.38,39.4,3246.0,33.3293,33.3463,33.3293,33.3463,3246.0
2016-01-06 15:10:00,39.41,39.43,39.39,39.42,6955.0,33.3547,33.3716,33.3378,33.3632,6955.0
2016-01-06 15:15:00,39.42,39.48,39.42,39.47,2942.0,33.3632,33.414,33.3632,33.4055,2942.0
2016-01-06 15:20:00,39.48,39.5,39.46,39.48,6212.0,33.414,33.4309,33.397,33.414,6212.0
2016-01-06 15:25:00,39.48,39.55,39.48,39.52,5875.0,33.414,33.4732,33.414,33.4478,5875.0
2016-01-06 15:30:00,39.53,39.57,39.5,39.53,8787.0,33.4563,33.4901,33.4309,33.4563,8787.0
2016-01-06 15:35:00,39.53,39.58,39.5,39.56,9123.0,33.4563,33.4986,33.4309,33.4817,9123.0
2016-01-06 15:40:00,39.58,39.58,39.53,39.55,19812.0,33.4986,33.4986,33.4563,33.4732,19812.0
2016-01-06 15:45:00,39.54,39.57,39.5,39.52,19202.0,33.4647,33.4901,33.4309,33.4478,19202.0
2016-01-06 15:50:00,39.52,39.52,39.42,39.49,31271.0,33.4478,33.4478,33.3632,33.4224,31271.0
2016-01-06 15:55:00,39.49,39.55,39.46,39.54,34272.0,33.4224,33.4732,33.397,33.4647,34272.0
2016-01-07 09:30:00,38.82,38.89,38.69,38.71,19312.0,32.8554,32.9146,32.7453,32.7623,19312.0
2016-01-07 09:35:00,38.73,38.82,38.66,38.8,23536.0,32.7792,32.8554,32.72,32.8384,23536.0
2016-01-07 09:40:00,38.78,38.87,38.75,38.87,10245.0,32.8215,32.8977,32.7961,32.8977,10245.0
2016-01-07 09:45:00,38.85,38.96,38.83,38.95,9410.0,32.8808,32.9739,32.8638,32.9654,9410.0
2016-01-07 09:50:00,38.95,38.95,38.89,38.9,11670.0,32.9654,32.9654,32.9146,32.9231,11670.0
2016-01-07 09:55:00,38.91,38.91,38.84,38.85,7289.0,32.9315,32.9315,32.8723,32.8808,7289.0
2016-01-07 10:00:00,38.84,38.85,38.77,38.78,10763.0,32.8723,32.8808,32.8131,32.8215,10763.0
2016-01-07 10:05:00,38.77,38.81,38.75,38.78,9027.0,32.8131,32.8469,32.7961,32.8215,9027.0
2016-01-07 10:10:00,38.77,38.77,38.73,38.75,9705.0,32.8131,32.8131,32.7792,32.7961,9705.0
2016-01-07 10:15:00,38.76,38.86,38.74,38.85,17124.0,32.8046,32.8892,32.7877,32.8808,17124.0
2016-01-07 10:20:00,38.85,38.86,38.71,38.72,14904.0,32.8808,32.8892,32.7623,32.7707,14904.0
2016-01-07 10:25:00,38.74,38.8,38.74,38.74,11600.0,32.7877,32.8384,32.7877,32.7877,11600.0
2016-01-07 10:30:00,38.75,38.77,38.7,38.77,18375.0,32.7961,32.8131,32.7538,32.8131,18375.0
2016-01-07 10:35:00,38.77,38.84,38.76,38.79,17599.0,32.8131,32.8723,32.8046,32.83,17599.0
2016-01-07 10:40:00,38.79,38.79,38.71,38.71,11054.0,32.83,32.83,32.7623,32.7623,11054.0
2016-01-07 10:45:00,38.72,38.76,38.72,38.72,10413.0,32.7707,32.8046,32.7707,32.7707,10413.0
2016-01-07 10:50:00,38.72,38.84,38.72,38.81,37370.0,32.7707,32.8723,32.7707,32.8469,37370.0
2016-01-07 10:55:00,38.82,38.82,38.76,38.79,29148.0,32.8554,32.8554,32.8046,32.83,29148.0
2016-01-07 11:00:00,38.8,38.81,38.75,38.76,8450.0,32.8384,32.8469,32.7961,32.8046,8450.0
2016-01-07 11:05:00,38.75,38.76,38.66,38.67,12455.0,32.7961,32.8046,32.72,32.7284,12455.0
2016-01-07 11:10:00,38.66,38.66,38.59,38.59,10478.0,32.72,32.72,32.6607,32.6607,10478.0
2016-01-07 11:15:00,38.59,38.65,38.59,38.63,6874.0,32.6607,32.7115,32.6607,32.6946,6874.0
2016-01-07 11:20:00,38.63,38.66,38.61,38.64,6540.0,32.6946,32.72,32.6776,32.703,6540.0
2016-01-07 11:25:00,38.65,38.71,38.64,38.7,11050.0,32.7115,32.7623,32.703,32.7538,11050.0
2016-01-07 11:30:00,38.69,38.72,38.67,38.7,20821.0,32.7453,32.7707,32.7284,32.7538,20821.0
2016-01-07 11:35:00,38.7,38.75,38.7,38.74,9718.0,32.7538,32.7961,32.7538,32.7877,9718.0
2016-01-07 11:40:00,38.74,38.78,38.74,38.77,5150.0,32.7877,32.8215,32.7877,32.8131,5150.0
2016-01-07 11:45:00,38.77,38.77,38.69,38.71,13854.0,32.8131,32.8131,32.7453,32.7623,13854.0
2016-01-07 11:50:00,38.72,38.76,38.72,38.74,10700.0,32.7707,32.8046,32.7707,32.7877,10700.0
2016-01-07 11:55:00,38.76,38.77,38.72,38.73,5315.0,32.8046,32.8131,32.7707,32.7792,5315.0
2016-01-07 12:00:00,38.72,38.76,38.71,38.76,8821.0,32.7707,32.8046,32.7623,32.8046,8821.0
2016-01-07 12:05:00,38.75,38.82,38.75,38.8,9830.0,32.7961,32.8554,32.7961,32.8384,9830.0
2016-01-07 12:10:00,38.81,38.83,38.81,38.83,4223.0,32.8469,32.8638,32.8469,32.8638,4223.0
2016-01-07 12:15:00,38.82,38.83,38.8,38.8,8646.0,32.8554,32.8638,32.8384,32.8384,8646.0
2016-01-07 12:20:00,38.8,38.81,38.75,38.75,4780.0,32.8384,32.8469,32.7961,32.7961,4780.0
2016-01-07 12:25:00,38.76,38.76,38.7,38.7,5783.0,32.8046,32.8046,32.7538,32.7538,5783.0
2016-01-07 12:30:00,38.7,38.73,38.7,38.71,8535.0,32.7538,32.7792,32.7538,32.7623,8535.0
2016-01-07 12:35:00,38.71,38.72,38.61,38.61,11109.0,32.7623,32.7707,32.6776,32.6776,11109.0
2016-01-07 12:40:00,38.61,38.63,38.59,38.61,11372.0,32.6776,32.6946,32.6607,32.6776,11372.0
2016-01-07 12:45:00,38.62,38.65,38.61,38.61,8685.0,32.6861,32.7115,32.6776,32.6776,8685.0
2016-01-07 12:50:00,38.61,38.61,38.52,38.54,12982.0,32.6776,32.6776,32.6015,32.6184,12982.0
2016-01-07 12:55:00,38.54,38.56,38.51,38.52,7944.0,32.6184,32.6353,32.593,32.6015,7944.0
2016-01-07 13:00:00,38.52,38.53,38.49,38.49,11407.0,32.6015,32.6099,32.5761,32.5761,11407.0
2016-01-07 13:05:00,38.49,38.52,38.44,38.44,13840.0,32.5761,32.6015,32.5338,32.5338,13840.0
2016-01-07 13:10:00,38.44,38.45,38.37,38.41,25572.0,32.5338,32.5422,32.4745,32.5084,25572.0
2016-01-07 13:15:00,38.4,38.44,38.37,38.41,9236.0,32.4999,32.5338,32.4745,32.5084,9236.0
2016-01-07 13:20:00,38.42,38.43,38.35,38.4,13032.0,32.5168,32.5253,32.4576,32.4999,13032.0
2016-01-07 13:25:00,38.41,38.47,38.41,38.46,9094.0,32.5084,32.5591,32.5084,32.5507,9094.0
2016-01-07 13:30:00,38.46,38.54,38.45,38.54,16522.0,32.5507,32.6184,32.5422,32.6184,16522.0
2016-01-07 13:35:00,38.55,38.56,38.5,38.55,31581.0,32.6269,32.6353,32.5845,32.6269,31581.0
2016-01-07 13:40:00,38.55,38.64,38.54,38.64,9584.0,32.6269,32.703,32.6184,32.703,9584.0
2016-01-07 13:45:00,38.63,38.68,38.63,38.68,9319.0,32.6946,32.7369,32.6946,32.7369,9319.0
2016-01-07 13:50:00,38.67,38.72,38.65,38.71,8602.0,32.7284,32.7707,32.7115,32.7623,8602.0
2016-01-07 13:55:00,38.71,38.74,38.68,38.7,10578.0,32.7623,32.7877,32.7369,32.7538,10578.0
2016-01-07 14:00:00,38.69,38.7,38.64,38.65,7030.0,32.7453,32.7538,32.703,32.7115,7030.0
2016-01-07 14:05:00,38.63,38.65,38.61,38.62,11428.0,32.6946,32.7115,32.6776,32.6861,11428.0
2016-01-07 14:10:00,38.62,38.67,38.61,38.65,8720.0,32.6861,32.7284,32.6776,32.7115,8720.0
2016-01-07 14:15:00,38.66,38.74,38.66,38.74,13343.0,32.72,32.7877,32.72,32.7877,13343.0
2016-01-07 14:20:00,38.74,38.74,38.71,38.73,9450.0,32.7877,32.7877,32.7623,32.7792,9450.0
2016-01-07 14:25:00,38.74,38.76,38.69,38.69,13200.0,32.7877,32.8046,32.7453,32.7453,13200.0
2016-01-07 14:30:00,38.7,38.72,38.63,38.64,9170.0,32.7538,32.7707,32.6946,32.703,9170.0
2016-01-07 14:35:00,38.65,38.69,38.64,38.69,7789.0,32.7115,32.7453,32.703,32.7453,7789.0
2016-01-07 14:40:00,38.69,38.79,38.67,38.78,14515.0,32.7453,32.83,32.7284,32.8215,14515.0
2016-01-07 14:45:00,38.77,38.89,38.76,38.88,17943.0,32.8131,32.9146,32.8046,32.9062,17943.0
2016-01-07 14:50:00,38.88,38.89,38.82,38.83,6333.0,32.9062,32.9146,32.8554,32.8638,6333.0
2016-01-07 14:55:00,38.83,38.86,38.76,38.77,28951.0,32.8638,32.8892,32.8046,32.8131,28951.0
2016-01-07 15:00:00,38.76,38.78,38.74,38.76,23033.0,32.8046,32.8215,32.7877,32.8046,23033.0
2016-01-07 15:05:00,38.76,38.83,38.76,38.83,11127.0,32.8046,32.8638,32.8046,32.8638,11127.0
2016-01-07 15:10:00,38.82,38.85,38.79,38.8,10919.0,32.8554,32.8808,32.83,32.8384,10919.0
2016-01-07 15:15:00,38.8,38.81,38.76,38.79,12694.0,32.8384,32.8469,32.8046,32.83,12694.0
2016-01-07 15:20:00,38.78,38.79,38.74,38.77,12580.0,32.8215,32.83,32.7877,32.8131,12580.0
2016-01-07 15:25:00,38.76,38.76,38.69,38.7,13823.0,32.8046,32.8046,32.7453,32.7538,13823.0
2016-01-07 15:30:00,38.69,38.81,38.68,38.79,17659.0,32.7453,32.8469,32.7369,32.83,17659.0
2016-01-07 15:35:00,38.79,38.85,38.77,38.82,12946.0,32.83,32.8808,32.8131,32.8554,12946.0
2016-01-07 15:40:00,38.82,38.85,38.75,38.77,21768.0,32.8554,32.8808,32.7961,32.8131,21768.0
2016-01-07 15:45:00,38.77,38.88,38.76,38.85,32780.0,32.8131,32.9062,32.8046,32.8808,32780.0
2016-01-07 15:50:00,38.85,38.87,38.81,38.87,29142.0,32.8808,32.8977,32.8469,32.8977,29142.0
2016-01-07 15:55:00,38.86,38.88,38.71,38.71,64187.0,32.8892,32.9062,32.7623,32.7623,64187.0
2016-01-08 09:30:00,38.81,39.06,38.55,38.76,24454.0,32.8469,33.0585,32.6269,32.8046,24454.0
2016-01-08 09:35:00,38.76,38.76,38.66,38.71,11792.0,32.8046,32.8046,32.72,32.7623,11792.0
2016-01-08 09:40:00,38.69,38.77,38.65,38.65,7700.0,32.7453,32.8131,32.7115,32.7115,7700.0
2016-01-08 09:45:00,38.66,38.7,38.61,38.68,9702.0,32.72,32.7538,32.6776,32.7369,9702.0
2016-01-08 09:50:00,38.68,38.72,38.64,38.68,7250.0,32.7369,32.7707,32.703,32.7369,7250.0
2016-01-08 09:55:00,38.7,38.81,38.69,38.73,6855.0,32.7538,32.8469,32.7453,32.7792,6855.0
2016-01-08 10:00:00,38.73,38.73,38.56,38.57,7758.0,32.7792,32.7792,32.6353,32.6438,7758.0
2016-01-08 10:05:00,38.57,38.62,38.52,38.54,7326.0,32.6438,32.6861,32.6015,32.6184,7326.0
2016-01-08 10:10:00,38.52,38.52,38.47,38.48,6714.0,32.6015,32.6015,32.5591,32.5676,6714.0
2016-01-08 10:15:00,38.49,38.59,38.49,38.52,3900.0,32.5761,32.6607,32.5761,32.6015,3900.0
2016-01-08 10:20:00,38.53,38.56,38.48,38.56,4230.0,32.6099,32.6353,32.5676,32.6353,4230.0
2016-01-08 10:25:00,38.57,38.67,38.56,38.6,11230.0,32.6438,32.7284,32.6353,32.6692,11230.0
2016-01-08 10:30:00,38.6,38.67,38.6,38.64,12549.0,32.6692,32.7284,32.6692,32.703,12549.0
2016-01-08 10:35:00,38.63,38.65,38.57,38.58,8212.0,32.6946,32.7115,32.6438,32.6522,8212.0
2016-01-08 10:40:00,38.57,38.58,38.55,38.55,3717.0,32.6438,32.6522,32.6269,32.6269,3717.0
2016-01-08 10:45:00,38.54,38.69,38.54,38.69,6485.0,32.6184,32.7453,32.6184,32.7453,6485.0
2016-01-08 10:50:00,38.69,38.69,38.59,38.59,7240.0,32.7453,32.7453,32.6607,32.6607,7240.0
2016-01-08 10:55:00,38.58,38.66,38.58,38.63,3777.0,32.6522,32.72,32.6522,32.6946,3777.0
2016-01-08 11:00:00,38.63,38.66,38.6,38.63,6621.0,32.6946,32.72,32.6692,32.6946,6621.0
2016-01-08 11:05:00,38.64,38.66,38.58,38.61,3753.0,32.703,32.72,32.6522,32.6776,3753.0
2016-01-08 11:10:00,38.6,38.62,38.54,38.59,4574.0,32.6692,32.6861,32.6184,32.6607,4574.0
2016-01-08 11:15:00,38.57,38.58,38.56,38.56,7021.0,32.6438,32.6522,32.6353,32.6353,7021.0
2016-01-08 11:20:00,38.56,38.56,38.51,38.54,4753.0,32.6353,32.6353,32.593,32.6184,4753.0
2016-01-08 11:25:00,38.54,38.54,38.47,38.48,7466.0,32.6184,32.6184,32.5591,32.5676,7466.0
2016-01-08 11:30:00,38.48,38.49,38.41,38.42,4455.0,32.5676,32.5761,32.5084,32.5168,4455.0
2016-01-08 11:35:00,38.42,38.51,38.42,38.51,4900.0,32.5168,32.593,32.5168,32.593,4900.0
2016-01-08 11:40:00,38.5,38.55,38.47,38.55,6746.0,32.5845,32.6269,32.5591,32.6269,6746.0
2016-01-08 11:45:00,38.55,38.56,38.54,38.56,3300.0,32.6269,32.6353,32.6184,32.6353,3300.0
2016-01-08 11:50:00,38.56,38.59,38.56,38.59,2998.0,32.6353,32.6607,32.6353,32.6607,2998.0
2016-01-08 11:55:00,38.59,38.61,38.58,38.6,3000.0,32.6607,32.6776,32.6522,32.6692,3000.0
2016-01-08 12:00:00,38.59,38.62,38.56,38.58,5200.0,32.6607,32.6861,32.6353,32.6522,5200.0
2016-01-08 12:05:00,38.59,38.61,38.57,38.6,2950.0,32.6607,32.6776,32.6438,32.6692,2950.0
2016-01-08 12:10:00,38.62,38.62,38.59,38.59,3098.0,32.6861,32.6861,32.6607,32.6607,3098.0
2016-01-08 12:15:00,38.59,38.66,38.59,38.66,6100.0,32.6607,32.72,32.6607,32.72,6100.0
2016-01-08 12:20:00,38.66,38.69,38.64,38.69,2115.0,32.72,32.7453,32.703,32.7453,2115.0
2016-01-08 12:25:00,38.68,38.69,38.65,38.67,8797.0,32.7369,32.7453,32.7115,32.7284,8797.0
2016-01-08 12:30:00,38.66,38.67,38.64,38.65,3740.0,32.72,32.7284,32.703,32.7115,3740.0
2016-01-08 12:35:00,38.63,38.68,38.63,38.63,4327.0,32.6946,32.7369,32.6946,32.6946,4327.0
2016-01-08 12:40:00,38.62,38.64,38.59,38.61,2959.0,32.6861,32.703,32.6607,32.6776,2959.0
2016-01-08 12:45:00,38.61,38.65,38.61,38.63,3667.0,32.6776,32.7115,32.6776,32.6946,3667.0
2016-01-08 12:50:00,38.63,38.65,38.6,38.64,5025.0,32.6946,32.7115,32.6692,32.703,5025.0
2016-01-08 12:55:00,38.65,38.65,38.61,38.62,3522.0,32.7115,32.7115,32.6776,32.6861,3522.0
2016-01-08 13:00:00,38.62,38.64,38.6,38.61,6336.0,32.6861,32.703,32.6692,32.6776,6336.0
2016-01-08 13:05:00,38.59,38.59,38.53,38.54,4750.0,32.6607,32.6607,32.6099,32.6184,4750.0
2016-01-08 13:10:00,38.55,38.57,38.52,38.55,12205.0,32.6269,32.6438,32.6015,32.6269,12205.0
2016-01-08 13:15:00,38.54,38.57,38.53,38.56,3300.0,32.6184,32.6438,32.6099,32.6353,3300.0
2016-01-08 13:20:00,38.55,38.56,38.48,38.5,8273.0,32.6269,32.6353,32.5676,32.5845,8273.0
2016-01-08 13:25:00,38.49,38.54,38.48,38.52,4381.0,32.5761,32.6184,32.5676,32.6015,4381.0
2016-01-08 13:30:00,38.52,38.54,38.51,38.54,3062.0,32.6015,32.6184,32.593,32.6184,3062.0
2016-01-08 13:35:00,38.55,38.58,38.54,38.57,8000.0,32.6269,32.6522,32.6184,32.6438,8000.0
2016-01-08 13:40:00,38.56,38.58,38.54,38.57,3500.0,32.6353,32.6522,32.6184,32.6438,3500.0
2016-01-08 13:45:00,38.56,38.56,38.54,38.54,4307.0,32.6353,32.6353,32.6184,32.6184,4307.0
2016-01-08 13:50:00,38.54,38.56,38.53,38.56,4101.0,32.6184,32.6353,32.6099,32.6353,4101.0
2016-01-08 13:55:00,38.56,38.56,38.53,38.53,2789.0,32.6353,32.6353,32.6099,32.6099,2789.0
2016-01-08 14:00:00,38.54,38.62,38.54,38.61,4611.0,32.6184,32.6861,32.6184,32.6776,4611.0
2016-01-08 14:05:00,38.6,38.62,38.6,38.62,2800.0,32.6692,32.6861,32.6692,32.6861,2800.0
2016-01-08 14:10:00,38.61,38.61,38.55,38.55,6355.0,32.6776,32.6776,32.6269,32.6269,6355.0
2016-01-08 14:15:00,38.53,38.56,38.51,38.54,5059.0,32.6099,32.6353,32.593,32.6184,5059.0
2016-01-08 14:20:00,38.53,38.55,38.48,38.49,9188.0,32.6099,32.6269,32.5676,32.5761,9188.0
2016-01-08 14:25:00,38.5,38.5,38.46,38.49,4153.0,32.5845,32.5845,32.5507,32.5761,4153.0
2016-01-08 14:30:00,38.5,38.51,38.48,38.49,6872.0,32.5845,32.593,32.5676,32.5761,6872.0
2016-01-08 14:35:00,38.5,38.5,38.42,38.46,5710.0,32.5845,32.5845,32.5168,32.5507,5710.0
2016-01-08 14:40:00,38.44,38.51,38.43,38.51,4412.0,32.5338,32.593,32.5253,32.593,4412.0
2016-01-08 14:45:00,38.51,38.53,38.5,38.52,5950.0,32.593,32.6099,32.5845,32.6015,5950.0
2016-01-08 14:50:00,38.52,38.53,38.47,38.49,5596.0,32.6015,32.6099,32.5591,32.5761,5596.0
2016-01-08 14:55:00,38.5,38.51,38.47,38.48,4036.0,32.5845,32.593,32.5591,32.5676,4036.0
2016-01-08 15:00:00,38.47,38.5,38.46,38.49,6420.0,32.5591,32.5845,32.5507,32.5761,6420.0
2016-01-08 15:05:00,38.5,38.51,38.48,38.48,4129.0,32.5845,32.593,32.5676,32.5676,4129.0
2016-01-08 15:10:00,38.48,38.5,38.43,38.45,7091.0,32.5676,32.5845,32.5253,32.5422,7091.0
2016-01-08 15:15:00,38.46,38.5,38.46,38.46,10612.0,32.5507,32.5845,32.5507,32.5507,10612.0
2016-01-08 15:20:00,38.45,38.48,38.43,38.45,5400.0,32.5422,32.5676,32.5253,32.5422,5400.0
2016-01-08 15:25:00,38.46,38.49,38.43,38.44,9385.0,32.5507,32.5761,32.5253,32.5338,9385.0
2016-01-08 15:30:00,38.43,38.44,38.37,38.4,15184.0,32.5253,32.5338,32.4745,32.4999,15184.0
2016-01-08 15:35:00,38.4,38.43,38.35,38.41,12365.0,32.4999,32.5253,32.4576,32.5084,12365.0
2016-01-08 15:40:00,38.38,38.39,38.33,38.36,22459.0,32.483,32.4914,32.4407,32.466,22459.0
2016-01-08 15:45:00,38.36,38.39,38.34,38.36,42620.0,32.466,32.4914,32.4491,32.466,42620.0
2016-01-08 15:50:00,38.36,38.37,38.29,38.29,41878.0,32.466,32.4745,32.4068,32.4068,41878.0
2016-01-08 15:55:00,38.3,38.33,38.25,38.3,68331.0,32.4153,32.4407,32.3729,32.4153,68331.0
2016-01-11 09:30:00,38.35,38.41,38.15,38.2,36022.0,32.4576,32.5084,32.2883,32.3306,36022.0
2016-01-11 09:35:00,38.2,38.24,38.0,38.06,30674.0,32.3306,32.3645,32.1614,32.2121,30674.0
2016-01-11 09:40:00,38.07,38.12,38.02,38.07,16278.0,32.2206,32.2629,32.1783,32.2206,16278.0
2016-01-11 09:45:00,38.08,38.11,37.96,37.96,10130.0,32.2291,32.2545,32.1275,32.1275,10130.0
2016-01-11 09:50:00,37.96,37.97,37.9,37.9,7100.0,32.1275,32.136,32.0767,32.0767,7100.0
2016-01-11 09:55:00,37.9,37.9,37.8,37.82,13140.0,32.0767,32.0767,31.9921,32.009,13140.0
2016-01-11 10:00:00,37.82,37.92,37.79,37.82,17377.0,32.009,32.0937,31.9836,32.009,17377.0
2016-01-11 10:05:00,37.85,37.89,37.81,37.86,26665.0,32.0344,32.0683,32.0006,32.0429,26665.0
2016-01-11 10:10:00,37.86,37.9,37.82,37.9,11100.0,32.0429,32.0767,32.009,32.0767,11100.0
2016-01-11 10:15:00,37.9,37.91,37.84,37.9,13746.0,32.0767,32.0852,32.0259,32.0767,13746.0
2016-01-11 10:20:00,37.9,38.02,37.9,37.97,12300.0,32.0767,32.1783,32.0767,32.136,12300.0
2016-01-11 10:25:00,37.99,38.08,37.99,38.04,15273.0,32.1529,32.2291,32.1529,32.1952,15273.0
2016-01-11 10:30:00,38.05,38.12,38.04,38.12,8165.0,32.2037,32.2629,32.1952,32.2629,8165.0
2016-01-11 10:35:00,38.14,38.14,38.04,38.05,4150.0,32.2799,32.2799,32.1952,32.2037,4150.0
2016-01-11 10:40:00,38.04,38.05,37.98,38.04,5995.0,32.1952,32.2037,32.1444,32.1952,5995.0
2016-01-11 10:45:00,38.03,38.03,37.88,37.9,6455.0,32.1868,32.1868,32.0598,32.0767,6455.0
2016-01-11 10:50:00,37.9,37.9,37.82,37.83,5950.0,32.0767,32.0767,32.009,32.0175,5950.0
2016-01-11 10:55:00,37.84,37.85,37.79,37.81,8650.0,32.0259,32.0344,31.9836,32.0006,8650.0
2016-01-11 11:00:00,37.82,37.82,37.75,37.79,9185.0,32.009,32.009,31.9498,31.9836,9185.0
2016-01-11 11:05:00,37.78,37.78,37.72,37.72,3998.0,31.9752,31.9752,31.9244,31.9244,3998.0
2016-01-11 11:10:00,37.74,37.79,37.72,37.78,6600.0,31.9413,31.9836,31.9244,31.9752,6600.0
2016-01-11 11:15:00,37.79,37.85,37.78,37.85,5200.0,31.9836,32.0344,31.9752,32.0344,5200.0
2016-01-11 11:20:00,37.82,37.82,37.76,37.77,4831.0,32.009,32.009,31.9582,31.9667,4831.0
2016-01-11 11:25:00,37.76,37.79,37.75,37.78,6493.0,31.9582,31.9836,31.9498,31.9752,6493.0
2016-01-11 11:30:00,37.78,37.78,37.71,37.73,6561.0,31.9752,31.9752,31.9159,31.9328,6561.0
2016-01-11 11:35:00,37.72,37.84,37.72,37.84,25404.0,31.9244,32.0259,31.9244,32.0259,25404.0
2016-01-11 11:40:00,37.84,37.95,37.84,37.88,22162.0,32.0259,32.119,32.0259,32.0598,22162.0
2016-01-11 11:45:00,37.89,37.97,37.86,37.96,21661.0,32.0683,32.136,32.0429,32.1275,21661.0
2016-01-11 11:50:00,37.95,37.99,37.94,37.99,8555.0,32.119,32.1529,32.1106,32.1529,8555.0
2016-01-11 11:55:00,37.96,37.99,37.94,37.95,5486.0,32.1275,32.1529,32.1106,32.119,5486.0
2016-01-11 12:00:00,37.95,37.98,37.94,37.97,10564.0,32.119,32.1444,32.1106,32.136,10564.0
2016-01-11 12:05:00,37.96,38.01,37.95,37.99,12403.0,32.1275,32.1698,32.119,32.1529,12403.0
2016-01-11 12:10:00,37.99,38.01,37.93,37.94,4500.0,32.1529,32.1698,32.1021,32.1106,4500.0
2016-01-11 12:15:00,37.93,37.95,37.87,37.88,9172.0,32.1021,32.119,32.0513,32.0598,9172.0
2016-01-11 12:20:00,37.88,37.89,37.85,37.87,12456.0,32.0598,32.0683,32.0344,32.0513,12456.0
2016-01-11 12:25:00,37.86,37.86,37.77,37.77,5723.0,32.0429,32.0429,31.9667,31.9667,5723.0
2016-01-11 12:30:00,37.77,37.83,37.77,37.82,6530.0,31.9667,32.0175,31.9667,32.009,6530.0
2016-01-11 12:35:00,37.81,37.85,37.78,37.79,4549.0,32.0006,32.0344,31.9752,31.9836,4549.0
2016-01-11 12:40:00,37.77,37.79,37.74,37.79,6227.0,31.9667,31.9836,31.9413,31.9836,6227.0
2016-01-11 12:45:00,37.78,37.78,37.75,37.77,6940.0,31.9752,31.9752,31.9498,31.9667,6940.0
2016-01-11 12:50:00,37.78,37.78,37.7,37.7,6096.0,31.9752,31.9752,31.9075,31.9075,6096.0
2016-01-11 12:55:00,37.7,37.75,37.69,37.75,7038.0,31.9075,31.9498,31.899,31.9498,7038.0
2016-01-11 13:00:00,37.74,37.78,37.73,37.78,7100.0,31.9413,31.9752,31.9328,31.9752,7100.0
2016-01-11 13:05:00,37.76,37.78,37.73,37.73,6990.0,31.9582,31.9752,31.9328,31.9328,6990.0
2016-01-11 13:10:00,37.73,37.73,37.61,37.62,12284.0,31.9328,31.9328,31.8313,31.8397,12284.0
2016-01-11 13:15:00,37.61,37.66,37.61,37.66,9202.0,31.8313,31.8736,31.8313,31.8736,9202.0
2016-01-11 13:20:00,37.65,37.66,37.61,37.65,8496.0,31.8651,31.8736,31.8313,31.8651,8496.0
2016-01-11 13:25:00,37.64,37.64,37.56,37.56,6445.0,31.8567,31.8567,31.789,31.789,6445.0
2016-01-11 13:30:00,37.56,37.61,37.55,37.59,7447.0,31.789,31.8313,31.7805,31.8144,7447.0
2016-01-11 13:35:00,37.6,37.61,37.51,37.58,6795.0,31.8228,31.8313,31.7466,31.8059,6795.0
2016-01-11 13:40:00,37.57,37.58,37.52,37.53,6986.0,31.7974,31.8059,31.7551,31.7636,6986.0
2016-01-11 13:45:00,37.53,37.54,37.46,37.47,8955.0,31.7636,31.772,31.7043,31.7128,8955.0
2016-01-11 13:50:00,37.46,37.53,37.45,37.53,5863.0,31.7043,31.7636,31.6959,31.7636,5863.0
2016-01-11 13:55:00,37.54,37.55,37.49,37.5,8405.0,31.772,31.7805,31.7297,31.7382,8405.0
2016-01-11 14:00:00,37.51,37.57,37.49,37.56,9778.0,31.7466,31.7974,31.7297,31.789,9778.0
2016-01-11 14:05:00,37.55,37.58,37.54,37.57,10427.0,31.7805,31.8059,31.772,31.7974,10427.0
2016-01-11 14:10:00,37.57,37.63,37.53,37.53,32467.0,31.7974,31.8482,31.7636,31.7636,32467.0
2016-01-11 14:15:00,37.53,37.58,37.52,37.56,23236.0,31.7636,31.8059,31.7551,31.789,23236.0
2016-01-11 14:20:00,37.56,37.57,37.49,37.54,20613.0,31.789,31.7974,31.7297,31.772,20613.0
2016-01-11 14:25:00,37.54,37.58,37.51,37.56,23784.0,31.772,31.8059,31.7466,31.789,23784.0
2016-01-11 14:30:00,37.57,37.59,37.53,37.56,36198.0,31.7974,31.8144,31.7636,31.789,36198.0
2016-01-11 14:35:00,37.56,37.57,37.52,37.53,21701.0,31.789,31.7974,31.7551,31.7636,21701.0
2016-01-11 14:40:00,37.53,37.57,37.53,37.53,23521.0,31.7636,31.7974,31.7636,31.7636,23521.0
2016-01-11 14:45:00,37.54,37.54,37.51,37.53,24488.0,31.772,31.772,31.7466,31.7636,24488.0
2016-01-11 14:50:00,37.52,37.53,37.49,37.49,17596.0,31.7551,31.7636,31.7297,31.7297,17596.0
2016-01-11 14:55:00,37.49,37.5,37.42,37.42,28707.0,31.7297,31.7382,31.6705,31.6705,28707.0
2016-01-11 15:00:00,37.42,37.47,37.41,37.46,37539.0,31.6705,31.7128,31.662,31.7043,37539.0
2016-01-11 15:05:00,37.46,37.46,37.36,37.4,33536.0,31.7043,31.7043,31.6197,31.6536,33536.0
2016-01-11 15:10:00,37.4,37.4,37.35,37.36,28521.0,31.6536,31.6536,31.6112,31.6197,28521.0
2016-01-11 15:15:00,37.36,37.37,37.32,37.33,43682.0,31.6197,31.6282,31.5858,31.5943,43682.0
2016-01-11 15:20:00,37.34,37.47,37.34,37.47,43606.0,31.6028,31.7128,31.6028,31.7128,43606.0
2016-01-11 15:25:00,37.46,37.56,37.45,37.55,34880.0,31.7043,31.789,31.6959,31.7805,34880.0
2016-01-11 15:30:00,37.55,37.64,37.55,37.64,42885.0,31.7805,31.8567,31.7805,31.8567,42885.0
2016-01-11 15:35:00,37.64,37.7,37.61,37.68,45360.0,31.8567,31.9075,31.8313,31.8905,45360.0
2016-01-11 15:40:00,37.68,37.71,37.64,37.69,57756.0,31.8905,31.9159,31.8567,31.899,57756.0
2016-01-11 15:45:00,37.68,37.68,37.56,37.59,66937.0,31.8905,31.8905,31.789,31.8144,66937.0
2016-01-11 15:50:00,37.59,37.69,37.59,37.69,43349.0,31.8144,31.899,31.8144,31.899,43349.0
2016-01-11 15:55:00,37.68,37.7,37.63,37.65,132322.0,31.8905,31.9075,31.8482,31.8651,132322.0
2016-01-12 09:30:00,37.87,37.92,37.76,37.83,20164.0,32.0513,32.0937,31.9582,32.0175,20164.0
2016-01-12 09:35:00,37.84,37.84,37.71,37.8,7175.0,32.0259,32.0259,31.9159,31.9921,7175.0
2016-01-12 09:40:00,37.81,37.86,37.79,37.84,7615.0,32.0006,32.0429,31.9836,32.0259,7615.0
2016-01-12 09:45:00,37.84,37.88,37.79,37.79,36741.0,32.0259,32.0598,31.9836,31.9836,36741.0
2016-01-12 09:50:00,37.8,37.82,37.75,37.77,6492.0,31.9921,32.009,31.9498,31.9667,6492.0
2016-01-12 09:55:00,37.77,37.78,37.74,37.77,19367.0,31.9667,31.9752,31.9413,31.9667,19367.0
2016-01-12 10:00:00,37.77,37.78,37.73,37.74,20901.0,31.9667,31.9752,31.9328,31.9413,20901.0
2016-01-12 10:05:00,37.75,37.78,37.72,37.74,10237.0,31.9498,31.9752,31.9244,31.9413,10237.0
2016-01-12 10:10:00,37.74,37.76,37.7,37.74,18861.0,31.9413,31.9582,31.9075,31.9413,18861.0
2016-01-12 10:15:00,37.73,37.75,37.69,37.72,7068.0,31.9328,31.9498,31.899,31.9244,7068.0
2016-01-12 10:20:00,37.7,37.75,37.68,37.71,7020.0,31.9075,31.9498,31.8905,31.9159,7020.0
2016-01-12 10:25:00,37.7,37.74,37.67,37.71,12064.0,31.9075,31.9413,31.8821,31.9159,12064.0
2016-01-12 10:30:00,37.72,37.82,37.72,37.8,8351.0,31.9244,32.009,31.9244,31.9921,8351.0
2016-01-12 10:35:00,37.81,37.83,37.74,37.75,4716.0,32.0006,32.0175,31.9413,31.9498,4716.0
2016-01-12 10:40:00,37.75,37.77,37.73,37.76,4942.0,31.9498,31.9667,31.9328,31.9582,4942.0
2016-01-12 10:45:00,37.76,37.76,37.66,37.67,5193.0,31.9582,31.9582,31.8736,31.8821,5193.0
2016-01-12 10:50:00,37.68,37.73,37.68,37.73,4984.0,31.8905,31.9328,31.8905,31.9328,4984.0
2016-01-12 10:55:00,37.73,37.77,37.71,37.75,15902.0,31.9328,31.9667,31.9159,31.9498,15902.0
2016-01-12 11:00:00,37.76,37.79,37.73,37.77,8865.0,31.9582,31.9836,31.9328,31.9667,8865.0
2016-01-12 11:05:00,37.76,37.77,37.74,37.75,4257.0,31.9582,31.9667,31.9413,31.9498,4257.0
2016-01-12 11:10:00,37.73,37.74,37.69,37.71,10771.0,31.9328,31.9413,31.899,31.9159,10771.0
2016-01-12 11:15:00,37.7,37.75,37.69,37.74,8646.0,31.9075,31.9498,31.899,31.9413,8646.0
2016-01-12 11:20:00,37.75,37.76,37.7,37.72,4365.0,31.9498,31.9582,31.9075,31.9244,4365.0
2016-01-12 11:25:00,37.72,37.72,37.68,37.7,5870.0,31.9244,31.9244,31.8905,31.9075,5870.0
2016-01-12 11:30:00,37.7,37.7,37.66,37.67,19170.0,31.9075,31.9075,31.8736,31.8821,19170.0
2016-01-12 11:35:00,37.67,37.68,37.63,37.66,39118.0,31.8821,31.8905,31.8482,31.8736,39118.0
2016-01-12 11:40:00,37.67,37.72,37.65,37.72,7410.0,31.8821,31.9244,31.8651,31.9244,7410.0
2016-01-12 11:45:00,37.72,37.81,37.71,37.8,8750.0,31.9244,32.0006,31.9159,31.9921,8750.0
2016-01-12 11:50:00,37.8,37.85,37.79,37.81,5421.0,31.9921,32.0344,31.9836,32.0006,5421.0
2016-01-12 11:55:00,37.8,37.86,37.8,37.83,10680.0,31.9921,32.0429,31.9921,32.0175,10680.0
2016-01-12 12:00:00,37.83,37.92,37.81,37.91,12484.0,32.0175,32.0937,32.0006,32.0852,12484.0
2016-01-12 12:05:00,37.91,37.93,37.88,37.91,5900.0,32.0852,32.1021,32.0598,32.0852,5900.0
2016-01-12 12:10:00,37.91,37.91,37.88,37.88,4200.0,32.0852,32.0852,32.0598,32.0598,4200.0
2016-01-12 12:15:00,37.88,37.89,37.84,37.84,6582.0,32.0598,32.0683,32.0259,32.0259,6582.0
2016-01-12 12:20:00,37.85,37.85,37.77,37.78,7000.0,32.0344,32.0344,31.9667,31.9752,7000.0
2016-01-12 12:25:00,37.78,37.85,37.78,37.81,6222.0,31.9752,32.0344,31.9752,32.0006,6222.0
2016-01-12 12:30:00,37.81,37.84,37.8,37.8,9510.0,32.0006,32.0259,31.9921,31.9921,9510.0
2016-01-12 12:35:00,37.77,37.78,37.73,37.75,7207.0,31.9667,31.9752,31.9328,31.9498,7207.0
2016-01-12 12:40:00,37.72,37.72,37.66,37.68,6240.0,31.9244,31.9244,31.8736,31.8905,6240.0
2016-01-12 12:45:00,37.67,37.71,37.63,37.69,13652.0,31.8821,31.9159,31.8482,31.899,13652.0
2016-01-12 12:50:00,37.69,37.71,37.67,37.67,4000.0,31.899,31.9159,31.8821,31.8821,4000.0
2016-01-12 12:55:00,37.67,37.67,37.57,37.57,35242.0,31.8821,31.8821,31.7974,31.7974,35242.0
2016-01-12 13:00:00,37.58,37.61,37.55,37.55,12835.0,31.8059,31.8313,31.7805,31.7805,12835.0
2016-01-12 13:05:00,37.55,37.56,37.5,37.53,11510.0,31.7805,31.789,31.7382,31.7636,11510.0
2016-01-12 13:10:00,37.52,37.6,37.5,37.59,40117.0,31.7551,31.8228,31.7382,31.8144,40117.0
2016-01-12 13:15:00,37.58,37.58,37.52,37.54,12916.0,31.8059,31.8059,31.7551,31.772,12916.0
2016-01-12 13:20:00,37.54,37.54,37.49,37.5,13030.0,31.772,31.772,31.7297,31.7382,13030.0
2016-01-12 13:25:00,37.5,37.52,37.49,37.49,20315.0,31.7382,31.7551,31.7297,31.7297,20315.0
2016-01-12 13:30:00,37.5,37.53,37.49,37.5,15964.0,31.7382,31.7636,31.7297,31.7382,15964.0
2016-01-12 13:35:00,37.49,37.52,37.48,37.49,12957.0,31.7297,31.7551,31.7213,31.7297,12957.0
2016-01-12 13:40:00,37.51,37.62,37.49,37.62,38769.0,31.7466,31.8397,31.7297,31.8397,38769.0
2016-01-12 13:45:00,37.64,37.69,37.62,37.69,8410.0,31.8567,31.899,31.8397,31.899,8410.0
2016-01-12 13:50:00,37.7,37.71,37.63,37.65,7267.0,31.9075,31.9159,31.8482,31.8651,7267.0
2016-01-12 13:55:00,37.65,37.65,37.6,37.6,3227.0,31.8651,31.8651,31.8228,31.8228,3227.0
2016-01-12 14:00:00,37.61,37.61,37.53,37.53,3722.0,31.8313,31.8313,31.7636,31.7636,3722.0
2016-01-12 14:05:00,37.53,37.57,37.52,37.55,3076.0,31.7636,31.7974,31.7551,31.7805,3076.0
2016-01-12 14:10:00,37.55,37.57,37.51,37.51,5900.0,31.7805,31.7974,31.7466,31.7466,5900.0
2016-01-12 14:15:00,37.51,37.51,37.46,37.47,4635.0,31.7466,31.7466,31.7043,31.7128,4635.0
2016-01-12 14:20:00,37.46,37.55,37.43,37.54,6273.0,31.7043,31.7805,31.6789,31.772,6273.0
2016-01-12 14:25:00,37.57,37.59,37.54,37.54,5299.0,31.7974,31.8144,31.772,31.772,5299.0
2016-01-12 14:30:00,37.54,37.62,37.54,37.61,2587.0,31.772,31.8397,31.772,31.8313,2587.0
2016-01-12 14:35:00,37.61,37.67,37.61,37.66,4936.0,31.8313,31.8821,31.8313,31.8736,4936.0
2016-01-12 14:40:00,37.65,37.65,37.59,37.61,3100.0,31.8651,31.8651,31.8144,31.8313,3100.0
2016-01-12 14:45:00,37.61,37.64,37.59,37.61,13098.0,31.8313,31.8567,31.8144,31.8313,13098.0
2016-01-12 14:50:00,37.6,37.71,37.59,37.71,11315.0,31.8228,31.9159,31.8144,31.9159,11315.0
2016-01-12 14:55:00,37.71,37.74,37.7,37.72,14938.0,31.9159,31.9413,31.9075,31.9244,14938.0
2016-01-12 15:00:00,37.73,37.73,37.62,37.62,7623.0,31.9328,31.9328,31.8397,31.8397,7623.0
2016-01-12 15:05:00,37.62,37.64,37.58,37.58,9138.0,31.8397,31.8567,31.8059,31.8059,9138.0
2016-01-12 15:10:00,37.58,37.61,37.55,37.61,8375.0,31.8059,31.8313,31.7805,31.8313,8375.0
2016-01-12 15:15:00,37.6,37.74,37.6,37.73,12579.0,31.8228,31.9413,31.8228,31.9328,12579.0
2016-01-12 15:20:00,37.75,37.84,37.75,37.84,9286.0,31.9498,32.0259,31.9498,32.0259,9286.0
2016-01-12 15:25:00,37.85,37.87,37.8,37.82,13303.0,32.0344,32.0513,31.9921,32.009,13303.0
2016-01-12 15:30:00,37.81,37.82,37.75,37.76,17045.0,32.0006,32.009,31.9498,31.9582,17045.0
2016-01-12 15:35:00,37.77,37.86,37.76,37.78,16076.0,31.9667,32.0429,31.9582,31.9752,16076.0
2016-01-12 15:40:00,37.78,37.87,37.74,37.86,17773.0,31.9752,32.0513,31.9413,32.0429,17773.0
2016-01-12 15:45:00,37.85,37.94,37.84,37.92,24805.0,32.0344,32.1106,32.0259,32.0937,24805.0
2016-01-12 15:50:00,37.89,37.93,37.86,37.92,26432.0,32.0683,32.1021,32.0429,32.0937,26432.0
2016-01-12 15:55:00,37.92,37.92,37.87,37.89,65278.0,32.0937,32.0937,32.0513,32.0683,65278.0
2016-01-13 09:30:00,38.16,38.27,38.07,38.07,15938.0,32.2968,32.3899,32.2206,32.2206,15938.0
2016-01-13 09:35:00,38.09,38.18,38.09,38.17,7467.0,32.2375,32.3137,32.2375,32.3052,7467.0
2016-01-13 09:40:00,38.17,38.24,38.15,38.15,8224.0,32.3052,32.3645,32.2883,32.2883,8224.0
2016-01-13 09:45:00,38.16,38.23,38.16,38.23,11277.0,32.2968,32.356,32.2968,32.356,11277.0
2016-01-13 09:50:00,38.22,38.22,38.09,38.12,9437.0,32.3476,32.3476,32.2375,32.2629,9437.0
2016-01-13 09:55:00,38.12,38.12,38.07,38.12,8063.0,32.2629,32.2629,32.2206,32.2629,8063.0
2016-01-13 10:00:00,38.13,38.16,38.02,38.11,12905.0,32.2714,32.2968,32.1783,32.2545,12905.0
2016-01-13 10:05:00,38.11,38.14,38.08,38.11,31455.0,32.2545,32.2799,32.2291,32.2545,31455.0
2016-01-13 10:10:00,38.11,38.11,38.04,38.05,46434.0,32.2545,32.2545,32.1952,32.2037,46434.0
2016-01-13 10:15:00,38.03,38.07,38.01,38.04,11400.0,32.1868,32.2206,32.1698,32.1952,11400.0
2016-01-13 10:20:00,38.03,38.07,38.01,38.07,10066.0,32.1868,32.2206,32.1698,32.2206,10066.0
2016-01-13 10:25:00,38.06,38.1,38.04,38.08,12762.0,32.2121,32.246,32.1952,32.2291,12762.0
2016-01-13 10:30:00,38.05,38.06,37.99,38.01,18019.0,32.2037,32.2121,32.1529,32.1698,18019.0
2016-01-13 10:35:00,38.02,38.08,38.0,38.0,8993.0,32.1783,32.2291,32.1614,32.1614,8993.0
2016-01-13 10:40:00,38.01,38.09,38.0,38.07,9744.0,32.1698,32.2375,32.1614,32.2206,9744.0
2016-01-13 10:45:00,38.07,38.09,38.05,38.08,11427.0,32.2206,32.2375,32.2037,32.2291,11427.0
2016-01-13 10:50:00,38.09,38.1,38.03,38.06,64042.0,32.2375,32.246,32.1868,32.2121,64042.0
2016-01-13 10:55:00,38.05,38.11,38.04,38.09,16864.0,32.2037,32.2545,32.1952,32.2375,16864.0
2016-01-13 11:00:00,38.09,38.11,38.06,38.06,7676.0,32.2375,32.2545,32.2121,32.2121,7676.0
2016-01-13 11:05:00,38.08,38.1,38.04,38.04,7678.0,32.2291,32.246,32.1952,32.1952,7678.0
2016-01-13 11:10:00,38.02,38.06,38.0,38.0,61253.0,32.1783,32.2121,32.1614,32.1614,61253.0
2016-01-13 11:15:00,38.0,38.01,37.96,38.0,78145.0,32.1614,32.1698,32.1275,32.1614,78145.0
2016-01-13 11:20:00,38.0,38.02,37.95,37.96,28328.0,32.1614,32.1783,32.119,32.1275,28328.0
2016-01-13 11:25:00,37.97,37.97,37.94,37.94,6500.0,32.136,32.136,32.1106,32.1106,6500.0
2016-01-13 11:30:00,37.94,37.97,37.91,37.96,6901.0,32.1106,32.136,32.0852,32.1275,6901.0
2016-01-13 11:35:00,37.96,38.01,37.96,37.97,6044.0,32.1275,32.1698,32.1275,32.136,6044.0
2016-01-13 11:40:00,37.96,37.99,37.95,37.96,15100.0,32.1275,32.1529,32.119,32.1275,15100.0
2016-01-13 11:45:00,37.96,37.96,37.85,37.85,6344.0,32.1275,32.1275,32.0344,32.0344,6344.0
2016-01-13 11:50:00,37.85,37.86,37.81,37.82,7822.0,32.0344,32.0429,32.0006,32.009,7822.0
2016-01-13 11:55:00,37.83,37.83,37.77,37.81,4454.0,32.0175,32.0175,31.9667,32.0006,4454.0
2016-01-13 12:00:00,37.82,37.85,37.78,37.78,20165.0,32.009,32.0344,31.9752,31.9752,20165.0
2016-01-13 12:05:00,37.8,37.85,37.75,37.82,23394.0,31.9921,32.0344,31.9498,32.009,23394.0
2016-01-13 12:10:00,37.81,37.87,37.79,37.87,16443.0,32.0006,32.0513,31.9836,32.0513,16443.0
2016-01-13 12:15:00,37.88,37.91,37.86,37.89,5164.0,32.0598,32.0852,32.0429,32.0683,5164.0
2016-01-13 12:20:00,37.87,37.9,37.85,37.86,43220.0,32.0513,32.0767,32.0344,32.0429,43220.0
2016-01-13 12:25:00,37.86,37.89,37.79,37.82,12165.0,32.0429,32.0683,31.9836,32.009,12165.0
2016-01-13 12:30:00,37.81,37.81,37.75,37.78,5391.0,32.0006,32.0006,31.9498,31.9752,5391.0
2016-01-13 12:35:00,37.78,37.79,37.75,37.76,9147.0,31.9752,31.9836,31.9498,31.9582,9147.0
2016-01-13 12:40:00,37.75,37.76,37.72,37.74,23885.0,31.9498,31.9582,31.9244,31.9413,23885.0
2016-01-13 12:45:00,37.74,37.75,37.7,37.7,7978.0,31.9413,31.9498,31.9075,31.9075,7978.0
2016-01-13 12:50:00,37.7,37.7,37.63,37.65,9970.0,31.9075,31.9075,31.8482,31.8651,9970.0
2016-01-13 12:55:00,37.66,37.67,37.62,37.64,16511.0,31.8736,31.8821,31.8397,31.8567,16511.0
2016-01-13 13:00:00,37.63,37.64,37.58,37.62,3700.0,31.8482,31.8567,31.8059,31.8397,3700.0
2016-01-13 13:05:00,37.63,37.65,37.62,37.64,2300.0,31.8482,31.8651,31.8397,31.8567,2300.0
2016-01-13 13:10:00,37.64,37.68,37.63,37.66,4092.0,31.8567,31.8905,31.8482,31.8736,4092.0
2016-01-13 13:15:00,37.64,37.67,37.62,37.62,2788.0,31.8567,31.8821,31.8397,31.8397,2788.0
2016-01-13 13:20:00,37.61,37.62,37.54,37.55,6125.0,31.8313,31.8397,31.772,31.7805,6125.0
2016-01-13 13:25:00,37.56,37.57,37.51,37.51,3991.0,31.789,31.7974,31.7466,31.7466,3991.0
2016-01-13 13:30:00,37.51,37.54,37.5,37.52,7002.0,31.7466,31.772,31.7382,31.7551,7002.0
2016-01-13 13:35:00,37.52,37.53,37.5,37.5,23683.0,31.7551,31.7636,31.7382,31.7382,23683.0
2016-01-13 13:40:00,37.51,37.54,37.5,37.5,15020.0,31.7466,31.772,31.7382,31.7382,15020.0
2016-01-13 13:45:00,37.5,37.52,37.44,37.44,19149.0,31.7382,31.7551,31.6874,31.6874,19149.0
2016-01-13 13:50:00,37.43,37.47,37.4,37.44,4726.0,31.6789,31.7128,31.6536,31.6874,4726.0
2016-01-13 13:55:00,37.45,37.45,37.33,37.33,13667.0,31.6959,31.6959,31.5943,31.5943,13667.0
2016-01-13 14:00:00,37.35,37.45,37.34,37.4,8706.0,31.6112,31.6959,31.6028,31.6536,8706.0
2016-01-13 14:05:00,37.38,37.42,37.36,37.41,5677.0,31.6366,31.6705,31.6197,31.662,5677.0
2016-01-13 14:10:00,37.39,37.45,37.39,37.44,3500.0,31.6451,31.6959,31.6451,31.6874,3500.0
2016-01-13 14:15:00,37.44,37.45,37.36,37.4,6325.0,31.6874,31.6959,31.6197,31.6536,6325.0
2016-01-13 14:20:00,37.41,37.41,37.33,37.35,7200.0,31.662,31.662,31.5943,31.6112,7200.0
2016-01-13 14:25:00,37.34,37.35,37.27,37.35,15026.0,31.6028,31.6112,31.5435,31.6112,15026.0
2016-01-13 14:30:00,37.33,37.33,37.18,37.19,10568.0,31.5943,31.5943,31.4674,31.4758,10568.0
2016-01-13 14:35:00,37.18,37.26,37.15,37.23,8505.0,31.4674,31.5351,31.442,31.5097,8505.0
2016-01-13 14:40:00,37.23,37.23,37.1,37.1,10663.0,31.5097,31.5097,31.3996,31.3996,10663.0
2016-01-13 14:45:00,37.12,37.17,37.11,37.15,9880.0,31.4166,31.4589,31.4081,31.442,9880.0
2016-01-13 14:50:00,37.16,37.24,37.16,37.24,6842.0,31.4504,31.5181,31.4504,31.5181,6842.0
2016-01-13 14:55:00,37.24,37.3,37.23,37.3,7427.0,31.5181,31.5689,31.5097,31.5689,7427.0
2016-01-13 15:00:00,37.29,37.32,37.26,37.27,7422.0,31.5605,31.5858,31.5351,31.5435,7422.0
2016-01-13 15:05:00,37.27,37.31,37.25,37.26,10393.0,31.5435,31.5774,31.5266,31.5351,10393.0
2016-01-13 15:10:00,37.25,37.27,37.19,37.19,8324.0,31.5266,31.5435,31.4758,31.4758,8324.0
2016-01-13 15:15:00,37.19,37.35,37.19,37.32,8017.0,31.4758,31.6112,31.4758,31.5858,8017.0
2016-01-13 15:20:00,37.31,37.31,37.26,37.3,12320.0,31.5774,31.5774,31.5351,31.5689,12320.0
2016-01-13 15:25:00,37.31,37.37,37.29,37.32,9173.0,31.5774,31.6282,31.5605,31.5858,9173.0
2016-01-13 15:30:00,37.32,37.36,37.28,37.3,19837.0,31.5858,31.6197,31.552,31.5689,19837.0
2016-01-13 15:35:00,37.3,37.3,37.2,37.25,17213.0,31.5689,31.5689,31.4843,31.5266,17213.0
2016-01-13 15:40:00,37.25,37.33,37.22,37.23,36724.0,31.5266,31.5943,31.5012,31.5097,36724.0
2016-01-13 15:45:00,37.23,37.23,37.12,37.14,22347.0,31.5097,31.5097,31.4166,31.4335,22347.0
2016-01-13 15:50:00,37.14,37.15,37.06,37.09,47326.0,31.4335,31.442,31.3658,31.3912,47326.0
2016-01-13 15:55:00,37.08,37.14,36.99,37.0,374752.0,31.3827,31.4335,31.3065,31.315,374752.0
2016-01-14 09:30:00,37.08,37.09,37.0,37.03,11403.0,31.3827,31.3912,31.315,31.3404,11403.0
2016-01-14 09:35:00,37.05,37.07,37.01,37.03,7193.0,31.3573,31.3743,31.3235,31.3404,7193.0
2016-01-14 09:40:00,37.05,37.16,37.0,37.16,15742.0,31.3573,31.4504,31.315,31.4504,15742.0
2016-01-14 09:45:00,37.14,37.18,37.02,37.03,7550.0,31.4335,31.4674,31.3319,31.3404,7550.0
2016-01-14 09:50:00,37.02,37.03,36.9,36.92,7753.0,31.3319,31.3404,31.2304,31.2473,7753.0
2016-01-14 09:55:00,36.91,36.98,36.82,36.85,8800.0,31.2388,31.2981,31.1627,31.1881,8800.0
2016-01-14 10:00:00,36.88,36.91,36.78,36.88,12400.0,31.2134,31.2388,31.1288,31.2134,12400.0
2016-01-14 10:05:00,36.87,36.96,36.87,36.92,9912.0,31.205,31.2812,31.205,31.2473,9912.0
2016-01-14 10:10:00,36.89,36.98,36.87,36.97,6100.0,31.2219,31.2981,31.205,31.2896,6100.0
2016-01-14 10:15:00,36.99,37.1,36.96,37.1,6272.0,31.3065,31.3996,31.2812,31.3996,6272.0
2016-01-14 10:20:00,37.12,37.23,37.11,37.23,6706.0,31.4166,31.5097,31.4081,31.5097,6706.0
2016-01-14 10:25:00,37.25,37.29,37.19,37.27,8801.0,31.5266,31.5605,31.4758,31.5435,8801.0
2016-01-14 10:30:00,37.28,37.4,37.25,37.37,10704.0,31.552,31.6536,31.5266,31.6282,10704.0
2016-01-14 10:35:00,37.38,37.44,37.37,37.38,11127.0,31.6366,31.6874,31.6282,31.6366,11127.0
2016-01-14 10:40:00,37.39,37.39,37.33,37.39,10513.0,31.6451,31.6451,31.5943,31.6451,10513.0
2016-01-14 10:45:00,37.4,37.42,37.35,37.41,13690.0,31.6536,31.6705,31.6112,31.662,13690.0
2016-01-14 10:50:00,37.42,37.42,37.29,37.31,25427.0,31.6705,31.6705,31.5605,31.5774,25427.0
2016-01-14 10:55:00,37.31,37.31,37.25,37.25,41900.0,31.5774,31.5774,31.5266,31.5266,41900.0
2016-01-14 11:00:00,37.26,37.29,37.17,37.17,18182.0,31.5351,31.5605,31.4589,31.4589,18182.0
2016-01-14 11:05:00,37.17,37.24,37.14,37.16,13367.0,31.4589,31.5181,31.4335,31.4504,13367.0
2016-01-14 11:10:00,37.17,37.28,37.17,37.28,5923.0,31.4589,31.552,31.4589,31.552,5923.0
2016-01-14 11:15:00,37.28,37.3,37.15,37.15,15990.0,31.552,31.5689,31.442,31.442,15990.0
2016-01-14 11:20:00,37.15,37.17,37.12,37.15,18796.0,31.442,31.4589,31.4166,31.442,18796.0
2016-01-14 11:25:00,37.16,37.2,37.14,37.18,14307.0,31.4504,31.4843,31.4335,31.4674,14307.0
2016-01-14 11:30:00,37.21,37.27,37.21,37.23,10775.0,31.4927,31.5435,31.4927,31.5097,10775.0
2016-01-14 11:35:00,37.23,37.25,37.18,37.21,10369.0,31.5097,31.5266,31.4674,31.4927,10369.0
2016-01-14 11:40:00,37.21,37.28,37.21,37.24,17271.0,31.4927,31.552,31.4927,31.5181,17271.0
2016-01-14 11:45:00,37.25,37.27,37.18,37.19,60805.0,31.5266,31.5435,31.4674,31.4758,60805.0
2016-01-14 11:50:00,37.2,37.22,37.17,37.2,11743.0,31.4843,31.5012,31.4589,31.4843,11743.0
2016-01-14 11:55:00,37.2,37.25,37.19,37.23,12361.0,31.4843,31.5266,31.4758,31.5097,12361.0
2016-01-14 12:00:00,37.24,37.25,37.2,37.2,24503.0,31.5181,31.5266,31.4843,31.4843,24503.0
2016-01-14 12:05:00,37.2,37.21,37.17,37.18,11977.0,31.4843,31.4927,31.4589,31.4674,11977.0
2016-01-14 12:10:00,37.19,37.23,37.16,37.2,26639.0,31.4758,31.5097,31.4504,31.4843,26639.0
2016-01-14 12:15:00,37.21,37.28,37.2,37.28,18905.0,31.4927,31.552,31.4843,31.552,18905.0
2016-01-14 12:20:00,37.27,37.36,37.25,37.36,5272.0,31.5435,31.6197,31.5266,31.6197,5272.0
2016-01-14 12:25:00,37.37,37.38,37.35,37.37,7000.0,31.6282,31.6366,31.6112,31.6282,7000.0
2016-01-14 12:30:00,37.38,37.39,37.35,37.36,33469.0,31.6366,31.6451,31.6112,31.6197,33469.0
2016-01-14 12:35:00,37.36,37.41,37.35,37.39,94711.0,31.6197,31.662,31.6112,31.6451,94711.0
2016-01-14 12:40:00,37.41,37.45,37.37,37.39,22204.0,31.662,31.6959,31.6282,31.6451,22204.0
2016-01-14 12:45:00,37.39,37.48,37.38,37.44,18552.0,31.6451,31.7213,31.6366,31.6874,18552.0
2016-01-14 12:50:00,37.43,37.45,37.39,37.45,13900.0,31.6789,31.6959,31.6451,31.6959,13900.0
2016-01-14 12:55:00,37.45,37.47,37.37,37.38,10725.0,31.6959,31.7128,31.6282,31.6366,10725.0
2016-01-14 13:00:00,37.37,37.44,37.35,37.39,28440.0,31.6282,31.6874,31.6112,31.6451,28440.0
2016-01-14 13:05:00,37.39,37.46,37.37,37.46,102561.0,31.6451,31.7043,31.6282,31.7043,102561.0
2016-01-14 13:10:00,37.5,37.5,37.44,37.45,20091.0,31.7382,31.7382,31.6874,31.6959,20091.0
2016-01-14 13:15:00,37.44,37.49,37.42,37.49,4800.0,31.6874,31.7297,31.6705,31.7297,4800.0
2016-01-14 13:20:00,37.5,37.57,37.5,37.53,30740.0,31.7382,31.7974,31.7382,31.7636,30740.0
2016-01-14 13:25:00,37.53,37.55,37.45,37.51,80380.0,31.7636,31.7805,31.6959,31.7466,80380.0
2016-01-14 13:30:00,37.5,37.54,37.48,37.49,27530.0,31.7382,31.772,31.7213,31.7297,27530.0
2016-01-14 13:35:00,37.5,37.52,37.49,37.5,18697.0,31.7382,31.7551,31.7297,31.7382,18697.0
2016-01-14 13:40:00,37.5,37.5,37.45,37.46,14100.0,31.7382,31.7382,31.6959,31.7043,14100.0
2016-01-14 13:45:00,37.46,37.48,37.39,37.41,21594.0,31.7043,31.7213,31.6451,31.662,21594.0
2016-01-14 13:50:00,37.4,37.47,37.39,37.46,6850.0,31.6536,31.7128,31.6451,31.7043,6850.0
2016-01-14 13:55:00,37.47,37.53,37.46,37.52,7640.0,31.7128,31.7636,31.7043,31.7551,7640.0
2016-01-14 14:00:00,37.53,37.56,37.47,37.52,20998.0,31.7636,31.789,31.7128,31.7551,20998.0
2016-01-14 14:05:00,37.52,37.59,37.5,37.52,47889.0,31.7551,31.8144,31.7382,31.7551,47889.0
2016-01-14 14:10:00,37.52,37.59,37.52,37.59,47184.0,31.7551,31.8144,31.7551,31.8144,47184.0
2016-01-14 14:15:00,37.58,37.64,37.57,37.64,67568.0,31.8059,31.8567,31.7974,31.8567,67568.0
2016-01-14 14:20:00,37.64,37.75,37.64,37.75,25698.0,31.8567,31.9498,31.8567,31.9498,25698.0
2016-01-14 14:25:00,37.75,37.79,37.73,37.79,11965.0,31.9498,31.9836,31.9328,31.9836,11965.0
2016-01-14 14:30:00,37.8,37.83,37.79,37.82,8272.0,31.9921,32.0175,31.9836,32.009,8272.0
2016-01-14 14:35:00,37.83,37.84,37.77,37.78,17847.0,32.0175,32.0259,31.9667,31.9752,17847.0
2016-01-14 14:40:00,37.78,37.81,37.77,37.78,12851.0,31.9752,32.0006,31.9667,31.9752,12851.0
2016-01-14 14:45:00,37.77,37.82,37.71,37.8,48474.0,31.9667,32.009,31.9159,31.9921,48474.0
2016-01-14 14:50:00,37.8,37.94,37.8,37.93,25562.0,31.9921,32.1106,31.9921,32.1021,25562.0
2016-01-14 14:55:00,37.92,38.04,37.92,38.01,12022.0,32.0937,32.1952,32.0937,32.1698,12022.0
2016-01-14 15:00:00,38.02,38.03,37.92,37.97,53587.0,32.1783,32.1868,32.0937,32.136,53587.0
2016-01-14 15:05:00,37.98,38.04,37.98,38.03,15224.0,32.1444,32.1952,32.1444,32.1868,15224.0
2016-01-14 15:10:00,38.04,38.06,38.03,38.05,15308.0,32.1952,32.2121,32.1868,32.2037,15308.0
2016-01-14 15:15:00,38.06,38.08,38.04,38.05,20996.0,32.2121,32.2291,32.1952,32.2037,20996.0
2016-01-14 15:20:00,38.04,38.05,37.97,38.01,13357.0,32.1952,32.2037,32.136,32.1698,13357.0
2016-01-14 15:25:00,38.02,38.02,37.96,38.0,15898.0,32.1783,32.1783,32.1275,32.1614,15898.0
2016-01-14 15:30:00,37.99,37.99,37.79,37.79,36716.0,32.1529,32.1529,31.9836,31.9836,36716.0
2016-01-14 15:35:00,37.8,37.83,37.74,37.78,25505.0,31.9921,32.0175,31.9413,31.9752,25505.0
2016-01-14 15:40:00,37.79,37.81,37.74,37.77,41676.0,31.9836,32.0006,31.9413,31.9667,41676.0
2016-01-14 15:45:00,37.77,37.77,37.68,37.71,87601.0,31.9667,31.9667,31.8905,31.9159,87601.0
2016-01-14 15:50:00,37.72,37.75,37.68,37.71,36170.0,31.9244,31.9498,31.8905,31.9159,36170.0
2016-01-14 15:55:00,37.72,37.75,37.68,37.7,111766.0,31.9244,31.9498,31.8905,31.9075,111766.0
2016-01-15 09:30:00,36.96,37.1,36.89,37.1,22620.0,31.2812,31.3996,31.2219,31.3996,22620.0
2016-01-15 09:35:00,37.09,37.09,36.94,37.01,16142.0,31.3912,31.3912,31.2642,31.3235,16142.0
2016-01-15 09:40:00,37.02,37.12,36.9,37.1,26500.0,31.3319,31.4166,31.2304,31.3996,26500.0
2016-01-15 09:45:00,37.09,37.21,37.05,37.2,11399.0,31.3912,31.4927,31.3573,31.4843,11399.0
2016-01-15 09:50:00,37.17,37.18,37.06,37.16,12700.0,31.4589,31.4674,31.3658,31.4504,12700.0
2016-01-15 09:55:00,37.16,37.3,37.13,37.27,16023.0,31.4504,31.5689,31.425,31.5435,16023.0
2016-01-15 10:00:00,37.26,37.26,37.1,37.15,20097.0,31.5351,31.5351,31.3996,31.442,20097.0
2016-01-15 10:05:00,37.15,37.3,37.12,37.3,23593.0,31.442,31.5689,31.4166,31.5689,23593.0
2016-01-15 10:10:00,37.3,37.35,37.25,37.33,26522.0,31.5689,31.6112,31.5266,31.5943,26522.0
2016-01-15 10:15:00,37.33,37.42,37.31,37.41,25062.0,31.5943,31.6705,31.5774,31.662,25062.0
2016-01-15 10:20:00,37.42,37.59,37.41,37.59,31314.0,31.6705,31.8144,31.662,31.8144,31314.0
2016-01-15 10:25:00,37.57,37.63,37.53,37.54,26188.0,31.7974,31.8482,31.7636,31.772,26188.0
2016-01-15 10:30:00,37.54,37.6,37.44,37.45,12235.0,31.772,31.8228,31.6874,31.6959,12235.0
2016-01-15 10:35:00,37.46,37.5,37.43,37.48,11217.0,31.7043,31.7382,31.6789,31.7213,11217.0
2016-01-15 10:40:00,37.49,37.5,37.43,37.45,6742.0,31.7297,31.7382,31.6789,31.6959,6742.0
2016-01-15 10:45:00,37.45,37.56,37.45,37.5,14059.0,31.6959,31.789,31.6959,31.7382,14059.0
2016-01-15 10:50:00,37.49,37.49,37.33,37.35,50528.0,31.7297,31.7297,31.5943,31.6112,50528.0
2016-01-15 10:55:00,37.35,37.35,37.27,37.29,20925.0,31.6112,31.6112,31.5435,31.5605,20925.0
2016-01-15 11:00:00,37.3,37.36,37.27,37.3,9914.0,31.5689,31.6197,31.5435,31.5689,9914.0
2016-01-15 11:05:00,37.3,37.35,37.3,37.31,4452.0,31.5689,31.6112,31.5689,31.5774,4452.0
2016-01-15 11:10:00,37.3,37.33,37.27,37.33,6553.0,31.5689,31.5943,31.5435,31.5943,6553.0
2016-01-15 11:15:00,37.34,37.4,37.34,37.38,6739.0,31.6028,31.6536,31.6028,31.6366,6739.0
2016-01-15 11:20:00,37.37,37.39,37.34,37.36,6551.0,31.6282,31.6451,31.6028,31.6197,6551.0
2016-01-15 11:25:00,37.37,37.42,37.34,37.36,6200.0,31.6282,31.6705,31.6028,31.6197,6200.0
2016-01-15 11:30:00,37.36,37.41,37.34,37.36,3270.0,31.6197,31.662,31.6028,31.6197,3270.0
2016-01-15 11:35:00,37.37,37.37,37.3,37.3,12918.0,31.6282,31.6282,31.5689,31.5689,12918.0
2016-01-15 11:40:00,37.29,37.31,37.26,37.28,12058.0,31.5605,31.5774,31.5351,31.552,12058.0
2016-01-15 11:45:00,37.28,37.32,37.27,37.29,9380.0,31.552,31.5858,31.5435,31.5605,9380.0
2016-01-15 11:50:00,37.29,37.32,37.26,37.26,9377.0,31.5605,31.5858,31.5351,31.5351,9377.0
2016-01-15 11:55:00,37.26,37.27,37.2,37.24,13912.0,31.5351,31.5435,31.4843,31.5181,13912.0
2016-01-15 12:00:00,37.24,37.26,37.17,37.17,7800.0,31.5181,31.5351,31.4589,31.4589,7800.0
2016-01-15 12:05:00,37.16,37.24,37.15,37.24,9763.0,31.4504,31.5181,31.442,31.5181,9763.0
2016-01-15 12:10:00,37.25,37.29,37.23,37.26,63421.0,31.5266,31.5605,31.5097,31.5351,63421.0
2016-01-15 12:15:00,37.25,37.27,37.21,37.23,13436.0,31.5266,31.5435,31.4927,31.5097,13436.0
2016-01-15 12:20:00,37.23,37.25,37.13,37.16,70901.0,31.5097,31.5266,31.425,31.4504,70901.0
2016-01-15 12:25:00,37.16,37.18,37.13,37.15,15303.0,31.4504,31.4674,31.425,31.442,15303.0
2016-01-15 12:30:00,37.14,37.15,37.05,37.05,12857.0,31.4335,31.442,31.3573,31.3573,12857.0
2016-01-15 12:35:00,37.05,37.08,37.01,37.01,4572.0,31.3573,31.3827,31.3235,31.3235,4572.0
2016-01-15 12:40:00,37.0,37.08,36.99,37.07,15044.0,31.315,31.3827,31.3065,31.3743,15044.0
2016-01-15 12:45:00,37.07,37.13,37.06,37.11,3151.0,31.3743,31.425,31.3658,31.4081,3151.0
2016-01-15 12:50:00,37.12,37.18,37.12,37.16,8003.0,31.4166,31.4674,31.4166,31.4504,8003.0
2016-01-15 12:55:00,37.19,37.21,37.18,37.21,4259.0,31.4758,31.4927,31.4674,31.4927,4259.0
2016-01-15 13:00:00,37.2,37.24,37.19,37.23,11311.0,31.4843,31.5181,31.4758,31.5097,11311.0
2016-01-15 13:05:00,37.22,37.22,37.13,37.13,6752.0,31.5012,31.5012,31.425,31.425,6752.0
2016-01-15 13:10:00,37.15,37.24,37.15,37.22,7513.0,31.442,31.5181,31.442,31.5012,7513.0
2016-01-15 13:15:00,37.21,37.28,37.19,37.28,10402.0,31.4927,31.552,31.4758,31.552,10402.0
2016-01-15 13:20:00,37.28,37.29,37.23,37.26,6742.0,31.552,31.5605,31.5097,31.5351,6742.0
2016-01-15 13:25:00,37.28,37.3,37.23,37.23,19641.0,31.552,31.5689,31.5097,31.5097,19641.0
2016-01-15 13:30:00,37.22,37.31,37.21,37.31,11099.0,31.5012,31.5774,31.4927,31.5774,11099.0
2016-01-15 13:35:00,37.31,37.31,37.22,37.23,19171.0,31.5774,31.5774,31.5012,31.5097,19171.0
2016-01-15 13:40:00,37.23,37.34,37.23,37.32,13842.0,31.5097,31.6028,31.5097,31.5858,13842.0
2016-01-15 13:45:00,37.31,37.42,37.3,37.35,58690.0,31.5774,31.6705,31.5689,31.6112,58690.0
2016-01-15 13:50:00,37.35,37.44,37.33,37.41,56950.0,31.6112,31.6874,31.5943,31.662,56950.0
2016-01-15 13:55:00,37.41,37.46,37.38,37.42,33067.0,31.662,31.7043,31.6366,31.6705,33067.0
2016-01-15 14:00:00,37.42,37.45,37.42,37.43,19324.0,31.6705,31.6959,31.6705,31.6789,19324.0
2016-01-15 14:05:00,37.43,37.5,37.43,37.5,8958.0,31.6789,31.7382,31.6789,31.7382,8958.0
2016-01-15 14:10:00,37.49,37.54,37.49,37.51,27516.0,31.7297,31.772,31.7297,31.7466,27516.0
2016-01-15 14:15:00,37.5,37.51,37.47,37.51,11166.0,31.7382,31.7466,31.7128,31.7466,11166.0
2016-01-15 14:20:00,37.5,37.51,37.38,37.41,24196.0,31.7382,31.7466,31.6366,31.662,24196.0
2016-01-15 14:25:00,37.41,37.46,37.38,37.39,10938.0,31.662,31.7043,31.6366,31.6451,10938.0
2016-01-15 14:30:00,37.39,37.41,37.34,37.36,13392.0,31.6451,31.662,31.6028,31.6197,13392.0
2016-01-15 14:35:00,37.36,37.45,37.34,37.45,19315.0,31.6197,31.6959,31.6028,31.6959,19315.0
2016-01-15 14:40:00,37.45,37.51,37.45,37.51,13803.0,31.6959,31.7466,31.6959,31.7466,13803.0
2016-01-15 14:45:00,37.51,37.55,37.49,37.51,24690.0,31.7466,31.7805,31.7297,31.7466,24690.0
2016-01-15 14:50:00,37.51,37.53,37.46,37.51,61726.0,31.7466,31.7636,31.7043,31.7466,61726.0
2016-01-15 14:55:00,37.51,37.7,37.47,37.69,139274.0,31.7466,31.9075,31.7128,31.899,139274.0
2016-01-15 15:00:00,37.69,37.7,37.61,37.7,14728.0,31.899,31.9075,31.8313,31.9075,14728.0
2016-01-15 15:05:00,37.69,37.72,37.66,37.67,17140.0,31.899,31.9244,31.8736,31.8821,17140.0
2016-01-15 15:10:00,37.66,37.67,37.54,37.56,63486.0,31.8736,31.8821,31.772,31.789,63486.0
2016-01-15 15:15:00,37.56,37.59,37.36,37.44,54184.0,31.789,31.8144,31.6197,31.6874,54184.0
2016-01-15 15:20:00,37.44,37.57,37.42,37.55,20403.0,31.6874,31.7974,31.6705,31.7805,20403.0
2016-01-15 15:25:00,37.55,37.59,37.51,37.58,17673.0,31.7805,31.8144,31.7466,31.8059,17673.0
2016-01-15 15:30:00,37.57,37.58,37.5,37.55,23459.0,31.7974,31.8059,31.7382,31.7805,23459.0
2016-01-15 15:35:00,37.54,37.6,37.52,37.52,22097.0,31.772,31.8228,31.7551,31.7551,22097.0
2016-01-15 15:40:00,37.52,37.57,37.47,37.56,38639.0,31.7551,31.7974,31.7128,31.789,38639.0
2016-01-15 15:45:00,37.57,37.7,37.56,37.68,55283.0,31.7974,31.9075,31.789,31.8905,55283.0
2016-01-15 15:50:00,37.7,37.7,37.59,37.62,64422.0,31.9075,31.9075,31.8144,31.8397,64422.0
2016-01-15 15:55:00,37.62,37.64,37.54,37.61,109262.0,31.8397,31.8567,31.772,31.8313,109262.0
2016-01-19 09:30:00,37.99,38.0,37.9,37.93,11414.0,32.1529,32.1614,32.0767,32.1021,11414.0
2016-01-19 09:35:00,37.9,37.92,37.81,37.86,10616.0,32.0767,32.0937,32.0006,32.0429,10616.0
2016-01-19 09:40:00,37.86,37.86,37.74,37.74,11595.0,32.0429,32.0429,31.9413,31.9413,11595.0
2016-01-19 09:45:00,37.75,37.76,37.66,37.72,13371.0,31.9498,31.9582,31.8736,31.9244,13371.0
2016-01-19 09:50:00,37.72,37.81,37.69,37.81,8134.0,31.9244,32.0006,31.899,32.0006,8134.0
2016-01-19 09:55:00,37.82,37.96,37.8,37.95,10534.0,32.009,32.1275,31.9921,32.119,10534.0
2016-01-19 10:00:00,37.98,37.98,37.88,37.9,16531.0,32.1444,32.1444,32.0598,32.0767,16531.0
2016-01-19 10:05:00,37.91,37.98,37.88,37.88,9494.0,32.0852,32.1444,32.0598,32.0598,9494.0
2016-01-19 10:10:00,37.89,37.91,37.85,37.87,7210.0,32.0683,32.0852,32.0344,32.0513,7210.0
2016-01-19 10:15:00,37.9,37.95,37.89,37.95,15355.0,32.0767,32.119,32.0683,32.119,15355.0
2016-01-19 10:20:00,37.96,38.02,37.96,38.01,7484.0,32.1275,32.1783,32.1275,32.1698,7484.0
2016-01-19 10:25:00,38.03,38.1,38.02,38.09,7148.0,32.1868,32.246,32.1783,32.2375,7148.0
2016-01-19 10:30:00,38.09,38.1,38.06,38.07,9456.0,32.2375,32.246,32.2121,32.2206,9456.0
2016-01-19 10:35:00,38.08,38.09,37.91,37.91,30376.0,32.2291,32.2375,32.0852,32.0852,30376.0
2016-01-19 10:40:00,37.9,37.91,37.84,37.84,25224.0,32.0767,32.0852,32.0259,32.0259,25224.0
2016-01-19 10:45:00,37.84,37.87,37.82,37.87,8166.0,32.0259,32.0513,32.009,32.0513,8166.0
2016-01-19 10:50:00,37.87,37.9,37.79,37.8,9317.0,32.0513,32.0767,31.9836,31.9921,9317.0
2016-01-19 10:55:00,37.78,37.78,37.74,37.75,4608.0,31.9752,31.9752,31.9413,31.9498,4608.0
2016-01-19 11:00:00,37.75,37.79,37.73,37.78,7139.0,31.9498,31.9836,31.9328,31.9752,7139.0
2016-01-19 11:05:00,37.77,37.81,37.76,37.79,6012.0,31.9667,32.0006,31.9582,31.9836,6012.0
2016-01-19 11:10:00,37.79,37.79,37.69,37.71,4489.0,31.9836,31.9836,31.899,31.9159,4489.0
2016-01-19 11:15:00,37.71,37.73,37.65,37.66,5391.0,31.9159,31.9328,31.8651,31.8736,5391.0
2016-01-19 11:20:00,37.66,37.73,37.66,37.68,3741.0,31.8736,31.9328,31.8736,31.8905,3741.0
2016-01-19 11:25:00,37.67,37.81,37.67,37.8,7284.0,31.8821,32.0006,31.8821,31.9921,7284.0
2016-01-19 11:30:00,37.79,37.82,37.79,37.81,2300.0,31.9836,32.009,31.9836,32.0006,2300.0
2016-01-19 11:35:00,37.78,37.83,37.76,37.83,4286.0,31.9752,32.0175,31.9582,32.0175,4286.0
2016-01-19 11:40:00,37.83,37.83,37.79,37.8,4067.0,32.0175,32.0175,31.9836,31.9921,4067.0
2016-01-19 11:45:00,37.81,37.84,37.72,37.72,6091.0,32.0006,32.0259,31.9244,31.9244,6091.0
2016-01-19 11:50:00,37.73,37.75,37.69,37.69,1183.0,31.9328,31.9498,31.899,31.899,1183.0
2016-01-19 11:55:00,37.7,37.75,37.7,37.7,3702.0,31.9075,31.9498,31.9075,31.9075,3702.0
2016-01-19 12:00:00,37.71,37.72,37.67,37.67,2800.0,31.9159,31.9244,31.8821,31.8821,2800.0
2016-01-19 12:05:00,37.66,37.67,37.62,37.63,3242.0,31.8736,31.8821,31.8397,31.8482,3242.0
2016-01-19 12:10:00,37.6,37.67,37.6,37.66,1850.0,31.8228,31.8821,31.8228,31.8736,1850.0
2016-01-19 12:15:00,37.65,37.66,37.57,37.59,7395.0,31.8651,31.8736,31.7974,31.8144,7395.0
2016-01-19 12:20:00,37.6,37.6,37.55,37.55,3076.0,31.8228,31.8228,31.7805,31.7805,3076.0
2016-01-19 12:25:00,37.56,37.63,37.53,37.63,12413.0,31.789,31.8482,31.7636,31.8482,12413.0
2016-01-19 12:30:00,37.65,37.65,37.61,37.62,4686.0,31.8651,31.8651,31.8313,31.8397,4686.0
2016-01-19 12:35:00,37.61,37.63,37.56,37.57,5308.0,31.8313,31.8482,31.789,31.7974,5308.0
2016-01-19 12:40:00,37.57,37.57,37.49,37.49,3221.0,31.7974,31.7974,31.7297,31.7297,3221.0
2016-01-19 12:45:00,37.49,37.56,37.49,37.5,13484.0,31.7297,31.789,31.7297,31.7382,13484.0
2016-01-19 12:50:00,37.5,37.53,37.49,37.52,9968.0,31.7382,31.7636,31.7297,31.7551,9968.0
2016-01-19 12:55:00,37.52,37.54,37.51,37.52,5505.0,31.7551,31.772,31.7466,31.7551,5505.0
2016-01-19 13:00:00,37.54,37.58,37.54,37.55,4228.0,31.772,31.8059,31.772,31.7805,4228.0
2016-01-19 13:05:00,37.55,37.55,37.5,37.55,3334.0,31.7805,31.7805,31.7382,31.7805,3334.0
2016-01-19 13:10:00,37.53,37.59,37.52,37.53,26006.0,31.7636,31.8144,31.7551,31.7636,26006.0
2016-01-19 13:15:00,37.52,37.58,37.52,37.57,5300.0,31.7551,31.8059,31.7551,31.7974,5300.0
2016-01-19 13:20:00,37.58,37.59,37.54,37.54,2737.0,31.8059,31.8144,31.772,31.772,2737.0
2016-01-19 13:25:00,37.53,37.53,37.46,37.46,2000.0,31.7636,31.7636,31.7043,31.7043,2000.0
2016-01-19 13:30:00,37.46,37.51,37.44,37.47,7401.0,31.7043,31.7466,31.6874,31.7128,7401.0
2016-01-19 13:35:00,37.47,37.51,37.46,37.5,4623.0,31.7128,31.7466,31.7043,31.7382,4623.0
2016-01-19 13:40:00,37.51,37.51,37.43,37.43,15650.0,31.7466,31.7466,31.6789,31.6789,15650.0
2016-01-19 13:45:00,37.42,37.45,37.41,37.43,7888.0,31.6705,31.6959,31.662,31.6789,7888.0
2016-01-19 13:50:00,37.43,37.49,37.36,37.36,25428.0,31.6789,31.7297,31.6197,31.6197,25428.0
2016-01-19 13:55:00,37.36,37.4,37.34,37.36,12396.0,31.6197,31.6536,31.6028,31.6197,12396.0
2016-01-19 14:00:00,37.35,37.37,37.33,37.35,16023.0,31.6112,31.6282,31.5943,31.6112,16023.0
2016-01-19 14:05:00,37.34,37.35,37.23,37.24,6071.0,31.6028,31.6112,31.5097,31.5181,6071.0
2016-01-19 14:10:00,37.23,37.24,37.17,37.17,5706.0,31.5097,31.5181,31.4589,31.4589,5706.0
2016-01-19 14:15:00,37.17,37.17,37.12,37.13,8852.0,31.4589,31.4589,31.4166,31.425,8852.0
2016-01-19 14:20:00,37.11,37.14,37.08,37.14,10297.0,31.4081,31.4335,31.3827,31.4335,10297.0
2016-01-19 14:25:00,37.14,37.16,37.11,37.16,26461.0,31.4335,31.4504,31.4081,31.4504,26461.0
2016-01-19 14:30:00,37.16,37.19,37.13,37.17,13390.0,31.4504,31.4758,31.425,31.4589,13390.0
2016-01-19 14:35:00,37.18,37.18,37.13,37.14,8331.0,31.4674,31.4674,31.425,31.4335,8331.0
2016-01-19 14:40:00,37.15,37.16,37.06,37.07,13841.0,31.442,31.4504,31.3658,31.3743,13841.0
2016-01-19 14:45:00,37.07,37.08,37.03,37.03,4507.0,31.3743,31.3827,31.3404,31.3404,4507.0
2016-01-19 14:50:00,37.04,37.07,37.03,37.07,9660.0,31.3489,31.3743,31.3404,31.3743,9660.0
2016-01-19 14:55:00,37.07,37.09,37.05,37.08,12361.0,31.3743,31.3912,31.3573,31.3827,12361.0
2016-01-19 15:00:00,37.07,37.15,37.05,37.15,13391.0,31.3743,31.442,31.3573,31.442,13391.0
2016-01-19 15:05:00,37.14,37.18,37.14,37.16,6264.0,31.4335,31.4674,31.4335,31.4504,6264.0
2016-01-19 15:10:00,37.17,37.18,37.14,37.16,15788.0,31.4589,31.4674,31.4335,31.4504,15788.0
2016-01-19 15:15:00,37.15,37.18,37.12,37.13,13087.0,31.442,31.4674,31.4166,31.425,13087.0
2016-01-19 15:20:00,37.13,37.2,37.12,37.18,6575.0,31.425,31.4843,31.4166,31.4674,6575.0
2016-01-19 15:25:00,37.18,37.28,37.18,37.28,12540.0,31.4674,31.552,31.4674,31.552,12540.0
2016-01-19 15:30:00,37.29,37.35,37.27,37.3,20691.0,31.5605,31.6112,31.5435,31.5689,20691.0
2016-01-19 15:35:00,37.3,37.3,37.21,37.22,21887.0,31.5689,31.5689,31.4927,31.5012,21887.0
2016-01-19 15:40:00,37.23,37.31,37.19,37.29,17286.0,31.5097,31.5774,31.4758,31.5605,17286.0
2016-01-19 15:45:00,37.29,37.36,37.24,37.36,20822.0,31.5605,31.6197,31.5181,31.6197,20822.0
2016-01-19 15:50:00,37.36,37.37,37.22,37.26,32771.0,31.6197,31.6282,31.5012,31.5351,32771.0
2016-01-19 15:55:00,37.25,37.28,37.17,37.18,59681.0,31.5266,31.552,31.4589,31.4674,59681.0
2016-01-20 09:30:00,36.65,36.78,36.51,36.71,16204.0,31.0188,31.1288,30.9003,31.0696,16204.0
2016-01-20 09:35:00,36.69,36.69,36.53,36.59,5936.0,31.0526,31.0526,30.9172,30.968,5936.0
2016-01-20 09:40:00,36.58,36.64,36.52,36.55,28683.0,30.9595,31.0103,30.9088,30.9342,28683.0
2016-01-20 09:45:00,36.57,36.7,36.54,36.64,31103.0,30.9511,31.0611,30.9257,31.0103,31103.0
2016-01-20 09:50:00,36.64,36.7,36.62,36.69,12393.0,31.0103,31.0611,30.9934,31.0526,12393.0
2016-01-20 09:55:00,36.7,36.71,36.61,36.67,23198.0,31.0611,31.0696,30.9849,31.0357,23198.0
2016-01-20 10:00:00,36.66,36.68,36.56,36.58,18475.0,31.0273,31.0442,30.9426,30.9595,18475.0
2016-01-20 10:05:00,36.61,36.65,36.55,36.59,4909.0,30.9849,31.0188,30.9342,30.968,4909.0
2016-01-20 10:10:00,36.6,36.6,36.47,36.5,4221.0,30.9765,30.9765,30.8664,30.8918,4221.0
2016-01-20 10:15:00,36.51,36.54,36.43,36.46,6632.0,30.9003,30.9257,30.8326,30.858,6632.0
2016-01-20 10:20:00,36.47,36.48,36.38,36.45,11418.0,30.8664,30.8749,30.7903,30.8495,11418.0
2016-01-20 10:25:00,36.46,36.48,36.39,36.45,6940.0,30.858,30.8749,30.7987,30.8495,6940.0
2016-01-20 10:30:00,36.4,36.44,36.32,36.33,12564.0,30.8072,30.8411,30.7395,30.748,12564.0
2016-01-20 10:35:00,36.32,36.33,36.25,36.29,11944.0,30.7395,30.748,30.6802,30.7141,11944.0
2016-01-20 10:40:00,36.28,36.38,36.25,36.38,9106.0,30.7056,30.7903,30.6802,30.7903,9106.0
2016-01-20 10:45:00,36.38,36.39,36.36,36.37,2100.0,30.7903,30.7987,30.7733,30.7818,2100.0
2016-01-20 10:50:00,36.38,36.41,36.33,36.34,7193.0,30.7903,30.8157,30.748,30.7564,7193.0
2016-01-20 10:55:00,36.32,36.33,36.22,36.22,12096.0,30.7395,30.748,30.6549,30.6549,12096.0
2016-01-20 11:00:00,36.23,36.32,36.23,36.3,11330.0,30.6633,30.7395,30.6633,30.7226,11330.0
2016-01-20 11:05:00,36.3,36.37,36.26,36.26,9385.0,30.7226,30.7818,30.6887,30.6887,9385.0
2016-01-20 11:10:00,36.27,36.39,36.26,36.38,9464.0,30.6972,30.7987,30.6887,30.7903,9464.0
2016-01-20 11:15:00,36.37,36.43,36.33,36.42,4741.0,30.7818,30.8326,30.748,30.8241,4741.0
2016-01-20 11:20:00,36.39,36.44,36.38,36.4,3078.0,30.7987,30.8411,30.7903,30.8072,3078.0
2016-01-20 11:25:00,36.39,36.41,36.33,36.34,7209.0,30.7987,30.8157,30.748,30.7564,7209.0
2016-01-20 11:30:00,36.37,36.43,36.36,36.4,3808.0,30.7818,30.8326,30.7733,30.8072,3808.0
2016-01-20 11:35:00,36.38,36.42,36.34,36.35,6782.0,30.7903,30.8241,30.7564,30.7649,6782.0
2016-01-20 11:40:00,36.34,36.34,36.24,36.24,9159.0,30.7564,30.7564,30.6718,30.6718,9159.0
2016-01-20 11:45:00,36.26,36.28,36.23,36.23,5200.0,30.6887,30.7056,30.6633,30.6633,5200.0
2016-01-20 11:50:00,36.22,36.22,36.16,36.16,5400.0,30.6549,30.6549,30.6041,30.6041,5400.0
2016-01-20 11:55:00,36.16,36.22,36.13,36.19,6867.0,30.6041,30.6549,30.5787,30.6295,6867.0
2016-01-20 12:00:00,36.19,36.23,36.16,36.2,16323.0,30.6295,30.6633,30.6041,30.6379,16323.0
2016-01-20 12:05:00,36.21,36.21,36.15,36.17,34439.0,30.6464,30.6464,30.5956,30.6125,34439.0
2016-01-20 12:10:00,36.16,36.19,36.15,36.17,5806.0,30.6041,30.6295,30.5956,30.6125,5806.0
2016-01-20 12:15:00,36.17,36.18,36.15,36.16,5000.0,30.6125,30.621,30.5956,30.6041,5000.0
2016-01-20 12:20:00,36.16,36.17,36.04,36.05,12979.0,30.6041,30.6125,30.5025,30.511,12979.0
2016-01-20 12:25:00,36.06,36.06,35.96,35.99,10757.0,30.5194,30.5194,30.4348,30.4602,10757.0
2016-01-20 12:30:00,36.01,36.09,36.0,36.07,9400.0,30.4771,30.5448,30.4687,30.5279,9400.0
2016-01-20 12:35:00,36.08,36.11,36.05,36.07,8487.0,30.5364,30.5618,30.511,30.5279,8487.0
2016-01-20 12:40:00,36.06,36.09,36.05,36.06,6689.0,30.5194,30.5448,30.511,30.5194,6689.0
2016-01-20 12:45:00,36.05,36.07,36.03,36.05,11140.0,30.511,30.5279,30.494,30.511,11140.0
2016-01-20 12:50:00,36.03,36.13,36.03,36.13,8081.0,30.494,30.5787,30.494,30.5787,8081.0
2016-01-20 12:55:00,36.16,36.26,36.13,36.26,9218.0,30.6041,30.6887,30.5787,30.6887,9218.0
2016-01-20 13:00:00,36.22,36.33,36.22,36.31,9434.0,30.6549,30.748,30.6549,30.731,9434.0
2016-01-20 13:05:00,36.31,36.31,36.25,36.25,3656.0,30.731,30.731,30.6802,30.6802,3656.0
2016-01-20 13:10:00,36.27,36.29,36.2,36.2,4280.0,30.6972,30.7141,30.6379,30.6379,4280.0
2016-01-20 13:15:00,36.2,36.21,36.13,36.15,6400.0,30.6379,30.6464,30.5787,30.5956,6400.0
2016-01-20 13:20:00,36.15,36.25,36.13,36.22,7165.0,30.5956,30.6802,30.5787,30.6549,7165.0
2016-01-20 13:25:00,36.22,36.3,36.19,36.26,11950.0,30.6549,30.7226,30.6295,30.6887,11950.0
2016-01-20 13:30:00,36.27,36.35,36.26,36.34,4667.0,30.6972,30.7649,30.6887,30.7564,4667.0
2016-01-20 13:35:00,36.32,36.4,36.3,36.39,4864.0,30.7395,30.8072,30.7226,30.7987,4864.0
2016-01-20 13:40:00,36.4,36.51,36.4,36.51,3206.0,30.8072,30.9003,30.8072,30.9003,3206.0
2016-01-20 13:45:00,36.53,36.56,36.47,36.55,10663.0,30.9172,30.9426,30.8664,30.9342,10663.0
2016-01-20 13:50:00,36.52,36.57,36.52,36.54,3707.0,30.9088,30.9511,30.9088,30.9257,3707.0
2016-01-20 13:55:00,36.51,36.53,36.48,36.48,8875.0,30.9003,30.9172,30.8749,30.8749,8875.0
2016-01-20 14:00:00,36.49,36.49,36.39,36.39,3600.0,30.8834,30.8834,30.7987,30.7987,3600.0
2016-01-20 14:05:00,36.4,36.47,36.38,36.44,4595.0,30.8072,30.8664,30.7903,30.8411,4595.0
2016-01-20 14:10:00,36.45,36.58,36.45,36.53,6410.0,30.8495,30.9595,30.8495,30.9172,6410.0
2016-01-20 14:15:00,36.52,36.59,36.48,36.58,18513.0,30.9088,30.968,30.8749,30.9595,18513.0
2016-01-20 14:20:00,36.57,36.62,36.56,36.62,14875.0,30.9511,30.9934,30.9426,30.9934,14875.0
2016-01-20 14:25:00,36.63,36.63,36.56,36.57,16838.0,31.0019,31.0019,30.9426,30.9511,16838.0
2016-01-20 14:30:00,36.58,36.6,36.52,36.57,14114.0,30.9595,30.9765,30.9088,30.9511,14114.0
2016-01-20 14:35:00,36.58,36.63,36.56,36.63,5913.0,30.9595,31.0019,30.9426,31.0019,5913.0
2016-01-20 14:40:00,36.63,36.63,36.58,36.61,7421.0,31.0019,31.0019,30.9595,30.9849,7421.0
2016-01-20 14:45:00,36.6,36.62,36.57,36.61,8925.0,30.9765,30.9934,30.9511,30.9849,8925.0
2016-01-20 14:50:00,36.61,36.71,36.61,36.69,10899.0,30.9849,31.0696,30.9849,31.0526,10899.0
2016-01-20 14:55:00,36.7,36.74,36.69,36.69,10077.0,31.0611,31.095,31.0526,31.0526,10077.0
2016-01-20 15:00:00,36.69,36.77,36.65,36.76,10771.0,31.0526,31.1203,31.0188,31.1119,10771.0
2016-01-20 15:05:00,36.77,36.81,36.76,36.8,7032.0,31.1203,31.1542,31.1119,31.1457,7032.0
2016-01-20 15:10:00,36.8,36.86,36.77,36.86,11689.0,31.1457,31.1965,31.1203,31.1965,11689.0
2016-01-20 15:15:00,36.84,37.09,36.84,37.04,12808.0,31.1796,31.3912,31.1796,31.3489,12808.0
2016-01-20 15:20:00,37.04,37.12,37.03,37.1,12450.0,31.3489,31.4166,31.3404,31.3996,12450.0
2016-01-20 15:25:00,37.11,37.2,37.06,37.19,13741.0,31.4081,31.4843,31.3658,31.4758,13741.0
2016-01-20 15:30:00,37.19,37.21,37.08,37.08,15198.0,31.4758,31.4927,31.3827,31.3827,15198.0
2016-01-20 15:35:00,37.09,37.15,37.06,37.13,15868.0,31.3912,31.442,31.3658,31.425,15868.0
2016-01-20 15:40:00,37.12,37.12,37.01,37.06,33122.0,31.4166,31.4166,31.3235,31.3658,33122.0
2016-01-20 15:45:00,37.06,37.07,36.82,36.86,74410.0,31.3658,31.3743,31.1627,31.1965,74410.0
2016-01-20 15:50:00,36.88,36.92,36.82,36.9,37867.0,31.2134,31.2473,31.1627,31.2304,37867.0
2016-01-20 15:55:00,36.9,36.9,36.8,36.81,72687.0,31.2304,31.2304,31.1457,31.1542,72687.0
2016-01-21 09:30:00,36.9,36.94,36.81,36.94,7233.0,31.2304,31.2642,31.1542,31.2642,7233.0
2016-01-21 09:35:00,36.94,37.12,36.94,36.96,7497.0,31.2642,31.4166,31.2642,31.2812,7497.0
2016-01-21 09:40:00,36.95,36.96,36.82,36.86,9796.0,31.2727,31.2812,31.1627,31.1965,9796.0
2016-01-21 09:45:00,36.85,36.85,36.72,36.8,5786.0,31.1881,31.1881,31.078,31.1457,5786.0
2016-01-21 09:50:00,36.78,36.83,36.75,36.83,2032.0,31.1288,31.1711,31.1034,31.1711,2032.0
2016-01-21 09:55:00,36.84,36.98,36.84,36.87,4610.0,31.1796,31.2981,31.1796,31.205,4610.0
2016-01-21 10:00:00,36.87,36.97,36.85,36.95,5072.0,31.205,31.2896,31.1881,31.2727,5072.0
2016-01-21 10:05:00,36.96,36.97,36.88,36.9,3900.0,31.2812,31.2896,31.2134,31.2304,3900.0
2016-01-21 10:10:00,36.96,37.0,36.92,36.94,2691.0,31.2812,31.315,31.2473,31.2642,2691.0
2016-01-21 10:15:00,36.95,37.0,36.93,36.94,3200.0,31.2727,31.315,31.2558,31.2642,3200.0
2016-01-21 10:20:00,36.93,36.95,36.79,36.81,6000.0,31.2558,31.2727,31.1373,31.1542,6000.0
2016-01-21 10:25:00,36.8,36.87,36.78,36.86,4878.0,31.1457,31.205,31.1288,31.1965,4878.0
2016-01-21 10:30:00,36.85,36.93,36.82,36.91,13194.0,31.1881,31.2558,31.1627,31.2388,13194.0
2016-01-21 10:35:00,36.94,36.95,36.86,36.87,6755.0,31.2642,31.2727,31.1965,31.205,6755.0
2016-01-21 10:40:00,36.87,36.9,36.84,36.89,10085.0,31.205,31.2304,31.1796,31.2219,10085.0
2016-01-21 10:45:00,36.88,36.94,36.85,36.86,13940.0,31.2134,31.2642,31.1881,31.1965,13940.0
2016-01-21 10:50:00,36.86,36.89,36.8,36.82,12530.0,31.1965,31.2219,31.1457,31.1627,12530.0
2016-01-21 10:55:00,36.82,36.85,36.74,36.74,17426.0,31.1627,31.1881,31.095,31.095,17426.0
2016-01-21 11:00:00,36.73,36.82,36.7,36.82,15975.0,31.0865,31.1627,31.0611,31.1627,15975.0
2016-01-21 11:05:00,36.83,36.9,36.79,36.83,10292.0,31.1711,31.2304,31.1373,31.1711,10292.0
2016-01-21 11:10:00,36.84,36.89,36.77,36.79,6300.0,31.1796,31.2219,31.1203,31.1373,6300.0
2016-01-21 11:15:00,36.79,36.8,36.7,36.73,10384.0,31.1373,31.1457,31.0611,31.0865,10384.0
2016-01-21 11:20:00,36.71,36.72,36.68,36.7,5900.0,31.0696,31.078,31.0442,31.0611,5900.0
2016-01-21 11:25:00,36.71,36.74,36.67,36.7,11262.0,31.0696,31.095,31.0357,31.0611,11262.0
2016-01-21 11:30:00,36.71,36.78,36.71,36.73,11415.0,31.0696,31.1288,31.0696,31.0865,11415.0
2016-01-21 11:35:00,36.73,36.89,36.73,36.87,10475.0,31.0865,31.2219,31.0865,31.205,10475.0
2016-01-21 11:40:00,36.88,36.89,36.81,36.82,5380.0,31.2134,31.2219,31.1542,31.1627,5380.0
2016-01-21 11:45:00,36.83,36.92,36.83,36.92,12933.0,31.1711,31.2473,31.1711,31.2473,12933.0
2016-01-21 11:50:00,36.92,36.96,36.9,36.95,6500.0,31.2473,31.2812,31.2304,31.2727,6500.0
2016-01-21 11:55:00,36.96,37.06,36.96,37.05,7619.0,31.2812,31.3658,31.2812,31.3573,7619.0
2016-01-21 12:00:00,37.07,37.15,37.07,37.15,4725.0,31.3743,31.442,31.3743,31.442,4725.0
2016-01-21 12:05:00,37.16,37.17,37.12,37.12,4249.0,31.4504,31.4589,31.4166,31.4166,4249.0
2016-01-21 12:10:00,37.13,37.13,37.05,37.06,6400.0,31.425,31.425,31.3573,31.3658,6400.0
2016-01-21 12:15:00,37.08,37.11,37.07,37.08,8307.0,31.3827,31.4081,31.3743,31.3827,8307.0
2016-01-21 12:20:00,37.07,37.08,37.02,37.02,3327.0,31.3743,31.3827,31.3319,31.3319,3327.0
2016-01-21 12:25:00,37.03,37.06,37.02,37.05,7495.0,31.3404,31.3658,31.3319,31.3573,7495.0
2016-01-21 12:30:00,37.06,37.08,37.04,37.05,6329.0,31.3658,31.3827,31.3489,31.3573,6329.0
2016-01-21 12:35:00,37.05,37.09,37.05,37.05,6890.0,31.3573,31.3912,31.3573,31.3573,6890.0
2016-01-21 12:40:00,37.05,37.09,37.05,37.09,4200.0,31.3573,31.3912,31.3573,31.3912,4200.0
2016-01-21 12:45:00,37.09,37.09,37.05,37.06,3808.0,31.3912,31.3912,31.3573,31.3658,3808.0
2016-01-21 12:50:00,37.06,37.07,37.03,37.05,5200.0,31.3658,31.3743,31.3404,31.3573,5200.0
2016-01-21 12:55:00,37.04,37.07,37.02,37.07,4100.0,31.3489,31.3743,31.3319,31.3743,4100.0
2016-01-21 13:00:00,37.07,37.12,37.06,37.12,5000.0,31.3743,31.4166,31.3658,31.4166,5000.0
2016-01-21 13:05:00,37.12,37.14,37.1,37.14,4600.0,31.4166,31.4335,31.3996,31.4335,4600.0
2016-01-21 13:10:00,37.14,37.14,37.05,37.05,3100.0,31.4335,31.4335,31.3573,31.3573,3100.0
2016-01-21 13:15:00,37.02,37.05,37.0,37.0,5640.0,31.3319,31.3573,31.315,31.315,5640.0
2016-01-21 13:20:00,37.0,37.0,36.89,36.91,10921.0,31.315,31.315,31.2219,31.2388,10921.0
2016-01-21 13:25:00,36.9,36.93,36.89,36.9,12217.0,31.2304,31.2558,31.2219,31.2304,12217.0
2016-01-21 13:30:00,36.91,36.91,36.78,36.78,6593.0,31.2388,31.2388,31.1288,31.1288,6593.0
2016-01-21 13:35:00,36.8,36.94,36.8,36.94,6586.0,31.1457,31.2642,31.1457,31.2642,6586.0
2016-01-21 13:40:00,36.95,37.0,36.94,36.98,3815.0,31.2727,31.315,31.2642,31.2981,3815.0
2016-01-21 13:45:00,36.98,37.06,36.98,37.05,8537.0,31.2981,31.3658,31.2981,31.3573,8537.0
2016-01-21 13:50:00,37.04,37.04,36.92,36.95,3000.0,31.3489,31.3489,31.2473,31.2727,3000.0
2016-01-21 13:55:00,36.95,36.99,36.92,36.96,4700.0,31.2727,31.3065,31.2473,31.2812,4700.0
2016-01-21 14:00:00,36.96,37.01,36.89,36.91,5737.0,31.2812,31.3235,31.2219,31.2388,5737.0
2016-01-21 14:05:00,36.91,36.99,36.9,36.94,15781.0,31.2388,31.3065,31.2304,31.2642,15781.0
2016-01-21 14:10:00,36.91,36.91,36.75,36.76,7100.0,31.2388,31.2388,31.1034,31.1119,7100.0
2016-01-21 14:15:00,36.76,36.78,36.73,36.73,3558.0,31.1119,31.1288,31.0865,31.0865,3558.0
2016-01-21 14:20:00,36.73,36.78,36.72,36.73,5645.0,31.0865,31.1288,31.078,31.0865,5645.0
2016-01-21 14:25:00,36.72,36.82,36.69,36.82,9161.0,31.078,31.1627,31.0526,31.1627,9161.0
2016-01-21 14:30:00,36.83,36.91,36.83,36.85,12432.0,31.1711,31.2388,31.1711,31.1881,12432.0
2016-01-21 14:35:00,36.86,36.95,36.85,36.93,7815.0,31.1965,31.2727,31.1881,31.2558,7815.0
2016-01-21 14:40:00,36.93,36.98,36.92,36.93,4687.0,31.2558,31.2981,31.2473,31.2558,4687.0
2016-01-21 14:45:00,36.93,36.93,36.81,36.82,7666.0,31.2558,31.2558,31.1542,31.1627,7666.0
2016-01-21 14:50:00,36.83,36.9,36.82,36.9,7243.0,31.1711,31.2304,31.1627,31.2304,7243.0
2016-01-21 14:55:00,36.9,36.99,36.9,36.98,6001.0,31.2304,31.3065,31.2304,31.2981,6001.0
2016-01-21 15:00:00,37.0,37.0,36.91,36.91,8069.0,31.315,31.315,31.2388,31.2388,8069.0
2016-01-21 15:05:00,36.91,36.91,36.78,36.83,17577.0,31.2388,31.2388,31.1288,31.1711,17577.0
2016-01-21 15:10:00,36.83,36.91,36.82,36.9,11369.0,31.1711,31.2388,31.1627,31.2304,11369.0
2016-01-21 15:15:00,36.91,36.92,36.82,36.85,24537.0,31.2388,31.2473,31.1627,31.1881,24537.0
2016-01-21 15:20:00,36.84,36.9,36.8,36.89,8731.0,31.1796,31.2304,31.1457,31.2219,8731.0
2016-01-21 15:25:00,36.89,36.91,36.87,36.87,4534.0,31.2219,31.2388,31.205,31.205,4534.0
2016-01-21 15:30:00,36.88,37.0,36.88,36.94,13200.0,31.2134,31.315,31.2134,31.2642,13200.0
2016-01-21 15:35:00,36.95,36.97,36.9,36.94,10245.0,31.2727,31.2896,31.2304,31.2642,10245.0
2016-01-21 15:40:00,36.94,36.98,36.91,36.97,18455.0,31.2642,31.2981,31.2388,31.2896,18455.0
2016-01-21 15:45:00,36.96,36.97,36.82,36.84,23848.0,31.2812,31.2896,31.1627,31.1796,23848.0
2016-01-21 15:50:00,36.84,36.87,36.81,36.86,35371.0,31.1796,31.205,31.1542,31.1965,35371.0
2016-01-21 15:55:00,36.86,36.87,36.77,36.77,63597.0,31.1965,31.205,31.1203,31.1203,63597.0
2016-01-22 09:30:00,37.31,37.62,37.31,37.42,21029.0,31.5774,31.8397,31.5774,31.6705,21029.0
2016-01-22 09:35:00,37.4,37.4,37.23,37.36,12094.0,31.6536,31.6536,31.5097,31.6197,12094.0
2016-01-22 09:40:00,37.39,37.49,37.39,37.43,4502.0,31.6451,31.7297,31.6451,31.6789,4502.0
2016-01-22 09:45:00,37.43,37.51,37.42,37.51,7642.0,31.6789,31.7466,31.6705,31.7466,7642.0
2016-01-22 09:50:00,37.54,37.55,37.48,37.54,8364.0,31.772,31.7805,31.7213,31.772,8364.0
2016-01-22 09:55:00,37.56,37.67,37.52,37.67,4441.0,31.789,31.8821,31.7551,31.8821,4441.0
2016-01-22 10:00:00,37.68,37.68,37.6,37.65,9834.0,31.8905,31.8905,31.8228,31.8651,9834.0
2016-01-22 10:05:00,37.64,37.64,37.55,37.57,7350.0,31.8567,31.8567,31.7805,31.7974,7350.0
2016-01-22 10:10:00,37.58,37.59,37.48,37.49,33925.0,31.8059,31.8144,31.7213,31.7297,33925.0
2016-01-22 10:15:00,37.49,37.5,37.44,37.48,15200.0,31.7297,31.7382,31.6874,31.7213,15200.0
2016-01-22 10:20:00,37.46,37.47,37.38,37.46,7158.0,31.7043,31.7128,31.6366,31.7043,7158.0
2016-01-22 10:25:00,37.47,37.49,37.43,37.43,6777.0,31.7128,31.7297,31.6789,31.6789,6777.0
2016-01-22 10:30:00,37.46,37.52,37.43,37.5,10629.0,31.7043,31.7551,31.6789,31.7382,10629.0
2016-01-22 10:35:00,37.49,37.54,37.45,37.48,9850.0,31.7297,31.772,31.6959,31.7213,9850.0
2016-01-22 10:40:00,37.47,37.51,37.43,37.44,4383.0,31.7128,31.7466,31.6789,31.6874,4383.0
2016-01-22 10:45:00,37.44,37.46,37.42,37.45,2720.0,31.6874,31.7043,31.6705,31.6959,2720.0
2016-01-22 10:50:00,37.43,37.47,37.42,37.42,2182.0,31.6789,31.7128,31.6705,31.6705,2182.0
2016-01-22 10:55:00,37.43,37.43,37.38,37.38,1900.0,31.6789,31.6789,31.6366,31.6366,1900.0
2016-01-22 11:00:00,37.41,37.41,37.36,37.37,3700.0,31.662,31.662,31.6197,31.6282,3700.0
2016-01-22 11:05:00,37.37,37.44,37.36,37.42,8441.0,31.6282,31.6874,31.6197,31.6705,8441.0
2016-01-22 11:10:00,37.39,37.39,37.37,37.37,3170.0,31.6451,31.6451,31.6282,31.6282,3170.0
2016-01-22 11:15:00,37.36,37.42,37.34,37.41,3246.0,31.6197,31.6705,31.6028,31.662,3246.0
2016-01-22 11:20:00,37.4,37.42,37.38,37.38,2400.0,31.6536,31.6705,31.6366,31.6366,2400.0
2016-01-22 11:25:00,37.39,37.44,37.37,37.44,4116.0,31.6451,31.6874,31.6282,31.6874,4116.0
2016-01-22 11:30:00,37.43,37.43,37.39,37.43,9439.0,31.6789,31.6789,31.6451,31.6789,9439.0
2016-01-22 11:35:00,37.42,37.44,37.38,37.39,2000.0,31.6705,31.6874,31.6366,31.6451,2000.0
2016-01-22 11:40:00,37.4,37.41,37.39,37.41,3156.0,31.6536,31.662,31.6451,31.662,3156.0
2016-01-22 11:45:00,37.41,37.44,37.35,37.36,4447.0,31.662,31.6874,31.6112,31.6197,4447.0
2016-01-22 11:50:00,37.36,37.39,37.36,37.39,2655.0,31.6197,31.6451,31.6197,31.6451,2655.0
2016-01-22 11:55:00,37.37,37.38,37.33,37.38,3106.0,31.6282,31.6366,31.5943,31.6366,3106.0
2016-01-22 12:00:00,37.37,37.44,37.37,37.43,6684.0,31.6282,31.6874,31.6282,31.6789,6684.0
2016-01-22 12:05:00,37.43,37.51,37.43,37.51,2077.0,31.6789,31.7466,31.6789,31.7466,2077.0
2016-01-22 12:10:00,37.51,37.52,37.48,37.52,2349.0,31.7466,31.7551,31.7213,31.7551,2349.0
2016-01-22 12:15:00,37.51,37.51,37.46,37.48,2681.0,31.7466,31.7466,31.7043,31.7213,2681.0
2016-01-22 12:20:00,37.48,37.48,37.45,37.46,3852.0,31.7213,31.7213,31.6959,31.7043,3852.0
2016-01-22 12:25:00,37.47,37.51,37.47,37.5,6825.0,31.7128,31.7466,31.7128,31.7382,6825.0
2016-01-22 12:30:00,37.49,37.5,37.47,37.5,2600.0,31.7297,31.7382,31.7128,31.7382,2600.0
2016-01-22 12:35:00,37.5,37.54,37.47,37.54,3416.0,31.7382,31.772,31.7128,31.772,3416.0
2016-01-22 12:40:00,37.55,37.56,37.51,37.52,3331.0,31.7805,31.789,31.7466,31.7551,3331.0
2016-01-22 12:45:00,37.51,37.54,37.51,37.54,2704.0,31.7466,31.772,31.7466,31.772,2704.0
2016-01-22 12:50:00,37.54,37.57,37.53,37.57,2900.0,31.772,31.7974,31.7636,31.7974,2900.0
2016-01-22 12:55:00,37.57,37.62,37.57,37.61,2400.0,31.7974,31.8397,31.7974,31.8313,2400.0
2016-01-22 13:00:00,37.61,37.62,37.59,37.6,3592.0,31.8313,31.8397,31.8144,31.8228,3592.0
2016-01-22 13:05:00,37.61,37.63,37.53,37.54,14700.0,31.8313,31.8482,31.7636,31.772,14700.0
2016-01-22 13:10:00,37.56,37.58,37.55,37.58,2602.0,31.789,31.8059,31.7805,31.8059,2602.0
2016-01-22 13:15:00,37.58,37.58,37.54,37.58,4100.0,31.8059,31.8059,31.772,31.8059,4100.0
2016-01-22 13:20:00,37.58,37.61,37.58,37.6,2531.0,31.8059,31.8313,31.8059,31.8228,2531.0
2016-01-22 13:25:00,37.61,37.62,37.59,37.6,3437.0,31.8313,31.8397,31.8144,31.8228,3437.0
2016-01-22 13:30:00,37.61,37.65,37.6,37.63,6173.0,31.8313,31.8651,31.8228,31.8482,6173.0
2016-01-22 13:35:00,37.64,37.64,37.6,37.62,3710.0,31.8567,31.8567,31.8228,31.8397,3710.0
2016-01-22 13:40:00,37.62,37.66,37.62,37.65,4425.0,31.8397,31.8736,31.8397,31.8651,4425.0
2016-01-22 13:45:00,37.66,37.69,37.65,37.68,3450.0,31.8736,31.899,31.8651,31.8905,3450.0
2016-01-22 13:50:00,37.7,37.71,37.7,37.7,2875.0,31.9075,31.9159,31.9075,31.9075,2875.0
2016-01-22 13:55:00,37.71,37.72,37.69,37.69,4850.0,31.9159,31.9244,31.899,31.899,4850.0
2016-01-22 14:00:00,37.69,37.69,37.65,37.65,4095.0,31.899,31.899,31.8651,31.8651,4095.0
2016-01-22 14:05:00,37.65,37.68,37.64,37.67,3800.0,31.8651,31.8905,31.8567,31.8821,3800.0
2016-01-22 14:10:00,37.68,37.69,37.66,37.68,2832.0,31.8905,31.899,31.8736,31.8905,2832.0
2016-01-22 14:15:00,37.68,37.7,37.67,37.7,5253.0,31.8905,31.9075,31.8821,31.9075,5253.0
2016-01-22 14:20:00,37.69,37.69,37.59,37.59,3981.0,31.899,31.899,31.8144,31.8144,3981.0
2016-01-22 14:25:00,37.59,37.6,37.57,37.58,12539.0,31.8144,31.8228,31.7974,31.8059,12539.0
2016-01-22 14:30:00,37.57,37.58,37.53,37.54,5700.0,31.7974,31.8059,31.7636,31.772,5700.0
2016-01-22 14:35:00,37.54,37.56,37.49,37.49,8454.0,31.772,31.789,31.7297,31.7297,8454.0
2016-01-22 14:40:00,37.48,37.5,37.46,37.48,5644.0,31.7213,31.7382,31.7043,31.7213,5644.0
2016-01-22 14:45:00,37.49,37.51,37.49,37.51,3380.0,31.7297,31.7466,31.7297,31.7466,3380.0
2016-01-22 14:50:00,37.53,37.56,37.5,37.54,17620.0,31.7636,31.789,31.7382,31.772,17620.0
2016-01-22 14:55:00,37.56,37.58,37.55,37.58,4723.0,31.789,31.8059,31.7805,31.8059,4723.0
2016-01-22 15:00:00,37.57,37.58,37.54,37.56,6653.0,31.7974,31.8059,31.772,31.789,6653.0
2016-01-22 15:05:00,37.56,37.56,37.5,37.5,5319.0,31.789,31.789,31.7382,31.7382,5319.0
2016-01-22 15:10:00,37.49,37.51,37.48,37.51,6376.0,31.7297,31.7466,31.7213,31.7466,6376.0
2016-01-22 15:15:00,37.52,37.55,37.51,37.53,6307.0,31.7551,31.7805,31.7466,31.7636,6307.0
2016-01-22 15:20:00,37.53,37.54,37.51,37.52,5681.0,31.7636,31.772,31.7466,31.7551,5681.0
2016-01-22 15:25:00,37.53,37.58,37.53,37.56,7106.0,31.7636,31.8059,31.7636,31.789,7106.0
2016-01-22 15:30:00,37.56,37.6,37.51,37.58,13833.0,31.789,31.8228,31.7466,31.8059,13833.0
2016-01-22 15:35:00,37.59,37.63,37.57,37.63,11587.0,31.8144,31.8482,31.7974,31.8482,11587.0
2016-01-22 15:40:00,37.63,37.64,37.6,37.64,15852.0,31.8482,31.8567,31.8228,31.8567,15852.0
2016-01-22 15:45:00,37.64,37.69,37.64,37.69,19156.0,31.8567,31.899,31.8567,31.899,19156.0
2016-01-22 15:50:00,37.69,37.7,37.6,37.63,70562.0,31.899,31.9075,31.8228,31.8482,70562.0
2016-01-22 15:55:00,37.63,37.66,37.58,37.65,48995.0,31.8482,31.8736,31.8059,31.8651,48995.0
2016-01-25 09:30:00,37.58,37.59,37.4,37.47,7365.0,31.8059,31.8144,31.6536,31.7128,7365.0
2016-01-25 09:35:00,37.43,37.45,37.31,37.32,4652.0,31.6789,31.6959,31.5774,31.5858,4652.0
2016-01-25 09:40:00,37.34,37.36,37.25,37.25,6700.0,31.6028,31.6197,31.5266,31.5266,6700.0
2016-01-25 09:45:00,37.29,37.29,37.19,37.2,2430.0,31.5605,31.5605,31.4758,31.4843,2430.0
2016-01-25 09:50:00,37.19,37.28,37.19,37.28,4400.0,31.4758,31.552,31.4758,31.552,4400.0
2016-01-25 09:55:00,37.28,37.29,37.19,37.29,2910.0,31.552,31.5605,31.4758,31.5605,2910.0
2016-01-25 10:00:00,37.28,37.31,37.23,37.31,8205.0,31.552,31.5774,31.5097,31.5774,8205.0
2016-01-25 10:05:00,37.31,37.36,37.28,37.34,16200.0,31.5774,31.6197,31.552,31.6028,16200.0
2016-01-25 10:10:00,37.34,37.35,37.23,37.24,21317.0,31.6028,31.6112,31.5097,31.5181,21317.0
2016-01-25 10:15:00,37.23,37.24,37.17,37.23,12224.0,31.5097,31.5181,31.4589,31.5097,12224.0
2016-01-25 10:20:00,37.21,37.23,37.14,37.23,3808.0,31.4927,31.5097,31.4335,31.5097,3808.0
2016-01-25 10:25:00,37.22,37.24,37.19,37.19,3073.0,31.5012,31.5181,31.4758,31.4758,3073.0
2016-01-25 10:30:00,37.18,37.22,37.14,37.19,7104.0,31.4674,31.5012,31.4335,31.4758,7104.0
2016-01-25 10:35:00,37.14,37.14,37.08,37.09,3700.0,31.4335,31.4335,31.3827,31.3912,3700.0
2016-01-25 10:40:00,37.08,37.08,37.02,37.03,3370.0,31.3827,31.3827,31.3319,31.3404,3370.0
2016-01-25 10:45:00,37.04,37.06,37.01,37.04,5700.0,31.3489,31.3658,31.3235,31.3489,5700.0
2016-01-25 10:50:00,37.06,37.06,37.0,37.02,4850.0,31.3658,31.3658,31.315,31.3319,4850.0
2016-01-25 10:55:00,37.01,37.06,37.0,37.03,6929.0,31.3235,31.3658,31.315,31.3404,6929.0
2016-01-25 11:00:00,37.02,37.04,36.99,37.04,13216.0,31.3319,31.3489,31.3065,31.3489,13216.0
2016-01-25 11:05:00,37.05,37.05,36.99,37.01,5148.0,31.3573,31.3573,31.3065,31.3235,5148.0
2016-01-25 11:10:00,37.01,37.03,36.99,37.03,6189.0,31.3235,31.3404,31.3065,31.3404,6189.0
2016-01-25 11:15:00,37.03,37.06,37.02,37.04,7850.0,31.3404,31.3658,31.3319,31.3489,7850.0
2016-01-25 11:20:00,37.04,37.11,37.04,37.11,3536.0,31.3489,31.4081,31.3489,31.4081,3536.0
2016-01-25 11:25:00,37.12,37.15,37.11,37.15,3858.0,31.4166,31.442,31.4081,31.442,3858.0
2016-01-25 11:30:00,37.15,37.17,37.12,37.14,5788.0,31.442,31.4589,31.4166,31.4335,5788.0
2016-01-25 11:35:00,37.15,37.15,37.08,37.11,3902.0,31.442,31.442,31.3827,31.4081,3902.0
2016-01-25 11:40:00,37.11,37.11,37.04,37.04,6323.0,31.4081,31.4081,31.3489,31.3489,6323.0
2016-01-25 11:45:00,37.04,37.07,37.04,37.07,2900.0,31.3489,31.3743,31.3489,31.3743,2900.0
2016-01-25 11:50:00,37.07,37.12,37.07,37.09,4850.0,31.3743,31.4166,31.3743,31.3912,4850.0
2016-01-25 11:55:00,37.09,37.09,37.06,37.06,4266.0,31.3912,31.3912,31.3658,31.3658,4266.0
2016-01-25 12:00:00,37.06,37.12,37.05,37.09,6526.0,31.3658,31.4166,31.3573,31.3912,6526.0
2016-01-25 12:05:00,37.1,37.12,37.08,37.1,8003.0,31.3996,31.4166,31.3827,31.3996,8003.0
2016-01-25 12:10:00,37.12,37.12,37.1,37.1,3517.0,31.4166,31.4166,31.3996,31.3996,3517.0
2016-01-25 12:15:00,37.11,37.17,37.1,37.14,7563.0,31.4081,31.4589,31.3996,31.4335,7563.0
2016-01-25 12:20:00,37.15,37.2,37.14,37.2,2844.0,31.442,31.4843,31.4335,31.4843,2844.0
2016-01-25 12:25:00,37.21,37.23,37.17,37.17,3232.0,31.4927,31.5097,31.4589,31.4589,3232.0
2016-01-25 12:30:00,37.16,37.16,37.14,37.14,5300.0,31.4504,31.4504,31.4335,31.4335,5300.0
2016-01-25 12:35:00,37.14,37.14,37.12,37.12,3252.0,31.4335,31.4335,31.4166,31.4166,3252.0
2016-01-25 12:40:00,37.14,37.17,37.11,37.11,3200.0,31.4335,31.4589,31.4081,31.4081,3200.0
2016-01-25 12:45:00,37.11,37.13,37.1,37.13,5307.0,31.4081,31.425,31.3996,31.425,5307.0
2016-01-25 12:50:00,37.13,37.13,37.08,37.09,6054.0,31.425,31.425,31.3827,31.3912,6054.0
2016-01-25 12:55:00,37.09,37.11,37.08,37.11,4500.0,31.3912,31.4081,31.3827,31.4081,4500.0
2016-01-25 13:00:00,37.11,37.16,37.11,37.16,10724.0,31.4081,31.4504,31.4081,31.4504,10724.0
2016-01-25 13:05:00,37.17,37.2,37.15,37.18,5365.0,31.4589,31.4843,31.442,31.4674,5365.0
2016-01-25 13:10:00,37.17,37.18,37.12,37.15,4502.0,31.4589,31.4674,31.4166,31.442,4502.0
2016-01-25 13:15:00,37.15,37.21,37.15,37.2,2351.0,31.442,31.4927,31.442,31.4843,2351.0
2016-01-25 13:20:00,37.21,37.25,37.21,37.23,9122.0,31.4927,31.5266,31.4927,31.5097,9122.0
2016-01-25 13:25:00,37.23,37.26,37.2,37.24,6500.0,31.5097,31.5351,31.4843,31.5181,6500.0
2016-01-25 13:30:00,37.25,37.3,37.25,37.26,5689.0,31.5266,31.5689,31.5266,31.5351,5689.0
2016-01-25 13:35:00,37.27,37.28,37.22,37.22,11977.0,31.5435,31.552,31.5012,31.5012,11977.0
2016-01-25 13:40:00,37.23,37.25,37.23,37.23,2900.0,31.5097,31.5266,31.5097,31.5097,2900.0
2016-01-25 13:45:00,37.23,37.25,37.17,37.17,6831.0,31.5097,31.5266,31.4589,31.4589,6831.0
2016-01-25 13:50:00,37.17,37.19,37.13,37.14,4928.0,31.4589,31.4758,31.425,31.4335,4928.0
2016-01-25 13:55:00,37.12,37.15,37.09,37.1,4882.0,31.4166,31.442,31.3912,31.3996,4882.0
2016-01-25 14:00:00,37.09,37.13,37.08,37.13,6216.0,31.3912,31.425,31.3827,31.425,6216.0
2016-01-25 14:05:00,37.13,37.17,37.13,37.17,4277.0,31.425,31.4589,31.425,31.4589,4277.0
2016-01-25 14:10:00,37.16,37.17,37.14,37.17,6659.0,31.4504,31.4589,31.4335,31.4589,6659.0
2016-01-25 14:15:00,37.17,37.2,37.16,37.19,2600.0,31.4589,31.4843,31.4504,31.4758,2600.0
2016-01-25 14:20:00,37.18,37.18,37.14,37.15,6174.0,31.4674,31.4674,31.4335,31.442,6174.0
2016-01-25 14:25:00,37.14,37.14,37.08,37.12,5648.0,31.4335,31.4335,31.3827,31.4166,5648.0
2016-01-25 14:30:00,37.12,37.12,37.08,37.09,5100.0,31.4166,31.4166,31.3827,31.3912,5100.0
2016-01-25 14:35:00,37.09,37.11,37.06,37.1,5885.0,31.3912,31.4081,31.3658,31.3996,5885.0
2016-01-25 14:40:00,37.09,37.09,37.0,37.0,8803.0,31.3912,31.3912,31.315,31.315,8803.0
2016-01-25 14:45:00,37.01,37.04,36.99,37.01,9592.0,31.3235,31.3489,31.3065,31.3235,9592.0
2016-01-25 14:50:00,37.0,37.03,36.99,37.02,11957.0,31.315,31.3404,31.3065,31.3319,11957.0
2016-01-25 14:55:00,37.03,37.06,37.03,37.04,7084.0,31.3404,31.3658,31.3404,31.3489,7084.0
2016-01-25 15:00:00,37.04,37.1,37.04,37.07,13178.0,31.3489,31.3996,31.3489,31.3743,13178.0
2016-01-25 15:05:00,37.07,37.08,37.02,37.02,6905.0,31.3743,31.3827,31.3319,31.3319,6905.0
2016-01-25 15:10:00,37.01,37.03,36.99,37.0,11471.0,31.3235,31.3404,31.3065,31.315,11471.0
2016-01-25 15:15:00,37.01,37.03,37.0,37.02,8000.0,31.3235,31.3404,31.315,31.3319,8000.0
2016-01-25 15:20:00,37.02,37.02,36.99,37.01,25462.0,31.3319,31.3319,31.3065,31.3235,25462.0
2016-01-25 15:25:00,37.01,37.05,37.0,37.0,15348.0,31.3235,31.3573,31.315,31.315,15348.0
2016-01-25 15:30:00,37.01,37.04,36.97,36.98,20060.0,31.3235,31.3489,31.2896,31.2981,20060.0
2016-01-25 15:35:00,36.98,36.98,36.9,36.93,11215.0,31.2981,31.2981,31.2304,31.2558,11215.0
2016-01-25 15:40:00,36.92,36.95,36.89,36.91,11016.0,31.2473,31.2727,31.2219,31.2388,11016.0
2016-01-25 15:45:00,36.91,36.97,36.9,36.96,19406.0,31.2388,31.2896,31.2304,31.2812,19406.0
2016-01-25 15:50:00,36.96,36.96,36.89,36.93,25470.0,31.2812,31.2812,31.2219,31.2558,25470.0
2016-01-25 15:55:00,36.92,36.92,36.86,36.88,45534.0,31.2473,31.2473,31.1965,31.2134,45534.0
2016-01-26 09:30:00,37.12,37.31,37.0,37.24,5428.0,31.4166,31.5774,31.315,31.5181,5428.0
2016-01-26 09:35:00,37.24,37.4,37.24,37.34,11533.0,31.5181,31.6536,31.5181,31.6028,11533.0
2016-01-26 09:40:00,37.31,37.49,37.31,37.48,4255.0,31.5774,31.7297,31.5774,31.7213,4255.0
2016-01-26 09:45:00,37.43,37.44,37.2,37.2,9200.0,31.6789,31.6874,31.4843,31.4843,9200.0
2016-01-26 09:50:00,37.22,37.26,37.21,37.26,3500.0,31.5012,31.5351,31.4927,31.5351,3500.0
2016-01-26 09:55:00,37.26,37.29,37.2,37.25,4271.0,31.5351,31.5605,31.4843,31.5266,4271.0
2016-01-26 10:00:00,37.25,37.35,37.25,37.32,6257.0,31.5266,31.6112,31.5266,31.5858,6257.0
2016-01-26 10:05:00,37.32,37.36,37.29,37.29,5500.0,31.5858,31.6197,31.5605,31.5605,5500.0
2016-01-26 10:10:00,37.32,37.39,37.32,37.38,13476.0,31.5858,31.6451,31.5858,31.6366,13476.0
2016-01-26 10:15:00,37.37,37.47,37.37,37.44,13600.0,31.6282,31.7128,31.6282,31.6874,13600.0
2016-01-26 10:20:00,37.45,37.48,37.42,37.48,11090.0,31.6959,31.7213,31.6705,31.7213,11090.0
2016-01-26 10:25:00,37.5,37.53,37.44,37.47,5953.0,31.7382,31.7636,31.6874,31.7128,5953.0
2016-01-26 10:30:00,37.48,37.53,37.48,37.5,3514.0,31.7213,31.7636,31.7213,31.7382,3514.0
2016-01-26 10:35:00,37.51,37.55,37.51,37.55,5103.0,31.7466,31.7805,31.7466,31.7805,5103.0
2016-01-26 10:40:00,37.55,37.56,37.52,37.56,5518.0,31.7805,31.789,31.7551,31.789,5518.0
2016-01-26 10:45:00,37.57,37.58,37.43,37.43,6164.0,31.7974,31.8059,31.6789,31.6789,6164.0
2016-01-26 10:50:00,37.43,37.43,37.39,37.4,8128.0,31.6789,31.6789,31.6451,31.6536,8128.0
2016-01-26 10:55:00,37.39,37.39,37.32,37.35,24147.0,31.6451,31.6451,31.5858,31.6112,24147.0
2016-01-26 11:00:00,37.35,37.52,37.35,37.51,32066.0,31.6112,31.7551,31.6112,31.7466,32066.0
2016-01-26 11:05:00,37.5,37.5,37.42,37.43,4285.0,31.7382,31.7382,31.6705,31.6789,4285.0
2016-01-26 11:10:00,37.43,37.49,37.41,37.49,4953.0,31.6789,31.7297,31.662,31.7297,4953.0
2016-01-26 11:15:00,37.48,37.5,37.44,37.49,3800.0,31.7213,31.7382,31.6874,31.7297,3800.0
2016-01-26 11:20:00,37.49,37.5,37.43,37.47,6926.0,31.7297,31.7382,31.6789,31.7128,6926.0
2016-01-26 11:25:00,37.48,37.49,37.42,37.48,5000.0,31.7213,31.7297,31.6705,31.7213,5000.0
2016-01-26 11:30:00,37.48,37.48,37.27,37.3,30274.0,31.7213,31.7213,31.5435,31.5689,30274.0
2016-01-26 11:35:00,37.28,37.32,37.25,37.3,6300.0,31.552,31.5858,31.5266,31.5689,6300.0
2016-01-26 11:40:00,37.28,37.29,37.24,37.25,8467.0,31.552,31.5605,31.5181,31.5266,8467.0
2016-01-26 11:45:00,37.26,37.28,37.25,37.27,16488.0,31.5351,31.552,31.5266,31.5435,16488.0
2016-01-26 11:50:00,37.27,37.33,37.27,37.31,3400.0,31.5435,31.5943,31.5435,31.5774,3400.0
2016-01-26 11:55:00,37.32,37.34,37.3,37.32,5028.0,31.5858,31.6028,31.5689,31.5858,5028.0
2016-01-26 12:00:00,37.33,37.42,37.33,37.42,4806.0,31.5943,31.6705,31.5943,31.6705,4806.0
2016-01-26 12:05:00,37.41,37.44,37.4,37.43,3250.0,31.662,31.6874,31.6536,31.6789,3250.0
2016-01-26 12:10:00,37.44,37.48,37.41,37.48,9610.0,31.6874,31.7213,31.662,31.7213,9610.0
2016-01-26 12:15:00,37.46,37.51,37.45,37.5,4445.0,31.7043,31.7466,31.6959,31.7382,4445.0
2016-01-26 12:20:00,37.51,37.55,37.49,37.53,5300.0,31.7466,31.7805,31.7297,31.7636,5300.0
2016-01-26 12:25:00,37.55,37.57,37.54,37.57,4987.0,31.7805,31.7974,31.772,31.7974,4987.0
2016-01-26 12:30:00,37.56,37.58,37.54,37.55,3500.0,31.789,31.8059,31.772,31.7805,3500.0
2016-01-26 12:35:00,37.57,37.57,37.52,37.53,4084.0,31.7974,31.7974,31.7551,31.7636,4084.0
2016-01-26 12:40:00,37.52,37.54,37.49,37.53,5420.0,31.7551,31.772,31.7297,31.7636,5420.0
2016-01-26 12:45:00,37.5,37.5,37.43,37.43,4763.0,31.7382,31.7382,31.6789,31.6789,4763.0
2016-01-26 12:50:00,37.45,37.45,37.39,37.41,1639.0,31.6959,31.6959,31.6451,31.662,1639.0
2016-01-26 12:55:00,37.4,37.45,37.38,37.44,2735.0,31.6536,31.6959,31.6366,31.6874,2735.0
2016-01-26 13:00:00,37.44,37.46,37.44,37.44,2745.0,31.6874,31.7043,31.6874,31.6874,2745.0
2016-01-26 13:05:00,37.43,37.43,37.37,37.37,4157.0,31.6789,31.6789,31.6282,31.6282,4157.0
2016-01-26 13:10:00,37.38,37.42,37.37,37.42,2700.0,31.6366,31.6705,31.6282,31.6705,2700.0
2016-01-26 13:15:00,37.42,37.47,37.42,37.46,3960.0,31.6705,31.7128,31.6705,31.7043,3960.0
2016-01-26 13:20:00,37.45,37.51,37.45,37.51,5269.0,31.6959,31.7466,31.6959,31.7466,5269.0
2016-01-26 13:25:00,37.5,37.52,37.47,37.47,5321.0,31.7382,31.7551,31.7128,31.7128,5321.0
2016-01-26 13:30:00,37.47,37.47,37.42,37.44,2375.0,31.7128,31.7128,31.6705,31.6874,2375.0
2016-01-26 13:35:00,37.44,37.44,37.39,37.41,4786.0,31.6874,31.6874,31.6451,31.662,4786.0
2016-01-26 13:40:00,37.42,37.43,37.35,37.38,4401.0,31.6705,31.6789,31.6112,31.6366,4401.0
2016-01-26 13:45:00,37.38,37.42,37.37,37.41,4600.0,31.6366,31.6705,31.6282,31.662,4600.0
2016-01-26 13:50:00,37.42,37.44,37.41,37.43,4289.0,31.6705,31.6874,31.662,31.6789,4289.0
2016-01-26 13:55:00,37.43,37.43,37.4,37.4,4893.0,31.6789,31.6789,31.6536,31.6536,4893.0
2016-01-26 14:00:00,37.4,37.4,37.33,37.33,6532.0,31.6536,31.6536,31.5943,31.5943,6532.0
2016-01-26 14:05:00,37.32,37.38,37.32,37.37,5250.0,31.5858,31.6366,31.5858,31.6282,5250.0
2016-01-26 14:10:00,37.36,37.36,37.29,37.29,7025.0,31.6197,31.6197,31.5605,31.5605,7025.0
2016-01-26 14:15:00,37.3,37.36,37.29,37.34,4907.0,31.5689,31.6197,31.5605,31.6028,4907.0
2016-01-26 14:20:00,37.34,37.36,37.32,37.36,5406.0,31.6028,31.6197,31.5858,31.6197,5406.0
2016-01-26 14:25:00,37.36,37.36,37.28,37.29,11740.0,31.6197,31.6197,31.552,31.5605,11740.0
2016-01-26 14:30:00,37.28,37.28,37.25,37.25,6726.0,31.552,31.552,31.5266,31.5266,6726.0
2016-01-26 14:35:00,37.23,37.24,37.21,37.23,5611.0,31.5097,31.5181,31.4927,31.5097,5611.0
2016-01-26 14:40:00,37.23,37.29,37.22,37.29,5382.0,31.5097,31.5605,31.5012,31.5605,5382.0
2016-01-26 14:45:00,37.28,37.28,37.26,37.26,3689.0,31.552,31.552,31.5351,31.5351,3689.0
2016-01-26 14:50:00,37.27,37.35,37.27,37.35,6241.0,31.5435,31.6112,31.5435,31.6112,6241.0
2016-01-26 14:55:00,37.35,37.39,37.32,37.32,15935.0,31.6112,31.6451,31.5858,31.5858,15935.0
2016-01-26 15:00:00,37.32,37.34,37.27,37.28,12084.0,31.5858,31.6028,31.5435,31.552,12084.0
2016-01-26 15:05:00,37.27,37.28,37.24,37.24,8634.0,31.5435,31.552,31.5181,31.5181,8634.0
2016-01-26 15:10:00,37.24,37.3,37.22,37.3,6283.0,31.5181,31.5689,31.5012,31.5689,6283.0
2016-01-26 15:15:00,37.3,37.32,37.24,37.24,4765.0,31.5689,31.5858,31.5181,31.5181,4765.0
2016-01-26 15:20:00,37.25,37.25,37.21,37.23,7660.0,31.5266,31.5266,31.4927,31.5097,7660.0
2016-01-26 15:25:00,37.23,37.26,37.22,37.25,10644.0,31.5097,31.5351,31.5012,31.5266,10644.0
2016-01-26 15:30:00,37.25,37.25,37.23,37.23,11963.0,31.5266,31.5266,31.5097,31.5097,11963.0
2016-01-26 15:35:00,37.23,37.26,37.19,37.25,11903.0,31.5097,31.5351,31.4758,31.5266,11903.0
2016-01-26 15:40:00,37.26,37.34,37.26,37.33,12174.0,31.5351,31.6028,31.5351,31.5943,12174.0
2016-01-26 15:45:00,37.34,37.34,37.29,37.29,9660.0,31.6028,31.6028,31.5605,31.5605,9660.0
2016-01-26 15:50:00,37.3,37.3,37.26,37.26,26982.0,31.5689,31.5689,31.5351,31.5351,26982.0
2016-01-26 15:55:00,37.25,37.35,37.24,37.34,67561.0,31.5266,31.6112,31.5181,31.6028,67561.0
2016-01-27 09:30:00,37.2,37.3,37.17,37.17,6011.0,31.4843,31.5689,31.4589,31.4589,6011.0
2016-01-27 09:35:00,37.16,37.24,37.14,37.19,8246.0,31.4504,31.5181,31.4335,31.4758,8246.0
2016-01-27 09:40:00,37.24,37.32,37.24,37.3,5000.0,31.5181,31.5858,31.5181,31.5689,5000.0
2016-01-27 09:45:00,37.33,37.36,37.27,37.27,4900.0,31.5943,31.6197,31.5435,31.5435,4900.0
2016-01-27 09:50:00,37.26,37.26,37.11,37.15,13869.0,31.5351,31.5351,31.4081,31.442,13869.0
2016-01-27 09:55:00,37.15,37.18,37.14,37.15,1100.0,31.442,31.4674,31.4335,31.442,1100.0
2016-01-27 10:00:00,37.17,37.19,37.11,37.14,5011.0,31.4589,31.4758,31.4081,31.4335,5011.0
2016-01-27 10:05:00,37.11,37.16,37.1,37.15,6257.0,31.4081,31.4504,31.3996,31.442,6257.0
2016-01-27 10:10:00,37.13,37.13,37.03,37.03,2600.0,31.425,31.425,31.3404,31.3404,2600.0
2016-01-27 10:15:00,37.03,37.05,37.0,37.05,7119.0,31.3404,31.3573,31.315,31.3573,7119.0
2016-01-27 10:20:00,37.04,37.07,37.04,37.07,5040.0,31.3489,31.3743,31.3489,31.3743,5040.0
2016-01-27 10:25:00,37.07,37.08,37.02,37.02,3871.0,31.3743,31.3827,31.3319,31.3319,3871.0
2016-01-27 10:30:00,37.02,37.07,37.01,37.05,6195.0,31.3319,31.3743,31.3235,31.3573,6195.0
2016-01-27 10:35:00,37.08,37.14,37.06,37.13,5700.0,31.3827,31.4335,31.3658,31.425,5700.0
2016-01-27 10:40:00,37.11,37.12,37.09,37.12,5720.0,31.4081,31.4166,31.3912,31.4166,5720.0
2016-01-27 10:45:00,37.13,37.13,37.04,37.05,5950.0,31.425,31.425,31.3489,31.3573,5950.0
2016-01-27 10:50:00,37.03,37.05,36.98,37.02,8521.0,31.3404,31.3573,31.2981,31.3319,8521.0
2016-01-27 10:55:00,37.01,37.04,36.96,37.03,7007.0,31.3235,31.3489,31.2812,31.3404,7007.0
2016-01-27 11:00:00,37.03,37.05,37.01,37.05,1900.0,31.3404,31.3573,31.3235,31.3573,1900.0
2016-01-27 11:05:00,37.05,37.07,37.04,37.07,5987.0,31.3573,31.3743,31.3489,31.3743,5987.0
2016-01-27 11:10:00,37.05,37.05,37.01,37.02,5532.0,31.3573,31.3573,31.3235,31.3319,5532.0
2016-01-27 11:15:00,37.02,37.04,37.01,37.03,10100.0,31.3319,31.3489,31.3235,31.3404,10100.0
2016-01-27 11:20:00,37.02,37.07,37.01,37.07,12432.0,31.3319,31.3743,31.3235,31.3743,12432.0
2016-01-27 11:25:00,37.08,37.14,37.05,37.14,34433.0,31.3827,31.4335,31.3573,31.4335,34433.0
2016-01-27 11:30:00,37.16,37.24,37.16,37.24,2248.0,31.4504,31.5181,31.4504,31.5181,2248.0
2016-01-27 11:35:00,37.24,37.31,37.24,37.31,3547.0,31.5181,31.5774,31.5181,31.5774,3547.0
2016-01-27 11:40:00,37.31,37.32,37.24,37.31,18475.0,31.5774,31.5858,31.5181,31.5774,18475.0
2016-01-27 11:45:00,37.33,37.35,37.31,37.32,2074.0,31.5943,31.6112,31.5774,31.5858,2074.0
2016-01-27 11:50:00,37.31,37.32,37.3,37.31,1860.0,31.5774,31.5858,31.5689,31.5774,1860.0
2016-01-27 11:55:00,37.32,37.37,37.31,37.36,4630.0,31.5858,31.6282,31.5774,31.6197,4630.0
2016-01-27 12:00:00,37.37,37.45,37.37,37.4,12860.0,31.6282,31.6959,31.6282,31.6536,12860.0
2016-01-27 12:05:00,37.4,37.42,37.4,37.4,918.0,31.6536,31.6705,31.6536,31.6536,918.0
2016-01-27 12:10:00,37.41,37.51,37.41,37.48,2700.0,31.662,31.7466,31.662,31.7213,2700.0
2016-01-27 12:15:00,37.5,37.51,37.47,37.51,1300.0,31.7382,31.7466,31.7128,31.7466,1300.0
2016-01-27 12:20:00,37.52,37.53,37.45,37.46,2289.0,31.7551,31.7636,31.6959,31.7043,2289.0
2016-01-27 12:25:00,37.47,37.48,37.44,37.44,1800.0,31.7128,31.7213,31.6874,31.6874,1800.0
2016-01-27 12:30:00,37.43,37.44,37.41,37.41,1600.0,31.6789,31.6874,31.662,31.662,1600.0
2016-01-27 12:35:00,37.41,37.42,37.39,37.41,3230.0,31.662,31.6705,31.6451,31.662,3230.0
2016-01-27 12:40:00,37.42,37.42,37.36,37.37,2620.0,31.6705,31.6705,31.6197,31.6282,2620.0
2016-01-27 12:45:00,37.39,37.42,37.39,37.41,2900.0,31.6451,31.6705,31.6451,31.662,2900.0
2016-01-27 12:50:00,37.41,37.41,37.39,37.4,1000.0,31.662,31.662,31.6451,31.6536,1000.0
2016-01-27 12:55:00,37.4,37.42,37.36,37.36,1250.0,31.6536,31.6705,31.6197,31.6197,1250.0
2016-01-27 13:00:00,37.37,37.39,37.34,37.39,4450.0,31.6282,31.6451,31.6028,31.6451,4450.0
2016-01-27 13:05:00,37.38,37.39,37.37,37.39,1450.0,31.6366,31.6451,31.6282,31.6451,1450.0
2016-01-27 13:10:00,37.4,37.42,37.37,37.37,10251.0,31.6536,31.6705,31.6282,31.6282,10251.0
2016-01-27 13:15:00,37.35,37.35,37.31,37.31,2800.0,31.6112,31.6112,31.5774,31.5774,2800.0
2016-01-27 13:20:00,37.31,37.36,37.31,37.35,19000.0,31.5774,31.6197,31.5774,31.6112,19000.0
2016-01-27 13:25:00,37.35,37.35,37.31,37.31,2100.0,31.6112,31.6112,31.5774,31.5774,2100.0
2016-01-27 13:30:00,37.32,37.38,37.32,37.38,7721.0,31.5858,31.6366,31.5858,31.6366,7721.0
2016-01-27 13:35:00,37.38,37.45,37.37,37.44,26306.0,31.6366,31.6959,31.6282,31.6874,26306.0
2016-01-27 13:40:00,37.43,37.46,37.43,37.45,4900.0,31.6789,31.7043,31.6789,31.6959,4900.0
2016-01-27 13:45:00,37.44,37.5,37.44,37.46,10041.0,31.6874,31.7382,31.6874,31.7043,10041.0
2016-01-27 13:50:00,37.46,37.46,37.41,37.42,6200.0,31.7043,31.7043,31.662,31.6705,6200.0
2016-01-27 13:55:00,37.42,37.49,37.41,37.47,4663.0,31.6705,31.7297,31.662,31.7128,4663.0
2016-01-27 14:00:00,37.49,37.52,37.36,37.37,30717.0,31.7297,31.7551,31.6197,31.6282,30717.0
2016-01-27 14:05:00,37.38,37.39,37.23,37.23,3150.0,31.6366,31.6451,31.5097,31.5097,3150.0
2016-01-27 14:10:00,37.22,37.24,37.16,37.19,4700.0,31.5012,31.5181,31.4504,31.4758,4700.0
2016-01-27 14:15:00,37.18,37.27,37.17,37.26,6012.0,31.4674,31.5435,31.4589,31.5351,6012.0
2016-01-27 14:20:00,37.28,37.35,37.27,37.29,3460.0,31.552,31.6112,31.5435,31.5605,3460.0
2016-01-27 14:25:00,37.29,37.3,37.25,37.25,6175.0,31.5605,31.5689,31.5266,31.5266,6175.0
2016-01-27 14:30:00,37.24,37.26,37.21,37.25,4664.0,31.5181,31.5351,31.4927,31.5266,4664.0
2016-01-27 14:35:00,37.25,37.27,37.13,37.13,4815.0,31.5266,31.5435,31.425,31.425,4815.0
2016-01-27 14:40:00,37.12,37.13,37.08,37.12,7350.0,31.4166,31.425,31.3827,31.4166,7350.0
2016-01-27 14:45:00,37.11,37.16,37.07,37.13,5087.0,31.4081,31.4504,31.3743,31.425,5087.0
2016-01-27 14:50:00,37.11,37.15,37.11,37.13,2845.0,31.4081,31.442,31.4081,31.425,2845.0
2016-01-27 14:55:00,37.1,37.1,36.98,36.99,12184.0,31.3996,31.3996,31.2981,31.3065,12184.0
2016-01-27 15:00:00,36.99,36.99,36.87,36.91,12485.0,31.3065,31.3065,31.205,31.2388,12485.0
2016-01-27 15:05:00,36.91,36.96,36.86,36.96,7364.0,31.2388,31.2812,31.1965,31.2812,7364.0
2016-01-27 15:10:00,36.95,36.95,36.83,36.83,7852.0,31.2727,31.2727,31.1711,31.1711,7852.0
2016-01-27 15:15:00,36.84,36.88,36.82,36.87,9800.0,31.1796,31.2134,31.1627,31.205,9800.0
2016-01-27 15:20:00,36.86,36.98,36.84,36.98,6141.0,31.1965,31.2981,31.1796,31.2981,6141.0
2016-01-27 15:25:00,36.96,37.02,36.95,36.98,11045.0,31.2812,31.3319,31.2727,31.2981,11045.0
2016-01-27 15:30:00,36.98,37.05,36.98,36.99,9617.0,31.2981,31.3573,31.2981,31.3065,9617.0
2016-01-27 15:35:00,36.99,37.07,36.97,37.0,10069.0,31.3065,31.3743,31.2896,31.315,10069.0
2016-01-27 15:40:00,36.98,37.04,36.95,37.04,11220.0,31.2981,31.3489,31.2727,31.3489,11220.0
2016-01-27 15:45:00,37.05,37.11,37.03,37.08,23959.0,31.3573,31.4081,31.3404,31.3827,23959.0
2016-01-27 15:50:00,37.09,37.09,37.02,37.06,28494.0,31.3912,31.3912,31.3319,31.3658,28494.0
2016-01-27 15:55:00,37.06,37.07,37.02,37.06,53784.0,31.3658,31.3743,31.3319,31.3658,53784.0
2016-01-28 09:30:00,37.31,37.56,37.22,37.26,12411.0,31.5774,31.789,31.5012,31.5351,12411.0
2016-01-28 09:35:00,37.28,37.49,37.24,37.42,20601.0,31.552,31.7297,31.5181,31.6705,20601.0
2016-01-28 09:40:00,37.39,37.39,37.21,37.24,7708.0,31.6451,31.6451,31.4927,31.5181,7708.0
2016-01-28 09:45:00,37.27,37.28,37.15,37.19,30348.0,31.5435,31.552,31.442,31.4758,30348.0
2016-01-28 09:50:00,37.2,37.22,37.02,37.03,29160.0,31.4843,31.5012,31.3319,31.3404,29160.0
2016-01-28 09:55:00,37.05,37.1,37.04,37.1,9900.0,31.3573,31.3996,31.3489,31.3996,9900.0
2016-01-28 10:00:00,37.09,37.09,36.95,36.98,7678.0,31.3912,31.3912,31.2727,31.2981,7678.0
2016-01-28 10:05:00,36.96,37.0,36.91,36.96,10061.0,31.2812,31.315,31.2388,31.2812,10061.0
2016-01-28 10:10:00,36.96,37.07,36.95,37.01,9600.0,31.2812,31.3743,31.2727,31.3235,9600.0
2016-01-28 10:15:00,37.01,37.04,36.97,37.04,10662.0,31.3235,31.3489,31.2896,31.3489,10662.0
2016-01-28 10:20:00,37.02,37.02,36.95,37.0,10064.0,31.3319,31.3319,31.2727,31.315,10064.0
2016-01-28 10:25:00,37.0,37.02,36.89,36.89,7500.0,31.315,31.3319,31.2219,31.2219,7500.0
2016-01-28 10:30:00,36.9,36.93,36.8,36.81,6265.0,31.2304,31.2558,31.1457,31.1542,6265.0
2016-01-28 10:35:00,36.82,36.93,36.8,36.91,11605.0,31.1627,31.2558,31.1457,31.2388,11605.0
2016-01-28 10:40:00,36.92,36.95,36.88,36.89,6560.0,31.2473,31.2727,31.2134,31.2219,6560.0
2016-01-28 10:45:00,36.88,36.92,36.86,36.92,7812.0,31.2134,31.2473,31.1965,31.2473,7812.0
2016-01-28 10:50:00,36.94,36.95,36.9,36.9,3939.0,31.2642,31.2727,31.2304,31.2304,3939.0
2016-01-28 10:55:00,36.88,36.92,36.82,36.84,27017.0,31.2134,31.2473,31.1627,31.1796,27017.0
2016-01-28 11:00:00,36.83,36.89,36.82,36.86,13295.0,31.1711,31.2219,31.1627,31.1965,13295.0
2016-01-28 11:05:00,36.88,36.93,36.86,36.87,9323.0,31.2134,31.2558,31.1965,31.205,9323.0
2016-01-28 11:10:00,36.87,36.88,36.78,36.79,20291.0,31.205,31.2134,31.1288,31.1373,20291.0
2016-01-28 11:15:00,36.8,36.82,36.76,36.79,14950.0,31.1457,31.1627,31.1119,31.1373,14950.0
2016-01-28 11:20:00,36.78,36.87,36.76,36.87,15379.0,31.1288,31.205,31.1119,31.205,15379.0
2016-01-28 11:25:00,36.86,36.87,36.79,36.79,14924.0,31.1965,31.205,31.1373,31.1373,14924.0
2016-01-28 11:30:00,36.78,36.78,36.67,36.68,22347.0,31.1288,31.1288,31.0357,31.0442,22347.0
2016-01-28 11:35:00,36.67,36.74,36.67,36.73,11986.0,31.0357,31.095,31.0357,31.0865,11986.0
2016-01-28 11:40:00,36.73,36.75,36.7,36.71,6136.0,31.0865,31.1034,31.0611,31.0696,6136.0
2016-01-28 11:45:00,36.7,36.71,36.63,36.64,8654.0,31.0611,31.0696,31.0019,31.0103,8654.0
2016-01-28 11:50:00,36.63,36.72,36.62,36.7,9122.0,31.0019,31.078,30.9934,31.0611,9122.0
2016-01-28 11:55:00,36.7,36.71,36.68,36.7,4234.0,31.0611,31.0696,31.0442,31.0611,4234.0
2016-01-28 12:00:00,36.69,36.73,36.65,36.71,12826.0,31.0526,31.0865,31.0188,31.0696,12826.0
2016-01-28 12:05:00,36.72,36.74,36.66,36.67,13199.0,31.078,31.095,31.0273,31.0357,13199.0
2016-01-28 12:10:00,36.66,36.74,36.66,36.69,24656.0,31.0273,31.095,31.0273,31.0526,24656.0
2016-01-28 12:15:00,36.7,36.72,36.64,36.67,50225.0,31.0611,31.078,31.0103,31.0357,50225.0
2016-01-28 12:20:00,36.67,36.72,36.67,36.71,50222.0,31.0357,31.078,31.0357,31.0696,50222.0
2016-01-28 12:25:00,36.71,36.72,36.68,36.69,24963.0,31.0696,31.078,31.0442,31.0526,24963.0
2016-01-28 12:30:00,36.7,36.72,36.66,36.71,31406.0,31.0611,31.078,31.0273,31.0696,31406.0
2016-01-28 12:35:00,36.71,36.73,36.65,36.66,55938.0,31.0696,31.0865,31.0188,31.0273,55938.0
2016-01-28 12:40:00,36.66,36.72,36.66,36.68,30975.0,31.0273,31.078,31.0273,31.0442,30975.0
2016-01-28 12:45:00,36.68,36.72,36.66,36.66,19323.0,31.0442,31.078,31.0273,31.0273,19323.0
2016-01-28 12:50:00,36.68,36.69,36.65,36.66,6592.0,31.0442,31.0526,31.0188,31.0273,6592.0
2016-01-28 12:55:00,36.66,36.68,36.62,36.65,21685.0,31.0273,31.0442,30.9934,31.0188,21685.0
2016-01-28 13:00:00,36.64,36.67,36.6,36.64,11749.0,31.0103,31.0357,30.9765,31.0103,11749.0
2016-01-28 13:05:00,36.64,36.67,36.63,36.65,13082.0,31.0103,31.0357,31.0019,31.0188,13082.0
2016-01-28 13:10:00,36.65,36.67,36.63,36.66,10934.0,31.0188,31.0357,31.0019,31.0273,10934.0
2016-01-28 13:15:00,36.66,36.67,36.57,36.58,10943.0,31.0273,31.0357,30.9511,30.9595,10943.0
2016-01-28 13:20:00,36.58,36.58,36.52,36.55,10935.0,30.9595,30.9595,30.9088,30.9342,10935.0
2016-01-28 13:25:00,36.54,36.59,36.53,36.57,51560.0,30.9257,30.968,30.9172,30.9511,51560.0
2016-01-28 13:30:00,36.57,36.6,36.52,36.53,86680.0,30.9511,30.9765,30.9088,30.9172,86680.0
2016-01-28 13:35:00,36.53,36.54,36.45,36.48,45465.0,30.9172,30.9257,30.8495,30.8749,45465.0
2016-01-28 13:40:00,36.48,36.5,36.45,36.45,24711.0,30.8749,30.8918,30.8495,30.8495,24711.0
2016-01-28 13:45:00,36.45,36.46,36.4,36.42,45394.0,30.8495,30.858,30.8072,30.8241,45394.0
2016-01-28 13:50:00,36.42,36.46,36.39,36.44,75785.0,30.8241,30.858,30.7987,30.8411,75785.0
2016-01-28 13:55:00,36.43,36.47,36.37,36.38,177020.0,30.8326,30.8664,30.7818,30.7903,177020.0
2016-01-28 14:00:00,36.38,36.45,36.34,36.36,124289.0,30.7903,30.8495,30.7564,30.7733,124289.0
2016-01-28 14:05:00,36.36,36.37,36.33,36.34,62940.0,30.7733,30.7818,30.748,30.7564,62940.0
2016-01-28 14:10:00,36.34,36.36,36.31,36.34,53150.0,30.7564,30.7733,30.731,30.7564,53150.0
2016-01-28 14:15:00,36.35,36.36,36.28,36.31,55135.0,30.7649,30.7733,30.7056,30.731,55135.0
2016-01-28 14:20:00,36.31,36.36,36.31,36.35,37870.0,30.731,30.7733,30.731,30.7649,37870.0
2016-01-28 14:25:00,36.34,36.37,36.31,36.35,48880.0,30.7564,30.7818,30.731,30.7649,48880.0
2016-01-28 14:30:00,36.36,36.46,36.35,36.4,34151.0,30.7733,30.858,30.7649,30.8072,34151.0
2016-01-28 14:35:00,36.41,36.42,36.36,36.38,38156.0,30.8157,30.8241,30.7733,30.7903,38156.0
2016-01-28 14:40:00,36.38,36.41,36.33,36.35,23494.0,30.7903,30.8157,30.748,30.7649,23494.0
2016-01-28 14:45:00,36.36,36.41,36.36,36.38,17975.0,30.7733,30.8157,30.7733,30.7903,17975.0
2016-01-28 14:50:00,36.39,36.4,36.36,36.37,16100.0,30.7987,30.8072,30.7733,30.7818,16100.0
2016-01-28 14:55:00,36.38,36.4,36.37,36.4,44705.0,30.7903,30.8072,30.7818,30.8072,44705.0
2016-01-28 15:00:00,36.38,36.39,36.32,36.36,53635.0,30.7903,30.7987,30.7395,30.7733,53635.0
2016-01-28 15:05:00,36.36,36.39,36.31,36.36,44310.0,30.7733,30.7987,30.731,30.7733,44310.0
2016-01-28 15:10:00,36.37,36.4,36.32,36.33,174884.0,30.7818,30.8072,30.7395,30.748,174884.0
2016-01-28 15:15:00,36.34,36.36,36.31,36.34,119041.0,30.7564,30.7733,30.731,30.7564,119041.0
2016-01-28 15:20:00,36.34,36.37,36.34,36.36,47610.0,30.7564,30.7818,30.7564,30.7733,47610.0
2016-01-28 15:25:00,36.35,36.36,36.3,36.32,49975.0,30.7649,30.7733,30.7226,30.7395,49975.0
2016-01-28 15:30:00,36.32,36.36,36.31,36.35,75215.0,30.7395,30.7733,30.731,30.7649,75215.0
2016-01-28 15:35:00,36.36,36.38,36.31,36.31,90477.0,30.7733,30.7903,30.731,30.731,90477.0
2016-01-28 15:40:00,36.31,36.36,36.29,36.3,44284.0,30.731,30.7733,30.7141,30.7226,44284.0
2016-01-28 15:45:00,36.3,36.34,36.26,36.3,110545.0,30.7226,30.7564,30.6887,30.7226,110545.0
2016-01-28 15:50:00,36.3,36.31,36.27,36.29,192754.0,30.7226,30.731,30.6972,30.7141,192754.0
2016-01-28 15:55:00,36.29,36.3,36.22,36.24,350545.0,30.7141,30.7226,30.6549,30.6718,350545.0
2016-01-29 09:30:00,36.53,36.9,36.25,36.28,34889.0,30.9172,31.2304,30.6802,30.7056,34889.0
2016-01-29 09:35:00,36.28,36.68,36.28,36.64,21161.0,30.7056,31.0442,30.7056,31.0103,21161.0
2016-01-29 09:40:00,36.65,36.73,36.63,36.66,39600.0,31.0188,31.0865,31.0019,31.0273,39600.0
2016-01-29 09:45:00,36.66,36.74,36.61,36.73,32919.0,31.0273,31.095,30.9849,31.0865,32919.0
2016-01-29 09:50:00,36.75,36.89,36.75,36.89,45628.0,31.1034,31.2219,31.1034,31.2219,45628.0
2016-01-29 09:55:00,36.89,36.96,36.87,36.91,27534.0,31.2219,31.2812,31.205,31.2388,27534.0
2016-01-29 10:00:00,36.92,36.97,36.88,36.97,28692.0,31.2473,31.2896,31.2134,31.2896,28692.0
2016-01-29 10:05:00,36.98,36.99,36.88,36.88,23188.0,31.2981,31.3065,31.2134,31.2134,23188.0
2016-01-29 10:10:00,36.88,36.92,36.8,36.81,35379.0,31.2134,31.2473,31.1457,31.1542,35379.0
2016-01-29 10:15:00,36.81,36.83,36.78,36.81,26563.0,31.1542,31.1711,31.1288,31.1542,26563.0
2016-01-29 10:20:00,36.81,36.87,36.81,36.86,15946.0,31.1542,31.205,31.1542,31.1965,15946.0
2016-01-29 10:25:00,36.85,36.87,36.76,36.77,33402.0,31.1881,31.205,31.1119,31.1203,33402.0
2016-01-29 10:30:00,36.78,36.83,36.76,36.8,16940.0,31.1288,31.1711,31.1119,31.1457,16940.0
2016-01-29 10:35:00,36.8,36.87,36.8,36.83,22422.0,31.1457,31.205,31.1457,31.1711,22422.0
2016-01-29 10:40:00,36.83,36.85,36.76,36.78,29222.0,31.1711,31.1881,31.1119,31.1288,29222.0
2016-01-29 10:45:00,36.78,36.81,36.76,36.8,20065.0,31.1288,31.1542,31.1119,31.1457,20065.0
2016-01-29 10:50:00,36.8,36.8,36.69,36.7,33857.0,31.1457,31.1457,31.0526,31.0611,33857.0
2016-01-29 10:55:00,36.7,36.7,36.59,36.6,42145.0,31.0611,31.0611,30.968,30.9765,42145.0
2016-01-29 11:00:00,36.61,36.68,36.6,36.68,47236.0,30.9849,31.0442,30.9765,31.0442,47236.0
2016-01-29 11:05:00,36.68,36.85,36.67,36.85,17075.0,31.0442,31.1881,31.0357,31.1881,17075.0
2016-01-29 11:10:00,36.85,36.9,36.85,36.9,25408.0,31.1881,31.2304,31.1881,31.2304,25408.0
2016-01-29 11:15:00,36.9,36.95,36.86,36.93,24423.0,31.2304,31.2727,31.1965,31.2558,24423.0
2016-01-29 11:20:00,36.93,36.99,36.93,36.99,40345.0,31.2558,31.3065,31.2558,31.3065,40345.0
2016-01-29 11:25:00,37.0,37.0,36.93,36.94,20294.0,31.315,31.315,31.2558,31.2642,20294.0
2016-01-29 11:30:00,36.95,36.97,36.87,36.87,29429.0,31.2727,31.2896,31.205,31.205,29429.0
2016-01-29 11:35:00,36.86,36.87,36.77,36.81,16694.0,31.1965,31.205,31.1203,31.1542,16694.0
2016-01-29 11:40:00,36.82,36.9,36.81,36.84,35518.0,31.1627,31.2304,31.1542,31.1796,35518.0
2016-01-29 11:45:00,36.85,36.86,36.75,36.75,40710.0,31.1881,31.1965,31.1034,31.1034,40710.0
2016-01-29 11:50:00,36.76,36.88,36.75,36.81,44052.0,31.1119,31.2134,31.1034,31.1542,44052.0
2016-01-29 11:55:00,36.81,36.93,36.81,36.92,32379.0,31.1542,31.2558,31.1542,31.2473,32379.0
2016-01-29 12:00:00,36.93,36.94,36.88,36.89,33054.0,31.2558,31.2642,31.2134,31.2219,33054.0
2016-01-29 12:05:00,36.89,36.9,36.85,36.85,16839.0,31.2219,31.2304,31.1881,31.1881,16839.0
2016-01-29 12:10:00,36.85,36.88,36.83,36.88,16861.0,31.1881,31.2134,31.1711,31.2134,16861.0
2016-01-29 12:15:00,36.89,36.92,36.87,36.91,18833.0,31.2219,31.2473,31.205,31.2388,18833.0
2016-01-29 12:20:00,36.9,36.91,36.83,36.83,15101.0,31.2304,31.2388,31.1711,31.1711,15101.0
2016-01-29 12:25:00,36.83,36.85,36.82,36.83,12017.0,31.1711,31.1881,31.1627,31.1711,12017.0
2016-01-29 12:30:00,36.82,36.89,36.81,36.88,18639.0,31.1627,31.2219,31.1542,31.2134,18639.0
2016-01-29 12:35:00,36.88,36.93,36.86,36.93,15077.0,31.2134,31.2558,31.1965,31.2558,15077.0
2016-01-29 12:40:00,36.92,36.93,36.86,36.89,18376.0,31.2473,31.2558,31.1965,31.2219,18376.0
2016-01-29 12:45:00,36.88,36.89,36.83,36.85,12575.0,31.2134,31.2219,31.1711,31.1881,12575.0
2016-01-29 12:50:00,36.84,36.89,36.84,36.85,18372.0,31.1796,31.2219,31.1796,31.1881,18372.0
2016-01-29 12:55:00,36.86,36.91,36.86,36.91,14049.0,31.1965,31.2388,31.1965,31.2388,14049.0
2016-01-29 13:00:00,36.92,36.93,36.88,36.88,20570.0,31.2473,31.2558,31.2134,31.2134,20570.0
2016-01-29 13:05:00,36.89,36.91,36.85,36.87,14675.0,31.2219,31.2388,31.1881,31.205,14675.0
2016-01-29 13:10:00,36.88,36.93,36.87,36.91,16933.0,31.2134,31.2558,31.205,31.2388,16933.0
2016-01-29 13:15:00,36.92,36.93,36.9,36.91,20603.0,31.2473,31.2558,31.2304,31.2388,20603.0
2016-01-29 13:20:00,36.92,36.93,36.86,36.89,35043.0,31.2473,31.2558,31.1965,31.2219,35043.0
2016-01-29 13:25:00,36.89,36.93,36.87,36.9,18879.0,31.2219,31.2558,31.205,31.2304,18879.0
2016-01-29 13:30:00,36.91,36.94,36.9,36.9,22358.0,31.2388,31.2642,31.2304,31.2304,22358.0
2016-01-29 13:35:00,36.91,36.99,36.91,36.96,20901.0,31.2388,31.3065,31.2388,31.2812,20901.0
2016-01-29 13:40:00,36.97,37.11,36.97,37.09,18088.0,31.2896,31.4081,31.2896,31.3912,18088.0
2016-01-29 13:45:00,37.09,37.14,37.07,37.09,20115.0,31.3912,31.4335,31.3743,31.3912,20115.0
2016-01-29 13:50:00,37.09,37.1,37.03,37.05,21261.0,31.3912,31.3996,31.3404,31.3573,21261.0
2016-01-29 13:55:00,37.05,37.07,37.03,37.04,25369.0,31.3573,31.3743,31.3404,31.3489,25369.0
2016-01-29 14:00:00,37.05,37.05,36.97,36.98,23976.0,31.3573,31.3573,31.2896,31.2981,23976.0
2016-01-29 14:05:00,36.98,37.0,36.96,36.96,25159.0,31.2981,31.315,31.2812,31.2812,25159.0
2016-01-29 14:10:00,36.96,36.98,36.95,36.97,22281.0,31.2812,31.2981,31.2727,31.2896,22281.0
2016-01-29 14:15:00,36.98,37.03,36.96,37.02,67409.0,31.2981,31.3404,31.2812,31.3319,67409.0
2016-01-29 14:20:00,37.02,37.09,37.02,37.09,27067.0,31.3319,31.3912,31.3319,31.3912,27067.0
2016-01-29 14:25:00,37.09,37.14,37.08,37.13,20327.0,31.3912,31.4335,31.3827,31.425,20327.0
2016-01-29 14:30:00,37.13,37.14,37.08,37.11,20325.0,31.425,31.4335,31.3827,31.4081,20325.0
2016-01-29 14:35:00,37.09,37.1,37.03,37.05,43297.0,31.3912,31.3996,31.3404,31.3573,43297.0
2016-01-29 14:40:00,37.05,37.11,37.05,37.11,21905.0,31.3573,31.4081,31.3573,31.4081,21905.0
2016-01-29 14:45:00,37.11,37.17,37.1,37.12,30125.0,31.4081,31.4589,31.3996,31.4166,30125.0
2016-01-29 14:50:00,37.12,37.13,36.93,36.94,91119.0,31.4166,31.425,31.2558,31.2642,91119.0
2016-01-29 14:55:00,36.94,36.96,36.89,36.96,64695.0,31.2642,31.2812,31.2219,31.2812,64695.0
2016-01-29 15:00:00,36.98,37.03,36.97,36.99,32416.0,31.2981,31.3404,31.2896,31.3065,32416.0
2016-01-29 15:05:00,37.0,37.08,36.98,37.08,51779.0,31.315,31.3827,31.2981,31.3827,51779.0
2016-01-29 15:10:00,37.07,37.13,37.06,37.12,27259.0,31.3743,31.425,31.3658,31.4166,27259.0
2016-01-29 15:15:00,37.12,37.15,37.08,37.15,32503.0,31.4166,31.442,31.3827,31.442,32503.0
2016-01-29 15:20:00,37.15,37.2,37.14,37.19,34481.0,31.442,31.4843,31.4335,31.4758,34481.0
2016-01-29 15:25:00,37.19,37.25,37.18,37.25,54483.0,31.4758,31.5266,31.4674,31.5266,54483.0
2016-01-29 15:30:00,37.26,37.31,37.21,37.3,43629.0,31.5351,31.5774,31.4927,31.5689,43629.0
2016-01-29 15:35:00,37.3,37.42,37.29,37.38,46765.0,31.5689,31.6705,31.5605,31.6366,46765.0
2016-01-29 15:40:00,37.37,37.44,37.34,37.4,53033.0,31.6282,31.6874,31.6028,31.6536,53033.0
2016-01-29 15:45:00,37.39,37.41,37.36,37.41,48903.0,31.6451,31.662,31.6197,31.662,48903.0
2016-01-29 15:50:00,37.4,37.49,37.4,37.47,92403.0,31.6536,31.7297,31.6536,31.7128,92403.0
2016-01-29 15:55:00,37.47,37.7,37.47,37.68,363162.0,31.7128,31.9075,31.7128,31.8905,363162.0
2016-02-01 09:30:00,37.56,37.56,37.3,37.46,12981.0,31.789,31.789,31.5689,31.7043,12981.0
2016-02-01 09:35:00,37.38,37.44,37.24,37.41,21145.0,31.6366,31.6874,31.5181,31.662,21145.0
2016-02-01 09:40:00,37.38,37.41,37.32,37.38,10787.0,31.6366,31.662,31.5858,31.6366,10787.0
2016-02-01 09:45:00,37.34,37.38,37.22,37.22,5138.0,31.6028,31.6366,31.5012,31.5012,5138.0
2016-02-01 09:50:00,37.23,37.31,37.19,37.29,8300.0,31.5097,31.5774,31.4758,31.5605,8300.0
2016-02-01 09:55:00,37.29,37.38,37.28,37.35,7393.0,31.5605,31.6366,31.552,31.6112,7393.0
2016-02-01 10:00:00,37.36,37.36,37.26,37.32,11105.0,31.6197,31.6197,31.5351,31.5858,11105.0
2016-02-01 10:05:00,37.31,37.38,37.28,37.36,12188.0,31.5774,31.6366,31.552,31.6197,12188.0
2016-02-01 10:10:00,37.36,37.47,37.32,37.47,13939.0,31.6197,31.7128,31.5858,31.7128,13939.0
2016-02-01 10:15:00,37.45,37.53,37.44,37.49,8240.0,31.6959,31.7636,31.6874,31.7297,8240.0
2016-02-01 10:20:00,37.48,37.57,37.48,37.48,14611.0,31.7213,31.7974,31.7213,31.7213,14611.0
2016-02-01 10:25:00,37.49,37.53,37.42,37.46,10820.0,31.7297,31.7636,31.6705,31.7043,10820.0
2016-02-01 10:30:00,37.47,37.53,37.46,37.5,10443.0,31.7128,31.7636,31.7043,31.7382,10443.0
2016-02-01 10:35:00,37.49,37.56,37.49,37.52,8719.0,31.7297,31.789,31.7297,31.7551,8719.0
2016-02-01 10:40:00,37.52,37.61,37.51,37.61,17777.0,31.7551,31.8313,31.7466,31.8313,17777.0
2016-02-01 10:45:00,37.64,37.71,37.63,37.7,27760.0,31.8567,31.9159,31.8482,31.9075,27760.0
2016-02-01 10:50:00,37.71,37.74,37.62,37.62,32557.0,31.9159,31.9413,31.8397,31.8397,32557.0
2016-02-01 10:55:00,37.61,37.66,37.54,37.65,14035.0,31.8313,31.8736,31.772,31.8651,14035.0
2016-02-01 11:00:00,37.66,37.67,37.61,37.64,7589.0,31.8736,31.8821,31.8313,31.8567,7589.0
2016-02-01 11:05:00,37.64,37.67,37.61,37.62,8500.0,31.8567,31.8821,31.8313,31.8397,8500.0
2016-02-01 11:10:00,37.61,37.7,37.6,37.69,14262.0,31.8313,31.9075,31.8228,31.899,14262.0
2016-02-01 11:15:00,37.69,37.71,37.68,37.69,11974.0,31.899,31.9159,31.8905,31.899,11974.0
2016-02-01 11:20:00,37.68,37.68,37.6,37.61,8333.0,31.8905,31.8905,31.8228,31.8313,8333.0
2016-02-01 11:25:00,37.62,37.66,37.61,37.64,15411.0,31.8397,31.8736,31.8313,31.8567,15411.0
2016-02-01 11:30:00,37.64,37.64,37.55,37.58,29819.0,31.8567,31.8567,31.7805,31.8059,29819.0
2016-02-01 11:35:00,37.58,37.68,37.57,37.68,24734.0,31.8059,31.8905,31.7974,31.8905,24734.0
2016-02-01 11:40:00,37.67,37.67,37.63,37.66,12142.0,31.8821,31.8821,31.8482,31.8736,12142.0
2016-02-01 11:45:00,37.65,37.72,37.65,37.71,11200.0,31.8651,31.9244,31.8651,31.9159,11200.0
2016-02-01 11:50:00,37.72,37.77,37.71,37.76,12429.0,31.9244,31.9667,31.9159,31.9582,12429.0
2016-02-01 11:55:00,37.77,37.8,37.74,37.79,17964.0,31.9667,31.9921,31.9413,31.9836,17964.0
2016-02-01 12:00:00,37.79,37.82,37.77,37.77,14254.0,31.9836,32.009,31.9667,31.9667,14254.0
2016-02-01 12:05:00,37.76,37.77,37.71,37.75,14014.0,31.9582,31.9667,31.9159,31.9498,14014.0
2016-02-01 12:10:00,37.76,37.8,37.75,37.78,9556.0,31.9582,31.9921,31.9498,31.9752,9556.0
2016-02-01 12:15:00,37.78,37.78,37.72,37.75,4978.0,31.9752,31.9752,31.9244,31.9498,4978.0
2016-02-01 12:20:00,37.74,37.74,37.65,37.66,7319.0,31.9413,31.9413,31.8651,31.8736,7319.0
2016-02-01 12:25:00,37.67,37.68,37.65,37.66,7561.0,31.8821,31.8905,31.8651,31.8736,7561.0
2016-02-01 12:30:00,37.66,37.69,37.66,37.69,5978.0,31.8736,31.899,31.8736,31.899,5978.0
2016-02-01 12:35:00,37.68,37.7,37.65,37.69,8438.0,31.8905,31.9075,31.8651,31.899,8438.0
2016-02-01 12:40:00,37.7,37.73,37.69,37.71,21065.0,31.9075,31.9328,31.899,31.9159,21065.0
2016-02-01 12:45:00,37.71,37.72,37.69,37.69,7355.0,31.9159,31.9244,31.899,31.899,7355.0
2016-02-01 12:50:00,37.69,37.69,37.64,37.65,9958.0,31.899,31.899,31.8567,31.8651,9958.0
2016-02-01 12:55:00,37.66,37.69,37.65,37.68,4323.0,31.8736,31.899,31.8651,31.8905,4323.0
2016-02-01 13:00:00,37.69,37.75,37.69,37.75,23920.0,31.899,31.9498,31.899,31.9498,23920.0
2016-02-01 13:05:00,37.75,37.75,37.66,37.66,6569.0,31.9498,31.9498,31.8736,31.8736,6569.0
2016-02-01 13:10:00,37.67,37.71,37.6,37.65,28929.0,31.8821,31.9159,31.8228,31.8651,28929.0
2016-02-01 13:15:00,37.64,37.71,37.64,37.67,6227.0,31.8567,31.9159,31.8567,31.8821,6227.0
2016-02-01 13:20:00,37.67,37.69,37.63,37.64,18209.0,31.8821,31.899,31.8482,31.8567,18209.0
2016-02-01 13:25:00,37.64,37.69,37.58,37.69,22260.0,31.8567,31.899,31.8059,31.899,22260.0
2016-02-01 13:30:00,37.69,37.73,37.66,37.66,19302.0,31.899,31.9328,31.8736,31.8736,19302.0
2016-02-01 13:35:00,37.65,37.68,37.62,37.68,6741.0,31.8651,31.8905,31.8397,31.8905,6741.0
2016-02-01 13:40:00,37.68,37.73,37.68,37.68,10454.0,31.8905,31.9328,31.8905,31.8905,10454.0
2016-02-01 13:45:00,37.68,37.75,37.68,37.75,8391.0,31.8905,31.9498,31.8905,31.9498,8391.0
2016-02-01 13:50:00,37.75,37.75,37.64,37.67,20556.0,31.9498,31.9498,31.8567,31.8821,20556.0
2016-02-01 13:55:00,37.67,37.69,37.63,37.65,22260.0,31.8821,31.899,31.8482,31.8651,22260.0
2016-02-01 14:00:00,37.65,37.66,37.55,37.56,32702.0,31.8651,31.8736,31.7805,31.789,32702.0
2016-02-01 14:05:00,37.56,37.56,37.51,37.51,14588.0,31.789,31.789,31.7466,31.7466,14588.0
2016-02-01 14:10:00,37.51,37.55,37.47,37.47,38259.0,31.7466,31.7805,31.7128,31.7128,38259.0
2016-02-01 14:15:00,37.47,37.48,37.46,37.47,15280.0,31.7128,31.7213,31.7043,31.7128,15280.0
2016-02-01 14:20:00,37.47,37.49,37.44,37.48,22315.0,31.7128,31.7297,31.6874,31.7213,22315.0
2016-02-01 14:25:00,37.47,37.5,37.44,37.5,21436.0,31.7128,31.7382,31.6874,31.7382,21436.0
2016-02-01 14:30:00,37.51,37.56,37.5,37.53,22964.0,31.7466,31.789,31.7382,31.7636,22964.0
2016-02-01 14:35:00,37.52,37.61,37.52,37.58,18549.0,31.7551,31.8313,31.7551,31.8059,18549.0
2016-02-01 14:40:00,37.59,37.71,37.59,37.7,31420.0,31.8144,31.9159,31.8144,31.9075,31420.0
2016-02-01 14:45:00,37.7,37.76,37.66,37.67,12083.0,31.9075,31.9582,31.8736,31.8821,12083.0
2016-02-01 14:50:00,37.68,37.72,37.66,37.7,7543.0,31.8905,31.9244,31.8736,31.9075,7543.0
2016-02-01 14:55:00,37.71,37.71,37.68,37.68,22388.0,31.9159,31.9159,31.8905,31.8905,22388.0
2016-02-01 15:00:00,37.71,37.76,37.69,37.75,32944.0,31.9159,31.9582,31.899,31.9498,32944.0
2016-02-01 15:05:00,37.75,37.83,37.75,37.82,13672.0,31.9498,32.0175,31.9498,32.009,13672.0
2016-02-01 15:10:00,37.81,37.85,37.79,37.84,12031.0,32.0006,32.0344,31.9836,32.0259,12031.0
2016-02-01 15:15:00,37.84,37.93,37.83,37.92,37667.0,32.0259,32.1021,32.0175,32.0937,37667.0
2016-02-01 15:20:00,37.94,38.0,37.93,38.0,26543.0,32.1106,32.1614,32.1021,32.1614,26543.0
2016-02-01 15:25:00,38.01,38.08,37.99,38.07,24559.0,32.1698,32.2291,32.1529,32.2206,24559.0
2016-02-01 15:30:00,38.08,38.08,37.97,37.98,48234.0,32.2291,32.2291,32.136,32.1444,48234.0
2016-02-01 15:35:00,37.99,38.05,37.95,37.96,39653.0,32.1529,32.2037,32.119,32.1275,39653.0
2016-02-01 15:40:00,37.95,38.02,37.95,38.02,26329.0,32.119,32.1783,32.119,32.1783,26329.0
2016-02-01 15:45:00,38.01,38.01,37.91,37.91,38173.0,32.1698,32.1698,32.0852,32.0852,38173.0
2016-02-01 15:50:00,37.91,37.92,37.81,37.82,40973.0,32.0852,32.0937,32.0006,32.009,40973.0
2016-02-01 15:55:00,37.8,37.87,37.79,37.84,45548.0,31.9921,32.0513,31.9836,32.0259,45548.0
2016-02-02 09:30:00,37.46,37.53,37.28,37.35,7088.0,31.7043,31.7636,31.552,31.6112,7088.0
2016-02-02 09:35:00,37.32,37.33,37.28,37.3,2008.0,31.5858,31.5943,31.552,31.5689,2008.0
2016-02-02 09:40:00,37.28,37.28,37.19,37.2,4250.0,31.552,31.552,31.4758,31.4843,4250.0
2016-02-02 09:45:00,37.21,37.37,37.2,37.29,7076.0,31.4927,31.6282,31.4843,31.5605,7076.0
2016-02-02 09:50:00,37.27,37.31,37.24,37.28,11730.0,31.5435,31.5774,31.5181,31.552,11730.0
2016-02-02 09:55:00,37.26,37.4,37.25,37.39,10726.0,31.5351,31.6536,31.5266,31.6451,10726.0
2016-02-02 10:00:00,37.38,37.45,37.34,37.45,15446.0,31.6366,31.6959,31.6028,31.6959,15446.0
2016-02-02 10:05:00,37.44,37.53,37.43,37.52,21658.0,31.6874,31.7636,31.6789,31.7551,21658.0
2016-02-02 10:10:00,37.52,37.56,37.48,37.52,37148.0,31.7551,31.789,31.7213,31.7551,37148.0
2016-02-02 10:15:00,37.52,37.59,37.52,37.57,31288.0,31.7551,31.8144,31.7551,31.7974,31288.0
2016-02-02 10:20:00,37.57,37.57,37.42,37.42,11009.0,31.7974,31.7974,31.6705,31.6705,11009.0
2016-02-02 10:25:00,37.41,37.46,37.4,37.44,7356.0,31.662,31.7043,31.6536,31.6874,7356.0
2016-02-02 10:30:00,37.44,37.48,37.42,37.42,8850.0,31.6874,31.7213,31.6705,31.6705,8850.0
2016-02-02 10:35:00,37.43,37.46,37.37,37.43,10155.0,31.6789,31.7043,31.6282,31.6789,10155.0
2016-02-02 10:40:00,37.43,37.46,37.4,37.43,15484.0,31.6789,31.7043,31.6536,31.6789,15484.0
2016-02-02 10:45:00,37.43,37.46,37.42,37.43,6000.0,31.6789,31.7043,31.6705,31.6789,6000.0
2016-02-02 10:50:00,37.44,37.45,37.43,37.45,7300.0,31.6874,31.6959,31.6789,31.6959,7300.0
2016-02-02 10:55:00,37.46,37.47,37.43,37.44,6600.0,31.7043,31.7128,31.6789,31.6874,6600.0
2016-02-02 11:00:00,37.44,37.45,37.42,37.43,13898.0,31.6874,31.6959,31.6705,31.6789,13898.0
2016-02-02 11:05:00,37.43,37.5,37.43,37.48,19882.0,31.6789,31.7382,31.6789,31.7213,19882.0
2016-02-02 11:10:00,37.49,37.52,37.47,37.5,23528.0,31.7297,31.7551,31.7128,31.7382,23528.0
2016-02-02 11:15:00,37.51,37.51,37.43,37.43,8971.0,31.7466,31.7466,31.6789,31.6789,8971.0
2016-02-02 11:20:00,37.42,37.46,37.41,37.46,5820.0,31.6705,31.7043,31.662,31.7043,5820.0
2016-02-02 11:25:00,37.47,37.52,37.46,37.52,11600.0,31.7128,31.7551,31.7043,31.7551,11600.0
2016-02-02 11:30:00,37.51,37.58,37.48,37.56,17116.0,31.7466,31.8059,31.7213,31.789,17116.0
2016-02-02 11:35:00,37.56,37.66,37.56,37.65,24450.0,31.789,31.8736,31.789,31.8651,24450.0
2016-02-02 11:40:00,37.62,37.7,37.62,37.63,12799.0,31.8397,31.9075,31.8397,31.8482,12799.0
2016-02-02 11:45:00,37.6,37.62,37.56,37.58,8021.0,31.8228,31.8397,31.789,31.8059,8021.0
2016-02-02 11:50:00,37.58,37.63,37.58,37.63,6231.0,31.8059,31.8482,31.8059,31.8482,6231.0
2016-02-02 11:55:00,37.63,37.64,37.6,37.62,9382.0,31.8482,31.8567,31.8228,31.8397,9382.0
2016-02-02 12:00:00,37.63,37.66,37.56,37.57,13316.0,31.8482,31.8736,31.789,31.7974,13316.0
2016-02-02 12:05:00,37.56,37.59,37.54,37.56,11143.0,31.789,31.8144,31.772,31.789,11143.0
2016-02-02 12:10:00,37.57,37.59,37.55,37.57,5900.0,31.7974,31.8144,31.7805,31.7974,5900.0
2016-02-02 12:15:00,37.55,37.56,37.52,37.53,6210.0,31.7805,31.789,31.7551,31.7636,6210.0
2016-02-02 12:20:00,37.54,37.59,37.52,37.57,9911.0,31.772,31.8144,31.7551,31.7974,9911.0
2016-02-02 12:25:00,37.56,37.59,37.55,37.59,4341.0,31.789,31.8144,31.7805,31.8144,4341.0
2016-02-02 12:30:00,37.6,37.6,37.56,37.56,13082.0,31.8228,31.8228,31.789,31.789,13082.0
2016-02-02 12:35:00,37.57,37.63,37.56,37.63,6476.0,31.7974,31.8482,31.789,31.8482,6476.0
2016-02-02 12:40:00,37.63,37.69,37.62,37.68,11835.0,31.8482,31.899,31.8397,31.8905,11835.0
2016-02-02 12:45:00,37.68,37.69,37.63,37.64,8508.0,31.8905,31.899,31.8482,31.8567,8508.0
2016-02-02 12:50:00,37.62,37.62,37.58,37.58,4597.0,31.8397,31.8397,31.8059,31.8059,4597.0
2016-02-02 12:55:00,37.57,37.61,37.57,37.58,8124.0,31.7974,31.8313,31.7974,31.8059,8124.0
2016-02-02 13:00:00,37.59,37.61,37.57,37.58,5700.0,31.8144,31.8313,31.7974,31.8059,5700.0
2016-02-02 13:05:00,37.58,37.6,37.53,37.54,8813.0,31.8059,31.8228,31.7636,31.772,8813.0
2016-02-02 13:10:00,37.55,37.61,37.55,37.61,6607.0,31.7805,31.8313,31.7805,31.8313,6607.0
2016-02-02 13:15:00,37.61,37.64,37.6,37.63,4675.0,31.8313,31.8567,31.8228,31.8482,4675.0
2016-02-02 13:20:00,37.63,37.64,37.59,37.63,5455.0,31.8482,31.8567,31.8144,31.8482,5455.0
2016-02-02 13:25:00,37.62,37.62,37.51,37.51,13703.0,31.8397,31.8397,31.7466,31.7466,13703.0
2016-02-02 13:30:00,37.5,37.51,37.46,37.5,7998.0,31.7382,31.7466,31.7043,31.7382,7998.0
2016-02-02 13:35:00,37.5,37.51,37.48,37.48,7376.0,31.7382,31.7466,31.7213,31.7213,7376.0
2016-02-02 13:40:00,37.48,37.53,37.48,37.52,7885.0,31.7213,31.7636,31.7213,31.7551,7885.0
2016-02-02 13:45:00,37.52,37.53,37.44,37.44,7206.0,31.7551,31.7636,31.6874,31.6874,7206.0
2016-02-02 13:50:00,37.43,37.44,37.41,37.41,5200.0,31.6789,31.6874,31.662,31.662,5200.0
2016-02-02 13:55:00,37.42,37.46,37.41,37.45,7525.0,31.6705,31.7043,31.662,31.6959,7525.0
2016-02-02 14:00:00,37.46,37.51,37.45,37.49,11436.0,31.7043,31.7466,31.6959,31.7297,11436.0
2016-02-02 14:05:00,37.51,37.52,37.47,37.49,11650.0,31.7466,31.7551,31.7128,31.7297,11650.0
2016-02-02 14:10:00,37.49,37.51,37.47,37.5,14110.0,31.7297,31.7466,31.7128,31.7382,14110.0
2016-02-02 14:15:00,37.49,37.52,37.48,37.49,12282.0,31.7297,31.7551,31.7213,31.7297,12282.0
2016-02-02 14:20:00,37.47,37.51,37.46,37.47,6996.0,31.7128,31.7466,31.7043,31.7128,6996.0
2016-02-02 14:25:00,37.46,37.49,37.44,37.48,7450.0,31.7043,31.7297,31.6874,31.7213,7450.0
2016-02-02 14:30:00,37.48,37.49,37.45,37.49,11119.0,31.7213,31.7297,31.6959,31.7297,11119.0
2016-02-02 14:35:00,37.49,37.56,37.47,37.56,11896.0,31.7297,31.789,31.7128,31.789,11896.0
2016-02-02 14:40:00,37.56,37.66,37.56,37.65,15341.0,31.789,31.8736,31.789,31.8651,15341.0
2016-02-02 14:45:00,37.64,37.66,37.62,37.63,9651.0,31.8567,31.8736,31.8397,31.8482,9651.0
2016-02-02 14:50:00,37.64,37.68,37.63,37.63,11542.0,31.8567,31.8905,31.8482,31.8482,11542.0
2016-02-02 14:55:00,37.62,37.63,37.58,37.6,9432.0,31.8397,31.8482,31.8059,31.8228,9432.0
2016-02-02 15:00:00,37.59,37.61,37.51,37.52,20086.0,31.8144,31.8313,31.7466,31.7551,20086.0
2016-02-02 15:05:00,37.52,37.55,37.49,37.49,13985.0,31.7551,31.7805,31.7297,31.7297,13985.0
2016-02-02 15:10:00,37.49,37.55,37.45,37.54,38808.0,31.7297,31.7805,31.6959,31.772,38808.0
2016-02-02 15:15:00,37.54,37.6,37.5,37.57,21046.0,31.772,31.8228,31.7382,31.7974,21046.0
2016-02-02 15:20:00,37.56,37.56,37.48,37.48,16252.0,31.789,31.789,31.7213,31.7213,16252.0
2016-02-02 15:25:00,37.49,37.55,37.47,37.51,15602.0,31.7297,31.7805,31.7128,31.7466,15602.0
2016-02-02 15:30:00,37.51,37.59,37.51,37.53,23822.0,31.7466,31.8144,31.7466,31.7636,23822.0
2016-02-02 15:35:00,37.53,37.57,37.49,37.53,27344.0,31.7636,31.7974,31.7297,31.7636,27344.0
2016-02-02 15:40:00,37.54,37.59,37.51,37.57,28406.0,31.772,31.8144,31.7466,31.7974,28406.0
2016-02-02 15:45:00,37.56,37.57,37.49,37.56,33336.0,31.789,31.7974,31.7297,31.789,33336.0
2016-02-02 15:50:00,37.56,37.57,37.48,37.5,57686.0,31.789,31.7974,31.7213,31.7382,57686.0
2016-02-02 15:55:00,37.5,37.51,37.47,37.5,78457.0,31.7382,31.7466,31.7128,31.7382,78457.0
2016-02-03 09:30:00,37.8,38.36,37.36,37.83,9653.0,31.9921,32.466,31.6197,32.0175,9653.0
2016-02-03 09:35:00,37.78,38.51,37.76,38.13,52595.0,31.9752,32.593,31.9582,32.2714,52595.0
2016-02-03 09:40:00,38.08,38.26,38.04,38.15,15150.0,32.2291,32.3814,32.1952,32.2883,15150.0
2016-02-03 09:45:00,38.19,38.21,37.97,38.14,27243.0,32.3222,32.3391,32.136,32.2799,27243.0
2016-02-03 09:50:00,38.15,38.59,38.13,38.53,60847.0,32.2883,32.6607,32.2714,32.6099,60847.0
2016-02-03 09:55:00,38.51,38.63,38.29,38.29,63657.0,32.593,32.6946,32.4068,32.4068,63657.0
2016-02-03 10:00:00,38.24,38.29,37.98,38.01,32607.0,32.3645,32.4068,32.1444,32.1698,32607.0
2016-02-03 10:05:00,38.0,38.04,37.8,37.84,25296.0,32.1614,32.1952,31.9921,32.0259,25296.0
2016-02-03 10:10:00,37.84,37.85,37.6,37.69,32608.0,32.0259,32.0344,31.8228,31.899,32608.0
2016-02-03 10:15:00,37.67,37.77,37.63,37.71,36127.0,31.8821,31.9667,31.8482,31.9159,36127.0
2016-02-03 10:20:00,37.7,37.72,37.62,37.7,13751.0,31.9075,31.9244,31.8397,31.9075,13751.0
2016-02-03 10:25:00,37.69,37.74,37.53,37.56,31886.0,31.899,31.9413,31.7636,31.789,31886.0
2016-02-03 10:30:00,37.54,37.62,37.5,37.61,12822.0,31.772,31.8397,31.7382,31.8313,12822.0
2016-02-03 10:35:00,37.61,37.67,37.57,37.67,11124.0,31.8313,31.8821,31.7974,31.8821,11124.0
2016-02-03 10:40:00,37.69,37.73,37.65,37.71,13785.0,31.899,31.9328,31.8651,31.9159,13785.0
2016-02-03 10:45:00,37.71,37.85,37.71,37.85,11375.0,31.9159,32.0344,31.9159,32.0344,11375.0
2016-02-03 10:50:00,37.84,37.98,37.83,37.98,16711.0,32.0259,32.1444,32.0175,32.1444,16711.0
2016-02-03 10:55:00,37.96,38.12,37.96,38.01,14545.0,32.1275,32.2629,32.1275,32.1698,14545.0
2016-02-03 11:00:00,38.02,38.02,37.88,37.88,16361.0,32.1783,32.1783,32.0598,32.0598,16361.0
2016-02-03 11:05:00,37.91,37.91,37.79,37.83,8500.0,32.0852,32.0852,31.9836,32.0175,8500.0
2016-02-03 11:10:00,37.82,37.89,37.8,37.88,9835.0,32.009,32.0683,31.9921,32.0598,9835.0
2016-02-03 11:15:00,37.88,37.97,37.86,37.97,9400.0,32.0598,32.136,32.0429,32.136,9400.0
2016-02-03 11:20:00,37.96,38.02,37.95,37.98,11583.0,32.1275,32.1783,32.119,32.1444,11583.0
2016-02-03 11:25:00,37.98,38.04,37.97,38.02,9300.0,32.1444,32.1952,32.136,32.1783,9300.0
2016-02-03 11:30:00,38.0,38.07,37.99,38.04,9868.0,32.1614,32.2206,32.1529,32.1952,9868.0
2016-02-03 11:35:00,38.04,38.13,37.99,38.12,9645.0,32.1952,32.2714,32.1529,32.2629,9645.0
2016-02-03 11:40:00,38.12,38.18,38.08,38.08,6900.0,32.2629,32.3137,32.2291,32.2291,6900.0
2016-02-03 11:45:00,38.09,38.12,38.05,38.06,6132.0,32.2375,32.2629,32.2037,32.2121,6132.0
2016-02-03 11:50:00,38.07,38.1,37.99,38.04,8800.0,32.2206,32.246,32.1529,32.1952,8800.0
2016-02-03 11:55:00,38.05,38.12,38.04,38.12,12649.0,32.2037,32.2629,32.1952,32.2629,12649.0
2016-02-03 12:00:00,38.11,38.21,38.11,38.19,12638.0,32.2545,32.3391,32.2545,32.3222,12638.0
2016-02-03 12:05:00,38.19,38.19,38.01,38.05,8720.0,32.3222,32.3222,32.1698,32.2037,8720.0
2016-02-03 12:10:00,38.05,38.09,38.01,38.05,12228.0,32.2037,32.2375,32.1698,32.2037,12228.0
2016-02-03 12:15:00,38.04,38.11,38.03,38.08,8655.0,32.1952,32.2545,32.1868,32.2291,8655.0
2016-02-03 12:20:00,38.07,38.2,38.06,38.16,8250.0,32.2206,32.3306,32.2121,32.2968,8250.0
2016-02-03 12:25:00,38.15,38.16,38.07,38.15,7550.0,32.2883,32.2968,32.2206,32.2883,7550.0
2016-02-03 12:30:00,38.11,38.11,38.01,38.05,7300.0,32.2545,32.2545,32.1698,32.2037,7300.0
2016-02-03 12:35:00,38.06,38.14,38.06,38.12,5081.0,32.2121,32.2799,32.2121,32.2629,5081.0
2016-02-03 12:40:00,38.12,38.13,38.06,38.08,8099.0,32.2629,32.2714,32.2121,32.2291,8099.0
2016-02-03 12:45:00,38.07,38.2,38.07,38.2,6150.0,32.2206,32.3306,32.2206,32.3306,6150.0
2016-02-03 12:50:00,38.2,38.25,38.13,38.24,7200.0,32.3306,32.3729,32.2714,32.3645,7200.0
2016-02-03 12:55:00,38.24,38.27,38.22,38.23,6698.0,32.3645,32.3899,32.3476,32.356,6698.0
2016-02-03 13:00:00,38.25,38.31,38.16,38.17,9331.0,32.3729,32.4237,32.2968,32.3052,9331.0
2016-02-03 13:05:00,38.17,38.23,38.17,38.19,4700.0,32.3052,32.356,32.3052,32.3222,4700.0
2016-02-03 13:10:00,38.2,38.23,38.15,38.18,4752.0,32.3306,32.356,32.2883,32.3137,4752.0
2016-02-03 13:15:00,38.19,38.21,38.11,38.13,6000.0,32.3222,32.3391,32.2545,32.2714,6000.0
2016-02-03 13:20:00,38.11,38.13,38.04,38.12,5100.0,32.2545,32.2714,32.1952,32.2629,5100.0
2016-02-03 13:25:00,38.14,38.16,38.12,38.15,5806.0,32.2799,32.2968,32.2629,32.2883,5806.0
2016-02-03 13:30:00,38.15,38.15,38.03,38.03,8620.0,32.2883,32.2883,32.1868,32.1868,8620.0
2016-02-03 13:35:00,38.02,38.02,37.96,37.97,7154.0,32.1783,32.1783,32.1275,32.136,7154.0
2016-02-03 13:40:00,37.95,38.02,37.94,38.0,7567.0,32.119,32.1783,32.1106,32.1614,7567.0
2016-02-03 13:45:00,38.02,38.04,37.98,37.99,16468.0,32.1783,32.1952,32.1444,32.1529,16468.0
2016-02-03 13:50:00,37.99,37.99,37.92,37.92,8872.0,32.1529,32.1529,32.0937,32.0937,8872.0
2016-02-03 13:55:00,37.91,37.97,37.91,37.95,13200.0,32.0852,32.136,32.0852,32.119,13200.0
2016-02-03 14:00:00,37.96,38.03,37.96,38.02,12514.0,32.1275,32.1868,32.1275,32.1783,12514.0
2016-02-03 14:05:00,38.02,38.12,38.02,38.11,12639.0,32.1783,32.2629,32.1783,32.2545,12639.0
2016-02-03 14:10:00,38.11,38.2,38.09,38.18,10655.0,32.2545,32.3306,32.2375,32.3137,10655.0
2016-02-03 14:15:00,38.16,38.19,38.14,38.17,8196.0,32.2968,32.3222,32.2799,32.3052,8196.0
2016-02-03 14:20:00,38.18,38.43,38.18,38.43,14224.0,32.3137,32.5253,32.3137,32.5253,14224.0
2016-02-03 14:25:00,38.39,38.48,38.37,38.46,7300.0,32.4914,32.5676,32.4745,32.5507,7300.0
2016-02-03 14:30:00,38.48,38.54,38.48,38.54,11392.0,32.5676,32.6184,32.5676,32.6184,11392.0
2016-02-03 14:35:00,38.54,38.56,38.45,38.48,13700.0,32.6184,32.6353,32.5422,32.5676,13700.0
2016-02-03 14:40:00,38.49,38.56,38.46,38.55,14944.0,32.5761,32.6353,32.5507,32.6269,14944.0
2016-02-03 14:45:00,38.57,38.64,38.57,38.63,10601.0,32.6438,32.703,32.6438,32.6946,10601.0
2016-02-03 14:50:00,38.63,38.64,38.57,38.6,13366.0,32.6946,32.703,32.6438,32.6692,13366.0
2016-02-03 14:55:00,38.62,38.65,38.61,38.63,14261.0,32.6861,32.7115,32.6776,32.6946,14261.0
2016-02-03 15:00:00,38.63,38.65,38.48,38.51,19116.0,32.6946,32.7115,32.5676,32.593,19116.0
2016-02-03 15:05:00,38.51,38.51,38.45,38.51,15084.0,32.593,32.593,32.5422,32.593,15084.0
2016-02-03 15:10:00,38.49,38.6,38.49,38.6,14560.0,32.5761,32.6692,32.5761,32.6692,14560.0
2016-02-03 15:15:00,38.6,38.62,38.51,38.61,14323.0,32.6692,32.6861,32.593,32.6776,14323.0
2016-02-03 15:20:00,38.61,38.64,38.51,38.53,15283.0,32.6776,32.703,32.593,32.6099,15283.0
2016-02-03 15:25:00,38.52,38.56,38.44,38.45,15526.0,32.6015,32.6353,32.5338,32.5422,15526.0
2016-02-03 15:30:00,38.44,38.48,38.38,38.42,31040.0,32.5338,32.5676,32.483,32.5168,31040.0
2016-02-03 15:35:00,38.43,38.44,38.34,38.38,31103.0,32.5253,32.5338,32.4491,32.483,31103.0
2016-02-03 15:40:00,38.38,38.51,38.35,38.51,52976.0,32.483,32.593,32.4576,32.593,52976.0
2016-02-03 15:45:00,38.51,38.53,38.49,38.51,96883.0,32.593,32.6099,32.5761,32.593,96883.0
2016-02-03 15:50:00,38.52,38.55,38.51,38.54,62174.0,32.6015,32.6269,32.593,32.6184,62174.0
2016-02-03 15:55:00,38.54,38.58,38.49,38.55,89847.0,32.6184,32.6522,32.5761,32.6269,89847.0
2016-02-04 09:30:00,38.38,38.86,38.32,38.72,23713.0,32.483,32.8892,32.4322,32.7707,23713.0
2016-02-04 09:35:00,38.68,38.71,38.29,38.37,15222.0,32.7369,32.7623,32.4068,32.4745,15222.0
2016-02-04 09:40:00,38.4,38.51,38.39,38.39,7025.0,32.4999,32.593,32.4914,32.4914,7025.0
2016-02-04 09:45:00,38.41,38.52,38.41,38.48,6825.0,32.5084,32.6015,32.5084,32.5676,6825.0
2016-02-04 09:50:00,38.49,38.65,38.48,38.6,8983.0,32.5761,32.7115,32.5676,32.6692,8983.0
2016-02-04 09:55:00,38.59,38.61,38.5,38.61,5095.0,32.6607,32.6776,32.5845,32.6776,5095.0
2016-02-04 10:00:00,38.58,38.61,38.41,38.45,9804.0,32.6522,32.6776,32.5084,32.5422,9804.0
2016-02-04 10:05:00,38.46,38.59,38.45,38.53,14200.0,32.5507,32.6607,32.5422,32.6099,14200.0
2016-02-04 10:10:00,38.51,38.61,38.48,38.6,5868.0,32.593,32.6776,32.5676,32.6692,5868.0
2016-02-04 10:15:00,38.59,38.69,38.59,38.69,10500.0,32.6607,32.7453,32.6607,32.7453,10500.0
2016-02-04 10:20:00,38.67,38.67,38.63,38.64,6600.0,32.7284,32.7284,32.6946,32.703,6600.0
2016-02-04 10:25:00,38.61,38.64,38.54,38.54,7117.0,32.6776,32.703,32.6184,32.6184,7117.0
2016-02-04 10:30:00,38.55,38.56,38.46,38.47,50788.0,32.6269,32.6353,32.5507,32.5591,50788.0
2016-02-04 10:35:00,38.48,38.55,38.47,38.53,12713.0,32.5676,32.6269,32.5591,32.6099,12713.0
2016-02-04 10:40:00,38.54,38.55,38.48,38.49,8937.0,32.6184,32.6269,32.5676,32.5761,8937.0
2016-02-04 10:45:00,38.48,38.6,38.47,38.6,7700.0,32.5676,32.6692,32.5591,32.6692,7700.0
2016-02-04 10:50:00,38.61,38.63,38.58,38.63,6300.0,32.6776,32.6946,32.6522,32.6946,6300.0
2016-02-04 10:55:00,38.63,38.63,38.43,38.44,22433.0,32.6946,32.6946,32.5253,32.5338,22433.0
2016-02-04 11:00:00,38.44,38.45,38.32,38.32,10157.0,32.5338,32.5422,32.4322,32.4322,10157.0
2016-02-04 11:05:00,38.33,38.33,38.22,38.22,17693.0,32.4407,32.4407,32.3476,32.3476,17693.0
2016-02-04 11:10:00,38.23,38.24,38.16,38.16,17564.0,32.356,32.3645,32.2968,32.2968,17564.0
2016-02-04 11:15:00,38.16,38.18,38.1,38.13,12453.0,32.2968,32.3137,32.246,32.2714,12453.0
2016-02-04 11:20:00,38.11,38.19,38.11,38.18,7058.0,32.2545,32.3222,32.2545,32.3137,7058.0
2016-02-04 11:25:00,38.2,38.2,38.12,38.12,13295.0,32.3306,32.3306,32.2629,32.2629,13295.0
2016-02-04 11:30:00,38.11,38.12,38.05,38.09,21331.0,32.2545,32.2629,32.2037,32.2375,21331.0
2016-02-04 11:35:00,38.09,38.19,38.07,38.18,24816.0,32.2375,32.3222,32.2206,32.3137,24816.0
2016-02-04 11:40:00,38.2,38.22,38.16,38.19,8100.0,32.3306,32.3476,32.2968,32.3222,8100.0
2016-02-04 11:45:00,38.18,38.23,38.09,38.22,36046.0,32.3137,32.356,32.2375,32.3476,36046.0
2016-02-04 11:50:00,38.24,38.29,38.22,38.29,12029.0,32.3645,32.4068,32.3476,32.4068,12029.0
2016-02-04 11:55:00,38.27,38.28,38.2,38.2,23139.0,32.3899,32.3983,32.3306,32.3306,23139.0
2016-02-04 12:00:00,38.21,38.29,38.18,38.29,13558.0,32.3391,32.4068,32.3137,32.4068,13558.0
2016-02-04 12:05:00,38.29,38.44,38.26,38.43,32535.0,32.4068,32.5338,32.3814,32.5253,32535.0
2016-02-04 12:10:00,38.43,38.49,38.41,38.43,13980.0,32.5253,32.5761,32.5084,32.5253,13980.0
2016-02-04 12:15:00,38.44,38.54,38.44,38.51,7208.0,32.5338,32.6184,32.5338,32.593,7208.0
2016-02-04 12:20:00,38.5,38.51,38.43,38.43,6092.0,32.5845,32.593,32.5253,32.5253,6092.0
2016-02-04 12:25:00,38.42,38.43,38.35,38.4,7501.0,32.5168,32.5253,32.4576,32.4999,7501.0
2016-02-04 12:30:00,38.4,38.4,38.33,38.33,5306.0,32.4999,32.4999,32.4407,32.4407,5306.0
2016-02-04 12:35:00,38.34,38.43,38.34,38.38,11817.0,32.4491,32.5253,32.4491,32.483,11817.0
2016-02-04 12:40:00,38.39,38.45,38.37,38.41,8547.0,32.4914,32.5422,32.4745,32.5084,8547.0
2016-02-04 12:45:00,38.42,38.45,38.37,38.45,8993.0,32.5168,32.5422,32.4745,32.5422,8993.0
2016-02-04 12:50:00,38.45,38.47,38.43,38.47,6107.0,32.5422,32.5591,32.5253,32.5591,6107.0
2016-02-04 12:55:00,38.46,38.51,38.46,38.48,7838.0,32.5507,32.593,32.5507,32.5676,7838.0
2016-02-04 13:00:00,38.48,38.54,38.48,38.51,14888.0,32.5676,32.6184,32.5676,32.593,14888.0
2016-02-04 13:05:00,38.51,38.53,38.46,38.51,9808.0,32.593,32.6099,32.5507,32.593,9808.0
2016-02-04 13:10:00,38.5,38.55,38.49,38.49,5872.0,32.5845,32.6269,32.5761,32.5761,5872.0
2016-02-04 13:15:00,38.5,38.53,38.5,38.5,3810.0,32.5845,32.6099,32.5845,32.5845,3810.0
2016-02-04 13:20:00,38.47,38.49,38.42,38.42,11700.0,32.5591,32.5761,32.5168,32.5168,11700.0
2016-02-04 13:25:00,38.42,38.45,38.39,38.39,11229.0,32.5168,32.5422,32.4914,32.4914,11229.0
2016-02-04 13:30:00,38.4,38.44,38.4,38.43,11314.0,32.4999,32.5338,32.4999,32.5253,11314.0
2016-02-04 13:35:00,38.43,38.46,38.41,38.43,15006.0,32.5253,32.5507,32.5084,32.5253,15006.0
2016-02-04 13:40:00,38.43,38.43,38.35,38.36,10604.0,32.5253,32.5253,32.4576,32.466,10604.0
2016-02-04 13:45:00,38.36,38.36,38.3,38.32,9711.0,32.466,32.466,32.4153,32.4322,9711.0
2016-02-04 13:50:00,38.33,38.37,38.31,38.34,11211.0,32.4407,32.4745,32.4237,32.4491,11211.0
2016-02-04 13:55:00,38.34,38.4,38.31,38.39,18678.0,32.4491,32.4999,32.4237,32.4914,18678.0
2016-02-04 14:00:00,38.39,38.39,38.28,38.3,11716.0,32.4914,32.4914,32.3983,32.4153,11716.0
2016-02-04 14:05:00,38.3,38.34,38.28,38.33,17004.0,32.4153,32.4491,32.3983,32.4407,17004.0
2016-02-04 14:10:00,38.32,38.4,38.31,38.4,12571.0,32.4322,32.4999,32.4237,32.4999,12571.0
2016-02-04 14:15:00,38.41,38.43,38.37,38.39,14872.0,32.5084,32.5253,32.4745,32.4914,14872.0
2016-02-04 14:20:00,38.39,38.44,38.36,38.4,8465.0,32.4914,32.5338,32.466,32.4999,8465.0
2016-02-04 14:25:00,38.41,38.46,38.37,38.4,9995.0,32.5084,32.5507,32.4745,32.4999,9995.0
2016-02-04 14:30:00,38.39,38.41,38.35,38.35,9352.0,32.4914,32.5084,32.4576,32.4576,9352.0
2016-02-04 14:35:00,38.36,38.39,38.3,38.32,10910.0,32.466,32.4914,32.4153,32.4322,10910.0
2016-02-04 14:40:00,38.32,38.35,38.3,38.32,8438.0,32.4322,32.4576,32.4153,32.4322,8438.0
2016-02-04 14:45:00,38.31,38.36,38.29,38.33,16100.0,32.4237,32.466,32.4068,32.4407,16100.0
2016-02-04 14:50:00,38.33,38.34,38.28,38.3,15344.0,32.4407,32.4491,32.3983,32.4153,15344.0
2016-02-04 14:55:00,38.3,38.44,38.3,38.44,9975.0,32.4153,32.5338,32.4153,32.5338,9975.0
2016-02-04 15:00:00,38.45,38.45,38.4,38.41,10870.0,32.5422,32.5422,32.4999,32.5084,10870.0
2016-02-04 15:05:00,38.41,38.48,38.36,38.46,14228.0,32.5084,32.5676,32.466,32.5507,14228.0
2016-02-04 15:10:00,38.45,38.52,38.44,38.52,11140.0,32.5422,32.6015,32.5338,32.6015,11140.0
2016-02-04 15:15:00,38.53,38.56,38.49,38.49,12412.0,32.6099,32.6353,32.5761,32.5761,12412.0
2016-02-04 15:20:00,38.49,38.54,38.48,38.49,12964.0,32.5761,32.6184,32.5676,32.5761,12964.0
2016-02-04 15:25:00,38.5,38.52,38.47,38.49,9739.0,32.5845,32.6015,32.5591,32.5761,9739.0
2016-02-04 15:30:00,38.49,38.51,38.42,38.46,22229.0,32.5761,32.593,32.5168,32.5507,22229.0
2016-02-04 15:35:00,38.46,38.5,38.44,38.5,24000.0,32.5507,32.5845,32.5338,32.5845,24000.0
2016-02-04 15:40:00,38.5,38.58,38.48,38.57,21570.0,32.5845,32.6522,32.5676,32.6438,21570.0
2016-02-04 15:45:00,38.58,38.61,38.54,38.61,34548.0,32.6522,32.6776,32.6184,32.6776,34548.0
2016-02-04 15:50:00,38.62,38.65,38.59,38.65,48440.0,32.6861,32.7115,32.6607,32.7115,48440.0
2016-02-04 15:55:00,38.65,38.71,38.65,38.67,126878.0,32.7115,32.7623,32.7115,32.7284,126878.0
2016-02-05 09:30:00,38.49,38.63,38.28,38.56,19358.0,32.5761,32.6946,32.3983,32.6353,19358.0
2016-02-05 09:35:00,38.58,38.75,38.54,38.66,20641.0,32.6522,32.7961,32.6184,32.72,20641.0
2016-02-05 09:40:00,38.64,38.68,38.53,38.56,9824.0,32.703,32.7369,32.6099,32.6353,9824.0
2016-02-05 09:45:00,38.56,38.56,38.39,38.4,27539.0,32.6353,32.6353,32.4914,32.4999,27539.0
2016-02-05 09:50:00,38.41,38.49,38.36,38.45,17200.0,32.5084,32.5761,32.466,32.5422,17200.0
2016-02-05 09:55:00,38.47,38.58,38.45,38.48,6202.0,32.5591,32.6522,32.5422,32.5676,6202.0
2016-02-05 10:00:00,38.5,38.62,38.5,38.61,9788.0,32.5845,32.6861,32.5845,32.6776,9788.0
2016-02-05 10:05:00,38.63,38.63,38.54,38.54,11551.0,32.6946,32.6946,32.6184,32.6184,11551.0
2016-02-05 10:10:00,38.53,38.57,38.48,38.52,13421.0,32.6099,32.6438,32.5676,32.6015,13421.0
2016-02-05 10:15:00,38.51,38.55,38.49,38.52,21284.0,32.593,32.6269,32.5761,32.6015,21284.0
2016-02-05 10:20:00,38.51,38.62,38.5,38.52,20863.0,32.593,32.6861,32.5845,32.6015,20863.0
2016-02-05 10:25:00,38.51,38.52,38.39,38.39,7303.0,32.593,32.6015,32.4914,32.4914,7303.0
2016-02-05 10:30:00,38.39,38.39,38.3,38.32,44054.0,32.4914,32.4914,32.4153,32.4322,44054.0
2016-02-05 10:35:00,38.32,38.37,38.3,38.37,32162.0,32.4322,32.4745,32.4153,32.4745,32162.0
2016-02-05 10:40:00,38.38,38.47,38.35,38.43,15422.0,32.483,32.5591,32.4576,32.5253,15422.0
2016-02-05 10:45:00,38.41,38.44,38.38,38.39,8000.0,32.5084,32.5338,32.483,32.4914,8000.0
2016-02-05 10:50:00,38.38,38.38,38.33,38.35,8896.0,32.483,32.483,32.4407,32.4576,8896.0
2016-02-05 10:55:00,38.35,38.39,38.28,38.29,4914.0,32.4576,32.4914,32.3983,32.4068,4914.0
2016-02-05 11:00:00,38.3,38.31,38.24,38.27,12109.0,32.4153,32.4237,32.3645,32.3899,12109.0
2016-02-05 11:05:00,38.27,38.32,38.23,38.31,13123.0,32.3899,32.4322,32.356,32.4237,13123.0
2016-02-05 11:10:00,38.28,38.36,38.26,38.33,14169.0,32.3983,32.466,32.3814,32.4407,14169.0
2016-02-05 11:15:00,38.32,38.33,38.23,38.25,18136.0,32.4322,32.4407,32.356,32.3729,18136.0
2016-02-05 11:20:00,38.25,38.27,38.21,38.23,44902.0,32.3729,32.3899,32.3391,32.356,44902.0
2016-02-05 11:25:00,38.22,38.28,38.19,38.26,13526.0,32.3476,32.3983,32.3222,32.3814,13526.0
2016-02-05 11:30:00,38.27,38.28,38.24,38.27,7400.0,32.3899,32.3983,32.3645,32.3899,7400.0
2016-02-05 11:35:00,38.27,38.29,38.23,38.24,13609.0,32.3899,32.4068,32.356,32.3645,13609.0
2016-02-05 11:40:00,38.24,38.29,38.22,38.26,17784.0,32.3645,32.4068,32.3476,32.3814,17784.0
2016-02-05 11:45:00,38.26,38.34,38.23,38.34,13057.0,32.3814,32.4491,32.356,32.4491,13057.0
2016-02-05 11:50:00,38.34,38.38,38.34,38.38,7570.0,32.4491,32.483,32.4491,32.483,7570.0
2016-02-05 11:55:00,38.37,38.37,38.25,38.31,8474.0,32.4745,32.4745,32.3729,32.4237,8474.0
2016-02-05 12:00:00,38.34,38.35,38.28,38.29,9020.0,32.4491,32.4576,32.3983,32.4068,9020.0
2016-02-05 12:05:00,38.29,38.3,38.23,38.26,12255.0,32.4068,32.4153,32.356,32.3814,12255.0
2016-02-05 12:10:00,38.25,38.28,38.23,38.24,6982.0,32.3729,32.3983,32.356,32.3645,6982.0
2016-02-05 12:15:00,38.26,38.32,38.23,38.31,10702.0,32.3814,32.4322,32.356,32.4237,10702.0
2016-02-05 12:20:00,38.32,38.35,38.3,38.35,5817.0,32.4322,32.4576,32.4153,32.4576,5817.0
2016-02-05 12:25:00,38.35,38.37,38.34,38.36,9015.0,32.4576,32.4745,32.4491,32.466,9015.0
2016-02-05 12:30:00,38.37,38.41,38.37,38.4,7308.0,32.4745,32.5084,32.4745,32.4999,7308.0
2016-02-05 12:35:00,38.41,38.47,38.41,38.46,9539.0,32.5084,32.5591,32.5084,32.5507,9539.0
2016-02-05 12:40:00,38.44,38.44,38.4,38.42,5400.0,32.5338,32.5338,32.4999,32.5168,5400.0
2016-02-05 12:45:00,38.42,38.44,38.39,38.39,9100.0,32.5168,32.5338,32.4914,32.4914,9100.0
2016-02-05 12:50:00,38.39,38.4,38.35,38.35,6807.0,32.4914,32.4999,32.4576,32.4576,6807.0
2016-02-05 12:55:00,38.35,38.36,38.27,38.31,6842.0,32.4576,32.466,32.3899,32.4237,6842.0
2016-02-05 13:00:00,38.3,38.32,38.26,38.3,9939.0,32.4153,32.4322,32.3814,32.4153,9939.0
2016-02-05 13:05:00,38.29,38.32,38.29,38.3,7600.0,32.4068,32.4322,32.4068,32.4153,7600.0
2016-02-05 13:10:00,38.32,38.32,38.27,38.29,9315.0,32.4322,32.4322,32.3899,32.4068,9315.0
2016-02-05 13:15:00,38.3,38.33,38.28,38.31,5660.0,32.4153,32.4407,32.3983,32.4237,5660.0
2016-02-05 13:20:00,38.31,38.31,38.26,38.29,7166.0,32.4237,32.4237,32.3814,32.4068,7166.0
2016-02-05 13:25:00,38.29,38.38,38.28,38.36,28327.0,32.4068,32.483,32.3983,32.466,28327.0
2016-02-05 13:30:00,38.37,38.39,38.35,38.39,6230.0,32.4745,32.4914,32.4576,32.4914,6230.0
2016-02-05 13:35:00,38.39,38.41,38.37,38.39,12762.0,32.4914,32.5084,32.4745,32.4914,12762.0
2016-02-05 13:40:00,38.38,38.4,38.32,38.34,20312.0,32.483,32.4999,32.4322,32.4491,20312.0
2016-02-05 13:45:00,38.34,38.35,38.25,38.26,6778.0,32.4491,32.4576,32.3729,32.3814,6778.0
2016-02-05 13:50:00,38.26,38.26,38.22,38.24,10918.0,32.3814,32.3814,32.3476,32.3645,10918.0
2016-02-05 13:55:00,38.24,38.27,38.23,38.26,7742.0,32.3645,32.3899,32.356,32.3814,7742.0
2016-02-05 14:00:00,38.27,38.34,38.27,38.34,15509.0,32.3899,32.4491,32.3899,32.4491,15509.0
2016-02-05 14:05:00,38.34,38.35,38.3,38.34,11179.0,32.4491,32.4576,32.4153,32.4491,11179.0
2016-02-05 14:10:00,38.33,38.34,38.29,38.3,27337.0,32.4407,32.4491,32.4068,32.4153,27337.0
2016-02-05 14:15:00,38.29,38.32,38.25,38.32,14171.0,32.4068,32.4322,32.3729,32.4322,14171.0
2016-02-05 14:20:00,38.33,38.38,38.26,38.37,14840.0,32.4407,32.483,32.3814,32.4745,14840.0
2016-02-05 14:25:00,38.36,38.38,38.32,38.36,9269.0,32.466,32.483,32.4322,32.466,9269.0
2016-02-05 14:30:00,38.36,38.42,38.35,38.4,13275.0,32.466,32.5168,32.4576,32.4999,13275.0
2016-02-05 14:35:00,38.39,38.4,38.37,38.39,8486.0,32.4914,32.4999,32.4745,32.4914,8486.0
2016-02-05 14:40:00,38.38,38.42,38.37,38.37,23053.0,32.483,32.5168,32.4745,32.4745,23053.0
2016-02-05 14:45:00,38.37,38.42,38.35,38.42,6526.0,32.4745,32.5168,32.4576,32.5168,6526.0
2016-02-05 14:50:00,38.42,38.42,38.37,38.39,11400.0,32.5168,32.5168,32.4745,32.4914,11400.0
2016-02-05 14:55:00,38.39,38.42,38.39,38.41,11526.0,32.4914,32.5168,32.4914,32.5084,11526.0
2016-02-05 15:00:00,38.4,38.41,38.31,38.32,15708.0,32.4999,32.5084,32.4237,32.4322,15708.0
2016-02-05 15:05:00,38.32,38.39,38.32,38.39,13402.0,32.4322,32.4914,32.4322,32.4914,13402.0
2016-02-05 15:10:00,38.39,38.4,38.37,38.38,4800.0,32.4914,32.4999,32.4745,32.483,4800.0
2016-02-05 15:15:00,38.37,38.44,38.36,38.43,16749.0,32.4745,32.5338,32.466,32.5253,16749.0
2016-02-05 15:20:00,38.44,38.45,38.39,38.41,12257.0,32.5338,32.5422,32.4914,32.5084,12257.0
2016-02-05 15:25:00,38.4,38.41,38.37,38.4,20461.0,32.4999,32.5084,32.4745,32.4999,20461.0
2016-02-05 15:30:00,38.39,38.4,38.35,38.39,21588.0,32.4914,32.4999,32.4576,32.4914,21588.0
2016-02-05 15:35:00,38.4,38.42,38.3,38.3,17273.0,32.4999,32.5168,32.4153,32.4153,17273.0
2016-02-05 15:40:00,38.3,38.37,38.28,38.34,20096.0,32.4153,32.4745,32.3983,32.4491,20096.0
2016-02-05 15:45:00,38.33,38.33,38.27,38.27,36378.0,32.4407,32.4407,32.3899,32.3899,36378.0
2016-02-05 15:50:00,38.28,38.29,38.25,38.28,53208.0,32.3983,32.4068,32.3729,32.3983,53208.0
2016-02-05 15:55:00,38.27,38.33,38.27,38.32,78166.0,32.3899,32.4407,32.3899,32.4322,78166.0
2016-02-08 09:30:00,37.93,38.1,37.93,38.04,19285.0,32.1021,32.246,32.1021,32.1952,19285.0
2016-02-08 09:35:00,38.03,38.05,37.89,38.02,12505.0,32.1868,32.2037,32.0683,32.1783,12505.0
2016-02-08 09:40:00,38.03,38.15,37.99,38.11,8975.0,32.1868,32.2883,32.1529,32.2545,8975.0
2016-02-08 09:45:00,38.11,38.15,38.02,38.03,6600.0,32.2545,32.2883,32.1783,32.1868,6600.0
2016-02-08 09:50:00,38.0,38.04,37.91,38.02,9900.0,32.1614,32.1952,32.0852,32.1783,9900.0
2016-02-08 09:55:00,38.03,38.03,37.92,37.96,10999.0,32.1868,32.1868,32.0937,32.1275,10999.0
2016-02-08 10:00:00,37.95,38.1,37.95,38.1,9991.0,32.119,32.246,32.119,32.246,9991.0
2016-02-08 10:05:00,38.09,38.1,37.89,37.91,10487.0,32.2375,32.246,32.0683,32.0852,10487.0
2016-02-08 10:10:00,37.91,37.95,37.86,37.9,7135.0,32.0852,32.119,32.0429,32.0767,7135.0
2016-02-08 10:15:00,37.88,37.91,37.82,37.89,11116.0,32.0598,32.0852,32.009,32.0683,11116.0
2016-02-08 10:20:00,37.88,37.9,37.85,37.86,7613.0,32.0598,32.0767,32.0344,32.0429,7613.0
2016-02-08 10:25:00,37.9,37.94,37.88,37.94,6970.0,32.0767,32.1106,32.0598,32.1106,6970.0
2016-02-08 10:30:00,37.92,38.01,37.92,38.01,5400.0,32.0937,32.1698,32.0937,32.1698,5400.0
2016-02-08 10:35:00,37.98,37.98,37.91,37.94,6655.0,32.1444,32.1444,32.0852,32.1106,6655.0
2016-02-08 10:40:00,37.95,37.96,37.87,37.95,10281.0,32.119,32.1275,32.0513,32.119,10281.0
2016-02-08 10:45:00,37.97,38.01,37.88,37.98,10297.0,32.136,32.1698,32.0598,32.1444,10297.0
2016-02-08 10:50:00,37.96,38.03,37.96,38.02,7190.0,32.1275,32.1868,32.1275,32.1783,7190.0
2016-02-08 10:55:00,37.99,38.01,37.94,37.96,7500.0,32.1529,32.1698,32.1106,32.1275,7500.0
2016-02-08 11:00:00,37.95,37.98,37.9,37.94,15660.0,32.119,32.1444,32.0767,32.1106,15660.0
2016-02-08 11:05:00,37.94,37.97,37.9,37.93,12242.0,32.1106,32.136,32.0767,32.1021,12242.0
2016-02-08 11:10:00,37.91,37.93,37.84,37.86,15062.0,32.0852,32.1021,32.0259,32.0429,15062.0
2016-02-08 11:15:00,37.84,37.86,37.81,37.83,6811.0,32.0259,32.0429,32.0006,32.0175,6811.0
2016-02-08 11:20:00,37.82,37.84,37.81,37.82,5700.0,32.009,32.0259,32.0006,32.009,5700.0
2016-02-08 11:25:00,37.82,37.88,37.8,37.85,9031.0,32.009,32.0598,31.9921,32.0344,9031.0
2016-02-08 11:30:00,37.85,37.86,37.81,37.84,7800.0,32.0344,32.0429,32.0006,32.0259,7800.0
2016-02-08 11:35:00,37.86,37.86,37.81,37.84,6820.0,32.0429,32.0429,32.0006,32.0259,6820.0
2016-02-08 11:40:00,37.84,37.88,37.79,37.81,6078.0,32.0259,32.0598,31.9836,32.0006,6078.0
2016-02-08 11:45:00,37.81,37.81,37.76,37.78,4960.0,32.0006,32.0006,31.9582,31.9752,4960.0
2016-02-08 11:50:00,37.76,37.81,37.75,37.76,7100.0,31.9582,32.0006,31.9498,31.9582,7100.0
2016-02-08 11:55:00,37.75,37.88,37.74,37.88,9000.0,31.9498,32.0598,31.9413,32.0598,9000.0
2016-02-08 12:00:00,37.88,37.89,37.84,37.84,8140.0,32.0598,32.0683,32.0259,32.0259,8140.0
2016-02-08 12:05:00,37.85,37.9,37.82,37.87,9000.0,32.0344,32.0767,32.009,32.0513,9000.0
2016-02-08 12:10:00,37.87,37.89,37.83,37.86,8200.0,32.0513,32.0683,32.0175,32.0429,8200.0
2016-02-08 12:15:00,37.86,37.91,37.86,37.89,7128.0,32.0429,32.0852,32.0429,32.0683,7128.0
2016-02-08 12:20:00,37.9,37.93,37.87,37.93,5300.0,32.0767,32.1021,32.0513,32.1021,5300.0
2016-02-08 12:25:00,37.93,37.93,37.9,37.91,4100.0,32.1021,32.1021,32.0767,32.0852,4100.0
2016-02-08 12:30:00,37.92,37.98,37.92,37.93,4781.0,32.0937,32.1444,32.0937,32.1021,4781.0
2016-02-08 12:35:00,37.93,37.94,37.91,37.93,5940.0,32.1021,32.1106,32.0852,32.1021,5940.0
2016-02-08 12:40:00,37.92,37.96,37.91,37.94,5290.0,32.0937,32.1275,32.0852,32.1106,5290.0
2016-02-08 12:45:00,37.95,37.95,37.9,37.91,5021.0,32.119,32.119,32.0767,32.0852,5021.0
2016-02-08 12:50:00,37.91,37.95,37.91,37.91,4654.0,32.0852,32.119,32.0852,32.0852,4654.0
2016-02-08 12:55:00,37.9,37.92,37.85,37.87,4700.0,32.0767,32.0937,32.0344,32.0513,4700.0
2016-02-08 13:00:00,37.87,37.88,37.83,37.84,7075.0,32.0513,32.0598,32.0175,32.0259,7075.0
2016-02-08 13:05:00,37.84,37.9,37.84,37.9,6385.0,32.0259,32.0767,32.0259,32.0767,6385.0
2016-02-08 13:10:00,37.89,37.89,37.86,37.86,4909.0,32.0683,32.0683,32.0429,32.0429,4909.0
2016-02-08 13:15:00,37.86,37.89,37.86,37.87,6006.0,32.0429,32.0683,32.0429,32.0513,6006.0
2016-02-08 13:20:00,37.87,37.88,37.84,37.85,4900.0,32.0513,32.0598,32.0259,32.0344,4900.0
2016-02-08 13:25:00,37.85,37.87,37.82,37.85,7292.0,32.0344,32.0513,32.009,32.0344,7292.0
2016-02-08 13:30:00,37.85,37.9,37.84,37.9,6697.0,32.0344,32.0767,32.0259,32.0767,6697.0
2016-02-08 13:35:00,37.9,37.9,37.85,37.85,4100.0,32.0767,32.0767,32.0344,32.0344,4100.0
2016-02-08 13:40:00,37.85,37.85,37.76,37.76,5320.0,32.0344,32.0344,31.9582,31.9582,5320.0
2016-02-08 13:45:00,37.77,37.78,37.75,37.77,16965.0,31.9667,31.9752,31.9498,31.9667,16965.0
2016-02-08 13:50:00,37.77,37.78,37.74,37.78,12402.0,31.9667,31.9752,31.9413,31.9752,12402.0
2016-02-08 13:55:00,37.77,37.78,37.74,37.77,10405.0,31.9667,31.9752,31.9413,31.9667,10405.0
2016-02-08 14:00:00,37.76,37.83,37.76,37.83,8858.0,31.9582,32.0175,31.9582,32.0175,8858.0
2016-02-08 14:05:00,37.84,37.84,37.79,37.8,6627.0,32.0259,32.0259,31.9836,31.9921,6627.0
2016-02-08 14:10:00,37.8,37.8,37.75,37.76,10912.0,31.9921,31.9921,31.9498,31.9582,10912.0
2016-02-08 14:15:00,37.76,37.77,37.73,37.74,9787.0,31.9582,31.9667,31.9328,31.9413,9787.0
2016-02-08 14:20:00,37.75,37.82,37.75,37.82,20061.0,31.9498,32.009,31.9498,32.009,20061.0
2016-02-08 14:25:00,37.81,37.86,37.8,37.82,8240.0,32.0006,32.0429,31.9921,32.009,8240.0
2016-02-08 14:30:00,37.83,37.84,37.79,37.84,15200.0,32.0175,32.0259,31.9836,32.0259,15200.0
2016-02-08 14:35:00,37.84,37.88,37.82,37.82,8146.0,32.0259,32.0598,32.009,32.009,8146.0
2016-02-08 14:40:00,37.83,37.87,37.82,37.87,12719.0,32.0175,32.0513,32.009,32.0513,12719.0
2016-02-08 14:45:00,37.87,37.9,37.86,37.88,6665.0,32.0513,32.0767,32.0429,32.0598,6665.0
2016-02-08 14:50:00,37.87,37.88,37.82,37.86,6559.0,32.0513,32.0598,32.009,32.0429,6559.0
2016-02-08 14:55:00,37.86,37.87,37.8,37.82,6428.0,32.0429,32.0513,31.9921,32.009,6428.0
2016-02-08 15:00:00,37.82,37.87,37.81,37.86,9908.0,32.009,32.0513,32.0006,32.0429,9908.0
2016-02-08 15:05:00,37.85,37.89,37.82,37.85,13915.0,32.0344,32.0683,32.009,32.0344,13915.0
2016-02-08 15:10:00,37.85,37.96,37.85,37.96,9198.0,32.0344,32.1275,32.0344,32.1275,9198.0
2016-02-08 15:15:00,37.96,38.03,37.93,38.0,21778.0,32.1275,32.1868,32.1021,32.1614,21778.0
2016-02-08 15:20:00,37.99,38.01,37.95,37.99,12200.0,32.1529,32.1698,32.119,32.1529,12200.0
2016-02-08 15:25:00,37.98,38.0,37.93,37.94,7950.0,32.1444,32.1614,32.1021,32.1106,7950.0
2016-02-08 15:30:00,37.95,38.07,37.95,38.07,12856.0,32.119,32.2206,32.119,32.2206,12856.0
2016-02-08 15:35:00,38.05,38.07,38.02,38.07,23506.0,32.2037,32.2206,32.1783,32.2206,23506.0
2016-02-08 15:40:00,38.06,38.15,38.06,38.15,24153.0,32.2121,32.2883,32.2121,32.2883,24153.0
2016-02-08 15:45:00,38.16,38.26,38.16,38.18,32308.0,32.2968,32.3814,32.2968,32.3137,32308.0
2016-02-08 15:50:00,38.17,38.18,38.09,38.1,25212.0,32.3052,32.3137,32.2375,32.246,25212.0
2016-02-08 15:55:00,38.1,38.18,38.1,38.18,121603.0,32.246,32.3137,32.246,32.3137,121603.0
2016-02-09 09:30:00,37.86,38.03,37.76,37.98,10243.0,32.0429,32.1868,31.9582,32.1444,10243.0
2016-02-09 09:35:00,37.99,38.05,37.96,38.03,8139.0,32.1529,32.2037,32.1275,32.1868,8139.0
2016-02-09 09:40:00,38.03,38.06,37.93,38.05,8242.0,32.1868,32.2121,32.1021,32.2037,8242.0
2016-02-09 09:45:00,38.06,38.18,38.06,38.16,4800.0,32.2121,32.3137,32.2121,32.2968,4800.0
2016-02-09 09:50:00,38.17,38.17,38.09,38.13,8831.0,32.3052,32.3052,32.2375,32.2714,8831.0
2016-02-09 09:55:00,38.12,38.14,38.09,38.1,6623.0,32.2629,32.2799,32.2375,32.246,6623.0
2016-02-09 10:00:00,38.11,38.2,38.06,38.2,8004.0,32.2545,32.3306,32.2121,32.3306,8004.0
2016-02-09 10:05:00,38.21,38.29,38.15,38.25,13100.0,32.3391,32.4068,32.2883,32.3729,13100.0
2016-02-09 10:10:00,38.24,38.24,38.11,38.11,8346.0,32.3645,32.3645,32.2545,32.2545,8346.0
2016-02-09 10:15:00,38.11,38.11,37.97,38.0,7810.0,32.2545,32.2545,32.136,32.1614,7810.0
2016-02-09 10:20:00,38.0,38.07,37.99,38.05,2850.0,32.1614,32.2206,32.1529,32.2037,2850.0
2016-02-09 10:25:00,38.04,38.04,37.94,37.99,5088.0,32.1952,32.1952,32.1106,32.1529,5088.0
2016-02-09 10:30:00,38.0,38.01,37.94,37.98,5261.0,32.1614,32.1698,32.1106,32.1444,5261.0
2016-02-09 10:35:00,37.97,38.0,37.94,37.98,4300.0,32.136,32.1614,32.1106,32.1444,4300.0
2016-02-09 10:40:00,37.97,37.97,37.86,37.87,6805.0,32.136,32.136,32.0429,32.0513,6805.0
2016-02-09 10:45:00,37.87,37.9,37.84,37.86,4463.0,32.0513,32.0767,32.0259,32.0429,4463.0
2016-02-09 10:50:00,37.85,37.88,37.73,37.74,5073.0,32.0344,32.0598,31.9328,31.9413,5073.0
2016-02-09 10:55:00,37.76,37.79,37.74,37.75,5388.0,31.9582,31.9836,31.9413,31.9498,5388.0
2016-02-09 11:00:00,37.76,37.88,37.75,37.82,5442.0,31.9582,32.0598,31.9498,32.009,5442.0
2016-02-09 11:05:00,37.86,37.94,37.86,37.94,3797.0,32.0429,32.1106,32.0429,32.1106,3797.0
2016-02-09 11:10:00,37.95,38.05,37.95,38.0,5222.0,32.119,32.2037,32.119,32.1614,5222.0
2016-02-09 11:15:00,37.99,38.01,37.87,37.87,4200.0,32.1529,32.1698,32.0513,32.0513,4200.0
2016-02-09 11:20:00,37.89,38.01,37.89,38.01,3420.0,32.0683,32.1698,32.0683,32.1698,3420.0
2016-02-09 11:25:00,38.03,38.03,37.95,37.97,5281.0,32.1868,32.1868,32.119,32.136,5281.0
2016-02-09 11:30:00,37.95,37.97,37.89,37.92,3700.0,32.119,32.136,32.0683,32.0937,3700.0
2016-02-09 11:35:00,37.9,37.9,37.83,37.83,4948.0,32.0767,32.0767,32.0175,32.0175,4948.0
2016-02-09 11:40:00,37.81,37.92,37.8,37.92,3080.0,32.0006,32.0937,31.9921,32.0937,3080.0
2016-02-09 11:45:00,37.91,37.92,37.86,37.87,3900.0,32.0852,32.0937,32.0429,32.0513,3900.0
2016-02-09 11:50:00,37.86,37.88,37.79,37.81,6675.0,32.0429,32.0598,31.9836,32.0006,6675.0
2016-02-09 11:55:00,37.8,37.83,37.8,37.8,4039.0,31.9921,32.0175,31.9921,31.9921,4039.0
2016-02-09 12:00:00,37.8,37.84,37.78,37.83,4098.0,31.9921,32.0259,31.9752,32.0175,4098.0
2016-02-09 12:05:00,37.82,37.91,37.81,37.91,5147.0,32.009,32.0852,32.0006,32.0852,5147.0
2016-02-09 12:10:00,37.9,37.95,37.88,37.91,4222.0,32.0767,32.119,32.0598,32.0852,4222.0
2016-02-09 12:15:00,37.91,37.93,37.89,37.89,3068.0,32.0852,32.1021,32.0683,32.0683,3068.0
2016-02-09 12:20:00,37.89,37.92,37.86,37.89,3298.0,32.0683,32.0937,32.0429,32.0683,3298.0
2016-02-09 12:25:00,37.89,37.95,37.88,37.92,4352.0,32.0683,32.119,32.0598,32.0937,4352.0
2016-02-09 12:30:00,37.91,37.94,37.91,37.93,2698.0,32.0852,32.1106,32.0852,32.1021,2698.0
2016-02-09 12:35:00,37.93,37.97,37.92,37.92,3000.0,32.1021,32.136,32.0937,32.0937,3000.0
2016-02-09 12:40:00,37.92,37.93,37.86,37.9,4040.0,32.0937,32.1021,32.0429,32.0767,4040.0
2016-02-09 12:45:00,37.88,37.9,37.85,37.85,2400.0,32.0598,32.0767,32.0344,32.0344,2400.0
2016-02-09 12:50:00,37.84,37.88,37.83,37.86,5177.0,32.0259,32.0598,32.0175,32.0429,5177.0
2016-02-09 12:55:00,37.85,37.87,37.84,37.86,2600.0,32.0344,32.0513,32.0259,32.0429,2600.0
2016-02-09 13:00:00,37.87,37.87,37.8,37.82,2680.0,32.0513,32.0513,31.9921,32.009,2680.0
2016-02-09 13:05:00,37.81,37.82,37.78,37.78,3066.0,32.0006,32.009,31.9752,31.9752,3066.0
2016-02-09 13:10:00,37.76,37.76,37.68,37.69,8174.0,31.9582,31.9582,31.8905,31.899,8174.0
2016-02-09 13:15:00,37.7,37.7,37.66,37.67,2133.0,31.9075,31.9075,31.8736,31.8821,2133.0
2016-02-09 13:20:00,37.66,37.72,37.65,37.69,4560.0,31.8736,31.9244,31.8651,31.899,4560.0
2016-02-09 13:25:00,37.7,37.73,37.68,37.73,7494.0,31.9075,31.9328,31.8905,31.9328,7494.0
2016-02-09 13:30:00,37.74,37.81,37.74,37.81,4706.0,31.9413,32.0006,31.9413,32.0006,4706.0
2016-02-09 13:35:00,37.8,37.8,37.69,37.7,4436.0,31.9921,31.9921,31.899,31.9075,4436.0
2016-02-09 13:40:00,37.69,37.77,37.69,37.77,4053.0,31.899,31.9667,31.899,31.9667,4053.0
2016-02-09 13:45:00,37.77,37.8,37.72,37.73,3900.0,31.9667,31.9921,31.9244,31.9328,3900.0
2016-02-09 13:50:00,37.72,37.73,37.7,37.73,4529.0,31.9244,31.9328,31.9075,31.9328,4529.0
2016-02-09 13:55:00,37.73,37.82,37.73,37.79,12841.0,31.9328,32.009,31.9328,31.9836,12841.0
2016-02-09 14:00:00,37.8,37.82,37.79,37.79,1910.0,31.9921,32.009,31.9836,31.9836,1910.0
2016-02-09 14:05:00,37.78,37.9,37.78,37.88,7169.0,31.9752,32.0767,31.9752,32.0598,7169.0
2016-02-09 14:10:00,37.91,37.91,37.85,37.85,4216.0,32.0852,32.0852,32.0344,32.0344,4216.0
2016-02-09 14:15:00,37.9,37.9,37.85,37.85,2365.0,32.0767,32.0767,32.0344,32.0344,2365.0
2016-02-09 14:20:00,37.85,37.88,37.81,37.83,7158.0,32.0344,32.0598,32.0006,32.0175,7158.0
2016-02-09 14:25:00,37.83,37.85,37.79,37.84,8819.0,32.0175,32.0344,31.9836,32.0259,8819.0
2016-02-09 14:30:00,37.83,37.89,37.83,37.87,10036.0,32.0175,32.0683,32.0175,32.0513,10036.0
2016-02-09 14:35:00,37.87,37.96,37.87,37.92,5816.0,32.0513,32.1275,32.0513,32.0937,5816.0
2016-02-09 14:40:00,37.92,37.96,37.89,37.95,44681.0,32.0937,32.1275,32.0683,32.119,44681.0
2016-02-09 14:45:00,37.95,37.95,37.87,37.89,7892.0,32.119,32.119,32.0513,32.0683,7892.0
2016-02-09 14:50:00,37.88,37.92,37.86,37.9,10300.0,32.0598,32.0937,32.0429,32.0767,10300.0
2016-02-09 14:55:00,37.89,37.92,37.88,37.88,10910.0,32.0683,32.0937,32.0598,32.0598,10910.0
2016-02-09 15:00:00,37.88,37.97,37.88,37.95,14066.0,32.0598,32.136,32.0598,32.119,14066.0
2016-02-09 15:05:00,37.96,38.04,37.94,38.01,33984.0,32.1275,32.1952,32.1106,32.1698,33984.0
2016-02-09 15:10:00,37.99,38.01,37.96,37.98,21061.0,32.1529,32.1698,32.1275,32.1444,21061.0
2016-02-09 15:15:00,37.99,38.01,37.94,37.94,11271.0,32.1529,32.1698,32.1106,32.1106,11271.0
2016-02-09 15:20:00,37.93,37.93,37.87,37.87,17275.0,32.1021,32.1021,32.0513,32.0513,17275.0
2016-02-09 15:25:00,37.87,37.89,37.82,37.86,8781.0,32.0513,32.0683,32.009,32.0429,8781.0
2016-02-09 15:30:00,37.86,37.89,37.83,37.85,10761.0,32.0429,32.0683,32.0175,32.0344,10761.0
2016-02-09 15:35:00,37.85,37.91,37.85,37.88,19927.0,32.0344,32.0852,32.0344,32.0598,19927.0
2016-02-09 15:40:00,37.88,37.88,37.76,37.79,13062.0,32.0598,32.0598,31.9582,31.9836,13062.0
2016-02-09 15:45:00,37.8,37.85,37.78,37.81,12455.0,31.9921,32.0344,31.9752,32.0006,12455.0
2016-02-09 15:50:00,37.81,37.83,37.78,37.8,15645.0,32.0006,32.0175,31.9752,31.9921,15645.0
2016-02-09 15:55:00,37.81,37.83,37.76,37.81,43615.0,32.0006,32.0175,31.9582,32.0006,43615.0
2016-02-10 09:30:00,37.93,37.97,37.85,37.87,14831.0,32.1021,32.136,32.0344,32.0513,14831.0
2016-02-10 09:35:00,37.81,38.0,37.81,38.0,3600.0,32.0006,32.1614,32.0006,32.1614,3600.0
2016-02-10 09:40:00,37.98,38.04,37.95,37.98,7975.0,32.1444,32.1952,32.119,32.1444,7975.0
2016-02-10 09:45:00,37.98,38.07,37.92,38.06,14000.0,32.1444,32.2206,32.0937,32.2121,14000.0
2016-02-10 09:50:00,38.04,38.04,37.95,38.0,9298.0,32.1952,32.1952,32.119,32.1614,9298.0
2016-02-10 09:55:00,37.98,38.04,37.96,37.96,8375.0,32.1444,32.1952,32.1275,32.1275,8375.0
2016-02-10 10:00:00,37.96,38.0,37.9,37.97,4600.0,32.1275,32.1614,32.0767,32.136,4600.0
2016-02-10 10:05:00,37.97,38.01,37.96,37.98,8235.0,32.136,32.1698,32.1275,32.1444,8235.0
2016-02-10 10:10:00,37.99,38.06,37.98,38.0,22941.0,32.1529,32.2121,32.1444,32.1614,22941.0
2016-02-10 10:15:00,37.98,38.16,37.98,38.15,37506.0,32.1444,32.2968,32.1444,32.2883,37506.0
2016-02-10 10:20:00,38.16,38.26,38.12,38.25,43598.0,32.2968,32.3814,32.2629,32.3729,43598.0
2016-02-10 10:25:00,38.26,38.26,38.11,38.11,5152.0,32.3814,32.3814,32.2545,32.2545,5152.0
2016-02-10 10:30:00,38.13,38.24,38.13,38.21,20093.0,32.2714,32.3645,32.2714,32.3391,20093.0
2016-02-10 10:35:00,38.22,38.22,38.13,38.22,20083.0,32.3476,32.3476,32.2714,32.3476,20083.0
2016-02-10 10:40:00,38.2,38.23,38.2,38.23,4820.0,32.3306,32.356,32.3306,32.356,4820.0
2016-02-10 10:45:00,38.24,38.25,38.19,38.24,3798.0,32.3645,32.3729,32.3222,32.3645,3798.0
2016-02-10 10:50:00,38.25,38.25,38.14,38.18,19526.0,32.3729,32.3729,32.2799,32.3137,19526.0
2016-02-10 10:55:00,38.19,38.21,38.14,38.18,15589.0,32.3222,32.3391,32.2799,32.3137,15589.0
2016-02-10 11:00:00,38.18,38.21,38.17,38.2,6143.0,32.3137,32.3391,32.3052,32.3306,6143.0
2016-02-10 11:05:00,38.2,38.23,38.1,38.12,7037.0,32.3306,32.356,32.246,32.2629,7037.0
2016-02-10 11:10:00,38.12,38.15,38.09,38.15,2800.0,32.2629,32.2883,32.2375,32.2883,2800.0
2016-02-10 11:15:00,38.11,38.13,38.06,38.13,2520.0,32.2545,32.2714,32.2121,32.2714,2520.0
2016-02-10 11:20:00,38.12,38.21,38.1,38.2,3965.0,32.2629,32.3391,32.246,32.3306,3965.0
2016-02-10 11:25:00,38.17,38.17,38.1,38.1,2200.0,32.3052,32.3052,32.246,32.246,2200.0
2016-02-10 11:30:00,38.09,38.15,38.08,38.12,1990.0,32.2375,32.2883,32.2291,32.2629,1990.0
2016-02-10 11:35:00,38.11,38.15,38.02,38.02,4955.0,32.2545,32.2883,32.1783,32.1783,4955.0
2016-02-10 11:40:00,38.01,38.04,38.0,38.02,2137.0,32.1698,32.1952,32.1614,32.1783,2137.0
2016-02-10 11:45:00,38.05,38.14,38.05,38.14,5050.0,32.2037,32.2799,32.2037,32.2799,5050.0
2016-02-10 11:50:00,38.15,38.19,38.12,38.17,4076.0,32.2883,32.3222,32.2629,32.3052,4076.0
2016-02-10 11:55:00,38.19,38.22,38.17,38.17,2870.0,32.3222,32.3476,32.3052,32.3052,2870.0
2016-02-10 12:00:00,38.17,38.18,38.09,38.1,6518.0,32.3052,32.3137,32.2375,32.246,6518.0
2016-02-10 12:05:00,38.1,38.1,38.02,38.09,3026.0,32.246,32.246,32.1783,32.2375,3026.0
2016-02-10 12:10:00,38.09,38.1,38.07,38.07,1669.0,32.2375,32.246,32.2206,32.2206,1669.0
2016-02-10 12:15:00,38.02,38.07,38.02,38.07,6490.0,32.1783,32.2206,32.1783,32.2206,6490.0
2016-02-10 12:20:00,38.08,38.15,38.07,38.11,4010.0,32.2291,32.2883,32.2206,32.2545,4010.0
2016-02-10 12:25:00,38.11,38.13,38.09,38.13,2309.0,32.2545,32.2714,32.2375,32.2714,2309.0
2016-02-10 12:30:00,38.16,38.16,38.12,38.12,1594.0,32.2968,32.2968,32.2629,32.2629,1594.0
2016-02-10 12:35:00,38.11,38.19,38.1,38.16,4437.0,32.2545,32.3222,32.246,32.2968,4437.0
2016-02-10 12:40:00,38.18,38.19,38.17,38.18,2398.0,32.3137,32.3222,32.3052,32.3137,2398.0
2016-02-10 12:45:00,38.17,38.17,38.13,38.14,14800.0,32.3052,32.3052,32.2714,32.2799,14800.0
2016-02-10 12:50:00,38.14,38.26,38.14,38.25,10391.0,32.2799,32.3814,32.2799,32.3729,10391.0
2016-02-10 12:55:00,38.24,38.3,38.18,38.29,7466.0,32.3645,32.4153,32.3137,32.4068,7466.0
2016-02-10 13:00:00,38.29,38.35,38.29,38.35,6594.0,32.4068,32.4576,32.4068,32.4576,6594.0
2016-02-10 13:05:00,38.36,38.36,38.28,38.28,3148.0,32.466,32.466,32.3983,32.3983,3148.0
2016-02-10 13:10:00,38.28,38.31,38.27,38.27,3707.0,32.3983,32.4237,32.3899,32.3899,3707.0
2016-02-10 13:15:00,38.29,38.3,38.25,38.29,3651.0,32.4068,32.4153,32.3729,32.4068,3651.0
2016-02-10 13:20:00,38.31,38.34,38.29,38.29,2568.0,32.4237,32.4491,32.4068,32.4068,2568.0
2016-02-10 13:25:00,38.28,38.31,38.23,38.26,5878.0,32.3983,32.4237,32.356,32.3814,5878.0
2016-02-10 13:30:00,38.26,38.27,38.19,38.19,9137.0,32.3814,32.3899,32.3222,32.3222,9137.0
2016-02-10 13:35:00,38.19,38.21,38.18,38.19,2083.0,32.3222,32.3391,32.3137,32.3222,2083.0
2016-02-10 13:40:00,38.2,38.26,38.18,38.24,9920.0,32.3306,32.3814,32.3137,32.3645,9920.0
2016-02-10 13:45:00,38.23,38.25,38.2,38.25,2874.0,32.356,32.3729,32.3306,32.3729,2874.0
2016-02-10 13:50:00,38.24,38.25,38.2,38.23,7619.0,32.3645,32.3729,32.3306,32.356,7619.0
2016-02-10 13:55:00,38.23,38.25,38.22,38.22,5971.0,32.356,32.3729,32.3476,32.3476,5971.0
2016-02-10 14:00:00,38.23,38.26,38.22,38.24,8035.0,32.356,32.3814,32.3476,32.3645,8035.0
2016-02-10 14:05:00,38.25,38.26,38.23,38.25,6468.0,32.3729,32.3814,32.356,32.3729,6468.0
2016-02-10 14:10:00,38.26,38.32,38.26,38.31,11278.0,32.3814,32.4322,32.3814,32.4237,11278.0
2016-02-10 14:15:00,38.32,38.33,38.24,38.26,10376.0,32.4322,32.4407,32.3645,32.3814,10376.0
2016-02-10 14:20:00,38.27,38.27,38.23,38.26,6462.0,32.3899,32.3899,32.356,32.3814,6462.0
2016-02-10 14:25:00,38.25,38.25,38.21,38.25,6027.0,32.3729,32.3729,32.3391,32.3729,6027.0
2016-02-10 14:30:00,38.24,38.3,38.23,38.29,6764.0,32.3645,32.4153,32.356,32.4068,6764.0
2016-02-10 14:35:00,38.26,38.26,38.2,38.21,11772.0,32.3814,32.3814,32.3306,32.3391,11772.0
2016-02-10 14:40:00,38.19,38.19,38.14,38.16,4092.0,32.3222,32.3222,32.2799,32.2968,4092.0
2016-02-10 14:45:00,38.16,38.17,38.11,38.11,4618.0,32.2968,32.3052,32.2545,32.2545,4618.0
2016-02-10 14:50:00,38.1,38.12,38.08,38.12,7100.0,32.246,32.2629,32.2291,32.2629,7100.0
2016-02-10 14:55:00,38.12,38.2,38.11,38.17,19682.0,32.2629,32.3306,32.2545,32.3052,19682.0
2016-02-10 15:00:00,38.17,38.25,38.17,38.25,19471.0,32.3052,32.3729,32.3052,32.3729,19471.0
2016-02-10 15:05:00,38.25,38.26,38.2,38.2,13717.0,32.3729,32.3814,32.3306,32.3306,13717.0
2016-02-10 15:10:00,38.21,38.23,38.15,38.16,11596.0,32.3391,32.356,32.2883,32.2968,11596.0
2016-02-10 15:15:00,38.16,38.17,38.08,38.09,13092.0,32.2968,32.3052,32.2291,32.2375,13092.0
2016-02-10 15:20:00,38.09,38.17,38.09,38.15,12387.0,32.2375,32.3052,32.2375,32.2883,12387.0
2016-02-10 15:25:00,38.16,38.16,38.07,38.08,12228.0,32.2968,32.2968,32.2206,32.2291,12228.0
2016-02-10 15:30:00,38.08,38.12,38.07,38.11,19396.0,32.2291,32.2629,32.2206,32.2545,19396.0
2016-02-10 15:35:00,38.11,38.11,38.01,38.02,26168.0,32.2545,32.2545,32.1698,32.1783,26168.0
2016-02-10 15:40:00,38.01,38.05,37.98,38.05,20334.0,32.1698,32.2037,32.1444,32.2037,20334.0
2016-02-10 15:45:00,38.05,38.05,38.01,38.04,23466.0,32.2037,32.2037,32.1698,32.1952,23466.0
2016-02-10 15:50:00,38.03,38.04,37.99,38.02,34742.0,32.1868,32.1952,32.1529,32.1783,34742.0
2016-02-10 15:55:00,38.01,38.03,37.99,38.0,59294.0,32.1698,32.1868,32.1529,32.1614,59294.0
2016-02-11 09:30:00,37.29,37.41,37.19,37.37,10672.0,31.5605,31.662,31.4758,31.6282,10672.0
2016-02-11 09:35:00,37.36,37.47,37.35,37.39,15850.0,31.6197,31.7128,31.6112,31.6451,15850.0
2016-02-11 09:40:00,37.37,37.4,37.3,37.39,14646.0,31.6282,31.6536,31.5689,31.6451,14646.0
2016-02-11 09:45:00,37.38,37.45,37.36,37.42,9392.0,31.6366,31.6959,31.6197,31.6705,9392.0
2016-02-11 09:50:00,37.39,37.47,37.39,37.42,10908.0,31.6451,31.7128,31.6451,31.6705,10908.0
2016-02-11 09:55:00,37.4,37.55,37.37,37.52,7190.0,31.6536,31.7805,31.6282,31.7551,7190.0
2016-02-11 10:00:00,37.47,37.52,37.41,37.47,11469.0,31.7128,31.7551,31.662,31.7128,11469.0
2016-02-11 10:05:00,37.47,37.61,37.47,37.54,12347.0,31.7128,31.8313,31.7128,31.772,12347.0
2016-02-11 10:10:00,37.53,37.56,37.46,37.54,6524.0,31.7636,31.789,31.7043,31.772,6524.0
2016-02-11 10:15:00,37.51,37.56,37.48,37.52,11609.0,31.7466,31.789,31.7213,31.7551,11609.0
2016-02-11 10:20:00,37.53,37.55,37.48,37.54,6274.0,31.7636,31.7805,31.7213,31.772,6274.0
2016-02-11 10:25:00,37.58,37.58,37.39,37.4,7013.0,31.8059,31.8059,31.6451,31.6536,7013.0
2016-02-11 10:30:00,37.4,37.44,37.38,37.42,7535.0,31.6536,31.6874,31.6366,31.6705,7535.0
2016-02-11 10:35:00,37.43,37.44,37.35,37.36,7049.0,31.6789,31.6874,31.6112,31.6197,7049.0
2016-02-11 10:40:00,37.36,37.39,37.33,37.38,6200.0,31.6197,31.6451,31.5943,31.6366,6200.0
2016-02-11 10:45:00,37.39,37.52,37.39,37.48,17319.0,31.6451,31.7551,31.6451,31.7213,17319.0
2016-02-11 10:50:00,37.48,37.48,37.42,37.43,3000.0,31.7213,31.7213,31.6705,31.6789,3000.0
2016-02-11 10:55:00,37.43,37.47,37.39,37.41,7097.0,31.6789,31.7128,31.6451,31.662,7097.0
2016-02-11 11:00:00,37.42,37.45,37.4,37.4,5950.0,31.6705,31.6959,31.6536,31.6536,5950.0
2016-02-11 11:05:00,37.4,37.41,37.35,37.37,5400.0,31.6536,31.662,31.6112,31.6282,5400.0
2016-02-11 11:10:00,37.38,37.39,37.28,37.28,5472.0,31.6366,31.6451,31.552,31.552,5472.0
2016-02-11 11:15:00,37.28,37.32,37.26,37.32,5400.0,31.552,31.5858,31.5351,31.5858,5400.0
2016-02-11 11:20:00,37.34,37.38,37.25,37.31,5757.0,31.6028,31.6366,31.5266,31.5774,5757.0
2016-02-11 11:25:00,37.31,37.32,37.25,37.27,3800.0,31.5774,31.5858,31.5266,31.5435,3800.0
2016-02-11 11:30:00,37.27,37.28,37.24,37.24,12943.0,31.5435,31.552,31.5181,31.5181,12943.0
2016-02-11 11:35:00,37.25,37.31,37.24,37.31,2900.0,31.5266,31.5774,31.5181,31.5774,2900.0
2016-02-11 11:40:00,37.35,37.41,37.35,37.37,3475.0,31.6112,31.662,31.6112,31.6282,3475.0
2016-02-11 11:45:00,37.38,37.38,37.26,37.26,1800.0,31.6366,31.6366,31.5351,31.5351,1800.0
2016-02-11 11:50:00,37.26,37.37,37.26,37.37,2953.0,31.5351,31.6282,31.5351,31.6282,2953.0
2016-02-11 11:55:00,37.34,37.37,37.32,37.32,3097.0,31.6028,31.6282,31.5858,31.5858,3097.0
2016-02-11 12:00:00,37.32,37.32,37.28,37.28,5809.0,31.5858,31.5858,31.552,31.552,5809.0
2016-02-11 12:05:00,37.28,37.33,37.28,37.3,3953.0,31.552,31.5943,31.552,31.5689,3953.0
2016-02-11 12:10:00,37.29,37.31,37.24,37.25,2950.0,31.5605,31.5774,31.5181,31.5266,2950.0
2016-02-11 12:15:00,37.25,37.26,37.24,37.25,6207.0,31.5266,31.5351,31.5181,31.5266,6207.0
2016-02-11 12:20:00,37.26,37.3,37.26,37.3,2800.0,31.5351,31.5689,31.5351,31.5689,2800.0
2016-02-11 12:25:00,37.28,37.39,37.28,37.38,11319.0,31.552,31.6451,31.552,31.6366,11319.0
2016-02-11 12:30:00,37.38,37.41,37.35,37.41,6014.0,31.6366,31.662,31.6112,31.662,6014.0
2016-02-11 12:35:00,37.42,37.47,37.41,37.47,6748.0,31.6705,31.7128,31.662,31.7128,6748.0
2016-02-11 12:40:00,37.46,37.46,37.4,37.43,3947.0,31.7043,31.7043,31.6536,31.6789,3947.0
2016-02-11 12:45:00,37.43,37.45,37.42,37.44,6802.0,31.6789,31.6959,31.6705,31.6874,6802.0
2016-02-11 12:50:00,37.45,37.47,37.44,37.45,7935.0,31.6959,31.7128,31.6874,31.6959,7935.0
2016-02-11 12:55:00,37.47,37.49,37.46,37.48,6271.0,31.7128,31.7297,31.7043,31.7213,6271.0
2016-02-11 13:00:00,37.48,37.55,37.46,37.49,7867.0,31.7213,31.7805,31.7043,31.7297,7867.0
2016-02-11 13:05:00,37.49,37.51,37.45,37.5,2705.0,31.7297,31.7466,31.6959,31.7382,2705.0
2016-02-11 13:10:00,37.5,37.5,37.46,37.48,6827.0,31.7382,31.7382,31.7043,31.7213,6827.0
2016-02-11 13:15:00,37.48,37.52,37.45,37.51,4103.0,31.7213,31.7551,31.6959,31.7466,4103.0
2016-02-11 13:20:00,37.52,37.58,37.52,37.54,5305.0,31.7551,31.8059,31.7551,31.772,5305.0
2016-02-11 13:25:00,37.52,37.54,37.49,37.53,7637.0,31.7551,31.772,31.7297,31.7636,7637.0
2016-02-11 13:30:00,37.5,37.58,37.49,37.57,7448.0,31.7382,31.8059,31.7297,31.7974,7448.0
2016-02-11 13:35:00,37.56,37.56,37.48,37.5,13447.0,31.789,31.789,31.7213,31.7382,13447.0
2016-02-11 13:40:00,37.49,37.54,37.48,37.54,9255.0,31.7297,31.772,31.7213,31.772,9255.0
2016-02-11 13:45:00,37.53,37.53,37.5,37.5,3691.0,31.7636,31.7636,31.7382,31.7382,3691.0
2016-02-11 13:50:00,37.51,37.53,37.5,37.53,5255.0,31.7466,31.7636,31.7382,31.7636,5255.0
2016-02-11 13:55:00,37.54,37.55,37.5,37.53,7481.0,31.772,31.7805,31.7382,31.7636,7481.0
2016-02-11 14:00:00,37.52,37.55,37.52,37.53,9396.0,31.7551,31.7805,31.7551,31.7636,9396.0
2016-02-11 14:05:00,37.52,37.61,37.51,37.61,10676.0,31.7551,31.8313,31.7466,31.8313,10676.0
2016-02-11 14:10:00,37.61,37.62,37.59,37.6,7856.0,31.8313,31.8397,31.8144,31.8228,7856.0
2016-02-11 14:15:00,37.6,37.62,37.52,37.52,11868.0,31.8228,31.8397,31.7551,31.7551,11868.0
2016-02-11 14:20:00,37.51,37.54,37.5,37.5,9559.0,31.7466,31.772,31.7382,31.7382,9559.0
2016-02-11 14:25:00,37.5,37.51,37.48,37.5,11614.0,31.7382,31.7466,31.7213,31.7382,11614.0
2016-02-11 14:30:00,37.5,37.54,37.48,37.52,8858.0,31.7382,31.772,31.7213,31.7551,8858.0
2016-02-11 14:35:00,37.52,37.63,37.45,37.63,21408.0,31.7551,31.8482,31.6959,31.8482,21408.0
2016-02-11 14:40:00,37.64,37.74,37.59,37.68,12606.0,31.8567,31.9413,31.8144,31.8905,12606.0
2016-02-11 14:45:00,37.67,37.81,37.66,37.8,8245.0,31.8821,32.0006,31.8736,31.9921,8245.0
2016-02-11 14:50:00,37.81,37.91,37.8,37.91,16647.0,32.0006,32.0852,31.9921,32.0852,16647.0
2016-02-11 14:55:00,37.93,37.95,37.81,37.83,20006.0,32.1021,32.119,32.0006,32.0175,20006.0
2016-02-11 15:00:00,37.85,37.86,37.76,37.78,22519.0,32.0344,32.0429,31.9582,31.9752,22519.0
2016-02-11 15:05:00,37.77,37.78,37.7,37.75,26185.0,31.9667,31.9752,31.9075,31.9498,26185.0
2016-02-11 15:10:00,37.76,37.87,37.76,37.8,15535.0,31.9582,32.0513,31.9582,31.9921,15535.0
2016-02-11 15:15:00,37.81,37.81,37.76,37.79,18063.0,32.0006,32.0006,31.9582,31.9836,18063.0
2016-02-11 15:20:00,37.77,37.79,37.74,37.74,9830.0,31.9667,31.9836,31.9413,31.9413,9830.0
2016-02-11 15:25:00,37.73,37.88,37.73,37.87,18703.0,31.9328,32.0598,31.9328,32.0513,18703.0
2016-02-11 15:30:00,37.88,37.93,37.83,37.93,32766.0,32.0598,32.1021,32.0175,32.1021,32766.0
2016-02-11 15:35:00,37.94,38.07,37.91,38.05,39955.0,32.1106,32.2206,32.0852,32.2037,39955.0
2016-02-11 15:40:00,38.05,38.06,38.0,38.05,26553.0,32.2037,32.2121,32.1614,32.2037,26553.0
2016-02-11 15:45:00,38.06,38.07,37.97,38.0,55069.0,32.2121,32.2206,32.136,32.1614,55069.0
2016-02-11 15:50:00,38.01,38.03,37.81,37.83,57975.0,32.1698,32.1868,32.0006,32.0175,57975.0
2016-02-11 15:55:00,37.83,37.86,37.78,37.8,108979.0,32.0175,32.0429,31.9752,31.9921,108979.0
2016-02-12 09:30:00,38.33,38.33,37.96,38.17,11472.0,32.4407,32.4407,32.1275,32.3052,11472.0
2016-02-12 09:35:00,38.16,38.28,38.14,38.23,3041.0,32.2968,32.3983,32.2799,32.356,3041.0
2016-02-12 09:40:00,38.24,38.3,38.17,38.18,12767.0,32.3645,32.4153,32.3052,32.3137,12767.0
2016-02-12 09:45:00,38.2,38.26,38.12,38.24,4818.0,32.3306,32.3814,32.2629,32.3645,4818.0
2016-02-12 09:50:00,38.25,38.25,38.16,38.18,6474.0,32.3729,32.3729,32.2968,32.3137,6474.0
2016-02-12 09:55:00,38.18,38.2,38.14,38.2,4387.0,32.3137,32.3306,32.2799,32.3306,4387.0
2016-02-12 10:00:00,38.18,38.24,38.17,38.21,8500.0,32.3137,32.3645,32.3052,32.3391,8500.0
2016-02-12 10:05:00,38.23,38.23,38.07,38.13,16556.0,32.356,32.356,32.2206,32.2714,16556.0
2016-02-12 10:10:00,38.14,38.18,38.1,38.13,5700.0,32.2799,32.3137,32.246,32.2714,5700.0
2016-02-12 10:15:00,38.15,38.21,38.14,38.21,4629.0,32.2883,32.3391,32.2799,32.3391,4629.0
2016-02-12 10:20:00,38.27,38.33,38.26,38.26,8531.0,32.3899,32.4407,32.3814,32.3814,8531.0
2016-02-12 10:25:00,38.29,38.34,38.28,38.34,2503.0,32.4068,32.4491,32.3983,32.4491,2503.0
2016-02-12 10:30:00,38.34,38.38,38.34,38.37,4635.0,32.4491,32.483,32.4491,32.4745,4635.0
2016-02-12 10:35:00,38.34,38.34,38.26,38.28,2800.0,32.4491,32.4491,32.3814,32.3983,2800.0
2016-02-12 10:40:00,38.25,38.25,38.15,38.15,5500.0,32.3729,32.3729,32.2883,32.2883,5500.0
2016-02-12 10:45:00,38.15,38.21,38.14,38.21,2300.0,32.2883,32.3391,32.2799,32.3391,2300.0
2016-02-12 10:50:00,38.24,38.27,38.21,38.23,5448.0,32.3645,32.3899,32.3391,32.356,5448.0
2016-02-12 10:55:00,38.24,38.25,38.18,38.2,3376.0,32.3645,32.3729,32.3137,32.3306,3376.0
2016-02-12 11:00:00,38.21,38.31,38.21,38.29,3615.0,32.3391,32.4237,32.3391,32.4068,3615.0
2016-02-12 11:05:00,38.3,38.37,38.3,38.37,4330.0,32.4153,32.4745,32.4153,32.4745,4330.0
2016-02-12 11:10:00,38.35,38.44,38.33,38.44,4270.0,32.4576,32.5338,32.4407,32.5338,4270.0
2016-02-12 11:15:00,38.44,38.51,38.44,38.44,6874.0,32.5338,32.593,32.5338,32.5338,6874.0
2016-02-12 11:20:00,38.42,38.45,38.39,38.4,5900.0,32.5168,32.5422,32.4914,32.4999,5900.0
2016-02-12 11:25:00,38.4,38.42,38.38,38.41,4000.0,32.4999,32.5168,32.483,32.5084,4000.0
2016-02-12 11:30:00,38.45,38.52,38.45,38.5,7167.0,32.5422,32.6015,32.5422,32.5845,7167.0
2016-02-12 11:35:00,38.5,38.52,38.49,38.51,4200.0,32.5845,32.6015,32.5761,32.593,4200.0
2016-02-12 11:40:00,38.51,38.53,38.48,38.51,19673.0,32.593,32.6099,32.5676,32.593,19673.0
2016-02-12 11:45:00,38.52,38.53,38.5,38.52,4900.0,32.6015,32.6099,32.5845,32.6015,4900.0
2016-02-12 11:50:00,38.52,38.54,38.46,38.46,23818.0,32.6015,32.6184,32.5507,32.5507,23818.0
2016-02-12 11:55:00,38.44,38.44,38.36,38.36,3904.0,32.5338,32.5338,32.466,32.466,3904.0
2016-02-12 12:00:00,38.37,38.39,38.35,38.36,8910.0,32.4745,32.4914,32.4576,32.466,8910.0
2016-02-12 12:05:00,38.36,38.36,38.28,38.3,17203.0,32.466,32.466,32.3983,32.4153,17203.0
2016-02-12 12:10:00,38.3,38.39,38.3,38.38,2500.0,32.4153,32.4914,32.4153,32.483,2500.0
2016-02-12 12:15:00,38.38,38.41,38.36,38.41,3387.0,32.483,32.5084,32.466,32.5084,3387.0
2016-02-12 12:20:00,38.41,38.45,38.4,38.45,3816.0,32.5084,32.5422,32.4999,32.5422,3816.0
2016-02-12 12:25:00,38.45,38.47,38.45,38.46,2927.0,32.5422,32.5591,32.5422,32.5507,2927.0
2016-02-12 12:30:00,38.46,38.47,38.43,38.44,9300.0,32.5507,32.5591,32.5253,32.5338,9300.0
2016-02-12 12:35:00,38.43,38.43,38.39,38.41,4600.0,32.5253,32.5253,32.4914,32.5084,4600.0
2016-02-12 12:40:00,38.41,38.41,38.33,38.34,7108.0,32.5084,32.5084,32.4407,32.4491,7108.0
2016-02-12 12:45:00,38.34,38.35,38.31,38.31,3800.0,32.4491,32.4576,32.4237,32.4237,3800.0
2016-02-12 12:50:00,38.32,38.38,38.32,38.37,3460.0,32.4322,32.483,32.4322,32.4745,3460.0
2016-02-12 12:55:00,38.35,38.35,38.3,38.3,3403.0,32.4576,32.4576,32.4153,32.4153,3403.0
2016-02-12 13:00:00,38.3,38.32,38.24,38.25,10674.0,32.4153,32.4322,32.3645,32.3729,10674.0
2016-02-12 13:05:00,38.24,38.24,38.21,38.22,3234.0,32.3645,32.3645,32.3391,32.3476,3234.0
2016-02-12 13:10:00,38.21,38.26,38.21,38.23,6522.0,32.3391,32.3814,32.3391,32.356,6522.0
2016-02-12 13:15:00,38.22,38.22,38.2,38.21,1900.0,32.3476,32.3476,32.3306,32.3391,1900.0
2016-02-12 13:20:00,38.2,38.21,38.16,38.16,6368.0,32.3306,32.3391,32.2968,32.2968,6368.0
2016-02-12 13:25:00,38.16,38.16,38.14,38.16,4125.0,32.2968,32.2968,32.2799,32.2968,4125.0
2016-02-12 13:30:00,38.17,38.18,38.15,38.18,4985.0,32.3052,32.3137,32.2883,32.3137,4985.0
2016-02-12 13:35:00,38.18,38.19,38.16,38.17,4225.0,32.3137,32.3222,32.2968,32.3052,4225.0
2016-02-12 13:40:00,38.17,38.26,38.16,38.26,9214.0,32.3052,32.3814,32.2968,32.3814,9214.0
2016-02-12 13:45:00,38.25,38.25,38.23,38.24,7235.0,32.3729,32.3729,32.356,32.3645,7235.0
2016-02-12 13:50:00,38.23,38.24,38.2,38.2,4300.0,32.356,32.3645,32.3306,32.3306,4300.0
2016-02-12 13:55:00,38.2,38.23,38.2,38.22,10900.0,32.3306,32.356,32.3306,32.3476,10900.0
2016-02-12 14:00:00,38.22,38.26,38.22,38.23,26176.0,32.3476,32.3814,32.3476,32.356,26176.0
2016-02-12 14:05:00,38.23,38.27,38.22,38.27,9347.0,32.356,32.3899,32.3476,32.3899,9347.0
2016-02-12 14:10:00,38.28,38.28,38.26,38.28,10325.0,32.3983,32.3983,32.3814,32.3983,10325.0
2016-02-12 14:15:00,38.29,38.36,38.29,38.3,9400.0,32.4068,32.466,32.4068,32.4153,9400.0
2016-02-12 14:20:00,38.3,38.3,38.27,38.28,4316.0,32.4153,32.4153,32.3899,32.3983,4316.0
2016-02-12 14:25:00,38.26,38.28,38.24,38.27,5600.0,32.3814,32.3983,32.3645,32.3899,5600.0
2016-02-12 14:30:00,38.26,38.28,38.25,38.26,3300.0,32.3814,32.3983,32.3729,32.3814,3300.0
2016-02-12 14:35:00,38.26,38.27,38.25,38.26,3657.0,32.3814,32.3899,32.3729,32.3814,3657.0
2016-02-12 14:40:00,38.26,38.29,38.25,38.29,3649.0,32.3814,32.4068,32.3729,32.4068,3649.0
2016-02-12 14:45:00,38.31,38.32,38.29,38.31,4400.0,32.4237,32.4322,32.4068,32.4237,4400.0
2016-02-12 14:50:00,38.32,38.33,38.29,38.3,4430.0,32.4322,32.4407,32.4068,32.4153,4430.0
2016-02-12 14:55:00,38.3,38.33,38.3,38.3,2600.0,32.4153,32.4407,32.4153,32.4153,2600.0
2016-02-12 15:00:00,38.3,38.31,38.28,38.3,4765.0,32.4153,32.4237,32.3983,32.4153,4765.0
2016-02-12 15:05:00,38.29,38.35,38.29,38.35,5930.0,32.4068,32.4576,32.4068,32.4576,5930.0
2016-02-12 15:10:00,38.36,38.41,38.36,38.4,11100.0,32.466,32.5084,32.466,32.4999,11100.0
2016-02-12 15:15:00,38.4,38.47,38.4,38.47,29770.0,32.4999,32.5591,32.4999,32.5591,29770.0
2016-02-12 15:20:00,38.47,38.52,38.45,38.51,25523.0,32.5591,32.6015,32.5422,32.593,25523.0
2016-02-12 15:25:00,38.5,38.55,38.49,38.55,16158.0,32.5845,32.6269,32.5761,32.6269,16158.0
2016-02-12 15:30:00,38.52,38.52,38.49,38.5,24051.0,32.6015,32.6015,32.5761,32.5845,24051.0
2016-02-12 15:35:00,38.51,38.52,38.49,38.5,14312.0,32.593,32.6015,32.5761,32.5845,14312.0
2016-02-12 15:40:00,38.51,38.56,38.5,38.56,16073.0,32.593,32.6353,32.5845,32.6353,16073.0
2016-02-12 15:45:00,38.55,38.55,38.5,38.52,21081.0,32.6269,32.6269,32.5845,32.6015,21081.0
2016-02-12 15:50:00,38.52,38.53,38.48,38.51,70180.0,32.6015,32.6099,32.5676,32.593,70180.0
2016-02-12 15:55:00,38.5,38.55,38.48,38.5,93281.0,32.5845,32.6269,32.5676,32.5845,93281.0
2016-02-16 09:30:00,38.98,39.11,38.9,38.9,45083.0,32.9908,33.1008,32.9231,32.9231,45083.0
2016-02-16 09:35:00,38.9,38.9,38.73,38.82,6804.0,32.9231,32.9231,32.7792,32.8554,6804.0
2016-02-16 09:40:00,38.83,38.99,38.83,38.89,11544.0,32.8638,32.9992,32.8638,32.9146,11544.0
2016-02-16 09:45:00,38.88,38.93,38.74,38.83,6811.0,32.9062,32.9485,32.7877,32.8638,6811.0
2016-02-16 09:50:00,38.84,38.86,38.76,38.78,14804.0,32.8723,32.8892,32.8046,32.8215,14804.0
2016-02-16 09:55:00,38.79,38.87,38.74,38.87,14400.0,32.83,32.8977,32.7877,32.8977,14400.0
2016-02-16 10:00:00,38.86,38.86,38.78,38.8,13626.0,32.8892,32.8892,32.8215,32.8384,13626.0
2016-02-16 10:05:00,38.79,38.79,38.68,38.72,6325.0,32.83,32.83,32.7369,32.7707,6325.0
2016-02-16 10:10:00,38.71,38.86,38.71,38.85,16953.0,32.7623,32.8892,32.7623,32.8808,16953.0
2016-02-16 10:15:00,38.84,38.93,38.84,38.89,20708.0,32.8723,32.9485,32.8723,32.9146,20708.0
2016-02-16 10:20:00,38.87,38.91,38.85,38.89,7600.0,32.8977,32.9315,32.8808,32.9146,7600.0
2016-02-16 10:25:00,38.89,38.92,38.87,38.91,9300.0,32.9146,32.94,32.8977,32.9315,9300.0
2016-02-16 10:30:00,38.91,38.96,38.89,38.95,12328.0,32.9315,32.9739,32.9146,32.9654,12328.0
2016-02-16 10:35:00,38.95,38.99,38.93,38.94,11563.0,32.9654,32.9992,32.9485,32.9569,11563.0
2016-02-16 10:40:00,38.92,38.93,38.84,38.86,28010.0,32.94,32.9485,32.8723,32.8892,28010.0
2016-02-16 10:45:00,38.86,38.92,38.85,38.91,7750.0,32.8892,32.94,32.8808,32.9315,7750.0
2016-02-16 10:50:00,38.9,39.0,38.86,38.92,31320.0,32.9231,33.0077,32.8892,32.94,31320.0
2016-02-16 10:55:00,38.91,39.03,38.9,39.03,15000.0,32.9315,33.0331,32.9231,33.0331,15000.0
2016-02-16 11:00:00,39.02,39.03,38.95,38.97,16147.0,33.0246,33.0331,32.9654,32.9823,16147.0
2016-02-16 11:05:00,38.96,38.99,38.93,38.98,60101.0,32.9739,32.9992,32.9485,32.9908,60101.0
2016-02-16 11:10:00,38.96,38.98,38.87,38.87,44041.0,32.9739,32.9908,32.8977,32.8977,44041.0
2016-02-16 11:15:00,38.87,38.92,38.83,38.92,8358.0,32.8977,32.94,32.8638,32.94,8358.0
2016-02-16 11:20:00,38.9,38.93,38.89,38.92,8800.0,32.9231,32.9485,32.9146,32.94,8800.0
2016-02-16 11:25:00,38.93,39.06,38.91,39.0,10704.0,32.9485,33.0585,32.9315,33.0077,10704.0
2016-02-16 11:30:00,39.0,39.08,38.98,39.02,8325.0,33.0077,33.0754,32.9908,33.0246,8325.0
2016-02-16 11:35:00,39.02,39.05,38.99,39.05,10200.0,33.0246,33.05,32.9992,33.05,10200.0
2016-02-16 11:40:00,39.05,39.06,38.98,39.0,39669.0,33.05,33.0585,32.9908,33.0077,39669.0
2016-02-16 11:45:00,38.99,39.0,38.95,39.0,5100.0,32.9992,33.0077,32.9654,33.0077,5100.0
2016-02-16 11:50:00,39.0,39.05,38.99,39.03,6829.0,33.0077,33.05,32.9992,33.0331,6829.0
2016-02-16 11:55:00,39.04,39.04,39.0,39.03,3434.0,33.0416,33.0416,33.0077,33.0331,3434.0
2016-02-16 12:00:00,39.03,39.08,39.02,39.05,18106.0,33.0331,33.0754,33.0246,33.05,18106.0
2016-02-16 12:05:00,39.06,39.07,39.0,39.01,3644.0,33.0585,33.067,33.0077,33.0162,3644.0
2016-02-16 12:10:00,39.01,39.02,39.0,39.01,4976.0,33.0162,33.0246,33.0077,33.0162,4976.0
2016-02-16 12:15:00,39.03,39.08,39.03,39.04,2900.0,33.0331,33.0754,33.0331,33.0416,2900.0
2016-02-16 12:20:00,39.03,39.07,39.03,39.06,4520.0,33.0331,33.067,33.0331,33.0585,4520.0
2016-02-16 12:25:00,39.07,39.1,39.06,39.1,2874.0,33.067,33.0923,33.0585,33.0923,2874.0
2016-02-16 12:30:00,39.1,39.13,38.98,38.99,11565.0,33.0923,33.1177,32.9908,32.9992,11565.0
2016-02-16 12:35:00,38.98,38.98,38.89,38.91,14700.0,32.9908,32.9908,32.9146,32.9315,14700.0
2016-02-16 12:40:00,38.92,38.94,38.89,38.89,11426.0,32.94,32.9569,32.9146,32.9146,11426.0
2016-02-16 12:45:00,38.89,38.93,38.89,38.93,5500.0,32.9146,32.9485,32.9146,32.9485,5500.0
2016-02-16 12:50:00,38.92,38.98,38.9,38.98,8907.0,32.94,32.9908,32.9231,32.9908,8907.0
2016-02-16 12:55:00,38.98,38.98,38.9,38.92,7200.0,32.9908,32.9908,32.9231,32.94,7200.0
2016-02-16 13:00:00,38.92,38.98,38.91,38.98,13545.0,32.94,32.9908,32.9315,32.9908,13545.0
2016-02-16 13:05:00,38.97,39.02,38.97,38.99,10730.0,32.9823,33.0246,32.9823,32.9992,10730.0
2016-02-16 13:10:00,38.98,39.0,38.97,38.99,2674.0,32.9908,33.0077,32.9823,32.9992,2674.0
2016-02-16 13:15:00,38.99,39.01,38.98,39.0,4365.0,32.9992,33.0162,32.9908,33.0077,4365.0
2016-02-16 13:20:00,39.01,39.03,39.0,39.0,5901.0,33.0162,33.0331,33.0077,33.0077,5901.0
2016-02-16 13:25:00,39.01,39.03,38.99,39.01,6336.0,33.0162,33.0331,32.9992,33.0162,6336.0
2016-02-16 13:30:00,39.0,39.01,39.0,39.01,10329.0,33.0077,33.0162,33.0077,33.0162,10329.0
2016-02-16 13:35:00,39.01,39.02,38.99,39.0,12515.0,33.0162,33.0246,32.9992,33.0077,12515.0
2016-02-16 13:40:00,39.0,39.03,39.0,39.0,6000.0,33.0077,33.0331,33.0077,33.0077,6000.0
2016-02-16 13:45:00,39.0,39.01,39.0,39.0,6701.0,33.0077,33.0162,33.0077,33.0077,6701.0
2016-02-16 13:50:00,39.0,39.04,39.0,39.01,6109.0,33.0077,33.0416,33.0077,33.0162,6109.0
2016-02-16 13:55:00,39.01,39.01,38.96,38.98,3100.0,33.0162,33.0162,32.9739,32.9908,3100.0
2016-02-16 14:00:00,38.98,38.98,38.91,38.91,6232.0,32.9908,32.9908,32.9315,32.9315,6232.0
2016-02-16 14:05:00,38.91,38.95,38.85,38.93,26482.0,32.9315,32.9654,32.8808,32.9485,26482.0
2016-02-16 14:10:00,38.92,38.95,38.92,38.93,4061.0,32.94,32.9654,32.94,32.9485,4061.0
2016-02-16 14:15:00,38.92,38.95,38.89,38.91,5827.0,32.94,32.9654,32.9146,32.9315,5827.0
2016-02-16 14:20:00,38.9,38.91,38.88,38.89,5852.0,32.9231,32.9315,32.9062,32.9146,5852.0
2016-02-16 14:25:00,38.89,38.96,38.85,38.96,15021.0,32.9146,32.9739,32.8808,32.9739,15021.0
2016-02-16 14:30:00,38.97,38.98,38.92,38.93,2400.0,32.9823,32.9908,32.94,32.9485,2400.0
2016-02-16 14:35:00,38.93,39.01,38.93,39.0,12247.0,32.9485,33.0162,32.9485,33.0077,12247.0
2016-02-16 14:40:00,39.0,39.05,38.99,39.04,5300.0,33.0077,33.05,32.9992,33.0416,5300.0
2016-02-16 14:45:00,39.01,39.01,38.97,38.99,19240.0,33.0162,33.0162,32.9823,32.9992,19240.0
2016-02-16 14:50:00,39.0,39.0,38.96,38.96,11538.0,33.0077,33.0077,32.9739,32.9739,11538.0
2016-02-16 14:55:00,38.95,38.97,38.95,38.95,11328.0,32.9654,32.9823,32.9654,32.9654,11328.0
2016-02-16 15:00:00,38.95,38.97,38.95,38.97,20217.0,32.9654,32.9823,32.9654,32.9823,20217.0
2016-02-16 15:05:00,38.97,38.98,38.94,38.96,33948.0,32.9823,32.9908,32.9569,32.9739,33948.0
2016-02-16 15:10:00,38.97,39.01,38.96,39.01,11963.0,32.9823,33.0162,32.9739,33.0162,11963.0
2016-02-16 15:15:00,39.01,39.04,39.0,39.03,4242.0,33.0162,33.0416,33.0077,33.0331,4242.0
2016-02-16 15:20:00,39.03,39.03,39.0,39.0,10025.0,33.0331,33.0331,33.0077,33.0077,10025.0
2016-02-16 15:25:00,39.0,39.02,39.0,39.01,6838.0,33.0077,33.0246,33.0077,33.0162,6838.0
2016-02-16 15:30:00,39.02,39.04,38.97,38.98,15183.0,33.0246,33.0416,32.9823,32.9908,15183.0
2016-02-16 15:35:00,38.98,38.99,38.97,38.98,19813.0,32.9908,32.9992,32.9823,32.9908,19813.0
2016-02-16 15:40:00,38.99,39.01,38.97,39.01,23078.0,32.9992,33.0162,32.9823,33.0162,23078.0
2016-02-16 15:45:00,39.01,39.02,38.99,39.01,114657.0,33.0162,33.0246,32.9992,33.0162,114657.0
2016-02-16 15:50:00,39.02,39.02,38.99,39.02,23592.0,33.0246,33.0246,32.9992,33.0246,23592.0
2016-02-16 15:55:00,39.02,39.02,39.0,39.0,33354.0,33.0246,33.0246,33.0077,33.0077,33354.0
2016-02-17 09:30:00,39.26,39.36,39.14,39.18,8572.0,33.2278,33.3124,33.1262,33.1601,8572.0
2016-02-17 09:35:00,39.2,39.32,39.2,39.26,8710.0,33.177,33.2785,33.177,33.2278,8710.0
2016-02-17 09:40:00,39.28,39.36,39.23,39.27,11275.0,33.2447,33.3124,33.2024,33.2362,11275.0
2016-02-17 09:45:00,39.24,39.24,39.16,39.19,3400.0,33.2108,33.2108,33.1431,33.1685,3400.0
2016-02-17 09:50:00,39.19,39.2,39.16,39.18,3700.0,33.1685,33.177,33.1431,33.1601,3700.0
2016-02-17 09:55:00,39.18,39.3,39.18,39.27,12291.0,33.1601,33.2616,33.1601,33.2362,12291.0
2016-02-17 10:00:00,39.3,39.35,39.27,39.3,12056.0,33.2616,33.3039,33.2362,33.2616,12056.0
2016-02-17 10:05:00,39.31,39.34,39.28,39.34,5510.0,33.2701,33.2955,33.2447,33.2955,5510.0
2016-02-17 10:10:00,39.32,39.35,39.3,39.31,4875.0,33.2785,33.3039,33.2616,33.2701,4875.0
2016-02-17 10:15:00,39.31,39.32,39.29,39.32,5710.0,33.2701,33.2785,33.2532,33.2785,5710.0
2016-02-17 10:20:00,39.32,39.33,39.3,39.31,9368.0,33.2785,33.287,33.2616,33.2701,9368.0
2016-02-17 10:25:00,39.29,39.33,39.26,39.32,19376.0,33.2532,33.287,33.2278,33.2785,19376.0
2016-02-17 10:30:00,39.31,39.31,39.25,39.27,6286.0,33.2701,33.2701,33.2193,33.2362,6286.0
2016-02-17 10:35:00,39.26,39.28,39.21,39.23,8200.0,33.2278,33.2447,33.1854,33.2024,8200.0
2016-02-17 10:40:00,39.25,39.29,39.23,39.29,5207.0,33.2193,33.2532,33.2024,33.2532,5207.0
2016-02-17 10:45:00,39.29,39.37,39.29,39.37,5630.0,33.2532,33.3209,33.2532,33.3209,5630.0
2016-02-17 10:50:00,39.37,39.45,39.37,39.45,3903.0,33.3209,33.3886,33.3209,33.3886,3903.0
2016-02-17 10:55:00,39.45,39.48,39.43,39.43,5900.0,33.3886,33.414,33.3716,33.3716,5900.0
2016-02-17 11:00:00,39.43,39.43,39.39,39.4,3900.0,33.3716,33.3716,33.3378,33.3463,3900.0
2016-02-17 11:05:00,39.4,39.45,39.4,39.42,5200.0,33.3463,33.3886,33.3463,33.3632,5200.0
2016-02-17 11:10:00,39.4,39.42,39.3,39.3,8275.0,33.3463,33.3632,33.2616,33.2616,8275.0
2016-02-17 11:15:00,39.29,39.33,39.29,39.32,3300.0,33.2532,33.287,33.2532,33.2785,3300.0
2016-02-17 11:20:00,39.32,39.36,39.32,39.36,3700.0,33.2785,33.3124,33.2785,33.3124,3700.0
2016-02-17 11:25:00,39.37,39.4,39.37,39.39,26116.0,33.3209,33.3463,33.3209,33.3378,26116.0
2016-02-17 11:30:00,39.38,39.45,39.35,39.45,18814.0,33.3293,33.3886,33.3039,33.3886,18814.0
2016-02-17 11:35:00,39.44,39.45,39.41,39.43,2809.0,33.3801,33.3886,33.3547,33.3716,2809.0
2016-02-17 11:40:00,39.44,39.45,39.41,39.41,4309.0,33.3801,33.3886,33.3547,33.3547,4309.0
2016-02-17 11:45:00,39.42,39.42,39.37,39.4,3939.0,33.3632,33.3632,33.3209,33.3463,3939.0
2016-02-17 11:50:00,39.4,39.45,39.4,39.43,7838.0,33.3463,33.3886,33.3463,33.3716,7838.0
2016-02-17 11:55:00,39.42,39.42,39.37,39.39,12296.0,33.3632,33.3632,33.3209,33.3378,12296.0
2016-02-17 12:00:00,39.4,39.41,39.38,39.39,3949.0,33.3463,33.3547,33.3293,33.3378,3949.0
2016-02-17 12:05:00,39.38,39.39,39.36,39.38,6959.0,33.3293,33.3378,33.3124,33.3293,6959.0
2016-02-17 12:10:00,39.37,39.39,39.37,39.38,2666.0,33.3209,33.3378,33.3209,33.3293,2666.0
2016-02-17 12:15:00,39.37,39.41,39.37,39.41,8475.0,33.3209,33.3547,33.3209,33.3547,8475.0
2016-02-17 12:20:00,39.4,39.4,39.36,39.37,6650.0,33.3463,33.3463,33.3124,33.3209,6650.0
2016-02-17 12:25:00,39.37,39.37,39.33,39.33,3109.0,33.3209,33.3209,33.287,33.287,3109.0
2016-02-17 12:30:00,39.34,39.41,39.34,39.41,4524.0,33.2955,33.3547,33.2955,33.3547,4524.0
2016-02-17 12:35:00,39.4,39.42,39.4,39.41,4350.0,33.3463,33.3632,33.3463,33.3547,4350.0
2016-02-17 12:40:00,39.42,39.47,39.42,39.45,5000.0,33.3632,33.4055,33.3632,33.3886,5000.0
2016-02-17 12:45:00,39.44,39.45,39.4,39.4,3000.0,33.3801,33.3886,33.3463,33.3463,3000.0
2016-02-17 12:50:00,39.4,39.4,39.39,39.39,1600.0,33.3463,33.3463,33.3378,33.3378,1600.0
2016-02-17 12:55:00,39.39,39.4,39.38,39.4,3937.0,33.3378,33.3463,33.3293,33.3463,3937.0
2016-02-17 13:00:00,39.4,39.42,39.4,39.41,1400.0,33.3463,33.3632,33.3463,33.3547,1400.0
2016-02-17 13:05:00,39.41,39.43,39.39,39.42,2700.0,33.3547,33.3716,33.3378,33.3632,2700.0
2016-02-17 13:10:00,39.41,39.42,39.39,39.4,2046.0,33.3547,33.3632,33.3378,33.3463,2046.0
2016-02-17 13:15:00,39.39,39.39,39.38,39.38,1976.0,33.3378,33.3378,33.3293,33.3293,1976.0
2016-02-17 13:20:00,39.38,39.38,39.29,39.29,4000.0,33.3293,33.3293,33.2532,33.2532,4000.0
2016-02-17 13:25:00,39.28,39.29,39.27,39.29,5000.0,33.2447,33.2532,33.2362,33.2532,5000.0
2016-02-17 13:30:00,39.28,39.3,39.26,39.27,4818.0,33.2447,33.2616,33.2278,33.2362,4818.0
2016-02-17 13:35:00,39.27,39.31,39.27,39.29,7011.0,33.2362,33.2701,33.2362,33.2532,7011.0
2016-02-17 13:40:00,39.3,39.37,39.3,39.34,3500.0,33.2616,33.3209,33.2616,33.2955,3500.0
2016-02-17 13:45:00,39.34,39.38,39.34,39.38,2860.0,33.2955,33.3293,33.2955,33.3293,2860.0
2016-02-17 13:50:00,39.38,39.45,39.38,39.42,10518.0,33.3293,33.3886,33.3293,33.3632,10518.0
2016-02-17 13:55:00,39.41,39.41,39.37,39.37,3231.0,33.3547,33.3547,33.3209,33.3209,3231.0
2016-02-17 14:00:00,39.38,39.38,39.32,39.33,6704.0,33.3293,33.3293,33.2785,33.287,6704.0
2016-02-17 14:05:00,39.33,39.37,39.3,39.35,13331.0,33.287,33.3209,33.2616,33.3039,13331.0
2016-02-17 14:10:00,39.34,39.35,39.32,39.34,3601.0,33.2955,33.3039,33.2785,33.2955,3601.0
2016-02-17 14:15:00,39.34,39.38,39.33,39.38,7446.0,33.2955,33.3293,33.287,33.3293,7446.0
2016-02-17 14:20:00,39.38,39.42,39.36,39.38,5400.0,33.3293,33.3632,33.3124,33.3293,5400.0
2016-02-17 14:25:00,39.37,39.38,39.34,39.34,8200.0,33.3209,33.3293,33.2955,33.2955,8200.0
2016-02-17 14:30:00,39.35,39.37,39.34,39.35,3485.0,33.3039,33.3209,33.2955,33.3039,3485.0
2016-02-17 14:35:00,39.35,39.38,39.34,39.34,4551.0,33.3039,33.3293,33.2955,33.2955,4551.0
2016-02-17 14:40:00,39.34,39.37,39.33,39.36,5599.0,33.2955,33.3209,33.287,33.3124,5599.0
2016-02-17 14:45:00,39.37,39.39,39.36,39.37,17606.0,33.3209,33.3378,33.3124,33.3209,17606.0
2016-02-17 14:50:00,39.35,39.35,39.32,39.33,6778.0,33.3039,33.3039,33.2785,33.287,6778.0
2016-02-17 14:55:00,39.33,39.34,39.3,39.31,10780.0,33.287,33.2955,33.2616,33.2701,10780.0
2016-02-17 15:00:00,39.32,39.36,39.32,39.36,2993.0,33.2785,33.3124,33.2785,33.3124,2993.0
2016-02-17 15:05:00,39.36,39.38,39.36,39.38,6784.0,33.3124,33.3293,33.3124,33.3293,6784.0
2016-02-17 15:10:00,39.38,39.41,39.38,39.39,10708.0,33.3293,33.3547,33.3293,33.3378,10708.0
2016-02-17 15:15:00,39.39,39.4,39.37,39.38,5297.0,33.3378,33.3463,33.3209,33.3293,5297.0
2016-02-17 15:20:00,39.37,39.41,39.36,39.36,13028.0,33.3209,33.3547,33.3124,33.3124,13028.0
2016-02-17 15:25:00,39.35,39.36,39.33,39.35,9386.0,33.3039,33.3124,33.287,33.3039,9386.0
2016-02-17 15:30:00,39.34,39.35,39.33,39.35,6910.0,33.2955,33.3039,33.287,33.3039,6910.0
2016-02-17 15:35:00,39.34,39.36,39.28,39.36,29467.0,33.2955,33.3124,33.2447,33.3124,29467.0
2016-02-17 15:40:00,39.36,39.36,39.33,39.34,9957.0,33.3124,33.3124,33.287,33.2955,9957.0
2016-02-17 15:45:00,39.33,39.34,39.31,39.33,33398.0,33.287,33.2955,33.2701,33.287,33398.0
2016-02-17 15:50:00,39.33,39.38,39.32,39.37,42179.0,33.287,33.3293,33.2785,33.3209,42179.0
2016-02-17 15:55:00,39.37,39.41,39.36,39.39,89032.0,33.3209,33.3547,33.3124,33.3378,89032.0
2016-02-18 09:30:00,39.36,39.36,39.2,39.29,9635.0,33.3124,33.3124,33.177,33.2532,9635.0
2016-02-18 09:35:00,39.27,39.28,39.18,39.22,4287.0,33.2362,33.2447,33.1601,33.1939,4287.0
2016-02-18 09:40:00,39.28,39.33,39.19,39.19,8513.0,33.2447,33.287,33.1685,33.1685,8513.0
2016-02-18 09:45:00,39.21,39.3,39.21,39.23,5503.0,33.1854,33.2616,33.1854,33.2024,5503.0
2016-02-18 09:50:00,39.23,39.29,39.18,39.29,10823.0,33.2024,33.2532,33.1601,33.2532,10823.0
2016-02-18 09:55:00,39.28,39.36,39.22,39.26,3400.0,33.2447,33.3124,33.1939,33.2278,3400.0
2016-02-18 10:00:00,39.25,39.3,39.21,39.3,6845.0,33.2193,33.2616,33.1854,33.2616,6845.0
2016-02-18 10:05:00,39.3,39.3,39.16,39.19,7434.0,33.2616,33.2616,33.1431,33.1685,7434.0
2016-02-18 10:10:00,39.19,39.24,39.18,39.24,5390.0,33.1685,33.2108,33.1601,33.2108,5390.0
2016-02-18 10:15:00,39.23,39.31,39.23,39.29,5732.0,33.2024,33.2701,33.2024,33.2532,5732.0
2016-02-18 10:20:00,39.28,39.3,39.27,39.3,3757.0,33.2447,33.2616,33.2362,33.2616,3757.0
2016-02-18 10:25:00,39.31,39.55,39.31,39.47,20119.0,33.2701,33.4732,33.2701,33.4055,20119.0
2016-02-18 10:30:00,39.43,39.43,39.28,39.28,5311.0,33.3716,33.3716,33.2447,33.2447,5311.0
2016-02-18 10:35:00,39.27,39.28,39.22,39.28,4100.0,33.2362,33.2447,33.1939,33.2447,4100.0
2016-02-18 10:40:00,39.27,39.32,39.22,39.3,4204.0,33.2362,33.2785,33.1939,33.2616,4204.0
2016-02-18 10:45:00,39.31,39.32,39.26,39.26,5241.0,33.2701,33.2785,33.2278,33.2278,5241.0
2016-02-18 10:50:00,39.26,39.27,39.25,39.26,3601.0,33.2278,33.2362,33.2193,33.2278,3601.0
2016-02-18 10:55:00,39.27,39.27,39.21,39.21,1371.0,33.2362,33.2362,33.1854,33.1854,1371.0
2016-02-18 11:00:00,39.2,39.23,39.09,39.16,26577.0,33.177,33.2024,33.0839,33.1431,26577.0
2016-02-18 11:05:00,39.15,39.27,39.14,39.26,19762.0,33.1347,33.2362,33.1262,33.2278,19762.0
2016-02-18 11:10:00,39.26,39.27,39.25,39.27,3428.0,33.2278,33.2362,33.2193,33.2362,3428.0
2016-02-18 11:15:00,39.26,39.27,39.2,39.22,5579.0,33.2278,33.2362,33.177,33.1939,5579.0
2016-02-18 11:20:00,39.22,39.29,39.21,39.26,7313.0,33.1939,33.2532,33.1854,33.2278,7313.0
2016-02-18 11:25:00,39.25,39.28,39.24,39.25,4001.0,33.2193,33.2447,33.2108,33.2193,4001.0
2016-02-18 11:30:00,39.26,39.26,39.2,39.26,6824.0,33.2278,33.2278,33.177,33.2278,6824.0
2016-02-18 11:35:00,39.25,39.26,39.2,39.24,27416.0,33.2193,33.2278,33.177,33.2108,27416.0
2016-02-18 11:40:00,39.24,39.24,39.19,39.21,4624.0,33.2108,33.2108,33.1685,33.1854,4624.0
2016-02-18 11:45:00,39.21,39.21,39.18,39.19,8032.0,33.1854,33.1854,33.1601,33.1685,8032.0
2016-02-18 11:50:00,39.19,39.25,39.17,39.25,12297.0,33.1685,33.2193,33.1516,33.2193,12297.0
2016-02-18 11:55:00,39.25,39.32,39.24,39.32,9210.0,33.2193,33.2785,33.2108,33.2785,9210.0
2016-02-18 12:00:00,39.32,39.32,39.26,39.28,7152.0,33.2785,33.2785,33.2278,33.2447,7152.0
2016-02-18 12:05:00,39.28,39.35,39.27,39.33,8351.0,33.2447,33.3039,33.2362,33.287,8351.0
2016-02-18 12:10:00,39.32,39.34,39.31,39.34,3300.0,33.2785,33.2955,33.2701,33.2955,3300.0
2016-02-18 12:15:00,39.34,39.34,39.33,39.33,5431.0,33.2955,33.2955,33.287,33.287,5431.0
2016-02-18 12:20:00,39.33,39.33,39.27,39.28,4200.0,33.287,33.287,33.2362,33.2447,4200.0
2016-02-18 12:25:00,39.28,39.34,39.28,39.31,5680.0,33.2447,33.2955,33.2447,33.2701,5680.0
2016-02-18 12:30:00,39.3,39.31,39.29,39.31,7026.0,33.2616,33.2701,33.2532,33.2701,7026.0
2016-02-18 12:35:00,39.31,39.34,39.29,39.29,8502.0,33.2701,33.2955,33.2532,33.2532,8502.0
2016-02-18 12:40:00,39.29,39.3,39.25,39.26,7381.0,33.2532,33.2616,33.2193,33.2278,7381.0
2016-02-18 12:45:00,39.25,39.3,39.25,39.29,11321.0,33.2193,33.2616,33.2193,33.2532,11321.0
2016-02-18 12:50:00,39.3,39.33,39.3,39.33,1800.0,33.2616,33.287,33.2616,33.287,1800.0
2016-02-18 12:55:00,39.33,39.34,39.29,39.29,5126.0,33.287,33.2955,33.2532,33.2532,5126.0
2016-02-18 13:00:00,39.29,39.38,39.29,39.37,12899.0,33.2532,33.3293,33.2532,33.3209,12899.0
2016-02-18 13:05:00,39.38,39.38,39.32,39.35,6881.0,33.3293,33.3293,33.2785,33.3039,6881.0
2016-02-18 13:10:00,39.35,39.36,39.33,39.33,6176.0,33.3039,33.3124,33.287,33.287,6176.0
2016-02-18 13:15:00,39.32,39.33,39.29,39.3,5846.0,33.2785,33.287,33.2532,33.2616,5846.0
2016-02-18 13:20:00,39.31,39.32,39.3,39.32,6095.0,33.2701,33.2785,33.2616,33.2785,6095.0
2016-02-18 13:25:00,39.32,39.36,39.32,39.35,3285.0,33.2785,33.3124,33.2785,33.3039,3285.0
2016-02-18 13:30:00,39.36,39.41,39.36,39.41,7800.0,33.3124,33.3547,33.3124,33.3547,7800.0
2016-02-18 13:35:00,39.4,39.4,39.34,39.35,4626.0,33.3463,33.3463,33.2955,33.3039,4626.0
2016-02-18 13:40:00,39.35,39.35,39.27,39.28,5900.0,33.3039,33.3039,33.2362,33.2447,5900.0
2016-02-18 13:45:00,39.29,39.34,39.29,39.3,11433.0,33.2532,33.2955,33.2532,33.2616,11433.0
2016-02-18 13:50:00,39.3,39.39,39.3,39.39,4743.0,33.2616,33.3378,33.2616,33.3378,4743.0
2016-02-18 13:55:00,39.4,39.41,39.35,39.36,8011.0,33.3463,33.3547,33.3039,33.3124,8011.0
2016-02-18 14:00:00,39.36,39.4,39.35,39.38,8446.0,33.3124,33.3463,33.3039,33.3293,8446.0
2016-02-18 14:05:00,39.39,39.44,39.38,39.44,8211.0,33.3378,33.3801,33.3293,33.3801,8211.0
2016-02-18 14:10:00,39.43,39.47,39.43,39.44,11050.0,33.3716,33.4055,33.3716,33.3801,11050.0
2016-02-18 14:15:00,39.44,39.45,39.4,39.45,7799.0,33.3801,33.3886,33.3463,33.3886,7799.0
2016-02-18 14:20:00,39.45,39.47,39.43,39.44,12387.0,33.3886,33.4055,33.3716,33.3801,12387.0
2016-02-18 14:25:00,39.45,39.46,39.43,39.44,8856.0,33.3886,33.397,33.3716,33.3801,8856.0
2016-02-18 14:30:00,39.45,39.51,39.44,39.51,10831.0,33.3886,33.4394,33.3801,33.4394,10831.0
2016-02-18 14:35:00,39.52,39.59,39.52,39.54,14573.0,33.4478,33.5071,33.4478,33.4647,14573.0
2016-02-18 14:40:00,39.54,39.55,39.49,39.49,9060.0,33.4647,33.4732,33.4224,33.4224,9060.0
2016-02-18 14:45:00,39.49,39.55,39.49,39.54,13149.0,33.4224,33.4732,33.4224,33.4647,13149.0
2016-02-18 14:50:00,39.55,39.58,39.54,39.58,11003.0,33.4732,33.4986,33.4647,33.4986,11003.0
2016-02-18 14:55:00,39.58,39.66,39.58,39.65,20712.0,33.4986,33.5663,33.4986,33.5578,20712.0
2016-02-18 15:00:00,39.64,39.73,39.64,39.73,25439.0,33.5494,33.6255,33.5494,33.6255,25439.0
2016-02-18 15:05:00,39.72,39.76,39.72,39.76,36099.0,33.6171,33.6509,33.6171,33.6509,36099.0
2016-02-18 15:10:00,39.75,39.76,39.67,39.67,37171.0,33.6425,33.6509,33.5748,33.5748,37171.0
2016-02-18 15:15:00,39.67,39.74,39.67,39.74,22612.0,33.5748,33.634,33.5748,33.634,22612.0
2016-02-18 15:20:00,39.74,39.76,39.72,39.74,34414.0,33.634,33.6509,33.6171,33.634,34414.0
2016-02-18 15:25:00,39.74,39.76,39.74,39.74,27435.0,33.634,33.6509,33.634,33.634,27435.0
2016-02-18 15:30:00,39.74,39.77,39.74,39.75,47650.0,33.634,33.6594,33.634,33.6425,47650.0
2016-02-18 15:35:00,39.75,39.76,39.72,39.74,34579.0,33.6425,33.6509,33.6171,33.634,34579.0
2016-02-18 15:40:00,39.73,39.81,39.73,39.79,75838.0,33.6255,33.6933,33.6255,33.6763,75838.0
2016-02-18 15:45:00,39.8,39.81,39.76,39.76,29765.0,33.6848,33.6933,33.6509,33.6509,29765.0
2016-02-18 15:50:00,39.77,39.77,39.7,39.71,28047.0,33.6594,33.6594,33.6002,33.6086,28047.0
2016-02-18 15:55:00,39.71,39.72,39.69,39.7,57701.0,33.6086,33.6171,33.5917,33.6002,57701.0
2016-02-19 09:30:00,39.42,39.62,39.3,39.62,16927.0,33.3632,33.5325,33.2616,33.5325,16927.0
2016-02-19 09:35:00,39.54,39.54,39.43,39.46,5713.0,33.4647,33.4647,33.3716,33.397,5713.0
2016-02-19 09:40:00,39.45,39.51,39.44,39.51,9655.0,33.3886,33.4394,33.3801,33.4394,9655.0
2016-02-19 09:45:00,39.51,39.54,39.47,39.48,4875.0,33.4394,33.4647,33.4055,33.414,4875.0
2016-02-19 09:50:00,39.47,39.56,39.45,39.48,8831.0,33.4055,33.4817,33.3886,33.414,8831.0
2016-02-19 09:55:00,39.47,39.5,39.44,39.46,7113.0,33.4055,33.4309,33.3801,33.397,7113.0
2016-02-19 10:00:00,39.43,39.43,39.31,39.31,9350.0,33.3716,33.3716,33.2701,33.2701,9350.0
2016-02-19 10:05:00,39.3,39.31,39.25,39.27,7502.0,33.2616,33.2701,33.2193,33.2362,7502.0
2016-02-19 10:10:00,39.27,39.28,39.24,39.24,10015.0,33.2362,33.2447,33.2108,33.2108,10015.0
2016-02-19 10:15:00,39.25,39.36,39.24,39.29,10700.0,33.2193,33.3124,33.2108,33.2532,10700.0
2016-02-19 10:20:00,39.3,39.33,39.27,39.28,7017.0,33.2616,33.287,33.2362,33.2447,7017.0
2016-02-19 10:25:00,39.29,39.29,39.24,39.25,12900.0,33.2532,33.2532,33.2108,33.2193,12900.0
2016-02-19 10:30:00,39.26,39.35,39.26,39.34,7550.0,33.2278,33.3039,33.2278,33.2955,7550.0
2016-02-19 10:35:00,39.34,39.34,39.28,39.29,3700.0,33.2955,33.2955,33.2447,33.2532,3700.0
2016-02-19 10:40:00,39.27,39.27,39.21,39.21,6952.0,33.2362,33.2362,33.1854,33.1854,6952.0
2016-02-19 10:45:00,39.22,39.22,39.18,39.19,7200.0,33.1939,33.1939,33.1601,33.1685,7200.0
2016-02-19 10:50:00,39.19,39.22,39.18,39.18,6900.0,33.1685,33.1939,33.1601,33.1601,6900.0
2016-02-19 10:55:00,39.18,39.25,39.18,39.23,11600.0,33.1601,33.2193,33.1601,33.2024,11600.0
2016-02-19 11:00:00,39.22,39.22,39.17,39.2,6648.0,33.1939,33.1939,33.1516,33.177,6648.0
2016-02-19 11:05:00,39.19,39.2,39.18,39.19,5431.0,33.1685,33.177,33.1601,33.1685,5431.0
2016-02-19 11:10:00,39.19,39.2,39.18,39.19,5500.0,33.1685,33.177,33.1601,33.1685,5500.0
2016-02-19 11:15:00,39.2,39.25,39.19,39.24,9100.0,33.177,33.2193,33.1685,33.2108,9100.0
2016-02-19 11:20:00,39.25,39.33,39.25,39.32,3100.0,33.2193,33.287,33.2193,33.2785,3100.0
2016-02-19 11:25:00,39.31,39.36,39.29,39.36,3900.0,33.2701,33.3124,33.2532,33.3124,3900.0
2016-02-19 11:30:00,39.36,39.41,39.36,39.41,9476.0,33.3124,33.3547,33.3124,33.3547,9476.0
2016-02-19 11:35:00,39.41,39.42,39.35,39.36,7200.0,33.3547,33.3632,33.3039,33.3124,7200.0
2016-02-19 11:40:00,39.36,39.37,39.33,39.36,14473.0,33.3124,33.3209,33.287,33.3124,14473.0
2016-02-19 11:45:00,39.36,39.36,39.3,39.3,5598.0,33.3124,33.3124,33.2616,33.2616,5598.0
2016-02-19 11:50:00,39.3,39.31,39.27,39.29,7540.0,33.2616,33.2701,33.2362,33.2532,7540.0
2016-02-19 11:55:00,39.29,39.29,39.24,39.26,10072.0,33.2532,33.2532,33.2108,33.2278,10072.0
2016-02-19 12:00:00,39.26,39.26,39.22,39.23,7063.0,33.2278,33.2278,33.1939,33.2024,7063.0
2016-02-19 12:05:00,39.23,39.24,39.22,39.23,5100.0,33.2024,33.2108,33.1939,33.2024,5100.0
2016-02-19 12:10:00,39.24,39.29,39.24,39.28,4887.0,33.2108,33.2532,33.2108,33.2447,4887.0
2016-02-19 12:15:00,39.28,39.3,39.27,39.29,7699.0,33.2447,33.2616,33.2362,33.2532,7699.0
2016-02-19 12:20:00,39.3,39.3,39.22,39.23,15041.0,33.2616,33.2616,33.1939,33.2024,15041.0
2016-02-19 12:25:00,39.24,39.26,39.24,39.25,1441.0,33.2108,33.2278,33.2108,33.2193,1441.0
2016-02-19 12:30:00,39.24,39.24,39.22,39.22,3826.0,33.2108,33.2108,33.1939,33.1939,3826.0
2016-02-19 12:35:00,39.21,39.22,39.19,39.21,6496.0,33.1854,33.1939,33.1685,33.1854,6496.0
2016-02-19 12:40:00,39.22,39.22,39.19,39.2,11222.0,33.1939,33.1939,33.1685,33.177,11222.0
2016-02-19 12:45:00,39.21,39.21,39.18,39.2,7233.0,33.1854,33.1854,33.1601,33.177,7233.0
2016-02-19 12:50:00,39.19,39.23,39.19,39.2,1960.0,33.1685,33.2024,33.1685,33.177,1960.0
2016-02-19 12:55:00,39.19,39.2,39.17,39.19,6643.0,33.1685,33.177,33.1516,33.1685,6643.0
2016-02-19 13:00:00,39.19,39.21,39.18,39.2,4800.0,33.1685,33.1854,33.1601,33.177,4800.0
2016-02-19 13:05:00,39.21,39.22,39.21,39.21,3850.0,33.1854,33.1939,33.1854,33.1854,3850.0
2016-02-19 13:10:00,39.22,39.25,39.22,39.25,8596.0,33.1939,33.2193,33.1939,33.2193,8596.0
2016-02-19 13:15:00,39.25,39.28,39.25,39.27,4455.0,33.2193,33.2447,33.2193,33.2362,4455.0
2016-02-19 13:20:00,39.28,39.34,39.28,39.34,7018.0,33.2447,33.2955,33.2447,33.2955,7018.0
2016-02-19 13:25:00,39.35,39.38,39.31,39.33,16300.0,33.3039,33.3293,33.2701,33.287,16300.0
2016-02-19 13:30:00,39.33,39.39,39.33,39.39,6600.0,33.287,33.3378,33.287,33.3378,6600.0
2016-02-19 13:35:00,39.4,39.41,39.39,39.39,7207.0,33.3463,33.3547,33.3378,33.3378,7207.0
2016-02-19 13:40:00,39.39,39.41,39.37,39.37,7739.0,33.3378,33.3547,33.3209,33.3209,7739.0
2016-02-19 13:45:00,39.37,39.42,39.37,39.42,4858.0,33.3209,33.3632,33.3209,33.3632,4858.0
2016-02-19 13:50:00,39.43,39.43,39.41,39.41,11276.0,33.3716,33.3716,33.3547,33.3547,11276.0
2016-02-19 13:55:00,39.41,39.41,39.4,39.4,6976.0,33.3547,33.3547,33.3463,33.3463,6976.0
2016-02-19 14:00:00,39.4,39.41,39.38,39.39,9399.0,33.3463,33.3547,33.3293,33.3378,9399.0
2016-02-19 14:05:00,39.39,39.39,39.35,39.37,19701.0,33.3378,33.3378,33.3039,33.3209,19701.0
2016-02-19 14:10:00,39.37,39.37,39.35,39.36,7026.0,33.3209,33.3209,33.3039,33.3124,7026.0
2016-02-19 14:15:00,39.37,39.39,39.36,39.38,6347.0,33.3209,33.3378,33.3124,33.3293,6347.0
2016-02-19 14:20:00,39.38,39.39,39.36,39.39,6773.0,33.3293,33.3378,33.3124,33.3378,6773.0
2016-02-19 14:25:00,39.39,39.41,39.38,39.38,14834.0,33.3378,33.3547,33.3293,33.3293,14834.0
2016-02-19 14:30:00,39.39,39.4,39.36,39.36,2946.0,33.3378,33.3463,33.3124,33.3124,2946.0
2016-02-19 14:35:00,39.36,39.39,39.35,39.39,9488.0,33.3124,33.3378,33.3039,33.3378,9488.0
2016-02-19 14:40:00,39.4,39.4,39.37,39.38,6728.0,33.3463,33.3463,33.3209,33.3293,6728.0
2016-02-19 14:45:00,39.38,39.38,39.36,39.37,8347.0,33.3293,33.3293,33.3124,33.3209,8347.0
2016-02-19 14:50:00,39.38,39.38,39.35,39.35,14616.0,33.3293,33.3293,33.3039,33.3039,14616.0
2016-02-19 14:55:00,39.35,39.38,39.34,39.37,6749.0,33.3039,33.3293,33.2955,33.3209,6749.0
2016-02-19 15:00:00,39.37,39.4,39.37,39.4,9739.0,33.3209,33.3463,33.3209,33.3463,9739.0
2016-02-19 15:05:00,39.4,39.42,39.39,39.39,12087.0,33.3463,33.3632,33.3378,33.3378,12087.0
2016-02-19 15:10:00,39.39,39.4,39.38,39.4,11660.0,33.3378,33.3463,33.3293,33.3463,11660.0
2016-02-19 15:15:00,39.4,39.41,39.36,39.37,9470.0,33.3463,33.3547,33.3124,33.3209,9470.0
2016-02-19 15:20:00,39.37,39.4,39.36,39.39,9312.0,33.3209,33.3463,33.3124,33.3378,9312.0
2016-02-19 15:25:00,39.38,39.4,39.37,39.39,9822.0,33.3293,33.3463,33.3209,33.3378,9822.0
2016-02-19 15:30:00,39.39,39.45,39.39,39.45,19604.0,33.3378,33.3886,33.3378,33.3886,19604.0
2016-02-19 15:35:00,39.45,39.51,39.45,39.5,22741.0,33.3886,33.4394,33.3886,33.4309,22741.0
2016-02-19 15:40:00,39.5,39.5,39.48,39.5,69388.0,33.4309,33.4309,33.414,33.4309,69388.0
2016-02-19 15:45:00,39.5,39.52,39.49,39.5,61384.0,33.4309,33.4478,33.4224,33.4309,61384.0
2016-02-19 15:50:00,39.5,39.5,39.41,39.41,39761.0,33.4309,33.4309,33.3547,33.3547,39761.0
2016-02-19 15:55:00,39.42,39.43,39.37,39.4,108601.0,33.3632,33.3716,33.3209,33.3463,108601.0
2016-02-22 09:30:00,39.68,39.87,39.68,39.73,10371.0,33.5832,33.744,33.5832,33.6255,10371.0
2016-02-22 09:35:00,39.77,39.84,39.71,39.77,5932.0,33.6594,33.7186,33.6086,33.6594,5932.0
2016-02-22 09:40:00,39.8,39.84,39.78,39.82,5971.0,33.6848,33.7186,33.6679,33.7017,5971.0
2016-02-22 09:45:00,39.79,39.82,39.76,39.76,5005.0,33.6763,33.7017,33.6509,33.6509,5005.0
2016-02-22 09:50:00,39.78,39.8,39.68,39.69,20916.0,33.6679,33.6848,33.5832,33.5917,20916.0
2016-02-22 09:55:00,39.71,39.78,39.7,39.76,3456.0,33.6086,33.6679,33.6002,33.6509,3456.0
2016-02-22 10:00:00,39.76,39.84,39.74,39.83,7175.0,33.6509,33.7186,33.634,33.7102,7175.0
2016-02-22 10:05:00,39.82,39.89,39.81,39.81,7238.0,33.7017,33.761,33.6933,33.6933,7238.0
2016-02-22 10:10:00,39.81,39.82,39.77,39.79,1800.0,33.6933,33.7017,33.6594,33.6763,1800.0
2016-02-22 10:15:00,39.75,39.77,39.73,39.76,6553.0,33.6425,33.6594,33.6255,33.6509,6553.0
2016-02-22 10:20:00,39.77,39.89,39.76,39.88,10246.0,33.6594,33.761,33.6509,33.7525,10246.0
2016-02-22 10:25:00,39.89,39.94,39.88,39.89,30095.0,33.761,33.8033,33.7525,33.761,30095.0
2016-02-22 10:30:00,39.9,40.03,39.9,39.98,62487.0,33.7694,33.8795,33.7694,33.8371,62487.0
2016-02-22 10:35:00,39.98,40.01,39.97,39.99,4416.0,33.8371,33.8625,33.8287,33.8456,4416.0
2016-02-22 10:40:00,39.99,40.0,39.97,40.0,8014.0,33.8456,33.8541,33.8287,33.8541,8014.0
2016-02-22 10:45:00,40.01,40.02,39.99,40.0,9458.0,33.8625,33.871,33.8456,33.8541,9458.0
2016-02-22 10:50:00,40.0,40.01,39.95,39.95,6445.0,33.8541,33.8625,33.8117,33.8117,6445.0
2016-02-22 10:55:00,39.94,39.94,39.91,39.91,5009.0,33.8033,33.8033,33.7779,33.7779,5009.0
2016-02-22 11:00:00,39.9,39.91,39.87,39.9,18075.0,33.7694,33.7779,33.744,33.7694,18075.0
2016-02-22 11:05:00,39.9,39.92,39.88,39.92,22551.0,33.7694,33.7864,33.7525,33.7864,22551.0
2016-02-22 11:10:00,39.92,39.93,39.9,39.9,7700.0,33.7864,33.7948,33.7694,33.7694,7700.0
2016-02-22 11:15:00,39.89,39.9,39.86,39.89,4313.0,33.761,33.7694,33.7356,33.761,4313.0
2016-02-22 11:20:00,39.89,39.9,39.88,39.89,6200.0,33.761,33.7694,33.7525,33.761,6200.0
2016-02-22 11:25:00,39.9,39.96,39.9,39.92,13963.0,33.7694,33.8202,33.7694,33.7864,13963.0
2016-02-22 11:30:00,39.92,39.92,39.87,39.9,11323.0,33.7864,33.7864,33.744,33.7694,11323.0
2016-02-22 11:35:00,39.89,39.9,39.88,39.88,4496.0,33.761,33.7694,33.7525,33.7525,4496.0
2016-02-22 11:40:00,39.89,39.9,39.84,39.84,5792.0,33.761,33.7694,33.7186,33.7186,5792.0
2016-02-22 11:45:00,39.84,39.86,39.84,39.86,4300.0,33.7186,33.7356,33.7186,33.7356,4300.0
2016-02-22 11:50:00,39.85,39.85,39.77,39.77,6300.0,33.7271,33.7271,33.6594,33.6594,6300.0
2016-02-22 11:55:00,39.77,39.77,39.72,39.76,4475.0,33.6594,33.6594,33.6171,33.6509,4475.0
2016-02-22 12:00:00,39.75,39.76,39.73,39.75,7607.0,33.6425,33.6509,33.6255,33.6425,7607.0
2016-02-22 12:05:00,39.76,39.81,39.74,39.79,7501.0,33.6509,33.6933,33.634,33.6763,7501.0
2016-02-22 12:10:00,39.79,39.83,39.79,39.83,5478.0,33.6763,33.7102,33.6763,33.7102,5478.0
2016-02-22 12:15:00,39.83,39.83,39.8,39.8,3600.0,33.7102,33.7102,33.6848,33.6848,3600.0
2016-02-22 12:20:00,39.8,39.82,39.8,39.82,2500.0,33.6848,33.7017,33.6848,33.7017,2500.0
2016-02-22 12:25:00,39.83,39.84,39.79,39.8,4952.0,33.7102,33.7186,33.6763,33.6848,4952.0
2016-02-22 12:30:00,39.82,39.83,39.82,39.83,1000.0,33.7017,33.7102,33.7017,33.7102,1000.0
2016-02-22 12:35:00,39.83,39.84,39.82,39.83,7650.0,33.7102,33.7186,33.7017,33.7102,7650.0
2016-02-22 12:40:00,39.83,39.83,39.79,39.8,3914.0,33.7102,33.7102,33.6763,33.6848,3914.0
2016-02-22 12:45:00,39.79,39.81,39.78,39.79,5990.0,33.6763,33.6933,33.6679,33.6763,5990.0
2016-02-22 12:50:00,39.79,39.8,39.75,39.75,4149.0,33.6763,33.6848,33.6425,33.6425,4149.0
2016-02-22 12:55:00,39.75,39.75,39.67,39.67,4502.0,33.6425,33.6425,33.5748,33.5748,4502.0
2016-02-22 13:00:00,39.67,39.73,39.67,39.73,4589.0,33.5748,33.6255,33.5748,33.6255,4589.0
2016-02-22 13:05:00,39.73,39.76,39.73,39.74,4700.0,33.6255,33.6509,33.6255,33.634,4700.0
2016-02-22 13:10:00,39.74,39.76,39.74,39.75,6635.0,33.634,33.6509,33.634,33.6425,6635.0
2016-02-22 13:15:00,39.75,39.77,39.75,39.77,2962.0,33.6425,33.6594,33.6425,33.6594,2962.0
2016-02-22 13:20:00,39.78,39.78,39.76,39.78,5402.0,33.6679,33.6679,33.6509,33.6679,5402.0
2016-02-22 13:25:00,39.77,39.79,39.77,39.79,4125.0,33.6594,33.6763,33.6594,33.6763,4125.0
2016-02-22 13:30:00,39.79,39.82,39.78,39.8,15455.0,33.6763,33.7017,33.6679,33.6848,15455.0
2016-02-22 13:35:00,39.79,39.8,39.78,39.8,12619.0,33.6763,33.6848,33.6679,33.6848,12619.0
2016-02-22 13:40:00,39.8,39.83,39.8,39.82,6202.0,33.6848,33.7102,33.6848,33.7017,6202.0
2016-02-22 13:45:00,39.82,39.84,39.81,39.84,4530.0,33.7017,33.7186,33.6933,33.7186,4530.0
2016-02-22 13:50:00,39.85,39.86,39.83,39.83,3841.0,33.7271,33.7356,33.7102,33.7102,3841.0
2016-02-22 13:55:00,39.84,39.85,39.82,39.84,3614.0,33.7186,33.7271,33.7017,33.7186,3614.0
2016-02-22 14:00:00,39.83,39.85,39.83,39.84,8500.0,33.7102,33.7271,33.7102,33.7186,8500.0
2016-02-22 14:05:00,39.84,39.85,39.8,39.81,5550.0,33.7186,33.7271,33.6848,33.6933,5550.0
2016-02-22 14:10:00,39.8,39.81,39.79,39.8,4900.0,33.6848,33.6933,33.6763,33.6848,4900.0
2016-02-22 14:15:00,39.79,39.79,39.75,39.75,9511.0,33.6763,33.6763,33.6425,33.6425,9511.0
2016-02-22 14:20:00,39.75,39.77,39.74,39.77,4653.0,33.6425,33.6594,33.634,33.6594,4653.0
2016-02-22 14:25:00,39.77,39.77,39.75,39.76,12176.0,33.6594,33.6594,33.6425,33.6509,12176.0
2016-02-22 14:30:00,39.76,39.76,39.75,39.76,20800.0,33.6509,33.6509,33.6425,33.6509,20800.0
2016-02-22 14:35:00,39.76,39.78,39.75,39.76,10766.0,33.6509,33.6679,33.6425,33.6509,10766.0
2016-02-22 14:40:00,39.76,39.82,39.76,39.82,6256.0,33.6509,33.7017,33.6509,33.7017,6256.0
2016-02-22 14:45:00,39.81,39.87,39.81,39.84,14914.0,33.6933,33.744,33.6933,33.7186,14914.0
2016-02-22 14:50:00,39.84,39.88,39.83,39.86,13524.0,33.7186,33.7525,33.7102,33.7356,13524.0
2016-02-22 14:55:00,39.86,39.88,39.86,39.88,5593.0,33.7356,33.7525,33.7356,33.7525,5593.0
2016-02-22 15:00:00,39.88,39.9,39.86,39.87,9173.0,33.7525,33.7694,33.7356,33.744,9173.0
2016-02-22 15:05:00,39.86,39.88,39.83,39.83,6700.0,33.7356,33.7525,33.7102,33.7102,6700.0
2016-02-22 15:10:00,39.84,39.86,39.83,39.86,7578.0,33.7186,33.7356,33.7102,33.7356,7578.0
2016-02-22 15:15:00,39.86,39.9,39.84,39.89,13565.0,33.7356,33.7694,33.7186,33.761,13565.0
2016-02-22 15:20:00,39.89,39.95,39.89,39.95,19328.0,33.761,33.8117,33.761,33.8117,19328.0
2016-02-22 15:25:00,39.95,40.0,39.94,39.99,23830.0,33.8117,33.8541,33.8033,33.8456,23830.0
2016-02-22 15:30:00,39.98,39.99,39.94,39.95,18776.0,33.8371,33.8456,33.8033,33.8117,18776.0
2016-02-22 15:35:00,39.94,39.95,39.89,39.9,10850.0,33.8033,33.8117,33.761,33.7694,10850.0
2016-02-22 15:40:00,39.91,39.92,39.88,39.88,10983.0,33.7779,33.7864,33.7525,33.7525,10983.0
2016-02-22 15:45:00,39.9,39.95,39.89,39.92,24465.0,33.7694,33.8117,33.761,33.7864,24465.0
2016-02-22 15:50:00,39.92,39.93,39.89,39.9,17400.0,33.7864,33.7948,33.761,33.7694,17400.0
2016-02-22 15:55:00,39.9,39.91,39.88,39.91,68723.0,33.7694,33.7779,33.7525,33.7779,68723.0
2016-02-23 09:30:00,39.78,39.82,39.71,39.78,7167.0,33.6679,33.7017,33.6086,33.6679,7167.0
2016-02-23 09:35:00,39.74,39.8,39.7,39.75,8926.0,33.634,33.6848,33.6002,33.6425,8926.0
2016-02-23 09:40:00,39.75,39.91,39.75,39.88,3600.0,33.6425,33.7779,33.6425,33.7525,3600.0
2016-02-23 09:45:00,39.84,39.94,39.74,39.85,4025.0,33.7186,33.8033,33.634,33.7271,4025.0
2016-02-23 09:50:00,39.82,39.82,39.72,39.72,8700.0,33.7017,33.7017,33.6171,33.6171,8700.0
2016-02-23 09:55:00,39.74,39.81,39.74,39.8,3627.0,33.634,33.6933,33.634,33.6848,3627.0
2016-02-23 10:00:00,39.81,39.86,39.81,39.86,3374.0,33.6933,33.7356,33.6933,33.7356,3374.0
2016-02-23 10:05:00,39.85,39.85,39.81,39.84,2526.0,33.7271,33.7271,33.6933,33.7186,2526.0
2016-02-23 10:10:00,39.83,39.86,39.79,39.79,5724.0,33.7102,33.7356,33.6763,33.6763,5724.0
2016-02-23 10:15:00,39.79,39.8,39.72,39.77,9299.0,33.6763,33.6848,33.6171,33.6594,9299.0
2016-02-23 10:20:00,39.78,39.78,39.71,39.75,13593.0,33.6679,33.6679,33.6086,33.6425,13593.0
2016-02-23 10:25:00,39.75,39.77,39.72,39.76,7946.0,33.6425,33.6594,33.6171,33.6509,7946.0
2016-02-23 10:30:00,39.77,39.78,39.72,39.77,8011.0,33.6594,33.6679,33.6171,33.6594,8011.0
2016-02-23 10:35:00,39.77,39.85,39.76,39.85,4150.0,33.6594,33.7271,33.6509,33.7271,4150.0
2016-02-23 10:40:00,39.84,39.9,39.84,39.9,5244.0,33.7186,33.7694,33.7186,33.7694,5244.0
2016-02-23 10:45:00,39.9,39.92,39.85,39.85,15200.0,33.7694,33.7864,33.7271,33.7271,15200.0
2016-02-23 10:50:00,39.85,39.85,39.8,39.84,3700.0,33.7271,33.7271,33.6848,33.7186,3700.0
2016-02-23 10:55:00,39.82,39.85,39.81,39.84,11600.0,33.7017,33.7271,33.6933,33.7186,11600.0
2016-02-23 11:00:00,39.84,39.91,39.83,39.9,10034.0,33.7186,33.7779,33.7102,33.7694,10034.0
2016-02-23 11:05:00,39.9,39.91,39.86,39.86,11540.0,33.7694,33.7779,33.7356,33.7356,11540.0
2016-02-23 11:10:00,39.85,39.87,39.8,39.83,9054.0,33.7271,33.744,33.6848,33.7102,9054.0
2016-02-23 11:15:00,39.82,39.83,39.79,39.81,10501.0,33.7017,33.7102,33.6763,33.6933,10501.0
2016-02-23 11:20:00,39.8,39.82,39.78,39.8,10650.0,33.6848,33.7017,33.6679,33.6848,10650.0
2016-02-23 11:25:00,39.8,39.8,39.72,39.73,5600.0,33.6848,33.6848,33.6171,33.6255,5600.0
2016-02-23 11:30:00,39.74,39.74,39.68,39.69,13840.0,33.634,33.634,33.5832,33.5917,13840.0
2016-02-23 11:35:00,39.69,39.7,39.65,39.69,5024.0,33.5917,33.6002,33.5578,33.5917,5024.0
2016-02-23 11:40:00,39.69,39.69,39.65,39.66,3760.0,33.5917,33.5917,33.5578,33.5663,3760.0
2016-02-23 11:45:00,39.67,39.72,39.67,39.72,6160.0,33.5748,33.6171,33.5748,33.6171,6160.0
2016-02-23 11:50:00,39.73,39.77,39.72,39.77,3605.0,33.6255,33.6594,33.6171,33.6594,3605.0
2016-02-23 11:55:00,39.77,39.78,39.75,39.75,3051.0,33.6594,33.6679,33.6425,33.6425,3051.0
2016-02-23 12:00:00,39.74,39.74,39.72,39.72,1938.0,33.634,33.634,33.6171,33.6171,1938.0
2016-02-23 12:05:00,39.72,39.75,39.71,39.72,2480.0,33.6171,33.6425,33.6086,33.6171,2480.0
2016-02-23 12:10:00,39.71,39.71,39.65,39.66,2100.0,33.6086,33.6086,33.5578,33.5663,2100.0
2016-02-23 12:15:00,39.65,39.65,39.6,39.6,3176.0,33.5578,33.5578,33.5155,33.5155,3176.0
2016-02-23 12:20:00,39.58,39.6,39.58,39.59,2494.0,33.4986,33.5155,33.4986,33.5071,2494.0
2016-02-23 12:25:00,39.61,39.62,39.59,39.6,1100.0,33.524,33.5325,33.5071,33.5155,1100.0
2016-02-23 12:30:00,39.59,39.61,39.58,39.61,2700.0,33.5071,33.524,33.4986,33.524,2700.0
2016-02-23 12:35:00,39.61,39.63,39.6,39.62,1760.0,33.524,33.5409,33.5155,33.5325,1760.0
2016-02-23 12:40:00,39.63,39.65,39.6,39.65,2496.0,33.5409,33.5578,33.5155,33.5578,2496.0
2016-02-23 12:45:00,39.65,39.67,39.64,39.66,2004.0,33.5578,33.5748,33.5494,33.5663,2004.0
2016-02-23 12:50:00,39.66,39.67,39.64,39.66,3557.0,33.5663,33.5748,33.5494,33.5663,3557.0
2016-02-23 12:55:00,39.67,39.7,39.67,39.7,1400.0,33.5748,33.6002,33.5748,33.6002,1400.0
2016-02-23 13:00:00,39.7,39.7,39.69,39.69,1510.0,33.6002,33.6002,33.5917,33.5917,1510.0
2016-02-23 13:05:00,39.69,39.69,39.67,39.67,2700.0,33.5917,33.5917,33.5748,33.5748,2700.0
2016-02-23 13:10:00,39.66,39.67,39.63,39.64,2170.0,33.5663,33.5748,33.5409,33.5494,2170.0
2016-02-23 13:15:00,39.64,39.65,39.62,39.62,1200.0,33.5494,33.5578,33.5325,33.5325,1200.0
2016-02-23 13:20:00,39.62,39.66,39.61,39.66,2601.0,33.5325,33.5663,33.524,33.5663,2601.0
2016-02-23 13:25:00,39.66,39.67,39.63,39.65,1413.0,33.5663,33.5748,33.5409,33.5578,1413.0
2016-02-23 13:30:00,39.66,39.66,39.6,39.6,2700.0,33.5663,33.5663,33.5155,33.5155,2700.0
2016-02-23 13:35:00,39.6,39.62,39.59,39.6,1890.0,33.5155,33.5325,33.5071,33.5155,1890.0
2016-02-23 13:40:00,39.6,39.6,39.57,39.58,1825.0,33.5155,33.5155,33.4901,33.4986,1825.0
2016-02-23 13:45:00,39.59,39.64,39.58,39.63,5019.0,33.5071,33.5494,33.4986,33.5409,5019.0
2016-02-23 13:50:00,39.64,39.67,39.64,39.67,2220.0,33.5494,33.5748,33.5494,33.5748,2220.0
2016-02-23 13:55:00,39.67,39.68,39.65,39.66,1900.0,33.5748,33.5832,33.5578,33.5663,1900.0
2016-02-23 14:00:00,39.66,39.68,39.63,39.66,4861.0,33.5663,33.5832,33.5409,33.5663,4861.0
2016-02-23 14:05:00,39.66,39.68,39.65,39.65,4000.0,33.5663,33.5832,33.5578,33.5578,4000.0
2016-02-23 14:10:00,39.65,39.67,39.64,39.66,2799.0,33.5578,33.5748,33.5494,33.5663,2799.0
2016-02-23 14:15:00,39.66,39.67,39.63,39.65,4575.0,33.5663,33.5748,33.5409,33.5578,4575.0
2016-02-23 14:20:00,39.65,39.65,39.61,39.62,2001.0,33.5578,33.5578,33.524,33.5325,2001.0
2016-02-23 14:25:00,39.61,39.62,39.58,39.58,3831.0,33.524,33.5325,33.4986,33.4986,3831.0
2016-02-23 14:30:00,39.58,39.64,39.58,39.64,4294.0,33.4986,33.5494,33.4986,33.5494,4294.0
2016-02-23 14:35:00,39.65,39.65,39.6,39.61,1320.0,33.5578,33.5578,33.5155,33.524,1320.0
2016-02-23 14:40:00,39.6,39.6,39.58,39.58,2804.0,33.5155,33.5155,33.4986,33.4986,2804.0
2016-02-23 14:45:00,39.57,39.59,39.57,39.59,4020.0,33.4901,33.5071,33.4901,33.5071,4020.0
2016-02-23 14:50:00,39.59,39.6,39.57,39.57,5697.0,33.5071,33.5155,33.4901,33.4901,5697.0
2016-02-23 14:55:00,39.57,39.59,39.57,39.58,3755.0,33.4901,33.5071,33.4901,33.4986,3755.0
2016-02-23 15:00:00,39.58,39.58,39.52,39.52,4250.0,33.4986,33.4986,33.4478,33.4478,4250.0
2016-02-23 15:05:00,39.51,39.54,39.51,39.53,4335.0,33.4394,33.4647,33.4394,33.4563,4335.0
2016-02-23 15:10:00,39.52,39.52,39.49,39.52,6646.0,33.4478,33.4478,33.4224,33.4478,6646.0
2016-02-23 15:15:00,39.52,39.55,39.49,39.55,13873.0,33.4478,33.4732,33.4224,33.4732,13873.0
2016-02-23 15:20:00,39.55,39.57,39.54,39.57,4747.0,33.4732,33.4901,33.4647,33.4901,4747.0
2016-02-23 15:25:00,39.56,39.57,39.54,39.54,4025.0,33.4817,33.4901,33.4647,33.4647,4025.0
2016-02-23 15:30:00,39.55,39.58,39.54,39.57,4615.0,33.4732,33.4986,33.4647,33.4901,4615.0
2016-02-23 15:35:00,39.58,39.63,39.58,39.62,8971.0,33.4986,33.5409,33.4986,33.5325,8971.0
2016-02-23 15:40:00,39.63,39.63,39.56,39.56,17155.0,33.5409,33.5409,33.4817,33.4817,17155.0
2016-02-23 15:45:00,39.57,39.63,39.55,39.63,21498.0,33.4901,33.5409,33.4732,33.5409,21498.0
2016-02-23 15:50:00,39.62,39.63,39.6,39.6,9852.0,33.5325,33.5409,33.5155,33.5155,9852.0
2016-02-23 15:55:00,39.61,39.61,39.52,39.53,55003.0,33.524,33.524,33.4478,33.4563,55003.0
2016-02-24 09:30:00,39.19,39.19,39.01,39.06,10287.0,33.1685,33.1685,33.0162,33.0585,10287.0
2016-02-24 09:35:00,39.08,39.23,39.08,39.13,9353.0,33.0754,33.2024,33.0754,33.1177,9353.0
2016-02-24 09:40:00,39.15,39.17,39.11,39.15,4262.0,33.1347,33.1516,33.1008,33.1347,4262.0
2016-02-24 09:45:00,39.14,39.14,39.04,39.06,6501.0,33.1262,33.1262,33.0416,33.0585,6501.0
2016-02-24 09:50:00,39.05,39.05,38.99,39.0,28816.0,33.05,33.05,32.9992,33.0077,28816.0
2016-02-24 09:55:00,39.0,39.06,38.98,39.06,14900.0,33.0077,33.0585,32.9908,33.0585,14900.0
2016-02-24 10:00:00,39.04,39.05,38.98,39.05,6900.0,33.0416,33.05,32.9908,33.05,6900.0
2016-02-24 10:05:00,39.07,39.12,39.06,39.1,6301.0,33.067,33.1093,33.0585,33.0923,6301.0
2016-02-24 10:10:00,39.13,39.15,39.1,39.1,5054.0,33.1177,33.1347,33.0923,33.0923,5054.0
2016-02-24 10:15:00,39.1,39.12,39.07,39.08,6869.0,33.0923,33.1093,33.067,33.0754,6869.0
2016-02-24 10:20:00,39.07,39.07,39.0,39.02,6311.0,33.067,33.067,33.0077,33.0246,6311.0
2016-02-24 10:25:00,39.01,39.02,38.99,39.01,5982.0,33.0162,33.0246,32.9992,33.0162,5982.0
2016-02-24 10:30:00,39.02,39.07,38.98,39.03,11933.0,33.0246,33.067,32.9908,33.0331,11933.0
2016-02-24 10:35:00,39.0,39.09,39.0,39.09,6153.0,33.0077,33.0839,33.0077,33.0839,6153.0
2016-02-24 10:40:00,39.09,39.13,39.08,39.09,4446.0,33.0839,33.1177,33.0754,33.0839,4446.0
2016-02-24 10:45:00,39.1,39.13,39.08,39.12,4605.0,33.0923,33.1177,33.0754,33.1093,4605.0
2016-02-24 10:50:00,39.13,39.15,39.07,39.07,13991.0,33.1177,33.1347,33.067,33.067,13991.0
2016-02-24 10:55:00,39.08,39.12,39.08,39.11,4457.0,33.0754,33.1093,33.0754,33.1008,4457.0
2016-02-24 11:00:00,39.11,39.11,39.06,39.06,4750.0,33.1008,33.1008,33.0585,33.0585,4750.0
2016-02-24 11:05:00,39.05,39.08,39.03,39.04,8858.0,33.05,33.0754,33.0331,33.0416,8858.0
2016-02-24 11:10:00,39.05,39.07,39.05,39.05,2840.0,33.05,33.067,33.05,33.05,2840.0
2016-02-24 11:15:00,39.04,39.06,39.03,39.05,2600.0,33.0416,33.0585,33.0331,33.05,2600.0
2016-02-24 11:20:00,39.05,39.08,39.04,39.08,3900.0,33.05,33.0754,33.0416,33.0754,3900.0
2016-02-24 11:25:00,39.07,39.09,39.05,39.06,1144.0,33.067,33.0839,33.05,33.0585,1144.0
2016-02-24 11:30:00,39.05,39.11,39.05,39.09,2995.0,33.05,33.1008,33.05,33.0839,2995.0
2016-02-24 11:35:00,39.11,39.17,39.1,39.17,4648.0,33.1008,33.1516,33.0923,33.1516,4648.0
2016-02-24 11:40:00,39.18,39.24,39.18,39.24,5100.0,33.1601,33.2108,33.1601,33.2108,5100.0
2016-02-24 11:45:00,39.25,39.26,39.25,39.26,1300.0,33.2193,33.2278,33.2193,33.2278,1300.0
2016-02-24 11:50:00,39.26,39.27,39.23,39.23,2650.0,33.2278,33.2362,33.2024,33.2024,2650.0
2016-02-24 11:55:00,39.25,39.28,39.25,39.28,2600.0,33.2193,33.2447,33.2193,33.2447,2600.0
2016-02-24 12:00:00,39.26,39.3,39.25,39.3,2250.0,33.2278,33.2616,33.2193,33.2616,2250.0
2016-02-24 12:05:00,39.32,39.33,39.3,39.31,2320.0,33.2785,33.287,33.2616,33.2701,2320.0
2016-02-24 12:10:00,39.31,39.31,39.29,39.3,1452.0,33.2701,33.2701,33.2532,33.2616,1452.0
2016-02-24 12:15:00,39.31,39.31,39.25,39.26,3650.0,33.2701,33.2701,33.2193,33.2278,3650.0
2016-02-24 12:20:00,39.27,39.27,39.22,39.22,2950.0,33.2362,33.2362,33.1939,33.1939,2950.0
2016-02-24 12:25:00,39.21,39.22,39.19,39.19,1300.0,33.1854,33.1939,33.1685,33.1685,1300.0
2016-02-24 12:30:00,39.2,39.21,39.17,39.17,2420.0,33.177,33.1854,33.1516,33.1516,2420.0
2016-02-24 12:35:00,39.16,39.18,39.15,39.18,2118.0,33.1431,33.1601,33.1347,33.1601,2118.0
2016-02-24 12:40:00,39.17,39.2,39.17,39.18,3128.0,33.1516,33.177,33.1516,33.1601,3128.0
2016-02-24 12:45:00,39.18,39.23,39.18,39.22,1730.0,33.1601,33.2024,33.1601,33.1939,1730.0
2016-02-24 12:50:00,39.23,39.23,39.22,39.22,1199.0,33.2024,33.2024,33.1939,33.1939,1199.0
2016-02-24 12:55:00,39.23,39.24,39.21,39.21,1200.0,33.2024,33.2108,33.1854,33.1854,1200.0
2016-02-24 13:00:00,39.22,39.25,39.21,39.23,5965.0,33.1939,33.2193,33.1854,33.2024,5965.0
2016-02-24 13:05:00,39.24,39.29,39.24,39.26,5945.0,33.2108,33.2532,33.2108,33.2278,5945.0
2016-02-24 13:10:00,39.25,39.25,39.2,39.2,1930.0,33.2193,33.2193,33.177,33.177,1930.0
2016-02-24 13:15:00,39.2,39.22,39.2,39.22,4163.0,33.177,33.1939,33.177,33.1939,4163.0
2016-02-24 13:20:00,39.21,39.25,39.2,39.24,8139.0,33.1854,33.2193,33.177,33.2108,8139.0
2016-02-24 13:25:00,39.24,39.24,39.22,39.22,3000.0,33.2108,33.2108,33.1939,33.1939,3000.0
2016-02-24 13:30:00,39.22,39.23,39.21,39.22,2216.0,33.1939,33.2024,33.1854,33.1939,2216.0
2016-02-24 13:35:00,39.22,39.24,39.22,39.23,1600.0,33.1939,33.2108,33.1939,33.2024,1600.0
2016-02-24 13:40:00,39.23,39.24,39.23,39.24,1200.0,33.2024,33.2108,33.2024,33.2108,1200.0
2016-02-24 13:45:00,39.24,39.24,39.18,39.19,3200.0,33.2108,33.2108,33.1601,33.1685,3200.0
2016-02-24 13:50:00,39.2,39.21,39.19,39.2,3138.0,33.177,33.1854,33.1685,33.177,3138.0
2016-02-24 13:55:00,39.2,39.23,39.2,39.2,4209.0,33.177,33.2024,33.177,33.177,4209.0
2016-02-24 14:00:00,39.21,39.23,39.21,39.21,1714.0,33.1854,33.2024,33.1854,33.1854,1714.0
2016-02-24 14:05:00,39.21,39.3,39.21,39.3,3373.0,33.1854,33.2616,33.1854,33.2616,3373.0
2016-02-24 14:10:00,39.31,39.34,39.31,39.34,1500.0,33.2701,33.2955,33.2701,33.2955,1500.0
2016-02-24 14:15:00,39.35,39.38,39.35,39.36,3339.0,33.3039,33.3293,33.3039,33.3124,3339.0
2016-02-24 14:20:00,39.36,39.41,39.35,39.41,2800.0,33.3124,33.3547,33.3039,33.3547,2800.0
2016-02-24 14:25:00,39.4,39.43,39.39,39.43,4572.0,33.3463,33.3716,33.3378,33.3716,4572.0
2016-02-24 14:30:00,39.43,39.48,39.43,39.47,7241.0,33.3716,33.414,33.3716,33.4055,7241.0
2016-02-24 14:35:00,39.47,39.49,39.46,39.48,3086.0,33.4055,33.4224,33.397,33.414,3086.0
2016-02-24 14:40:00,39.48,39.56,39.48,39.55,18303.0,33.414,33.4817,33.414,33.4732,18303.0
2016-02-24 14:45:00,39.56,39.6,39.55,39.58,13006.0,33.4817,33.5155,33.4732,33.4986,13006.0
2016-02-24 14:50:00,39.58,39.59,39.52,39.54,4400.0,33.4986,33.5071,33.4478,33.4647,4400.0
2016-02-24 14:55:00,39.53,39.53,39.5,39.5,3605.0,33.4563,33.4563,33.4309,33.4309,3605.0
2016-02-24 15:00:00,39.5,39.53,39.5,39.5,2200.0,33.4309,33.4563,33.4309,33.4309,2200.0
2016-02-24 15:05:00,39.5,39.57,39.49,39.57,7000.0,33.4309,33.4901,33.4224,33.4901,7000.0
2016-02-24 15:10:00,39.58,39.59,39.56,39.59,3406.0,33.4986,33.5071,33.4817,33.5071,3406.0
2016-02-24 15:15:00,39.59,39.64,39.59,39.64,4310.0,33.5071,33.5494,33.5071,33.5494,4310.0
2016-02-24 15:20:00,39.64,39.67,39.63,39.66,6584.0,33.5494,33.5748,33.5409,33.5663,6584.0
2016-02-24 15:25:00,39.67,39.69,39.65,39.69,7904.0,33.5748,33.5917,33.5578,33.5917,7904.0
2016-02-24 15:30:00,39.68,39.69,39.63,39.64,8074.0,33.5832,33.5917,33.5409,33.5494,8074.0
2016-02-24 15:35:00,39.64,39.68,39.63,39.65,9597.0,33.5494,33.5832,33.5409,33.5578,9597.0
2016-02-24 15:40:00,39.65,39.67,39.59,39.59,7971.0,33.5578,33.5748,33.5071,33.5071,7971.0
2016-02-24 15:45:00,39.6,39.64,39.6,39.62,19560.0,33.5155,33.5494,33.5155,33.5325,19560.0
2016-02-24 15:50:00,39.62,39.65,39.61,39.64,15229.0,33.5325,33.5578,33.524,33.5494,15229.0
2016-02-24 15:55:00,39.64,39.67,39.63,39.63,37089.0,33.5494,33.5748,33.5409,33.5409,37089.0
2016-02-25 09:30:00,39.69,39.8,39.66,39.8,7113.0,33.5917,33.6848,33.5663,33.6848,7113.0
2016-02-25 09:35:00,39.73,39.77,39.72,39.72,461.0,33.6255,33.6594,33.6171,33.6171,461.0
2016-02-25 09:40:00,39.65,39.72,39.65,39.69,7401.0,33.5578,33.6171,33.5578,33.5917,7401.0
2016-02-25 09:45:00,39.69,39.79,39.66,39.79,4927.0,33.5917,33.6763,33.5663,33.6763,4927.0
2016-02-25 09:50:00,39.76,39.81,39.73,39.76,9004.0,33.6509,33.6933,33.6255,33.6509,9004.0
2016-02-25 09:55:00,39.77,39.82,39.74,39.81,6186.0,33.6594,33.7017,33.634,33.6933,6186.0
2016-02-25 10:00:00,39.79,39.79,39.62,39.63,8858.0,33.6763,33.6763,33.5325,33.5409,8858.0
2016-02-25 10:05:00,39.64,39.65,39.58,39.59,4142.0,33.5494,33.5578,33.4986,33.5071,4142.0
2016-02-25 10:10:00,39.58,39.61,39.56,39.61,4100.0,33.4986,33.524,33.4817,33.524,4100.0
2016-02-25 10:15:00,39.61,39.67,39.61,39.65,4400.0,33.524,33.5748,33.524,33.5578,4400.0
2016-02-25 10:20:00,39.67,39.67,39.62,39.63,3700.0,33.5748,33.5748,33.5325,33.5409,3700.0
2016-02-25 10:25:00,39.65,39.71,39.65,39.71,4035.0,33.5578,33.6086,33.5578,33.6086,4035.0
2016-02-25 10:30:00,39.73,39.74,39.65,39.66,3500.0,33.6255,33.634,33.5578,33.5663,3500.0
2016-02-25 10:35:00,39.66,39.66,39.61,39.62,3050.0,33.5663,33.5663,33.524,33.5325,3050.0
2016-02-25 10:40:00,39.63,39.66,39.63,39.63,2289.0,33.5409,33.5663,33.5409,33.5409,2289.0
2016-02-25 10:45:00,39.64,39.68,39.63,39.67,4502.0,33.5494,33.5832,33.5409,33.5748,4502.0
2016-02-25 10:50:00,39.66,39.69,39.65,39.69,2444.0,33.5663,33.5917,33.5578,33.5917,2444.0
2016-02-25 10:55:00,39.69,39.69,39.6,39.6,4600.0,33.5917,33.5917,33.5155,33.5155,4600.0
2016-02-25 11:00:00,39.61,39.61,39.58,39.6,4500.0,33.524,33.524,33.4986,33.5155,4500.0
2016-02-25 11:05:00,39.58,39.62,39.58,39.61,4232.0,33.4986,33.5325,33.4986,33.524,4232.0
2016-02-25 11:10:00,39.6,39.62,39.56,39.56,2100.0,33.5155,33.5325,33.4817,33.4817,2100.0
2016-02-25 11:15:00,39.54,39.58,39.51,39.51,6100.0,33.4647,33.4986,33.4394,33.4394,6100.0
2016-02-25 11:20:00,39.5,39.52,39.49,39.52,2200.0,33.4309,33.4478,33.4224,33.4478,2200.0
2016-02-25 11:25:00,39.56,39.61,39.56,39.6,4176.0,33.4817,33.524,33.4817,33.5155,4176.0
2016-02-25 11:30:00,39.6,39.61,39.58,39.59,6300.0,33.5155,33.524,33.4986,33.5071,6300.0
2016-02-25 11:35:00,39.59,39.64,39.58,39.62,1826.0,33.5071,33.5494,33.4986,33.5325,1826.0
2016-02-25 11:40:00,39.64,39.67,39.6,39.6,6676.0,33.5494,33.5748,33.5155,33.5155,6676.0
2016-02-25 11:45:00,39.62,39.64,39.62,39.63,3995.0,33.5325,33.5494,33.5325,33.5409,3995.0
2016-02-25 11:50:00,39.66,39.68,39.66,39.67,900.0,33.5663,33.5832,33.5663,33.5748,900.0
2016-02-25 11:55:00,39.67,39.7,39.67,39.67,16400.0,33.5748,33.6002,33.5748,33.5748,16400.0
2016-02-25 12:00:00,39.66,39.67,39.65,39.65,2944.0,33.5663,33.5748,33.5578,33.5578,2944.0
2016-02-25 12:05:00,39.65,39.67,39.64,39.65,2300.0,33.5578,33.5748,33.5494,33.5578,2300.0
2016-02-25 12:10:00,39.65,39.65,39.63,39.64,2413.0,33.5578,33.5578,33.5409,33.5494,2413.0
2016-02-25 12:15:00,39.65,39.66,39.62,39.63,5458.0,33.5578,33.5663,33.5325,33.5409,5458.0
2016-02-25 12:20:00,39.63,39.66,39.62,39.65,2205.0,33.5409,33.5663,33.5325,33.5578,2205.0
2016-02-25 12:25:00,39.64,39.7,39.64,39.67,10675.0,33.5494,33.6002,33.5494,33.5748,10675.0
2016-02-25 12:30:00,39.67,39.68,39.65,39.68,2675.0,33.5748,33.5832,33.5578,33.5832,2675.0
2016-02-25 12:35:00,39.67,39.72,39.67,39.71,1600.0,33.5748,33.6171,33.5748,33.6086,1600.0
2016-02-25 12:40:00,39.7,39.7,39.68,39.69,3200.0,33.6002,33.6002,33.5832,33.5917,3200.0
2016-02-25 12:45:00,39.68,39.69,39.65,39.66,3500.0,33.5832,33.5917,33.5578,33.5663,3500.0
2016-02-25 12:50:00,39.66,39.67,39.65,39.66,1500.0,33.5663,33.5748,33.5578,33.5663,1500.0
2016-02-25 12:55:00,39.67,39.67,39.64,39.64,3340.0,33.5748,33.5748,33.5494,33.5494,3340.0
2016-02-25 13:00:00,39.65,39.67,39.64,39.66,3612.0,33.5578,33.5748,33.5494,33.5663,3612.0
2016-02-25 13:05:00,39.65,39.67,39.65,39.65,1746.0,33.5578,33.5748,33.5578,33.5578,1746.0
2016-02-25 13:10:00,39.65,39.66,39.6,39.63,14981.0,33.5578,33.5663,33.5155,33.5409,14981.0
2016-02-25 13:15:00,39.62,39.64,39.6,39.63,4539.0,33.5325,33.5494,33.5155,33.5409,4539.0
2016-02-25 13:20:00,39.63,39.65,39.63,39.64,2650.0,33.5409,33.5578,33.5409,33.5494,2650.0
2016-02-25 13:25:00,39.64,39.7,39.63,39.7,3050.0,33.5494,33.6002,33.5409,33.6002,3050.0
2016-02-25 13:30:00,39.7,39.73,39.67,39.68,5367.0,33.6002,33.6255,33.5748,33.5832,5367.0
2016-02-25 13:35:00,39.68,39.7,39.66,39.7,3858.0,33.5832,33.6002,33.5663,33.6002,3858.0
2016-02-25 13:40:00,39.7,39.77,39.7,39.76,3450.0,33.6002,33.6594,33.6002,33.6509,3450.0
2016-02-25 13:45:00,39.77,39.77,39.75,39.75,3200.0,33.6594,33.6594,33.6425,33.6425,3200.0
2016-02-25 13:50:00,39.75,39.76,39.73,39.73,3800.0,33.6425,33.6509,33.6255,33.6255,3800.0
2016-02-25 13:55:00,39.74,39.74,39.71,39.73,2314.0,33.634,33.634,33.6086,33.6255,2314.0
2016-02-25 14:00:00,39.73,39.73,39.71,39.73,5943.0,33.6255,33.6255,33.6086,33.6255,5943.0
2016-02-25 14:05:00,39.73,39.73,39.7,39.71,3430.0,33.6255,33.6255,33.6002,33.6086,3430.0
2016-02-25 14:10:00,39.71,39.79,39.7,39.79,11685.0,33.6086,33.6763,33.6002,33.6763,11685.0
2016-02-25 14:15:00,39.8,39.82,39.79,39.82,4433.0,33.6848,33.7017,33.6763,33.7017,4433.0
2016-02-25 14:20:00,39.83,39.84,39.81,39.84,6711.0,33.7102,33.7186,33.6933,33.7186,6711.0
2016-02-25 14:25:00,39.83,39.83,39.79,39.82,10624.0,33.7102,33.7102,33.6763,33.7017,10624.0
2016-02-25 14:30:00,39.81,39.81,39.79,39.81,6587.0,33.6933,33.6933,33.6763,33.6933,6587.0
2016-02-25 14:35:00,39.82,39.84,39.79,39.84,4304.0,33.7017,33.7186,33.6763,33.7186,4304.0
2016-02-25 14:40:00,39.84,39.86,39.83,39.86,5704.0,33.7186,33.7356,33.7102,33.7356,5704.0
2016-02-25 14:45:00,39.86,39.89,39.84,39.85,3160.0,33.7356,33.761,33.7186,33.7271,3160.0
2016-02-25 14:50:00,39.85,39.85,39.78,39.79,4500.0,33.7271,33.7271,33.6679,33.6763,4500.0
2016-02-25 14:55:00,39.79,39.79,39.77,39.79,4495.0,33.6763,33.6763,33.6594,33.6763,4495.0
2016-02-25 15:00:00,39.78,39.81,39.77,39.81,9410.0,33.6679,33.6933,33.6594,33.6933,9410.0
2016-02-25 15:05:00,39.81,39.83,39.8,39.83,4849.0,33.6933,33.7102,33.6848,33.7102,4849.0
2016-02-25 15:10:00,39.83,39.84,39.82,39.83,4310.0,33.7102,33.7186,33.7017,33.7102,4310.0
2016-02-25 15:15:00,39.83,39.84,39.81,39.83,8001.0,33.7102,33.7186,33.6933,33.7102,8001.0
2016-02-25 15:20:00,39.84,39.86,39.83,39.86,6210.0,33.7186,33.7356,33.7102,33.7356,6210.0
2016-02-25 15:25:00,39.86,39.86,39.83,39.84,6981.0,33.7356,33.7356,33.7102,33.7186,6981.0
2016-02-25 15:30:00,39.84,39.87,39.83,39.85,9880.0,33.7186,33.744,33.7102,33.7271,9880.0
2016-02-25 15:35:00,39.85,39.89,39.84,39.89,7521.0,33.7271,33.761,33.7186,33.761,7521.0
2016-02-25 15:40:00,39.89,39.94,39.89,39.93,10149.0,33.761,33.8033,33.761,33.7948,10149.0
2016-02-25 15:45:00,39.93,39.96,39.93,39.93,20107.0,33.7948,33.8202,33.7948,33.7948,20107.0
2016-02-25 15:50:00,39.93,39.97,39.92,39.95,21124.0,33.7948,33.8287,33.7864,33.8117,21124.0
2016-02-25 15:55:00,39.95,40.0,39.95,40.0,69189.0,33.8117,33.8541,33.8117,33.8541,69189.0
2016-02-26 09:30:00,40.17,40.23,40.06,40.06,4657.0,33.9979,34.0487,33.9048,33.9048,4657.0
2016-02-26 09:35:00,40.14,40.16,40.11,40.14,4550.0,33.9726,33.9895,33.9472,33.9726,4550.0
2016-02-26 09:40:00,40.16,40.16,40.08,40.09,1050.0,33.9895,33.9895,33.9218,33.9302,1050.0
2016-02-26 09:45:00,40.1,40.15,40.08,40.14,3282.0,33.9387,33.981,33.9218,33.9726,3282.0
2016-02-26 09:50:00,40.14,40.25,40.14,40.25,3199.0,33.9726,34.0657,33.9726,34.0657,3199.0
2016-02-26 09:55:00,40.24,40.27,40.24,40.26,1000.0,34.0572,34.0826,34.0572,34.0741,1000.0
2016-02-26 10:00:00,40.21,40.21,40.02,40.02,7754.0,34.0318,34.0318,33.871,33.871,7754.0
2016-02-26 10:05:00,40.0,40.0,39.89,39.9,13776.0,33.8541,33.8541,33.761,33.7694,13776.0
2016-02-26 10:10:00,39.89,39.99,39.87,39.99,6030.0,33.761,33.8456,33.744,33.8456,6030.0
2016-02-26 10:15:00,39.98,40.01,39.93,39.93,6100.0,33.8371,33.8625,33.7948,33.7948,6100.0
2016-02-26 10:20:00,39.92,39.93,39.84,39.84,8300.0,33.7864,33.7948,33.7186,33.7186,8300.0
2016-02-26 10:25:00,39.87,39.96,39.87,39.96,3888.0,33.744,33.8202,33.744,33.8202,3888.0
2016-02-26 10:30:00,39.97,40.03,39.96,40.03,3300.0,33.8287,33.8795,33.8202,33.8795,3300.0
2016-02-26 10:35:00,40.03,40.07,40.01,40.07,3600.0,33.8795,33.9133,33.8625,33.9133,3600.0
2016-02-26 10:40:00,40.08,40.11,40.08,40.09,3951.0,33.9218,33.9472,33.9218,33.9302,3951.0
2016-02-26 10:45:00,40.09,40.19,40.09,40.19,1500.0,33.9302,34.0149,33.9302,34.0149,1500.0
2016-02-26 10:50:00,40.2,40.21,40.17,40.18,2400.0,34.0233,34.0318,33.9979,34.0064,2400.0
2016-02-26 10:55:00,40.18,40.19,40.17,40.19,2489.0,34.0064,34.0149,33.9979,34.0149,2489.0
2016-02-26 11:00:00,40.19,40.19,40.09,40.11,9504.0,34.0149,34.0149,33.9302,33.9472,9504.0
2016-02-26 11:05:00,40.11,40.13,40.07,40.07,7900.0,33.9472,33.9641,33.9133,33.9133,7900.0
2016-02-26 11:10:00,40.07,40.15,40.07,40.14,10100.0,33.9133,33.981,33.9133,33.9726,10100.0
2016-02-26 11:15:00,40.14,40.17,40.13,40.14,14634.0,33.9726,33.9979,33.9641,33.9726,14634.0
2016-02-26 11:20:00,40.14,40.18,40.14,40.16,7212.0,33.9726,34.0064,33.9726,33.9895,7212.0
2016-02-26 11:25:00,40.17,40.19,40.12,40.13,14957.0,33.9979,34.0149,33.9556,33.9641,14957.0
2016-02-26 11:30:00,40.12,40.16,40.11,40.15,6700.0,33.9556,33.9895,33.9472,33.981,6700.0
2016-02-26 11:35:00,40.14,40.16,40.12,40.12,6412.0,33.9726,33.9895,33.9556,33.9556,6412.0
2016-02-26 11:40:00,40.11,40.18,40.11,40.18,4354.0,33.9472,34.0064,33.9472,34.0064,4354.0
2016-02-26 11:45:00,40.19,40.22,40.19,40.2,5931.0,34.0149,34.0403,34.0149,34.0233,5931.0
2016-02-26 11:50:00,40.21,40.23,40.2,40.23,5742.0,34.0318,34.0487,34.0233,34.0487,5742.0
2016-02-26 11:55:00,40.21,40.25,40.2,40.25,3996.0,34.0318,34.0657,34.0233,34.0657,3996.0
2016-02-26 12:00:00,40.22,40.22,40.12,40.13,5464.0,34.0403,34.0403,33.9556,33.9641,5464.0
2016-02-26 12:05:00,40.12,40.12,40.08,40.09,4301.0,33.9556,33.9556,33.9218,33.9302,4301.0
2016-02-26 12:10:00,40.09,40.11,40.05,40.11,11362.0,33.9302,33.9472,33.8964,33.9472,11362.0
2016-02-26 12:15:00,40.11,40.15,40.11,40.15,1800.0,33.9472,33.981,33.9472,33.981,1800.0
2016-02-26 12:20:00,40.14,40.16,40.14,40.14,908.0,33.9726,33.9895,33.9726,33.9726,908.0
2016-02-26 12:25:00,40.13,40.19,40.13,40.18,1400.0,33.9641,34.0149,33.9641,34.0064,1400.0
2016-02-26 12:30:00,40.18,40.19,40.14,40.14,3700.0,34.0064,34.0149,33.9726,33.9726,3700.0
2016-02-26 12:35:00,40.13,40.13,40.1,40.1,1998.0,33.9641,33.9641,33.9387,33.9387,1998.0
2016-02-26 12:40:00,40.1,40.1,40.06,40.08,2030.0,33.9387,33.9387,33.9048,33.9218,2030.0
2016-02-26 12:45:00,40.08,40.09,40.05,40.06,3400.0,33.9218,33.9302,33.8964,33.9048,3400.0
2016-02-26 12:50:00,40.06,40.08,40.04,40.08,3117.0,33.9048,33.9218,33.8879,33.9218,3117.0
2016-02-26 12:55:00,40.09,40.09,40.06,40.06,1200.0,33.9302,33.9302,33.9048,33.9048,1200.0
2016-02-26 13:00:00,40.07,40.07,40.03,40.05,2500.0,33.9133,33.9133,33.8795,33.8964,2500.0
2016-02-26 13:05:00,40.05,40.08,40.05,40.08,2400.0,33.8964,33.9218,33.8964,33.9218,2400.0
2016-02-26 13:10:00,40.06,40.06,40.0,40.0,2146.0,33.9048,33.9048,33.8541,33.8541,2146.0
2016-02-26 13:15:00,39.99,40.0,39.99,39.99,2162.0,33.8456,33.8541,33.8456,33.8456,2162.0
2016-02-26 13:20:00,39.98,40.0,39.97,39.98,7453.0,33.8371,33.8541,33.8287,33.8371,7453.0
2016-02-26 13:25:00,39.98,39.99,39.96,39.96,2004.0,33.8371,33.8456,33.8202,33.8202,2004.0
2016-02-26 13:30:00,39.96,39.97,39.95,39.95,1432.0,33.8202,33.8287,33.8117,33.8117,1432.0
2016-02-26 13:35:00,39.96,39.99,39.95,39.96,2910.0,33.8202,33.8456,33.8117,33.8202,2910.0
2016-02-26 13:40:00,39.96,39.97,39.91,39.91,1900.0,33.8202,33.8287,33.7779,33.7779,1900.0
2016-02-26 13:45:00,39.91,39.91,39.89,39.89,2201.0,33.7779,33.7779,33.761,33.761,2201.0
2016-02-26 13:50:00,39.9,39.9,39.86,39.86,2200.0,33.7694,33.7694,33.7356,33.7356,2200.0
2016-02-26 13:55:00,39.86,39.91,39.86,39.91,7410.0,33.7356,33.7779,33.7356,33.7779,7410.0
2016-02-26 14:00:00,39.91,39.93,39.88,39.89,5300.0,33.7779,33.7948,33.7525,33.761,5300.0
2016-02-26 14:05:00,39.9,39.91,39.88,39.89,4000.0,33.7694,33.7779,33.7525,33.761,4000.0
2016-02-26 14:10:00,39.89,39.92,39.87,39.92,3560.0,33.761,33.7864,33.744,33.7864,3560.0
2016-02-26 14:15:00,39.92,39.93,39.9,39.92,6390.0,33.7864,33.7948,33.7694,33.7864,6390.0
2016-02-26 14:20:00,39.91,39.92,39.89,39.91,5578.0,33.7779,33.7864,33.761,33.7779,5578.0
2016-02-26 14:25:00,39.91,39.95,39.91,39.95,2410.0,33.7779,33.8117,33.7779,33.8117,2410.0
2016-02-26 14:30:00,39.95,39.96,39.92,39.94,4921.0,33.8117,33.8202,33.7864,33.8033,4921.0
2016-02-26 14:35:00,39.93,39.93,39.89,39.89,4221.0,33.7948,33.7948,33.761,33.761,4221.0
2016-02-26 14:40:00,39.88,39.89,39.87,39.89,2838.0,33.7525,33.761,33.744,33.761,2838.0
2016-02-26 14:45:00,39.9,39.91,39.89,39.91,3199.0,33.7694,33.7779,33.761,33.7779,3199.0
2016-02-26 14:50:00,39.92,39.93,39.91,39.92,5300.0,33.7864,33.7948,33.7779,33.7864,5300.0
2016-02-26 14:55:00,39.92,39.93,39.91,39.92,2725.0,33.7864,33.7948,33.7779,33.7864,2725.0
2016-02-26 15:00:00,39.92,39.96,39.92,39.96,3468.0,33.7864,33.8202,33.7864,33.8202,3468.0
2016-02-26 15:05:00,39.96,39.97,39.95,39.96,3945.0,33.8202,33.8287,33.8117,33.8202,3945.0
2016-02-26 15:10:00,39.97,39.99,39.96,39.98,3317.0,33.8287,33.8456,33.8202,33.8371,3317.0
2016-02-26 15:15:00,39.98,40.05,39.98,40.04,5701.0,33.8371,33.8964,33.8371,33.8879,5701.0
2016-02-26 15:20:00,40.05,40.06,40.02,40.05,10531.0,33.8964,33.9048,33.871,33.8964,10531.0
2016-02-26 15:25:00,40.05,40.05,40.02,40.02,5949.0,33.8964,33.8964,33.871,33.871,5949.0
2016-02-26 15:30:00,40.02,40.06,40.02,40.04,4095.0,33.871,33.9048,33.871,33.8879,4095.0
2016-02-26 15:35:00,40.04,40.04,40.01,40.01,5441.0,33.8879,33.8879,33.8625,33.8625,5441.0
2016-02-26 15:40:00,40.01,40.05,40.01,40.04,6606.0,33.8625,33.8964,33.8625,33.8879,6606.0
2016-02-26 15:45:00,40.05,40.08,40.05,40.07,17559.0,33.8964,33.9218,33.8964,33.9133,17559.0
2016-02-26 15:50:00,40.07,40.08,40.06,40.06,9442.0,33.9133,33.9218,33.9048,33.9048,9442.0
2016-02-26 15:55:00,40.07,40.08,40.05,40.05,60339.0,33.9133,33.9218,33.8964,33.8964,60339.0
2016-02-29 09:30:00,39.96,40.07,39.84,39.84,11692.0,33.8202,33.9133,33.7186,33.7186,11692.0
2016-02-29 09:35:00,39.87,39.96,39.83,39.92,9062.0,33.744,33.8202,33.7102,33.7864,9062.0
2016-02-29 09:40:00,39.9,39.92,39.74,39.74,6455.0,33.7694,33.7864,33.634,33.634,6455.0
2016-02-29 09:45:00,39.78,39.82,39.72,39.8,3900.0,33.6679,33.7017,33.6171,33.6848,3900.0
2016-02-29 09:50:00,39.82,39.83,39.72,39.76,13024.0,33.7017,33.7102,33.6171,33.6509,13024.0
2016-02-29 09:55:00,39.76,39.76,39.68,39.68,3009.0,33.6509,33.6509,33.5832,33.5832,3009.0
2016-02-29 10:00:00,39.67,39.77,39.67,39.76,5700.0,33.5748,33.6594,33.5748,33.6509,5700.0
2016-02-29 10:05:00,39.76,39.83,39.76,39.8,3425.0,33.6509,33.7102,33.6509,33.6848,3425.0
2016-02-29 10:10:00,39.81,39.86,39.8,39.86,4908.0,33.6933,33.7356,33.6848,33.7356,4908.0
2016-02-29 10:15:00,39.87,39.91,39.83,39.83,7831.0,33.744,33.7779,33.7102,33.7102,7831.0
2016-02-29 10:20:00,39.83,39.88,39.83,39.85,4350.0,33.7102,33.7525,33.7102,33.7271,4350.0
2016-02-29 10:25:00,39.84,39.84,39.74,39.79,3600.0,33.7186,33.7186,33.634,33.6763,3600.0
2016-02-29 10:30:00,39.79,39.82,39.76,39.76,4083.0,33.6763,33.7017,33.6509,33.6509,4083.0
2016-02-29 10:35:00,39.77,39.79,39.74,39.79,3614.0,33.6594,33.6763,33.634,33.6763,3614.0
2016-02-29 10:40:00,39.78,39.86,39.77,39.86,3765.0,33.6679,33.7356,33.6594,33.7356,3765.0
2016-02-29 10:45:00,39.87,39.88,39.85,39.87,3370.0,33.744,33.7525,33.7271,33.744,3370.0
2016-02-29 10:50:00,39.87,39.95,39.86,39.95,6012.0,33.744,33.8117,33.7356,33.8117,6012.0
2016-02-29 10:55:00,39.95,39.95,39.88,39.93,4407.0,33.8117,33.8117,33.7525,33.7948,4407.0
2016-02-29 11:00:00,39.95,40.0,39.95,39.97,4957.0,33.8117,33.8541,33.8117,33.8287,4957.0
2016-02-29 11:05:00,39.98,39.98,39.91,39.95,10683.0,33.8371,33.8371,33.7779,33.8117,10683.0
2016-02-29 11:10:00,39.97,39.98,39.94,39.97,4500.0,33.8287,33.8371,33.8033,33.8287,4500.0
2016-02-29 11:15:00,39.98,39.98,39.95,39.97,4500.0,33.8371,33.8371,33.8117,33.8287,4500.0
2016-02-29 11:20:00,39.96,39.98,39.95,39.97,8761.0,33.8202,33.8371,33.8117,33.8287,8761.0
2016-02-29 11:25:00,39.97,39.98,39.96,39.96,19678.0,33.8287,33.8371,33.8202,33.8202,19678.0
2016-02-29 11:30:00,39.96,40.02,39.95,40.02,27161.0,33.8202,33.871,33.8117,33.871,27161.0
2016-02-29 11:35:00,40.02,40.11,40.0,40.11,7900.0,33.871,33.9472,33.8541,33.9472,7900.0
2016-02-29 11:40:00,40.11,40.12,40.11,40.11,2500.0,33.9472,33.9556,33.9472,33.9472,2500.0
2016-02-29 11:45:00,40.11,40.14,40.11,40.13,5257.0,33.9472,33.9726,33.9472,33.9641,5257.0
2016-02-29 11:50:00,40.13,40.16,40.12,40.16,2299.0,33.9641,33.9895,33.9556,33.9895,2299.0
2016-02-29 11:55:00,40.16,40.17,40.13,40.15,4704.0,33.9895,33.9979,33.9641,33.981,4704.0
2016-02-29 12:00:00,40.15,40.16,40.13,40.13,2704.0,33.981,33.9895,33.9641,33.9641,2704.0
2016-02-29 12:05:00,40.13,40.14,40.1,40.1,2247.0,33.9641,33.9726,33.9387,33.9387,2247.0
2016-02-29 12:10:00,40.1,40.12,40.1,40.11,3973.0,33.9387,33.9556,33.9387,33.9472,3973.0
2016-02-29 12:15:00,40.12,40.17,40.11,40.16,17214.0,33.9556,33.9979,33.9472,33.9895,17214.0
2016-02-29 12:20:00,40.16,40.17,40.14,40.14,2833.0,33.9895,33.9979,33.9726,33.9726,2833.0
2016-02-29 12:25:00,40.14,40.14,40.1,40.12,5781.0,33.9726,33.9726,33.9387,33.9556,5781.0
2016-02-29 12:30:00,40.13,40.14,40.1,40.14,8593.0,33.9641,33.9726,33.9387,33.9726,8593.0
2016-02-29 12:35:00,40.14,40.14,40.02,40.05,19301.0,33.9726,33.9726,33.871,33.8964,19301.0
2016-02-29 12:40:00,40.06,40.14,40.06,40.12,11816.0,33.9048,33.9726,33.9048,33.9556,11816.0
2016-02-29 12:45:00,40.11,40.14,40.11,40.13,1600.0,33.9472,33.9726,33.9472,33.9641,1600.0
2016-02-29 12:50:00,40.12,40.15,40.12,40.15,1619.0,33.9556,33.981,33.9556,33.981,1619.0
2016-02-29 12:55:00,40.16,40.21,40.15,40.21,9889.0,33.9895,34.0318,33.981,34.0318,9889.0
2016-02-29 13:00:00,40.2,40.2,40.17,40.18,3506.0,34.0233,34.0233,33.9979,34.0064,3506.0
2016-02-29 13:05:00,40.16,40.21,40.16,40.21,23750.0,33.9895,34.0318,33.9895,34.0318,23750.0
2016-02-29 13:10:00,40.21,40.24,40.2,40.23,12458.0,34.0318,34.0572,34.0233,34.0487,12458.0
2016-02-29 13:15:00,40.24,40.27,40.24,40.24,5804.0,34.0572,34.0826,34.0572,34.0572,5804.0
2016-02-29 13:20:00,40.24,40.24,40.19,40.2,8710.0,34.0572,34.0572,34.0149,34.0233,8710.0
2016-02-29 13:25:00,40.2,40.22,40.18,40.19,16962.0,34.0233,34.0403,34.0064,34.0149,16962.0
2016-02-29 13:30:00,40.19,40.2,40.18,40.19,6174.0,34.0149,34.0233,34.0064,34.0149,6174.0
2016-02-29 13:35:00,40.19,40.22,40.18,40.21,11141.0,34.0149,34.0403,34.0064,34.0318,11141.0
2016-02-29 13:40:00,40.21,40.23,40.2,40.23,22231.0,34.0318,34.0487,34.0233,34.0487,22231.0
2016-02-29 13:45:00,40.22,40.24,40.22,40.24,11501.0,34.0403,34.0572,34.0403,34.0572,11501.0
2016-02-29 13:50:00,40.23,40.24,40.21,40.22,3676.0,34.0487,34.0572,34.0318,34.0403,3676.0
2016-02-29 13:55:00,40.21,40.22,40.19,40.22,6835.0,34.0318,34.0403,34.0149,34.0403,6835.0
2016-02-29 14:00:00,40.23,40.27,40.22,40.27,3653.0,34.0487,34.0826,34.0403,34.0826,3653.0
2016-02-29 14:05:00,40.27,40.28,40.22,40.23,7361.0,34.0826,34.091,34.0403,34.0487,7361.0
2016-02-29 14:10:00,40.22,40.22,40.15,40.15,4125.0,34.0403,34.0403,33.981,33.981,4125.0
2016-02-29 14:15:00,40.13,40.14,40.08,40.08,2100.0,33.9641,33.9726,33.9218,33.9218,2100.0
2016-02-29 14:20:00,40.07,40.07,39.99,39.99,4789.0,33.9133,33.9133,33.8456,33.8456,4789.0
2016-02-29 14:25:00,39.99,40.02,39.97,40.02,5634.0,33.8456,33.871,33.8287,33.871,5634.0
2016-02-29 14:30:00,40.03,40.04,40.0,40.0,4249.0,33.8795,33.8879,33.8541,33.8541,4249.0
2016-02-29 14:35:00,39.99,40.01,39.97,39.97,2700.0,33.8456,33.8625,33.8287,33.8287,2700.0
2016-02-29 14:40:00,39.97,39.97,39.91,39.91,4078.0,33.8287,33.8287,33.7779,33.7779,4078.0
2016-02-29 14:45:00,39.91,39.92,39.9,39.91,5389.0,33.7779,33.7864,33.7694,33.7779,5389.0
2016-02-29 14:50:00,39.91,39.95,39.91,39.94,5655.0,33.7779,33.8117,33.7779,33.8033,5655.0
2016-02-29 14:55:00,39.93,39.95,39.92,39.92,5200.0,33.7948,33.8117,33.7864,33.7864,5200.0
2016-02-29 15:00:00,39.91,39.91,39.86,39.86,8682.0,33.7779,33.7779,33.7356,33.7356,8682.0
2016-02-29 15:05:00,39.86,39.89,39.84,39.87,6685.0,33.7356,33.761,33.7186,33.744,6685.0
2016-02-29 15:10:00,39.86,39.87,39.83,39.85,5630.0,33.7356,33.744,33.7102,33.7271,5630.0
2016-02-29 15:15:00,39.86,39.87,39.83,39.83,6970.0,33.7356,33.744,33.7102,33.7102,6970.0
2016-02-29 15:20:00,39.83,39.86,39.83,39.86,4116.0,33.7102,33.7356,33.7102,33.7356,4116.0
2016-02-29 15:25:00,39.87,39.93,39.85,39.92,6131.0,33.744,33.7948,33.7271,33.7864,6131.0
2016-02-29 15:30:00,39.9,39.95,39.9,39.94,9587.0,33.7694,33.8117,33.7694,33.8033,9587.0
2016-02-29 15:35:00,39.95,39.96,39.92,39.96,6823.0,33.8117,33.8202,33.7864,33.8202,6823.0
2016-02-29 15:40:00,39.95,39.96,39.92,39.96,11649.0,33.8117,33.8202,33.7864,33.8202,11649.0
2016-02-29 15:45:00,39.97,39.98,39.93,39.97,21165.0,33.8287,33.8371,33.7948,33.8287,21165.0
2016-02-29 15:50:00,39.96,39.96,39.87,39.91,27100.0,33.8202,33.8202,33.744,33.7779,27100.0
2016-02-29 15:55:00,39.9,39.92,39.83,39.84,122286.0,33.7694,33.7864,33.7102,33.7186,122286.0
2016-03-01 09:30:00,40.17,40.23,40.17,40.18,4196.0,33.9979,34.0487,33.9979,34.0064,4196.0
2016-03-01 09:35:00,40.16,40.17,39.99,40.03,2325.0,33.9895,33.9979,33.8456,33.8795,2325.0
2016-03-01 09:40:00,40.03,40.13,39.97,40.04,8349.0,33.8795,33.9641,33.8287,33.8879,8349.0
2016-03-01 09:45:00,40.06,40.13,40.06,40.13,6521.0,33.9048,33.9641,33.9048,33.9641,6521.0
2016-03-01 09:50:00,40.13,40.14,40.08,40.08,6650.0,33.9641,33.9726,33.9218,33.9218,6650.0
2016-03-01 09:55:00,40.07,40.08,40.03,40.06,3300.0,33.9133,33.9218,33.8795,33.9048,3300.0
2016-03-01 10:00:00,40.07,40.17,40.07,40.15,7350.0,33.9133,33.9979,33.9133,33.981,7350.0
2016-03-01 10:05:00,40.16,40.18,40.08,40.08,6600.0,33.9895,34.0064,33.9218,33.9218,6600.0
2016-03-01 10:10:00,40.09,40.09,40.01,40.02,5300.0,33.9302,33.9302,33.8625,33.871,5300.0
2016-03-01 10:15:00,40.02,40.04,39.92,39.92,11122.0,33.871,33.8879,33.7864,33.7864,11122.0
2016-03-01 10:20:00,39.92,40.01,39.89,40.01,8916.0,33.7864,33.8625,33.761,33.8625,8916.0
2016-03-01 10:25:00,40.02,40.14,40.02,40.14,4188.0,33.871,33.9726,33.871,33.9726,4188.0
2016-03-01 10:30:00,40.14,40.22,40.12,40.2,8084.0,33.9726,34.0403,33.9556,34.0233,8084.0
2016-03-01 10:35:00,40.2,40.26,40.2,40.24,6244.0,34.0233,34.0741,34.0233,34.0572,6244.0
2016-03-01 10:40:00,40.23,40.25,40.2,40.25,4150.0,34.0487,34.0657,34.0233,34.0657,4150.0
2016-03-01 10:45:00,40.24,40.24,40.19,40.2,6256.0,34.0572,34.0572,34.0149,34.0233,6256.0
2016-03-01 10:50:00,40.2,40.23,40.18,40.22,7679.0,34.0233,34.0487,34.0064,34.0403,7679.0
2016-03-01 10:55:00,40.23,40.25,40.2,40.25,10577.0,34.0487,34.0657,34.0233,34.0657,10577.0
2016-03-01 11:00:00,40.24,40.3,40.24,40.28,5337.0,34.0572,34.108,34.0572,34.091,5337.0
2016-03-01 11:05:00,40.28,40.33,40.27,40.31,13007.0,34.091,34.1334,34.0826,34.1164,13007.0
2016-03-01 11:10:00,40.32,40.36,40.31,40.36,12165.0,34.1249,34.1588,34.1164,34.1588,12165.0
2016-03-01 11:15:00,40.36,40.4,40.35,40.39,8929.0,34.1588,34.1926,34.1503,34.1841,8929.0
2016-03-01 11:20:00,40.39,40.42,40.38,40.4,5181.0,34.1841,34.2095,34.1757,34.1926,5181.0
2016-03-01 11:25:00,40.41,40.52,40.41,40.5,9035.0,34.2011,34.2942,34.2011,34.2772,9035.0
2016-03-01 11:30:00,40.5,40.51,40.46,40.48,3718.0,34.2772,34.2857,34.2434,34.2603,3718.0
2016-03-01 11:35:00,40.49,40.51,40.45,40.5,6200.0,34.2688,34.2857,34.2349,34.2772,6200.0
2016-03-01 11:40:00,40.51,40.51,40.46,40.47,7556.0,34.2857,34.2857,34.2434,34.2519,7556.0
2016-03-01 11:45:00,40.46,40.5,40.45,40.46,8672.0,34.2434,34.2772,34.2349,34.2434,8672.0
2016-03-01 11:50:00,40.47,40.48,40.44,40.45,6000.0,34.2519,34.2603,34.2265,34.2349,6000.0
2016-03-01 11:55:00,40.46,40.47,40.43,40.47,5602.0,34.2434,34.2519,34.218,34.2519,5602.0
2016-03-01 12:00:00,40.46,40.46,40.45,40.45,2600.0,34.2434,34.2434,34.2349,34.2349,2600.0
2016-03-01 12:05:00,40.46,40.47,40.44,40.46,4485.0,34.2434,34.2519,34.2265,34.2434,4485.0
2016-03-01 12:10:00,40.46,40.47,40.45,40.46,3200.0,34.2434,34.2519,34.2349,34.2434,3200.0
2016-03-01 12:15:00,40.47,40.49,40.46,40.49,7510.0,34.2519,34.2688,34.2434,34.2688,7510.0
2016-03-01 12:20:00,40.48,40.49,40.46,40.47,8403.0,34.2603,34.2688,34.2434,34.2519,8403.0
2016-03-01 12:25:00,40.47,40.47,40.46,40.46,2026.0,34.2519,34.2519,34.2434,34.2434,2026.0
2016-03-01 12:30:00,40.46,40.49,40.46,40.47,5900.0,34.2434,34.2688,34.2434,34.2519,5900.0
2016-03-01 12:35:00,40.47,40.47,40.43,40.43,2700.0,34.2519,34.2519,34.218,34.218,2700.0
2016-03-01 12:40:00,40.43,40.43,40.41,40.43,6763.0,34.218,34.218,34.2011,34.218,6763.0
2016-03-01 12:45:00,40.42,40.45,40.41,40.44,3904.0,34.2095,34.2349,34.2011,34.2265,3904.0
2016-03-01 12:50:00,40.43,40.43,40.4,40.42,3800.0,34.218,34.218,34.1926,34.2095,3800.0
2016-03-01 12:55:00,40.41,40.44,40.41,40.44,3561.0,34.2011,34.2265,34.2011,34.2265,3561.0
2016-03-01 13:00:00,40.44,40.45,40.42,40.45,5244.0,34.2265,34.2349,34.2095,34.2349,5244.0
2016-03-01 13:05:00,40.44,40.47,40.44,40.44,7626.0,34.2265,34.2519,34.2265,34.2265,7626.0
2016-03-01 13:10:00,40.44,40.45,40.4,40.41,4485.0,34.2265,34.2349,34.1926,34.2011,4485.0
2016-03-01 13:15:00,40.42,40.43,40.42,40.43,3996.0,34.2095,34.218,34.2095,34.218,3996.0
2016-03-01 13:20:00,40.43,40.46,40.43,40.44,4599.0,34.218,34.2434,34.218,34.2265,4599.0
2016-03-01 13:25:00,40.45,40.46,40.44,40.44,3500.0,34.2349,34.2434,34.2265,34.2265,3500.0
2016-03-01 13:30:00,40.45,40.45,40.42,40.43,4000.0,34.2349,34.2349,34.2095,34.218,4000.0
2016-03-01 13:35:00,40.43,40.44,40.37,40.37,16790.0,34.218,34.2265,34.1672,34.1672,16790.0
2016-03-01 13:40:00,40.37,40.41,40.37,40.41,4237.0,34.1672,34.2011,34.1672,34.2011,4237.0
2016-03-01 13:45:00,40.4,40.4,40.37,40.38,7033.0,34.1926,34.1926,34.1672,34.1757,7033.0
2016-03-01 13:50:00,40.38,40.38,40.32,40.32,9030.0,34.1757,34.1757,34.1249,34.1249,9030.0
2016-03-01 13:55:00,40.33,40.34,40.31,40.33,8725.0,34.1334,34.1418,34.1164,34.1334,8725.0
2016-03-01 14:00:00,40.33,40.35,40.32,40.34,5972.0,34.1334,34.1503,34.1249,34.1418,5972.0
2016-03-01 14:05:00,40.34,40.36,40.33,40.36,3720.0,34.1418,34.1588,34.1334,34.1588,3720.0
2016-03-01 14:10:00,40.36,40.37,40.35,40.37,3717.0,34.1588,34.1672,34.1503,34.1672,3717.0
2016-03-01 14:15:00,40.37,40.38,40.36,40.37,4605.0,34.1672,34.1757,34.1588,34.1672,4605.0
2016-03-01 14:20:00,40.37,40.37,40.31,40.31,9111.0,34.1672,34.1672,34.1164,34.1164,9111.0
2016-03-01 14:25:00,40.3,40.3,40.29,40.29,4124.0,34.108,34.108,34.0995,34.0995,4124.0
2016-03-01 14:30:00,40.3,40.33,40.3,40.33,4348.0,34.108,34.1334,34.108,34.1334,4348.0
2016-03-01 14:35:00,40.33,40.33,40.3,40.31,8500.0,34.1334,34.1334,34.108,34.1164,8500.0
2016-03-01 14:40:00,40.32,40.36,40.32,40.36,3700.0,34.1249,34.1588,34.1249,34.1588,3700.0
2016-03-01 14:45:00,40.37,40.38,40.34,40.34,9400.0,34.1672,34.1757,34.1418,34.1418,9400.0
2016-03-01 14:50:00,40.34,40.37,40.34,40.36,6066.0,34.1418,34.1672,34.1418,34.1588,6066.0
2016-03-01 14:55:00,40.37,40.39,40.36,40.38,18176.0,34.1672,34.1841,34.1588,34.1757,18176.0
2016-03-01 15:00:00,40.39,40.4,40.39,40.39,7572.0,34.1841,34.1926,34.1841,34.1841,7572.0
2016-03-01 15:05:00,40.4,40.43,40.39,40.41,12169.0,34.1926,34.218,34.1841,34.2011,12169.0
2016-03-01 15:10:00,40.41,40.43,40.4,40.43,7604.0,34.2011,34.218,34.1926,34.218,7604.0
2016-03-01 15:15:00,40.43,40.45,40.42,40.44,24151.0,34.218,34.2349,34.2095,34.2265,24151.0
2016-03-01 15:20:00,40.45,40.46,40.4,40.42,18417.0,34.2349,34.2434,34.1926,34.2095,18417.0
2016-03-01 15:25:00,40.41,40.44,40.41,40.44,9363.0,34.2011,34.2265,34.2011,34.2265,9363.0
2016-03-01 15:30:00,40.44,40.45,40.43,40.45,10762.0,34.2265,34.2349,34.218,34.2349,10762.0
2016-03-01 15:35:00,40.46,40.47,40.45,40.46,8436.0,34.2434,34.2519,34.2349,34.2434,8436.0
2016-03-01 15:40:00,40.46,40.46,40.44,40.45,17042.0,34.2434,34.2434,34.2265,34.2349,17042.0
2016-03-01 15:45:00,40.45,40.53,40.45,40.52,29759.0,34.2349,34.3026,34.2349,34.2942,29759.0
2016-03-01 15:50:00,40.52,40.52,40.51,40.52,22035.0,34.2942,34.2942,34.2857,34.2942,22035.0
2016-03-01 15:55:00,40.52,40.61,40.52,40.61,66781.0,34.2942,34.3703,34.2942,34.3703,66781.0
2016-03-02 09:30:00,40.07,40.27,40.01,40.09,6942.0,34.233,34.4039,34.1817,34.2501,6942.0
2016-03-02 09:35:00,40.09,40.09,40.04,40.04,3000.0,34.2501,34.2501,34.2074,34.2074,3000.0
2016-03-02 09:40:00,40.01,40.12,40.01,40.1,4838.0,34.1817,34.2757,34.1817,34.2586,4838.0
2016-03-02 09:45:00,40.15,40.18,40.08,40.11,12094.0,34.3014,34.327,34.2416,34.2672,12094.0
2016-03-02 09:50:00,40.08,40.1,39.96,39.98,6919.0,34.2416,34.2586,34.139,34.1561,6919.0
2016-03-02 09:55:00,39.97,40.01,39.96,40.01,4600.0,34.1476,34.1817,34.139,34.1817,4600.0
2016-03-02 10:00:00,40.03,40.07,39.96,40.02,9566.0,34.1988,34.233,34.139,34.1903,9566.0
2016-03-02 10:05:00,40.02,40.12,40.02,40.11,15143.0,34.1903,34.2757,34.1903,34.2672,15143.0
2016-03-02 10:10:00,40.11,40.19,40.09,40.17,8219.0,34.2672,34.3355,34.2501,34.3184,8219.0
2016-03-02 10:15:00,40.18,40.19,40.12,40.13,10795.0,34.327,34.3355,34.2757,34.2843,10795.0
2016-03-02 10:20:00,40.13,40.15,40.11,40.11,8067.0,34.2843,34.3014,34.2672,34.2672,8067.0
2016-03-02 10:25:00,40.11,40.14,40.09,40.11,23133.0,34.2672,34.2928,34.2501,34.2672,23133.0
2016-03-02 10:30:00,40.11,40.12,40.06,40.07,25232.0,34.2672,34.2757,34.2245,34.233,25232.0
2016-03-02 10:35:00,40.08,40.11,40.08,40.08,15934.0,34.2416,34.2672,34.2416,34.2416,15934.0
2016-03-02 10:40:00,40.08,40.08,40.02,40.06,25437.0,34.2416,34.2416,34.1903,34.2245,25437.0
2016-03-02 10:45:00,40.06,40.1,40.04,40.06,14860.0,34.2245,34.2586,34.2074,34.2245,14860.0
2016-03-02 10:50:00,40.07,40.07,40.03,40.05,12371.0,34.233,34.233,34.1988,34.2159,12371.0
2016-03-02 10:55:00,40.04,40.07,40.02,40.02,15290.0,34.2074,34.233,34.1903,34.1903,15290.0
2016-03-02 11:00:00,40.01,40.05,39.96,40.03,17228.0,34.1817,34.2159,34.139,34.1988,17228.0
2016-03-02 11:05:00,40.02,40.05,40.0,40.03,6922.0,34.1903,34.2159,34.1732,34.1988,6922.0
2016-03-02 11:10:00,40.04,40.08,40.03,40.05,12520.0,34.2074,34.2416,34.1988,34.2159,12520.0
2016-03-02 11:15:00,40.06,40.07,40.02,40.04,5867.0,34.2245,34.233,34.1903,34.2074,5867.0
2016-03-02 11:20:00,40.04,40.06,39.98,39.99,15768.0,34.2074,34.2245,34.1561,34.1647,15768.0
2016-03-02 11:25:00,39.99,40.02,39.99,40.0,6770.0,34.1647,34.1903,34.1647,34.1732,6770.0
2016-03-02 11:30:00,40.01,40.06,40.01,40.03,9500.0,34.1817,34.2245,34.1817,34.1988,9500.0
2016-03-02 11:35:00,40.03,40.03,39.93,39.95,8606.0,34.1988,34.1988,34.1134,34.1305,8606.0
2016-03-02 11:40:00,39.95,39.96,39.93,39.94,8706.0,34.1305,34.139,34.1134,34.1219,8706.0
2016-03-02 11:45:00,39.94,39.95,39.9,39.9,7281.0,34.1219,34.1305,34.0878,34.0878,7281.0
2016-03-02 11:50:00,39.91,39.92,39.89,39.91,4600.0,34.0963,34.1049,34.0792,34.0963,4600.0
2016-03-02 11:55:00,39.91,39.91,39.82,39.82,17124.0,34.0963,34.0963,34.0194,34.0194,17124.0
2016-03-02 12:00:00,39.81,39.83,39.79,39.79,10885.0,34.0109,34.028,33.9938,33.9938,10885.0
2016-03-02 12:05:00,39.78,39.81,39.77,39.8,6010.0,33.9853,34.0109,33.9767,34.0023,6010.0
2016-03-02 12:10:00,39.8,39.84,39.8,39.81,5422.0,34.0023,34.0365,34.0023,34.0109,5422.0
2016-03-02 12:15:00,39.81,39.84,39.76,39.77,8516.0,34.0109,34.0365,33.9682,33.9767,8516.0
2016-03-02 12:20:00,39.78,39.82,39.78,39.82,4900.0,33.9853,34.0194,33.9853,34.0194,4900.0
2016-03-02 12:25:00,39.82,39.84,39.81,39.82,2920.0,34.0194,34.0365,34.0109,34.0194,2920.0
2016-03-02 12:30:00,39.82,39.82,39.8,39.8,5076.0,34.0194,34.0194,34.0023,34.0023,5076.0
2016-03-02 12:35:00,39.8,39.86,39.79,39.83,15528.0,34.0023,34.0536,33.9938,34.028,15528.0
2016-03-02 12:40:00,39.83,39.87,39.83,39.85,2303.0,34.028,34.0621,34.028,34.0451,2303.0
2016-03-02 12:45:00,39.85,39.9,39.84,39.89,10001.0,34.0451,34.0878,34.0365,34.0792,10001.0
2016-03-02 12:50:00,39.9,39.95,39.89,39.95,5881.0,34.0878,34.1305,34.0792,34.1305,5881.0
2016-03-02 12:55:00,39.95,39.98,39.94,39.98,4652.0,34.1305,34.1561,34.1219,34.1561,4652.0
2016-03-02 13:00:00,39.99,39.99,39.96,39.98,6556.0,34.1647,34.1647,34.139,34.1561,6556.0
2016-03-02 13:05:00,39.97,39.97,39.95,39.95,2000.0,34.1476,34.1476,34.1305,34.1305,2000.0
2016-03-02 13:10:00,39.95,39.95,39.94,39.95,3516.0,34.1305,34.1305,34.1219,34.1305,3516.0
2016-03-02 13:15:00,39.95,40.02,39.95,40.0,20567.0,34.1305,34.1903,34.1305,34.1732,20567.0
2016-03-02 13:20:00,39.99,39.99,39.96,39.99,6236.0,34.1647,34.1647,34.139,34.1647,6236.0
2016-03-02 13:25:00,40.0,40.04,40.0,40.03,6692.0,34.1732,34.2074,34.1732,34.1988,6692.0
2016-03-02 13:30:00,40.02,40.04,40.02,40.02,3999.0,34.1903,34.2074,34.1903,34.1903,3999.0
2016-03-02 13:35:00,40.02,40.04,40.01,40.04,2403.0,34.1903,34.2074,34.1817,34.2074,2403.0
2016-03-02 13:40:00,40.03,40.04,40.02,40.03,5829.0,34.1988,34.2074,34.1903,34.1988,5829.0
2016-03-02 13:45:00,40.04,40.05,39.99,39.99,19667.0,34.2074,34.2159,34.1647,34.1647,19667.0
2016-03-02 13:50:00,39.99,39.99,39.98,39.99,1435.0,34.1647,34.1647,34.1561,34.1647,1435.0
2016-03-02 13:55:00,39.99,39.99,39.92,39.93,7296.0,34.1647,34.1647,34.1049,34.1134,7296.0
2016-03-02 14:00:00,39.93,39.93,39.92,39.93,4676.0,34.1134,34.1134,34.1049,34.1134,4676.0
2016-03-02 14:05:00,39.93,39.93,39.87,39.89,7962.0,34.1134,34.1134,34.0621,34.0792,7962.0
2016-03-02 14:10:00,39.88,39.9,39.85,39.89,4710.0,34.0707,34.0878,34.0451,34.0792,4710.0
2016-03-02 14:15:00,39.89,39.97,39.89,39.96,7352.0,34.0792,34.1476,34.0792,34.139,7352.0
2016-03-02 14:20:00,39.97,40.04,39.96,40.03,4770.0,34.1476,34.2074,34.139,34.1988,4770.0
2016-03-02 14:25:00,40.03,40.06,40.02,40.03,8966.0,34.1988,34.2245,34.1903,34.1988,8966.0
2016-03-02 14:30:00,40.02,40.06,40.02,40.06,13226.0,34.1903,34.2245,34.1903,34.2245,13226.0
2016-03-02 14:35:00,40.07,40.1,40.06,40.07,12800.0,34.233,34.2586,34.2245,34.233,12800.0
2016-03-02 14:40:00,40.07,40.08,40.03,40.06,15993.0,34.233,34.2416,34.1988,34.2245,15993.0
2016-03-02 14:45:00,40.07,40.08,40.04,40.05,8922.0,34.233,34.2416,34.2074,34.2159,8922.0
2016-03-02 14:50:00,40.05,40.08,40.04,40.06,9395.0,34.2159,34.2416,34.2074,34.2245,9395.0
2016-03-02 14:55:00,40.07,40.08,40.01,40.04,22132.0,34.233,34.2416,34.1817,34.2074,22132.0
2016-03-02 15:00:00,40.05,40.05,40.02,40.04,12413.0,34.2159,34.2159,34.1903,34.2074,12413.0
2016-03-02 15:05:00,40.05,40.06,40.04,40.06,3660.0,34.2159,34.2245,34.2074,34.2245,3660.0
2016-03-02 15:10:00,40.06,40.08,40.05,40.07,10313.0,34.2245,34.2416,34.2159,34.233,10313.0
2016-03-02 15:15:00,40.07,40.08,40.05,40.06,13349.0,34.233,34.2416,34.2159,34.2245,13349.0
2016-03-02 15:20:00,40.05,40.1,40.05,40.09,10810.0,34.2159,34.2586,34.2159,34.2501,10810.0
2016-03-02 15:25:00,40.1,40.11,40.05,40.06,25473.0,34.2586,34.2672,34.2159,34.2245,25473.0
2016-03-02 15:30:00,40.07,40.11,40.05,40.1,24846.0,34.233,34.2672,34.2159,34.2586,24846.0
2016-03-02 15:35:00,40.1,40.12,40.07,40.12,27615.0,34.2586,34.2757,34.233,34.2757,27615.0
2016-03-02 15:40:00,40.12,40.2,40.11,40.19,18347.0,34.2757,34.3441,34.2672,34.3355,18347.0
2016-03-02 15:45:00,40.21,40.24,40.17,40.23,36468.0,34.3526,34.3782,34.3184,34.3697,36468.0
2016-03-02 15:50:00,40.24,40.27,40.21,40.27,36124.0,34.3782,34.4039,34.3526,34.4039,36124.0
2016-03-02 15:55:00,40.27,40.32,40.25,40.31,112236.0,34.4039,34.4466,34.3868,34.438,112236.0
2016-03-03 09:30:00,40.26,40.38,40.15,40.18,7630.0,34.3953,34.4979,34.3014,34.327,7630.0
2016-03-03 09:35:00,40.18,40.29,40.18,40.22,8100.0,34.327,34.421,34.327,34.3612,8100.0
2016-03-03 09:40:00,40.24,40.25,40.17,40.18,1400.0,34.3782,34.3868,34.3184,34.327,1400.0
2016-03-03 09:45:00,40.24,40.26,40.19,40.23,3700.0,34.3782,34.3953,34.3355,34.3697,3700.0
2016-03-03 09:50:00,40.22,40.24,40.2,40.21,4000.0,34.3612,34.3782,34.3441,34.3526,4000.0
2016-03-03 09:55:00,40.2,40.21,40.14,40.16,2300.0,34.3441,34.3526,34.2928,34.3099,2300.0
2016-03-03 10:00:00,40.16,40.21,40.14,40.21,4421.0,34.3099,34.3526,34.2928,34.3526,4421.0
2016-03-03 10:05:00,40.22,40.24,40.19,40.22,4170.0,34.3612,34.3782,34.3355,34.3612,4170.0
2016-03-03 10:10:00,40.21,40.24,40.16,40.16,22825.0,34.3526,34.3782,34.3099,34.3099,22825.0
2016-03-03 10:15:00,40.18,40.19,40.13,40.19,2260.0,34.327,34.3355,34.2843,34.3355,2260.0
2016-03-03 10:20:00,40.19,40.22,40.17,40.17,7988.0,34.3355,34.3612,34.3184,34.3184,7988.0
2016-03-03 10:25:00,40.18,40.21,40.18,40.18,12100.0,34.327,34.3526,34.327,34.327,12100.0
2016-03-03 10:30:00,40.19,40.25,40.19,40.25,8916.0,34.3355,34.3868,34.3355,34.3868,8916.0
2016-03-03 10:35:00,40.24,40.31,40.24,40.26,14833.0,34.3782,34.438,34.3782,34.3953,14833.0
2016-03-03 10:40:00,40.26,40.27,40.23,40.25,9894.0,34.3953,34.4039,34.3697,34.3868,9894.0
2016-03-03 10:45:00,40.25,40.29,40.25,40.27,15100.0,34.3868,34.421,34.3868,34.4039,15100.0
2016-03-03 10:50:00,40.26,40.34,40.26,40.33,7545.0,34.3953,34.4637,34.3953,34.4551,7545.0
2016-03-03 10:55:00,40.33,40.41,40.33,40.38,13200.0,34.4551,34.5235,34.4551,34.4979,13200.0
2016-03-03 11:00:00,40.38,40.39,40.32,40.32,4500.0,34.4979,34.5064,34.4466,34.4466,4500.0
2016-03-03 11:05:00,40.33,40.36,40.33,40.35,4997.0,34.4551,34.4808,34.4551,34.4722,4997.0
2016-03-03 11:10:00,40.34,40.35,40.32,40.35,1872.0,34.4637,34.4722,34.4466,34.4722,1872.0
2016-03-03 11:15:00,40.36,40.37,40.3,40.32,2594.0,34.4808,34.4893,34.4295,34.4466,2594.0
2016-03-03 11:20:00,40.31,40.31,40.28,40.29,5514.0,34.438,34.438,34.4124,34.421,5514.0
2016-03-03 11:25:00,40.29,40.31,40.26,40.26,9099.0,34.421,34.438,34.3953,34.3953,9099.0
2016-03-03 11:30:00,40.26,40.31,40.24,40.3,13364.0,34.3953,34.438,34.3782,34.4295,13364.0
2016-03-03 11:35:00,40.3,40.32,40.29,40.31,5602.0,34.4295,34.4466,34.421,34.438,5602.0
2016-03-03 11:40:00,40.3,40.35,40.29,40.35,4377.0,34.4295,34.4722,34.421,34.4722,4377.0
2016-03-03 11:45:00,40.37,40.39,40.35,40.35,3875.0,34.4893,34.5064,34.4722,34.4722,3875.0
2016-03-03 11:50:00,40.36,40.38,40.34,40.34,4805.0,34.4808,34.4979,34.4637,34.4637,4805.0
2016-03-03 11:55:00,40.34,40.38,40.32,40.36,9300.0,34.4637,34.4979,34.4466,34.4808,9300.0
2016-03-03 12:00:00,40.37,40.39,40.34,40.36,11091.0,34.4893,34.5064,34.4637,34.4808,11091.0
2016-03-03 12:05:00,40.35,40.38,40.34,40.34,3800.0,34.4722,34.4979,34.4637,34.4637,3800.0
2016-03-03 12:10:00,40.34,40.34,40.3,40.3,8295.0,34.4637,34.4637,34.4295,34.4295,8295.0
2016-03-03 12:15:00,40.3,40.31,40.29,40.3,16780.0,34.4295,34.438,34.421,34.4295,16780.0
2016-03-03 12:20:00,40.3,40.35,40.3,40.34,2991.0,34.4295,34.4722,34.4295,34.4637,2991.0
2016-03-03 12:25:00,40.34,40.35,40.34,40.35,1400.0,34.4637,34.4722,34.4637,34.4722,1400.0
2016-03-03 12:30:00,40.34,40.37,40.33,40.37,3708.0,34.4637,34.4893,34.4551,34.4893,3708.0
2016-03-03 12:35:00,40.35,40.39,40.35,40.39,1456.0,34.4722,34.5064,34.4722,34.5064,1456.0
2016-03-03 12:40:00,40.4,40.4,40.38,40.39,1200.0,34.5149,34.5149,34.4979,34.5064,1200.0
2016-03-03 12:45:00,40.4,40.4,40.36,40.38,1300.0,34.5149,34.5149,34.4808,34.4979,1300.0
2016-03-03 12:50:00,40.37,40.38,40.36,40.37,1900.0,34.4893,34.4979,34.4808,34.4893,1900.0
2016-03-03 12:55:00,40.37,40.39,40.36,40.39,2715.0,34.4893,34.5064,34.4808,34.5064,2715.0
2016-03-03 13:00:00,40.39,40.43,40.39,40.43,2801.0,34.5064,34.5406,34.5064,34.5406,2801.0
2016-03-03 13:05:00,40.45,40.46,40.44,40.44,3127.0,34.5577,34.5662,34.5491,34.5491,3127.0
2016-03-03 13:10:00,40.43,40.43,40.4,40.4,1600.0,34.5406,34.5406,34.5149,34.5149,1600.0
2016-03-03 13:15:00,40.39,40.39,40.37,40.37,1825.0,34.5064,34.5064,34.4893,34.4893,1825.0
2016-03-03 13:20:00,40.36,40.41,40.36,40.39,2300.0,34.4808,34.5235,34.4808,34.5064,2300.0
2016-03-03 13:25:00,40.4,40.4,40.36,40.39,2110.0,34.5149,34.5149,34.4808,34.5064,2110.0
2016-03-03 13:30:00,40.41,40.43,40.41,40.43,1200.0,34.5235,34.5406,34.5235,34.5406,1200.0
2016-03-03 13:35:00,40.44,40.46,40.44,40.45,1175.0,34.5491,34.5662,34.5491,34.5577,1175.0
2016-03-03 13:40:00,40.44,40.45,40.39,40.39,8031.0,34.5491,34.5577,34.5064,34.5064,8031.0
2016-03-03 13:45:00,40.39,40.4,40.38,40.39,6070.0,34.5064,34.5149,34.4979,34.5064,6070.0
2016-03-03 13:50:00,40.4,40.43,40.39,40.4,7398.0,34.5149,34.5406,34.5064,34.5149,7398.0
2016-03-03 13:55:00,40.4,40.41,40.38,40.39,2200.0,34.5149,34.5235,34.4979,34.5064,2200.0
2016-03-03 14:00:00,40.4,40.42,40.38,40.42,2000.0,34.5149,34.532,34.4979,34.532,2000.0
2016-03-03 14:05:00,40.41,40.42,40.39,40.41,2700.0,34.5235,34.532,34.5064,34.5235,2700.0
2016-03-03 14:10:00,40.41,40.45,40.41,40.45,3302.0,34.5235,34.5577,34.5235,34.5577,3302.0
2016-03-03 14:15:00,40.45,40.47,40.43,40.46,8201.0,34.5577,34.5747,34.5406,34.5662,8201.0
2016-03-03 14:20:00,40.47,40.57,40.47,40.57,5710.0,34.5747,34.6602,34.5747,34.6602,5710.0
2016-03-03 14:25:00,40.57,40.59,40.56,40.58,7232.0,34.6602,34.6773,34.6516,34.6687,7232.0
2016-03-03 14:30:00,40.59,40.6,40.57,40.58,7231.0,34.6773,34.6858,34.6602,34.6687,7231.0
2016-03-03 14:35:00,40.59,40.63,40.59,40.6,7498.0,34.6773,34.7114,34.6773,34.6858,7498.0
2016-03-03 14:40:00,40.61,40.62,40.6,40.61,6270.0,34.6943,34.7029,34.6858,34.6943,6270.0
2016-03-03 14:45:00,40.62,40.62,40.58,40.59,7000.0,34.7029,34.7029,34.6687,34.6773,7000.0
2016-03-03 14:50:00,40.59,40.61,40.58,40.6,3800.0,34.6773,34.6943,34.6687,34.6858,3800.0
2016-03-03 14:55:00,40.61,40.61,40.6,40.6,9402.0,34.6943,34.6943,34.6858,34.6858,9402.0
2016-03-03 15:00:00,40.6,40.64,40.59,40.61,8200.0,34.6858,34.72,34.6773,34.6943,8200.0
2016-03-03 15:05:00,40.61,40.62,40.58,40.61,9500.0,34.6943,34.7029,34.6687,34.6943,9500.0
2016-03-03 15:10:00,40.61,40.63,40.59,40.63,11599.0,34.6943,34.7114,34.6773,34.7114,11599.0
2016-03-03 15:15:00,40.63,40.63,40.6,40.61,9225.0,34.7114,34.7114,34.6858,34.6943,9225.0
2016-03-03 15:20:00,40.6,40.63,40.6,40.63,7541.0,34.6858,34.7114,34.6858,34.7114,7541.0
2016-03-03 15:25:00,40.63,40.63,40.61,40.62,9834.0,34.7114,34.7114,34.6943,34.7029,9834.0
2016-03-03 15:30:00,40.62,40.66,40.62,40.63,11750.0,34.7029,34.7371,34.7029,34.7114,11750.0
2016-03-03 15:35:00,40.64,40.64,40.61,40.62,15856.0,34.72,34.72,34.6943,34.7029,15856.0
2016-03-03 15:40:00,40.61,40.64,40.6,40.61,15791.0,34.6943,34.72,34.6858,34.6943,15791.0
2016-03-03 15:45:00,40.61,40.64,40.6,40.63,21189.0,34.6943,34.72,34.6858,34.7114,21189.0
2016-03-03 15:50:00,40.63,40.66,40.62,40.65,22338.0,34.7114,34.7371,34.7029,34.7285,22338.0
2016-03-03 15:55:00,40.66,40.69,40.66,40.69,54250.0,34.7371,34.7627,34.7371,34.7627,54250.0
2016-03-04 09:30:00,40.67,40.81,40.57,40.68,15041.0,34.7456,34.8652,34.6602,34.7541,15041.0
2016-03-04 09:35:00,40.73,40.73,40.61,40.73,2995.0,34.7969,34.7969,34.6943,34.7969,2995.0
2016-03-04 09:40:00,40.73,40.73,40.6,40.63,6315.0,34.7969,34.7969,34.6858,34.7114,6315.0
2016-03-04 09:45:00,40.59,40.6,40.56,40.57,3100.0,34.6773,34.6858,34.6516,34.6602,3100.0
2016-03-04 09:50:00,40.59,40.65,40.52,40.54,8083.0,34.6773,34.7285,34.6175,34.6345,8083.0
2016-03-04 09:55:00,40.49,40.55,40.44,40.55,4110.0,34.5918,34.6431,34.5491,34.6431,4110.0
2016-03-04 10:00:00,40.53,40.53,40.42,40.47,4506.0,34.626,34.626,34.532,34.5747,4506.0
2016-03-04 10:05:00,40.48,40.5,40.43,40.5,5195.0,34.5833,34.6004,34.5406,34.6004,5195.0
2016-03-04 10:10:00,40.48,40.51,40.44,40.5,5408.0,34.5833,34.6089,34.5491,34.6004,5408.0
2016-03-04 10:15:00,40.5,40.52,40.45,40.45,7026.0,34.6004,34.6175,34.5577,34.5577,7026.0
2016-03-04 10:20:00,40.46,40.55,40.45,40.55,8715.0,34.5662,34.6431,34.5577,34.6431,8715.0
2016-03-04 10:25:00,40.56,40.61,40.55,40.55,12991.0,34.6516,34.6943,34.6431,34.6431,12991.0
2016-03-04 10:30:00,40.56,40.57,40.53,40.54,14023.0,34.6516,34.6602,34.626,34.6345,14023.0
2016-03-04 10:35:00,40.54,40.61,40.54,40.59,9612.0,34.6345,34.6943,34.6345,34.6773,9612.0
2016-03-04 10:40:00,40.59,40.6,40.55,40.57,17886.0,34.6773,34.6858,34.6431,34.6602,17886.0
2016-03-04 10:45:00,40.57,40.63,40.56,40.63,13115.0,34.6602,34.7114,34.6516,34.7114,13115.0
2016-03-04 10:50:00,40.62,40.63,40.59,40.63,6970.0,34.7029,34.7114,34.6773,34.7114,6970.0
2016-03-04 10:55:00,40.63,40.64,40.58,40.62,7723.0,34.7114,34.72,34.6687,34.7029,7723.0
2016-03-04 11:00:00,40.63,40.63,40.58,40.6,9277.0,34.7114,34.7114,34.6687,34.6858,9277.0
2016-03-04 11:05:00,40.6,40.63,40.59,40.61,25406.0,34.6858,34.7114,34.6773,34.6943,25406.0
2016-03-04 11:10:00,40.62,40.65,40.6,40.63,11839.0,34.7029,34.7285,34.6858,34.7114,11839.0
2016-03-04 11:15:00,40.63,40.66,40.61,40.64,20434.0,34.7114,34.7371,34.6943,34.72,20434.0
2016-03-04 11:20:00,40.62,40.62,40.56,40.57,9855.0,34.7029,34.7029,34.6516,34.6602,9855.0
2016-03-04 11:25:00,40.57,40.58,40.56,40.56,4740.0,34.6602,34.6687,34.6516,34.6516,4740.0
2016-03-04 11:30:00,40.56,40.62,40.56,40.6,9221.0,34.6516,34.7029,34.6516,34.6858,9221.0
2016-03-04 11:35:00,40.61,40.61,40.55,40.58,6599.0,34.6943,34.6943,34.6431,34.6687,6599.0
2016-03-04 11:40:00,40.56,40.6,40.55,40.6,4204.0,34.6516,34.6858,34.6431,34.6858,4204.0
2016-03-04 11:45:00,40.6,40.62,40.6,40.61,5753.0,34.6858,34.7029,34.6858,34.6943,5753.0
2016-03-04 11:50:00,40.61,40.62,40.6,40.62,2378.0,34.6943,34.7029,34.6858,34.7029,2378.0
2016-03-04 11:55:00,40.61,40.65,40.6,40.65,4226.0,34.6943,34.7285,34.6858,34.7285,4226.0
2016-03-04 12:00:00,40.64,40.64,40.62,40.63,2665.0,34.72,34.72,34.7029,34.7114,2665.0
2016-03-04 12:05:00,40.63,40.65,40.61,40.62,2822.0,34.7114,34.7285,34.6943,34.7029,2822.0
2016-03-04 12:10:00,40.62,40.62,40.6,40.6,3503.0,34.7029,34.7029,34.6858,34.6858,3503.0
2016-03-04 12:15:00,40.59,40.61,40.58,40.61,4537.0,34.6773,34.6943,34.6687,34.6943,4537.0
2016-03-04 12:20:00,40.6,40.63,40.59,40.61,5067.0,34.6858,34.7114,34.6773,34.6943,5067.0
2016-03-04 12:25:00,40.6,40.63,40.6,40.62,4153.0,34.6858,34.7114,34.6858,34.7029,4153.0
2016-03-04 12:30:00,40.6,40.63,40.6,40.6,5834.0,34.6858,34.7114,34.6858,34.6858,5834.0
2016-03-04 12:35:00,40.59,40.61,40.59,40.6,3600.0,34.6773,34.6943,34.6773,34.6858,3600.0
2016-03-04 12:40:00,40.6,40.62,40.59,40.61,6532.0,34.6858,34.7029,34.6773,34.6943,6532.0
2016-03-04 12:45:00,40.61,40.63,40.6,40.63,3019.0,34.6943,34.7114,34.6858,34.7114,3019.0
2016-03-04 12:50:00,40.64,40.67,40.63,40.66,2294.0,34.72,34.7456,34.7114,34.7371,2294.0
2016-03-04 12:55:00,40.66,40.66,40.64,40.64,699.0,34.7371,34.7371,34.72,34.72,699.0
2016-03-04 13:00:00,40.63,40.64,40.62,40.64,3816.0,34.7114,34.72,34.7029,34.72,3816.0
2016-03-04 13:05:00,40.64,40.64,40.6,40.6,2663.0,34.72,34.72,34.6858,34.6858,2663.0
2016-03-04 13:10:00,40.6,40.62,40.59,40.62,4066.0,34.6858,34.7029,34.6773,34.7029,4066.0
2016-03-04 13:15:00,40.63,40.64,40.61,40.64,3328.0,34.7114,34.72,34.6943,34.72,3328.0
2016-03-04 13:20:00,40.65,40.68,40.65,40.68,3352.0,34.7285,34.7541,34.7285,34.7541,3352.0
2016-03-04 13:25:00,40.69,40.71,40.68,40.7,3100.0,34.7627,34.7798,34.7541,34.7712,3100.0
2016-03-04 13:30:00,40.71,40.71,40.69,40.7,1860.0,34.7798,34.7798,34.7627,34.7712,1860.0
2016-03-04 13:35:00,40.7,40.73,40.67,40.72,3700.0,34.7712,34.7969,34.7456,34.7883,3700.0
2016-03-04 13:40:00,40.72,40.74,40.71,40.73,2479.0,34.7883,34.8054,34.7798,34.7969,2479.0
2016-03-04 13:45:00,40.73,40.75,40.72,40.73,2033.0,34.7969,34.814,34.7883,34.7969,2033.0
2016-03-04 13:50:00,40.73,40.75,40.72,40.75,3150.0,34.7969,34.814,34.7883,34.814,3150.0
2016-03-04 13:55:00,40.76,40.77,40.74,40.74,2194.0,34.8225,34.831,34.8054,34.8054,2194.0
2016-03-04 14:00:00,40.74,40.74,40.73,40.74,1805.0,34.8054,34.8054,34.7969,34.8054,1805.0
2016-03-04 14:05:00,40.74,40.76,40.72,40.73,4529.0,34.8054,34.8225,34.7883,34.7969,4529.0
2016-03-04 14:10:00,40.73,40.73,40.7,40.7,3648.0,34.7969,34.7969,34.7712,34.7712,3648.0
2016-03-04 14:15:00,40.71,40.73,40.71,40.72,4018.0,34.7798,34.7969,34.7798,34.7883,4018.0
2016-03-04 14:20:00,40.72,40.74,40.71,40.74,6880.0,34.7883,34.8054,34.7798,34.8054,6880.0
2016-03-04 14:25:00,40.73,40.73,40.7,40.71,4541.0,34.7969,34.7969,34.7712,34.7798,4541.0
2016-03-04 14:30:00,40.7,40.74,40.69,40.74,5157.0,34.7712,34.8054,34.7627,34.8054,5157.0
2016-03-04 14:35:00,40.74,40.74,40.73,40.73,2401.0,34.8054,34.8054,34.7969,34.7969,2401.0
2016-03-04 14:40:00,40.73,40.73,40.67,40.67,5229.0,34.7969,34.7969,34.7456,34.7456,5229.0
2016-03-04 14:45:00,40.68,40.68,40.65,40.66,3123.0,34.7541,34.7541,34.7285,34.7371,3123.0
2016-03-04 14:50:00,40.66,40.67,40.64,40.64,4958.0,34.7371,34.7456,34.72,34.72,4958.0
2016-03-04 14:55:00,40.64,40.65,40.62,40.63,4960.0,34.72,34.7285,34.7029,34.7114,4960.0
2016-03-04 15:00:00,40.64,40.66,40.62,40.62,5372.0,34.72,34.7371,34.7029,34.7029,5372.0
2016-03-04 15:05:00,40.62,40.67,40.62,40.67,5116.0,34.7029,34.7456,34.7029,34.7456,5116.0
2016-03-04 15:10:00,40.68,40.71,40.68,40.71,6480.0,34.7541,34.7798,34.7541,34.7798,6480.0
2016-03-04 15:15:00,40.71,40.77,40.7,40.77,5448.0,34.7798,34.831,34.7712,34.831,5448.0
2016-03-04 15:20:00,40.76,40.78,40.74,40.78,7758.0,34.8225,34.8396,34.8054,34.8396,7758.0
2016-03-04 15:25:00,40.78,40.86,40.78,40.85,6967.0,34.8396,34.9079,34.8396,34.8994,6967.0
2016-03-04 15:30:00,40.85,40.89,40.84,40.87,17765.0,34.8994,34.9336,34.8908,34.9165,17765.0
2016-03-04 15:35:00,40.87,40.94,40.86,40.93,27703.0,34.9165,34.9763,34.9079,34.9677,27703.0
2016-03-04 15:40:00,40.93,40.95,40.91,40.94,29915.0,34.9677,34.9848,34.9506,34.9763,29915.0
2016-03-04 15:45:00,40.95,40.98,40.94,40.96,32787.0,34.9848,35.0104,34.9763,34.9934,32787.0
2016-03-04 15:50:00,40.96,40.99,40.95,40.97,27441.0,34.9934,35.019,34.9848,35.0019,27441.0
2016-03-04 15:55:00,40.98,41.0,40.96,41.0,78602.0,35.0104,35.0275,34.9934,35.0275,78602.0
2016-03-07 09:30:00,40.84,40.84,40.59,40.69,10724.0,34.8908,34.8908,34.6773,34.7627,10724.0
2016-03-07 09:35:00,40.73,40.74,40.68,40.74,6886.0,34.7969,34.8054,34.7541,34.8054,6886.0
2016-03-07 09:40:00,40.75,40.78,40.73,40.73,5175.0,34.814,34.8396,34.7969,34.7969,5175.0
2016-03-07 09:45:00,40.73,40.76,40.7,40.7,5002.0,34.7969,34.8225,34.7712,34.7712,5002.0
2016-03-07 09:50:00,40.72,40.79,40.69,40.76,4409.0,34.7883,34.8481,34.7627,34.8225,4409.0
2016-03-07 09:55:00,40.76,40.76,40.64,40.66,4303.0,34.8225,34.8225,34.72,34.7371,4303.0
2016-03-07 10:00:00,40.66,40.68,40.63,40.68,3980.0,34.7371,34.7541,34.7114,34.7541,3980.0
2016-03-07 10:05:00,40.69,40.75,40.68,40.73,5958.0,34.7627,34.814,34.7541,34.7969,5958.0
2016-03-07 10:10:00,40.72,40.79,40.72,40.79,3993.0,34.7883,34.8481,34.7883,34.8481,3993.0
2016-03-07 10:15:00,40.8,40.91,40.8,40.91,3900.0,34.8567,34.9506,34.8567,34.9506,3900.0
2016-03-07 10:20:00,40.88,40.9,40.85,40.88,3500.0,34.925,34.9421,34.8994,34.925,3500.0
2016-03-07 10:25:00,40.91,40.97,40.89,40.91,3694.0,34.9506,35.0019,34.9336,34.9506,3694.0
2016-03-07 10:30:00,40.91,40.95,40.89,40.93,5064.0,34.9506,34.9848,34.9336,34.9677,5064.0
2016-03-07 10:35:00,40.95,40.97,40.94,40.96,3536.0,34.9848,35.0019,34.9763,34.9934,3536.0
2016-03-07 10:40:00,40.94,40.94,40.9,40.91,4637.0,34.9763,34.9763,34.9421,34.9506,4637.0
2016-03-07 10:45:00,40.92,40.94,40.91,40.91,3401.0,34.9592,34.9763,34.9506,34.9506,3401.0
2016-03-07 10:50:00,40.9,40.92,40.88,40.91,1919.0,34.9421,34.9592,34.925,34.9506,1919.0
2016-03-07 10:55:00,40.92,40.93,40.89,40.93,3300.0,34.9592,34.9677,34.9336,34.9677,3300.0
2016-03-07 11:00:00,40.93,40.97,40.92,40.92,3404.0,34.9677,35.0019,34.9592,34.9592,3404.0
2016-03-07 11:05:00,40.9,40.94,40.89,40.94,2200.0,34.9421,34.9763,34.9336,34.9763,2200.0
2016-03-07 11:10:00,40.95,40.98,40.95,40.97,4018.0,34.9848,35.0104,34.9848,35.0019,4018.0
2016-03-07 11:15:00,40.96,40.96,40.93,40.93,1997.0,34.9934,34.9934,34.9677,34.9677,1997.0
2016-03-07 11:20:00,40.95,41.01,40.94,41.01,5800.0,34.9848,35.0361,34.9763,35.0361,5800.0
2016-03-07 11:25:00,41.02,41.04,41.0,41.01,6487.0,35.0446,35.0617,35.0275,35.0361,6487.0
2016-03-07 11:30:00,41.0,41.06,41.0,41.05,6127.0,35.0275,35.0788,35.0275,35.0703,6127.0
2016-03-07 11:35:00,41.06,41.1,41.03,41.08,5712.0,35.0788,35.113,35.0532,35.0959,5712.0
2016-03-07 11:40:00,41.07,41.09,41.04,41.09,3000.0,35.0873,35.1044,35.0617,35.1044,3000.0
2016-03-07 11:45:00,41.09,41.11,41.08,41.09,4900.0,35.1044,35.1215,35.0959,35.1044,4900.0
2016-03-07 11:50:00,41.08,41.11,41.07,41.11,1600.0,35.0959,35.1215,35.0873,35.1215,1600.0
2016-03-07 11:55:00,41.12,41.14,41.11,41.13,6052.0,35.1301,35.1471,35.1215,35.1386,6052.0
2016-03-07 12:00:00,41.13,41.15,41.11,41.12,2853.0,35.1386,35.1557,35.1215,35.1301,2853.0
2016-03-07 12:05:00,41.12,41.14,41.11,41.14,2501.0,35.1301,35.1471,35.1215,35.1471,2501.0
2016-03-07 12:10:00,41.15,41.16,41.12,41.13,4051.0,35.1557,35.1642,35.1301,35.1386,4051.0
2016-03-07 12:15:00,41.14,41.15,41.11,41.13,3900.0,35.1471,35.1557,35.1215,35.1386,3900.0
2016-03-07 12:20:00,41.13,41.18,41.13,41.16,4400.0,35.1386,35.1813,35.1386,35.1642,4400.0
2016-03-07 12:25:00,41.16,41.18,41.15,41.18,3247.0,35.1642,35.1813,35.1557,35.1813,3247.0
2016-03-07 12:30:00,41.19,41.2,41.17,41.2,2178.0,35.1899,35.1984,35.1728,35.1984,2178.0
2016-03-07 12:35:00,41.2,41.21,41.19,41.21,1933.0,35.1984,35.2069,35.1899,35.2069,1933.0
2016-03-07 12:40:00,41.22,41.25,41.22,41.24,2228.0,35.2155,35.2411,35.2155,35.2326,2228.0
2016-03-07 12:45:00,41.22,41.25,41.22,41.25,7660.0,35.2155,35.2411,35.2155,35.2411,7660.0
2016-03-07 12:50:00,41.24,41.25,41.23,41.25,1899.0,35.2326,35.2411,35.224,35.2411,1899.0
2016-03-07 12:55:00,41.25,41.27,41.24,41.25,1833.0,35.2411,35.2582,35.2326,35.2411,1833.0
2016-03-07 13:00:00,41.26,41.28,41.24,41.25,3017.0,35.2497,35.2667,35.2326,35.2411,3017.0
2016-03-07 13:05:00,41.25,41.25,41.23,41.24,2858.0,35.2411,35.2411,35.224,35.2326,2858.0
2016-03-07 13:10:00,41.26,41.26,41.18,41.18,3981.0,35.2497,35.2497,35.1813,35.1813,3981.0
2016-03-07 13:15:00,41.18,41.2,41.18,41.2,1803.0,35.1813,35.1984,35.1813,35.1984,1803.0
2016-03-07 13:20:00,41.18,41.19,41.12,41.14,2411.0,35.1813,35.1899,35.1301,35.1471,2411.0
2016-03-07 13:25:00,41.15,41.15,41.12,41.13,2555.0,35.1557,35.1557,35.1301,35.1386,2555.0
2016-03-07 13:30:00,41.12,41.12,41.06,41.06,1900.0,35.1301,35.1301,35.0788,35.0788,1900.0
2016-03-07 13:35:00,41.05,41.07,41.05,41.06,2669.0,35.0703,35.0873,35.0703,35.0788,2669.0
2016-03-07 13:40:00,41.06,41.08,41.05,41.08,1873.0,35.0788,35.0959,35.0703,35.0959,1873.0
2016-03-07 13:45:00,41.07,41.09,41.07,41.08,1962.0,35.0873,35.1044,35.0873,35.0959,1962.0
2016-03-07 13:50:00,41.09,41.11,41.09,41.11,2372.0,35.1044,35.1215,35.1044,35.1215,2372.0
2016-03-07 13:55:00,41.11,41.11,41.08,41.09,2100.0,35.1215,35.1215,35.0959,35.1044,2100.0
2016-03-07 14:00:00,41.09,41.14,41.08,41.08,4061.0,35.1044,35.1471,35.0959,35.0959,4061.0
2016-03-07 14:05:00,41.08,41.12,41.08,41.11,3025.0,35.0959,35.1301,35.0959,35.1215,3025.0
2016-03-07 14:10:00,41.11,41.14,41.11,41.14,2599.0,35.1215,35.1471,35.1215,35.1471,2599.0
2016-03-07 14:15:00,41.12,41.12,41.09,41.1,3400.0,35.1301,35.1301,35.1044,35.113,3400.0
2016-03-07 14:20:00,41.08,41.1,41.07,41.07,2393.0,35.0959,35.113,35.0873,35.0873,2393.0
2016-03-07 14:25:00,41.06,41.06,41.02,41.02,3676.0,35.0788,35.0788,35.0446,35.0446,3676.0
2016-03-07 14:30:00,41.02,41.02,40.95,40.95,3649.0,35.0446,35.0446,34.9848,34.9848,3649.0
2016-03-07 14:35:00,40.96,40.96,40.91,40.95,4275.0,34.9934,34.9934,34.9506,34.9848,4275.0
2016-03-07 14:40:00,40.96,40.99,40.96,40.98,4364.0,34.9934,35.019,34.9934,35.0104,4364.0
2016-03-07 14:45:00,40.98,40.99,40.96,40.98,7688.0,35.0104,35.019,34.9934,35.0104,7688.0
2016-03-07 14:50:00,40.98,40.98,40.94,40.95,4335.0,35.0104,35.0104,34.9763,34.9848,4335.0
2016-03-07 14:55:00,40.95,40.97,40.95,40.96,1762.0,34.9848,35.0019,34.9848,34.9934,1762.0
2016-03-07 15:00:00,40.97,40.99,40.96,40.97,2471.0,35.0019,35.019,34.9934,35.0019,2471.0
2016-03-07 15:05:00,40.96,41.0,40.96,41.0,2000.0,34.9934,35.0275,34.9934,35.0275,2000.0
2016-03-07 15:10:00,41.01,41.06,41.01,41.05,4130.0,35.0361,35.0788,35.0361,35.0703,4130.0
2016-03-07 15:15:00,41.05,41.08,41.05,41.08,6081.0,35.0703,35.0959,35.0703,35.0959,6081.0
2016-03-07 15:20:00,41.09,41.09,41.05,41.09,4372.0,35.1044,35.1044,35.0703,35.1044,4372.0
2016-03-07 15:25:00,41.09,41.12,41.09,41.09,6086.0,35.1044,35.1301,35.1044,35.1044,6086.0
2016-03-07 15:30:00,41.09,41.13,41.08,41.12,4600.0,35.1044,35.1386,35.0959,35.1301,4600.0
2016-03-07 15:35:00,41.12,41.17,41.12,41.16,9741.0,35.1301,35.1728,35.1301,35.1642,9741.0
2016-03-07 15:40:00,41.16,41.17,41.12,41.12,12065.0,35.1642,35.1728,35.1301,35.1301,12065.0
2016-03-07 15:45:00,41.13,41.13,41.09,41.12,12385.0,35.1386,35.1386,35.1044,35.1301,12385.0
2016-03-07 15:50:00,41.12,41.15,41.12,41.13,11527.0,35.1301,35.1557,35.1301,35.1386,11527.0
2016-03-07 15:55:00,41.14,41.17,41.11,41.17,45373.0,35.1471,35.1728,35.1215,35.1728,45373.0
2016-03-08 09:30:00,40.95,41.0,40.87,40.89,5149.0,34.9848,35.0275,34.9165,34.9336,5149.0
2016-03-08 09:35:00,40.96,41.06,40.95,41.04,3474.0,34.9934,35.0788,34.9848,35.0617,3474.0
2016-03-08 09:40:00,41.0,41.0,40.85,40.85,788.0,35.0275,35.0275,34.8994,34.8994,788.0
2016-03-08 09:45:00,40.8,40.86,40.8,40.85,2225.0,34.8567,34.9079,34.8567,34.8994,2225.0
2016-03-08 09:50:00,40.85,40.85,40.8,40.81,2412.0,34.8994,34.8994,34.8567,34.8652,2412.0
2016-03-08 09:55:00,40.8,40.8,40.72,40.73,2400.0,34.8567,34.8567,34.7883,34.7969,2400.0
2016-03-08 10:00:00,40.73,40.75,40.69,40.72,4423.0,34.7969,34.814,34.7627,34.7883,4423.0
2016-03-08 10:05:00,40.77,40.77,40.67,40.67,1500.0,34.831,34.831,34.7456,34.7456,1500.0
2016-03-08 10:10:00,40.66,40.74,40.66,40.71,5655.0,34.7371,34.8054,34.7371,34.7798,5655.0
2016-03-08 10:15:00,40.7,40.75,40.67,40.68,5880.0,34.7712,34.814,34.7456,34.7541,5880.0
2016-03-08 10:20:00,40.68,40.71,40.63,40.63,2900.0,34.7541,34.7798,34.7114,34.7114,2900.0
2016-03-08 10:25:00,40.63,40.65,40.59,40.6,3652.0,34.7114,34.7285,34.6773,34.6858,3652.0
2016-03-08 10:30:00,40.6,40.68,40.58,40.68,3821.0,34.6858,34.7541,34.6687,34.7541,3821.0
2016-03-08 10:35:00,40.69,40.73,40.68,40.72,4061.0,34.7627,34.7969,34.7541,34.7883,4061.0
2016-03-08 10:40:00,40.72,40.76,40.7,40.7,4809.0,34.7883,34.8225,34.7712,34.7712,4809.0
2016-03-08 10:45:00,40.72,40.74,40.7,40.71,8451.0,34.7883,34.8054,34.7712,34.7798,8451.0
2016-03-08 10:50:00,40.7,40.71,40.67,40.67,1900.0,34.7712,34.7798,34.7456,34.7456,1900.0
2016-03-08 10:55:00,40.68,40.68,40.61,40.63,2025.0,34.7541,34.7541,34.6943,34.7114,2025.0
2016-03-08 11:00:00,40.64,40.73,40.63,40.72,3800.0,34.72,34.7969,34.7114,34.7883,3800.0
2016-03-08 11:05:00,40.72,40.76,40.72,40.74,7829.0,34.7883,34.8225,34.7883,34.8054,7829.0
2016-03-08 11:10:00,40.74,40.75,40.7,40.72,2446.0,34.8054,34.814,34.7712,34.7883,2446.0
2016-03-08 11:15:00,40.72,40.74,40.72,40.72,1800.0,34.7883,34.8054,34.7883,34.7883,1800.0
2016-03-08 11:20:00,40.72,40.73,40.67,40.68,5784.0,34.7883,34.7969,34.7456,34.7541,5784.0
2016-03-08 11:25:00,40.71,40.78,40.71,40.78,2939.0,34.7798,34.8396,34.7798,34.8396,2939.0
2016-03-08 11:30:00,40.78,40.79,40.77,40.78,1408.0,34.8396,34.8481,34.831,34.8396,1408.0
2016-03-08 11:35:00,40.79,40.79,40.73,40.73,2345.0,34.8481,34.8481,34.7969,34.7969,2345.0
2016-03-08 11:40:00,40.73,40.75,40.71,40.71,2306.0,34.7969,34.814,34.7798,34.7798,2306.0
2016-03-08 11:45:00,40.73,40.78,40.72,40.72,2400.0,34.7969,34.8396,34.7883,34.7883,2400.0
2016-03-08 11:50:00,40.73,40.79,40.73,40.77,2917.0,34.7969,34.8481,34.7969,34.831,2917.0
2016-03-08 11:55:00,40.76,40.77,40.75,40.77,1300.0,34.8225,34.831,34.814,34.831,1300.0
2016-03-08 12:00:00,40.76,40.78,40.75,40.75,2900.0,34.8225,34.8396,34.814,34.814,2900.0
2016-03-08 12:05:00,40.76,40.85,40.76,40.85,2815.0,34.8225,34.8994,34.8225,34.8994,2815.0
2016-03-08 12:10:00,40.85,40.88,40.85,40.87,1204.0,34.8994,34.925,34.8994,34.9165,1204.0
2016-03-08 12:15:00,40.86,40.88,40.84,40.88,4895.0,34.9079,34.925,34.8908,34.925,4895.0
2016-03-08 12:20:00,40.88,40.88,40.88,40.88,500.0,34.925,34.925,34.925,34.925,500.0
2016-03-08 12:25:00,40.87,40.9,40.85,40.9,26362.0,34.9165,34.9421,34.8994,34.9421,26362.0
2016-03-08 12:30:00,40.89,40.89,40.83,40.83,1500.0,34.9336,34.9336,34.8823,34.8823,1500.0
2016-03-08 12:35:00,40.84,40.84,40.79,40.8,3377.0,34.8908,34.8908,34.8481,34.8567,3377.0
2016-03-08 12:40:00,40.8,40.81,40.78,40.78,2639.0,34.8567,34.8652,34.8396,34.8396,2639.0
2016-03-08 12:45:00,40.79,40.8,40.77,40.8,2050.0,34.8481,34.8567,34.831,34.8567,2050.0
2016-03-08 12:50:00,40.78,40.79,40.78,40.78,1102.0,34.8396,34.8481,34.8396,34.8396,1102.0
2016-03-08 12:55:00,40.79,40.8,40.77,40.79,1028.0,34.8481,34.8567,34.831,34.8481,1028.0
2016-03-08 13:00:00,40.78,40.78,40.78,40.78,200.0,34.8396,34.8396,34.8396,34.8396,200.0
2016-03-08 13:05:00,40.78,40.78,40.76,40.76,1328.0,34.8396,34.8396,34.8225,34.8225,1328.0
2016-03-08 13:10:00,40.76,40.78,40.75,40.77,1043.0,34.8225,34.8396,34.814,34.831,1043.0
2016-03-08 13:15:00,40.75,40.77,40.75,40.77,1436.0,34.814,34.831,34.814,34.831,1436.0
2016-03-08 13:20:00,40.77,40.82,40.77,40.81,2570.0,34.831,34.8738,34.831,34.8652,2570.0
2016-03-08 13:25:00,40.83,40.83,40.8,40.8,900.0,34.8823,34.8823,34.8567,34.8567,900.0
2016-03-08 13:30:00,40.81,40.83,40.8,40.81,3499.0,34.8652,34.8823,34.8567,34.8652,3499.0
2016-03-08 13:35:00,40.82,40.83,40.8,40.83,2800.0,34.8738,34.8823,34.8567,34.8823,2800.0
2016-03-08 13:40:00,40.84,40.86,40.82,40.82,1800.0,34.8908,34.9079,34.8738,34.8738,1800.0
2016-03-08 13:45:00,40.82,40.85,40.81,40.84,2686.0,34.8738,34.8994,34.8652,34.8908,2686.0
2016-03-08 13:50:00,40.84,40.84,40.81,40.81,1400.0,34.8908,34.8908,34.8652,34.8652,1400.0
2016-03-08 13:55:00,40.82,40.84,40.82,40.82,1847.0,34.8738,34.8908,34.8738,34.8738,1847.0
2016-03-08 14:00:00,40.81,40.84,40.79,40.84,4654.0,34.8652,34.8908,34.8481,34.8908,4654.0
2016-03-08 14:05:00,40.85,40.91,40.85,40.89,13999.0,34.8994,34.9506,34.8994,34.9336,13999.0
2016-03-08 14:10:00,40.9,40.92,40.89,40.92,3776.0,34.9421,34.9592,34.9336,34.9592,3776.0
2016-03-08 14:15:00,40.93,40.96,40.93,40.95,12500.0,34.9677,34.9934,34.9677,34.9848,12500.0
2016-03-08 14:20:00,40.95,40.96,40.94,40.94,1917.0,34.9848,34.9934,34.9763,34.9763,1917.0
2016-03-08 14:25:00,40.94,40.95,40.9,40.91,4425.0,34.9763,34.9848,34.9421,34.9506,4425.0
2016-03-08 14:30:00,40.91,40.93,40.89,40.9,8429.0,34.9506,34.9677,34.9336,34.9421,8429.0
2016-03-08 14:35:00,40.91,40.93,40.87,40.88,11771.0,34.9506,34.9677,34.9165,34.925,11771.0
2016-03-08 14:40:00,40.89,40.92,40.88,40.91,5911.0,34.9336,34.9592,34.925,34.9506,5911.0
2016-03-08 14:45:00,40.91,40.93,40.9,40.92,11185.0,34.9506,34.9677,34.9421,34.9592,11185.0
2016-03-08 14:50:00,40.92,40.93,40.9,40.93,7637.0,34.9592,34.9677,34.9421,34.9677,7637.0
2016-03-08 14:55:00,40.93,40.98,40.93,40.98,7422.0,34.9677,35.0104,34.9677,35.0104,7422.0
2016-03-08 15:00:00,40.98,40.98,40.92,40.93,7641.0,35.0104,35.0104,34.9592,34.9677,7641.0
2016-03-08 15:05:00,40.93,40.95,40.92,40.93,6641.0,34.9677,34.9848,34.9592,34.9677,6641.0
2016-03-08 15:10:00,40.93,40.96,40.93,40.93,7744.0,34.9677,34.9934,34.9677,34.9677,7744.0
2016-03-08 15:15:00,40.93,40.94,40.91,40.91,8403.0,34.9677,34.9763,34.9506,34.9506,8403.0
2016-03-08 15:20:00,40.91,40.92,40.9,40.92,7084.0,34.9506,34.9592,34.9421,34.9592,7084.0
2016-03-08 15:25:00,40.92,40.94,40.89,40.9,13830.0,34.9592,34.9763,34.9336,34.9421,13830.0
2016-03-08 15:30:00,40.9,40.9,40.87,40.87,10786.0,34.9421,34.9421,34.9165,34.9165,10786.0
2016-03-08 15:35:00,40.87,40.88,40.85,40.87,8642.0,34.9165,34.925,34.8994,34.9165,8642.0
2016-03-08 15:40:00,40.86,40.88,40.83,40.88,13698.0,34.9079,34.925,34.8823,34.925,13698.0
2016-03-08 15:45:00,40.88,40.91,40.88,40.91,18060.0,34.925,34.9506,34.925,34.9506,18060.0
2016-03-08 15:50:00,40.9,40.92,40.87,40.88,18023.0,34.9421,34.9592,34.9165,34.925,18023.0
2016-03-08 15:55:00,40.89,40.89,40.84,40.87,31744.0,34.9336,34.9336,34.8908,34.9165,31744.0
2016-03-09 09:30:00,40.98,41.06,40.76,40.92,7808.0,35.0104,35.0788,34.8225,34.9592,7808.0
2016-03-09 09:35:00,40.86,41.1,40.83,41.1,24944.0,34.9079,35.113,34.8823,35.113,24944.0
2016-03-09 09:40:00,41.12,41.12,41.01,41.04,5035.0,35.1301,35.1301,35.0361,35.0617,5035.0
2016-03-09 09:45:00,41.06,41.07,41.01,41.07,5619.0,35.0788,35.0873,35.0361,35.0873,5619.0
2016-03-09 09:50:00,41.07,41.09,41.04,41.06,8650.0,35.0873,35.1044,35.0617,35.0788,8650.0
2016-03-09 09:55:00,41.09,41.12,41.05,41.1,3800.0,35.1044,35.1301,35.0703,35.113,3800.0
2016-03-09 10:00:00,41.1,41.1,41.01,41.03,5712.0,35.113,35.113,35.0361,35.0532,5712.0
2016-03-09 10:05:00,41.04,41.04,40.92,40.92,3000.0,35.0617,35.0617,34.9592,34.9592,3000.0
2016-03-09 10:10:00,40.92,40.96,40.91,40.96,3200.0,34.9592,34.9934,34.9506,34.9934,3200.0
2016-03-09 10:15:00,40.96,41.0,40.92,40.93,8913.0,34.9934,35.0275,34.9592,34.9677,8913.0
2016-03-09 10:20:00,40.94,41.0,40.94,40.97,4800.0,34.9763,35.0275,34.9763,35.0019,4800.0
2016-03-09 10:25:00,41.0,41.09,41.0,41.09,5100.0,35.0275,35.1044,35.0275,35.1044,5100.0
2016-03-09 10:30:00,41.1,41.16,41.07,41.15,15103.0,35.113,35.1642,35.0873,35.1557,15103.0
2016-03-09 10:35:00,41.16,41.16,41.12,41.14,11344.0,35.1642,35.1642,35.1301,35.1471,11344.0
2016-03-09 10:40:00,41.15,41.17,41.14,41.15,6161.0,35.1557,35.1728,35.1471,35.1557,6161.0
2016-03-09 10:45:00,41.16,41.17,41.13,41.13,4100.0,35.1642,35.1728,35.1386,35.1386,4100.0
2016-03-09 10:50:00,41.13,41.14,41.02,41.02,10952.0,35.1386,35.1471,35.0446,35.0446,10952.0
2016-03-09 10:55:00,41.0,41.08,40.97,41.08,8194.0,35.0275,35.0959,35.0019,35.0959,8194.0
2016-03-09 11:00:00,41.07,41.07,41.02,41.04,7400.0,35.0873,35.0873,35.0446,35.0617,7400.0
2016-03-09 11:05:00,41.05,41.07,41.02,41.07,3705.0,35.0703,35.0873,35.0446,35.0873,3705.0
2016-03-09 11:10:00,41.08,41.13,41.07,41.08,6000.0,35.0959,35.1386,35.0873,35.0959,6000.0
2016-03-09 11:15:00,41.08,41.12,41.03,41.11,5429.0,35.0959,35.1301,35.0532,35.1215,5429.0
2016-03-09 11:20:00,41.1,41.1,41.07,41.1,6200.0,35.113,35.113,35.0873,35.113,6200.0
2016-03-09 11:25:00,41.1,41.1,41.02,41.02,14243.0,35.113,35.113,35.0446,35.0446,14243.0
2016-03-09 11:30:00,41.03,41.06,40.97,40.98,10379.0,35.0532,35.0788,35.0019,35.0104,10379.0
2016-03-09 11:35:00,40.99,41.02,40.97,40.98,9900.0,35.019,35.0446,35.0019,35.0104,9900.0
2016-03-09 11:40:00,40.97,40.99,40.95,40.98,9610.0,35.0019,35.019,34.9848,35.0104,9610.0
2016-03-09 11:45:00,40.98,41.0,40.98,41.0,48525.0,35.0104,35.0275,35.0104,35.0275,48525.0
2016-03-09 11:50:00,41.0,41.0,40.97,40.97,5233.0,35.0275,35.0275,35.0019,35.0019,5233.0
2016-03-09 11:55:00,40.98,41.05,40.96,41.03,9635.0,35.0104,35.0703,34.9934,35.0532,9635.0
2016-03-09 12:00:00,41.01,41.03,41.01,41.03,3400.0,35.0361,35.0532,35.0361,35.0532,3400.0
2016-03-09 12:05:00,41.04,41.04,41.01,41.01,2900.0,35.0617,35.0617,35.0361,35.0361,2900.0
2016-03-09 12:10:00,41.02,41.03,41.0,41.03,3920.0,35.0446,35.0532,35.0275,35.0532,3920.0
2016-03-09 12:15:00,41.03,41.06,41.02,41.06,6551.0,35.0532,35.0788,35.0446,35.0788,6551.0
2016-03-09 12:20:00,41.06,41.06,41.02,41.02,2527.0,35.0788,35.0788,35.0446,35.0446,2527.0
2016-03-09 12:25:00,41.01,41.02,40.98,41.02,5830.0,35.0361,35.0446,35.0104,35.0446,5830.0
2016-03-09 12:30:00,41.03,41.04,41.0,41.01,3456.0,35.0532,35.0617,35.0275,35.0361,3456.0
2016-03-09 12:35:00,41.01,41.01,40.98,40.99,5694.0,35.0361,35.0361,35.0104,35.019,5694.0
2016-03-09 12:40:00,40.99,41.01,40.97,41.0,5630.0,35.019,35.0361,35.0019,35.0275,5630.0
2016-03-09 12:45:00,41.01,41.02,40.97,40.97,3404.0,35.0361,35.0446,35.0019,35.0019,3404.0
2016-03-09 12:50:00,40.96,40.99,40.94,40.96,15832.0,34.9934,35.019,34.9763,34.9934,15832.0
2016-03-09 12:55:00,40.96,40.97,40.95,40.97,3100.0,34.9934,35.0019,34.9848,35.0019,3100.0
2016-03-09 13:00:00,40.96,40.99,40.96,40.99,6438.0,34.9934,35.019,34.9934,35.019,6438.0
2016-03-09 13:05:00,40.98,40.99,40.97,40.99,7911.0,35.0104,35.019,35.0019,35.019,7911.0
2016-03-09 13:10:00,40.99,41.01,40.98,41.01,10075.0,35.019,35.0361,35.0104,35.0361,10075.0
2016-03-09 13:15:00,41.01,41.01,40.97,40.97,3189.0,35.0361,35.0361,35.0019,35.0019,3189.0
2016-03-09 13:20:00,40.97,40.99,40.96,40.98,8035.0,35.0019,35.019,34.9934,35.0104,8035.0
2016-03-09 13:25:00,40.99,41.01,40.97,40.98,7778.0,35.019,35.0361,35.0019,35.0104,7778.0
2016-03-09 13:30:00,40.99,40.99,40.98,40.98,3700.0,35.019,35.019,35.0104,35.0104,3700.0
2016-03-09 13:35:00,40.99,41.01,40.98,40.98,1879.0,35.019,35.0361,35.0104,35.0104,1879.0
2016-03-09 13:40:00,40.98,41.03,40.97,41.03,6626.0,35.0104,35.0532,35.0019,35.0532,6626.0
2016-03-09 13:45:00,41.04,41.11,41.04,41.11,6055.0,35.0617,35.1215,35.0617,35.1215,6055.0
2016-03-09 13:50:00,41.11,41.11,41.08,41.08,3748.0,35.1215,35.1215,35.0959,35.0959,3748.0
2016-03-09 13:55:00,41.08,41.13,41.08,41.11,19400.0,35.0959,35.1386,35.0959,35.1215,19400.0
2016-03-09 14:00:00,41.1,41.11,41.09,41.09,3263.0,35.113,35.1215,35.1044,35.1044,3263.0
2016-03-09 14:05:00,41.09,41.12,41.09,41.12,6350.0,35.1044,35.1301,35.1044,35.1301,6350.0
2016-03-09 14:10:00,41.12,41.12,41.07,41.07,2671.0,35.1301,35.1301,35.0873,35.0873,2671.0
2016-03-09 14:15:00,41.06,41.09,41.05,41.08,4295.0,35.0788,35.1044,35.0703,35.0959,4295.0
2016-03-09 14:20:00,41.07,41.07,41.04,41.04,6199.0,35.0873,35.0873,35.0617,35.0617,6199.0
2016-03-09 14:25:00,41.03,41.08,41.03,41.07,5540.0,35.0532,35.0959,35.0532,35.0873,5540.0
2016-03-09 14:30:00,41.07,41.08,41.04,41.05,6801.0,35.0873,35.0959,35.0617,35.0703,6801.0
2016-03-09 14:35:00,41.05,41.06,41.04,41.06,6207.0,35.0703,35.0788,35.0617,35.0788,6207.0
2016-03-09 14:40:00,41.06,41.07,41.03,41.05,6100.0,35.0788,35.0873,35.0532,35.0703,6100.0
2016-03-09 14:45:00,41.05,41.07,41.03,41.06,6701.0,35.0703,35.0873,35.0532,35.0788,6701.0
2016-03-09 14:50:00,41.06,41.08,41.04,41.04,6285.0,35.0788,35.0959,35.0617,35.0617,6285.0
2016-03-09 14:55:00,41.04,41.05,41.03,41.04,9106.0,35.0617,35.0703,35.0532,35.0617,9106.0
2016-03-09 15:00:00,41.03,41.06,41.03,41.05,6101.0,35.0532,35.0788,35.0532,35.0703,6101.0
2016-03-09 15:05:00,41.06,41.06,41.03,41.05,29771.0,35.0788,35.0788,35.0532,35.0703,29771.0
2016-03-09 15:10:00,41.05,41.06,41.03,41.04,20854.0,35.0703,35.0788,35.0532,35.0617,20854.0
2016-03-09 15:15:00,41.04,41.04,40.99,40.99,8071.0,35.0617,35.0617,35.019,35.019,8071.0
2016-03-09 15:20:00,40.99,40.99,40.97,40.98,15783.0,35.019,35.019,35.0019,35.0104,15783.0
2016-03-09 15:25:00,40.99,41.02,40.97,41.01,12603.0,35.019,35.0446,35.0019,35.0361,12603.0
2016-03-09 15:30:00,41.0,41.06,41.0,41.04,15840.0,35.0275,35.0788,35.0275,35.0617,15840.0
2016-03-09 15:35:00,41.04,41.05,41.01,41.03,15840.0,35.0617,35.0703,35.0361,35.0532,15840.0
2016-03-09 15:40:00,41.03,41.07,41.02,41.05,32014.0,35.0532,35.0873,35.0446,35.0703,32014.0
2016-03-09 15:45:00,41.06,41.08,41.05,41.07,38366.0,35.0788,35.0959,35.0703,35.0873,38366.0
2016-03-09 15:50:00,41.06,41.07,41.05,41.05,21965.0,35.0788,35.0873,35.0703,35.0703,21965.0
2016-03-09 15:55:00,41.06,41.12,41.04,41.1,146360.0,35.0788,35.1301,35.0617,35.113,146360.0
2016-03-10 09:30:00,41.3,41.35,41.22,41.32,7814.0,35.2838,35.3266,35.2155,35.3009,7814.0
2016-03-10 09:35:00,41.32,41.35,41.23,41.33,4886.0,35.3009,35.3266,35.224,35.3095,4886.0
2016-03-10 09:40:00,41.33,41.37,41.23,41.34,6197.0,35.3095,35.3436,35.224,35.318,6197.0
2016-03-10 09:45:00,41.35,41.36,41.3,41.36,3000.0,35.3266,35.3351,35.2838,35.3351,3000.0
2016-03-10 09:50:00,41.37,41.37,41.31,41.34,4342.0,35.3436,35.3436,35.2924,35.318,4342.0
2016-03-10 09:55:00,41.35,41.48,41.34,41.44,2445.0,35.3266,35.4376,35.318,35.4034,2445.0
2016-03-10 10:00:00,41.42,41.48,41.4,41.45,5375.0,35.3864,35.4376,35.3693,35.412,5375.0
2016-03-10 10:05:00,41.44,41.44,41.34,41.35,3767.0,35.4034,35.4034,35.318,35.3266,3767.0
2016-03-10 10:10:00,41.35,41.37,41.27,41.37,2171.0,35.3266,35.3436,35.2582,35.3436,2171.0
2016-03-10 10:15:00,41.36,41.43,41.36,41.39,4400.0,35.3351,35.3949,35.3351,35.3607,4400.0
2016-03-10 10:20:00,41.38,41.46,41.38,41.45,2700.0,35.3522,35.4205,35.3522,35.412,2700.0
2016-03-10 10:25:00,41.44,41.48,41.43,41.48,10853.0,35.4034,35.4376,35.3949,35.4376,10853.0
2016-03-10 10:30:00,41.46,41.46,41.3,41.35,7908.0,35.4205,35.4205,35.2838,35.3266,7908.0
2016-03-10 10:35:00,41.32,41.35,41.28,41.34,6600.0,35.3009,35.3266,35.2667,35.318,6600.0
2016-03-10 10:40:00,41.32,41.37,41.3,41.34,5700.0,35.3009,35.3436,35.2838,35.318,5700.0
2016-03-10 10:45:00,41.36,41.43,41.36,41.38,7820.0,35.3351,35.3949,35.3351,35.3522,7820.0
2016-03-10 10:50:00,41.38,41.46,41.38,41.45,8868.0,35.3522,35.4205,35.3522,35.412,8868.0
2016-03-10 10:55:00,41.44,41.45,41.34,41.35,11948.0,35.4034,35.412,35.318,35.3266,11948.0
2016-03-10 11:00:00,41.35,41.35,41.27,41.29,10308.0,35.3266,35.3266,35.2582,35.2753,10308.0
2016-03-10 11:05:00,41.31,41.36,41.27,41.36,14050.0,35.2924,35.3351,35.2582,35.3351,14050.0
2016-03-10 11:10:00,41.36,41.38,41.3,41.33,10464.0,35.3351,35.3522,35.2838,35.3095,10464.0
2016-03-10 11:15:00,41.33,41.34,41.27,41.27,7188.0,35.3095,35.318,35.2582,35.2582,7188.0
2016-03-10 11:20:00,41.26,41.27,41.16,41.18,8564.0,35.2497,35.2582,35.1642,35.1813,8564.0
2016-03-10 11:25:00,41.16,41.16,41.11,41.14,4524.0,35.1642,35.1642,35.1215,35.1471,4524.0
2016-03-10 11:30:00,41.15,41.17,41.05,41.06,9000.0,35.1557,35.1728,35.0703,35.0788,9000.0
2016-03-10 11:35:00,41.07,41.15,41.05,41.15,5560.0,35.0873,35.1557,35.0703,35.1557,5560.0
2016-03-10 11:40:00,41.15,41.18,41.13,41.13,6446.0,35.1557,35.1813,35.1386,35.1386,6446.0
2016-03-10 11:45:00,41.12,41.19,41.11,41.18,6598.0,35.1301,35.1899,35.1215,35.1813,6598.0
2016-03-10 11:50:00,41.19,41.19,41.12,41.13,6548.0,35.1899,35.1899,35.1301,35.1386,6548.0
2016-03-10 11:55:00,41.12,41.22,41.12,41.18,4948.0,35.1301,35.2155,35.1301,35.1813,4948.0
2016-03-10 12:00:00,41.16,41.24,41.16,41.22,6453.0,35.1642,35.2326,35.1642,35.2155,6453.0
2016-03-10 12:05:00,41.21,41.24,41.15,41.15,9125.0,35.2069,35.2326,35.1557,35.1557,9125.0
2016-03-10 12:10:00,41.16,41.18,41.15,41.18,3500.0,35.1642,35.1813,35.1557,35.1813,3500.0
2016-03-10 12:15:00,41.17,41.22,41.16,41.22,16989.0,35.1728,35.2155,35.1642,35.2155,16989.0
2016-03-10 12:20:00,41.22,41.23,41.13,41.13,5084.0,35.2155,35.224,35.1386,35.1386,5084.0
2016-03-10 12:25:00,41.13,41.15,41.11,41.12,3500.0,35.1386,35.1557,35.1215,35.1301,3500.0
2016-03-10 12:30:00,41.14,41.14,41.09,41.13,2581.0,35.1471,35.1471,35.1044,35.1386,2581.0
2016-03-10 12:35:00,41.13,41.13,41.02,41.03,3100.0,35.1386,35.1386,35.0446,35.0532,3100.0
2016-03-10 12:40:00,41.02,41.02,40.96,40.96,2870.0,35.0446,35.0446,34.9934,34.9934,2870.0
2016-03-10 12:45:00,40.95,41.01,40.94,40.99,4000.0,34.9848,35.0361,34.9763,35.019,4000.0
2016-03-10 12:50:00,40.99,41.05,40.99,41.01,5500.0,35.019,35.0703,35.019,35.0361,5500.0
2016-03-10 12:55:00,41.0,41.06,41.0,41.02,3489.0,35.0275,35.0788,35.0275,35.0446,3489.0
2016-03-10 13:00:00,41.04,41.09,41.01,41.08,7431.0,35.0617,35.1044,35.0361,35.0959,7431.0
2016-03-10 13:05:00,41.08,41.11,41.08,41.09,6414.0,35.0959,35.1215,35.0959,35.1044,6414.0
2016-03-10 13:10:00,41.1,41.11,41.06,41.06,15345.0,35.113,35.1215,35.0788,35.0788,15345.0
2016-03-10 13:15:00,41.06,41.19,41.06,41.19,14438.0,35.0788,35.1899,35.0788,35.1899,14438.0
2016-03-10 13:20:00,41.18,41.19,41.14,41.17,7000.0,35.1813,35.1899,35.1471,35.1728,7000.0
2016-03-10 13:25:00,41.16,41.2,41.14,41.2,6988.0,35.1642,35.1984,35.1471,35.1984,6988.0
2016-03-10 13:30:00,41.18,41.21,41.17,41.21,6419.0,35.1813,35.2069,35.1728,35.2069,6419.0
2016-03-10 13:35:00,41.22,41.23,41.2,41.22,5291.0,35.2155,35.224,35.1984,35.2155,5291.0
2016-03-10 13:40:00,41.23,41.23,41.18,41.18,9547.0,35.224,35.224,35.1813,35.1813,9547.0
2016-03-10 13:45:00,41.18,41.22,41.18,41.22,6450.0,35.1813,35.2155,35.1813,35.2155,6450.0
2016-03-10 13:50:00,41.22,41.28,41.22,41.28,3996.0,35.2155,35.2667,35.2155,35.2667,3996.0
2016-03-10 13:55:00,41.28,41.29,41.21,41.22,12459.0,35.2667,35.2753,35.2069,35.2155,12459.0
2016-03-10 14:00:00,41.22,41.27,41.22,41.25,4507.0,35.2155,35.2582,35.2155,35.2411,4507.0
2016-03-10 14:05:00,41.27,41.27,41.2,41.2,5453.0,35.2582,35.2582,35.1984,35.1984,5453.0
2016-03-10 14:10:00,41.18,41.2,41.16,41.19,3488.0,35.1813,35.1984,35.1642,35.1899,3488.0
2016-03-10 14:15:00,41.19,41.25,41.19,41.24,6302.0,35.1899,35.2411,35.1899,35.2326,6302.0
2016-03-10 14:20:00,41.24,41.29,41.23,41.28,5894.0,35.2326,35.2753,35.224,35.2667,5894.0
2016-03-10 14:25:00,41.3,41.34,41.29,41.34,7673.0,35.2838,35.318,35.2753,35.318,7673.0
2016-03-10 14:30:00,41.35,41.37,41.31,41.34,7864.0,35.3266,35.3436,35.2924,35.318,7864.0
2016-03-10 14:35:00,41.33,41.34,41.32,41.34,5013.0,35.3095,35.318,35.3009,35.318,5013.0
2016-03-10 14:40:00,41.35,41.42,41.34,41.42,5323.0,35.3266,35.3864,35.318,35.3864,5323.0
2016-03-10 14:45:00,41.43,41.48,41.42,41.47,8529.0,35.3949,35.4376,35.3864,35.4291,8529.0
2016-03-10 14:50:00,41.48,41.49,41.44,41.44,6746.0,35.4376,35.4462,35.4034,35.4034,6746.0
2016-03-10 14:55:00,41.43,41.43,41.38,41.38,10008.0,35.3949,35.3949,35.3522,35.3522,10008.0
2016-03-10 15:00:00,41.38,41.39,41.32,41.33,12156.0,35.3522,35.3607,35.3009,35.3095,12156.0
2016-03-10 15:05:00,41.33,41.36,41.32,41.35,6482.0,35.3095,35.3351,35.3009,35.3266,6482.0
2016-03-10 15:10:00,41.35,41.41,41.32,41.41,9450.0,35.3266,35.3778,35.3009,35.3778,9450.0
2016-03-10 15:15:00,41.42,41.47,41.42,41.47,10022.0,35.3864,35.4291,35.3864,35.4291,10022.0
2016-03-10 15:20:00,41.47,41.47,41.41,41.42,9079.0,35.4291,35.4291,35.3778,35.3864,9079.0
2016-03-10 15:25:00,41.42,41.52,41.42,41.5,12963.0,35.3864,35.4718,35.3864,35.4547,12963.0
2016-03-10 15:30:00,41.5,41.51,41.48,41.49,10650.0,35.4547,35.4632,35.4376,35.4462,10650.0
2016-03-10 15:35:00,41.5,41.5,41.42,41.42,18398.0,35.4547,35.4547,35.3864,35.3864,18398.0
2016-03-10 15:40:00,41.43,41.44,41.4,41.42,21741.0,35.3949,35.4034,35.3693,35.3864,21741.0
2016-03-10 15:45:00,41.41,41.44,41.4,41.42,26886.0,35.3778,35.4034,35.3693,35.3864,26886.0
2016-03-10 15:50:00,41.42,41.45,41.41,41.44,29733.0,35.3864,35.412,35.3778,35.4034,29733.0
2016-03-10 15:55:00,41.45,41.49,41.44,41.49,92091.0,35.412,35.4462,35.4034,35.4462,92091.0
2016-03-11 09:30:00,41.95,42.0,41.9,41.96,21676.0,35.8391,35.8819,35.7964,35.8477,21676.0
2016-03-11 09:35:00,41.97,42.11,41.9,42.1,24825.0,35.8562,35.9758,35.7964,35.9673,24825.0
2016-03-11 09:40:00,42.11,42.13,42.02,42.07,12134.0,35.9758,35.9929,35.899,35.9417,12134.0
2016-03-11 09:45:00,42.09,42.12,42.07,42.11,7669.0,35.9588,35.9844,35.9417,35.9758,7669.0
2016-03-11 09:50:00,42.11,42.2,42.09,42.19,16392.0,35.9758,36.0527,35.9588,36.0442,16392.0
2016-03-11 09:55:00,42.19,42.2,42.13,42.17,18416.0,36.0442,36.0527,35.9929,36.0271,18416.0
2016-03-11 10:00:00,42.16,42.2,42.14,42.18,22704.0,36.0186,36.0527,36.0015,36.0356,22704.0
2016-03-11 10:05:00,42.19,42.28,42.19,42.24,15330.0,36.0442,36.1211,36.0442,36.0869,15330.0
2016-03-11 10:10:00,42.24,42.24,42.21,42.24,9101.0,36.0869,36.0869,36.0613,36.0869,9101.0
2016-03-11 10:15:00,42.23,42.3,42.23,42.28,12860.0,36.0784,36.1382,36.0784,36.1211,12860.0
2016-03-11 10:20:00,42.28,42.29,42.27,42.28,3100.0,36.1211,36.1296,36.1125,36.1211,3100.0
2016-03-11 10:25:00,42.28,42.28,42.25,42.25,13000.0,36.1211,36.1211,36.0954,36.0954,13000.0
2016-03-11 10:30:00,42.26,42.28,42.23,42.27,10961.0,36.104,36.1211,36.0784,36.1125,10961.0
2016-03-11 10:35:00,42.27,42.36,42.25,42.32,21243.0,36.1125,36.1894,36.0954,36.1553,21243.0
2016-03-11 10:40:00,42.33,42.35,42.31,42.31,2949.0,36.1638,36.1809,36.1467,36.1467,2949.0
2016-03-11 10:45:00,42.3,42.34,42.27,42.32,7695.0,36.1382,36.1723,36.1125,36.1553,7695.0
2016-03-11 10:50:00,42.32,42.32,42.27,42.3,9600.0,36.1553,36.1553,36.1125,36.1382,9600.0
2016-03-11 10:55:00,42.31,42.35,42.3,42.34,5822.0,36.1467,36.1809,36.1382,36.1723,5822.0
2016-03-11 11:00:00,42.34,42.37,42.31,42.34,4633.0,36.1723,36.198,36.1467,36.1723,4633.0
2016-03-11 11:05:00,42.35,42.37,42.32,42.37,5400.0,36.1809,36.198,36.1553,36.198,5400.0
2016-03-11 11:10:00,42.37,42.43,42.37,42.42,10259.0,36.198,36.2492,36.198,36.2407,10259.0
2016-03-11 11:15:00,42.42,42.43,42.4,42.41,11482.0,36.2407,36.2492,36.2236,36.2321,11482.0
2016-03-11 11:20:00,42.41,42.42,42.34,42.4,7203.0,36.2321,36.2407,36.1723,36.2236,7203.0
2016-03-11 11:25:00,42.42,42.44,42.39,42.41,15153.0,36.2407,36.2578,36.2151,36.2321,15153.0
2016-03-11 11:30:00,42.41,42.45,42.4,42.44,11467.0,36.2321,36.2663,36.2236,36.2578,11467.0
2016-03-11 11:35:00,42.44,42.48,42.43,42.47,9689.0,36.2578,36.2919,36.2492,36.2834,9689.0
2016-03-11 11:40:00,42.48,42.49,42.44,42.48,20944.0,36.2919,36.3005,36.2578,36.2919,20944.0
2016-03-11 11:45:00,42.49,42.49,42.43,42.44,22139.0,36.3005,36.3005,36.2492,36.2578,22139.0
2016-03-11 11:50:00,42.45,42.46,42.42,42.43,6600.0,36.2663,36.2749,36.2407,36.2492,6600.0
2016-03-11 11:55:00,42.43,42.48,42.43,42.46,4500.0,36.2492,36.2919,36.2492,36.2749,4500.0
2016-03-11 12:00:00,42.44,42.45,42.42,42.44,7736.0,36.2578,36.2663,36.2407,36.2578,7736.0
2016-03-11 12:05:00,42.45,42.47,42.43,42.45,6600.0,36.2663,36.2834,36.2492,36.2663,6600.0
2016-03-11 12:10:00,42.44,42.47,42.44,42.45,5100.0,36.2578,36.2834,36.2578,36.2663,5100.0
2016-03-11 12:15:00,42.46,42.48,42.44,42.47,5885.0,36.2749,36.2919,36.2578,36.2834,5885.0
2016-03-11 12:20:00,42.47,42.5,42.45,42.5,4700.0,36.2834,36.309,36.2663,36.309,4700.0
2016-03-11 12:25:00,42.5,42.52,42.48,42.49,5150.0,36.309,36.3261,36.2919,36.3005,5150.0
2016-03-11 12:30:00,42.48,42.49,42.45,42.47,5604.0,36.2919,36.3005,36.2663,36.2834,5604.0
2016-03-11 12:35:00,42.47,42.5,42.45,42.46,11872.0,36.2834,36.309,36.2663,36.2749,11872.0
2016-03-11 12:40:00,42.46,42.5,42.44,42.46,11455.0,36.2749,36.309,36.2578,36.2749,11455.0
2016-03-11 12:45:00,42.46,42.48,42.46,42.47,4400.0,36.2749,36.2919,36.2749,36.2834,4400.0
2016-03-11 12:50:00,42.47,42.48,42.45,42.46,7985.0,36.2834,36.2919,36.2663,36.2749,7985.0
2016-03-11 12:55:00,42.46,42.48,42.45,42.46,4243.0,36.2749,36.2919,36.2663,36.2749,4243.0
2016-03-11 13:00:00,42.45,42.46,42.43,42.45,6465.0,36.2663,36.2749,36.2492,36.2663,6465.0
2016-03-11 13:05:00,42.46,42.48,42.42,42.47,19441.0,36.2749,36.2919,36.2407,36.2834,19441.0
2016-03-11 13:10:00,42.48,42.49,42.47,42.49,3509.0,36.2919,36.3005,36.2834,36.3005,3509.0
2016-03-11 13:15:00,42.49,42.49,42.47,42.47,5404.0,36.3005,36.3005,36.2834,36.2834,5404.0
2016-03-11 13:20:00,42.47,42.48,42.44,42.46,2656.0,36.2834,36.2919,36.2578,36.2749,2656.0
2016-03-11 13:25:00,42.45,42.47,42.45,42.46,3400.0,36.2663,36.2834,36.2663,36.2749,3400.0
2016-03-11 13:30:00,42.45,42.5,42.45,42.47,5569.0,36.2663,36.309,36.2663,36.2834,5569.0
2016-03-11 13:35:00,42.47,42.47,42.43,42.45,7886.0,36.2834,36.2834,36.2492,36.2663,7886.0
2016-03-11 13:40:00,42.45,42.45,42.43,42.44,7859.0,36.2663,36.2663,36.2492,36.2578,7859.0
2016-03-11 13:45:00,42.43,42.45,42.42,42.45,5206.0,36.2492,36.2663,36.2407,36.2663,5206.0
2016-03-11 13:50:00,42.45,42.46,42.44,42.45,3295.0,36.2663,36.2749,36.2578,36.2663,3295.0
2016-03-11 13:55:00,42.46,42.51,42.45,42.48,6905.0,36.2749,36.3176,36.2663,36.2919,6905.0
2016-03-11 14:00:00,42.48,42.49,42.46,42.48,1400.0,36.2919,36.3005,36.2749,36.2919,1400.0
2016-03-11 14:05:00,42.47,42.51,42.47,42.5,7366.0,36.2834,36.3176,36.2834,36.309,7366.0
2016-03-11 14:10:00,42.5,42.52,42.5,42.5,6358.0,36.309,36.3261,36.309,36.309,6358.0
2016-03-11 14:15:00,42.5,42.5,42.45,42.46,6000.0,36.309,36.309,36.2663,36.2749,6000.0
2016-03-11 14:20:00,42.45,42.46,42.42,42.43,6085.0,36.2663,36.2749,36.2407,36.2492,6085.0
2016-03-11 14:25:00,42.42,42.46,42.42,42.44,10298.0,36.2407,36.2749,36.2407,36.2578,10298.0
2016-03-11 14:30:00,42.44,42.46,42.42,42.45,8873.0,36.2578,36.2749,36.2407,36.2663,8873.0
2016-03-11 14:35:00,42.45,42.49,42.44,42.48,9695.0,36.2663,36.3005,36.2578,36.2919,9695.0
2016-03-11 14:40:00,42.46,42.46,42.4,42.4,5200.0,36.2749,36.2749,36.2236,36.2236,5200.0
2016-03-11 14:45:00,42.39,42.43,42.39,42.41,6126.0,36.2151,36.2492,36.2151,36.2321,6126.0
2016-03-11 14:50:00,42.41,42.42,42.36,42.36,17459.0,36.2321,36.2407,36.1894,36.1894,17459.0
2016-03-11 14:55:00,42.36,42.37,42.3,42.3,6427.0,36.1894,36.198,36.1382,36.1382,6427.0
2016-03-11 15:00:00,42.3,42.37,42.3,42.37,10573.0,36.1382,36.198,36.1382,36.198,10573.0
2016-03-11 15:05:00,42.37,42.42,42.37,42.42,5585.0,36.198,36.2407,36.198,36.2407,5585.0
2016-03-11 15:10:00,42.42,42.45,42.42,42.44,7746.0,36.2407,36.2663,36.2407,36.2578,7746.0
2016-03-11 15:15:00,42.44,42.44,42.4,42.41,8426.0,36.2578,36.2578,36.2236,36.2321,8426.0
2016-03-11 15:20:00,42.41,42.46,42.41,42.45,7620.0,36.2321,36.2749,36.2321,36.2663,7620.0
2016-03-11 15:25:00,42.45,42.46,42.44,42.45,8831.0,36.2663,36.2749,36.2578,36.2663,8831.0
2016-03-11 15:30:00,42.44,42.46,42.43,42.46,18661.0,36.2578,36.2749,36.2492,36.2749,18661.0
2016-03-11 15:35:00,42.45,42.47,42.45,42.46,10719.0,36.2663,36.2834,36.2663,36.2749,10719.0
2016-03-11 15:40:00,42.47,42.51,42.47,42.5,18584.0,36.2834,36.3176,36.2834,36.309,18584.0
2016-03-11 15:45:00,42.51,42.55,42.51,42.53,24727.0,36.3176,36.3517,36.3176,36.3347,24727.0
2016-03-11 15:50:00,42.54,42.56,42.53,42.56,14875.0,36.3432,36.3603,36.3347,36.3603,14875.0
2016-03-11 15:55:00,42.56,42.6,42.56,42.59,90783.0,36.3603,36.3945,36.3603,36.3859,90783.0
2016-03-14 09:30:00,42.5,42.59,42.01,42.44,12079.0,36.309,36.3859,35.8904,36.2578,12079.0
2016-03-14 09:35:00,42.51,42.56,42.45,42.51,4423.0,36.3176,36.3603,36.2663,36.3176,4423.0
2016-03-14 09:40:00,42.5,42.51,42.41,42.41,7412.0,36.309,36.3176,36.2321,36.2321,7412.0
2016-03-14 09:45:00,42.39,42.44,42.37,42.43,5412.0,36.2151,36.2578,36.198,36.2492,5412.0
2016-03-14 09:50:00,42.42,42.42,42.36,42.36,3323.0,36.2407,36.2407,36.1894,36.1894,3323.0
2016-03-14 09:55:00,42.36,42.47,42.35,42.47,6768.0,36.1894,36.2834,36.1809,36.2834,6768.0
2016-03-14 10:00:00,42.45,42.47,42.39,42.47,2724.0,36.2663,36.2834,36.2151,36.2834,2724.0
2016-03-14 10:05:00,42.48,42.5,42.46,42.47,5557.0,36.2919,36.309,36.2749,36.2834,5557.0
2016-03-14 10:10:00,42.47,42.51,42.45,42.51,6392.0,36.2834,36.3176,36.2663,36.3176,6392.0
2016-03-14 10:15:00,42.5,42.52,42.49,42.51,1085.0,36.309,36.3261,36.3005,36.3176,1085.0
2016-03-14 10:20:00,42.53,42.53,42.47,42.47,2900.0,36.3347,36.3347,36.2834,36.2834,2900.0
2016-03-14 10:25:00,42.46,42.47,42.38,42.39,4500.0,36.2749,36.2834,36.2065,36.2151,4500.0
2016-03-14 10:30:00,42.38,42.39,42.34,42.35,10668.0,36.2065,36.2151,36.1723,36.1809,10668.0
2016-03-14 10:35:00,42.34,42.34,42.25,42.25,6700.0,36.1723,36.1723,36.0954,36.0954,6700.0
2016-03-14 10:40:00,42.25,42.26,42.2,42.25,6900.0,36.0954,36.104,36.0527,36.0954,6900.0
2016-03-14 10:45:00,42.25,42.29,42.25,42.25,5298.0,36.0954,36.1296,36.0954,36.0954,5298.0
2016-03-14 10:50:00,42.25,42.26,42.2,42.22,9020.0,36.0954,36.104,36.0527,36.0698,9020.0
2016-03-14 10:55:00,42.21,42.22,42.16,42.18,6459.0,36.0613,36.0698,36.0186,36.0356,6459.0
2016-03-14 11:00:00,42.17,42.19,42.17,42.17,8717.0,36.0271,36.0442,36.0271,36.0271,8717.0
2016-03-14 11:05:00,42.16,42.16,42.14,42.16,4172.0,36.0186,36.0186,36.0015,36.0186,4172.0
2016-03-14 11:10:00,42.15,42.22,42.15,42.2,5849.0,36.01,36.0698,36.01,36.0527,5849.0
2016-03-14 11:15:00,42.19,42.25,42.19,42.24,2900.0,36.0442,36.0954,36.0442,36.0869,2900.0
2016-03-14 11:20:00,42.24,42.27,42.24,42.27,3100.0,36.0869,36.1125,36.0869,36.1125,3100.0
2016-03-14 11:25:00,42.26,42.26,42.21,42.21,4138.0,36.104,36.104,36.0613,36.0613,4138.0
2016-03-14 11:30:00,42.21,42.21,42.19,42.19,3914.0,36.0613,36.0613,36.0442,36.0442,3914.0
2016-03-14 11:35:00,42.19,42.21,42.19,42.2,2602.0,36.0442,36.0613,36.0442,36.0527,2602.0
2016-03-14 11:40:00,42.19,42.19,42.16,42.16,13104.0,36.0442,36.0442,36.0186,36.0186,13104.0
2016-03-14 11:45:00,42.16,42.17,42.14,42.16,3588.0,36.0186,36.0271,36.0015,36.0186,3588.0
2016-03-14 11:50:00,42.16,42.2,42.16,42.19,4475.0,36.0186,36.0527,36.0186,36.0442,4475.0
2016-03-14 11:55:00,42.18,42.19,42.15,42.15,8604.0,36.0356,36.0442,36.01,36.01,8604.0
2016-03-14 12:00:00,42.16,42.18,42.15,42.16,14537.0,36.0186,36.0356,36.01,36.0186,14537.0
2016-03-14 12:05:00,42.16,42.17,42.11,42.13,30052.0,36.0186,36.0271,35.9758,35.9929,30052.0
2016-03-14 12:10:00,42.15,42.2,42.14,42.2,8946.0,36.01,36.0527,36.0015,36.0527,8946.0
2016-03-14 12:15:00,42.2,42.2,42.19,42.2,3200.0,36.0527,36.0527,36.0442,36.0527,3200.0
2016-03-14 12:20:00,42.2,42.22,42.18,42.22,3343.0,36.0527,36.0698,36.0356,36.0698,3343.0
2016-03-14 12:25:00,42.21,42.23,42.2,42.23,1870.0,36.0613,36.0784,36.0527,36.0784,1870.0
2016-03-14 12:30:00,42.23,42.26,42.22,42.25,3016.0,36.0784,36.104,36.0698,36.0954,3016.0
2016-03-14 12:35:00,42.26,42.28,42.26,42.27,2296.0,36.104,36.1211,36.104,36.1125,2296.0
2016-03-14 12:40:00,42.27,42.27,42.25,42.25,1110.0,36.1125,36.1125,36.0954,36.0954,1110.0
2016-03-14 12:45:00,42.24,42.24,42.22,42.22,3301.0,36.0869,36.0869,36.0698,36.0698,3301.0
2016-03-14 12:50:00,42.21,42.21,42.19,42.2,2300.0,36.0613,36.0613,36.0442,36.0527,2300.0
2016-03-14 12:55:00,42.2,42.23,42.2,42.23,1823.0,36.0527,36.0784,36.0527,36.0784,1823.0
2016-03-14 13:00:00,42.23,42.27,42.23,42.27,5316.0,36.0784,36.1125,36.0784,36.1125,5316.0
2016-03-14 13:05:00,42.27,42.31,42.27,42.3,2535.0,36.1125,36.1467,36.1125,36.1382,2535.0
2016-03-14 13:10:00,42.31,42.32,42.29,42.3,2900.0,36.1467,36.1553,36.1296,36.1382,2900.0
2016-03-14 13:15:00,42.29,42.32,42.29,42.31,5150.0,36.1296,36.1553,36.1296,36.1467,5150.0
2016-03-14 13:20:00,42.3,42.33,42.3,42.33,3378.0,36.1382,36.1638,36.1382,36.1638,3378.0
2016-03-14 13:25:00,42.33,42.33,42.31,42.32,4400.0,36.1638,36.1638,36.1467,36.1553,4400.0
2016-03-14 13:30:00,42.3,42.34,42.3,42.33,16417.0,36.1382,36.1723,36.1382,36.1638,16417.0
2016-03-14 13:35:00,42.33,42.33,42.3,42.31,2500.0,36.1638,36.1638,36.1382,36.1467,2500.0
2016-03-14 13:40:00,42.3,42.33,42.3,42.33,5200.0,36.1382,36.1638,36.1382,36.1638,5200.0
2016-03-14 13:45:00,42.32,42.32,42.31,42.32,2100.0,36.1553,36.1553,36.1467,36.1553,2100.0
2016-03-14 13:50:00,42.31,42.32,42.3,42.32,3000.0,36.1467,36.1553,36.1382,36.1553,3000.0
2016-03-14 13:55:00,42.31,42.32,42.3,42.31,2500.0,36.1467,36.1553,36.1382,36.1467,2500.0
2016-03-14 14:00:00,42.3,42.31,42.29,42.29,1400.0,36.1382,36.1467,36.1296,36.1296,1400.0
2016-03-14 14:05:00,42.29,42.31,42.26,42.26,10689.0,36.1296,36.1467,36.104,36.104,10689.0
2016-03-14 14:10:00,42.27,42.28,42.25,42.27,5918.0,36.1125,36.1211,36.0954,36.1125,5918.0
2016-03-14 14:15:00,42.26,42.27,42.25,42.26,6677.0,36.104,36.1125,36.0954,36.104,6677.0
2016-03-14 14:20:00,42.26,42.27,42.24,42.27,7160.0,36.104,36.1125,36.0869,36.1125,7160.0
2016-03-14 14:25:00,42.26,42.26,42.25,42.26,6358.0,36.104,36.104,36.0954,36.104,6358.0
2016-03-14 14:30:00,42.26,42.28,42.25,42.28,16662.0,36.104,36.1211,36.0954,36.1211,16662.0
2016-03-14 14:35:00,42.28,42.33,42.27,42.32,6925.0,36.1211,36.1638,36.1125,36.1553,6925.0
2016-03-14 14:40:00,42.33,42.36,42.32,42.36,9187.0,36.1638,36.1894,36.1553,36.1894,9187.0
2016-03-14 14:45:00,42.36,42.37,42.34,42.37,25990.0,36.1894,36.198,36.1723,36.198,25990.0
2016-03-14 14:50:00,42.37,42.38,42.36,42.37,4925.0,36.198,36.2065,36.1894,36.198,4925.0
2016-03-14 14:55:00,42.37,42.38,42.36,42.38,4720.0,36.198,36.2065,36.1894,36.2065,4720.0
2016-03-14 15:00:00,42.39,42.41,42.37,42.39,8898.0,36.2151,36.2321,36.198,36.2151,8898.0
2016-03-14 15:05:00,42.39,42.41,42.38,42.4,8172.0,36.2151,36.2321,36.2065,36.2236,8172.0
2016-03-14 15:10:00,42.4,42.43,42.38,42.42,7999.0,36.2236,36.2492,36.2065,36.2407,7999.0
2016-03-14 15:15:00,42.41,42.43,42.41,42.42,8407.0,36.2321,36.2492,36.2321,36.2407,8407.0
2016-03-14 15:20:00,42.42,42.43,42.41,42.41,7193.0,36.2407,36.2492,36.2321,36.2321,7193.0
2016-03-14 15:25:00,42.41,42.47,42.41,42.47,8951.0,36.2321,36.2834,36.2321,36.2834,8951.0
2016-03-14 15:30:00,42.47,42.48,42.43,42.44,15447.0,36.2834,36.2919,36.2492,36.2578,15447.0
2016-03-14 15:35:00,42.43,42.46,42.42,42.46,8786.0,36.2492,36.2749,36.2407,36.2749,8786.0
2016-03-14 15:40:00,42.47,42.48,42.45,42.46,8820.0,36.2834,36.2919,36.2663,36.2749,8820.0
2016-03-14 15:45:00,42.45,42.47,42.43,42.46,15361.0,36.2663,36.2834,36.2492,36.2749,15361.0
2016-03-14 15:50:00,42.46,42.48,42.44,42.48,25459.0,36.2749,36.2919,36.2578,36.2919,25459.0
2016-03-14 15:55:00,42.47,42.51,42.43,42.44,69823.0,36.2834,36.3176,36.2492,36.2578,69823.0
2016-03-15 09:30:00,42.29,42.37,42.14,42.23,9980.0,36.1296,36.198,36.0015,36.0784,9980.0
2016-03-15 09:35:00,42.23,42.33,42.2,42.32,8700.0,36.0784,36.1638,36.0527,36.1553,8700.0
2016-03-15 09:40:00,42.32,42.34,42.25,42.25,2500.0,36.1553,36.1723,36.0954,36.0954,2500.0
2016-03-15 09:45:00,42.29,42.36,42.29,42.31,3399.0,36.1296,36.1894,36.1296,36.1467,3399.0
2016-03-15 09:50:00,42.27,42.31,42.27,42.29,4100.0,36.1125,36.1467,36.1125,36.1296,4100.0
2016-03-15 09:55:00,42.29,42.36,42.28,42.36,2115.0,36.1296,36.1894,36.1211,36.1894,2115.0
2016-03-15 10:00:00,42.36,42.43,42.35,42.42,6687.0,36.1894,36.2492,36.1809,36.2407,6687.0
2016-03-15 10:05:00,42.43,42.46,42.41,42.45,3818.0,36.2492,36.2749,36.2321,36.2663,3818.0
2016-03-15 10:10:00,42.45,42.51,42.43,42.5,8900.0,36.2663,36.3176,36.2492,36.309,8900.0
2016-03-15 10:15:00,42.49,42.52,42.47,42.51,7626.0,36.3005,36.3261,36.2834,36.3176,7626.0
2016-03-15 10:20:00,42.5,42.57,42.49,42.55,7877.0,36.309,36.3688,36.3005,36.3517,7877.0
2016-03-15 10:25:00,42.55,42.59,42.53,42.59,9355.0,36.3517,36.3859,36.3347,36.3859,9355.0
2016-03-15 10:30:00,42.59,42.61,42.58,42.58,6366.0,36.3859,36.403,36.3774,36.3774,6366.0
2016-03-15 10:35:00,42.59,42.6,42.55,42.56,9292.0,36.3859,36.3945,36.3517,36.3603,9292.0
2016-03-15 10:40:00,42.57,42.6,42.56,42.59,10655.0,36.3688,36.3945,36.3603,36.3859,10655.0
2016-03-15 10:45:00,42.6,42.6,42.56,42.57,2808.0,36.3945,36.3945,36.3603,36.3688,2808.0
2016-03-15 10:50:00,42.55,42.55,42.48,42.48,2843.0,36.3517,36.3517,36.2919,36.2919,2843.0
2016-03-15 10:55:00,42.48,42.48,42.43,42.43,4580.0,36.2919,36.2919,36.2492,36.2492,4580.0
2016-03-15 11:00:00,42.43,42.47,42.43,42.44,12138.0,36.2492,36.2834,36.2492,36.2578,12138.0
2016-03-15 11:05:00,42.44,42.49,42.44,42.48,21062.0,36.2578,36.3005,36.2578,36.2919,21062.0
2016-03-15 11:10:00,42.49,42.5,42.47,42.48,12615.0,36.3005,36.309,36.2834,36.2919,12615.0
2016-03-15 11:15:00,42.47,42.48,42.41,42.42,8710.0,36.2834,36.2919,36.2321,36.2407,8710.0
2016-03-15 11:20:00,42.43,42.46,42.42,42.45,5100.0,36.2492,36.2749,36.2407,36.2663,5100.0
2016-03-15 11:25:00,42.47,42.49,42.46,42.48,15090.0,36.2834,36.3005,36.2749,36.2919,15090.0
2016-03-15 11:30:00,42.48,42.48,42.41,42.42,8700.0,36.2919,36.2919,36.2321,36.2407,8700.0
2016-03-15 11:35:00,42.43,42.47,42.43,42.47,15215.0,36.2492,36.2834,36.2492,36.2834,15215.0
2016-03-15 11:40:00,42.46,42.54,42.45,42.53,8508.0,36.2749,36.3432,36.2663,36.3347,8508.0
2016-03-15 11:45:00,42.53,42.54,42.46,42.46,15035.0,36.3347,36.3432,36.2749,36.2749,15035.0
2016-03-15 11:50:00,42.48,42.51,42.48,42.5,3900.0,36.2919,36.3176,36.2919,36.309,3900.0
2016-03-15 11:55:00,42.51,42.53,42.49,42.49,4900.0,36.3176,36.3347,36.3005,36.3005,4900.0
2016-03-15 12:00:00,42.49,42.49,42.43,42.43,3600.0,36.3005,36.3005,36.2492,36.2492,3600.0
2016-03-15 12:05:00,42.43,42.45,42.42,42.43,6811.0,36.2492,36.2663,36.2407,36.2492,6811.0
2016-03-15 12:10:00,42.43,42.44,42.41,42.41,9398.0,36.2492,36.2578,36.2321,36.2321,9398.0
2016-03-15 12:15:00,42.4,42.44,42.4,42.44,5350.0,36.2236,36.2578,36.2236,36.2578,5350.0
2016-03-15 12:20:00,42.45,42.46,42.44,42.44,3700.0,36.2663,36.2749,36.2578,36.2578,3700.0
2016-03-15 12:25:00,42.44,42.45,42.43,42.44,6500.0,36.2578,36.2663,36.2492,36.2578,6500.0
2016-03-15 12:30:00,42.44,42.48,42.44,42.48,4950.0,36.2578,36.2919,36.2578,36.2919,4950.0
2016-03-15 12:35:00,42.48,42.5,42.47,42.49,13900.0,36.2919,36.309,36.2834,36.3005,13900.0
2016-03-15 12:40:00,42.5,42.51,42.5,42.5,2600.0,36.309,36.3176,36.309,36.309,2600.0
2016-03-15 12:45:00,42.5,42.52,42.5,42.5,4400.0,36.309,36.3261,36.309,36.309,4400.0
2016-03-15 12:50:00,42.5,42.53,42.5,42.53,4581.0,36.309,36.3347,36.309,36.3347,4581.0
2016-03-15 12:55:00,42.53,42.56,42.53,42.55,3000.0,36.3347,36.3603,36.3347,36.3517,3000.0
2016-03-15 13:00:00,42.54,42.56,42.53,42.55,4100.0,36.3432,36.3603,36.3347,36.3517,4100.0
2016-03-15 13:05:00,42.55,42.58,42.55,42.56,6915.0,36.3517,36.3774,36.3517,36.3603,6915.0
2016-03-15 13:10:00,42.55,42.56,42.55,42.55,3277.0,36.3517,36.3603,36.3517,36.3517,3277.0
2016-03-15 13:15:00,42.56,42.57,42.54,42.55,5361.0,36.3603,36.3688,36.3432,36.3517,5361.0
2016-03-15 13:20:00,42.56,42.59,42.56,42.58,3407.0,36.3603,36.3859,36.3603,36.3774,3407.0
2016-03-15 13:25:00,42.58,42.58,42.55,42.55,7247.0,36.3774,36.3774,36.3517,36.3517,7247.0
2016-03-15 13:30:00,42.56,42.57,42.56,42.57,4789.0,36.3603,36.3688,36.3603,36.3688,4789.0
2016-03-15 13:35:00,42.56,42.59,42.55,42.55,4210.0,36.3603,36.3859,36.3517,36.3517,4210.0
2016-03-15 13:40:00,42.55,42.55,42.52,42.54,5100.0,36.3517,36.3517,36.3261,36.3432,5100.0
2016-03-15 13:45:00,42.54,42.54,42.5,42.51,4379.0,36.3432,36.3432,36.309,36.3176,4379.0
2016-03-15 13:50:00,42.51,42.54,42.51,42.53,4369.0,36.3176,36.3432,36.3176,36.3347,4369.0
2016-03-15 13:55:00,42.54,42.55,42.52,42.54,7500.0,36.3432,36.3517,36.3261,36.3432,7500.0
2016-03-15 14:00:00,42.54,42.54,42.52,42.52,4306.0,36.3432,36.3432,36.3261,36.3261,4306.0
2016-03-15 14:05:00,42.53,42.54,42.52,42.52,5335.0,36.3347,36.3432,36.3261,36.3261,5335.0
2016-03-15 14:10:00,42.52,42.56,42.52,42.56,4251.0,36.3261,36.3603,36.3261,36.3603,4251.0
2016-03-15 14:15:00,42.57,42.62,42.57,42.62,5119.0,36.3688,36.4116,36.3688,36.4116,5119.0
2016-03-15 14:20:00,42.62,42.64,42.62,42.63,6100.0,36.4116,36.4286,36.4116,36.4201,6100.0
2016-03-15 14:25:00,42.64,42.66,42.61,42.64,11800.0,36.4286,36.4457,36.403,36.4286,11800.0
2016-03-15 14:30:00,42.63,42.64,42.6,42.62,5876.0,36.4201,36.4286,36.3945,36.4116,5876.0
2016-03-15 14:35:00,42.63,42.63,42.59,42.59,7474.0,36.4201,36.4201,36.3859,36.3859,7474.0
2016-03-15 14:40:00,42.59,42.62,42.58,42.61,10490.0,36.3859,36.4116,36.3774,36.403,10490.0
2016-03-15 14:45:00,42.61,42.61,42.57,42.59,5500.0,36.403,36.403,36.3688,36.3859,5500.0
2016-03-15 14:50:00,42.58,42.62,42.58,42.6,24575.0,36.3774,36.4116,36.3774,36.3945,24575.0
2016-03-15 14:55:00,42.6,42.63,42.59,42.62,17200.0,36.3945,36.4201,36.3859,36.4116,17200.0
2016-03-15 15:00:00,42.63,42.68,42.63,42.66,10704.0,36.4201,36.4628,36.4201,36.4457,10704.0
2016-03-15 15:05:00,42.66,42.67,42.63,42.63,11060.0,36.4457,36.4543,36.4201,36.4201,11060.0
2016-03-15 15:10:00,42.63,42.65,42.61,42.64,7630.0,36.4201,36.4372,36.403,36.4286,7630.0
2016-03-15 15:15:00,42.65,42.69,42.64,42.68,6357.0,36.4372,36.4714,36.4286,36.4628,6357.0
2016-03-15 15:20:00,42.68,42.71,42.68,42.68,9293.0,36.4628,36.4884,36.4628,36.4628,9293.0
2016-03-15 15:25:00,42.69,42.7,42.66,42.66,7738.0,36.4714,36.4799,36.4457,36.4457,7738.0
2016-03-15 15:30:00,42.66,42.69,42.66,42.66,12591.0,36.4457,36.4714,36.4457,36.4457,12591.0
2016-03-15 15:35:00,42.67,42.75,42.66,42.74,25263.0,36.4543,36.5226,36.4457,36.5141,25263.0
2016-03-15 15:40:00,42.74,42.74,42.7,42.71,13356.0,36.5141,36.5141,36.4799,36.4884,13356.0
2016-03-15 15:45:00,42.7,42.7,42.64,42.67,34057.0,36.4799,36.4799,36.4286,36.4543,34057.0
2016-03-15 15:50:00,42.67,42.67,42.63,42.66,28005.0,36.4543,36.4543,36.4201,36.4457,28005.0
2016-03-15 15:55:00,42.66,42.69,42.65,42.69,58990.0,36.4457,36.4714,36.4372,36.4714,58990.0
2016-03-16 09:30:00,42.44,42.61,42.32,42.59,9653.0,36.2578,36.403,36.1553,36.3859,9653.0
2016-03-16 09:35:00,42.63,42.74,42.49,42.69,6399.0,36.4201,36.5141,36.3005,36.4714,6399.0
2016-03-16 09:40:00,42.69,42.74,42.66,42.68,3410.0,36.4714,36.5141,36.4457,36.4628,3410.0
2016-03-16 09:45:00,42.73,42.84,42.7,42.83,3750.0,36.5055,36.5995,36.4799,36.591,3750.0
2016-03-16 09:50:00,42.83,42.89,42.83,42.84,2903.0,36.591,36.6422,36.591,36.5995,2903.0
2016-03-16 09:55:00,42.84,42.86,42.81,42.83,4300.0,36.5995,36.6166,36.5739,36.591,4300.0
2016-03-16 10:00:00,42.85,42.9,42.84,42.88,5200.0,36.608,36.6508,36.5995,36.6337,5200.0
2016-03-16 10:05:00,42.89,42.89,42.87,42.87,5181.0,36.6422,36.6422,36.6251,36.6251,5181.0
2016-03-16 10:10:00,42.86,42.89,42.84,42.89,6372.0,36.6166,36.6422,36.5995,36.6422,6372.0
2016-03-16 10:15:00,42.89,42.9,42.86,42.88,4436.0,36.6422,36.6508,36.6166,36.6337,4436.0
2016-03-16 10:20:00,42.88,42.91,42.87,42.89,7112.0,36.6337,36.6593,36.6251,36.6422,7112.0
2016-03-16 10:25:00,42.9,42.9,42.87,42.89,4999.0,36.6508,36.6508,36.6251,36.6422,4999.0
2016-03-16 10:30:00,42.88,42.91,42.88,42.9,7849.0,36.6337,36.6593,36.6337,36.6508,7849.0
2016-03-16 10:35:00,42.9,42.96,42.88,42.95,11061.0,36.6508,36.702,36.6337,36.6935,11061.0
2016-03-16 10:40:00,42.95,43.0,42.95,42.98,6800.0,36.6935,36.7362,36.6935,36.7191,6800.0
2016-03-16 10:45:00,42.99,42.99,42.93,42.95,3664.0,36.7277,36.7277,36.6764,36.6935,3664.0
2016-03-16 10:50:00,42.95,42.96,42.88,42.88,6074.0,36.6935,36.702,36.6337,36.6337,6074.0
2016-03-16 10:55:00,42.89,42.92,42.89,42.91,2100.0,36.6422,36.6678,36.6422,36.6593,2100.0
2016-03-16 11:00:00,42.91,42.95,42.9,42.95,5719.0,36.6593,36.6935,36.6508,36.6935,5719.0
2016-03-16 11:05:00,42.95,42.98,42.92,42.97,6466.0,36.6935,36.7191,36.6678,36.7106,6466.0
2016-03-16 11:10:00,42.96,42.96,42.86,42.86,4100.0,36.702,36.702,36.6166,36.6166,4100.0
2016-03-16 11:15:00,42.87,42.88,42.84,42.87,4750.0,36.6251,36.6337,36.5995,36.6251,4750.0
2016-03-16 11:20:00,42.87,42.87,42.84,42.84,5973.0,36.6251,36.6251,36.5995,36.5995,5973.0
2016-03-16 11:25:00,42.85,42.87,42.83,42.87,15036.0,36.608,36.6251,36.591,36.6251,15036.0
2016-03-16 11:30:00,42.87,42.95,42.86,42.95,7894.0,36.6251,36.6935,36.6166,36.6935,7894.0
2016-03-16 11:35:00,42.94,42.98,42.94,42.98,3802.0,36.6849,36.7191,36.6849,36.7191,3802.0
2016-03-16 11:40:00,42.98,42.98,42.94,42.95,7110.0,36.7191,36.7191,36.6849,36.6935,7110.0
2016-03-16 11:45:00,42.95,42.98,42.95,42.97,7861.0,36.6935,36.7191,36.6935,36.7106,7861.0
2016-03-16 11:50:00,42.97,42.98,42.95,42.98,8455.0,36.7106,36.7191,36.6935,36.7191,8455.0
2016-03-16 11:55:00,42.98,42.99,42.95,42.97,10165.0,36.7191,36.7277,36.6935,36.7106,10165.0
2016-03-16 12:00:00,42.97,42.99,42.96,42.98,12742.0,36.7106,36.7277,36.702,36.7191,12742.0
2016-03-16 12:05:00,42.98,43.01,42.98,43.01,10164.0,36.7191,36.7447,36.7191,36.7447,10164.0
2016-03-16 12:10:00,43.02,43.04,43.01,43.04,6398.0,36.7533,36.7704,36.7447,36.7704,6398.0
2016-03-16 12:15:00,43.03,43.04,42.96,42.96,11617.0,36.7618,36.7704,36.702,36.702,11617.0
2016-03-16 12:20:00,42.96,42.96,42.92,42.92,6830.0,36.702,36.702,36.6678,36.6678,6830.0
2016-03-16 12:25:00,42.92,42.96,42.91,42.95,5701.0,36.6678,36.702,36.6593,36.6935,5701.0
2016-03-16 12:30:00,42.95,42.98,42.95,42.98,1994.0,36.6935,36.7191,36.6935,36.7191,1994.0
2016-03-16 12:35:00,42.97,42.97,42.93,42.95,9400.0,36.7106,36.7106,36.6764,36.6935,9400.0
2016-03-16 12:40:00,42.94,42.94,42.91,42.93,4907.0,36.6849,36.6849,36.6593,36.6764,4907.0
2016-03-16 12:45:00,42.92,42.93,42.9,42.9,8430.0,36.6678,36.6764,36.6508,36.6508,8430.0
2016-03-16 12:50:00,42.9,42.9,42.84,42.86,26697.0,36.6508,36.6508,36.5995,36.6166,26697.0
2016-03-16 12:55:00,42.86,42.88,42.85,42.88,3600.0,36.6166,36.6337,36.608,36.6337,3600.0
2016-03-16 13:00:00,42.88,42.89,42.85,42.86,5999.0,36.6337,36.6422,36.608,36.6166,5999.0
2016-03-16 13:05:00,42.86,42.9,42.85,42.9,6991.0,36.6166,36.6508,36.608,36.6508,6991.0
2016-03-16 13:10:00,42.9,42.9,42.88,42.89,6505.0,36.6508,36.6508,36.6337,36.6422,6505.0
2016-03-16 13:15:00,42.88,42.88,42.85,42.87,23559.0,36.6337,36.6337,36.608,36.6251,23559.0
2016-03-16 13:20:00,42.87,42.89,42.85,42.85,36263.0,36.6251,36.6422,36.608,36.608,36263.0
2016-03-16 13:25:00,42.85,42.86,42.84,42.84,7702.0,36.608,36.6166,36.5995,36.5995,7702.0
2016-03-16 13:30:00,42.84,42.86,42.84,42.85,3300.0,36.5995,36.6166,36.5995,36.608,3300.0
2016-03-16 13:35:00,42.85,42.87,42.84,42.86,11702.0,36.608,36.6251,36.5995,36.6166,11702.0
2016-03-16 13:40:00,42.87,42.92,42.86,42.92,24195.0,36.6251,36.6678,36.6166,36.6678,24195.0
2016-03-16 13:45:00,42.92,42.93,42.85,42.86,11393.0,36.6678,36.6764,36.608,36.6166,11393.0
2016-03-16 13:50:00,42.85,42.88,42.83,42.88,10891.0,36.608,36.6337,36.591,36.6337,10891.0
2016-03-16 13:55:00,42.88,42.88,42.84,42.84,14976.0,36.6337,36.6337,36.5995,36.5995,14976.0
2016-03-16 14:00:00,42.85,42.98,42.85,42.93,19878.0,36.608,36.7191,36.608,36.6764,19878.0
2016-03-16 14:05:00,42.93,42.97,42.85,42.86,17347.0,36.6764,36.7106,36.608,36.6166,17347.0
2016-03-16 14:10:00,42.85,42.87,42.78,42.78,32492.0,36.608,36.6251,36.5482,36.5482,32492.0
2016-03-16 14:15:00,42.78,42.84,42.77,42.84,11660.0,36.5482,36.5995,36.5397,36.5995,11660.0
2016-03-16 14:20:00,42.85,42.88,42.83,42.85,21266.0,36.608,36.6337,36.591,36.608,21266.0
2016-03-16 14:25:00,42.86,42.93,42.81,42.91,28584.0,36.6166,36.6764,36.5739,36.6593,28584.0
2016-03-16 14:30:00,42.92,42.99,42.92,42.92,9993.0,36.6678,36.7277,36.6678,36.6678,9993.0
2016-03-16 14:35:00,42.93,42.96,42.9,42.94,10161.0,36.6764,36.702,36.6508,36.6849,10161.0
2016-03-16 14:40:00,42.95,43.05,42.95,43.04,14245.0,36.6935,36.7789,36.6935,36.7704,14245.0
2016-03-16 14:45:00,43.05,43.08,43.03,43.05,10350.0,36.7789,36.8045,36.7618,36.7789,10350.0
2016-03-16 14:50:00,43.06,43.08,43.04,43.05,8153.0,36.7875,36.8045,36.7704,36.7789,8153.0
2016-03-16 14:55:00,43.06,43.06,42.96,42.96,13243.0,36.7875,36.7875,36.702,36.702,13243.0
2016-03-16 15:00:00,42.95,42.97,42.93,42.95,13647.0,36.6935,36.7106,36.6764,36.6935,13647.0
2016-03-16 15:05:00,42.96,43.03,42.96,43.03,15665.0,36.702,36.7618,36.702,36.7618,15665.0
2016-03-16 15:10:00,43.01,43.03,43.0,43.0,13390.0,36.7447,36.7618,36.7362,36.7362,13390.0
2016-03-16 15:15:00,43.0,43.03,42.99,43.01,18301.0,36.7362,36.7618,36.7277,36.7447,18301.0
2016-03-16 15:20:00,43.0,43.0,42.92,42.95,11781.0,36.7362,36.7362,36.6678,36.6935,11781.0
2016-03-16 15:25:00,42.95,43.01,42.94,43.0,17197.0,36.6935,36.7447,36.6849,36.7362,17197.0
2016-03-16 15:30:00,43.01,43.03,42.99,43.03,18277.0,36.7447,36.7618,36.7277,36.7618,18277.0
2016-03-16 15:35:00,43.02,43.1,43.02,43.1,25903.0,36.7533,36.8216,36.7533,36.8216,25903.0
2016-03-16 15:40:00,43.11,43.11,43.04,43.04,14897.0,36.8302,36.8302,36.7704,36.7704,14897.0
2016-03-16 15:45:00,43.04,43.04,43.0,43.01,29892.0,36.7704,36.7704,36.7362,36.7447,29892.0
2016-03-16 15:50:00,43.02,43.02,42.95,42.97,32795.0,36.7533,36.7533,36.6935,36.7106,32795.0
2016-03-16 15:55:00,42.96,43.0,42.94,42.99,67647.0,36.702,36.7362,36.6849,36.7277,67647.0
2016-03-17 09:30:00,42.94,43.01,42.94,43.01,5226.0,36.6849,36.7447,36.6849,36.7447,5226.0
2016-03-17 09:35:00,43.06,43.11,43.02,43.02,3352.0,36.7875,36.8302,36.7533,36.7533,3352.0
2016-03-17 09:40:00,43.04,43.06,43.02,43.06,2200.0,36.7704,36.7875,36.7533,36.7875,2200.0
2016-03-17 09:45:00,43.09,43.15,43.09,43.15,751.0,36.8131,36.8643,36.8131,36.8643,751.0
2016-03-17 09:50:00,43.16,43.21,43.13,43.21,3500.0,36.8729,36.9156,36.8473,36.9156,3500.0
2016-03-17 09:55:00,43.23,43.27,43.16,43.16,3547.0,36.9327,36.9669,36.8729,36.8729,3547.0
2016-03-17 10:00:00,43.19,43.24,43.19,43.24,1796.0,36.8985,36.9412,36.8985,36.9412,1796.0
2016-03-17 10:05:00,43.24,43.27,43.21,43.24,4500.0,36.9412,36.9669,36.9156,36.9412,4500.0
2016-03-17 10:10:00,43.24,43.25,43.17,43.2,14361.0,36.9412,36.9498,36.8814,36.9071,14361.0
2016-03-17 10:15:00,43.2,43.22,43.08,43.15,28535.0,36.9071,36.9241,36.8045,36.8643,28535.0
2016-03-17 10:20:00,43.15,43.24,43.12,43.24,3200.0,36.8643,36.9412,36.8387,36.9412,3200.0
2016-03-17 10:25:00,43.26,43.33,43.25,43.32,3201.0,36.9583,37.0181,36.9498,37.0096,3201.0
2016-03-17 10:30:00,43.33,43.37,43.33,43.34,8467.0,37.0181,37.0523,37.0181,37.0267,8467.0
2016-03-17 10:35:00,43.34,43.41,43.34,43.41,2500.0,37.0267,37.0865,37.0267,37.0865,2500.0
2016-03-17 10:40:00,43.4,43.46,43.39,43.45,4400.0,37.0779,37.1292,37.0694,37.1206,4400.0
2016-03-17 10:45:00,43.46,43.5,43.45,43.49,6021.0,37.1292,37.1634,37.1206,37.1548,6021.0
2016-03-17 10:50:00,43.5,43.55,43.49,43.54,15233.0,37.1634,37.2061,37.1548,37.1975,15233.0
2016-03-17 10:55:00,43.53,43.59,43.52,43.58,8224.0,37.189,37.2403,37.1804,37.2317,8224.0
2016-03-17 11:00:00,43.58,43.59,43.54,43.54,9000.0,37.2317,37.2403,37.1975,37.1975,9000.0
2016-03-17 11:05:00,43.54,43.57,43.54,43.57,5256.0,37.1975,37.2232,37.1975,37.2232,5256.0
2016-03-17 11:10:00,43.57,43.61,43.56,43.61,7207.0,37.2232,37.2573,37.2146,37.2573,7207.0
2016-03-17 11:15:00,43.62,43.64,43.57,43.57,4500.0,37.2659,37.283,37.2232,37.2232,4500.0
2016-03-17 11:20:00,43.58,43.61,43.57,43.6,5642.0,37.2317,37.2573,37.2232,37.2488,5642.0
2016-03-17 11:25:00,43.61,43.67,43.59,43.63,7344.0,37.2573,37.3086,37.2403,37.2744,7344.0
2016-03-17 11:30:00,43.64,43.64,43.61,43.63,4198.0,37.283,37.283,37.2573,37.2744,4198.0
2016-03-17 11:35:00,43.63,43.7,43.62,43.66,20548.0,37.2744,37.3342,37.2659,37.3001,20548.0
2016-03-17 11:40:00,43.66,43.69,43.64,43.66,5693.0,37.3001,37.3257,37.283,37.3001,5693.0
2016-03-17 11:45:00,43.65,43.68,43.64,43.65,7066.0,37.2915,37.3171,37.283,37.2915,7066.0
2016-03-17 11:50:00,43.65,43.65,43.62,43.64,3015.0,37.2915,37.2915,37.2659,37.283,3015.0
2016-03-17 11:55:00,43.63,43.63,43.59,43.59,3507.0,37.2744,37.2744,37.2403,37.2403,3507.0
2016-03-17 12:00:00,43.58,43.59,43.52,43.52,12345.0,37.2317,37.2403,37.1804,37.1804,12345.0
2016-03-17 12:05:00,43.54,43.55,43.52,43.53,5482.0,37.1975,37.2061,37.1804,37.189,5482.0
2016-03-17 12:10:00,43.52,43.56,43.52,43.54,4356.0,37.1804,37.2146,37.1804,37.1975,4356.0
2016-03-17 12:15:00,43.54,43.56,43.54,43.55,1980.0,37.1975,37.2146,37.1975,37.2061,1980.0
2016-03-17 12:20:00,43.57,43.6,43.56,43.6,2400.0,37.2232,37.2488,37.2146,37.2488,2400.0
2016-03-17 12:25:00,43.59,43.65,43.59,43.65,3690.0,37.2403,37.2915,37.2403,37.2915,3690.0
2016-03-17 12:30:00,43.65,43.67,43.63,43.66,4691.0,37.2915,37.3086,37.2744,37.3001,4691.0
2016-03-17 12:35:00,43.66,43.68,43.64,43.65,4832.0,37.3001,37.3171,37.283,37.2915,4832.0
2016-03-17 12:40:00,43.65,43.67,43.63,43.64,2040.0,37.2915,37.3086,37.2744,37.283,2040.0
2016-03-17 12:45:00,43.64,43.67,43.64,43.67,2229.0,37.283,37.3086,37.283,37.3086,2229.0
2016-03-17 12:50:00,43.66,43.71,43.66,43.7,3991.0,37.3001,37.3428,37.3001,37.3342,3991.0
2016-03-17 12:55:00,43.69,43.73,43.69,43.71,3400.0,37.3257,37.3599,37.3257,37.3428,3400.0
2016-03-17 13:00:00,43.72,43.73,43.7,43.71,3500.0,37.3513,37.3599,37.3342,37.3428,3500.0
2016-03-17 13:05:00,43.7,43.73,43.69,43.7,4040.0,37.3342,37.3599,37.3257,37.3342,4040.0
2016-03-17 13:10:00,43.67,43.68,43.66,43.68,1400.0,37.3086,37.3171,37.3001,37.3171,1400.0
2016-03-17 13:15:00,43.67,43.7,43.65,43.66,6486.0,37.3086,37.3342,37.2915,37.3001,6486.0
2016-03-17 13:20:00,43.66,43.69,43.65,43.68,11306.0,37.3001,37.3257,37.2915,37.3171,11306.0
2016-03-17 13:25:00,43.69,43.73,43.69,43.72,3194.0,37.3257,37.3599,37.3257,37.3513,3194.0
2016-03-17 13:30:00,43.71,43.74,43.71,43.73,3025.0,37.3428,37.3684,37.3428,37.3599,3025.0
2016-03-17 13:35:00,43.73,43.74,43.72,43.73,2420.0,37.3599,37.3684,37.3513,37.3599,2420.0
2016-03-17 13:40:00,43.73,43.74,43.72,43.74,5600.0,37.3599,37.3684,37.3513,37.3684,5600.0
2016-03-17 13:45:00,43.75,43.83,43.73,43.83,22595.0,37.3769,37.4453,37.3599,37.4453,22595.0
2016-03-17 13:50:00,43.83,43.85,43.81,43.84,3312.0,37.4453,37.4624,37.4282,37.4538,3312.0
2016-03-17 13:55:00,43.84,43.85,43.83,43.84,3975.0,37.4538,37.4624,37.4453,37.4538,3975.0
2016-03-17 14:00:00,43.84,43.84,43.82,43.83,5105.0,37.4538,37.4538,37.4367,37.4453,5105.0
2016-03-17 14:05:00,43.83,43.86,43.82,43.84,11509.0,37.4453,37.4709,37.4367,37.4538,11509.0
2016-03-17 14:10:00,43.84,43.88,43.84,43.87,5979.0,37.4538,37.488,37.4538,37.4795,5979.0
2016-03-17 14:15:00,43.88,43.89,43.87,43.87,7875.0,37.488,37.4965,37.4795,37.4795,7875.0
2016-03-17 14:20:00,43.86,43.88,43.83,43.84,3998.0,37.4709,37.488,37.4453,37.4538,3998.0
2016-03-17 14:25:00,43.85,43.85,43.8,43.82,7864.0,37.4624,37.4624,37.4197,37.4367,7864.0
2016-03-17 14:30:00,43.82,43.82,43.79,43.8,2853.0,37.4367,37.4367,37.4111,37.4197,2853.0
2016-03-17 14:35:00,43.8,43.82,43.78,43.79,4726.0,37.4197,37.4367,37.4026,37.4111,4726.0
2016-03-17 14:40:00,43.78,43.84,43.78,43.82,9385.0,37.4026,37.4538,37.4026,37.4367,9385.0
2016-03-17 14:45:00,43.82,43.86,43.82,43.86,7569.0,37.4367,37.4709,37.4367,37.4709,7569.0
2016-03-17 14:50:00,43.86,43.9,43.85,43.89,8769.0,37.4709,37.5051,37.4624,37.4965,8769.0
2016-03-17 14:55:00,43.89,43.9,43.82,43.82,10299.0,37.4965,37.5051,37.4367,37.4367,10299.0
2016-03-17 15:00:00,43.82,43.89,43.82,43.88,8195.0,37.4367,37.4965,37.4367,37.488,8195.0
2016-03-17 15:05:00,43.88,43.89,43.8,43.81,8200.0,37.488,37.4965,37.4197,37.4282,8200.0
2016-03-17 15:10:00,43.82,43.85,43.79,43.8,12760.0,37.4367,37.4624,37.4111,37.4197,12760.0
2016-03-17 15:15:00,43.8,43.8,43.76,43.8,9338.0,37.4197,37.4197,37.3855,37.4197,9338.0
2016-03-17 15:20:00,43.8,43.85,43.79,43.85,7637.0,37.4197,37.4624,37.4111,37.4624,7637.0
2016-03-17 15:25:00,43.85,43.87,43.83,43.87,9509.0,37.4624,37.4795,37.4453,37.4795,9509.0
2016-03-17 15:30:00,43.86,43.88,43.82,43.85,15663.0,37.4709,37.488,37.4367,37.4624,15663.0
2016-03-17 15:35:00,43.85,43.9,43.84,43.89,11549.0,37.4624,37.5051,37.4538,37.4965,11549.0
2016-03-17 15:40:00,43.88,43.9,43.86,43.88,16133.0,37.488,37.5051,37.4709,37.488,16133.0
2016-03-17 15:45:00,43.86,43.88,43.79,43.79,22058.0,37.4709,37.488,37.4111,37.4111,22058.0
2016-03-17 15:50:00,43.8,43.8,43.74,43.76,21484.0,37.4197,37.4197,37.3684,37.3855,21484.0
2016-03-17 15:55:00,43.75,43.75,43.7,43.71,60314.0,37.3769,37.3769,37.3342,37.3428,60314.0
2016-03-18 09:30:00,43.53,43.72,43.53,43.69,233054.0,37.189,37.3513,37.189,37.3257,233054.0
2016-03-18 09:35:00,43.69,43.87,43.66,43.87,11786.0,37.3257,37.4795,37.3001,37.4795,11786.0
2016-03-18 09:40:00,43.88,43.91,43.72,43.73,6381.0,37.488,37.5136,37.3513,37.3599,6381.0
2016-03-18 09:45:00,43.73,43.81,43.73,43.77,7010.0,37.3599,37.4282,37.3599,37.394,7010.0
2016-03-18 09:50:00,43.77,43.86,43.77,43.83,12295.0,37.394,37.4709,37.394,37.4453,12295.0
2016-03-18 09:55:00,43.83,43.87,43.83,43.87,5680.0,37.4453,37.4795,37.4453,37.4795,5680.0
2016-03-18 10:00:00,43.91,43.94,43.9,43.9,5278.0,37.5136,37.5393,37.5051,37.5051,5278.0
2016-03-18 10:05:00,43.9,43.93,43.87,43.92,5317.0,37.5051,37.5307,37.4795,37.5222,5317.0
2016-03-18 10:10:00,43.92,43.99,43.91,43.97,6186.0,37.5222,37.582,37.5136,37.5649,6186.0
2016-03-18 10:15:00,43.97,43.98,43.92,43.96,7118.0,37.5649,37.5734,37.5222,37.5564,7118.0
2016-03-18 10:20:00,43.95,43.98,43.95,43.96,3250.0,37.5478,37.5734,37.5478,37.5564,3250.0
2016-03-18 10:25:00,43.96,43.96,43.92,43.94,3005.0,37.5564,37.5564,37.5222,37.5393,3005.0
2016-03-18 10:30:00,43.96,44.0,43.96,43.97,5078.0,37.5564,37.5905,37.5564,37.5649,5078.0
2016-03-18 10:35:00,43.98,43.99,43.84,43.85,5275.0,37.5734,37.582,37.4538,37.4624,5275.0
2016-03-18 10:40:00,43.85,43.93,43.85,43.93,4018.0,37.4624,37.5307,37.4624,37.5307,4018.0
2016-03-18 10:45:00,43.92,43.93,43.88,43.88,5700.0,37.5222,37.5307,37.488,37.488,5700.0
2016-03-18 10:50:00,43.86,43.89,43.85,43.87,1900.0,37.4709,37.4965,37.4624,37.4795,1900.0
2016-03-18 10:55:00,43.89,43.91,43.88,43.91,5600.0,37.4965,37.5136,37.488,37.5136,5600.0
2016-03-18 11:00:00,43.91,43.95,43.91,43.94,5200.0,37.5136,37.5478,37.5136,37.5393,5200.0
2016-03-18 11:05:00,43.94,43.94,43.91,43.92,4152.0,37.5393,37.5393,37.5136,37.5222,4152.0
2016-03-18 11:10:00,43.92,43.92,43.89,43.89,3100.0,37.5222,37.5222,37.4965,37.4965,3100.0
2016-03-18 11:15:00,43.89,43.9,43.85,43.89,9100.0,37.4965,37.5051,37.4624,37.4965,9100.0
2016-03-18 11:20:00,43.88,43.88,43.85,43.85,4295.0,37.488,37.488,37.4624,37.4624,4295.0
2016-03-18 11:25:00,43.85,43.86,43.79,43.79,11096.0,37.4624,37.4709,37.4111,37.4111,11096.0
2016-03-18 11:30:00,43.79,43.81,43.72,43.77,28477.0,37.4111,37.4282,37.3513,37.394,28477.0
2016-03-18 11:35:00,43.76,43.78,43.72,43.74,12314.0,37.3855,37.4026,37.3513,37.3684,12314.0
2016-03-18 11:40:00,43.77,43.79,43.73,43.73,6591.0,37.394,37.4111,37.3599,37.3599,6591.0
2016-03-18 11:45:00,43.73,43.74,43.73,43.73,2800.0,37.3599,37.3684,37.3599,37.3599,2800.0
2016-03-18 11:50:00,43.73,43.73,43.63,43.63,5550.0,37.3599,37.3599,37.2744,37.2744,5550.0
2016-03-18 11:55:00,43.64,43.64,43.61,43.62,1100.0,37.283,37.283,37.2573,37.2659,1100.0
2016-03-18 12:00:00,43.63,43.69,43.63,43.69,2634.0,37.2744,37.3257,37.2744,37.3257,2634.0
2016-03-18 12:05:00,43.68,43.72,43.68,43.72,4001.0,37.3171,37.3513,37.3171,37.3513,4001.0
2016-03-18 12:10:00,43.73,43.75,43.73,43.75,1498.0,37.3599,37.3769,37.3599,37.3769,1498.0
2016-03-18 12:15:00,43.75,43.77,43.73,43.77,3387.0,37.3769,37.394,37.3599,37.394,3387.0
2016-03-18 12:20:00,43.78,43.82,43.78,43.82,2577.0,37.4026,37.4367,37.4026,37.4367,2577.0
2016-03-18 12:25:00,43.81,43.83,43.76,43.76,8081.0,37.4282,37.4453,37.3855,37.3855,8081.0
2016-03-18 12:30:00,43.75,43.75,43.72,43.73,1300.0,37.3769,37.3769,37.3513,37.3599,1300.0
2016-03-18 12:35:00,43.72,43.73,43.72,43.73,1600.0,37.3513,37.3599,37.3513,37.3599,1600.0
2016-03-18 12:40:00,43.72,43.73,43.7,43.71,2800.0,37.3513,37.3599,37.3342,37.3428,2800.0
2016-03-18 12:45:00,43.71,43.71,43.7,43.7,1501.0,37.3428,37.3428,37.3342,37.3342,1501.0
2016-03-18 12:50:00,43.7,43.7,43.69,43.69,2400.0,37.3342,37.3342,37.3257,37.3257,2400.0
2016-03-18 12:55:00,43.68,43.69,43.67,43.67,3851.0,37.3171,37.3257,37.3086,37.3086,3851.0
2016-03-18 13:00:00,43.66,43.67,43.61,43.61,3262.0,37.3001,37.3086,37.2573,37.2573,3262.0
2016-03-18 13:05:00,43.63,43.67,43.63,43.66,2032.0,37.2744,37.3086,37.2744,37.3001,2032.0
2016-03-18 13:10:00,43.66,43.66,43.61,43.62,4722.0,37.3001,37.3001,37.2573,37.2659,4722.0
2016-03-18 13:15:00,43.62,43.63,43.59,43.59,4327.0,37.2659,37.2744,37.2403,37.2403,4327.0
2016-03-18 13:20:00,43.6,43.6,43.55,43.56,4283.0,37.2488,37.2488,37.2061,37.2146,4283.0
2016-03-18 13:25:00,43.59,43.59,43.54,43.55,5400.0,37.2403,37.2403,37.1975,37.2061,5400.0
2016-03-18 13:30:00,43.55,43.56,43.52,43.52,3369.0,37.2061,37.2146,37.1804,37.1804,3369.0
2016-03-18 13:35:00,43.53,43.53,43.49,43.49,7750.0,37.189,37.189,37.1548,37.1548,7750.0
2016-03-18 13:40:00,43.48,43.52,43.47,43.49,4335.0,37.1463,37.1804,37.1377,37.1548,4335.0
2016-03-18 13:45:00,43.52,43.55,43.51,43.53,4272.0,37.1804,37.2061,37.1719,37.189,4272.0
2016-03-18 13:50:00,43.56,43.58,43.56,43.56,3209.0,37.2146,37.2317,37.2146,37.2146,3209.0
2016-03-18 13:55:00,43.56,43.56,43.51,43.52,3929.0,37.2146,37.2146,37.1719,37.1804,3929.0
2016-03-18 14:00:00,43.52,43.53,43.51,43.51,7277.0,37.1804,37.189,37.1719,37.1719,7277.0
2016-03-18 14:05:00,43.5,43.52,43.5,43.52,2897.0,37.1634,37.1804,37.1634,37.1804,2897.0
2016-03-18 14:10:00,43.52,43.52,43.49,43.5,10554.0,37.1804,37.1804,37.1548,37.1634,10554.0
2016-03-18 14:15:00,43.5,43.52,43.49,43.51,3980.0,37.1634,37.1804,37.1548,37.1719,3980.0
2016-03-18 14:20:00,43.52,43.53,43.51,43.52,5252.0,37.1804,37.189,37.1719,37.1804,5252.0
2016-03-18 14:25:00,43.52,43.53,43.5,43.5,6401.0,37.1804,37.189,37.1634,37.1634,6401.0
2016-03-18 14:30:00,43.5,43.51,43.49,43.5,4906.0,37.1634,37.1719,37.1548,37.1634,4906.0
2016-03-18 14:35:00,43.5,43.52,43.49,43.51,4428.0,37.1634,37.1804,37.1548,37.1719,4428.0
2016-03-18 14:40:00,43.52,43.54,43.5,43.54,5030.0,37.1804,37.1975,37.1634,37.1975,5030.0
2016-03-18 14:45:00,43.53,43.55,43.5,43.52,5480.0,37.189,37.2061,37.1634,37.1804,5480.0
2016-03-18 14:50:00,43.52,43.57,43.52,43.55,9956.0,37.1804,37.2232,37.1804,37.2061,9956.0
2016-03-18 14:55:00,43.54,43.56,43.5,43.51,7644.0,37.1975,37.2146,37.1634,37.1719,7644.0
2016-03-18 15:00:00,43.52,43.56,43.52,43.55,6969.0,37.1804,37.2146,37.1804,37.2061,6969.0
2016-03-18 15:05:00,43.56,43.59,43.56,43.58,8632.0,37.2146,37.2403,37.2146,37.2317,8632.0
2016-03-18 15:10:00,43.58,43.6,43.58,43.59,4304.0,37.2317,37.2488,37.2317,37.2403,4304.0
2016-03-18 15:15:00,43.59,43.62,43.58,43.61,6473.0,37.2403,37.2659,37.2317,37.2573,6473.0
2016-03-18 15:20:00,43.61,43.65,43.6,43.65,5200.0,37.2573,37.2915,37.2488,37.2915,5200.0
2016-03-18 15:25:00,43.65,43.65,43.62,43.62,7735.0,37.2915,37.2915,37.2659,37.2659,7735.0
2016-03-18 15:30:00,43.62,43.63,43.58,43.6,10953.0,37.2659,37.2744,37.2317,37.2488,10953.0
2016-03-18 15:35:00,43.61,43.62,43.59,43.59,12263.0,37.2573,37.2659,37.2403,37.2403,12263.0
2016-03-18 15:40:00,43.59,43.66,43.59,43.64,16795.0,37.2403,37.3001,37.2403,37.283,16795.0
2016-03-18 15:45:00,43.65,43.74,43.64,43.73,35389.0,37.2915,37.3684,37.283,37.3599,35389.0
2016-03-18 15:50:00,43.74,43.74,43.68,43.71,34698.0,37.3684,37.3684,37.3171,37.3428,34698.0
2016-03-18 15:55:00,43.71,43.73,43.67,43.67,102486.0,37.3428,37.3599,37.3086,37.3086,102486.0
2016-03-21 09:30:00,43.99,44.12,43.84,44.09,20770.0,37.582,37.693,37.4538,37.6674,20770.0
2016-03-21 09:35:00,44.05,44.19,44.01,44.14,19720.0,37.6332,37.7528,37.5991,37.7101,19720.0
2016-03-21 09:40:00,44.14,44.15,44.1,44.15,6538.0,37.7101,37.7187,37.676,37.7187,6538.0
2016-03-21 09:45:00,44.15,44.19,44.07,44.07,11413.0,37.7187,37.7528,37.6503,37.6503,11413.0
2016-03-21 09:50:00,44.06,44.13,44.05,44.12,6689.0,37.6418,37.7016,37.6332,37.693,6689.0
2016-03-21 09:55:00,44.13,44.24,44.13,44.19,8161.0,37.7016,37.7956,37.7016,37.7528,8161.0
2016-03-21 10:00:00,44.2,44.22,44.15,44.15,12261.0,37.7614,37.7785,37.7187,37.7187,12261.0
2016-03-21 10:05:00,44.13,44.17,44.13,44.17,7124.0,37.7016,37.7358,37.7016,37.7358,7124.0
2016-03-21 10:10:00,44.16,44.19,44.12,44.15,20219.0,37.7272,37.7528,37.693,37.7187,20219.0
2016-03-21 10:15:00,44.15,44.19,44.15,44.15,8617.0,37.7187,37.7528,37.7187,37.7187,8617.0
2016-03-21 10:20:00,44.16,44.24,44.15,44.24,7891.0,37.7272,37.7956,37.7187,37.7956,7891.0
2016-03-21 10:25:00,44.23,44.23,44.21,44.21,2695.0,37.787,37.787,37.7699,37.7699,2695.0
2016-03-21 10:30:00,44.21,44.21,44.17,44.2,7592.0,37.7699,37.7699,37.7358,37.7614,7592.0
2016-03-21 10:35:00,44.21,44.25,44.21,44.21,5671.0,37.7699,37.8041,37.7699,37.7699,5671.0
2016-03-21 10:40:00,44.2,44.21,44.14,44.14,7200.0,37.7614,37.7699,37.7101,37.7101,7200.0
2016-03-21 10:45:00,44.13,44.16,44.11,44.14,4595.0,37.7016,37.7272,37.6845,37.7101,4595.0
2016-03-21 10:50:00,44.12,44.12,44.06,44.06,5095.0,37.693,37.693,37.6418,37.6418,5095.0
2016-03-21 10:55:00,44.08,44.08,44.04,44.06,3900.0,37.6589,37.6589,37.6247,37.6418,3900.0
2016-03-21 11:00:00,44.05,44.07,44.04,44.07,9100.0,37.6332,37.6503,37.6247,37.6503,9100.0
2016-03-21 11:05:00,44.07,44.11,44.06,44.09,7700.0,37.6503,37.6845,37.6418,37.6674,7700.0
2016-03-21 11:10:00,44.08,44.12,44.04,44.12,6800.0,37.6589,37.693,37.6247,37.693,6800.0
2016-03-21 11:15:00,44.13,44.18,44.13,44.17,2500.0,37.7016,37.7443,37.7016,37.7358,2500.0
2016-03-21 11:20:00,44.18,44.19,44.15,44.18,4300.0,37.7443,37.7528,37.7187,37.7443,4300.0
2016-03-21 11:25:00,44.18,44.19,44.15,44.19,8985.0,37.7443,37.7528,37.7187,37.7528,8985.0
2016-03-21 11:30:00,44.19,44.22,44.13,44.14,18203.0,37.7528,37.7785,37.7016,37.7101,18203.0
2016-03-21 11:35:00,44.12,44.12,44.06,44.06,1410.0,37.693,37.693,37.6418,37.6418,1410.0
2016-03-21 11:40:00,44.06,44.06,43.99,43.99,3300.0,37.6418,37.6418,37.582,37.582,3300.0
2016-03-21 11:45:00,44.01,44.02,43.96,43.98,8479.0,37.5991,37.6076,37.5564,37.5734,8479.0
2016-03-21 11:50:00,43.97,43.97,43.93,43.95,2400.0,37.5649,37.5649,37.5307,37.5478,2400.0
2016-03-21 11:55:00,43.96,43.97,43.94,43.94,2994.0,37.5564,37.5649,37.5393,37.5393,2994.0
2016-03-21 12:00:00,43.93,43.93,43.89,43.92,3754.0,37.5307,37.5307,37.4965,37.5222,3754.0
2016-03-21 12:05:00,43.93,43.97,43.93,43.97,1700.0,37.5307,37.5649,37.5307,37.5649,1700.0
2016-03-21 12:10:00,43.99,44.0,43.98,43.99,1522.0,37.582,37.5905,37.5734,37.582,1522.0
2016-03-21 12:15:00,43.98,43.99,43.94,43.95,2661.0,37.5734,37.582,37.5393,37.5478,2661.0
2016-03-21 12:20:00,43.94,43.96,43.94,43.95,2227.0,37.5393,37.5564,37.5393,37.5478,2227.0
2016-03-21 12:25:00,43.96,43.99,43.94,43.99,8301.0,37.5564,37.582,37.5393,37.582,8301.0
2016-03-21 12:30:00,43.99,44.07,43.98,44.01,13886.0,37.582,37.6503,37.5734,37.5991,13886.0
2016-03-21 12:35:00,44.02,44.08,44.01,44.06,2426.0,37.6076,37.6589,37.5991,37.6418,2426.0
2016-03-21 12:40:00,44.05,44.06,44.02,44.02,700.0,37.6332,37.6418,37.6076,37.6076,700.0
2016-03-21 12:45:00,44.03,44.04,44.02,44.03,3688.0,37.6162,37.6247,37.6076,37.6162,3688.0
2016-03-21 12:50:00,44.03,44.04,44.01,44.01,7621.0,37.6162,37.6247,37.5991,37.5991,7621.0
2016-03-21 12:55:00,44.02,44.05,44.02,44.05,4914.0,37.6076,37.6332,37.6076,37.6332,4914.0
2016-03-21 13:00:00,44.04,44.06,44.04,44.04,4986.0,37.6247,37.6418,37.6247,37.6247,4986.0
2016-03-21 13:05:00,44.04,44.06,44.03,44.06,2600.0,37.6247,37.6418,37.6162,37.6418,2600.0
2016-03-21 13:10:00,44.05,44.06,44.02,44.03,3100.0,37.6332,37.6418,37.6076,37.6162,3100.0
2016-03-21 13:15:00,44.01,44.06,44.01,44.04,2632.0,37.5991,37.6418,37.5991,37.6247,2632.0
2016-03-21 13:20:00,44.06,44.09,44.05,44.09,2115.0,37.6418,37.6674,37.6332,37.6674,2115.0
2016-03-21 13:25:00,44.07,44.11,44.07,44.11,7200.0,37.6503,37.6845,37.6503,37.6845,7200.0
2016-03-21 13:30:00,44.13,44.13,44.1,44.11,2200.0,37.7016,37.7016,37.676,37.6845,2200.0
2016-03-21 13:35:00,44.09,44.13,44.08,44.1,5401.0,37.6674,37.7016,37.6589,37.676,5401.0
2016-03-21 13:40:00,44.09,44.13,44.08,44.12,4412.0,37.6674,37.7016,37.6589,37.693,4412.0
2016-03-21 13:45:00,44.11,44.14,44.08,44.09,12568.0,37.6845,37.7101,37.6589,37.6674,12568.0
2016-03-21 13:50:00,44.09,44.13,44.09,44.12,2188.0,37.6674,37.7016,37.6674,37.693,2188.0
2016-03-21 13:55:00,44.11,44.13,44.1,44.11,4464.0,37.6845,37.7016,37.676,37.6845,4464.0
2016-03-21 14:00:00,44.11,44.12,44.1,44.12,2635.0,37.6845,37.693,37.676,37.693,2635.0
2016-03-21 14:05:00,44.12,44.15,44.12,44.15,4070.0,37.693,37.7187,37.693,37.7187,4070.0
2016-03-21 14:10:00,44.15,44.19,44.15,44.17,4433.0,37.7187,37.7528,37.7187,37.7358,4433.0
2016-03-21 14:15:00,44.17,44.22,44.17,44.2,2500.0,37.7358,37.7785,37.7358,37.7614,2500.0
2016-03-21 14:20:00,44.2,44.2,44.18,44.19,3364.0,37.7614,37.7614,37.7443,37.7528,3364.0
2016-03-21 14:25:00,44.2,44.21,44.2,44.21,2529.0,37.7614,37.7699,37.7614,37.7699,2529.0
2016-03-21 14:30:00,44.21,44.24,44.2,44.2,12216.0,37.7699,37.7956,37.7614,37.7614,12216.0
2016-03-21 14:35:00,44.21,44.24,44.18,44.24,5160.0,37.7699,37.7956,37.7443,37.7956,5160.0
2016-03-21 14:40:00,44.24,44.24,44.21,44.24,5974.0,37.7956,37.7956,37.7699,37.7956,5974.0
2016-03-21 14:45:00,44.23,44.23,44.17,44.19,5900.0,37.787,37.787,37.7358,37.7528,5900.0
2016-03-21 14:50:00,44.19,44.22,44.19,44.21,4897.0,37.7528,37.7785,37.7528,37.7699,4897.0
2016-03-21 14:55:00,44.2,44.21,44.2,44.21,1855.0,37.7614,37.7699,37.7614,37.7699,1855.0
2016-03-21 15:00:00,44.21,44.21,44.17,44.2,11849.0,37.7699,37.7699,37.7358,37.7614,11849.0
2016-03-21 15:05:00,44.19,44.22,44.19,44.2,31213.0,37.7528,37.7785,37.7528,37.7614,31213.0
2016-03-21 15:10:00,44.19,44.21,44.16,44.17,47363.0,37.7528,37.7699,37.7272,37.7358,47363.0
2016-03-21 15:15:00,44.18,44.18,44.1,44.1,5203.0,37.7443,37.7443,37.676,37.676,5203.0
2016-03-21 15:20:00,44.1,44.12,44.06,44.07,7237.0,37.676,37.693,37.6418,37.6503,7237.0
2016-03-21 15:25:00,44.07,44.11,44.05,44.09,7616.0,37.6503,37.6845,37.6332,37.6674,7616.0
2016-03-21 15:30:00,44.09,44.11,44.06,44.09,13065.0,37.6674,37.6845,37.6418,37.6674,13065.0
2016-03-21 15:35:00,44.09,44.12,44.09,44.11,6221.0,37.6674,37.693,37.6674,37.6845,6221.0
2016-03-21 15:40:00,44.1,44.12,44.08,44.08,16957.0,37.676,37.693,37.6589,37.6589,16957.0
2016-03-21 15:45:00,44.08,44.09,44.06,44.06,10657.0,37.6589,37.6674,37.6418,37.6418,10657.0
2016-03-21 15:50:00,44.07,44.1,44.06,44.08,28955.0,37.6503,37.676,37.6418,37.6589,28955.0
2016-03-21 15:55:00,44.09,44.12,44.07,44.08,55637.0,37.6674,37.693,37.6503,37.6589,55637.0
2016-03-22 09:30:00,43.95,44.09,43.85,44.09,14767.0,37.5478,37.6674,37.4624,37.6674,14767.0
2016-03-22 09:35:00,44.05,44.05,43.98,44.0,2012.0,37.6332,37.6332,37.5734,37.5905,2012.0
2016-03-22 09:40:00,43.95,43.96,43.88,43.9,6292.0,37.5478,37.5564,37.488,37.5051,6292.0
2016-03-22 09:45:00,43.95,43.97,43.85,43.89,2120.0,37.5478,37.5649,37.4624,37.4965,2120.0
2016-03-22 09:50:00,43.88,43.88,43.81,43.85,5334.0,37.488,37.488,37.4282,37.4624,5334.0
2016-03-22 09:55:00,43.85,43.89,43.84,43.89,12454.0,37.4624,37.4965,37.4538,37.4965,12454.0
2016-03-22 10:00:00,43.89,44.01,43.89,44.01,12029.0,37.4965,37.5991,37.4965,37.5991,12029.0
2016-03-22 10:05:00,44.02,44.04,44.01,44.03,9503.0,37.6076,37.6247,37.5991,37.6162,9503.0
2016-03-22 10:10:00,44.02,44.05,44.0,44.03,4934.0,37.6076,37.6332,37.5905,37.6162,4934.0
2016-03-22 10:15:00,44.05,44.09,44.04,44.09,5966.0,37.6332,37.6674,37.6247,37.6674,5966.0
2016-03-22 10:20:00,44.11,44.17,44.1,44.12,2338.0,37.6845,37.7358,37.676,37.693,2338.0
2016-03-22 10:25:00,44.14,44.21,44.13,44.18,5300.0,37.7101,37.7699,37.7016,37.7443,5300.0
2016-03-22 10:30:00,44.18,44.22,44.16,44.22,3811.0,37.7443,37.7785,37.7272,37.7785,3811.0
2016-03-22 10:35:00,44.22,44.26,44.22,44.26,2835.0,37.7785,37.8127,37.7785,37.8127,2835.0
2016-03-22 10:40:00,44.26,44.29,44.23,44.27,3966.0,37.8127,37.8383,37.787,37.8212,3966.0
2016-03-22 10:45:00,44.27,44.3,44.26,44.3,6088.0,37.8212,37.8468,37.8127,37.8468,6088.0
2016-03-22 10:50:00,44.3,44.32,44.3,44.31,2328.0,37.8468,37.8639,37.8468,37.8554,2328.0
2016-03-22 10:55:00,44.31,44.31,44.26,44.26,1611.0,37.8554,37.8554,37.8127,37.8127,1611.0
2016-03-22 11:00:00,44.25,44.25,44.21,44.23,4750.0,37.8041,37.8041,37.7699,37.787,4750.0
2016-03-22 11:05:00,44.23,44.23,44.21,44.21,2000.0,37.787,37.787,37.7699,37.7699,2000.0
2016-03-22 11:10:00,44.21,44.25,44.21,44.25,1200.0,37.7699,37.8041,37.7699,37.8041,1200.0
2016-03-22 11:15:00,44.26,44.27,44.24,44.27,6031.0,37.8127,37.8212,37.7956,37.8212,6031.0
2016-03-22 11:20:00,44.28,44.28,44.25,44.25,3424.0,37.8297,37.8297,37.8041,37.8041,3424.0
2016-03-22 11:25:00,44.24,44.26,44.23,44.25,1700.0,37.7956,37.8127,37.787,37.8041,1700.0
2016-03-22 11:30:00,44.25,44.26,44.22,44.23,2368.0,37.8041,37.8127,37.7785,37.787,2368.0
2016-03-22 11:35:00,44.25,44.27,44.23,44.24,3400.0,37.8041,37.8212,37.787,37.7956,3400.0
2016-03-22 11:40:00,44.24,44.26,44.23,44.23,5900.0,37.7956,37.8127,37.787,37.787,5900.0
2016-03-22 11:45:00,44.22,44.25,44.22,44.23,6118.0,37.7785,37.8041,37.7785,37.787,6118.0
2016-03-22 11:50:00,44.24,44.27,44.23,44.24,10579.0,37.7956,37.8212,37.787,37.7956,10579.0
2016-03-22 11:55:00,44.25,44.25,44.23,44.24,1300.0,37.8041,37.8041,37.787,37.7956,1300.0
2016-03-22 12:00:00,44.25,44.26,44.22,44.22,3743.0,37.8041,37.8127,37.7785,37.7785,3743.0
2016-03-22 12:05:00,44.23,44.26,44.23,44.26,1800.0,37.787,37.8127,37.787,37.8127,1800.0
2016-03-22 12:10:00,44.25,44.27,44.25,44.27,2931.0,37.8041,37.8212,37.8041,37.8212,2931.0
2016-03-22 12:15:00,44.27,44.28,44.26,44.26,3055.0,37.8212,37.8297,37.8127,37.8127,3055.0
2016-03-22 12:20:00,44.26,44.27,44.25,44.25,6711.0,37.8127,37.8212,37.8041,37.8041,6711.0
2016-03-22 12:25:00,44.27,44.27,44.24,44.26,8588.0,37.8212,37.8212,37.7956,37.8127,8588.0
2016-03-22 12:30:00,44.26,44.26,44.24,44.25,9200.0,37.8127,37.8127,37.7956,37.8041,9200.0
2016-03-22 12:35:00,44.24,44.26,44.24,44.25,4513.0,37.7956,37.8127,37.7956,37.8041,4513.0
2016-03-22 12:40:00,44.24,44.27,44.24,44.25,8680.0,37.7956,37.8212,37.7956,37.8041,8680.0
2016-03-22 12:45:00,44.25,44.26,44.24,44.25,4578.0,37.8041,37.8127,37.7956,37.8041,4578.0
2016-03-22 12:50:00,44.25,44.26,44.25,44.25,5578.0,37.8041,37.8127,37.8041,37.8041,5578.0
2016-03-22 12:55:00,44.25,44.28,44.25,44.28,11072.0,37.8041,37.8297,37.8041,37.8297,11072.0
2016-03-22 13:00:00,44.28,44.31,44.27,44.3,5642.0,37.8297,37.8554,37.8212,37.8468,5642.0
2016-03-22 13:05:00,44.3,44.31,44.27,44.27,4631.0,37.8468,37.8554,37.8212,37.8212,4631.0
2016-03-22 13:10:00,44.26,44.28,44.24,44.24,9565.0,37.8127,37.8297,37.7956,37.7956,9565.0
2016-03-22 13:15:00,44.25,44.25,44.23,44.23,1500.0,37.8041,37.8041,37.787,37.787,1500.0
2016-03-22 13:20:00,44.24,44.28,44.24,44.28,2478.0,37.7956,37.8297,37.7956,37.8297,2478.0
2016-03-22 13:25:00,44.28,44.28,44.27,44.27,3600.0,37.8297,37.8297,37.8212,37.8212,3600.0
2016-03-22 13:30:00,44.27,44.27,44.27,44.27,300.0,37.8212,37.8212,37.8212,37.8212,300.0
2016-03-22 13:35:00,44.28,44.29,44.27,44.27,2774.0,37.8297,37.8383,37.8212,37.8212,2774.0
2016-03-22 13:40:00,44.27,44.27,44.22,44.23,3909.0,37.8212,37.8212,37.7785,37.787,3909.0
2016-03-22 13:45:00,44.22,44.22,44.21,44.22,1843.0,37.7785,37.7785,37.7699,37.7785,1843.0
2016-03-22 13:50:00,44.22,44.23,44.21,44.22,4908.0,37.7785,37.787,37.7699,37.7785,4908.0
2016-03-22 13:55:00,44.22,44.23,44.21,44.21,4650.0,37.7785,37.787,37.7699,37.7699,4650.0
2016-03-22 14:00:00,44.21,44.22,44.19,44.2,4307.0,37.7699,37.7785,37.7528,37.7614,4307.0
2016-03-22 14:05:00,44.2,44.21,44.17,44.17,7203.0,37.7614,37.7699,37.7358,37.7358,7203.0
2016-03-22 14:10:00,44.17,44.18,44.15,44.15,13256.0,37.7358,37.7443,37.7187,37.7187,13256.0
2016-03-22 14:15:00,44.16,44.17,44.12,44.16,6850.0,37.7272,37.7358,37.693,37.7272,6850.0
2016-03-22 14:20:00,44.15,44.15,44.12,44.13,3923.0,37.7187,37.7187,37.693,37.7016,3923.0
2016-03-22 14:25:00,44.12,44.16,44.11,44.16,6489.0,37.693,37.7272,37.6845,37.7272,6489.0
2016-03-22 14:30:00,44.16,44.19,44.16,44.18,4294.0,37.7272,37.7528,37.7272,37.7443,4294.0
2016-03-22 14:35:00,44.18,44.18,44.16,44.18,4380.0,37.7443,37.7443,37.7272,37.7443,4380.0
2016-03-22 14:40:00,44.17,44.2,44.17,44.17,5387.0,37.7358,37.7614,37.7358,37.7358,5387.0
2016-03-22 14:45:00,44.18,44.18,44.16,44.16,2585.0,37.7443,37.7443,37.7272,37.7272,2585.0
2016-03-22 14:50:00,44.15,44.16,44.12,44.13,9080.0,37.7187,37.7272,37.693,37.7016,9080.0
2016-03-22 14:55:00,44.13,44.15,44.11,44.11,4224.0,37.7016,37.7187,37.6845,37.6845,4224.0
2016-03-22 15:00:00,44.1,44.1,44.06,44.07,12098.0,37.676,37.676,37.6418,37.6503,12098.0
2016-03-22 15:05:00,44.08,44.08,44.05,44.05,4047.0,37.6589,37.6589,37.6332,37.6332,4047.0
2016-03-22 15:10:00,44.06,44.07,44.03,44.03,5236.0,37.6418,37.6503,37.6162,37.6162,5236.0
2016-03-22 15:15:00,44.03,44.03,43.98,43.98,4294.0,37.6162,37.6162,37.5734,37.5734,4294.0
2016-03-22 15:20:00,43.99,44.05,43.99,44.04,11834.0,37.582,37.6332,37.582,37.6247,11834.0
2016-03-22 15:25:00,44.05,44.09,44.05,44.08,7921.0,37.6332,37.6674,37.6332,37.6589,7921.0
2016-03-22 15:30:00,44.08,44.13,44.08,44.12,8114.0,37.6589,37.7016,37.6589,37.693,8114.0
2016-03-22 15:35:00,44.12,44.13,44.11,44.11,9544.0,37.693,37.7016,37.6845,37.6845,9544.0
2016-03-22 15:40:00,44.11,44.13,44.1,44.11,12199.0,37.6845,37.7016,37.676,37.6845,12199.0
2016-03-22 15:45:00,44.12,44.14,44.11,44.12,24117.0,37.693,37.7101,37.6845,37.693,24117.0
2016-03-22 15:50:00,44.13,44.13,44.11,44.12,25457.0,37.7016,37.7016,37.6845,37.693,25457.0
2016-03-22 15:55:00,44.11,44.14,44.11,44.11,47748.0,37.6845,37.7101,37.6845,37.6845,47748.0
2016-03-23 09:30:00,44.06,44.15,43.95,43.95,5001.0,37.6418,37.7187,37.5478,37.5478,5001.0
2016-03-23 09:35:00,43.97,43.97,43.94,43.95,700.0,37.5649,37.5649,37.5393,37.5478,700.0
2016-03-23 09:40:00,43.88,43.97,43.88,43.93,8100.0,37.488,37.5649,37.488,37.5307,8100.0
2016-03-23 09:45:00,43.94,43.95,43.88,43.89,5042.0,37.5393,37.5478,37.488,37.4965,5042.0
2016-03-23 09:50:00,43.9,43.96,43.87,43.89,20034.0,37.5051,37.5564,37.4795,37.4965,20034.0
2016-03-23 09:55:00,43.9,44.02,43.9,44.02,1691.0,37.5051,37.6076,37.5051,37.6076,1691.0
2016-03-23 10:00:00,44.01,44.05,44.0,44.01,3612.0,37.5991,37.6332,37.5905,37.5991,3612.0
2016-03-23 10:05:00,44.0,44.02,43.99,44.02,1400.0,37.5905,37.6076,37.582,37.6076,1400.0
2016-03-23 10:10:00,44.05,44.13,44.05,44.08,2540.0,37.6332,37.7016,37.6332,37.6589,2540.0
2016-03-23 10:15:00,44.07,44.07,43.95,43.95,3222.0,37.6503,37.6503,37.5478,37.5478,3222.0
2016-03-23 10:20:00,43.97,43.98,43.92,43.93,2800.0,37.5649,37.5734,37.5222,37.5307,2800.0
2016-03-23 10:25:00,43.93,43.97,43.92,43.95,2400.0,37.5307,37.5649,37.5222,37.5478,2400.0
2016-03-23 10:30:00,43.93,44.01,43.91,43.96,3166.0,37.5307,37.5991,37.5136,37.5564,3166.0
2016-03-23 10:35:00,43.93,43.95,43.87,43.89,5600.0,37.5307,37.5478,37.4795,37.4965,5600.0
2016-03-23 10:40:00,43.89,43.89,43.87,43.88,1100.0,37.4965,37.4965,37.4795,37.488,1100.0
2016-03-23 10:45:00,43.89,43.93,43.89,43.92,2100.0,37.4965,37.5307,37.4965,37.5222,2100.0
2016-03-23 10:50:00,43.91,43.92,43.87,43.89,10988.0,37.5136,37.5222,37.4795,37.4965,10988.0
2016-03-23 10:55:00,43.89,43.91,43.89,43.91,900.0,37.4965,37.5136,37.4965,37.5136,900.0
2016-03-23 11:00:00,43.89,43.89,43.83,43.85,4400.0,37.4965,37.4965,37.4453,37.4624,4400.0
2016-03-23 11:05:00,43.86,43.96,43.85,43.96,2360.0,37.4709,37.5564,37.4624,37.5564,2360.0
2016-03-23 11:10:00,43.95,43.96,43.9,43.93,3300.0,37.5478,37.5564,37.5051,37.5307,3300.0
2016-03-23 11:15:00,43.92,43.93,43.88,43.88,2113.0,37.5222,37.5307,37.488,37.488,2113.0
2016-03-23 11:20:00,43.88,43.93,43.87,43.93,7311.0,37.488,37.5307,37.4795,37.5307,7311.0
2016-03-23 11:25:00,43.92,43.98,43.91,43.92,3600.0,37.5222,37.5734,37.5136,37.5222,3600.0
2016-03-23 11:30:00,43.91,43.92,43.82,43.84,9132.0,37.5136,37.5222,37.4367,37.4538,9132.0
2016-03-23 11:35:00,43.83,43.85,43.82,43.83,1600.0,37.4453,37.4624,37.4367,37.4453,1600.0
2016-03-23 11:40:00,43.82,43.85,43.81,43.81,7805.0,37.4367,37.4624,37.4282,37.4282,7805.0
2016-03-23 11:45:00,43.8,43.81,43.79,43.79,1400.0,37.4197,37.4282,37.4111,37.4111,1400.0
2016-03-23 11:50:00,43.78,43.83,43.77,43.82,2755.0,37.4026,37.4453,37.394,37.4367,2755.0
2016-03-23 11:55:00,43.8,43.83,43.8,43.83,2805.0,37.4197,37.4453,37.4197,37.4453,2805.0
2016-03-23 12:00:00,43.83,43.86,43.83,43.85,700.0,37.4453,37.4709,37.4453,37.4624,700.0
2016-03-23 12:05:00,43.84,43.84,43.8,43.8,4317.0,37.4538,37.4538,37.4197,37.4197,4317.0
2016-03-23 12:10:00,43.81,43.86,43.8,43.86,4201.0,37.4282,37.4709,37.4197,37.4709,4201.0
2016-03-23 12:15:00,43.83,43.87,43.82,43.87,13343.0,37.4453,37.4795,37.4367,37.4795,13343.0
2016-03-23 12:20:00,43.87,43.91,43.86,43.88,3600.0,37.4795,37.5136,37.4709,37.488,3600.0
2016-03-23 12:25:00,43.91,43.91,43.9,43.91,3005.0,37.5136,37.5136,37.5051,37.5136,3005.0
2016-03-23 12:30:00,43.92,43.92,43.9,43.9,4400.0,37.5222,37.5222,37.5051,37.5051,4400.0
2016-03-23 12:35:00,43.9,43.91,43.9,43.91,1101.0,37.5051,37.5136,37.5051,37.5136,1101.0
2016-03-23 12:40:00,43.9,43.93,43.9,43.93,1902.0,37.5051,37.5307,37.5051,37.5307,1902.0
2016-03-23 12:45:00,43.92,43.92,43.91,43.91,2073.0,37.5222,37.5222,37.5136,37.5136,2073.0
2016-03-23 12:50:00,43.92,43.93,43.91,43.91,1647.0,37.5222,37.5307,37.5136,37.5136,1647.0
2016-03-23 12:55:00,43.9,43.9,43.88,43.9,2325.0,37.5051,37.5051,37.488,37.5051,2325.0
2016-03-23 13:00:00,43.89,43.9,43.86,43.86,5300.0,37.4965,37.5051,37.4709,37.4709,5300.0
2016-03-23 13:05:00,43.88,43.9,43.88,43.9,1500.0,37.488,37.5051,37.488,37.5051,1500.0
2016-03-23 13:10:00,43.93,43.94,43.93,43.93,6430.0,37.5307,37.5393,37.5307,37.5307,6430.0
2016-03-23 13:15:00,43.92,43.93,43.91,43.92,2220.0,37.5222,37.5307,37.5136,37.5222,2220.0
2016-03-23 13:20:00,43.91,43.93,43.91,43.92,1932.0,37.5136,37.5307,37.5136,37.5222,1932.0
2016-03-23 13:25:00,43.92,43.93,43.91,43.93,2962.0,37.5222,37.5307,37.5136,37.5307,2962.0
2016-03-23 13:30:00,43.92,43.92,43.9,43.9,3700.0,37.5222,37.5222,37.5051,37.5051,3700.0
2016-03-23 13:35:00,43.9,43.92,43.9,43.92,2057.0,37.5051,37.5222,37.5051,37.5222,2057.0
2016-03-23 13:40:00,43.91,43.95,43.91,43.94,4273.0,37.5136,37.5478,37.5136,37.5393,4273.0
2016-03-23 13:45:00,43.93,43.95,43.93,43.95,3625.0,37.5307,37.5478,37.5307,37.5478,3625.0
2016-03-23 13:50:00,43.94,43.96,43.94,43.95,4838.0,37.5393,37.5564,37.5393,37.5478,4838.0
2016-03-23 13:55:00,43.97,44.0,43.96,43.99,1701.0,37.5649,37.5905,37.5564,37.582,1701.0
2016-03-23 14:00:00,43.98,43.98,43.96,43.97,1422.0,37.5734,37.5734,37.5564,37.5649,1422.0
2016-03-23 14:05:00,43.97,43.97,43.94,43.97,5542.0,37.5649,37.5649,37.5393,37.5649,5542.0
2016-03-23 14:10:00,43.98,44.0,43.98,43.98,1893.0,37.5734,37.5905,37.5734,37.5734,1893.0
2016-03-23 14:15:00,43.98,44.02,43.98,44.01,6500.0,37.5734,37.6076,37.5734,37.5991,6500.0
2016-03-23 14:20:00,44.01,44.03,44.0,44.03,5382.0,37.5991,37.6162,37.5905,37.6162,5382.0
2016-03-23 14:25:00,44.02,44.04,43.99,44.01,8730.0,37.6076,37.6247,37.582,37.5991,8730.0
2016-03-23 14:30:00,44.01,44.03,44.0,44.03,4100.0,37.5991,37.6162,37.5905,37.6162,4100.0
2016-03-23 14:35:00,44.02,44.03,44.0,44.0,4031.0,37.6076,37.6162,37.5905,37.5905,4031.0
2016-03-23 14:40:00,44.01,44.02,43.99,44.02,4610.0,37.5991,37.6076,37.582,37.6076,4610.0
2016-03-23 14:45:00,44.02,44.02,43.94,43.95,6832.0,37.6076,37.6076,37.5393,37.5478,6832.0
2016-03-23 14:50:00,43.94,43.94,43.91,43.93,2884.0,37.5393,37.5393,37.5136,37.5307,2884.0
2016-03-23 14:55:00,43.92,43.93,43.91,43.93,9933.0,37.5222,37.5307,37.5136,37.5307,9933.0
2016-03-23 15:00:00,43.93,43.95,43.92,43.94,5630.0,37.5307,37.5478,37.5222,37.5393,5630.0
2016-03-23 15:05:00,43.95,43.97,43.93,43.94,11561.0,37.5478,37.5649,37.5307,37.5393,11561.0
2016-03-23 15:10:00,43.95,43.95,43.92,43.94,4554.0,37.5478,37.5478,37.5222,37.5393,4554.0
2016-03-23 15:15:00,43.93,43.94,43.92,43.94,8209.0,37.5307,37.5393,37.5222,37.5393,8209.0
2016-03-23 15:20:00,43.94,43.95,43.92,43.93,13623.0,37.5393,37.5478,37.5222,37.5307,13623.0
2016-03-23 15:25:00,43.93,43.97,43.92,43.97,11778.0,37.5307,37.5649,37.5222,37.5649,11778.0
2016-03-23 15:30:00,43.97,43.99,43.96,43.98,10520.0,37.5649,37.582,37.5564,37.5734,10520.0
2016-03-23 15:35:00,43.99,44.03,43.98,44.0,16615.0,37.582,37.6162,37.5734,37.5905,16615.0
2016-03-23 15:40:00,43.99,44.01,43.99,43.99,27362.0,37.582,37.5991,37.582,37.582,27362.0
2016-03-23 15:45:00,43.99,43.99,43.93,43.99,38031.0,37.582,37.582,37.5307,37.582,38031.0
2016-03-23 15:50:00,43.99,44.02,43.98,44.01,46785.0,37.582,37.6076,37.5734,37.5991,46785.0
2016-03-23 15:55:00,44.0,44.04,44.0,44.02,99412.0,37.5905,37.6247,37.5905,37.6076,99412.0
2016-03-24 09:30:00,43.84,43.92,43.73,43.74,5685.0,37.4538,37.5222,37.3599,37.3684,5685.0
2016-03-24 09:35:00,43.76,43.78,43.76,43.78,600.0,37.3855,37.4026,37.3855,37.4026,600.0
2016-03-24 09:40:00,43.76,43.76,43.68,43.75,9800.0,37.3855,37.3855,37.3171,37.3769,9800.0
2016-03-24 09:45:00,43.73,43.77,43.7,43.76,3204.0,37.3599,37.394,37.3342,37.3855,3204.0
2016-03-24 09:50:00,43.79,43.79,43.7,43.7,6025.0,37.4111,37.4111,37.3342,37.3342,6025.0
2016-03-24 09:55:00,43.75,43.77,43.71,43.72,7124.0,37.3769,37.394,37.3428,37.3513,7124.0
2016-03-24 10:00:00,43.74,43.77,43.74,43.75,800.0,37.3684,37.394,37.3684,37.3769,800.0
2016-03-24 10:05:00,43.77,43.78,43.73,43.73,5200.0,37.394,37.4026,37.3599,37.3599,5200.0
2016-03-24 10:10:00,43.73,43.76,43.72,43.76,1536.0,37.3599,37.3855,37.3513,37.3855,1536.0
2016-03-24 10:15:00,43.76,43.86,43.76,43.82,2185.0,37.3855,37.4709,37.3855,37.4367,2185.0
2016-03-24 10:20:00,43.83,43.87,43.83,43.83,2600.0,37.4453,37.4795,37.4453,37.4453,2600.0
2016-03-24 10:25:00,43.83,43.84,43.79,43.8,3151.0,37.4453,37.4538,37.4111,37.4197,3151.0
2016-03-24 10:30:00,43.81,43.87,43.81,43.87,2303.0,37.4282,37.4795,37.4282,37.4795,2303.0
2016-03-24 10:35:00,43.87,43.91,43.86,43.9,3500.0,37.4795,37.5136,37.4709,37.5051,3500.0
2016-03-24 10:40:00,43.92,43.99,43.89,43.99,4000.0,37.5222,37.582,37.4965,37.582,4000.0
2016-03-24 10:45:00,43.96,43.96,43.91,43.92,3100.0,37.5564,37.5564,37.5136,37.5222,3100.0
2016-03-24 10:50:00,43.92,43.95,43.92,43.95,2200.0,37.5222,37.5478,37.5222,37.5478,2200.0
2016-03-24 10:55:00,43.93,43.95,43.92,43.93,3200.0,37.5307,37.5478,37.5222,37.5307,3200.0
2016-03-24 11:00:00,43.95,44.0,43.94,43.94,2656.0,37.5478,37.5905,37.5393,37.5393,2656.0
2016-03-24 11:05:00,43.94,44.0,43.93,43.96,8948.0,37.5393,37.5905,37.5307,37.5564,8948.0
2016-03-24 11:10:00,43.96,43.98,43.95,43.97,5200.0,37.5564,37.5734,37.5478,37.5649,5200.0
2016-03-24 11:15:00,43.97,43.97,43.95,43.96,2100.0,37.5649,37.5649,37.5478,37.5564,2100.0
2016-03-24 11:20:00,43.96,43.96,43.9,43.9,2000.0,37.5564,37.5564,37.5051,37.5051,2000.0
2016-03-24 11:25:00,43.9,43.94,43.89,43.94,6380.0,37.5051,37.5393,37.4965,37.5393,6380.0
2016-03-24 11:30:00,43.94,43.95,43.89,43.91,13419.0,37.5393,37.5478,37.4965,37.5136,13419.0
2016-03-24 11:35:00,43.91,43.91,43.9,43.9,5300.0,37.5136,37.5136,37.5051,37.5051,5300.0
2016-03-24 11:40:00,43.91,43.92,43.88,43.89,2963.0,37.5136,37.5222,37.488,37.4965,2963.0
2016-03-24 11:45:00,43.89,43.9,43.85,43.86,5280.0,37.4965,37.5051,37.4624,37.4709,5280.0
2016-03-24 11:50:00,43.86,43.86,43.83,43.84,2810.0,37.4709,37.4709,37.4453,37.4538,2810.0
2016-03-24 11:55:00,43.82,43.85,43.8,43.81,7826.0,37.4367,37.4624,37.4197,37.4282,7826.0
2016-03-24 12:00:00,43.81,43.81,43.78,43.8,2553.0,37.4282,37.4282,37.4026,37.4197,2553.0
2016-03-24 12:05:00,43.8,43.84,43.8,43.83,2003.0,37.4197,37.4538,37.4197,37.4453,2003.0
2016-03-24 12:10:00,43.83,43.83,43.81,43.82,2800.0,37.4453,37.4453,37.4282,37.4367,2800.0
2016-03-24 12:15:00,43.82,43.84,43.82,43.82,2401.0,37.4367,37.4538,37.4367,37.4367,2401.0
2016-03-24 12:20:00,43.8,43.8,43.77,43.77,10810.0,37.4197,37.4197,37.394,37.394,10810.0
2016-03-24 12:25:00,43.78,43.78,43.72,43.74,2044.0,37.4026,37.4026,37.3513,37.3684,2044.0
2016-03-24 12:30:00,43.74,43.75,43.69,43.69,2100.0,37.3684,37.3769,37.3257,37.3257,2100.0
2016-03-24 12:35:00,43.69,43.71,43.69,43.69,4200.0,37.3257,37.3428,37.3257,37.3257,4200.0
2016-03-24 12:40:00,43.69,43.69,43.66,43.66,1500.0,37.3257,37.3257,37.3001,37.3001,1500.0
2016-03-24 12:45:00,43.66,43.71,43.66,43.7,13605.0,37.3001,37.3428,37.3001,37.3342,13605.0
2016-03-24 12:50:00,43.69,43.71,43.68,43.68,3421.0,37.3257,37.3428,37.3171,37.3171,3421.0
2016-03-24 12:55:00,43.68,43.7,43.68,43.69,1300.0,37.3171,37.3342,37.3171,37.3257,1300.0
2016-03-24 13:00:00,43.69,43.7,43.68,43.7,1548.0,37.3257,37.3342,37.3171,37.3342,1548.0
2016-03-24 13:05:00,43.71,43.73,43.71,43.72,2756.0,37.3428,37.3599,37.3428,37.3513,2756.0
2016-03-24 13:10:00,43.72,43.75,43.72,43.74,2001.0,37.3513,37.3769,37.3513,37.3684,2001.0
2016-03-24 13:15:00,43.75,43.76,43.75,43.76,600.0,37.3769,37.3855,37.3769,37.3855,600.0
2016-03-24 13:20:00,43.77,43.77,43.76,43.77,2702.0,37.394,37.394,37.3855,37.394,2702.0
2016-03-24 13:25:00,43.77,43.8,43.77,43.79,3448.0,37.394,37.4197,37.394,37.4111,3448.0
2016-03-24 13:30:00,43.8,43.8,43.78,43.79,1600.0,37.4197,37.4197,37.4026,37.4111,1600.0
2016-03-24 13:35:00,43.79,43.8,43.78,43.78,2788.0,37.4111,37.4197,37.4026,37.4026,2788.0
2016-03-24 13:40:00,43.79,43.8,43.77,43.77,3406.0,37.4111,37.4197,37.394,37.394,3406.0
2016-03-24 13:45:00,43.77,43.79,43.77,43.79,1018.0,37.394,37.4111,37.394,37.4111,1018.0
2016-03-24 13:50:00,43.79,43.81,43.79,43.8,1715.0,37.4111,37.4282,37.4111,37.4197,1715.0
2016-03-24 13:55:00,43.8,43.8,43.78,43.79,2439.0,37.4197,37.4197,37.4026,37.4111,2439.0
2016-03-24 14:00:00,43.79,43.79,43.75,43.75,2300.0,37.4111,37.4111,37.3769,37.3769,2300.0
2016-03-24 14:05:00,43.73,43.75,43.72,43.73,2200.0,37.3599,37.3769,37.3513,37.3599,2200.0
2016-03-24 14:10:00,43.73,43.73,43.7,43.71,1864.0,37.3599,37.3599,37.3342,37.3428,1864.0
2016-03-24 14:15:00,43.7,43.72,43.7,43.72,2710.0,37.3342,37.3513,37.3342,37.3513,2710.0
2016-03-24 14:20:00,43.74,43.78,43.73,43.76,3359.0,37.3684,37.4026,37.3599,37.3855,3359.0
2016-03-24 14:25:00,43.75,43.79,43.75,43.78,2105.0,37.3769,37.4111,37.3769,37.4026,2105.0
2016-03-24 14:30:00,43.78,43.81,43.77,43.81,1800.0,37.4026,37.4282,37.394,37.4282,1800.0
2016-03-24 14:35:00,43.8,43.85,43.79,43.85,3507.0,37.4197,37.4624,37.4111,37.4624,3507.0
2016-03-24 14:40:00,43.84,43.87,43.84,43.85,2200.0,37.4538,37.4795,37.4538,37.4624,2200.0
2016-03-24 14:45:00,43.86,43.87,43.84,43.86,2500.0,37.4709,37.4795,37.4538,37.4709,2500.0
2016-03-24 14:50:00,43.86,43.9,43.86,43.89,1800.0,37.4709,37.5051,37.4709,37.4965,1800.0
2016-03-24 14:55:00,43.89,43.89,43.88,43.89,3589.0,37.4965,37.4965,37.488,37.4965,3589.0
2016-03-24 15:00:00,43.89,43.9,43.86,43.87,2701.0,37.4965,37.5051,37.4709,37.4795,2701.0
2016-03-24 15:05:00,43.87,43.89,43.87,43.88,3495.0,37.4795,37.4965,37.4795,37.488,3495.0
2016-03-24 15:10:00,43.88,43.93,43.88,43.93,5466.0,37.488,37.5307,37.488,37.5307,5466.0
2016-03-24 15:15:00,43.94,43.95,43.93,43.93,4189.0,37.5393,37.5478,37.5307,37.5307,4189.0
2016-03-24 15:20:00,43.93,43.93,43.9,43.9,3345.0,37.5307,37.5307,37.5051,37.5051,3345.0
2016-03-24 15:25:00,43.91,43.95,43.91,43.95,3878.0,37.5136,37.5478,37.5136,37.5478,3878.0
2016-03-24 15:30:00,43.94,43.96,43.92,43.96,9947.0,37.5393,37.5564,37.5222,37.5564,9947.0
2016-03-24 15:35:00,43.97,43.97,43.96,43.96,7247.0,37.5649,37.5649,37.5564,37.5564,7247.0
2016-03-24 15:40:00,43.96,43.98,43.96,43.98,5894.0,37.5564,37.5734,37.5564,37.5734,5894.0
2016-03-24 15:45:00,43.97,43.97,43.92,43.95,18193.0,37.5649,37.5649,37.5222,37.5478,18193.0
2016-03-24 15:50:00,43.94,43.96,43.93,43.96,12039.0,37.5393,37.5564,37.5307,37.5564,12039.0
2016-03-24 15:55:00,43.95,43.98,43.94,43.97,46749.0,37.5478,37.5734,37.5393,37.5649,46749.0
2016-03-28 09:30:00,44.04,44.09,43.87,44.09,4896.0,37.6247,37.6674,37.4795,37.6674,4896.0
2016-03-28 09:35:00,44.02,44.1,44.02,44.1,2718.0,37.6076,37.676,37.6076,37.676,2718.0
2016-03-28 09:40:00,44.1,44.12,44.06,44.07,4111.0,37.676,37.693,37.6418,37.6503,4111.0
2016-03-28 09:45:00,44.08,44.09,44.03,44.03,4119.0,37.6589,37.6674,37.6162,37.6162,4119.0
2016-03-28 09:50:00,44.04,44.06,44.01,44.06,2804.0,37.6247,37.6418,37.5991,37.6418,2804.0
2016-03-28 09:55:00,44.04,44.07,44.04,44.04,2937.0,37.6247,37.6503,37.6247,37.6247,2937.0
2016-03-28 10:00:00,44.03,44.04,43.99,44.01,2801.0,37.6162,37.6247,37.582,37.5991,2801.0
2016-03-28 10:05:00,44.0,44.0,43.97,44.0,1629.0,37.5905,37.5905,37.5649,37.5905,1629.0
2016-03-28 10:10:00,44.01,44.03,43.97,43.98,1166.0,37.5991,37.6162,37.5649,37.5734,1166.0
2016-03-28 10:15:00,43.97,43.97,43.93,43.95,2818.0,37.5649,37.5649,37.5307,37.5478,2818.0
2016-03-28 10:20:00,43.94,43.96,43.94,43.95,3805.0,37.5393,37.5564,37.5393,37.5478,3805.0
2016-03-28 10:25:00,43.95,43.97,43.93,43.93,3642.0,37.5478,37.5649,37.5307,37.5307,3642.0
2016-03-28 10:30:00,43.93,43.98,43.93,43.98,3507.0,37.5307,37.5734,37.5307,37.5734,3507.0
2016-03-28 10:35:00,43.99,44.0,43.97,43.98,7005.0,37.582,37.5905,37.5649,37.5734,7005.0
2016-03-28 10:40:00,43.97,43.99,43.95,43.98,3276.0,37.5649,37.582,37.5478,37.5734,3276.0
2016-03-28 10:45:00,43.98,44.03,43.97,44.02,3089.0,37.5734,37.6162,37.5649,37.6076,3089.0
2016-03-28 10:50:00,44.03,44.04,44.01,44.01,4121.0,37.6162,37.6247,37.5991,37.5991,4121.0
2016-03-28 10:55:00,44.02,44.03,44.01,44.02,1720.0,37.6076,37.6162,37.5991,37.6076,1720.0
2016-03-28 11:00:00,44.04,44.06,44.01,44.02,3064.0,37.6247,37.6418,37.5991,37.6076,3064.0
2016-03-28 11:05:00,44.03,44.06,44.03,44.03,8904.0,37.6162,37.6418,37.6162,37.6162,8904.0
2016-03-28 11:10:00,44.03,44.03,43.98,43.98,2901.0,37.6162,37.6162,37.5734,37.5734,2901.0
2016-03-28 11:15:00,43.98,44.0,43.95,43.97,9283.0,37.5734,37.5905,37.5478,37.5649,9283.0
2016-03-28 11:20:00,43.96,44.0,43.95,44.0,2000.0,37.5564,37.5905,37.5478,37.5905,2000.0
2016-03-28 11:25:00,44.02,44.03,43.96,43.99,4234.0,37.6076,37.6162,37.5564,37.582,4234.0
2016-03-28 11:30:00,43.99,44.0,43.97,44.0,2499.0,37.582,37.5905,37.5649,37.5905,2499.0
2016-03-28 11:35:00,44.01,44.02,44.0,44.0,1303.0,37.5991,37.6076,37.5905,37.5905,1303.0
2016-03-28 11:40:00,43.99,44.0,43.96,43.96,2907.0,37.582,37.5905,37.5564,37.5564,2907.0
2016-03-28 11:45:00,43.97,44.0,43.96,44.0,3200.0,37.5649,37.5905,37.5564,37.5905,3200.0
2016-03-28 11:50:00,44.01,44.01,43.97,43.99,3600.0,37.5991,37.5991,37.5649,37.582,3600.0
2016-03-28 11:55:00,43.99,44.0,43.97,43.99,13313.0,37.582,37.5905,37.5649,37.582,13313.0
2016-03-28 12:00:00,43.99,44.0,43.95,43.97,6797.0,37.582,37.5905,37.5478,37.5649,6797.0
2016-03-28 12:05:00,43.97,43.98,43.95,43.96,7302.0,37.5649,37.5734,37.5478,37.5564,7302.0
2016-03-28 12:10:00,43.96,43.97,43.93,43.96,11670.0,37.5564,37.5649,37.5307,37.5564,11670.0
2016-03-28 12:15:00,43.95,43.95,43.93,43.95,2002.0,37.5478,37.5478,37.5307,37.5478,2002.0
2016-03-28 12:20:00,43.95,43.97,43.94,43.97,6003.0,37.5478,37.5649,37.5393,37.5649,6003.0
2016-03-28 12:25:00,43.97,43.98,43.95,43.95,5545.0,37.5649,37.5734,37.5478,37.5478,5545.0
2016-03-28 12:30:00,43.96,43.97,43.93,43.93,10000.0,37.5564,37.5649,37.5307,37.5307,10000.0
2016-03-28 12:35:00,43.94,43.99,43.93,43.99,12979.0,37.5393,37.582,37.5307,37.582,12979.0
2016-03-28 12:40:00,43.99,44.03,43.97,44.03,24360.0,37.582,37.6162,37.5649,37.6162,24360.0
2016-03-28 12:45:00,44.02,44.04,44.02,44.04,1524.0,37.6076,37.6247,37.6076,37.6247,1524.0
2016-03-28 12:50:00,44.04,44.1,44.04,44.09,10259.0,37.6247,37.676,37.6247,37.6674,10259.0
2016-03-28 12:55:00,44.1,44.11,44.08,44.1,6470.0,37.676,37.6845,37.6589,37.676,6470.0
2016-03-28 13:00:00,44.09,44.09,44.06,44.07,3101.0,37.6674,37.6674,37.6418,37.6503,3101.0
2016-03-28 13:05:00,44.07,44.08,44.05,44.06,3265.0,37.6503,37.6589,37.6332,37.6418,3265.0
2016-03-28 13:10:00,44.06,44.06,44.03,44.03,2084.0,37.6418,37.6418,37.6162,37.6162,2084.0
2016-03-28 13:15:00,44.05,44.05,44.03,44.04,1102.0,37.6332,37.6332,37.6162,37.6247,1102.0
2016-03-28 13:20:00,44.05,44.05,44.02,44.02,1503.0,37.6332,37.6332,37.6076,37.6076,1503.0
2016-03-28 13:25:00,44.02,44.03,44.0,44.0,703.0,37.6076,37.6162,37.5905,37.5905,703.0
2016-03-28 13:30:00,44.0,44.03,44.0,44.02,4926.0,37.5905,37.6162,37.5905,37.6076,4926.0
2016-03-28 13:35:00,44.02,44.02,43.99,43.99,4000.0,37.6076,37.6076,37.582,37.582,4000.0
2016-03-28 13:40:00,43.99,44.0,43.98,43.98,4000.0,37.582,37.5905,37.5734,37.5734,4000.0
2016-03-28 13:45:00,43.98,44.01,43.97,44.0,2200.0,37.5734,37.5991,37.5649,37.5905,2200.0
2016-03-28 13:50:00,43.99,44.01,43.99,44.01,2815.0,37.582,37.5991,37.582,37.5991,2815.0
2016-03-28 13:55:00,44.01,44.01,43.99,43.99,5226.0,37.5991,37.5991,37.582,37.582,5226.0
2016-03-28 14:00:00,43.98,44.01,43.98,44.01,5010.0,37.5734,37.5991,37.5734,37.5991,5010.0
2016-03-28 14:05:00,44.0,44.01,43.99,44.01,3422.0,37.5905,37.5991,37.582,37.5991,3422.0
2016-03-28 14:10:00,44.01,44.02,44.0,44.02,2506.0,37.5991,37.6076,37.5905,37.6076,2506.0
2016-03-28 14:15:00,44.02,44.06,44.01,44.05,4501.0,37.6076,37.6418,37.5991,37.6332,4501.0
2016-03-28 14:20:00,44.04,44.05,44.03,44.05,1197.0,37.6247,37.6332,37.6162,37.6332,1197.0
2016-03-28 14:25:00,44.05,44.06,44.01,44.01,13407.0,37.6332,37.6418,37.5991,37.5991,13407.0
2016-03-28 14:30:00,44.02,44.02,43.98,43.99,5580.0,37.6076,37.6076,37.5734,37.582,5580.0
2016-03-28 14:35:00,43.99,43.99,43.98,43.98,1700.0,37.582,37.582,37.5734,37.5734,1700.0
2016-03-28 14:40:00,43.98,43.98,43.95,43.95,4980.0,37.5734,37.5734,37.5478,37.5478,4980.0
2016-03-28 14:45:00,43.95,43.96,43.94,43.95,3461.0,37.5478,37.5564,37.5393,37.5478,3461.0
2016-03-28 14:50:00,43.95,43.96,43.93,43.94,6077.0,37.5478,37.5564,37.5307,37.5393,6077.0
2016-03-28 14:55:00,43.94,43.95,43.92,43.93,3334.0,37.5393,37.5478,37.5222,37.5307,3334.0
2016-03-28 15:00:00,43.94,43.97,43.94,43.97,6507.0,37.5393,37.5649,37.5393,37.5649,6507.0
2016-03-28 15:05:00,43.97,43.99,43.96,43.99,10100.0,37.5649,37.582,37.5564,37.582,10100.0
2016-03-28 15:10:00,43.99,44.0,43.98,43.98,9369.0,37.582,37.5905,37.5734,37.5734,9369.0
2016-03-28 15:15:00,43.98,43.99,43.98,43.99,6600.0,37.5734,37.582,37.5734,37.582,6600.0
2016-03-28 15:20:00,43.98,43.99,43.98,43.98,6099.0,37.5734,37.582,37.5734,37.5734,6099.0
2016-03-28 15:25:00,43.98,43.98,43.94,43.96,15734.0,37.5734,37.5734,37.5393,37.5564,15734.0
2016-03-28 15:30:00,43.96,43.98,43.95,43.98,14103.0,37.5564,37.5734,37.5478,37.5734,14103.0
2016-03-28 15:35:00,43.98,43.98,43.94,43.95,13539.0,37.5734,37.5734,37.5393,37.5478,13539.0
2016-03-28 15:40:00,43.95,43.99,43.95,43.99,14650.0,37.5478,37.582,37.5478,37.582,14650.0
2016-03-28 15:45:00,43.99,44.02,43.98,44.0,29026.0,37.582,37.6076,37.5734,37.5905,29026.0
2016-03-28 15:50:00,43.99,44.0,43.97,43.97,22021.0,37.582,37.5905,37.5649,37.5649,22021.0
2016-03-28 15:55:00,43.97,43.97,43.91,43.95,124719.0,37.5649,37.5649,37.5136,37.5478,124719.0
2016-03-29 09:30:00,43.92,44.0,43.79,43.97,11377.0,37.5222,37.5905,37.4111,37.5649,11377.0
2016-03-29 09:35:00,43.97,43.98,43.77,43.91,48069.0,37.5649,37.5734,37.394,37.5136,48069.0
2016-03-29 09:40:00,43.91,43.95,43.86,43.94,20550.0,37.5136,37.5478,37.4709,37.5393,20550.0
2016-03-29 09:45:00,43.94,43.97,43.9,43.93,24678.0,37.5393,37.5649,37.5051,37.5307,24678.0
2016-03-29 09:50:00,43.93,43.93,43.89,43.92,16104.0,37.5307,37.5307,37.4965,37.5222,16104.0
2016-03-29 09:55:00,43.91,43.94,43.9,43.9,9327.0,37.5136,37.5393,37.5051,37.5051,9327.0
2016-03-29 10:00:00,43.91,43.93,43.91,43.91,12471.0,37.5136,37.5307,37.5136,37.5136,12471.0
2016-03-29 10:05:00,43.91,43.92,43.87,43.88,7989.0,37.5136,37.5222,37.4795,37.488,7989.0
2016-03-29 10:10:00,43.9,43.91,43.85,43.86,4130.0,37.5051,37.5136,37.4624,37.4709,4130.0
2016-03-29 10:15:00,43.85,43.87,43.83,43.86,6940.0,37.4624,37.4795,37.4453,37.4709,6940.0
2016-03-29 10:20:00,43.85,43.85,43.82,43.85,3255.0,37.4624,37.4624,37.4367,37.4624,3255.0
2016-03-29 10:25:00,43.86,43.89,43.86,43.89,2947.0,37.4709,37.4965,37.4709,37.4965,2947.0
2016-03-29 10:30:00,43.89,43.9,43.81,43.81,10043.0,37.4965,37.5051,37.4282,37.4282,10043.0
2016-03-29 10:35:00,43.83,43.83,43.79,43.81,4605.0,37.4453,37.4453,37.4111,37.4282,4605.0
2016-03-29 10:40:00,43.8,43.81,43.78,43.79,1679.0,37.4197,37.4282,37.4026,37.4111,1679.0
2016-03-29 10:45:00,43.79,43.82,43.77,43.77,6386.0,37.4111,37.4367,37.394,37.394,6386.0
2016-03-29 10:50:00,43.77,43.78,43.75,43.76,2680.0,37.394,37.4026,37.3769,37.3855,2680.0
2016-03-29 10:55:00,43.76,43.8,43.76,43.8,1500.0,37.3855,37.4197,37.3855,37.4197,1500.0
2016-03-29 11:00:00,43.81,43.82,43.77,43.79,6236.0,37.4282,37.4367,37.394,37.4111,6236.0
2016-03-29 11:05:00,43.79,43.82,43.76,43.81,2914.0,37.4111,37.4367,37.3855,37.4282,2914.0
2016-03-29 11:10:00,43.8,43.82,43.75,43.77,7577.0,37.4197,37.4367,37.3769,37.394,7577.0
2016-03-29 11:15:00,43.78,43.8,43.75,43.8,3700.0,37.4026,37.4197,37.3769,37.4197,3700.0
2016-03-29 11:20:00,43.81,43.82,43.78,43.79,7705.0,37.4282,37.4367,37.4026,37.4111,7705.0
2016-03-29 11:25:00,43.8,43.81,43.78,43.79,6868.0,37.4197,37.4282,37.4026,37.4111,6868.0
2016-03-29 11:30:00,43.8,43.81,43.78,43.81,2500.0,37.4197,37.4282,37.4026,37.4282,2500.0
2016-03-29 11:35:00,43.81,43.82,43.78,43.8,4530.0,37.4282,37.4367,37.4026,37.4197,4530.0
2016-03-29 11:40:00,43.8,43.8,43.77,43.78,5713.0,37.4197,37.4197,37.394,37.4026,5713.0
2016-03-29 11:45:00,43.79,43.81,43.77,43.8,22919.0,37.4111,37.4282,37.394,37.4197,22919.0
2016-03-29 11:50:00,43.81,43.84,43.81,43.84,4594.0,37.4282,37.4538,37.4282,37.4538,4594.0
2016-03-29 11:55:00,43.85,43.85,43.81,43.81,3700.0,37.4624,37.4624,37.4282,37.4282,3700.0
2016-03-29 12:00:00,43.8,43.82,43.77,43.82,4300.0,37.4197,37.4367,37.394,37.4367,4300.0
2016-03-29 12:05:00,43.82,43.85,43.8,43.85,7102.0,37.4367,37.4624,37.4197,37.4624,7102.0
2016-03-29 12:10:00,43.84,43.86,43.83,43.86,3339.0,37.4538,37.4709,37.4453,37.4709,3339.0
2016-03-29 12:15:00,43.87,43.9,43.87,43.9,3100.0,37.4795,37.5051,37.4795,37.5051,3100.0
2016-03-29 12:20:00,43.91,44.0,43.91,43.98,7801.0,37.5136,37.5905,37.5136,37.5734,7801.0
2016-03-29 12:25:00,43.97,44.02,43.95,44.02,7390.0,37.5649,37.6076,37.5478,37.6076,7390.0
2016-03-29 12:30:00,44.01,44.05,44.01,44.05,3500.0,37.5991,37.6332,37.5991,37.6332,3500.0
2016-03-29 12:35:00,44.05,44.05,44.0,44.01,18268.0,37.6332,37.6332,37.5905,37.5991,18268.0
2016-03-29 12:40:00,44.01,44.05,44.0,44.02,16537.0,37.5991,37.6332,37.5905,37.6076,16537.0
2016-03-29 12:45:00,44.02,44.05,44.01,44.03,7675.0,37.6076,37.6332,37.5991,37.6162,7675.0
2016-03-29 12:50:00,44.04,44.07,44.02,44.02,6232.0,37.6247,37.6503,37.6076,37.6076,6232.0
2016-03-29 12:55:00,44.04,44.05,44.02,44.02,2168.0,37.6247,37.6332,37.6076,37.6076,2168.0
2016-03-29 13:00:00,44.02,44.04,44.0,44.0,4240.0,37.6076,37.6247,37.5905,37.5905,4240.0
2016-03-29 13:05:00,44.0,44.01,43.99,44.01,3149.0,37.5905,37.5991,37.582,37.5991,3149.0
2016-03-29 13:10:00,44.02,44.02,43.99,44.0,3039.0,37.6076,37.6076,37.582,37.5905,3039.0
2016-03-29 13:15:00,44.01,44.02,44.0,44.0,2702.0,37.5991,37.6076,37.5905,37.5905,2702.0
2016-03-29 13:20:00,44.0,44.02,44.0,44.01,3453.0,37.5905,37.6076,37.5905,37.5991,3453.0
2016-03-29 13:25:00,44.0,44.01,43.97,43.99,6404.0,37.5905,37.5991,37.5649,37.582,6404.0
2016-03-29 13:30:00,43.97,43.98,43.95,43.97,1700.0,37.5649,37.5734,37.5478,37.5649,1700.0
2016-03-29 13:35:00,43.98,44.0,43.97,43.99,1110.0,37.5734,37.5905,37.5649,37.582,1110.0
2016-03-29 13:40:00,44.01,44.02,44.0,44.0,4649.0,37.5991,37.6076,37.5905,37.5905,4649.0
2016-03-29 13:45:00,44.0,44.02,43.99,44.01,6691.0,37.5905,37.6076,37.582,37.5991,6691.0
2016-03-29 13:50:00,44.01,44.01,44.0,44.0,4565.0,37.5991,37.5991,37.5905,37.5905,4565.0
2016-03-29 13:55:00,44.0,44.01,43.99,43.99,3343.0,37.5905,37.5991,37.582,37.582,3343.0
2016-03-29 14:00:00,43.98,44.01,43.98,44.01,10200.0,37.5734,37.5991,37.5734,37.5991,10200.0
2016-03-29 14:05:00,44.01,44.02,44.0,44.01,7494.0,37.5991,37.6076,37.5905,37.5991,7494.0
2016-03-29 14:10:00,44.02,44.02,43.99,44.0,8809.0,37.6076,37.6076,37.582,37.5905,8809.0
2016-03-29 14:15:00,44.01,44.01,43.98,43.99,9337.0,37.5991,37.5991,37.5734,37.582,9337.0
2016-03-29 14:20:00,43.99,44.01,43.99,44.0,3540.0,37.582,37.5991,37.582,37.5905,3540.0
2016-03-29 14:25:00,44.01,44.01,43.98,43.99,12886.0,37.5991,37.5991,37.5734,37.582,12886.0
2016-03-29 14:30:00,43.99,44.01,43.97,43.99,24093.0,37.582,37.5991,37.5649,37.582,24093.0
2016-03-29 14:35:00,44.0,44.04,43.98,44.03,16541.0,37.5905,37.6247,37.5734,37.6162,16541.0
2016-03-29 14:40:00,44.02,44.05,44.02,44.04,12976.0,37.6076,37.6332,37.6076,37.6247,12976.0
2016-03-29 14:45:00,44.04,44.04,44.02,44.04,31051.0,37.6247,37.6247,37.6076,37.6247,31051.0
2016-03-29 14:50:00,44.04,44.04,44.02,44.04,35756.0,37.6247,37.6247,37.6076,37.6247,35756.0
2016-03-29 14:55:00,44.05,44.06,44.03,44.05,13010.0,37.6332,37.6418,37.6162,37.6332,13010.0
2016-03-29 15:00:00,44.06,44.14,44.06,44.14,15939.0,37.6418,37.7101,37.6418,37.7101,15939.0
2016-03-29 15:05:00,44.14,44.23,44.14,44.23,8080.0,37.7101,37.787,37.7101,37.787,8080.0
2016-03-29 15:10:00,44.24,44.28,44.23,44.27,6106.0,37.7956,37.8297,37.787,37.8212,6106.0
2016-03-29 15:15:00,44.27,44.29,44.26,44.27,13053.0,37.8212,37.8383,37.8127,37.8212,13053.0
2016-03-29 15:20:00,44.27,44.27,44.24,44.26,13027.0,37.8212,37.8212,37.7956,37.8127,13027.0
2016-03-29 15:25:00,44.26,44.26,44.22,44.26,15555.0,37.8127,37.8127,37.7785,37.8127,15555.0
2016-03-29 15:30:00,44.25,44.26,44.17,44.2,20449.0,37.8041,37.8127,37.7358,37.7614,20449.0
2016-03-29 15:35:00,44.2,44.25,44.2,44.22,22359.0,37.7614,37.8041,37.7614,37.7785,22359.0
2016-03-29 15:40:00,44.22,44.23,44.19,44.2,15425.0,37.7785,37.787,37.7528,37.7614,15425.0
2016-03-29 15:45:00,44.21,44.24,44.2,44.22,35398.0,37.7699,37.7956,37.7614,37.7785,35398.0
2016-03-29 15:50:00,44.22,44.28,44.22,44.28,39997.0,37.7785,37.8297,37.7785,37.8297,39997.0
2016-03-29 15:55:00,44.28,44.31,44.25,44.28,119114.0,37.8297,37.8554,37.8041,37.8297,119114.0
2016-03-30 09:30:00,44.47,44.48,44.32,44.44,8189.0,37.9921,38.0006,37.8639,37.9664,8189.0
2016-03-30 09:35:00,44.45,44.54,44.45,44.48,3291.0,37.975,38.0519,37.975,38.0006,3291.0
2016-03-30 09:40:00,44.5,44.57,44.49,44.55,4100.0,38.0177,38.0775,38.0091,38.0604,4100.0
2016-03-30 09:45:00,44.52,44.53,44.41,44.44,6394.0,38.0348,38.0433,37.9408,37.9664,6394.0
2016-03-30 09:50:00,44.45,44.45,44.37,44.38,4041.0,37.975,37.975,37.9066,37.9152,4041.0
2016-03-30 09:55:00,44.38,44.4,44.36,44.4,6740.0,37.9152,37.9323,37.8981,37.9323,6740.0
2016-03-30 10:00:00,44.42,44.45,44.42,44.42,7476.0,37.9493,37.975,37.9493,37.9493,7476.0
2016-03-30 10:05:00,44.4,44.42,44.38,44.39,8280.0,37.9323,37.9493,37.9152,37.9237,8280.0
2016-03-30 10:10:00,44.39,44.41,44.38,44.4,2500.0,37.9237,37.9408,37.9152,37.9323,2500.0
2016-03-30 10:15:00,44.41,44.44,44.4,44.42,3593.0,37.9408,37.9664,37.9323,37.9493,3593.0
2016-03-30 10:20:00,44.43,44.43,44.4,44.43,3757.0,37.9579,37.9579,37.9323,37.9579,3757.0
2016-03-30 10:25:00,44.42,44.45,44.4,44.4,4319.0,37.9493,37.975,37.9323,37.9323,4319.0
2016-03-30 10:30:00,44.41,44.48,44.41,44.48,6961.0,37.9408,38.0006,37.9408,38.0006,6961.0
2016-03-30 10:35:00,44.49,44.54,44.49,44.54,14203.0,38.0091,38.0519,38.0091,38.0519,14203.0
2016-03-30 10:40:00,44.54,44.54,44.48,44.48,12837.0,38.0519,38.0519,38.0006,38.0006,12837.0
2016-03-30 10:45:00,44.47,44.48,44.44,44.48,17725.0,37.9921,38.0006,37.9664,38.0006,17725.0
2016-03-30 10:50:00,44.47,44.49,44.43,44.48,8613.0,37.9921,38.0091,37.9579,38.0006,8613.0
2016-03-30 10:55:00,44.48,44.49,44.43,44.44,5680.0,38.0006,38.0091,37.9579,37.9664,5680.0
2016-03-30 11:00:00,44.45,44.51,44.44,44.51,8975.0,37.975,38.0262,37.9664,38.0262,8975.0
2016-03-30 11:05:00,44.51,44.52,44.47,44.48,14167.0,38.0262,38.0348,37.9921,38.0006,14167.0
2016-03-30 11:10:00,44.48,44.49,44.45,44.45,5250.0,38.0006,38.0091,37.975,37.975,5250.0
2016-03-30 11:15:00,44.45,44.46,44.38,44.38,6228.0,37.975,37.9835,37.9152,37.9152,6228.0
2016-03-30 11:20:00,44.39,44.43,44.39,44.43,6900.0,37.9237,37.9579,37.9237,37.9579,6900.0
2016-03-30 11:25:00,44.43,44.48,44.38,44.38,7100.0,37.9579,38.0006,37.9152,37.9152,7100.0
2016-03-30 11:30:00,44.38,44.41,44.37,44.38,5653.0,37.9152,37.9408,37.9066,37.9152,5653.0
2016-03-30 11:35:00,44.39,44.39,44.36,44.37,3036.0,37.9237,37.9237,37.8981,37.9066,3036.0
2016-03-30 11:40:00,44.37,44.44,44.36,44.43,7502.0,37.9066,37.9664,37.8981,37.9579,7502.0
2016-03-30 11:45:00,44.43,44.49,44.43,44.48,7269.0,37.9579,38.0091,37.9579,38.0006,7269.0
2016-03-30 11:50:00,44.49,44.52,44.47,44.47,7248.0,38.0091,38.0348,37.9921,37.9921,7248.0
2016-03-30 11:55:00,44.49,44.5,44.44,44.45,10330.0,38.0091,38.0177,37.9664,37.975,10330.0
2016-03-30 12:00:00,44.45,44.46,44.44,44.46,7009.0,37.975,37.9835,37.9664,37.9835,7009.0
2016-03-30 12:05:00,44.46,44.51,44.45,44.51,12757.0,37.9835,38.0262,37.975,38.0262,12757.0
2016-03-30 12:10:00,44.5,44.53,44.5,44.53,3127.0,38.0177,38.0433,38.0177,38.0433,3127.0
2016-03-30 12:15:00,44.55,44.6,44.55,44.6,5200.0,38.0604,38.1031,38.0604,38.1031,5200.0
2016-03-30 12:20:00,44.61,44.65,44.59,44.59,3300.0,38.1117,38.1458,38.0946,38.0946,3300.0
2016-03-30 12:25:00,44.58,44.58,44.55,44.55,800.0,38.086,38.086,38.0604,38.0604,800.0
2016-03-30 12:30:00,44.56,44.57,44.54,44.56,2355.0,38.069,38.0775,38.0519,38.069,2355.0
2016-03-30 12:35:00,44.56,44.56,44.47,44.47,2800.0,38.069,38.069,37.9921,37.9921,2800.0
2016-03-30 12:40:00,44.46,44.48,44.46,44.48,3306.0,37.9835,38.0006,37.9835,38.0006,3306.0
2016-03-30 12:45:00,44.48,44.5,44.48,44.49,3000.0,38.0006,38.0177,38.0006,38.0091,3000.0
2016-03-30 12:50:00,44.49,44.51,44.48,44.48,2853.0,38.0091,38.0262,38.0006,38.0006,2853.0
2016-03-30 12:55:00,44.49,44.51,44.49,44.51,2210.0,38.0091,38.0262,38.0091,38.0262,2210.0
2016-03-30 13:00:00,44.52,44.52,44.5,44.51,1900.0,38.0348,38.0348,38.0177,38.0262,1900.0
2016-03-30 13:05:00,44.51,44.51,44.49,44.5,2744.0,38.0262,38.0262,38.0091,38.0177,2744.0
2016-03-30 13:10:00,44.49,44.5,44.47,44.49,3890.0,38.0091,38.0177,37.9921,38.0091,3890.0
2016-03-30 13:15:00,44.49,44.49,44.44,44.44,5038.0,38.0091,38.0091,37.9664,37.9664,5038.0
2016-03-30 13:20:00,44.44,44.44,44.42,44.43,600.0,37.9664,37.9664,37.9493,37.9579,600.0
2016-03-30 13:25:00,44.42,44.46,44.42,44.44,1600.0,37.9493,37.9835,37.9493,37.9664,1600.0
2016-03-30 13:30:00,44.45,44.46,44.38,44.41,4471.0,37.975,37.9835,37.9152,37.9408,4471.0
2016-03-30 13:35:00,44.42,44.44,44.42,44.44,1745.0,37.9493,37.9664,37.9493,37.9664,1745.0
2016-03-30 13:40:00,44.43,44.46,44.37,44.38,17818.0,37.9579,37.9835,37.9066,37.9152,17818.0
2016-03-30 13:45:00,44.4,44.4,44.38,44.39,8726.0,37.9323,37.9323,37.9152,37.9237,8726.0
2016-03-30 13:50:00,44.39,44.4,44.37,44.38,2820.0,37.9237,37.9323,37.9066,37.9152,2820.0
2016-03-30 13:55:00,44.38,44.39,44.37,44.38,2979.0,37.9152,37.9237,37.9066,37.9152,2979.0
2016-03-30 14:00:00,44.37,44.37,44.34,44.35,4131.0,37.9066,37.9066,37.881,37.8895,4131.0
2016-03-30 14:05:00,44.36,44.37,44.33,44.36,8148.0,37.8981,37.9066,37.8725,37.8981,8148.0
2016-03-30 14:10:00,44.35,44.37,44.34,44.35,7459.0,37.8895,37.9066,37.881,37.8895,7459.0
2016-03-30 14:15:00,44.35,44.35,44.33,44.35,3250.0,37.8895,37.8895,37.8725,37.8895,3250.0
2016-03-30 14:20:00,44.35,44.35,44.29,44.31,5013.0,37.8895,37.8895,37.8383,37.8554,5013.0
2016-03-30 14:25:00,44.31,44.33,44.29,44.32,4630.0,37.8554,37.8725,37.8383,37.8639,4630.0
2016-03-30 14:30:00,44.33,44.35,44.33,44.34,9410.0,37.8725,37.8895,37.8725,37.881,9410.0
2016-03-30 14:35:00,44.34,44.34,44.32,44.34,6791.0,37.881,37.881,37.8639,37.881,6791.0
2016-03-30 14:40:00,44.33,44.34,44.32,44.33,3536.0,37.8725,37.881,37.8639,37.8725,3536.0
2016-03-30 14:45:00,44.33,44.36,44.32,44.36,8724.0,37.8725,37.8981,37.8639,37.8981,8724.0
2016-03-30 14:50:00,44.36,44.38,44.35,44.38,4347.0,37.8981,37.9152,37.8895,37.9152,4347.0
2016-03-30 14:55:00,44.39,44.41,44.39,44.4,14610.0,37.9237,37.9408,37.9237,37.9323,14610.0
2016-03-30 15:00:00,44.4,44.4,44.38,44.4,26853.0,37.9323,37.9323,37.9152,37.9323,26853.0
2016-03-30 15:05:00,44.39,44.41,44.39,44.4,9300.0,37.9237,37.9408,37.9237,37.9323,9300.0
2016-03-30 15:10:00,44.41,44.42,44.39,44.4,15041.0,37.9408,37.9493,37.9237,37.9323,15041.0
2016-03-30 15:15:00,44.4,44.41,44.39,44.39,7914.0,37.9323,37.9408,37.9237,37.9237,7914.0
2016-03-30 15:20:00,44.4,44.41,44.39,44.4,13368.0,37.9323,37.9408,37.9237,37.9323,13368.0
2016-03-30 15:25:00,44.4,44.41,44.39,44.4,36686.0,37.9323,37.9408,37.9237,37.9323,36686.0
2016-03-30 15:30:00,44.4,44.42,44.39,44.42,10786.0,37.9323,37.9493,37.9237,37.9493,10786.0
2016-03-30 15:35:00,44.42,44.45,44.42,44.45,9161.0,37.9493,37.975,37.9493,37.975,9161.0
2016-03-30 15:40:00,44.45,44.45,44.39,44.39,20991.0,37.975,37.975,37.9237,37.9237,20991.0
2016-03-30 15:45:00,44.39,44.4,44.36,44.4,22636.0,37.9237,37.9323,37.8981,37.9323,22636.0
2016-03-30 15:50:00,44.39,44.4,44.39,44.39,13033.0,37.9237,37.9323,37.9237,37.9237,13033.0
2016-03-30 15:55:00,44.4,44.4,44.35,44.36,42239.0,37.9323,37.9323,37.8895,37.8981,42239.0
2016-03-31 09:30:00,44.32,44.58,44.32,44.47,7253.0,37.8639,38.086,37.8639,37.9921,7253.0
2016-03-31 09:35:00,44.57,44.67,44.49,44.57,3848.0,38.0775,38.1629,38.0091,38.0775,3848.0
2016-03-31 09:40:00,44.53,44.59,44.53,44.59,500.0,38.0433,38.0946,38.0433,38.0946,500.0
2016-03-31 09:45:00,44.58,44.61,44.54,44.6,10830.0,38.086,38.1117,38.0519,38.1031,10830.0
2016-03-31 09:50:00,44.6,44.6,44.46,44.52,18791.0,38.1031,38.1031,37.9835,38.0348,18791.0
2016-03-31 09:55:00,44.52,44.57,44.52,44.54,10600.0,38.0348,38.0775,38.0348,38.0519,10600.0
2016-03-31 10:00:00,44.54,44.55,44.52,44.54,12600.0,38.0519,38.0604,38.0348,38.0519,12600.0
2016-03-31 10:05:00,44.52,44.52,44.51,44.51,4100.0,38.0348,38.0348,38.0262,38.0262,4100.0
2016-03-31 10:10:00,44.5,44.55,44.5,44.53,9790.0,38.0177,38.0604,38.0177,38.0433,9790.0
2016-03-31 10:15:00,44.52,44.52,44.47,44.47,4281.0,38.0348,38.0348,37.9921,37.9921,4281.0
2016-03-31 10:20:00,44.47,44.52,44.47,44.47,4600.0,37.9921,38.0348,37.9921,37.9921,4600.0
2016-03-31 10:25:00,44.48,44.5,44.47,44.47,2500.0,38.0006,38.0177,37.9921,37.9921,2500.0
2016-03-31 10:30:00,44.45,44.45,44.39,44.44,6106.0,37.975,37.975,37.9237,37.9664,6106.0
2016-03-31 10:35:00,44.44,44.5,44.44,44.49,6102.0,37.9664,38.0177,37.9664,38.0091,6102.0
2016-03-31 10:40:00,44.48,44.5,44.48,44.49,1150.0,38.0006,38.0177,38.0006,38.0091,1150.0
2016-03-31 10:45:00,44.49,44.55,44.49,44.5,7972.0,38.0091,38.0604,38.0091,38.0177,7972.0
2016-03-31 10:50:00,44.51,44.52,44.51,44.51,4207.0,38.0262,38.0348,38.0262,38.0262,4207.0
2016-03-31 10:55:00,44.5,44.5,44.46,44.47,1074.0,38.0177,38.0177,37.9835,37.9921,1074.0
2016-03-31 11:00:00,44.48,44.52,44.46,44.52,2275.0,38.0006,38.0348,37.9835,38.0348,2275.0
2016-03-31 11:05:00,44.51,44.53,44.48,44.48,2900.0,38.0262,38.0433,38.0006,38.0006,2900.0
2016-03-31 11:10:00,44.48,44.49,44.46,44.49,1501.0,38.0006,38.0091,37.9835,38.0091,1501.0
2016-03-31 11:15:00,44.49,44.51,44.48,44.49,2670.0,38.0091,38.0262,38.0006,38.0091,2670.0
2016-03-31 11:20:00,44.49,44.49,44.46,44.47,1067.0,38.0091,38.0091,37.9835,37.9921,1067.0
2016-03-31 11:25:00,44.47,44.5,44.47,44.49,2789.0,37.9921,38.0177,37.9921,38.0091,2789.0
2016-03-31 11:30:00,44.49,44.49,44.4,44.41,7400.0,38.0091,38.0091,37.9323,37.9408,7400.0
2016-03-31 11:35:00,44.43,44.43,44.43,44.43,300.0,37.9579,37.9579,37.9579,37.9579,300.0
2016-03-31 11:40:00,44.44,44.47,44.44,44.45,2180.0,37.9664,37.9921,37.9664,37.975,2180.0
2016-03-31 11:45:00,44.46,44.46,44.44,44.46,1236.0,37.9835,37.9835,37.9664,37.9835,1236.0
2016-03-31 11:50:00,44.46,44.5,44.46,44.48,2745.0,37.9835,38.0177,37.9835,38.0006,2745.0
2016-03-31 11:55:00,44.48,44.49,44.47,44.47,2746.0,38.0006,38.0091,37.9921,37.9921,2746.0
2016-03-31 12:00:00,44.47,44.48,44.43,44.46,9851.0,37.9921,38.0006,37.9579,37.9835,9851.0
2016-03-31 12:05:00,44.47,44.48,44.44,44.44,2606.0,37.9921,38.0006,37.9664,37.9664,2606.0
2016-03-31 12:10:00,44.43,44.44,44.43,44.44,1400.0,37.9579,37.9664,37.9579,37.9664,1400.0
2016-03-31 12:15:00,44.44,44.44,44.4,44.42,6364.0,37.9664,37.9664,37.9323,37.9493,6364.0
2016-03-31 12:20:00,44.44,44.45,44.42,44.44,4402.0,37.9664,37.975,37.9493,37.9664,4402.0
2016-03-31 12:25:00,44.43,44.47,44.43,44.47,1800.0,37.9579,37.9921,37.9579,37.9921,1800.0
2016-03-31 12:30:00,44.48,44.49,44.44,44.45,7568.0,38.0006,38.0091,37.9664,37.975,7568.0
2016-03-31 12:35:00,44.44,44.44,44.41,44.41,1108.0,37.9664,37.9664,37.9408,37.9408,1108.0
2016-03-31 12:40:00,44.41,44.42,44.4,44.42,2301.0,37.9408,37.9493,37.9323,37.9493,2301.0
2016-03-31 12:45:00,44.41,44.43,44.41,44.43,1500.0,37.9408,37.9579,37.9408,37.9579,1500.0
2016-03-31 12:50:00,44.44,44.44,44.41,44.41,2000.0,37.9664,37.9664,37.9408,37.9408,2000.0
2016-03-31 12:55:00,44.41,44.43,44.41,44.43,1500.0,37.9408,37.9579,37.9408,37.9579,1500.0
2016-03-31 13:00:00,44.43,44.45,44.43,44.45,1900.0,37.9579,37.975,37.9579,37.975,1900.0
2016-03-31 13:05:00,44.44,44.5,44.44,44.5,3200.0,37.9664,38.0177,37.9664,38.0177,3200.0
2016-03-31 13:10:00,44.49,44.5,44.47,44.47,2431.0,38.0091,38.0177,37.9921,37.9921,2431.0
2016-03-31 13:15:00,44.46,44.47,44.45,44.46,2920.0,37.9835,37.9921,37.975,37.9835,2920.0
2016-03-31 13:20:00,44.44,44.48,44.44,44.48,1701.0,37.9664,38.0006,37.9664,38.0006,1701.0
2016-03-31 13:25:00,44.47,44.47,44.41,44.43,4849.0,37.9921,37.9921,37.9408,37.9579,4849.0
2016-03-31 13:30:00,44.42,44.43,44.42,44.42,2000.0,37.9493,37.9579,37.9493,37.9493,2000.0
2016-03-31 13:35:00,44.41,44.42,44.41,44.41,1347.0,37.9408,37.9493,37.9408,37.9408,1347.0
2016-03-31 13:40:00,44.41,44.41,44.34,44.34,6175.0,37.9408,37.9408,37.881,37.881,6175.0
2016-03-31 13:45:00,44.35,44.4,44.34,44.38,3127.0,37.8895,37.9323,37.881,37.9152,3127.0
2016-03-31 13:50:00,44.39,44.41,44.39,44.4,2300.0,37.9237,37.9408,37.9237,37.9323,2300.0
2016-03-31 13:55:00,44.41,44.42,44.38,44.42,4400.0,37.9408,37.9493,37.9152,37.9493,4400.0
2016-03-31 14:00:00,44.42,44.43,44.4,44.42,5031.0,37.9493,37.9579,37.9323,37.9493,5031.0
2016-03-31 14:05:00,44.43,44.43,44.36,44.38,10101.0,37.9579,37.9579,37.8981,37.9152,10101.0
2016-03-31 14:10:00,44.38,44.42,44.37,44.39,6432.0,37.9152,37.9493,37.9066,37.9237,6432.0
2016-03-31 14:15:00,44.4,44.43,44.39,44.41,5504.0,37.9323,37.9579,37.9237,37.9408,5504.0
2016-03-31 14:20:00,44.41,44.41,44.35,44.35,5757.0,37.9408,37.9408,37.8895,37.8895,5757.0
2016-03-31 14:25:00,44.35,44.35,44.31,44.33,6320.0,37.8895,37.8895,37.8554,37.8725,6320.0
2016-03-31 14:30:00,44.33,44.35,44.31,44.33,4800.0,37.8725,37.8895,37.8554,37.8725,4800.0
2016-03-31 14:35:00,44.33,44.4,44.33,44.37,19317.0,37.8725,37.9323,37.8725,37.9066,19317.0
2016-03-31 14:40:00,44.37,44.37,44.34,44.35,2044.0,37.9066,37.9066,37.881,37.8895,2044.0
2016-03-31 14:45:00,44.34,44.35,44.32,44.33,4293.0,37.881,37.8895,37.8639,37.8725,4293.0
2016-03-31 14:50:00,44.32,44.37,44.29,44.36,13047.0,37.8639,37.9066,37.8383,37.8981,13047.0
2016-03-31 14:55:00,44.36,44.37,44.32,44.34,8314.0,37.8981,37.9066,37.8639,37.881,8314.0
2016-03-31 15:00:00,44.32,44.39,44.32,44.39,7174.0,37.8639,37.9237,37.8639,37.9237,7174.0
2016-03-31 15:05:00,44.39,44.39,44.37,44.39,7269.0,37.9237,37.9237,37.9066,37.9237,7269.0
2016-03-31 15:10:00,44.38,44.39,44.38,44.38,7499.0,37.9152,37.9237,37.9152,37.9152,7499.0
2016-03-31 15:15:00,44.39,44.41,44.38,44.39,10475.0,37.9237,37.9408,37.9152,37.9237,10475.0
2016-03-31 15:20:00,44.4,44.48,44.4,44.48,14381.0,37.9323,38.0006,37.9323,38.0006,14381.0
2016-03-31 15:25:00,44.48,44.5,44.47,44.47,13302.0,38.0006,38.0177,37.9921,37.9921,13302.0
2016-03-31 15:30:00,44.46,44.5,44.45,44.48,19711.0,37.9835,38.0177,37.975,38.0006,19711.0
2016-03-31 15:35:00,44.49,44.5,44.47,44.49,14117.0,38.0091,38.0177,37.9921,38.0091,14117.0
2016-03-31 15:40:00,44.48,44.53,44.46,44.5,37469.0,38.0006,38.0433,37.9835,38.0177,37469.0
2016-03-31 15:45:00,44.5,44.58,44.5,44.58,34242.0,38.0177,38.086,38.0177,38.086,34242.0
2016-03-31 15:50:00,44.58,44.6,44.55,44.59,34819.0,38.086,38.1031,38.0604,38.0946,34819.0
2016-03-31 15:55:00,44.6,44.6,44.47,44.48,95059.0,38.1031,38.1031,37.9921,38.0006,95059.0
2016-04-01 09:30:00,44.29,44.29,44.05,44.23,10746.0,37.8383,37.8383,37.6332,37.787,10746.0
2016-04-01 09:35:00,44.21,44.27,44.16,44.25,7919.0,37.7699,37.8212,37.7272,37.8041,7919.0
2016-04-01 09:40:00,44.2,44.22,44.18,44.19,4460.0,37.7614,37.7785,37.7443,37.7528,4460.0
2016-04-01 09:45:00,44.24,44.34,44.24,44.32,3338.0,37.7956,37.881,37.7956,37.8639,3338.0
2016-04-01 09:50:00,44.32,44.32,44.25,44.25,7900.0,37.8639,37.8639,37.8041,37.8041,7900.0
2016-04-01 09:55:00,44.24,44.27,44.19,44.24,3337.0,37.7956,37.8212,37.7528,37.7956,3337.0
2016-04-01 10:00:00,44.26,44.28,44.23,44.23,900.0,37.8127,37.8297,37.787,37.787,900.0
2016-04-01 10:05:00,44.25,44.37,44.25,44.35,5489.0,37.8041,37.9066,37.8041,37.8895,5489.0
2016-04-01 10:10:00,44.36,44.42,44.36,44.42,2300.0,37.8981,37.9493,37.8981,37.9493,2300.0
2016-04-01 10:15:00,44.43,44.45,44.38,44.41,7800.0,37.9579,37.975,37.9152,37.9408,7800.0
2016-04-01 10:20:00,44.41,44.45,44.39,44.44,9618.0,37.9408,37.975,37.9237,37.9664,9618.0
2016-04-01 10:25:00,44.44,44.5,44.44,44.5,7788.0,37.9664,38.0177,37.9664,38.0177,7788.0
2016-04-01 10:30:00,44.51,44.55,44.49,44.55,3835.0,38.0262,38.0604,38.0091,38.0604,3835.0
2016-04-01 10:35:00,44.56,44.6,44.55,44.6,4801.0,38.069,38.1031,38.0604,38.1031,4801.0
2016-04-01 10:40:00,44.6,44.61,44.56,44.56,2900.0,38.1031,38.1117,38.069,38.069,2900.0
2016-04-01 10:45:00,44.55,44.58,44.54,44.56,2454.0,38.0604,38.086,38.0519,38.069,2454.0
2016-04-01 10:50:00,44.54,44.55,44.53,44.54,2551.0,38.0519,38.0604,38.0433,38.0519,2551.0
2016-04-01 10:55:00,44.53,44.55,44.51,44.55,4073.0,38.0433,38.0604,38.0262,38.0604,4073.0
2016-04-01 11:00:00,44.56,44.58,44.55,44.58,3825.0,38.069,38.086,38.0604,38.086,3825.0
2016-04-01 11:05:00,44.6,44.61,44.55,44.56,3300.0,38.1031,38.1117,38.0604,38.069,3300.0
2016-04-01 11:10:00,44.58,44.61,44.58,44.6,4100.0,38.086,38.1117,38.086,38.1031,4100.0
2016-04-01 11:15:00,44.6,44.6,44.56,44.56,10359.0,38.1031,38.1031,38.069,38.069,10359.0
2016-04-01 11:20:00,44.55,44.56,44.55,44.55,2595.0,38.0604,38.069,38.0604,38.0604,2595.0
2016-04-01 11:25:00,44.56,44.59,44.52,44.58,4083.0,38.069,38.0946,38.0348,38.086,4083.0
2016-04-01 11:30:00,44.58,44.6,44.56,44.6,5850.0,38.086,38.1031,38.069,38.1031,5850.0
2016-04-01 11:35:00,44.6,44.63,44.59,44.62,1717.0,38.1031,38.1288,38.0946,38.1202,1717.0
2016-04-01 11:40:00,44.62,44.65,44.61,44.62,7421.0,38.1202,38.1458,38.1117,38.1202,7421.0
2016-04-01 11:45:00,44.6,44.61,44.58,44.59,4301.0,38.1031,38.1117,38.086,38.0946,4301.0
2016-04-01 11:50:00,44.58,44.59,44.55,44.58,3375.0,38.086,38.0946,38.0604,38.086,3375.0
2016-04-01 11:55:00,44.57,44.6,44.56,44.59,2150.0,38.0775,38.1031,38.069,38.0946,2150.0
2016-04-01 12:00:00,44.6,44.62,44.59,44.62,1458.0,38.1031,38.1202,38.0946,38.1202,1458.0
2016-04-01 12:05:00,44.62,44.63,44.58,44.6,13641.0,38.1202,38.1288,38.086,38.1031,13641.0
2016-04-01 12:10:00,44.6,44.61,44.56,44.57,5299.0,38.1031,38.1117,38.069,38.0775,5299.0
2016-04-01 12:15:00,44.57,44.59,44.57,44.58,3095.0,38.0775,38.0946,38.0775,38.086,3095.0
2016-04-01 12:20:00,44.59,44.6,44.56,44.6,3818.0,38.0946,38.1031,38.069,38.1031,3818.0
2016-04-01 12:25:00,44.61,44.61,44.58,44.59,8125.0,38.1117,38.1117,38.086,38.0946,8125.0
2016-04-01 12:30:00,44.6,44.6,44.57,44.58,3685.0,38.1031,38.1031,38.0775,38.086,3685.0
2016-04-01 12:35:00,44.58,44.6,44.57,44.59,1335.0,38.086,38.1031,38.0775,38.0946,1335.0
2016-04-01 12:40:00,44.6,44.61,44.58,44.58,2402.0,38.1031,38.1117,38.086,38.086,2402.0
2016-04-01 12:45:00,44.58,44.58,44.57,44.58,700.0,38.086,38.086,38.0775,38.086,700.0
2016-04-01 12:50:00,44.59,44.6,44.57,44.57,2500.0,38.0946,38.1031,38.0775,38.0775,2500.0
2016-04-01 12:55:00,44.58,44.6,44.57,44.57,1600.0,38.086,38.1031,38.0775,38.0775,1600.0
2016-04-01 13:00:00,44.57,44.57,44.56,44.56,1200.0,38.0775,38.0775,38.069,38.069,1200.0
2016-04-01 13:05:00,44.55,44.55,44.52,44.52,1501.0,38.0604,38.0604,38.0348,38.0348,1501.0
2016-04-01 13:10:00,44.53,44.55,44.53,44.55,2100.0,38.0433,38.0604,38.0433,38.0604,2100.0
2016-04-01 13:15:00,44.56,44.62,44.56,44.59,3300.0,38.069,38.1202,38.069,38.0946,3300.0
2016-04-01 13:20:00,44.59,44.63,44.59,44.59,4117.0,38.0946,38.1288,38.0946,38.0946,4117.0
2016-04-01 13:25:00,44.59,44.63,44.58,44.62,6675.0,38.0946,38.1288,38.086,38.1202,6675.0
2016-04-01 13:30:00,44.63,44.63,44.57,44.57,8700.0,38.1288,38.1288,38.0775,38.0775,8700.0
2016-04-01 13:35:00,44.58,44.59,44.55,44.58,2600.0,38.086,38.0946,38.0604,38.086,2600.0
2016-04-01 13:40:00,44.58,44.59,44.57,44.57,1667.0,38.086,38.0946,38.0775,38.0775,1667.0
2016-04-01 13:45:00,44.58,44.6,44.57,44.59,5300.0,38.086,38.1031,38.0775,38.0946,5300.0
2016-04-01 13:50:00,44.59,44.59,44.54,44.54,6075.0,38.0946,38.0946,38.0519,38.0519,6075.0
2016-04-01 13:55:00,44.54,44.54,44.51,44.52,6046.0,38.0519,38.0519,38.0262,38.0348,6046.0
2016-04-01 14:00:00,44.53,44.53,44.51,44.53,6164.0,38.0433,38.0433,38.0262,38.0433,6164.0
2016-04-01 14:05:00,44.53,44.54,44.51,44.52,7167.0,38.0433,38.0519,38.0262,38.0348,7167.0
2016-04-01 14:10:00,44.52,44.53,44.51,44.52,2802.0,38.0348,38.0433,38.0262,38.0348,2802.0
2016-04-01 14:15:00,44.53,44.54,44.52,44.54,11655.0,38.0433,38.0519,38.0348,38.0519,11655.0
2016-04-01 14:20:00,44.54,44.54,44.51,44.51,2721.0,38.0519,38.0519,38.0262,38.0262,2721.0
2016-04-01 14:25:00,44.51,44.52,44.48,44.51,8103.0,38.0262,38.0348,38.0006,38.0262,8103.0
2016-04-01 14:30:00,44.52,44.55,44.51,44.55,3970.0,38.0348,38.0604,38.0262,38.0604,3970.0
2016-04-01 14:35:00,44.55,44.58,44.55,44.57,7925.0,38.0604,38.086,38.0604,38.0775,7925.0
2016-04-01 14:40:00,44.57,44.6,44.56,44.59,3151.0,38.0775,38.1031,38.069,38.0946,3151.0
2016-04-01 14:45:00,44.6,44.64,44.6,44.62,4090.0,38.1031,38.1373,38.1031,38.1202,4090.0
2016-04-01 14:50:00,44.63,44.65,44.63,44.63,2507.0,38.1288,38.1458,38.1288,38.1288,2507.0
2016-04-01 14:55:00,44.63,44.65,44.62,44.63,6253.0,38.1288,38.1458,38.1202,38.1288,6253.0
2016-04-01 15:00:00,44.62,44.69,44.62,44.69,3655.0,38.1202,38.18,38.1202,38.18,3655.0
2016-04-01 15:05:00,44.69,44.69,44.67,44.67,3029.0,38.18,38.18,38.1629,38.1629,3029.0
2016-04-01 15:10:00,44.67,44.7,44.65,44.67,6100.0,38.1629,38.1886,38.1458,38.1629,6100.0
2016-04-01 15:15:00,44.67,44.67,44.65,44.67,5516.0,38.1629,38.1629,38.1458,38.1629,5516.0
2016-04-01 15:20:00,44.66,44.67,44.65,44.65,5000.0,38.1544,38.1629,38.1458,38.1458,5000.0
2016-04-01 15:25:00,44.65,44.66,44.64,44.66,6257.0,38.1458,38.1544,38.1373,38.1544,6257.0
2016-04-01 15:30:00,44.66,44.69,44.65,44.66,20575.0,38.1544,38.18,38.1458,38.1544,20575.0
2016-04-01 15:35:00,44.65,44.69,44.65,44.68,10932.0,38.1458,38.18,38.1458,38.1715,10932.0
2016-04-01 15:40:00,44.68,44.68,44.64,44.64,9739.0,38.1715,38.1715,38.1373,38.1373,9739.0
2016-04-01 15:45:00,44.64,44.65,44.6,44.64,41109.0,38.1373,38.1458,38.1031,38.1373,41109.0
2016-04-01 15:50:00,44.64,44.64,44.63,44.63,20703.0,38.1373,38.1373,38.1288,38.1288,20703.0
2016-04-01 15:55:00,44.63,44.66,44.61,44.62,56157.0,38.1288,38.1544,38.1117,38.1202,56157.0
2016-04-04 09:30:00,44.57,44.73,44.57,44.58,8268.0,38.0775,38.2142,38.0775,38.086,8268.0
2016-04-04 09:35:00,44.58,44.58,44.54,44.55,800.0,38.086,38.086,38.0519,38.0604,800.0
2016-04-04 09:40:00,44.52,44.58,44.52,44.58,1816.0,38.0348,38.086,38.0348,38.086,1816.0
2016-04-04 09:45:00,44.58,44.59,44.57,44.59,2142.0,38.086,38.0946,38.0775,38.0946,2142.0
2016-04-04 09:50:00,44.59,44.66,44.58,44.63,7904.0,38.0946,38.1544,38.086,38.1288,7904.0
2016-04-04 09:55:00,44.63,44.68,44.63,44.68,6350.0,38.1288,38.1715,38.1288,38.1715,6350.0
2016-04-04 10:00:00,44.68,44.73,44.68,44.73,4100.0,38.1715,38.2142,38.1715,38.2142,4100.0
2016-04-04 10:05:00,44.7,44.71,44.68,44.7,3573.0,38.1886,38.1971,38.1715,38.1886,3573.0
2016-04-04 10:10:00,44.72,44.72,44.68,44.68,2600.0,38.2056,38.2056,38.1715,38.1715,2600.0
2016-04-04 10:15:00,44.65,44.68,44.63,44.66,7874.0,38.1458,38.1715,38.1288,38.1544,7874.0
2016-04-04 10:20:00,44.67,44.7,44.64,44.66,2776.0,38.1629,38.1886,38.1373,38.1544,2776.0
2016-04-04 10:25:00,44.67,44.67,44.6,44.6,3360.0,38.1629,38.1629,38.1031,38.1031,3360.0
2016-04-04 10:30:00,44.59,44.66,44.56,44.65,22785.0,38.0946,38.1544,38.069,38.1458,22785.0
2016-04-04 10:35:00,44.64,44.64,44.56,44.59,19229.0,38.1373,38.1373,38.069,38.0946,19229.0
2016-04-04 10:40:00,44.6,44.64,44.55,44.57,24734.0,38.1031,38.1373,38.0604,38.0775,24734.0
2016-04-04 10:45:00,44.56,44.59,44.53,44.56,23288.0,38.069,38.0946,38.0433,38.069,23288.0
2016-04-04 10:50:00,44.55,44.62,44.49,44.51,50630.0,38.0604,38.1202,38.0091,38.0262,50630.0
2016-04-04 10:55:00,44.5,44.5,44.44,44.45,2142.0,38.0177,38.0177,37.9664,37.975,2142.0
2016-04-04 11:00:00,44.44,44.45,44.42,44.45,2701.0,37.9664,37.975,37.9493,37.975,2701.0
2016-04-04 11:05:00,44.46,44.47,44.44,44.44,5434.0,37.9835,37.9921,37.9664,37.9664,5434.0
2016-04-04 11:10:00,44.43,44.45,44.42,44.43,13772.0,37.9579,37.975,37.9493,37.9579,13772.0
2016-04-04 11:15:00,44.43,44.59,44.43,44.54,29106.0,37.9579,38.0946,37.9579,38.0519,29106.0
2016-04-04 11:20:00,44.54,44.62,44.53,44.61,9020.0,38.0519,38.1202,38.0433,38.1117,9020.0
2016-04-04 11:25:00,44.62,44.65,44.53,44.53,19918.0,38.1202,38.1458,38.0433,38.0433,19918.0
2016-04-04 11:30:00,44.53,44.55,44.52,44.54,11365.0,38.0433,38.0604,38.0348,38.0519,11365.0
2016-04-04 11:35:00,44.54,44.56,44.52,44.54,13562.0,38.0519,38.069,38.0348,38.0519,13562.0
2016-04-04 11:40:00,44.54,44.63,44.53,44.56,26351.0,38.0519,38.1288,38.0433,38.069,26351.0
2016-04-04 11:45:00,44.56,44.56,44.53,44.55,31101.0,38.069,38.069,38.0433,38.0604,31101.0
2016-04-04 11:50:00,44.56,44.58,44.44,44.46,60072.0,38.069,38.086,37.9664,37.9835,60072.0
2016-04-04 11:55:00,44.47,44.49,44.45,44.46,11392.0,37.9921,38.0091,37.975,37.9835,11392.0
2016-04-04 12:00:00,44.45,44.45,44.38,44.39,11390.0,37.975,37.975,37.9152,37.9237,11390.0
2016-04-04 12:05:00,44.38,44.51,44.38,44.47,36287.0,37.9152,38.0262,37.9152,37.9921,36287.0
2016-04-04 12:10:00,44.47,44.58,44.43,44.55,64033.0,37.9921,38.086,37.9579,38.0604,64033.0
2016-04-04 12:15:00,44.55,44.6,44.55,44.6,17781.0,38.0604,38.1031,38.0604,38.1031,17781.0
2016-04-04 12:20:00,44.61,44.62,44.56,44.62,5555.0,38.1117,38.1202,38.069,38.1202,5555.0
2016-04-04 12:25:00,44.62,44.62,44.55,44.56,11603.0,38.1202,38.1202,38.0604,38.069,11603.0
2016-04-04 12:30:00,44.54,44.54,44.49,44.51,7090.0,38.0519,38.0519,38.0091,38.0262,7090.0
2016-04-04 12:35:00,44.51,44.52,44.47,44.49,25000.0,38.0262,38.0348,37.9921,38.0091,25000.0
2016-04-04 12:40:00,44.49,44.51,44.46,44.49,10635.0,38.0091,38.0262,37.9835,38.0091,10635.0
2016-04-04 12:45:00,44.48,44.49,44.48,44.48,4001.0,38.0006,38.0091,38.0006,38.0006,4001.0
2016-04-04 12:50:00,44.48,44.51,44.47,44.48,9104.0,38.0006,38.0262,37.9921,38.0006,9104.0
2016-04-04 12:55:00,44.49,44.51,44.47,44.51,6720.0,38.0091,38.0262,37.9921,38.0262,6720.0
2016-04-04 13:00:00,44.49,44.51,44.42,44.44,47623.0,38.0091,38.0262,37.9493,37.9664,47623.0
2016-04-04 13:05:00,44.43,44.43,44.35,44.37,16880.0,37.9579,37.9579,37.8895,37.9066,16880.0
2016-04-04 13:10:00,44.37,44.37,44.32,44.34,14776.0,37.9066,37.9066,37.8639,37.881,14776.0
2016-04-04 13:15:00,44.33,44.34,44.3,44.32,7121.0,37.8725,37.881,37.8468,37.8639,7121.0
2016-04-04 13:20:00,44.33,44.36,44.32,44.36,4448.0,37.8725,37.8981,37.8639,37.8981,4448.0
2016-04-04 13:25:00,44.36,44.38,44.33,44.35,5326.0,37.8981,37.9152,37.8725,37.8895,5326.0
2016-04-04 13:30:00,44.34,44.37,44.34,44.37,2800.0,37.881,37.9066,37.881,37.9066,2800.0
2016-04-04 13:35:00,44.38,44.41,44.37,44.41,3013.0,37.9152,37.9408,37.9066,37.9408,3013.0
2016-04-04 13:40:00,44.41,44.41,44.37,44.37,4388.0,37.9408,37.9408,37.9066,37.9066,4388.0
2016-04-04 13:45:00,44.37,44.38,44.34,44.37,3950.0,37.9066,37.9152,37.881,37.9066,3950.0
2016-04-04 13:50:00,44.36,44.38,44.35,44.37,2800.0,37.8981,37.9152,37.8895,37.9066,2800.0
2016-04-04 13:55:00,44.37,44.38,44.35,44.36,2121.0,37.9066,37.9152,37.8895,37.8981,2121.0
2016-04-04 14:00:00,44.35,44.35,44.31,44.32,4221.0,37.8895,37.8895,37.8554,37.8639,4221.0
2016-04-04 14:05:00,44.32,44.34,44.32,44.32,3924.0,37.8639,37.881,37.8639,37.8639,3924.0
2016-04-04 14:10:00,44.32,44.32,44.3,44.31,910.0,37.8639,37.8639,37.8468,37.8554,910.0
2016-04-04 14:15:00,44.3,44.3,44.26,44.29,4585.0,37.8468,37.8468,37.8127,37.8383,4585.0
2016-04-04 14:20:00,44.28,44.33,44.28,44.33,5710.0,37.8297,37.8725,37.8297,37.8725,5710.0
2016-04-04 14:25:00,44.32,44.34,44.32,44.34,3300.0,37.8639,37.881,37.8639,37.881,3300.0
2016-04-04 14:30:00,44.33,44.33,44.32,44.33,3825.0,37.8725,37.8725,37.8639,37.8725,3825.0
2016-04-04 14:35:00,44.32,44.37,44.32,44.37,15575.0,37.8639,37.9066,37.8639,37.9066,15575.0
2016-04-04 14:40:00,44.37,44.39,44.36,44.38,8407.0,37.9066,37.9237,37.8981,37.9152,8407.0
2016-04-04 14:45:00,44.38,44.42,44.38,44.41,9100.0,37.9152,37.9493,37.9152,37.9408,9100.0
2016-04-04 14:50:00,44.4,44.41,44.37,44.37,21312.0,37.9323,37.9408,37.9066,37.9066,21312.0
2016-04-04 14:55:00,44.38,44.38,44.36,44.36,3615.0,37.9152,37.9152,37.8981,37.8981,3615.0
2016-04-04 15:00:00,44.36,44.4,44.36,44.39,5862.0,37.8981,37.9323,37.8981,37.9237,5862.0
2016-04-04 15:05:00,44.4,44.42,44.39,44.39,4542.0,37.9323,37.9493,37.9237,37.9237,4542.0
2016-04-04 15:10:00,44.4,44.42,44.39,44.42,4595.0,37.9323,37.9493,37.9237,37.9493,4595.0
2016-04-04 15:15:00,44.41,44.41,44.39,44.4,3936.0,37.9408,37.9408,37.9237,37.9323,3936.0
2016-04-04 15:20:00,44.4,44.4,44.35,44.36,6672.0,37.9323,37.9323,37.8895,37.8981,6672.0
2016-04-04 15:25:00,44.34,44.34,44.31,44.31,5970.0,37.881,37.881,37.8554,37.8554,5970.0
2016-04-04 15:30:00,44.31,44.39,44.3,44.38,7180.0,37.8554,37.9237,37.8468,37.9152,7180.0
2016-04-04 15:35:00,44.38,44.41,44.37,44.38,12863.0,37.9152,37.9408,37.9066,37.9152,12863.0
2016-04-04 15:40:00,44.38,44.4,44.35,44.37,12554.0,37.9152,37.9323,37.8895,37.9066,12554.0
2016-04-04 15:45:00,44.36,44.4,44.36,44.39,10683.0,37.8981,37.9323,37.8981,37.9237,10683.0
2016-04-04 15:50:00,44.39,44.43,44.38,44.4,18035.0,37.9237,37.9579,37.9152,37.9323,18035.0
2016-04-04 15:55:00,44.41,44.44,44.4,44.42,36603.0,37.9408,37.9664,37.9323,37.9493,36603.0
2016-04-05 09:30:00,44.09,44.22,44.0,44.02,6351.0,37.6674,37.7785,37.5905,37.6076,6351.0
2016-04-05 09:35:00,44.08,44.13,44.08,44.08,1300.0,37.6589,37.7016,37.6589,37.6589,1300.0
2016-04-05 09:40:00,44.04,44.05,43.99,44.01,6746.0,37.6247,37.6332,37.582,37.5991,6746.0
2016-04-05 09:45:00,44.01,44.02,43.95,43.95,3594.0,37.5991,37.6076,37.5478,37.5478,3594.0
2016-04-05 09:50:00,43.98,44.0,43.98,44.0,2300.0,37.5734,37.5905,37.5734,37.5905,2300.0
2016-04-05 09:55:00,44.0,44.04,43.96,44.03,11135.0,37.5905,37.6247,37.5564,37.6162,11135.0
2016-04-05 10:00:00,44.04,44.13,44.01,44.11,6575.0,37.6247,37.7016,37.5991,37.6845,6575.0
2016-04-05 10:05:00,44.12,44.14,44.09,44.12,2620.0,37.693,37.7101,37.6674,37.693,2620.0
2016-04-05 10:10:00,44.14,44.15,44.02,44.03,4815.0,37.7101,37.7187,37.6076,37.6162,4815.0
2016-04-05 10:15:00,44.03,44.03,43.97,43.99,6293.0,37.6162,37.6162,37.5649,37.582,6293.0
2016-04-05 10:20:00,44.0,44.0,43.95,43.96,3178.0,37.5905,37.5905,37.5478,37.5564,3178.0
2016-04-05 10:25:00,43.95,44.01,43.95,43.99,3100.0,37.5478,37.5991,37.5478,37.582,3100.0
2016-04-05 10:30:00,43.99,44.0,43.93,43.95,5574.0,37.582,37.5905,37.5307,37.5478,5574.0
2016-04-05 10:35:00,43.96,43.96,43.91,43.95,4026.0,37.5564,37.5564,37.5136,37.5478,4026.0
2016-04-05 10:40:00,43.96,43.96,43.91,43.92,5100.0,37.5564,37.5564,37.5136,37.5222,5100.0
2016-04-05 10:45:00,43.92,43.92,43.85,43.86,4423.0,37.5222,37.5222,37.4624,37.4709,4423.0
2016-04-05 10:50:00,43.85,43.88,43.84,43.87,2300.0,37.4624,37.488,37.4538,37.4795,2300.0
2016-04-05 10:55:00,43.87,43.87,43.84,43.84,2746.0,37.4795,37.4795,37.4538,37.4538,2746.0
2016-04-05 11:00:00,43.84,43.9,43.84,43.9,4302.0,37.4538,37.5051,37.4538,37.5051,4302.0
2016-04-05 11:05:00,43.91,43.95,43.91,43.95,3000.0,37.5136,37.5478,37.5136,37.5478,3000.0
2016-04-05 11:10:00,43.94,43.97,43.94,43.96,3651.0,37.5393,37.5649,37.5393,37.5564,3651.0
2016-04-05 11:15:00,43.96,43.96,43.89,43.91,4791.0,37.5564,37.5564,37.4965,37.5136,4791.0
2016-04-05 11:20:00,43.91,43.96,43.91,43.93,4866.0,37.5136,37.5564,37.5136,37.5307,4866.0
2016-04-05 11:25:00,43.93,43.98,43.92,43.98,3339.0,37.5307,37.5734,37.5222,37.5734,3339.0
2016-04-05 11:30:00,43.98,44.01,43.97,43.98,3100.0,37.5734,37.5991,37.5649,37.5734,3100.0
2016-04-05 11:35:00,43.96,43.98,43.94,43.97,6971.0,37.5564,37.5734,37.5393,37.5649,6971.0
2016-04-05 11:40:00,43.98,44.02,43.96,43.97,4604.0,37.5734,37.6076,37.5564,37.5649,4604.0
2016-04-05 11:45:00,43.96,43.96,43.9,43.94,4250.0,37.5564,37.5564,37.5051,37.5393,4250.0
2016-04-05 11:50:00,43.94,43.95,43.91,43.94,3187.0,37.5393,37.5478,37.5136,37.5393,3187.0
2016-04-05 11:55:00,43.93,43.94,43.88,43.89,6406.0,37.5307,37.5393,37.488,37.4965,6406.0
2016-04-05 12:00:00,43.89,43.95,43.89,43.95,2600.0,37.4965,37.5478,37.4965,37.5478,2600.0
2016-04-05 12:05:00,43.95,43.98,43.95,43.96,3491.0,37.5478,37.5734,37.5478,37.5564,3491.0
2016-04-05 12:10:00,43.96,43.96,43.93,43.93,1507.0,37.5564,37.5564,37.5307,37.5307,1507.0
2016-04-05 12:15:00,43.93,43.93,43.86,43.87,2500.0,37.5307,37.5307,37.4709,37.4795,2500.0
2016-04-05 12:20:00,43.88,43.95,43.88,43.93,2603.0,37.488,37.5478,37.488,37.5307,2603.0
2016-04-05 12:25:00,43.92,43.94,43.92,43.94,3306.0,37.5222,37.5393,37.5222,37.5393,3306.0
2016-04-05 12:30:00,43.94,43.95,43.93,43.94,1705.0,37.5393,37.5478,37.5307,37.5393,1705.0
2016-04-05 12:35:00,43.94,43.96,43.94,43.96,1000.0,37.5393,37.5564,37.5393,37.5564,1000.0
2016-04-05 12:40:00,43.96,43.98,43.93,43.93,3462.0,37.5564,37.5734,37.5307,37.5307,3462.0
2016-04-05 12:45:00,43.93,43.93,43.9,43.9,3103.0,37.5307,37.5307,37.5051,37.5051,3103.0
2016-04-05 12:50:00,43.9,43.9,43.87,43.88,2784.0,37.5051,37.5051,37.4795,37.488,2784.0
2016-04-05 12:55:00,43.88,43.9,43.86,43.89,3867.0,37.488,37.5051,37.4709,37.4965,3867.0
2016-04-05 13:00:00,43.89,43.89,43.87,43.89,3200.0,37.4965,37.4965,37.4795,37.4965,3200.0
2016-04-05 13:05:00,43.89,43.9,43.88,43.89,3656.0,37.4965,37.5051,37.488,37.4965,3656.0
2016-04-05 13:10:00,43.89,43.93,43.88,43.93,2511.0,37.4965,37.5307,37.488,37.5307,2511.0
2016-04-05 13:15:00,43.93,43.94,43.9,43.9,5003.0,37.5307,37.5393,37.5051,37.5051,5003.0
2016-04-05 13:20:00,43.91,43.94,43.9,43.94,3821.0,37.5136,37.5393,37.5051,37.5393,3821.0
2016-04-05 13:25:00,43.96,43.96,43.94,43.95,2600.0,37.5564,37.5564,37.5393,37.5478,2600.0
2016-04-05 13:30:00,43.96,44.0,43.95,44.0,15874.0,37.5564,37.5905,37.5478,37.5905,15874.0
2016-04-05 13:35:00,43.99,43.99,43.95,43.95,2451.0,37.582,37.582,37.5478,37.5478,2451.0
2016-04-05 13:40:00,43.95,43.96,43.94,43.94,2270.0,37.5478,37.5564,37.5393,37.5393,2270.0
2016-04-05 13:45:00,43.94,43.96,43.93,43.93,2400.0,37.5393,37.5564,37.5307,37.5307,2400.0
2016-04-05 13:50:00,43.93,44.01,43.93,44.01,2270.0,37.5307,37.5991,37.5307,37.5991,2270.0
2016-04-05 13:55:00,44.02,44.03,44.0,44.0,1892.0,37.6076,37.6162,37.5905,37.5905,1892.0
2016-04-05 14:00:00,44.0,44.0,43.97,43.99,3002.0,37.5905,37.5905,37.5649,37.582,3002.0
2016-04-05 14:05:00,43.99,43.99,43.97,43.99,1800.0,37.582,37.582,37.5649,37.582,1800.0
2016-04-05 14:10:00,43.97,43.97,43.95,43.95,700.0,37.5649,37.5649,37.5478,37.5478,700.0
2016-04-05 14:15:00,43.96,43.98,43.96,43.98,1000.0,37.5564,37.5734,37.5564,37.5734,1000.0
2016-04-05 14:20:00,44.0,44.0,43.97,43.97,6223.0,37.5905,37.5905,37.5649,37.5649,6223.0
2016-04-05 14:25:00,43.96,43.97,43.95,43.96,8655.0,37.5564,37.5649,37.5478,37.5564,8655.0
2016-04-05 14:30:00,43.97,43.98,43.96,43.97,3892.0,37.5649,37.5734,37.5564,37.5649,3892.0
2016-04-05 14:35:00,43.96,43.99,43.96,43.99,1850.0,37.5564,37.582,37.5564,37.582,1850.0
2016-04-05 14:40:00,43.98,44.01,43.98,43.98,5158.0,37.5734,37.5991,37.5734,37.5734,5158.0
2016-04-05 14:45:00,43.97,43.98,43.97,43.97,4081.0,37.5649,37.5734,37.5649,37.5649,4081.0
2016-04-05 14:50:00,43.97,43.99,43.96,43.96,4312.0,37.5649,37.582,37.5564,37.5564,4312.0
2016-04-05 14:55:00,43.97,43.97,43.94,43.95,2372.0,37.5649,37.5649,37.5393,37.5478,2372.0
2016-04-05 15:00:00,43.94,43.94,43.91,43.91,8302.0,37.5393,37.5393,37.5136,37.5136,8302.0
2016-04-05 15:05:00,43.9,43.9,43.86,43.86,6250.0,37.5051,37.5051,37.4709,37.4709,6250.0
2016-04-05 15:10:00,43.86,43.87,43.85,43.87,2894.0,37.4709,37.4795,37.4624,37.4795,2894.0
2016-04-05 15:15:00,43.88,43.88,43.85,43.87,3606.0,37.488,37.488,37.4624,37.4795,3606.0
2016-04-05 15:20:00,43.86,43.87,43.85,43.85,5502.0,37.4709,37.4795,37.4624,37.4624,5502.0
2016-04-05 15:25:00,43.84,43.84,43.83,43.84,1200.0,37.4538,37.4538,37.4453,37.4538,1200.0
2016-04-05 15:30:00,43.84,43.86,43.82,43.85,7679.0,37.4538,37.4709,37.4367,37.4624,7679.0
2016-04-05 15:35:00,43.85,43.87,43.8,43.8,16623.0,37.4624,37.4795,37.4197,37.4197,16623.0
2016-04-05 15:40:00,43.81,43.81,43.75,43.78,16807.0,37.4282,37.4282,37.3769,37.4026,16807.0
2016-04-05 15:45:00,43.78,43.8,43.77,43.77,18448.0,37.4026,37.4197,37.394,37.394,18448.0
2016-04-05 15:50:00,43.78,43.8,43.75,43.76,19557.0,37.4026,37.4197,37.3769,37.3855,19557.0
2016-04-05 15:55:00,43.75,43.76,43.71,43.73,72700.0,37.3769,37.3855,37.3428,37.3599,72700.0
2016-04-06 09:30:00,43.79,43.84,43.59,43.84,9368.0,37.4111,37.4538,37.2403,37.4538,9368.0
2016-04-06 09:35:00,43.85,43.85,43.76,43.79,4279.0,37.4624,37.4624,37.3855,37.4111,4279.0
2016-04-06 09:40:00,43.78,43.8,43.75,43.8,3250.0,37.4026,37.4197,37.3769,37.4197,3250.0
2016-04-06 09:45:00,43.8,43.84,43.8,43.84,2940.0,37.4197,37.4538,37.4197,37.4538,2940.0
2016-04-06 09:50:00,43.81,43.83,43.78,43.79,2578.0,37.4282,37.4453,37.4026,37.4111,2578.0
2016-04-06 09:55:00,43.8,43.8,43.75,43.75,1900.0,37.4197,37.4197,37.3769,37.3769,1900.0
2016-04-06 10:00:00,43.76,43.85,43.76,43.83,2000.0,37.3855,37.4624,37.3855,37.4453,2000.0
2016-04-06 10:05:00,43.81,43.82,43.77,43.78,2591.0,37.4282,37.4367,37.394,37.4026,2591.0
2016-04-06 10:10:00,43.76,43.78,43.75,43.78,600.0,37.3855,37.4026,37.3769,37.4026,600.0
2016-04-06 10:15:00,43.78,43.8,43.75,43.78,2514.0,37.4026,37.4197,37.3769,37.4026,2514.0
2016-04-06 10:20:00,43.77,43.77,43.73,43.75,1700.0,37.394,37.394,37.3599,37.3769,1700.0
2016-04-06 10:25:00,43.75,43.79,43.73,43.78,8089.0,37.3769,37.4111,37.3599,37.4026,8089.0
2016-04-06 10:30:00,43.78,43.8,43.71,43.8,15591.0,37.4026,37.4197,37.3428,37.4197,15591.0
2016-04-06 10:35:00,43.79,43.84,43.79,43.79,10976.0,37.4111,37.4538,37.4111,37.4111,10976.0
2016-04-06 10:40:00,43.8,43.89,43.8,43.89,3167.0,37.4197,37.4965,37.4197,37.4965,3167.0
2016-04-06 10:45:00,43.88,43.93,43.87,43.93,2600.0,37.488,37.5307,37.4795,37.5307,2600.0
2016-04-06 10:50:00,43.95,43.95,43.89,43.89,3882.0,37.5478,37.5478,37.4965,37.4965,3882.0
2016-04-06 10:55:00,43.9,43.9,43.87,43.88,7912.0,37.5051,37.5051,37.4795,37.488,7912.0
2016-04-06 11:00:00,43.89,43.9,43.87,43.9,6164.0,37.4965,37.5051,37.4795,37.5051,6164.0
2016-04-06 11:05:00,43.9,43.93,43.9,43.92,2200.0,37.5051,37.5307,37.5051,37.5222,2200.0
2016-04-06 11:10:00,43.92,43.95,43.92,43.93,2000.0,37.5222,37.5478,37.5222,37.5307,2000.0
2016-04-06 11:15:00,43.94,43.94,43.9,43.9,5961.0,37.5393,37.5393,37.5051,37.5051,5961.0
2016-04-06 11:20:00,43.9,43.93,43.9,43.91,1478.0,37.5051,37.5307,37.5051,37.5136,1478.0
2016-04-06 11:25:00,43.91,43.98,43.91,43.98,5205.0,37.5136,37.5734,37.5136,37.5734,5205.0
2016-04-06 11:30:00,43.97,44.0,43.93,43.97,14829.0,37.5649,37.5905,37.5307,37.5649,14829.0
2016-04-06 11:35:00,43.98,43.98,43.95,43.95,2873.0,37.5734,37.5734,37.5478,37.5478,2873.0
2016-04-06 11:40:00,43.95,43.98,43.95,43.98,1200.0,37.5478,37.5734,37.5478,37.5734,1200.0
2016-04-06 11:45:00,43.98,43.98,43.96,43.97,3400.0,37.5734,37.5734,37.5564,37.5649,3400.0
2016-04-06 11:50:00,43.98,43.98,43.94,43.95,4238.0,37.5734,37.5734,37.5393,37.5478,4238.0
2016-04-06 11:55:00,43.95,43.96,43.94,43.96,1200.0,37.5478,37.5564,37.5393,37.5564,1200.0
2016-04-06 12:00:00,43.94,43.97,43.93,43.93,12691.0,37.5393,37.5649,37.5307,37.5307,12691.0
2016-04-06 12:05:00,43.93,43.93,43.92,43.92,1900.0,37.5307,37.5307,37.5222,37.5222,1900.0
2016-04-06 12:10:00,43.92,43.93,43.92,43.93,1258.0,37.5222,37.5307,37.5222,37.5307,1258.0
2016-04-06 12:15:00,43.93,43.93,43.92,43.93,900.0,37.5307,37.5307,37.5222,37.5307,900.0
2016-04-06 12:20:00,43.94,43.94,43.91,43.92,1781.0,37.5393,37.5393,37.5136,37.5222,1781.0
2016-04-06 12:25:00,43.92,43.92,43.88,43.89,2419.0,37.5222,37.5222,37.488,37.4965,2419.0
2016-04-06 12:30:00,43.88,43.92,43.88,43.92,1500.0,37.488,37.5222,37.488,37.5222,1500.0
2016-04-06 12:35:00,43.93,43.94,43.91,43.91,3244.0,37.5307,37.5393,37.5136,37.5136,3244.0
2016-04-06 12:40:00,43.91,43.93,43.88,43.9,9243.0,37.5136,37.5307,37.488,37.5051,9243.0
2016-04-06 12:45:00,43.91,43.94,43.9,43.92,2319.0,37.5136,37.5393,37.5051,37.5222,2319.0
2016-04-06 12:50:00,43.92,43.92,43.92,43.92,500.0,37.5222,37.5222,37.5222,37.5222,500.0
2016-04-06 12:55:00,43.92,43.93,43.9,43.9,3114.0,37.5222,37.5307,37.5051,37.5051,3114.0
2016-04-06 13:00:00,43.9,43.95,43.9,43.93,2500.0,37.5051,37.5478,37.5051,37.5307,2500.0
2016-04-06 13:05:00,43.93,43.97,43.93,43.97,1600.0,37.5307,37.5649,37.5307,37.5649,1600.0
2016-04-06 13:10:00,43.98,44.01,43.98,44.0,1703.0,37.5734,37.5991,37.5734,37.5905,1703.0
2016-04-06 13:15:00,44.0,44.0,44.0,44.0,1783.0,37.5905,37.5905,37.5905,37.5905,1783.0
2016-04-06 13:20:00,44.01,44.05,44.01,44.05,2000.0,37.5991,37.6332,37.5991,37.6332,2000.0
2016-04-06 13:25:00,44.04,44.04,44.01,44.03,3771.0,37.6247,37.6247,37.5991,37.6162,3771.0
2016-04-06 13:30:00,44.04,44.04,44.01,44.02,4954.0,37.6247,37.6247,37.5991,37.6076,4954.0
2016-04-06 13:35:00,44.02,44.03,44.01,44.02,3665.0,37.6076,37.6162,37.5991,37.6076,3665.0
2016-04-06 13:40:00,44.02,44.03,44.01,44.02,4834.0,37.6076,37.6162,37.5991,37.6076,4834.0
2016-04-06 13:45:00,44.01,44.01,43.98,43.99,1889.0,37.5991,37.5991,37.5734,37.582,1889.0
2016-04-06 13:50:00,44.01,44.01,43.98,44.0,1600.0,37.5991,37.5991,37.5734,37.5905,1600.0
2016-04-06 13:55:00,44.0,44.0,43.99,43.99,2118.0,37.5905,37.5905,37.582,37.582,2118.0
2016-04-06 14:00:00,43.99,44.0,43.93,43.94,7495.0,37.582,37.5905,37.5307,37.5393,7495.0
2016-04-06 14:05:00,43.92,43.93,43.89,43.89,3000.0,37.5222,37.5307,37.4965,37.4965,3000.0
2016-04-06 14:10:00,43.89,43.89,43.86,43.88,4100.0,37.4965,37.4965,37.4709,37.488,4100.0
2016-04-06 14:15:00,43.87,43.9,43.83,43.9,2447.0,37.4795,37.5051,37.4453,37.5051,2447.0
2016-04-06 14:20:00,43.91,43.93,43.91,43.91,4108.0,37.5136,37.5307,37.5136,37.5136,4108.0
2016-04-06 14:25:00,43.91,43.92,43.88,43.91,3700.0,37.5136,37.5222,37.488,37.5136,3700.0
2016-04-06 14:30:00,43.91,43.95,43.91,43.94,10373.0,37.5136,37.5478,37.5136,37.5393,10373.0
2016-04-06 14:35:00,43.93,43.93,43.84,43.84,5574.0,37.5307,37.5307,37.4538,37.4538,5574.0
2016-04-06 14:40:00,43.85,43.86,43.83,43.83,5563.0,37.4624,37.4709,37.4453,37.4453,5563.0
2016-04-06 14:45:00,43.84,43.88,43.83,43.87,6329.0,37.4538,37.488,37.4453,37.4795,6329.0
2016-04-06 14:50:00,43.86,43.89,43.86,43.88,1702.0,37.4709,37.4965,37.4709,37.488,1702.0
2016-04-06 14:55:00,43.88,43.93,43.87,43.92,4639.0,37.488,37.5307,37.4795,37.5222,4639.0
2016-04-06 15:00:00,43.92,43.99,43.91,43.99,5965.0,37.5222,37.582,37.5136,37.582,5965.0
2016-04-06 15:05:00,43.99,44.04,43.99,44.03,2547.0,37.582,37.6247,37.582,37.6162,2547.0
2016-04-06 15:10:00,44.02,44.03,43.98,43.99,6160.0,37.6076,37.6162,37.5734,37.582,6160.0
2016-04-06 15:15:00,43.98,44.06,43.98,44.05,5896.0,37.5734,37.6418,37.5734,37.6332,5896.0
2016-04-06 15:20:00,44.05,44.06,44.01,44.01,4210.0,37.6332,37.6418,37.5991,37.5991,4210.0
2016-04-06 15:25:00,44.01,44.02,43.99,44.0,5031.0,37.5991,37.6076,37.582,37.5905,5031.0
2016-04-06 15:30:00,43.99,44.03,43.99,44.03,8891.0,37.582,37.6162,37.582,37.6162,8891.0
2016-04-06 15:35:00,44.03,44.03,43.98,43.98,10749.0,37.6162,37.6162,37.5734,37.5734,10749.0
2016-04-06 15:40:00,43.99,44.02,43.98,44.02,11439.0,37.582,37.6076,37.5734,37.6076,11439.0
2016-04-06 15:45:00,44.01,44.02,43.97,43.98,27305.0,37.5991,37.6076,37.5649,37.5734,27305.0
2016-04-06 15:50:00,43.97,43.98,43.95,43.97,18624.0,37.5649,37.5734,37.5478,37.5649,18624.0
2016-04-06 15:55:00,43.97,44.02,43.96,44.01,45206.0,37.5649,37.6076,37.5564,37.5991,45206.0
2016-04-07 09:30:00,43.7,43.8,43.38,43.74,8597.0,37.3342,37.4197,37.0608,37.3684,8597.0
2016-04-07 09:35:00,43.71,43.73,43.58,43.59,5925.0,37.3428,37.3599,37.2317,37.2403,5925.0
2016-04-07 09:40:00,43.58,43.65,43.57,43.64,5514.0,37.2317,37.2915,37.2232,37.283,5514.0
2016-04-07 09:45:00,43.61,43.65,43.6,43.62,3900.0,37.2573,37.2915,37.2488,37.2659,3900.0
2016-04-07 09:50:00,43.63,43.68,43.61,43.67,7205.0,37.2744,37.3171,37.2573,37.3086,7205.0
2016-04-07 09:55:00,43.68,43.71,43.65,43.67,7800.0,37.3171,37.3428,37.2915,37.3086,7800.0
2016-04-07 10:00:00,43.67,43.75,43.63,43.69,4502.0,37.3086,37.3769,37.2744,37.3257,4502.0
2016-04-07 10:05:00,43.71,43.76,43.71,43.72,2800.0,37.3428,37.3855,37.3428,37.3513,2800.0
2016-04-07 10:10:00,43.72,43.72,43.65,43.65,2100.0,37.3513,37.3513,37.2915,37.2915,2100.0
2016-04-07 10:15:00,43.63,43.63,43.59,43.61,6200.0,37.2744,37.2744,37.2403,37.2573,6200.0
2016-04-07 10:20:00,43.6,43.6,43.56,43.59,3300.0,37.2488,37.2488,37.2146,37.2403,3300.0
2016-04-07 10:25:00,43.61,43.63,43.55,43.56,3700.0,37.2573,37.2744,37.2061,37.2146,3700.0
2016-04-07 10:30:00,43.53,43.57,43.52,43.52,3610.0,37.189,37.2232,37.1804,37.1804,3610.0
2016-04-07 10:35:00,43.52,43.54,43.49,43.52,10301.0,37.1804,37.1975,37.1548,37.1804,10301.0
2016-04-07 10:40:00,43.53,43.53,43.49,43.5,2300.0,37.189,37.189,37.1548,37.1634,2300.0
2016-04-07 10:45:00,43.49,43.55,43.47,43.54,3618.0,37.1548,37.2061,37.1377,37.1975,3618.0
2016-04-07 10:50:00,43.55,43.6,43.52,43.6,2439.0,37.2061,37.2488,37.1804,37.2488,2439.0
2016-04-07 10:55:00,43.58,43.58,43.53,43.55,7766.0,37.2317,37.2317,37.189,37.2061,7766.0
2016-04-07 11:00:00,43.55,43.56,43.48,43.49,5218.0,37.2061,37.2146,37.1463,37.1548,5218.0
2016-04-07 11:05:00,43.5,43.5,43.43,43.45,3000.0,37.1634,37.1634,37.1036,37.1206,3000.0
2016-04-07 11:10:00,43.45,43.47,43.42,43.47,2001.0,37.1206,37.1377,37.095,37.1377,2001.0
2016-04-07 11:15:00,43.47,43.49,43.45,43.49,4358.0,37.1377,37.1548,37.1206,37.1548,4358.0
2016-04-07 11:20:00,43.49,43.49,43.44,43.45,3324.0,37.1548,37.1548,37.1121,37.1206,3324.0
2016-04-07 11:25:00,43.46,43.48,43.42,43.45,7944.0,37.1292,37.1463,37.095,37.1206,7944.0
2016-04-07 11:30:00,43.46,43.5,43.46,43.5,5855.0,37.1292,37.1634,37.1292,37.1634,5855.0
2016-04-07 11:35:00,43.5,43.56,43.5,43.55,19050.0,37.1634,37.2146,37.1634,37.2061,19050.0
2016-04-07 11:40:00,43.55,43.57,43.48,43.57,7240.0,37.2061,37.2232,37.1463,37.2232,7240.0
2016-04-07 11:45:00,43.57,43.63,43.56,43.63,12933.0,37.2232,37.2744,37.2146,37.2744,12933.0
2016-04-07 11:50:00,43.62,43.64,43.59,43.59,5708.0,37.2659,37.283,37.2403,37.2403,5708.0
2016-04-07 11:55:00,43.6,43.61,43.56,43.57,3329.0,37.2488,37.2573,37.2146,37.2232,3329.0
2016-04-07 12:00:00,43.56,43.58,43.51,43.53,3096.0,37.2146,37.2317,37.1719,37.189,3096.0
2016-04-07 12:05:00,43.53,43.53,43.51,43.52,2200.0,37.189,37.189,37.1719,37.1804,2200.0
2016-04-07 12:10:00,43.51,43.52,43.49,43.5,3499.0,37.1719,37.1804,37.1548,37.1634,3499.0
2016-04-07 12:15:00,43.49,43.49,43.42,43.44,4176.0,37.1548,37.1548,37.095,37.1121,4176.0
2016-04-07 12:20:00,43.45,43.47,43.44,43.44,3315.0,37.1206,37.1377,37.1121,37.1121,3315.0
2016-04-07 12:25:00,43.43,43.47,43.4,43.46,3120.0,37.1036,37.1377,37.0779,37.1292,3120.0
2016-04-07 12:30:00,43.46,43.46,43.41,43.43,2000.0,37.1292,37.1292,37.0865,37.1036,2000.0
2016-04-07 12:35:00,43.41,43.46,43.39,43.44,6490.0,37.0865,37.1292,37.0694,37.1121,6490.0
2016-04-07 12:40:00,43.44,43.45,43.4,43.4,3400.0,37.1121,37.1206,37.0779,37.0779,3400.0
2016-04-07 12:45:00,43.4,43.45,43.39,43.45,2955.0,37.0779,37.1206,37.0694,37.1206,2955.0
2016-04-07 12:50:00,43.46,43.46,43.44,43.45,2192.0,37.1292,37.1292,37.1121,37.1206,2192.0
2016-04-07 12:55:00,43.44,43.51,43.44,43.49,2800.0,37.1121,37.1719,37.1121,37.1548,2800.0
2016-04-07 13:00:00,43.48,43.49,43.47,43.48,5233.0,37.1463,37.1548,37.1377,37.1463,5233.0
2016-04-07 13:05:00,43.47,43.5,43.47,43.5,3000.0,37.1377,37.1634,37.1377,37.1634,3000.0
2016-04-07 13:10:00,43.5,43.57,43.48,43.57,7506.0,37.1634,37.2232,37.1463,37.2232,7506.0
2016-04-07 13:15:00,43.57,43.58,43.54,43.55,2700.0,37.2232,37.2317,37.1975,37.2061,2700.0
2016-04-07 13:20:00,43.55,43.56,43.5,43.51,5992.0,37.2061,37.2146,37.1634,37.1719,5992.0
2016-04-07 13:25:00,43.52,43.53,43.49,43.49,2352.0,37.1804,37.189,37.1548,37.1548,2352.0
2016-04-07 13:30:00,43.5,43.54,43.47,43.47,4734.0,37.1634,37.1975,37.1377,37.1377,4734.0
2016-04-07 13:35:00,43.47,43.48,43.46,43.47,15075.0,37.1377,37.1463,37.1292,37.1377,15075.0
2016-04-07 13:40:00,43.48,43.5,43.48,43.49,2500.0,37.1463,37.1634,37.1463,37.1548,2500.0
2016-04-07 13:45:00,43.5,43.5,43.42,43.42,3010.0,37.1634,37.1634,37.095,37.095,3010.0
2016-04-07 13:50:00,43.41,43.41,43.35,43.36,5000.0,37.0865,37.0865,37.0352,37.0438,5000.0
2016-04-07 13:55:00,43.35,43.37,43.35,43.37,1678.0,37.0352,37.0523,37.0352,37.0523,1678.0
2016-04-07 14:00:00,43.37,43.37,43.3,43.32,5067.0,37.0523,37.0523,36.9925,37.0096,5067.0
2016-04-07 14:05:00,43.31,43.33,43.28,43.28,3125.0,37.001,37.0181,36.9754,36.9754,3125.0
2016-04-07 14:10:00,43.27,43.29,43.24,43.25,4678.0,36.9669,36.984,36.9412,36.9498,4678.0
2016-04-07 14:15:00,43.25,43.28,43.23,43.23,8202.0,36.9498,36.9754,36.9327,36.9327,8202.0
2016-04-07 14:20:00,43.23,43.31,43.23,43.31,2312.0,36.9327,37.001,36.9327,37.001,2312.0
2016-04-07 14:25:00,43.31,43.31,43.27,43.31,3340.0,37.001,37.001,36.9669,37.001,3340.0
2016-04-07 14:30:00,43.31,43.33,43.31,43.33,2000.0,37.001,37.0181,37.001,37.0181,2000.0
2016-04-07 14:35:00,43.32,43.34,43.29,43.33,14625.0,37.0096,37.0267,36.984,37.0181,14625.0
2016-04-07 14:40:00,43.3,43.3,43.21,43.21,6700.0,36.9925,36.9925,36.9156,36.9156,6700.0
2016-04-07 14:45:00,43.21,43.21,43.17,43.19,6724.0,36.9156,36.9156,36.8814,36.8985,6724.0
2016-04-07 14:50:00,43.2,43.24,43.18,43.24,5907.0,36.9071,36.9412,36.89,36.9412,5907.0
2016-04-07 14:55:00,43.24,43.24,43.19,43.21,6293.0,36.9412,36.9412,36.8985,36.9156,6293.0
2016-04-07 15:00:00,43.2,43.23,43.18,43.23,14322.0,36.9071,36.9327,36.89,36.9327,14322.0
2016-04-07 15:05:00,43.23,43.35,43.22,43.35,8829.0,36.9327,37.0352,36.9241,37.0352,8829.0
2016-04-07 15:10:00,43.34,43.38,43.34,43.36,4921.0,37.0267,37.0608,37.0267,37.0438,4921.0
2016-04-07 15:15:00,43.36,43.38,43.32,43.35,5478.0,37.0438,37.0608,37.0096,37.0352,5478.0
2016-04-07 15:20:00,43.34,43.38,43.34,43.37,3898.0,37.0267,37.0608,37.0267,37.0523,3898.0
2016-04-07 15:25:00,43.37,43.39,43.32,43.33,5656.0,37.0523,37.0694,37.0096,37.0181,5656.0
2016-04-07 15:30:00,43.33,43.36,43.3,43.33,15236.0,37.0181,37.0438,36.9925,37.0181,15236.0
2016-04-07 15:35:00,43.33,43.35,43.27,43.27,9557.0,37.0181,37.0352,36.9669,36.9669,9557.0
2016-04-07 15:40:00,43.27,43.3,43.27,43.29,12298.0,36.9669,36.9925,36.9669,36.984,12298.0
2016-04-07 15:45:00,43.3,43.38,43.3,43.37,19658.0,36.9925,37.0608,36.9925,37.0523,19658.0
2016-04-07 15:50:00,43.37,43.37,43.32,43.37,21471.0,37.0523,37.0523,37.0096,37.0523,21471.0
2016-04-07 15:55:00,43.37,43.45,43.35,43.43,130730.0,37.0523,37.1206,37.0352,37.1036,130730.0
2016-04-08 09:30:00,43.82,43.85,43.63,43.65,6960.0,37.4367,37.4624,37.2744,37.2915,6960.0
2016-04-08 09:35:00,43.66,43.8,43.65,43.74,2826.0,37.3001,37.4197,37.2915,37.3684,2826.0
2016-04-08 09:40:00,43.76,43.79,43.76,43.78,2030.0,37.3855,37.4111,37.3855,37.4026,2030.0
2016-04-08 09:45:00,43.82,43.91,43.82,43.87,2600.0,37.4367,37.5136,37.4367,37.4795,2600.0
2016-04-08 09:50:00,43.89,43.91,43.83,43.87,1170.0,37.4965,37.5136,37.4453,37.4795,1170.0
2016-04-08 09:55:00,43.87,43.89,43.85,43.89,1201.0,37.4795,37.4965,37.4624,37.4965,1201.0
2016-04-08 10:00:00,43.91,43.93,43.89,43.9,7252.0,37.5136,37.5307,37.4965,37.5051,7252.0
2016-04-08 10:05:00,43.91,43.94,43.87,43.89,10139.0,37.5136,37.5393,37.4795,37.4965,10139.0
2016-04-08 10:10:00,43.89,43.89,43.82,43.88,5833.0,37.4965,37.4965,37.4367,37.488,5833.0
2016-04-08 10:15:00,43.89,43.89,43.79,43.79,2656.0,37.4965,37.4965,37.4111,37.4111,2656.0
2016-04-08 10:20:00,43.79,43.82,43.72,43.73,3230.0,37.4111,37.4367,37.3513,37.3599,3230.0
2016-04-08 10:25:00,43.74,43.76,43.73,43.75,2400.0,37.3684,37.3855,37.3599,37.3769,2400.0
2016-04-08 10:30:00,43.77,43.79,43.74,43.75,2639.0,37.394,37.4111,37.3684,37.3769,2639.0
2016-04-08 10:35:00,43.75,43.76,43.73,43.74,3640.0,37.3769,37.3855,37.3599,37.3684,3640.0
2016-04-08 10:40:00,43.74,43.79,43.74,43.77,2200.0,37.3684,37.4111,37.3684,37.394,2200.0
2016-04-08 10:45:00,43.76,43.8,43.76,43.77,1719.0,37.3855,37.4197,37.3855,37.394,1719.0
2016-04-08 10:50:00,43.77,43.78,43.77,43.77,1500.0,37.394,37.4026,37.394,37.394,1500.0
2016-04-08 10:55:00,43.76,43.76,43.71,43.71,1700.0,37.3855,37.3855,37.3428,37.3428,1700.0
2016-04-08 11:00:00,43.71,43.74,43.7,43.74,2604.0,37.3428,37.3684,37.3342,37.3684,2604.0
2016-04-08 11:05:00,43.74,43.76,43.69,43.69,6717.0,37.3684,37.3855,37.3257,37.3257,6717.0
2016-04-08 11:10:00,43.69,43.7,43.64,43.64,1600.0,37.3257,37.3342,37.283,37.283,1600.0
2016-04-08 11:15:00,43.63,43.63,43.6,43.61,4000.0,37.2744,37.2744,37.2488,37.2573,4000.0
2016-04-08 11:20:00,43.61,43.66,43.61,43.62,4280.0,37.2573,37.3001,37.2573,37.2659,4280.0
2016-04-08 11:25:00,43.61,43.66,43.59,43.66,8844.0,37.2573,37.3001,37.2403,37.3001,8844.0
2016-04-08 11:30:00,43.64,43.65,43.59,43.59,2493.0,37.283,37.2915,37.2403,37.2403,2493.0
2016-04-08 11:35:00,43.58,43.58,43.53,43.54,3200.0,37.2317,37.2317,37.189,37.1975,3200.0
2016-04-08 11:40:00,43.52,43.55,43.52,43.54,4200.0,37.1804,37.2061,37.1804,37.1975,4200.0
2016-04-08 11:45:00,43.55,43.58,43.55,43.58,2800.0,37.2061,37.2317,37.2061,37.2317,2800.0
2016-04-08 11:50:00,43.56,43.58,43.56,43.58,3500.0,37.2146,37.2317,37.2146,37.2317,3500.0
2016-04-08 11:55:00,43.59,43.62,43.58,43.62,2200.0,37.2403,37.2659,37.2317,37.2659,2200.0
2016-04-08 12:00:00,43.63,43.68,43.63,43.66,2960.0,37.2744,37.3171,37.2744,37.3001,2960.0
2016-04-08 12:05:00,43.65,43.69,43.65,43.69,1908.0,37.2915,37.3257,37.2915,37.3257,1908.0
2016-04-08 12:10:00,43.7,43.73,43.68,43.72,2091.0,37.3342,37.3599,37.3171,37.3513,2091.0
2016-04-08 12:15:00,43.72,43.72,43.69,43.69,1969.0,37.3513,37.3513,37.3257,37.3257,1969.0
2016-04-08 12:20:00,43.69,43.69,43.66,43.67,2900.0,37.3257,37.3257,37.3001,37.3086,2900.0
2016-04-08 12:25:00,43.66,43.66,43.62,43.62,2907.0,37.3001,37.3001,37.2659,37.2659,2907.0
2016-04-08 12:30:00,43.62,43.64,43.57,43.64,4610.0,37.2659,37.283,37.2232,37.283,4610.0
2016-04-08 12:35:00,43.65,43.65,43.63,43.63,2500.0,37.2915,37.2915,37.2744,37.2744,2500.0
2016-04-08 12:40:00,43.63,43.65,43.61,43.63,4508.0,37.2744,37.2915,37.2573,37.2744,4508.0
2016-04-08 12:45:00,43.63,43.63,43.61,43.62,4500.0,37.2744,37.2744,37.2573,37.2659,4500.0
2016-04-08 12:50:00,43.63,43.64,43.62,43.63,2639.0,37.2744,37.283,37.2659,37.2744,2639.0
2016-04-08 12:55:00,43.63,43.64,43.62,43.63,4031.0,37.2744,37.283,37.2659,37.2744,4031.0
2016-04-08 13:00:00,43.64,43.64,43.6,43.63,4300.0,37.283,37.283,37.2488,37.2744,4300.0
2016-04-08 13:05:00,43.63,43.63,43.61,43.62,2400.0,37.2744,37.2744,37.2573,37.2659,2400.0
2016-04-08 13:10:00,43.63,43.66,43.6,43.66,7611.0,37.2744,37.3001,37.2488,37.3001,7611.0
2016-04-08 13:15:00,43.66,43.68,43.63,43.64,4382.0,37.3001,37.3171,37.2744,37.283,4382.0
2016-04-08 13:20:00,43.64,43.68,43.64,43.67,12908.0,37.283,37.3171,37.283,37.3086,12908.0
2016-04-08 13:25:00,43.67,43.67,43.63,43.66,3927.0,37.3086,37.3086,37.2744,37.3001,3927.0
2016-04-08 13:30:00,43.65,43.7,43.63,43.69,5209.0,37.2915,37.3342,37.2744,37.3257,5209.0
2016-04-08 13:35:00,43.7,43.7,43.67,43.68,2400.0,37.3342,37.3342,37.3086,37.3171,2400.0
2016-04-08 13:40:00,43.67,43.68,43.65,43.65,2857.0,37.3086,37.3171,37.2915,37.2915,2857.0
2016-04-08 13:45:00,43.65,43.65,43.63,43.65,1603.0,37.2915,37.2915,37.2744,37.2915,1603.0
2016-04-08 13:50:00,43.64,43.68,43.62,43.68,4868.0,37.283,37.3171,37.2659,37.3171,4868.0
2016-04-08 13:55:00,43.67,43.68,43.66,43.68,8720.0,37.3086,37.3171,37.3001,37.3171,8720.0
2016-04-08 14:00:00,43.69,43.7,43.66,43.66,14418.0,37.3257,37.3342,37.3001,37.3001,14418.0
2016-04-08 14:05:00,43.66,43.71,43.66,43.68,25797.0,37.3001,37.3428,37.3001,37.3171,25797.0
2016-04-08 14:10:00,43.68,43.72,43.68,43.71,29966.0,37.3171,37.3513,37.3171,37.3428,29966.0
2016-04-08 14:15:00,43.71,43.73,43.68,43.69,17793.0,37.3428,37.3599,37.3171,37.3257,17793.0
2016-04-08 14:20:00,43.71,43.71,43.68,43.68,1600.0,37.3428,37.3428,37.3171,37.3171,1600.0
2016-04-08 14:25:00,43.67,43.68,43.65,43.66,2193.0,37.3086,37.3171,37.2915,37.3001,2193.0
2016-04-08 14:30:00,43.68,43.68,43.67,43.67,1000.0,37.3171,37.3171,37.3086,37.3086,1000.0
2016-04-08 14:35:00,43.68,43.69,43.67,43.68,4524.0,37.3171,37.3257,37.3086,37.3171,4524.0
2016-04-08 14:40:00,43.68,43.7,43.67,43.68,3230.0,37.3171,37.3342,37.3086,37.3171,3230.0
2016-04-08 14:45:00,43.67,43.68,43.66,43.66,1734.0,37.3086,37.3171,37.3001,37.3001,1734.0
2016-04-08 14:50:00,43.66,43.66,43.64,43.64,4571.0,37.3001,37.3001,37.283,37.283,4571.0
2016-04-08 14:55:00,43.63,43.64,43.6,43.64,4480.0,37.2744,37.283,37.2488,37.283,4480.0
2016-04-08 15:00:00,43.64,43.66,43.62,43.64,2909.0,37.283,37.3001,37.2659,37.283,2909.0
2016-04-08 15:05:00,43.63,43.63,43.53,43.54,5360.0,37.2744,37.2744,37.189,37.1975,5360.0
2016-04-08 15:10:00,43.53,43.57,43.53,43.55,3102.0,37.189,37.2232,37.189,37.2061,3102.0
2016-04-08 15:15:00,43.57,43.57,43.53,43.54,6371.0,37.2232,37.2232,37.189,37.1975,6371.0
2016-04-08 15:20:00,43.54,43.55,43.52,43.55,5842.0,37.1975,37.2061,37.1804,37.2061,5842.0
2016-04-08 15:25:00,43.54,43.55,43.51,43.52,6308.0,37.1975,37.2061,37.1719,37.1804,6308.0
2016-04-08 15:30:00,43.52,43.54,43.49,43.5,7105.0,37.1804,37.1975,37.1548,37.1634,7105.0
2016-04-08 15:35:00,43.49,43.52,43.47,43.52,8178.0,37.1548,37.1804,37.1377,37.1804,8178.0
2016-04-08 15:40:00,43.51,43.52,43.49,43.5,27549.0,37.1719,37.1804,37.1548,37.1634,27549.0
2016-04-08 15:45:00,43.5,43.52,43.49,43.49,52728.0,37.1634,37.1804,37.1548,37.1548,52728.0
2016-04-08 15:50:00,43.5,43.53,43.5,43.52,21391.0,37.1634,37.189,37.1634,37.1804,21391.0
2016-04-08 15:55:00,43.53,43.58,43.52,43.58,41449.0,37.189,37.2317,37.1804,37.2317,41449.0
2016-04-11 09:30:00,43.57,43.8,43.24,43.8,14948.0,37.2232,37.4197,36.9412,37.4197,14948.0
2016-04-11 09:35:00,43.86,43.9,43.78,43.88,3110.0,37.4709,37.5051,37.4026,37.488,3110.0
2016-04-11 09:40:00,43.93,43.93,43.76,43.86,6200.0,37.5307,37.5307,37.3855,37.4709,6200.0
2016-04-11 09:45:00,43.84,43.96,43.84,43.96,3280.0,37.4538,37.5564,37.4538,37.5564,3280.0
2016-04-11 09:50:00,43.96,44.04,43.94,44.04,25210.0,37.5564,37.6247,37.5393,37.6247,25210.0
2016-04-11 09:55:00,44.04,44.05,43.97,44.03,11250.0,37.6247,37.6332,37.5649,37.6162,11250.0
2016-04-11 10:00:00,44.06,44.14,44.06,44.11,9106.0,37.6418,37.7101,37.6418,37.6845,9106.0
2016-04-11 10:05:00,44.11,44.17,44.08,44.09,7320.0,37.6845,37.7358,37.6589,37.6674,7320.0
2016-04-11 10:10:00,44.09,44.16,44.09,44.15,3639.0,37.6674,37.7272,37.6674,37.7187,3639.0
2016-04-11 10:15:00,44.15,44.18,44.11,44.14,4700.0,37.7187,37.7443,37.6845,37.7101,4700.0
2016-04-11 10:20:00,44.14,44.15,44.09,44.14,3390.0,37.7101,37.7187,37.6674,37.7101,3390.0
2016-04-11 10:25:00,44.13,44.14,44.06,44.06,4100.0,37.7016,37.7101,37.6418,37.6418,4100.0
2016-04-11 10:30:00,44.06,44.08,43.98,43.98,2244.0,37.6418,37.6589,37.5734,37.5734,2244.0
2016-04-11 10:35:00,43.97,43.97,43.92,43.93,2476.0,37.5649,37.5649,37.5222,37.5307,2476.0
2016-04-11 10:40:00,43.93,43.93,43.86,43.87,3455.0,37.5307,37.5307,37.4709,37.4795,3455.0
2016-04-11 10:45:00,43.87,43.92,43.86,43.92,4900.0,37.4795,37.5222,37.4709,37.5222,4900.0
2016-04-11 10:50:00,43.91,43.92,43.86,43.88,1500.0,37.5136,37.5222,37.4709,37.488,1500.0
2016-04-11 10:55:00,43.89,43.91,43.85,43.85,3129.0,37.4965,37.5136,37.4624,37.4624,3129.0
2016-04-11 11:00:00,43.84,43.87,43.8,43.87,3875.0,37.4538,37.4795,37.4197,37.4795,3875.0
2016-04-11 11:05:00,43.86,43.9,43.86,43.9,3034.0,37.4709,37.5051,37.4709,37.5051,3034.0
2016-04-11 11:10:00,43.91,43.91,43.86,43.88,6299.0,37.5136,37.5136,37.4709,37.488,6299.0
2016-04-11 11:15:00,43.88,43.92,43.88,43.88,5672.0,37.488,37.5222,37.488,37.488,5672.0
2016-04-11 11:20:00,43.88,43.88,43.85,43.85,1019.0,37.488,37.488,37.4624,37.4624,1019.0
2016-04-11 11:25:00,43.85,43.88,43.81,43.87,10509.0,37.4624,37.488,37.4282,37.4795,10509.0
2016-04-11 11:30:00,43.87,43.87,43.77,43.78,6183.0,37.4795,37.4795,37.394,37.4026,6183.0
2016-04-11 11:35:00,43.77,43.81,43.74,43.79,4878.0,37.394,37.4282,37.3684,37.4111,4878.0
2016-04-11 11:40:00,43.78,43.78,43.74,43.74,2000.0,37.4026,37.4026,37.3684,37.3684,2000.0
2016-04-11 11:45:00,43.75,43.8,43.75,43.79,1000.0,37.3769,37.4197,37.3769,37.4111,1000.0
2016-04-11 11:50:00,43.79,43.85,43.79,43.83,3800.0,37.4111,37.4624,37.4111,37.4453,3800.0
2016-04-11 11:55:00,43.83,43.89,43.82,43.89,2610.0,37.4453,37.4965,37.4367,37.4965,2610.0
2016-04-11 12:00:00,43.88,43.91,43.86,43.89,5917.0,37.488,37.5136,37.4709,37.4965,5917.0
2016-04-11 12:05:00,43.87,43.9,43.86,43.86,3119.0,37.4795,37.5051,37.4709,37.4709,3119.0
2016-04-11 12:10:00,43.86,43.9,43.85,43.88,2900.0,37.4709,37.5051,37.4624,37.488,2900.0
2016-04-11 12:15:00,43.88,43.9,43.86,43.9,3093.0,37.488,37.5051,37.4709,37.5051,3093.0
2016-04-11 12:20:00,43.89,43.89,43.85,43.88,2935.0,37.4965,37.4965,37.4624,37.488,2935.0
2016-04-11 12:25:00,43.88,43.89,43.85,43.85,900.0,37.488,37.4965,37.4624,37.4624,900.0
2016-04-11 12:30:00,43.85,43.87,43.8,43.81,7700.0,37.4624,37.4795,37.4197,37.4282,7700.0
2016-04-11 12:35:00,43.82,43.84,43.81,43.82,2454.0,37.4367,37.4538,37.4282,37.4367,2454.0
2016-04-11 12:40:00,43.83,43.83,43.8,43.82,1600.0,37.4453,37.4453,37.4197,37.4367,1600.0
2016-04-11 12:45:00,43.79,43.83,43.79,43.83,1013.0,37.4111,37.4453,37.4111,37.4453,1013.0
2016-04-11 12:50:00,43.87,43.9,43.86,43.88,1700.0,37.4795,37.5051,37.4709,37.488,1700.0
2016-04-11 12:55:00,43.9,43.91,43.88,43.9,1941.0,37.5051,37.5136,37.488,37.5051,1941.0
2016-04-11 13:00:00,43.89,43.9,43.88,43.88,2500.0,37.4965,37.5051,37.488,37.488,2500.0
2016-04-11 13:05:00,43.87,43.9,43.87,43.89,681.0,37.4795,37.5051,37.4795,37.4965,681.0
2016-04-11 13:10:00,43.91,43.93,43.9,43.92,7064.0,37.5136,37.5307,37.5051,37.5222,7064.0
2016-04-11 13:15:00,43.91,43.92,43.9,43.9,3990.0,37.5136,37.5222,37.5051,37.5051,3990.0
2016-04-11 13:20:00,43.9,43.9,43.88,43.89,2504.0,37.5051,37.5051,37.488,37.4965,2504.0
2016-04-11 13:25:00,43.88,43.9,43.87,43.87,3385.0,37.488,37.5051,37.4795,37.4795,3385.0
2016-04-11 13:30:00,43.86,43.87,43.86,43.87,1246.0,37.4709,37.4795,37.4709,37.4795,1246.0
2016-04-11 13:35:00,43.86,43.89,43.85,43.85,5001.0,37.4709,37.4965,37.4624,37.4624,5001.0
2016-04-11 13:40:00,43.84,43.85,43.83,43.84,1054.0,37.4538,37.4624,37.4453,37.4538,1054.0
2016-04-11 13:45:00,43.84,43.85,43.83,43.85,2676.0,37.4538,37.4624,37.4453,37.4624,2676.0
2016-04-11 13:50:00,43.85,43.85,43.84,43.84,1447.0,37.4624,37.4624,37.4538,37.4538,1447.0
2016-04-11 13:55:00,43.84,43.87,43.84,43.84,2700.0,37.4538,37.4795,37.4538,37.4538,2700.0
2016-04-11 14:00:00,43.85,43.88,43.85,43.86,16001.0,37.4624,37.488,37.4624,37.4709,16001.0
2016-04-11 14:05:00,43.86,43.86,43.8,43.8,7460.0,37.4709,37.4709,37.4197,37.4197,7460.0
2016-04-11 14:10:00,43.8,43.82,43.8,43.82,6871.0,37.4197,37.4367,37.4197,37.4367,6871.0
2016-04-11 14:15:00,43.81,43.84,43.81,43.84,5944.0,37.4282,37.4538,37.4282,37.4538,5944.0
2016-04-11 14:20:00,43.85,43.87,43.82,43.82,4165.0,37.4624,37.4795,37.4367,37.4367,4165.0
2016-04-11 14:25:00,43.82,43.86,43.82,43.84,3473.0,37.4367,37.4709,37.4367,37.4538,3473.0
2016-04-11 14:30:00,43.83,43.84,43.8,43.8,2634.0,37.4453,37.4538,37.4197,37.4197,2634.0
2016-04-11 14:35:00,43.8,43.85,43.78,43.85,7722.0,37.4197,37.4624,37.4026,37.4624,7722.0
2016-04-11 14:40:00,43.86,43.88,43.86,43.86,3615.0,37.4709,37.488,37.4709,37.4709,3615.0
2016-04-11 14:45:00,43.85,43.91,43.83,43.9,6021.0,37.4624,37.5136,37.4453,37.5051,6021.0
2016-04-11 14:50:00,43.9,43.94,43.86,43.93,7771.0,37.5051,37.5393,37.4709,37.5307,7771.0
2016-04-11 14:55:00,43.93,43.93,43.88,43.89,2993.0,37.5307,37.5307,37.488,37.4965,2993.0
2016-04-11 15:00:00,43.9,43.91,43.88,43.89,16039.0,37.5051,37.5136,37.488,37.4965,16039.0
2016-04-11 15:05:00,43.88,43.88,43.82,43.82,2288.0,37.488,37.488,37.4367,37.4367,2288.0
2016-04-11 15:10:00,43.81,43.83,43.79,43.83,4894.0,37.4282,37.4453,37.4111,37.4453,4894.0
2016-04-11 15:15:00,43.82,43.84,43.8,43.83,4429.0,37.4367,37.4538,37.4197,37.4453,4429.0
2016-04-11 15:20:00,43.83,43.84,43.82,43.84,3795.0,37.4453,37.4538,37.4367,37.4538,3795.0
2016-04-11 15:25:00,43.84,43.87,43.82,43.82,8402.0,37.4538,37.4795,37.4367,37.4367,8402.0
2016-04-11 15:30:00,43.82,43.84,43.79,43.81,6522.0,37.4367,37.4538,37.4111,37.4282,6522.0
2016-04-11 15:35:00,43.82,43.85,43.81,43.84,24170.0,37.4367,37.4624,37.4282,37.4538,24170.0
2016-04-11 15:40:00,43.84,43.85,43.8,43.83,19915.0,37.4538,37.4624,37.4197,37.4453,19915.0
2016-04-11 15:45:00,43.83,43.85,43.83,43.85,10360.0,37.4453,37.4624,37.4453,37.4624,10360.0
2016-04-11 15:50:00,43.84,43.87,43.82,43.87,10616.0,37.4538,37.4795,37.4367,37.4795,10616.0
2016-04-11 15:55:00,43.86,43.89,43.82,43.82,31948.0,37.4709,37.4965,37.4367,37.4367,31948.0
2016-04-12 09:30:00,43.89,43.96,43.57,43.77,1823.0,37.4965,37.5564,37.2232,37.394,1823.0
2016-04-12 09:35:00,43.95,43.97,43.91,43.92,3400.0,37.5478,37.5649,37.5136,37.5222,3400.0
2016-04-12 09:40:00,43.93,44.06,43.93,44.03,3475.0,37.5307,37.6418,37.5307,37.6162,3475.0
2016-04-12 09:45:00,44.03,44.07,43.99,43.99,4493.0,37.6162,37.6503,37.582,37.582,4493.0
2016-04-12 09:50:00,43.98,44.02,43.94,43.94,3291.0,37.5734,37.6076,37.5393,37.5393,3291.0
2016-04-12 09:55:00,43.97,44.02,43.97,44.0,2100.0,37.5649,37.6076,37.5649,37.5905,2100.0
2016-04-12 10:00:00,44.02,44.02,43.97,43.98,4225.0,37.6076,37.6076,37.5649,37.5734,4225.0
2016-04-12 10:05:00,43.96,43.96,43.9,43.91,1400.0,37.5564,37.5564,37.5051,37.5136,1400.0
2016-04-12 10:10:00,43.89,43.89,43.84,43.84,4436.0,37.4965,37.4965,37.4538,37.4538,4436.0
2016-04-12 10:15:00,43.83,43.88,43.8,43.83,6030.0,37.4453,37.488,37.4197,37.4453,6030.0
2016-04-12 10:20:00,43.82,43.82,43.79,43.79,5259.0,37.4367,37.4367,37.4111,37.4111,5259.0
2016-04-12 10:25:00,43.79,43.82,43.78,43.78,6095.0,37.4111,37.4367,37.4026,37.4026,6095.0
2016-04-12 10:30:00,43.8,43.93,43.8,43.86,7879.0,37.4197,37.5307,37.4197,37.4709,7879.0
2016-04-12 10:35:00,43.86,43.89,43.8,43.82,4667.0,37.4709,37.4965,37.4197,37.4367,4667.0
2016-04-12 10:40:00,43.83,43.89,43.83,43.88,4659.0,37.4453,37.4965,37.4453,37.488,4659.0
2016-04-12 10:45:00,43.9,43.9,43.85,43.88,6256.0,37.5051,37.5051,37.4624,37.488,6256.0
2016-04-12 10:50:00,43.88,44.0,43.88,43.99,14768.0,37.488,37.5905,37.488,37.582,14768.0
2016-04-12 10:55:00,43.99,44.08,43.99,44.06,9461.0,37.582,37.6589,37.582,37.6418,9461.0
2016-04-12 11:00:00,44.05,44.07,44.0,44.01,17207.0,37.6332,37.6503,37.5905,37.5991,17207.0
2016-04-12 11:05:00,44.02,44.07,44.01,44.06,5274.0,37.6076,37.6503,37.5991,37.6418,5274.0
2016-04-12 11:10:00,44.05,44.07,43.99,44.0,6499.0,37.6332,37.6503,37.582,37.5905,6499.0
2016-04-12 11:15:00,43.99,44.03,43.99,44.03,2701.0,37.582,37.6162,37.582,37.6162,2701.0
2016-04-12 11:20:00,44.04,44.08,44.03,44.08,2079.0,37.6247,37.6589,37.6162,37.6589,2079.0
2016-04-12 11:25:00,44.09,44.15,44.09,44.12,8628.0,37.6674,37.7187,37.6674,37.693,8628.0
2016-04-12 11:30:00,44.12,44.12,44.09,44.11,5999.0,37.693,37.693,37.6674,37.6845,5999.0
2016-04-12 11:35:00,44.12,44.16,44.12,44.16,2000.0,37.693,37.7272,37.693,37.7272,2000.0
2016-04-12 11:40:00,44.15,44.17,44.14,44.16,3091.0,37.7187,37.7358,37.7101,37.7272,3091.0
2016-04-12 11:45:00,44.15,44.17,44.12,44.12,4000.0,37.7187,37.7358,37.693,37.693,4000.0
2016-04-12 11:50:00,44.13,44.16,44.07,44.07,29539.0,37.7016,37.7272,37.6503,37.6503,29539.0
2016-04-12 11:55:00,44.06,44.07,44.0,44.01,37839.0,37.6418,37.6503,37.5905,37.5991,37839.0
2016-04-12 12:00:00,44.02,44.02,43.96,43.97,6003.0,37.6076,37.6076,37.5564,37.5649,6003.0
2016-04-12 12:05:00,43.98,44.01,43.97,44.0,5907.0,37.5734,37.5991,37.5649,37.5905,5907.0
2016-04-12 12:10:00,44.01,44.03,43.99,43.99,3435.0,37.5991,37.6162,37.582,37.582,3435.0
2016-04-12 12:15:00,44.0,44.01,44.0,44.0,1982.0,37.5905,37.5991,37.5905,37.5905,1982.0
2016-04-12 12:20:00,44.0,44.02,44.0,44.01,2175.0,37.5905,37.6076,37.5905,37.5991,2175.0
2016-04-12 12:25:00,44.02,44.03,44.01,44.03,2800.0,37.6076,37.6162,37.5991,37.6162,2800.0
2016-04-12 12:30:00,44.04,44.04,44.03,44.03,4227.0,37.6247,37.6247,37.6162,37.6162,4227.0
2016-04-12 12:35:00,44.03,44.06,44.03,44.05,4212.0,37.6162,37.6418,37.6162,37.6332,4212.0
2016-04-12 12:40:00,44.04,44.08,44.04,44.05,2712.0,37.6247,37.6589,37.6247,37.6332,2712.0
2016-04-12 12:45:00,44.05,44.05,44.02,44.02,2638.0,37.6332,37.6332,37.6076,37.6076,2638.0
2016-04-12 12:50:00,44.04,44.07,44.03,44.04,7400.0,37.6247,37.6503,37.6162,37.6247,7400.0
2016-04-12 12:55:00,44.04,44.04,44.01,44.02,2607.0,37.6247,37.6247,37.5991,37.6076,2607.0
2016-04-12 13:00:00,44.02,44.03,44.01,44.01,9105.0,37.6076,37.6162,37.5991,37.5991,9105.0
2016-04-12 13:05:00,44.02,44.03,44.02,44.02,6223.0,37.6076,37.6162,37.6076,37.6076,6223.0
2016-04-12 13:10:00,44.02,44.02,44.0,44.01,3000.0,37.6076,37.6076,37.5905,37.5991,3000.0
2016-04-12 13:15:00,44.0,44.0,43.96,43.97,3771.0,37.5905,37.5905,37.5564,37.5649,3771.0
2016-04-12 13:20:00,43.97,44.0,43.97,44.0,1600.0,37.5649,37.5905,37.5649,37.5905,1600.0
2016-04-12 13:25:00,44.0,44.0,43.98,43.98,1928.0,37.5905,37.5905,37.5734,37.5734,1928.0
2016-04-12 13:30:00,43.99,44.0,43.99,43.99,11959.0,37.582,37.5905,37.582,37.582,11959.0
2016-04-12 13:35:00,43.98,43.98,43.96,43.97,1615.0,37.5734,37.5734,37.5564,37.5649,1615.0
2016-04-12 13:40:00,43.97,43.97,43.95,43.95,1376.0,37.5649,37.5649,37.5478,37.5478,1376.0
2016-04-12 13:45:00,43.97,44.0,43.97,43.99,4708.0,37.5649,37.5905,37.5649,37.582,4708.0
2016-04-12 13:50:00,43.99,44.0,43.98,43.99,11427.0,37.582,37.5905,37.5734,37.582,11427.0
2016-04-12 13:55:00,43.99,44.0,43.99,44.0,11016.0,37.582,37.5905,37.582,37.5905,11016.0
2016-04-12 14:00:00,44.0,44.0,43.99,44.0,3100.0,37.5905,37.5905,37.582,37.5905,3100.0
2016-04-12 14:05:00,44.0,44.02,43.98,43.98,17247.0,37.5905,37.6076,37.5734,37.5734,17247.0
2016-04-12 14:10:00,43.98,44.0,43.97,43.99,6886.0,37.5734,37.5905,37.5649,37.582,6886.0
2016-04-12 14:15:00,43.99,44.06,43.99,44.05,8863.0,37.582,37.6418,37.582,37.6332,8863.0
2016-04-12 14:20:00,44.05,44.06,44.02,44.03,7810.0,37.6332,37.6418,37.6076,37.6162,7810.0
2016-04-12 14:25:00,44.03,44.04,44.01,44.02,4687.0,37.6162,37.6247,37.5991,37.6076,4687.0
2016-04-12 14:30:00,44.01,44.03,44.0,44.03,5212.0,37.5991,37.6162,37.5905,37.6162,5212.0
2016-04-12 14:35:00,44.03,44.05,44.02,44.05,4288.0,37.6162,37.6332,37.6076,37.6332,4288.0
2016-04-12 14:40:00,44.05,44.07,44.04,44.06,7033.0,37.6332,37.6503,37.6247,37.6418,7033.0
2016-04-12 14:45:00,44.06,44.08,44.01,44.02,26954.0,37.6418,37.6589,37.5991,37.6076,26954.0
2016-04-12 14:50:00,44.02,44.03,44.01,44.03,12615.0,37.6076,37.6162,37.5991,37.6162,12615.0
2016-04-12 14:55:00,44.02,44.03,43.99,44.0,21915.0,37.6076,37.6162,37.582,37.5905,21915.0
2016-04-12 15:00:00,43.99,44.05,43.99,44.05,5797.0,37.582,37.6332,37.582,37.6332,5797.0
2016-04-12 15:05:00,44.06,44.07,44.06,44.07,2296.0,37.6418,37.6503,37.6418,37.6503,2296.0
2016-04-12 15:10:00,44.07,44.08,44.06,44.07,5242.0,37.6503,37.6589,37.6418,37.6503,5242.0
2016-04-12 15:15:00,44.07,44.08,44.06,44.08,2290.0,37.6503,37.6589,37.6418,37.6589,2290.0
2016-04-12 15:20:00,44.08,44.08,44.02,44.03,6196.0,37.6589,37.6589,37.6076,37.6162,6196.0
2016-04-12 15:25:00,44.03,44.04,44.02,44.04,5357.0,37.6162,37.6247,37.6076,37.6247,5357.0
2016-04-12 15:30:00,44.05,44.08,44.03,44.07,10375.0,37.6332,37.6589,37.6162,37.6503,10375.0
2016-04-12 15:35:00,44.06,44.08,44.02,44.03,11100.0,37.6418,37.6589,37.6076,37.6162,11100.0
2016-04-12 15:40:00,44.02,44.08,44.02,44.04,27519.0,37.6076,37.6589,37.6076,37.6247,27519.0
2016-04-12 15:45:00,44.05,44.08,44.02,44.02,34129.0,37.6332,37.6589,37.6076,37.6076,34129.0
2016-04-12 15:50:00,44.02,44.04,44.01,44.03,28666.0,37.6076,37.6247,37.5991,37.6162,28666.0
2016-04-12 15:55:00,44.04,44.12,44.03,44.1,56783.0,37.6247,37.693,37.6162,37.676,56783.0
2016-04-13 09:30:00,44.19,44.31,44.12,44.31,13434.0,37.7528,37.8554,37.693,37.8554,13434.0
2016-04-13 09:35:00,44.32,44.41,44.25,44.41,2600.0,37.8639,37.9408,37.8041,37.9408,2600.0
2016-04-13 09:40:00,44.39,44.45,44.36,44.45,1100.0,37.9237,37.975,37.8981,37.975,1100.0
2016-04-13 09:45:00,44.41,44.41,44.33,44.33,4578.0,37.9408,37.9408,37.8725,37.8725,4578.0
2016-04-13 09:50:00,44.33,44.33,44.27,44.31,3275.0,37.8725,37.8725,37.8212,37.8554,3275.0
2016-04-13 09:55:00,44.3,44.31,44.27,44.31,1939.0,37.8468,37.8554,37.8212,37.8554,1939.0
2016-04-13 10:00:00,44.33,44.33,44.3,44.33,2100.0,37.8725,37.8725,37.8468,37.8725,2100.0
2016-04-13 10:05:00,44.34,44.38,44.32,44.33,7206.0,37.881,37.9152,37.8639,37.8725,7206.0
2016-04-13 10:10:00,44.33,44.35,44.29,44.32,7903.0,37.8725,37.8895,37.8383,37.8639,7903.0
2016-04-13 10:15:00,44.31,44.34,44.27,44.33,9510.0,37.8554,37.881,37.8212,37.8725,9510.0
2016-04-13 10:20:00,44.33,44.33,44.28,44.3,5507.0,37.8725,37.8725,37.8297,37.8468,5507.0
2016-04-13 10:25:00,44.31,44.34,44.3,44.34,4200.0,37.8554,37.881,37.8468,37.881,4200.0
2016-04-13 10:30:00,44.35,44.37,44.31,44.32,3409.0,37.8895,37.9066,37.8554,37.8639,3409.0
2016-04-13 10:35:00,44.3,44.35,44.28,44.32,38367.0,37.8468,37.8895,37.8297,37.8639,38367.0
2016-04-13 10:40:00,44.3,44.36,44.3,44.36,7424.0,37.8468,37.8981,37.8468,37.8981,7424.0
2016-04-13 10:45:00,44.36,44.36,44.3,44.35,4512.0,37.8981,37.8981,37.8468,37.8895,4512.0
2016-04-13 10:50:00,44.35,44.42,44.35,44.42,5964.0,37.8895,37.9493,37.8895,37.9493,5964.0
2016-04-13 10:55:00,44.43,44.44,44.34,44.35,5517.0,37.9579,37.9664,37.881,37.8895,5517.0
2016-04-13 11:00:00,44.36,44.41,44.35,44.38,2290.0,37.8981,37.9408,37.8895,37.9152,2290.0
2016-04-13 11:05:00,44.38,44.44,44.37,44.44,2492.0,37.9152,37.9664,37.9066,37.9664,2492.0
2016-04-13 11:10:00,44.43,44.48,44.42,44.47,2939.0,37.9579,38.0006,37.9493,37.9921,2939.0
2016-04-13 11:15:00,44.47,44.49,44.45,44.48,2968.0,37.9921,38.0091,37.975,38.0006,2968.0
2016-04-13 11:20:00,44.49,44.49,44.46,44.48,1688.0,38.0091,38.0091,37.9835,38.0006,1688.0
2016-04-13 11:25:00,44.46,44.52,44.46,44.51,6405.0,37.9835,38.0348,37.9835,38.0262,6405.0
2016-04-13 11:30:00,44.53,44.6,44.53,44.56,5100.0,38.0433,38.1031,38.0433,38.069,5100.0
2016-04-13 11:35:00,44.57,44.64,44.57,44.63,5149.0,38.0775,38.1373,38.0775,38.1288,5149.0
2016-04-13 11:40:00,44.64,44.69,44.63,44.68,8082.0,38.1373,38.18,38.1288,38.1715,8082.0
2016-04-13 11:45:00,44.68,44.7,44.66,44.67,6743.0,38.1715,38.1886,38.1544,38.1629,6743.0
2016-04-13 11:50:00,44.66,44.68,44.62,44.62,2670.0,38.1544,38.1715,38.1202,38.1202,2670.0
2016-04-13 11:55:00,44.62,44.65,44.61,44.65,1976.0,38.1202,38.1458,38.1117,38.1458,1976.0
2016-04-13 12:00:00,44.63,44.63,44.56,44.57,2303.0,38.1288,38.1288,38.069,38.0775,2303.0
2016-04-13 12:05:00,44.58,44.6,44.57,44.6,2568.0,38.086,38.1031,38.0775,38.1031,2568.0
2016-04-13 12:10:00,44.6,44.63,44.6,44.61,2043.0,38.1031,38.1288,38.1031,38.1117,2043.0
2016-04-13 12:15:00,44.61,44.61,44.57,44.57,984.0,38.1117,38.1117,38.0775,38.0775,984.0
2016-04-13 12:20:00,44.58,44.58,44.5,44.5,954.0,38.086,38.086,38.0177,38.0177,954.0
2016-04-13 12:25:00,44.52,44.54,44.51,44.52,5633.0,38.0348,38.0519,38.0262,38.0348,5633.0
2016-04-13 12:30:00,44.52,44.53,44.49,44.51,3649.0,38.0348,38.0433,38.0091,38.0262,3649.0
2016-04-13 12:35:00,44.5,44.51,44.49,44.51,1859.0,38.0177,38.0262,38.0091,38.0262,1859.0
2016-04-13 12:40:00,44.52,44.54,44.51,44.51,1767.0,38.0348,38.0519,38.0262,38.0262,1767.0
2016-04-13 12:45:00,44.5,44.52,44.5,44.52,1100.0,38.0177,38.0348,38.0177,38.0348,1100.0
2016-04-13 12:50:00,44.53,44.53,44.48,44.49,883.0,38.0433,38.0433,38.0006,38.0091,883.0
2016-04-13 12:55:00,44.49,44.5,44.47,44.5,2425.0,38.0091,38.0177,37.9921,38.0177,2425.0
2016-04-13 13:00:00,44.5,44.52,44.5,44.51,1490.0,38.0177,38.0348,38.0177,38.0262,1490.0
2016-04-13 13:05:00,44.5,44.52,44.49,44.52,1641.0,38.0177,38.0348,38.0091,38.0348,1641.0
2016-04-13 13:10:00,44.5,44.51,44.48,44.48,300.0,38.0177,38.0262,38.0006,38.0006,300.0
2016-04-13 13:15:00,44.49,44.52,44.48,44.51,2041.0,38.0091,38.0348,38.0006,38.0262,2041.0
2016-04-13 13:20:00,44.51,44.53,44.5,44.53,900.0,38.0262,38.0433,38.0177,38.0433,900.0
2016-04-13 13:25:00,44.55,44.58,44.54,44.58,3747.0,38.0604,38.086,38.0519,38.086,3747.0
2016-04-13 13:30:00,44.58,44.61,44.57,44.57,3625.0,38.086,38.1117,38.0775,38.0775,3625.0
2016-04-13 13:35:00,44.57,44.61,44.55,44.6,2668.0,38.0775,38.1117,38.0604,38.1031,2668.0
2016-04-13 13:40:00,44.6,44.61,44.6,44.6,2000.0,38.1031,38.1117,38.1031,38.1031,2000.0
2016-04-13 13:45:00,44.6,44.6,44.59,44.6,2606.0,38.1031,38.1031,38.0946,38.1031,2606.0
2016-04-13 13:50:00,44.61,44.62,44.58,44.61,4222.0,38.1117,38.1202,38.086,38.1117,4222.0
2016-04-13 13:55:00,44.6,44.65,44.6,44.65,7422.0,38.1031,38.1458,38.1031,38.1458,7422.0
2016-04-13 14:00:00,44.65,44.66,44.64,44.64,9415.0,38.1458,38.1544,38.1373,38.1373,9415.0
2016-04-13 14:05:00,44.64,44.67,44.64,44.67,5536.0,38.1373,38.1629,38.1373,38.1629,5536.0
2016-04-13 14:10:00,44.68,44.7,44.67,44.67,6278.0,38.1715,38.1886,38.1629,38.1629,6278.0
2016-04-13 14:15:00,44.65,44.67,44.64,44.66,10283.0,38.1458,38.1629,38.1373,38.1544,10283.0
2016-04-13 14:20:00,44.66,44.67,44.64,44.65,5418.0,38.1544,38.1629,38.1373,38.1458,5418.0
2016-04-13 14:25:00,44.65,44.66,44.64,44.65,7265.0,38.1458,38.1544,38.1373,38.1458,7265.0
2016-04-13 14:30:00,44.64,44.69,44.64,44.69,6244.0,38.1373,38.18,38.1373,38.18,6244.0
2016-04-13 14:35:00,44.69,44.7,44.68,44.68,1901.0,38.18,38.1886,38.1715,38.1715,1901.0
2016-04-13 14:40:00,44.67,44.7,44.66,44.7,3100.0,38.1629,38.1886,38.1544,38.1886,3100.0
2016-04-13 14:45:00,44.69,44.69,44.66,44.66,3101.0,38.18,38.18,38.1544,38.1544,3101.0
2016-04-13 14:50:00,44.65,44.66,44.65,44.66,2699.0,38.1458,38.1544,38.1458,38.1544,2699.0
2016-04-13 14:55:00,44.65,44.68,44.65,44.65,4374.0,38.1458,38.1715,38.1458,38.1458,4374.0
2016-04-13 15:00:00,44.64,44.68,44.64,44.67,8353.0,38.1373,38.1715,38.1373,38.1629,8353.0
2016-04-13 15:05:00,44.67,44.67,44.64,44.66,2500.0,38.1629,38.1629,38.1373,38.1544,2500.0
2016-04-13 15:10:00,44.66,44.68,44.65,44.66,5408.0,38.1544,38.1715,38.1458,38.1544,5408.0
2016-04-13 15:15:00,44.66,44.68,44.65,44.68,6510.0,38.1544,38.1715,38.1458,38.1715,6510.0
2016-04-13 15:20:00,44.68,44.68,44.64,44.66,4709.0,38.1715,38.1715,38.1373,38.1544,4709.0
2016-04-13 15:25:00,44.66,44.69,44.65,44.68,4505.0,38.1544,38.18,38.1458,38.1715,4505.0
2016-04-13 15:30:00,44.67,44.75,44.67,44.73,10807.0,38.1629,38.2313,38.1629,38.2142,10807.0
2016-04-13 15:35:00,44.73,44.75,44.7,44.73,10211.0,38.2142,38.2313,38.1886,38.2142,10211.0
2016-04-13 15:40:00,44.73,44.76,44.72,44.76,12062.0,38.2142,38.2398,38.2056,38.2398,12062.0
2016-04-13 15:45:00,44.76,44.79,44.74,44.74,22735.0,38.2398,38.2654,38.2227,38.2227,22735.0
2016-04-13 15:50:00,44.75,44.76,44.72,44.73,22879.0,38.2313,38.2398,38.2056,38.2142,22879.0
2016-04-13 15:55:00,44.73,44.8,44.72,44.79,44163.0,38.2142,38.274,38.2056,38.2654,44163.0
2016-04-14 09:30:00,44.72,44.79,44.68,44.77,11739.0,38.2056,38.2654,38.1715,38.2484,11739.0
2016-04-14 09:35:00,44.79,44.83,44.74,44.83,3021.0,38.2654,38.2996,38.2227,38.2996,3021.0
2016-04-14 09:40:00,44.82,44.82,44.76,44.78,1422.0,38.2911,38.2911,38.2398,38.2569,1422.0
2016-04-14 09:45:00,44.79,44.79,44.77,44.77,4602.0,38.2654,38.2654,38.2484,38.2484,4602.0
2016-04-14 09:50:00,44.66,44.69,44.63,44.66,2288.0,38.1544,38.18,38.1288,38.1544,2288.0
2016-04-14 09:55:00,44.66,44.66,44.59,44.62,5039.0,38.1544,38.1544,38.0946,38.1202,5039.0
2016-04-14 10:00:00,44.61,44.62,44.58,44.61,3429.0,38.1117,38.1202,38.086,38.1117,3429.0
2016-04-14 10:05:00,44.62,44.64,44.6,44.63,2600.0,38.1202,38.1373,38.1031,38.1288,2600.0
2016-04-14 10:10:00,44.63,44.65,44.6,44.62,5100.0,38.1288,38.1458,38.1031,38.1202,5100.0
2016-04-14 10:15:00,44.62,44.64,44.6,44.6,3621.0,38.1202,38.1373,38.1031,38.1031,3621.0
2016-04-14 10:20:00,44.6,44.64,44.6,44.63,4256.0,38.1031,38.1373,38.1031,38.1288,4256.0
2016-04-14 10:25:00,44.62,44.66,44.59,44.62,16503.0,38.1202,38.1544,38.0946,38.1202,16503.0
2016-04-14 10:30:00,44.62,44.65,44.56,44.57,7130.0,38.1202,38.1458,38.069,38.0775,7130.0
2016-04-14 10:35:00,44.57,44.59,44.52,44.52,3361.0,38.0775,38.0946,38.0348,38.0348,3361.0
2016-04-14 10:40:00,44.54,44.54,44.5,44.53,5453.0,38.0519,38.0519,38.0177,38.0433,5453.0
2016-04-14 10:45:00,44.52,44.53,44.48,44.53,11716.0,38.0348,38.0433,38.0006,38.0433,11716.0
2016-04-14 10:50:00,44.53,44.62,44.53,44.62,6644.0,38.0433,38.1202,38.0433,38.1202,6644.0
2016-04-14 10:55:00,44.59,44.6,44.51,44.52,14056.0,38.0946,38.1031,38.0262,38.0348,14056.0
2016-04-14 11:00:00,44.52,44.63,44.51,44.61,23342.0,38.0348,38.1288,38.0262,38.1117,23342.0
2016-04-14 11:05:00,44.62,44.65,44.61,44.64,19288.0,38.1202,38.1458,38.1117,38.1373,19288.0
2016-04-14 11:10:00,44.65,44.68,44.62,44.67,26710.0,38.1458,38.1715,38.1202,38.1629,26710.0
2016-04-14 11:15:00,44.66,44.76,44.66,44.76,6600.0,38.1544,38.2398,38.1544,38.2398,6600.0
2016-04-14 11:20:00,44.76,44.76,44.7,44.75,4109.0,38.2398,38.2398,38.1886,38.2313,4109.0
2016-04-14 11:25:00,44.74,44.74,44.71,44.71,3000.0,38.2227,38.2227,38.1971,38.1971,3000.0
2016-04-14 11:30:00,44.7,44.83,44.7,44.83,13344.0,38.1886,38.2996,38.1886,38.2996,13344.0
2016-04-14 11:35:00,44.83,44.86,44.82,44.86,5000.0,38.2996,38.3252,38.2911,38.3252,5000.0
2016-04-14 11:40:00,44.85,44.88,44.83,44.86,6594.0,38.3167,38.3423,38.2996,38.3252,6594.0
2016-04-14 11:45:00,44.85,44.85,44.82,44.83,1317.0,38.3167,38.3167,38.2911,38.2996,1317.0
2016-04-14 11:50:00,44.82,44.82,44.71,44.71,5614.0,38.2911,38.2911,38.1971,38.1971,5614.0
2016-04-14 11:55:00,44.7,44.7,44.65,44.68,5283.0,38.1886,38.1886,38.1458,38.1715,5283.0
2016-04-14 12:00:00,44.68,44.7,44.66,44.7,2321.0,38.1715,38.1886,38.1544,38.1886,2321.0
2016-04-14 12:05:00,44.7,44.71,44.67,44.69,14219.0,38.1886,38.1971,38.1629,38.18,14219.0
2016-04-14 12:10:00,44.69,44.71,44.67,44.68,3297.0,38.18,38.1971,38.1629,38.1715,3297.0
2016-04-14 12:15:00,44.68,44.69,44.68,44.68,2700.0,38.1715,38.18,38.1715,38.1715,2700.0
2016-04-14 12:20:00,44.66,44.67,44.66,44.66,1400.0,38.1544,38.1629,38.1544,38.1544,1400.0
2016-04-14 12:25:00,44.67,44.7,44.67,44.7,4953.0,38.1629,38.1886,38.1629,38.1886,4953.0
2016-04-14 12:30:00,44.69,44.69,44.67,44.69,1818.0,38.18,38.18,38.1629,38.18,1818.0
2016-04-14 12:35:00,44.7,44.71,44.68,44.71,1530.0,38.1886,38.1971,38.1715,38.1971,1530.0
2016-04-14 12:40:00,44.71,44.77,44.71,44.77,4901.0,38.1971,38.2484,38.1971,38.2484,4901.0
2016-04-14 12:45:00,44.76,44.77,44.75,44.75,2225.0,38.2398,38.2484,38.2313,38.2313,2225.0
2016-04-14 12:50:00,44.75,44.76,44.74,44.75,5276.0,38.2313,38.2398,38.2227,38.2313,5276.0
2016-04-14 12:55:00,44.75,44.75,44.74,44.74,1000.0,38.2313,38.2313,38.2227,38.2227,1000.0
2016-04-14 13:00:00,44.73,44.74,44.69,44.69,4248.0,38.2142,38.2227,38.18,38.18,4248.0
2016-04-14 13:05:00,44.7,44.73,44.7,44.73,6764.0,38.1886,38.2142,38.1886,38.2142,6764.0
2016-04-14 13:10:00,44.72,44.73,44.68,44.69,4320.0,38.2056,38.2142,38.1715,38.18,4320.0
2016-04-14 13:15:00,44.69,44.7,44.67,44.69,4067.0,38.18,38.1886,38.1629,38.18,4067.0
2016-04-14 13:20:00,44.68,44.68,44.63,44.65,7767.0,38.1715,38.1715,38.1288,38.1458,7767.0
2016-04-14 13:25:00,44.64,44.66,44.63,44.63,2582.0,38.1373,38.1544,38.1288,38.1288,2582.0
2016-04-14 13:30:00,44.64,44.65,44.63,44.65,4266.0,38.1373,38.1458,38.1288,38.1458,4266.0
2016-04-14 13:35:00,44.64,44.64,44.62,44.62,5153.0,38.1373,38.1373,38.1202,38.1202,5153.0
2016-04-14 13:40:00,44.62,44.69,44.62,44.69,2651.0,38.1202,38.18,38.1202,38.18,2651.0
2016-04-14 13:45:00,44.69,44.71,44.68,44.7,2004.0,38.18,38.1971,38.1715,38.1886,2004.0
2016-04-14 13:50:00,44.7,44.7,44.68,44.69,6073.0,38.1886,38.1886,38.1715,38.18,6073.0
2016-04-14 13:55:00,44.7,44.71,44.68,44.68,4185.0,38.1886,38.1971,38.1715,38.1715,4185.0
2016-04-14 14:00:00,44.68,44.68,44.63,44.63,6465.0,38.1715,38.1715,38.1288,38.1288,6465.0
2016-04-14 14:05:00,44.62,44.63,44.61,44.62,6964.0,38.1202,38.1288,38.1117,38.1202,6964.0
2016-04-14 14:10:00,44.62,44.66,44.62,44.65,6206.0,38.1202,38.1544,38.1202,38.1458,6206.0
2016-04-14 14:15:00,44.64,44.67,44.63,44.66,3205.0,38.1373,38.1629,38.1288,38.1544,3205.0
2016-04-14 14:20:00,44.66,44.7,44.66,44.68,3379.0,38.1544,38.1886,38.1544,38.1715,3379.0
2016-04-14 14:25:00,44.68,44.7,44.67,44.67,4155.0,38.1715,38.1886,38.1629,38.1629,4155.0
2016-04-14 14:30:00,44.68,44.68,44.65,44.65,6092.0,38.1715,38.1715,38.1458,38.1458,6092.0
2016-04-14 14:35:00,44.66,44.66,44.63,44.64,6523.0,38.1544,38.1544,38.1288,38.1373,6523.0
2016-04-14 14:40:00,44.64,44.67,44.63,44.67,5790.0,38.1373,38.1629,38.1288,38.1629,5790.0
2016-04-14 14:45:00,44.67,44.69,44.66,44.66,3968.0,38.1629,38.18,38.1544,38.1544,3968.0
2016-04-14 14:50:00,44.66,44.72,44.66,44.72,3290.0,38.1544,38.2056,38.1544,38.2056,3290.0
2016-04-14 14:55:00,44.72,44.72,44.69,44.71,4000.0,38.2056,38.2056,38.18,38.1971,4000.0
2016-04-14 15:00:00,44.69,44.7,44.67,44.68,4257.0,38.18,38.1886,38.1629,38.1715,4257.0
2016-04-14 15:05:00,44.68,44.68,44.66,44.66,2224.0,38.1715,38.1715,38.1544,38.1544,2224.0
2016-04-14 15:10:00,44.66,44.66,44.64,44.65,4600.0,38.1544,38.1544,38.1373,38.1458,4600.0
2016-04-14 15:15:00,44.65,44.65,44.62,44.63,3518.0,38.1458,38.1458,38.1202,38.1288,3518.0
2016-04-14 15:20:00,44.63,44.66,44.62,44.64,4723.0,38.1288,38.1544,38.1202,38.1373,4723.0
2016-04-14 15:25:00,44.63,44.66,44.63,44.66,7886.0,38.1288,38.1544,38.1288,38.1544,7886.0
2016-04-14 15:30:00,44.65,44.65,44.63,44.64,4826.0,38.1458,38.1458,38.1288,38.1373,4826.0
2016-04-14 15:35:00,44.64,44.67,44.62,44.66,9985.0,38.1373,38.1629,38.1202,38.1544,9985.0
2016-04-14 15:40:00,44.66,44.69,44.66,44.69,10538.0,38.1544,38.18,38.1544,38.18,10538.0
2016-04-14 15:45:00,44.69,44.71,44.67,44.68,26121.0,38.18,38.1971,38.1629,38.1715,26121.0
2016-04-14 15:50:00,44.67,44.68,44.66,44.68,10819.0,38.1629,38.1715,38.1544,38.1715,10819.0
2016-04-14 15:55:00,44.68,44.71,44.67,44.68,70093.0,38.1715,38.1971,38.1629,38.1715,70093.0
2016-04-15 09:30:00,44.72,44.72,44.63,44.68,5828.0,38.2056,38.2056,38.1288,38.1715,5828.0
2016-04-15 09:35:00,44.69,44.79,44.69,44.76,4751.0,38.18,38.2654,38.18,38.2398,4751.0
2016-04-15 09:40:00,44.75,44.9,44.74,44.89,10777.0,38.2313,38.3594,38.2227,38.3509,10777.0
2016-04-15 09:45:00,44.89,44.93,44.85,44.9,9973.0,38.3509,38.3851,38.3167,38.3594,9973.0
2016-04-15 09:50:00,44.91,44.93,44.79,44.79,2900.0,38.368,38.3851,38.2654,38.2654,2900.0
2016-04-15 09:55:00,44.81,44.89,44.81,44.89,3800.0,38.2825,38.3509,38.2825,38.3509,3800.0
2016-04-15 10:00:00,44.87,44.87,44.8,44.82,3800.0,38.3338,38.3338,38.274,38.2911,3800.0
2016-04-15 10:05:00,44.82,44.85,44.76,44.78,3825.0,38.2911,38.3167,38.2398,38.2569,3825.0
2016-04-15 10:10:00,44.78,44.83,44.77,44.83,4642.0,38.2569,38.2996,38.2484,38.2996,4642.0
2016-04-15 10:15:00,44.83,44.84,44.76,44.84,9197.0,38.2996,38.3082,38.2398,38.3082,9197.0
2016-04-15 10:20:00,44.85,44.85,44.82,44.85,6100.0,38.3167,38.3167,38.2911,38.3167,6100.0
2016-04-15 10:25:00,44.85,44.86,44.84,44.86,7132.0,38.3167,38.3252,38.3082,38.3252,7132.0
2016-04-15 10:30:00,44.87,44.93,44.87,44.92,3600.0,38.3338,38.3851,38.3338,38.3765,3600.0
2016-04-15 10:35:00,44.93,44.93,44.89,44.91,2332.0,38.3851,38.3851,38.3509,38.368,2332.0
2016-04-15 10:40:00,44.9,44.9,44.84,44.85,3544.0,38.3594,38.3594,38.3082,38.3167,3544.0
2016-04-15 10:45:00,44.85,44.88,44.84,44.87,1754.0,38.3167,38.3423,38.3082,38.3338,1754.0
2016-04-15 10:50:00,44.88,44.91,44.87,44.87,8212.0,38.3423,38.368,38.3338,38.3338,8212.0
2016-04-15 10:55:00,44.87,44.87,44.84,44.86,1800.0,38.3338,38.3338,38.3082,38.3252,1800.0
2016-04-15 11:00:00,44.87,44.94,44.87,44.91,11123.0,38.3338,38.3936,38.3338,38.368,11123.0
2016-04-15 11:05:00,44.91,44.92,44.88,44.91,4568.0,38.368,38.3765,38.3423,38.368,4568.0
2016-04-15 11:10:00,44.9,44.93,44.9,44.92,1800.0,38.3594,38.3851,38.3594,38.3765,1800.0
2016-04-15 11:15:00,44.92,44.93,44.88,44.92,4000.0,38.3765,38.3851,38.3423,38.3765,4000.0
2016-04-15 11:20:00,44.92,44.92,44.89,44.89,3867.0,38.3765,38.3765,38.3509,38.3509,3867.0
2016-04-15 11:25:00,44.9,44.91,44.84,44.84,2681.0,38.3594,38.368,38.3082,38.3082,2681.0
2016-04-15 11:30:00,44.83,44.87,44.83,44.87,2500.0,38.2996,38.3338,38.2996,38.3338,2500.0
2016-04-15 11:35:00,44.86,44.87,44.83,44.86,5921.0,38.3252,38.3338,38.2996,38.3252,5921.0
2016-04-15 11:40:00,44.85,44.89,44.85,44.89,2205.0,38.3167,38.3509,38.3167,38.3509,2205.0
2016-04-15 11:45:00,44.88,44.89,44.86,44.86,2669.0,38.3423,38.3509,38.3252,38.3252,2669.0
2016-04-15 11:50:00,44.85,44.89,44.84,44.89,2363.0,38.3167,38.3509,38.3082,38.3509,2363.0
2016-04-15 11:55:00,44.89,44.89,44.86,44.86,2345.0,38.3509,38.3509,38.3252,38.3252,2345.0
2016-04-15 12:00:00,44.86,44.87,44.84,44.84,1100.0,38.3252,38.3338,38.3082,38.3082,1100.0
2016-04-15 12:05:00,44.84,44.85,44.81,44.81,6858.0,38.3082,38.3167,38.2825,38.2825,6858.0
2016-04-15 12:10:00,44.81,44.85,44.79,44.83,7466.0,38.2825,38.3167,38.2654,38.2996,7466.0
2016-04-15 12:15:00,44.83,44.87,44.83,44.87,2165.0,38.2996,38.3338,38.2996,38.3338,2165.0
2016-04-15 12:20:00,44.88,44.88,44.84,44.84,2100.0,38.3423,38.3423,38.3082,38.3082,2100.0
2016-04-15 12:25:00,44.84,44.84,44.8,44.81,3100.0,38.3082,38.3082,38.274,38.2825,3100.0
2016-04-15 12:30:00,44.81,44.81,44.78,44.78,2706.0,38.2825,38.2825,38.2569,38.2569,2706.0
2016-04-15 12:35:00,44.79,44.8,44.77,44.79,2590.0,38.2654,38.274,38.2484,38.2654,2590.0
2016-04-15 12:40:00,44.77,44.77,44.74,44.77,2200.0,38.2484,38.2484,38.2227,38.2484,2200.0
2016-04-15 12:45:00,44.77,44.8,44.77,44.8,1900.0,38.2484,38.274,38.2484,38.274,1900.0
2016-04-15 12:50:00,44.79,44.8,44.78,44.8,1167.0,38.2654,38.274,38.2569,38.274,1167.0
2016-04-15 12:55:00,44.8,44.81,44.79,44.8,3200.0,38.274,38.2825,38.2654,38.274,3200.0
2016-04-15 13:00:00,44.81,44.81,44.8,44.8,1600.0,38.2825,38.2825,38.274,38.274,1600.0
2016-04-15 13:05:00,44.81,44.82,44.79,44.79,1126.0,38.2825,38.2911,38.2654,38.2654,1126.0
2016-04-15 13:10:00,44.78,44.81,44.78,44.8,3031.0,38.2569,38.2825,38.2569,38.274,3031.0
2016-04-15 13:15:00,44.79,44.82,44.78,44.78,1477.0,38.2654,38.2911,38.2569,38.2569,1477.0
2016-04-15 13:20:00,44.78,44.79,44.78,44.78,1400.0,38.2569,38.2654,38.2569,38.2569,1400.0
2016-04-15 13:25:00,44.79,44.81,44.79,44.8,4272.0,38.2654,38.2825,38.2654,38.274,4272.0
2016-04-15 13:30:00,44.79,44.79,44.76,44.77,1500.0,38.2654,38.2654,38.2398,38.2484,1500.0
2016-04-15 13:35:00,44.77,44.78,44.76,44.78,1512.0,38.2484,38.2569,38.2398,38.2569,1512.0
2016-04-15 13:40:00,44.78,44.81,44.78,44.81,2322.0,38.2569,38.2825,38.2569,38.2825,2322.0
2016-04-15 13:45:00,44.81,44.84,44.81,44.82,3000.0,38.2825,38.3082,38.2825,38.2911,3000.0
2016-04-15 13:50:00,44.81,44.83,44.77,44.78,2393.0,38.2825,38.2996,38.2484,38.2569,2393.0
2016-04-15 13:55:00,44.78,44.8,44.77,44.8,2569.0,38.2569,38.274,38.2484,38.274,2569.0
2016-04-15 14:00:00,44.79,44.79,44.76,44.79,7670.0,38.2654,38.2654,38.2398,38.2654,7670.0
2016-04-15 14:05:00,44.79,44.8,44.77,44.77,2592.0,38.2654,38.274,38.2484,38.2484,2592.0
2016-04-15 14:10:00,44.77,44.8,44.77,44.77,3412.0,38.2484,38.274,38.2484,38.2484,3412.0
2016-04-15 14:15:00,44.77,44.78,44.76,44.76,3553.0,38.2484,38.2569,38.2398,38.2398,3553.0
2016-04-15 14:20:00,44.76,44.8,44.76,44.79,4300.0,38.2398,38.274,38.2398,38.2654,4300.0
2016-04-15 14:25:00,44.78,44.81,44.78,44.81,3558.0,38.2569,38.2825,38.2569,38.2825,3558.0
2016-04-15 14:30:00,44.8,44.84,44.79,44.84,4567.0,38.274,38.3082,38.2654,38.3082,4567.0
2016-04-15 14:35:00,44.84,44.85,44.84,44.84,1050.0,38.3082,38.3167,38.3082,38.3082,1050.0
2016-04-15 14:40:00,44.85,44.87,44.82,44.84,7518.0,38.3167,38.3338,38.2911,38.3082,7518.0
2016-04-15 14:45:00,44.85,44.87,44.83,44.84,8938.0,38.3167,38.3338,38.2996,38.3082,8938.0
2016-04-15 14:50:00,44.84,44.88,44.84,44.88,3148.0,38.3082,38.3423,38.3082,38.3423,3148.0
2016-04-15 14:55:00,44.87,44.9,44.87,44.9,5711.0,38.3338,38.3594,38.3338,38.3594,5711.0
2016-04-15 15:00:00,44.9,44.94,44.9,44.93,4317.0,38.3594,38.3936,38.3594,38.3851,4317.0
2016-04-15 15:05:00,44.93,44.96,44.92,44.95,6041.0,38.3851,38.4107,38.3765,38.4021,6041.0
2016-04-15 15:10:00,44.95,44.96,44.94,44.94,5908.0,38.4021,38.4107,38.3936,38.3936,5908.0
2016-04-15 15:15:00,44.94,44.94,44.91,44.93,4869.0,38.3936,38.3936,38.368,38.3851,4869.0
2016-04-15 15:20:00,44.93,44.95,44.92,44.94,4403.0,38.3851,38.4021,38.3765,38.3936,4403.0
2016-04-15 15:25:00,44.95,44.95,44.94,44.94,5849.0,38.4021,38.4021,38.3936,38.3936,5849.0
2016-04-15 15:30:00,44.91,44.93,44.91,44.93,4315.0,38.368,38.3851,38.368,38.3851,4315.0
2016-04-15 15:35:00,44.93,44.93,44.88,44.9,12289.0,38.3851,38.3851,38.3423,38.3594,12289.0
2016-04-15 15:40:00,44.9,44.9,44.86,44.86,8120.0,38.3594,38.3594,38.3252,38.3252,8120.0
2016-04-15 15:45:00,44.86,44.87,44.81,44.81,13656.0,38.3252,38.3338,38.2825,38.2825,13656.0
2016-04-15 15:50:00,44.82,44.87,44.82,44.86,17076.0,38.2911,38.3338,38.2911,38.3252,17076.0
2016-04-15 15:55:00,44.87,44.95,44.86,44.94,75312.0,38.3338,38.4021,38.3252,38.3936,75312.0
2016-04-18 09:30:00,44.82,44.9,44.8,44.8,5908.0,38.2911,38.3594,38.274,38.274,5908.0
2016-04-18 09:35:00,44.88,44.88,44.73,44.75,3500.0,38.3423,38.3423,38.2142,38.2313,3500.0
2016-04-18 09:40:00,44.77,44.87,44.77,44.87,1409.0,38.2484,38.3338,38.2484,38.3338,1409.0
2016-04-18 09:45:00,44.83,44.89,44.83,44.89,3199.0,38.2996,38.3509,38.2996,38.3509,3199.0
2016-04-18 09:50:00,44.9,44.97,44.89,44.96,6235.0,38.3594,38.4192,38.3509,38.4107,6235.0
2016-04-18 09:55:00,44.98,44.99,44.95,44.97,4000.0,38.4278,38.4363,38.4021,38.4192,4000.0
2016-04-18 10:00:00,44.98,45.08,44.98,45.06,45691.0,38.4278,38.5132,38.4278,38.4961,45691.0
2016-04-18 10:05:00,45.06,45.15,45.06,45.12,13712.0,38.4961,38.573,38.4961,38.5474,13712.0
2016-04-18 10:10:00,45.09,45.09,44.99,45.09,4885.0,38.5217,38.5217,38.4363,38.5217,4885.0
2016-04-18 10:15:00,45.11,45.11,45.06,45.1,2500.0,38.5388,38.5388,38.4961,38.5303,2500.0
2016-04-18 10:20:00,45.1,45.11,45.06,45.07,2800.0,38.5303,38.5388,38.4961,38.5047,2800.0
2016-04-18 10:25:00,45.05,45.1,45.05,45.1,3209.0,38.4876,38.5303,38.4876,38.5303,3209.0
2016-04-18 10:30:00,45.1,45.15,45.1,45.14,3807.0,38.5303,38.573,38.5303,38.5645,3807.0
2016-04-18 10:35:00,45.13,45.13,45.02,45.04,6054.0,38.5559,38.5559,38.4619,38.479,6054.0
2016-04-18 10:40:00,45.04,45.11,45.04,45.09,4753.0,38.479,38.5388,38.479,38.5217,4753.0
2016-04-18 10:45:00,45.08,45.09,45.06,45.07,2595.0,38.5132,38.5217,38.4961,38.5047,2595.0
2016-04-18 10:50:00,45.07,45.15,45.07,45.15,4005.0,38.5047,38.573,38.5047,38.573,4005.0
2016-04-18 10:55:00,45.15,45.17,45.1,45.11,6715.0,38.573,38.5901,38.5303,38.5388,6715.0
2016-04-18 11:00:00,45.09,45.11,45.05,45.06,5967.0,38.5217,38.5388,38.4876,38.4961,5967.0
2016-04-18 11:05:00,45.06,45.07,45.05,45.07,2300.0,38.4961,38.5047,38.4876,38.5047,2300.0
2016-04-18 11:10:00,45.07,45.12,45.05,45.1,6893.0,38.5047,38.5474,38.4876,38.5303,6893.0
2016-04-18 11:15:00,45.12,45.16,45.11,45.16,3965.0,38.5474,38.5815,38.5388,38.5815,3965.0
2016-04-18 11:20:00,45.15,45.2,45.15,45.19,2600.0,38.573,38.6157,38.573,38.6072,2600.0
2016-04-18 11:25:00,45.17,45.17,45.15,45.16,3280.0,38.5901,38.5901,38.573,38.5815,3280.0
2016-04-18 11:30:00,45.16,45.17,45.13,45.14,2302.0,38.5815,38.5901,38.5559,38.5645,2302.0
2016-04-18 11:35:00,45.15,45.16,45.14,45.15,2756.0,38.573,38.5815,38.5645,38.573,2756.0
2016-04-18 11:40:00,45.16,45.21,45.15,45.2,9810.0,38.5815,38.6243,38.573,38.6157,9810.0
2016-04-18 11:45:00,45.2,45.27,45.2,45.25,12634.0,38.6157,38.6755,38.6157,38.6584,12634.0
2016-04-18 11:50:00,45.25,45.31,45.25,45.3,10858.0,38.6584,38.7097,38.6584,38.7012,10858.0
2016-04-18 11:55:00,45.3,45.3,45.22,45.23,78801.0,38.7012,38.7012,38.6328,38.6414,78801.0
2016-04-18 12:00:00,45.22,45.23,45.16,45.16,12627.0,38.6328,38.6414,38.5815,38.5815,12627.0
2016-04-18 12:05:00,45.15,45.15,45.12,45.12,9116.0,38.573,38.573,38.5474,38.5474,9116.0
2016-04-18 12:10:00,45.11,45.17,45.11,45.16,21647.0,38.5388,38.5901,38.5388,38.5815,21647.0
2016-04-18 12:15:00,45.15,45.2,45.15,45.18,10337.0,38.573,38.6157,38.573,38.5986,10337.0
2016-04-18 12:20:00,45.18,45.22,45.18,45.2,2849.0,38.5986,38.6328,38.5986,38.6157,2849.0
2016-04-18 12:25:00,45.19,45.27,45.19,45.27,15357.0,38.6072,38.6755,38.6072,38.6755,15357.0
2016-04-18 12:30:00,45.28,45.31,45.27,45.27,5390.0,38.6841,38.7097,38.6755,38.6755,5390.0
2016-04-18 12:35:00,45.27,45.28,45.25,45.28,3100.0,38.6755,38.6841,38.6584,38.6841,3100.0
2016-04-18 12:40:00,45.27,45.32,45.27,45.29,5449.0,38.6755,38.7182,38.6755,38.6926,5449.0
2016-04-18 12:45:00,45.3,45.3,45.26,45.26,1700.0,38.7012,38.7012,38.667,38.667,1700.0
2016-04-18 12:50:00,45.25,45.25,45.22,45.23,2501.0,38.6584,38.6584,38.6328,38.6414,2501.0
2016-04-18 12:55:00,45.22,45.25,45.22,45.22,3527.0,38.6328,38.6584,38.6328,38.6328,3527.0
2016-04-18 13:00:00,45.21,45.22,45.16,45.17,3720.0,38.6243,38.6328,38.5815,38.5901,3720.0
2016-04-18 13:05:00,45.16,45.18,45.14,45.15,2344.0,38.5815,38.5986,38.5645,38.573,2344.0
2016-04-18 13:10:00,45.15,45.15,45.11,45.11,3279.0,38.573,38.573,38.5388,38.5388,3279.0
2016-04-18 13:15:00,45.11,45.13,45.11,45.13,1778.0,38.5388,38.5559,38.5388,38.5559,1778.0
2016-04-18 13:20:00,45.12,45.17,45.11,45.17,2000.0,38.5474,38.5901,38.5388,38.5901,2000.0
2016-04-18 13:25:00,45.17,45.17,45.15,45.17,3411.0,38.5901,38.5901,38.573,38.5901,3411.0
2016-04-18 13:30:00,45.18,45.18,45.17,45.17,900.0,38.5986,38.5986,38.5901,38.5901,900.0
2016-04-18 13:35:00,45.17,45.17,45.15,45.16,3426.0,38.5901,38.5901,38.573,38.5815,3426.0
2016-04-18 13:40:00,45.17,45.22,45.16,45.2,2193.0,38.5901,38.6328,38.5815,38.6157,2193.0
2016-04-18 13:45:00,45.2,45.22,45.2,45.21,1400.0,38.6157,38.6328,38.6157,38.6243,1400.0
2016-04-18 13:50:00,45.22,45.22,45.2,45.22,2979.0,38.6328,38.6328,38.6157,38.6328,2979.0
2016-04-18 13:55:00,45.22,45.26,45.22,45.26,2081.0,38.6328,38.667,38.6328,38.667,2081.0
2016-04-18 14:00:00,45.26,45.26,45.2,45.22,3799.0,38.667,38.667,38.6157,38.6328,3799.0
2016-04-18 14:05:00,45.23,45.24,45.21,45.22,2215.0,38.6414,38.6499,38.6243,38.6328,2215.0
2016-04-18 14:10:00,45.21,45.22,45.18,45.21,10156.0,38.6243,38.6328,38.5986,38.6243,10156.0
2016-04-18 14:15:00,45.21,45.22,45.19,45.22,3808.0,38.6243,38.6328,38.6072,38.6328,3808.0
2016-04-18 14:20:00,45.22,45.26,45.19,45.23,14253.0,38.6328,38.667,38.6072,38.6414,14253.0
2016-04-18 14:25:00,45.23,45.24,45.21,45.23,2788.0,38.6414,38.6499,38.6243,38.6414,2788.0
2016-04-18 14:30:00,45.24,45.26,45.23,45.25,5788.0,38.6499,38.667,38.6414,38.6584,5788.0
2016-04-18 14:35:00,45.24,45.28,45.24,45.28,7376.0,38.6499,38.6841,38.6499,38.6841,7376.0
2016-04-18 14:40:00,45.28,45.31,45.28,45.3,5421.0,38.6841,38.7097,38.6841,38.7012,5421.0
2016-04-18 14:45:00,45.3,45.31,45.28,45.31,3451.0,38.7012,38.7097,38.6841,38.7097,3451.0
2016-04-18 14:50:00,45.31,45.33,45.29,45.29,4021.0,38.7097,38.7268,38.6926,38.6926,4021.0
2016-04-18 14:55:00,45.29,45.29,45.26,45.27,4281.0,38.6926,38.6926,38.667,38.6755,4281.0
2016-04-18 15:00:00,45.25,45.27,45.23,45.26,5059.0,38.6584,38.6755,38.6414,38.667,5059.0
2016-04-18 15:05:00,45.26,45.26,45.22,45.23,4879.0,38.667,38.667,38.6328,38.6414,4879.0
2016-04-18 15:10:00,45.23,45.24,45.22,45.22,3845.0,38.6414,38.6499,38.6328,38.6328,3845.0
2016-04-18 15:15:00,45.21,45.23,45.21,45.23,6347.0,38.6243,38.6414,38.6243,38.6414,6347.0
2016-04-18 15:20:00,45.24,45.24,45.21,45.22,18201.0,38.6499,38.6499,38.6243,38.6328,18201.0
2016-04-18 15:25:00,45.22,45.24,45.21,45.23,17556.0,38.6328,38.6499,38.6243,38.6414,17556.0
2016-04-18 15:30:00,45.23,45.25,45.23,45.25,6695.0,38.6414,38.6584,38.6414,38.6584,6695.0
2016-04-18 15:35:00,45.25,45.27,45.24,45.24,5345.0,38.6584,38.6755,38.6499,38.6499,5345.0
2016-04-18 15:40:00,45.25,45.27,45.24,45.25,6426.0,38.6584,38.6755,38.6499,38.6584,6426.0
2016-04-18 15:45:00,45.26,45.29,45.25,45.27,13839.0,38.667,38.6926,38.6584,38.6755,13839.0
2016-04-18 15:50:00,45.27,45.29,45.26,45.28,10716.0,38.6755,38.6926,38.667,38.6841,10716.0
2016-04-18 15:55:00,45.28,45.3,45.28,45.29,24605.0,38.6841,38.7012,38.6841,38.6926,24605.0
2016-04-19 09:30:00,45.28,45.43,45.2,45.31,8920.0,38.6841,38.8122,38.6157,38.7097,8920.0
2016-04-19 09:35:00,45.42,45.42,45.27,45.33,4324.0,38.8037,38.8037,38.6755,38.7268,4324.0
2016-04-19 09:40:00,45.34,45.42,45.32,45.39,7339.0,38.7353,38.8037,38.7182,38.778,7339.0
2016-04-19 09:45:00,45.4,45.43,45.37,45.43,13138.0,38.7866,38.8122,38.761,38.8122,13138.0
2016-04-19 09:50:00,45.44,45.5,45.44,45.48,10851.0,38.8208,38.872,38.8208,38.8549,10851.0
2016-04-19 09:55:00,45.49,45.62,45.48,45.62,16618.0,38.8635,38.9745,38.8549,38.9745,16618.0
2016-04-19 10:00:00,45.64,45.67,45.57,45.59,12978.0,38.9916,39.0173,38.9318,38.9489,12978.0
2016-04-19 10:05:00,45.58,45.63,45.57,45.61,8899.0,38.9404,38.9831,38.9318,38.966,8899.0
2016-04-19 10:10:00,45.6,45.63,45.56,45.57,9074.0,38.9575,38.9831,38.9233,38.9318,9074.0
2016-04-19 10:15:00,45.55,45.55,45.49,45.5,4200.0,38.9147,38.9147,38.8635,38.872,4200.0
2016-04-19 10:20:00,45.5,45.61,45.5,45.59,8000.0,38.872,38.966,38.872,38.9489,8000.0
2016-04-19 10:25:00,45.58,45.59,45.55,45.55,5200.0,38.9404,38.9489,38.9147,38.9147,5200.0
2016-04-19 10:30:00,45.56,45.58,45.55,45.56,8246.0,38.9233,38.9404,38.9147,38.9233,8246.0
2016-04-19 10:35:00,45.56,45.56,45.49,45.51,15011.0,38.9233,38.9233,38.8635,38.8806,15011.0
2016-04-19 10:40:00,45.51,45.54,45.49,45.53,3922.0,38.8806,38.9062,38.8635,38.8977,3922.0
2016-04-19 10:45:00,45.53,45.53,45.5,45.52,6020.0,38.8977,38.8977,38.872,38.8891,6020.0
2016-04-19 10:50:00,45.53,45.53,45.49,45.51,5391.0,38.8977,38.8977,38.8635,38.8806,5391.0
2016-04-19 10:55:00,45.51,45.58,45.5,45.56,4701.0,38.8806,38.9404,38.872,38.9233,4701.0
2016-04-19 11:00:00,45.56,45.63,45.56,45.62,9537.0,38.9233,38.9831,38.9233,38.9745,9537.0
2016-04-19 11:05:00,45.62,45.64,45.61,45.63,8620.0,38.9745,38.9916,38.966,38.9831,8620.0
2016-04-19 11:10:00,45.62,45.62,45.58,45.58,6247.0,38.9745,38.9745,38.9404,38.9404,6247.0
2016-04-19 11:15:00,45.56,45.57,45.51,45.52,5694.0,38.9233,38.9318,38.8806,38.8891,5694.0
2016-04-19 11:20:00,45.51,45.51,45.5,45.5,700.0,38.8806,38.8806,38.872,38.872,700.0
2016-04-19 11:25:00,45.49,45.5,45.48,45.48,3400.0,38.8635,38.872,38.8549,38.8549,3400.0
2016-04-19 11:30:00,45.49,45.5,45.48,45.49,2204.0,38.8635,38.872,38.8549,38.8635,2204.0
2016-04-19 11:35:00,45.5,45.52,45.49,45.51,2166.0,38.872,38.8891,38.8635,38.8806,2166.0
2016-04-19 11:40:00,45.5,45.5,45.49,45.49,3411.0,38.872,38.872,38.8635,38.8635,3411.0
2016-04-19 11:45:00,45.49,45.5,45.47,45.47,7230.0,38.8635,38.872,38.8464,38.8464,7230.0
2016-04-19 11:50:00,45.46,45.47,45.39,45.4,10634.0,38.8378,38.8464,38.778,38.7866,10634.0
2016-04-19 11:55:00,45.38,45.4,45.36,45.39,3097.0,38.7695,38.7866,38.7524,38.778,3097.0
2016-04-19 12:00:00,45.41,45.42,45.33,45.33,5499.0,38.7951,38.8037,38.7268,38.7268,5499.0
2016-04-19 12:05:00,45.34,45.36,45.33,45.36,9640.0,38.7353,38.7524,38.7268,38.7524,9640.0
2016-04-19 12:10:00,45.36,45.38,45.35,45.35,28408.0,38.7524,38.7695,38.7439,38.7439,28408.0
2016-04-19 12:15:00,45.35,45.4,45.33,45.36,31800.0,38.7439,38.7866,38.7268,38.7524,31800.0
2016-04-19 12:20:00,45.34,45.34,45.31,45.31,7055.0,38.7353,38.7353,38.7097,38.7097,7055.0
2016-04-19 12:25:00,45.32,45.35,45.32,45.35,5011.0,38.7182,38.7439,38.7182,38.7439,5011.0
2016-04-19 12:30:00,45.35,45.36,45.32,45.33,4106.0,38.7439,38.7524,38.7182,38.7268,4106.0
2016-04-19 12:35:00,45.33,45.33,45.3,45.3,3300.0,38.7268,38.7268,38.7012,38.7012,3300.0
2016-04-19 12:40:00,45.3,45.3,45.29,45.29,853.0,38.7012,38.7012,38.6926,38.6926,853.0
2016-04-19 12:45:00,45.28,45.28,45.24,45.24,3266.0,38.6841,38.6841,38.6499,38.6499,3266.0
2016-04-19 12:50:00,45.24,45.26,45.21,45.25,10554.0,38.6499,38.667,38.6243,38.6584,10554.0
2016-04-19 12:55:00,45.26,45.26,45.25,45.25,4744.0,38.667,38.667,38.6584,38.6584,4744.0
2016-04-19 13:00:00,45.26,45.26,45.25,45.26,3501.0,38.667,38.667,38.6584,38.667,3501.0
2016-04-19 13:05:00,45.25,45.26,45.24,45.26,2095.0,38.6584,38.667,38.6499,38.667,2095.0
2016-04-19 13:10:00,45.26,45.27,45.24,45.26,1400.0,38.667,38.6755,38.6499,38.667,1400.0
2016-04-19 13:15:00,45.26,45.26,45.23,45.24,2365.0,38.667,38.667,38.6414,38.6499,2365.0
2016-04-19 13:20:00,45.25,45.29,45.25,45.29,3106.0,38.6584,38.6926,38.6584,38.6926,3106.0
2016-04-19 13:25:00,45.27,45.28,45.26,45.26,1575.0,38.6755,38.6841,38.667,38.667,1575.0
2016-04-19 13:30:00,45.26,45.26,45.24,45.25,2862.0,38.667,38.667,38.6499,38.6584,2862.0
2016-04-19 13:35:00,45.24,45.24,45.23,45.23,1888.0,38.6499,38.6499,38.6414,38.6414,1888.0
2016-04-19 13:40:00,45.24,45.25,45.23,45.25,2800.0,38.6499,38.6584,38.6414,38.6584,2800.0
2016-04-19 13:45:00,45.26,45.27,45.26,45.27,2900.0,38.667,38.6755,38.667,38.6755,2900.0
2016-04-19 13:50:00,45.27,45.28,45.23,45.24,2365.0,38.6755,38.6841,38.6414,38.6499,2365.0
2016-04-19 13:55:00,45.24,45.26,45.24,45.24,2240.0,38.6499,38.667,38.6499,38.6499,2240.0
2016-04-19 14:00:00,45.25,45.28,45.2,45.21,16236.0,38.6584,38.6841,38.6157,38.6243,16236.0
2016-04-19 14:05:00,45.21,45.23,45.15,45.19,13961.0,38.6243,38.6414,38.573,38.6072,13961.0
2016-04-19 14:10:00,45.19,45.23,45.19,45.23,3322.0,38.6072,38.6414,38.6072,38.6414,3322.0
2016-04-19 14:15:00,45.24,45.25,45.22,45.22,4661.0,38.6499,38.6584,38.6328,38.6328,4661.0
2016-04-19 14:20:00,45.23,45.25,45.21,45.25,4337.0,38.6414,38.6584,38.6243,38.6584,4337.0
2016-04-19 14:25:00,45.24,45.27,45.22,45.24,7937.0,38.6499,38.6755,38.6328,38.6499,7937.0
2016-04-19 14:30:00,45.24,45.24,45.18,45.18,4357.0,38.6499,38.6499,38.5986,38.5986,4357.0
2016-04-19 14:35:00,45.18,45.19,45.17,45.17,5058.0,38.5986,38.6072,38.5901,38.5901,5058.0
2016-04-19 14:40:00,45.17,45.19,45.15,45.17,8014.0,38.5901,38.6072,38.573,38.5901,8014.0
2016-04-19 14:45:00,45.18,45.21,45.16,45.2,7321.0,38.5986,38.6243,38.5815,38.6157,7321.0
2016-04-19 14:50:00,45.2,45.21,45.18,45.19,3855.0,38.6157,38.6243,38.5986,38.6072,3855.0
2016-04-19 14:55:00,45.2,45.2,45.16,45.16,5972.0,38.6157,38.6157,38.5815,38.5815,5972.0
2016-04-19 15:00:00,45.17,45.17,45.13,45.16,5768.0,38.5901,38.5901,38.5559,38.5815,5768.0
2016-04-19 15:05:00,45.16,45.2,45.16,45.19,2986.0,38.5815,38.6157,38.5815,38.6072,2986.0
2016-04-19 15:10:00,45.19,45.26,45.17,45.25,19874.0,38.6072,38.667,38.5901,38.6584,19874.0
2016-04-19 15:15:00,45.25,45.27,45.21,45.21,16840.0,38.6584,38.6755,38.6243,38.6243,16840.0
2016-04-19 15:20:00,45.2,45.22,45.19,45.22,2026.0,38.6157,38.6328,38.6072,38.6328,2026.0
2016-04-19 15:25:00,45.23,45.26,45.23,45.24,5124.0,38.6414,38.667,38.6414,38.6499,5124.0
2016-04-19 15:30:00,45.25,45.27,45.2,45.2,11433.0,38.6584,38.6755,38.6157,38.6157,11433.0
2016-04-19 15:35:00,45.2,45.24,45.2,45.23,15462.0,38.6157,38.6499,38.6157,38.6414,15462.0
2016-04-19 15:40:00,45.23,45.23,45.21,45.21,17692.0,38.6414,38.6414,38.6243,38.6243,17692.0
2016-04-19 15:45:00,45.21,45.28,45.21,45.28,34592.0,38.6243,38.6841,38.6243,38.6841,34592.0
2016-04-19 15:50:00,45.28,45.3,45.27,45.28,25978.0,38.6841,38.7012,38.6755,38.6841,25978.0
2016-04-19 15:55:00,45.28,45.33,45.28,45.32,76153.0,38.6841,38.7268,38.6841,38.7182,76153.0
2016-04-20 09:30:00,45.4,45.51,45.18,45.19,5671.0,38.7866,38.8806,38.5986,38.6072,5671.0
2016-04-20 09:35:00,45.5,45.5,45.48,45.49,325.0,38.872,38.872,38.8549,38.8635,325.0
2016-04-20 09:40:00,45.32,45.41,45.31,45.36,1900.0,38.7182,38.7951,38.7097,38.7524,1900.0
2016-04-20 09:45:00,45.38,45.43,45.37,45.37,3700.0,38.7695,38.8122,38.761,38.761,3700.0
2016-04-20 09:50:00,45.36,45.38,45.31,45.31,5416.0,38.7524,38.7695,38.7097,38.7097,5416.0
2016-04-20 09:55:00,45.3,45.3,45.26,45.26,2215.0,38.7012,38.7012,38.667,38.667,2215.0
2016-04-20 10:00:00,45.23,45.24,45.21,45.24,1926.0,38.6414,38.6499,38.6243,38.6499,1926.0
2016-04-20 10:05:00,45.25,45.28,45.23,45.23,1600.0,38.6584,38.6841,38.6414,38.6414,1600.0
2016-04-20 10:10:00,45.21,45.24,45.21,45.24,3197.0,38.6243,38.6499,38.6243,38.6499,3197.0
2016-04-20 10:15:00,45.25,45.27,45.22,45.23,7971.0,38.6584,38.6755,38.6328,38.6414,7971.0
2016-04-20 10:20:00,45.22,45.23,45.21,45.21,4408.0,38.6328,38.6414,38.6243,38.6243,4408.0
2016-04-20 10:25:00,45.21,45.21,45.17,45.18,4200.0,38.6243,38.6243,38.5901,38.5986,4200.0
2016-04-20 10:30:00,45.19,45.21,45.18,45.18,3119.0,38.6072,38.6243,38.5986,38.5986,3119.0
2016-04-20 10:35:00,45.18,45.18,45.09,45.09,4058.0,38.5986,38.5986,38.5217,38.5217,4058.0
2016-04-20 10:40:00,45.08,45.08,45.03,45.04,3000.0,38.5132,38.5132,38.4705,38.479,3000.0
2016-04-20 10:45:00,45.04,45.07,45.04,45.07,7722.0,38.479,38.5047,38.479,38.5047,7722.0
2016-04-20 10:50:00,45.08,45.13,45.08,45.1,2805.0,38.5132,38.5559,38.5132,38.5303,2805.0
2016-04-20 10:55:00,45.11,45.14,45.11,45.12,4075.0,38.5388,38.5645,38.5388,38.5474,4075.0
2016-04-20 11:00:00,45.11,45.11,45.08,45.1,1883.0,38.5388,38.5388,38.5132,38.5303,1883.0
2016-04-20 11:05:00,45.08,45.08,45.06,45.07,3164.0,38.5132,38.5132,38.4961,38.5047,3164.0
2016-04-20 11:10:00,45.08,45.1,45.05,45.09,5513.0,38.5132,38.5303,38.4876,38.5217,5513.0
2016-04-20 11:15:00,45.1,45.11,45.08,45.1,1800.0,38.5303,38.5388,38.5132,38.5303,1800.0
2016-04-20 11:20:00,45.11,45.11,45.09,45.09,2566.0,38.5388,38.5388,38.5217,38.5217,2566.0
2016-04-20 11:25:00,45.1,45.11,45.08,45.09,3000.0,38.5303,38.5388,38.5132,38.5217,3000.0
2016-04-20 11:30:00,45.09,45.11,45.07,45.09,3517.0,38.5217,38.5388,38.5047,38.5217,3517.0
2016-04-20 11:35:00,45.09,45.12,45.08,45.11,8662.0,38.5217,38.5474,38.5132,38.5388,8662.0
2016-04-20 11:40:00,45.11,45.14,45.1,45.11,5690.0,38.5388,38.5645,38.5303,38.5388,5690.0
2016-04-20 11:45:00,45.11,45.11,45.09,45.09,2800.0,38.5388,38.5388,38.5217,38.5217,2800.0
2016-04-20 11:50:00,45.09,45.09,45.05,45.06,4724.0,38.5217,38.5217,38.4876,38.4961,4724.0
2016-04-20 11:55:00,45.06,45.07,45.06,45.06,2447.0,38.4961,38.5047,38.4961,38.4961,2447.0
2016-04-20 12:00:00,45.07,45.09,45.06,45.08,2943.0,38.5047,38.5217,38.4961,38.5132,2943.0
2016-04-20 12:05:00,45.08,45.08,45.05,45.06,753.0,38.5132,38.5132,38.4876,38.4961,753.0
2016-04-20 12:10:00,45.05,45.05,44.99,44.99,2127.0,38.4876,38.4876,38.4363,38.4363,2127.0
2016-04-20 12:15:00,44.98,44.98,44.96,44.97,3079.0,38.4278,38.4278,38.4107,38.4192,3079.0
2016-04-20 12:20:00,44.97,44.99,44.96,44.99,3699.0,38.4192,38.4363,38.4107,38.4363,3699.0
2016-04-20 12:25:00,44.99,44.99,44.98,44.99,2939.0,38.4363,38.4363,38.4278,38.4363,2939.0
2016-04-20 12:30:00,44.98,44.99,44.96,44.98,4992.0,38.4278,38.4363,38.4107,38.4278,4992.0
2016-04-20 12:35:00,44.99,45.04,44.98,45.04,10191.0,38.4363,38.479,38.4278,38.479,10191.0
2016-04-20 12:40:00,45.05,45.1,45.04,45.1,6325.0,38.4876,38.5303,38.479,38.5303,6325.0
2016-04-20 12:45:00,45.1,45.11,45.08,45.11,4092.0,38.5303,38.5388,38.5132,38.5388,4092.0
2016-04-20 12:50:00,45.09,45.16,45.09,45.16,1805.0,38.5217,38.5815,38.5217,38.5815,1805.0
2016-04-20 12:55:00,45.16,45.17,45.14,45.15,1994.0,38.5815,38.5901,38.5645,38.573,1994.0
2016-04-20 13:00:00,45.15,45.16,45.15,45.15,4716.0,38.573,38.5815,38.573,38.573,4716.0
2016-04-20 13:05:00,45.16,45.17,45.11,45.11,6598.0,38.5815,38.5901,38.5388,38.5388,6598.0
2016-04-20 13:10:00,45.11,45.14,45.1,45.13,26259.0,38.5388,38.5645,38.5303,38.5559,26259.0
2016-04-20 13:15:00,45.13,45.18,45.12,45.18,10974.0,38.5559,38.5986,38.5474,38.5986,10974.0
2016-04-20 13:20:00,45.18,45.21,45.18,45.21,5594.0,38.5986,38.6243,38.5986,38.6243,5594.0
2016-04-20 13:25:00,45.2,45.2,45.16,45.18,3233.0,38.6157,38.6157,38.5815,38.5986,3233.0
2016-04-20 13:30:00,45.18,45.22,45.18,45.22,838.0,38.5986,38.6328,38.5986,38.6328,838.0
2016-04-20 13:35:00,45.21,45.22,45.21,45.22,800.0,38.6243,38.6328,38.6243,38.6328,800.0
2016-04-20 13:40:00,45.23,45.25,45.21,45.23,2464.0,38.6414,38.6584,38.6243,38.6414,2464.0
2016-04-20 13:45:00,45.23,45.26,45.23,45.26,2306.0,38.6414,38.667,38.6414,38.667,2306.0
2016-04-20 13:50:00,45.26,45.28,45.25,45.27,1697.0,38.667,38.6841,38.6584,38.6755,1697.0
2016-04-20 13:55:00,45.27,45.27,45.25,45.25,922.0,38.6755,38.6755,38.6584,38.6584,922.0
2016-04-20 14:00:00,45.25,45.28,45.24,45.28,2067.0,38.6584,38.6841,38.6499,38.6841,2067.0
2016-04-20 14:05:00,45.27,45.28,45.26,45.26,3506.0,38.6755,38.6841,38.667,38.667,3506.0
2016-04-20 14:10:00,45.27,45.32,45.27,45.29,3108.0,38.6755,38.7182,38.6755,38.6926,3108.0
2016-04-20 14:15:00,45.3,45.3,45.28,45.29,1920.0,38.7012,38.7012,38.6841,38.6926,1920.0
2016-04-20 14:20:00,45.29,45.32,45.29,45.31,3691.0,38.6926,38.7182,38.6926,38.7097,3691.0
2016-04-20 14:25:00,45.31,45.32,45.31,45.32,1778.0,38.7097,38.7182,38.7097,38.7182,1778.0
2016-04-20 14:30:00,45.33,45.36,45.33,45.36,3421.0,38.7268,38.7524,38.7268,38.7524,3421.0
2016-04-20 14:35:00,45.34,45.38,45.34,45.37,4094.0,38.7353,38.7695,38.7353,38.761,4094.0
2016-04-20 14:40:00,45.37,45.39,45.35,45.37,2719.0,38.761,38.778,38.7439,38.761,2719.0
2016-04-20 14:45:00,45.37,45.38,45.36,45.37,940.0,38.761,38.7695,38.7524,38.761,940.0
2016-04-20 14:50:00,45.38,45.42,45.37,45.42,8237.0,38.7695,38.8037,38.761,38.8037,8237.0
2016-04-20 14:55:00,45.43,45.44,45.42,45.42,3485.0,38.8122,38.8208,38.8037,38.8037,3485.0
2016-04-20 15:00:00,45.42,45.46,45.42,45.45,3488.0,38.8037,38.8378,38.8037,38.8293,3488.0
2016-04-20 15:05:00,45.45,45.45,45.44,45.45,1666.0,38.8293,38.8293,38.8208,38.8293,1666.0
2016-04-20 15:10:00,45.45,45.45,45.41,45.42,4462.0,38.8293,38.8293,38.7951,38.8037,4462.0
2016-04-20 15:15:00,45.42,45.42,45.39,45.4,3150.0,38.8037,38.8037,38.778,38.7866,3150.0
2016-04-20 15:20:00,45.41,45.41,45.39,45.39,2093.0,38.7951,38.7951,38.778,38.778,2093.0
2016-04-20 15:25:00,45.39,45.4,45.37,45.38,4488.0,38.778,38.7866,38.761,38.7695,4488.0
2016-04-20 15:30:00,45.38,45.38,45.32,45.32,7840.0,38.7695,38.7695,38.7182,38.7182,7840.0
2016-04-20 15:35:00,45.33,45.36,45.31,45.32,9377.0,38.7268,38.7524,38.7097,38.7182,9377.0
2016-04-20 15:40:00,45.32,45.33,45.28,45.28,6325.0,38.7182,38.7268,38.6841,38.6841,6325.0
2016-04-20 15:45:00,45.29,45.37,45.29,45.35,18053.0,38.6926,38.761,38.6926,38.7439,18053.0
2016-04-20 15:50:00,45.36,45.38,45.35,45.38,10376.0,38.7524,38.7695,38.7439,38.7695,10376.0
2016-04-20 15:55:00,45.38,45.4,45.34,45.34,35923.0,38.7695,38.7866,38.7353,38.7353,35923.0
2016-04-21 09:30:00,45.2,45.22,45.13,45.16,7316.0,38.6157,38.6328,38.5559,38.5815,7316.0
2016-04-21 09:35:00,45.2,45.2,44.95,45.02,7001.0,38.6157,38.6157,38.4021,38.4619,7001.0
2016-04-21 09:40:00,45.03,45.1,45.01,45.04,7870.0,38.4705,38.5303,38.4534,38.479,7870.0
2016-04-21 09:45:00,45.0,45.03,44.98,45.03,5400.0,38.4449,38.4705,38.4278,38.4705,5400.0
2016-04-21 09:50:00,45.02,45.11,45.02,45.09,5706.0,38.4619,38.5388,38.4619,38.5217,5706.0
2016-04-21 09:55:00,45.09,45.12,45.09,45.1,5400.0,38.5217,38.5474,38.5217,38.5303,5400.0
2016-04-21 10:00:00,45.1,45.1,45.06,45.1,5937.0,38.5303,38.5303,38.4961,38.5303,5937.0
2016-04-21 10:05:00,45.06,45.1,45.01,45.1,8600.0,38.4961,38.5303,38.4534,38.5303,8600.0
2016-04-21 10:10:00,45.11,45.2,45.11,45.15,3500.0,38.5388,38.6157,38.5388,38.573,3500.0
2016-04-21 10:15:00,45.14,45.16,45.08,45.16,16096.0,38.5645,38.5815,38.5132,38.5815,16096.0
2016-04-21 10:20:00,45.16,45.19,45.15,45.17,9835.0,38.5815,38.6072,38.573,38.5901,9835.0
2016-04-21 10:25:00,45.18,45.28,45.17,45.24,10333.0,38.5986,38.6841,38.5901,38.6499,10333.0
2016-04-21 10:30:00,45.25,45.29,45.23,45.29,8498.0,38.6584,38.6926,38.6414,38.6926,8498.0
2016-04-21 10:35:00,45.3,45.32,45.29,45.3,5402.0,38.7012,38.7182,38.6926,38.7012,5402.0
2016-04-21 10:40:00,45.3,45.33,45.28,45.31,19992.0,38.7012,38.7268,38.6841,38.7097,19992.0
2016-04-21 10:45:00,45.32,45.37,45.32,45.36,8304.0,38.7182,38.761,38.7182,38.7524,8304.0
2016-04-21 10:50:00,45.37,45.44,45.36,45.44,12558.0,38.761,38.8208,38.7524,38.8208,12558.0
2016-04-21 10:55:00,45.44,45.53,45.44,45.47,8354.0,38.8208,38.8977,38.8208,38.8464,8354.0
2016-04-21 11:00:00,45.47,45.48,45.42,45.42,5400.0,38.8464,38.8549,38.8037,38.8037,5400.0
2016-04-21 11:05:00,45.42,45.42,45.35,45.36,4644.0,38.8037,38.8037,38.7439,38.7524,4644.0
2016-04-21 11:10:00,45.35,45.39,45.33,45.38,3360.0,38.7439,38.778,38.7268,38.7695,3360.0
2016-04-21 11:15:00,45.37,45.41,45.34,45.41,9795.0,38.761,38.7951,38.7353,38.7951,9795.0
2016-04-21 11:20:00,45.42,45.43,45.37,45.43,8512.0,38.8037,38.8122,38.761,38.8122,8512.0
2016-04-21 11:25:00,45.43,45.44,45.41,45.43,8593.0,38.8122,38.8208,38.7951,38.8122,8593.0
2016-04-21 11:30:00,45.44,45.44,45.33,45.33,6004.0,38.8208,38.8208,38.7268,38.7268,6004.0
2016-04-21 11:35:00,45.34,45.37,45.33,45.34,5740.0,38.7353,38.761,38.7268,38.7353,5740.0
2016-04-21 11:40:00,45.32,45.34,45.31,45.33,3975.0,38.7182,38.7353,38.7097,38.7268,3975.0
2016-04-21 11:45:00,45.33,45.41,45.33,45.38,24205.0,38.7268,38.7951,38.7268,38.7695,24205.0
2016-04-21 11:50:00,45.39,45.44,45.39,45.42,7786.0,38.778,38.8208,38.778,38.8037,7786.0
2016-04-21 11:55:00,45.41,45.42,45.36,45.36,1500.0,38.7951,38.8037,38.7524,38.7524,1500.0
2016-04-21 12:00:00,45.35,45.36,45.32,45.33,2726.0,38.7439,38.7524,38.7182,38.7268,2726.0
2016-04-21 12:05:00,45.32,45.35,45.32,45.33,11070.0,38.7182,38.7439,38.7182,38.7268,11070.0
2016-04-21 12:10:00,45.32,45.33,45.29,45.3,1700.0,38.7182,38.7268,38.6926,38.7012,1700.0
2016-04-21 12:15:00,45.29,45.3,45.28,45.3,2505.0,38.6926,38.7012,38.6841,38.7012,2505.0
2016-04-21 12:20:00,45.3,45.32,45.26,45.31,11359.0,38.7012,38.7182,38.667,38.7097,11359.0
2016-04-21 12:25:00,45.3,45.33,45.3,45.33,2178.0,38.7012,38.7268,38.7012,38.7268,2178.0
2016-04-21 12:30:00,45.3,45.3,45.27,45.29,1751.0,38.7012,38.7012,38.6755,38.6926,1751.0
2016-04-21 12:35:00,45.28,45.28,45.26,45.27,1700.0,38.6841,38.6841,38.667,38.6755,1700.0
2016-04-21 12:40:00,45.26,45.32,45.26,45.32,2400.0,38.667,38.7182,38.667,38.7182,2400.0
2016-04-21 12:45:00,45.33,45.33,45.27,45.27,6100.0,38.7268,38.7268,38.6755,38.6755,6100.0
2016-04-21 12:50:00,45.27,45.29,45.26,45.26,2227.0,38.6755,38.6926,38.667,38.667,2227.0
2016-04-21 12:55:00,45.26,45.27,45.25,45.26,2000.0,38.667,38.6755,38.6584,38.667,2000.0
2016-04-21 13:00:00,45.25,45.3,45.25,45.25,3419.0,38.6584,38.7012,38.6584,38.6584,3419.0
2016-04-21 13:05:00,45.25,45.26,45.24,45.25,1411.0,38.6584,38.667,38.6499,38.6584,1411.0
2016-04-21 13:10:00,45.23,45.24,45.21,45.21,1493.0,38.6414,38.6499,38.6243,38.6243,1493.0
2016-04-21 13:15:00,45.21,45.22,45.21,45.22,1272.0,38.6243,38.6328,38.6243,38.6328,1272.0
2016-04-21 13:20:00,45.21,45.24,45.2,45.2,2857.0,38.6243,38.6499,38.6157,38.6157,2857.0
2016-04-21 13:25:00,45.2,45.2,45.13,45.13,5044.0,38.6157,38.6157,38.5559,38.5559,5044.0
2016-04-21 13:30:00,45.13,45.13,45.08,45.09,3211.0,38.5559,38.5559,38.5132,38.5217,3211.0
2016-04-21 13:35:00,45.07,45.08,45.05,45.05,3378.0,38.5047,38.5132,38.4876,38.4876,3378.0
2016-04-21 13:40:00,45.05,45.1,45.04,45.1,4031.0,38.4876,38.5303,38.479,38.5303,4031.0
2016-04-21 13:45:00,45.08,45.08,45.02,45.02,3300.0,38.5132,38.5132,38.4619,38.4619,3300.0
2016-04-21 13:50:00,45.01,45.01,44.97,44.98,2746.0,38.4534,38.4534,38.4192,38.4278,2746.0
2016-04-21 13:55:00,44.98,44.98,44.96,44.97,1737.0,38.4278,38.4278,38.4107,38.4192,1737.0
2016-04-21 14:00:00,44.96,44.98,44.95,44.96,1898.0,38.4107,38.4278,38.4021,38.4107,1898.0
2016-04-21 14:05:00,44.96,44.97,44.95,44.96,2511.0,38.4107,38.4192,38.4021,38.4107,2511.0
2016-04-21 14:10:00,44.95,44.98,44.94,44.97,6184.0,38.4021,38.4278,38.3936,38.4192,6184.0
2016-04-21 14:15:00,44.98,44.98,44.95,44.96,10182.0,38.4278,38.4278,38.4021,38.4107,10182.0
2016-04-21 14:20:00,44.96,44.96,44.92,44.93,8606.0,38.4107,38.4107,38.3765,38.3851,8606.0
2016-04-21 14:25:00,44.93,44.95,44.93,44.95,8700.0,38.3851,38.4021,38.3851,38.4021,8700.0
2016-04-21 14:30:00,44.94,44.94,44.86,44.86,8139.0,38.3936,38.3936,38.3252,38.3252,8139.0
2016-04-21 14:35:00,44.86,44.86,44.78,44.78,20226.0,38.3252,38.3252,38.2569,38.2569,20226.0
2016-04-21 14:40:00,44.78,44.79,44.75,44.78,13589.0,38.2569,38.2654,38.2313,38.2569,13589.0
2016-04-21 14:45:00,44.78,44.81,44.76,44.8,8372.0,38.2569,38.2825,38.2398,38.274,8372.0
2016-04-21 14:50:00,44.79,44.81,44.76,44.76,8144.0,38.2654,38.2825,38.2398,38.2398,8144.0
2016-04-21 14:55:00,44.77,44.81,44.75,44.81,7352.0,38.2484,38.2825,38.2313,38.2825,7352.0
2016-04-21 15:00:00,44.82,44.83,44.79,44.8,44321.0,38.2911,38.2996,38.2654,38.274,44321.0
2016-04-21 15:05:00,44.8,44.9,44.8,44.85,18595.0,38.274,38.3594,38.274,38.3167,18595.0
2016-04-21 15:10:00,44.85,44.86,44.83,44.83,7925.0,38.3167,38.3252,38.2996,38.2996,7925.0
2016-04-21 15:15:00,44.84,44.85,44.82,44.82,4133.0,38.3082,38.3167,38.2911,38.2911,4133.0
2016-04-21 15:20:00,44.81,44.83,44.81,44.83,5100.0,38.2825,38.2996,38.2825,38.2996,5100.0
2016-04-21 15:25:00,44.82,44.83,44.76,44.78,17399.0,38.2911,38.2996,38.2398,38.2569,17399.0
2016-04-21 15:30:00,44.79,44.83,44.79,44.83,9512.0,38.2654,38.2996,38.2654,38.2996,9512.0
2016-04-21 15:35:00,44.83,44.85,44.81,44.82,14963.0,38.2996,38.3167,38.2825,38.2911,14963.0
2016-04-21 15:40:00,44.82,44.85,44.81,44.84,15000.0,38.2911,38.3167,38.2825,38.3082,15000.0
2016-04-21 15:45:00,44.84,44.84,44.78,44.79,31447.0,38.3082,38.3082,38.2569,38.2654,31447.0
2016-04-21 15:50:00,44.79,44.79,44.74,44.77,17208.0,38.2654,38.2654,38.2227,38.2484,17208.0
2016-04-21 15:55:00,44.77,44.77,44.73,44.74,47016.0,38.2484,38.2484,38.2142,38.2227,47016.0
2016-04-22 09:30:00,44.69,44.96,44.67,44.96,6178.0,38.18,38.4107,38.1629,38.4107,6178.0
2016-04-22 09:35:00,44.98,45.04,44.91,44.91,3302.0,38.4278,38.479,38.368,38.368,3302.0
2016-04-22 09:40:00,44.94,45.05,44.91,45.03,3264.0,38.3936,38.4876,38.368,38.4705,3264.0
2016-04-22 09:45:00,45.04,45.05,44.99,45.0,5001.0,38.479,38.4876,38.4363,38.4449,5001.0
2016-04-22 09:50:00,45.0,45.12,44.96,45.12,6025.0,38.4449,38.5474,38.4107,38.5474,6025.0
2016-04-22 09:55:00,45.11,45.19,45.11,45.19,2887.0,38.5388,38.6072,38.5388,38.6072,2887.0
2016-04-22 10:00:00,45.2,45.24,45.18,45.2,6687.0,38.6157,38.6499,38.5986,38.6157,6687.0
2016-04-22 10:05:00,45.2,45.21,45.18,45.2,3100.0,38.6157,38.6243,38.5986,38.6157,3100.0
2016-04-22 10:10:00,45.21,45.21,45.19,45.21,9839.0,38.6243,38.6243,38.6072,38.6243,9839.0
2016-04-22 10:15:00,45.23,45.28,45.2,45.2,12616.0,38.6414,38.6841,38.6157,38.6157,12616.0
2016-04-22 10:20:00,45.18,45.21,45.17,45.2,4706.0,38.5986,38.6243,38.5901,38.6157,4706.0
2016-04-22 10:25:00,45.21,45.23,45.17,45.18,5224.0,38.6243,38.6414,38.5901,38.5986,5224.0
2016-04-22 10:30:00,45.18,45.19,45.02,45.02,19527.0,38.5986,38.6072,38.4619,38.4619,19527.0
2016-04-22 10:35:00,45.02,45.03,44.92,44.92,8868.0,38.4619,38.4705,38.3765,38.3765,8868.0
2016-04-22 10:40:00,44.92,44.92,44.87,44.91,10791.0,38.3765,38.3765,38.3338,38.368,10791.0
2016-04-22 10:45:00,44.91,44.92,44.85,44.86,18037.0,38.368,38.3765,38.3167,38.3252,18037.0
2016-04-22 10:50:00,44.85,44.91,44.85,44.88,20228.0,38.3167,38.368,38.3167,38.3423,20228.0
2016-04-22 10:55:00,44.89,44.89,44.8,44.8,8993.0,38.3509,38.3509,38.274,38.274,8993.0
2016-04-22 11:00:00,44.81,44.86,44.8,44.86,24107.0,38.2825,38.3252,38.274,38.3252,24107.0
2016-04-22 11:05:00,44.85,44.86,44.83,44.83,15455.0,38.3167,38.3252,38.2996,38.2996,15455.0
2016-04-22 11:10:00,44.83,44.85,44.81,44.84,27762.0,38.2996,38.3167,38.2825,38.3082,27762.0
2016-04-22 11:15:00,44.83,44.87,44.83,44.86,27119.0,38.2996,38.3338,38.2996,38.3252,27119.0
2016-04-22 11:20:00,44.86,44.92,44.85,44.92,36210.0,38.3252,38.3765,38.3167,38.3765,36210.0
2016-04-22 11:25:00,44.92,44.94,44.91,44.94,38588.0,38.3765,38.3936,38.368,38.3936,38588.0
2016-04-22 11:30:00,44.95,45.01,44.95,44.98,18083.0,38.4021,38.4534,38.4021,38.4278,18083.0
2016-04-22 11:35:00,44.99,45.01,44.95,44.97,23381.0,38.4363,38.4534,38.4021,38.4192,23381.0
2016-04-22 11:40:00,44.98,44.99,44.95,44.97,6391.0,38.4278,38.4363,38.4021,38.4192,6391.0
2016-04-22 11:45:00,44.96,44.97,44.95,44.97,2574.0,38.4107,38.4192,38.4021,38.4192,2574.0
2016-04-22 11:50:00,44.96,44.97,44.91,44.91,12042.0,38.4107,38.4192,38.368,38.368,12042.0
2016-04-22 11:55:00,44.92,44.97,44.92,44.95,13460.0,38.3765,38.4192,38.3765,38.4021,13460.0
2016-04-22 12:00:00,44.95,44.96,44.94,44.95,6670.0,38.4021,38.4107,38.3936,38.4021,6670.0
2016-04-22 12:05:00,44.95,44.96,44.94,44.95,12700.0,38.4021,38.4107,38.3936,38.4021,12700.0
2016-04-22 12:10:00,44.94,44.97,44.94,44.96,31412.0,38.3936,38.4192,38.3936,38.4107,31412.0
2016-04-22 12:15:00,44.96,45.01,44.94,45.01,10580.0,38.4107,38.4534,38.3936,38.4534,10580.0
2016-04-22 12:20:00,45.0,45.01,44.92,44.94,23968.0,38.4449,38.4534,38.3765,38.3936,23968.0
2016-04-22 12:25:00,44.96,44.97,44.92,44.92,19212.0,38.4107,38.4192,38.3765,38.3765,19212.0
2016-04-22 12:30:00,44.92,44.94,44.91,44.93,11468.0,38.3765,38.3936,38.368,38.3851,11468.0
2016-04-22 12:35:00,44.93,44.96,44.93,44.94,15608.0,38.3851,38.4107,38.3851,38.3936,15608.0
2016-04-22 12:40:00,44.94,44.95,44.92,44.93,16909.0,38.3936,38.4021,38.3765,38.3851,16909.0
2016-04-22 12:45:00,44.94,44.96,44.9,44.95,17535.0,38.3936,38.4107,38.3594,38.4021,17535.0
2016-04-22 12:50:00,44.96,44.97,44.94,44.94,19548.0,38.4107,38.4192,38.3936,38.3936,19548.0
2016-04-22 12:55:00,44.95,44.95,44.93,44.95,11099.0,38.4021,38.4021,38.3851,38.4021,11099.0
2016-04-22 13:00:00,44.96,44.96,44.93,44.94,20181.0,38.4107,38.4107,38.3851,38.3936,20181.0
2016-04-22 13:05:00,44.94,45.01,44.93,45.0,23408.0,38.3936,38.4534,38.3851,38.4449,23408.0
2016-04-22 13:10:00,45.0,45.01,44.98,45.0,13661.0,38.4449,38.4534,38.4278,38.4449,13661.0
2016-04-22 13:15:00,45.0,45.0,44.99,45.0,3886.0,38.4449,38.4449,38.4363,38.4449,3886.0
2016-04-22 13:20:00,45.0,45.06,45.0,45.05,9494.0,38.4449,38.4961,38.4449,38.4876,9494.0
2016-04-22 13:25:00,45.05,45.05,45.01,45.02,5724.0,38.4876,38.4876,38.4534,38.4619,5724.0
2016-04-22 13:30:00,45.02,45.04,45.01,45.02,17441.0,38.4619,38.479,38.4534,38.4619,17441.0
2016-04-22 13:35:00,45.01,45.02,44.98,45.0,12062.0,38.4534,38.4619,38.4278,38.4449,12062.0
2016-04-22 13:40:00,45.01,45.04,45.0,45.02,17607.0,38.4534,38.479,38.4449,38.4619,17607.0
2016-04-22 13:45:00,45.03,45.05,45.01,45.02,22466.0,38.4705,38.4876,38.4534,38.4619,22466.0
2016-04-22 13:50:00,45.02,45.05,45.01,45.05,27484.0,38.4619,38.4876,38.4534,38.4876,27484.0
2016-04-22 13:55:00,45.05,45.05,45.0,45.04,16501.0,38.4876,38.4876,38.4449,38.479,16501.0
2016-04-22 14:00:00,45.04,45.05,45.03,45.04,12203.0,38.479,38.4876,38.4705,38.479,12203.0
2016-04-22 14:05:00,45.05,45.05,45.01,45.04,17270.0,38.4876,38.4876,38.4534,38.479,17270.0
2016-04-22 14:10:00,45.04,45.04,45.01,45.02,9417.0,38.479,38.479,38.4534,38.4619,9417.0
2016-04-22 14:15:00,45.03,45.03,45.01,45.03,23742.0,38.4705,38.4705,38.4534,38.4705,23742.0
2016-04-22 14:20:00,45.02,45.03,45.02,45.03,6932.0,38.4619,38.4705,38.4619,38.4705,6932.0
2016-04-22 14:25:00,45.02,45.04,45.02,45.03,8001.0,38.4619,38.479,38.4619,38.4705,8001.0
2016-04-22 14:30:00,45.04,45.04,45.02,45.03,6300.0,38.479,38.479,38.4619,38.4705,6300.0
2016-04-22 14:35:00,45.03,45.03,45.02,45.03,17956.0,38.4705,38.4705,38.4619,38.4705,17956.0
2016-04-22 14:40:00,45.02,45.03,44.99,45.0,11363.0,38.4619,38.4705,38.4363,38.4449,11363.0
2016-04-22 14:45:00,45.0,45.03,45.0,45.02,7713.0,38.4449,38.4705,38.4449,38.4619,7713.0
2016-04-22 14:50:00,45.03,45.03,45.02,45.02,2911.0,38.4705,38.4705,38.4619,38.4619,2911.0
2016-04-22 14:55:00,45.02,45.03,45.02,45.02,9313.0,38.4619,38.4705,38.4619,38.4619,9313.0
2016-04-22 15:00:00,45.02,45.03,44.99,45.0,13237.0,38.4619,38.4705,38.4363,38.4449,13237.0
2016-04-22 15:05:00,45.0,45.0,44.99,45.0,3467.0,38.4449,38.4449,38.4363,38.4449,3467.0
2016-04-22 15:10:00,45.0,45.01,44.96,44.97,20000.0,38.4449,38.4534,38.4107,38.4192,20000.0
2016-04-22 15:15:00,44.97,44.97,44.91,44.91,11879.0,38.4192,38.4192,38.368,38.368,11879.0
2016-04-22 15:20:00,44.91,44.94,44.9,44.94,7964.0,38.368,38.3936,38.3594,38.3936,7964.0
2016-04-22 15:25:00,44.94,44.98,44.93,44.96,7893.0,38.3936,38.4278,38.3851,38.4107,7893.0
2016-04-22 15:30:00,44.97,44.97,44.91,44.92,17792.0,38.4192,38.4192,38.368,38.3765,17792.0
2016-04-22 15:35:00,44.92,44.94,44.91,44.93,11300.0,38.3765,38.3936,38.368,38.3851,11300.0
2016-04-22 15:40:00,44.93,44.97,44.92,44.93,29993.0,38.3851,38.4192,38.3765,38.3851,29993.0
2016-04-22 15:45:00,44.93,44.98,44.92,44.97,25792.0,38.3851,38.4278,38.3765,38.4192,25792.0
2016-04-22 15:50:00,44.98,45.04,44.97,45.03,29542.0,38.4278,38.479,38.4192,38.4705,29542.0
2016-04-22 15:55:00,45.04,45.05,45.01,45.03,83536.0,38.479,38.4876,38.4534,38.4705,83536.0
2016-04-25 09:30:00,44.99,45.05,44.87,45.05,9370.0,38.4363,38.4876,38.3338,38.4876,9370.0
2016-04-25 09:35:00,45.04,45.04,44.89,44.98,2200.0,38.479,38.479,38.3509,38.4278,2200.0
2016-04-25 09:40:00,45.0,45.0,44.86,44.87,2634.0,38.4449,38.4449,38.3252,38.3338,2634.0
2016-04-25 09:45:00,44.84,44.86,44.77,44.82,3500.0,38.3082,38.3252,38.2484,38.2911,3500.0
2016-04-25 09:50:00,44.82,44.84,44.79,44.81,2933.0,38.2911,38.3082,38.2654,38.2825,2933.0
2016-04-25 09:55:00,44.81,44.83,44.79,44.79,5224.0,38.2825,38.2996,38.2654,38.2654,5224.0
2016-04-25 10:00:00,44.8,44.8,44.73,44.73,2805.0,38.274,38.274,38.2142,38.2142,2805.0
2016-04-25 10:05:00,44.72,44.73,44.66,44.71,6117.0,38.2056,38.2142,38.1544,38.1971,6117.0
2016-04-25 10:10:00,44.71,44.72,44.66,44.71,4735.0,38.1971,38.2056,38.1544,38.1971,4735.0
2016-04-25 10:15:00,44.69,44.72,44.66,44.68,7213.0,38.18,38.2056,38.1544,38.1715,7213.0
2016-04-25 10:20:00,44.67,44.77,44.67,44.77,2646.0,38.1629,38.2484,38.1629,38.2484,2646.0
2016-04-25 10:25:00,44.76,44.78,44.75,44.77,4000.0,38.2398,38.2569,38.2313,38.2484,4000.0
2016-04-25 10:30:00,44.78,44.82,44.77,44.8,4693.0,38.2569,38.2911,38.2484,38.274,4693.0
2016-04-25 10:35:00,44.79,44.81,44.78,44.79,1128.0,38.2654,38.2825,38.2569,38.2654,1128.0
2016-04-25 10:40:00,44.77,44.8,44.76,44.8,6593.0,38.2484,38.274,38.2398,38.274,6593.0
2016-04-25 10:45:00,44.8,44.8,44.78,44.78,1800.0,38.274,38.274,38.2569,38.2569,1800.0
2016-04-25 10:50:00,44.78,44.78,44.74,44.74,2729.0,38.2569,38.2569,38.2227,38.2227,2729.0
2016-04-25 10:55:00,44.75,44.81,44.73,44.8,2930.0,38.2313,38.2825,38.2142,38.274,2930.0
2016-04-25 11:00:00,44.81,44.82,44.8,44.8,2008.0,38.2825,38.2911,38.274,38.274,2008.0
2016-04-25 11:05:00,44.79,44.8,44.78,44.78,1800.0,38.2654,38.274,38.2569,38.2569,1800.0
2016-04-25 11:10:00,44.77,44.78,44.75,44.77,2943.0,38.2484,38.2569,38.2313,38.2484,2943.0
2016-04-25 11:15:00,44.79,44.82,44.79,44.8,2100.0,38.2654,38.2911,38.2654,38.274,2100.0
2016-04-25 11:20:00,44.81,44.87,44.81,44.87,2401.0,38.2825,38.3338,38.2825,38.3338,2401.0
2016-04-25 11:25:00,44.85,44.85,44.81,44.81,4288.0,38.3167,38.3167,38.2825,38.2825,4288.0
2016-04-25 11:30:00,44.81,44.81,44.76,44.78,7042.0,38.2825,38.2825,38.2398,38.2569,7042.0
2016-04-25 11:35:00,44.77,44.78,44.75,44.75,4880.0,38.2484,38.2569,38.2313,38.2313,4880.0
2016-04-25 11:40:00,44.75,44.77,44.75,44.77,4065.0,38.2313,38.2484,38.2313,38.2484,4065.0
2016-04-25 11:45:00,44.76,44.78,44.75,44.78,2953.0,38.2398,38.2569,38.2313,38.2569,2953.0
2016-04-25 11:50:00,44.78,44.83,44.77,44.82,5804.0,38.2569,38.2996,38.2484,38.2911,5804.0
2016-04-25 11:55:00,44.82,44.85,44.82,44.85,3029.0,38.2911,38.3167,38.2911,38.3167,3029.0
2016-04-25 12:00:00,44.84,44.86,44.81,44.81,2718.0,38.3082,38.3252,38.2825,38.2825,2718.0
2016-04-25 12:05:00,44.81,44.84,44.8,44.8,5388.0,38.2825,38.3082,38.274,38.274,5388.0
2016-04-25 12:10:00,44.78,44.81,44.78,44.81,1800.0,38.2569,38.2825,38.2569,38.2825,1800.0
2016-04-25 12:15:00,44.8,44.8,44.78,44.8,1862.0,38.274,38.274,38.2569,38.274,1862.0
2016-04-25 12:20:00,44.8,44.82,44.78,44.82,4255.0,38.274,38.2911,38.2569,38.2911,4255.0
2016-04-25 12:25:00,44.81,44.83,44.8,44.8,2050.0,38.2825,38.2996,38.274,38.274,2050.0
2016-04-25 12:30:00,44.8,44.81,44.77,44.78,12485.0,38.274,38.2825,38.2484,38.2569,12485.0
2016-04-25 12:35:00,44.79,44.79,44.74,44.74,1488.0,38.2654,38.2654,38.2227,38.2227,1488.0
2016-04-25 12:40:00,44.75,44.77,44.75,44.77,4569.0,38.2313,38.2484,38.2313,38.2484,4569.0
2016-04-25 12:45:00,44.76,44.78,44.76,44.78,2700.0,38.2398,38.2569,38.2398,38.2569,2700.0
2016-04-25 12:50:00,44.78,44.84,44.78,44.84,4168.0,38.2569,38.3082,38.2569,38.3082,4168.0
2016-04-25 12:55:00,44.84,44.85,44.84,44.84,1300.0,38.3082,38.3167,38.3082,38.3082,1300.0
2016-04-25 13:00:00,44.84,44.88,44.84,44.86,2914.0,38.3082,38.3423,38.3082,38.3252,2914.0
2016-04-25 13:05:00,44.85,44.86,44.85,44.86,1611.0,38.3167,38.3252,38.3167,38.3252,1611.0
2016-04-25 13:10:00,44.85,44.88,44.83,44.88,3791.0,38.3167,38.3423,38.2996,38.3423,3791.0
2016-04-25 13:15:00,44.89,44.91,44.89,44.9,1219.0,38.3509,38.368,38.3509,38.3594,1219.0
2016-04-25 13:20:00,44.9,44.92,44.89,44.89,4400.0,38.3594,38.3765,38.3509,38.3509,4400.0
2016-04-25 13:25:00,44.89,44.9,44.89,44.89,935.0,38.3509,38.3594,38.3509,38.3509,935.0
2016-04-25 13:30:00,44.89,44.89,44.85,44.85,4322.0,38.3509,38.3509,38.3167,38.3167,4322.0
2016-04-25 13:35:00,44.84,44.84,44.83,44.84,2716.0,38.3082,38.3082,38.2996,38.3082,2716.0
2016-04-25 13:40:00,44.84,44.85,44.84,44.84,2867.0,38.3082,38.3167,38.3082,38.3082,2867.0
2016-04-25 13:45:00,44.84,44.86,44.84,44.85,8137.0,38.3082,38.3252,38.3082,38.3167,8137.0
2016-04-25 13:50:00,44.85,44.88,44.85,44.86,20873.0,38.3167,38.3423,38.3167,38.3252,20873.0
2016-04-25 13:55:00,44.87,44.88,44.85,44.85,9355.0,38.3338,38.3423,38.3167,38.3167,9355.0
2016-04-25 14:00:00,44.85,44.86,44.83,44.83,7226.0,38.3167,38.3252,38.2996,38.2996,7226.0
2016-04-25 14:05:00,44.83,44.83,44.78,44.79,3513.0,38.2996,38.2996,38.2569,38.2654,3513.0
2016-04-25 14:10:00,44.79,44.79,44.78,44.78,917.0,38.2654,38.2654,38.2569,38.2569,917.0
2016-04-25 14:15:00,44.79,44.8,44.78,44.8,2744.0,38.2654,38.274,38.2569,38.274,2744.0
2016-04-25 14:20:00,44.79,44.8,44.78,44.8,8458.0,38.2654,38.274,38.2569,38.274,8458.0
2016-04-25 14:25:00,44.79,44.81,44.79,44.81,3551.0,38.2654,38.2825,38.2654,38.2825,3551.0
2016-04-25 14:30:00,44.81,44.82,44.8,44.81,2230.0,38.2825,38.2911,38.274,38.2825,2230.0
2016-04-25 14:35:00,44.82,44.85,44.82,44.84,7333.0,38.2911,38.3167,38.2911,38.3082,7333.0
2016-04-25 14:40:00,44.83,44.83,44.82,44.82,5035.0,38.2996,38.2996,38.2911,38.2911,5035.0
2016-04-25 14:45:00,44.81,44.82,44.8,44.81,3924.0,38.2825,38.2911,38.274,38.2825,3924.0
2016-04-25 14:50:00,44.8,44.8,44.78,44.78,3263.0,38.274,38.274,38.2569,38.2569,3263.0
2016-04-25 14:55:00,44.78,44.81,44.78,44.81,9208.0,38.2569,38.2825,38.2569,38.2825,9208.0
2016-04-25 15:00:00,44.81,44.82,44.78,44.8,4325.0,38.2825,38.2911,38.2569,38.274,4325.0
2016-04-25 15:05:00,44.79,44.8,44.78,44.78,4608.0,38.2654,38.274,38.2569,38.2569,4608.0
2016-04-25 15:10:00,44.78,44.79,44.77,44.78,6454.0,38.2569,38.2654,38.2484,38.2569,6454.0
2016-04-25 15:15:00,44.78,44.81,44.77,44.81,5767.0,38.2569,38.2825,38.2484,38.2825,5767.0
2016-04-25 15:20:00,44.8,44.81,44.79,44.8,19800.0,38.274,38.2825,38.2654,38.274,19800.0
2016-04-25 15:25:00,44.8,44.85,44.8,44.85,10767.0,38.274,38.3167,38.274,38.3167,10767.0
2016-04-25 15:30:00,44.84,44.88,44.84,44.88,29489.0,38.3082,38.3423,38.3082,38.3423,29489.0
2016-04-25 15:35:00,44.88,44.89,44.86,44.89,20790.0,38.3423,38.3509,38.3252,38.3509,20790.0
2016-04-25 15:40:00,44.89,44.92,44.87,44.9,15059.0,38.3509,38.3765,38.3338,38.3594,15059.0
2016-04-25 15:45:00,44.9,44.93,44.89,44.92,19050.0,38.3594,38.3851,38.3509,38.3765,19050.0
2016-04-25 15:50:00,44.92,44.92,44.87,44.87,13970.0,38.3765,38.3765,38.3338,38.3338,13970.0
2016-04-25 15:55:00,44.88,44.93,44.88,44.92,50329.0,38.3423,38.3851,38.3423,38.3765,50329.0
2016-04-26 09:30:00,44.98,45.08,44.95,45.0,5943.0,38.4278,38.5132,38.4021,38.4449,5943.0
2016-04-26 09:35:00,45.01,45.03,44.95,44.95,9620.0,38.4534,38.4705,38.4021,38.4021,9620.0
2016-04-26 09:40:00,44.96,44.96,44.88,44.92,14488.0,38.4107,38.4107,38.3423,38.3765,14488.0
2016-04-26 09:45:00,44.92,45.02,44.92,45.02,6285.0,38.3765,38.4619,38.3765,38.4619,6285.0
2016-04-26 09:50:00,45.02,45.09,44.98,45.09,4395.0,38.4619,38.5217,38.4278,38.5217,4395.0
2016-04-26 09:55:00,45.08,45.16,45.05,45.15,6098.0,38.5132,38.5815,38.4876,38.573,6098.0
2016-04-26 10:00:00,45.15,45.17,45.09,45.09,4000.0,38.573,38.5901,38.5217,38.5217,4000.0
2016-04-26 10:05:00,45.09,45.11,45.03,45.06,6109.0,38.5217,38.5388,38.4705,38.4961,6109.0
2016-04-26 10:10:00,45.07,45.08,44.98,44.99,5668.0,38.5047,38.5132,38.4278,38.4363,5668.0
2016-04-26 10:15:00,45.0,45.0,44.98,45.0,6353.0,38.4449,38.4449,38.4278,38.4449,6353.0
2016-04-26 10:20:00,44.99,45.01,44.98,44.99,9608.0,38.4363,38.4534,38.4278,38.4363,9608.0
2016-04-26 10:25:00,44.99,44.99,44.84,44.84,7500.0,38.4363,38.4363,38.3082,38.3082,7500.0
2016-04-26 10:30:00,44.84,44.86,44.81,44.81,4011.0,38.3082,38.3252,38.2825,38.2825,4011.0
2016-04-26 10:35:00,44.82,44.83,44.79,44.79,1100.0,38.2911,38.2996,38.2654,38.2654,1100.0
2016-04-26 10:40:00,44.8,44.85,44.8,44.85,5707.0,38.274,38.3167,38.274,38.3167,5707.0
2016-04-26 10:45:00,44.85,44.88,44.84,44.87,4077.0,38.3167,38.3423,38.3082,38.3338,4077.0
2016-04-26 10:50:00,44.87,44.91,44.82,44.89,5900.0,38.3338,38.368,38.2911,38.3509,5900.0
2016-04-26 10:55:00,44.89,44.91,44.87,44.89,9565.0,38.3509,38.368,38.3338,38.3509,9565.0
2016-04-26 11:00:00,44.89,44.9,44.86,44.86,4050.0,38.3509,38.3594,38.3252,38.3252,4050.0
2016-04-26 11:05:00,44.87,44.93,44.87,44.93,6118.0,38.3338,38.3851,38.3338,38.3851,6118.0
2016-04-26 11:10:00,44.97,45.04,44.97,45.02,18068.0,38.4192,38.479,38.4192,38.4619,18068.0
2016-04-26 11:15:00,45.03,45.07,45.02,45.05,6870.0,38.4705,38.5047,38.4619,38.4876,6870.0
2016-04-26 11:20:00,45.05,45.06,45.04,45.05,10301.0,38.4876,38.4961,38.479,38.4876,10301.0
2016-04-26 11:25:00,45.05,45.07,45.05,45.06,3600.0,38.4876,38.5047,38.4876,38.4961,3600.0
2016-04-26 11:30:00,45.06,45.06,45.03,45.04,2200.0,38.4961,38.4961,38.4705,38.479,2200.0
2016-04-26 11:35:00,45.04,45.06,45.02,45.02,17320.0,38.479,38.4961,38.4619,38.4619,17320.0
2016-04-26 11:40:00,45.04,45.04,45.0,45.01,1505.0,38.479,38.479,38.4449,38.4534,1505.0
2016-04-26 11:45:00,45.02,45.02,44.97,45.01,7017.0,38.4619,38.4619,38.4192,38.4534,7017.0
2016-04-26 11:50:00,45.02,45.04,45.01,45.03,5099.0,38.4619,38.479,38.4534,38.4705,5099.0
2016-04-26 11:55:00,45.04,45.12,45.03,45.12,3600.0,38.479,38.5474,38.4705,38.5474,3600.0
2016-04-26 12:00:00,45.12,45.12,45.09,45.11,2874.0,38.5474,38.5474,38.5217,38.5388,2874.0
2016-04-26 12:05:00,45.12,45.13,45.1,45.11,2102.0,38.5474,38.5559,38.5303,38.5388,2102.0
2016-04-26 12:10:00,45.11,45.13,45.11,45.13,1886.0,38.5388,38.5559,38.5388,38.5559,1886.0
2016-04-26 12:15:00,45.13,45.17,45.13,45.16,2503.0,38.5559,38.5901,38.5559,38.5815,2503.0
2016-04-26 12:20:00,45.16,45.17,45.12,45.12,1500.0,38.5815,38.5901,38.5474,38.5474,1500.0
2016-04-26 12:25:00,45.13,45.13,45.11,45.11,1600.0,38.5559,38.5559,38.5388,38.5388,1600.0
2016-04-26 12:30:00,45.11,45.12,45.1,45.1,1737.0,38.5388,38.5474,38.5303,38.5303,1737.0
2016-04-26 12:35:00,45.1,45.1,45.06,45.07,1392.0,38.5303,38.5303,38.4961,38.5047,1392.0
2016-04-26 12:40:00,45.06,45.08,45.06,45.06,2307.0,38.4961,38.5132,38.4961,38.4961,2307.0
2016-04-26 12:45:00,45.07,45.08,45.06,45.08,2227.0,38.5047,38.5132,38.4961,38.5132,2227.0
2016-04-26 12:50:00,45.09,45.11,45.08,45.08,1436.0,38.5217,38.5388,38.5132,38.5132,1436.0
2016-04-26 12:55:00,45.07,45.08,45.06,45.07,1646.0,38.5047,38.5132,38.4961,38.5047,1646.0
2016-04-26 13:00:00,45.07,45.07,45.03,45.03,1966.0,38.5047,38.5047,38.4705,38.4705,1966.0
2016-04-26 13:05:00,45.03,45.04,45.03,45.03,1800.0,38.4705,38.479,38.4705,38.4705,1800.0
2016-04-26 13:10:00,45.03,45.04,45.01,45.02,1267.0,38.4705,38.479,38.4534,38.4619,1267.0
2016-04-26 13:15:00,45.03,45.07,45.03,45.06,2105.0,38.4705,38.5047,38.4705,38.4961,2105.0
2016-04-26 13:20:00,45.06,45.07,45.06,45.07,200.0,38.4961,38.5047,38.4961,38.5047,200.0
2016-04-26 13:25:00,45.06,45.06,45.05,45.05,1916.0,38.4961,38.4961,38.4876,38.4876,1916.0
2016-04-26 13:30:00,45.05,45.06,45.04,45.05,2390.0,38.4876,38.4961,38.479,38.4876,2390.0
2016-04-26 13:35:00,45.05,45.05,45.04,45.04,1200.0,38.4876,38.4876,38.479,38.479,1200.0
2016-04-26 13:40:00,45.03,45.03,44.97,44.99,9197.0,38.4705,38.4705,38.4192,38.4363,9197.0
2016-04-26 13:45:00,44.99,44.99,44.99,44.99,978.0,38.4363,38.4363,38.4363,38.4363,978.0
2016-04-26 13:50:00,45.0,45.01,44.99,45.0,1714.0,38.4449,38.4534,38.4363,38.4449,1714.0
2016-04-26 13:55:00,45.01,45.02,45.01,45.02,1100.0,38.4534,38.4619,38.4534,38.4619,1100.0
2016-04-26 14:00:00,45.02,45.03,45.01,45.02,2685.0,38.4619,38.4705,38.4534,38.4619,2685.0
2016-04-26 14:05:00,45.02,45.02,45.0,45.01,2100.0,38.4619,38.4619,38.4449,38.4534,2100.0
2016-04-26 14:10:00,45.01,45.02,45.0,45.02,3300.0,38.4534,38.4619,38.4449,38.4619,3300.0
2016-04-26 14:15:00,45.02,45.03,45.0,45.03,7584.0,38.4619,38.4705,38.4449,38.4705,7584.0
2016-04-26 14:20:00,45.04,45.05,45.03,45.05,3513.0,38.479,38.4876,38.4705,38.4876,3513.0
2016-04-26 14:25:00,45.05,45.07,45.03,45.03,3222.0,38.4876,38.5047,38.4705,38.4705,3222.0
2016-04-26 14:30:00,45.02,45.04,45.02,45.03,2100.0,38.4619,38.479,38.4619,38.4705,2100.0
2016-04-26 14:35:00,45.04,45.04,45.01,45.01,3631.0,38.479,38.479,38.4534,38.4534,3631.0
2016-04-26 14:40:00,45.02,45.04,45.01,45.03,4924.0,38.4619,38.479,38.4534,38.4705,4924.0
2016-04-26 14:45:00,45.02,45.05,45.01,45.05,4128.0,38.4619,38.4876,38.4534,38.4876,4128.0
2016-04-26 14:50:00,45.04,45.04,45.0,45.01,4020.0,38.479,38.479,38.4449,38.4534,4020.0
2016-04-26 14:55:00,45.02,45.02,45.0,45.02,2700.0,38.4619,38.4619,38.4449,38.4619,2700.0
2016-04-26 15:00:00,45.02,45.03,45.01,45.02,3626.0,38.4619,38.4705,38.4534,38.4619,3626.0
2016-04-26 15:05:00,45.02,45.04,45.01,45.04,6419.0,38.4619,38.479,38.4534,38.479,6419.0
2016-04-26 15:10:00,45.04,45.05,45.02,45.03,7404.0,38.479,38.4876,38.4619,38.4705,7404.0
2016-04-26 15:15:00,45.03,45.04,45.01,45.03,10356.0,38.4705,38.479,38.4534,38.4705,10356.0
2016-04-26 15:20:00,45.03,45.04,44.98,44.99,11750.0,38.4705,38.479,38.4278,38.4363,11750.0
2016-04-26 15:25:00,44.99,45.02,44.99,45.01,19940.0,38.4363,38.4619,38.4363,38.4534,19940.0
2016-04-26 15:30:00,45.01,45.04,44.99,45.03,25639.0,38.4534,38.479,38.4363,38.4705,25639.0
2016-04-26 15:35:00,45.03,45.06,45.03,45.05,19636.0,38.4705,38.4961,38.4705,38.4876,19636.0
2016-04-26 15:40:00,45.06,45.13,45.05,45.12,16450.0,38.4961,38.5559,38.4876,38.5474,16450.0
2016-04-26 15:45:00,45.14,45.14,45.1,45.1,27189.0,38.5645,38.5645,38.5303,38.5303,27189.0
2016-04-26 15:50:00,45.11,45.11,45.07,45.08,18493.0,38.5388,38.5388,38.5047,38.5132,18493.0
2016-04-26 15:55:00,45.09,45.13,45.07,45.09,52707.0,38.5217,38.5559,38.5047,38.5217,52707.0
2016-04-27 09:30:00,45.16,45.2,45.02,45.2,5415.0,38.5815,38.6157,38.4619,38.6157,5415.0
2016-04-27 09:35:00,45.14,45.41,45.14,45.41,3400.0,38.5645,38.7951,38.5645,38.7951,3400.0
2016-04-27 09:40:00,45.41,45.44,45.18,45.23,6435.0,38.7951,38.8208,38.5986,38.6414,6435.0
2016-04-27 09:45:00,45.24,45.3,45.17,45.29,4080.0,38.6499,38.7012,38.5901,38.6926,4080.0
2016-04-27 09:50:00,45.28,45.29,45.09,45.09,4301.0,38.6841,38.6926,38.5217,38.5217,4301.0
2016-04-27 09:55:00,45.12,45.22,45.12,45.21,2532.0,38.5474,38.6328,38.5474,38.6243,2532.0
2016-04-27 10:00:00,45.23,45.26,45.21,45.21,5335.0,38.6414,38.667,38.6243,38.6243,5335.0
2016-04-27 10:05:00,45.19,45.2,45.12,45.15,2900.0,38.6072,38.6157,38.5474,38.573,2900.0
2016-04-27 10:10:00,45.15,45.17,45.13,45.16,2324.0,38.573,38.5901,38.5559,38.5815,2324.0
2016-04-27 10:15:00,45.15,45.21,45.15,45.19,2450.0,38.573,38.6243,38.573,38.6072,2450.0
2016-04-27 10:20:00,45.19,45.2,45.15,45.15,6565.0,38.6072,38.6157,38.573,38.573,6565.0
2016-04-27 10:25:00,45.16,45.18,45.13,45.14,2858.0,38.5815,38.5986,38.5559,38.5645,2858.0
2016-04-27 10:30:00,45.13,45.14,45.1,45.14,4585.0,38.5559,38.5645,38.5303,38.5645,4585.0
2016-04-27 10:35:00,45.13,45.13,45.12,45.12,2176.0,38.5559,38.5559,38.5474,38.5474,2176.0
2016-04-27 10:40:00,45.09,45.11,45.09,45.1,3400.0,38.5217,38.5388,38.5217,38.5303,3400.0
2016-04-27 10:45:00,45.11,45.11,45.09,45.11,3936.0,38.5388,38.5388,38.5217,38.5388,3936.0
2016-04-27 10:50:00,45.1,45.1,45.07,45.07,2880.0,38.5303,38.5303,38.5047,38.5047,2880.0
2016-04-27 10:55:00,45.07,45.09,45.07,45.09,1600.0,38.5047,38.5217,38.5047,38.5217,1600.0
2016-04-27 11:00:00,45.08,45.16,45.08,45.16,1883.0,38.5132,38.5815,38.5132,38.5815,1883.0
2016-04-27 11:05:00,45.18,45.18,45.14,45.15,2767.0,38.5986,38.5986,38.5645,38.573,2767.0
2016-04-27 11:10:00,45.15,45.18,45.15,45.17,1500.0,38.573,38.5986,38.573,38.5901,1500.0
2016-04-27 11:15:00,45.18,45.19,45.15,45.17,4000.0,38.5986,38.6072,38.573,38.5901,4000.0
2016-04-27 11:20:00,45.16,45.16,45.11,45.12,8908.0,38.5815,38.5815,38.5388,38.5474,8908.0
2016-04-27 11:25:00,45.12,45.12,45.07,45.09,7652.0,38.5474,38.5474,38.5047,38.5217,7652.0
2016-04-27 11:30:00,45.1,45.16,45.09,45.16,3300.0,38.5303,38.5815,38.5217,38.5815,3300.0
2016-04-27 11:35:00,45.17,45.26,45.16,45.26,1578.0,38.5901,38.667,38.5815,38.667,1578.0
2016-04-27 11:40:00,45.25,45.25,45.23,45.24,2200.0,38.6584,38.6584,38.6414,38.6499,2200.0
2016-04-27 11:45:00,45.24,45.24,45.16,45.16,3967.0,38.6499,38.6499,38.5815,38.5815,3967.0
2016-04-27 11:50:00,45.17,45.17,45.14,45.15,2600.0,38.5901,38.5901,38.5645,38.573,2600.0
2016-04-27 11:55:00,45.15,45.15,45.14,45.15,2500.0,38.573,38.573,38.5645,38.573,2500.0
2016-04-27 12:00:00,45.15,45.17,45.14,45.17,3600.0,38.573,38.5901,38.5645,38.5901,3600.0
2016-04-27 12:05:00,45.19,45.19,45.15,45.15,3600.0,38.6072,38.6072,38.573,38.573,3600.0
2016-04-27 12:10:00,45.15,45.15,45.12,45.13,1669.0,38.573,38.573,38.5474,38.5559,1669.0
2016-04-27 12:15:00,45.13,45.13,45.11,45.11,1411.0,38.5559,38.5559,38.5388,38.5388,1411.0
2016-04-27 12:20:00,45.11,45.15,45.11,45.15,3100.0,38.5388,38.573,38.5388,38.573,3100.0
2016-04-27 12:25:00,45.13,45.16,45.11,45.11,5188.0,38.5559,38.5815,38.5388,38.5388,5188.0
2016-04-27 12:30:00,45.12,45.13,45.11,45.13,1912.0,38.5474,38.5559,38.5388,38.5559,1912.0
2016-04-27 12:35:00,45.12,45.13,45.1,45.1,1945.0,38.5474,38.5559,38.5303,38.5303,1945.0
2016-04-27 12:40:00,45.11,45.11,45.09,45.09,1737.0,38.5388,38.5388,38.5217,38.5217,1737.0
2016-04-27 12:45:00,45.09,45.09,45.07,45.08,1400.0,38.5217,38.5217,38.5047,38.5132,1400.0
2016-04-27 12:50:00,45.08,45.09,45.07,45.08,1769.0,38.5132,38.5217,38.5047,38.5132,1769.0
2016-04-27 12:55:00,45.09,45.09,45.08,45.09,1600.0,38.5217,38.5217,38.5132,38.5217,1600.0
2016-04-27 13:00:00,45.1,45.12,45.1,45.12,1521.0,38.5303,38.5474,38.5303,38.5474,1521.0
2016-04-27 13:05:00,45.12,45.14,45.12,45.14,1321.0,38.5474,38.5645,38.5474,38.5645,1321.0
2016-04-27 13:10:00,45.14,45.15,45.09,45.11,12788.0,38.5645,38.573,38.5217,38.5388,12788.0
2016-04-27 13:15:00,45.11,45.13,45.08,45.08,3937.0,38.5388,38.5559,38.5132,38.5132,3937.0
2016-04-27 13:20:00,45.07,45.07,45.02,45.02,3492.0,38.5047,38.5047,38.4619,38.4619,3492.0
2016-04-27 13:25:00,45.02,45.04,45.02,45.03,3996.0,38.4619,38.479,38.4619,38.4705,3996.0
2016-04-27 13:30:00,45.04,45.04,45.03,45.04,3378.0,38.479,38.479,38.4705,38.479,3378.0
2016-04-27 13:35:00,45.04,45.06,45.04,45.05,1958.0,38.479,38.4961,38.479,38.4876,1958.0
2016-04-27 13:40:00,45.06,45.06,45.04,45.04,900.0,38.4961,38.4961,38.479,38.479,900.0
2016-04-27 13:45:00,45.04,45.08,45.04,45.08,2653.0,38.479,38.5132,38.479,38.5132,2653.0
2016-04-27 13:50:00,45.07,45.08,45.07,45.07,2171.0,38.5047,38.5132,38.5047,38.5047,2171.0
2016-04-27 13:55:00,45.08,45.13,45.08,45.11,8489.0,38.5132,38.5559,38.5132,38.5388,8489.0
2016-04-27 14:00:00,45.13,45.13,45.04,45.04,8814.0,38.5559,38.5559,38.479,38.479,8814.0
2016-04-27 14:05:00,45.03,45.12,45.01,45.12,9215.0,38.4705,38.5474,38.4534,38.5474,9215.0
2016-04-27 14:10:00,45.13,45.14,45.08,45.09,2408.0,38.5559,38.5645,38.5132,38.5217,2408.0
2016-04-27 14:15:00,45.09,45.15,45.09,45.15,2674.0,38.5217,38.573,38.5217,38.573,2674.0
2016-04-27 14:20:00,45.14,45.17,45.14,45.15,2534.0,38.5645,38.5901,38.5645,38.573,2534.0
2016-04-27 14:25:00,45.15,45.15,45.11,45.11,5838.0,38.573,38.573,38.5388,38.5388,5838.0
2016-04-27 14:30:00,45.1,45.1,45.05,45.05,3398.0,38.5303,38.5303,38.4876,38.4876,3398.0
2016-04-27 14:35:00,45.06,45.08,45.04,45.04,2881.0,38.4961,38.5132,38.479,38.479,2881.0
2016-04-27 14:40:00,45.06,45.08,45.05,45.08,2411.0,38.4961,38.5132,38.4876,38.5132,2411.0
2016-04-27 14:45:00,45.08,45.09,45.05,45.07,5500.0,38.5132,38.5217,38.4876,38.5047,5500.0
2016-04-27 14:50:00,45.06,45.18,45.06,45.18,3797.0,38.4961,38.5986,38.4961,38.5986,3797.0
2016-04-27 14:55:00,45.17,45.2,45.17,45.18,13909.0,38.5901,38.6157,38.5901,38.5986,13909.0
2016-04-27 15:00:00,45.17,45.24,45.17,45.24,4925.0,38.5901,38.6499,38.5901,38.6499,4925.0
2016-04-27 15:05:00,45.23,45.23,45.15,45.15,4529.0,38.6414,38.6414,38.573,38.573,4529.0
2016-04-27 15:10:00,45.14,45.18,45.13,45.17,7297.0,38.5645,38.5986,38.5559,38.5901,7297.0
2016-04-27 15:15:00,45.18,45.2,45.16,45.19,5600.0,38.5986,38.6157,38.5815,38.6072,5600.0
2016-04-27 15:20:00,45.2,45.22,45.19,45.21,3300.0,38.6157,38.6328,38.6072,38.6243,3300.0
2016-04-27 15:25:00,45.22,45.22,45.17,45.19,12855.0,38.6328,38.6328,38.5901,38.6072,12855.0
2016-04-27 15:30:00,45.2,45.21,45.19,45.2,5103.0,38.6157,38.6243,38.6072,38.6157,5103.0
2016-04-27 15:35:00,45.2,45.24,45.2,45.23,10228.0,38.6157,38.6499,38.6157,38.6414,10228.0
2016-04-27 15:40:00,45.22,45.22,45.18,45.2,12420.0,38.6328,38.6328,38.5986,38.6157,12420.0
2016-04-27 15:45:00,45.2,45.21,45.18,45.19,18554.0,38.6157,38.6243,38.5986,38.6072,18554.0
2016-04-27 15:50:00,45.19,45.19,45.15,45.15,15662.0,38.6072,38.6072,38.573,38.573,15662.0
2016-04-27 15:55:00,45.15,45.16,45.12,45.13,24013.0,38.573,38.5815,38.5474,38.5559,24013.0
2016-04-28 09:30:00,44.86,44.92,44.5,44.74,7267.0,38.3252,38.3765,38.0177,38.2227,7267.0
2016-04-28 09:35:00,44.65,44.78,44.65,44.78,300.0,38.1458,38.2569,38.1458,38.2569,300.0
2016-04-28 09:40:00,44.68,44.81,44.68,44.81,2411.0,38.1715,38.2825,38.1715,38.2825,2411.0
2016-04-28 09:45:00,44.84,44.88,44.83,44.86,1145.0,38.3082,38.3423,38.2996,38.3252,1145.0
2016-04-28 09:50:00,44.9,44.95,44.82,44.84,5875.0,38.3594,38.4021,38.2911,38.3082,5875.0
2016-04-28 09:55:00,44.86,44.86,44.78,44.78,7130.0,38.3252,38.3252,38.2569,38.2569,7130.0
2016-04-28 10:00:00,44.78,44.8,44.75,44.77,4872.0,38.2569,38.274,38.2313,38.2484,4872.0
2016-04-28 10:05:00,44.78,44.8,44.74,44.76,9500.0,38.2569,38.274,38.2227,38.2398,9500.0
2016-04-28 10:10:00,44.76,44.78,44.7,44.71,12146.0,38.2398,38.2569,38.1886,38.1971,12146.0
2016-04-28 10:15:00,44.73,44.73,44.64,44.65,7300.0,38.2142,38.2142,38.1373,38.1458,7300.0
2016-04-28 10:20:00,44.65,44.65,44.61,44.65,9100.0,38.1458,38.1458,38.1117,38.1458,9100.0
2016-04-28 10:25:00,44.62,44.65,44.61,44.63,16490.0,38.1202,38.1458,38.1117,38.1288,16490.0
2016-04-28 10:30:00,44.64,44.67,44.62,44.67,24185.0,38.1373,38.1629,38.1202,38.1629,24185.0
2016-04-28 10:35:00,44.67,44.74,44.67,44.74,9773.0,38.1629,38.2227,38.1629,38.2227,9773.0
2016-04-28 10:40:00,44.76,44.78,44.74,44.75,9748.0,38.2398,38.2569,38.2227,38.2313,9748.0
2016-04-28 10:45:00,44.75,44.87,44.75,44.79,14300.0,38.2313,38.3338,38.2313,38.2654,14300.0
2016-04-28 10:50:00,44.78,44.79,44.71,44.76,6805.0,38.2569,38.2654,38.1971,38.2398,6805.0
2016-04-28 10:55:00,44.77,44.83,44.77,44.81,5200.0,38.2484,38.2996,38.2484,38.2825,5200.0
2016-04-28 11:00:00,44.81,44.82,44.78,44.78,3700.0,38.2825,38.2911,38.2569,38.2569,3700.0
2016-04-28 11:05:00,44.8,44.82,44.78,44.82,6722.0,38.274,38.2911,38.2569,38.2911,6722.0
2016-04-28 11:10:00,44.83,44.86,44.81,44.85,4890.0,38.2996,38.3252,38.2825,38.3167,4890.0
2016-04-28 11:15:00,44.86,44.87,44.83,44.83,5043.0,38.3252,38.3338,38.2996,38.2996,5043.0
2016-04-28 11:20:00,44.85,44.88,44.82,44.85,10399.0,38.3167,38.3423,38.2911,38.3167,10399.0
2016-04-28 11:25:00,44.85,44.86,44.79,44.8,7001.0,38.3167,38.3252,38.2654,38.274,7001.0
2016-04-28 11:30:00,44.8,44.81,44.73,44.76,17430.0,38.274,38.2825,38.2142,38.2398,17430.0
2016-04-28 11:35:00,44.76,44.76,44.72,44.73,8100.0,38.2398,38.2398,38.2056,38.2142,8100.0
2016-04-28 11:40:00,44.73,44.75,44.72,44.73,5840.0,38.2142,38.2313,38.2056,38.2142,5840.0
2016-04-28 11:45:00,44.73,44.74,44.73,44.73,2600.0,38.2142,38.2227,38.2142,38.2142,2600.0
2016-04-28 11:50:00,44.73,44.74,44.71,44.71,6437.0,38.2142,38.2227,38.1971,38.1971,6437.0
2016-04-28 11:55:00,44.7,44.71,44.67,44.69,4426.0,38.1886,38.1971,38.1629,38.18,4426.0
2016-04-28 12:00:00,44.69,44.73,44.68,44.73,4615.0,38.18,38.2142,38.1715,38.2142,4615.0
2016-04-28 12:05:00,44.72,44.74,44.7,44.71,17592.0,38.2056,38.2227,38.1886,38.1971,17592.0
2016-04-28 12:10:00,44.71,44.72,44.68,44.7,17490.0,38.1971,38.2056,38.1715,38.1886,17490.0
2016-04-28 12:15:00,44.7,44.7,44.66,44.67,6661.0,38.1886,38.1886,38.1544,38.1629,6661.0
2016-04-28 12:20:00,44.67,44.72,44.67,44.7,11031.0,38.1629,38.2056,38.1629,38.1886,11031.0
2016-04-28 12:25:00,44.69,44.72,44.68,44.69,9226.0,38.18,38.2056,38.1715,38.18,9226.0
2016-04-28 12:30:00,44.7,44.7,44.67,44.67,8913.0,38.1886,38.1886,38.1629,38.1629,8913.0
2016-04-28 12:35:00,44.67,44.69,44.66,44.66,7744.0,38.1629,38.18,38.1544,38.1544,7744.0
2016-04-28 12:40:00,44.67,44.7,44.67,44.69,9120.0,38.1629,38.1886,38.1629,38.18,9120.0
2016-04-28 12:45:00,44.68,44.72,44.68,44.71,6653.0,38.1715,38.2056,38.1715,38.1971,6653.0
2016-04-28 12:50:00,44.7,44.74,44.7,44.71,5566.0,38.1886,38.2227,38.1886,38.1971,5566.0
2016-04-28 12:55:00,44.73,44.74,44.71,44.72,3839.0,38.2142,38.2227,38.1971,38.2056,3839.0
2016-04-28 13:00:00,44.73,44.73,44.7,44.71,8285.0,38.2142,38.2142,38.1886,38.1971,8285.0
2016-04-28 13:05:00,44.72,44.74,44.71,44.73,8103.0,38.2056,38.2227,38.1971,38.2142,8103.0
2016-04-28 13:10:00,44.72,44.72,44.68,44.68,7901.0,38.2056,38.2056,38.1715,38.1715,7901.0
2016-04-28 13:15:00,44.68,44.69,44.68,44.69,2052.0,38.1715,38.18,38.1715,38.18,2052.0
2016-04-28 13:20:00,44.68,44.69,44.67,44.69,3663.0,38.1715,38.18,38.1629,38.18,3663.0
2016-04-28 13:25:00,44.69,44.72,44.69,44.71,8666.0,38.18,38.2056,38.18,38.1971,8666.0
2016-04-28 13:30:00,44.7,44.72,44.69,44.72,6245.0,38.1886,38.2056,38.18,38.2056,6245.0
2016-04-28 13:35:00,44.72,44.78,44.71,44.77,7183.0,38.2056,38.2569,38.1971,38.2484,7183.0
2016-04-28 13:40:00,44.77,44.77,44.69,44.69,8784.0,38.2484,38.2484,38.18,38.18,8784.0
2016-04-28 13:45:00,44.69,44.69,44.67,44.69,4332.0,38.18,38.18,38.1629,38.18,4332.0
2016-04-28 13:50:00,44.69,44.69,44.67,44.68,6606.0,38.18,38.18,38.1629,38.1715,6606.0
2016-04-28 13:55:00,44.68,44.69,44.66,44.67,7393.0,38.1715,38.18,38.1544,38.1629,7393.0
2016-04-28 14:00:00,44.68,44.7,44.68,44.7,8669.0,38.1715,38.1886,38.1715,38.1886,8669.0
2016-04-28 14:05:00,44.7,44.7,44.68,44.7,9373.0,38.1886,38.1886,38.1715,38.1886,9373.0
2016-04-28 14:10:00,44.7,44.71,44.69,44.71,15292.0,38.1886,38.1971,38.18,38.1971,15292.0
2016-04-28 14:15:00,44.7,44.71,44.69,44.7,8652.0,38.1886,38.1971,38.18,38.1886,8652.0
2016-04-28 14:20:00,44.69,44.7,44.68,44.69,9223.0,38.18,38.1886,38.1715,38.18,9223.0
2016-04-28 14:25:00,44.68,44.7,44.67,44.68,6385.0,38.1715,38.1886,38.1629,38.1715,6385.0
2016-04-28 14:30:00,44.68,44.71,44.67,44.7,7115.0,38.1715,38.1971,38.1629,38.1886,7115.0
2016-04-28 14:35:00,44.7,44.7,44.68,44.69,5025.0,38.1886,38.1886,38.1715,38.18,5025.0
2016-04-28 14:40:00,44.69,44.71,44.68,44.69,9409.0,38.18,38.1971,38.1715,38.18,9409.0
2016-04-28 14:45:00,44.69,44.69,44.66,44.66,3464.0,38.18,38.18,38.1544,38.1544,3464.0
2016-04-28 14:50:00,44.66,44.66,44.61,44.64,8513.0,38.1544,38.1544,38.1117,38.1373,8513.0
2016-04-28 14:55:00,44.63,44.64,44.62,44.63,3709.0,38.1288,38.1373,38.1202,38.1288,3709.0
2016-04-28 15:00:00,44.62,44.63,44.53,44.55,18026.0,38.1202,38.1288,38.0433,38.0604,18026.0
2016-04-28 15:05:00,44.58,44.58,44.56,44.57,5173.0,38.086,38.086,38.069,38.0775,5173.0
2016-04-28 15:10:00,44.56,44.57,44.48,44.48,9820.0,38.069,38.0775,38.0006,38.0006,9820.0
2016-04-28 15:15:00,44.48,44.48,44.43,44.45,13546.0,38.0006,38.0006,37.9579,37.975,13546.0
2016-04-28 15:20:00,44.45,44.46,44.42,44.42,10805.0,37.975,37.9835,37.9493,37.9493,10805.0
2016-04-28 15:25:00,44.42,44.42,44.35,44.37,22732.0,37.9493,37.9493,37.8895,37.9066,22732.0
2016-04-28 15:30:00,44.38,44.41,44.37,44.4,18063.0,37.9152,37.9408,37.9066,37.9323,18063.0
2016-04-28 15:35:00,44.41,44.47,44.4,44.46,25474.0,37.9408,37.9921,37.9323,37.9835,25474.0
2016-04-28 15:40:00,44.47,44.48,44.43,44.44,32043.0,37.9921,38.0006,37.9579,37.9664,32043.0
2016-04-28 15:45:00,44.43,44.44,44.43,44.44,21464.0,37.9579,37.9664,37.9579,37.9664,21464.0
2016-04-28 15:50:00,44.43,44.43,44.36,44.41,47085.0,37.9579,37.9579,37.8981,37.9408,47085.0
2016-04-28 15:55:00,44.41,44.42,44.37,44.41,69280.0,37.9408,37.9493,37.9066,37.9408,69280.0
2016-04-29 09:30:00,45.68,46.25,45.32,46.25,28580.0,39.0258,39.5128,38.7182,39.5128,28580.0
2016-04-29 09:35:00,46.25,46.25,45.74,45.9,16549.0,39.5128,39.5128,39.0771,39.2138,16549.0
2016-04-29 09:40:00,45.9,46.15,45.88,46.15,40902.0,39.2138,39.4273,39.1967,39.4273,40902.0
2016-04-29 09:45:00,46.07,46.35,45.93,46.05,42436.0,39.359,39.5982,39.2394,39.3419,42436.0
2016-04-29 09:50:00,46.04,46.16,46.01,46.01,11760.0,39.3334,39.4359,39.3077,39.3077,11760.0
2016-04-29 09:55:00,46.01,46.08,45.9,46.01,10797.0,39.3077,39.3675,39.2138,39.3077,10797.0
2016-04-29 10:00:00,46.0,46.05,45.96,45.96,24708.0,39.2992,39.3419,39.265,39.265,24708.0
2016-04-29 10:05:00,46.03,46.12,45.97,46.05,21598.0,39.3248,39.4017,39.2736,39.3419,21598.0
2016-04-29 10:10:00,46.12,46.25,46.08,46.21,29895.0,39.4017,39.5128,39.3675,39.4786,29895.0
2016-04-29 10:15:00,46.21,46.32,46.2,46.32,16640.0,39.4786,39.5726,39.4701,39.5726,16640.0
2016-04-29 10:20:00,46.35,46.43,46.3,46.32,10430.0,39.5982,39.6665,39.5555,39.5726,10430.0
2016-04-29 10:25:00,46.32,46.4,46.25,46.4,10500.0,39.5726,39.6409,39.5128,39.6409,10500.0
2016-04-29 10:30:00,46.38,46.41,46.31,46.39,14898.0,39.6238,39.6495,39.564,39.6324,14898.0
2016-04-29 10:35:00,46.38,46.41,46.34,46.37,18700.0,39.6238,39.6495,39.5897,39.6153,18700.0
2016-04-29 10:40:00,46.36,46.38,46.24,46.25,13550.0,39.6067,39.6238,39.5042,39.5128,13550.0
2016-04-29 10:45:00,46.26,46.26,46.16,46.18,18846.0,39.5213,39.5213,39.4359,39.453,18846.0
2016-04-29 10:50:00,46.17,46.26,46.14,46.24,10468.0,39.4444,39.5213,39.4188,39.5042,10468.0
2016-04-29 10:55:00,46.27,46.35,46.27,46.31,23453.0,39.5299,39.5982,39.5299,39.564,23453.0
2016-04-29 11:00:00,46.32,46.33,46.24,46.27,8228.0,39.5726,39.5811,39.5042,39.5299,8228.0
2016-04-29 11:05:00,46.28,46.41,46.27,46.35,9723.0,39.5384,39.6495,39.5299,39.5982,9723.0
2016-04-29 11:10:00,46.35,46.45,46.33,46.43,5171.0,39.5982,39.6836,39.5811,39.6665,5171.0
2016-04-29 11:15:00,46.41,46.41,46.28,46.3,7747.0,39.6495,39.6495,39.5384,39.5555,7747.0
2016-04-29 11:20:00,46.28,46.32,46.23,46.28,12065.0,39.5384,39.5726,39.4957,39.5384,12065.0
2016-04-29 11:25:00,46.3,46.35,46.27,46.3,6411.0,39.5555,39.5982,39.5299,39.5555,6411.0
2016-04-29 11:30:00,46.29,46.31,46.26,46.28,4385.0,39.5469,39.564,39.5213,39.5384,4385.0
2016-04-29 11:35:00,46.28,46.28,46.16,46.2,8453.0,39.5384,39.5384,39.4359,39.4701,8453.0
2016-04-29 11:40:00,46.2,46.22,46.17,46.2,9526.0,39.4701,39.4871,39.4444,39.4701,9526.0
2016-04-29 11:45:00,46.18,46.25,46.17,46.23,7540.0,39.453,39.5128,39.4444,39.4957,7540.0
2016-04-29 11:50:00,46.27,46.32,46.27,46.28,10100.0,39.5299,39.5726,39.5299,39.5384,10100.0
2016-04-29 11:55:00,46.26,46.27,46.22,46.25,4674.0,39.5213,39.5299,39.4871,39.5128,4674.0
2016-04-29 12:00:00,46.21,46.22,46.13,46.13,7000.0,39.4786,39.4871,39.4102,39.4102,7000.0
2016-04-29 12:05:00,46.11,46.12,46.06,46.08,3398.0,39.3932,39.4017,39.3504,39.3675,3398.0
2016-04-29 12:10:00,46.08,46.09,46.0,46.02,10110.0,39.3675,39.3761,39.2992,39.3163,10110.0
2016-04-29 12:15:00,46.03,46.2,46.03,46.2,19365.0,39.3248,39.4701,39.3248,39.4701,19365.0
2016-04-29 12:20:00,46.22,46.38,46.22,46.34,6383.0,39.4871,39.6238,39.4871,39.5897,6383.0
2016-04-29 12:25:00,46.33,46.36,46.31,46.32,6553.0,39.5811,39.6067,39.564,39.5726,6553.0
2016-04-29 12:30:00,46.32,46.32,46.24,46.28,6803.0,39.5726,39.5726,39.5042,39.5384,6803.0
2016-04-29 12:35:00,46.3,46.34,46.28,46.32,7314.0,39.5555,39.5897,39.5384,39.5726,7314.0
2016-04-29 12:40:00,46.32,46.33,46.23,46.25,6618.0,39.5726,39.5811,39.4957,39.5128,6618.0
2016-04-29 12:45:00,46.25,46.25,46.2,46.23,7444.0,39.5128,39.5128,39.4701,39.4957,7444.0
2016-04-29 12:50:00,46.23,46.23,46.15,46.17,14085.0,39.4957,39.4957,39.4273,39.4444,14085.0
2016-04-29 12:55:00,46.18,46.2,46.13,46.16,15403.0,39.453,39.4701,39.4102,39.4359,15403.0
2016-04-29 13:00:00,46.16,46.29,46.15,46.27,8214.0,39.4359,39.5469,39.4273,39.5299,8214.0
2016-04-29 13:05:00,46.27,46.45,46.27,46.43,6323.0,39.5299,39.6836,39.5299,39.6665,6323.0
2016-04-29 13:10:00,46.44,46.45,46.36,46.41,4871.0,39.6751,39.6836,39.6067,39.6495,4871.0
2016-04-29 13:15:00,46.41,46.44,46.35,46.35,7853.0,39.6495,39.6751,39.5982,39.5982,7853.0
2016-04-29 13:20:00,46.35,46.37,46.33,46.34,6500.0,39.5982,39.6153,39.5811,39.5897,6500.0
2016-04-29 13:25:00,46.34,46.35,46.33,46.34,4072.0,39.5897,39.5982,39.5811,39.5897,4072.0
2016-04-29 13:30:00,46.34,46.36,46.28,46.3,10732.0,39.5897,39.6067,39.5384,39.5555,10732.0
2016-04-29 13:35:00,46.29,46.31,46.28,46.3,6115.0,39.5469,39.564,39.5384,39.5555,6115.0
2016-04-29 13:40:00,46.29,46.32,46.28,46.28,5972.0,39.5469,39.5726,39.5384,39.5384,5972.0
2016-04-29 13:45:00,46.28,46.29,46.25,46.27,5253.0,39.5384,39.5469,39.5128,39.5299,5253.0
2016-04-29 13:50:00,46.28,46.28,46.23,46.23,9270.0,39.5384,39.5384,39.4957,39.4957,9270.0
2016-04-29 13:55:00,46.23,46.23,46.19,46.21,7400.0,39.4957,39.4957,39.4615,39.4786,7400.0
2016-04-29 14:00:00,46.2,46.22,46.17,46.17,25116.0,39.4701,39.4871,39.4444,39.4444,25116.0
2016-04-29 14:05:00,46.19,46.19,46.16,46.16,8830.0,39.4615,39.4615,39.4359,39.4359,8830.0
2016-04-29 14:10:00,46.15,46.16,46.09,46.15,25616.0,39.4273,39.4359,39.3761,39.4273,25616.0
2016-04-29 14:15:00,46.15,46.21,46.08,46.21,15966.0,39.4273,39.4786,39.3675,39.4786,15966.0
2016-04-29 14:20:00,46.21,46.22,46.18,46.19,5130.0,39.4786,39.4871,39.453,39.4615,5130.0
2016-04-29 14:25:00,46.19,46.26,46.19,46.23,17239.0,39.4615,39.5213,39.4615,39.4957,17239.0
2016-04-29 14:30:00,46.23,46.23,46.12,46.14,12079.0,39.4957,39.4957,39.4017,39.4188,12079.0
2016-04-29 14:35:00,46.15,46.15,46.09,46.09,7900.0,39.4273,39.4273,39.3761,39.3761,7900.0
2016-04-29 14:40:00,46.09,46.11,46.05,46.05,12987.0,39.3761,39.3932,39.3419,39.3419,12987.0
2016-04-29 14:45:00,46.05,46.06,46.02,46.03,16232.0,39.3419,39.3504,39.3163,39.3248,16232.0
2016-04-29 14:50:00,46.04,46.05,46.0,46.02,9228.0,39.3334,39.3419,39.2992,39.3163,9228.0
2016-04-29 14:55:00,46.02,46.02,45.94,45.97,16610.0,39.3163,39.3163,39.2479,39.2736,16610.0
2016-04-29 15:00:00,45.97,46.03,45.96,45.98,23222.0,39.2736,39.3248,39.265,39.2821,23222.0
2016-04-29 15:05:00,45.97,46.07,45.95,46.07,24134.0,39.2736,39.359,39.2565,39.359,24134.0
2016-04-29 15:10:00,46.07,46.14,46.07,46.14,8795.0,39.359,39.4188,39.359,39.4188,8795.0
2016-04-29 15:15:00,46.13,46.19,45.95,46.11,72522.0,39.4102,39.4615,39.2565,39.3932,72522.0
2016-04-29 15:20:00,46.13,46.15,46.11,46.15,14517.0,39.4102,39.4273,39.3932,39.4273,14517.0
2016-04-29 15:25:00,46.15,46.17,46.08,46.13,34736.0,39.4273,39.4444,39.3675,39.4102,34736.0
2016-04-29 15:30:00,46.13,46.22,46.08,46.14,46232.0,39.4102,39.4871,39.3675,39.4188,46232.0
2016-04-29 15:35:00,46.13,46.23,46.13,46.2,34204.0,39.4102,39.4957,39.4102,39.4701,34204.0
2016-04-29 15:40:00,46.2,46.29,46.17,46.29,53687.0,39.4701,39.5469,39.4444,39.5469,53687.0
2016-04-29 15:45:00,46.31,46.41,46.28,46.3,88569.0,39.564,39.6495,39.5384,39.5555,88569.0
2016-04-29 15:50:00,46.29,46.32,46.25,46.25,146670.0,39.5469,39.5726,39.5128,39.5128,146670.0
2016-04-29 15:55:00,46.26,46.27,45.98,46.1,278185.0,39.5213,39.5299,39.2821,39.3846,278185.0
2016-05-02 09:30:00,46.22,46.5,46.16,46.47,12471.0,39.4871,39.7264,39.4359,39.7007,12471.0
2016-05-02 09:35:00,46.45,46.67,46.36,46.64,25456.0,39.6836,39.8716,39.6067,39.846,25456.0
2016-05-02 09:40:00,46.66,46.66,46.45,46.5,16371.0,39.863,39.863,39.6836,39.7264,16371.0
2016-05-02 09:45:00,46.48,46.52,46.35,46.4,37647.0,39.7093,39.7434,39.5982,39.6409,37647.0
2016-05-02 09:50:00,46.4,46.42,46.33,46.39,50570.0,39.6409,39.658,39.5811,39.6324,50570.0
2016-05-02 09:55:00,46.37,46.55,46.36,46.51,47439.0,39.6153,39.7691,39.6067,39.7349,47439.0
2016-05-02 10:00:00,46.47,46.55,46.4,46.55,18930.0,39.7007,39.7691,39.6409,39.7691,18930.0
2016-05-02 10:05:00,46.56,46.64,46.56,46.63,17524.0,39.7776,39.846,39.7776,39.8374,17524.0
2016-05-02 10:10:00,46.63,46.69,46.59,46.65,8858.0,39.8374,39.8887,39.8032,39.8545,8858.0
2016-05-02 10:15:00,46.67,46.74,46.67,46.69,8719.0,39.8716,39.9314,39.8716,39.8887,8719.0
2016-05-02 10:20:00,46.7,46.71,46.65,46.69,7188.0,39.8972,39.9058,39.8545,39.8887,7188.0
2016-05-02 10:25:00,46.7,46.71,46.56,46.61,12328.0,39.8972,39.9058,39.7776,39.8203,12328.0
2016-05-02 10:30:00,46.61,46.73,46.6,46.69,10341.0,39.8203,39.9228,39.8118,39.8887,10341.0
2016-05-02 10:35:00,46.7,46.7,46.64,46.64,8575.0,39.8972,39.8972,39.846,39.846,8575.0
2016-05-02 10:40:00,46.63,46.67,46.62,46.67,5712.0,39.8374,39.8716,39.8289,39.8716,5712.0
2016-05-02 10:45:00,46.67,46.74,46.67,46.73,7515.0,39.8716,39.9314,39.8716,39.9228,7515.0
2016-05-02 10:50:00,46.73,46.73,46.6,46.62,15805.0,39.9228,39.9228,39.8118,39.8289,15805.0
2016-05-02 10:55:00,46.61,46.64,46.6,46.61,13581.0,39.8203,39.846,39.8118,39.8203,13581.0
2016-05-02 11:00:00,46.62,46.62,46.58,46.62,13271.0,39.8289,39.8289,39.7947,39.8289,13271.0
2016-05-02 11:05:00,46.63,46.75,46.62,46.75,6276.0,39.8374,39.9399,39.8289,39.9399,6276.0
2016-05-02 11:10:00,46.74,46.75,46.72,46.72,9929.0,39.9314,39.9399,39.9143,39.9143,9929.0
2016-05-02 11:15:00,46.73,46.73,46.63,46.64,27970.0,39.9228,39.9228,39.8374,39.846,27970.0
2016-05-02 11:20:00,46.64,46.64,46.56,46.62,20265.0,39.846,39.846,39.7776,39.8289,20265.0
2016-05-02 11:25:00,46.62,46.63,46.55,46.62,22823.0,39.8289,39.8374,39.7691,39.8289,22823.0
2016-05-02 11:30:00,46.63,46.76,46.63,46.76,38415.0,39.8374,39.9485,39.8374,39.9485,38415.0
2016-05-02 11:35:00,46.76,46.87,46.75,46.86,15260.0,39.9485,40.0425,39.9399,40.0339,15260.0
2016-05-02 11:40:00,46.86,46.87,46.82,46.83,9307.0,40.0339,40.0425,39.9997,40.0083,9307.0
2016-05-02 11:45:00,46.83,46.87,46.83,46.87,12686.0,40.0083,40.0425,40.0083,40.0425,12686.0
2016-05-02 11:50:00,46.87,46.87,46.82,46.86,10857.0,40.0425,40.0425,39.9997,40.0339,10857.0
2016-05-02 11:55:00,46.85,46.91,46.85,46.89,10494.0,40.0254,40.0766,40.0254,40.0595,10494.0
2016-05-02 12:00:00,46.9,46.9,46.85,46.88,12082.0,40.0681,40.0681,40.0254,40.051,12082.0
2016-05-02 12:05:00,46.88,46.89,46.84,46.84,9311.0,40.051,40.0595,40.0168,40.0168,9311.0
2016-05-02 12:10:00,46.85,46.85,46.79,46.81,6238.0,40.0254,40.0254,39.9741,39.9912,6238.0
2016-05-02 12:15:00,46.81,46.83,46.8,46.8,4533.0,39.9912,40.0083,39.9826,39.9826,4533.0
2016-05-02 12:20:00,46.81,46.81,46.77,46.78,32424.0,39.9912,39.9912,39.957,39.9656,32424.0
2016-05-02 12:25:00,46.77,46.78,46.76,46.78,4611.0,39.957,39.9656,39.9485,39.9656,4611.0
2016-05-02 12:30:00,46.78,46.86,46.78,46.85,9317.0,39.9656,40.0339,39.9656,40.0254,9317.0
2016-05-02 12:35:00,46.84,46.87,46.84,46.85,8268.0,40.0168,40.0425,40.0168,40.0254,8268.0
2016-05-02 12:40:00,46.84,46.86,46.81,46.83,4896.0,40.0168,40.0339,39.9912,40.0083,4896.0
2016-05-02 12:45:00,46.82,46.84,46.81,46.81,6318.0,39.9997,40.0168,39.9912,39.9912,6318.0
2016-05-02 12:50:00,46.82,46.83,46.8,46.82,2634.0,39.9997,40.0083,39.9826,39.9997,2634.0
2016-05-02 12:55:00,46.82,46.83,46.79,46.81,9393.0,39.9997,40.0083,39.9741,39.9912,9393.0
2016-05-02 13:00:00,46.82,46.82,46.81,46.82,2527.0,39.9997,39.9997,39.9912,39.9997,2527.0
2016-05-02 13:05:00,46.82,46.86,46.81,46.86,6178.0,39.9997,40.0339,39.9912,40.0339,6178.0
2016-05-02 13:10:00,46.87,46.9,46.87,46.9,5389.0,40.0425,40.0681,40.0425,40.0681,5389.0
2016-05-02 13:15:00,46.9,46.91,46.89,46.91,6624.0,40.0681,40.0766,40.0595,40.0766,6624.0
2016-05-02 13:20:00,46.91,46.94,46.9,46.92,10774.0,40.0766,40.1023,40.0681,40.0852,10774.0
2016-05-02 13:25:00,46.93,46.96,46.92,46.96,6316.0,40.0937,40.1193,40.0852,40.1193,6316.0
2016-05-02 13:30:00,46.96,46.97,46.9,46.9,11205.0,40.1193,40.1279,40.0681,40.0681,11205.0
2016-05-02 13:35:00,46.89,46.95,46.89,46.95,6919.0,40.0595,40.1108,40.0595,40.1108,6919.0
2016-05-02 13:40:00,46.96,46.98,46.95,46.98,4044.0,40.1193,40.1364,40.1108,40.1364,4044.0
2016-05-02 13:45:00,46.98,46.98,46.95,46.96,37164.0,40.1364,40.1364,40.1108,40.1193,37164.0
2016-05-02 13:50:00,46.96,46.97,46.89,46.89,25185.0,40.1193,40.1279,40.0595,40.0595,25185.0
2016-05-02 13:55:00,46.89,46.89,46.8,46.81,10378.0,40.0595,40.0595,39.9826,39.9912,10378.0
2016-05-02 14:00:00,46.81,46.88,46.78,46.86,41710.0,39.9912,40.051,39.9656,40.0339,41710.0
2016-05-02 14:05:00,46.87,46.9,46.87,46.89,10982.0,40.0425,40.0681,40.0425,40.0595,10982.0
2016-05-02 14:10:00,46.89,46.97,46.89,46.97,12319.0,40.0595,40.1279,40.0595,40.1279,12319.0
2016-05-02 14:15:00,46.96,46.98,46.95,46.98,6666.0,40.1193,40.1364,40.1108,40.1364,6666.0
2016-05-02 14:20:00,46.98,46.99,46.94,46.95,19410.0,40.1364,40.145,40.1023,40.1108,19410.0
2016-05-02 14:25:00,46.95,46.95,46.92,46.93,5543.0,40.1108,40.1108,40.0852,40.0937,5543.0
2016-05-02 14:30:00,46.93,46.93,46.86,46.87,13715.0,40.0937,40.0937,40.0339,40.0425,13715.0
2016-05-02 14:35:00,46.88,46.9,46.87,46.9,4000.0,40.051,40.0681,40.0425,40.0681,4000.0
2016-05-02 14:40:00,46.9,46.93,46.9,46.9,10419.0,40.0681,40.0937,40.0681,40.0681,10419.0
2016-05-02 14:45:00,46.91,46.91,46.85,46.86,15235.0,40.0766,40.0766,40.0254,40.0339,15235.0
2016-05-02 14:50:00,46.87,46.9,46.86,46.9,7881.0,40.0425,40.0681,40.0339,40.0681,7881.0
2016-05-02 14:55:00,46.89,46.93,46.89,46.93,37712.0,40.0595,40.0937,40.0595,40.0937,37712.0
2016-05-02 15:00:00,46.93,46.93,46.88,46.91,19707.0,40.0937,40.0937,40.051,40.0766,19707.0
2016-05-02 15:05:00,46.91,46.94,46.91,46.94,10134.0,40.0766,40.1023,40.0766,40.1023,10134.0
2016-05-02 15:10:00,46.94,46.95,46.91,46.92,11315.0,40.1023,40.1108,40.0766,40.0852,11315.0
2016-05-02 15:15:00,46.93,46.95,46.92,46.93,35647.0,40.0937,40.1108,40.0852,40.0937,35647.0
2016-05-02 15:20:00,46.93,46.93,46.89,46.92,12457.0,40.0937,40.0937,40.0595,40.0852,12457.0
2016-05-02 15:25:00,46.92,46.94,46.92,46.94,8284.0,40.0852,40.1023,40.0852,40.1023,8284.0
2016-05-02 15:30:00,46.94,46.94,46.92,46.94,13503.0,40.1023,40.1023,40.0852,40.1023,13503.0
2016-05-02 15:35:00,46.94,46.95,46.93,46.94,19619.0,40.1023,40.1108,40.0937,40.1023,19619.0
2016-05-02 15:40:00,46.93,46.94,46.91,46.94,54942.0,40.0937,40.1023,40.0766,40.1023,54942.0
2016-05-02 15:45:00,46.94,46.95,46.86,46.86,41557.0,40.1023,40.1108,40.0339,40.0339,41557.0
2016-05-02 15:50:00,46.86,46.9,46.86,46.87,39288.0,40.0339,40.0681,40.0339,40.0425,39288.0
2016-05-02 15:55:00,46.87,46.92,46.85,46.89,92594.0,40.0425,40.0852,40.0254,40.0595,92594.0
2016-05-03 09:30:00,46.47,46.71,46.33,46.69,8342.0,39.7007,39.9058,39.5811,39.8887,8342.0
2016-05-03 09:35:00,46.53,46.58,46.5,46.54,6333.0,39.752,39.7947,39.7264,39.7605,6333.0
2016-05-03 09:40:00,46.54,46.56,46.52,46.53,5819.0,39.7605,39.7776,39.7434,39.752,5819.0
2016-05-03 09:45:00,46.52,46.55,46.39,46.42,5150.0,39.7434,39.7691,39.6324,39.658,5150.0
2016-05-03 09:50:00,46.45,46.58,46.41,46.57,10437.0,39.6836,39.7947,39.6495,39.7862,10437.0
2016-05-03 09:55:00,46.57,46.59,46.51,46.55,4137.0,39.7862,39.8032,39.7349,39.7691,4137.0
2016-05-03 10:00:00,46.55,46.56,46.47,46.47,6548.0,39.7691,39.7776,39.7007,39.7007,6548.0
2016-05-03 10:05:00,46.48,46.48,46.42,46.44,7600.0,39.7093,39.7093,39.658,39.6751,7600.0
2016-05-03 10:10:00,46.43,46.44,46.37,46.38,16185.0,39.6665,39.6751,39.6153,39.6238,16185.0
2016-05-03 10:15:00,46.38,46.4,46.35,46.38,8597.0,39.6238,39.6409,39.5982,39.6238,8597.0
2016-05-03 10:20:00,46.39,46.4,46.37,46.38,8063.0,39.6324,39.6409,39.6153,39.6238,8063.0
2016-05-03 10:25:00,46.39,46.5,46.39,46.47,20210.0,39.6324,39.7264,39.6324,39.7007,20210.0
2016-05-03 10:30:00,46.48,46.49,46.41,46.46,36706.0,39.7093,39.7178,39.6495,39.6922,36706.0
2016-05-03 10:35:00,46.46,46.47,46.4,46.41,13140.0,39.6922,39.7007,39.6409,39.6495,13140.0
2016-05-03 10:40:00,46.4,46.4,46.34,46.37,8788.0,39.6409,39.6409,39.5897,39.6153,8788.0
2016-05-03 10:45:00,46.37,46.37,46.34,46.34,7200.0,39.6153,39.6153,39.5897,39.5897,7200.0
2016-05-03 10:50:00,46.34,46.35,46.29,46.3,4299.0,39.5897,39.5982,39.5469,39.5555,4299.0
2016-05-03 10:55:00,46.31,46.33,46.29,46.3,5468.0,39.564,39.5811,39.5469,39.5555,5468.0
2016-05-03 11:00:00,46.3,46.31,46.26,46.3,11162.0,39.5555,39.564,39.5213,39.5555,11162.0
2016-05-03 11:05:00,46.3,46.34,46.29,46.33,7691.0,39.5555,39.5897,39.5469,39.5811,7691.0
2016-05-03 11:10:00,46.31,46.32,46.28,46.29,12464.0,39.564,39.5726,39.5384,39.5469,12464.0
2016-05-03 11:15:00,46.29,46.3,46.21,46.24,13823.0,39.5469,39.5555,39.4786,39.5042,13823.0
2016-05-03 11:20:00,46.23,46.24,46.17,46.18,5095.0,39.4957,39.5042,39.4444,39.453,5095.0
2016-05-03 11:25:00,46.16,46.21,46.16,46.17,17101.0,39.4359,39.4786,39.4359,39.4444,17101.0
2016-05-03 11:30:00,46.15,46.15,46.12,46.15,6386.0,39.4273,39.4273,39.4017,39.4273,6386.0
2016-05-03 11:35:00,46.16,46.25,46.16,46.25,6500.0,39.4359,39.5128,39.4359,39.5128,6500.0
2016-05-03 11:40:00,46.24,46.27,46.22,46.27,6549.0,39.5042,39.5299,39.4871,39.5299,6549.0
2016-05-03 11:45:00,46.27,46.3,46.27,46.3,32100.0,39.5299,39.5555,39.5299,39.5555,32100.0
2016-05-03 11:50:00,46.32,46.34,46.31,46.34,4232.0,39.5726,39.5897,39.564,39.5897,4232.0
2016-05-03 11:55:00,46.34,46.35,46.31,46.33,7541.0,39.5897,39.5982,39.564,39.5811,7541.0
2016-05-03 12:00:00,46.32,46.35,46.32,46.34,4248.0,39.5726,39.5982,39.5726,39.5897,4248.0
2016-05-03 12:05:00,46.34,46.35,46.33,46.34,6367.0,39.5897,39.5982,39.5811,39.5897,6367.0
2016-05-03 12:10:00,46.34,46.35,46.32,46.33,5612.0,39.5897,39.5982,39.5726,39.5811,5612.0
2016-05-03 12:15:00,46.32,46.35,46.3,46.33,4100.0,39.5726,39.5982,39.5555,39.5811,4100.0
2016-05-03 12:20:00,46.34,46.34,46.31,46.34,5100.0,39.5897,39.5897,39.564,39.5897,5100.0
2016-05-03 12:25:00,46.33,46.35,46.32,46.34,3432.0,39.5811,39.5982,39.5726,39.5897,3432.0
2016-05-03 12:30:00,46.34,46.37,46.33,46.37,11230.0,39.5897,39.6153,39.5811,39.6153,11230.0
2016-05-03 12:35:00,46.38,46.5,46.37,46.48,29925.0,39.6238,39.7264,39.6153,39.7093,29925.0
2016-05-03 12:40:00,46.49,46.51,46.49,46.5,11000.0,39.7178,39.7349,39.7178,39.7264,11000.0
2016-05-03 12:45:00,46.49,46.49,46.45,46.45,3800.0,39.7178,39.7178,39.6836,39.6836,3800.0
2016-05-03 12:50:00,46.46,46.48,46.44,46.44,6782.0,39.6922,39.7093,39.6751,39.6751,6782.0
2016-05-03 12:55:00,46.45,46.46,46.44,46.46,3400.0,39.6836,39.6922,39.6751,39.6922,3400.0
2016-05-03 13:00:00,46.45,46.46,46.42,46.45,14870.0,39.6836,39.6922,39.658,39.6836,14870.0
2016-05-03 13:05:00,46.43,46.45,46.42,46.45,8357.0,39.6665,39.6836,39.658,39.6836,8357.0
2016-05-03 13:10:00,46.44,46.44,46.42,46.43,4391.0,39.6751,39.6751,39.658,39.6665,4391.0
2016-05-03 13:15:00,46.43,46.43,46.42,46.42,6407.0,39.6665,39.6665,39.658,39.658,6407.0
2016-05-03 13:20:00,46.43,46.43,46.42,46.43,11801.0,39.6665,39.6665,39.658,39.6665,11801.0
2016-05-03 13:25:00,46.44,46.45,46.43,46.45,6743.0,39.6751,39.6836,39.6665,39.6836,6743.0
2016-05-03 13:30:00,46.45,46.46,46.44,46.46,11539.0,39.6836,39.6922,39.6751,39.6922,11539.0
2016-05-03 13:35:00,46.45,46.46,46.44,46.46,11911.0,39.6836,39.6922,39.6751,39.6922,11911.0
2016-05-03 13:40:00,46.46,46.47,46.45,46.46,9992.0,39.6922,39.7007,39.6836,39.6922,9992.0
2016-05-03 13:45:00,46.46,46.47,46.45,46.47,13058.0,39.6922,39.7007,39.6836,39.7007,13058.0
2016-05-03 13:50:00,46.47,46.49,46.46,46.47,10016.0,39.7007,39.7178,39.6922,39.7007,10016.0
2016-05-03 13:55:00,46.48,46.49,46.42,46.43,6343.0,39.7093,39.7178,39.658,39.6665,6343.0
2016-05-03 14:00:00,46.43,46.44,46.42,46.44,6240.0,39.6665,39.6751,39.658,39.6751,6240.0
2016-05-03 14:05:00,46.44,46.45,46.43,46.45,9099.0,39.6751,39.6836,39.6665,39.6836,9099.0
2016-05-03 14:10:00,46.46,46.47,46.42,46.42,8464.0,39.6922,39.7007,39.658,39.658,8464.0
2016-05-03 14:15:00,46.43,46.43,46.38,46.38,11019.0,39.6665,39.6665,39.6238,39.6238,11019.0
2016-05-03 14:20:00,46.39,46.41,46.38,46.41,4200.0,39.6324,39.6495,39.6238,39.6495,4200.0
2016-05-03 14:25:00,46.41,46.42,46.39,46.42,13337.0,39.6495,39.658,39.6324,39.658,13337.0
2016-05-03 14:30:00,46.41,46.44,46.41,46.44,8352.0,39.6495,39.6751,39.6495,39.6751,8352.0
2016-05-03 14:35:00,46.44,46.47,46.44,46.45,9213.0,39.6751,39.7007,39.6751,39.6836,9213.0
2016-05-03 14:40:00,46.45,46.45,46.43,46.43,9031.0,39.6836,39.6836,39.6665,39.6665,9031.0
2016-05-03 14:45:00,46.42,46.43,46.39,46.39,16993.0,39.658,39.6665,39.6324,39.6324,16993.0
2016-05-03 14:50:00,46.39,46.4,46.37,46.4,7437.0,39.6324,39.6409,39.6153,39.6409,7437.0
2016-05-03 14:55:00,46.4,46.43,46.39,46.43,5311.0,39.6409,39.6665,39.6324,39.6665,5311.0
2016-05-03 15:00:00,46.43,46.43,46.41,46.43,5686.0,39.6665,39.6665,39.6495,39.6665,5686.0
2016-05-03 15:05:00,46.43,46.44,46.41,46.43,20478.0,39.6665,39.6751,39.6495,39.6665,20478.0
2016-05-03 15:10:00,46.43,46.43,46.36,46.37,10631.0,39.6665,39.6665,39.6067,39.6153,10631.0
2016-05-03 15:15:00,46.37,46.41,46.36,46.4,11181.0,39.6153,39.6495,39.6067,39.6409,11181.0
2016-05-03 15:20:00,46.4,46.42,46.39,46.42,25495.0,39.6409,39.658,39.6324,39.658,25495.0
2016-05-03 15:25:00,46.42,46.48,46.42,46.43,9250.0,39.658,39.7093,39.658,39.6665,9250.0
2016-05-03 15:30:00,46.44,46.44,46.39,46.4,13783.0,39.6751,39.6751,39.6324,39.6409,13783.0
2016-05-03 15:35:00,46.4,46.42,46.38,46.41,22945.0,39.6409,39.658,39.6238,39.6495,22945.0
2016-05-03 15:40:00,46.41,46.43,46.39,46.42,16873.0,39.6495,39.6665,39.6324,39.658,16873.0
2016-05-03 15:45:00,46.42,46.45,46.38,46.43,46160.0,39.658,39.6836,39.6238,39.6665,46160.0
2016-05-03 15:50:00,46.42,46.44,46.41,46.42,20397.0,39.658,39.6751,39.6495,39.658,20397.0
2016-05-03 15:55:00,46.43,46.47,46.39,46.39,60294.0,39.6665,39.7007,39.6324,39.6324,60294.0
2016-05-04 09:30:00,46.15,46.31,46.15,46.31,4790.0,39.4273,39.564,39.4273,39.564,4790.0
2016-05-04 09:35:00,46.22,46.37,46.19,46.31,24870.0,39.4871,39.6153,39.4615,39.564,24870.0
2016-05-04 09:40:00,46.31,46.42,46.31,46.35,4199.0,39.564,39.658,39.564,39.5982,4199.0
2016-05-04 09:45:00,46.36,46.48,46.33,46.46,3200.0,39.6067,39.7093,39.5811,39.6922,3200.0
2016-05-04 09:50:00,46.49,46.58,46.49,46.56,14270.0,39.7178,39.7947,39.7178,39.7776,14270.0
2016-05-04 09:55:00,46.57,46.66,46.57,46.64,5823.0,39.7862,39.863,39.7862,39.846,5823.0
2016-05-04 10:00:00,46.65,46.69,46.65,46.69,4625.0,39.8545,39.8887,39.8545,39.8887,4625.0
2016-05-04 10:05:00,46.66,46.66,46.53,46.59,5300.0,39.863,39.863,39.752,39.8032,5300.0
2016-05-04 10:10:00,46.6,46.7,46.59,46.6,10280.0,39.8118,39.8972,39.8032,39.8118,10280.0
2016-05-04 10:15:00,46.59,46.6,46.52,46.57,6620.0,39.8032,39.8118,39.7434,39.7862,6620.0
2016-05-04 10:20:00,46.57,46.63,46.57,46.63,1600.0,39.7862,39.8374,39.7862,39.8374,1600.0
2016-05-04 10:25:00,46.64,46.74,46.63,46.74,6200.0,39.846,39.9314,39.8374,39.9314,6200.0
2016-05-04 10:30:00,46.72,46.73,46.68,46.68,9005.0,39.9143,39.9228,39.8801,39.8801,9005.0
2016-05-04 10:35:00,46.66,46.68,46.62,46.66,5910.0,39.863,39.8801,39.8289,39.863,5910.0
2016-05-04 10:40:00,46.69,46.7,46.65,46.65,12666.0,39.8887,39.8972,39.8545,39.8545,12666.0
2016-05-04 10:45:00,46.64,46.7,46.64,46.68,6400.0,39.846,39.8972,39.846,39.8801,6400.0
2016-05-04 10:50:00,46.69,46.7,46.68,46.7,8238.0,39.8887,39.8972,39.8801,39.8972,8238.0
2016-05-04 10:55:00,46.7,46.72,46.69,46.7,7300.0,39.8972,39.9143,39.8887,39.8972,7300.0
2016-05-04 11:00:00,46.69,46.75,46.69,46.73,11175.0,39.8887,39.9399,39.8887,39.9228,11175.0
2016-05-04 11:05:00,46.74,46.79,46.74,46.78,5232.0,39.9314,39.9741,39.9314,39.9656,5232.0
2016-05-04 11:10:00,46.78,46.78,46.74,46.75,7550.0,39.9656,39.9656,39.9314,39.9399,7550.0
2016-05-04 11:15:00,46.75,46.76,46.72,46.73,3800.0,39.9399,39.9485,39.9143,39.9228,3800.0
2016-05-04 11:20:00,46.72,46.77,46.72,46.77,7409.0,39.9143,39.957,39.9143,39.957,7409.0
2016-05-04 11:25:00,46.76,46.78,46.7,46.7,12231.0,39.9485,39.9656,39.8972,39.8972,12231.0
2016-05-04 11:30:00,46.7,46.74,46.69,46.74,11258.0,39.8972,39.9314,39.8887,39.9314,11258.0
2016-05-04 11:35:00,46.74,46.76,46.72,46.74,18705.0,39.9314,39.9485,39.9143,39.9314,18705.0
2016-05-04 11:40:00,46.75,46.77,46.73,46.75,28882.0,39.9399,39.957,39.9228,39.9399,28882.0
2016-05-04 11:45:00,46.75,46.78,46.75,46.76,33959.0,39.9399,39.9656,39.9399,39.9485,33959.0
2016-05-04 11:50:00,46.75,46.77,46.75,46.75,7238.0,39.9399,39.957,39.9399,39.9399,7238.0
2016-05-04 11:55:00,46.75,46.8,46.74,46.8,4735.0,39.9399,39.9826,39.9314,39.9826,4735.0
2016-05-04 12:00:00,46.8,46.83,46.79,46.81,10243.0,39.9826,40.0083,39.9741,39.9912,10243.0
2016-05-04 12:05:00,46.82,46.83,46.75,46.76,4676.0,39.9997,40.0083,39.9399,39.9485,4676.0
2016-05-04 12:10:00,46.76,46.8,46.76,46.8,3261.0,39.9485,39.9826,39.9485,39.9826,3261.0
2016-05-04 12:15:00,46.81,46.82,46.8,46.81,3444.0,39.9912,39.9997,39.9826,39.9912,3444.0
2016-05-04 12:20:00,46.81,46.84,46.81,46.83,3805.0,39.9912,40.0168,39.9912,40.0083,3805.0
2016-05-04 12:25:00,46.83,46.85,46.82,46.83,8120.0,40.0083,40.0254,39.9997,40.0083,8120.0
2016-05-04 12:30:00,46.82,46.86,46.82,46.85,3860.0,39.9997,40.0339,39.9997,40.0254,3860.0
2016-05-04 12:35:00,46.86,46.87,46.85,46.85,4205.0,40.0339,40.0425,40.0254,40.0254,4205.0
2016-05-04 12:40:00,46.85,46.86,46.84,46.84,16202.0,40.0254,40.0339,40.0168,40.0168,16202.0
2016-05-04 12:45:00,46.84,46.88,46.83,46.85,15200.0,40.0168,40.051,40.0083,40.0254,15200.0
2016-05-04 12:50:00,46.85,46.85,46.82,46.83,6903.0,40.0254,40.0254,39.9997,40.0083,6903.0
2016-05-04 12:55:00,46.83,46.84,46.81,46.81,10387.0,40.0083,40.0168,39.9912,39.9912,10387.0
2016-05-04 13:00:00,46.8,46.86,46.8,46.85,17989.0,39.9826,40.0339,39.9826,40.0254,17989.0
2016-05-04 13:05:00,46.84,46.85,46.83,46.84,6668.0,40.0168,40.0254,40.0083,40.0168,6668.0
2016-05-04 13:10:00,46.84,46.86,46.84,46.86,2903.0,40.0168,40.0339,40.0168,40.0339,2903.0
2016-05-04 13:15:00,46.86,46.9,46.86,46.9,4891.0,40.0339,40.0681,40.0339,40.0681,4891.0
2016-05-04 13:20:00,46.91,46.95,46.9,46.94,16024.0,40.0766,40.1108,40.0681,40.1023,16024.0
2016-05-04 13:25:00,46.94,46.95,46.94,46.95,3902.0,40.1023,40.1108,40.1023,40.1108,3902.0
2016-05-04 13:30:00,46.95,47.01,46.95,47.01,40899.0,40.1108,40.1621,40.1108,40.1621,40899.0
2016-05-04 13:35:00,47.01,47.02,46.99,47.0,10840.0,40.1621,40.1706,40.145,40.1535,10840.0
2016-05-04 13:40:00,47.01,47.02,46.96,46.97,18053.0,40.1621,40.1706,40.1193,40.1279,18053.0
2016-05-04 13:45:00,46.96,46.96,46.9,46.92,17600.0,40.1193,40.1193,40.0681,40.0852,17600.0
2016-05-04 13:50:00,46.93,46.96,46.92,46.94,24882.0,40.0937,40.1193,40.0852,40.1023,24882.0
2016-05-04 13:55:00,46.94,46.95,46.92,46.93,7110.0,40.1023,40.1108,40.0852,40.0937,7110.0
2016-05-04 14:00:00,46.93,46.96,46.92,46.95,8879.0,40.0937,40.1193,40.0852,40.1108,8879.0
2016-05-04 14:05:00,46.94,46.95,46.9,46.93,9655.0,40.1023,40.1108,40.0681,40.0937,9655.0
2016-05-04 14:10:00,46.94,46.96,46.94,46.96,7959.0,40.1023,40.1193,40.1023,40.1193,7959.0
2016-05-04 14:15:00,46.95,46.96,46.94,46.96,4100.0,40.1108,40.1193,40.1023,40.1193,4100.0
2016-05-04 14:20:00,46.96,47.0,46.96,47.0,7145.0,40.1193,40.1535,40.1193,40.1535,7145.0
2016-05-04 14:25:00,47.01,47.06,47.01,47.05,10285.0,40.1621,40.2048,40.1621,40.1962,10285.0
2016-05-04 14:30:00,47.05,47.05,47.03,47.03,3699.0,40.1962,40.1962,40.1791,40.1791,3699.0
2016-05-04 14:35:00,47.04,47.04,47.02,47.04,6688.0,40.1877,40.1877,40.1706,40.1877,6688.0
2016-05-04 14:40:00,47.05,47.06,47.02,47.02,8464.0,40.1962,40.2048,40.1706,40.1706,8464.0
2016-05-04 14:45:00,47.03,47.03,47.01,47.01,7100.0,40.1791,40.1791,40.1621,40.1621,7100.0
2016-05-04 14:50:00,47.01,47.03,47.0,47.01,7290.0,40.1621,40.1791,40.1535,40.1621,7290.0
2016-05-04 14:55:00,47.01,47.03,47.0,47.0,6300.0,40.1621,40.1791,40.1535,40.1535,6300.0
2016-05-04 15:00:00,47.01,47.03,47.0,47.01,7597.0,40.1621,40.1791,40.1535,40.1621,7597.0
2016-05-04 15:05:00,47.01,47.02,47.0,47.0,7101.0,40.1621,40.1706,40.1535,40.1535,7101.0
2016-05-04 15:10:00,47.0,47.02,47.0,47.01,15511.0,40.1535,40.1706,40.1535,40.1621,15511.0
2016-05-04 15:15:00,47.02,47.03,47.0,47.02,14742.0,40.1706,40.1791,40.1535,40.1706,14742.0
2016-05-04 15:20:00,47.01,47.02,46.97,46.97,24907.0,40.1621,40.1706,40.1279,40.1279,24907.0
2016-05-04 15:25:00,46.98,47.02,46.97,46.98,15338.0,40.1364,40.1706,40.1279,40.1364,15338.0
2016-05-04 15:30:00,46.98,47.04,46.98,47.04,7407.0,40.1364,40.1877,40.1364,40.1877,7407.0
2016-05-04 15:35:00,47.04,47.07,47.04,47.06,17734.0,40.1877,40.2133,40.1877,40.2048,17734.0
2016-05-04 15:40:00,47.05,47.09,47.05,47.07,24639.0,40.1962,40.2304,40.1962,40.2133,24639.0
2016-05-04 15:45:00,47.08,47.12,47.07,47.11,20239.0,40.2219,40.256,40.2133,40.2475,20239.0
2016-05-04 15:50:00,47.1,47.11,47.06,47.08,28929.0,40.2389,40.2475,40.2048,40.2219,28929.0
2016-05-04 15:55:00,47.07,47.12,47.06,47.06,148758.0,40.2133,40.256,40.2048,40.2048,148758.0
2016-05-05 09:30:00,47.24,47.43,47.22,47.26,8682.0,40.3586,40.5209,40.3415,40.3756,8682.0
2016-05-05 09:35:00,47.25,47.34,47.23,47.29,4100.0,40.3671,40.444,40.35,40.4013,4100.0
2016-05-05 09:40:00,47.28,47.28,47.15,47.19,13000.0,40.3927,40.3927,40.2817,40.3158,13000.0
2016-05-05 09:45:00,47.21,47.28,47.13,47.15,9200.0,40.3329,40.3927,40.2646,40.2817,9200.0
2016-05-05 09:50:00,47.18,47.28,47.17,47.27,11908.0,40.3073,40.3927,40.2988,40.3842,11908.0
2016-05-05 09:55:00,47.27,47.31,47.22,47.31,8100.0,40.3842,40.4184,40.3415,40.4184,8100.0
2016-05-05 10:00:00,47.3,47.32,47.17,47.29,35410.0,40.4098,40.4269,40.2988,40.4013,35410.0
2016-05-05 10:05:00,47.29,47.3,47.2,47.22,5920.0,40.4013,40.4098,40.3244,40.3415,5920.0
2016-05-05 10:10:00,47.21,47.23,47.2,47.23,3701.0,40.3329,40.35,40.3244,40.35,3701.0
2016-05-05 10:15:00,47.24,47.24,47.15,47.16,3807.0,40.3586,40.3586,40.2817,40.2902,3807.0
2016-05-05 10:20:00,47.17,47.26,47.14,47.16,12261.0,40.2988,40.3756,40.2731,40.2902,12261.0
2016-05-05 10:25:00,47.18,47.2,47.05,47.12,21600.0,40.3073,40.3244,40.1962,40.256,21600.0
2016-05-05 10:30:00,47.11,47.23,47.11,47.22,11653.0,40.2475,40.35,40.2475,40.3415,11653.0
2016-05-05 10:35:00,47.22,47.22,47.18,47.19,9126.0,40.3415,40.3415,40.3073,40.3158,9126.0
2016-05-05 10:40:00,47.2,47.24,47.19,47.23,15767.0,40.3244,40.3586,40.3158,40.35,15767.0
2016-05-05 10:45:00,47.22,47.28,47.22,47.26,23539.0,40.3415,40.3927,40.3415,40.3756,23539.0
2016-05-05 10:50:00,47.25,47.28,47.25,47.27,2119.0,40.3671,40.3927,40.3671,40.3842,2119.0
2016-05-05 10:55:00,47.27,47.27,47.22,47.26,4016.0,40.3842,40.3842,40.3415,40.3756,4016.0
2016-05-05 11:00:00,47.25,47.27,47.24,47.26,3753.0,40.3671,40.3842,40.3586,40.3756,3753.0
2016-05-05 11:05:00,47.26,47.27,47.22,47.22,5005.0,40.3756,40.3842,40.3415,40.3415,5005.0
2016-05-05 11:10:00,47.21,47.22,47.2,47.2,4500.0,40.3329,40.3415,40.3244,40.3244,4500.0
2016-05-05 11:15:00,47.21,47.23,47.18,47.19,7315.0,40.3329,40.35,40.3073,40.3158,7315.0
2016-05-05 11:20:00,47.18,47.18,47.05,47.06,6230.0,40.3073,40.3073,40.1962,40.2048,6230.0
2016-05-05 11:25:00,47.06,47.09,47.06,47.08,4260.0,40.2048,40.2304,40.2048,40.2219,4260.0
2016-05-05 11:30:00,47.08,47.13,47.08,47.12,3700.0,40.2219,40.2646,40.2219,40.256,3700.0
2016-05-05 11:35:00,47.13,47.19,47.13,47.15,3241.0,40.2646,40.3158,40.2646,40.2817,3241.0
2016-05-05 11:40:00,47.16,47.24,47.15,47.23,12715.0,40.2902,40.3586,40.2817,40.35,12715.0
2016-05-05 11:45:00,47.22,47.24,47.21,47.24,2351.0,40.3415,40.3586,40.3329,40.3586,2351.0
2016-05-05 11:50:00,47.24,47.26,47.23,47.25,4364.0,40.3586,40.3756,40.35,40.3671,4364.0
2016-05-05 11:55:00,47.24,47.24,47.2,47.2,2611.0,40.3586,40.3586,40.3244,40.3244,2611.0
2016-05-05 12:00:00,47.21,47.25,47.19,47.19,6700.0,40.3329,40.3671,40.3158,40.3158,6700.0
2016-05-05 12:05:00,47.18,47.21,47.16,47.17,3860.0,40.3073,40.3329,40.2902,40.2988,3860.0
2016-05-05 12:10:00,47.18,47.2,47.17,47.19,1800.0,40.3073,40.3244,40.2988,40.3158,1800.0
2016-05-05 12:15:00,47.19,47.21,47.19,47.2,3240.0,40.3158,40.3329,40.3158,40.3244,3240.0
2016-05-05 12:20:00,47.19,47.2,47.17,47.2,2306.0,40.3158,40.3244,40.2988,40.3244,2306.0
2016-05-05 12:25:00,47.21,47.22,47.2,47.22,5550.0,40.3329,40.3415,40.3244,40.3415,5550.0
2016-05-05 12:30:00,47.23,47.23,47.21,47.22,2275.0,40.35,40.35,40.3329,40.3415,2275.0
2016-05-05 12:35:00,47.22,47.22,47.2,47.21,1700.0,40.3415,40.3415,40.3244,40.3329,1700.0
2016-05-05 12:40:00,47.22,47.24,47.2,47.2,2132.0,40.3415,40.3586,40.3244,40.3244,2132.0
2016-05-05 12:45:00,47.2,47.22,47.18,47.22,2100.0,40.3244,40.3415,40.3073,40.3415,2100.0
2016-05-05 12:50:00,47.22,47.23,47.21,47.23,1600.0,40.3415,40.35,40.3329,40.35,1600.0
2016-05-05 12:55:00,47.23,47.24,47.18,47.18,3728.0,40.35,40.3586,40.3073,40.3073,3728.0
2016-05-05 13:00:00,47.18,47.18,47.16,47.17,3224.0,40.3073,40.3073,40.2902,40.2988,3224.0
2016-05-05 13:05:00,47.17,47.19,47.17,47.17,5000.0,40.2988,40.3158,40.2988,40.2988,5000.0
2016-05-05 13:10:00,47.16,47.16,47.1,47.11,3900.0,40.2902,40.2902,40.2389,40.2475,3900.0
2016-05-05 13:15:00,47.07,47.16,47.06,47.09,18605.0,40.2133,40.2902,40.2048,40.2304,18605.0
2016-05-05 13:20:00,47.1,47.11,47.03,47.04,5101.0,40.2389,40.2475,40.1791,40.1877,5101.0
2016-05-05 13:25:00,47.04,47.05,46.96,46.99,11948.0,40.1877,40.1962,40.1193,40.145,11948.0
2016-05-05 13:30:00,46.98,47.06,46.98,47.05,9719.0,40.1364,40.2048,40.1364,40.1962,9719.0
2016-05-05 13:35:00,47.04,47.04,47.0,47.02,9887.0,40.1877,40.1877,40.1535,40.1706,9887.0
2016-05-05 13:40:00,47.03,47.07,47.03,47.06,4432.0,40.1791,40.2133,40.1791,40.2048,4432.0
2016-05-05 13:45:00,47.06,47.09,47.04,47.05,9207.0,40.2048,40.2304,40.1877,40.1962,9207.0
2016-05-05 13:50:00,47.05,47.06,47.03,47.04,2600.0,40.1962,40.2048,40.1791,40.1877,2600.0
2016-05-05 13:55:00,47.03,47.05,47.02,47.04,4600.0,40.1791,40.1962,40.1706,40.1877,4600.0
2016-05-05 14:00:00,47.04,47.06,47.02,47.06,3686.0,40.1877,40.2048,40.1706,40.2048,3686.0
2016-05-05 14:05:00,47.07,47.11,47.06,47.09,5017.0,40.2133,40.2475,40.2048,40.2304,5017.0
2016-05-05 14:10:00,47.08,47.09,47.06,47.07,3177.0,40.2219,40.2304,40.2048,40.2133,3177.0
2016-05-05 14:15:00,47.07,47.07,47.02,47.03,2837.0,40.2133,40.2133,40.1706,40.1791,2837.0
2016-05-05 14:20:00,47.03,47.06,47.03,47.06,7735.0,40.1791,40.2048,40.1791,40.2048,7735.0
2016-05-05 14:25:00,47.06,47.07,47.01,47.02,18958.0,40.2048,40.2133,40.1621,40.1706,18958.0
2016-05-05 14:30:00,47.02,47.06,47.0,47.04,24458.0,40.1706,40.2048,40.1535,40.1877,24458.0
2016-05-05 14:35:00,47.04,47.07,47.04,47.04,3985.0,40.1877,40.2133,40.1877,40.1877,3985.0
2016-05-05 14:40:00,47.04,47.1,47.03,47.09,5400.0,40.1877,40.2389,40.1791,40.2304,5400.0
2016-05-05 14:45:00,47.09,47.1,47.05,47.08,7674.0,40.2304,40.2389,40.1962,40.2219,7674.0
2016-05-05 14:50:00,47.07,47.08,47.05,47.07,5500.0,40.2133,40.2219,40.1962,40.2133,5500.0
2016-05-05 14:55:00,47.07,47.08,47.04,47.05,8617.0,40.2133,40.2219,40.1877,40.1962,8617.0
2016-05-05 15:00:00,47.04,47.06,47.01,47.01,10896.0,40.1877,40.2048,40.1621,40.1621,10896.0
2016-05-05 15:05:00,47.02,47.03,47.0,47.03,7412.0,40.1706,40.1791,40.1535,40.1791,7412.0
2016-05-05 15:10:00,47.02,47.11,47.01,47.1,12663.0,40.1706,40.2475,40.1621,40.2389,12663.0
2016-05-05 15:15:00,47.09,47.1,47.06,47.1,5400.0,40.2304,40.2389,40.2048,40.2389,5400.0
2016-05-05 15:20:00,47.09,47.14,47.08,47.14,11777.0,40.2304,40.2731,40.2219,40.2731,11777.0
2016-05-05 15:25:00,47.14,47.15,47.1,47.13,8822.0,40.2731,40.2817,40.2389,40.2646,8822.0
2016-05-05 15:30:00,47.14,47.14,47.09,47.11,12572.0,40.2731,40.2731,40.2304,40.2475,12572.0
2016-05-05 15:35:00,47.11,47.12,47.1,47.11,11341.0,40.2475,40.256,40.2389,40.2475,11341.0
2016-05-05 15:40:00,47.12,47.16,47.11,47.16,23150.0,40.256,40.2902,40.2475,40.2902,23150.0
2016-05-05 15:45:00,47.14,47.15,47.08,47.09,23139.0,40.2731,40.2817,40.2219,40.2304,23139.0
2016-05-05 15:50:00,47.09,47.1,47.06,47.07,18608.0,40.2304,40.2389,40.2048,40.2133,18608.0
2016-05-05 15:55:00,47.06,47.1,47.04,47.08,67484.0,40.2048,40.2389,40.1877,40.2219,67484.0
2016-05-06 09:30:00,46.86,46.99,46.82,46.83,4192.0,40.0339,40.145,39.9997,40.0083,4192.0
2016-05-06 09:35:00,46.79,47.0,46.79,46.94,2490.0,39.9741,40.1535,39.9741,40.1023,2490.0
2016-05-06 09:40:00,47.02,47.06,46.9,46.9,2000.0,40.1706,40.2048,40.0681,40.0681,2000.0
2016-05-06 09:45:00,46.96,46.98,46.88,46.88,4026.0,40.1193,40.1364,40.051,40.051,4026.0
2016-05-06 09:50:00,46.82,46.9,46.82,46.88,2439.0,39.9997,40.0681,39.9997,40.051,2439.0
2016-05-06 09:55:00,46.87,46.92,46.8,46.8,15814.0,40.0425,40.0852,39.9826,39.9826,15814.0
2016-05-06 10:00:00,46.82,46.93,46.82,46.93,4774.0,39.9997,40.0937,39.9997,40.0937,4774.0
2016-05-06 10:05:00,46.95,46.96,46.88,46.96,9279.0,40.1108,40.1193,40.051,40.1193,9279.0
2016-05-06 10:10:00,46.96,46.97,46.88,46.91,4500.0,40.1193,40.1279,40.051,40.0766,4500.0
2016-05-06 10:15:00,46.9,46.91,46.86,46.88,2866.0,40.0681,40.0766,40.0339,40.051,2866.0
2016-05-06 10:20:00,46.88,46.88,46.75,46.75,5384.0,40.051,40.051,39.9399,39.9399,5384.0
2016-05-06 10:25:00,46.71,46.76,46.69,46.76,3500.0,39.9058,39.9485,39.8887,39.9485,3500.0
2016-05-06 10:30:00,46.76,46.81,46.73,46.79,3264.0,39.9485,39.9912,39.9228,39.9741,3264.0
2016-05-06 10:35:00,46.8,46.82,46.69,46.72,3600.0,39.9826,39.9997,39.8887,39.9143,3600.0
2016-05-06 10:40:00,46.73,46.78,46.73,46.78,3678.0,39.9228,39.9656,39.9228,39.9656,3678.0
2016-05-06 10:45:00,46.78,46.83,46.78,46.81,17942.0,39.9656,40.0083,39.9656,39.9912,17942.0
2016-05-06 10:50:00,46.81,46.84,46.79,46.81,8180.0,39.9912,40.0168,39.9741,39.9912,8180.0
2016-05-06 10:55:00,46.83,46.84,46.8,46.83,8373.0,40.0083,40.0168,39.9826,40.0083,8373.0
2016-05-06 11:00:00,46.84,46.88,46.84,46.86,6821.0,40.0168,40.051,40.0168,40.0339,6821.0
2016-05-06 11:05:00,46.85,46.94,46.83,46.91,23900.0,40.0254,40.1023,40.0083,40.0766,23900.0
2016-05-06 11:10:00,46.92,46.92,46.87,46.88,5975.0,40.0852,40.0852,40.0425,40.051,5975.0
2016-05-06 11:15:00,46.88,46.93,46.87,46.93,7067.0,40.051,40.0937,40.0425,40.0937,7067.0
2016-05-06 11:20:00,46.93,46.95,46.9,46.9,8463.0,40.0937,40.1108,40.0681,40.0681,8463.0
2016-05-06 11:25:00,46.91,46.93,46.86,46.91,9505.0,40.0766,40.0937,40.0339,40.0766,9505.0
2016-05-06 11:30:00,46.91,46.96,46.9,46.95,5593.0,40.0766,40.1193,40.0681,40.1108,5593.0
2016-05-06 11:35:00,46.95,47.01,46.93,47.0,11808.0,40.1108,40.1621,40.0937,40.1535,11808.0
2016-05-06 11:40:00,47.0,47.0,46.94,46.95,19423.0,40.1535,40.1535,40.1023,40.1108,19423.0
2016-05-06 11:45:00,46.93,46.96,46.91,46.92,7126.0,40.0937,40.1193,40.0766,40.0852,7126.0
2016-05-06 11:50:00,46.92,46.95,46.92,46.95,1595.0,40.0852,40.1108,40.0852,40.1108,1595.0
2016-05-06 11:55:00,46.95,46.96,46.94,46.96,3795.0,40.1108,40.1193,40.1023,40.1193,3795.0
2016-05-06 12:00:00,46.96,46.99,46.95,46.98,4700.0,40.1193,40.145,40.1108,40.1364,4700.0
2016-05-06 12:05:00,46.97,46.98,46.96,46.98,1000.0,40.1279,40.1364,40.1193,40.1364,1000.0
2016-05-06 12:10:00,46.99,47.0,46.96,46.97,3526.0,40.145,40.1535,40.1193,40.1279,3526.0
2016-05-06 12:15:00,46.98,46.98,46.93,46.94,3380.0,40.1364,40.1364,40.0937,40.1023,3380.0
2016-05-06 12:20:00,46.94,46.97,46.94,46.95,6025.0,40.1023,40.1279,40.1023,40.1108,6025.0
2016-05-06 12:25:00,46.95,46.96,46.93,46.94,3800.0,40.1108,40.1193,40.0937,40.1023,3800.0
2016-05-06 12:30:00,46.94,46.95,46.87,46.87,4845.0,40.1023,40.1108,40.0425,40.0425,4845.0
2016-05-06 12:35:00,46.87,46.9,46.87,46.9,4800.0,40.0425,40.0681,40.0425,40.0681,4800.0
2016-05-06 12:40:00,46.89,46.89,46.88,46.89,2100.0,40.0595,40.0595,40.051,40.0595,2100.0
2016-05-06 12:45:00,46.89,46.9,46.87,46.87,2659.0,40.0595,40.0681,40.0425,40.0425,2659.0
2016-05-06 12:50:00,46.88,46.88,46.86,46.86,1300.0,40.051,40.051,40.0339,40.0339,1300.0
2016-05-06 12:55:00,46.86,46.87,46.85,46.86,762.0,40.0339,40.0425,40.0254,40.0339,762.0
2016-05-06 13:00:00,46.86,46.88,46.86,46.88,1700.0,40.0339,40.051,40.0339,40.051,1700.0
2016-05-06 13:05:00,46.87,46.96,46.87,46.94,8385.0,40.0425,40.1193,40.0425,40.1023,8385.0
2016-05-06 13:10:00,46.95,46.99,46.95,46.98,1762.0,40.1108,40.145,40.1108,40.1364,1762.0
2016-05-06 13:15:00,46.97,46.98,46.97,46.97,1500.0,40.1279,40.1364,40.1279,40.1279,1500.0
2016-05-06 13:20:00,46.97,46.97,46.94,46.95,6662.0,40.1279,40.1279,40.1023,40.1108,6662.0
2016-05-06 13:25:00,46.94,46.94,46.91,46.91,4049.0,40.1023,40.1023,40.0766,40.0766,4049.0
2016-05-06 13:30:00,46.91,46.94,46.91,46.94,2867.0,40.0766,40.1023,40.0766,40.1023,2867.0
2016-05-06 13:35:00,46.95,46.97,46.91,46.92,5723.0,40.1108,40.1279,40.0766,40.0852,5723.0
2016-05-06 13:40:00,46.91,46.91,46.88,46.88,5562.0,40.0766,40.0766,40.051,40.051,5562.0
2016-05-06 13:45:00,46.88,46.91,46.88,46.91,2649.0,40.051,40.0766,40.051,40.0766,2649.0
2016-05-06 13:50:00,46.9,46.91,46.88,46.9,3400.0,40.0681,40.0766,40.051,40.0681,3400.0
2016-05-06 13:55:00,46.89,46.92,46.88,46.92,2500.0,40.0595,40.0852,40.051,40.0852,2500.0
2016-05-06 14:00:00,46.93,47.02,46.92,47.02,15590.0,40.0937,40.1706,40.0852,40.1706,15590.0
2016-05-06 14:05:00,47.03,47.07,47.01,47.07,3622.0,40.1791,40.2133,40.1621,40.2133,3622.0
2016-05-06 14:10:00,47.04,47.04,46.99,47.01,3900.0,40.1877,40.1877,40.145,40.1621,3900.0
2016-05-06 14:15:00,47.01,47.01,46.96,46.96,4500.0,40.1621,40.1621,40.1193,40.1193,4500.0
2016-05-06 14:20:00,46.96,46.98,46.94,46.94,5309.0,40.1193,40.1364,40.1023,40.1023,5309.0
2016-05-06 14:25:00,46.93,46.93,46.88,46.89,4100.0,40.0937,40.0937,40.051,40.0595,4100.0
2016-05-06 14:30:00,46.9,46.93,46.88,46.9,6681.0,40.0681,40.0937,40.051,40.0681,6681.0
2016-05-06 14:35:00,46.9,46.92,46.88,46.92,7301.0,40.0681,40.0852,40.051,40.0852,7301.0
2016-05-06 14:40:00,46.92,46.94,46.91,46.94,4285.0,40.0852,40.1023,40.0766,40.1023,4285.0
2016-05-06 14:45:00,46.94,46.95,46.92,46.92,5150.0,40.1023,40.1108,40.0852,40.0852,5150.0
2016-05-06 14:50:00,46.91,46.91,46.89,46.91,5889.0,40.0766,40.0766,40.0595,40.0766,5889.0
2016-05-06 14:55:00,46.91,46.92,46.86,46.87,6823.0,40.0766,40.0852,40.0339,40.0425,6823.0
2016-05-06 15:00:00,46.87,46.96,46.87,46.95,6700.0,40.0425,40.1193,40.0425,40.1108,6700.0
2016-05-06 15:05:00,46.94,46.94,46.9,46.9,5530.0,40.1023,40.1023,40.0681,40.0681,5530.0
2016-05-06 15:10:00,46.9,46.92,46.87,46.88,8924.0,40.0681,40.0852,40.0425,40.051,8924.0
2016-05-06 15:15:00,46.88,46.89,46.86,46.88,7424.0,40.051,40.0595,40.0339,40.051,7424.0
2016-05-06 15:20:00,46.87,46.91,46.86,46.91,6964.0,40.0425,40.0766,40.0339,40.0766,6964.0
2016-05-06 15:25:00,46.9,46.92,46.87,46.88,7378.0,40.0681,40.0852,40.0425,40.051,7378.0
2016-05-06 15:30:00,46.87,46.87,46.84,46.86,14129.0,40.0425,40.0425,40.0168,40.0339,14129.0
2016-05-06 15:35:00,46.86,46.93,46.85,46.91,17346.0,40.0339,40.0937,40.0254,40.0766,17346.0
2016-05-06 15:40:00,46.91,46.91,46.84,46.85,18751.0,40.0766,40.0766,40.0168,40.0254,18751.0
2016-05-06 15:45:00,46.85,46.9,46.85,46.89,21680.0,40.0254,40.0681,40.0254,40.0595,21680.0
2016-05-06 15:50:00,46.89,46.89,46.88,46.88,21218.0,40.0595,40.0595,40.051,40.051,21218.0
2016-05-06 15:55:00,46.89,46.96,46.88,46.94,75942.0,40.0595,40.1193,40.051,40.1023,75942.0
2016-05-09 09:30:00,46.77,46.99,46.77,46.85,7094.0,39.957,40.145,39.957,40.0254,7094.0
2016-05-09 09:35:00,46.93,46.98,46.84,46.92,11605.0,40.0937,40.1364,40.0168,40.0852,11605.0
2016-05-09 09:40:00,46.91,47.0,46.91,46.98,5987.0,40.0766,40.1535,40.0766,40.1364,5987.0
2016-05-09 09:45:00,46.99,47.0,46.88,46.94,19597.0,40.145,40.1535,40.051,40.1023,19597.0
2016-05-09 09:50:00,46.91,46.97,46.89,46.95,11842.0,40.0766,40.1279,40.0595,40.1108,11842.0
2016-05-09 09:55:00,46.95,47.09,46.87,47.09,22000.0,40.1108,40.2304,40.0425,40.2304,22000.0
2016-05-09 10:00:00,47.09,47.09,46.99,46.99,11041.0,40.2304,40.2304,40.145,40.145,11041.0
2016-05-09 10:05:00,46.99,47.02,46.95,46.96,3889.0,40.145,40.1706,40.1108,40.1193,3889.0
2016-05-09 10:10:00,46.95,46.96,46.91,46.91,4901.0,40.1108,40.1193,40.0766,40.0766,4901.0
2016-05-09 10:15:00,46.91,46.92,46.81,46.83,5019.0,40.0766,40.0852,39.9912,40.0083,5019.0
2016-05-09 10:20:00,46.83,46.85,46.77,46.77,6400.0,40.0083,40.0254,39.957,39.957,6400.0
2016-05-09 10:25:00,46.75,46.8,46.72,46.8,3500.0,39.9399,39.9826,39.9143,39.9826,3500.0
2016-05-09 10:30:00,46.78,46.82,46.78,46.81,2238.0,39.9656,39.9997,39.9656,39.9912,2238.0
2016-05-09 10:35:00,46.82,46.84,46.76,46.78,2807.0,39.9997,40.0168,39.9485,39.9656,2807.0
2016-05-09 10:40:00,46.79,46.85,46.78,46.84,2400.0,39.9741,40.0254,39.9656,40.0168,2400.0
2016-05-09 10:45:00,46.84,46.85,46.82,46.83,2500.0,40.0168,40.0254,39.9997,40.0083,2500.0
2016-05-09 10:50:00,46.84,46.85,46.82,46.84,3922.0,40.0168,40.0254,39.9997,40.0168,3922.0
2016-05-09 10:55:00,46.84,46.87,46.83,46.87,6676.0,40.0168,40.0425,40.0083,40.0425,6676.0
2016-05-09 11:00:00,46.87,46.95,46.86,46.92,12393.0,40.0425,40.1108,40.0339,40.0852,12393.0
2016-05-09 11:05:00,46.92,46.93,46.88,46.91,9585.0,40.0852,40.0937,40.051,40.0766,9585.0
2016-05-09 11:10:00,46.92,46.92,46.86,46.87,18515.0,40.0852,40.0852,40.0339,40.0425,18515.0
2016-05-09 11:15:00,46.88,46.88,46.84,46.84,3107.0,40.051,40.051,40.0168,40.0168,3107.0
2016-05-09 11:20:00,46.84,46.88,46.84,46.87,2633.0,40.0168,40.051,40.0168,40.0425,2633.0
2016-05-09 11:25:00,46.87,46.89,46.86,46.86,3400.0,40.0425,40.0595,40.0339,40.0339,3400.0
2016-05-09 11:30:00,46.87,46.9,46.86,46.87,2217.0,40.0425,40.0681,40.0339,40.0425,2217.0
2016-05-09 11:35:00,46.88,46.91,46.87,46.91,1295.0,40.051,40.0766,40.0425,40.0766,1295.0
2016-05-09 11:40:00,46.9,46.94,46.89,46.89,17688.0,40.0681,40.1023,40.0595,40.0595,17688.0
2016-05-09 11:45:00,46.89,46.97,46.89,46.97,6777.0,40.0595,40.1279,40.0595,40.1279,6777.0
2016-05-09 11:50:00,46.98,46.98,46.96,46.97,1560.0,40.1364,40.1364,40.1193,40.1279,1560.0
2016-05-09 11:55:00,46.97,46.98,46.95,46.98,2680.0,40.1279,40.1364,40.1108,40.1364,2680.0
2016-05-09 12:00:00,46.97,46.99,46.97,46.97,2111.0,40.1279,40.145,40.1279,40.1279,2111.0
2016-05-09 12:05:00,46.99,46.99,46.92,46.92,2671.0,40.145,40.145,40.0852,40.0852,2671.0
2016-05-09 12:10:00,46.92,46.98,46.91,46.98,1885.0,40.0852,40.1364,40.0766,40.1364,1885.0
2016-05-09 12:15:00,46.98,47.0,46.93,46.97,4789.0,40.1364,40.1535,40.0937,40.1279,4789.0
2016-05-09 12:20:00,46.97,47.0,46.97,46.98,1358.0,40.1279,40.1535,40.1279,40.1364,1358.0
2016-05-09 12:25:00,46.99,47.01,46.97,47.01,1405.0,40.145,40.1621,40.1279,40.1621,1405.0
2016-05-09 12:30:00,47.0,47.0,46.96,46.96,2200.0,40.1535,40.1535,40.1193,40.1193,2200.0
2016-05-09 12:35:00,46.97,46.98,46.95,46.96,3732.0,40.1279,40.1364,40.1108,40.1193,3732.0
2016-05-09 12:40:00,46.96,46.98,46.95,46.98,3213.0,40.1193,40.1364,40.1108,40.1364,3213.0
2016-05-09 12:45:00,46.98,47.03,46.97,46.98,5638.0,40.1364,40.1791,40.1279,40.1364,5638.0
2016-05-09 12:50:00,46.98,46.98,46.93,46.94,4680.0,40.1364,40.1364,40.0937,40.1023,4680.0
2016-05-09 12:55:00,46.95,47.01,46.94,47.01,6612.0,40.1108,40.1621,40.1023,40.1621,6612.0
2016-05-09 13:00:00,46.99,47.03,46.99,47.0,4211.0,40.145,40.1791,40.145,40.1535,4211.0
2016-05-09 13:05:00,46.99,47.05,46.98,47.05,3100.0,40.145,40.1962,40.1364,40.1962,3100.0
2016-05-09 13:10:00,47.06,47.07,47.04,47.05,2116.0,40.2048,40.2133,40.1877,40.1962,2116.0
2016-05-09 13:15:00,47.05,47.06,47.01,47.01,4305.0,40.1962,40.2048,40.1621,40.1621,4305.0
2016-05-09 13:20:00,47.01,47.02,47.0,47.0,2996.0,40.1621,40.1706,40.1535,40.1535,2996.0
2016-05-09 13:25:00,47.02,47.03,47.01,47.01,2276.0,40.1706,40.1791,40.1621,40.1621,2276.0
2016-05-09 13:30:00,47.01,47.03,47.01,47.02,1205.0,40.1621,40.1791,40.1621,40.1706,1205.0
2016-05-09 13:35:00,47.02,47.03,46.98,46.98,3100.0,40.1706,40.1791,40.1364,40.1364,3100.0
2016-05-09 13:40:00,46.97,47.04,46.97,47.04,3221.0,40.1279,40.1877,40.1279,40.1877,3221.0
2016-05-09 13:45:00,47.04,47.04,46.99,47.01,6200.0,40.1877,40.1877,40.145,40.1621,6200.0
2016-05-09 13:50:00,47.01,47.03,46.98,46.98,10835.0,40.1621,40.1791,40.1364,40.1364,10835.0
2016-05-09 13:55:00,46.98,47.0,46.96,47.0,6913.0,40.1364,40.1535,40.1193,40.1535,6913.0
2016-05-09 14:00:00,47.0,47.03,46.96,46.96,4583.0,40.1535,40.1791,40.1193,40.1193,4583.0
2016-05-09 14:05:00,46.94,46.94,46.91,46.92,6181.0,40.1023,40.1023,40.0766,40.0852,6181.0
2016-05-09 14:10:00,46.92,46.96,46.91,46.94,3049.0,40.0852,40.1193,40.0766,40.1023,3049.0
2016-05-09 14:15:00,46.94,46.95,46.9,46.94,5405.0,40.1023,40.1108,40.0681,40.1023,5405.0
2016-05-09 14:20:00,46.94,46.96,46.94,46.95,2442.0,40.1023,40.1193,40.1023,40.1108,2442.0
2016-05-09 14:25:00,46.95,46.97,46.94,46.95,4594.0,40.1108,40.1279,40.1023,40.1108,4594.0
2016-05-09 14:30:00,46.95,46.96,46.93,46.93,6962.0,40.1108,40.1193,40.0937,40.0937,6962.0
2016-05-09 14:35:00,46.93,46.98,46.93,46.98,6764.0,40.0937,40.1364,40.0937,40.1364,6764.0
2016-05-09 14:40:00,46.98,46.99,46.97,46.98,5723.0,40.1364,40.145,40.1279,40.1364,5723.0
2016-05-09 14:45:00,46.98,46.99,46.97,46.97,5304.0,40.1364,40.145,40.1279,40.1279,5304.0
2016-05-09 14:50:00,46.97,47.02,46.96,47.02,7179.0,40.1279,40.1706,40.1193,40.1706,7179.0
2016-05-09 14:55:00,47.03,47.04,47.02,47.04,1600.0,40.1791,40.1877,40.1706,40.1877,1600.0
2016-05-09 15:00:00,47.04,47.04,47.02,47.02,3813.0,40.1877,40.1877,40.1706,40.1706,3813.0
2016-05-09 15:05:00,47.03,47.04,46.99,47.01,6942.0,40.1791,40.1877,40.145,40.1621,6942.0
2016-05-09 15:10:00,47.0,47.03,47.0,47.03,2342.0,40.1535,40.1791,40.1535,40.1791,2342.0
2016-05-09 15:15:00,47.04,47.05,47.02,47.05,7379.0,40.1877,40.1962,40.1706,40.1962,7379.0
2016-05-09 15:20:00,47.05,47.06,47.05,47.06,3374.0,40.1962,40.2048,40.1962,40.2048,3374.0
2016-05-09 15:25:00,47.06,47.1,47.06,47.07,14529.0,40.2048,40.2389,40.2048,40.2133,14529.0
2016-05-09 15:30:00,47.06,47.06,47.01,47.02,13324.0,40.2048,40.2048,40.1621,40.1706,13324.0
2016-05-09 15:35:00,47.02,47.04,47.01,47.04,7675.0,40.1706,40.1877,40.1621,40.1877,7675.0
2016-05-09 15:40:00,47.04,47.04,46.99,47.0,18111.0,40.1877,40.1877,40.145,40.1535,18111.0
2016-05-09 15:45:00,46.99,47.01,46.97,46.98,21449.0,40.145,40.1621,40.1279,40.1364,21449.0
2016-05-09 15:50:00,46.98,47.0,46.97,46.99,31032.0,40.1364,40.1535,40.1279,40.145,31032.0
2016-05-09 15:55:00,47.0,47.01,46.9,46.92,88245.0,40.1535,40.1621,40.0681,40.0852,88245.0
2016-05-10 09:30:00,47.19,47.23,46.87,47.23,8551.0,40.3158,40.35,40.0425,40.35,8551.0
2016-05-10 09:35:00,47.2,47.33,47.14,47.23,5920.0,40.3244,40.4354,40.2731,40.35,5920.0
2016-05-10 09:40:00,47.28,47.36,47.23,47.33,9100.0,40.3927,40.4611,40.35,40.4354,9100.0
2016-05-10 09:45:00,47.36,47.38,47.27,47.35,14540.0,40.4611,40.4782,40.3842,40.4525,14540.0
2016-05-10 09:50:00,47.35,47.37,47.27,47.27,4772.0,40.4525,40.4696,40.3842,40.3842,4772.0
2016-05-10 09:55:00,47.27,47.37,47.27,47.37,1300.0,40.3842,40.4696,40.3842,40.4696,1300.0
2016-05-10 10:00:00,47.41,47.41,47.37,47.38,4191.0,40.5038,40.5038,40.4696,40.4782,4191.0
2016-05-10 10:05:00,47.39,47.39,47.28,47.28,3600.0,40.4867,40.4867,40.3927,40.3927,3600.0
2016-05-10 10:10:00,47.28,47.32,47.27,47.29,4400.0,40.3927,40.4269,40.3842,40.4013,4400.0
2016-05-10 10:15:00,47.3,47.33,47.3,47.32,2857.0,40.4098,40.4354,40.4098,40.4269,2857.0
2016-05-10 10:20:00,47.32,47.35,47.31,47.31,3520.0,40.4269,40.4525,40.4184,40.4184,3520.0
2016-05-10 10:25:00,47.31,47.32,47.28,47.3,5146.0,40.4184,40.4269,40.3927,40.4098,5146.0
2016-05-10 10:30:00,47.3,47.33,47.3,47.33,3533.0,40.4098,40.4354,40.4098,40.4354,3533.0
2016-05-10 10:35:00,47.33,47.33,47.29,47.3,3084.0,40.4354,40.4354,40.4013,40.4098,3084.0
2016-05-10 10:40:00,47.32,47.38,47.32,47.37,15228.0,40.4269,40.4782,40.4269,40.4696,15228.0
2016-05-10 10:45:00,47.37,47.4,47.36,47.4,2400.0,40.4696,40.4952,40.4611,40.4952,2400.0
2016-05-10 10:50:00,47.4,47.4,47.35,47.36,2119.0,40.4952,40.4952,40.4525,40.4611,2119.0
2016-05-10 10:55:00,47.37,47.37,47.33,47.35,3800.0,40.4696,40.4696,40.4354,40.4525,3800.0
2016-05-10 11:00:00,47.34,47.37,47.33,47.37,4387.0,40.444,40.4696,40.4354,40.4696,4387.0
2016-05-10 11:05:00,47.37,47.38,47.37,47.37,2451.0,40.4696,40.4782,40.4696,40.4696,2451.0
2016-05-10 11:10:00,47.37,47.45,47.37,47.45,9999.0,40.4696,40.538,40.4696,40.538,9999.0
2016-05-10 11:15:00,47.45,47.48,47.43,47.48,9889.0,40.538,40.5636,40.5209,40.5636,9889.0
2016-05-10 11:20:00,47.49,47.52,47.46,47.52,61840.0,40.5721,40.5978,40.5465,40.5978,61840.0
2016-05-10 11:25:00,47.51,47.54,47.51,47.54,10265.0,40.5892,40.6149,40.5892,40.6149,10265.0
2016-05-10 11:30:00,47.54,47.55,47.48,47.51,18567.0,40.6149,40.6234,40.5636,40.5892,18567.0
2016-05-10 11:35:00,47.5,47.54,47.48,47.54,8940.0,40.5807,40.6149,40.5636,40.6149,8940.0
2016-05-10 11:40:00,47.53,47.53,47.46,47.5,4389.0,40.6063,40.6063,40.5465,40.5807,4389.0
2016-05-10 11:45:00,47.49,47.51,47.47,47.51,16108.0,40.5721,40.5892,40.5551,40.5892,16108.0
2016-05-10 11:50:00,47.5,47.58,47.5,47.56,6603.0,40.5807,40.649,40.5807,40.6319,6603.0
2016-05-10 11:55:00,47.56,47.6,47.56,47.6,2653.0,40.6319,40.6661,40.6319,40.6661,2653.0
2016-05-10 12:00:00,47.59,47.62,47.59,47.59,6211.0,40.6576,40.6832,40.6576,40.6576,6211.0
2016-05-10 12:05:00,47.6,47.67,47.6,47.62,3502.0,40.6661,40.7259,40.6661,40.6832,3502.0
2016-05-10 12:10:00,47.62,47.67,47.62,47.67,5069.0,40.6832,40.7259,40.6832,40.7259,5069.0
2016-05-10 12:15:00,47.69,47.72,47.68,47.68,5738.0,40.743,40.7686,40.7345,40.7345,5738.0
2016-05-10 12:20:00,47.69,47.7,47.64,47.64,6619.0,40.743,40.7515,40.7003,40.7003,6619.0
2016-05-10 12:25:00,47.64,47.64,47.59,47.6,15061.0,40.7003,40.7003,40.6576,40.6661,15061.0
2016-05-10 12:30:00,47.6,47.61,47.56,47.57,7287.0,40.6661,40.6747,40.6319,40.6405,7287.0
2016-05-10 12:35:00,47.56,47.56,47.49,47.49,11483.0,40.6319,40.6319,40.5721,40.5721,11483.0
2016-05-10 12:40:00,47.5,47.54,47.49,47.53,11232.0,40.5807,40.6149,40.5721,40.6063,11232.0
2016-05-10 12:45:00,47.54,47.6,47.53,47.59,8252.0,40.6149,40.6661,40.6063,40.6576,8252.0
2016-05-10 12:50:00,47.59,47.61,47.58,47.6,2310.0,40.6576,40.6747,40.649,40.6661,2310.0
2016-05-10 12:55:00,47.6,47.61,47.58,47.59,6099.0,40.6661,40.6747,40.649,40.6576,6099.0
2016-05-10 13:00:00,47.59,47.61,47.58,47.59,4772.0,40.6576,40.6747,40.649,40.6576,4772.0
2016-05-10 13:05:00,47.59,47.62,47.59,47.62,20248.0,40.6576,40.6832,40.6576,40.6832,20248.0
2016-05-10 13:10:00,47.62,47.64,47.58,47.58,10088.0,40.6832,40.7003,40.649,40.649,10088.0
2016-05-10 13:15:00,47.58,47.59,47.53,47.53,3704.0,40.649,40.6576,40.6063,40.6063,3704.0
2016-05-10 13:20:00,47.53,47.58,47.53,47.58,7448.0,40.6063,40.649,40.6063,40.649,7448.0
2016-05-10 13:25:00,47.59,47.63,47.59,47.6,6974.0,40.6576,40.6917,40.6576,40.6661,6974.0
2016-05-10 13:30:00,47.61,47.61,47.57,47.58,4824.0,40.6747,40.6747,40.6405,40.649,4824.0
2016-05-10 13:35:00,47.58,47.58,47.49,47.5,5068.0,40.649,40.649,40.5721,40.5807,5068.0
2016-05-10 13:40:00,47.5,47.54,47.49,47.54,4123.0,40.5807,40.6149,40.5721,40.6149,4123.0
2016-05-10 13:45:00,47.55,47.58,47.55,47.56,6127.0,40.6234,40.649,40.6234,40.6319,6127.0
2016-05-10 13:50:00,47.55,47.58,47.54,47.58,4008.0,40.6234,40.649,40.6149,40.649,4008.0
2016-05-10 13:55:00,47.58,47.6,47.58,47.59,2112.0,40.649,40.6661,40.649,40.6576,2112.0
2016-05-10 14:00:00,47.58,47.58,47.53,47.56,13590.0,40.649,40.649,40.6063,40.6319,13590.0
2016-05-10 14:05:00,47.56,47.6,47.55,47.6,3579.0,40.6319,40.6661,40.6234,40.6661,3579.0
2016-05-10 14:10:00,47.6,47.63,47.6,47.61,4801.0,40.6661,40.6917,40.6661,40.6747,4801.0
2016-05-10 14:15:00,47.61,47.62,47.58,47.59,6975.0,40.6747,40.6832,40.649,40.6576,6975.0
2016-05-10 14:20:00,47.59,47.59,47.56,47.57,6624.0,40.6576,40.6576,40.6319,40.6405,6624.0
2016-05-10 14:25:00,47.57,47.58,47.5,47.52,21226.0,40.6405,40.649,40.5807,40.5978,21226.0
2016-05-10 14:30:00,47.52,47.53,47.5,47.52,8224.0,40.5978,40.6063,40.5807,40.5978,8224.0
2016-05-10 14:35:00,47.51,47.56,47.5,47.56,20285.0,40.5892,40.6319,40.5807,40.6319,20285.0
2016-05-10 14:40:00,47.56,47.59,47.56,47.58,7173.0,40.6319,40.6576,40.6319,40.649,7173.0
2016-05-10 14:45:00,47.59,47.61,47.57,47.57,11093.0,40.6576,40.6747,40.6405,40.6405,11093.0
2016-05-10 14:50:00,47.58,47.59,47.51,47.51,6458.0,40.649,40.6576,40.5892,40.5892,6458.0
2016-05-10 14:55:00,47.51,47.54,47.51,47.53,9256.0,40.5892,40.6149,40.5892,40.6063,9256.0
2016-05-10 15:00:00,47.52,47.56,47.51,47.54,9922.0,40.5978,40.6319,40.5892,40.6149,9922.0
2016-05-10 15:05:00,47.54,47.54,47.52,47.52,5977.0,40.6149,40.6149,40.5978,40.5978,5977.0
2016-05-10 15:10:00,47.53,47.55,47.52,47.52,6631.0,40.6063,40.6234,40.5978,40.5978,6631.0
2016-05-10 15:15:00,47.53,47.55,47.52,47.53,10089.0,40.6063,40.6234,40.5978,40.6063,10089.0
2016-05-10 15:20:00,47.53,47.54,47.51,47.52,9909.0,40.6063,40.6149,40.5892,40.5978,9909.0
2016-05-10 15:25:00,47.52,47.58,47.52,47.56,7021.0,40.5978,40.649,40.5978,40.6319,7021.0
2016-05-10 15:30:00,47.57,47.57,47.54,47.55,6372.0,40.6405,40.6405,40.6149,40.6234,6372.0
2016-05-10 15:35:00,47.54,47.55,47.51,47.55,7318.0,40.6149,40.6234,40.5892,40.6234,7318.0
2016-05-10 15:40:00,47.55,47.63,47.55,47.63,5692.0,40.6234,40.6917,40.6234,40.6917,5692.0
2016-05-10 15:45:00,47.64,47.7,47.64,47.67,27408.0,40.7003,40.7515,40.7003,40.7259,27408.0
2016-05-10 15:50:00,47.67,47.72,47.66,47.72,10641.0,40.7259,40.7686,40.7174,40.7686,10641.0
2016-05-10 15:55:00,47.72,47.74,47.69,47.74,33802.0,40.7686,40.7857,40.743,40.7857,33802.0
2016-05-11 09:30:00,47.57,47.74,47.43,47.74,11322.0,40.6405,40.7857,40.5209,40.7857,11322.0
2016-05-11 09:35:00,47.75,47.75,47.63,47.71,1110.0,40.7943,40.7943,40.6917,40.7601,1110.0
2016-05-11 09:40:00,47.72,47.75,47.66,47.75,944.0,40.7686,40.7943,40.7174,40.7943,944.0
2016-05-11 09:45:00,47.75,47.75,47.63,47.63,9265.0,40.7943,40.7943,40.6917,40.6917,9265.0
2016-05-11 09:50:00,47.63,47.63,47.56,47.58,1059.0,40.6917,40.6917,40.6319,40.649,1059.0
2016-05-11 09:55:00,47.54,47.57,47.51,47.53,4038.0,40.6149,40.6405,40.5892,40.6063,4038.0
2016-05-11 10:00:00,47.51,47.55,47.47,47.55,5745.0,40.5892,40.6234,40.5551,40.6234,5745.0
2016-05-11 10:05:00,47.55,47.66,47.53,47.65,3900.0,40.6234,40.7174,40.6063,40.7088,3900.0
2016-05-11 10:10:00,47.63,47.64,47.62,47.64,2466.0,40.6917,40.7003,40.6832,40.7003,2466.0
2016-05-11 10:15:00,47.65,47.7,47.64,47.69,8100.0,40.7088,40.7515,40.7003,40.743,8100.0
2016-05-11 10:20:00,47.68,47.72,47.66,47.72,3985.0,40.7345,40.7686,40.7174,40.7686,3985.0
2016-05-11 10:25:00,47.74,47.74,47.72,47.72,3800.0,40.7857,40.7857,40.7686,40.7686,3800.0
2016-05-11 10:30:00,47.73,47.79,47.71,47.72,8954.0,40.7772,40.8284,40.7601,40.7686,8954.0
2016-05-11 10:35:00,47.7,47.75,47.7,47.73,5282.0,40.7515,40.7943,40.7515,40.7772,5282.0
2016-05-11 10:40:00,47.72,47.73,47.69,47.7,8597.0,40.7686,40.7772,40.743,40.7515,8597.0
2016-05-11 10:45:00,47.71,47.73,47.69,47.71,4491.0,40.7601,40.7772,40.743,40.7601,4491.0
2016-05-11 10:50:00,47.72,47.72,47.71,47.71,1600.0,40.7686,40.7686,40.7601,40.7601,1600.0
2016-05-11 10:55:00,47.71,47.73,47.69,47.69,2948.0,40.7601,40.7772,40.743,40.743,2948.0
2016-05-11 11:00:00,47.68,47.68,47.56,47.56,4600.0,40.7345,40.7345,40.6319,40.6319,4600.0
2016-05-11 11:05:00,47.55,47.55,47.54,47.55,1400.0,40.6234,40.6234,40.6149,40.6234,1400.0
2016-05-11 11:10:00,47.56,47.59,47.56,47.59,8754.0,40.6319,40.6576,40.6319,40.6576,8754.0
2016-05-11 11:15:00,47.59,47.63,47.58,47.62,3100.0,40.6576,40.6917,40.649,40.6832,3100.0
2016-05-11 11:20:00,47.63,47.67,47.63,47.64,2930.0,40.6917,40.7259,40.6917,40.7003,2930.0
2016-05-11 11:25:00,47.64,47.64,47.59,47.59,1475.0,40.7003,40.7003,40.6576,40.6576,1475.0
2016-05-11 11:30:00,47.55,47.55,47.52,47.54,3902.0,40.6234,40.6234,40.5978,40.6149,3902.0
2016-05-11 11:35:00,47.54,47.58,47.54,47.55,3433.0,40.6149,40.649,40.6149,40.6234,3433.0
2016-05-11 11:40:00,47.54,47.54,47.51,47.52,3100.0,40.6149,40.6149,40.5892,40.5978,3100.0
2016-05-11 11:45:00,47.5,47.51,47.47,47.47,4472.0,40.5807,40.5892,40.5551,40.5551,4472.0
2016-05-11 11:50:00,47.46,47.47,47.43,47.44,2400.0,40.5465,40.5551,40.5209,40.5294,2400.0
2016-05-11 11:55:00,47.45,47.47,47.44,47.47,3300.0,40.538,40.5551,40.5294,40.5551,3300.0
2016-05-11 12:00:00,47.46,47.48,47.45,47.48,3915.0,40.5465,40.5636,40.538,40.5636,3915.0
2016-05-11 12:05:00,47.48,47.48,47.47,47.47,2954.0,40.5636,40.5636,40.5551,40.5551,2954.0
2016-05-11 12:10:00,47.47,47.48,47.47,47.48,1480.0,40.5551,40.5636,40.5551,40.5636,1480.0
2016-05-11 12:15:00,47.48,47.48,47.46,47.46,2813.0,40.5636,40.5636,40.5465,40.5465,2813.0
2016-05-11 12:20:00,47.46,47.46,47.45,47.46,2148.0,40.5465,40.5465,40.538,40.5465,2148.0
2016-05-11 12:25:00,47.45,47.45,47.41,47.42,5353.0,40.538,40.538,40.5038,40.5123,5353.0
2016-05-11 12:30:00,47.43,47.43,47.38,47.39,2794.0,40.5209,40.5209,40.4782,40.4867,2794.0
2016-05-11 12:35:00,47.39,47.42,47.37,47.42,5031.0,40.4867,40.5123,40.4696,40.5123,5031.0
2016-05-11 12:40:00,47.41,47.42,47.4,47.41,1101.0,40.5038,40.5123,40.4952,40.5038,1101.0
2016-05-11 12:45:00,47.41,47.42,47.4,47.41,2003.0,40.5038,40.5123,40.4952,40.5038,2003.0
2016-05-11 12:50:00,47.41,47.41,47.38,47.39,1900.0,40.5038,40.5038,40.4782,40.4867,1900.0
2016-05-11 12:55:00,47.39,47.39,47.35,47.37,4729.0,40.4867,40.4867,40.4525,40.4696,4729.0
2016-05-11 13:00:00,47.37,47.38,47.36,47.36,1803.0,40.4696,40.4782,40.4611,40.4611,1803.0
2016-05-11 13:05:00,47.36,47.37,47.36,47.37,1940.0,40.4611,40.4696,40.4611,40.4696,1940.0
2016-05-11 13:10:00,47.37,47.4,47.37,47.39,4500.0,40.4696,40.4952,40.4696,40.4867,4500.0
2016-05-11 13:15:00,47.39,47.4,47.36,47.37,1930.0,40.4867,40.4952,40.4611,40.4696,1930.0
2016-05-11 13:20:00,47.37,47.37,47.32,47.33,2624.0,40.4696,40.4696,40.4269,40.4354,2624.0
2016-05-11 13:25:00,47.33,47.33,47.3,47.31,1598.0,40.4354,40.4354,40.4098,40.4184,1598.0
2016-05-11 13:30:00,47.31,47.32,47.28,47.29,1400.0,40.4184,40.4269,40.3927,40.4013,1400.0
2016-05-11 13:35:00,47.28,47.28,47.27,47.27,1695.0,40.3927,40.3927,40.3842,40.3842,1695.0
2016-05-11 13:40:00,47.27,47.29,47.26,47.28,3196.0,40.3842,40.4013,40.3756,40.3927,3196.0
2016-05-11 13:45:00,47.29,47.35,47.28,47.35,3997.0,40.4013,40.4525,40.3927,40.4525,3997.0
2016-05-11 13:50:00,47.35,47.36,47.33,47.34,1503.0,40.4525,40.4611,40.4354,40.444,1503.0
2016-05-11 13:55:00,47.34,47.34,47.31,47.31,1900.0,40.444,40.444,40.4184,40.4184,1900.0
2016-05-11 14:00:00,47.3,47.31,47.26,47.27,2557.0,40.4098,40.4184,40.3756,40.3842,2557.0
2016-05-11 14:05:00,47.27,47.27,47.23,47.23,5228.0,40.3842,40.3842,40.35,40.35,5228.0
2016-05-11 14:10:00,47.23,47.28,47.22,47.28,3795.0,40.35,40.3927,40.3415,40.3927,3795.0
2016-05-11 14:15:00,47.27,47.28,47.22,47.23,3888.0,40.3842,40.3927,40.3415,40.35,3888.0
2016-05-11 14:20:00,47.23,47.23,47.2,47.22,3942.0,40.35,40.35,40.3244,40.3415,3942.0
2016-05-11 14:25:00,47.22,47.26,47.22,47.26,1951.0,40.3415,40.3756,40.3415,40.3756,1951.0
2016-05-11 14:30:00,47.25,47.26,47.24,47.25,3251.0,40.3671,40.3756,40.3586,40.3671,3251.0
2016-05-11 14:35:00,47.24,47.26,47.24,47.26,3552.0,40.3586,40.3756,40.3586,40.3756,3552.0
2016-05-11 14:40:00,47.25,47.26,47.24,47.25,2768.0,40.3671,40.3756,40.3586,40.3671,2768.0
2016-05-11 14:45:00,47.25,47.25,47.2,47.21,4160.0,40.3671,40.3671,40.3244,40.3329,4160.0
2016-05-11 14:50:00,47.2,47.2,47.17,47.18,2900.0,40.3244,40.3244,40.2988,40.3073,2900.0
2016-05-11 14:55:00,47.18,47.18,47.13,47.16,14788.0,40.3073,40.3073,40.2646,40.2902,14788.0
2016-05-11 15:00:00,47.19,47.23,47.18,47.21,3433.0,40.3158,40.35,40.3073,40.3329,3433.0
2016-05-11 15:05:00,47.21,47.27,47.21,47.26,4472.0,40.3329,40.3842,40.3329,40.3756,4472.0
2016-05-11 15:10:00,47.26,47.26,47.21,47.21,3740.0,40.3756,40.3756,40.3329,40.3329,3740.0
2016-05-11 15:15:00,47.21,47.23,47.18,47.21,12595.0,40.3329,40.35,40.3073,40.3329,12595.0
2016-05-11 15:20:00,47.19,47.19,47.16,47.18,5183.0,40.3158,40.3158,40.2902,40.3073,5183.0
2016-05-11 15:25:00,47.17,47.22,47.17,47.21,9515.0,40.2988,40.3415,40.2988,40.3329,9515.0
2016-05-11 15:30:00,47.2,47.22,47.2,47.21,12097.0,40.3244,40.3415,40.3244,40.3329,12097.0
2016-05-11 15:35:00,47.21,47.21,47.17,47.17,10606.0,40.3329,40.3329,40.2988,40.2988,10606.0
2016-05-11 15:40:00,47.17,47.19,47.14,47.14,16185.0,40.2988,40.3158,40.2731,40.2731,16185.0
2016-05-11 15:45:00,47.14,47.21,47.14,47.18,20809.0,40.2731,40.3329,40.2731,40.3073,20809.0
2016-05-11 15:50:00,47.17,47.18,47.13,47.14,18246.0,40.2988,40.3073,40.2646,40.2731,18246.0
2016-05-11 15:55:00,47.14,47.16,47.1,47.13,69938.0,40.2731,40.2902,40.2389,40.2646,69938.0
2016-05-12 09:30:00,47.37,47.37,47.26,47.26,4194.0,40.4696,40.4696,40.3756,40.3756,4194.0
2016-05-12 09:35:00,47.31,47.42,47.28,47.42,3834.0,40.4184,40.5123,40.3927,40.5123,3834.0
2016-05-12 09:40:00,47.38,47.49,47.37,47.46,1734.0,40.4782,40.5721,40.4696,40.5465,1734.0
2016-05-12 09:45:00,47.48,47.48,47.35,47.41,8078.0,40.5636,40.5636,40.4525,40.5038,8078.0
2016-05-12 09:50:00,47.41,47.47,47.36,47.37,7088.0,40.5038,40.5551,40.4611,40.4696,7088.0
2016-05-12 09:55:00,47.39,47.42,47.31,47.31,4062.0,40.4867,40.5123,40.4184,40.4184,4062.0
2016-05-12 10:00:00,47.32,47.35,47.31,47.33,4364.0,40.4269,40.4525,40.4184,40.4354,4364.0
2016-05-12 10:05:00,47.32,47.33,47.28,47.3,7271.0,40.4269,40.4354,40.3927,40.4098,7271.0
2016-05-12 10:10:00,47.3,47.38,47.3,47.38,2526.0,40.4098,40.4782,40.4098,40.4782,2526.0
2016-05-12 10:15:00,47.39,47.41,47.3,47.3,3948.0,40.4867,40.5038,40.4098,40.4098,3948.0
2016-05-12 10:20:00,47.29,47.33,47.29,47.3,3823.0,40.4013,40.4354,40.4013,40.4098,3823.0
2016-05-12 10:25:00,47.3,47.34,47.3,47.34,1400.0,40.4098,40.444,40.4098,40.444,1400.0
2016-05-12 10:30:00,47.34,47.35,47.31,47.35,4728.0,40.444,40.4525,40.4184,40.4525,4728.0
2016-05-12 10:35:00,47.34,47.4,47.33,47.39,2732.0,40.444,40.4952,40.4354,40.4867,2732.0
2016-05-12 10:40:00,47.38,47.38,47.29,47.29,3342.0,40.4782,40.4782,40.4013,40.4013,3342.0
2016-05-12 10:45:00,47.28,47.34,47.28,47.32,2351.0,40.3927,40.444,40.3927,40.4269,2351.0
2016-05-12 10:50:00,47.32,47.33,47.3,47.32,4249.0,40.4269,40.4354,40.4098,40.4269,4249.0
2016-05-12 10:55:00,47.32,47.34,47.3,47.34,3879.0,40.4269,40.444,40.4098,40.444,3879.0
2016-05-12 11:00:00,47.34,47.34,47.26,47.26,10535.0,40.444,40.444,40.3756,40.3756,10535.0
2016-05-12 11:05:00,47.27,47.27,47.23,47.24,2100.0,40.3842,40.3842,40.35,40.3586,2100.0
2016-05-12 11:10:00,47.23,47.25,47.21,47.25,2500.0,40.35,40.3671,40.3329,40.3671,2500.0
2016-05-12 11:15:00,47.25,47.27,47.23,47.26,7218.0,40.3671,40.3842,40.35,40.3756,7218.0
2016-05-12 11:20:00,47.25,47.31,47.25,47.3,3286.0,40.3671,40.4184,40.3671,40.4098,3286.0
2016-05-12 11:25:00,47.31,47.31,47.24,47.26,6804.0,40.4184,40.4184,40.3586,40.3756,6804.0
2016-05-12 11:30:00,47.26,47.27,47.25,47.27,800.0,40.3756,40.3842,40.3671,40.3842,800.0
2016-05-12 11:35:00,47.28,47.33,47.28,47.32,4582.0,40.3927,40.4354,40.3927,40.4269,4582.0
2016-05-12 11:40:00,47.31,47.33,47.3,47.31,4921.0,40.4184,40.4354,40.4098,40.4184,4921.0
2016-05-12 11:45:00,47.32,47.34,47.31,47.32,4485.0,40.4269,40.444,40.4184,40.4269,4485.0
2016-05-12 11:50:00,47.33,47.35,47.3,47.3,2306.0,40.4354,40.4525,40.4098,40.4098,2306.0
2016-05-12 11:55:00,47.3,47.3,47.26,47.26,2100.0,40.4098,40.4098,40.3756,40.3756,2100.0
2016-05-12 12:00:00,47.25,47.27,47.23,47.24,2500.0,40.3671,40.3842,40.35,40.3586,2500.0
2016-05-12 12:05:00,47.23,47.26,47.23,47.23,1900.0,40.35,40.3756,40.35,40.35,1900.0
2016-05-12 12:10:00,47.23,47.23,47.2,47.2,1368.0,40.35,40.35,40.3244,40.3244,1368.0
2016-05-12 12:15:00,47.2,47.23,47.2,47.23,3000.0,40.3244,40.35,40.3244,40.35,3000.0
2016-05-12 12:20:00,47.24,47.27,47.23,47.27,4187.0,40.3586,40.3842,40.35,40.3842,4187.0
2016-05-12 12:25:00,47.26,47.3,47.26,47.3,800.0,40.3756,40.4098,40.3756,40.4098,800.0
2016-05-12 12:30:00,47.3,47.31,47.29,47.29,2845.0,40.4098,40.4184,40.4013,40.4013,2845.0
2016-05-12 12:35:00,47.28,47.28,47.22,47.23,1950.0,40.3927,40.3927,40.3415,40.35,1950.0
2016-05-12 12:40:00,47.21,47.29,47.21,47.28,2300.0,40.3329,40.4013,40.3329,40.3927,2300.0
2016-05-12 12:45:00,47.28,47.31,47.28,47.31,2520.0,40.3927,40.4184,40.3927,40.4184,2520.0
2016-05-12 12:50:00,47.32,47.33,47.29,47.3,3585.0,40.4269,40.4354,40.4013,40.4098,3585.0
2016-05-12 12:55:00,47.31,47.32,47.29,47.32,4745.0,40.4184,40.4269,40.4013,40.4269,4745.0
2016-05-12 13:00:00,47.32,47.33,47.28,47.29,3603.0,40.4269,40.4354,40.3927,40.4013,3603.0
2016-05-12 13:05:00,47.28,47.29,47.25,47.25,2573.0,40.3927,40.4013,40.3671,40.3671,2573.0
2016-05-12 13:10:00,47.25,47.26,47.22,47.25,3691.0,40.3671,40.3756,40.3415,40.3671,3691.0
2016-05-12 13:15:00,47.25,47.26,47.23,47.24,3002.0,40.3671,40.3756,40.35,40.3586,3002.0
2016-05-12 13:20:00,47.26,47.26,47.23,47.24,2657.0,40.3756,40.3756,40.35,40.3586,2657.0
2016-05-12 13:25:00,47.25,47.29,47.25,47.28,2800.0,40.3671,40.4013,40.3671,40.3927,2800.0
2016-05-12 13:30:00,47.29,47.29,47.23,47.23,4171.0,40.4013,40.4013,40.35,40.35,4171.0
2016-05-12 13:35:00,47.23,47.23,47.2,47.23,3310.0,40.35,40.35,40.3244,40.35,3310.0
2016-05-12 13:40:00,47.22,47.28,47.22,47.28,2880.0,40.3415,40.3927,40.3415,40.3927,2880.0
2016-05-12 13:45:00,47.28,47.33,47.28,47.31,2900.0,40.3927,40.4354,40.3927,40.4184,2900.0
2016-05-12 13:50:00,47.3,47.3,47.28,47.29,1961.0,40.4098,40.4098,40.3927,40.4013,1961.0
2016-05-12 13:55:00,47.3,47.35,47.3,47.35,5940.0,40.4098,40.4525,40.4098,40.4525,5940.0
2016-05-12 14:00:00,47.34,47.35,47.33,47.33,5968.0,40.444,40.4525,40.4354,40.4354,5968.0
2016-05-12 14:05:00,47.33,47.38,47.33,47.37,3952.0,40.4354,40.4782,40.4354,40.4696,3952.0
2016-05-12 14:10:00,47.38,47.45,47.38,47.45,3989.0,40.4782,40.538,40.4782,40.538,3989.0
2016-05-12 14:15:00,47.46,47.47,47.4,47.41,3930.0,40.5465,40.5551,40.4952,40.5038,3930.0
2016-05-12 14:20:00,47.4,47.41,47.37,47.41,12172.0,40.4952,40.5038,40.4696,40.5038,12172.0
2016-05-12 14:25:00,47.4,47.44,47.39,47.44,8173.0,40.4952,40.5294,40.4867,40.5294,8173.0
2016-05-12 14:30:00,47.44,47.44,47.42,47.43,2500.0,40.5294,40.5294,40.5123,40.5209,2500.0
2016-05-12 14:35:00,47.42,47.46,47.42,47.46,2823.0,40.5123,40.5465,40.5123,40.5465,2823.0
2016-05-12 14:40:00,47.46,47.49,47.44,47.47,3542.0,40.5465,40.5721,40.5294,40.5551,3542.0
2016-05-12 14:45:00,47.48,47.53,47.47,47.52,6034.0,40.5636,40.6063,40.5551,40.5978,6034.0
2016-05-12 14:50:00,47.53,47.54,47.52,47.52,2800.0,40.6063,40.6149,40.5978,40.5978,2800.0
2016-05-12 14:55:00,47.53,47.53,47.49,47.5,4503.0,40.6063,40.6063,40.5721,40.5807,4503.0
2016-05-12 15:00:00,47.5,47.51,47.47,47.48,8457.0,40.5807,40.5892,40.5551,40.5636,8457.0
2016-05-12 15:05:00,47.48,47.52,47.47,47.5,5099.0,40.5636,40.5978,40.5551,40.5807,5099.0
2016-05-12 15:10:00,47.51,47.54,47.51,47.52,6600.0,40.5892,40.6149,40.5892,40.5978,6600.0
2016-05-12 15:15:00,47.52,47.52,47.47,47.48,7505.0,40.5978,40.5978,40.5551,40.5636,7505.0
2016-05-12 15:20:00,47.48,47.53,47.47,47.51,4862.0,40.5636,40.6063,40.5551,40.5892,4862.0
2016-05-12 15:25:00,47.52,47.54,47.51,47.52,5259.0,40.5978,40.6149,40.5892,40.5978,5259.0
2016-05-12 15:30:00,47.52,47.53,47.48,47.49,10707.0,40.5978,40.6063,40.5636,40.5721,10707.0
2016-05-12 15:35:00,47.48,47.53,47.48,47.51,9269.0,40.5636,40.6063,40.5636,40.5892,9269.0
2016-05-12 15:40:00,47.51,47.52,47.45,47.46,20282.0,40.5892,40.5978,40.538,40.5465,20282.0
2016-05-12 15:45:00,47.44,47.46,47.42,47.45,16443.0,40.5294,40.5465,40.5123,40.538,16443.0
2016-05-12 15:50:00,47.44,47.46,47.42,47.46,14953.0,40.5294,40.5465,40.5123,40.5465,14953.0
2016-05-12 15:55:00,47.46,47.5,47.45,47.5,40373.0,40.5465,40.5807,40.538,40.5807,40373.0
2016-05-13 09:30:00,47.33,47.4,47.33,47.38,2641.0,40.4354,40.4952,40.4354,40.4782,2641.0
2016-05-13 09:35:00,47.37,47.41,47.26,47.4,6216.0,40.4696,40.5038,40.3756,40.4952,6216.0
2016-05-13 09:40:00,47.36,47.44,47.34,47.35,6873.0,40.4611,40.5294,40.444,40.4525,6873.0
2016-05-13 09:45:00,47.3,47.36,47.3,47.32,3100.0,40.4098,40.4611,40.4098,40.4269,3100.0
2016-05-13 09:50:00,47.32,47.35,47.21,47.26,2715.0,40.4269,40.4525,40.3329,40.3756,2715.0
2016-05-13 09:55:00,47.28,47.3,47.21,47.22,4605.0,40.3927,40.4098,40.3329,40.3415,4605.0
2016-05-13 10:00:00,47.22,47.28,47.2,47.26,5426.0,40.3415,40.3927,40.3244,40.3756,5426.0
2016-05-13 10:05:00,47.28,47.28,47.21,47.21,2213.0,40.3927,40.3927,40.3329,40.3329,2213.0
2016-05-13 10:10:00,47.19,47.23,47.16,47.23,2938.0,40.3158,40.35,40.2902,40.35,2938.0
2016-05-13 10:15:00,47.22,47.25,47.21,47.25,3851.0,40.3415,40.3671,40.3329,40.3671,3851.0
2016-05-13 10:20:00,47.26,47.27,47.23,47.24,1783.0,40.3756,40.3842,40.35,40.3586,1783.0
2016-05-13 10:25:00,47.23,47.29,47.23,47.29,5287.0,40.35,40.4013,40.35,40.4013,5287.0
2016-05-13 10:30:00,47.28,47.29,47.22,47.23,3296.0,40.3927,40.4013,40.3415,40.35,3296.0
2016-05-13 10:35:00,47.23,47.23,47.21,47.23,2000.0,40.35,40.35,40.3329,40.35,2000.0
2016-05-13 10:40:00,47.23,47.23,47.14,47.14,2400.0,40.35,40.35,40.2731,40.2731,2400.0
2016-05-13 10:45:00,47.15,47.19,47.15,47.17,3543.0,40.2817,40.3158,40.2817,40.2988,3543.0
2016-05-13 10:50:00,47.18,47.22,47.18,47.18,2457.0,40.3073,40.3415,40.3073,40.3073,2457.0
2016-05-13 10:55:00,47.19,47.19,47.13,47.16,3574.0,40.3158,40.3158,40.2646,40.2902,3574.0
2016-05-13 11:00:00,47.17,47.2,47.16,47.19,3026.0,40.2988,40.3244,40.2902,40.3158,3026.0
2016-05-13 11:05:00,47.18,47.22,47.18,47.21,3574.0,40.3073,40.3415,40.3073,40.3329,3574.0
2016-05-13 11:10:00,47.21,47.22,47.17,47.17,4095.0,40.3329,40.3415,40.2988,40.2988,4095.0
2016-05-13 11:15:00,47.15,47.16,47.13,47.16,6248.0,40.2817,40.2902,40.2646,40.2902,6248.0
2016-05-13 11:20:00,47.18,47.22,47.17,47.22,17545.0,40.3073,40.3415,40.2988,40.3415,17545.0
2016-05-13 11:25:00,47.23,47.3,47.23,47.29,3200.0,40.35,40.4098,40.35,40.4013,3200.0
2016-05-13 11:30:00,47.29,47.29,47.24,47.26,2190.0,40.4013,40.4013,40.3586,40.3756,2190.0
2016-05-13 11:35:00,47.24,47.26,47.21,47.26,4712.0,40.3586,40.3756,40.3329,40.3756,4712.0
2016-05-13 11:40:00,47.27,47.29,47.26,47.27,4392.0,40.3842,40.4013,40.3756,40.3842,4392.0
2016-05-13 11:45:00,47.27,47.28,47.24,47.24,2757.0,40.3842,40.3927,40.3586,40.3586,2757.0
2016-05-13 11:50:00,47.24,47.27,47.2,47.27,11137.0,40.3586,40.3842,40.3244,40.3842,11137.0
2016-05-13 11:55:00,47.26,47.26,47.24,47.24,3000.0,40.3756,40.3756,40.3586,40.3586,3000.0
2016-05-13 12:00:00,47.24,47.24,47.2,47.2,1700.0,40.3586,40.3586,40.3244,40.3244,1700.0
2016-05-13 12:05:00,47.2,47.2,47.19,47.19,2400.0,40.3244,40.3244,40.3158,40.3158,2400.0
2016-05-13 12:10:00,47.2,47.2,47.19,47.19,1991.0,40.3244,40.3244,40.3158,40.3158,1991.0
2016-05-13 12:15:00,47.2,47.22,47.2,47.21,3051.0,40.3244,40.3415,40.3244,40.3329,3051.0
2016-05-13 12:20:00,47.21,47.24,47.2,47.24,1594.0,40.3329,40.3586,40.3244,40.3586,1594.0
2016-05-13 12:25:00,47.24,47.25,47.24,47.25,1013.0,40.3586,40.3671,40.3586,40.3671,1013.0
2016-05-13 12:30:00,47.26,47.28,47.26,47.26,2227.0,40.3756,40.3927,40.3756,40.3756,2227.0
2016-05-13 12:35:00,47.28,47.29,47.26,47.26,2200.0,40.3927,40.4013,40.3756,40.3756,2200.0
2016-05-13 12:40:00,47.27,47.27,47.22,47.22,3600.0,40.3842,40.3842,40.3415,40.3415,3600.0
2016-05-13 12:45:00,47.21,47.23,47.2,47.22,2000.0,40.3329,40.35,40.3244,40.3415,2000.0
2016-05-13 12:50:00,47.23,47.28,47.23,47.27,700.0,40.35,40.3927,40.35,40.3842,700.0
2016-05-13 12:55:00,47.26,47.26,47.24,47.25,1200.0,40.3756,40.3756,40.3586,40.3671,1200.0
2016-05-13 13:00:00,47.24,47.25,47.23,47.23,3401.0,40.3586,40.3671,40.35,40.35,3401.0
2016-05-13 13:05:00,47.24,47.24,47.22,47.24,5449.0,40.3586,40.3586,40.3415,40.3586,5449.0
2016-05-13 13:10:00,47.24,47.27,47.24,47.26,1875.0,40.3586,40.3842,40.3586,40.3756,1875.0
2016-05-13 13:15:00,47.25,47.27,47.21,47.21,2909.0,40.3671,40.3842,40.3329,40.3329,2909.0
2016-05-13 13:20:00,47.21,47.21,47.13,47.15,4801.0,40.3329,40.3329,40.2646,40.2817,4801.0
2016-05-13 13:25:00,47.15,47.15,47.13,47.14,2200.0,40.2817,40.2817,40.2646,40.2731,2200.0
2016-05-13 13:30:00,47.13,47.15,47.11,47.15,3006.0,40.2646,40.2817,40.2475,40.2817,3006.0
2016-05-13 13:35:00,47.14,47.14,47.1,47.1,4654.0,40.2731,40.2731,40.2389,40.2389,4654.0
2016-05-13 13:40:00,47.1,47.11,47.07,47.1,2040.0,40.2389,40.2475,40.2133,40.2389,2040.0
2016-05-13 13:45:00,47.1,47.1,47.04,47.05,4925.0,40.2389,40.2389,40.1877,40.1962,4925.0
2016-05-13 13:50:00,47.05,47.05,46.97,46.99,3000.0,40.1962,40.1962,40.1279,40.145,3000.0
2016-05-13 13:55:00,46.99,47.03,46.98,47.0,4200.0,40.145,40.1791,40.1364,40.1535,4200.0
2016-05-13 14:00:00,47.0,47.03,47.0,47.02,5969.0,40.1535,40.1791,40.1535,40.1706,5969.0
2016-05-13 14:05:00,47.02,47.07,47.02,47.07,16047.0,40.1706,40.2133,40.1706,40.2133,16047.0
2016-05-13 14:10:00,47.08,47.08,47.06,47.08,3542.0,40.2219,40.2219,40.2048,40.2219,3542.0
2016-05-13 14:15:00,47.07,47.08,47.05,47.06,5157.0,40.2133,40.2219,40.1962,40.2048,5157.0
2016-05-13 14:20:00,47.05,47.05,46.99,47.0,4400.0,40.1962,40.1962,40.145,40.1535,4400.0
2016-05-13 14:25:00,47.0,47.02,46.97,46.99,6163.0,40.1535,40.1706,40.1279,40.145,6163.0
2016-05-13 14:30:00,46.98,46.99,46.96,46.99,4273.0,40.1364,40.145,40.1193,40.145,4273.0
2016-05-13 14:35:00,46.98,46.98,46.94,46.95,8209.0,40.1364,40.1364,40.1023,40.1108,8209.0
2016-05-13 14:40:00,46.94,46.94,46.9,46.94,14546.0,40.1023,40.1023,40.0681,40.1023,14546.0
2016-05-13 14:45:00,46.94,46.99,46.94,46.98,5719.0,40.1023,40.145,40.1023,40.1364,5719.0
2016-05-13 14:50:00,46.99,47.0,46.96,46.97,3265.0,40.145,40.1535,40.1193,40.1279,3265.0
2016-05-13 14:55:00,46.96,47.03,46.94,47.03,5074.0,40.1193,40.1791,40.1023,40.1791,5074.0
2016-05-13 15:00:00,47.03,47.05,47.0,47.05,7156.0,40.1791,40.1962,40.1535,40.1962,7156.0
2016-05-13 15:05:00,47.06,47.07,47.02,47.03,8017.0,40.2048,40.2133,40.1706,40.1791,8017.0
2016-05-13 15:10:00,47.02,47.06,47.02,47.05,8203.0,40.1706,40.2048,40.1706,40.1962,8203.0
2016-05-13 15:15:00,47.06,47.1,47.06,47.1,6288.0,40.2048,40.2389,40.2048,40.2389,6288.0
2016-05-13 15:20:00,47.1,47.13,47.1,47.1,8211.0,40.2389,40.2646,40.2389,40.2389,8211.0
2016-05-13 15:25:00,47.1,47.1,47.05,47.06,7686.0,40.2389,40.2389,40.1962,40.2048,7686.0
2016-05-13 15:30:00,47.06,47.1,47.05,47.07,16357.0,40.2048,40.2389,40.1962,40.2133,16357.0
2016-05-13 15:35:00,47.07,47.11,47.07,47.11,9393.0,40.2133,40.2475,40.2133,40.2475,9393.0
2016-05-13 15:40:00,47.11,47.17,47.11,47.14,20254.0,40.2475,40.2988,40.2475,40.2731,20254.0
2016-05-13 15:45:00,47.13,47.14,47.07,47.14,17079.0,40.2646,40.2731,40.2133,40.2731,17079.0
2016-05-13 15:50:00,47.15,47.17,47.11,47.11,29242.0,40.2817,40.2988,40.2475,40.2475,29242.0
2016-05-13 15:55:00,47.11,47.16,47.1,47.14,71648.0,40.2475,40.2902,40.2389,40.2731,71648.0
2016-05-16 09:30:00,47.06,47.43,47.06,47.25,9051.0,40.2048,40.5209,40.2048,40.3671,9051.0
2016-05-16 09:35:00,47.29,47.35,47.18,47.18,6667.0,40.4013,40.4525,40.3073,40.3073,6667.0
2016-05-16 09:40:00,47.2,47.24,47.13,47.24,6681.0,40.3244,40.3586,40.2646,40.3586,6681.0
2016-05-16 09:45:00,47.22,47.25,47.15,47.15,6563.0,40.3415,40.3671,40.2817,40.2817,6563.0
2016-05-16 09:50:00,47.18,47.25,47.18,47.24,7001.0,40.3073,40.3671,40.3073,40.3586,7001.0
2016-05-16 09:55:00,47.25,47.35,47.24,47.3,5522.0,40.3671,40.4525,40.3586,40.4098,5522.0
2016-05-16 10:00:00,47.31,47.39,47.27,47.28,9311.0,40.4184,40.4867,40.3842,40.3927,9311.0
2016-05-16 10:05:00,47.28,47.42,47.26,47.42,8783.0,40.3927,40.5123,40.3756,40.5123,8783.0
2016-05-16 10:10:00,47.42,47.47,47.42,47.46,5400.0,40.5123,40.5551,40.5123,40.5465,5400.0
2016-05-16 10:15:00,47.44,47.45,47.41,47.43,4267.0,40.5294,40.538,40.5038,40.5209,4267.0
2016-05-16 10:20:00,47.42,47.43,47.33,47.38,7700.0,40.5123,40.5209,40.4354,40.4782,7700.0
2016-05-16 10:25:00,47.4,47.43,47.38,47.43,7568.0,40.4952,40.5209,40.4782,40.5209,7568.0
2016-05-16 10:30:00,47.43,47.45,47.42,47.43,3900.0,40.5209,40.538,40.5123,40.5209,3900.0
2016-05-16 10:35:00,47.46,47.49,47.46,47.46,4500.0,40.5465,40.5721,40.5465,40.5465,4500.0
2016-05-16 10:40:00,47.46,47.46,47.43,47.43,4019.0,40.5465,40.5465,40.5209,40.5209,4019.0
2016-05-16 10:45:00,47.42,47.47,47.41,47.47,3433.0,40.5123,40.5551,40.5038,40.5551,3433.0
2016-05-16 10:50:00,47.5,47.52,47.47,47.47,7413.0,40.5807,40.5978,40.5551,40.5551,7413.0
2016-05-16 10:55:00,47.46,47.46,47.42,47.45,4160.0,40.5465,40.5465,40.5123,40.538,4160.0
2016-05-16 11:00:00,47.46,47.51,47.46,47.48,7313.0,40.5465,40.5892,40.5465,40.5636,7313.0
2016-05-16 11:05:00,47.46,47.47,47.45,47.45,5052.0,40.5465,40.5551,40.538,40.538,5052.0
2016-05-16 11:10:00,47.45,47.46,47.43,47.43,3361.0,40.538,40.5465,40.5209,40.5209,3361.0
2016-05-16 11:15:00,47.44,47.48,47.44,47.47,4538.0,40.5294,40.5636,40.5294,40.5551,4538.0
2016-05-16 11:20:00,47.46,47.49,47.46,47.47,3000.0,40.5465,40.5721,40.5465,40.5551,3000.0
2016-05-16 11:25:00,47.48,47.52,47.47,47.51,4884.0,40.5636,40.5978,40.5551,40.5892,4884.0
2016-05-16 11:30:00,47.5,47.51,47.49,47.51,1740.0,40.5807,40.5892,40.5721,40.5892,1740.0
2016-05-16 11:35:00,47.52,47.53,47.51,47.53,3200.0,40.5978,40.6063,40.5892,40.6063,3200.0
2016-05-16 11:40:00,47.54,47.56,47.53,47.56,4300.0,40.6149,40.6319,40.6063,40.6319,4300.0
2016-05-16 11:45:00,47.57,47.57,47.56,47.57,4705.0,40.6405,40.6405,40.6319,40.6405,4705.0
2016-05-16 11:50:00,47.57,47.61,47.57,47.61,3970.0,40.6405,40.6747,40.6405,40.6747,3970.0
2016-05-16 11:55:00,47.61,47.61,47.58,47.61,4056.0,40.6747,40.6747,40.649,40.6747,4056.0
2016-05-16 12:00:00,47.6,47.6,47.55,47.55,2500.0,40.6661,40.6661,40.6234,40.6234,2500.0
2016-05-16 12:05:00,47.55,47.56,47.54,47.56,3954.0,40.6234,40.6319,40.6149,40.6319,3954.0
2016-05-16 12:10:00,47.56,47.56,47.52,47.53,3113.0,40.6319,40.6319,40.5978,40.6063,3113.0
2016-05-16 12:15:00,47.53,47.58,47.53,47.55,5928.0,40.6063,40.649,40.6063,40.6234,5928.0
2016-05-16 12:20:00,47.55,47.56,47.53,47.55,9161.0,40.6234,40.6319,40.6063,40.6234,9161.0
2016-05-16 12:25:00,47.55,47.6,47.54,47.56,15327.0,40.6234,40.6661,40.6149,40.6319,15327.0
2016-05-16 12:30:00,47.55,47.57,47.55,47.57,1507.0,40.6234,40.6405,40.6234,40.6405,1507.0
2016-05-16 12:35:00,47.57,47.59,47.57,47.59,2300.0,40.6405,40.6576,40.6405,40.6576,2300.0
2016-05-16 12:40:00,47.6,47.61,47.58,47.61,4845.0,40.6661,40.6747,40.649,40.6747,4845.0
2016-05-16 12:45:00,47.62,47.65,47.62,47.64,4500.0,40.6832,40.7088,40.6832,40.7003,4500.0
2016-05-16 12:50:00,47.64,47.68,47.64,47.68,2300.0,40.7003,40.7345,40.7003,40.7345,2300.0
2016-05-16 12:55:00,47.68,47.73,47.68,47.71,6164.0,40.7345,40.7772,40.7345,40.7601,6164.0
2016-05-16 13:00:00,47.71,47.72,47.7,47.71,9758.0,40.7601,40.7686,40.7515,40.7601,9758.0
2016-05-16 13:05:00,47.71,47.72,47.7,47.71,4402.0,40.7601,40.7686,40.7515,40.7601,4402.0
2016-05-16 13:10:00,47.71,47.72,47.7,47.72,5172.0,40.7601,40.7686,40.7515,40.7686,5172.0
2016-05-16 13:15:00,47.72,47.73,47.71,47.72,3716.0,40.7686,40.7772,40.7601,40.7686,3716.0
2016-05-16 13:20:00,47.73,47.76,47.73,47.75,6502.0,40.7772,40.8028,40.7772,40.7943,6502.0
2016-05-16 13:25:00,47.76,47.77,47.72,47.73,17006.0,40.8028,40.8114,40.7686,40.7772,17006.0
2016-05-16 13:30:00,47.74,47.75,47.69,47.69,10042.0,40.7857,40.7943,40.743,40.743,10042.0
2016-05-16 13:35:00,47.69,47.7,47.67,47.7,6225.0,40.743,40.7515,40.7259,40.7515,6225.0
2016-05-16 13:40:00,47.71,47.72,47.69,47.7,8115.0,40.7601,40.7686,40.743,40.7515,8115.0
2016-05-16 13:45:00,47.7,47.7,47.64,47.67,5540.0,40.7515,40.7515,40.7003,40.7259,5540.0
2016-05-16 13:50:00,47.68,47.68,47.63,47.63,4739.0,40.7345,40.7345,40.6917,40.6917,4739.0
2016-05-16 13:55:00,47.64,47.65,47.6,47.61,12159.0,40.7003,40.7088,40.6661,40.6747,12159.0
2016-05-16 14:00:00,47.61,47.62,47.59,47.62,5576.0,40.6747,40.6832,40.6576,40.6832,5576.0
2016-05-16 14:05:00,47.63,47.65,47.62,47.63,7219.0,40.6917,40.7088,40.6832,40.6917,7219.0
2016-05-16 14:10:00,47.64,47.67,47.63,47.63,11050.0,40.7003,40.7259,40.6917,40.6917,11050.0
2016-05-16 14:15:00,47.64,47.7,47.64,47.68,10395.0,40.7003,40.7515,40.7003,40.7345,10395.0
2016-05-16 14:20:00,47.68,47.69,47.68,47.69,903.0,40.7345,40.743,40.7345,40.743,903.0
2016-05-16 14:25:00,47.69,47.69,47.65,47.66,7465.0,40.743,40.743,40.7088,40.7174,7465.0
2016-05-16 14:30:00,47.66,47.68,47.66,47.68,2966.0,40.7174,40.7345,40.7174,40.7345,2966.0
2016-05-16 14:35:00,47.69,47.72,47.68,47.69,14722.0,40.743,40.7686,40.7345,40.743,14722.0
2016-05-16 14:40:00,47.7,47.7,47.66,47.66,8830.0,40.7515,40.7515,40.7174,40.7174,8830.0
2016-05-16 14:45:00,47.68,47.71,47.68,47.7,8289.0,40.7345,40.7601,40.7345,40.7515,8289.0
2016-05-16 14:50:00,47.68,47.68,47.66,47.67,3600.0,40.7345,40.7345,40.7174,40.7259,3600.0
2016-05-16 14:55:00,47.67,47.67,47.66,47.67,2675.0,40.7259,40.7259,40.7174,40.7259,2675.0
2016-05-16 15:00:00,47.67,47.69,47.66,47.67,15415.0,40.7259,40.743,40.7174,40.7259,15415.0
2016-05-16 15:05:00,47.68,47.68,47.67,47.68,1826.0,40.7345,40.7345,40.7259,40.7345,1826.0
2016-05-16 15:10:00,47.69,47.69,47.63,47.64,14515.0,40.743,40.743,40.6917,40.7003,14515.0
2016-05-16 15:15:00,47.64,47.64,47.61,47.62,13267.0,40.7003,40.7003,40.6747,40.6832,13267.0
2016-05-16 15:20:00,47.63,47.64,47.63,47.63,2609.0,40.6917,40.7003,40.6917,40.6917,2609.0
2016-05-16 15:25:00,47.63,47.64,47.55,47.55,16709.0,40.6917,40.7003,40.6234,40.6234,16709.0
2016-05-16 15:30:00,47.56,47.56,47.48,47.49,18027.0,40.6319,40.6319,40.5636,40.5721,18027.0
2016-05-16 15:35:00,47.49,47.51,47.49,47.49,17833.0,40.5721,40.5892,40.5721,40.5721,17833.0
2016-05-16 15:40:00,47.5,47.51,47.46,47.47,20366.0,40.5807,40.5892,40.5465,40.5551,20366.0
2016-05-16 15:45:00,47.47,47.49,47.44,47.46,18670.0,40.5551,40.5721,40.5294,40.5465,18670.0
2016-05-16 15:50:00,47.46,47.47,47.43,47.43,6777.0,40.5465,40.5551,40.5209,40.5209,6777.0
2016-05-16 15:55:00,47.43,47.44,47.4,47.42,29639.0,40.5209,40.5294,40.4952,40.5123,29639.0
2016-05-17 09:30:00,47.35,47.49,47.24,47.28,8125.0,40.4525,40.5721,40.3586,40.3927,8125.0
2016-05-17 09:35:00,47.4,47.47,47.31,47.31,9464.0,40.4952,40.5551,40.4184,40.4184,9464.0
2016-05-17 09:40:00,47.31,47.44,47.31,47.39,2895.0,40.4184,40.5294,40.4184,40.4867,2895.0
2016-05-17 09:45:00,47.37,47.47,47.34,47.45,14607.0,40.4696,40.5551,40.444,40.538,14607.0
2016-05-17 09:50:00,47.46,47.49,47.3,47.33,9688.0,40.5465,40.5721,40.4098,40.4354,9688.0
2016-05-17 09:55:00,47.35,47.47,47.35,47.44,2300.0,40.4525,40.5551,40.4525,40.5294,2300.0
2016-05-17 10:00:00,47.43,47.43,47.35,47.43,7844.0,40.5209,40.5209,40.4525,40.5209,7844.0
2016-05-17 10:05:00,47.39,47.39,47.29,47.3,5940.0,40.4867,40.4867,40.4013,40.4098,5940.0
2016-05-17 10:10:00,47.33,47.37,47.28,47.35,5000.0,40.4354,40.4696,40.3927,40.4525,5000.0
2016-05-17 10:15:00,47.36,47.5,47.33,47.49,10035.0,40.4611,40.5807,40.4354,40.5721,10035.0
2016-05-17 10:20:00,47.48,47.55,47.47,47.55,6993.0,40.5636,40.6234,40.5551,40.6234,6993.0
2016-05-17 10:25:00,47.57,47.59,47.51,47.51,9570.0,40.6405,40.6576,40.5892,40.5892,9570.0
2016-05-17 10:30:00,47.51,47.53,47.47,47.48,4940.0,40.5892,40.6063,40.5551,40.5636,4940.0
2016-05-17 10:35:00,47.47,47.47,47.41,47.43,3300.0,40.5551,40.5551,40.5038,40.5209,3300.0
2016-05-17 10:40:00,47.44,47.46,47.43,47.45,1900.0,40.5294,40.5465,40.5209,40.538,1900.0
2016-05-17 10:45:00,47.44,47.45,47.41,47.44,7150.0,40.5294,40.538,40.5038,40.5294,7150.0
2016-05-17 10:50:00,47.44,47.47,47.42,47.47,6812.0,40.5294,40.5551,40.5123,40.5551,6812.0
2016-05-17 10:55:00,47.47,47.51,47.47,47.48,3296.0,40.5551,40.5892,40.5551,40.5636,3296.0
2016-05-17 11:00:00,47.47,47.48,47.37,47.37,2500.0,40.5551,40.5636,40.4696,40.4696,2500.0
2016-05-17 11:05:00,47.36,47.36,47.31,47.35,1966.0,40.4611,40.4611,40.4184,40.4525,1966.0
2016-05-17 11:10:00,47.36,47.39,47.33,47.35,8800.0,40.4611,40.4867,40.4354,40.4525,8800.0
2016-05-17 11:15:00,47.35,47.39,47.33,47.33,3889.0,40.4525,40.4867,40.4354,40.4354,3889.0
2016-05-17 11:20:00,47.33,47.33,47.29,47.29,1400.0,40.4354,40.4354,40.4013,40.4013,1400.0
2016-05-17 11:25:00,47.29,47.29,47.24,47.24,5442.0,40.4013,40.4013,40.3586,40.3586,5442.0
2016-05-17 11:30:00,47.25,47.33,47.25,47.33,2022.0,40.3671,40.4354,40.3671,40.4354,2022.0
2016-05-17 11:35:00,47.33,47.33,47.26,47.26,2900.0,40.4354,40.4354,40.3756,40.3756,2900.0
2016-05-17 11:40:00,47.28,47.28,47.21,47.21,3440.0,40.3927,40.3927,40.3329,40.3329,3440.0
2016-05-17 11:45:00,47.21,47.21,47.16,47.21,8700.0,40.3329,40.3329,40.2902,40.3329,8700.0
2016-05-17 11:50:00,47.22,47.26,47.22,47.25,7401.0,40.3415,40.3756,40.3415,40.3671,7401.0
2016-05-17 11:55:00,47.24,47.25,47.23,47.23,3000.0,40.3586,40.3671,40.35,40.35,3000.0
2016-05-17 12:00:00,47.24,47.26,47.24,47.25,5320.0,40.3586,40.3756,40.3586,40.3671,5320.0
2016-05-17 12:05:00,47.25,47.26,47.23,47.25,8875.0,40.3671,40.3756,40.35,40.3671,8875.0
2016-05-17 12:10:00,47.25,47.26,47.24,47.26,5731.0,40.3671,40.3756,40.3586,40.3756,5731.0
2016-05-17 12:15:00,47.26,47.26,47.2,47.2,8095.0,40.3756,40.3756,40.3244,40.3244,8095.0
2016-05-17 12:20:00,47.19,47.2,47.17,47.18,2622.0,40.3158,40.3244,40.2988,40.3073,2622.0
2016-05-17 12:25:00,47.17,47.18,47.15,47.18,3800.0,40.2988,40.3073,40.2817,40.3073,3800.0
2016-05-17 12:30:00,47.17,47.17,47.14,47.15,2800.0,40.2988,40.2988,40.2731,40.2817,2800.0
2016-05-17 12:35:00,47.14,47.16,47.14,47.16,1804.0,40.2731,40.2902,40.2731,40.2902,1804.0
2016-05-17 12:40:00,47.16,47.18,47.15,47.18,3451.0,40.2902,40.3073,40.2817,40.3073,3451.0
2016-05-17 12:45:00,47.18,47.19,47.16,47.18,9220.0,40.3073,40.3158,40.2902,40.3073,9220.0
2016-05-17 12:50:00,47.18,47.18,47.14,47.14,4509.0,40.3073,40.3073,40.2731,40.2731,4509.0
2016-05-17 12:55:00,47.13,47.16,47.11,47.16,3704.0,40.2646,40.2902,40.2475,40.2902,3704.0
2016-05-17 13:00:00,47.16,47.16,47.11,47.12,5000.0,40.2902,40.2902,40.2475,40.256,5000.0
2016-05-17 13:05:00,47.11,47.13,47.11,47.11,4612.0,40.2475,40.2646,40.2475,40.2475,4612.0
2016-05-17 13:10:00,47.12,47.12,47.1,47.12,5662.0,40.256,40.256,40.2389,40.256,5662.0
2016-05-17 13:15:00,47.11,47.16,47.1,47.16,5203.0,40.2475,40.2902,40.2389,40.2902,5203.0
2016-05-17 13:20:00,47.16,47.19,47.15,47.18,3100.0,40.2902,40.3158,40.2817,40.3073,3100.0
2016-05-17 13:25:00,47.17,47.2,47.17,47.2,900.0,40.2988,40.3244,40.2988,40.3244,900.0
2016-05-17 13:30:00,47.2,47.22,47.18,47.21,5383.0,40.3244,40.3415,40.3073,40.3329,5383.0
2016-05-17 13:35:00,47.2,47.26,47.2,47.25,9201.0,40.3244,40.3756,40.3244,40.3671,9201.0
2016-05-17 13:40:00,47.25,47.33,47.25,47.33,10565.0,40.3671,40.4354,40.3671,40.4354,10565.0
2016-05-17 13:45:00,47.34,47.34,47.24,47.24,8458.0,40.444,40.444,40.3586,40.3586,8458.0
2016-05-17 13:50:00,47.23,47.24,47.22,47.24,2700.0,40.35,40.3586,40.3415,40.3586,2700.0
2016-05-17 13:55:00,47.22,47.23,47.12,47.12,11274.0,40.3415,40.35,40.256,40.256,11274.0
2016-05-17 14:00:00,47.13,47.18,47.13,47.18,14378.0,40.2646,40.3073,40.2646,40.3073,14378.0
2016-05-17 14:05:00,47.18,47.19,47.1,47.11,10402.0,40.3073,40.3158,40.2389,40.2475,10402.0
2016-05-17 14:10:00,47.09,47.1,47.05,47.09,10499.0,40.2304,40.2389,40.1962,40.2304,10499.0
2016-05-17 14:15:00,47.1,47.12,47.02,47.03,14571.0,40.2389,40.256,40.1706,40.1791,14571.0
2016-05-17 14:20:00,47.02,47.02,46.95,46.95,2657.0,40.1706,40.1706,40.1108,40.1108,2657.0
2016-05-17 14:25:00,46.95,47.02,46.89,47.01,5469.0,40.1108,40.1706,40.0595,40.1621,5469.0
2016-05-17 14:30:00,47.01,47.01,46.97,46.98,6486.0,40.1621,40.1621,40.1279,40.1364,6486.0
2016-05-17 14:35:00,46.96,47.05,46.96,47.03,4691.0,40.1193,40.1962,40.1193,40.1791,4691.0
2016-05-17 14:40:00,47.02,47.03,46.96,46.99,11809.0,40.1706,40.1791,40.1193,40.145,11809.0
2016-05-17 14:45:00,47.0,47.06,46.98,47.02,14118.0,40.1535,40.2048,40.1364,40.1706,14118.0
2016-05-17 14:50:00,47.02,47.02,46.93,46.94,12086.0,40.1706,40.1706,40.0937,40.1023,12086.0
2016-05-17 14:55:00,46.93,47.03,46.9,47.01,10720.0,40.0937,40.1791,40.0681,40.1621,10720.0
2016-05-17 15:00:00,47.01,47.04,46.98,47.04,4800.0,40.1621,40.1877,40.1364,40.1877,4800.0
2016-05-17 15:05:00,47.04,47.1,47.01,47.1,5125.0,40.1877,40.2389,40.1621,40.2389,5125.0
2016-05-17 15:10:00,47.09,47.09,47.06,47.08,8596.0,40.2304,40.2304,40.2048,40.2219,8596.0
2016-05-17 15:15:00,47.08,47.09,47.04,47.05,25470.0,40.2219,40.2304,40.1877,40.1962,25470.0
2016-05-17 15:20:00,47.06,47.07,47.03,47.04,12014.0,40.2048,40.2133,40.1791,40.1877,12014.0
2016-05-17 15:25:00,47.04,47.04,46.99,47.03,11957.0,40.1877,40.1877,40.145,40.1791,11957.0
2016-05-17 15:30:00,47.02,47.07,47.01,47.07,11542.0,40.1706,40.2133,40.1621,40.2133,11542.0
2016-05-17 15:35:00,47.07,47.14,47.06,47.13,12250.0,40.2133,40.2731,40.2048,40.2646,12250.0
2016-05-17 15:40:00,47.14,47.19,47.11,47.19,31072.0,40.2731,40.3158,40.2475,40.3158,31072.0
2016-05-17 15:45:00,47.19,47.23,47.18,47.21,49549.0,40.3158,40.35,40.3073,40.3329,49549.0
2016-05-17 15:50:00,47.2,47.23,47.19,47.23,22873.0,40.3244,40.35,40.3158,40.35,22873.0
2016-05-17 15:55:00,47.23,47.23,47.16,47.18,45844.0,40.35,40.35,40.2902,40.3073,45844.0
2016-05-18 09:30:00,47.04,47.18,47.04,47.15,5599.0,40.1877,40.3073,40.1877,40.2817,5599.0
2016-05-18 09:35:00,47.15,47.19,47.1,47.16,8132.0,40.2817,40.3158,40.2389,40.2902,8132.0
2016-05-18 09:40:00,47.19,47.31,47.18,47.29,10930.0,40.3158,40.4184,40.3073,40.4013,10930.0
2016-05-18 09:45:00,47.3,47.31,47.27,47.31,9416.0,40.4098,40.4184,40.3842,40.4184,9416.0
2016-05-18 09:50:00,47.32,47.4,47.32,47.37,7000.0,40.4269,40.4952,40.4269,40.4696,7000.0
2016-05-18 09:55:00,47.37,47.41,47.37,47.41,5453.0,40.4696,40.5038,40.4696,40.5038,5453.0
2016-05-18 10:00:00,47.41,47.43,47.39,47.43,6303.0,40.5038,40.5209,40.4867,40.5209,6303.0
2016-05-18 10:05:00,47.43,47.46,47.42,47.43,9219.0,40.5209,40.5465,40.5123,40.5209,9219.0
2016-05-18 10:10:00,47.44,47.53,47.44,47.53,14989.0,40.5294,40.6063,40.5294,40.6063,14989.0
2016-05-18 10:15:00,47.54,47.61,47.54,47.58,10560.0,40.6149,40.6747,40.6149,40.649,10560.0
2016-05-18 10:20:00,47.58,47.66,47.57,47.66,7240.0,40.649,40.7174,40.6405,40.7174,7240.0
2016-05-18 10:25:00,47.66,47.71,47.66,47.67,7500.0,40.7174,40.7601,40.7174,40.7259,7500.0
2016-05-18 10:30:00,47.66,47.68,47.59,47.67,9881.0,40.7174,40.7345,40.6576,40.7259,9881.0
2016-05-18 10:35:00,47.67,47.67,47.53,47.55,5700.0,40.7259,40.7259,40.6063,40.6234,5700.0
2016-05-18 10:40:00,47.53,47.6,47.53,47.6,2089.0,40.6063,40.6661,40.6063,40.6661,2089.0
2016-05-18 10:45:00,47.6,47.63,47.57,47.59,5700.0,40.6661,40.6917,40.6405,40.6576,5700.0
2016-05-18 10:50:00,47.6,47.6,47.52,47.56,6500.0,40.6661,40.6661,40.5978,40.6319,6500.0
2016-05-18 10:55:00,47.55,47.59,47.52,47.54,4664.0,40.6234,40.6576,40.5978,40.6149,4664.0
2016-05-18 11:00:00,47.54,47.62,47.54,47.62,4221.0,40.6149,40.6832,40.6149,40.6832,4221.0
2016-05-18 11:05:00,47.62,47.65,47.57,47.62,9758.0,40.6832,40.7088,40.6405,40.6832,9758.0
2016-05-18 11:10:00,47.62,47.64,47.57,47.63,9749.0,40.6832,40.7003,40.6405,40.6917,9749.0
2016-05-18 11:15:00,47.66,47.68,47.64,47.65,8652.0,40.7174,40.7345,40.7003,40.7088,8652.0
2016-05-18 11:20:00,47.62,47.74,47.62,47.7,7618.0,40.6832,40.7857,40.6832,40.7515,7618.0
2016-05-18 11:25:00,47.69,47.78,47.69,47.78,8746.0,40.743,40.8199,40.743,40.8199,8746.0
2016-05-18 11:30:00,47.77,47.78,47.74,47.75,6200.0,40.8114,40.8199,40.7857,40.7943,6200.0
2016-05-18 11:35:00,47.75,47.83,47.75,47.81,8708.0,40.7943,40.8626,40.7943,40.8455,8708.0
2016-05-18 11:40:00,47.81,47.84,47.79,47.79,7914.0,40.8455,40.8712,40.8284,40.8284,7914.0
2016-05-18 11:45:00,47.79,47.8,47.76,47.78,6095.0,40.8284,40.837,40.8028,40.8199,6095.0
2016-05-18 11:50:00,47.78,47.83,47.75,47.77,7949.0,40.8199,40.8626,40.7943,40.8114,7949.0
2016-05-18 11:55:00,47.75,47.77,47.71,47.71,4200.0,40.7943,40.8114,40.7601,40.7601,4200.0
2016-05-18 12:00:00,47.7,47.71,47.69,47.7,2123.0,40.7515,40.7601,40.743,40.7515,2123.0
2016-05-18 12:05:00,47.68,47.68,47.64,47.66,4600.0,40.7345,40.7345,40.7003,40.7174,4600.0
2016-05-18 12:10:00,47.65,47.66,47.63,47.64,3263.0,40.7088,40.7174,40.6917,40.7003,3263.0
2016-05-18 12:15:00,47.65,47.72,47.65,47.72,12380.0,40.7088,40.7686,40.7088,40.7686,12380.0
2016-05-18 12:20:00,47.72,47.77,47.72,47.77,7159.0,40.7686,40.8114,40.7686,40.8114,7159.0
2016-05-18 12:25:00,47.79,47.79,47.76,47.78,4377.0,40.8284,40.8284,40.8028,40.8199,4377.0
2016-05-18 12:30:00,47.78,47.8,47.76,47.8,5462.0,40.8199,40.837,40.8028,40.837,5462.0
2016-05-18 12:35:00,47.79,47.8,47.74,47.77,8585.0,40.8284,40.837,40.7857,40.8114,8585.0
2016-05-18 12:40:00,47.77,47.84,47.77,47.83,6980.0,40.8114,40.8712,40.8114,40.8626,6980.0
2016-05-18 12:45:00,47.83,47.83,47.81,47.83,5429.0,40.8626,40.8626,40.8455,40.8626,5429.0
2016-05-18 12:50:00,47.82,47.82,47.79,47.82,10374.0,40.8541,40.8541,40.8284,40.8541,10374.0
2016-05-18 12:55:00,47.82,47.9,47.82,47.89,21393.0,40.8541,40.9224,40.8541,40.9139,21393.0
2016-05-18 13:00:00,47.89,47.95,47.89,47.94,11618.0,40.9139,40.9651,40.9139,40.9566,11618.0
2016-05-18 13:05:00,47.94,47.94,47.89,47.92,5900.0,40.9566,40.9566,40.9139,40.9395,5900.0
2016-05-18 13:10:00,47.93,47.98,47.93,47.96,6573.0,40.948,40.9908,40.948,40.9737,6573.0
2016-05-18 13:15:00,47.95,47.96,47.92,47.92,4784.0,40.9651,40.9737,40.9395,40.9395,4784.0
2016-05-18 13:20:00,47.91,47.98,47.91,47.98,7445.0,40.931,40.9908,40.931,40.9908,7445.0
2016-05-18 13:25:00,47.99,48.0,47.97,47.97,7643.0,40.9993,41.0078,40.9822,40.9822,7643.0
2016-05-18 13:30:00,47.98,48.07,47.98,48.05,14683.0,40.9908,41.0676,40.9908,41.0506,14683.0
2016-05-18 13:35:00,48.05,48.06,48.02,48.04,10473.0,41.0506,41.0591,41.0249,41.042,10473.0
2016-05-18 13:40:00,48.04,48.07,48.01,48.01,10646.0,41.042,41.0676,41.0164,41.0164,10646.0
2016-05-18 13:45:00,48.02,48.03,48.0,48.0,10361.0,41.0249,41.0335,41.0078,41.0078,10361.0
2016-05-18 13:50:00,47.98,47.99,47.91,47.91,6279.0,40.9908,40.9993,40.931,40.931,6279.0
2016-05-18 13:55:00,47.9,47.92,47.89,47.9,5665.0,40.9224,40.9395,40.9139,40.9224,5665.0
2016-05-18 14:00:00,47.89,47.89,47.69,47.69,10645.0,40.9139,40.9139,40.743,40.743,10645.0
2016-05-18 14:05:00,47.69,47.75,47.58,47.75,17872.0,40.743,40.7943,40.649,40.7943,17872.0
2016-05-18 14:10:00,47.73,47.73,47.61,47.61,12415.0,40.7772,40.7772,40.6747,40.6747,12415.0
2016-05-18 14:15:00,47.59,47.65,47.51,47.65,12740.0,40.6576,40.7088,40.5892,40.7088,12740.0
2016-05-18 14:20:00,47.65,47.65,47.54,47.59,11323.0,40.7088,40.7088,40.6149,40.6576,11323.0
2016-05-18 14:25:00,47.6,47.6,47.4,47.4,13247.0,40.6661,40.6661,40.4952,40.4952,13247.0
2016-05-18 14:30:00,47.41,47.43,47.32,47.43,13304.0,40.5038,40.5209,40.4269,40.5209,13304.0
2016-05-18 14:35:00,47.43,47.51,47.42,47.46,12123.0,40.5209,40.5892,40.5123,40.5465,12123.0
2016-05-18 14:40:00,47.46,47.55,47.44,47.53,12862.0,40.5465,40.6234,40.5294,40.6063,12862.0
2016-05-18 14:45:00,47.51,47.56,47.48,47.56,12816.0,40.5892,40.6319,40.5636,40.6319,12816.0
2016-05-18 14:50:00,47.54,47.65,47.54,47.58,16252.0,40.6149,40.7088,40.6149,40.649,16252.0
2016-05-18 14:55:00,47.59,47.65,47.57,47.65,19062.0,40.6576,40.7088,40.6405,40.7088,19062.0
2016-05-18 15:00:00,47.65,47.71,47.62,47.68,15822.0,40.7088,40.7601,40.6832,40.7345,15822.0
2016-05-18 15:05:00,47.69,47.71,47.65,47.7,15318.0,40.743,40.7601,40.7088,40.7515,15318.0
2016-05-18 15:10:00,47.69,47.7,47.62,47.64,30755.0,40.743,40.7515,40.6832,40.7003,30755.0
2016-05-18 15:15:00,47.63,47.63,47.56,47.59,20277.0,40.6917,40.6917,40.6319,40.6576,20277.0
2016-05-18 15:20:00,47.59,47.59,47.5,47.5,20665.0,40.6576,40.6576,40.5807,40.5807,20665.0
2016-05-18 15:25:00,47.5,47.54,47.47,47.48,29164.0,40.5807,40.6149,40.5551,40.5636,29164.0
2016-05-18 15:30:00,47.49,47.53,47.46,47.5,23537.0,40.5721,40.6063,40.5465,40.5807,23537.0
2016-05-18 15:35:00,47.51,47.53,47.41,47.41,23719.0,40.5892,40.6063,40.5038,40.5038,23719.0
2016-05-18 15:40:00,47.41,47.48,47.41,47.48,35398.0,40.5038,40.5636,40.5038,40.5636,35398.0
2016-05-18 15:45:00,47.48,47.53,47.46,47.52,47964.0,40.5636,40.6063,40.5465,40.5978,47964.0
2016-05-18 15:50:00,47.53,47.53,47.46,47.48,35708.0,40.6063,40.6063,40.5465,40.5636,35708.0
2016-05-18 15:55:00,47.48,47.58,47.48,47.58,63860.0,40.5636,40.649,40.5636,40.649,63860.0
2016-05-19 09:30:00,47.27,47.55,47.27,47.41,10173.0,40.3842,40.6234,40.3842,40.5038,10173.0
2016-05-19 09:35:00,47.38,47.54,47.37,47.46,11817.0,40.4782,40.6149,40.4696,40.5465,11817.0
2016-05-19 09:40:00,47.48,47.66,47.48,47.65,15799.0,40.5636,40.7174,40.5636,40.7088,15799.0
2016-05-19 09:45:00,47.66,47.7,47.59,47.62,12283.0,40.7174,40.7515,40.6576,40.6832,12283.0
2016-05-19 09:50:00,47.61,47.61,47.4,47.4,5600.0,40.6747,40.6747,40.4952,40.4952,5600.0
2016-05-19 09:55:00,47.43,47.44,47.26,47.26,7464.0,40.5209,40.5294,40.3756,40.3756,7464.0
2016-05-19 10:00:00,47.26,47.39,47.26,47.36,6140.0,40.3756,40.4867,40.3756,40.4611,6140.0
2016-05-19 10:05:00,47.3,47.33,47.28,47.29,3350.0,40.4098,40.4354,40.3927,40.4013,3350.0
2016-05-19 10:10:00,47.31,47.38,47.29,47.3,4201.0,40.4184,40.4782,40.4013,40.4098,4201.0
2016-05-19 10:15:00,47.29,47.34,47.28,47.3,10652.0,40.4013,40.444,40.3927,40.4098,10652.0
2016-05-19 10:20:00,47.28,47.28,47.24,47.26,4232.0,40.3927,40.3927,40.3586,40.3756,4232.0
2016-05-19 10:25:00,47.24,47.34,47.24,47.32,6699.0,40.3586,40.444,40.3586,40.4269,6699.0
2016-05-19 10:30:00,47.34,47.35,47.29,47.34,4607.0,40.444,40.4525,40.4013,40.444,4607.0
2016-05-19 10:35:00,47.35,47.36,47.24,47.26,3100.0,40.4525,40.4611,40.3586,40.3756,3100.0
2016-05-19 10:40:00,47.24,47.34,47.21,47.34,7967.0,40.3586,40.444,40.3329,40.444,7967.0
2016-05-19 10:45:00,47.34,47.38,47.31,47.31,12653.0,40.444,40.4782,40.4184,40.4184,12653.0
2016-05-19 10:50:00,47.3,47.32,47.23,47.24,8755.0,40.4098,40.4269,40.35,40.3586,8755.0
2016-05-19 10:55:00,47.23,47.26,47.2,47.21,7697.0,40.35,40.3756,40.3244,40.3329,7697.0
2016-05-19 11:00:00,47.22,47.22,47.16,47.17,6313.0,40.3415,40.3415,40.2902,40.2988,6313.0
2016-05-19 11:05:00,47.16,47.18,47.11,47.17,9184.0,40.2902,40.3073,40.2475,40.2988,9184.0
2016-05-19 11:10:00,47.17,47.19,47.14,47.19,7608.0,40.2988,40.3158,40.2731,40.3158,7608.0
2016-05-19 11:15:00,47.2,47.3,47.19,47.29,14024.0,40.3244,40.4098,40.3158,40.4013,14024.0
2016-05-19 11:20:00,47.29,47.32,47.27,47.31,5900.0,40.4013,40.4269,40.3842,40.4184,5900.0
2016-05-19 11:25:00,47.32,47.35,47.27,47.27,6721.0,40.4269,40.4525,40.3842,40.3842,6721.0
2016-05-19 11:30:00,47.27,47.28,47.27,47.28,3530.0,40.3842,40.3927,40.3842,40.3927,3530.0
2016-05-19 11:35:00,47.29,47.32,47.28,47.29,8970.0,40.4013,40.4269,40.3927,40.4013,8970.0
2016-05-19 11:40:00,47.3,47.31,47.27,47.31,3553.0,40.4098,40.4184,40.3842,40.4184,3553.0
2016-05-19 11:45:00,47.31,47.33,47.3,47.33,6486.0,40.4184,40.4354,40.4098,40.4354,6486.0
2016-05-19 11:50:00,47.34,47.36,47.3,47.3,6052.0,40.444,40.4611,40.4098,40.4098,6052.0
2016-05-19 11:55:00,47.3,47.41,47.29,47.41,5550.0,40.4098,40.5038,40.4013,40.5038,5550.0
2016-05-19 12:00:00,47.41,47.42,47.36,47.39,5549.0,40.5038,40.5123,40.4611,40.4867,5549.0
2016-05-19 12:05:00,47.38,47.41,47.37,47.38,6424.0,40.4782,40.5038,40.4696,40.4782,6424.0
2016-05-19 12:10:00,47.38,47.43,47.38,47.42,6300.0,40.4782,40.5209,40.4782,40.5123,6300.0
2016-05-19 12:15:00,47.43,47.47,47.43,47.45,5018.0,40.5209,40.5551,40.5209,40.538,5018.0
2016-05-19 12:20:00,47.45,47.46,47.41,47.41,6411.0,40.538,40.5465,40.5038,40.5038,6411.0
2016-05-19 12:25:00,47.42,47.42,47.35,47.36,3754.0,40.5123,40.5123,40.4525,40.4611,3754.0
2016-05-19 12:30:00,47.35,47.39,47.34,47.39,5936.0,40.4525,40.4867,40.444,40.4867,5936.0
2016-05-19 12:35:00,47.39,47.42,47.38,47.41,7545.0,40.4867,40.5123,40.4782,40.5038,7545.0
2016-05-19 12:40:00,47.39,47.39,47.36,47.36,3700.0,40.4867,40.4867,40.4611,40.4611,3700.0
2016-05-19 12:45:00,47.37,47.38,47.34,47.34,5000.0,40.4696,40.4782,40.444,40.444,5000.0
2016-05-19 12:50:00,47.35,47.35,47.29,47.29,4651.0,40.4525,40.4525,40.4013,40.4013,4651.0
2016-05-19 12:55:00,47.28,47.3,47.27,47.29,4515.0,40.3927,40.4098,40.3842,40.4013,4515.0
2016-05-19 13:00:00,47.29,47.33,47.28,47.3,8286.0,40.4013,40.4354,40.3927,40.4098,8286.0
2016-05-19 13:05:00,47.31,47.36,47.28,47.36,5421.0,40.4184,40.4611,40.3927,40.4611,5421.0
2016-05-19 13:10:00,47.37,47.38,47.34,47.36,6113.0,40.4696,40.4782,40.444,40.4611,6113.0
2016-05-19 13:15:00,47.37,47.42,47.37,47.41,6455.0,40.4696,40.5123,40.4696,40.5038,6455.0
2016-05-19 13:20:00,47.41,47.44,47.4,47.43,3511.0,40.5038,40.5294,40.4952,40.5209,3511.0
2016-05-19 13:25:00,47.43,47.45,47.42,47.45,7602.0,40.5209,40.538,40.5123,40.538,7602.0
2016-05-19 13:30:00,47.46,47.49,47.46,47.48,8117.0,40.5465,40.5721,40.5465,40.5636,8117.0
2016-05-19 13:35:00,47.49,47.52,47.49,47.5,9617.0,40.5721,40.5978,40.5721,40.5807,9617.0
2016-05-19 13:40:00,47.51,47.54,47.49,47.5,16446.0,40.5892,40.6149,40.5721,40.5807,16446.0
2016-05-19 13:45:00,47.5,47.5,47.43,47.45,17905.0,40.5807,40.5807,40.5209,40.538,17905.0
2016-05-19 13:50:00,47.47,47.47,47.44,47.45,5497.0,40.5551,40.5551,40.5294,40.538,5497.0
2016-05-19 13:55:00,47.44,47.45,47.42,47.44,4914.0,40.5294,40.538,40.5123,40.5294,4914.0
2016-05-19 14:00:00,47.44,47.45,47.42,47.43,9629.0,40.5294,40.538,40.5123,40.5209,9629.0
2016-05-19 14:05:00,47.44,47.45,47.39,47.43,17053.0,40.5294,40.538,40.4867,40.5209,17053.0
2016-05-19 14:10:00,47.43,47.55,47.42,47.49,65056.0,40.5209,40.6234,40.5123,40.5721,65056.0
2016-05-19 14:15:00,47.49,47.55,47.48,47.53,89308.0,40.5721,40.6234,40.5636,40.6063,89308.0
2016-05-19 14:20:00,47.56,47.56,47.47,47.49,9380.0,40.6319,40.6319,40.5551,40.5721,9380.0
2016-05-19 14:25:00,47.49,47.54,47.49,47.52,27710.0,40.5721,40.6149,40.5721,40.5978,27710.0
2016-05-19 14:30:00,47.5,47.52,47.47,47.47,3601.0,40.5807,40.5978,40.5551,40.5551,3601.0
2016-05-19 14:35:00,47.48,47.49,47.43,47.43,6988.0,40.5636,40.5721,40.5209,40.5209,6988.0
2016-05-19 14:40:00,47.44,47.49,47.42,47.49,8291.0,40.5294,40.5721,40.5123,40.5721,8291.0
2016-05-19 14:45:00,47.48,47.51,47.47,47.48,8218.0,40.5636,40.5892,40.5551,40.5636,8218.0
2016-05-19 14:50:00,47.49,47.5,47.45,47.46,9228.0,40.5721,40.5807,40.538,40.5465,9228.0
2016-05-19 14:55:00,47.46,47.52,47.46,47.5,8192.0,40.5465,40.5978,40.5465,40.5807,8192.0
2016-05-19 15:00:00,47.48,47.56,47.46,47.56,7572.0,40.5636,40.6319,40.5465,40.6319,7572.0
2016-05-19 15:05:00,47.56,47.59,47.56,47.56,7701.0,40.6319,40.6576,40.6319,40.6319,7701.0
2016-05-19 15:10:00,47.56,47.61,47.55,47.58,5343.0,40.6319,40.6747,40.6234,40.649,5343.0
2016-05-19 15:15:00,47.56,47.58,47.54,47.58,3200.0,40.6319,40.649,40.6149,40.649,3200.0
2016-05-19 15:20:00,47.58,47.65,47.57,47.61,8803.0,40.649,40.7088,40.6405,40.6747,8803.0
2016-05-19 15:25:00,47.61,47.63,47.57,47.59,8661.0,40.6747,40.6917,40.6405,40.6576,8661.0
2016-05-19 15:30:00,47.59,47.62,47.58,47.6,15182.0,40.6576,40.6832,40.649,40.6661,15182.0
2016-05-19 15:35:00,47.6,47.63,47.59,47.63,14603.0,40.6661,40.6917,40.6576,40.6917,14603.0
2016-05-19 15:40:00,47.64,47.66,47.6,47.61,19840.0,40.7003,40.7174,40.6661,40.6747,19840.0
2016-05-19 15:45:00,47.61,47.65,47.61,47.64,14388.0,40.6747,40.7088,40.6747,40.7003,14388.0
2016-05-19 15:50:00,47.65,47.67,47.62,47.65,16226.0,40.7088,40.7259,40.6832,40.7088,16226.0
2016-05-19 15:55:00,47.65,47.67,47.6,47.62,35200.0,40.7088,40.7259,40.6661,40.6832,35200.0
2016-05-20 09:30:00,47.67,47.78,47.67,47.73,12292.0,40.7259,40.8199,40.7259,40.7772,12292.0
2016-05-20 09:35:00,47.76,47.81,47.67,47.69,15590.0,40.8028,40.8455,40.7259,40.743,15590.0
2016-05-20 09:40:00,47.69,47.81,47.68,47.78,23298.0,40.743,40.8455,40.7345,40.8199,23298.0
2016-05-20 09:45:00,47.71,47.85,47.69,47.77,27167.0,40.7601,40.8797,40.743,40.8114,27167.0
2016-05-20 09:50:00,47.75,48.04,47.75,47.77,15378.0,40.7943,41.042,40.7943,40.8114,15378.0
2016-05-20 09:55:00,47.77,47.92,47.77,47.84,3590.0,40.8114,40.9395,40.8114,40.8712,3590.0
2016-05-20 10:00:00,47.85,47.95,47.85,47.93,3800.0,40.8797,40.9651,40.8797,40.948,3800.0
2016-05-20 10:05:00,47.95,47.97,47.87,47.89,7200.0,40.9651,40.9822,40.8968,40.9139,7200.0
2016-05-20 10:10:00,47.91,47.97,47.86,47.87,9635.0,40.931,40.9822,40.8882,40.8968,9635.0
2016-05-20 10:15:00,47.86,47.92,47.86,47.9,10000.0,40.8882,40.9395,40.8882,40.9224,10000.0
2016-05-20 10:20:00,47.9,47.91,47.8,47.83,2630.0,40.9224,40.931,40.837,40.8626,2630.0
2016-05-20 10:25:00,47.82,47.88,47.81,47.81,8597.0,40.8541,40.9053,40.8455,40.8455,8597.0
2016-05-20 10:30:00,47.82,47.84,47.8,47.83,6373.0,40.8541,40.8712,40.837,40.8626,6373.0
2016-05-20 10:35:00,47.84,47.9,47.83,47.87,7222.0,40.8712,40.9224,40.8626,40.8968,7222.0
2016-05-20 10:40:00,47.87,47.9,47.86,47.86,3014.0,40.8968,40.9224,40.8882,40.8882,3014.0
2016-05-20 10:45:00,47.85,47.87,47.82,47.84,5644.0,40.8797,40.8968,40.8541,40.8712,5644.0
2016-05-20 10:50:00,47.84,47.84,47.81,47.82,1530.0,40.8712,40.8712,40.8455,40.8541,1530.0
2016-05-20 10:55:00,47.81,47.86,47.8,47.85,4400.0,40.8455,40.8882,40.837,40.8797,4400.0
2016-05-20 11:00:00,47.87,47.92,47.86,47.9,5450.0,40.8968,40.9395,40.8882,40.9224,5450.0
2016-05-20 11:05:00,47.91,47.91,47.88,47.9,5054.0,40.931,40.931,40.9053,40.9224,5054.0
2016-05-20 11:10:00,47.91,47.93,47.91,47.91,2946.0,40.931,40.948,40.931,40.931,2946.0
2016-05-20 11:15:00,47.92,47.96,47.91,47.96,2442.0,40.9395,40.9737,40.931,40.9737,2442.0
2016-05-20 11:20:00,47.96,47.97,47.96,47.97,2700.0,40.9737,40.9822,40.9737,40.9822,2700.0
2016-05-20 11:25:00,47.97,48.03,47.97,48.03,3102.0,40.9822,41.0335,40.9822,41.0335,3102.0
2016-05-20 11:30:00,48.04,48.08,48.04,48.08,4594.0,41.042,41.0762,41.042,41.0762,4594.0
2016-05-20 11:35:00,48.07,48.07,48.01,48.01,4402.0,41.0676,41.0676,41.0164,41.0164,4402.0
2016-05-20 11:40:00,48.01,48.04,48.01,48.03,1000.0,41.0164,41.042,41.0164,41.0335,1000.0
2016-05-20 11:45:00,48.03,48.04,48.0,48.01,4899.0,41.0335,41.042,41.0078,41.0164,4899.0
2016-05-20 11:50:00,48.0,48.01,48.0,48.0,2050.0,41.0078,41.0164,41.0078,41.0078,2050.0
2016-05-20 11:55:00,48.0,48.01,47.95,47.95,7999.0,41.0078,41.0164,40.9651,40.9651,7999.0
2016-05-20 12:00:00,47.95,47.98,47.95,47.96,2500.0,40.9651,40.9908,40.9651,40.9737,2500.0
2016-05-20 12:05:00,47.94,47.94,47.93,47.93,1536.0,40.9566,40.9566,40.948,40.948,1536.0
2016-05-20 12:10:00,47.93,47.94,47.91,47.93,2891.0,40.948,40.9566,40.931,40.948,2891.0
2016-05-20 12:15:00,47.93,47.94,47.91,47.91,6025.0,40.948,40.9566,40.931,40.931,6025.0
2016-05-20 12:20:00,47.91,47.94,47.91,47.93,4813.0,40.931,40.9566,40.931,40.948,4813.0
2016-05-20 12:25:00,47.92,47.94,47.9,47.92,3538.0,40.9395,40.9566,40.9224,40.9395,3538.0
2016-05-20 12:30:00,47.92,47.92,47.87,47.89,8184.0,40.9395,40.9395,40.8968,40.9139,8184.0
2016-05-20 12:35:00,47.89,47.96,47.89,47.96,4300.0,40.9139,40.9737,40.9139,40.9737,4300.0
2016-05-20 12:40:00,47.96,47.98,47.96,47.96,3897.0,40.9737,40.9908,40.9737,40.9737,3897.0
2016-05-20 12:45:00,47.96,47.97,47.94,47.94,2902.0,40.9737,40.9822,40.9566,40.9566,2902.0
2016-05-20 12:50:00,47.94,47.94,47.93,47.93,2489.0,40.9566,40.9566,40.948,40.948,2489.0
2016-05-20 12:55:00,47.93,47.94,47.92,47.94,2214.0,40.948,40.9566,40.9395,40.9566,2214.0
2016-05-20 13:00:00,47.93,47.94,47.91,47.92,2304.0,40.948,40.9566,40.931,40.9395,2304.0
2016-05-20 13:05:00,47.91,47.92,47.9,47.9,3000.0,40.931,40.9395,40.9224,40.9224,3000.0
2016-05-20 13:10:00,47.9,47.92,47.9,47.91,3300.0,40.9224,40.9395,40.9224,40.931,3300.0
2016-05-20 13:15:00,47.9,47.92,47.9,47.92,1409.0,40.9224,40.9395,40.9224,40.9395,1409.0
2016-05-20 13:20:00,47.92,47.94,47.87,47.88,4411.0,40.9395,40.9566,40.8968,40.9053,4411.0
2016-05-20 13:25:00,47.88,47.89,47.85,47.85,3782.0,40.9053,40.9139,40.8797,40.8797,3782.0
2016-05-20 13:30:00,47.85,47.85,47.82,47.82,5505.0,40.8797,40.8797,40.8541,40.8541,5505.0
2016-05-20 13:35:00,47.81,47.82,47.81,47.81,2567.0,40.8455,40.8541,40.8455,40.8455,2567.0
2016-05-20 13:40:00,47.81,47.85,47.81,47.84,6881.0,40.8455,40.8797,40.8455,40.8712,6881.0
2016-05-20 13:45:00,47.84,47.84,47.78,47.78,2103.0,40.8712,40.8712,40.8199,40.8199,2103.0
2016-05-20 13:50:00,47.79,47.83,47.78,47.82,5977.0,40.8284,40.8626,40.8199,40.8541,5977.0
2016-05-20 13:55:00,47.82,47.82,47.78,47.78,5585.0,40.8541,40.8541,40.8199,40.8199,5585.0
2016-05-20 14:00:00,47.79,47.82,47.79,47.81,4300.0,40.8284,40.8541,40.8284,40.8455,4300.0
2016-05-20 14:05:00,47.81,47.82,47.8,47.82,3206.0,40.8455,40.8541,40.837,40.8541,3206.0
2016-05-20 14:10:00,47.83,47.85,47.79,47.8,10865.0,40.8626,40.8797,40.8284,40.837,10865.0
2016-05-20 14:15:00,47.79,47.81,47.78,47.81,1700.0,40.8284,40.8455,40.8199,40.8455,1700.0
2016-05-20 14:20:00,47.82,47.86,47.8,47.86,14735.0,40.8541,40.8882,40.837,40.8882,14735.0
2016-05-20 14:25:00,47.85,47.86,47.85,47.86,1200.0,40.8797,40.8882,40.8797,40.8882,1200.0
2016-05-20 14:30:00,47.86,47.88,47.83,47.84,5402.0,40.8882,40.9053,40.8626,40.8712,5402.0
2016-05-20 14:35:00,47.84,47.86,47.83,47.83,8035.0,40.8712,40.8882,40.8626,40.8626,8035.0
2016-05-20 14:40:00,47.84,47.88,47.84,47.88,3906.0,40.8712,40.9053,40.8712,40.9053,3906.0
2016-05-20 14:45:00,47.89,47.91,47.88,47.88,6800.0,40.9139,40.931,40.9053,40.9053,6800.0
2016-05-20 14:50:00,47.87,47.89,47.86,47.89,1922.0,40.8968,40.9139,40.8882,40.9139,1922.0
2016-05-20 14:55:00,47.89,47.89,47.81,47.82,7496.0,40.9139,40.9139,40.8455,40.8541,7496.0
2016-05-20 15:00:00,47.82,47.82,47.77,47.77,7078.0,40.8541,40.8541,40.8114,40.8114,7078.0
2016-05-20 15:05:00,47.77,47.77,47.73,47.76,5903.0,40.8114,40.8114,40.7772,40.8028,5903.0
2016-05-20 15:10:00,47.77,47.81,47.77,47.8,8000.0,40.8114,40.8455,40.8114,40.837,8000.0
2016-05-20 15:15:00,47.8,47.82,47.73,47.73,9970.0,40.837,40.8541,40.7772,40.7772,9970.0
2016-05-20 15:20:00,47.73,47.74,47.69,47.69,9827.0,40.7772,40.7857,40.743,40.743,9827.0
2016-05-20 15:25:00,47.69,47.72,47.69,47.72,12988.0,40.743,40.7686,40.743,40.7686,12988.0
2016-05-20 15:30:00,47.72,47.74,47.71,47.72,17807.0,40.7686,40.7857,40.7601,40.7686,17807.0
2016-05-20 15:35:00,47.71,47.73,47.69,47.71,19704.0,40.7601,40.7772,40.743,40.7601,19704.0
2016-05-20 15:40:00,47.7,47.74,47.69,47.71,27030.0,40.7515,40.7857,40.743,40.7601,27030.0
2016-05-20 15:45:00,47.71,47.72,47.68,47.7,33153.0,40.7601,40.7686,40.7345,40.7515,33153.0
2016-05-20 15:50:00,47.71,47.73,47.7,47.73,21079.0,40.7601,40.7772,40.7515,40.7772,21079.0
2016-05-20 15:55:00,47.72,47.78,47.71,47.77,41038.0,40.7686,40.8199,40.7601,40.8114,41038.0
2016-05-23 09:30:00,47.63,47.81,47.5,47.69,6640.0,40.6917,40.8455,40.5807,40.743,6640.0
2016-05-23 09:35:00,47.77,47.77,47.54,47.63,5100.0,40.8114,40.8114,40.6149,40.6917,5100.0
2016-05-23 09:40:00,47.64,47.64,47.59,47.62,9878.0,40.7003,40.7003,40.6576,40.6832,9878.0
2016-05-23 09:45:00,47.59,47.66,47.57,47.66,6550.0,40.6576,40.7174,40.6405,40.7174,6550.0
2016-05-23 09:50:00,47.65,47.65,47.55,47.61,3185.0,40.7088,40.7088,40.6234,40.6747,3185.0
2016-05-23 09:55:00,47.59,47.59,47.51,47.56,2100.0,40.6576,40.6576,40.5892,40.6319,2100.0
2016-05-23 10:00:00,47.56,47.64,47.56,47.63,4364.0,40.6319,40.7003,40.6319,40.6917,4364.0
2016-05-23 10:05:00,47.65,47.66,47.63,47.63,1091.0,40.7088,40.7174,40.6917,40.6917,1091.0
2016-05-23 10:10:00,47.64,47.64,47.58,47.59,1800.0,40.7003,40.7003,40.649,40.6576,1800.0
2016-05-23 10:15:00,47.61,47.62,47.58,47.6,3134.0,40.6747,40.6832,40.649,40.6661,3134.0
2016-05-23 10:20:00,47.63,47.66,47.62,47.62,3507.0,40.6917,40.7174,40.6832,40.6832,3507.0
2016-05-23 10:25:00,47.65,47.68,47.64,47.65,2150.0,40.7088,40.7345,40.7003,40.7088,2150.0
2016-05-23 10:30:00,47.64,47.68,47.62,47.68,3100.0,40.7003,40.7345,40.6832,40.7345,3100.0
2016-05-23 10:35:00,47.69,47.71,47.67,47.7,3919.0,40.743,40.7601,40.7259,40.7515,3919.0
2016-05-23 10:40:00,47.71,47.72,47.67,47.69,3063.0,40.7601,40.7686,40.7259,40.743,3063.0
2016-05-23 10:45:00,47.69,47.69,47.65,47.65,2100.0,40.743,40.743,40.7088,40.7088,2100.0
2016-05-23 10:50:00,47.65,47.65,47.64,47.65,2097.0,40.7088,40.7088,40.7003,40.7088,2097.0
2016-05-23 10:55:00,47.65,47.66,47.64,47.65,2439.0,40.7088,40.7174,40.7003,40.7088,2439.0
2016-05-23 11:00:00,47.65,47.65,47.61,47.65,4700.0,40.7088,40.7088,40.6747,40.7088,4700.0
2016-05-23 11:05:00,47.66,47.68,47.66,47.68,1461.0,40.7174,40.7345,40.7174,40.7345,1461.0
2016-05-23 11:10:00,47.7,47.72,47.7,47.71,1300.0,40.7515,40.7686,40.7515,40.7601,1300.0
2016-05-23 11:15:00,47.71,47.71,47.65,47.65,8146.0,40.7601,40.7601,40.7088,40.7088,8146.0
2016-05-23 11:20:00,47.63,47.64,47.58,47.59,2014.0,40.6917,40.7003,40.649,40.6576,2014.0
2016-05-23 11:25:00,47.58,47.6,47.57,47.6,1511.0,40.649,40.6661,40.6405,40.6661,1511.0
2016-05-23 11:30:00,47.61,47.62,47.53,47.54,2648.0,40.6747,40.6832,40.6063,40.6149,2648.0
2016-05-23 11:35:00,47.52,47.52,47.48,47.48,1800.0,40.5978,40.5978,40.5636,40.5636,1800.0
2016-05-23 11:40:00,47.5,47.53,47.5,47.5,2733.0,40.5807,40.6063,40.5807,40.5807,2733.0
2016-05-23 11:45:00,47.5,47.52,47.5,47.52,2108.0,40.5807,40.5978,40.5807,40.5978,2108.0
2016-05-23 11:50:00,47.53,47.53,47.51,47.53,2200.0,40.6063,40.6063,40.5892,40.6063,2200.0
2016-05-23 11:55:00,47.53,47.54,47.52,47.53,1100.0,40.6063,40.6149,40.5978,40.6063,1100.0
2016-05-23 12:00:00,47.53,47.6,47.53,47.57,2226.0,40.6063,40.6661,40.6063,40.6405,2226.0
2016-05-23 12:05:00,47.58,47.6,47.58,47.58,1600.0,40.649,40.6661,40.649,40.649,1600.0
2016-05-23 12:10:00,47.57,47.58,47.56,47.58,1200.0,40.6405,40.649,40.6319,40.649,1200.0
2016-05-23 12:15:00,47.59,47.59,47.58,47.59,3000.0,40.6576,40.6576,40.649,40.6576,3000.0
2016-05-23 12:20:00,47.6,47.63,47.6,47.63,2000.0,40.6661,40.6917,40.6661,40.6917,2000.0
2016-05-23 12:25:00,47.63,47.64,47.61,47.63,2739.0,40.6917,40.7003,40.6747,40.6917,2739.0
2016-05-23 12:30:00,47.62,47.63,47.62,47.63,1508.0,40.6832,40.6917,40.6832,40.6917,1508.0
2016-05-23 12:35:00,47.62,47.63,47.61,47.61,2114.0,40.6832,40.6917,40.6747,40.6747,2114.0
2016-05-23 12:40:00,47.6,47.62,47.6,47.62,3300.0,40.6661,40.6832,40.6661,40.6832,3300.0
2016-05-23 12:45:00,47.63,47.63,47.6,47.6,2405.0,40.6917,40.6917,40.6661,40.6661,2405.0
2016-05-23 12:50:00,47.61,47.61,47.57,47.57,1717.0,40.6747,40.6747,40.6405,40.6405,1717.0
2016-05-23 12:55:00,47.58,47.61,47.57,47.61,4594.0,40.649,40.6747,40.6405,40.6747,4594.0
2016-05-23 13:00:00,47.61,47.68,47.61,47.68,3100.0,40.6747,40.7345,40.6747,40.7345,3100.0
2016-05-23 13:05:00,47.69,47.71,47.68,47.68,1500.0,40.743,40.7601,40.7345,40.7345,1500.0
2016-05-23 13:10:00,47.69,47.7,47.68,47.7,3100.0,40.743,40.7515,40.7345,40.7515,3100.0
2016-05-23 13:15:00,47.7,47.71,47.69,47.69,3202.0,40.7515,40.7601,40.743,40.743,3202.0
2016-05-23 13:20:00,47.67,47.68,47.65,47.65,1700.0,40.7259,40.7345,40.7088,40.7088,1700.0
2016-05-23 13:25:00,47.64,47.68,47.64,47.67,3019.0,40.7003,40.7345,40.7003,40.7259,3019.0
2016-05-23 13:30:00,47.68,47.69,47.67,47.69,1515.0,40.7345,40.743,40.7259,40.743,1515.0
2016-05-23 13:35:00,47.68,47.68,47.66,47.68,3633.0,40.7345,40.7345,40.7174,40.7345,3633.0
2016-05-23 13:40:00,47.68,47.69,47.65,47.65,2200.0,40.7345,40.743,40.7088,40.7088,2200.0
2016-05-23 13:45:00,47.66,47.7,47.66,47.7,2889.0,40.7174,40.7515,40.7174,40.7515,2889.0
2016-05-23 13:50:00,47.71,47.71,47.7,47.71,1700.0,40.7601,40.7601,40.7515,40.7601,1700.0
2016-05-23 13:55:00,47.72,47.74,47.72,47.72,4168.0,40.7686,40.7857,40.7686,40.7686,4168.0
2016-05-23 14:00:00,47.72,47.73,47.72,47.72,500.0,40.7686,40.7772,40.7686,40.7686,500.0
2016-05-23 14:05:00,47.72,47.72,47.71,47.71,1847.0,40.7686,40.7686,40.7601,40.7601,1847.0
2016-05-23 14:10:00,47.7,47.72,47.7,47.7,3699.0,40.7515,40.7686,40.7515,40.7515,3699.0
2016-05-23 14:15:00,47.69,47.73,47.69,47.71,3300.0,40.743,40.7772,40.743,40.7601,3300.0
2016-05-23 14:20:00,47.72,47.72,47.69,47.69,2322.0,40.7686,40.7686,40.743,40.743,2322.0
2016-05-23 14:25:00,47.68,47.74,47.66,47.74,9817.0,40.7345,40.7857,40.7174,40.7857,9817.0
2016-05-23 14:30:00,47.73,47.76,47.72,47.74,3600.0,40.7772,40.8028,40.7686,40.7857,3600.0
2016-05-23 14:35:00,47.74,47.74,47.73,47.73,2000.0,40.7857,40.7857,40.7772,40.7772,2000.0
2016-05-23 14:40:00,47.73,47.73,47.72,47.73,2054.0,40.7772,40.7772,40.7686,40.7772,2054.0
2016-05-23 14:45:00,47.72,47.72,47.7,47.72,4661.0,40.7686,40.7686,40.7515,40.7686,4661.0
2016-05-23 14:50:00,47.72,47.73,47.71,47.73,4900.0,40.7686,40.7772,40.7601,40.7772,4900.0
2016-05-23 14:55:00,47.73,47.73,47.68,47.7,4300.0,40.7772,40.7772,40.7345,40.7515,4300.0
2016-05-23 15:00:00,47.71,47.72,47.67,47.67,8337.0,40.7601,40.7686,40.7259,40.7259,8337.0
2016-05-23 15:05:00,47.67,47.67,47.65,47.67,3008.0,40.7259,40.7259,40.7088,40.7259,3008.0
2016-05-23 15:10:00,47.66,47.68,47.65,47.68,5582.0,40.7174,40.7345,40.7088,40.7345,5582.0
2016-05-23 15:15:00,47.67,47.68,47.66,47.68,3203.0,40.7259,40.7345,40.7174,40.7345,3203.0
2016-05-23 15:20:00,47.68,47.69,47.67,47.69,4207.0,40.7345,40.743,40.7259,40.743,4207.0
2016-05-23 15:25:00,47.69,47.72,47.68,47.72,6122.0,40.743,40.7686,40.7345,40.7686,6122.0
2016-05-23 15:30:00,47.72,47.72,47.69,47.7,10444.0,40.7686,40.7686,40.743,40.7515,10444.0
2016-05-23 15:35:00,47.69,47.7,47.66,47.67,8666.0,40.743,40.7515,40.7174,40.7259,8666.0
2016-05-23 15:40:00,47.67,47.68,47.65,47.68,11732.0,40.7259,40.7345,40.7088,40.7345,11732.0
2016-05-23 15:45:00,47.68,47.68,47.65,47.68,14636.0,40.7345,40.7345,40.7088,40.7345,14636.0
2016-05-23 15:50:00,47.69,47.69,47.63,47.63,15318.0,40.743,40.743,40.6917,40.6917,15318.0
2016-05-23 15:55:00,47.63,47.63,47.58,47.61,42761.0,40.6917,40.6917,40.649,40.6747,42761.0
2016-05-24 09:30:00,47.92,47.96,47.49,47.9,6252.0,40.9395,40.9737,40.5721,40.9224,6252.0
2016-05-24 09:35:00,47.94,48.08,47.93,48.03,3812.0,40.9566,41.0762,40.948,41.0335,3812.0
2016-05-24 09:40:00,47.96,48.09,47.96,48.06,1410.0,40.9737,41.0847,40.9737,41.0591,1410.0
2016-05-24 09:45:00,48.05,48.25,48.05,48.2,4515.0,41.0506,41.2214,41.0506,41.1787,4515.0
2016-05-24 09:50:00,48.21,48.21,48.14,48.19,5186.0,41.1873,41.1873,41.1275,41.1702,5186.0
2016-05-24 09:55:00,48.19,48.23,48.15,48.15,7545.0,41.1702,41.2043,41.136,41.136,7545.0
2016-05-24 10:00:00,48.18,48.23,48.17,48.2,16255.0,41.1616,41.2043,41.1531,41.1787,16255.0
2016-05-24 10:05:00,48.2,48.21,48.16,48.16,6242.0,41.1787,41.1873,41.1445,41.1445,6242.0
2016-05-24 10:10:00,48.13,48.14,48.09,48.09,2738.0,41.1189,41.1275,41.0847,41.0847,2738.0
2016-05-24 10:15:00,48.07,48.11,48.07,48.1,4560.0,41.0676,41.1018,41.0676,41.0933,4560.0
2016-05-24 10:20:00,48.12,48.18,48.11,48.18,9135.0,41.1104,41.1616,41.1018,41.1616,9135.0
2016-05-24 10:25:00,48.16,48.19,48.14,48.16,3900.0,41.1445,41.1702,41.1275,41.1445,3900.0
2016-05-24 10:30:00,48.16,48.19,48.15,48.19,7160.0,41.1445,41.1702,41.136,41.1702,7160.0
2016-05-24 10:35:00,48.19,48.27,48.19,48.26,9719.0,41.1702,41.2385,41.1702,41.23,9719.0
2016-05-24 10:40:00,48.25,48.25,48.21,48.23,7633.0,41.2214,41.2214,41.1873,41.2043,7633.0
2016-05-24 10:45:00,48.22,48.23,48.15,48.23,25817.0,41.1958,41.2043,41.136,41.2043,25817.0
2016-05-24 10:50:00,48.23,48.24,48.19,48.2,9603.0,41.2043,41.2129,41.1702,41.1787,9603.0
2016-05-24 10:55:00,48.19,48.21,48.17,48.2,4701.0,41.1702,41.1873,41.1531,41.1787,4701.0
2016-05-24 11:00:00,48.22,48.23,48.2,48.22,10255.0,41.1958,41.2043,41.1787,41.1958,10255.0
2016-05-24 11:05:00,48.22,48.22,48.13,48.13,5887.0,41.1958,41.1958,41.1189,41.1189,5887.0
2016-05-24 11:10:00,48.13,48.15,48.11,48.11,2826.0,41.1189,41.136,41.1018,41.1018,2826.0
2016-05-24 11:15:00,48.1,48.11,48.06,48.06,3506.0,41.0933,41.1018,41.0591,41.0591,3506.0
2016-05-24 11:20:00,48.07,48.08,48.04,48.06,13372.0,41.0676,41.0762,41.042,41.0591,13372.0
2016-05-24 11:25:00,48.05,48.06,48.03,48.03,4759.0,41.0506,41.0591,41.0335,41.0335,4759.0
2016-05-24 11:30:00,48.03,48.04,48.01,48.04,3229.0,41.0335,41.042,41.0164,41.042,3229.0
2016-05-24 11:35:00,48.03,48.09,48.03,48.09,4907.0,41.0335,41.0847,41.0335,41.0847,4907.0
2016-05-24 11:40:00,48.1,48.11,48.08,48.09,5035.0,41.0933,41.1018,41.0762,41.0847,5035.0
2016-05-24 11:45:00,48.1,48.11,48.09,48.1,3700.0,41.0933,41.1018,41.0847,41.0933,3700.0
2016-05-24 11:50:00,48.09,48.12,48.08,48.12,3102.0,41.0847,41.1104,41.0762,41.1104,3102.0
2016-05-24 11:55:00,48.11,48.12,48.1,48.11,3754.0,41.1018,41.1104,41.0933,41.1018,3754.0
2016-05-24 12:00:00,48.12,48.12,48.06,48.06,6515.0,41.1104,41.1104,41.0591,41.0591,6515.0
2016-05-24 12:05:00,48.07,48.08,48.06,48.08,4379.0,41.0676,41.0762,41.0591,41.0762,4379.0
2016-05-24 12:10:00,48.09,48.11,48.07,48.08,5151.0,41.0847,41.1018,41.0676,41.0762,5151.0
2016-05-24 12:15:00,48.08,48.09,48.05,48.09,5706.0,41.0762,41.0847,41.0506,41.0847,5706.0
2016-05-24 12:20:00,48.1,48.12,48.09,48.09,3206.0,41.0933,41.1104,41.0847,41.0847,3206.0
2016-05-24 12:25:00,48.1,48.12,48.1,48.11,2333.0,41.0933,41.1104,41.0933,41.1018,2333.0
2016-05-24 12:30:00,48.1,48.13,48.1,48.1,3504.0,41.0933,41.1189,41.0933,41.0933,3504.0
2016-05-24 12:35:00,48.1,48.11,48.09,48.11,7207.0,41.0933,41.1018,41.0847,41.1018,7207.0
2016-05-24 12:40:00,48.12,48.16,48.12,48.16,3316.0,41.1104,41.1445,41.1104,41.1445,3316.0
2016-05-24 12:45:00,48.17,48.17,48.11,48.13,3355.0,41.1531,41.1531,41.1018,41.1189,3355.0
2016-05-24 12:50:00,48.14,48.2,48.14,48.18,4674.0,41.1275,41.1787,41.1275,41.1616,4674.0
2016-05-24 12:55:00,48.18,48.21,48.18,48.18,4203.0,41.1616,41.1873,41.1616,41.1616,4203.0
2016-05-24 13:00:00,48.19,48.19,48.17,48.18,4166.0,41.1702,41.1702,41.1531,41.1616,4166.0
2016-05-24 13:05:00,48.18,48.18,48.11,48.11,10640.0,41.1616,41.1616,41.1018,41.1018,10640.0
2016-05-24 13:10:00,48.13,48.14,48.12,48.14,2609.0,41.1189,41.1275,41.1104,41.1275,2609.0
2016-05-24 13:15:00,48.13,48.15,48.13,48.14,3489.0,41.1189,41.136,41.1189,41.1275,3489.0
2016-05-24 13:20:00,48.14,48.17,48.12,48.12,2827.0,41.1275,41.1531,41.1104,41.1104,2827.0
2016-05-24 13:25:00,48.12,48.13,48.08,48.1,7422.0,41.1104,41.1189,41.0762,41.0933,7422.0
2016-05-24 13:30:00,48.1,48.12,48.09,48.1,3306.0,41.0933,41.1104,41.0847,41.0933,3306.0
2016-05-24 13:35:00,48.09,48.09,48.08,48.08,8150.0,41.0847,41.0847,41.0762,41.0762,8150.0
2016-05-24 13:40:00,48.07,48.08,48.06,48.08,7953.0,41.0676,41.0762,41.0591,41.0762,7953.0
2016-05-24 13:45:00,48.07,48.16,48.06,48.15,5641.0,41.0676,41.1445,41.0591,41.136,5641.0
2016-05-24 13:50:00,48.15,48.16,48.11,48.11,5414.0,41.136,41.1445,41.1018,41.1018,5414.0
2016-05-24 13:55:00,48.1,48.1,48.06,48.07,4236.0,41.0933,41.0933,41.0591,41.0676,4236.0
2016-05-24 14:00:00,48.07,48.1,48.07,48.09,5444.0,41.0676,41.0933,41.0676,41.0847,5444.0
2016-05-24 14:05:00,48.09,48.13,48.09,48.13,8807.0,41.0847,41.1189,41.0847,41.1189,8807.0
2016-05-24 14:10:00,48.13,48.18,48.13,48.18,4236.0,41.1189,41.1616,41.1189,41.1616,4236.0
2016-05-24 14:15:00,48.18,48.21,48.17,48.2,7003.0,41.1616,41.1873,41.1531,41.1787,7003.0
2016-05-24 14:20:00,48.2,48.23,48.2,48.21,11561.0,41.1787,41.2043,41.1787,41.1873,11561.0
2016-05-24 14:25:00,48.21,48.22,48.17,48.17,2335.0,41.1873,41.1958,41.1531,41.1531,2335.0
2016-05-24 14:30:00,48.17,48.17,48.14,48.15,6271.0,41.1531,41.1531,41.1275,41.136,6271.0
2016-05-24 14:35:00,48.15,48.16,48.12,48.13,7595.0,41.136,41.1445,41.1104,41.1189,7595.0
2016-05-24 14:40:00,48.12,48.15,48.12,48.13,4464.0,41.1104,41.136,41.1104,41.1189,4464.0
2016-05-24 14:45:00,48.13,48.16,48.11,48.15,5995.0,41.1189,41.1445,41.1018,41.136,5995.0
2016-05-24 14:50:00,48.16,48.18,48.14,48.14,3800.0,41.1445,41.1616,41.1275,41.1275,3800.0
2016-05-24 14:55:00,48.15,48.16,48.13,48.13,6448.0,41.136,41.1445,41.1189,41.1189,6448.0
2016-05-24 15:00:00,48.13,48.17,48.13,48.16,6004.0,41.1189,41.1531,41.1189,41.1445,6004.0
2016-05-24 15:05:00,48.16,48.17,48.13,48.16,9343.0,41.1445,41.1531,41.1189,41.1445,9343.0
2016-05-24 15:10:00,48.16,48.18,48.16,48.18,19812.0,41.1445,41.1616,41.1445,41.1616,19812.0
2016-05-24 15:15:00,48.19,48.22,48.18,48.2,30212.0,41.1702,41.1958,41.1616,41.1787,30212.0
2016-05-24 15:20:00,48.19,48.21,48.18,48.2,4204.0,41.1702,41.1873,41.1616,41.1787,4204.0
2016-05-24 15:25:00,48.2,48.21,48.13,48.2,17358.0,41.1787,41.1873,41.1189,41.1787,17358.0
2016-05-24 15:30:00,48.2,48.21,48.17,48.17,5971.0,41.1787,41.1873,41.1531,41.1531,5971.0
2016-05-24 15:35:00,48.17,48.21,48.16,48.21,11849.0,41.1531,41.1873,41.1445,41.1873,11849.0
2016-05-24 15:40:00,48.21,48.22,48.19,48.2,11067.0,41.1873,41.1958,41.1702,41.1787,11067.0
2016-05-24 15:45:00,48.2,48.22,48.16,48.16,15382.0,41.1787,41.1958,41.1445,41.1445,15382.0
2016-05-24 15:50:00,48.16,48.21,48.16,48.21,16218.0,41.1445,41.1873,41.1445,41.1873,16218.0
2016-05-24 15:55:00,48.2,48.21,48.14,48.14,60230.0,41.1787,41.1873,41.1275,41.1275,60230.0
2016-05-25 09:30:00,48.27,48.33,48.17,48.18,127485.0,41.2385,41.2898,41.1531,41.1616,127485.0
2016-05-25 09:35:00,48.18,48.3,48.08,48.27,70455.0,41.1616,41.2641,41.0762,41.2385,70455.0
2016-05-25 09:40:00,48.26,48.26,48.0,48.05,74226.0,41.23,41.23,41.0078,41.0506,74226.0
2016-05-25 09:45:00,48.05,48.08,47.92,48.0,42352.0,41.0506,41.0762,40.9395,41.0078,42352.0
2016-05-25 09:50:00,48.0,48.15,47.96,48.08,35229.0,41.0078,41.136,40.9737,41.0762,35229.0
2016-05-25 09:55:00,48.07,48.11,48.03,48.1,23845.0,41.0676,41.1018,41.0335,41.0933,23845.0
2016-05-25 10:00:00,48.1,48.21,48.1,48.21,37335.0,41.0933,41.1873,41.0933,41.1873,37335.0
2016-05-25 10:05:00,48.21,48.38,48.2,48.37,92430.0,41.1873,41.3325,41.1787,41.3239,92430.0
2016-05-25 10:10:00,48.38,48.39,48.29,48.33,30660.0,41.3325,41.341,41.2556,41.2898,30660.0
2016-05-25 10:15:00,48.33,48.43,48.29,48.34,120440.0,41.2898,41.3752,41.2556,41.2983,120440.0
2016-05-25 10:20:00,48.34,48.41,48.26,48.35,42041.0,41.2983,41.3581,41.23,41.3069,42041.0
2016-05-25 10:25:00,48.34,48.37,48.32,48.34,128638.0,41.2983,41.3239,41.2812,41.2983,128638.0
2016-05-25 10:30:00,48.34,48.43,48.34,48.38,63904.0,41.2983,41.3752,41.2983,41.3325,63904.0
2016-05-25 10:35:00,48.39,48.43,48.37,48.4,58907.0,41.341,41.3752,41.3239,41.3496,58907.0
2016-05-25 10:40:00,48.39,48.4,48.25,48.26,123239.0,41.341,41.3496,41.2214,41.23,123239.0
2016-05-25 10:45:00,48.26,48.3,48.2,48.3,28722.0,41.23,41.2641,41.1787,41.2641,28722.0
2016-05-25 10:50:00,48.3,48.3,48.23,48.25,32199.0,41.2641,41.2641,41.2043,41.2214,32199.0
2016-05-25 10:55:00,48.24,48.26,48.15,48.23,47174.0,41.2129,41.23,41.136,41.2043,47174.0
2016-05-25 11:00:00,48.24,48.32,48.22,48.32,27868.0,41.2129,41.2812,41.1958,41.2812,27868.0
2016-05-25 11:05:00,48.33,48.35,48.23,48.25,25180.0,41.2898,41.3069,41.2043,41.2214,25180.0
2016-05-25 11:10:00,48.22,48.25,48.21,48.22,22142.0,41.1958,41.2214,41.1873,41.1958,22142.0
2016-05-25 11:15:00,48.23,48.26,48.22,48.25,36059.0,41.2043,41.23,41.1958,41.2214,36059.0
2016-05-25 11:20:00,48.24,48.26,48.21,48.21,25650.0,41.2129,41.23,41.1873,41.1873,25650.0
2016-05-25 11:25:00,48.22,48.22,48.08,48.12,37057.0,41.1958,41.1958,41.0762,41.1104,37057.0
2016-05-25 11:30:00,48.12,48.13,48.08,48.13,12710.0,41.1104,41.1189,41.0762,41.1189,12710.0
2016-05-25 11:35:00,48.13,48.13,48.1,48.11,11758.0,41.1189,41.1189,41.0933,41.1018,11758.0
2016-05-25 11:40:00,48.12,48.12,48.04,48.06,23470.0,41.1104,41.1104,41.042,41.0591,23470.0
2016-05-25 11:45:00,48.06,48.14,48.04,48.14,17590.0,41.0591,41.1275,41.042,41.1275,17590.0
2016-05-25 11:50:00,48.13,48.14,48.05,48.05,18523.0,41.1189,41.1275,41.0506,41.0506,18523.0
2016-05-25 11:55:00,48.05,48.06,48.01,48.02,23740.0,41.0506,41.0591,41.0164,41.0249,23740.0
2016-05-25 12:00:00,48.02,48.04,47.98,48.04,13580.0,41.0249,41.042,40.9908,41.042,13580.0
2016-05-25 12:05:00,48.03,48.08,48.01,48.05,27942.0,41.0335,41.0762,41.0164,41.0506,27942.0
2016-05-25 12:10:00,48.04,48.05,47.96,47.98,12745.0,41.042,41.0506,40.9737,40.9908,12745.0
2016-05-25 12:15:00,47.98,47.99,47.95,47.96,10965.0,40.9908,40.9993,40.9651,40.9737,10965.0
2016-05-25 12:20:00,47.95,47.96,47.9,47.94,12393.0,40.9651,40.9737,40.9224,40.9566,12393.0
2016-05-25 12:25:00,47.94,47.95,47.91,47.92,15290.0,40.9566,40.9651,40.931,40.9395,15290.0
2016-05-25 12:30:00,47.91,48.0,47.91,48.0,16778.0,40.931,41.0078,40.931,41.0078,16778.0
2016-05-25 12:35:00,47.99,48.0,47.97,47.98,9292.0,40.9993,41.0078,40.9822,40.9908,9292.0
2016-05-25 12:40:00,47.98,48.01,47.97,47.98,21254.0,40.9908,41.0164,40.9822,40.9908,21254.0
2016-05-25 12:45:00,47.98,48.02,47.98,47.99,29930.0,40.9908,41.0249,40.9908,40.9993,29930.0
2016-05-25 12:50:00,47.99,48.01,47.98,48.0,103371.0,40.9993,41.0164,40.9908,41.0078,103371.0
2016-05-25 12:55:00,48.0,48.01,47.98,48.0,13684.0,41.0078,41.0164,40.9908,41.0078,13684.0
2016-05-25 13:00:00,48.0,48.13,47.99,48.12,34715.0,41.0078,41.1189,40.9993,41.1104,34715.0
2016-05-25 13:05:00,48.12,48.17,48.12,48.15,14600.0,41.1104,41.1531,41.1104,41.136,14600.0
2016-05-25 13:10:00,48.15,48.15,48.06,48.06,16964.0,41.136,41.136,41.0591,41.0591,16964.0
2016-05-25 13:15:00,48.06,48.06,48.01,48.01,17655.0,41.0591,41.0591,41.0164,41.0164,17655.0
2016-05-25 13:20:00,48.01,48.07,47.99,48.04,15861.0,41.0164,41.0676,40.9993,41.042,15861.0
2016-05-25 13:25:00,48.04,48.04,48.01,48.03,8680.0,41.042,41.042,41.0164,41.0335,8680.0
2016-05-25 13:30:00,48.02,48.04,48.02,48.04,7760.0,41.0249,41.042,41.0249,41.042,7760.0
2016-05-25 13:35:00,48.04,48.09,48.03,48.05,23765.0,41.042,41.0847,41.0335,41.0506,23765.0
2016-05-25 13:40:00,48.05,48.05,48.0,48.01,9836.0,41.0506,41.0506,41.0078,41.0164,9836.0
2016-05-25 13:45:00,48.01,48.02,47.98,47.98,11414.0,41.0164,41.0249,40.9908,40.9908,11414.0
2016-05-25 13:50:00,47.98,48.02,47.98,48.02,14548.0,40.9908,41.0249,40.9908,41.0249,14548.0
2016-05-25 13:55:00,48.02,48.04,48.01,48.04,13948.0,41.0249,41.042,41.0164,41.042,13948.0
2016-05-25 14:00:00,48.04,48.1,48.04,48.05,23135.0,41.042,41.0933,41.042,41.0506,23135.0
2016-05-25 14:05:00,48.05,48.08,48.03,48.06,16813.0,41.0506,41.0762,41.0335,41.0591,16813.0
2016-05-25 14:10:00,48.05,48.07,48.04,48.07,14159.0,41.0506,41.0676,41.042,41.0676,14159.0
2016-05-25 14:15:00,48.07,48.09,48.06,48.09,11505.0,41.0676,41.0847,41.0591,41.0847,11505.0
2016-05-25 14:20:00,48.09,48.12,48.08,48.12,11667.0,41.0847,41.1104,41.0762,41.1104,11667.0
2016-05-25 14:25:00,48.11,48.12,48.1,48.1,14999.0,41.1018,41.1104,41.0933,41.0933,14999.0
2016-05-25 14:30:00,48.1,48.1,48.07,48.08,15542.0,41.0933,41.0933,41.0676,41.0762,15542.0
2016-05-25 14:35:00,48.08,48.1,48.07,48.07,16208.0,41.0762,41.0933,41.0676,41.0676,16208.0
2016-05-25 14:40:00,48.06,48.11,48.03,48.1,38531.0,41.0591,41.1018,41.0335,41.0933,38531.0
2016-05-25 14:45:00,48.11,48.12,48.09,48.1,32644.0,41.1018,41.1104,41.0847,41.0933,32644.0
2016-05-25 14:50:00,48.1,48.11,48.09,48.09,29239.0,41.0933,41.1018,41.0847,41.0847,29239.0
2016-05-25 14:55:00,48.09,48.11,48.07,48.09,28049.0,41.0847,41.1018,41.0676,41.0847,28049.0
2016-05-25 15:00:00,48.1,48.12,48.09,48.12,40863.0,41.0933,41.1104,41.0847,41.1104,40863.0
2016-05-25 15:05:00,48.12,48.12,48.1,48.11,21740.0,41.1104,41.1104,41.0933,41.1018,21740.0
2016-05-25 15:10:00,48.11,48.11,48.1,48.11,31948.0,41.1018,41.1018,41.0933,41.1018,31948.0
2016-05-25 15:15:00,48.11,48.12,48.1,48.11,40339.0,41.1018,41.1104,41.0933,41.1018,40339.0
2016-05-25 15:20:00,48.1,48.12,48.09,48.09,36341.0,41.0933,41.1104,41.0847,41.0847,36341.0
2016-05-25 15:25:00,48.09,48.12,48.08,48.12,60057.0,41.0847,41.1104,41.0762,41.1104,60057.0
2016-05-25 15:30:00,48.12,48.15,48.09,48.12,51103.0,41.1104,41.136,41.0847,41.1104,51103.0
2016-05-25 15:35:00,48.12,48.15,48.11,48.14,39596.0,41.1104,41.136,41.1018,41.1275,39596.0
2016-05-25 15:40:00,48.14,48.14,48.12,48.14,44778.0,41.1275,41.1275,41.1104,41.1275,44778.0
2016-05-25 15:45:00,48.14,48.15,48.13,48.13,86368.0,41.1275,41.136,41.1189,41.1189,86368.0
2016-05-25 15:50:00,48.13,48.15,48.13,48.15,89108.0,41.1189,41.136,41.1189,41.136,89108.0
2016-05-25 15:55:00,48.15,48.18,48.14,48.15,144103.0,41.136,41.1616,41.1275,41.136,144103.0
2016-05-26 09:30:00,48.2,48.22,48.14,48.2,12933.0,41.1787,41.1958,41.1275,41.1787,12933.0
2016-05-26 09:35:00,48.18,48.18,48.0,48.02,9497.0,41.1616,41.1616,41.0078,41.0249,9497.0
2016-05-26 09:40:00,48.0,48.01,47.86,47.93,14222.0,41.0078,41.0164,40.8882,40.948,14222.0
2016-05-26 09:45:00,47.93,48.02,47.92,48.0,38462.0,40.948,41.0249,40.9395,41.0078,38462.0
2016-05-26 09:50:00,48.01,48.08,47.94,47.99,13933.0,41.0164,41.0762,40.9566,40.9993,13933.0
2016-05-26 09:55:00,47.99,48.0,47.86,47.86,11269.0,40.9993,41.0078,40.8882,40.8882,11269.0
2016-05-26 10:00:00,47.86,47.98,47.85,47.93,14934.0,40.8882,40.9908,40.8797,40.948,14934.0
2016-05-26 10:05:00,47.92,47.92,47.87,47.88,18288.0,40.9395,40.9395,40.8968,40.9053,18288.0
2016-05-26 10:10:00,47.88,47.98,47.85,47.98,22336.0,40.9053,40.9908,40.8797,40.9908,22336.0
2016-05-26 10:15:00,47.98,48.04,47.98,48.03,18819.0,40.9908,41.042,40.9908,41.0335,18819.0
2016-05-26 10:20:00,48.03,48.08,48.01,48.07,17599.0,41.0335,41.0762,41.0164,41.0676,17599.0
2016-05-26 10:25:00,48.06,48.11,48.0,48.02,21759.0,41.0591,41.1018,41.0078,41.0249,21759.0
2016-05-26 10:30:00,48.03,48.1,48.03,48.09,12722.0,41.0335,41.0933,41.0335,41.0847,12722.0
2016-05-26 10:35:00,48.08,48.12,48.04,48.12,15575.0,41.0762,41.1104,41.042,41.1104,15575.0
2016-05-26 10:40:00,48.11,48.17,48.1,48.13,15523.0,41.1018,41.1531,41.0933,41.1189,15523.0
2016-05-26 10:45:00,48.12,48.12,48.03,48.03,11358.0,41.1104,41.1104,41.0335,41.0335,11358.0
2016-05-26 10:50:00,48.03,48.06,47.99,48.04,15288.0,41.0335,41.0591,40.9993,41.042,15288.0
2016-05-26 10:55:00,48.04,48.06,47.97,48.05,31548.0,41.042,41.0591,40.9822,41.0506,31548.0
2016-05-26 11:00:00,48.06,48.16,48.06,48.1,33461.0,41.0591,41.1445,41.0591,41.0933,33461.0
2016-05-26 11:05:00,48.1,48.11,48.04,48.07,8970.0,41.0933,41.1018,41.042,41.0676,8970.0
2016-05-26 11:10:00,48.06,48.07,48.02,48.03,15562.0,41.0591,41.0676,41.0249,41.0335,15562.0
2016-05-26 11:15:00,48.02,48.03,47.98,48.02,16605.0,41.0249,41.0335,40.9908,41.0249,16605.0
2016-05-26 11:20:00,48.02,48.04,47.96,48.02,9400.0,41.0249,41.042,40.9737,41.0249,9400.0
2016-05-26 11:25:00,48.01,48.02,47.99,47.99,12290.0,41.0164,41.0249,40.9993,40.9993,12290.0
2016-05-26 11:30:00,48.0,48.07,47.99,48.06,31373.0,41.0078,41.0676,40.9993,41.0591,31373.0
2016-05-26 11:35:00,48.07,48.09,48.01,48.04,14284.0,41.0676,41.0847,41.0164,41.042,14284.0
2016-05-26 11:40:00,48.04,48.07,48.01,48.01,7731.0,41.042,41.0676,41.0164,41.0164,7731.0
2016-05-26 11:45:00,48.02,48.04,48.0,48.01,14198.0,41.0249,41.042,41.0078,41.0164,14198.0
2016-05-26 11:50:00,48.0,48.07,48.0,48.05,40471.0,41.0078,41.0676,41.0078,41.0506,40471.0
2016-05-26 11:55:00,48.06,48.1,48.06,48.09,5355.0,41.0591,41.0933,41.0591,41.0847,5355.0
2016-05-26 12:00:00,48.08,48.09,48.04,48.05,12920.0,41.0762,41.0847,41.042,41.0506,12920.0
2016-05-26 12:05:00,48.05,48.11,48.04,48.08,8952.0,41.0506,41.1018,41.042,41.0762,8952.0
2016-05-26 12:10:00,48.08,48.11,48.06,48.09,7896.0,41.0762,41.1018,41.0591,41.0847,7896.0
2016-05-26 12:15:00,48.08,48.08,48.01,48.02,14670.0,41.0762,41.0762,41.0164,41.0249,14670.0
2016-05-26 12:20:00,48.02,48.09,48.01,48.08,22985.0,41.0249,41.0847,41.0164,41.0762,22985.0
2016-05-26 12:25:00,48.07,48.07,48.01,48.05,24778.0,41.0676,41.0676,41.0164,41.0506,24778.0
2016-05-26 12:30:00,48.04,48.06,48.02,48.05,6943.0,41.042,41.0591,41.0249,41.0506,6943.0
2016-05-26 12:35:00,48.05,48.07,48.02,48.06,8949.0,41.0506,41.0676,41.0249,41.0591,8949.0
2016-05-26 12:40:00,48.07,48.09,48.03,48.03,10130.0,41.0676,41.0847,41.0335,41.0335,10130.0
2016-05-26 12:45:00,48.03,48.04,48.01,48.04,16079.0,41.0335,41.042,41.0164,41.042,16079.0
2016-05-26 12:50:00,48.04,48.08,48.03,48.05,9703.0,41.042,41.0762,41.0335,41.0506,9703.0
2016-05-26 12:55:00,48.05,48.06,47.98,48.01,76912.0,41.0506,41.0591,40.9908,41.0164,76912.0
2016-05-26 13:00:00,48.02,48.05,48.0,48.05,13009.0,41.0249,41.0506,41.0078,41.0506,13009.0
2016-05-26 13:05:00,48.04,48.08,48.04,48.07,6300.0,41.042,41.0762,41.042,41.0676,6300.0
2016-05-26 13:10:00,48.06,48.11,48.06,48.1,16206.0,41.0591,41.1018,41.0591,41.0933,16206.0
2016-05-26 13:15:00,48.1,48.17,48.1,48.17,13297.0,41.0933,41.1531,41.0933,41.1531,13297.0
2016-05-26 13:20:00,48.16,48.2,48.15,48.19,16578.0,41.1445,41.1787,41.136,41.1702,16578.0
2016-05-26 13:25:00,48.18,48.2,48.17,48.18,12404.0,41.1616,41.1787,41.1531,41.1616,12404.0
2016-05-26 13:30:00,48.17,48.2,48.16,48.2,18057.0,41.1531,41.1787,41.1445,41.1787,18057.0
2016-05-26 13:35:00,48.2,48.26,48.19,48.23,26910.0,41.1787,41.23,41.1702,41.2043,26910.0
2016-05-26 13:40:00,48.22,48.22,48.16,48.16,6600.0,41.1958,41.1958,41.1445,41.1445,6600.0
2016-05-26 13:45:00,48.16,48.17,48.1,48.11,7630.0,41.1445,41.1531,41.0933,41.1018,7630.0
2016-05-26 13:50:00,48.11,48.12,48.07,48.11,9586.0,41.1018,41.1104,41.0676,41.1018,9586.0
2016-05-26 13:55:00,48.1,48.12,48.08,48.12,10954.0,41.0933,41.1104,41.0762,41.1104,10954.0
2016-05-26 14:00:00,48.13,48.13,48.08,48.09,11200.0,41.1189,41.1189,41.0762,41.0847,11200.0
2016-05-26 14:05:00,48.09,48.09,48.07,48.08,7620.0,41.0847,41.0847,41.0676,41.0762,7620.0
2016-05-26 14:10:00,48.07,48.1,48.06,48.09,12402.0,41.0676,41.0933,41.0591,41.0847,12402.0
2016-05-26 14:15:00,48.1,48.11,48.08,48.11,10244.0,41.0933,41.1018,41.0762,41.1018,10244.0
2016-05-26 14:20:00,48.11,48.12,48.06,48.07,10484.0,41.1018,41.1104,41.0591,41.0676,10484.0
2016-05-26 14:25:00,48.07,48.08,48.04,48.07,15154.0,41.0676,41.0762,41.042,41.0676,15154.0
2016-05-26 14:30:00,48.09,48.1,48.07,48.1,9425.0,41.0847,41.0933,41.0676,41.0933,9425.0
2016-05-26 14:35:00,48.1,48.11,48.03,48.04,13843.0,41.0933,41.1018,41.0335,41.042,13843.0
2016-05-26 14:40:00,48.03,48.04,48.01,48.02,13008.0,41.0335,41.042,41.0164,41.0249,13008.0
2016-05-26 14:45:00,48.02,48.08,48.01,48.05,16591.0,41.0249,41.0762,41.0164,41.0506,16591.0
2016-05-26 14:50:00,48.05,48.09,48.03,48.08,18519.0,41.0506,41.0847,41.0335,41.0762,18519.0
2016-05-26 14:55:00,48.07,48.08,48.02,48.03,21012.0,41.0676,41.0762,41.0249,41.0335,21012.0
2016-05-26 15:00:00,48.03,48.05,48.01,48.02,26441.0,41.0335,41.0506,41.0164,41.0249,26441.0
2016-05-26 15:05:00,48.03,48.04,48.0,48.02,27659.0,41.0335,41.042,41.0078,41.0249,27659.0
2016-05-26 15:10:00,48.02,48.12,48.01,48.05,37401.0,41.0249,41.1104,41.0164,41.0506,37401.0
2016-05-26 15:15:00,48.05,48.09,48.03,48.08,28238.0,41.0506,41.0847,41.0335,41.0762,28238.0
2016-05-26 15:20:00,48.08,48.1,48.05,48.09,29660.0,41.0762,41.0933,41.0506,41.0847,29660.0
2016-05-26 15:25:00,48.1,48.15,48.09,48.11,33287.0,41.0933,41.136,41.0847,41.1018,33287.0
2016-05-26 15:30:00,48.11,48.11,48.05,48.09,28004.0,41.1018,41.1018,41.0506,41.0847,28004.0
2016-05-26 15:35:00,48.09,48.1,48.04,48.05,50189.0,41.0847,41.0933,41.042,41.0506,50189.0
2016-05-26 15:40:00,48.05,48.05,48.0,48.01,39769.0,41.0506,41.0506,41.0078,41.0164,39769.0
2016-05-26 15:45:00,48.01,48.04,48.01,48.02,45307.0,41.0164,41.042,41.0164,41.0249,45307.0
2016-05-26 15:50:00,48.01,48.03,48.01,48.02,54539.0,41.0164,41.0335,41.0164,41.0249,54539.0
2016-05-26 15:55:00,48.03,48.03,47.99,48.0,167090.0,41.0335,41.0335,40.9993,41.0078,167090.0
2016-05-27 09:30:00,47.93,48.15,47.9,47.94,11621.0,40.948,41.136,40.9224,40.9566,11621.0
2016-05-27 09:35:00,47.94,48.25,47.93,48.25,20126.0,40.9566,41.2214,40.948,41.2214,20126.0
2016-05-27 09:40:00,48.24,48.27,48.14,48.14,16694.0,41.2129,41.2385,41.1275,41.1275,16694.0
2016-05-27 09:45:00,48.16,48.22,48.03,48.04,14685.0,41.1445,41.1958,41.0335,41.042,14685.0
2016-05-27 09:50:00,48.04,48.09,48.01,48.06,14415.0,41.042,41.0847,41.0164,41.0591,14415.0
2016-05-27 09:55:00,48.07,48.1,48.0,48.03,19239.0,41.0676,41.0933,41.0078,41.0335,19239.0
2016-05-27 10:00:00,48.02,48.05,48.0,48.04,26423.0,41.0249,41.0506,41.0078,41.042,26423.0
2016-05-27 10:05:00,48.03,48.09,47.97,47.97,25627.0,41.0335,41.0847,40.9822,40.9822,25627.0
2016-05-27 10:10:00,47.95,48.01,47.95,47.99,17850.0,40.9651,41.0164,40.9651,40.9993,17850.0
2016-05-27 10:15:00,48.0,48.09,48.0,48.01,14774.0,41.0078,41.0847,41.0078,41.0164,14774.0
2016-05-27 10:20:00,48.01,48.08,47.99,48.02,24407.0,41.0164,41.0762,40.9993,41.0249,24407.0
2016-05-27 10:25:00,48.02,48.04,47.98,47.98,18429.0,41.0249,41.042,40.9908,40.9908,18429.0
2016-05-27 10:30:00,47.98,48.06,47.97,48.05,16326.0,40.9908,41.0591,40.9822,41.0506,16326.0
2016-05-27 10:35:00,48.05,48.1,47.98,47.98,23342.0,41.0506,41.0933,40.9908,40.9908,23342.0
2016-05-27 10:40:00,47.99,48.04,47.98,48.0,19812.0,40.9993,41.042,40.9908,41.0078,19812.0
2016-05-27 10:45:00,48.0,48.02,47.95,47.98,13532.0,41.0078,41.0249,40.9651,40.9908,13532.0
2016-05-27 10:50:00,47.98,48.03,47.95,48.02,36558.0,40.9908,41.0335,40.9651,41.0249,36558.0
2016-05-27 10:55:00,48.02,48.03,47.96,48.0,22461.0,41.0249,41.0335,40.9737,41.0078,22461.0
2016-05-27 11:00:00,48.0,48.01,47.95,47.99,23363.0,41.0078,41.0164,40.9651,40.9993,23363.0
2016-05-27 11:05:00,48.0,48.01,47.95,47.96,20407.0,41.0078,41.0164,40.9651,40.9737,20407.0
2016-05-27 11:10:00,47.95,48.02,47.94,48.02,17619.0,40.9651,41.0249,40.9566,41.0249,17619.0
2016-05-27 11:15:00,48.01,48.01,47.91,47.92,16759.0,41.0164,41.0164,40.931,40.9395,16759.0
2016-05-27 11:20:00,47.92,47.95,47.89,47.94,21725.0,40.9395,40.9651,40.9139,40.9566,21725.0
2016-05-27 11:25:00,47.95,47.96,47.89,47.95,19509.0,40.9651,40.9737,40.9139,40.9651,19509.0
2016-05-27 11:30:00,47.95,47.99,47.94,47.94,17567.0,40.9651,40.9993,40.9566,40.9566,17567.0
2016-05-27 11:35:00,47.95,47.98,47.94,47.95,18707.0,40.9651,40.9908,40.9566,40.9651,18707.0
2016-05-27 11:40:00,47.96,47.99,47.94,47.94,14499.0,40.9737,40.9993,40.9566,40.9566,14499.0
2016-05-27 11:45:00,47.95,48.01,47.94,48.0,22489.0,40.9651,41.0164,40.9566,41.0078,22489.0
2016-05-27 11:50:00,48.01,48.02,47.99,48.0,17497.0,41.0164,41.0249,40.9993,41.0078,17497.0
2016-05-27 11:55:00,48.0,48.04,47.98,47.99,22626.0,41.0078,41.042,40.9908,40.9993,22626.0
2016-05-27 12:00:00,48.0,48.04,47.99,48.04,8554.0,41.0078,41.042,40.9993,41.042,8554.0
2016-05-27 12:05:00,48.03,48.04,47.98,48.01,14001.0,41.0335,41.042,40.9908,41.0164,14001.0
2016-05-27 12:10:00,48.02,48.02,47.98,47.98,6512.0,41.0249,41.0249,40.9908,40.9908,6512.0
2016-05-27 12:15:00,47.98,48.0,47.96,47.99,17897.0,40.9908,41.0078,40.9737,40.9993,17897.0
2016-05-27 12:20:00,48.0,48.02,47.98,48.01,8807.0,41.0078,41.0249,40.9908,41.0164,8807.0
2016-05-27 12:25:00,48.0,48.06,47.99,48.06,11708.0,41.0078,41.0591,40.9993,41.0591,11708.0
2016-05-27 12:30:00,48.07,48.08,48.0,48.01,16977.0,41.0676,41.0762,41.0078,41.0164,16977.0
2016-05-27 12:35:00,48.01,48.02,47.97,47.98,79848.0,41.0164,41.0249,40.9822,40.9908,79848.0
2016-05-27 12:40:00,47.99,48.0,47.97,47.98,12383.0,40.9993,41.0078,40.9822,40.9908,12383.0
2016-05-27 12:45:00,47.98,47.99,47.95,47.95,22151.0,40.9908,40.9993,40.9651,40.9651,22151.0
2016-05-27 12:50:00,47.96,48.01,47.95,47.98,13109.0,40.9737,41.0164,40.9651,40.9908,13109.0
2016-05-27 12:55:00,47.98,47.99,47.94,47.95,11063.0,40.9908,40.9993,40.9566,40.9651,11063.0
2016-05-27 13:00:00,47.95,47.99,47.94,47.95,13014.0,40.9651,40.9993,40.9566,40.9651,13014.0
2016-05-27 13:05:00,47.95,47.95,47.91,47.91,7718.0,40.9651,40.9651,40.931,40.931,7718.0
2016-05-27 13:10:00,47.91,47.92,47.89,47.9,23968.0,40.931,40.9395,40.9139,40.9224,23968.0
2016-05-27 13:15:00,47.89,47.9,47.86,47.88,74317.0,40.9139,40.9224,40.8882,40.9053,74317.0
2016-05-27 13:20:00,47.88,47.96,47.88,47.95,49341.0,40.9053,40.9737,40.9053,40.9651,49341.0
2016-05-27 13:25:00,47.96,48.02,47.95,47.96,23151.0,40.9737,41.0249,40.9651,40.9737,23151.0
2016-05-27 13:30:00,47.95,48.0,47.95,48.0,14258.0,40.9651,41.0078,40.9651,41.0078,14258.0
2016-05-27 13:35:00,48.01,48.01,47.95,47.96,12209.0,41.0164,41.0164,40.9651,40.9737,12209.0
2016-05-27 13:40:00,47.96,48.01,47.95,47.99,10409.0,40.9737,41.0164,40.9651,40.9993,10409.0
2016-05-27 13:45:00,47.99,47.99,47.95,47.98,11323.0,40.9993,40.9993,40.9651,40.9908,11323.0
2016-05-27 13:50:00,47.97,48.02,47.97,48.0,15465.0,40.9822,41.0249,40.9822,41.0078,15465.0
2016-05-27 13:55:00,48.01,48.03,47.99,48.0,16511.0,41.0164,41.0335,40.9993,41.0078,16511.0
2016-05-27 14:00:00,47.99,48.0,47.97,48.0,24209.0,40.9993,41.0078,40.9822,41.0078,24209.0
2016-05-27 14:05:00,48.0,48.08,48.0,48.08,34187.0,41.0078,41.0762,41.0078,41.0762,34187.0
2016-05-27 14:10:00,48.08,48.1,48.06,48.1,21430.0,41.0762,41.0933,41.0591,41.0933,21430.0
2016-05-27 14:15:00,48.09,48.09,48.04,48.05,22551.0,41.0847,41.0847,41.042,41.0506,22551.0
2016-05-27 14:20:00,48.05,48.09,48.04,48.08,23136.0,41.0506,41.0847,41.042,41.0762,23136.0
2016-05-27 14:25:00,48.09,48.15,48.07,48.1,41312.0,41.0847,41.136,41.0676,41.0933,41312.0
2016-05-27 14:30:00,48.09,48.12,48.07,48.09,43657.0,41.0847,41.1104,41.0676,41.0847,43657.0
2016-05-27 14:35:00,48.09,48.13,48.07,48.12,48466.0,41.0847,41.1189,41.0676,41.1104,48466.0
2016-05-27 14:40:00,48.12,48.12,48.08,48.11,33600.0,41.1104,41.1104,41.0762,41.1018,33600.0
2016-05-27 14:45:00,48.11,48.13,48.08,48.12,44402.0,41.1018,41.1189,41.0762,41.1104,44402.0
2016-05-27 14:50:00,48.12,48.14,48.08,48.14,25119.0,41.1104,41.1275,41.0762,41.1275,25119.0
2016-05-27 14:55:00,48.13,48.2,48.1,48.17,105137.0,41.1189,41.1787,41.0933,41.1531,105137.0
2016-05-27 15:00:00,48.16,48.16,48.12,48.13,53828.0,41.1445,41.1445,41.1104,41.1189,53828.0
2016-05-27 15:05:00,48.14,48.15,48.1,48.12,98611.0,41.1275,41.136,41.0933,41.1104,98611.0
2016-05-27 15:10:00,48.12,48.12,48.08,48.1,53047.0,41.1104,41.1104,41.0762,41.0933,53047.0
2016-05-27 15:15:00,48.11,48.14,48.07,48.1,53614.0,41.1018,41.1275,41.0676,41.0933,53614.0
2016-05-27 15:20:00,48.1,48.15,48.1,48.14,45354.0,41.0933,41.136,41.0933,41.1275,45354.0
2016-05-27 15:25:00,48.15,48.18,48.13,48.17,55725.0,41.136,41.1616,41.1189,41.1531,55725.0
2016-05-27 15:30:00,48.16,48.25,48.12,48.15,93748.0,41.1445,41.2214,41.1104,41.136,93748.0
2016-05-27 15:35:00,48.16,48.21,48.14,48.2,66325.0,41.1445,41.1873,41.1275,41.1787,66325.0
2016-05-27 15:40:00,48.21,48.47,48.19,48.45,198663.0,41.1873,41.4094,41.1702,41.3923,198663.0
2016-05-27 15:45:00,48.45,48.56,48.32,48.38,362546.0,41.3923,41.4863,41.2812,41.3325,362546.0
2016-05-27 15:50:00,48.38,48.5,48.36,48.46,379129.0,41.3325,41.435,41.3154,41.4008,379129.0
2016-05-27 15:55:00,48.46,48.64,48.08,48.25,1763183.0,41.4008,41.5546,41.0762,41.2214,1763183.0
2016-05-31 09:30:00,48.46,48.51,48.33,48.44,50828.0,41.4008,41.4436,41.2898,41.3838,50828.0
2016-05-31 09:35:00,48.43,48.47,48.27,48.35,28046.0,41.3752,41.4094,41.2385,41.3069,28046.0
2016-05-31 09:40:00,48.36,48.43,48.33,48.39,20133.0,41.3154,41.3752,41.2898,41.341,20133.0
2016-05-31 09:45:00,48.39,48.4,48.31,48.32,18923.0,41.341,41.3496,41.2727,41.2812,18923.0
2016-05-31 09:50:00,48.32,48.33,48.2,48.22,25245.0,41.2812,41.2898,41.1787,41.1958,25245.0
2016-05-31 09:55:00,48.22,48.3,48.22,48.26,14314.0,41.1958,41.2641,41.1958,41.23,14314.0
2016-05-31 10:00:00,48.26,48.29,48.22,48.26,18939.0,41.23,41.2556,41.1958,41.23,18939.0
2016-05-31 10:05:00,48.27,48.28,48.23,48.26,14900.0,41.2385,41.2471,41.2043,41.23,14900.0
2016-05-31 10:10:00,48.26,48.3,48.24,48.26,14996.0,41.23,41.2641,41.2129,41.23,14996.0
2016-05-31 10:15:00,48.27,48.29,48.25,48.27,18086.0,41.2385,41.2556,41.2214,41.2385,18086.0
2016-05-31 10:20:00,48.28,48.28,48.26,48.27,11408.0,41.2471,41.2471,41.23,41.2385,11408.0
2016-05-31 10:25:00,48.27,48.28,48.23,48.24,18231.0,41.2385,41.2471,41.2043,41.2129,18231.0
2016-05-31 10:30:00,48.24,48.29,48.24,48.26,21324.0,41.2129,41.2556,41.2129,41.23,21324.0
2016-05-31 10:35:00,48.27,48.27,48.14,48.16,41939.0,41.2385,41.2385,41.1275,41.1445,41939.0
2016-05-31 10:40:00,48.17,48.23,48.16,48.23,14439.0,41.1531,41.2043,41.1445,41.2043,14439.0
2016-05-31 10:45:00,48.23,48.27,48.18,48.27,18583.0,41.2043,41.2385,41.1616,41.2385,18583.0
2016-05-31 10:50:00,48.28,48.35,48.22,48.23,30499.0,41.2471,41.3069,41.1958,41.2043,30499.0
2016-05-31 10:55:00,48.24,48.24,48.18,48.2,20738.0,41.2129,41.2129,41.1616,41.1787,20738.0
2016-05-31 11:00:00,48.19,48.2,48.14,48.15,15993.0,41.1702,41.1787,41.1275,41.136,15993.0
2016-05-31 11:05:00,48.15,48.15,48.07,48.07,20420.0,41.136,41.136,41.0676,41.0676,20420.0
2016-05-31 11:10:00,48.07,48.08,48.0,48.03,13558.0,41.0676,41.0762,41.0078,41.0335,13558.0
2016-05-31 11:15:00,48.03,48.11,48.03,48.1,18593.0,41.0335,41.1018,41.0335,41.0933,18593.0
2016-05-31 11:20:00,48.1,48.14,48.09,48.12,22877.0,41.0933,41.1275,41.0847,41.1104,22877.0
2016-05-31 11:25:00,48.12,48.14,48.1,48.12,3963.0,41.1104,41.1275,41.0933,41.1104,3963.0
2016-05-31 11:30:00,48.12,48.15,48.09,48.1,12657.0,41.1104,41.136,41.0847,41.0933,12657.0
2016-05-31 11:35:00,48.1,48.14,48.09,48.13,7731.0,41.0933,41.1275,41.0847,41.1189,7731.0
2016-05-31 11:40:00,48.14,48.19,48.14,48.18,6102.0,41.1275,41.1702,41.1275,41.1616,6102.0
2016-05-31 11:45:00,48.17,48.18,48.13,48.14,17011.0,41.1531,41.1616,41.1189,41.1275,17011.0
2016-05-31 11:50:00,48.15,48.16,48.05,48.05,13099.0,41.136,41.1445,41.0506,41.0506,13099.0
2016-05-31 11:55:00,48.05,48.06,48.03,48.06,10300.0,41.0506,41.0591,41.0335,41.0591,10300.0
2016-05-31 12:00:00,48.06,48.08,48.04,48.07,11998.0,41.0591,41.0762,41.042,41.0676,11998.0
2016-05-31 12:05:00,48.07,48.07,48.01,48.03,13365.0,41.0676,41.0676,41.0164,41.0335,13365.0
2016-05-31 12:10:00,48.03,48.04,48.01,48.03,8187.0,41.0335,41.042,41.0164,41.0335,8187.0
2016-05-31 12:15:00,48.03,48.04,48.01,48.03,15140.0,41.0335,41.042,41.0164,41.0335,15140.0
2016-05-31 12:20:00,48.03,48.08,48.02,48.08,3949.0,41.0335,41.0762,41.0249,41.0762,3949.0
2016-05-31 12:25:00,48.1,48.14,48.1,48.1,8439.0,41.0933,41.1275,41.0933,41.0933,8439.0
2016-05-31 12:30:00,48.1,48.15,48.09,48.15,4805.0,41.0933,41.136,41.0847,41.136,4805.0
2016-05-31 12:35:00,48.14,48.15,48.07,48.08,8138.0,41.1275,41.136,41.0676,41.0762,8138.0
2016-05-31 12:40:00,48.07,48.1,48.06,48.1,6811.0,41.0676,41.0933,41.0591,41.0933,6811.0
2016-05-31 12:45:00,48.09,48.1,48.06,48.08,9794.0,41.0847,41.0933,41.0591,41.0762,9794.0
2016-05-31 12:50:00,48.08,48.1,48.08,48.08,11543.0,41.0762,41.0933,41.0762,41.0762,11543.0
2016-05-31 12:55:00,48.08,48.09,48.05,48.06,4245.0,41.0762,41.0847,41.0506,41.0591,4245.0
2016-05-31 13:00:00,48.05,48.06,48.04,48.05,13844.0,41.0506,41.0591,41.042,41.0506,13844.0
2016-05-31 13:05:00,48.05,48.06,48.02,48.02,13678.0,41.0506,41.0591,41.0249,41.0249,13678.0
2016-05-31 13:10:00,48.03,48.05,48.03,48.05,9111.0,41.0335,41.0506,41.0335,41.0506,9111.0
2016-05-31 13:15:00,48.06,48.1,48.06,48.1,6116.0,41.0591,41.0933,41.0591,41.0933,6116.0
2016-05-31 13:20:00,48.1,48.2,48.1,48.18,8637.0,41.0933,41.1787,41.0933,41.1616,8637.0
2016-05-31 13:25:00,48.17,48.18,48.14,48.15,5425.0,41.1531,41.1616,41.1275,41.136,5425.0
2016-05-31 13:30:00,48.15,48.16,48.11,48.15,9411.0,41.136,41.1445,41.1018,41.136,9411.0
2016-05-31 13:35:00,48.14,48.16,48.12,48.15,9388.0,41.1275,41.1445,41.1104,41.136,9388.0
2016-05-31 13:40:00,48.15,48.18,48.14,48.15,6600.0,41.136,41.1616,41.1275,41.136,6600.0
2016-05-31 13:45:00,48.15,48.18,48.14,48.14,11919.0,41.136,41.1616,41.1275,41.1275,11919.0
2016-05-31 13:50:00,48.13,48.13,48.1,48.11,5487.0,41.1189,41.1189,41.0933,41.1018,5487.0
2016-05-31 13:55:00,48.1,48.13,48.07,48.13,12366.0,41.0933,41.1189,41.0676,41.1189,12366.0
2016-05-31 14:00:00,48.13,48.14,48.05,48.05,10854.0,41.1189,41.1275,41.0506,41.0506,10854.0
2016-05-31 14:05:00,48.06,48.09,48.05,48.05,14399.0,41.0591,41.0847,41.0506,41.0506,14399.0
2016-05-31 14:10:00,48.05,48.06,48.02,48.06,8898.0,41.0506,41.0591,41.0249,41.0591,8898.0
2016-05-31 14:15:00,48.06,48.08,48.03,48.04,14845.0,41.0591,41.0762,41.0335,41.042,14845.0
2016-05-31 14:20:00,48.04,48.14,48.04,48.09,14640.0,41.042,41.1275,41.042,41.0847,14640.0
2016-05-31 14:25:00,48.09,48.17,48.09,48.17,13116.0,41.0847,41.1531,41.0847,41.1531,13116.0
2016-05-31 14:30:00,48.16,48.17,48.1,48.14,11030.0,41.1445,41.1531,41.0933,41.1275,11030.0
2016-05-31 14:35:00,48.14,48.17,48.13,48.15,17257.0,41.1275,41.1531,41.1189,41.136,17257.0
2016-05-31 14:40:00,48.16,48.19,48.14,48.19,23021.0,41.1445,41.1702,41.1275,41.1702,23021.0
2016-05-31 14:45:00,48.18,48.2,48.14,48.18,26613.0,41.1616,41.1787,41.1275,41.1616,26613.0
2016-05-31 14:50:00,48.18,48.21,48.17,48.21,13702.0,41.1616,41.1873,41.1531,41.1873,13702.0
2016-05-31 14:55:00,48.21,48.22,48.18,48.21,37018.0,41.1873,41.1958,41.1616,41.1873,37018.0
2016-05-31 15:00:00,48.21,48.24,48.2,48.23,27496.0,41.1873,41.2129,41.1787,41.2043,27496.0
2016-05-31 15:05:00,48.22,48.31,48.22,48.3,27288.0,41.1958,41.2727,41.1958,41.2641,27288.0
2016-05-31 15:10:00,48.29,48.29,48.19,48.21,141766.0,41.2556,41.2556,41.1702,41.1873,141766.0
2016-05-31 15:15:00,48.2,48.24,48.2,48.21,30129.0,41.1787,41.2129,41.1787,41.1873,30129.0
2016-05-31 15:20:00,48.21,48.24,48.2,48.22,21472.0,41.1873,41.2129,41.1787,41.1958,21472.0
2016-05-31 15:25:00,48.22,48.27,48.21,48.27,16894.0,41.1958,41.2385,41.1873,41.2385,16894.0
2016-05-31 15:30:00,48.27,48.32,48.27,48.29,30509.0,41.2385,41.2812,41.2385,41.2556,30509.0
2016-05-31 15:35:00,48.28,48.31,48.27,48.31,23675.0,41.2471,41.2727,41.2385,41.2727,23675.0
2016-05-31 15:40:00,48.31,48.31,48.26,48.29,50199.0,41.2727,41.2727,41.23,41.2556,50199.0
2016-05-31 15:45:00,48.29,48.33,48.29,48.32,64999.0,41.2556,41.2898,41.2556,41.2812,64999.0
2016-05-31 15:50:00,48.32,48.4,48.32,48.4,58585.0,41.2812,41.3496,41.2812,41.3496,58585.0
2016-05-31 15:55:00,48.4,48.41,48.32,48.32,149771.0,41.3496,41.3581,41.2812,41.2812,149771.0
2016-06-01 09:30:00,47.94,47.94,47.16,47.59,20157.0,41.2815,41.2815,40.6098,40.9801,20157.0
2016-06-01 09:35:00,47.6,47.61,47.46,47.49,28093.0,40.9887,40.9973,40.8682,40.894,28093.0
2016-06-01 09:40:00,47.49,47.64,47.49,47.63,14800.0,40.894,41.0232,40.894,41.0146,14800.0
2016-06-01 09:45:00,47.63,47.7,47.6,47.66,14031.0,41.0146,41.0748,40.9887,41.0404,14031.0
2016-06-01 09:50:00,47.67,47.7,47.66,47.66,9666.0,41.049,41.0748,41.0404,41.0404,9666.0
2016-06-01 09:55:00,47.67,47.68,47.61,47.65,24625.0,41.049,41.0576,40.9973,41.0318,24625.0
2016-06-01 10:00:00,47.66,47.72,47.58,47.62,15394.0,41.0404,41.0921,40.9715,41.0059,15394.0
2016-06-01 10:05:00,47.61,47.72,47.6,47.64,9873.0,40.9973,41.0921,40.9887,41.0232,9873.0
2016-06-01 10:10:00,47.64,47.68,47.61,47.68,9427.0,41.0232,41.0576,40.9973,41.0576,9427.0
2016-06-01 10:15:00,47.69,47.7,47.64,47.64,9284.0,41.0662,41.0748,41.0232,41.0232,9284.0
2016-06-01 10:20:00,47.65,47.73,47.65,47.73,11294.0,41.0318,41.1007,41.0318,41.1007,11294.0
2016-06-01 10:25:00,47.74,47.8,47.74,47.78,9328.0,41.1093,41.1609,41.1093,41.1437,9328.0
2016-06-01 10:30:00,47.77,47.78,47.74,47.77,8958.0,41.1351,41.1437,41.1093,41.1351,8958.0
2016-06-01 10:35:00,47.77,47.8,47.76,47.77,9919.0,41.1351,41.1609,41.1265,41.1351,9919.0
2016-06-01 10:40:00,47.76,47.76,47.68,47.7,11566.0,41.1265,41.1265,41.0576,41.0748,11566.0
2016-06-01 10:45:00,47.71,47.71,47.69,47.7,5510.0,41.0834,41.0834,41.0662,41.0748,5510.0
2016-06-01 10:50:00,47.7,47.75,47.7,47.72,18027.0,41.0748,41.1179,41.0748,41.0921,18027.0
2016-06-01 10:55:00,47.72,47.73,47.7,47.71,5721.0,41.0921,41.1007,41.0748,41.0834,5721.0
2016-06-01 11:00:00,47.72,47.77,47.72,47.77,20121.0,41.0921,41.1351,41.0921,41.1351,20121.0
2016-06-01 11:05:00,47.78,47.78,47.7,47.72,12950.0,41.1437,41.1437,41.0748,41.0921,12950.0
2016-06-01 11:10:00,47.71,47.75,47.71,47.72,6889.0,41.0834,41.1179,41.0834,41.0921,6889.0
2016-06-01 11:15:00,47.71,47.75,47.7,47.74,6428.0,41.0834,41.1179,41.0748,41.1093,6428.0
2016-06-01 11:20:00,47.75,47.76,47.69,47.7,12328.0,41.1179,41.1265,41.0662,41.0748,12328.0
2016-06-01 11:25:00,47.71,47.76,47.69,47.74,8507.0,41.0834,41.1265,41.0662,41.1093,8507.0
2016-06-01 11:30:00,47.74,47.76,47.73,47.73,6995.0,41.1093,41.1265,41.1007,41.1007,6995.0
2016-06-01 11:35:00,47.75,47.76,47.74,47.75,15614.0,41.1179,41.1265,41.1093,41.1179,15614.0
2016-06-01 11:40:00,47.75,47.79,47.75,47.77,21288.0,41.1179,41.1523,41.1179,41.1351,21288.0
2016-06-01 11:45:00,47.78,47.79,47.74,47.75,22094.0,41.1437,41.1523,41.1093,41.1179,22094.0
2016-06-01 11:50:00,47.75,47.77,47.73,47.75,16215.0,41.1179,41.1351,41.1007,41.1179,16215.0
2016-06-01 11:55:00,47.75,47.75,47.7,47.7,4234.0,41.1179,41.1179,41.0748,41.0748,4234.0
2016-06-01 12:00:00,47.71,47.76,47.7,47.75,3628.0,41.0834,41.1265,41.0748,41.1179,3628.0
2016-06-01 12:05:00,47.74,47.75,47.71,47.71,6659.0,41.1093,41.1179,41.0834,41.0834,6659.0
2016-06-01 12:10:00,47.7,47.7,47.68,47.7,4100.0,41.0748,41.0748,41.0576,41.0748,4100.0
2016-06-01 12:15:00,47.71,47.71,47.69,47.71,6389.0,41.0834,41.0834,41.0662,41.0834,6389.0
2016-06-01 12:20:00,47.71,47.75,47.7,47.75,5649.0,41.0834,41.1179,41.0748,41.1179,5649.0
2016-06-01 12:25:00,47.74,47.75,47.72,47.74,5733.0,41.1093,41.1179,41.0921,41.1093,5733.0
2016-06-01 12:30:00,47.75,47.78,47.75,47.76,4794.0,41.1179,41.1437,41.1179,41.1265,4794.0
2016-06-01 12:35:00,47.76,47.76,47.7,47.7,10015.0,41.1265,41.1265,41.0748,41.0748,10015.0
2016-06-01 12:40:00,47.7,47.76,47.7,47.75,4654.0,41.0748,41.1265,41.0748,41.1179,4654.0
2016-06-01 12:45:00,47.75,47.77,47.72,47.72,7763.0,41.1179,41.1351,41.0921,41.0921,7763.0
2016-06-01 12:50:00,47.72,47.77,47.72,47.77,7885.0,41.0921,41.1351,41.0921,41.1351,7885.0
2016-06-01 12:55:00,47.76,47.79,47.75,47.79,4410.0,41.1265,41.1523,41.1179,41.1523,4410.0
2016-06-01 13:00:00,47.79,47.83,47.79,47.82,9818.0,41.1523,41.1868,41.1523,41.1782,9818.0
2016-06-01 13:05:00,47.83,47.85,47.82,47.82,4335.0,41.1868,41.204,41.1782,41.1782,4335.0
2016-06-01 13:10:00,47.82,47.83,47.76,47.77,8605.0,41.1782,41.1868,41.1265,41.1351,8605.0
2016-06-01 13:15:00,47.76,47.76,47.74,47.75,5200.0,41.1265,41.1265,41.1093,41.1179,5200.0
2016-06-01 13:20:00,47.76,47.76,47.72,47.73,5499.0,41.1265,41.1265,41.0921,41.1007,5499.0
2016-06-01 13:25:00,47.72,47.74,47.7,47.7,5683.0,41.0921,41.1093,41.0748,41.0748,5683.0
2016-06-01 13:30:00,47.71,47.77,47.71,47.77,9730.0,41.0834,41.1351,41.0834,41.1351,9730.0
2016-06-01 13:35:00,47.76,47.77,47.69,47.7,9417.0,41.1265,41.1351,41.0662,41.0748,9417.0
2016-06-01 13:40:00,47.69,47.69,47.66,47.67,4792.0,41.0662,41.0662,41.0404,41.049,4792.0
2016-06-01 13:45:00,47.67,47.7,47.67,47.69,6746.0,41.049,41.0748,41.049,41.0662,6746.0
2016-06-01 13:50:00,47.69,47.71,47.68,47.69,8303.0,41.0662,41.0834,41.0576,41.0662,8303.0
2016-06-01 13:55:00,47.69,47.73,47.69,47.73,4800.0,41.0662,41.1007,41.0662,41.1007,4800.0
2016-06-01 14:00:00,47.73,47.75,47.72,47.75,13516.0,41.1007,41.1179,41.0921,41.1179,13516.0
2016-06-01 14:05:00,47.75,47.77,47.73,47.77,5329.0,41.1179,41.1351,41.1007,41.1351,5329.0
2016-06-01 14:10:00,47.77,47.81,47.77,47.79,9100.0,41.1351,41.1696,41.1351,41.1523,9100.0
2016-06-01 14:15:00,47.78,47.82,47.78,47.8,23329.0,41.1437,41.1782,41.1437,41.1609,23329.0
2016-06-01 14:20:00,47.79,47.81,47.77,47.78,6815.0,41.1523,41.1696,41.1351,41.1437,6815.0
2016-06-01 14:25:00,47.77,47.77,47.75,47.77,7664.0,41.1351,41.1351,41.1179,41.1351,7664.0
2016-06-01 14:30:00,47.77,47.79,47.75,47.77,13807.0,41.1351,41.1523,41.1179,41.1351,13807.0
2016-06-01 14:35:00,47.77,47.77,47.74,47.76,7650.0,41.1351,41.1351,41.1093,41.1265,7650.0
2016-06-01 14:40:00,47.76,47.81,47.75,47.81,7692.0,41.1265,41.1696,41.1179,41.1696,7692.0
2016-06-01 14:45:00,47.8,47.82,47.79,47.82,7536.0,41.1609,41.1782,41.1523,41.1782,7536.0
2016-06-01 14:50:00,47.81,47.85,47.81,47.85,11540.0,41.1696,41.204,41.1696,41.204,11540.0
2016-06-01 14:55:00,47.85,47.86,47.81,47.84,7941.0,41.204,41.2126,41.1696,41.1954,7941.0
2016-06-01 15:00:00,47.85,47.85,47.82,47.83,12179.0,41.204,41.204,41.1782,41.1868,12179.0
2016-06-01 15:05:00,47.83,47.83,47.82,47.83,4752.0,41.1868,41.1868,41.1782,41.1868,4752.0
2016-06-01 15:10:00,47.81,47.82,47.8,47.8,9202.0,41.1696,41.1782,41.1609,41.1609,9202.0
2016-06-01 15:15:00,47.8,47.82,47.8,47.82,12320.0,41.1609,41.1782,41.1609,41.1782,12320.0
2016-06-01 15:20:00,47.82,47.88,47.82,47.88,12462.0,41.1782,41.2298,41.1782,41.2298,12462.0
2016-06-01 15:25:00,47.87,47.88,47.83,47.86,17769.0,41.2212,41.2298,41.1868,41.2126,17769.0
2016-06-01 15:30:00,47.86,47.86,47.83,47.83,14703.0,41.2126,41.2126,41.1868,41.1868,14703.0
2016-06-01 15:35:00,47.84,47.87,47.83,47.87,10606.0,41.1954,41.2212,41.1868,41.2212,10606.0
2016-06-01 15:40:00,47.87,47.9,47.86,47.89,12950.0,41.2212,41.2471,41.2126,41.2384,12950.0
2016-06-01 15:45:00,47.9,47.91,47.84,47.85,24971.0,41.2471,41.2557,41.1954,41.204,24971.0
2016-06-01 15:50:00,47.84,47.85,47.83,47.83,23070.0,41.1954,41.204,41.1868,41.1868,23070.0
2016-06-01 15:55:00,47.84,47.92,47.83,47.9,81971.0,41.1954,41.2643,41.1868,41.2471,81971.0
2016-06-02 09:30:00,47.84,47.84,47.61,47.68,4363.0,41.1954,41.1954,40.9973,41.0576,4363.0
2016-06-02 09:35:00,47.81,47.91,47.78,47.88,7910.0,41.1696,41.2557,41.1437,41.2298,7910.0
2016-06-02 09:40:00,47.87,47.9,47.78,47.84,3400.0,41.2212,41.2471,41.1437,41.1954,3400.0
2016-06-02 09:45:00,47.81,47.88,47.81,47.81,6241.0,41.1696,41.2298,41.1696,41.1696,6241.0
2016-06-02 09:50:00,47.81,47.9,47.81,47.89,6712.0,41.1696,41.2471,41.1696,41.2384,6712.0
2016-06-02 09:55:00,47.9,47.96,47.88,47.94,3534.0,41.2471,41.2987,41.2298,41.2815,3534.0
2016-06-02 10:00:00,47.91,47.92,47.9,47.92,3773.0,41.2557,41.2643,41.2471,41.2643,3773.0
2016-06-02 10:05:00,47.93,48.01,47.93,47.99,5803.0,41.2729,41.3418,41.2729,41.3246,5803.0
2016-06-02 10:10:00,47.99,48.02,47.97,47.98,4349.0,41.3246,41.3504,41.3073,41.3159,4349.0
2016-06-02 10:15:00,47.98,48.02,47.93,47.93,4408.0,41.3159,41.3504,41.2729,41.2729,4408.0
2016-06-02 10:20:00,47.92,47.92,47.88,47.89,2800.0,41.2643,41.2643,41.2298,41.2384,2800.0
2016-06-02 10:25:00,47.9,47.91,47.83,47.86,4460.0,41.2471,41.2557,41.1868,41.2126,4460.0
2016-06-02 10:30:00,47.87,47.98,47.86,47.96,11325.0,41.2212,41.3159,41.2126,41.2987,11325.0
2016-06-02 10:35:00,47.97,48.02,47.96,48.02,5191.0,41.3073,41.3504,41.2987,41.3504,5191.0
2016-06-02 10:40:00,48.02,48.03,47.98,47.98,4631.0,41.3504,41.359,41.3159,41.3159,4631.0
2016-06-02 10:45:00,47.97,47.97,47.94,47.94,4093.0,41.3073,41.3073,41.2815,41.2815,4093.0
2016-06-02 10:50:00,47.93,47.93,47.9,47.9,4100.0,41.2729,41.2729,41.2471,41.2471,4100.0
2016-06-02 10:55:00,47.9,47.91,47.89,47.9,2043.0,41.2471,41.2557,41.2384,41.2471,2043.0
2016-06-02 11:00:00,47.92,47.97,47.84,47.84,7274.0,41.2643,41.3073,41.1954,41.1954,7274.0
2016-06-02 11:05:00,47.85,47.89,47.85,47.86,7161.0,41.204,41.2384,41.204,41.2126,7161.0
2016-06-02 11:10:00,47.86,47.87,47.84,47.87,6705.0,41.2126,41.2212,41.1954,41.2212,6705.0
2016-06-02 11:15:00,47.87,47.91,47.86,47.88,12747.0,41.2212,41.2557,41.2126,41.2298,12747.0
2016-06-02 11:20:00,47.89,47.9,47.87,47.89,11920.0,41.2384,41.2471,41.2212,41.2384,11920.0
2016-06-02 11:25:00,47.89,47.89,47.8,47.81,9195.0,41.2384,41.2384,41.1609,41.1696,9195.0
2016-06-02 11:30:00,47.81,47.86,47.8,47.8,13285.0,41.1696,41.2126,41.1609,41.1609,13285.0
2016-06-02 11:35:00,47.8,47.82,47.79,47.81,7078.0,41.1609,41.1782,41.1523,41.1696,7078.0
2016-06-02 11:40:00,47.82,47.84,47.81,47.82,9937.0,41.1782,41.1954,41.1696,41.1782,9937.0
2016-06-02 11:45:00,47.83,47.84,47.8,47.81,4775.0,41.1868,41.1954,41.1609,41.1696,4775.0
2016-06-02 11:50:00,47.81,47.82,47.8,47.82,4494.0,41.1696,41.1782,41.1609,41.1782,4494.0
2016-06-02 11:55:00,47.83,47.86,47.83,47.84,9818.0,41.1868,41.2126,41.1868,41.1954,9818.0
2016-06-02 12:00:00,47.84,47.89,47.84,47.89,7220.0,41.1954,41.2384,41.1954,41.2384,7220.0
2016-06-02 12:05:00,47.88,47.9,47.83,47.83,5975.0,41.2298,41.2471,41.1868,41.1868,5975.0
2016-06-02 12:10:00,47.84,47.84,47.81,47.82,8500.0,41.1954,41.1954,41.1696,41.1782,8500.0
2016-06-02 12:15:00,47.82,47.82,47.79,47.8,6722.0,41.1782,41.1782,41.1523,41.1609,6722.0
2016-06-02 12:20:00,47.81,47.83,47.8,47.81,7202.0,41.1696,41.1868,41.1609,41.1696,7202.0
2016-06-02 12:25:00,47.8,47.81,47.77,47.79,12450.0,41.1609,41.1696,41.1351,41.1523,12450.0
2016-06-02 12:30:00,47.79,47.8,47.76,47.77,7600.0,41.1523,41.1609,41.1265,41.1351,7600.0
2016-06-02 12:35:00,47.78,47.8,47.78,47.8,4695.0,41.1437,41.1609,41.1437,41.1609,4695.0
2016-06-02 12:40:00,47.81,47.81,47.78,47.8,3800.0,41.1696,41.1696,41.1437,41.1609,3800.0
2016-06-02 12:45:00,47.8,47.82,47.78,47.8,10183.0,41.1609,41.1782,41.1437,41.1609,10183.0
2016-06-02 12:50:00,47.79,47.83,47.79,47.83,5447.0,41.1523,41.1868,41.1523,41.1868,5447.0
2016-06-02 12:55:00,47.83,47.84,47.81,47.82,5932.0,41.1868,41.1954,41.1696,41.1782,5932.0
2016-06-02 13:00:00,47.82,47.83,47.8,47.8,7944.0,41.1782,41.1868,41.1609,41.1609,7944.0
2016-06-02 13:05:00,47.8,47.84,47.8,47.81,6693.0,41.1609,41.1954,41.1609,41.1696,6693.0
2016-06-02 13:10:00,47.8,47.81,47.8,47.81,1600.0,41.1609,41.1696,41.1609,41.1696,1600.0
2016-06-02 13:15:00,47.81,47.81,47.79,47.79,3460.0,41.1696,41.1696,41.1523,41.1523,3460.0
2016-06-02 13:20:00,47.8,47.85,47.8,47.85,4742.0,41.1609,41.204,41.1609,41.204,4742.0
2016-06-02 13:25:00,47.85,47.85,47.82,47.85,5199.0,41.204,41.204,41.1782,41.204,5199.0
2016-06-02 13:30:00,47.85,47.86,47.84,47.85,4954.0,41.204,41.2126,41.1954,41.204,4954.0
2016-06-02 13:35:00,47.86,47.87,47.83,47.83,8213.0,41.2126,41.2212,41.1868,41.1868,8213.0
2016-06-02 13:40:00,47.84,47.86,47.84,47.86,6553.0,41.1954,41.2126,41.1954,41.2126,6553.0
2016-06-02 13:45:00,47.86,47.88,47.85,47.88,5871.0,41.2126,41.2298,41.204,41.2298,5871.0
2016-06-02 13:50:00,47.88,47.94,47.88,47.91,12683.0,41.2298,41.2815,41.2298,41.2557,12683.0
2016-06-02 13:55:00,47.91,47.93,47.89,47.9,14520.0,41.2557,41.2729,41.2384,41.2471,14520.0
2016-06-02 14:00:00,47.91,47.97,47.9,47.97,17306.0,41.2557,41.3073,41.2471,41.3073,17306.0
2016-06-02 14:05:00,47.97,47.98,47.95,47.95,18865.0,41.3073,41.3159,41.2901,41.2901,18865.0
2016-06-02 14:10:00,47.95,47.95,47.92,47.94,11024.0,41.2901,41.2901,41.2643,41.2815,11024.0
2016-06-02 14:15:00,47.95,47.96,47.92,47.95,10000.0,41.2901,41.2987,41.2643,41.2901,10000.0
2016-06-02 14:20:00,47.95,47.95,47.93,47.95,8805.0,41.2901,41.2901,41.2729,41.2901,8805.0
2016-06-02 14:25:00,47.95,48.0,47.95,47.99,10372.0,41.2901,41.3332,41.2901,41.3246,10372.0
2016-06-02 14:30:00,47.98,48.0,47.98,48.0,11383.0,41.3159,41.3332,41.3159,41.3332,11383.0
2016-06-02 14:35:00,48.0,48.0,47.95,47.95,5660.0,41.3332,41.3332,41.2901,41.2901,5660.0
2016-06-02 14:40:00,47.95,48.03,47.95,48.03,8926.0,41.2901,41.359,41.2901,41.359,8926.0
2016-06-02 14:45:00,48.03,48.03,48.0,48.01,11290.0,41.359,41.359,41.3332,41.3418,11290.0
2016-06-02 14:50:00,47.99,48.01,47.98,48.01,10378.0,41.3246,41.3418,41.3159,41.3418,10378.0
2016-06-02 14:55:00,48.01,48.05,48.01,48.02,11732.0,41.3418,41.3762,41.3418,41.3504,11732.0
2016-06-02 15:00:00,48.02,48.07,48.02,48.05,12355.0,41.3504,41.3934,41.3504,41.3762,12355.0
2016-06-02 15:05:00,48.06,48.06,48.02,48.02,14890.0,41.3848,41.3848,41.3504,41.3504,14890.0
2016-06-02 15:10:00,48.02,48.06,48.02,48.05,10365.0,41.3504,41.3848,41.3504,41.3762,10365.0
2016-06-02 15:15:00,48.06,48.08,48.05,48.07,12645.0,41.3848,41.4021,41.3762,41.3934,12645.0
2016-06-02 15:20:00,48.07,48.13,48.07,48.13,14092.0,41.3934,41.4451,41.3934,41.4451,14092.0
2016-06-02 15:25:00,48.13,48.19,48.12,48.19,37663.0,41.4451,41.4968,41.4365,41.4968,37663.0
2016-06-02 15:30:00,48.19,48.2,48.14,48.16,15652.0,41.4968,41.5054,41.4537,41.4709,15652.0
2016-06-02 15:35:00,48.15,48.23,48.15,48.23,31835.0,41.4623,41.5312,41.4623,41.5312,31835.0
2016-06-02 15:40:00,48.23,48.24,48.19,48.2,41088.0,41.5312,41.5398,41.4968,41.5054,41088.0
2016-06-02 15:45:00,48.2,48.22,48.19,48.2,49989.0,41.5054,41.5226,41.4968,41.5054,49989.0
2016-06-02 15:50:00,48.19,48.23,48.19,48.23,36316.0,41.4968,41.5312,41.4968,41.5312,36316.0
2016-06-02 15:55:00,48.23,48.24,48.2,48.24,75397.0,41.5312,41.5398,41.5054,41.5398,75397.0
2016-06-03 09:30:00,47.94,47.97,47.92,47.93,17183.0,41.2815,41.3073,41.2643,41.2729,17183.0
2016-06-03 09:35:00,47.91,47.94,47.69,47.71,28251.0,41.2557,41.2815,41.0662,41.0834,28251.0
2016-06-03 09:40:00,47.71,47.71,47.59,47.59,28871.0,41.0834,41.0834,40.9801,40.9801,28871.0
2016-06-03 09:45:00,47.6,47.61,47.44,47.51,14218.0,40.9887,40.9973,40.8509,40.9112,14218.0
2016-06-03 09:50:00,47.51,47.58,47.48,47.58,10806.0,40.9112,40.9715,40.8854,40.9715,10806.0
2016-06-03 09:55:00,47.59,47.59,47.5,47.51,34137.0,40.9801,40.9801,40.9026,40.9112,34137.0
2016-06-03 10:00:00,47.51,47.58,47.49,47.55,39957.0,40.9112,40.9715,40.894,40.9457,39957.0
2016-06-03 10:05:00,47.55,47.57,47.49,47.51,29434.0,40.9457,40.9629,40.894,40.9112,29434.0
2016-06-03 10:10:00,47.52,47.62,47.48,47.62,18393.0,40.9198,41.0059,40.8854,41.0059,18393.0
2016-06-03 10:15:00,47.61,47.63,47.51,47.55,10499.0,40.9973,41.0146,40.9112,40.9457,10499.0
2016-06-03 10:20:00,47.54,47.63,47.5,47.59,19986.0,40.9371,41.0146,40.9026,40.9801,19986.0
2016-06-03 10:25:00,47.59,47.6,47.54,47.58,16403.0,40.9801,40.9887,40.9371,40.9715,16403.0
2016-06-03 10:30:00,47.57,47.63,47.52,47.63,22859.0,40.9629,41.0146,40.9198,41.0146,22859.0
2016-06-03 10:35:00,47.65,47.67,47.62,47.63,7426.0,41.0318,41.049,41.0059,41.0146,7426.0
2016-06-03 10:40:00,47.63,47.65,47.58,47.59,10359.0,41.0146,41.0318,40.9715,40.9801,10359.0
2016-06-03 10:45:00,47.59,47.67,47.56,47.67,12765.0,40.9801,41.049,40.9543,41.049,12765.0
2016-06-03 10:50:00,47.66,47.7,47.64,47.65,9810.0,41.0404,41.0748,41.0232,41.0318,9810.0
2016-06-03 10:55:00,47.64,47.66,47.63,47.66,9900.0,41.0232,41.0404,41.0146,41.0404,9900.0
2016-06-03 11:00:00,47.69,47.73,47.66,47.69,15296.0,41.0662,41.1007,41.0404,41.0662,15296.0
2016-06-03 11:05:00,47.7,47.7,47.62,47.62,6120.0,41.0748,41.0748,41.0059,41.0059,6120.0
2016-06-03 11:10:00,47.61,47.61,47.57,47.61,5100.0,40.9973,40.9973,40.9629,40.9973,5100.0
2016-06-03 11:15:00,47.6,47.67,47.6,47.66,4715.0,40.9887,41.049,40.9887,41.0404,4715.0
2016-06-03 11:20:00,47.66,47.66,47.59,47.59,10602.0,41.0404,41.0404,40.9801,40.9801,10602.0
2016-06-03 11:25:00,47.61,47.64,47.59,47.59,7751.0,40.9973,41.0232,40.9801,40.9801,7751.0
2016-06-03 11:30:00,47.6,47.73,47.6,47.69,5800.0,40.9887,41.1007,40.9887,41.0662,5800.0
2016-06-03 11:35:00,47.7,47.71,47.66,47.71,7350.0,41.0748,41.0834,41.0404,41.0834,7350.0
2016-06-03 11:40:00,47.71,47.82,47.71,47.81,6338.0,41.0834,41.1782,41.0834,41.1696,6338.0
2016-06-03 11:45:00,47.82,47.82,47.76,47.77,4544.0,41.1782,41.1782,41.1265,41.1351,4544.0
2016-06-03 11:50:00,47.79,47.83,47.73,47.75,9381.0,41.1523,41.1868,41.1007,41.1179,9381.0
2016-06-03 11:55:00,47.76,47.78,47.72,47.77,9387.0,41.1265,41.1437,41.0921,41.1351,9387.0
2016-06-03 12:00:00,47.77,47.79,47.75,47.75,4402.0,41.1351,41.1523,41.1179,41.1179,4402.0
2016-06-03 12:05:00,47.75,47.77,47.74,47.75,3208.0,41.1179,41.1351,41.1093,41.1179,3208.0
2016-06-03 12:10:00,47.75,47.76,47.72,47.74,2754.0,41.1179,41.1265,41.0921,41.1093,2754.0
2016-06-03 12:15:00,47.76,47.79,47.75,47.76,4371.0,41.1265,41.1523,41.1179,41.1265,4371.0
2016-06-03 12:20:00,47.75,47.8,47.75,47.8,3044.0,41.1179,41.1609,41.1179,41.1609,3044.0
2016-06-03 12:25:00,47.8,47.82,47.74,47.75,8296.0,41.1609,41.1782,41.1093,41.1179,8296.0
2016-06-03 12:30:00,47.75,47.75,47.7,47.74,17570.0,41.1179,41.1179,41.0748,41.1093,17570.0
2016-06-03 12:35:00,47.74,47.74,47.69,47.7,5979.0,41.1093,41.1093,41.0662,41.0748,5979.0
2016-06-03 12:40:00,47.69,47.71,47.69,47.7,2683.0,41.0662,41.0834,41.0662,41.0748,2683.0
2016-06-03 12:45:00,47.69,47.69,47.66,47.67,2693.0,41.0662,41.0662,41.0404,41.049,2693.0
2016-06-03 12:50:00,47.67,47.71,47.66,47.67,12089.0,41.049,41.0834,41.0404,41.049,12089.0
2016-06-03 12:55:00,47.67,47.68,47.64,47.68,19282.0,41.049,41.0576,41.0232,41.0576,19282.0
2016-06-03 13:00:00,47.68,47.75,47.68,47.75,8101.0,41.0576,41.1179,41.0576,41.1179,8101.0
2016-06-03 13:05:00,47.74,47.76,47.73,47.75,10394.0,41.1093,41.1265,41.1007,41.1179,10394.0
2016-06-03 13:10:00,47.74,47.76,47.73,47.76,11801.0,41.1093,41.1265,41.1007,41.1265,11801.0
2016-06-03 13:15:00,47.75,47.76,47.73,47.75,6796.0,41.1179,41.1265,41.1007,41.1179,6796.0
2016-06-03 13:20:00,47.76,47.84,47.76,47.8,13450.0,41.1265,41.1954,41.1265,41.1609,13450.0
2016-06-03 13:25:00,47.79,47.8,47.73,47.73,9178.0,41.1523,41.1609,41.1007,41.1007,9178.0
2016-06-03 13:30:00,47.73,47.74,47.72,47.73,5321.0,41.1007,41.1093,41.0921,41.1007,5321.0
2016-06-03 13:35:00,47.73,47.81,47.73,47.78,5369.0,41.1007,41.1696,41.1007,41.1437,5369.0
2016-06-03 13:40:00,47.77,47.85,47.77,47.79,10779.0,41.1351,41.204,41.1351,41.1523,10779.0
2016-06-03 13:45:00,47.79,47.82,47.78,47.78,13293.0,41.1523,41.1782,41.1437,41.1437,13293.0
2016-06-03 13:50:00,47.79,47.82,47.79,47.79,2753.0,41.1523,41.1782,41.1523,41.1523,2753.0
2016-06-03 13:55:00,47.79,47.9,47.79,47.9,7347.0,41.1523,41.2471,41.1523,41.2471,7347.0
2016-06-03 14:00:00,47.89,47.9,47.82,47.84,28720.0,41.2384,41.2471,41.1782,41.1954,28720.0
2016-06-03 14:05:00,47.84,47.84,47.8,47.81,9923.0,41.1954,41.1954,41.1609,41.1696,9923.0
2016-06-03 14:10:00,47.82,47.88,47.81,47.86,9039.0,41.1782,41.2298,41.1696,41.2126,9039.0
2016-06-03 14:15:00,47.87,47.88,47.84,47.87,9990.0,41.2212,41.2298,41.1954,41.2212,9990.0
2016-06-03 14:20:00,47.86,47.87,47.83,47.86,13303.0,41.2126,41.2212,41.1868,41.2126,13303.0
2016-06-03 14:25:00,47.86,47.95,47.86,47.94,10552.0,41.2126,41.2901,41.2126,41.2815,10552.0
2016-06-03 14:30:00,47.94,47.96,47.91,47.93,19561.0,41.2815,41.2987,41.2557,41.2729,19561.0
2016-06-03 14:35:00,47.93,47.97,47.93,47.97,11016.0,41.2729,41.3073,41.2729,41.3073,11016.0
2016-06-03 14:40:00,47.97,47.98,47.95,47.95,6626.0,41.3073,41.3159,41.2901,41.2901,6626.0
2016-06-03 14:45:00,47.94,48.0,47.94,47.96,11041.0,41.2815,41.3332,41.2815,41.2987,11041.0
2016-06-03 14:50:00,47.95,47.97,47.93,47.97,11562.0,41.2901,41.3073,41.2729,41.3073,11562.0
2016-06-03 14:55:00,47.98,47.98,47.93,47.93,6319.0,41.3159,41.3159,41.2729,41.2729,6319.0
2016-06-03 15:00:00,47.92,47.92,47.85,47.85,13925.0,41.2643,41.2643,41.204,41.204,13925.0
2016-06-03 15:05:00,47.85,47.86,47.83,47.86,13619.0,41.204,41.2126,41.1868,41.2126,13619.0
2016-06-03 15:10:00,47.86,47.89,47.85,47.88,7327.0,41.2126,41.2384,41.204,41.2298,7327.0
2016-06-03 15:15:00,47.87,47.9,47.87,47.87,10309.0,41.2212,41.2471,41.2212,41.2212,10309.0
2016-06-03 15:20:00,47.86,47.88,47.85,47.88,14700.0,41.2126,41.2298,41.204,41.2298,14700.0
2016-06-03 15:25:00,47.88,47.89,47.88,47.89,7056.0,41.2298,41.2384,41.2298,41.2384,7056.0
2016-06-03 15:30:00,47.89,47.92,47.87,47.89,20888.0,41.2384,41.2643,41.2212,41.2384,20888.0
2016-06-03 15:35:00,47.88,47.92,47.86,47.92,16358.0,41.2298,41.2643,41.2126,41.2643,16358.0
2016-06-03 15:40:00,47.93,47.95,47.89,47.89,22200.0,41.2729,41.2901,41.2384,41.2384,22200.0
2016-06-03 15:45:00,47.89,47.93,47.84,47.88,29022.0,41.2384,41.2729,41.1954,41.2298,29022.0
2016-06-03 15:50:00,47.88,47.92,47.87,47.92,40014.0,41.2298,41.2643,41.2212,41.2643,40014.0
2016-06-03 15:55:00,47.91,47.92,47.84,47.87,62762.0,41.2557,41.2643,41.1954,41.2212,62762.0
2016-06-06 09:30:00,47.86,48.07,47.69,48.0,17656.0,41.2126,41.3934,41.0662,41.3332,17656.0
2016-06-06 09:35:00,48.01,48.03,47.9,48.03,11288.0,41.3418,41.359,41.2471,41.359,11288.0
2016-06-06 09:40:00,48.04,48.05,47.94,47.97,15396.0,41.3676,41.3762,41.2815,41.3073,15396.0
2016-06-06 09:45:00,47.98,48.05,47.98,48.05,18497.0,41.3159,41.3762,41.3159,41.3762,18497.0
2016-06-06 09:50:00,48.07,48.19,48.05,48.19,10456.0,41.3934,41.4968,41.3762,41.4968,10456.0
2016-06-06 09:55:00,48.2,48.2,48.07,48.09,5545.0,41.5054,41.5054,41.3934,41.4107,5545.0
2016-06-06 10:00:00,48.1,48.16,48.08,48.09,6001.0,41.4193,41.4709,41.4021,41.4107,6001.0
2016-06-06 10:05:00,48.1,48.11,48.08,48.1,4674.0,41.4193,41.4279,41.4021,41.4193,4674.0
2016-06-06 10:10:00,48.1,48.14,48.08,48.08,11581.0,41.4193,41.4537,41.4021,41.4021,11581.0
2016-06-06 10:15:00,48.08,48.1,48.07,48.09,5803.0,41.4021,41.4193,41.3934,41.4107,5803.0
2016-06-06 10:20:00,48.08,48.08,48.05,48.06,7414.0,41.4021,41.4021,41.3762,41.3848,7414.0
2016-06-06 10:25:00,48.06,48.07,47.95,47.96,8792.0,41.3848,41.3934,41.2901,41.2987,8792.0
2016-06-06 10:30:00,47.98,48.04,47.98,48.04,7563.0,41.3159,41.3676,41.3159,41.3676,7563.0
2016-06-06 10:35:00,48.04,48.13,48.04,48.11,10403.0,41.3676,41.4451,41.3676,41.4279,10403.0
2016-06-06 10:40:00,48.11,48.13,48.07,48.07,10324.0,41.4279,41.4451,41.3934,41.3934,10324.0
2016-06-06 10:45:00,48.08,48.09,48.07,48.08,4078.0,41.4021,41.4107,41.3934,41.4021,4078.0
2016-06-06 10:50:00,48.07,48.07,48.01,48.02,8664.0,41.3934,41.3934,41.3418,41.3504,8664.0
2016-06-06 10:55:00,48.03,48.07,48.02,48.05,10114.0,41.359,41.3934,41.3504,41.3762,10114.0
2016-06-06 11:00:00,48.05,48.07,48.03,48.06,20172.0,41.3762,41.3934,41.359,41.3848,20172.0
2016-06-06 11:05:00,48.06,48.07,48.04,48.05,11018.0,41.3848,41.3934,41.3676,41.3762,11018.0
2016-06-06 11:10:00,48.05,48.08,48.04,48.08,8582.0,41.3762,41.4021,41.3676,41.4021,8582.0
2016-06-06 11:15:00,48.07,48.09,48.05,48.08,4002.0,41.3934,41.4107,41.3762,41.4021,4002.0
2016-06-06 11:20:00,48.08,48.09,48.05,48.05,7857.0,41.4021,41.4107,41.3762,41.3762,7857.0
2016-06-06 11:25:00,48.05,48.07,48.03,48.05,24273.0,41.3762,41.3934,41.359,41.3762,24273.0
2016-06-06 11:30:00,48.05,48.06,48.02,48.03,21958.0,41.3762,41.3848,41.3504,41.359,21958.0
2016-06-06 11:35:00,48.02,48.04,48.01,48.03,8730.0,41.3504,41.3676,41.3418,41.359,8730.0
2016-06-06 11:40:00,48.04,48.04,47.96,47.98,18043.0,41.3676,41.3676,41.2987,41.3159,18043.0
2016-06-06 11:45:00,47.98,47.99,47.92,47.93,13170.0,41.3159,41.3246,41.2643,41.2729,13170.0
2016-06-06 11:50:00,47.93,47.95,47.9,47.93,11749.0,41.2729,41.2901,41.2471,41.2729,11749.0
2016-06-06 11:55:00,47.93,47.94,47.85,47.86,9631.0,41.2729,41.2815,41.204,41.2126,9631.0
2016-06-06 12:00:00,47.87,47.87,47.84,47.85,7325.0,41.2212,41.2212,41.1954,41.204,7325.0
2016-06-06 12:05:00,47.84,47.86,47.83,47.83,7500.0,41.1954,41.2126,41.1868,41.1868,7500.0
2016-06-06 12:10:00,47.83,47.84,47.8,47.8,5826.0,41.1868,41.1954,41.1609,41.1609,5826.0
2016-06-06 12:15:00,47.8,47.8,47.77,47.79,6202.0,41.1609,41.1609,41.1351,41.1523,6202.0
2016-06-06 12:20:00,47.79,47.82,47.77,47.79,7040.0,41.1523,41.1782,41.1351,41.1523,7040.0
2016-06-06 12:25:00,47.78,47.78,47.74,47.77,6536.0,41.1437,41.1437,41.1093,41.1351,6536.0
2016-06-06 12:30:00,47.76,47.85,47.74,47.83,6959.0,41.1265,41.204,41.1093,41.1868,6959.0
2016-06-06 12:35:00,47.83,47.86,47.78,47.79,4800.0,41.1868,41.2126,41.1437,41.1523,4800.0
2016-06-06 12:40:00,47.79,47.8,47.77,47.78,6033.0,41.1523,41.1609,41.1351,41.1437,6033.0
2016-06-06 12:45:00,47.79,47.79,47.7,47.7,8600.0,41.1523,41.1523,41.0748,41.0748,8600.0
2016-06-06 12:50:00,47.7,47.71,47.65,47.68,10484.0,41.0748,41.0834,41.0318,41.0576,10484.0
2016-06-06 12:55:00,47.68,47.72,47.63,47.72,7900.0,41.0576,41.0921,41.0146,41.0921,7900.0
2016-06-06 13:00:00,47.72,47.72,47.67,47.68,9066.0,41.0921,41.0921,41.049,41.0576,9066.0
2016-06-06 13:05:00,47.67,47.74,47.67,47.74,10958.0,41.049,41.1093,41.049,41.1093,10958.0
2016-06-06 13:10:00,47.74,47.78,47.74,47.78,4695.0,41.1093,41.1437,41.1093,41.1437,4695.0
2016-06-06 13:15:00,47.77,47.79,47.74,47.74,5072.0,41.1351,41.1523,41.1093,41.1093,5072.0
2016-06-06 13:20:00,47.75,47.8,47.74,47.75,6176.0,41.1179,41.1609,41.1093,41.1179,6176.0
2016-06-06 13:25:00,47.76,47.77,47.73,47.77,7340.0,41.1265,41.1351,41.1007,41.1351,7340.0
2016-06-06 13:30:00,47.77,47.81,47.77,47.78,4906.0,41.1351,41.1696,41.1351,41.1437,4906.0
2016-06-06 13:35:00,47.78,47.79,47.75,47.79,2503.0,41.1437,41.1523,41.1179,41.1523,2503.0
2016-06-06 13:40:00,47.78,47.81,47.78,47.8,4164.0,41.1437,41.1696,41.1437,41.1609,4164.0
2016-06-06 13:45:00,47.8,47.84,47.8,47.84,6567.0,41.1609,41.1954,41.1609,41.1954,6567.0
2016-06-06 13:50:00,47.83,47.84,47.8,47.84,10295.0,41.1868,41.1954,41.1609,41.1954,10295.0
2016-06-06 13:55:00,47.84,47.87,47.82,47.82,9567.0,41.1954,41.2212,41.1782,41.1782,9567.0
2016-06-06 14:00:00,47.82,47.85,47.81,47.84,8269.0,41.1782,41.204,41.1696,41.1954,8269.0
2016-06-06 14:05:00,47.84,47.85,47.8,47.83,9550.0,41.1954,41.204,41.1609,41.1868,9550.0
2016-06-06 14:10:00,47.82,47.84,47.81,47.83,6974.0,41.1782,41.1954,41.1696,41.1868,6974.0
2016-06-06 14:15:00,47.84,47.9,47.84,47.9,11826.0,41.1954,41.2471,41.1954,41.2471,11826.0
2016-06-06 14:20:00,47.89,47.93,47.88,47.92,5448.0,41.2384,41.2729,41.2298,41.2643,5448.0
2016-06-06 14:25:00,47.92,47.96,47.91,47.91,11976.0,41.2643,41.2987,41.2557,41.2557,11976.0
2016-06-06 14:30:00,47.91,47.91,47.84,47.87,12010.0,41.2557,41.2557,41.1954,41.2212,12010.0
2016-06-06 14:35:00,47.88,47.89,47.84,47.84,9735.0,41.2298,41.2384,41.1954,41.1954,9735.0
2016-06-06 14:40:00,47.84,47.88,47.84,47.88,5780.0,41.1954,41.2298,41.1954,41.2298,5780.0
2016-06-06 14:45:00,47.88,47.94,47.87,47.89,10352.0,41.2298,41.2815,41.2212,41.2384,10352.0
2016-06-06 14:50:00,47.89,47.9,47.86,47.87,10972.0,41.2384,41.2471,41.2126,41.2212,10972.0
2016-06-06 14:55:00,47.88,47.88,47.84,47.86,18437.0,41.2298,41.2298,41.1954,41.2126,18437.0
2016-06-06 15:00:00,47.86,47.91,47.86,47.9,15481.0,41.2126,41.2557,41.2126,41.2471,15481.0
2016-06-06 15:05:00,47.89,47.91,47.87,47.87,12930.0,41.2384,41.2557,41.2212,41.2212,12930.0
2016-06-06 15:10:00,47.88,47.88,47.86,47.87,12643.0,41.2298,41.2298,41.2126,41.2212,12643.0
2016-06-06 15:15:00,47.87,47.89,47.86,47.89,19495.0,41.2212,41.2384,41.2126,41.2384,19495.0
2016-06-06 15:20:00,47.88,47.9,47.87,47.89,11812.0,41.2298,41.2471,41.2212,41.2384,11812.0
2016-06-06 15:25:00,47.89,47.9,47.87,47.88,13871.0,41.2384,41.2471,41.2212,41.2298,13871.0
2016-06-06 15:30:00,47.88,47.89,47.84,47.88,24917.0,41.2298,41.2384,41.1954,41.2298,24917.0
2016-06-06 15:35:00,47.88,47.91,47.86,47.91,11603.0,41.2298,41.2557,41.2126,41.2557,11603.0
2016-06-06 15:40:00,47.9,47.91,47.84,47.86,23567.0,41.2471,41.2557,41.1954,41.2126,23567.0
2016-06-06 15:45:00,47.86,47.89,47.83,47.85,24469.0,41.2126,41.2384,41.1868,41.204,24469.0
2016-06-06 15:50:00,47.84,47.84,47.8,47.8,19593.0,41.1954,41.1954,41.1609,41.1609,19593.0
2016-06-06 15:55:00,47.82,47.86,47.8,47.8,47802.0,41.1782,41.2126,41.1609,41.1609,47802.0
2016-06-07 09:30:00,47.96,47.96,47.74,47.86,11752.0,41.2987,41.2987,41.1093,41.2126,11752.0
2016-06-07 09:35:00,47.87,47.93,47.85,47.92,2530.0,41.2212,41.2729,41.204,41.2643,2530.0
2016-06-07 09:40:00,47.88,47.89,47.84,47.85,3748.0,41.2298,41.2384,41.1954,41.204,3748.0
2016-06-07 09:45:00,47.86,47.88,47.8,47.87,10653.0,41.2126,41.2298,41.1609,41.2212,10653.0
2016-06-07 09:50:00,47.88,47.9,47.83,47.9,15903.0,41.2298,41.2471,41.1868,41.2471,15903.0
2016-06-07 09:55:00,47.91,47.91,47.77,47.78,6708.0,41.2557,41.2557,41.1351,41.1437,6708.0
2016-06-07 10:00:00,47.79,47.86,47.79,47.81,6649.0,41.1523,41.2126,41.1523,41.1696,6649.0
2016-06-07 10:05:00,47.81,47.82,47.78,47.79,4326.0,41.1696,41.1782,41.1437,41.1523,4326.0
2016-06-07 10:10:00,47.79,47.86,47.79,47.84,5825.0,41.1523,41.2126,41.1523,41.1954,5825.0
2016-06-07 10:15:00,47.82,47.83,47.79,47.82,6486.0,41.1782,41.1868,41.1523,41.1782,6486.0
2016-06-07 10:20:00,47.82,47.82,47.79,47.82,4408.0,41.1782,41.1782,41.1523,41.1782,4408.0
2016-06-07 10:25:00,47.82,47.82,47.76,47.78,6740.0,41.1782,41.1782,41.1265,41.1437,6740.0
2016-06-07 10:30:00,47.78,47.82,47.78,47.8,9917.0,41.1437,41.1782,41.1437,41.1609,9917.0
2016-06-07 10:35:00,47.79,47.81,47.77,47.81,6374.0,41.1523,41.1696,41.1351,41.1696,6374.0
2016-06-07 10:40:00,47.81,47.83,47.81,47.82,4377.0,41.1696,41.1868,41.1696,41.1782,4377.0
2016-06-07 10:45:00,47.81,47.84,47.78,47.78,6800.0,41.1696,41.1954,41.1437,41.1437,6800.0
2016-06-07 10:50:00,47.77,47.79,47.76,47.79,7666.0,41.1351,41.1523,41.1265,41.1523,7666.0
2016-06-07 10:55:00,47.8,47.82,47.79,47.82,4789.0,41.1609,41.1782,41.1523,41.1782,4789.0
2016-06-07 11:00:00,47.82,47.83,47.79,47.82,7198.0,41.1782,41.1868,41.1523,41.1782,7198.0
2016-06-07 11:05:00,47.82,47.83,47.79,47.82,10617.0,41.1782,41.1868,41.1523,41.1782,10617.0
2016-06-07 11:10:00,47.83,47.84,47.81,47.82,18974.0,41.1868,41.1954,41.1696,41.1782,18974.0
2016-06-07 11:15:00,47.82,47.85,47.82,47.85,4757.0,41.1782,41.204,41.1782,41.204,4757.0
2016-06-07 11:20:00,47.85,47.91,47.85,47.9,20001.0,41.204,41.2557,41.204,41.2471,20001.0
2016-06-07 11:25:00,47.91,47.91,47.85,47.85,20092.0,41.2557,41.2557,41.204,41.204,20092.0
2016-06-07 11:30:00,47.84,47.89,47.83,47.88,7856.0,41.1954,41.2384,41.1868,41.2298,7856.0
2016-06-07 11:35:00,47.88,47.89,47.82,47.83,5931.0,41.2298,41.2384,41.1782,41.1868,5931.0
2016-06-07 11:40:00,47.82,47.84,47.81,47.84,5918.0,41.1782,41.1954,41.1696,41.1954,5918.0
2016-06-07 11:45:00,47.84,47.86,47.82,47.86,4300.0,41.1954,41.2126,41.1782,41.2126,4300.0
2016-06-07 11:50:00,47.86,47.86,47.81,47.81,11342.0,41.2126,41.2126,41.1696,41.1696,11342.0
2016-06-07 11:55:00,47.81,47.81,47.77,47.78,6339.0,41.1696,41.1696,41.1351,41.1437,6339.0
2016-06-07 12:00:00,47.78,47.82,47.78,47.8,5502.0,41.1437,41.1782,41.1437,41.1609,5502.0
2016-06-07 12:05:00,47.8,47.82,47.78,47.81,4501.0,41.1609,41.1782,41.1437,41.1696,4501.0
2016-06-07 12:10:00,47.81,47.82,47.79,47.82,4476.0,41.1696,41.1782,41.1523,41.1782,4476.0
2016-06-07 12:15:00,47.82,47.87,47.82,47.85,7355.0,41.1782,41.2212,41.1782,41.204,7355.0
2016-06-07 12:20:00,47.85,47.9,47.84,47.89,7225.0,41.204,41.2471,41.1954,41.2384,7225.0
2016-06-07 12:25:00,47.89,47.9,47.86,47.88,7893.0,41.2384,41.2471,41.2126,41.2298,7893.0
2016-06-07 12:30:00,47.87,47.92,47.87,47.88,6229.0,41.2212,41.2643,41.2212,41.2298,6229.0
2016-06-07 12:35:00,47.89,47.94,47.87,47.94,6201.0,41.2384,41.2815,41.2212,41.2815,6201.0
2016-06-07 12:40:00,47.94,47.95,47.92,47.93,6027.0,41.2815,41.2901,41.2643,41.2729,6027.0
2016-06-07 12:45:00,47.93,47.94,47.91,47.92,4603.0,41.2729,41.2815,41.2557,41.2643,4603.0
2016-06-07 12:50:00,47.91,47.92,47.89,47.92,9188.0,41.2557,41.2643,41.2384,41.2643,9188.0
2016-06-07 12:55:00,47.92,47.94,47.92,47.94,1400.0,41.2643,41.2815,41.2643,41.2815,1400.0
2016-06-07 13:00:00,47.95,47.98,47.94,47.97,8618.0,41.2901,41.3159,41.2815,41.3073,8618.0
2016-06-07 13:05:00,47.97,47.99,47.97,47.99,4939.0,41.3073,41.3246,41.3073,41.3246,4939.0
2016-06-07 13:10:00,47.99,48.0,47.95,47.96,10100.0,41.3246,41.3332,41.2901,41.2987,10100.0
2016-06-07 13:15:00,47.96,47.97,47.95,47.97,7300.0,41.2987,41.3073,41.2901,41.3073,7300.0
2016-06-07 13:20:00,47.98,48.0,47.97,47.98,8542.0,41.3159,41.3332,41.3073,41.3159,8542.0
2016-06-07 13:25:00,47.98,47.98,47.96,47.97,9268.0,41.3159,41.3159,41.2987,41.3073,9268.0
2016-06-07 13:30:00,47.97,47.97,47.95,47.95,9003.0,41.3073,41.3073,41.2901,41.2901,9003.0
2016-06-07 13:35:00,47.95,47.96,47.93,47.93,1875.0,41.2901,41.2987,41.2729,41.2729,1875.0
2016-06-07 13:40:00,47.93,47.95,47.92,47.95,11949.0,41.2729,41.2901,41.2643,41.2901,11949.0
2016-06-07 13:45:00,47.95,47.97,47.93,47.97,5605.0,41.2901,41.3073,41.2729,41.3073,5605.0
2016-06-07 13:50:00,47.96,47.97,47.93,47.94,15088.0,41.2987,41.3073,41.2729,41.2815,15088.0
2016-06-07 13:55:00,47.94,47.95,47.93,47.94,6093.0,41.2815,41.2901,41.2729,41.2815,6093.0
2016-06-07 14:00:00,47.94,47.97,47.94,47.97,10206.0,41.2815,41.3073,41.2815,41.3073,10206.0
2016-06-07 14:05:00,47.97,47.98,47.95,47.97,13702.0,41.3073,41.3159,41.2901,41.3073,13702.0
2016-06-07 14:10:00,47.97,47.98,47.96,47.97,10455.0,41.3073,41.3159,41.2987,41.3073,10455.0
2016-06-07 14:15:00,47.97,47.98,47.96,47.96,5645.0,41.3073,41.3159,41.2987,41.2987,5645.0
2016-06-07 14:20:00,47.96,47.98,47.95,47.97,12661.0,41.2987,41.3159,41.2901,41.3073,12661.0
2016-06-07 14:25:00,47.97,47.98,47.96,47.97,15448.0,41.3073,41.3159,41.2987,41.3073,15448.0
2016-06-07 14:30:00,47.96,47.97,47.94,47.97,6568.0,41.2987,41.3073,41.2815,41.3073,6568.0
2016-06-07 14:35:00,47.97,47.97,47.94,47.95,7442.0,41.3073,41.3073,41.2815,41.2901,7442.0
2016-06-07 14:40:00,47.95,47.97,47.95,47.97,8654.0,41.2901,41.3073,41.2901,41.3073,8654.0
2016-06-07 14:45:00,47.97,47.97,47.95,47.96,9468.0,41.3073,41.3073,41.2901,41.2987,9468.0
2016-06-07 14:50:00,47.95,47.97,47.95,47.95,3615.0,41.2901,41.3073,41.2901,41.2901,3615.0
2016-06-07 14:55:00,47.96,47.96,47.91,47.91,13446.0,41.2987,41.2987,41.2557,41.2557,13446.0
2016-06-07 15:00:00,47.91,47.97,47.91,47.97,10443.0,41.2557,41.3073,41.2557,41.3073,10443.0
2016-06-07 15:05:00,47.97,47.98,47.94,47.94,14987.0,41.3073,41.3159,41.2815,41.2815,14987.0
2016-06-07 15:10:00,47.94,47.95,47.92,47.92,11833.0,41.2815,41.2901,41.2643,41.2643,11833.0
2016-06-07 15:15:00,47.93,47.93,47.9,47.9,11763.0,41.2729,41.2729,41.2471,41.2471,11763.0
2016-06-07 15:20:00,47.9,47.93,47.9,47.91,15589.0,41.2471,41.2729,41.2471,41.2557,15589.0
2016-06-07 15:25:00,47.91,47.96,47.91,47.96,22578.0,41.2557,41.2987,41.2557,41.2987,22578.0
2016-06-07 15:30:00,47.96,47.97,47.93,47.94,17659.0,41.2987,41.3073,41.2729,41.2815,17659.0
2016-06-07 15:35:00,47.93,47.95,47.86,47.9,25155.0,41.2729,41.2901,41.2126,41.2471,25155.0
2016-06-07 15:40:00,47.9,47.9,47.84,47.84,22217.0,41.2471,41.2471,41.1954,41.1954,22217.0
2016-06-07 15:45:00,47.85,47.86,47.81,47.82,34310.0,41.204,41.2126,41.1696,41.1782,34310.0
2016-06-07 15:50:00,47.82,47.86,47.82,47.84,30817.0,41.1782,41.2126,41.1782,41.1954,30817.0
2016-06-07 15:55:00,47.84,47.87,47.83,47.87,106348.0,41.1954,41.2212,41.1868,41.2212,106348.0
2016-06-08 09:30:00,47.82,47.88,47.67,47.86,9157.0,41.1782,41.2298,41.049,41.2126,9157.0
2016-06-08 09:35:00,47.79,47.9,47.79,47.86,3802.0,41.1523,41.2471,41.1523,41.2126,3802.0
2016-06-08 09:40:00,47.91,48.0,47.91,47.99,7690.0,41.2557,41.3332,41.2557,41.3246,7690.0
2016-06-08 09:45:00,47.99,48.09,47.99,48.08,13768.0,41.3246,41.4107,41.3246,41.4021,13768.0
2016-06-08 09:50:00,48.08,48.14,48.08,48.12,8967.0,41.4021,41.4537,41.4021,41.4365,8967.0
2016-06-08 09:55:00,48.11,48.12,48.04,48.1,6591.0,41.4279,41.4365,41.3676,41.4193,6591.0
2016-06-08 10:00:00,48.12,48.12,48.0,48.02,4862.0,41.4365,41.4365,41.3332,41.3504,4862.0
2016-06-08 10:05:00,48.04,48.09,48.04,48.08,3918.0,41.3676,41.4107,41.3676,41.4021,3918.0
2016-06-08 10:10:00,48.07,48.07,47.98,47.98,6422.0,41.3934,41.3934,41.3159,41.3159,6422.0
2016-06-08 10:15:00,47.98,47.99,47.93,47.98,3701.0,41.3159,41.3246,41.2729,41.3159,3701.0
2016-06-08 10:20:00,47.99,48.0,47.96,47.98,3983.0,41.3246,41.3332,41.2987,41.3159,3983.0
2016-06-08 10:25:00,47.99,47.99,47.97,47.98,5535.0,41.3246,41.3246,41.3073,41.3159,5535.0
2016-06-08 10:30:00,47.97,47.99,47.95,47.97,10910.0,41.3073,41.3246,41.2901,41.3073,10910.0
2016-06-08 10:35:00,47.97,47.97,47.92,47.94,6013.0,41.3073,41.3073,41.2643,41.2815,6013.0
2016-06-08 10:40:00,47.94,47.98,47.94,47.96,4900.0,41.2815,41.3159,41.2815,41.2987,4900.0
2016-06-08 10:45:00,47.97,47.97,47.94,47.94,6206.0,41.3073,41.3073,41.2815,41.2815,6206.0
2016-06-08 10:50:00,47.95,47.96,47.9,47.93,16441.0,41.2901,41.2987,41.2471,41.2729,16441.0
2016-06-08 10:55:00,47.93,47.94,47.92,47.92,4800.0,41.2729,41.2815,41.2643,41.2643,4800.0
2016-06-08 11:00:00,47.92,47.93,47.87,47.87,9343.0,41.2643,41.2729,41.2212,41.2212,9343.0
2016-06-08 11:05:00,47.87,47.87,47.83,47.83,5625.0,41.2212,41.2212,41.1868,41.1868,5625.0
2016-06-08 11:10:00,47.83,47.83,47.8,47.8,6409.0,41.1868,41.1868,41.1609,41.1609,6409.0
2016-06-08 11:15:00,47.81,47.81,47.78,47.8,11832.0,41.1696,41.1696,41.1437,41.1609,11832.0
2016-06-08 11:20:00,47.8,47.86,47.8,47.85,5900.0,41.1609,41.2126,41.1609,41.204,5900.0
2016-06-08 11:25:00,47.86,47.86,47.83,47.85,6185.0,41.2126,41.2126,41.1868,41.204,6185.0
2016-06-08 11:30:00,47.85,47.89,47.85,47.88,8931.0,41.204,41.2384,41.204,41.2298,8931.0
2016-06-08 11:35:00,47.88,47.91,47.88,47.9,10667.0,41.2298,41.2557,41.2298,41.2471,10667.0
2016-06-08 11:40:00,47.91,47.91,47.88,47.88,4202.0,41.2557,41.2557,41.2298,41.2298,4202.0
2016-06-08 11:45:00,47.89,47.91,47.88,47.91,8779.0,41.2384,41.2557,41.2298,41.2557,8779.0
2016-06-08 11:50:00,47.91,47.92,47.89,47.89,4846.0,41.2557,41.2643,41.2384,41.2384,4846.0
2016-06-08 11:55:00,47.89,47.9,47.85,47.86,5303.0,41.2384,41.2471,41.204,41.2126,5303.0
2016-06-08 12:00:00,47.87,47.91,47.87,47.91,5473.0,41.2212,41.2557,41.2212,41.2557,5473.0
2016-06-08 12:05:00,47.91,47.92,47.89,47.89,4064.0,41.2557,41.2643,41.2384,41.2384,4064.0
2016-06-08 12:10:00,47.89,47.9,47.86,47.87,10651.0,41.2384,41.2471,41.2126,41.2212,10651.0
2016-06-08 12:15:00,47.86,47.87,47.84,47.84,8007.0,41.2126,41.2212,41.1954,41.1954,8007.0
2016-06-08 12:20:00,47.84,47.9,47.84,47.89,10061.0,41.1954,41.2471,41.1954,41.2384,10061.0
2016-06-08 12:25:00,47.9,47.93,47.9,47.92,3601.0,41.2471,41.2729,41.2471,41.2643,3601.0
2016-06-08 12:30:00,47.94,47.95,47.92,47.92,2989.0,41.2815,41.2901,41.2643,41.2643,2989.0
2016-06-08 12:35:00,47.91,47.93,47.91,47.92,6176.0,41.2557,41.2729,41.2557,41.2643,6176.0
2016-06-08 12:40:00,47.91,47.92,47.87,47.88,3500.0,41.2557,41.2643,41.2212,41.2298,3500.0
2016-06-08 12:45:00,47.87,47.87,47.83,47.83,2853.0,41.2212,41.2212,41.1868,41.1868,2853.0
2016-06-08 12:50:00,47.83,47.89,47.82,47.89,12403.0,41.1868,41.2384,41.1782,41.2384,12403.0
2016-06-08 12:55:00,47.88,47.91,47.88,47.9,4400.0,41.2298,41.2557,41.2298,41.2471,4400.0
2016-06-08 13:00:00,47.9,47.92,47.9,47.9,3802.0,41.2471,41.2643,41.2471,41.2471,3802.0
2016-06-08 13:05:00,47.91,47.94,47.91,47.94,12509.0,41.2557,41.2815,41.2557,41.2815,12509.0
2016-06-08 13:10:00,47.94,47.98,47.94,47.97,5635.0,41.2815,41.3159,41.2815,41.3073,5635.0
2016-06-08 13:15:00,47.97,47.97,47.94,47.95,1392.0,41.3073,41.3073,41.2815,41.2901,1392.0
2016-06-08 13:20:00,47.95,47.95,47.92,47.93,8387.0,41.2901,41.2901,41.2643,41.2729,8387.0
2016-06-08 13:25:00,47.94,47.94,47.91,47.91,7211.0,41.2815,41.2815,41.2557,41.2557,7211.0
2016-06-08 13:30:00,47.9,47.92,47.9,47.91,4336.0,41.2471,41.2643,41.2471,41.2557,4336.0
2016-06-08 13:35:00,47.91,47.93,47.9,47.91,3003.0,41.2557,41.2729,41.2471,41.2557,3003.0
2016-06-08 13:40:00,47.91,47.91,47.85,47.86,4200.0,41.2557,41.2557,41.204,41.2126,4200.0
2016-06-08 13:45:00,47.86,47.88,47.86,47.87,2558.0,41.2126,41.2298,41.2126,41.2212,2558.0
2016-06-08 13:50:00,47.87,47.88,47.86,47.87,5386.0,41.2212,41.2298,41.2126,41.2212,5386.0
2016-06-08 13:55:00,47.88,47.89,47.87,47.88,3700.0,41.2298,41.2384,41.2212,41.2298,3700.0
2016-06-08 14:00:00,47.88,47.88,47.84,47.85,6252.0,41.2298,41.2298,41.1954,41.204,6252.0
2016-06-08 14:05:00,47.85,47.88,47.85,47.87,5398.0,41.204,41.2298,41.204,41.2212,5398.0
2016-06-08 14:10:00,47.87,47.89,47.86,47.86,8872.0,41.2212,41.2384,41.2126,41.2126,8872.0
2016-06-08 14:15:00,47.87,47.9,47.86,47.86,10913.0,41.2212,41.2471,41.2126,41.2126,10913.0
2016-06-08 14:20:00,47.86,47.87,47.83,47.86,4908.0,41.2126,41.2212,41.1868,41.2126,4908.0
2016-06-08 14:25:00,47.87,47.91,47.87,47.9,4291.0,41.2212,41.2557,41.2212,41.2471,4291.0
2016-06-08 14:30:00,47.89,47.9,47.87,47.87,10916.0,41.2384,41.2471,41.2212,41.2212,10916.0
2016-06-08 14:35:00,47.88,47.9,47.86,47.89,6728.0,41.2298,41.2471,41.2126,41.2384,6728.0
2016-06-08 14:40:00,47.88,47.89,47.88,47.89,5206.0,41.2298,41.2384,41.2298,41.2384,5206.0
2016-06-08 14:45:00,47.89,47.92,47.88,47.89,15460.0,41.2384,41.2643,41.2298,41.2384,15460.0
2016-06-08 14:50:00,47.89,47.9,47.88,47.89,4798.0,41.2384,41.2471,41.2298,41.2384,4798.0
2016-06-08 14:55:00,47.89,47.9,47.86,47.87,10447.0,41.2384,41.2471,41.2126,41.2212,10447.0
2016-06-08 15:00:00,47.87,47.88,47.84,47.86,20992.0,41.2212,41.2298,41.1954,41.2126,20992.0
2016-06-08 15:05:00,47.85,47.88,47.83,47.87,10914.0,41.204,41.2298,41.1868,41.2212,10914.0
2016-06-08 15:10:00,47.88,47.89,47.86,47.89,9654.0,41.2298,41.2384,41.2126,41.2384,9654.0
2016-06-08 15:15:00,47.89,47.89,47.84,47.84,10323.0,41.2384,41.2384,41.1954,41.1954,10323.0
2016-06-08 15:20:00,47.84,47.85,47.82,47.85,6199.0,41.1954,41.204,41.1782,41.204,6199.0
2016-06-08 15:25:00,47.84,47.85,47.82,47.82,19696.0,41.1954,41.204,41.1782,41.1782,19696.0
2016-06-08 15:30:00,47.82,47.84,47.82,47.83,19237.0,41.1782,41.1954,41.1782,41.1868,19237.0
2016-06-08 15:35:00,47.83,47.87,47.83,47.87,14845.0,41.1868,41.2212,41.1868,41.2212,14845.0
2016-06-08 15:40:00,47.87,47.91,47.86,47.9,21213.0,41.2212,41.2557,41.2126,41.2471,21213.0
2016-06-08 15:45:00,47.9,47.95,47.9,47.95,23078.0,41.2471,41.2901,41.2471,41.2901,23078.0
2016-06-08 15:50:00,47.95,47.97,47.94,47.95,20523.0,41.2901,41.3073,41.2815,41.2901,20523.0
2016-06-08 15:55:00,47.96,47.96,47.92,47.93,45429.0,41.2987,41.2987,41.2643,41.2729,45429.0
2016-06-09 09:30:00,47.84,47.99,47.66,47.74,6425.0,41.1954,41.3246,41.0404,41.1093,6425.0
2016-06-09 09:35:00,47.74,47.83,47.68,47.74,3116.0,41.1093,41.1868,41.0576,41.1093,3116.0
2016-06-09 09:40:00,47.74,47.86,47.74,47.8,5704.0,41.1093,41.2126,41.1093,41.1609,5704.0
2016-06-09 09:45:00,47.79,47.87,47.77,47.86,3100.0,41.1523,41.2212,41.1351,41.2126,3100.0
2016-06-09 09:50:00,47.87,47.91,47.86,47.89,7703.0,41.2212,41.2557,41.2126,41.2384,7703.0
2016-06-09 09:55:00,47.89,47.9,47.84,47.89,8083.0,41.2384,41.2471,41.1954,41.2384,8083.0
2016-06-09 10:00:00,47.88,47.96,47.86,47.96,11340.0,41.2298,41.2987,41.2126,41.2987,11340.0
2016-06-09 10:05:00,47.97,48.07,47.95,48.04,28383.0,41.3073,41.3934,41.2901,41.3676,28383.0
2016-06-09 10:10:00,48.03,48.06,47.99,47.99,11302.0,41.359,41.3848,41.3246,41.3246,11302.0
2016-06-09 10:15:00,48.0,48.11,48.0,48.07,16297.0,41.3332,41.4279,41.3332,41.3934,16297.0
2016-06-09 10:20:00,48.08,48.08,48.01,48.02,44665.0,41.4021,41.4021,41.3418,41.3504,44665.0
2016-06-09 10:25:00,48.02,48.07,48.0,48.04,10837.0,41.3504,41.3934,41.3332,41.3676,10837.0
2016-06-09 10:30:00,48.04,48.06,47.99,47.99,6907.0,41.3676,41.3848,41.3246,41.3246,6907.0
2016-06-09 10:35:00,47.98,48.0,47.96,47.96,4224.0,41.3159,41.3332,41.2987,41.2987,4224.0
2016-06-09 10:40:00,47.95,47.96,47.94,47.96,16026.0,41.2901,41.2987,41.2815,41.2987,16026.0
2016-06-09 10:45:00,47.95,47.98,47.93,47.94,10131.0,41.2901,41.3159,41.2729,41.2815,10131.0
2016-06-09 10:50:00,47.94,47.95,47.89,47.89,5900.0,41.2815,41.2901,41.2384,41.2384,5900.0
2016-06-09 10:55:00,47.9,47.93,47.88,47.89,14051.0,41.2471,41.2729,41.2298,41.2384,14051.0
2016-06-09 11:00:00,47.89,47.97,47.89,47.97,14016.0,41.2384,41.3073,41.2384,41.3073,14016.0
2016-06-09 11:05:00,47.98,48.03,47.97,48.03,12939.0,41.3159,41.359,41.3073,41.359,12939.0
2016-06-09 11:10:00,48.03,48.03,47.92,47.94,7936.0,41.359,41.359,41.2643,41.2815,7936.0
2016-06-09 11:15:00,47.94,47.97,47.88,47.89,15037.0,41.2815,41.3073,41.2298,41.2384,15037.0
2016-06-09 11:20:00,47.89,47.89,47.85,47.87,10143.0,41.2384,41.2384,41.204,41.2212,10143.0
2016-06-09 11:25:00,47.87,47.89,47.83,47.84,9936.0,41.2212,41.2384,41.1868,41.1954,9936.0
2016-06-09 11:30:00,47.85,47.87,47.82,47.87,4003.0,41.204,41.2212,41.1782,41.2212,4003.0
2016-06-09 11:35:00,47.86,47.87,47.81,47.82,6477.0,41.2126,41.2212,41.1696,41.1782,6477.0
2016-06-09 11:40:00,47.84,47.84,47.78,47.78,7764.0,41.1954,41.1954,41.1437,41.1437,7764.0
2016-06-09 11:45:00,47.78,47.87,47.77,47.85,12571.0,41.1437,41.2212,41.1351,41.204,12571.0
2016-06-09 11:50:00,47.83,47.89,47.82,47.86,5822.0,41.1868,41.2384,41.1782,41.2126,5822.0
2016-06-09 11:55:00,47.85,47.85,47.82,47.82,2800.0,41.204,41.204,41.1782,41.1782,2800.0
2016-06-09 12:00:00,47.83,47.92,47.83,47.92,8703.0,41.1868,41.2643,41.1868,41.2643,8703.0
2016-06-09 12:05:00,47.92,47.95,47.9,47.91,20400.0,41.2643,41.2901,41.2471,41.2557,20400.0
2016-06-09 12:10:00,47.91,47.91,47.84,47.85,17702.0,41.2557,41.2557,41.1954,41.204,17702.0
2016-06-09 12:15:00,47.86,47.92,47.86,47.91,6402.0,41.2126,41.2643,41.2126,41.2557,6402.0
2016-06-09 12:20:00,47.92,47.95,47.91,47.95,7057.0,41.2643,41.2901,41.2557,41.2901,7057.0
2016-06-09 12:25:00,47.95,48.0,47.95,47.99,8222.0,41.2901,41.3332,41.2901,41.3246,8222.0
2016-06-09 12:30:00,48.0,48.04,48.0,48.04,12284.0,41.3332,41.3676,41.3332,41.3676,12284.0
2016-06-09 12:35:00,48.04,48.04,48.0,48.02,16447.0,41.3676,41.3676,41.3332,41.3504,16447.0
2016-06-09 12:40:00,48.02,48.05,48.02,48.04,7786.0,41.3504,41.3762,41.3504,41.3676,7786.0
2016-06-09 12:45:00,48.05,48.09,48.03,48.08,21184.0,41.3762,41.4107,41.359,41.4021,21184.0
2016-06-09 12:50:00,48.07,48.11,48.07,48.1,34259.0,41.3934,41.4279,41.3934,41.4193,34259.0
2016-06-09 12:55:00,48.11,48.13,48.08,48.09,21927.0,41.4279,41.4451,41.4021,41.4107,21927.0
2016-06-09 13:00:00,48.09,48.11,48.09,48.09,19533.0,41.4107,41.4279,41.4107,41.4107,19533.0
2016-06-09 13:05:00,48.1,48.11,48.08,48.09,22026.0,41.4193,41.4279,41.4021,41.4107,22026.0
2016-06-09 13:10:00,48.09,48.11,48.09,48.09,4303.0,41.4107,41.4279,41.4107,41.4107,4303.0
2016-06-09 13:15:00,48.1,48.15,48.1,48.15,7685.0,41.4193,41.4623,41.4193,41.4623,7685.0
2016-06-09 13:20:00,48.15,48.16,48.1,48.11,12325.0,41.4623,41.4709,41.4193,41.4279,12325.0
2016-06-09 13:25:00,48.12,48.12,48.09,48.11,12003.0,41.4365,41.4365,41.4107,41.4279,12003.0
2016-06-09 13:30:00,48.11,48.14,48.11,48.11,8026.0,41.4279,41.4537,41.4279,41.4279,8026.0
2016-06-09 13:35:00,48.12,48.12,48.09,48.1,6969.0,41.4365,41.4365,41.4107,41.4193,6969.0
2016-06-09 13:40:00,48.1,48.11,48.08,48.09,26245.0,41.4193,41.4279,41.4021,41.4107,26245.0
2016-06-09 13:45:00,48.1,48.1,48.08,48.09,14833.0,41.4193,41.4193,41.4021,41.4107,14833.0
2016-06-09 13:50:00,48.09,48.1,48.08,48.1,33123.0,41.4107,41.4193,41.4021,41.4193,33123.0
2016-06-09 13:55:00,48.1,48.14,48.09,48.09,38877.0,41.4193,41.4537,41.4107,41.4107,38877.0
2016-06-09 14:00:00,48.09,48.12,48.08,48.11,27107.0,41.4107,41.4365,41.4021,41.4279,27107.0
2016-06-09 14:05:00,48.12,48.12,48.1,48.11,20480.0,41.4365,41.4365,41.4193,41.4279,20480.0
2016-06-09 14:10:00,48.11,48.18,48.1,48.18,10979.0,41.4279,41.4882,41.4193,41.4882,10979.0
2016-06-09 14:15:00,48.18,48.18,48.15,48.18,11203.0,41.4882,41.4882,41.4623,41.4882,11203.0
2016-06-09 14:20:00,48.18,48.2,48.15,48.19,13597.0,41.4882,41.5054,41.4623,41.4968,13597.0
2016-06-09 14:25:00,48.19,48.23,48.14,48.15,17455.0,41.4968,41.5312,41.4537,41.4623,17455.0
2016-06-09 14:30:00,48.14,48.15,48.13,48.13,4598.0,41.4537,41.4623,41.4451,41.4451,4598.0
2016-06-09 14:35:00,48.13,48.19,48.13,48.18,15605.0,41.4451,41.4968,41.4451,41.4882,15605.0
2016-06-09 14:40:00,48.18,48.2,48.16,48.2,12519.0,41.4882,41.5054,41.4709,41.5054,12519.0
2016-06-09 14:45:00,48.2,48.21,48.17,48.17,12503.0,41.5054,41.514,41.4796,41.4796,12503.0
2016-06-09 14:50:00,48.17,48.19,48.17,48.19,7619.0,41.4796,41.4968,41.4796,41.4968,7619.0
2016-06-09 14:55:00,48.19,48.21,48.19,48.2,8081.0,41.4968,41.514,41.4968,41.5054,8081.0
2016-06-09 15:00:00,48.2,48.24,48.19,48.23,15154.0,41.5054,41.5398,41.4968,41.5312,15154.0
2016-06-09 15:05:00,48.23,48.25,48.21,48.25,22301.0,41.5312,41.5484,41.514,41.5484,22301.0
2016-06-09 15:10:00,48.25,48.26,48.23,48.26,19248.0,41.5484,41.5571,41.5312,41.5571,19248.0
2016-06-09 15:15:00,48.25,48.26,48.2,48.21,22028.0,41.5484,41.5571,41.5054,41.514,22028.0
2016-06-09 15:20:00,48.21,48.21,48.19,48.21,11801.0,41.514,41.514,41.4968,41.514,11801.0
2016-06-09 15:25:00,48.21,48.26,48.21,48.25,15568.0,41.514,41.5571,41.514,41.5484,15568.0
2016-06-09 15:30:00,48.25,48.29,48.25,48.28,27975.0,41.5484,41.5829,41.5484,41.5743,27975.0
2016-06-09 15:35:00,48.28,48.28,48.24,48.28,29572.0,41.5743,41.5743,41.5398,41.5743,29572.0
2016-06-09 15:40:00,48.28,48.28,48.25,48.27,44388.0,41.5743,41.5743,41.5484,41.5657,44388.0
2016-06-09 15:45:00,48.27,48.33,48.26,48.33,57509.0,41.5657,41.6173,41.5571,41.6173,57509.0
2016-06-09 15:50:00,48.33,48.34,48.32,48.34,47865.0,41.6173,41.6259,41.6087,41.6259,47865.0
2016-06-09 15:55:00,48.33,48.36,48.33,48.34,190628.0,41.6173,41.6432,41.6173,41.6259,190628.0
2016-06-10 09:30:00,48.0,48.0,47.72,47.95,6836.0,41.3332,41.3332,41.0921,41.2901,6836.0
2016-06-10 09:35:00,47.99,48.05,47.95,48.04,12825.0,41.3246,41.3762,41.2901,41.3676,12825.0
2016-06-10 09:40:00,48.0,48.09,48.0,48.09,6100.0,41.3332,41.4107,41.3332,41.4107,6100.0
2016-06-10 09:45:00,48.09,48.09,48.03,48.07,5417.0,41.4107,41.4107,41.359,41.3934,5417.0
2016-06-10 09:50:00,48.05,48.1,48.02,48.07,7353.0,41.3762,41.4193,41.3504,41.3934,7353.0
2016-06-10 09:55:00,48.03,48.04,48.0,48.02,4324.0,41.359,41.3676,41.3332,41.3504,4324.0
2016-06-10 10:00:00,48.02,48.08,47.99,48.0,7566.0,41.3504,41.4021,41.3246,41.3332,7566.0
2016-06-10 10:05:00,48.0,48.05,47.98,47.98,6412.0,41.3332,41.3762,41.3159,41.3159,6412.0
2016-06-10 10:10:00,47.98,48.06,47.96,48.03,7821.0,41.3159,41.3848,41.2987,41.359,7821.0
2016-06-10 10:15:00,48.04,48.11,48.02,48.11,28561.0,41.3676,41.4279,41.3504,41.4279,28561.0
2016-06-10 10:20:00,48.1,48.16,48.08,48.15,6243.0,41.4193,41.4709,41.4021,41.4623,6243.0
2016-06-10 10:25:00,48.19,48.2,48.12,48.12,7102.0,41.4968,41.5054,41.4365,41.4365,7102.0
2016-06-10 10:30:00,48.13,48.19,48.12,48.19,5641.0,41.4451,41.4968,41.4365,41.4968,5641.0
2016-06-10 10:35:00,48.18,48.18,48.14,48.14,3103.0,41.4882,41.4882,41.4537,41.4537,3103.0
2016-06-10 10:40:00,48.14,48.16,48.13,48.16,6479.0,41.4537,41.4709,41.4451,41.4709,6479.0
2016-06-10 10:45:00,48.15,48.15,48.09,48.12,6255.0,41.4623,41.4623,41.4107,41.4365,6255.0
2016-06-10 10:50:00,48.13,48.17,48.08,48.1,7132.0,41.4451,41.4796,41.4021,41.4193,7132.0
2016-06-10 10:55:00,48.09,48.17,48.09,48.13,10978.0,41.4107,41.4796,41.4107,41.4451,10978.0
2016-06-10 11:00:00,48.13,48.16,48.11,48.16,6012.0,41.4451,41.4709,41.4279,41.4709,6012.0
2016-06-10 11:05:00,48.15,48.19,48.12,48.19,6890.0,41.4623,41.4968,41.4365,41.4968,6890.0
2016-06-10 11:10:00,48.18,48.2,48.16,48.18,11431.0,41.4882,41.5054,41.4709,41.4882,11431.0
2016-06-10 11:15:00,48.19,48.22,48.16,48.22,17819.0,41.4968,41.5226,41.4709,41.5226,17819.0
2016-06-10 11:20:00,48.23,48.25,48.19,48.21,8122.0,41.5312,41.5484,41.4968,41.514,8122.0
2016-06-10 11:25:00,48.21,48.22,48.17,48.2,7787.0,41.514,41.5226,41.4796,41.5054,7787.0
2016-06-10 11:30:00,48.2,48.21,48.16,48.16,11608.0,41.5054,41.514,41.4709,41.4709,11608.0
2016-06-10 11:35:00,48.17,48.18,48.13,48.16,11007.0,41.4796,41.4882,41.4451,41.4709,11007.0
2016-06-10 11:40:00,48.16,48.2,48.15,48.18,13404.0,41.4709,41.5054,41.4623,41.4882,13404.0
2016-06-10 11:45:00,48.17,48.2,48.16,48.16,4610.0,41.4796,41.5054,41.4709,41.4709,4610.0
2016-06-10 11:50:00,48.16,48.18,48.15,48.18,8991.0,41.4709,41.4882,41.4623,41.4882,8991.0
2016-06-10 11:55:00,48.18,48.19,48.17,48.17,6742.0,41.4882,41.4968,41.4796,41.4796,6742.0
2016-06-10 12:00:00,48.18,48.19,48.16,48.16,8003.0,41.4882,41.4968,41.4709,41.4709,8003.0
2016-06-10 12:05:00,48.16,48.17,48.13,48.15,9874.0,41.4709,41.4796,41.4451,41.4623,9874.0
2016-06-10 12:10:00,48.15,48.16,48.14,48.15,11998.0,41.4623,41.4709,41.4537,41.4623,11998.0
2016-06-10 12:15:00,48.15,48.16,48.14,48.16,26169.0,41.4623,41.4709,41.4537,41.4709,26169.0
2016-06-10 12:20:00,48.16,48.16,48.08,48.09,15140.0,41.4709,41.4709,41.4021,41.4107,15140.0
2016-06-10 12:25:00,48.09,48.1,48.08,48.09,8527.0,41.4107,41.4193,41.4021,41.4107,8527.0
2016-06-10 12:30:00,48.09,48.1,48.06,48.08,16477.0,41.4107,41.4193,41.3848,41.4021,16477.0
2016-06-10 12:35:00,48.08,48.1,48.07,48.1,11970.0,41.4021,41.4193,41.3934,41.4193,11970.0
2016-06-10 12:40:00,48.09,48.13,48.09,48.13,8547.0,41.4107,41.4451,41.4107,41.4451,8547.0
2016-06-10 12:45:00,48.12,48.13,48.05,48.05,14614.0,41.4365,41.4451,41.3762,41.3762,14614.0
2016-06-10 12:50:00,48.05,48.08,48.05,48.06,10994.0,41.3762,41.4021,41.3762,41.3848,10994.0
2016-06-10 12:55:00,48.06,48.08,48.05,48.08,8072.0,41.3848,41.4021,41.3762,41.4021,8072.0
2016-06-10 13:00:00,48.08,48.08,48.04,48.06,11706.0,41.4021,41.4021,41.3676,41.3848,11706.0
2016-06-10 13:05:00,48.06,48.06,48.05,48.06,9386.0,41.3848,41.3848,41.3762,41.3848,9386.0
2016-06-10 13:10:00,48.06,48.09,48.05,48.05,8387.0,41.3848,41.4107,41.3762,41.3762,8387.0
2016-06-10 13:15:00,48.06,48.08,48.05,48.07,6875.0,41.3848,41.4021,41.3762,41.3934,6875.0
2016-06-10 13:20:00,48.07,48.13,48.06,48.11,9094.0,41.3934,41.4451,41.3848,41.4279,9094.0
2016-06-10 13:25:00,48.11,48.12,48.09,48.1,4261.0,41.4279,41.4365,41.4107,41.4193,4261.0
2016-06-10 13:30:00,48.09,48.1,48.03,48.05,15228.0,41.4107,41.4193,41.359,41.3762,15228.0
2016-06-10 13:35:00,48.05,48.09,48.05,48.08,7021.0,41.3762,41.4107,41.3762,41.4021,7021.0
2016-06-10 13:40:00,48.08,48.09,48.07,48.09,3421.0,41.4021,41.4107,41.3934,41.4107,3421.0
2016-06-10 13:45:00,48.08,48.09,48.04,48.05,15129.0,41.4021,41.4107,41.3676,41.3762,15129.0
2016-06-10 13:50:00,48.05,48.06,48.01,48.03,12020.0,41.3762,41.3848,41.3418,41.359,12020.0
2016-06-10 13:55:00,48.03,48.05,48.02,48.05,7611.0,41.359,41.3762,41.3504,41.3762,7611.0
2016-06-10 14:00:00,48.05,48.05,48.0,48.02,16737.0,41.3762,41.3762,41.3332,41.3504,16737.0
2016-06-10 14:05:00,48.02,48.04,48.01,48.03,12807.0,41.3504,41.3676,41.3418,41.359,12807.0
2016-06-10 14:10:00,48.04,48.05,48.0,48.03,15836.0,41.3676,41.3762,41.3332,41.359,15836.0
2016-06-10 14:15:00,48.02,48.03,48.01,48.03,7595.0,41.3504,41.359,41.3418,41.359,7595.0
2016-06-10 14:20:00,48.02,48.05,48.02,48.05,10970.0,41.3504,41.3762,41.3504,41.3762,10970.0
2016-06-10 14:25:00,48.05,48.05,48.04,48.04,4861.0,41.3762,41.3762,41.3676,41.3676,4861.0
2016-06-10 14:30:00,48.04,48.05,48.04,48.05,7570.0,41.3676,41.3762,41.3676,41.3762,7570.0
2016-06-10 14:35:00,48.05,48.08,48.04,48.08,17926.0,41.3762,41.4021,41.3676,41.4021,17926.0
2016-06-10 14:40:00,48.08,48.09,48.07,48.09,15934.0,41.4021,41.4107,41.3934,41.4107,15934.0
2016-06-10 14:45:00,48.09,48.09,48.07,48.07,10604.0,41.4107,41.4107,41.3934,41.3934,10604.0
2016-06-10 14:50:00,48.08,48.08,48.06,48.07,8272.0,41.4021,41.4021,41.3848,41.3934,8272.0
2016-06-10 14:55:00,48.07,48.07,48.06,48.07,8498.0,41.3934,41.3934,41.3848,41.3934,8498.0
2016-06-10 15:00:00,48.06,48.07,47.98,47.98,17901.0,41.3848,41.3934,41.3159,41.3159,17901.0
2016-06-10 15:05:00,47.98,48.01,47.98,47.99,15719.0,41.3159,41.3418,41.3159,41.3246,15719.0
2016-06-10 15:10:00,47.98,48.0,47.98,47.98,32357.0,41.3159,41.3332,41.3159,41.3159,32357.0
2016-06-10 15:15:00,47.98,48.03,47.98,47.99,21085.0,41.3159,41.359,41.3159,41.3246,21085.0
2016-06-10 15:20:00,48.0,48.02,47.98,48.02,9022.0,41.3332,41.3504,41.3159,41.3504,9022.0
2016-06-10 15:25:00,48.01,48.04,47.99,48.04,20137.0,41.3418,41.3676,41.3246,41.3676,20137.0
2016-06-10 15:30:00,48.04,48.07,48.03,48.04,18215.0,41.3676,41.3934,41.359,41.3676,18215.0
2016-06-10 15:35:00,48.05,48.06,48.02,48.06,25661.0,41.3762,41.3848,41.3504,41.3848,25661.0
2016-06-10 15:40:00,48.06,48.06,48.03,48.05,20871.0,41.3848,41.3848,41.359,41.3762,20871.0
2016-06-10 15:45:00,48.05,48.08,48.04,48.07,29989.0,41.3762,41.4021,41.3676,41.3934,29989.0
2016-06-10 15:50:00,48.08,48.08,48.06,48.07,22718.0,41.4021,41.4021,41.3848,41.3934,22718.0
2016-06-10 15:55:00,48.06,48.1,48.03,48.03,163249.0,41.3848,41.4193,41.359,41.359,163249.0
2016-06-13 09:30:00,47.95,48.05,47.78,47.98,8502.0,41.2901,41.3762,41.1437,41.3159,8502.0
2016-06-13 09:35:00,48.05,48.08,47.96,48.02,12717.0,41.3762,41.4021,41.2987,41.3504,12717.0
2016-06-13 09:40:00,47.99,48.16,47.99,48.16,5902.0,41.3246,41.4709,41.3246,41.4709,5902.0
2016-06-13 09:45:00,48.17,48.19,48.08,48.13,10188.0,41.4796,41.4968,41.4021,41.4451,10188.0
2016-06-13 09:50:00,48.17,48.19,48.12,48.14,6849.0,41.4796,41.4968,41.4365,41.4537,6849.0
2016-06-13 09:55:00,48.14,48.14,48.05,48.07,3771.0,41.4537,41.4537,41.3762,41.3934,3771.0
2016-06-13 10:00:00,48.07,48.12,48.0,48.01,6403.0,41.3934,41.4365,41.3332,41.3418,6403.0
2016-06-13 10:05:00,48.02,48.05,48.02,48.04,4840.0,41.3504,41.3762,41.3504,41.3676,4840.0
2016-06-13 10:10:00,48.03,48.08,48.02,48.02,6832.0,41.359,41.4021,41.3504,41.3504,6832.0
2016-06-13 10:15:00,48.02,48.06,48.0,48.01,4806.0,41.3504,41.3848,41.3332,41.3418,4806.0
2016-06-13 10:20:00,48.0,48.06,47.98,48.03,6464.0,41.3332,41.3848,41.3159,41.359,6464.0
2016-06-13 10:25:00,48.02,48.05,48.0,48.05,6432.0,41.3504,41.3762,41.3332,41.3762,6432.0
2016-06-13 10:30:00,48.08,48.1,48.04,48.07,5119.0,41.4021,41.4193,41.3676,41.3934,5119.0
2016-06-13 10:35:00,48.07,48.1,48.01,48.02,6711.0,41.3934,41.4193,41.3418,41.3504,6711.0
2016-06-13 10:40:00,48.02,48.05,48.01,48.01,7850.0,41.3504,41.3762,41.3418,41.3418,7850.0
2016-06-13 10:45:00,48.02,48.09,48.02,48.08,8491.0,41.3504,41.4107,41.3504,41.4021,8491.0
2016-06-13 10:50:00,48.07,48.11,48.04,48.06,15209.0,41.3934,41.4279,41.3676,41.3848,15209.0
2016-06-13 10:55:00,48.08,48.13,48.08,48.12,6733.0,41.4021,41.4451,41.4021,41.4365,6733.0
2016-06-13 11:00:00,48.12,48.12,48.07,48.09,8919.0,41.4365,41.4365,41.3934,41.4107,8919.0
2016-06-13 11:05:00,48.08,48.11,48.06,48.08,9063.0,41.4021,41.4279,41.3848,41.4021,9063.0
2016-06-13 11:10:00,48.08,48.11,48.03,48.05,7650.0,41.4021,41.4279,41.359,41.3762,7650.0
2016-06-13 11:15:00,48.04,48.06,48.02,48.04,6701.0,41.3676,41.3848,41.3504,41.3676,6701.0
2016-06-13 11:20:00,48.04,48.06,48.02,48.02,6828.0,41.3676,41.3848,41.3504,41.3504,6828.0
2016-06-13 11:25:00,48.01,48.02,47.97,48.02,10165.0,41.3418,41.3504,41.3073,41.3504,10165.0
2016-06-13 11:30:00,48.02,48.02,47.92,47.92,7204.0,41.3504,41.3504,41.2643,41.2643,7204.0
2016-06-13 11:35:00,47.93,47.98,47.91,47.91,5936.0,41.2729,41.3159,41.2557,41.2557,5936.0
2016-06-13 11:40:00,47.91,47.93,47.9,47.9,2575.0,41.2557,41.2729,41.2471,41.2471,2575.0
2016-06-13 11:45:00,47.91,47.92,47.9,47.91,4306.0,41.2557,41.2643,41.2471,41.2557,4306.0
2016-06-13 11:50:00,47.9,47.92,47.88,47.92,8096.0,41.2471,41.2643,41.2298,41.2643,8096.0
2016-06-13 11:55:00,47.92,47.92,47.86,47.86,6058.0,41.2643,41.2643,41.2126,41.2126,6058.0
2016-06-13 12:00:00,47.86,47.91,47.86,47.9,4535.0,41.2126,41.2557,41.2126,41.2471,4535.0
2016-06-13 12:05:00,47.89,47.91,47.89,47.89,6717.0,41.2384,41.2557,41.2384,41.2384,6717.0
2016-06-13 12:10:00,47.9,47.9,47.89,47.9,4023.0,41.2471,41.2471,41.2384,41.2471,4023.0
2016-06-13 12:15:00,47.9,47.92,47.9,47.9,3802.0,41.2471,41.2643,41.2471,41.2471,3802.0
2016-06-13 12:20:00,47.87,47.91,47.82,47.87,10757.0,41.2212,41.2557,41.1782,41.2212,10757.0
2016-06-13 12:25:00,47.86,47.88,47.84,47.88,2541.0,41.2126,41.2298,41.1954,41.2298,2541.0
2016-06-13 12:30:00,47.87,47.89,47.86,47.86,2159.0,41.2212,41.2384,41.2126,41.2126,2159.0
2016-06-13 12:35:00,47.85,47.87,47.85,47.86,2200.0,41.204,41.2212,41.204,41.2126,2200.0
2016-06-13 12:40:00,47.86,47.89,47.86,47.89,5586.0,41.2126,41.2384,41.2126,41.2384,5586.0
2016-06-13 12:45:00,47.89,47.89,47.85,47.85,2715.0,41.2384,41.2384,41.204,41.204,2715.0
2016-06-13 12:50:00,47.85,47.89,47.85,47.89,2404.0,41.204,41.2384,41.204,41.2384,2404.0
2016-06-13 12:55:00,47.89,47.9,47.86,47.87,4700.0,41.2384,41.2471,41.2126,41.2212,4700.0
2016-06-13 13:00:00,47.87,47.9,47.87,47.89,7798.0,41.2212,41.2471,41.2212,41.2384,7798.0
2016-06-13 13:05:00,47.87,47.87,47.86,47.86,1917.0,41.2212,41.2212,41.2126,41.2126,1917.0
2016-06-13 13:10:00,47.84,47.85,47.79,47.79,15223.0,41.1954,41.204,41.1523,41.1523,15223.0
2016-06-13 13:15:00,47.78,47.8,47.77,47.79,4790.0,41.1437,41.1609,41.1351,41.1523,4790.0
2016-06-13 13:20:00,47.79,47.82,47.79,47.82,2865.0,41.1523,41.1782,41.1523,41.1782,2865.0
2016-06-13 13:25:00,47.82,47.83,47.8,47.83,6532.0,41.1782,41.1868,41.1609,41.1868,6532.0
2016-06-13 13:30:00,47.83,47.84,47.82,47.82,5693.0,41.1868,41.1954,41.1782,41.1782,5693.0
2016-06-13 13:35:00,47.82,47.82,47.75,47.75,8351.0,41.1782,41.1782,41.1179,41.1179,8351.0
2016-06-13 13:40:00,47.74,47.82,47.73,47.82,6375.0,41.1093,41.1782,41.1007,41.1782,6375.0
2016-06-13 13:45:00,47.82,47.83,47.75,47.76,7479.0,41.1782,41.1868,41.1179,41.1265,7479.0
2016-06-13 13:50:00,47.76,47.77,47.69,47.69,4789.0,41.1265,41.1351,41.0662,41.0662,4789.0
2016-06-13 13:55:00,47.7,47.71,47.67,47.7,4836.0,41.0748,41.0834,41.049,41.0748,4836.0
2016-06-13 14:00:00,47.71,47.74,47.69,47.73,6596.0,41.0834,41.1093,41.0662,41.1007,6596.0
2016-06-13 14:05:00,47.73,47.76,47.73,47.75,6162.0,41.1007,41.1265,41.1007,41.1179,6162.0
2016-06-13 14:10:00,47.74,47.77,47.73,47.76,4295.0,41.1093,41.1351,41.1007,41.1265,4295.0
2016-06-13 14:15:00,47.76,47.76,47.72,47.73,8801.0,41.1265,41.1265,41.0921,41.1007,8801.0
2016-06-13 14:20:00,47.73,47.73,47.68,47.69,3619.0,41.1007,41.1007,41.0576,41.0662,3619.0
2016-06-13 14:25:00,47.69,47.69,47.66,47.67,5886.0,41.0662,41.0662,41.0404,41.049,5886.0
2016-06-13 14:30:00,47.68,47.72,47.65,47.72,7400.0,41.0576,41.0921,41.0318,41.0921,7400.0
2016-06-13 14:35:00,47.72,47.73,47.7,47.73,9320.0,41.0921,41.1007,41.0748,41.1007,9320.0
2016-06-13 14:40:00,47.73,47.77,47.72,47.77,7760.0,41.1007,41.1351,41.0921,41.1351,7760.0
2016-06-13 14:45:00,47.77,47.77,47.73,47.76,7181.0,41.1351,41.1351,41.1007,41.1265,7181.0
2016-06-13 14:50:00,47.77,47.78,47.7,47.75,8289.0,41.1351,41.1437,41.0748,41.1179,8289.0
2016-06-13 14:55:00,47.75,47.75,47.7,47.71,8898.0,41.1179,41.1179,41.0748,41.0834,8898.0
2016-06-13 15:00:00,47.72,47.73,47.69,47.7,10444.0,41.0921,41.1007,41.0662,41.0748,10444.0
2016-06-13 15:05:00,47.7,47.7,47.62,47.63,13131.0,41.0748,41.0748,41.0059,41.0146,13131.0
2016-06-13 15:10:00,47.63,47.66,47.61,47.61,19236.0,41.0146,41.0404,40.9973,40.9973,19236.0
2016-06-13 15:15:00,47.62,47.65,47.62,47.63,12292.0,41.0059,41.0318,41.0059,41.0146,12292.0
2016-06-13 15:20:00,47.64,47.67,47.64,47.64,12969.0,41.0232,41.049,41.0232,41.0232,12969.0
2016-06-13 15:25:00,47.65,47.67,47.63,47.66,11587.0,41.0318,41.049,41.0146,41.0404,11587.0
2016-06-13 15:30:00,47.66,47.68,47.65,47.66,20473.0,41.0404,41.0576,41.0318,41.0404,20473.0
2016-06-13 15:35:00,47.66,47.67,47.61,47.62,24659.0,41.0404,41.049,40.9973,41.0059,24659.0
2016-06-13 15:40:00,47.62,47.63,47.6,47.61,25680.0,41.0059,41.0146,40.9887,40.9973,25680.0
2016-06-13 15:45:00,47.6,47.61,47.58,47.6,30302.0,40.9887,40.9973,40.9715,40.9887,30302.0
2016-06-13 15:50:00,47.6,47.6,47.54,47.55,16312.0,40.9887,40.9887,40.9371,40.9457,16312.0
2016-06-13 15:55:00,47.55,47.59,47.54,47.56,54035.0,40.9457,40.9801,40.9371,40.9543,54035.0
2016-06-14 09:30:00,47.33,47.39,47.12,47.14,22003.0,40.7562,40.8079,40.5754,40.5926,22003.0
2016-06-14 09:35:00,47.13,47.18,47.1,47.14,7664.0,40.584,40.6271,40.5582,40.5926,7664.0
2016-06-14 09:40:00,47.14,47.19,47.13,47.15,6977.0,40.5926,40.6357,40.584,40.6012,6977.0
2016-06-14 09:45:00,47.16,47.18,47.1,47.12,16179.0,40.6098,40.6271,40.5582,40.5754,16179.0
2016-06-14 09:50:00,47.11,47.16,47.01,47.09,9547.0,40.5668,40.6098,40.4807,40.5496,9547.0
2016-06-14 09:55:00,47.1,47.14,47.07,47.14,9957.0,40.5582,40.5926,40.5323,40.5926,9957.0
2016-06-14 10:00:00,47.15,47.15,47.04,47.08,19477.0,40.6012,40.6012,40.5065,40.541,19477.0
2016-06-14 10:05:00,47.07,47.09,47.0,47.02,12876.0,40.5323,40.5496,40.4721,40.4893,12876.0
2016-06-14 10:10:00,47.03,47.1,47.03,47.08,9502.0,40.4979,40.5582,40.4979,40.541,9502.0
2016-06-14 10:15:00,47.07,47.08,46.99,47.04,29257.0,40.5323,40.541,40.4635,40.5065,29257.0
2016-06-14 10:20:00,47.03,47.07,47.02,47.05,6936.0,40.4979,40.5323,40.4893,40.5151,6936.0
2016-06-14 10:25:00,47.03,47.03,46.97,47.0,7526.0,40.4979,40.4979,40.4462,40.4721,7526.0
2016-06-14 10:30:00,46.99,47.04,46.97,46.98,11376.0,40.4635,40.5065,40.4462,40.4548,11376.0
2016-06-14 10:35:00,46.97,46.99,46.95,46.98,12010.0,40.4462,40.4635,40.429,40.4548,12010.0
2016-06-14 10:40:00,46.99,46.99,46.95,46.99,13998.0,40.4635,40.4635,40.429,40.4635,13998.0
2016-06-14 10:45:00,46.98,46.98,46.9,46.94,10458.0,40.4548,40.4548,40.386,40.4204,10458.0
2016-06-14 10:50:00,46.95,46.96,46.88,46.9,6039.0,40.429,40.4376,40.3687,40.386,6039.0
2016-06-14 10:55:00,46.9,46.9,46.86,46.89,6338.0,40.386,40.386,40.3515,40.3773,6338.0
2016-06-14 11:00:00,46.9,46.9,46.85,46.89,15226.0,40.386,40.386,40.3429,40.3773,15226.0
2016-06-14 11:05:00,46.9,46.96,46.89,46.96,12310.0,40.386,40.4376,40.3773,40.4376,12310.0
2016-06-14 11:10:00,46.96,46.96,46.86,46.86,25240.0,40.4376,40.4376,40.3515,40.3515,25240.0
2016-06-14 11:15:00,46.85,46.88,46.85,46.88,10849.0,40.3429,40.3687,40.3429,40.3687,10849.0
2016-06-14 11:20:00,46.89,46.97,46.89,46.97,4698.0,40.3773,40.4462,40.3773,40.4462,4698.0
2016-06-14 11:25:00,46.98,46.99,46.91,46.92,12703.0,40.4548,40.4635,40.3946,40.4032,12703.0
2016-06-14 11:30:00,46.93,46.97,46.92,46.94,44233.0,40.4118,40.4462,40.4032,40.4204,44233.0
2016-06-14 11:35:00,46.94,46.95,46.9,46.92,16188.0,40.4204,40.429,40.386,40.4032,16188.0
2016-06-14 11:40:00,46.92,46.96,46.91,46.93,10876.0,40.4032,40.4376,40.3946,40.4118,10876.0
2016-06-14 11:45:00,46.93,46.95,46.89,46.89,7839.0,40.4118,40.429,40.3773,40.3773,7839.0
2016-06-14 11:50:00,46.89,46.95,46.88,46.94,13555.0,40.3773,40.429,40.3687,40.4204,13555.0
2016-06-14 11:55:00,46.94,46.94,46.88,46.89,9291.0,40.4204,40.4204,40.3687,40.3773,9291.0
2016-06-14 12:00:00,46.89,46.9,46.87,46.89,5824.0,40.3773,40.386,40.3601,40.3773,5824.0
2016-06-14 12:05:00,46.88,46.88,46.82,46.84,5596.0,40.3687,40.3687,40.3171,40.3343,5596.0
2016-06-14 12:10:00,46.85,46.9,46.85,46.9,8882.0,40.3429,40.386,40.3429,40.386,8882.0
2016-06-14 12:15:00,46.9,46.93,46.89,46.9,10526.0,40.386,40.4118,40.3773,40.386,10526.0
2016-06-14 12:20:00,46.91,46.98,46.91,46.97,21025.0,40.3946,40.4548,40.3946,40.4462,21025.0
2016-06-14 12:25:00,46.98,47.02,46.98,47.0,14606.0,40.4548,40.4893,40.4548,40.4721,14606.0
2016-06-14 12:30:00,46.99,47.05,46.97,47.03,32689.0,40.4635,40.5151,40.4462,40.4979,32689.0
2016-06-14 12:35:00,47.03,47.03,46.98,46.98,3419.0,40.4979,40.4979,40.4548,40.4548,3419.0
2016-06-14 12:40:00,46.98,46.98,46.94,46.94,3927.0,40.4548,40.4548,40.4204,40.4204,3927.0
2016-06-14 12:45:00,46.94,47.01,46.93,47.0,3614.0,40.4204,40.4807,40.4118,40.4721,3614.0
2016-06-14 12:50:00,47.0,47.0,46.97,46.99,3756.0,40.4721,40.4721,40.4462,40.4635,3756.0
2016-06-14 12:55:00,47.0,47.02,46.97,46.99,6600.0,40.4721,40.4893,40.4462,40.4635,6600.0
2016-06-14 13:00:00,46.99,47.02,46.98,47.02,3885.0,40.4635,40.4893,40.4548,40.4893,3885.0
2016-06-14 13:05:00,47.01,47.02,46.95,46.95,11117.0,40.4807,40.4893,40.429,40.429,11117.0
2016-06-14 13:10:00,46.95,46.95,46.92,46.94,6366.0,40.429,40.429,40.4032,40.4204,6366.0
2016-06-14 13:15:00,46.93,46.96,46.91,46.94,9102.0,40.4118,40.4376,40.3946,40.4204,9102.0
2016-06-14 13:20:00,46.95,46.97,46.94,46.96,5901.0,40.429,40.4462,40.4204,40.4376,5901.0
2016-06-14 13:25:00,46.97,46.97,46.93,46.93,5904.0,40.4462,40.4462,40.4118,40.4118,5904.0
2016-06-14 13:30:00,46.91,46.93,46.89,46.93,13728.0,40.3946,40.4118,40.3773,40.4118,13728.0
2016-06-14 13:35:00,46.93,46.93,46.9,46.9,6170.0,40.4118,40.4118,40.386,40.386,6170.0
2016-06-14 13:40:00,46.9,46.9,46.88,46.88,7895.0,40.386,40.386,40.3687,40.3687,7895.0
2016-06-14 13:45:00,46.87,46.89,46.86,46.87,8648.0,40.3601,40.3773,40.3515,40.3601,8648.0
2016-06-14 13:50:00,46.87,46.88,46.84,46.86,4138.0,40.3601,40.3687,40.3343,40.3515,4138.0
2016-06-14 13:55:00,46.85,46.87,46.83,46.83,10236.0,40.3429,40.3601,40.3257,40.3257,10236.0
2016-06-14 14:00:00,46.84,46.89,46.84,46.87,10550.0,40.3343,40.3773,40.3343,40.3601,10550.0
2016-06-14 14:05:00,46.87,46.88,46.83,46.84,11415.0,40.3601,40.3687,40.3257,40.3343,11415.0
2016-06-14 14:10:00,46.83,46.89,46.82,46.88,8148.0,40.3257,40.3773,40.3171,40.3687,8148.0
2016-06-14 14:15:00,46.88,46.9,46.88,46.89,25284.0,40.3687,40.386,40.3687,40.3773,25284.0
2016-06-14 14:20:00,46.88,46.89,46.84,46.86,14316.0,40.3687,40.3773,40.3343,40.3515,14316.0
2016-06-14 14:25:00,46.86,46.88,46.84,46.88,7850.0,40.3515,40.3687,40.3343,40.3687,7850.0
2016-06-14 14:30:00,46.89,46.89,46.82,46.82,8988.0,40.3773,40.3773,40.3171,40.3171,8988.0
2016-06-14 14:35:00,46.82,46.82,46.76,46.77,12128.0,40.3171,40.3171,40.2654,40.274,12128.0
2016-06-14 14:40:00,46.77,46.83,46.77,46.79,13906.0,40.274,40.3257,40.274,40.2912,13906.0
2016-06-14 14:45:00,46.8,46.81,46.76,46.77,11854.0,40.2998,40.3085,40.2654,40.274,11854.0
2016-06-14 14:50:00,46.78,46.78,46.72,46.73,19501.0,40.2826,40.2826,40.231,40.2396,19501.0
2016-06-14 14:55:00,46.73,46.73,46.68,46.69,12523.0,40.2396,40.2396,40.1965,40.2051,12523.0
2016-06-14 15:00:00,46.7,46.79,46.68,46.79,20466.0,40.2137,40.2912,40.1965,40.2912,20466.0
2016-06-14 15:05:00,46.78,46.83,46.78,46.82,30962.0,40.2826,40.3257,40.2826,40.3171,30962.0
2016-06-14 15:10:00,46.82,46.84,46.8,46.84,15986.0,40.3171,40.3343,40.2998,40.3343,15986.0
2016-06-14 15:15:00,46.84,46.9,46.84,46.88,24159.0,40.3343,40.386,40.3343,40.3687,24159.0
2016-06-14 15:20:00,46.88,46.9,46.86,46.86,20796.0,40.3687,40.386,40.3515,40.3515,20796.0
2016-06-14 15:25:00,46.85,46.9,46.85,46.9,22323.0,40.3429,40.386,40.3429,40.386,22323.0
2016-06-14 15:30:00,46.9,46.91,46.85,46.91,31025.0,40.386,40.3946,40.3429,40.3946,31025.0
2016-06-14 15:35:00,46.9,46.91,46.84,46.88,28834.0,40.386,40.3946,40.3343,40.3687,28834.0
2016-06-14 15:40:00,46.88,46.92,46.86,46.88,47777.0,40.3687,40.4032,40.3515,40.3687,47777.0
2016-06-14 15:45:00,46.88,46.88,46.81,46.83,32531.0,40.3687,40.3687,40.3085,40.3257,32531.0
2016-06-14 15:50:00,46.83,46.84,46.79,46.79,27265.0,40.3257,40.3343,40.2912,40.2912,27265.0
2016-06-14 15:55:00,46.79,46.84,46.79,46.82,60448.0,40.2912,40.3343,40.2912,40.3171,60448.0
2016-06-15 09:30:00,46.91,46.91,46.81,46.84,20240.0,40.3946,40.3946,40.3085,40.3343,20240.0
2016-06-15 09:35:00,46.82,46.84,46.76,46.8,8480.0,40.3171,40.3343,40.2654,40.2998,8480.0
2016-06-15 09:40:00,46.83,46.89,46.8,46.8,14886.0,40.3257,40.3773,40.2998,40.2998,14886.0
2016-06-15 09:45:00,46.79,46.82,46.77,46.82,9573.0,40.2912,40.3171,40.274,40.3171,9573.0
2016-06-15 09:50:00,46.83,46.87,46.8,46.83,4166.0,40.3257,40.3601,40.2998,40.3257,4166.0
2016-06-15 09:55:00,46.82,46.87,46.8,46.87,4669.0,40.3171,40.3601,40.2998,40.3601,4669.0
2016-06-15 10:00:00,46.85,46.85,46.74,46.75,10767.0,40.3429,40.3429,40.2482,40.2568,10767.0
2016-06-15 10:05:00,46.75,46.82,46.69,46.75,20884.0,40.2568,40.3171,40.2051,40.2568,20884.0
2016-06-15 10:10:00,46.74,46.79,46.74,46.77,5203.0,40.2482,40.2912,40.2482,40.274,5203.0
2016-06-15 10:15:00,46.77,46.81,46.75,46.79,11501.0,40.274,40.3085,40.2568,40.2912,11501.0
2016-06-15 10:20:00,46.8,46.81,46.76,46.76,5641.0,40.2998,40.3085,40.2654,40.2654,5641.0
2016-06-15 10:25:00,46.76,46.77,46.7,46.72,8068.0,40.2654,40.274,40.2137,40.231,8068.0
2016-06-15 10:30:00,46.73,46.8,46.7,46.73,12304.0,40.2396,40.2998,40.2137,40.2396,12304.0
2016-06-15 10:35:00,46.74,46.76,46.7,46.72,5592.0,40.2482,40.2654,40.2137,40.231,5592.0
2016-06-15 10:40:00,46.71,46.76,46.7,46.75,14540.0,40.2223,40.2654,40.2137,40.2568,14540.0
2016-06-15 10:45:00,46.75,46.78,46.75,46.75,12993.0,40.2568,40.2826,40.2568,40.2568,12993.0
2016-06-15 10:50:00,46.75,46.76,46.69,46.71,8744.0,40.2568,40.2654,40.2051,40.2223,8744.0
2016-06-15 10:55:00,46.72,46.72,46.69,46.71,8888.0,40.231,40.231,40.2051,40.2223,8888.0
2016-06-15 11:00:00,46.7,46.72,46.69,46.7,20008.0,40.2137,40.231,40.2051,40.2137,20008.0
2016-06-15 11:05:00,46.7,46.7,46.67,46.67,7154.0,40.2137,40.2137,40.1879,40.1879,7154.0
2016-06-15 11:10:00,46.68,46.68,46.63,46.63,4757.0,40.1965,40.1965,40.1535,40.1535,4757.0
2016-06-15 11:15:00,46.64,46.66,46.64,46.64,4300.0,40.1621,40.1793,40.1621,40.1621,4300.0
2016-06-15 11:20:00,46.64,46.64,46.6,46.63,9110.0,40.1621,40.1621,40.1276,40.1535,9110.0
2016-06-15 11:25:00,46.63,46.63,46.58,46.59,7473.0,40.1535,40.1535,40.1104,40.119,7473.0
2016-06-15 11:30:00,46.58,46.59,46.55,46.57,7560.0,40.1104,40.119,40.0846,40.1018,7560.0
2016-06-15 11:35:00,46.57,46.57,46.54,46.54,3460.0,40.1018,40.1018,40.076,40.076,3460.0
2016-06-15 11:40:00,46.54,46.55,46.51,46.51,2925.0,40.076,40.0846,40.0501,40.0501,2925.0
2016-06-15 11:45:00,46.51,46.53,46.49,46.53,6439.0,40.0501,40.0673,40.0329,40.0673,6439.0
2016-06-15 11:50:00,46.53,46.53,46.49,46.5,18596.0,40.0673,40.0673,40.0329,40.0415,18596.0
2016-06-15 11:55:00,46.5,46.53,46.5,46.51,6682.0,40.0415,40.0673,40.0415,40.0501,6682.0
2016-06-15 12:00:00,46.51,46.54,46.49,46.49,10127.0,40.0501,40.076,40.0329,40.0329,10127.0
2016-06-15 12:05:00,46.5,46.51,46.49,46.5,7800.0,40.0415,40.0501,40.0329,40.0415,7800.0
2016-06-15 12:10:00,46.49,46.49,46.45,46.46,7525.0,40.0329,40.0329,39.9985,40.0071,7525.0
2016-06-15 12:15:00,46.46,46.47,46.43,46.45,8545.0,40.0071,40.0157,39.9812,39.9985,8545.0
2016-06-15 12:20:00,46.45,46.47,46.44,46.45,5171.0,39.9985,40.0157,39.9898,39.9985,5171.0
2016-06-15 12:25:00,46.45,46.47,46.44,46.44,6975.0,39.9985,40.0157,39.9898,39.9898,6975.0
2016-06-15 12:30:00,46.44,46.45,46.43,46.44,9633.0,39.9898,39.9985,39.9812,39.9898,9633.0
2016-06-15 12:35:00,46.43,46.44,46.43,46.43,2234.0,39.9812,39.9898,39.9812,39.9812,2234.0
2016-06-15 12:40:00,46.43,46.45,46.43,46.44,6693.0,39.9812,39.9985,39.9812,39.9898,6693.0
2016-06-15 12:45:00,46.44,46.44,46.4,46.4,6103.0,39.9898,39.9898,39.9554,39.9554,6103.0
2016-06-15 12:50:00,46.4,46.4,46.39,46.39,4475.0,39.9554,39.9554,39.9468,39.9468,4475.0
2016-06-15 12:55:00,46.39,46.39,46.37,46.39,4073.0,39.9468,39.9468,39.9296,39.9468,4073.0
2016-06-15 13:00:00,46.39,46.4,46.38,46.4,8876.0,39.9468,39.9554,39.9382,39.9554,8876.0
2016-06-15 13:05:00,46.39,46.39,46.36,46.38,9781.0,39.9468,39.9468,39.921,39.9382,9781.0
2016-06-15 13:10:00,46.38,46.4,46.38,46.39,4308.0,39.9382,39.9554,39.9382,39.9468,4308.0
2016-06-15 13:15:00,46.4,46.43,46.4,46.43,3087.0,39.9554,39.9812,39.9554,39.9812,3087.0
2016-06-15 13:20:00,46.43,46.45,46.42,46.43,5281.0,39.9812,39.9985,39.9726,39.9812,5281.0
2016-06-15 13:25:00,46.43,46.49,46.43,46.47,6545.0,39.9812,40.0329,39.9812,40.0157,6545.0
2016-06-15 13:30:00,46.48,46.48,46.46,46.48,3906.0,40.0243,40.0243,40.0071,40.0243,3906.0
2016-06-15 13:35:00,46.48,46.49,46.46,46.49,3827.0,40.0243,40.0329,40.0071,40.0329,3827.0
2016-06-15 13:40:00,46.49,46.53,46.48,46.53,3625.0,40.0329,40.0673,40.0243,40.0673,3625.0
2016-06-15 13:45:00,46.53,46.53,46.5,46.51,10316.0,40.0673,40.0673,40.0415,40.0501,10316.0
2016-06-15 13:50:00,46.53,46.56,46.53,46.54,5548.0,40.0673,40.0932,40.0673,40.076,5548.0
2016-06-15 13:55:00,46.55,46.58,46.55,46.58,4358.0,40.0846,40.1104,40.0846,40.1104,4358.0
2016-06-15 14:00:00,46.58,46.64,46.46,46.5,28581.0,40.1104,40.1621,40.0071,40.0415,28581.0
2016-06-15 14:05:00,46.52,46.55,46.45,46.45,12190.0,40.0587,40.0846,39.9985,39.9985,12190.0
2016-06-15 14:10:00,46.45,46.47,46.41,46.43,11442.0,39.9985,40.0157,39.964,39.9812,11442.0
2016-06-15 14:15:00,46.43,46.49,46.42,46.45,19256.0,39.9812,40.0329,39.9726,39.9985,19256.0
2016-06-15 14:20:00,46.45,46.48,46.42,46.47,18187.0,39.9985,40.0243,39.9726,40.0157,18187.0
2016-06-15 14:25:00,46.48,46.48,46.43,46.43,11611.0,40.0243,40.0243,39.9812,39.9812,11611.0
2016-06-15 14:30:00,46.42,46.45,46.4,46.45,17315.0,39.9726,39.9985,39.9554,39.9985,17315.0
2016-06-15 14:35:00,46.44,46.46,46.44,46.46,22798.0,39.9898,40.0071,39.9898,40.0071,22798.0
2016-06-15 14:40:00,46.45,46.48,46.44,46.48,28410.0,39.9985,40.0243,39.9898,40.0243,28410.0
2016-06-15 14:45:00,46.48,46.54,46.47,46.53,15437.0,40.0243,40.076,40.0157,40.0673,15437.0
2016-06-15 14:50:00,46.53,46.54,46.48,46.5,15678.0,40.0673,40.076,40.0243,40.0415,15678.0
2016-06-15 14:55:00,46.5,46.53,46.49,46.53,17458.0,40.0415,40.0673,40.0329,40.0673,17458.0
2016-06-15 15:00:00,46.52,46.53,46.49,46.53,31949.0,40.0587,40.0673,40.0329,40.0673,31949.0
2016-06-15 15:05:00,46.53,46.58,46.53,46.57,24569.0,40.0673,40.1104,40.0673,40.1018,24569.0
2016-06-15 15:10:00,46.57,46.59,46.55,46.58,21466.0,40.1018,40.119,40.0846,40.1104,21466.0
2016-06-15 15:15:00,46.58,46.58,46.53,46.57,21486.0,40.1104,40.1104,40.0673,40.1018,21486.0
2016-06-15 15:20:00,46.57,46.6,46.56,46.57,54124.0,40.1018,40.1276,40.0932,40.1018,54124.0
2016-06-15 15:25:00,46.57,46.57,46.52,46.53,27999.0,40.1018,40.1018,40.0587,40.0673,27999.0
2016-06-15 15:30:00,46.53,46.53,46.49,46.5,37982.0,40.0673,40.0673,40.0329,40.0415,37982.0
2016-06-15 15:35:00,46.5,46.5,46.4,46.4,34739.0,40.0415,40.0415,39.9554,39.9554,34739.0
2016-06-15 15:40:00,46.41,46.43,46.36,46.37,28723.0,39.964,39.9812,39.921,39.9296,28723.0
2016-06-15 15:45:00,46.36,46.42,46.34,46.41,72259.0,39.921,39.9726,39.9037,39.964,72259.0
2016-06-15 15:50:00,46.4,46.4,46.32,46.33,39290.0,39.9554,39.9554,39.8865,39.8951,39290.0
2016-06-15 15:55:00,46.34,46.37,46.3,46.34,59821.0,39.9037,39.9296,39.8693,39.9037,59821.0
2016-06-16 09:30:00,46.18,46.18,46.06,46.08,12069.0,39.766,39.766,39.6626,39.6798,12069.0
2016-06-16 09:35:00,46.08,46.27,46.08,46.23,12500.0,39.6798,39.8435,39.6798,39.809,12500.0
2016-06-16 09:40:00,46.23,46.3,46.22,46.26,4618.0,39.809,39.8693,39.8004,39.8348,4618.0
2016-06-16 09:45:00,46.26,46.26,46.19,46.2,7179.0,39.8348,39.8348,39.7746,39.7832,7179.0
2016-06-16 09:50:00,46.18,46.21,46.1,46.17,9400.0,39.766,39.7918,39.6971,39.7573,9400.0
2016-06-16 09:55:00,46.16,46.16,46.09,46.12,9535.0,39.7487,39.7487,39.6885,39.7143,9535.0
2016-06-16 10:00:00,46.12,46.14,46.09,46.12,14601.0,39.7143,39.7315,39.6885,39.7143,14601.0
2016-06-16 10:05:00,46.12,46.14,46.09,46.14,29631.0,39.7143,39.7315,39.6885,39.7315,29631.0
2016-06-16 10:10:00,46.14,46.25,46.13,46.22,6813.0,39.7315,39.8262,39.7229,39.8004,6813.0
2016-06-16 10:15:00,46.21,46.21,46.17,46.18,3782.0,39.7918,39.7918,39.7573,39.766,3782.0
2016-06-16 10:20:00,46.19,46.19,46.01,46.05,35413.0,39.7746,39.7746,39.6196,39.654,35413.0
2016-06-16 10:25:00,46.05,46.22,46.04,46.18,7694.0,39.654,39.8004,39.6454,39.766,7694.0
2016-06-16 10:30:00,46.19,46.19,46.11,46.11,7338.0,39.7746,39.7746,39.7057,39.7057,7338.0
2016-06-16 10:35:00,46.1,46.15,46.06,46.09,9437.0,39.6971,39.7401,39.6626,39.6885,9437.0
2016-06-16 10:40:00,46.1,46.17,46.09,46.14,2949.0,39.6971,39.7573,39.6885,39.7315,2949.0
2016-06-16 10:45:00,46.15,46.18,46.14,46.14,2862.0,39.7401,39.766,39.7315,39.7315,2862.0
2016-06-16 10:50:00,46.14,46.15,46.1,46.13,4018.0,39.7315,39.7401,39.6971,39.7229,4018.0
2016-06-16 10:55:00,46.14,46.15,46.12,46.15,2824.0,39.7315,39.7401,39.7143,39.7401,2824.0
2016-06-16 11:00:00,46.16,46.21,46.15,46.17,5380.0,39.7487,39.7918,39.7401,39.7573,5380.0
2016-06-16 11:05:00,46.16,46.22,46.16,46.21,5434.0,39.7487,39.8004,39.7487,39.7918,5434.0
2016-06-16 11:10:00,46.21,46.27,46.21,46.27,7054.0,39.7918,39.8435,39.7918,39.8435,7054.0
2016-06-16 11:15:00,46.28,46.28,46.23,46.23,3495.0,39.8521,39.8521,39.809,39.809,3495.0
2016-06-16 11:20:00,46.23,46.29,46.22,46.28,3368.0,39.809,39.8607,39.8004,39.8521,3368.0
2016-06-16 11:25:00,46.29,46.38,46.29,46.37,8767.0,39.8607,39.9382,39.8607,39.9296,8767.0
2016-06-16 11:30:00,46.37,46.39,46.28,46.32,10507.0,39.9296,39.9468,39.8521,39.8865,10507.0
2016-06-16 11:35:00,46.32,46.34,46.29,46.3,5759.0,39.8865,39.9037,39.8607,39.8693,5759.0
2016-06-16 11:40:00,46.3,46.3,46.23,46.23,5060.0,39.8693,39.8693,39.809,39.809,5060.0
2016-06-16 11:45:00,46.22,46.24,46.21,46.23,5453.0,39.8004,39.8176,39.7918,39.809,5453.0
2016-06-16 11:50:00,46.23,46.23,46.19,46.21,2952.0,39.809,39.809,39.7746,39.7918,2952.0
2016-06-16 11:55:00,46.21,46.21,46.18,46.19,4754.0,39.7918,39.7918,39.766,39.7746,4754.0
2016-06-16 12:00:00,46.2,46.24,46.16,46.24,7167.0,39.7832,39.8176,39.7487,39.8176,7167.0
2016-06-16 12:05:00,46.25,46.25,46.22,46.23,2643.0,39.8262,39.8262,39.8004,39.809,2643.0
2016-06-16 12:10:00,46.23,46.24,46.21,46.23,2200.0,39.809,39.8176,39.7918,39.809,2200.0
2016-06-16 12:15:00,46.24,46.29,46.23,46.29,2840.0,39.8176,39.8607,39.809,39.8607,2840.0
2016-06-16 12:20:00,46.31,46.34,46.25,46.34,3938.0,39.8779,39.9037,39.8262,39.9037,3938.0
2016-06-16 12:25:00,46.35,46.36,46.3,46.33,8032.0,39.9123,39.921,39.8693,39.8951,8032.0
2016-06-16 12:30:00,46.33,46.34,46.28,46.31,4019.0,39.8951,39.9037,39.8521,39.8779,4019.0
2016-06-16 12:35:00,46.33,46.38,46.3,46.37,5241.0,39.8951,39.9382,39.8693,39.9296,5241.0
2016-06-16 12:40:00,46.36,46.43,46.35,46.43,3298.0,39.921,39.9812,39.9123,39.9812,3298.0
2016-06-16 12:45:00,46.41,46.41,46.34,46.35,3999.0,39.964,39.964,39.9037,39.9123,3999.0
2016-06-16 12:50:00,46.34,46.35,46.31,46.35,3700.0,39.9037,39.9123,39.8779,39.9123,3700.0
2016-06-16 12:55:00,46.34,46.36,46.33,46.34,3704.0,39.9037,39.921,39.8951,39.9037,3704.0
2016-06-16 13:00:00,46.35,46.43,46.35,46.36,7568.0,39.9123,39.9812,39.9123,39.921,7568.0
2016-06-16 13:05:00,46.37,46.38,46.31,46.34,11211.0,39.9296,39.9382,39.8779,39.9037,11211.0
2016-06-16 13:10:00,46.36,46.37,46.33,46.36,4191.0,39.921,39.9296,39.8951,39.921,4191.0
2016-06-16 13:15:00,46.35,46.38,46.33,46.38,5466.0,39.9123,39.9382,39.8951,39.9382,5466.0
2016-06-16 13:20:00,46.37,46.39,46.32,46.35,10766.0,39.9296,39.9468,39.8865,39.9123,10766.0
2016-06-16 13:25:00,46.35,46.39,46.32,46.35,9595.0,39.9123,39.9468,39.8865,39.9123,9595.0
2016-06-16 13:30:00,46.36,46.36,46.29,46.3,4111.0,39.921,39.921,39.8607,39.8693,4111.0
2016-06-16 13:35:00,46.3,46.36,46.29,46.34,11389.0,39.8693,39.921,39.8607,39.9037,11389.0
2016-06-16 13:40:00,46.35,46.35,46.29,46.29,6451.0,39.9123,39.9123,39.8607,39.8607,6451.0
2016-06-16 13:45:00,46.28,46.3,46.25,46.26,4522.0,39.8521,39.8693,39.8262,39.8348,4522.0
2016-06-16 13:50:00,46.29,46.3,46.25,46.27,5642.0,39.8607,39.8693,39.8262,39.8435,5642.0
2016-06-16 13:55:00,46.28,46.28,46.25,46.28,7898.0,39.8521,39.8521,39.8262,39.8521,7898.0
2016-06-16 14:00:00,46.27,46.34,46.27,46.32,15296.0,39.8435,39.9037,39.8435,39.8865,15296.0
2016-06-16 14:05:00,46.33,46.34,46.29,46.32,6559.0,39.8951,39.9037,39.8607,39.8865,6559.0
2016-06-16 14:10:00,46.32,46.42,46.31,46.41,9645.0,39.8865,39.9726,39.8779,39.964,9645.0
2016-06-16 14:15:00,46.41,46.44,46.41,46.42,7083.0,39.964,39.9898,39.964,39.9726,7083.0
2016-06-16 14:20:00,46.42,46.43,46.37,46.38,5031.0,39.9726,39.9812,39.9296,39.9382,5031.0
2016-06-16 14:25:00,46.39,46.39,46.31,46.36,15863.0,39.9468,39.9468,39.8779,39.921,15863.0
2016-06-16 14:30:00,46.36,46.39,46.35,46.37,9555.0,39.921,39.9468,39.9123,39.9296,9555.0
2016-06-16 14:35:00,46.39,46.41,46.35,46.37,11033.0,39.9468,39.964,39.9123,39.9296,11033.0
2016-06-16 14:40:00,46.36,46.41,46.35,46.4,9873.0,39.921,39.964,39.9123,39.9554,9873.0
2016-06-16 14:45:00,46.4,46.46,46.4,46.46,5608.0,39.9554,40.0071,39.9554,40.0071,5608.0
2016-06-16 14:50:00,46.46,46.5,46.43,46.5,11795.0,40.0071,40.0415,39.9812,40.0415,11795.0
2016-06-16 14:55:00,46.5,46.5,46.43,46.44,11257.0,40.0415,40.0415,39.9812,39.9898,11257.0
2016-06-16 15:00:00,46.45,46.48,46.44,46.48,21283.0,39.9985,40.0243,39.9898,40.0243,21283.0
2016-06-16 15:05:00,46.47,46.48,46.44,46.46,12821.0,40.0157,40.0243,39.9898,40.0071,12821.0
2016-06-16 15:10:00,46.45,46.49,46.45,46.49,5885.0,39.9985,40.0329,39.9985,40.0329,5885.0
2016-06-16 15:15:00,46.49,46.5,46.44,46.48,16161.0,40.0329,40.0415,39.9898,40.0243,16161.0
2016-06-16 15:20:00,46.48,46.54,46.46,46.52,9657.0,40.0243,40.076,40.0071,40.0587,9657.0
2016-06-16 15:25:00,46.52,46.56,46.51,46.55,7601.0,40.0587,40.0932,40.0501,40.0846,7601.0
2016-06-16 15:30:00,46.55,46.59,46.55,46.58,9404.0,40.0846,40.119,40.0846,40.1104,9404.0
2016-06-16 15:35:00,46.58,46.58,46.52,46.55,16982.0,40.1104,40.1104,40.0587,40.0846,16982.0
2016-06-16 15:40:00,46.56,46.58,46.54,46.58,15724.0,40.0932,40.1104,40.076,40.1104,15724.0
2016-06-16 15:45:00,46.58,46.6,46.55,46.59,30136.0,40.1104,40.1276,40.0846,40.119,30136.0
2016-06-16 15:50:00,46.58,46.59,46.55,46.57,28473.0,40.1104,40.119,40.0846,40.1018,28473.0
2016-06-16 15:55:00,46.57,46.61,46.55,46.6,52625.0,40.1018,40.1362,40.0846,40.1276,52625.0
2016-06-17 09:30:00,46.67,46.67,46.27,46.27,99502.0,40.1879,40.1879,39.8435,39.8435,99502.0
2016-06-17 09:35:00,46.34,46.45,46.32,46.33,6862.0,39.9037,39.9985,39.8865,39.8951,6862.0
2016-06-17 09:40:00,46.37,46.49,46.36,46.43,13511.0,39.9296,40.0329,39.921,39.9812,13511.0
2016-06-17 09:45:00,46.42,46.45,46.28,46.3,19912.0,39.9726,39.9985,39.8521,39.8693,19912.0
2016-06-17 09:50:00,46.31,46.47,46.3,46.41,7758.0,39.8779,40.0157,39.8693,39.964,7758.0
2016-06-17 09:55:00,46.41,46.43,46.37,46.41,3800.0,39.964,39.9812,39.9296,39.964,3800.0
2016-06-17 10:00:00,46.4,46.4,46.31,46.36,7646.0,39.9554,39.9554,39.8779,39.921,7646.0
2016-06-17 10:05:00,46.35,46.37,46.33,46.37,4454.0,39.9123,39.9296,39.8951,39.9296,4454.0
2016-06-17 10:10:00,46.36,46.4,46.36,46.39,3101.0,39.921,39.9554,39.921,39.9468,3101.0
2016-06-17 10:15:00,46.39,46.43,46.38,46.41,4337.0,39.9468,39.9812,39.9382,39.964,4337.0
2016-06-17 10:20:00,46.4,46.41,46.31,46.32,9591.0,39.9554,39.964,39.8779,39.8865,9591.0
2016-06-17 10:25:00,46.32,46.33,46.27,46.28,15941.0,39.8865,39.8951,39.8435,39.8521,15941.0
2016-06-17 10:30:00,46.26,46.28,46.2,46.24,8069.0,39.8348,39.8521,39.7832,39.8176,8069.0
2016-06-17 10:35:00,46.23,46.26,46.21,46.26,5712.0,39.809,39.8348,39.7918,39.8348,5712.0
2016-06-17 10:40:00,46.26,46.3,46.25,46.28,4419.0,39.8348,39.8693,39.8262,39.8521,4419.0
2016-06-17 10:45:00,46.29,46.3,46.29,46.3,6623.0,39.8607,39.8693,39.8607,39.8693,6623.0
2016-06-17 10:50:00,46.29,46.29,46.24,46.24,5709.0,39.8607,39.8607,39.8176,39.8176,5709.0
2016-06-17 10:55:00,46.25,46.28,46.24,46.26,5896.0,39.8262,39.8521,39.8176,39.8348,5896.0
2016-06-17 11:00:00,46.25,46.25,46.16,46.18,7416.0,39.8262,39.8262,39.7487,39.766,7416.0
2016-06-17 11:05:00,46.18,46.21,46.18,46.2,5312.0,39.766,39.7918,39.766,39.7832,5312.0
2016-06-17 11:10:00,46.19,46.22,46.16,46.19,18163.0,39.7746,39.8004,39.7487,39.7746,18163.0
2016-06-17 11:15:00,46.2,46.2,46.15,46.18,20517.0,39.7832,39.7832,39.7401,39.766,20517.0
2016-06-17 11:20:00,46.17,46.23,46.17,46.19,12992.0,39.7573,39.809,39.7573,39.7746,12992.0
2016-06-17 11:25:00,46.18,46.21,46.16,46.16,7290.0,39.766,39.7918,39.7487,39.7487,7290.0
2016-06-17 11:30:00,46.16,46.17,46.13,46.15,9084.0,39.7487,39.7573,39.7229,39.7401,9084.0
2016-06-17 11:35:00,46.14,46.19,46.13,46.19,8541.0,39.7315,39.7746,39.7229,39.7746,8541.0
2016-06-17 11:40:00,46.19,46.22,46.19,46.21,7742.0,39.7746,39.8004,39.7746,39.7918,7742.0
2016-06-17 11:45:00,46.2,46.21,46.18,46.19,2964.0,39.7832,39.7918,39.766,39.7746,2964.0
2016-06-17 11:50:00,46.2,46.21,46.17,46.18,9361.0,39.7832,39.7918,39.7573,39.766,9361.0
2016-06-17 11:55:00,46.18,46.21,46.17,46.21,10074.0,39.766,39.7918,39.7573,39.7918,10074.0
2016-06-17 12:00:00,46.22,46.27,46.22,46.27,6504.0,39.8004,39.8435,39.8004,39.8435,6504.0
2016-06-17 12:05:00,46.29,46.35,46.28,46.34,12549.0,39.8607,39.9123,39.8521,39.9037,12549.0
2016-06-17 12:10:00,46.34,46.36,46.33,46.34,8900.0,39.9037,39.921,39.8951,39.9037,8900.0
2016-06-17 12:15:00,46.34,46.36,46.32,46.33,7020.0,39.9037,39.921,39.8865,39.8951,7020.0
2016-06-17 12:20:00,46.33,46.34,46.29,46.3,5772.0,39.8951,39.9037,39.8607,39.8693,5772.0
2016-06-17 12:25:00,46.29,46.34,46.29,46.34,5704.0,39.8607,39.9037,39.8607,39.9037,5704.0
2016-06-17 12:30:00,46.34,46.35,46.28,46.3,5305.0,39.9037,39.9123,39.8521,39.8693,5305.0
2016-06-17 12:35:00,46.3,46.34,46.3,46.31,1700.0,39.8693,39.9037,39.8693,39.8779,1700.0
2016-06-17 12:40:00,46.32,46.35,46.32,46.33,2015.0,39.8865,39.9123,39.8865,39.8951,2015.0
2016-06-17 12:45:00,46.34,46.36,46.32,46.32,5480.0,39.9037,39.921,39.8865,39.8865,5480.0
2016-06-17 12:50:00,46.33,46.35,46.33,46.34,7951.0,39.8951,39.9123,39.8951,39.9037,7951.0
2016-06-17 12:55:00,46.35,46.36,46.34,46.36,5179.0,39.9123,39.921,39.9037,39.921,5179.0
2016-06-17 13:00:00,46.36,46.37,46.32,46.34,5487.0,39.921,39.9296,39.8865,39.9037,5487.0
2016-06-17 13:05:00,46.34,46.41,46.33,46.41,6370.0,39.9037,39.964,39.8951,39.964,6370.0
2016-06-17 13:10:00,46.4,46.41,46.38,46.41,9733.0,39.9554,39.964,39.9382,39.964,9733.0
2016-06-17 13:15:00,46.41,46.42,46.39,46.42,5541.0,39.964,39.9726,39.9468,39.9726,5541.0
2016-06-17 13:20:00,46.43,46.44,46.41,46.42,5606.0,39.9812,39.9898,39.964,39.9726,5606.0
2016-06-17 13:25:00,46.42,46.44,46.41,46.41,4046.0,39.9726,39.9898,39.964,39.964,4046.0
2016-06-17 13:30:00,46.41,46.42,46.4,46.4,11633.0,39.964,39.9726,39.9554,39.9554,11633.0
2016-06-17 13:35:00,46.39,46.4,46.38,46.39,4565.0,39.9468,39.9554,39.9382,39.9468,4565.0
2016-06-17 13:40:00,46.4,46.44,46.4,46.41,5590.0,39.9554,39.9898,39.9554,39.964,5590.0
2016-06-17 13:45:00,46.41,46.43,46.4,46.42,4032.0,39.964,39.9812,39.9554,39.9726,4032.0
2016-06-17 13:50:00,46.43,46.45,46.41,46.41,6141.0,39.9812,39.9985,39.964,39.964,6141.0
2016-06-17 13:55:00,46.4,46.43,46.39,46.4,5521.0,39.9554,39.9812,39.9468,39.9554,5521.0
2016-06-17 14:00:00,46.39,46.4,46.37,46.38,4349.0,39.9468,39.9554,39.9296,39.9382,4349.0
2016-06-17 14:05:00,46.37,46.38,46.34,46.35,6751.0,39.9296,39.9382,39.9037,39.9123,6751.0
2016-06-17 14:10:00,46.36,46.4,46.36,46.39,6968.0,39.921,39.9554,39.921,39.9468,6968.0
2016-06-17 14:15:00,46.39,46.41,46.38,46.38,5349.0,39.9468,39.964,39.9382,39.9382,5349.0
2016-06-17 14:20:00,46.39,46.43,46.37,46.42,9506.0,39.9468,39.9812,39.9296,39.9726,9506.0
2016-06-17 14:25:00,46.42,46.45,46.4,46.45,10269.0,39.9726,39.9985,39.9554,39.9985,10269.0
2016-06-17 14:30:00,46.45,46.51,46.44,46.51,13246.0,39.9985,40.0501,39.9898,40.0501,13246.0
2016-06-17 14:35:00,46.52,46.55,46.51,46.54,18215.0,40.0587,40.0846,40.0501,40.076,18215.0
2016-06-17 14:40:00,46.54,46.58,46.52,46.57,14268.0,40.076,40.1104,40.0587,40.1018,14268.0
2016-06-17 14:45:00,46.57,46.6,46.56,46.59,13754.0,40.1018,40.1276,40.0932,40.119,13754.0
2016-06-17 14:50:00,46.6,46.62,46.59,46.6,12545.0,40.1276,40.1448,40.119,40.1276,12545.0
2016-06-17 14:55:00,46.61,46.62,46.6,46.62,7182.0,40.1362,40.1448,40.1276,40.1448,7182.0
2016-06-17 15:00:00,46.62,46.62,46.59,46.6,9561.0,40.1448,40.1448,40.119,40.1276,9561.0
2016-06-17 15:05:00,46.61,46.61,46.6,46.61,7378.0,40.1362,40.1362,40.1276,40.1362,7378.0
2016-06-17 15:10:00,46.61,46.62,46.59,46.6,10286.0,40.1362,40.1448,40.119,40.1276,10286.0
2016-06-17 15:15:00,46.61,46.61,46.53,46.56,23412.0,40.1362,40.1362,40.0673,40.0932,23412.0
2016-06-17 15:20:00,46.56,46.57,46.54,46.54,6561.0,40.0932,40.1018,40.076,40.076,6561.0
2016-06-17 15:25:00,46.54,46.56,46.53,46.55,10675.0,40.076,40.0932,40.0673,40.0846,10675.0
2016-06-17 15:30:00,46.55,46.55,46.51,46.53,10574.0,40.0846,40.0846,40.0501,40.0673,10574.0
2016-06-17 15:35:00,46.53,46.55,46.5,46.52,10136.0,40.0673,40.0846,40.0415,40.0587,10136.0
2016-06-17 15:40:00,46.52,46.52,46.49,46.5,17605.0,40.0587,40.0587,40.0329,40.0415,17605.0
2016-06-17 15:45:00,46.5,46.56,46.5,46.55,31800.0,40.0415,40.0932,40.0415,40.0846,31800.0
2016-06-17 15:50:00,46.54,46.57,46.54,46.55,19357.0,40.076,40.1018,40.076,40.0846,19357.0
2016-06-17 15:55:00,46.56,46.61,46.55,46.59,115777.0,40.0932,40.1362,40.0846,40.119,115777.0
2016-06-20 09:30:00,47.0,47.23,46.93,46.93,15603.0,40.4721,40.6701,40.4118,40.4118,15603.0
2016-06-20 09:35:00,46.95,47.12,46.95,47.08,4345.0,40.429,40.5754,40.429,40.541,4345.0
2016-06-20 09:40:00,47.1,47.14,47.01,47.05,14048.0,40.5582,40.5926,40.4807,40.5151,14048.0
2016-06-20 09:45:00,47.06,47.14,47.04,47.13,22092.0,40.5237,40.5926,40.5065,40.584,22092.0
2016-06-20 09:50:00,47.13,47.18,47.12,47.15,4481.0,40.584,40.6271,40.5754,40.6012,4481.0
2016-06-20 09:55:00,47.13,47.14,47.06,47.06,6447.0,40.584,40.5926,40.5237,40.5237,6447.0
2016-06-20 10:00:00,47.07,47.15,47.05,47.15,10389.0,40.5323,40.6012,40.5151,40.6012,10389.0
2016-06-20 10:05:00,47.15,47.18,47.14,47.14,7527.0,40.6012,40.6271,40.5926,40.5926,7527.0
2016-06-20 10:10:00,47.15,47.16,47.07,47.07,5606.0,40.6012,40.6098,40.5323,40.5323,5606.0
2016-06-20 10:15:00,47.08,47.13,47.07,47.13,6707.0,40.541,40.584,40.5323,40.584,6707.0
2016-06-20 10:20:00,47.13,47.15,47.08,47.08,11423.0,40.584,40.6012,40.541,40.541,11423.0
2016-06-20 10:25:00,47.09,47.1,47.05,47.07,4895.0,40.5496,40.5582,40.5151,40.5323,4895.0
2016-06-20 10:30:00,47.08,47.09,47.04,47.04,8886.0,40.541,40.5496,40.5065,40.5065,8886.0
2016-06-20 10:35:00,47.04,47.05,46.98,47.0,8408.0,40.5065,40.5151,40.4548,40.4721,8408.0
2016-06-20 10:40:00,47.01,47.07,47.01,47.06,6680.0,40.4807,40.5323,40.4807,40.5237,6680.0
2016-06-20 10:45:00,47.08,47.09,47.05,47.05,5663.0,40.541,40.5496,40.5151,40.5151,5663.0
2016-06-20 10:50:00,47.05,47.09,47.04,47.09,4959.0,40.5151,40.5496,40.5065,40.5496,4959.0
2016-06-20 10:55:00,47.09,47.1,47.07,47.08,8934.0,40.5496,40.5582,40.5323,40.541,8934.0
2016-06-20 11:00:00,47.08,47.14,47.08,47.13,13740.0,40.541,40.5926,40.541,40.584,13740.0
2016-06-20 11:05:00,47.14,47.19,47.13,47.16,12445.0,40.5926,40.6357,40.584,40.6098,12445.0
2016-06-20 11:10:00,47.17,47.17,47.12,47.14,8035.0,40.6184,40.6184,40.5754,40.5926,8035.0
2016-06-20 11:15:00,47.13,47.15,47.12,47.15,16389.0,40.584,40.6012,40.5754,40.6012,16389.0
2016-06-20 11:20:00,47.15,47.16,47.09,47.09,13907.0,40.6012,40.6098,40.5496,40.5496,13907.0
2016-06-20 11:25:00,47.1,47.12,47.07,47.07,3393.0,40.5582,40.5754,40.5323,40.5323,3393.0
2016-06-20 11:30:00,47.08,47.08,47.06,47.07,3185.0,40.541,40.541,40.5237,40.5323,3185.0
2016-06-20 11:35:00,47.08,47.09,47.07,47.08,4052.0,40.541,40.5496,40.5323,40.541,4052.0
2016-06-20 11:40:00,47.08,47.1,47.07,47.08,2770.0,40.541,40.5582,40.5323,40.541,2770.0
2016-06-20 11:45:00,47.07,47.07,47.01,47.03,4810.0,40.5323,40.5323,40.4807,40.4979,4810.0
2016-06-20 11:50:00,47.03,47.08,47.02,47.06,13811.0,40.4979,40.541,40.4893,40.5237,13811.0
2016-06-20 11:55:00,47.06,47.12,47.03,47.12,8626.0,40.5237,40.5754,40.4979,40.5754,8626.0
2016-06-20 12:00:00,47.12,47.13,47.1,47.1,8671.0,40.5754,40.584,40.5582,40.5582,8671.0
2016-06-20 12:05:00,47.1,47.12,47.09,47.12,2905.0,40.5582,40.5754,40.5496,40.5754,2905.0
2016-06-20 12:10:00,47.12,47.12,47.06,47.07,5878.0,40.5754,40.5754,40.5237,40.5323,5878.0
2016-06-20 12:15:00,47.06,47.09,47.05,47.08,5206.0,40.5237,40.5496,40.5151,40.541,5206.0
2016-06-20 12:20:00,47.08,47.1,47.07,47.08,4548.0,40.541,40.5582,40.5323,40.541,4548.0
2016-06-20 12:25:00,47.07,47.09,47.03,47.06,11621.0,40.5323,40.5496,40.4979,40.5237,11621.0
2016-06-20 12:30:00,47.05,47.07,47.05,47.07,17421.0,40.5151,40.5323,40.5151,40.5323,17421.0
2016-06-20 12:35:00,47.06,47.09,47.06,47.08,1200.0,40.5237,40.5496,40.5237,40.541,1200.0
2016-06-20 12:40:00,47.07,47.1,47.06,47.09,4241.0,40.5323,40.5582,40.5237,40.5496,4241.0
2016-06-20 12:45:00,47.08,47.12,47.07,47.1,12248.0,40.541,40.5754,40.5323,40.5582,12248.0
2016-06-20 12:50:00,47.11,47.13,47.11,47.12,8318.0,40.5668,40.584,40.5668,40.5754,8318.0
2016-06-20 12:55:00,47.11,47.13,47.09,47.12,11926.0,40.5668,40.584,40.5496,40.5754,11926.0
2016-06-20 13:00:00,47.12,47.16,47.1,47.15,59050.0,40.5754,40.6098,40.5582,40.6012,59050.0
2016-06-20 13:05:00,47.15,47.15,47.11,47.12,10947.0,40.6012,40.6012,40.5668,40.5754,10947.0
2016-06-20 13:10:00,47.12,47.15,47.08,47.09,24390.0,40.5754,40.6012,40.541,40.5496,24390.0
2016-06-20 13:15:00,47.08,47.14,47.07,47.13,41688.0,40.541,40.5926,40.5323,40.584,41688.0
2016-06-20 13:20:00,47.12,47.12,47.08,47.1,14797.0,40.5754,40.5754,40.541,40.5582,14797.0
2016-06-20 13:25:00,47.09,47.09,47.01,47.01,4474.0,40.5496,40.5496,40.4807,40.4807,4474.0
2016-06-20 13:30:00,47.0,47.01,46.99,46.99,5988.0,40.4721,40.4807,40.4635,40.4635,5988.0
2016-06-20 13:35:00,46.99,47.0,46.97,46.99,4249.0,40.4635,40.4721,40.4462,40.4635,4249.0
2016-06-20 13:40:00,46.99,47.01,46.98,47.01,4302.0,40.4635,40.4807,40.4548,40.4807,4302.0
2016-06-20 13:45:00,47.01,47.02,46.99,47.01,2274.0,40.4807,40.4893,40.4635,40.4807,2274.0
2016-06-20 13:50:00,47.0,47.04,47.0,47.04,3272.0,40.4721,40.5065,40.4721,40.5065,3272.0
2016-06-20 13:55:00,47.04,47.06,47.04,47.04,16301.0,40.5065,40.5237,40.5065,40.5065,16301.0
2016-06-20 14:00:00,47.04,47.06,47.02,47.02,6402.0,40.5065,40.5237,40.4893,40.4893,6402.0
2016-06-20 14:05:00,47.02,47.04,47.01,47.03,4739.0,40.4893,40.5065,40.4807,40.4979,4739.0
2016-06-20 14:10:00,47.03,47.05,47.02,47.03,7453.0,40.4979,40.5151,40.4893,40.4979,7453.0
2016-06-20 14:15:00,47.02,47.04,46.99,47.02,7047.0,40.4893,40.5065,40.4635,40.4893,7047.0
2016-06-20 14:20:00,47.03,47.06,47.03,47.04,5612.0,40.4979,40.5237,40.4979,40.5065,5612.0
2016-06-20 14:25:00,47.04,47.04,47.0,47.01,5313.0,40.5065,40.5065,40.4721,40.4807,5313.0
2016-06-20 14:30:00,47.0,47.0,46.98,47.0,5897.0,40.4721,40.4721,40.4548,40.4721,5897.0
2016-06-20 14:35:00,47.01,47.02,46.97,46.98,11340.0,40.4807,40.4893,40.4462,40.4548,11340.0
2016-06-20 14:40:00,46.98,47.01,46.97,47.0,6678.0,40.4548,40.4807,40.4462,40.4721,6678.0
2016-06-20 14:45:00,47.0,47.03,46.99,47.02,4444.0,40.4721,40.4979,40.4635,40.4893,4444.0
2016-06-20 14:50:00,47.03,47.05,47.02,47.04,4990.0,40.4979,40.5151,40.4893,40.5065,4990.0
2016-06-20 14:55:00,47.03,47.05,47.01,47.05,6095.0,40.4979,40.5151,40.4807,40.5151,6095.0
2016-06-20 15:00:00,47.05,47.05,47.0,47.02,13716.0,40.5151,40.5151,40.4721,40.4893,13716.0
2016-06-20 15:05:00,47.02,47.02,46.97,46.98,9399.0,40.4893,40.4893,40.4462,40.4548,9399.0
2016-06-20 15:10:00,46.97,46.97,46.95,46.97,11880.0,40.4462,40.4462,40.429,40.4462,11880.0
2016-06-20 15:15:00,46.97,46.97,46.9,46.91,8643.0,40.4462,40.4462,40.386,40.3946,8643.0
2016-06-20 15:20:00,46.91,46.91,46.88,46.9,8369.0,40.3946,40.3946,40.3687,40.386,8369.0
2016-06-20 15:25:00,46.89,46.89,46.86,46.87,6312.0,40.3773,40.3773,40.3515,40.3601,6312.0
2016-06-20 15:30:00,46.87,46.88,46.84,46.86,25438.0,40.3601,40.3687,40.3343,40.3515,25438.0
2016-06-20 15:35:00,46.86,46.89,46.85,46.88,9911.0,40.3515,40.3773,40.3429,40.3687,9911.0
2016-06-20 15:40:00,46.87,46.9,46.86,46.9,9660.0,40.3601,40.386,40.3515,40.386,9660.0
2016-06-20 15:45:00,46.9,46.9,46.81,46.82,19852.0,40.386,40.386,40.3085,40.3171,19852.0
2016-06-20 15:50:00,46.82,46.82,46.78,46.78,32438.0,40.3171,40.3171,40.2826,40.2826,32438.0
2016-06-20 15:55:00,46.78,46.82,46.77,46.81,46312.0,40.2826,40.3171,40.274,40.3085,46312.0
2016-06-21 09:30:00,46.85,46.94,46.85,46.89,10000.0,40.3429,40.4204,40.3429,40.3773,10000.0
2016-06-21 09:35:00,46.89,46.9,46.83,46.86,4649.0,40.3773,40.386,40.3257,40.3515,4649.0
2016-06-21 09:40:00,46.86,46.86,46.82,46.85,3634.0,40.3515,40.3515,40.3171,40.3429,3634.0
2016-06-21 09:45:00,46.83,46.91,46.82,46.88,8427.0,40.3257,40.3946,40.3171,40.3687,8427.0
2016-06-21 09:50:00,46.88,46.89,46.84,46.87,7985.0,40.3687,40.3773,40.3343,40.3601,7985.0
2016-06-21 09:55:00,46.89,46.89,46.85,46.89,9594.0,40.3773,40.3773,40.3429,40.3773,9594.0
2016-06-21 10:00:00,46.88,46.9,46.87,46.87,13492.0,40.3687,40.386,40.3601,40.3601,13492.0
2016-06-21 10:05:00,46.86,46.91,46.86,46.88,22606.0,40.3515,40.3946,40.3515,40.3687,22606.0
2016-06-21 10:10:00,46.89,47.02,46.89,47.01,10388.0,40.3773,40.4893,40.3773,40.4807,10388.0
2016-06-21 10:15:00,47.02,47.06,47.01,47.04,6775.0,40.4893,40.5237,40.4807,40.5065,6775.0
2016-06-21 10:20:00,47.04,47.04,46.94,46.94,3996.0,40.5065,40.5065,40.4204,40.4204,3996.0
2016-06-21 10:25:00,46.96,47.02,46.96,46.99,7686.0,40.4376,40.4893,40.4376,40.4635,7686.0
2016-06-21 10:30:00,46.99,47.03,46.97,47.0,7536.0,40.4635,40.4979,40.4462,40.4721,7536.0
2016-06-21 10:35:00,46.99,47.0,46.96,46.96,2100.0,40.4635,40.4721,40.4376,40.4376,2100.0
2016-06-21 10:40:00,46.96,46.99,46.94,46.99,4539.0,40.4376,40.4635,40.4204,40.4635,4539.0
2016-06-21 10:45:00,46.99,47.01,46.96,46.99,4206.0,40.4635,40.4807,40.4376,40.4635,4206.0
2016-06-21 10:50:00,46.99,47.0,46.95,46.96,25360.0,40.4635,40.4721,40.429,40.4376,25360.0
2016-06-21 10:55:00,46.95,46.95,46.89,46.91,10045.0,40.429,40.429,40.3773,40.3946,10045.0
2016-06-21 11:00:00,46.89,46.96,46.89,46.94,11943.0,40.3773,40.4376,40.3773,40.4204,11943.0
2016-06-21 11:05:00,46.95,46.96,46.89,46.92,6278.0,40.429,40.4376,40.3773,40.4032,6278.0
2016-06-21 11:10:00,46.91,46.94,46.89,46.94,6796.0,40.3946,40.4204,40.3773,40.4204,6796.0
2016-06-21 11:15:00,46.94,46.96,46.89,46.89,31586.0,40.4204,40.4376,40.3773,40.3773,31586.0
2016-06-21 11:20:00,46.89,46.91,46.81,46.81,49681.0,40.3773,40.3946,40.3085,40.3085,49681.0
2016-06-21 11:25:00,46.82,46.91,46.82,46.88,19740.0,40.3171,40.3946,40.3171,40.3687,19740.0
2016-06-21 11:30:00,46.88,46.9,46.82,46.84,14442.0,40.3687,40.386,40.3171,40.3343,14442.0
2016-06-21 11:35:00,46.84,46.85,46.82,46.83,6113.0,40.3343,40.3429,40.3171,40.3257,6113.0
2016-06-21 11:40:00,46.84,46.86,46.82,46.85,7014.0,40.3343,40.3515,40.3171,40.3429,7014.0
2016-06-21 11:45:00,46.84,46.84,46.79,46.8,11252.0,40.3343,40.3343,40.2912,40.2998,11252.0
2016-06-21 11:50:00,46.8,46.8,46.76,46.77,10009.0,40.2998,40.2998,40.2654,40.274,10009.0
2016-06-21 11:55:00,46.78,46.82,46.76,46.81,13871.0,40.2826,40.3171,40.2654,40.3085,13871.0
2016-06-21 12:00:00,46.82,46.83,46.79,46.79,6186.0,40.3171,40.3257,40.2912,40.2912,6186.0
2016-06-21 12:05:00,46.79,46.8,46.77,46.8,9564.0,40.2912,40.2998,40.274,40.2998,9564.0
2016-06-21 12:10:00,46.8,46.81,46.77,46.79,15314.0,40.2998,40.3085,40.274,40.2912,15314.0
2016-06-21 12:15:00,46.79,46.83,46.79,46.81,18609.0,40.2912,40.3257,40.2912,40.3085,18609.0
2016-06-21 12:20:00,46.82,46.85,46.81,46.83,8797.0,40.3171,40.3429,40.3085,40.3257,8797.0
2016-06-21 12:25:00,46.84,46.86,46.83,46.84,5163.0,40.3343,40.3515,40.3257,40.3343,5163.0
2016-06-21 12:30:00,46.84,46.88,46.83,46.85,12217.0,40.3343,40.3687,40.3257,40.3429,12217.0
2016-06-21 12:35:00,46.86,46.88,46.85,46.87,14203.0,40.3515,40.3687,40.3429,40.3601,14203.0
2016-06-21 12:40:00,46.87,46.91,46.87,46.9,14917.0,40.3601,40.3946,40.3601,40.386,14917.0
2016-06-21 12:45:00,46.89,46.89,46.85,46.85,8422.0,40.3773,40.3773,40.3429,40.3429,8422.0
2016-06-21 12:50:00,46.85,46.85,46.82,46.84,14370.0,40.3429,40.3429,40.3171,40.3343,14370.0
2016-06-21 12:55:00,46.83,46.84,46.82,46.83,5186.0,40.3257,40.3343,40.3171,40.3257,5186.0
2016-06-21 13:00:00,46.84,46.84,46.8,46.81,6804.0,40.3343,40.3343,40.2998,40.3085,6804.0
2016-06-21 13:05:00,46.8,46.8,46.78,46.79,11562.0,40.2998,40.2998,40.2826,40.2912,11562.0
2016-06-21 13:10:00,46.79,46.79,46.74,46.76,25923.0,40.2912,40.2912,40.2482,40.2654,25923.0
2016-06-21 13:15:00,46.76,46.79,46.76,46.78,6699.0,40.2654,40.2912,40.2654,40.2826,6699.0
2016-06-21 13:20:00,46.79,46.8,46.76,46.76,11359.0,40.2912,40.2998,40.2654,40.2654,11359.0
2016-06-21 13:25:00,46.77,46.78,46.76,46.78,3189.0,40.274,40.2826,40.2654,40.2826,3189.0
2016-06-21 13:30:00,46.77,46.79,46.77,46.77,9618.0,40.274,40.2912,40.274,40.274,9618.0
2016-06-21 13:35:00,46.77,46.77,46.71,46.72,13698.0,40.274,40.274,40.2223,40.231,13698.0
2016-06-21 13:40:00,46.71,46.73,46.7,46.71,28130.0,40.2223,40.2396,40.2137,40.2223,28130.0
2016-06-21 13:45:00,46.72,46.73,46.7,46.7,7770.0,40.231,40.2396,40.2137,40.2137,7770.0
2016-06-21 13:50:00,46.71,46.71,46.67,46.68,10031.0,40.2223,40.2223,40.1879,40.1965,10031.0
2016-06-21 13:55:00,46.68,46.73,46.68,46.71,15195.0,40.1965,40.2396,40.1965,40.2223,15195.0
2016-06-21 14:00:00,46.72,46.73,46.71,46.72,7849.0,40.231,40.2396,40.2223,40.231,7849.0
2016-06-21 14:05:00,46.72,46.77,46.72,46.77,11860.0,40.231,40.274,40.231,40.274,11860.0
2016-06-21 14:10:00,46.77,46.82,46.76,46.8,11247.0,40.274,40.3171,40.2654,40.2998,11247.0
2016-06-21 14:15:00,46.8,46.83,46.79,46.82,10694.0,40.2998,40.3257,40.2912,40.3171,10694.0
2016-06-21 14:20:00,46.83,46.86,46.82,46.84,9542.0,40.3257,40.3515,40.3171,40.3343,9542.0
2016-06-21 14:25:00,46.85,46.87,46.81,46.82,14911.0,40.3429,40.3601,40.3085,40.3171,14911.0
2016-06-21 14:30:00,46.82,46.83,46.79,46.82,8645.0,40.3171,40.3257,40.2912,40.3171,8645.0
2016-06-21 14:35:00,46.82,46.86,46.82,46.83,20056.0,40.3171,40.3515,40.3171,40.3257,20056.0
2016-06-21 14:40:00,46.83,46.85,46.8,46.8,18926.0,40.3257,40.3429,40.2998,40.2998,18926.0
2016-06-21 14:45:00,46.81,46.84,46.79,46.81,9880.0,40.3085,40.3343,40.2912,40.3085,9880.0
2016-06-21 14:50:00,46.8,46.81,46.79,46.8,7816.0,40.2998,40.3085,40.2912,40.2998,7816.0
2016-06-21 14:55:00,46.8,46.81,46.77,46.77,6118.0,40.2998,40.3085,40.274,40.274,6118.0
2016-06-21 15:00:00,46.78,46.79,46.75,46.75,13971.0,40.2826,40.2912,40.2568,40.2568,13971.0
2016-06-21 15:05:00,46.74,46.8,46.74,46.79,7326.0,40.2482,40.2998,40.2482,40.2912,7326.0
2016-06-21 15:10:00,46.8,46.8,46.76,46.8,11766.0,40.2998,40.2998,40.2654,40.2998,11766.0
2016-06-21 15:15:00,46.79,46.83,46.79,46.8,20653.0,40.2912,40.3257,40.2912,40.2998,20653.0
2016-06-21 15:20:00,46.82,46.82,46.78,46.8,12869.0,40.3171,40.3171,40.2826,40.2998,12869.0
2016-06-21 15:25:00,46.8,46.83,46.79,46.82,13640.0,40.2998,40.3257,40.2912,40.3171,13640.0
2016-06-21 15:30:00,46.82,46.82,46.77,46.78,20245.0,40.3171,40.3171,40.274,40.2826,20245.0
2016-06-21 15:35:00,46.78,46.81,46.77,46.8,19869.0,40.2826,40.3085,40.274,40.2998,19869.0
2016-06-21 15:40:00,46.8,46.8,46.75,46.79,25143.0,40.2998,40.2998,40.2568,40.2912,25143.0
2016-06-21 15:45:00,46.78,46.84,46.78,46.79,35671.0,40.2826,40.3343,40.2826,40.2912,35671.0
2016-06-21 15:50:00,46.8,46.82,46.78,46.8,48640.0,40.2998,40.3171,40.2826,40.2998,48640.0
2016-06-21 15:55:00,46.79,46.82,46.77,46.78,77056.0,40.2912,40.3171,40.274,40.2826,77056.0
2016-06-22 09:30:00,46.9,47.06,46.89,46.99,23671.0,40.386,40.5237,40.3773,40.4635,23671.0
2016-06-22 09:35:00,47.03,47.07,46.98,47.0,11714.0,40.4979,40.5323,40.4548,40.4721,11714.0
2016-06-22 09:40:00,47.01,47.08,46.97,46.99,9300.0,40.4807,40.541,40.4462,40.4635,9300.0
2016-06-22 09:45:00,46.99,46.99,46.92,46.93,7550.0,40.4635,40.4635,40.4032,40.4118,7550.0
2016-06-22 09:50:00,46.92,46.98,46.91,46.97,5866.0,40.4032,40.4548,40.3946,40.4462,5866.0
2016-06-22 09:55:00,46.96,47.05,46.96,47.03,8430.0,40.4376,40.5151,40.4376,40.4979,8430.0
2016-06-22 10:00:00,47.03,47.03,46.97,46.98,6073.0,40.4979,40.4979,40.4462,40.4548,6073.0
2016-06-22 10:05:00,46.99,47.07,46.98,47.05,7206.0,40.4635,40.5323,40.4548,40.5151,7206.0
2016-06-22 10:10:00,47.05,47.07,47.02,47.07,6954.0,40.5151,40.5323,40.4893,40.5323,6954.0
2016-06-22 10:15:00,47.07,47.09,47.05,47.05,6065.0,40.5323,40.5496,40.5151,40.5151,6065.0
2016-06-22 10:20:00,47.04,47.04,47.0,47.02,11000.0,40.5065,40.5065,40.4721,40.4893,11000.0
2016-06-22 10:25:00,47.02,47.06,47.0,47.04,9875.0,40.4893,40.5237,40.4721,40.5065,9875.0
2016-06-22 10:30:00,47.04,47.04,46.98,47.03,7055.0,40.5065,40.5065,40.4548,40.4979,7055.0
2016-06-22 10:35:00,47.03,47.08,47.02,47.05,5920.0,40.4979,40.541,40.4893,40.5151,5920.0
2016-06-22 10:40:00,47.04,47.06,47.01,47.02,4976.0,40.5065,40.5237,40.4807,40.4893,4976.0
2016-06-22 10:45:00,47.01,47.02,47.0,47.01,3303.0,40.4807,40.4893,40.4721,40.4807,3303.0
2016-06-22 10:50:00,47.01,47.03,47.01,47.02,2563.0,40.4807,40.4979,40.4807,40.4893,2563.0
2016-06-22 10:55:00,47.02,47.04,47.0,47.01,4530.0,40.4893,40.5065,40.4721,40.4807,4530.0
2016-06-22 11:00:00,47.0,47.04,47.0,47.03,6224.0,40.4721,40.5065,40.4721,40.4979,6224.0
2016-06-22 11:05:00,47.03,47.05,47.01,47.02,7246.0,40.4979,40.5151,40.4807,40.4893,7246.0
2016-06-22 11:10:00,47.01,47.03,47.0,47.03,3701.0,40.4807,40.4979,40.4721,40.4979,3701.0
2016-06-22 11:15:00,47.02,47.03,47.0,47.0,4100.0,40.4893,40.4979,40.4721,40.4721,4100.0
2016-06-22 11:20:00,47.0,47.01,46.96,46.99,11274.0,40.4721,40.4807,40.4376,40.4635,11274.0
2016-06-22 11:25:00,46.99,47.03,46.99,47.03,1505.0,40.4635,40.4979,40.4635,40.4979,1505.0
2016-06-22 11:30:00,47.02,47.02,46.91,46.92,11173.0,40.4893,40.4893,40.3946,40.4032,11173.0
2016-06-22 11:35:00,46.93,46.96,46.93,46.96,4851.0,40.4118,40.4376,40.4118,40.4376,4851.0
2016-06-22 11:40:00,46.96,46.98,46.94,46.98,6700.0,40.4376,40.4548,40.4204,40.4548,6700.0
2016-06-22 11:45:00,46.97,47.02,46.95,47.0,5623.0,40.4462,40.4893,40.429,40.4721,5623.0
2016-06-22 11:50:00,47.0,47.02,46.98,47.0,2204.0,40.4721,40.4893,40.4548,40.4721,2204.0
2016-06-22 11:55:00,47.0,47.01,46.98,47.01,5025.0,40.4721,40.4807,40.4548,40.4807,5025.0
2016-06-22 12:00:00,47.01,47.02,46.99,46.99,2393.0,40.4807,40.4893,40.4635,40.4635,2393.0
2016-06-22 12:05:00,46.99,47.02,46.97,46.99,5492.0,40.4635,40.4893,40.4462,40.4635,5492.0
2016-06-22 12:10:00,47.0,47.04,47.0,47.03,2680.0,40.4721,40.5065,40.4721,40.4979,2680.0
2016-06-22 12:15:00,47.03,47.04,47.01,47.03,5724.0,40.4979,40.5065,40.4807,40.4979,5724.0
2016-06-22 12:20:00,47.02,47.02,46.96,46.96,5947.0,40.4893,40.4893,40.4376,40.4376,5947.0
2016-06-22 12:25:00,46.96,46.97,46.94,46.94,1800.0,40.4376,40.4462,40.4204,40.4204,1800.0
2016-06-22 12:30:00,46.94,46.97,46.94,46.97,1694.0,40.4204,40.4462,40.4204,40.4462,1694.0
2016-06-22 12:35:00,46.97,46.99,46.96,46.98,2596.0,40.4462,40.4635,40.4376,40.4548,2596.0
2016-06-22 12:40:00,46.98,47.0,46.98,47.0,2500.0,40.4548,40.4721,40.4548,40.4721,2500.0
2016-06-22 12:45:00,46.99,46.99,46.96,46.97,6308.0,40.4635,40.4635,40.4376,40.4462,6308.0
2016-06-22 12:50:00,46.98,47.0,46.98,47.0,2765.0,40.4548,40.4721,40.4548,40.4721,2765.0
2016-06-22 12:55:00,46.99,47.05,46.99,47.03,4867.0,40.4635,40.5151,40.4635,40.4979,4867.0
2016-06-22 13:00:00,47.03,47.05,46.99,47.0,9527.0,40.4979,40.5151,40.4635,40.4721,9527.0
2016-06-22 13:05:00,47.0,47.01,46.94,46.94,4536.0,40.4721,40.4807,40.4204,40.4204,4536.0
2016-06-22 13:10:00,46.93,46.93,46.89,46.91,9454.0,40.4118,40.4118,40.3773,40.3946,9454.0
2016-06-22 13:15:00,46.92,46.92,46.87,46.9,34092.0,40.4032,40.4032,40.3601,40.386,34092.0
2016-06-22 13:20:00,46.89,46.89,46.86,46.88,9514.0,40.3773,40.3773,40.3515,40.3687,9514.0
2016-06-22 13:25:00,46.88,46.97,46.88,46.97,13234.0,40.3687,40.4462,40.3687,40.4462,13234.0
2016-06-22 13:30:00,46.96,46.98,46.95,46.98,6161.0,40.4376,40.4548,40.429,40.4548,6161.0
2016-06-22 13:35:00,46.99,47.02,46.97,47.01,5076.0,40.4635,40.4893,40.4462,40.4807,5076.0
2016-06-22 13:40:00,47.02,47.03,47.0,47.02,5486.0,40.4893,40.4979,40.4721,40.4893,5486.0
2016-06-22 13:45:00,47.03,47.05,47.02,47.05,4520.0,40.4979,40.5151,40.4893,40.5151,4520.0
2016-06-22 13:50:00,47.05,47.07,47.04,47.06,5554.0,40.5151,40.5323,40.5065,40.5237,5554.0
2016-06-22 13:55:00,47.06,47.06,47.0,47.01,8458.0,40.5237,40.5237,40.4721,40.4807,8458.0
2016-06-22 14:00:00,47.0,47.0,46.96,46.98,10695.0,40.4721,40.4721,40.4376,40.4548,10695.0
2016-06-22 14:05:00,46.97,46.98,46.94,46.94,6400.0,40.4462,40.4548,40.4204,40.4204,6400.0
2016-06-22 14:10:00,46.93,46.95,46.91,46.91,12146.0,40.4118,40.429,40.3946,40.3946,12146.0
2016-06-22 14:15:00,46.92,46.93,46.9,46.9,7635.0,40.4032,40.4118,40.386,40.386,7635.0
2016-06-22 14:20:00,46.89,46.92,46.85,46.92,11261.0,40.3773,40.4032,40.3429,40.4032,11261.0
2016-06-22 14:25:00,46.91,46.94,46.91,46.91,10064.0,40.3946,40.4204,40.3946,40.3946,10064.0
2016-06-22 14:30:00,46.91,46.93,46.88,46.89,7658.0,40.3946,40.4118,40.3687,40.3773,7658.0
2016-06-22 14:35:00,46.89,46.9,46.87,46.88,8454.0,40.3773,40.386,40.3601,40.3687,8454.0
2016-06-22 14:40:00,46.88,46.91,46.87,46.87,9231.0,40.3687,40.3946,40.3601,40.3601,9231.0
2016-06-22 14:45:00,46.87,46.87,46.85,46.85,7416.0,40.3601,40.3601,40.3429,40.3429,7416.0
2016-06-22 14:50:00,46.86,46.9,46.84,46.9,10378.0,40.3515,40.386,40.3343,40.386,10378.0
2016-06-22 14:55:00,46.9,46.92,46.89,46.91,6911.0,40.386,40.4032,40.3773,40.3946,6911.0
2016-06-22 15:00:00,46.92,46.96,46.91,46.96,8358.0,40.4032,40.4376,40.3946,40.4376,8358.0
2016-06-22 15:05:00,46.96,46.96,46.87,46.88,14070.0,40.4376,40.4376,40.3601,40.3687,14070.0
2016-06-22 15:10:00,46.88,46.91,46.88,46.9,7101.0,40.3687,40.3946,40.3687,40.386,7101.0
2016-06-22 15:15:00,46.9,46.92,46.86,46.86,13230.0,40.386,40.4032,40.3515,40.3515,13230.0
2016-06-22 15:20:00,46.86,46.86,46.79,46.79,7817.0,40.3515,40.3515,40.2912,40.2912,7817.0
2016-06-22 15:25:00,46.79,46.81,46.77,46.79,11386.0,40.2912,40.3085,40.274,40.2912,11386.0
2016-06-22 15:30:00,46.79,46.81,46.78,46.8,9741.0,40.2912,40.3085,40.2826,40.2998,9741.0
2016-06-22 15:35:00,46.81,46.85,46.78,46.84,14590.0,40.3085,40.3429,40.2826,40.3343,14590.0
2016-06-22 15:40:00,46.84,46.85,46.82,46.83,14323.0,40.3343,40.3429,40.3171,40.3257,14323.0
2016-06-22 15:45:00,46.83,46.86,46.79,46.8,26251.0,40.3257,40.3515,40.2912,40.2998,26251.0
2016-06-22 15:50:00,46.8,46.83,46.77,46.82,27303.0,40.2998,40.3257,40.274,40.3171,27303.0
2016-06-22 15:55:00,46.83,46.85,46.78,46.8,49664.0,40.3257,40.3429,40.2826,40.2998,49664.0
2016-06-23 09:30:00,47.3,47.48,47.27,47.37,13334.0,40.7304,40.8854,40.7046,40.7907,13334.0
2016-06-23 09:35:00,47.37,47.39,47.31,47.36,6324.0,40.7907,40.8079,40.739,40.7821,6324.0
2016-06-23 09:40:00,47.35,47.41,47.31,47.41,5270.0,40.7734,40.8251,40.739,40.8251,5270.0
2016-06-23 09:45:00,47.42,47.44,47.38,47.4,3013.0,40.8337,40.8509,40.7993,40.8165,3013.0
2016-06-23 09:50:00,47.39,47.4,47.31,47.33,4556.0,40.8079,40.8165,40.739,40.7562,4556.0
2016-06-23 09:55:00,47.32,47.36,47.29,47.33,4740.0,40.7476,40.7821,40.7218,40.7562,4740.0
2016-06-23 10:00:00,47.34,47.37,47.29,47.37,6841.0,40.7648,40.7907,40.7218,40.7907,6841.0
2016-06-23 10:05:00,47.36,47.37,47.3,47.3,6309.0,40.7821,40.7907,40.7304,40.7304,6309.0
2016-06-23 10:10:00,47.31,47.31,47.26,47.26,1800.0,40.739,40.739,40.6959,40.6959,1800.0
2016-06-23 10:15:00,47.27,47.29,47.19,47.19,3942.0,40.7046,40.7218,40.6357,40.6357,3942.0
2016-06-23 10:20:00,47.2,47.27,47.2,47.23,5000.0,40.6443,40.7046,40.6443,40.6701,5000.0
2016-06-23 10:25:00,47.22,47.26,47.19,47.22,5800.0,40.6615,40.6959,40.6357,40.6615,5800.0
2016-06-23 10:30:00,47.19,47.19,47.15,47.15,2424.0,40.6357,40.6357,40.6012,40.6012,2424.0
2016-06-23 10:35:00,47.16,47.18,47.15,47.18,2100.0,40.6098,40.6271,40.6012,40.6271,2100.0
2016-06-23 10:40:00,47.18,47.22,47.18,47.19,4523.0,40.6271,40.6615,40.6271,40.6357,4523.0
2016-06-23 10:45:00,47.18,47.18,47.14,47.15,3100.0,40.6271,40.6271,40.5926,40.6012,3100.0
2016-06-23 10:50:00,47.16,47.16,47.13,47.13,3531.0,40.6098,40.6098,40.584,40.584,3531.0
2016-06-23 10:55:00,47.13,47.17,47.12,47.16,4637.0,40.584,40.6184,40.5754,40.6098,4637.0
2016-06-23 11:00:00,47.17,47.22,47.16,47.22,3146.0,40.6184,40.6615,40.6098,40.6615,3146.0
2016-06-23 11:05:00,47.23,47.31,47.23,47.3,18646.0,40.6701,40.739,40.6701,40.7304,18646.0
2016-06-23 11:10:00,47.29,47.34,47.29,47.34,4760.0,40.7218,40.7648,40.7218,40.7648,4760.0
2016-06-23 11:15:00,47.36,47.39,47.35,47.38,3953.0,40.7821,40.8079,40.7734,40.7993,3953.0
2016-06-23 11:20:00,47.38,47.38,47.35,47.35,5056.0,40.7993,40.7993,40.7734,40.7734,5056.0
2016-06-23 11:25:00,47.36,47.39,47.34,47.39,2211.0,40.7821,40.8079,40.7648,40.8079,2211.0
2016-06-23 11:30:00,47.4,47.4,47.37,47.39,2056.0,40.8165,40.8165,40.7907,40.8079,2056.0
2016-06-23 11:35:00,47.39,47.39,47.36,47.38,3124.0,40.8079,40.8079,40.7821,40.7993,3124.0
2016-06-23 11:40:00,47.38,47.4,47.35,47.37,8987.0,40.7993,40.8165,40.7734,40.7907,8987.0
2016-06-23 11:45:00,47.37,47.39,47.36,47.39,6941.0,40.7907,40.8079,40.7821,40.8079,6941.0
2016-06-23 11:50:00,47.39,47.45,47.38,47.44,4800.0,40.8079,40.8596,40.7993,40.8509,4800.0
2016-06-23 11:55:00,47.44,47.45,47.41,47.42,4500.0,40.8509,40.8596,40.8251,40.8337,4500.0
2016-06-23 12:00:00,47.42,47.43,47.39,47.39,3168.0,40.8337,40.8423,40.8079,40.8079,3168.0
2016-06-23 12:05:00,47.4,47.42,47.4,47.42,1688.0,40.8165,40.8337,40.8165,40.8337,1688.0
2016-06-23 12:10:00,47.43,47.45,47.42,47.42,2783.0,40.8423,40.8596,40.8337,40.8337,2783.0
2016-06-23 12:15:00,47.42,47.44,47.41,47.41,2190.0,40.8337,40.8509,40.8251,40.8251,2190.0
2016-06-23 12:20:00,47.41,47.42,47.41,47.41,1000.0,40.8251,40.8337,40.8251,40.8251,1000.0
2016-06-23 12:25:00,47.42,47.44,47.41,47.44,1785.0,40.8337,40.8509,40.8251,40.8509,1785.0
2016-06-23 12:30:00,47.44,47.44,47.42,47.42,4755.0,40.8509,40.8509,40.8337,40.8337,4755.0
2016-06-23 12:35:00,47.41,47.41,47.41,47.41,500.0,40.8251,40.8251,40.8251,40.8251,500.0
2016-06-23 12:40:00,47.41,47.41,47.37,47.4,3608.0,40.8251,40.8251,40.7907,40.8165,3608.0
2016-06-23 12:45:00,47.4,47.4,47.35,47.35,3450.0,40.8165,40.8165,40.7734,40.7734,3450.0
2016-06-23 12:50:00,47.35,47.39,47.35,47.39,5243.0,40.7734,40.8079,40.7734,40.8079,5243.0
2016-06-23 12:55:00,47.39,47.39,47.37,47.38,5677.0,40.8079,40.8079,40.7907,40.7993,5677.0
2016-06-23 13:00:00,47.38,47.4,47.38,47.38,3981.0,40.7993,40.8165,40.7993,40.7993,3981.0
2016-06-23 13:05:00,47.39,47.39,47.36,47.38,3955.0,40.8079,40.8079,40.7821,40.7993,3955.0
2016-06-23 13:10:00,47.38,47.42,47.38,47.41,2869.0,40.7993,40.8337,40.7993,40.8251,2869.0
2016-06-23 13:15:00,47.41,47.41,47.38,47.4,5691.0,40.8251,40.8251,40.7993,40.8165,5691.0
2016-06-23 13:20:00,47.4,47.41,47.38,47.41,4382.0,40.8165,40.8251,40.7993,40.8251,4382.0
2016-06-23 13:25:00,47.4,47.41,47.39,47.4,3987.0,40.8165,40.8251,40.8079,40.8165,3987.0
2016-06-23 13:30:00,47.4,47.42,47.4,47.41,5696.0,40.8165,40.8337,40.8165,40.8251,5696.0
2016-06-23 13:35:00,47.41,47.41,47.34,47.35,5792.0,40.8251,40.8251,40.7648,40.7734,5792.0
2016-06-23 13:40:00,47.35,47.35,47.31,47.32,4934.0,40.7734,40.7734,40.739,40.7476,4934.0
2016-06-23 13:45:00,47.33,47.34,47.3,47.3,8771.0,40.7562,40.7648,40.7304,40.7304,8771.0
2016-06-23 13:50:00,47.3,47.31,47.27,47.27,14808.0,40.7304,40.739,40.7046,40.7046,14808.0
2016-06-23 13:55:00,47.28,47.29,47.27,47.29,10147.0,40.7132,40.7218,40.7046,40.7218,10147.0
2016-06-23 14:00:00,47.29,47.31,47.28,47.31,8904.0,40.7218,40.739,40.7132,40.739,8904.0
2016-06-23 14:05:00,47.31,47.32,47.3,47.31,11124.0,40.739,40.7476,40.7304,40.739,11124.0
2016-06-23 14:10:00,47.32,47.35,47.31,47.35,13038.0,40.7476,40.7734,40.739,40.7734,13038.0
2016-06-23 14:15:00,47.34,47.35,47.27,47.28,17472.0,40.7648,40.7734,40.7046,40.7132,17472.0
2016-06-23 14:20:00,47.28,47.29,47.26,47.26,5961.0,40.7132,40.7218,40.6959,40.6959,5961.0
2016-06-23 14:25:00,47.27,47.3,47.26,47.29,10976.0,40.7046,40.7304,40.6959,40.7218,10976.0
2016-06-23 14:30:00,47.29,47.34,47.29,47.34,10205.0,40.7218,40.7648,40.7218,40.7648,10205.0
2016-06-23 14:35:00,47.34,47.34,47.31,47.32,8330.0,40.7648,40.7648,40.739,40.7476,8330.0
2016-06-23 14:40:00,47.32,47.33,47.3,47.32,8785.0,40.7476,40.7562,40.7304,40.7476,8785.0
2016-06-23 14:45:00,47.32,47.36,47.31,47.35,5681.0,40.7476,40.7821,40.739,40.7734,5681.0
2016-06-23 14:50:00,47.35,47.4,47.34,47.4,7884.0,40.7734,40.8165,40.7648,40.8165,7884.0
2016-06-23 14:55:00,47.4,47.41,47.39,47.4,7129.0,40.8165,40.8251,40.8079,40.8165,7129.0
2016-06-23 15:00:00,47.39,47.42,47.39,47.4,7544.0,40.8079,40.8337,40.8079,40.8165,7544.0
2016-06-23 15:05:00,47.39,47.4,47.37,47.37,2927.0,40.8079,40.8165,40.7907,40.7907,2927.0
2016-06-23 15:10:00,47.37,47.38,47.35,47.37,12769.0,40.7907,40.7993,40.7734,40.7907,12769.0
2016-06-23 15:15:00,47.37,47.38,47.35,47.35,4222.0,40.7907,40.7993,40.7734,40.7734,4222.0
2016-06-23 15:20:00,47.35,47.36,47.34,47.34,14307.0,40.7734,40.7821,40.7648,40.7648,14307.0
2016-06-23 15:25:00,47.34,47.37,47.34,47.36,8280.0,40.7648,40.7907,40.7648,40.7821,8280.0
2016-06-23 15:30:00,47.36,47.4,47.35,47.4,10343.0,40.7821,40.8165,40.7734,40.8165,10343.0
2016-06-23 15:35:00,47.41,47.41,47.39,47.4,6636.0,40.8251,40.8251,40.8079,40.8165,6636.0
2016-06-23 15:40:00,47.4,47.46,47.39,47.46,13382.0,40.8165,40.8682,40.8079,40.8682,13382.0
2016-06-23 15:45:00,47.47,47.48,47.44,47.45,19213.0,40.8768,40.8854,40.8509,40.8596,19213.0
2016-06-23 15:50:00,47.45,47.5,47.44,47.5,17722.0,40.8596,40.9026,40.8509,40.9026,17722.0
2016-06-23 15:55:00,47.5,47.55,47.5,47.54,90629.0,40.9026,40.9457,40.9026,40.9371,90629.0
2016-06-24 09:30:00,46.11,46.11,45.86,45.88,1967.0,39.7057,39.7057,39.4904,39.5076,1967.0
2016-06-24 09:35:00,45.87,46.02,45.85,46.02,4652.0,39.499,39.6282,39.4818,39.6282,4652.0
2016-06-24 09:40:00,46.05,46.25,45.9,46.19,23693.0,39.654,39.8262,39.5248,39.7746,23693.0
2016-06-24 09:45:00,46.17,46.17,45.78,46.0,13791.0,39.7573,39.7573,39.4215,39.611,13791.0
2016-06-24 09:50:00,46.03,46.08,45.94,46.08,37263.0,39.6368,39.6798,39.5593,39.6798,37263.0
2016-06-24 09:55:00,46.1,46.15,46.05,46.08,8318.0,39.6971,39.7401,39.654,39.6798,8318.0
2016-06-24 10:00:00,46.07,46.34,46.06,46.28,16548.0,39.6712,39.9037,39.6626,39.8521,16548.0
2016-06-24 10:05:00,46.28,46.3,46.19,46.3,18124.0,39.8521,39.8693,39.7746,39.8693,18124.0
2016-06-24 10:10:00,46.32,46.35,46.23,46.28,10257.0,39.8865,39.9123,39.809,39.8521,10257.0
2016-06-24 10:15:00,46.27,46.28,46.13,46.16,13128.0,39.8435,39.8521,39.7229,39.7487,13128.0
2016-06-24 10:20:00,46.14,46.17,46.07,46.09,18050.0,39.7315,39.7573,39.6712,39.6885,18050.0
2016-06-24 10:25:00,46.1,46.12,46.02,46.07,16913.0,39.6971,39.7143,39.6282,39.6712,16913.0
2016-06-24 10:30:00,46.09,46.11,45.95,45.96,33681.0,39.6885,39.7057,39.5679,39.5765,33681.0
2016-06-24 10:35:00,45.96,46.06,45.96,46.04,14879.0,39.5765,39.6626,39.5765,39.6454,14879.0
2016-06-24 10:40:00,46.06,46.06,45.96,46.01,10438.0,39.6626,39.6626,39.5765,39.6196,10438.0
2016-06-24 10:45:00,46.01,46.02,45.97,45.98,10847.0,39.6196,39.6282,39.5851,39.5937,10847.0
2016-06-24 10:50:00,45.98,46.0,45.93,45.98,38237.0,39.5937,39.611,39.5507,39.5937,38237.0
2016-06-24 10:55:00,45.98,46.01,45.88,45.88,11571.0,39.5937,39.6196,39.5076,39.5076,11571.0
2016-06-24 11:00:00,45.89,45.92,45.81,45.83,14376.0,39.5162,39.5421,39.4473,39.4646,14376.0
2016-06-24 11:05:00,45.82,45.88,45.82,45.88,10005.0,39.456,39.5076,39.456,39.5076,10005.0
2016-06-24 11:10:00,45.89,45.9,45.82,45.84,49262.0,39.5162,39.5248,39.456,39.4732,49262.0
2016-06-24 11:15:00,45.84,45.87,45.8,45.87,11177.0,39.4732,39.499,39.4387,39.499,11177.0
2016-06-24 11:20:00,45.86,45.86,45.74,45.77,15012.0,39.4904,39.4904,39.3871,39.4129,15012.0
2016-06-24 11:25:00,45.77,45.83,45.74,45.82,17369.0,39.4129,39.4646,39.3871,39.456,17369.0
2016-06-24 11:30:00,45.82,45.88,45.79,45.79,11254.0,39.456,39.5076,39.4301,39.4301,11254.0
2016-06-24 11:35:00,45.79,45.83,45.79,45.81,17481.0,39.4301,39.4646,39.4301,39.4473,17481.0
2016-06-24 11:40:00,45.81,45.83,45.79,45.81,14726.0,39.4473,39.4646,39.4301,39.4473,14726.0
2016-06-24 11:45:00,45.8,45.87,45.8,45.82,20545.0,39.4387,39.499,39.4387,39.456,20545.0
2016-06-24 11:50:00,45.83,45.83,45.77,45.78,14267.0,39.4646,39.4646,39.4129,39.4215,14267.0
2016-06-24 11:55:00,45.78,45.85,45.78,45.84,10373.0,39.4215,39.4818,39.4215,39.4732,10373.0
2016-06-24 12:00:00,45.84,45.87,45.77,45.79,8958.0,39.4732,39.499,39.4129,39.4301,8958.0
2016-06-24 12:05:00,45.79,45.81,45.74,45.75,8267.0,39.4301,39.4473,39.3871,39.3957,8267.0
2016-06-24 12:10:00,45.75,45.75,45.69,45.71,8427.0,39.3957,39.3957,39.344,39.3612,8427.0
2016-06-24 12:15:00,45.72,45.73,45.68,45.69,9243.0,39.3698,39.3785,39.3354,39.344,9243.0
2016-06-24 12:20:00,45.7,45.78,45.7,45.72,12691.0,39.3526,39.4215,39.3526,39.3698,12691.0
2016-06-24 12:25:00,45.73,45.77,45.73,45.74,10981.0,39.3785,39.4129,39.3785,39.3871,10981.0
2016-06-24 12:30:00,45.74,45.75,45.64,45.64,12728.0,39.3871,39.3957,39.301,39.301,12728.0
2016-06-24 12:35:00,45.64,45.68,45.63,45.63,7568.0,39.301,39.3354,39.2923,39.2923,7568.0
2016-06-24 12:40:00,45.63,45.63,45.55,45.56,10010.0,39.2923,39.2923,39.2235,39.2321,10010.0
2016-06-24 12:45:00,45.56,45.56,45.52,45.53,14079.0,39.2321,39.2321,39.1976,39.2062,14079.0
2016-06-24 12:50:00,45.54,45.6,45.53,45.6,9592.0,39.2148,39.2665,39.2062,39.2665,9592.0
2016-06-24 12:55:00,45.61,45.61,45.55,45.6,10885.0,39.2751,39.2751,39.2235,39.2665,10885.0
2016-06-24 13:00:00,45.59,45.67,45.59,45.64,9971.0,39.2579,39.3268,39.2579,39.301,9971.0
2016-06-24 13:05:00,45.64,45.64,45.59,45.6,6841.0,39.301,39.301,39.2579,39.2665,6841.0
2016-06-24 13:10:00,45.59,45.67,45.58,45.66,7225.0,39.2579,39.3268,39.2493,39.3182,7225.0
2016-06-24 13:15:00,45.67,45.68,45.59,45.63,7807.0,39.3268,39.3354,39.2579,39.2923,7807.0
2016-06-24 13:20:00,45.64,45.64,45.6,45.63,8495.0,39.301,39.301,39.2665,39.2923,8495.0
2016-06-24 13:25:00,45.63,45.65,45.61,45.64,13066.0,39.2923,39.3096,39.2751,39.301,13066.0
2016-06-24 13:30:00,45.64,45.74,45.64,45.71,19769.0,39.301,39.3871,39.301,39.3612,19769.0
2016-06-24 13:35:00,45.72,45.77,45.72,45.75,16203.0,39.3698,39.4129,39.3698,39.3957,16203.0
2016-06-24 13:40:00,45.75,45.75,45.71,45.73,7538.0,39.3957,39.3957,39.3612,39.3785,7538.0
2016-06-24 13:45:00,45.73,45.73,45.67,45.71,8049.0,39.3785,39.3785,39.3268,39.3612,8049.0
2016-06-24 13:50:00,45.71,45.76,45.66,45.74,13273.0,39.3612,39.4043,39.3182,39.3871,13273.0
2016-06-24 13:55:00,45.74,45.75,45.69,45.75,12943.0,39.3871,39.3957,39.344,39.3957,12943.0
2016-06-24 14:00:00,45.75,45.76,45.69,45.7,22313.0,39.3957,39.4043,39.344,39.3526,22313.0
2016-06-24 14:05:00,45.71,45.75,45.69,45.75,20651.0,39.3612,39.3957,39.344,39.3957,20651.0
2016-06-24 14:10:00,45.75,45.77,45.71,45.75,30007.0,39.3957,39.4129,39.3612,39.3957,30007.0
2016-06-24 14:15:00,45.76,45.76,45.69,45.69,18815.0,39.4043,39.4043,39.344,39.344,18815.0
2016-06-24 14:20:00,45.69,45.69,45.63,45.65,16483.0,39.344,39.344,39.2923,39.3096,16483.0
2016-06-24 14:25:00,45.65,45.68,45.63,45.64,12803.0,39.3096,39.3354,39.2923,39.301,12803.0
2016-06-24 14:30:00,45.64,45.64,45.54,45.56,14690.0,39.301,39.301,39.2148,39.2321,14690.0
2016-06-24 14:35:00,45.57,45.63,45.51,45.62,18440.0,39.2407,39.2923,39.189,39.2837,18440.0
2016-06-24 14:40:00,45.62,45.65,45.6,45.61,13874.0,39.2837,39.3096,39.2665,39.2751,13874.0
2016-06-24 14:45:00,45.6,45.63,45.54,45.63,11668.0,39.2665,39.2923,39.2148,39.2923,11668.0
2016-06-24 14:50:00,45.64,45.69,45.6,45.68,17753.0,39.301,39.344,39.2665,39.3354,17753.0
2016-06-24 14:55:00,45.68,45.69,45.62,45.64,55212.0,39.3354,39.344,39.2837,39.301,55212.0
2016-06-24 15:00:00,45.63,45.63,45.55,45.58,34771.0,39.2923,39.2923,39.2235,39.2493,34771.0
2016-06-24 15:05:00,45.58,45.58,45.54,45.55,18375.0,39.2493,39.2493,39.2148,39.2235,18375.0
2016-06-24 15:10:00,45.54,45.55,45.4,45.45,30000.0,39.2148,39.2235,39.0943,39.1373,30000.0
2016-06-24 15:15:00,45.44,45.45,45.36,45.39,41774.0,39.1287,39.1373,39.0598,39.0857,41774.0
2016-06-24 15:20:00,45.38,45.47,45.38,45.4,37904.0,39.0771,39.1546,39.0771,39.0943,37904.0
2016-06-24 15:25:00,45.4,45.45,45.39,45.41,32076.0,39.0943,39.1373,39.0857,39.1029,32076.0
2016-06-24 15:30:00,45.41,45.44,45.38,45.43,58527.0,39.1029,39.1287,39.0771,39.1201,58527.0
2016-06-24 15:35:00,45.43,45.54,45.41,45.43,66206.0,39.1201,39.2148,39.1029,39.1201,66206.0
2016-06-24 15:40:00,45.42,45.53,45.42,45.51,102134.0,39.1115,39.2062,39.1115,39.189,102134.0
2016-06-24 15:45:00,45.5,45.57,45.48,45.5,116412.0,39.1804,39.2407,39.1632,39.1804,116412.0
2016-06-24 15:50:00,45.5,45.57,45.49,45.5,126854.0,39.1804,39.2407,39.1718,39.1804,126854.0
2016-06-24 15:55:00,45.49,45.49,45.31,45.33,192894.0,39.1718,39.1718,39.0168,39.034,192894.0
2016-06-27 09:30:00,44.81,45.03,44.56,45.03,38099.0,38.5862,38.7757,38.371,38.7757,38099.0
2016-06-27 09:35:00,45.03,45.04,44.84,44.84,17983.0,38.7757,38.7843,38.6121,38.6121,17983.0
2016-06-27 09:40:00,44.88,44.94,44.82,44.9,29497.0,38.6465,38.6982,38.5948,38.6637,29497.0
2016-06-27 09:45:00,44.89,44.97,44.81,44.83,23338.0,38.6551,38.724,38.5862,38.6035,23338.0
2016-06-27 09:50:00,44.81,44.89,44.74,44.75,17410.0,38.5862,38.6551,38.526,38.5346,17410.0
2016-06-27 09:55:00,44.76,44.81,44.72,44.73,10867.0,38.5432,38.5862,38.5087,38.5173,10867.0
2016-06-27 10:00:00,44.71,44.82,44.7,44.7,17196.0,38.5001,38.5948,38.4915,38.4915,17196.0
2016-06-27 10:05:00,44.69,44.71,44.57,44.58,29577.0,38.4829,38.5001,38.3796,38.3882,29577.0
2016-06-27 10:10:00,44.58,44.59,44.51,44.55,26601.0,38.3882,38.3968,38.3279,38.3623,26601.0
2016-06-27 10:15:00,44.55,44.56,44.46,44.5,11955.0,38.3623,38.371,38.2848,38.3193,11955.0
2016-06-27 10:20:00,44.5,44.57,44.43,44.45,12724.0,38.3193,38.3796,38.259,38.2762,12724.0
2016-06-27 10:25:00,44.45,44.47,44.39,44.39,7624.0,38.2762,38.2935,38.2246,38.2246,7624.0
2016-06-27 10:30:00,44.4,44.52,44.4,44.52,9342.0,38.2332,38.3365,38.2332,38.3365,9342.0
2016-06-27 10:35:00,44.52,44.58,44.46,44.46,15604.0,38.3365,38.3882,38.2848,38.2848,15604.0
2016-06-27 10:40:00,44.48,44.55,44.43,44.49,10953.0,38.3021,38.3623,38.259,38.3107,10953.0
2016-06-27 10:45:00,44.48,44.49,44.39,44.41,12156.0,38.3021,38.3107,38.2246,38.2418,12156.0
2016-06-27 10:50:00,44.41,44.41,44.32,44.34,12286.0,38.2418,38.2418,38.1643,38.1815,12286.0
2016-06-27 10:55:00,44.34,44.37,44.25,44.28,13075.0,38.1815,38.2073,38.104,38.1298,13075.0
2016-06-27 11:00:00,44.28,44.37,44.26,44.3,19116.0,38.1298,38.2073,38.1126,38.1471,19116.0
2016-06-27 11:05:00,44.28,44.32,44.22,44.27,19219.0,38.1298,38.1643,38.0782,38.1212,19219.0
2016-06-27 11:10:00,44.26,44.28,44.2,44.2,22399.0,38.1126,38.1298,38.061,38.061,22399.0
2016-06-27 11:15:00,44.22,44.29,44.18,44.29,8623.0,38.0782,38.1385,38.0437,38.1385,8623.0
2016-06-27 11:20:00,44.29,44.31,44.21,44.24,8543.0,38.1385,38.1557,38.0696,38.0954,8543.0
2016-06-27 11:25:00,44.24,44.31,44.21,44.29,17627.0,38.0954,38.1557,38.0696,38.1385,17627.0
2016-06-27 11:30:00,44.29,44.32,44.28,44.3,87355.0,38.1385,38.1643,38.1298,38.1471,87355.0
2016-06-27 11:35:00,44.31,44.44,44.31,44.42,13816.0,38.1557,38.2676,38.1557,38.2504,13816.0
2016-06-27 11:40:00,44.42,44.46,44.41,44.44,8937.0,38.2504,38.2848,38.2418,38.2676,8937.0
2016-06-27 11:45:00,44.44,44.45,44.4,44.45,8505.0,38.2676,38.2762,38.2332,38.2762,8505.0
2016-06-27 11:50:00,44.45,44.45,44.39,44.45,10899.0,38.2762,38.2762,38.2246,38.2762,10899.0
2016-06-27 11:55:00,44.46,44.49,44.44,44.49,7696.0,38.2848,38.3107,38.2676,38.3107,7696.0
2016-06-27 12:00:00,44.47,44.49,44.44,44.47,5980.0,38.2935,38.3107,38.2676,38.2935,5980.0
2016-06-27 12:05:00,44.47,44.5,44.44,44.49,6193.0,38.2935,38.3193,38.2676,38.3107,6193.0
2016-06-27 12:10:00,44.48,44.51,44.43,44.48,12267.0,38.3021,38.3279,38.259,38.3021,12267.0
2016-06-27 12:15:00,44.47,44.57,44.47,44.54,12772.0,38.2935,38.3796,38.2935,38.3537,12772.0
2016-06-27 12:20:00,44.54,44.55,44.52,44.54,3648.0,38.3537,38.3623,38.3365,38.3537,3648.0
2016-06-27 12:25:00,44.54,44.58,44.51,44.53,10906.0,38.3537,38.3882,38.3279,38.3451,10906.0
2016-06-27 12:30:00,44.53,44.56,44.47,44.48,8568.0,38.3451,38.371,38.2935,38.3021,8568.0
2016-06-27 12:35:00,44.48,44.5,44.46,44.46,4042.0,38.3021,38.3193,38.2848,38.2848,4042.0
2016-06-27 12:40:00,44.46,44.46,44.39,44.4,6232.0,38.2848,38.2848,38.2246,38.2332,6232.0
2016-06-27 12:45:00,44.39,44.43,44.37,44.39,9210.0,38.2246,38.259,38.2073,38.2246,9210.0
2016-06-27 12:50:00,44.4,44.41,44.33,44.33,16499.0,38.2332,38.2418,38.1729,38.1729,16499.0
2016-06-27 12:55:00,44.33,44.38,44.32,44.38,22842.0,38.1729,38.216,38.1643,38.216,22842.0
2016-06-27 13:00:00,44.37,44.47,44.36,44.45,11776.0,38.2073,38.2935,38.1987,38.2762,11776.0
2016-06-27 13:05:00,44.45,44.47,44.41,44.41,6906.0,38.2762,38.2935,38.2418,38.2418,6906.0
2016-06-27 13:10:00,44.4,44.45,44.39,44.45,4672.0,38.2332,38.2762,38.2246,38.2762,4672.0
2016-06-27 13:15:00,44.46,44.5,44.46,44.48,6745.0,38.2848,38.3193,38.2848,38.3021,6745.0
2016-06-27 13:20:00,44.48,44.52,44.46,44.47,16160.0,38.3021,38.3365,38.2848,38.2935,16160.0
2016-06-27 13:25:00,44.47,44.49,44.42,44.42,11261.0,38.2935,38.3107,38.2504,38.2504,11261.0
2016-06-27 13:30:00,44.43,44.45,44.37,44.39,15014.0,38.259,38.2762,38.2073,38.2246,15014.0
2016-06-27 13:35:00,44.38,44.43,44.37,44.4,10493.0,38.216,38.259,38.2073,38.2332,10493.0
2016-06-27 13:40:00,44.39,44.4,44.35,44.37,28045.0,38.2246,38.2332,38.1901,38.2073,28045.0
2016-06-27 13:45:00,44.37,44.41,44.36,44.41,28676.0,38.2073,38.2418,38.1987,38.2418,28676.0
2016-06-27 13:50:00,44.41,44.46,44.39,44.45,29458.0,38.2418,38.2848,38.2246,38.2762,29458.0
2016-06-27 13:55:00,44.44,44.44,44.34,44.39,14318.0,38.2676,38.2676,38.1815,38.2246,14318.0
2016-06-27 14:00:00,44.39,44.41,44.35,44.38,24232.0,38.2246,38.2418,38.1901,38.216,24232.0
2016-06-27 14:05:00,44.39,44.39,44.34,44.34,13614.0,38.2246,38.2246,38.1815,38.1815,13614.0
2016-06-27 14:10:00,44.34,44.34,44.26,44.27,13843.0,38.1815,38.1815,38.1126,38.1212,13843.0
2016-06-27 14:15:00,44.27,44.29,44.25,44.27,22940.0,38.1212,38.1385,38.104,38.1212,22940.0
2016-06-27 14:20:00,44.27,44.3,44.25,44.26,29112.0,38.1212,38.1471,38.104,38.1126,29112.0
2016-06-27 14:25:00,44.26,44.29,44.24,44.28,42077.0,38.1126,38.1385,38.0954,38.1298,42077.0
2016-06-27 14:30:00,44.28,44.28,44.24,44.26,15759.0,38.1298,38.1298,38.0954,38.1126,15759.0
2016-06-27 14:35:00,44.24,44.33,44.24,44.27,20177.0,38.0954,38.1729,38.0954,38.1212,20177.0
2016-06-27 14:40:00,44.26,44.28,44.22,44.24,17049.0,38.1126,38.1298,38.0782,38.0954,17049.0
2016-06-27 14:45:00,44.25,44.25,44.16,44.19,5829.0,38.104,38.104,38.0265,38.0523,5829.0
2016-06-27 14:50:00,44.19,44.19,44.09,44.1,22467.0,38.0523,38.0523,37.9662,37.9748,22467.0
2016-06-27 14:55:00,44.09,44.1,44.04,44.09,17346.0,37.9662,37.9748,37.9232,37.9662,17346.0
2016-06-27 15:00:00,44.1,44.14,44.09,44.14,16635.0,37.9748,38.0093,37.9662,38.0093,16635.0
2016-06-27 15:05:00,44.13,44.14,44.07,44.08,13659.0,38.0007,38.0093,37.949,37.9576,13659.0
2016-06-27 15:10:00,44.09,44.13,44.08,44.09,15797.0,37.9662,38.0007,37.9576,37.9662,15797.0
2016-06-27 15:15:00,44.09,44.09,44.01,44.02,21289.0,37.9662,37.9662,37.8973,37.906,21289.0
2016-06-27 15:20:00,44.02,44.02,43.94,43.96,18131.0,37.906,37.906,37.8371,37.8543,18131.0
2016-06-27 15:25:00,43.97,44.01,43.92,43.92,60394.0,37.8629,37.8973,37.8198,37.8198,60394.0
2016-06-27 15:30:00,43.92,43.96,43.9,43.95,76357.0,37.8198,37.8543,37.8026,37.8457,76357.0
2016-06-27 15:35:00,43.94,44.13,43.93,44.12,41595.0,37.8371,38.0007,37.8285,37.9921,41595.0
2016-06-27 15:40:00,44.11,44.17,44.1,44.12,34433.0,37.9835,38.0351,37.9748,37.9921,34433.0
2016-06-27 15:45:00,44.12,44.23,44.12,44.21,56836.0,37.9921,38.0868,37.9921,38.0696,56836.0
2016-06-27 15:50:00,44.2,44.21,44.13,44.14,41144.0,38.061,38.0696,38.0007,38.0093,41144.0
2016-06-27 15:55:00,44.13,44.14,44.04,44.05,122468.0,38.0007,38.0093,37.9232,37.9318,122468.0
2016-06-28 09:30:00,44.49,44.65,44.44,44.47,28344.0,38.3107,38.4485,38.2676,38.2935,28344.0
2016-06-28 09:35:00,44.47,44.72,44.47,44.66,26750.0,38.2935,38.5087,38.2935,38.4571,26750.0
2016-06-28 09:40:00,44.66,44.66,44.59,44.63,34557.0,38.4571,38.4571,38.3968,38.4312,34557.0
2016-06-28 09:45:00,44.65,44.65,44.53,44.57,21352.0,38.4485,38.4485,38.3451,38.3796,21352.0
2016-06-28 09:50:00,44.58,44.7,44.55,44.69,18194.0,38.3882,38.4915,38.3623,38.4829,18194.0
2016-06-28 09:55:00,44.67,44.77,44.65,44.76,47996.0,38.4657,38.5518,38.4485,38.5432,47996.0
2016-06-28 10:00:00,44.77,44.82,44.77,44.82,29133.0,38.5518,38.5948,38.5518,38.5948,29133.0
2016-06-28 10:05:00,44.82,44.82,44.69,44.7,21005.0,38.5948,38.5948,38.4829,38.4915,21005.0
2016-06-28 10:10:00,44.71,44.84,44.7,44.84,15163.0,38.5001,38.6121,38.4915,38.6121,15163.0
2016-06-28 10:15:00,44.85,44.88,44.81,44.84,13424.0,38.6207,38.6465,38.5862,38.6121,13424.0
2016-06-28 10:20:00,44.84,44.93,44.84,44.91,18275.0,38.6121,38.6896,38.6121,38.6723,18275.0
2016-06-28 10:25:00,44.91,44.94,44.91,44.94,17495.0,38.6723,38.6982,38.6723,38.6982,17495.0
2016-06-28 10:30:00,44.94,45.02,44.94,44.98,18337.0,38.6982,38.7671,38.6982,38.7326,18337.0
2016-06-28 10:35:00,44.98,44.99,44.92,44.93,19848.0,38.7326,38.7412,38.681,38.6896,19848.0
2016-06-28 10:40:00,44.93,45.0,44.9,45.0,61055.0,38.6896,38.7498,38.6637,38.7498,61055.0
2016-06-28 10:45:00,45.0,45.05,45.0,45.04,16818.0,38.7498,38.7929,38.7498,38.7843,16818.0
2016-06-28 10:50:00,45.03,45.05,44.97,44.97,11319.0,38.7757,38.7929,38.724,38.724,11319.0
2016-06-28 10:55:00,44.97,44.99,44.87,44.88,14107.0,38.724,38.7412,38.6379,38.6465,14107.0
2016-06-28 11:00:00,44.88,44.91,44.86,44.86,27457.0,38.6465,38.6723,38.6293,38.6293,27457.0
2016-06-28 11:05:00,44.86,44.93,44.86,44.9,11409.0,38.6293,38.6896,38.6293,38.6637,11409.0
2016-06-28 11:10:00,44.9,44.92,44.87,44.88,8394.0,38.6637,38.681,38.6379,38.6465,8394.0
2016-06-28 11:15:00,44.87,44.93,44.87,44.92,10026.0,38.6379,38.6896,38.6379,38.681,10026.0
2016-06-28 11:20:00,44.91,44.92,44.83,44.84,6929.0,38.6723,38.681,38.6035,38.6121,6929.0
2016-06-28 11:25:00,44.85,44.91,44.84,44.88,14469.0,38.6207,38.6723,38.6121,38.6465,14469.0
2016-06-28 11:30:00,44.89,44.93,44.88,44.9,9483.0,38.6551,38.6896,38.6465,38.6637,9483.0
2016-06-28 11:35:00,44.89,44.93,44.89,44.91,7608.0,38.6551,38.6896,38.6551,38.6723,7608.0
2016-06-28 11:40:00,44.92,44.96,44.91,44.96,5646.0,38.681,38.7154,38.6723,38.7154,5646.0
2016-06-28 11:45:00,44.96,45.0,44.96,44.98,7677.0,38.7154,38.7498,38.7154,38.7326,7677.0
2016-06-28 11:50:00,44.98,45.03,44.97,45.02,10566.0,38.7326,38.7757,38.724,38.7671,10566.0
2016-06-28 11:55:00,45.02,45.07,45.01,45.03,50156.0,38.7671,38.8101,38.7585,38.7757,50156.0
2016-06-28 12:00:00,45.03,45.04,44.98,44.99,13880.0,38.7757,38.7843,38.7326,38.7412,13880.0
2016-06-28 12:05:00,45.0,45.01,44.99,45.0,32200.0,38.7498,38.7585,38.7412,38.7498,32200.0
2016-06-28 12:10:00,45.0,45.02,44.99,45.01,7467.0,38.7498,38.7671,38.7412,38.7585,7467.0
2016-06-28 12:15:00,45.02,45.04,45.01,45.02,10286.0,38.7671,38.7843,38.7585,38.7671,10286.0
2016-06-28 12:20:00,45.01,45.02,44.98,45.0,7054.0,38.7585,38.7671,38.7326,38.7498,7054.0
2016-06-28 12:25:00,44.99,44.99,44.98,44.99,3431.0,38.7412,38.7412,38.7326,38.7412,3431.0
2016-06-28 12:30:00,45.0,45.07,45.0,45.07,9988.0,38.7498,38.8101,38.7498,38.8101,9988.0
2016-06-28 12:35:00,45.07,45.09,45.04,45.05,19773.0,38.8101,38.8273,38.7843,38.7929,19773.0
2016-06-28 12:40:00,45.05,45.05,45.01,45.01,17602.0,38.7929,38.7929,38.7585,38.7585,17602.0
2016-06-28 12:45:00,45.01,45.05,44.99,45.05,7660.0,38.7585,38.7929,38.7412,38.7929,7660.0
2016-06-28 12:50:00,45.06,45.14,45.06,45.14,8714.0,38.8015,38.8704,38.8015,38.8704,8714.0
2016-06-28 12:55:00,45.14,45.16,45.14,45.16,10614.0,38.8704,38.8876,38.8704,38.8876,10614.0
2016-06-28 13:00:00,45.15,45.15,45.11,45.13,12613.0,38.879,38.879,38.8446,38.8618,12613.0
2016-06-28 13:05:00,45.13,45.15,45.11,45.14,10030.0,38.8618,38.879,38.8446,38.8704,10030.0
2016-06-28 13:10:00,45.13,45.18,45.13,45.17,6740.0,38.8618,38.9048,38.8618,38.8962,6740.0
2016-06-28 13:15:00,45.17,45.18,45.09,45.11,11417.0,38.8962,38.9048,38.8273,38.8446,11417.0
2016-06-28 13:20:00,45.12,45.13,45.08,45.08,9785.0,38.8532,38.8618,38.8187,38.8187,9785.0
2016-06-28 13:25:00,45.08,45.14,45.07,45.12,13843.0,38.8187,38.8704,38.8101,38.8532,13843.0
2016-06-28 13:30:00,45.12,45.12,45.04,45.04,16551.0,38.8532,38.8532,38.7843,38.7843,16551.0
2016-06-28 13:35:00,45.05,45.07,45.04,45.07,4040.0,38.7929,38.8101,38.7843,38.8101,4040.0
2016-06-28 13:40:00,45.07,45.1,45.07,45.09,4968.0,38.8101,38.836,38.8101,38.8273,4968.0
2016-06-28 13:45:00,45.09,45.09,45.07,45.08,4413.0,38.8273,38.8273,38.8101,38.8187,4413.0
2016-06-28 13:50:00,45.07,45.1,45.06,45.09,11138.0,38.8101,38.836,38.8015,38.8273,11138.0
2016-06-28 13:55:00,45.09,45.11,45.09,45.11,8572.0,38.8273,38.8446,38.8273,38.8446,8572.0
2016-06-28 14:00:00,45.11,45.12,45.09,45.09,19436.0,38.8446,38.8532,38.8273,38.8273,19436.0
2016-06-28 14:05:00,45.08,45.09,45.04,45.04,4561.0,38.8187,38.8273,38.7843,38.7843,4561.0
2016-06-28 14:10:00,45.05,45.07,45.04,45.05,8029.0,38.7929,38.8101,38.7843,38.7929,8029.0
2016-06-28 14:15:00,45.05,45.08,45.04,45.06,13002.0,38.7929,38.8187,38.7843,38.8015,13002.0
2016-06-28 14:20:00,45.06,45.07,45.05,45.07,5896.0,38.8015,38.8101,38.7929,38.8101,5896.0
2016-06-28 14:25:00,45.06,45.12,45.06,45.12,13282.0,38.8015,38.8532,38.8015,38.8532,13282.0
2016-06-28 14:30:00,45.12,45.16,45.11,45.16,16800.0,38.8532,38.8876,38.8446,38.8876,16800.0
2016-06-28 14:35:00,45.16,45.19,45.15,45.16,13868.0,38.8876,38.9135,38.879,38.8876,13868.0
2016-06-28 14:40:00,45.17,45.18,45.15,45.16,9083.0,38.8962,38.9048,38.879,38.8876,9083.0
2016-06-28 14:45:00,45.16,45.17,45.15,45.17,14948.0,38.8876,38.8962,38.879,38.8962,14948.0
2016-06-28 14:50:00,45.17,45.29,45.16,45.29,23695.0,38.8962,38.9996,38.8876,38.9996,23695.0
2016-06-28 14:55:00,45.28,45.39,45.28,45.35,11255.0,38.991,39.0857,38.991,39.0512,11255.0
2016-06-28 15:00:00,45.34,45.35,45.29,45.3,14234.0,39.0426,39.0512,38.9996,39.0082,14234.0
2016-06-28 15:05:00,45.29,45.33,45.27,45.27,20230.0,38.9996,39.034,38.9823,38.9823,20230.0
2016-06-28 15:10:00,45.27,45.33,45.27,45.32,24004.0,38.9823,39.034,38.9823,39.0254,24004.0
2016-06-28 15:15:00,45.31,45.32,45.26,45.26,19513.0,39.0168,39.0254,38.9737,38.9737,19513.0
2016-06-28 15:20:00,45.26,45.27,45.25,45.25,9852.0,38.9737,38.9823,38.9651,38.9651,9852.0
2016-06-28 15:25:00,45.25,45.26,45.21,45.26,17729.0,38.9651,38.9737,38.9307,38.9737,17729.0
2016-06-28 15:30:00,45.26,45.28,45.2,45.22,22021.0,38.9737,38.991,38.9221,38.9393,22021.0
2016-06-28 15:35:00,45.22,45.27,45.22,45.26,22882.0,38.9393,38.9823,38.9393,38.9737,22882.0
2016-06-28 15:40:00,45.26,45.3,45.24,45.28,91628.0,38.9737,39.0082,38.9565,38.991,91628.0
2016-06-28 15:45:00,45.28,45.31,45.21,45.22,121749.0,38.991,39.0168,38.9307,38.9393,121749.0
2016-06-28 15:50:00,45.22,45.23,45.19,45.22,102955.0,38.9393,38.9479,38.9135,38.9393,102955.0
2016-06-28 15:55:00,45.22,45.3,45.22,45.29,97601.0,38.9393,39.0082,38.9393,38.9996,97601.0
2016-06-29 09:30:00,45.66,45.89,45.66,45.89,5393.0,39.3182,39.5162,39.3182,39.5162,5393.0
2016-06-29 09:35:00,45.94,45.95,45.69,45.75,5110.0,39.5593,39.5679,39.344,39.3957,5110.0
2016-06-29 09:40:00,45.74,45.74,45.64,45.66,3800.0,39.3871,39.3871,39.301,39.3182,3800.0
2016-06-29 09:45:00,45.71,45.77,45.63,45.7,5337.0,39.3612,39.4129,39.2923,39.3526,5337.0
2016-06-29 09:50:00,45.72,45.77,45.72,45.74,5483.0,39.3698,39.4129,39.3698,39.3871,5483.0
2016-06-29 09:55:00,45.75,45.76,45.59,45.6,6000.0,39.3957,39.4043,39.2579,39.2665,6000.0
2016-06-29 10:00:00,45.57,45.69,45.56,45.63,7924.0,39.2407,39.344,39.2321,39.2923,7924.0
2016-06-29 10:05:00,45.64,45.71,45.64,45.67,11628.0,39.301,39.3612,39.301,39.3268,11628.0
2016-06-29 10:10:00,45.7,45.8,45.7,45.78,9624.0,39.3526,39.4387,39.3526,39.4215,9624.0
2016-06-29 10:15:00,45.78,45.9,45.77,45.9,8271.0,39.4215,39.5248,39.4129,39.5248,8271.0
2016-06-29 10:20:00,45.91,45.92,45.87,45.91,4879.0,39.5335,39.5421,39.499,39.5335,4879.0
2016-06-29 10:25:00,45.9,45.94,45.89,45.91,4506.0,39.5248,39.5593,39.5162,39.5335,4506.0
2016-06-29 10:30:00,45.9,45.97,45.88,45.97,5991.0,39.5248,39.5851,39.5076,39.5851,5991.0
2016-06-29 10:35:00,45.97,45.99,45.95,45.97,8833.0,39.5851,39.6023,39.5679,39.5851,8833.0
2016-06-29 10:40:00,45.98,46.02,45.98,46.01,8295.0,39.5937,39.6282,39.5937,39.6196,8295.0
2016-06-29 10:45:00,46.01,46.07,46.01,46.06,10693.0,39.6196,39.6712,39.6196,39.6626,10693.0
2016-06-29 10:50:00,46.07,46.07,45.99,46.02,3696.0,39.6712,39.6712,39.6023,39.6282,3696.0
2016-06-29 10:55:00,46.02,46.05,46.01,46.05,3060.0,39.6282,39.654,39.6196,39.654,3060.0
2016-06-29 11:00:00,46.05,46.07,46.0,46.07,8260.0,39.654,39.6712,39.611,39.6712,8260.0
2016-06-29 11:05:00,46.07,46.08,46.02,46.02,4771.0,39.6712,39.6798,39.6282,39.6282,4771.0
2016-06-29 11:10:00,46.03,46.05,46.02,46.05,5962.0,39.6368,39.654,39.6282,39.654,5962.0
2016-06-29 11:15:00,46.05,46.07,46.03,46.04,7627.0,39.654,39.6712,39.6368,39.6454,7627.0
2016-06-29 11:20:00,46.03,46.07,46.0,46.0,38038.0,39.6368,39.6712,39.611,39.611,38038.0
2016-06-29 11:25:00,46.01,46.06,46.01,46.06,4534.0,39.6196,39.6626,39.6196,39.6626,4534.0
2016-06-29 11:30:00,46.05,46.08,46.04,46.07,3413.0,39.654,39.6798,39.6454,39.6712,3413.0
2016-06-29 11:35:00,46.07,46.08,46.06,46.07,3779.0,39.6712,39.6798,39.6626,39.6712,3779.0
2016-06-29 11:40:00,46.06,46.09,46.06,46.07,6461.0,39.6626,39.6885,39.6626,39.6712,6461.0
2016-06-29 11:45:00,46.07,46.07,46.03,46.04,6031.0,39.6712,39.6712,39.6368,39.6454,6031.0
2016-06-29 11:50:00,46.03,46.09,46.03,46.09,5069.0,39.6368,39.6885,39.6368,39.6885,5069.0
2016-06-29 11:55:00,46.08,46.1,46.07,46.07,6123.0,39.6798,39.6971,39.6712,39.6712,6123.0
2016-06-29 12:00:00,46.07,46.07,46.03,46.05,5311.0,39.6712,39.6712,39.6368,39.654,5311.0
2016-06-29 12:05:00,46.05,46.07,46.04,46.07,1360.0,39.654,39.6712,39.6454,39.6712,1360.0
2016-06-29 12:10:00,46.07,46.09,46.07,46.09,2599.0,39.6712,39.6885,39.6712,39.6885,2599.0
2016-06-29 12:15:00,46.1,46.11,46.09,46.11,4692.0,39.6971,39.7057,39.6885,39.7057,4692.0
2016-06-29 12:20:00,46.11,46.13,46.08,46.12,3403.0,39.7057,39.7229,39.6798,39.7143,3403.0
2016-06-29 12:25:00,46.12,46.15,46.12,46.15,4287.0,39.7143,39.7401,39.7143,39.7401,4287.0
2016-06-29 12:30:00,46.14,46.15,46.12,46.13,3952.0,39.7315,39.7401,39.7143,39.7229,3952.0
2016-06-29 12:35:00,46.13,46.14,46.11,46.13,4055.0,39.7229,39.7315,39.7057,39.7229,4055.0
2016-06-29 12:40:00,46.12,46.12,46.1,46.1,1678.0,39.7143,39.7143,39.6971,39.6971,1678.0
2016-06-29 12:45:00,46.11,46.11,46.06,46.06,5507.0,39.7057,39.7057,39.6626,39.6626,5507.0
2016-06-29 12:50:00,46.05,46.07,46.05,46.07,2096.0,39.654,39.6712,39.654,39.6712,2096.0
2016-06-29 12:55:00,46.06,46.09,46.05,46.09,7136.0,39.6626,39.6885,39.654,39.6885,7136.0
2016-06-29 13:00:00,46.09,46.12,46.08,46.12,3065.0,39.6885,39.7143,39.6798,39.7143,3065.0
2016-06-29 13:05:00,46.12,46.12,46.04,46.05,10751.0,39.7143,39.7143,39.6454,39.654,10751.0
2016-06-29 13:10:00,46.05,46.05,46.03,46.05,2100.0,39.654,39.654,39.6368,39.654,2100.0
2016-06-29 13:15:00,46.05,46.06,46.04,46.05,2704.0,39.654,39.6626,39.6454,39.654,2704.0
2016-06-29 13:20:00,46.05,46.06,46.05,46.06,2141.0,39.654,39.6626,39.654,39.6626,2141.0
2016-06-29 13:25:00,46.05,46.06,46.02,46.03,2605.0,39.654,39.6626,39.6282,39.6368,2605.0
2016-06-29 13:30:00,46.03,46.03,46.01,46.01,1900.0,39.6368,39.6368,39.6196,39.6196,1900.0
2016-06-29 13:35:00,46.01,46.08,45.99,46.08,15083.0,39.6196,39.6798,39.6023,39.6798,15083.0
2016-06-29 13:40:00,46.07,46.08,46.06,46.07,4652.0,39.6712,39.6798,39.6626,39.6712,4652.0
2016-06-29 13:45:00,46.07,46.07,46.06,46.07,6437.0,39.6712,39.6712,39.6626,39.6712,6437.0
2016-06-29 13:50:00,46.07,46.08,46.06,46.07,4501.0,39.6712,39.6798,39.6626,39.6712,4501.0
2016-06-29 13:55:00,46.06,46.11,46.06,46.08,7957.0,39.6626,39.7057,39.6626,39.6798,7957.0
2016-06-29 14:00:00,46.08,46.09,46.06,46.09,7427.0,39.6798,39.6885,39.6626,39.6885,7427.0
2016-06-29 14:05:00,46.08,46.09,46.06,46.08,4577.0,39.6798,39.6885,39.6626,39.6798,4577.0
2016-06-29 14:10:00,46.08,46.12,46.08,46.12,7122.0,39.6798,39.7143,39.6798,39.7143,7122.0
2016-06-29 14:15:00,46.13,46.13,46.08,46.09,4813.0,39.7229,39.7229,39.6798,39.6885,4813.0
2016-06-29 14:20:00,46.09,46.14,46.08,46.11,4776.0,39.6885,39.7315,39.6798,39.7057,4776.0
2016-06-29 14:25:00,46.12,46.14,46.12,46.13,3686.0,39.7143,39.7315,39.7143,39.7229,3686.0
2016-06-29 14:30:00,46.15,46.17,46.14,46.17,5987.0,39.7401,39.7573,39.7315,39.7573,5987.0
2016-06-29 14:35:00,46.17,46.19,46.14,46.16,5668.0,39.7573,39.7746,39.7315,39.7487,5668.0
2016-06-29 14:40:00,46.15,46.18,46.14,46.17,2979.0,39.7401,39.766,39.7315,39.7573,2979.0
2016-06-29 14:45:00,46.17,46.2,46.14,46.15,9388.0,39.7573,39.7832,39.7315,39.7401,9388.0
2016-06-29 14:50:00,46.15,46.16,46.1,46.14,9512.0,39.7401,39.7487,39.6971,39.7315,9512.0
2016-06-29 14:55:00,46.15,46.21,46.15,46.21,3700.0,39.7401,39.7918,39.7401,39.7918,3700.0
2016-06-29 15:00:00,46.2,46.23,46.19,46.19,9491.0,39.7832,39.809,39.7746,39.7746,9491.0
2016-06-29 15:05:00,46.2,46.22,46.18,46.21,7440.0,39.7832,39.8004,39.766,39.7918,7440.0
2016-06-29 15:10:00,46.22,46.26,46.22,46.25,8950.0,39.8004,39.8348,39.8004,39.8262,8950.0
2016-06-29 15:15:00,46.25,46.29,46.24,46.29,10701.0,39.8262,39.8607,39.8176,39.8607,10701.0
2016-06-29 15:20:00,46.29,46.3,46.27,46.28,6248.0,39.8607,39.8693,39.8435,39.8521,6248.0
2016-06-29 15:25:00,46.28,46.31,46.27,46.3,11212.0,39.8521,39.8779,39.8435,39.8693,11212.0
2016-06-29 15:30:00,46.31,46.33,46.27,46.32,18244.0,39.8779,39.8951,39.8435,39.8865,18244.0
2016-06-29 15:35:00,46.32,46.33,46.25,46.27,40519.0,39.8865,39.8951,39.8262,39.8435,40519.0
2016-06-29 15:40:00,46.25,46.28,46.23,46.25,19767.0,39.8262,39.8521,39.809,39.8262,19767.0
2016-06-29 15:45:00,46.25,46.29,46.24,46.28,44238.0,39.8262,39.8607,39.8176,39.8521,44238.0
2016-06-29 15:50:00,46.28,46.3,46.25,46.3,28465.0,39.8521,39.8693,39.8262,39.8693,28465.0
2016-06-29 15:55:00,46.3,46.37,46.29,46.36,89617.0,39.8693,39.9296,39.8607,39.921,89617.0
2016-06-30 09:30:00,46.58,46.61,46.33,46.36,9142.0,40.1104,40.1362,39.8951,39.921,9142.0
2016-06-30 09:35:00,46.44,46.54,46.43,46.52,6646.0,39.9898,40.076,39.9812,40.0587,6646.0
2016-06-30 09:40:00,46.51,46.64,46.44,46.56,18746.0,40.0501,40.1621,39.9898,40.0932,18746.0
2016-06-30 09:45:00,46.57,46.77,46.55,46.72,9453.0,40.1018,40.274,40.0846,40.231,9453.0
2016-06-30 09:50:00,46.72,46.73,46.61,46.63,11302.0,40.231,40.2396,40.1362,40.1535,11302.0
2016-06-30 09:55:00,46.64,46.7,46.64,46.7,3873.0,40.1621,40.2137,40.1621,40.2137,3873.0
2016-06-30 10:00:00,46.71,46.71,46.61,46.61,10700.0,40.2223,40.2223,40.1362,40.1362,10700.0
2016-06-30 10:05:00,46.59,46.68,46.59,46.67,6514.0,40.119,40.1965,40.119,40.1879,6514.0
2016-06-30 10:10:00,46.67,46.7,46.6,46.7,6843.0,40.1879,40.2137,40.1276,40.2137,6843.0
2016-06-30 10:15:00,46.7,46.72,46.65,46.67,7025.0,40.2137,40.231,40.1707,40.1879,7025.0
2016-06-30 10:20:00,46.67,46.74,46.65,46.71,10261.0,40.1879,40.2482,40.1707,40.2223,10261.0
2016-06-30 10:25:00,46.71,46.71,46.62,46.68,5218.0,40.2223,40.2223,40.1448,40.1965,5218.0
2016-06-30 10:30:00,46.68,46.76,46.67,46.76,18019.0,40.1965,40.2654,40.1879,40.2654,18019.0
2016-06-30 10:35:00,46.77,46.85,46.76,46.84,7919.0,40.274,40.3429,40.2654,40.3343,7919.0
2016-06-30 10:40:00,46.83,46.88,46.78,46.88,7144.0,40.3257,40.3687,40.2826,40.3687,7144.0
2016-06-30 10:45:00,46.88,46.89,46.83,46.85,2880.0,40.3687,40.3773,40.3257,40.3429,2880.0
2016-06-30 10:50:00,46.88,46.88,46.83,46.85,3542.0,40.3687,40.3687,40.3257,40.3429,3542.0
2016-06-30 10:55:00,46.88,46.93,46.88,46.92,10490.0,40.3687,40.4118,40.3687,40.4032,10490.0
2016-06-30 11:00:00,46.92,46.97,46.91,46.97,63072.0,40.4032,40.4462,40.3946,40.4462,63072.0
2016-06-30 11:05:00,46.96,46.98,46.9,46.91,15528.0,40.4376,40.4548,40.386,40.3946,15528.0
2016-06-30 11:10:00,46.92,46.93,46.87,46.91,5980.0,40.4032,40.4118,40.3601,40.3946,5980.0
2016-06-30 11:15:00,46.91,46.92,46.86,46.87,6585.0,40.3946,40.4032,40.3515,40.3601,6585.0
2016-06-30 11:20:00,46.88,46.89,46.85,46.88,5311.0,40.3687,40.3773,40.3429,40.3687,5311.0
2016-06-30 11:25:00,46.88,46.92,46.88,46.92,4251.0,40.3687,40.4032,40.3687,40.4032,4251.0
2016-06-30 11:30:00,46.92,47.06,46.92,47.05,13564.0,40.4032,40.5237,40.4032,40.5151,13564.0
2016-06-30 11:35:00,47.05,47.08,47.04,47.07,7027.0,40.5151,40.541,40.5065,40.5323,7027.0
2016-06-30 11:40:00,47.08,47.11,47.06,47.06,9657.0,40.541,40.5668,40.5237,40.5237,9657.0
2016-06-30 11:45:00,47.06,47.11,47.04,47.1,3714.0,40.5237,40.5668,40.5065,40.5582,3714.0
2016-06-30 11:50:00,47.11,47.11,47.04,47.05,4583.0,40.5668,40.5668,40.5065,40.5151,4583.0
2016-06-30 11:55:00,47.05,47.08,47.01,47.05,17384.0,40.5151,40.541,40.4807,40.5151,17384.0
2016-06-30 12:00:00,47.05,47.09,47.05,47.06,13186.0,40.5151,40.5496,40.5151,40.5237,13186.0
2016-06-30 12:05:00,47.06,47.06,47.0,47.01,11719.0,40.5237,40.5237,40.4721,40.4807,11719.0
2016-06-30 12:10:00,47.03,47.06,47.03,47.06,6747.0,40.4979,40.5237,40.4979,40.5237,6747.0
2016-06-30 12:15:00,47.08,47.15,47.07,47.14,10881.0,40.541,40.6012,40.5323,40.5926,10881.0
2016-06-30 12:20:00,47.13,47.18,47.12,47.18,3750.0,40.584,40.6271,40.5754,40.6271,3750.0
2016-06-30 12:25:00,47.18,47.21,47.16,47.21,3300.0,40.6271,40.6529,40.6098,40.6529,3300.0
2016-06-30 12:30:00,47.21,47.23,47.2,47.2,4978.0,40.6529,40.6701,40.6443,40.6443,4978.0
2016-06-30 12:35:00,47.2,47.26,47.19,47.26,5883.0,40.6443,40.6959,40.6357,40.6959,5883.0
2016-06-30 12:40:00,47.26,47.26,47.21,47.21,6060.0,40.6959,40.6959,40.6529,40.6529,6060.0
2016-06-30 12:45:00,47.21,47.26,47.2,47.26,1915.0,40.6529,40.6959,40.6443,40.6959,1915.0
2016-06-30 12:50:00,47.26,47.32,47.24,47.26,9106.0,40.6959,40.7476,40.6787,40.6959,9106.0
2016-06-30 12:55:00,47.26,47.26,47.23,47.25,5530.0,40.6959,40.6959,40.6701,40.6873,5530.0
2016-06-30 13:00:00,47.25,47.28,47.25,47.26,6290.0,40.6873,40.7132,40.6873,40.6959,6290.0
2016-06-30 13:05:00,47.27,47.27,47.23,47.27,9720.0,40.7046,40.7046,40.6701,40.7046,9720.0
2016-06-30 13:10:00,47.26,47.26,47.2,47.2,7118.0,40.6959,40.6959,40.6443,40.6443,7118.0
2016-06-30 13:15:00,47.2,47.21,47.19,47.19,4600.0,40.6443,40.6529,40.6357,40.6357,4600.0
2016-06-30 13:20:00,47.19,47.21,47.14,47.15,8134.0,40.6357,40.6529,40.5926,40.6012,8134.0
2016-06-30 13:25:00,47.16,47.16,47.13,47.16,5643.0,40.6098,40.6098,40.584,40.6098,5643.0
2016-06-30 13:30:00,47.16,47.2,47.16,47.2,8499.0,40.6098,40.6443,40.6098,40.6443,8499.0
2016-06-30 13:35:00,47.2,47.21,47.16,47.16,5967.0,40.6443,40.6529,40.6098,40.6098,5967.0
2016-06-30 13:40:00,47.16,47.2,47.16,47.19,8015.0,40.6098,40.6443,40.6098,40.6357,8015.0
2016-06-30 13:45:00,47.19,47.2,47.16,47.17,4484.0,40.6357,40.6443,40.6098,40.6184,4484.0
2016-06-30 13:50:00,47.17,47.19,47.17,47.18,2103.0,40.6184,40.6357,40.6184,40.6271,2103.0
2016-06-30 13:55:00,47.18,47.19,47.11,47.12,9695.0,40.6271,40.6357,40.5668,40.5754,9695.0
2016-06-30 14:00:00,47.14,47.14,47.11,47.14,6638.0,40.5926,40.5926,40.5668,40.5926,6638.0
2016-06-30 14:05:00,47.14,47.17,47.13,47.16,6458.0,40.5926,40.6184,40.584,40.6098,6458.0
2016-06-30 14:10:00,47.18,47.22,47.18,47.22,3950.0,40.6271,40.6615,40.6271,40.6615,3950.0
2016-06-30 14:15:00,47.22,47.28,47.21,47.27,6763.0,40.6615,40.7132,40.6529,40.7046,6763.0
2016-06-30 14:20:00,47.27,47.32,47.26,47.32,5363.0,40.7046,40.7476,40.6959,40.7476,5363.0
2016-06-30 14:25:00,47.32,47.33,47.21,47.21,11984.0,40.7476,40.7562,40.6529,40.6529,11984.0
2016-06-30 14:30:00,47.22,47.27,47.21,47.22,7254.0,40.6615,40.7046,40.6529,40.6615,7254.0
2016-06-30 14:35:00,47.21,47.24,47.21,47.22,9007.0,40.6529,40.6787,40.6529,40.6615,9007.0
2016-06-30 14:40:00,47.24,47.28,47.24,47.28,8523.0,40.6787,40.7132,40.6787,40.7132,8523.0
2016-06-30 14:45:00,47.28,47.3,47.27,47.3,8091.0,40.7132,40.7304,40.7046,40.7304,8091.0
2016-06-30 14:50:00,47.31,47.35,47.3,47.35,6095.0,40.739,40.7734,40.7304,40.7734,6095.0
2016-06-30 14:55:00,47.34,47.37,47.33,47.37,8832.0,40.7648,40.7907,40.7562,40.7907,8832.0
2016-06-30 15:00:00,47.38,47.39,47.33,47.33,9556.0,40.7993,40.8079,40.7562,40.7562,9556.0
2016-06-30 15:05:00,47.33,47.36,47.33,47.34,4714.0,40.7562,40.7821,40.7562,40.7648,4714.0
2016-06-30 15:10:00,47.33,47.35,47.3,47.33,8324.0,40.7562,40.7734,40.7304,40.7562,8324.0
2016-06-30 15:15:00,47.33,47.33,47.28,47.31,7672.0,40.7562,40.7562,40.7132,40.739,7672.0
2016-06-30 15:20:00,47.31,47.35,47.3,47.35,8152.0,40.739,40.7734,40.7304,40.7734,8152.0
2016-06-30 15:25:00,47.35,47.4,47.35,47.4,9727.0,40.7734,40.8165,40.7734,40.8165,9727.0
2016-06-30 15:30:00,47.4,47.45,47.39,47.45,10223.0,40.8165,40.8596,40.8079,40.8596,10223.0
2016-06-30 15:35:00,47.45,47.47,47.43,47.46,43104.0,40.8596,40.8768,40.8423,40.8682,43104.0
2016-06-30 15:40:00,47.46,47.51,47.44,47.47,57439.0,40.8682,40.9112,40.8509,40.8768,57439.0
2016-06-30 15:45:00,47.47,47.52,47.47,47.5,55480.0,40.8768,40.9198,40.8768,40.9026,55480.0
2016-06-30 15:50:00,47.5,47.54,47.48,47.54,64169.0,40.9026,40.9371,40.8854,40.9371,64169.0
2016-06-30 15:55:00,47.54,47.62,47.53,47.61,100802.0,40.9371,41.0059,40.9284,40.9973,100802.0
2016-07-01 09:30:00,47.45,47.45,47.27,47.35,21920.0,40.8596,40.8596,40.7046,40.7734,21920.0
2016-07-01 09:35:00,47.39,47.57,47.37,47.51,8516.0,40.8079,40.9629,40.7907,40.9112,8516.0
2016-07-01 09:40:00,47.52,47.55,47.44,47.54,13045.0,40.9198,40.9457,40.8509,40.9371,13045.0
2016-07-01 09:45:00,47.57,47.57,47.5,47.53,3812.0,40.9629,40.9629,40.9026,40.9284,3812.0
2016-07-01 09:50:00,47.53,47.66,47.53,47.59,10264.0,40.9284,41.0404,40.9284,40.9801,10264.0
2016-07-01 09:55:00,47.6,47.63,47.51,47.61,6085.0,40.9887,41.0146,40.9112,40.9973,6085.0
2016-07-01 10:00:00,47.63,47.69,47.56,47.58,8552.0,41.0146,41.0662,40.9543,40.9715,8552.0
2016-07-01 10:05:00,47.57,47.6,47.53,47.53,12930.0,40.9629,40.9887,40.9284,40.9284,12930.0
2016-07-01 10:10:00,47.53,47.6,47.5,47.57,18607.0,40.9284,40.9887,40.9026,40.9629,18607.0
2016-07-01 10:15:00,47.57,47.57,47.48,47.48,15663.0,40.9629,40.9629,40.8854,40.8854,15663.0
2016-07-01 10:20:00,47.49,47.58,47.44,47.56,17381.0,40.894,40.9715,40.8509,40.9543,17381.0
2016-07-01 10:25:00,47.57,47.58,47.52,47.56,8390.0,40.9629,40.9715,40.9198,40.9543,8390.0
2016-07-01 10:30:00,47.56,47.58,47.55,47.58,9658.0,40.9543,40.9715,40.9457,40.9715,9658.0
2016-07-01 10:35:00,47.58,47.63,47.57,47.6,8180.0,40.9715,41.0146,40.9629,40.9887,8180.0
2016-07-01 10:40:00,47.6,47.61,47.58,47.61,5931.0,40.9887,40.9973,40.9715,40.9973,5931.0
2016-07-01 10:45:00,47.63,47.63,47.56,47.59,5963.0,41.0146,41.0146,40.9543,40.9801,5963.0
2016-07-01 10:50:00,47.6,47.63,47.59,47.6,8165.0,40.9887,41.0146,40.9801,40.9887,8165.0
2016-07-01 10:55:00,47.6,47.64,47.6,47.63,5286.0,40.9887,41.0232,40.9887,41.0146,5286.0
2016-07-01 11:00:00,47.6,47.63,47.57,47.6,12120.0,40.9887,41.0146,40.9629,40.9887,12120.0
2016-07-01 11:05:00,47.61,47.62,47.56,47.6,21550.0,40.9973,41.0059,40.9543,40.9887,21550.0
2016-07-01 11:10:00,47.61,47.63,47.57,47.63,7716.0,40.9973,41.0146,40.9629,41.0146,7716.0
2016-07-01 11:15:00,47.63,47.63,47.54,47.61,14031.0,41.0146,41.0146,40.9371,40.9973,14031.0
2016-07-01 11:20:00,47.61,47.62,47.57,47.59,9771.0,40.9973,41.0059,40.9629,40.9801,9771.0
2016-07-01 11:25:00,47.59,47.65,47.59,47.62,14112.0,40.9801,41.0318,40.9801,41.0059,14112.0
2016-07-01 11:30:00,47.61,47.67,47.61,47.66,8275.0,40.9973,41.049,40.9973,41.0404,8275.0
2016-07-01 11:35:00,47.65,47.65,47.59,47.61,5672.0,41.0318,41.0318,40.9801,40.9973,5672.0
2016-07-01 11:40:00,47.61,47.67,47.61,47.67,3370.0,40.9973,41.049,40.9973,41.049,3370.0
2016-07-01 11:45:00,47.67,47.67,47.64,47.64,2678.0,41.049,41.049,41.0232,41.0232,2678.0
2016-07-01 11:50:00,47.64,47.64,47.6,47.61,8668.0,41.0232,41.0232,40.9887,40.9973,8668.0
2016-07-01 11:55:00,47.6,47.63,47.57,47.62,4556.0,40.9887,41.0146,40.9629,41.0059,4556.0
2016-07-01 12:00:00,47.63,47.67,47.63,47.65,5704.0,41.0146,41.049,41.0146,41.0318,5704.0
2016-07-01 12:05:00,47.65,47.67,47.61,47.61,7370.0,41.0318,41.049,40.9973,40.9973,7370.0
2016-07-01 12:10:00,47.62,47.68,47.62,47.66,14104.0,41.0059,41.0576,41.0059,41.0404,14104.0
2016-07-01 12:15:00,47.66,47.66,47.62,47.63,7115.0,41.0404,41.0404,41.0059,41.0146,7115.0
2016-07-01 12:20:00,47.63,47.63,47.59,47.59,6400.0,41.0146,41.0146,40.9801,40.9801,6400.0
2016-07-01 12:25:00,47.58,47.63,47.57,47.62,7752.0,40.9715,41.0146,40.9629,41.0059,7752.0
2016-07-01 12:30:00,47.61,47.67,47.6,47.65,5411.0,40.9973,41.049,40.9887,41.0318,5411.0
2016-07-01 12:35:00,47.65,47.66,47.61,47.61,3448.0,41.0318,41.0404,40.9973,40.9973,3448.0
2016-07-01 12:40:00,47.6,47.68,47.6,47.68,9100.0,40.9887,41.0576,40.9887,41.0576,9100.0
2016-07-01 12:45:00,47.69,47.69,47.66,47.69,7475.0,41.0662,41.0662,41.0404,41.0662,7475.0
2016-07-01 12:50:00,47.68,47.7,47.66,47.69,8791.0,41.0576,41.0748,41.0404,41.0662,8791.0
2016-07-01 12:55:00,47.69,47.73,47.69,47.73,6219.0,41.0662,41.1007,41.0662,41.1007,6219.0
2016-07-01 13:00:00,47.73,47.75,47.72,47.72,13543.0,41.1007,41.1179,41.0921,41.0921,13543.0
2016-07-01 13:05:00,47.73,47.74,47.72,47.72,4300.0,41.1007,41.1093,41.0921,41.0921,4300.0
2016-07-01 13:10:00,47.72,47.75,47.72,47.73,5310.0,41.0921,41.1179,41.0921,41.1007,5310.0
2016-07-01 13:15:00,47.72,47.73,47.7,47.73,5798.0,41.0921,41.1007,41.0748,41.1007,5798.0
2016-07-01 13:20:00,47.72,47.72,47.67,47.69,7396.0,41.0921,41.0921,41.049,41.0662,7396.0
2016-07-01 13:25:00,47.69,47.72,47.68,47.68,5762.0,41.0662,41.0921,41.0576,41.0576,5762.0
2016-07-01 13:30:00,47.66,47.71,47.65,47.71,8805.0,41.0404,41.0834,41.0318,41.0834,8805.0
2016-07-01 13:35:00,47.71,47.72,47.66,47.68,8152.0,41.0834,41.0921,41.0404,41.0576,8152.0
2016-07-01 13:40:00,47.69,47.73,47.68,47.71,7018.0,41.0662,41.1007,41.0576,41.0834,7018.0
2016-07-01 13:45:00,47.71,47.74,47.68,47.74,10085.0,41.0834,41.1093,41.0576,41.1093,10085.0
2016-07-01 13:50:00,47.74,47.76,47.72,47.74,14349.0,41.1093,41.1265,41.0921,41.1093,14349.0
2016-07-01 13:55:00,47.74,47.76,47.73,47.74,5193.0,41.1093,41.1265,41.1007,41.1093,5193.0
2016-07-01 14:00:00,47.74,47.75,47.71,47.73,10634.0,41.1093,41.1179,41.0834,41.1007,10634.0
2016-07-01 14:05:00,47.73,47.74,47.71,47.73,9510.0,41.1007,41.1093,41.0834,41.1007,9510.0
2016-07-01 14:10:00,47.74,47.78,47.73,47.77,11218.0,41.1093,41.1437,41.1007,41.1351,11218.0
2016-07-01 14:15:00,47.76,47.78,47.74,47.78,5749.0,41.1265,41.1437,41.1093,41.1437,5749.0
2016-07-01 14:20:00,47.78,47.79,47.76,47.79,13179.0,41.1437,41.1523,41.1265,41.1523,13179.0
2016-07-01 14:25:00,47.79,47.8,47.75,47.79,7803.0,41.1523,41.1609,41.1179,41.1523,7803.0
2016-07-01 14:30:00,47.8,47.81,47.77,47.79,6958.0,41.1609,41.1696,41.1351,41.1523,6958.0
2016-07-01 14:35:00,47.79,47.8,47.75,47.77,6254.0,41.1523,41.1609,41.1179,41.1351,6254.0
2016-07-01 14:40:00,47.78,47.78,47.73,47.73,5459.0,41.1437,41.1437,41.1007,41.1007,5459.0
2016-07-01 14:45:00,47.73,47.75,47.69,47.7,6720.0,41.1007,41.1179,41.0662,41.0748,6720.0
2016-07-01 14:50:00,47.71,47.76,47.7,47.71,10851.0,41.0834,41.1265,41.0748,41.0834,10851.0
2016-07-01 14:55:00,47.7,47.72,47.7,47.7,2691.0,41.0748,41.0921,41.0748,41.0748,2691.0
2016-07-01 15:00:00,47.7,47.71,47.67,47.7,13410.0,41.0748,41.0834,41.049,41.0748,13410.0
2016-07-01 15:05:00,47.71,47.79,47.71,47.76,13169.0,41.0834,41.1523,41.0834,41.1265,13169.0
2016-07-01 15:10:00,47.76,47.77,47.74,47.76,9892.0,41.1265,41.1351,41.1093,41.1265,9892.0
2016-07-01 15:15:00,47.75,47.77,47.74,47.77,7674.0,41.1179,41.1351,41.1093,41.1351,7674.0
2016-07-01 15:20:00,47.77,47.78,47.72,47.74,21839.0,41.1351,41.1437,41.0921,41.1093,21839.0
2016-07-01 15:25:00,47.74,47.76,47.71,47.76,11412.0,41.1093,41.1265,41.0834,41.1265,11412.0
2016-07-01 15:30:00,47.75,47.84,47.75,47.82,27678.0,41.1179,41.1954,41.1179,41.1782,27678.0
2016-07-01 15:35:00,47.81,47.83,47.78,47.79,33057.0,41.1696,41.1868,41.1437,41.1523,33057.0
2016-07-01 15:40:00,47.8,47.83,47.78,47.83,23340.0,41.1609,41.1868,41.1437,41.1868,23340.0
2016-07-01 15:45:00,47.82,47.83,47.77,47.79,49135.0,41.1782,41.1868,41.1351,41.1523,49135.0
2016-07-01 15:50:00,47.78,47.8,47.77,47.79,24026.0,41.1437,41.1609,41.1351,41.1523,24026.0
2016-07-01 15:55:00,47.78,47.84,47.78,47.79,121599.0,41.1437,41.1954,41.1437,41.1523,121599.0
2016-07-05 09:30:00,47.45,47.46,47.23,47.23,12237.0,40.8596,40.8682,40.6701,40.6701,12237.0
2016-07-05 09:35:00,47.25,47.44,47.23,47.39,1500.0,40.6873,40.8509,40.6701,40.8079,1500.0
2016-07-05 09:40:00,47.41,47.48,47.35,47.47,6562.0,40.8251,40.8854,40.7734,40.8768,6562.0
2016-07-05 09:45:00,47.5,47.51,47.39,47.42,13203.0,40.9026,40.9112,40.8079,40.8337,13203.0
2016-07-05 09:50:00,47.39,47.39,47.34,47.34,3291.0,40.8079,40.8079,40.7648,40.7648,3291.0
2016-07-05 09:55:00,47.34,47.39,47.33,47.36,7425.0,40.7648,40.8079,40.7562,40.7821,7425.0
2016-07-05 10:00:00,47.34,47.44,47.33,47.43,7601.0,40.7648,40.8509,40.7562,40.8423,7601.0
2016-07-05 10:05:00,47.44,47.48,47.39,47.42,9776.0,40.8509,40.8854,40.8079,40.8337,9776.0
2016-07-05 10:10:00,47.42,47.46,47.4,47.44,3382.0,40.8337,40.8682,40.8165,40.8509,3382.0
2016-07-05 10:15:00,47.41,47.45,47.4,47.43,5085.0,40.8251,40.8596,40.8165,40.8423,5085.0
2016-07-05 10:20:00,47.4,47.48,47.39,47.47,3354.0,40.8165,40.8854,40.8079,40.8768,3354.0
2016-07-05 10:25:00,47.47,47.47,47.39,47.44,4219.0,40.8768,40.8768,40.8079,40.8509,4219.0
2016-07-05 10:30:00,47.45,47.5,47.45,47.5,4158.0,40.8596,40.9026,40.8596,40.9026,4158.0
2016-07-05 10:35:00,47.5,47.5,47.41,47.41,5144.0,40.9026,40.9026,40.8251,40.8251,5144.0
2016-07-05 10:40:00,47.4,47.45,47.39,47.4,6501.0,40.8165,40.8596,40.8079,40.8165,6501.0
2016-07-05 10:45:00,47.4,47.41,47.37,47.4,8245.0,40.8165,40.8251,40.7907,40.8165,8245.0
2016-07-05 10:50:00,47.4,47.41,47.38,47.4,8170.0,40.8165,40.8251,40.7993,40.8165,8170.0
2016-07-05 10:55:00,47.41,47.43,47.39,47.39,8628.0,40.8251,40.8423,40.8079,40.8079,8628.0
2016-07-05 11:00:00,47.39,47.43,47.38,47.4,9245.0,40.8079,40.8423,40.7993,40.8165,9245.0
2016-07-05 11:05:00,47.39,47.44,47.36,47.41,12664.0,40.8079,40.8509,40.7821,40.8251,12664.0
2016-07-05 11:10:00,47.4,47.41,47.36,47.38,20146.0,40.8165,40.8251,40.7821,40.7993,20146.0
2016-07-05 11:15:00,47.39,47.49,47.38,47.43,12324.0,40.8079,40.894,40.7993,40.8423,12324.0
2016-07-05 11:20:00,47.41,47.43,47.4,47.43,5948.0,40.8251,40.8423,40.8165,40.8423,5948.0
2016-07-05 11:25:00,47.43,47.43,47.38,47.39,8874.0,40.8423,40.8423,40.7993,40.8079,8874.0
2016-07-05 11:30:00,47.39,47.41,47.36,47.36,14790.0,40.8079,40.8251,40.7821,40.7821,14790.0
2016-07-05 11:35:00,47.36,47.4,47.36,47.4,6700.0,40.7821,40.8165,40.7821,40.8165,6700.0
2016-07-05 11:40:00,47.4,47.41,47.35,47.36,12457.0,40.8165,40.8251,40.7734,40.7821,12457.0
2016-07-05 11:45:00,47.36,47.37,47.35,47.37,4507.0,40.7821,40.7907,40.7734,40.7907,4507.0
2016-07-05 11:50:00,47.37,47.4,47.37,47.4,9133.0,40.7907,40.8165,40.7907,40.8165,9133.0
2016-07-05 11:55:00,47.39,47.39,47.36,47.39,3828.0,40.8079,40.8079,40.7821,40.8079,3828.0
2016-07-05 12:00:00,47.39,47.4,47.39,47.4,8273.0,40.8079,40.8165,40.8079,40.8165,8273.0
2016-07-05 12:05:00,47.4,47.41,47.39,47.39,9217.0,40.8165,40.8251,40.8079,40.8079,9217.0
2016-07-05 12:10:00,47.39,47.42,47.39,47.42,8490.0,40.8079,40.8337,40.8079,40.8337,8490.0
2016-07-05 12:15:00,47.42,47.46,47.42,47.46,9106.0,40.8337,40.8682,40.8337,40.8682,9106.0
2016-07-05 12:20:00,47.46,47.5,47.46,47.48,4183.0,40.8682,40.9026,40.8682,40.8854,4183.0
2016-07-05 12:25:00,47.49,47.51,47.47,47.5,3900.0,40.894,40.9112,40.8768,40.9026,3900.0
2016-07-05 12:30:00,47.5,47.51,47.47,47.48,4580.0,40.9026,40.9112,40.8768,40.8854,4580.0
2016-07-05 12:35:00,47.47,47.47,47.38,47.39,8878.0,40.8768,40.8768,40.7993,40.8079,8878.0
2016-07-05 12:40:00,47.41,47.42,47.4,47.41,2810.0,40.8251,40.8337,40.8165,40.8251,2810.0
2016-07-05 12:45:00,47.41,47.44,47.4,47.43,4500.0,40.8251,40.8509,40.8165,40.8423,4500.0
2016-07-05 12:50:00,47.43,47.44,47.4,47.44,6537.0,40.8423,40.8509,40.8165,40.8509,6537.0
2016-07-05 12:55:00,47.45,47.45,47.43,47.43,3506.0,40.8596,40.8596,40.8423,40.8423,3506.0
2016-07-05 13:00:00,47.43,47.43,47.39,47.4,7900.0,40.8423,40.8423,40.8079,40.8165,7900.0
2016-07-05 13:05:00,47.41,47.43,47.39,47.41,7689.0,40.8251,40.8423,40.8079,40.8251,7689.0
2016-07-05 13:10:00,47.41,47.42,47.41,47.41,4263.0,40.8251,40.8337,40.8251,40.8251,4263.0
2016-07-05 13:15:00,47.41,47.42,47.38,47.4,10082.0,40.8251,40.8337,40.7993,40.8165,10082.0
2016-07-05 13:20:00,47.41,47.41,47.35,47.35,13663.0,40.8251,40.8251,40.7734,40.7734,13663.0
2016-07-05 13:25:00,47.35,47.37,47.35,47.36,5212.0,40.7734,40.7907,40.7734,40.7821,5212.0
2016-07-05 13:30:00,47.35,47.35,47.32,47.35,9658.0,40.7734,40.7734,40.7476,40.7734,9658.0
2016-07-05 13:35:00,47.34,47.38,47.34,47.35,14819.0,40.7648,40.7993,40.7648,40.7734,14819.0
2016-07-05 13:40:00,47.35,47.36,47.33,47.35,10037.0,40.7734,40.7821,40.7562,40.7734,10037.0
2016-07-05 13:45:00,47.34,47.36,47.3,47.36,7005.0,40.7648,40.7821,40.7304,40.7821,7005.0
2016-07-05 13:50:00,47.36,47.37,47.35,47.35,8221.0,40.7821,40.7907,40.7734,40.7734,8221.0
2016-07-05 13:55:00,47.35,47.38,47.35,47.38,6380.0,40.7734,40.7993,40.7734,40.7993,6380.0
2016-07-05 14:00:00,47.38,47.41,47.37,47.4,8086.0,40.7993,40.8251,40.7907,40.8165,8086.0
2016-07-05 14:05:00,47.4,47.4,47.36,47.36,23926.0,40.8165,40.8165,40.7821,40.7821,23926.0
2016-07-05 14:10:00,47.36,47.43,47.36,47.43,7677.0,40.7821,40.8423,40.7821,40.8423,7677.0
2016-07-05 14:15:00,47.43,47.46,47.42,47.44,11691.0,40.8423,40.8682,40.8337,40.8509,11691.0
2016-07-05 14:20:00,47.45,47.45,47.41,47.42,16916.0,40.8596,40.8596,40.8251,40.8337,16916.0
2016-07-05 14:25:00,47.41,47.41,47.38,47.39,7162.0,40.8251,40.8251,40.7993,40.8079,7162.0
2016-07-05 14:30:00,47.39,47.42,47.37,47.42,7677.0,40.8079,40.8337,40.7907,40.8337,7677.0
2016-07-05 14:35:00,47.41,47.41,47.38,47.38,6253.0,40.8251,40.8251,40.7993,40.7993,6253.0
2016-07-05 14:40:00,47.39,47.4,47.36,47.37,5225.0,40.8079,40.8165,40.7821,40.7907,5225.0
2016-07-05 14:45:00,47.37,47.39,47.36,47.38,9399.0,40.7907,40.8079,40.7821,40.7993,9399.0
2016-07-05 14:50:00,47.37,47.37,47.34,47.36,8241.0,40.7907,40.7907,40.7648,40.7821,8241.0
2016-07-05 14:55:00,47.36,47.38,47.35,47.38,3411.0,40.7821,40.7993,40.7734,40.7993,3411.0
2016-07-05 15:00:00,47.37,47.38,47.35,47.37,8110.0,40.7907,40.7993,40.7734,40.7907,8110.0
2016-07-05 15:05:00,47.37,47.38,47.36,47.38,8965.0,40.7907,40.7993,40.7821,40.7993,8965.0
2016-07-05 15:10:00,47.38,47.42,47.37,47.41,10389.0,40.7993,40.8337,40.7907,40.8251,10389.0
2016-07-05 15:15:00,47.4,47.44,47.39,47.43,8594.0,40.8165,40.8509,40.8079,40.8423,8594.0
2016-07-05 15:20:00,47.43,47.44,47.41,47.44,11751.0,40.8423,40.8509,40.8251,40.8509,11751.0
2016-07-05 15:25:00,47.44,47.44,47.42,47.42,7548.0,40.8509,40.8509,40.8337,40.8337,7548.0
2016-07-05 15:30:00,47.42,47.52,47.41,47.49,19511.0,40.8337,40.9198,40.8251,40.894,19511.0
2016-07-05 15:35:00,47.49,47.5,47.46,47.47,6663.0,40.894,40.9026,40.8682,40.8768,6663.0
2016-07-05 15:40:00,47.47,47.5,47.46,47.5,16373.0,40.8768,40.9026,40.8682,40.9026,16373.0
2016-07-05 15:45:00,47.51,47.58,47.5,47.57,47037.0,40.9112,40.9715,40.9026,40.9629,47037.0
2016-07-05 15:50:00,47.57,47.58,47.55,47.57,42917.0,40.9629,40.9715,40.9457,40.9629,42917.0
2016-07-05 15:55:00,47.57,47.58,47.54,47.55,75200.0,40.9629,40.9715,40.9371,40.9457,75200.0
2016-07-06 09:30:00,47.23,47.36,47.15,47.33,38700.0,40.6701,40.7821,40.6012,40.7562,38700.0
2016-07-06 09:35:00,47.28,47.38,47.28,47.36,2744.0,40.7132,40.7993,40.7132,40.7821,2744.0
2016-07-06 09:40:00,47.37,47.5,47.34,47.39,8251.0,40.7907,40.9026,40.7648,40.8079,8251.0
2016-07-06 09:45:00,47.39,47.45,47.39,47.42,4700.0,40.8079,40.8596,40.8079,40.8337,4700.0
2016-07-06 09:50:00,47.4,47.47,47.39,47.46,8220.0,40.8165,40.8768,40.8079,40.8682,8220.0
2016-07-06 09:55:00,47.46,47.48,47.45,47.48,4016.0,40.8682,40.8854,40.8596,40.8854,4016.0
2016-07-06 10:00:00,47.49,47.56,47.41,47.42,7439.0,40.894,40.9543,40.8251,40.8337,7439.0
2016-07-06 10:05:00,47.43,47.44,47.33,47.37,10524.0,40.8423,40.8509,40.7562,40.7907,10524.0
2016-07-06 10:10:00,47.35,47.38,47.32,47.37,4331.0,40.7734,40.7993,40.7476,40.7907,4331.0
2016-07-06 10:15:00,47.38,47.38,47.28,47.29,5583.0,40.7993,40.7993,40.7132,40.7218,5583.0
2016-07-06 10:20:00,47.27,47.32,47.25,47.25,3443.0,40.7046,40.7476,40.6873,40.6873,3443.0
2016-07-06 10:25:00,47.27,47.29,47.21,47.26,5643.0,40.7046,40.7218,40.6529,40.6959,5643.0
2016-07-06 10:30:00,47.25,47.26,47.2,47.24,4436.0,40.6873,40.6959,40.6443,40.6787,4436.0
2016-07-06 10:35:00,47.24,47.32,47.23,47.31,12358.0,40.6787,40.7476,40.6701,40.739,12358.0
2016-07-06 10:40:00,47.32,47.32,47.29,47.31,2835.0,40.7476,40.7476,40.7218,40.739,2835.0
2016-07-06 10:45:00,47.3,47.33,47.29,47.31,4617.0,40.7304,40.7562,40.7218,40.739,4617.0
2016-07-06 10:50:00,47.32,47.38,47.32,47.37,9377.0,40.7476,40.7993,40.7476,40.7907,9377.0
2016-07-06 10:55:00,47.4,47.45,47.37,47.45,17006.0,40.8165,40.8596,40.7907,40.8596,17006.0
2016-07-06 11:00:00,47.46,47.5,47.44,47.45,20320.0,40.8682,40.9026,40.8509,40.8596,20320.0
2016-07-06 11:05:00,47.46,47.5,47.45,47.47,13399.0,40.8682,40.9026,40.8596,40.8768,13399.0
2016-07-06 11:10:00,47.48,47.53,47.48,47.51,6896.0,40.8854,40.9284,40.8854,40.9112,6896.0
2016-07-06 11:15:00,47.5,47.53,47.5,47.5,9075.0,40.9026,40.9284,40.9026,40.9026,9075.0
2016-07-06 11:20:00,47.5,47.5,47.46,47.49,13200.0,40.9026,40.9026,40.8682,40.894,13200.0
2016-07-06 11:25:00,47.49,47.54,47.48,47.48,15506.0,40.894,40.9371,40.8854,40.8854,15506.0
2016-07-06 11:30:00,47.48,47.56,47.48,47.5,8050.0,40.8854,40.9543,40.8854,40.9026,8050.0
2016-07-06 11:35:00,47.51,47.55,47.5,47.52,6475.0,40.9112,40.9457,40.9026,40.9198,6475.0
2016-07-06 11:40:00,47.53,47.56,47.5,47.55,13006.0,40.9284,40.9543,40.9026,40.9457,13006.0
2016-07-06 11:45:00,47.55,47.56,47.53,47.55,6296.0,40.9457,40.9543,40.9284,40.9457,6296.0
2016-07-06 11:50:00,47.55,47.59,47.53,47.58,10361.0,40.9457,40.9801,40.9284,40.9715,10361.0
2016-07-06 11:55:00,47.57,47.61,47.57,47.6,8423.0,40.9629,40.9973,40.9629,40.9887,8423.0
2016-07-06 12:00:00,47.6,47.68,47.59,47.65,9654.0,40.9887,41.0576,40.9801,41.0318,9654.0
2016-07-06 12:05:00,47.65,47.66,47.62,47.63,6952.0,41.0318,41.0404,41.0059,41.0146,6952.0
2016-07-06 12:10:00,47.64,47.67,47.63,47.64,4245.0,41.0232,41.049,41.0146,41.0232,4245.0
2016-07-06 12:15:00,47.63,47.67,47.62,47.66,3340.0,41.0146,41.049,41.0059,41.0404,3340.0
2016-07-06 12:20:00,47.67,47.69,47.66,47.67,4952.0,41.049,41.0662,41.0404,41.049,4952.0
2016-07-06 12:25:00,47.67,47.68,47.66,47.67,4109.0,41.049,41.0576,41.0404,41.049,4109.0
2016-07-06 12:30:00,47.68,47.72,47.65,47.71,17710.0,41.0576,41.0921,41.0318,41.0834,17710.0
2016-07-06 12:35:00,47.71,47.74,47.69,47.73,8943.0,41.0834,41.1093,41.0662,41.1007,8943.0
2016-07-06 12:40:00,47.72,47.75,47.7,47.74,5625.0,41.0921,41.1179,41.0748,41.1093,5625.0
2016-07-06 12:45:00,47.74,47.75,47.69,47.69,16483.0,41.1093,41.1179,41.0662,41.0662,16483.0
2016-07-06 12:50:00,47.68,47.73,47.68,47.73,6379.0,41.0576,41.1007,41.0576,41.1007,6379.0
2016-07-06 12:55:00,47.73,47.78,47.71,47.77,4904.0,41.1007,41.1437,41.0834,41.1351,4904.0
2016-07-06 13:00:00,47.77,47.86,47.76,47.86,30332.0,41.1351,41.2126,41.1265,41.2126,30332.0
2016-07-06 13:05:00,47.86,47.91,47.85,47.91,16289.0,41.2126,41.2557,41.204,41.2557,16289.0
2016-07-06 13:10:00,47.9,47.92,47.87,47.91,29535.0,41.2471,41.2643,41.2212,41.2557,29535.0
2016-07-06 13:15:00,47.91,47.92,47.9,47.9,10387.0,41.2557,41.2643,41.2471,41.2471,10387.0
2016-07-06 13:20:00,47.91,47.93,47.86,47.91,15460.0,41.2557,41.2729,41.2126,41.2557,15460.0
2016-07-06 13:25:00,47.91,47.91,47.89,47.9,15685.0,41.2557,41.2557,41.2384,41.2471,15685.0
2016-07-06 13:30:00,47.9,47.91,47.87,47.88,11503.0,41.2471,41.2557,41.2212,41.2298,11503.0
2016-07-06 13:35:00,47.89,47.92,47.87,47.91,14799.0,41.2384,41.2643,41.2212,41.2557,14799.0
2016-07-06 13:40:00,47.92,47.92,47.87,47.89,9787.0,41.2643,41.2643,41.2212,41.2384,9787.0
2016-07-06 13:45:00,47.89,47.9,47.83,47.83,25155.0,41.2384,41.2471,41.1868,41.1868,25155.0
2016-07-06 13:50:00,47.83,47.85,47.81,47.81,9297.0,41.1868,41.204,41.1696,41.1696,9297.0
2016-07-06 13:55:00,47.81,47.84,47.8,47.83,5565.0,41.1696,41.1954,41.1609,41.1868,5565.0
2016-07-06 14:00:00,47.83,47.85,47.76,47.81,11332.0,41.1868,41.204,41.1265,41.1696,11332.0
2016-07-06 14:05:00,47.81,47.86,47.8,47.86,7611.0,41.1696,41.2126,41.1609,41.2126,7611.0
2016-07-06 14:10:00,47.86,47.88,47.79,47.79,7222.0,41.2126,41.2298,41.1523,41.1523,7222.0
2016-07-06 14:15:00,47.78,47.81,47.75,47.81,6031.0,41.1437,41.1696,41.1179,41.1696,6031.0
2016-07-06 14:20:00,47.82,47.83,47.79,47.81,4644.0,41.1782,41.1868,41.1523,41.1696,4644.0
2016-07-06 14:25:00,47.8,47.81,47.75,47.78,9531.0,41.1609,41.1696,41.1179,41.1437,9531.0
2016-07-06 14:30:00,47.77,47.79,47.75,47.77,4416.0,41.1351,41.1523,41.1179,41.1351,4416.0
2016-07-06 14:35:00,47.76,47.82,47.75,47.81,7106.0,41.1265,41.1782,41.1179,41.1696,7106.0
2016-07-06 14:40:00,47.81,47.82,47.79,47.79,2994.0,41.1696,41.1782,41.1523,41.1523,2994.0
2016-07-06 14:45:00,47.8,47.8,47.7,47.72,11690.0,41.1609,41.1609,41.0748,41.0921,11690.0
2016-07-06 14:50:00,47.72,47.76,47.71,47.73,15612.0,41.0921,41.1265,41.0834,41.1007,15612.0
2016-07-06 14:55:00,47.75,47.77,47.72,47.73,8414.0,41.1179,41.1351,41.0921,41.1007,8414.0
2016-07-06 15:00:00,47.73,47.74,47.68,47.69,13662.0,41.1007,41.1093,41.0576,41.0662,13662.0
2016-07-06 15:05:00,47.7,47.72,47.68,47.71,14526.0,41.0748,41.0921,41.0576,41.0834,14526.0
2016-07-06 15:10:00,47.71,47.72,47.66,47.66,9382.0,41.0834,41.0921,41.0404,41.0404,9382.0
2016-07-06 15:15:00,47.67,47.68,47.65,47.66,11929.0,41.049,41.0576,41.0318,41.0404,11929.0
2016-07-06 15:20:00,47.65,47.7,47.63,47.7,29047.0,41.0318,41.0748,41.0146,41.0748,29047.0
2016-07-06 15:25:00,47.7,47.71,47.67,47.69,13635.0,41.0748,41.0834,41.049,41.0662,13635.0
2016-07-06 15:30:00,47.69,47.71,47.67,47.68,20700.0,41.0662,41.0834,41.049,41.0576,20700.0
2016-07-06 15:35:00,47.68,47.72,47.67,47.71,18879.0,41.0576,41.0921,41.049,41.0834,18879.0
2016-07-06 15:40:00,47.71,47.78,47.71,47.77,23011.0,41.0834,41.1437,41.0834,41.1351,23011.0
2016-07-06 15:45:00,47.76,47.77,47.72,47.73,25653.0,41.1265,41.1351,41.0921,41.1007,25653.0
2016-07-06 15:50:00,47.73,47.8,47.72,47.8,74206.0,41.1007,41.1609,41.0921,41.1609,74206.0
2016-07-06 15:55:00,47.79,47.87,47.79,47.87,189333.0,41.1523,41.2212,41.1523,41.2212,189333.0
2016-07-07 09:30:00,47.99,48.0,47.76,47.89,7721.0,41.3246,41.3332,41.1265,41.2384,7721.0
2016-07-07 09:35:00,47.95,48.07,47.95,48.04,9152.0,41.2901,41.3934,41.2901,41.3676,9152.0
2016-07-07 09:40:00,48.05,48.09,48.04,48.08,14602.0,41.3762,41.4107,41.3676,41.4021,14602.0
2016-07-07 09:45:00,48.09,48.1,48.05,48.07,5250.0,41.4107,41.4193,41.3762,41.3934,5250.0
2016-07-07 09:50:00,48.08,48.1,48.06,48.1,3238.0,41.4021,41.4193,41.3848,41.4193,3238.0
2016-07-07 09:55:00,48.11,48.16,48.08,48.16,2800.0,41.4279,41.4709,41.4021,41.4709,2800.0
2016-07-07 10:00:00,48.15,48.19,48.12,48.14,4680.0,41.4623,41.4968,41.4365,41.4537,4680.0
2016-07-07 10:05:00,48.14,48.15,48.05,48.06,3700.0,41.4537,41.4623,41.3762,41.3848,3700.0
2016-07-07 10:10:00,48.05,48.05,48.01,48.02,2216.0,41.3762,41.3762,41.3418,41.3504,2216.0
2016-07-07 10:15:00,48.03,48.03,47.96,47.97,3698.0,41.359,41.359,41.2987,41.3073,3698.0
2016-07-07 10:20:00,47.97,47.97,47.94,47.96,2179.0,41.3073,41.3073,41.2815,41.2987,2179.0
2016-07-07 10:25:00,47.96,48.03,47.96,48.03,2964.0,41.2987,41.359,41.2987,41.359,2964.0
2016-07-07 10:30:00,48.03,48.06,48.0,48.01,3728.0,41.359,41.3848,41.3332,41.3418,3728.0
2016-07-07 10:35:00,48.01,48.01,47.97,47.99,1752.0,41.3418,41.3418,41.3073,41.3246,1752.0
2016-07-07 10:40:00,47.99,47.99,47.93,47.93,9486.0,41.3246,41.3246,41.2729,41.2729,9486.0
2016-07-07 10:45:00,47.93,47.99,47.93,47.99,4687.0,41.2729,41.3246,41.2729,41.3246,4687.0
2016-07-07 10:50:00,48.0,48.02,47.95,47.95,2100.0,41.3332,41.3504,41.2901,41.2901,2100.0
2016-07-07 10:55:00,47.96,47.96,47.88,47.91,6392.0,41.2987,41.2987,41.2298,41.2557,6392.0
2016-07-07 11:00:00,47.89,47.92,47.85,47.88,6270.0,41.2384,41.2643,41.204,41.2298,6270.0
2016-07-07 11:05:00,47.88,47.93,47.88,47.9,4144.0,41.2298,41.2729,41.2298,41.2471,4144.0
2016-07-07 11:10:00,47.92,47.92,47.83,47.83,6775.0,41.2643,41.2643,41.1868,41.1868,6775.0
2016-07-07 11:15:00,47.83,47.85,47.77,47.79,6656.0,41.1868,41.204,41.1351,41.1523,6656.0
2016-07-07 11:20:00,47.82,47.83,47.79,47.79,3101.0,41.1782,41.1868,41.1523,41.1523,3101.0
2016-07-07 11:25:00,47.8,47.85,47.79,47.84,8314.0,41.1609,41.204,41.1523,41.1954,8314.0
2016-07-07 11:30:00,47.84,47.84,47.78,47.84,3102.0,41.1954,41.1954,41.1437,41.1954,3102.0
2016-07-07 11:35:00,47.83,47.87,47.8,47.84,7005.0,41.1868,41.2212,41.1609,41.1954,7005.0
2016-07-07 11:40:00,47.84,47.86,47.82,47.85,12123.0,41.1954,41.2126,41.1782,41.204,12123.0
2016-07-07 11:45:00,47.84,47.87,47.83,47.87,10902.0,41.1954,41.2212,41.1868,41.2212,10902.0
2016-07-07 11:50:00,47.87,47.89,47.83,47.88,5299.0,41.2212,41.2384,41.1868,41.2298,5299.0
2016-07-07 11:55:00,47.89,47.89,47.86,47.88,3139.0,41.2384,41.2384,41.2126,41.2298,3139.0
2016-07-07 12:00:00,47.87,47.9,47.87,47.9,6184.0,41.2212,41.2471,41.2212,41.2471,6184.0
2016-07-07 12:05:00,47.91,47.91,47.84,47.85,4750.0,41.2557,41.2557,41.1954,41.204,4750.0
2016-07-07 12:10:00,47.85,47.89,47.85,47.89,1100.0,41.204,41.2384,41.204,41.2384,1100.0
2016-07-07 12:15:00,47.9,47.93,47.89,47.93,6907.0,41.2471,41.2729,41.2384,41.2729,6907.0
2016-07-07 12:20:00,47.93,47.95,47.91,47.93,7391.0,41.2729,41.2901,41.2557,41.2729,7391.0
2016-07-07 12:25:00,47.93,48.02,47.88,48.02,17318.0,41.2729,41.3504,41.2298,41.3504,17318.0
2016-07-07 12:30:00,48.02,48.02,47.95,47.96,3314.0,41.3504,41.3504,41.2901,41.2987,3314.0
2016-07-07 12:35:00,47.96,47.98,47.95,47.97,3784.0,41.2987,41.3159,41.2901,41.3073,3784.0
2016-07-07 12:40:00,47.97,47.97,47.92,47.94,5236.0,41.3073,41.3073,41.2643,41.2815,5236.0
2016-07-07 12:45:00,47.93,47.94,47.88,47.91,9184.0,41.2729,41.2815,41.2298,41.2557,9184.0
2016-07-07 12:50:00,47.91,48.0,47.88,47.93,41010.0,41.2557,41.3332,41.2298,41.2729,41010.0
2016-07-07 12:55:00,47.91,47.93,47.88,47.89,5342.0,41.2557,41.2729,41.2298,41.2384,5342.0
2016-07-07 13:00:00,47.9,47.92,47.87,47.9,16309.0,41.2471,41.2643,41.2212,41.2471,16309.0
2016-07-07 13:05:00,47.9,47.92,47.89,47.91,7427.0,41.2471,41.2643,41.2384,41.2557,7427.0
2016-07-07 13:10:00,47.91,47.91,47.88,47.9,5748.0,41.2557,41.2557,41.2298,41.2471,5748.0
2016-07-07 13:15:00,47.9,47.91,47.89,47.91,6715.0,41.2471,41.2557,41.2384,41.2557,6715.0
2016-07-07 13:20:00,47.91,47.95,47.88,47.94,5853.0,41.2557,41.2901,41.2298,41.2815,5853.0
2016-07-07 13:25:00,47.95,47.96,47.91,47.91,6104.0,41.2901,41.2987,41.2557,41.2557,6104.0
2016-07-07 13:30:00,47.91,47.95,47.91,47.94,13089.0,41.2557,41.2901,41.2557,41.2815,13089.0
2016-07-07 13:35:00,47.95,48.0,47.95,47.98,9022.0,41.2901,41.3332,41.2901,41.3159,9022.0
2016-07-07 13:40:00,47.97,48.01,47.95,48.01,4746.0,41.3073,41.3418,41.2901,41.3418,4746.0
2016-07-07 13:45:00,48.01,48.01,47.96,48.0,6469.0,41.3418,41.3418,41.2987,41.3332,6469.0
2016-07-07 13:50:00,48.01,48.01,47.94,47.96,10537.0,41.3418,41.3418,41.2815,41.2987,10537.0
2016-07-07 13:55:00,47.96,47.99,47.94,47.95,8344.0,41.2987,41.3246,41.2815,41.2901,8344.0
2016-07-07 14:00:00,47.95,47.95,47.93,47.95,6603.0,41.2901,41.2901,41.2729,41.2901,6603.0
2016-07-07 14:05:00,47.94,47.95,47.9,47.91,13521.0,41.2815,41.2901,41.2471,41.2557,13521.0
2016-07-07 14:10:00,47.91,47.95,47.85,47.89,42316.0,41.2557,41.2901,41.204,41.2384,42316.0
2016-07-07 14:15:00,47.91,47.92,47.89,47.9,6530.0,41.2557,41.2643,41.2384,41.2471,6530.0
2016-07-07 14:20:00,47.89,47.91,47.83,47.83,11756.0,41.2384,41.2557,41.1868,41.1868,11756.0
2016-07-07 14:25:00,47.84,47.87,47.81,47.82,9156.0,41.1954,41.2212,41.1696,41.1782,9156.0
2016-07-07 14:30:00,47.83,47.84,47.73,47.73,7042.0,41.1868,41.1954,41.1007,41.1007,7042.0
2016-07-07 14:35:00,47.73,47.77,47.72,47.75,9696.0,41.1007,41.1351,41.0921,41.1179,9696.0
2016-07-07 14:40:00,47.73,47.73,47.71,47.73,2501.0,41.1007,41.1007,41.0834,41.1007,2501.0
2016-07-07 14:45:00,47.73,47.77,47.73,47.76,5771.0,41.1007,41.1351,41.1007,41.1265,5771.0
2016-07-07 14:50:00,47.76,47.76,47.69,47.75,6077.0,41.1265,41.1265,41.0662,41.1179,6077.0
2016-07-07 14:55:00,47.76,47.78,47.72,47.76,9122.0,41.1265,41.1437,41.0921,41.1265,9122.0
2016-07-07 15:00:00,47.76,47.87,47.75,47.86,23071.0,41.1265,41.2212,41.1179,41.2126,23071.0
2016-07-07 15:05:00,47.87,47.91,47.85,47.91,7635.0,41.2212,41.2557,41.204,41.2557,7635.0
2016-07-07 15:10:00,47.9,47.9,47.87,47.87,2101.0,41.2471,41.2471,41.2212,41.2212,2101.0
2016-07-07 15:15:00,47.88,47.9,47.84,47.89,8911.0,41.2298,41.2471,41.1954,41.2384,8911.0
2016-07-07 15:20:00,47.89,47.91,47.88,47.89,9429.0,41.2384,41.2557,41.2298,41.2384,9429.0
2016-07-07 15:25:00,47.89,47.94,47.88,47.9,8159.0,41.2384,41.2815,41.2298,41.2471,8159.0
2016-07-07 15:30:00,47.91,47.94,47.89,47.91,13506.0,41.2557,41.2815,41.2384,41.2557,13506.0
2016-07-07 15:35:00,47.91,47.98,47.9,47.97,27955.0,41.2557,41.3159,41.2471,41.3073,27955.0
2016-07-07 15:40:00,47.96,47.99,47.96,47.97,13047.0,41.2987,41.3246,41.2987,41.3073,13047.0
2016-07-07 15:45:00,47.97,47.99,47.97,47.99,19555.0,41.3073,41.3246,41.3073,41.3246,19555.0
2016-07-07 15:50:00,47.98,48.0,47.96,48.0,27336.0,41.3159,41.3332,41.2987,41.3332,27336.0
2016-07-07 15:55:00,48.0,48.01,47.98,48.01,75019.0,41.3332,41.3418,41.3159,41.3418,75019.0
2016-07-08 09:30:00,48.27,48.27,48.27,48.27,26514.0,41.5657,41.5657,41.5657,41.5657,26514.0
2016-07-08 09:35:00,48.19,48.3,48.19,48.22,4529.0,41.4968,41.5915,41.4968,41.5226,4529.0
2016-07-08 09:40:00,48.22,48.28,48.21,48.21,10570.0,41.5226,41.5743,41.514,41.514,10570.0
2016-07-08 09:45:00,48.23,48.24,48.15,48.17,4779.0,41.5312,41.5398,41.4623,41.4796,4779.0
2016-07-08 09:50:00,48.15,48.28,48.15,48.25,2598.0,41.4623,41.5743,41.4623,41.5484,2598.0
2016-07-08 09:55:00,48.23,48.27,48.21,48.27,5334.0,41.5312,41.5657,41.514,41.5657,5334.0
2016-07-08 10:00:00,48.27,48.29,48.23,48.29,5094.0,41.5657,41.5829,41.5312,41.5829,5094.0
2016-07-08 10:05:00,48.29,48.38,48.29,48.36,11393.0,41.5829,41.6604,41.5829,41.6432,11393.0
2016-07-08 10:10:00,48.35,48.36,48.31,48.32,8204.0,41.6346,41.6432,41.6001,41.6087,8204.0
2016-07-08 10:15:00,48.32,48.33,48.26,48.28,8626.0,41.6087,41.6173,41.5571,41.5743,8626.0
2016-07-08 10:20:00,48.28,48.35,48.24,48.33,11847.0,41.5743,41.6346,41.5398,41.6173,11847.0
2016-07-08 10:25:00,48.35,48.35,48.29,48.31,6002.0,41.6346,41.6346,41.5829,41.6001,6002.0
2016-07-08 10:30:00,48.33,48.35,48.31,48.34,5560.0,41.6173,41.6346,41.6001,41.6259,5560.0
2016-07-08 10:35:00,48.34,48.39,48.34,48.36,6364.0,41.6259,41.669,41.6259,41.6432,6364.0
2016-07-08 10:40:00,48.37,48.38,48.34,48.38,6389.0,41.6518,41.6604,41.6259,41.6604,6389.0
2016-07-08 10:45:00,48.37,48.38,48.35,48.36,3704.0,41.6518,41.6604,41.6346,41.6432,3704.0
2016-07-08 10:50:00,48.36,48.38,48.35,48.38,3121.0,41.6432,41.6604,41.6346,41.6604,3121.0
2016-07-08 10:55:00,48.37,48.4,48.36,48.38,14536.0,41.6518,41.6776,41.6432,41.6604,14536.0
2016-07-08 11:00:00,48.38,48.42,48.37,48.38,11196.0,41.6604,41.6948,41.6518,41.6604,11196.0
2016-07-08 11:05:00,48.37,48.38,48.36,48.37,8605.0,41.6518,41.6604,41.6432,41.6518,8605.0
2016-07-08 11:10:00,48.38,48.41,48.38,48.39,5178.0,41.6604,41.6862,41.6604,41.669,5178.0
2016-07-08 11:15:00,48.38,48.41,48.38,48.4,6263.0,41.6604,41.6862,41.6604,41.6776,6263.0
2016-07-08 11:20:00,48.39,48.39,48.36,48.37,3926.0,41.669,41.669,41.6432,41.6518,3926.0
2016-07-08 11:25:00,48.37,48.42,48.37,48.41,5685.0,41.6518,41.6948,41.6518,41.6862,5685.0
2016-07-08 11:30:00,48.41,48.44,48.4,48.43,9473.0,41.6862,41.7121,41.6776,41.7034,9473.0
2016-07-08 11:35:00,48.44,48.44,48.42,48.43,4804.0,41.7121,41.7121,41.6948,41.7034,4804.0
2016-07-08 11:40:00,48.43,48.43,48.42,48.43,8004.0,41.7034,41.7034,41.6948,41.7034,8004.0
2016-07-08 11:45:00,48.42,48.45,48.42,48.45,10015.0,41.6948,41.7207,41.6948,41.7207,10015.0
2016-07-08 11:50:00,48.44,48.46,48.42,48.44,6708.0,41.7121,41.7293,41.6948,41.7121,6708.0
2016-07-08 11:55:00,48.43,48.45,48.42,48.44,2600.0,41.7034,41.7207,41.6948,41.7121,2600.0
2016-07-08 12:00:00,48.43,48.43,48.42,48.43,5200.0,41.7034,41.7034,41.6948,41.7034,5200.0
2016-07-08 12:05:00,48.43,48.45,48.42,48.42,4283.0,41.7034,41.7207,41.6948,41.6948,4283.0
2016-07-08 12:10:00,48.43,48.44,48.42,48.42,6780.0,41.7034,41.7121,41.6948,41.6948,6780.0
2016-07-08 12:15:00,48.42,48.44,48.42,48.43,3144.0,41.6948,41.7121,41.6948,41.7034,3144.0
2016-07-08 12:20:00,48.43,48.44,48.42,48.44,7664.0,41.7034,41.7121,41.6948,41.7121,7664.0
2016-07-08 12:25:00,48.43,48.44,48.42,48.43,7658.0,41.7034,41.7121,41.6948,41.7034,7658.0
2016-07-08 12:30:00,48.43,48.44,48.42,48.43,4434.0,41.7034,41.7121,41.6948,41.7034,4434.0
2016-07-08 12:35:00,48.44,48.48,48.43,48.46,7039.0,41.7121,41.7465,41.7034,41.7293,7039.0
2016-07-08 12:40:00,48.46,48.49,48.45,48.46,22672.0,41.7293,41.7551,41.7207,41.7293,22672.0
2016-07-08 12:45:00,48.47,48.47,48.45,48.46,2206.0,41.7379,41.7379,41.7207,41.7293,2206.0
2016-07-08 12:50:00,48.46,48.5,48.45,48.48,50650.0,41.7293,41.7637,41.7207,41.7465,50650.0
2016-07-08 12:55:00,48.47,48.47,48.45,48.47,7088.0,41.7379,41.7379,41.7207,41.7379,7088.0
2016-07-08 13:00:00,48.48,48.53,48.47,48.53,13111.0,41.7465,41.7896,41.7379,41.7896,13111.0
2016-07-08 13:05:00,48.52,48.54,48.51,48.53,4146.0,41.7809,41.7982,41.7723,41.7896,4146.0
2016-07-08 13:10:00,48.54,48.54,48.53,48.54,978.0,41.7982,41.7982,41.7896,41.7982,978.0
2016-07-08 13:15:00,48.53,48.57,48.53,48.56,4482.0,41.7896,41.824,41.7896,41.8154,4482.0
2016-07-08 13:20:00,48.58,48.58,48.56,48.56,3386.0,41.8326,41.8326,41.8154,41.8154,3386.0
2016-07-08 13:25:00,48.55,48.55,48.53,48.55,6014.0,41.8068,41.8068,41.7896,41.8068,6014.0
2016-07-08 13:30:00,48.54,48.56,48.53,48.55,8995.0,41.7982,41.8154,41.7896,41.8068,8995.0
2016-07-08 13:35:00,48.55,48.55,48.5,48.53,4886.0,41.8068,41.8068,41.7637,41.7896,4886.0
2016-07-08 13:40:00,48.54,48.59,48.54,48.56,5598.0,41.7982,41.8412,41.7982,41.8154,5598.0
2016-07-08 13:45:00,48.56,48.58,48.54,48.55,2448.0,41.8154,41.8326,41.7982,41.8068,2448.0
2016-07-08 13:50:00,48.55,48.57,48.54,48.56,7734.0,41.8068,41.824,41.7982,41.8154,7734.0
2016-07-08 13:55:00,48.57,48.59,48.56,48.57,6856.0,41.824,41.8412,41.8154,41.824,6856.0
2016-07-08 14:00:00,48.58,48.59,48.58,48.59,2888.0,41.8326,41.8412,41.8326,41.8412,2888.0
2016-07-08 14:05:00,48.59,48.62,48.59,48.61,8788.0,41.8412,41.8671,41.8412,41.8584,8788.0
2016-07-08 14:10:00,48.61,48.62,48.61,48.61,2524.0,41.8584,41.8671,41.8584,41.8584,2524.0
2016-07-08 14:15:00,48.61,48.65,48.61,48.64,7667.0,41.8584,41.8929,41.8584,41.8843,7667.0
2016-07-08 14:20:00,48.64,48.67,48.64,48.66,32532.0,41.8843,41.9101,41.8843,41.9015,32532.0
2016-07-08 14:25:00,48.66,48.68,48.65,48.66,9530.0,41.9015,41.9187,41.8929,41.9015,9530.0
2016-07-08 14:30:00,48.65,48.69,48.65,48.68,13524.0,41.8929,41.9273,41.8929,41.9187,13524.0
2016-07-08 14:35:00,48.68,48.7,48.67,48.68,9459.0,41.9187,41.9359,41.9101,41.9187,9459.0
2016-07-08 14:40:00,48.68,48.7,48.67,48.68,6855.0,41.9187,41.9359,41.9101,41.9187,6855.0
2016-07-08 14:45:00,48.67,48.7,48.67,48.7,6229.0,41.9101,41.9359,41.9101,41.9359,6229.0
2016-07-08 14:50:00,48.69,48.76,48.68,48.75,11358.0,41.9273,41.9876,41.9187,41.979,11358.0
2016-07-08 14:55:00,48.75,48.75,48.69,48.7,4366.0,41.979,41.979,41.9273,41.9359,4366.0
2016-07-08 15:00:00,48.7,48.71,48.67,48.7,10764.0,41.9359,41.9446,41.9101,41.9359,10764.0
2016-07-08 15:05:00,48.7,48.71,48.68,48.7,6744.0,41.9359,41.9446,41.9187,41.9359,6744.0
2016-07-08 15:10:00,48.7,48.72,48.69,48.72,11214.0,41.9359,41.9532,41.9273,41.9532,11214.0
2016-07-08 15:15:00,48.71,48.73,48.71,48.71,16638.0,41.9446,41.9618,41.9446,41.9446,16638.0
2016-07-08 15:20:00,48.71,48.72,48.69,48.72,10325.0,41.9446,41.9532,41.9273,41.9532,10325.0
2016-07-08 15:25:00,48.72,48.72,48.71,48.72,15988.0,41.9532,41.9532,41.9446,41.9532,15988.0
2016-07-08 15:30:00,48.72,48.72,48.69,48.71,27136.0,41.9532,41.9532,41.9273,41.9446,27136.0
2016-07-08 15:35:00,48.71,48.74,48.69,48.73,37016.0,41.9446,41.9704,41.9273,41.9618,37016.0
2016-07-08 15:40:00,48.73,48.73,48.65,48.67,14356.0,41.9618,41.9618,41.8929,41.9101,14356.0
2016-07-08 15:45:00,48.67,48.67,48.63,48.65,25937.0,41.9101,41.9101,41.8757,41.8929,25937.0
2016-07-08 15:50:00,48.65,48.69,48.65,48.69,33283.0,41.8929,41.9273,41.8929,41.9273,33283.0
2016-07-08 15:55:00,48.68,48.72,48.68,48.71,100756.0,41.9187,41.9532,41.9187,41.9446,100756.0
2016-07-11 09:30:00,48.9,49.0,48.85,48.98,16316.0,42.1082,42.1943,42.0651,42.1771,16316.0
2016-07-11 09:35:00,48.95,49.0,48.94,48.99,19689.0,42.1512,42.1943,42.1426,42.1857,19689.0
2016-07-11 09:40:00,49.0,49.02,48.91,48.93,14550.0,42.1943,42.2115,42.1168,42.134,14550.0
2016-07-11 09:45:00,48.9,48.9,48.83,48.85,7437.0,42.1082,42.1082,42.0479,42.0651,7437.0
2016-07-11 09:50:00,48.84,48.85,48.8,48.81,8417.0,42.0565,42.0651,42.0221,42.0307,8417.0
2016-07-11 09:55:00,48.81,49.0,48.79,48.99,6666.0,42.0307,42.1943,42.0134,42.1857,6666.0
2016-07-11 10:00:00,49.0,49.0,48.91,48.93,4999.0,42.1943,42.1943,42.1168,42.134,4999.0
2016-07-11 10:05:00,48.95,48.98,48.92,48.92,7217.0,42.1512,42.1771,42.1254,42.1254,7217.0
2016-07-11 10:10:00,48.91,48.93,48.88,48.93,5190.0,42.1168,42.134,42.0909,42.134,5190.0
2016-07-11 10:15:00,48.93,48.98,48.92,48.96,6817.0,42.134,42.1771,42.1254,42.1598,6817.0
2016-07-11 10:20:00,48.96,48.99,48.91,48.91,5009.0,42.1598,42.1857,42.1168,42.1168,5009.0
2016-07-11 10:25:00,48.9,48.91,48.83,48.84,4653.0,42.1082,42.1168,42.0479,42.0565,4653.0
2016-07-11 10:30:00,48.82,48.86,48.82,48.83,5337.0,42.0393,42.0737,42.0393,42.0479,5337.0
2016-07-11 10:35:00,48.82,48.86,48.79,48.83,5159.0,42.0393,42.0737,42.0134,42.0479,5159.0
2016-07-11 10:40:00,48.82,48.82,48.76,48.81,5312.0,42.0393,42.0393,41.9876,42.0307,5312.0
2016-07-11 10:45:00,48.81,48.9,48.8,48.85,14777.0,42.0307,42.1082,42.0221,42.0651,14777.0
2016-07-11 10:50:00,48.86,48.9,48.86,48.88,2909.0,42.0737,42.1082,42.0737,42.0909,2909.0
2016-07-11 10:55:00,48.86,48.93,48.86,48.93,10027.0,42.0737,42.134,42.0737,42.134,10027.0
2016-07-11 11:00:00,48.93,48.94,48.9,48.93,4612.0,42.134,42.1426,42.1082,42.134,4612.0
2016-07-11 11:05:00,48.93,48.97,48.93,48.94,9149.0,42.134,42.1684,42.134,42.1426,9149.0
2016-07-11 11:10:00,48.94,48.96,48.94,48.95,2575.0,42.1426,42.1598,42.1426,42.1512,2575.0
2016-07-11 11:15:00,48.96,48.96,48.91,48.91,5632.0,42.1598,42.1598,42.1168,42.1168,5632.0
2016-07-11 11:20:00,48.91,48.91,48.88,48.9,3100.0,42.1168,42.1168,42.0909,42.1082,3100.0
2016-07-11 11:25:00,48.89,48.9,48.87,48.9,3241.0,42.0996,42.1082,42.0823,42.1082,3241.0
2016-07-11 11:30:00,48.89,48.91,48.89,48.91,4520.0,42.0996,42.1168,42.0996,42.1168,4520.0
2016-07-11 11:35:00,48.92,48.93,48.9,48.91,5972.0,42.1254,42.134,42.1082,42.1168,5972.0
2016-07-11 11:40:00,48.92,48.94,48.9,48.9,3185.0,42.1254,42.1426,42.1082,42.1082,3185.0
2016-07-11 11:45:00,48.89,48.91,48.87,48.9,2940.0,42.0996,42.1168,42.0823,42.1082,2940.0
2016-07-11 11:50:00,48.9,48.95,48.9,48.95,4682.0,42.1082,42.1512,42.1082,42.1512,4682.0
2016-07-11 11:55:00,48.95,48.95,48.91,48.93,3624.0,42.1512,42.1512,42.1168,42.134,3624.0
2016-07-11 12:00:00,48.94,48.95,48.91,48.91,5800.0,42.1426,42.1512,42.1168,42.1168,5800.0
2016-07-11 12:05:00,48.91,48.93,48.89,48.93,1100.0,42.1168,42.134,42.0996,42.134,1100.0
2016-07-11 12:10:00,48.94,48.95,48.94,48.95,1522.0,42.1426,42.1512,42.1426,42.1512,1522.0
2016-07-11 12:15:00,48.94,48.95,48.93,48.94,3129.0,42.1426,42.1512,42.134,42.1426,3129.0
2016-07-11 12:20:00,48.94,48.94,48.93,48.94,2300.0,42.1426,42.1426,42.134,42.1426,2300.0
2016-07-11 12:25:00,48.94,48.98,48.93,48.96,3795.0,42.1426,42.1771,42.134,42.1598,3795.0
2016-07-11 12:30:00,48.96,48.96,48.93,48.94,2428.0,42.1598,42.1598,42.134,42.1426,2428.0
2016-07-11 12:35:00,48.94,48.97,48.93,48.97,3530.0,42.1426,42.1684,42.134,42.1684,3530.0
2016-07-11 12:40:00,48.98,49.0,48.97,49.0,7012.0,42.1771,42.1943,42.1684,42.1943,7012.0
2016-07-11 12:45:00,49.0,49.03,48.99,49.0,5393.0,42.1943,42.2201,42.1857,42.1943,5393.0
2016-07-11 12:50:00,49.0,49.01,48.99,49.01,3106.0,42.1943,42.2029,42.1857,42.2029,3106.0
2016-07-11 12:55:00,49.0,49.0,48.97,48.99,3800.0,42.1943,42.1943,42.1684,42.1857,3800.0
2016-07-11 13:00:00,48.98,49.0,48.96,48.96,2222.0,42.1771,42.1943,42.1598,42.1598,2222.0
2016-07-11 13:05:00,48.97,48.97,48.94,48.96,4818.0,42.1684,42.1684,42.1426,42.1598,4818.0
2016-07-11 13:10:00,48.95,48.95,48.91,48.92,15071.0,42.1512,42.1512,42.1168,42.1254,15071.0
2016-07-11 13:15:00,48.91,48.91,48.89,48.89,1626.0,42.1168,42.1168,42.0996,42.0996,1626.0
2016-07-11 13:20:00,48.89,48.91,48.88,48.89,3938.0,42.0996,42.1168,42.0909,42.0996,3938.0
2016-07-11 13:25:00,48.88,48.92,48.88,48.91,4501.0,42.0909,42.1254,42.0909,42.1168,4501.0
2016-07-11 13:30:00,48.9,48.92,48.9,48.92,5210.0,42.1082,42.1254,42.1082,42.1254,5210.0
2016-07-11 13:35:00,48.91,48.93,48.91,48.93,1700.0,42.1168,42.134,42.1168,42.134,1700.0
2016-07-11 13:40:00,48.92,48.96,48.91,48.96,6228.0,42.1254,42.1598,42.1168,42.1598,6228.0
2016-07-11 13:45:00,48.95,48.96,48.93,48.93,4380.0,42.1512,42.1598,42.134,42.134,4380.0
2016-07-11 13:50:00,48.93,48.95,48.92,48.93,3355.0,42.134,42.1512,42.1254,42.134,3355.0
2016-07-11 13:55:00,48.93,48.93,48.89,48.89,6508.0,42.134,42.134,42.0996,42.0996,6508.0
2016-07-11 14:00:00,48.89,48.9,48.86,48.87,9404.0,42.0996,42.1082,42.0737,42.0823,9404.0
2016-07-11 14:05:00,48.87,48.9,48.87,48.88,6995.0,42.0823,42.1082,42.0823,42.0909,6995.0
2016-07-11 14:10:00,48.88,48.88,48.87,48.87,1390.0,42.0909,42.0909,42.0823,42.0823,1390.0
2016-07-11 14:15:00,48.88,48.88,48.87,48.88,3394.0,42.0909,42.0909,42.0823,42.0909,3394.0
2016-07-11 14:20:00,48.87,48.9,48.87,48.88,4670.0,42.0823,42.1082,42.0823,42.0909,4670.0
2016-07-11 14:25:00,48.88,48.9,48.86,48.87,8314.0,42.0909,42.1082,42.0737,42.0823,8314.0
2016-07-11 14:30:00,48.87,48.88,48.86,48.87,3866.0,42.0823,42.0909,42.0737,42.0823,3866.0
2016-07-11 14:35:00,48.87,48.88,48.85,48.86,4233.0,42.0823,42.0909,42.0651,42.0737,4233.0
2016-07-11 14:40:00,48.86,48.87,48.85,48.86,7751.0,42.0737,42.0823,42.0651,42.0737,7751.0
2016-07-11 14:45:00,48.86,48.86,48.84,48.84,3057.0,42.0737,42.0737,42.0565,42.0565,3057.0
2016-07-11 14:50:00,48.85,48.85,48.83,48.84,5338.0,42.0651,42.0651,42.0479,42.0565,5338.0
2016-07-11 14:55:00,48.84,48.86,48.83,48.84,16025.0,42.0565,42.0737,42.0479,42.0565,16025.0
2016-07-11 15:00:00,48.83,48.84,48.81,48.82,21664.0,42.0479,42.0565,42.0307,42.0393,21664.0
2016-07-11 15:05:00,48.81,48.87,48.81,48.87,18535.0,42.0307,42.0823,42.0307,42.0823,18535.0
2016-07-11 15:10:00,48.87,48.97,48.86,48.97,14326.0,42.0823,42.1684,42.0737,42.1684,14326.0
2016-07-11 15:15:00,48.97,49.02,48.96,49.01,13714.0,42.1684,42.2115,42.1598,42.2029,13714.0
2016-07-11 15:20:00,49.01,49.05,49.01,49.03,21602.0,42.2029,42.2373,42.2029,42.2201,21602.0
2016-07-11 15:25:00,49.02,49.03,49.0,49.02,15951.0,42.2115,42.2201,42.1943,42.2115,15951.0
2016-07-11 15:30:00,49.01,49.02,48.97,48.99,17384.0,42.2029,42.2115,42.1684,42.1857,17384.0
2016-07-11 15:35:00,48.98,49.01,48.98,49.01,14769.0,42.1771,42.2029,42.1771,42.2029,14769.0
2016-07-11 15:40:00,49.01,49.02,48.98,48.99,17073.0,42.2029,42.2115,42.1771,42.1857,17073.0
2016-07-11 15:45:00,49.0,49.0,48.99,49.0,16459.0,42.1943,42.1943,42.1857,42.1943,16459.0
2016-07-11 15:50:00,49.0,49.0,48.99,49.0,19499.0,42.1943,42.1943,42.1857,42.1943,19499.0
2016-07-11 15:55:00,49.0,49.0,48.99,49.0,77955.0,42.1943,42.1943,42.1857,42.1943,77955.0
2016-07-12 09:30:00,49.22,49.36,49.22,49.26,12364.0,42.3837,42.5043,42.3837,42.4182,12364.0
2016-07-12 09:35:00,49.29,49.39,49.26,49.26,2723.0,42.444,42.5301,42.4182,42.4182,2723.0
2016-07-12 09:40:00,49.23,49.29,49.17,49.23,2006.0,42.3923,42.444,42.3407,42.3923,2006.0
2016-07-12 09:45:00,49.24,49.25,49.14,49.14,3958.0,42.4009,42.4096,42.3148,42.3148,3958.0
2016-07-12 09:50:00,49.17,49.24,49.17,49.21,3484.0,42.3407,42.4009,42.3407,42.3751,3484.0
2016-07-12 09:55:00,49.21,49.22,49.14,49.14,2498.0,42.3751,42.3837,42.3148,42.3148,2498.0
2016-07-12 10:00:00,49.11,49.14,49.08,49.09,5169.0,42.289,42.3148,42.2632,42.2718,5169.0
2016-07-12 10:05:00,49.08,49.09,49.05,49.09,5562.0,42.2632,42.2718,42.2373,42.2718,5562.0
2016-07-12 10:10:00,49.08,49.09,49.04,49.07,3700.0,42.2632,42.2718,42.2287,42.2546,3700.0
2016-07-12 10:15:00,49.09,49.09,49.02,49.02,4258.0,42.2718,42.2718,42.2115,42.2115,4258.0
2016-07-12 10:20:00,49.01,49.1,49.01,49.09,4333.0,42.2029,42.2804,42.2029,42.2718,4333.0
2016-07-12 10:25:00,49.09,49.13,49.08,49.12,4939.0,42.2718,42.3062,42.2632,42.2976,4939.0
2016-07-12 10:30:00,49.12,49.12,49.07,49.09,4726.0,42.2976,42.2976,42.2546,42.2718,4726.0
2016-07-12 10:35:00,49.1,49.15,49.1,49.15,4300.0,42.2804,42.3234,42.2804,42.3234,4300.0
2016-07-12 10:40:00,49.15,49.17,49.14,49.16,4279.0,42.3234,42.3407,42.3148,42.3321,4279.0
2016-07-12 10:45:00,49.17,49.18,49.16,49.16,2007.0,42.3407,42.3493,42.3321,42.3321,2007.0
2016-07-12 10:50:00,49.17,49.21,49.15,49.2,13665.0,42.3407,42.3751,42.3234,42.3665,13665.0
2016-07-12 10:55:00,49.2,49.2,49.16,49.16,5020.0,42.3665,42.3665,42.3321,42.3321,5020.0
2016-07-12 11:00:00,49.17,49.22,49.15,49.22,5916.0,42.3407,42.3837,42.3234,42.3837,5916.0
2016-07-12 11:05:00,49.22,49.26,49.22,49.23,5131.0,42.3837,42.4182,42.3837,42.3923,5131.0
2016-07-12 11:10:00,49.23,49.29,49.23,49.29,1901.0,42.3923,42.444,42.3923,42.444,1901.0
2016-07-12 11:15:00,49.3,49.3,49.24,49.29,7986.0,42.4526,42.4526,42.4009,42.444,7986.0
2016-07-12 11:20:00,49.3,49.35,49.3,49.35,9063.0,42.4526,42.4957,42.4526,42.4957,9063.0
2016-07-12 11:25:00,49.35,49.37,49.33,49.35,7705.0,42.4957,42.5129,42.4784,42.4957,7705.0
2016-07-12 11:30:00,49.34,49.34,49.3,49.3,10547.0,42.4871,42.4871,42.4526,42.4526,10547.0
2016-07-12 11:35:00,49.31,49.34,49.31,49.32,7050.0,42.4612,42.4871,42.4612,42.4698,7050.0
2016-07-12 11:40:00,49.33,49.36,49.33,49.33,4891.0,42.4784,42.5043,42.4784,42.4784,4891.0
2016-07-12 11:45:00,49.33,49.33,49.3,49.33,5062.0,42.4784,42.4784,42.4526,42.4784,5062.0
2016-07-12 11:50:00,49.32,49.32,49.3,49.32,2900.0,42.4698,42.4698,42.4526,42.4698,2900.0
2016-07-12 11:55:00,49.33,49.35,49.32,49.33,3500.0,42.4784,42.4957,42.4698,42.4784,3500.0
2016-07-12 12:00:00,49.34,49.34,49.31,49.33,8451.0,42.4871,42.4871,42.4612,42.4784,8451.0
2016-07-12 12:05:00,49.33,49.33,49.31,49.33,3600.0,42.4784,42.4784,42.4612,42.4784,3600.0
2016-07-12 12:10:00,49.33,49.35,49.33,49.35,1600.0,42.4784,42.4957,42.4784,42.4957,1600.0
2016-07-12 12:15:00,49.34,49.39,49.33,49.38,24145.0,42.4871,42.5301,42.4784,42.5215,24145.0
2016-07-12 12:20:00,49.38,49.38,49.36,49.37,2900.0,42.5215,42.5215,42.5043,42.5129,2900.0
2016-07-12 12:25:00,49.37,49.39,49.36,49.37,2835.0,42.5129,42.5301,42.5043,42.5129,2835.0
2016-07-12 12:30:00,49.37,49.38,49.35,49.36,6989.0,42.5129,42.5215,42.4957,42.5043,6989.0
2016-07-12 12:35:00,49.36,49.37,49.34,49.35,1338.0,42.5043,42.5129,42.4871,42.4957,1338.0
2016-07-12 12:40:00,49.35,49.36,49.31,49.32,5170.0,42.4957,42.5043,42.4612,42.4698,5170.0
2016-07-12 12:45:00,49.31,49.31,49.27,49.28,9469.0,42.4612,42.4612,42.4268,42.4354,9469.0
2016-07-12 12:50:00,49.29,49.3,49.27,49.28,6465.0,42.444,42.4526,42.4268,42.4354,6465.0
2016-07-12 12:55:00,49.28,49.29,49.25,49.25,4823.0,42.4354,42.444,42.4096,42.4096,4823.0
2016-07-12 13:00:00,49.25,49.26,49.24,49.25,3605.0,42.4096,42.4182,42.4009,42.4096,3605.0
2016-07-12 13:05:00,49.24,49.25,49.2,49.2,4000.0,42.4009,42.4096,42.3665,42.3665,4000.0
2016-07-12 13:10:00,49.2,49.22,49.2,49.22,1600.0,42.3665,42.3837,42.3665,42.3837,1600.0
2016-07-12 13:15:00,49.22,49.22,49.19,49.21,3148.0,42.3837,42.3837,42.3579,42.3751,3148.0
2016-07-12 13:20:00,49.22,49.25,49.22,49.24,4664.0,42.3837,42.4096,42.3837,42.4009,4664.0
2016-07-12 13:25:00,49.24,49.27,49.23,49.25,2600.0,42.4009,42.4268,42.3923,42.4096,2600.0
2016-07-12 13:30:00,49.25,49.26,49.24,49.26,600.0,42.4096,42.4182,42.4009,42.4182,600.0
2016-07-12 13:35:00,49.26,49.27,49.25,49.27,4300.0,42.4182,42.4268,42.4096,42.4268,4300.0
2016-07-12 13:40:00,49.27,49.33,49.26,49.3,8169.0,42.4268,42.4784,42.4182,42.4526,8169.0
2016-07-12 13:45:00,49.3,49.3,49.24,49.24,4536.0,42.4526,42.4526,42.4009,42.4009,4536.0
2016-07-12 13:50:00,49.25,49.26,49.22,49.22,12738.0,42.4096,42.4182,42.3837,42.3837,12738.0
2016-07-12 13:55:00,49.22,49.23,49.18,49.2,8136.0,42.3837,42.3923,42.3493,42.3665,8136.0
2016-07-12 14:00:00,49.2,49.21,49.18,49.19,3196.0,42.3665,42.3751,42.3493,42.3579,3196.0
2016-07-12 14:05:00,49.2,49.21,49.16,49.16,6882.0,42.3665,42.3751,42.3321,42.3321,6882.0
2016-07-12 14:10:00,49.16,49.18,49.15,49.17,6983.0,42.3321,42.3493,42.3234,42.3407,6983.0
2016-07-12 14:15:00,49.18,49.2,49.17,49.19,5477.0,42.3493,42.3665,42.3407,42.3579,5477.0
2016-07-12 14:20:00,49.19,49.21,49.18,49.19,4724.0,42.3579,42.3751,42.3493,42.3579,4724.0
2016-07-12 14:25:00,49.19,49.22,49.19,49.22,3442.0,42.3579,42.3837,42.3579,42.3837,3442.0
2016-07-12 14:30:00,49.22,49.22,49.19,49.2,4862.0,42.3837,42.3837,42.3579,42.3665,4862.0
2016-07-12 14:35:00,49.19,49.2,49.18,49.2,7139.0,42.3579,42.3665,42.3493,42.3665,7139.0
2016-07-12 14:40:00,49.2,49.22,49.19,49.21,6358.0,42.3665,42.3837,42.3579,42.3751,6358.0
2016-07-12 14:45:00,49.21,49.21,49.18,49.21,7211.0,42.3751,42.3751,42.3493,42.3751,7211.0
2016-07-12 14:50:00,49.21,49.22,49.19,49.2,4233.0,42.3751,42.3837,42.3579,42.3665,4233.0
2016-07-12 14:55:00,49.19,49.19,49.14,49.16,8100.0,42.3579,42.3579,42.3148,42.3321,8100.0
2016-07-12 15:00:00,49.17,49.19,49.16,49.17,4395.0,42.3407,42.3579,42.3321,42.3407,4395.0
2016-07-12 15:05:00,49.16,49.17,49.16,49.16,4248.0,42.3321,42.3407,42.3321,42.3321,4248.0
2016-07-12 15:10:00,49.15,49.17,49.14,49.14,11107.0,42.3234,42.3407,42.3148,42.3148,11107.0
2016-07-12 15:15:00,49.15,49.15,49.13,49.14,5158.0,42.3234,42.3234,42.3062,42.3148,5158.0
2016-07-12 15:20:00,49.14,49.15,49.12,49.14,7036.0,42.3148,42.3234,42.2976,42.3148,7036.0
2016-07-12 15:25:00,49.14,49.15,49.12,49.13,8613.0,42.3148,42.3234,42.2976,42.3062,8613.0
2016-07-12 15:30:00,49.12,49.13,49.09,49.09,11027.0,42.2976,42.3062,42.2718,42.2718,11027.0
2016-07-12 15:35:00,49.09,49.15,49.09,49.14,12320.0,42.2718,42.3234,42.2718,42.3148,12320.0
2016-07-12 15:40:00,49.14,49.15,49.1,49.11,12654.0,42.3148,42.3234,42.2804,42.289,12654.0
2016-07-12 15:45:00,49.11,49.11,49.08,49.09,24876.0,42.289,42.289,42.2632,42.2718,24876.0
2016-07-12 15:50:00,49.09,49.12,49.09,49.12,21498.0,42.2718,42.2976,42.2718,42.2976,21498.0
2016-07-12 15:55:00,49.11,49.18,49.11,49.18,83802.0,42.289,42.3493,42.289,42.3493,83802.0
2016-07-13 09:30:00,49.06,49.2,49.01,49.02,27791.0,42.2459,42.3665,42.2029,42.2115,27791.0
2016-07-13 09:35:00,49.05,49.09,48.98,48.98,6406.0,42.2373,42.2718,42.1771,42.1771,6406.0
2016-07-13 09:40:00,48.99,49.02,48.89,48.91,13453.0,42.1857,42.2115,42.0996,42.1168,13453.0
2016-07-13 09:45:00,48.93,48.96,48.86,48.89,9269.0,42.134,42.1598,42.0737,42.0996,9269.0
2016-07-13 09:50:00,48.89,48.96,48.87,48.91,15847.0,42.0996,42.1598,42.0823,42.1168,15847.0
2016-07-13 09:55:00,48.92,48.92,48.84,48.92,7410.0,42.1254,42.1254,42.0565,42.1254,7410.0
2016-07-13 10:00:00,48.9,48.96,48.89,48.91,12103.0,42.1082,42.1598,42.0996,42.1168,12103.0
2016-07-13 10:05:00,48.91,49.01,48.91,48.94,6900.0,42.1168,42.2029,42.1168,42.1426,6900.0
2016-07-13 10:10:00,48.95,48.97,48.92,48.96,10419.0,42.1512,42.1684,42.1254,42.1598,10419.0
2016-07-13 10:15:00,48.97,48.98,48.93,48.94,5523.0,42.1684,42.1771,42.134,42.1426,5523.0
2016-07-13 10:20:00,48.94,49.0,48.94,48.98,7399.0,42.1426,42.1943,42.1426,42.1771,7399.0
2016-07-13 10:25:00,48.99,49.0,48.95,48.98,6423.0,42.1857,42.1943,42.1512,42.1771,6423.0
2016-07-13 10:30:00,49.0,49.04,48.97,48.97,3313.0,42.1943,42.2287,42.1684,42.1684,3313.0
2016-07-13 10:35:00,48.98,48.99,48.97,48.97,2252.0,42.1771,42.1857,42.1684,42.1684,2252.0
2016-07-13 10:40:00,48.97,49.01,48.96,49.0,13244.0,42.1684,42.2029,42.1598,42.1943,13244.0
2016-07-13 10:45:00,49.01,49.04,48.99,49.04,8201.0,42.2029,42.2287,42.1857,42.2287,8201.0
2016-07-13 10:50:00,49.04,49.05,48.99,49.02,49273.0,42.2287,42.2373,42.1857,42.2115,49273.0
2016-07-13 10:55:00,49.02,49.02,48.98,48.99,5975.0,42.2115,42.2115,42.1771,42.1857,5975.0
2016-07-13 11:00:00,48.98,49.0,48.97,48.97,6933.0,42.1771,42.1943,42.1684,42.1684,6933.0
2016-07-13 11:05:00,48.98,49.03,48.96,49.03,11416.0,42.1771,42.2201,42.1598,42.2201,11416.0
2016-07-13 11:10:00,49.02,49.02,48.98,48.99,42686.0,42.2115,42.2115,42.1771,42.1857,42686.0
2016-07-13 11:15:00,48.99,49.02,48.98,48.98,12441.0,42.1857,42.2115,42.1771,42.1771,12441.0
2016-07-13 11:20:00,48.97,48.97,48.93,48.95,12172.0,42.1684,42.1684,42.134,42.1512,12172.0
2016-07-13 11:25:00,48.95,48.95,48.93,48.93,18420.0,42.1512,42.1512,42.134,42.134,18420.0
2016-07-13 11:30:00,48.94,48.98,48.93,48.97,23063.0,42.1426,42.1771,42.134,42.1684,23063.0
2016-07-13 11:35:00,48.95,48.96,48.88,48.88,46239.0,42.1512,42.1598,42.0909,42.0909,46239.0
2016-07-13 11:40:00,48.88,48.9,48.86,48.86,9353.0,42.0909,42.1082,42.0737,42.0737,9353.0
2016-07-13 11:45:00,48.83,48.85,48.82,48.83,6784.0,42.0479,42.0651,42.0393,42.0479,6784.0
2016-07-13 11:50:00,48.82,48.84,48.79,48.83,7314.0,42.0393,42.0565,42.0134,42.0479,7314.0
2016-07-13 11:55:00,48.83,48.84,48.8,48.8,4100.0,42.0479,42.0565,42.0221,42.0221,4100.0
2016-07-13 12:00:00,48.81,48.83,48.81,48.81,2875.0,42.0307,42.0479,42.0307,42.0307,2875.0
2016-07-13 12:05:00,48.81,48.87,48.81,48.86,4702.0,42.0307,42.0823,42.0307,42.0737,4702.0
2016-07-13 12:10:00,48.85,48.87,48.84,48.85,5495.0,42.0651,42.0823,42.0565,42.0651,5495.0
2016-07-13 12:15:00,48.85,48.86,48.84,48.86,4767.0,42.0651,42.0737,42.0565,42.0737,4767.0
2016-07-13 12:20:00,48.85,48.86,48.84,48.85,4892.0,42.0651,42.0737,42.0565,42.0651,4892.0
2016-07-13 12:25:00,48.85,48.86,48.83,48.83,4042.0,42.0651,42.0737,42.0479,42.0479,4042.0
2016-07-13 12:30:00,48.83,48.83,48.81,48.82,6225.0,42.0479,42.0479,42.0307,42.0393,6225.0
2016-07-13 12:35:00,48.82,48.83,48.78,48.8,8290.0,42.0393,42.0479,42.0048,42.0221,8290.0
2016-07-13 12:40:00,48.79,48.81,48.79,48.8,12071.0,42.0134,42.0307,42.0134,42.0221,12071.0
2016-07-13 12:45:00,48.8,48.8,48.76,48.76,6466.0,42.0221,42.0221,41.9876,41.9876,6466.0
2016-07-13 12:50:00,48.76,48.79,48.74,48.79,5954.0,41.9876,42.0134,41.9704,42.0134,5954.0
2016-07-13 12:55:00,48.79,48.8,48.78,48.79,4045.0,42.0134,42.0221,42.0048,42.0134,4045.0
2016-07-13 13:00:00,48.78,48.81,48.76,48.81,7077.0,42.0048,42.0307,41.9876,42.0307,7077.0
2016-07-13 13:05:00,48.81,48.82,48.78,48.79,4262.0,42.0307,42.0393,42.0048,42.0134,4262.0
2016-07-13 13:10:00,48.8,48.82,48.79,48.8,5079.0,42.0221,42.0393,42.0134,42.0221,5079.0
2016-07-13 13:15:00,48.8,48.83,48.79,48.82,11351.0,42.0221,42.0479,42.0134,42.0393,11351.0
2016-07-13 13:20:00,48.83,48.83,48.82,48.83,2611.0,42.0479,42.0479,42.0393,42.0479,2611.0
2016-07-13 13:25:00,48.81,48.81,48.79,48.8,9774.0,42.0307,42.0307,42.0134,42.0221,9774.0
2016-07-13 13:30:00,48.81,48.81,48.78,48.79,7673.0,42.0307,42.0307,42.0048,42.0134,7673.0
2016-07-13 13:35:00,48.79,48.87,48.78,48.87,16939.0,42.0134,42.0823,42.0048,42.0823,16939.0
2016-07-13 13:40:00,48.88,48.88,48.82,48.84,40973.0,42.0909,42.0909,42.0393,42.0565,40973.0
2016-07-13 13:45:00,48.84,48.88,48.82,48.87,11287.0,42.0565,42.0909,42.0393,42.0823,11287.0
2016-07-13 13:50:00,48.87,48.87,48.76,48.76,6180.0,42.0823,42.0823,41.9876,41.9876,6180.0
2016-07-13 13:55:00,48.77,48.8,48.77,48.8,6648.0,41.9962,42.0221,41.9962,42.0221,6648.0
2016-07-13 14:00:00,48.81,48.81,48.79,48.8,4000.0,42.0307,42.0307,42.0134,42.0221,4000.0
2016-07-13 14:05:00,48.8,48.82,48.78,48.82,7048.0,42.0221,42.0393,42.0048,42.0393,7048.0
2016-07-13 14:10:00,48.82,48.83,48.8,48.82,10282.0,42.0393,42.0479,42.0221,42.0393,10282.0
2016-07-13 14:15:00,48.81,48.83,48.81,48.83,7449.0,42.0307,42.0479,42.0307,42.0479,7449.0
2016-07-13 14:20:00,48.82,48.84,48.8,48.8,8245.0,42.0393,42.0565,42.0221,42.0221,8245.0
2016-07-13 14:25:00,48.81,48.85,48.81,48.85,5411.0,42.0307,42.0651,42.0307,42.0651,5411.0
2016-07-13 14:30:00,48.85,48.87,48.81,48.81,7823.0,42.0651,42.0823,42.0307,42.0307,7823.0
2016-07-13 14:35:00,48.82,48.85,48.82,48.82,8784.0,42.0393,42.0651,42.0393,42.0393,8784.0
2016-07-13 14:40:00,48.82,48.82,48.8,48.81,6457.0,42.0393,42.0393,42.0221,42.0307,6457.0
2016-07-13 14:45:00,48.82,48.82,48.8,48.8,8500.0,42.0393,42.0393,42.0221,42.0221,8500.0
2016-07-13 14:50:00,48.81,48.84,48.79,48.83,33339.0,42.0307,42.0565,42.0134,42.0479,33339.0
2016-07-13 14:55:00,48.82,48.84,48.79,48.83,25051.0,42.0393,42.0565,42.0134,42.0479,25051.0
2016-07-13 15:00:00,48.83,48.87,48.82,48.85,12793.0,42.0479,42.0823,42.0393,42.0651,12793.0
2016-07-13 15:05:00,48.86,48.9,48.83,48.89,45346.0,42.0737,42.1082,42.0479,42.0996,45346.0
2016-07-13 15:10:00,48.88,48.89,48.84,48.85,14937.0,42.0909,42.0996,42.0565,42.0651,14937.0
2016-07-13 15:15:00,48.84,48.85,48.83,48.84,9315.0,42.0565,42.0651,42.0479,42.0565,9315.0
2016-07-13 15:20:00,48.84,48.85,48.83,48.84,10767.0,42.0565,42.0651,42.0479,42.0565,10767.0
2016-07-13 15:25:00,48.84,48.84,48.79,48.8,10571.0,42.0565,42.0565,42.0134,42.0221,10571.0
2016-07-13 15:30:00,48.8,48.83,48.79,48.83,16480.0,42.0221,42.0479,42.0134,42.0479,16480.0
2016-07-13 15:35:00,48.83,48.84,48.81,48.81,17474.0,42.0479,42.0565,42.0307,42.0307,17474.0
2016-07-13 15:40:00,48.81,48.82,48.79,48.79,18936.0,42.0307,42.0393,42.0134,42.0134,18936.0
2016-07-13 15:45:00,48.79,48.79,48.74,48.74,24804.0,42.0134,42.0134,41.9704,41.9704,24804.0
2016-07-13 15:50:00,48.75,48.75,48.74,48.74,21756.0,41.979,41.979,41.9704,41.9704,21756.0
2016-07-13 15:55:00,48.74,48.78,48.71,48.77,98145.0,41.9704,42.0048,41.9446,41.9962,98145.0
2016-07-14 09:30:00,49.13,49.26,48.91,48.99,16132.0,42.3062,42.4182,42.1168,42.1857,16132.0
2016-07-14 09:35:00,48.99,49.06,48.86,48.86,6060.0,42.1857,42.2459,42.0737,42.0737,6060.0
2016-07-14 09:40:00,48.86,48.93,48.83,48.86,4008.0,42.0737,42.134,42.0479,42.0737,4008.0
2016-07-14 09:45:00,48.84,48.87,48.79,48.82,16902.0,42.0565,42.0823,42.0134,42.0393,16902.0
2016-07-14 09:50:00,48.81,48.84,48.75,48.77,52477.0,42.0307,42.0565,41.979,41.9962,52477.0
2016-07-14 09:55:00,48.77,48.83,48.74,48.79,5640.0,41.9962,42.0479,41.9704,42.0134,5640.0
2016-07-14 10:00:00,48.8,48.9,48.8,48.87,11403.0,42.0221,42.1082,42.0221,42.0823,11403.0
2016-07-14 10:05:00,48.87,48.96,48.86,48.94,6490.0,42.0823,42.1598,42.0737,42.1426,6490.0
2016-07-14 10:10:00,48.95,48.96,48.89,48.9,2945.0,42.1512,42.1598,42.0996,42.1082,2945.0
2016-07-14 10:15:00,48.93,48.93,48.85,48.85,4963.0,42.134,42.134,42.0651,42.0651,4963.0
2016-07-14 10:20:00,48.84,48.91,48.83,48.91,3181.0,42.0565,42.1168,42.0479,42.1168,3181.0
2016-07-14 10:25:00,48.91,48.94,48.83,48.83,13616.0,42.1168,42.1426,42.0479,42.0479,13616.0
2016-07-14 10:30:00,48.84,48.93,48.84,48.92,32219.0,42.0565,42.134,42.0565,42.1254,32219.0
2016-07-14 10:35:00,48.91,48.93,48.87,48.9,23711.0,42.1168,42.134,42.0823,42.1082,23711.0
2016-07-14 10:40:00,48.89,48.89,48.82,48.87,80152.0,42.0996,42.0996,42.0393,42.0823,80152.0
2016-07-14 10:45:00,48.86,48.88,48.81,48.85,26160.0,42.0737,42.0909,42.0307,42.0651,26160.0
2016-07-14 10:50:00,48.85,48.86,48.8,48.82,15376.0,42.0651,42.0737,42.0221,42.0393,15376.0
2016-07-14 10:55:00,48.82,48.87,48.81,48.87,7337.0,42.0393,42.0823,42.0307,42.0823,7337.0
2016-07-14 11:00:00,48.87,48.9,48.87,48.88,3128.0,42.0823,42.1082,42.0823,42.0909,3128.0
2016-07-14 11:05:00,48.88,48.9,48.87,48.88,9738.0,42.0909,42.1082,42.0823,42.0909,9738.0
2016-07-14 11:10:00,48.89,48.89,48.87,48.88,3864.0,42.0996,42.0996,42.0823,42.0909,3864.0
2016-07-14 11:15:00,48.88,48.88,48.83,48.84,7234.0,42.0909,42.0909,42.0479,42.0565,7234.0
2016-07-14 11:20:00,48.84,48.85,48.81,48.81,3217.0,42.0565,42.0651,42.0307,42.0307,3217.0
2016-07-14 11:25:00,48.8,48.82,48.76,48.76,4295.0,42.0221,42.0393,41.9876,41.9876,4295.0
2016-07-14 11:30:00,48.77,48.85,48.76,48.84,51171.0,41.9962,42.0651,41.9876,42.0565,51171.0
2016-07-14 11:35:00,48.85,48.85,48.83,48.84,2193.0,42.0651,42.0651,42.0479,42.0565,2193.0
2016-07-14 11:40:00,48.83,48.84,48.81,48.81,15866.0,42.0479,42.0565,42.0307,42.0307,15866.0
2016-07-14 11:45:00,48.81,48.82,48.75,48.76,49906.0,42.0307,42.0393,41.979,41.9876,49906.0
2016-07-14 11:50:00,48.76,48.88,48.75,48.88,39790.0,41.9876,42.0909,41.979,42.0909,39790.0
2016-07-14 11:55:00,48.88,48.91,48.87,48.87,8633.0,42.0909,42.1168,42.0823,42.0823,8633.0
2016-07-14 12:00:00,48.88,48.9,48.87,48.9,3066.0,42.0909,42.1082,42.0823,42.1082,3066.0
2016-07-14 12:05:00,48.9,48.92,48.89,48.92,3600.0,42.1082,42.1254,42.0996,42.1254,3600.0
2016-07-14 12:10:00,48.91,48.94,48.9,48.9,8169.0,42.1168,42.1426,42.1082,42.1082,8169.0
2016-07-14 12:15:00,48.91,48.91,48.89,48.89,4018.0,42.1168,42.1168,42.0996,42.0996,4018.0
2016-07-14 12:20:00,48.88,48.88,48.82,48.82,2913.0,42.0909,42.0909,42.0393,42.0393,2913.0
2016-07-14 12:25:00,48.82,48.82,48.8,48.81,2400.0,42.0393,42.0393,42.0221,42.0307,2400.0
2016-07-14 12:30:00,48.81,48.83,48.81,48.82,2896.0,42.0307,42.0479,42.0307,42.0393,2896.0
2016-07-14 12:35:00,48.82,48.83,48.82,48.83,4066.0,42.0393,42.0479,42.0393,42.0479,4066.0
2016-07-14 12:40:00,48.82,48.84,48.81,48.84,3396.0,42.0393,42.0565,42.0307,42.0565,3396.0
2016-07-14 12:45:00,48.83,48.85,48.81,48.85,6425.0,42.0479,42.0651,42.0307,42.0651,6425.0
2016-07-14 12:50:00,48.85,48.87,48.84,48.86,7210.0,42.0651,42.0823,42.0565,42.0737,7210.0
2016-07-14 12:55:00,48.87,48.9,48.86,48.9,15598.0,42.0823,42.1082,42.0737,42.1082,15598.0
2016-07-14 13:00:00,48.9,48.9,48.82,48.85,27971.0,42.1082,42.1082,42.0393,42.0651,27971.0
2016-07-14 13:05:00,48.84,48.89,48.84,48.89,3080.0,42.0565,42.0996,42.0565,42.0996,3080.0
2016-07-14 13:10:00,48.89,48.89,48.83,48.83,6291.0,42.0996,42.0996,42.0479,42.0479,6291.0
2016-07-14 13:15:00,48.81,48.82,48.79,48.8,5899.0,42.0307,42.0393,42.0134,42.0221,5899.0
2016-07-14 13:20:00,48.79,48.8,48.78,48.78,3234.0,42.0134,42.0221,42.0048,42.0048,3234.0
2016-07-14 13:25:00,48.78,48.79,48.76,48.76,2584.0,42.0048,42.0134,41.9876,41.9876,2584.0
2016-07-14 13:30:00,48.76,48.82,48.76,48.81,4981.0,41.9876,42.0393,41.9876,42.0307,4981.0
2016-07-14 13:35:00,48.82,48.83,48.81,48.83,4273.0,42.0393,42.0479,42.0307,42.0479,4273.0
2016-07-14 13:40:00,48.83,48.86,48.82,48.86,5644.0,42.0479,42.0737,42.0393,42.0737,5644.0
2016-07-14 13:45:00,48.86,48.86,48.79,48.8,8702.0,42.0737,42.0737,42.0134,42.0221,8702.0
2016-07-14 13:50:00,48.79,48.8,48.78,48.79,4759.0,42.0134,42.0221,42.0048,42.0134,4759.0
2016-07-14 13:55:00,48.79,48.8,48.78,48.79,5341.0,42.0134,42.0221,42.0048,42.0134,5341.0
2016-07-14 14:00:00,48.79,48.8,48.78,48.79,7340.0,42.0134,42.0221,42.0048,42.0134,7340.0
2016-07-14 14:05:00,48.8,48.8,48.74,48.75,6314.0,42.0221,42.0221,41.9704,41.979,6314.0
2016-07-14 14:10:00,48.75,48.76,48.74,48.75,5564.0,41.979,41.9876,41.9704,41.979,5564.0
2016-07-14 14:15:00,48.75,48.76,48.73,48.76,2900.0,41.979,41.9876,41.9618,41.9876,2900.0
2016-07-14 14:20:00,48.76,48.77,48.75,48.76,6482.0,41.9876,41.9962,41.979,41.9876,6482.0
2016-07-14 14:25:00,48.76,48.77,48.76,48.77,2509.0,41.9876,41.9962,41.9876,41.9962,2509.0
2016-07-14 14:30:00,48.77,48.78,48.76,48.77,4961.0,41.9962,42.0048,41.9876,41.9962,4961.0
2016-07-14 14:35:00,48.77,48.78,48.75,48.78,8320.0,41.9962,42.0048,41.979,42.0048,8320.0
2016-07-14 14:40:00,48.78,48.8,48.78,48.79,2457.0,42.0048,42.0221,42.0048,42.0134,2457.0
2016-07-14 14:45:00,48.79,48.8,48.76,48.79,8009.0,42.0134,42.0221,41.9876,42.0134,8009.0
2016-07-14 14:50:00,48.79,48.8,48.75,48.76,17819.0,42.0134,42.0221,41.979,41.9876,17819.0
2016-07-14 14:55:00,48.76,48.77,48.74,48.75,5834.0,41.9876,41.9962,41.9704,41.979,5834.0
2016-07-14 15:00:00,48.74,48.77,48.74,48.77,5918.0,41.9704,41.9962,41.9704,41.9962,5918.0
2016-07-14 15:05:00,48.77,48.82,48.76,48.82,7882.0,41.9962,42.0393,41.9876,42.0393,7882.0
2016-07-14 15:10:00,48.82,48.82,48.79,48.81,8221.0,42.0393,42.0393,42.0134,42.0307,8221.0
2016-07-14 15:15:00,48.8,48.83,48.79,48.82,51647.0,42.0221,42.0479,42.0134,42.0393,51647.0
2016-07-14 15:20:00,48.81,48.85,48.81,48.81,9295.0,42.0307,42.0651,42.0307,42.0307,9295.0
2016-07-14 15:25:00,48.82,48.85,48.81,48.81,11701.0,42.0393,42.0651,42.0307,42.0307,11701.0
2016-07-14 15:30:00,48.82,48.84,48.81,48.81,20252.0,42.0393,42.0565,42.0307,42.0307,20252.0
2016-07-14 15:35:00,48.82,48.84,48.79,48.81,20934.0,42.0393,42.0565,42.0134,42.0307,20934.0
2016-07-14 15:40:00,48.81,48.82,48.79,48.81,39985.0,42.0307,42.0393,42.0134,42.0307,39985.0
2016-07-14 15:45:00,48.81,48.87,48.79,48.86,100813.0,42.0307,42.0823,42.0134,42.0737,100813.0
2016-07-14 15:50:00,48.86,48.88,48.85,48.88,94708.0,42.0737,42.0909,42.0651,42.0909,94708.0
2016-07-14 15:55:00,48.87,48.96,48.86,48.95,246934.0,42.0823,42.1598,42.0737,42.1512,246934.0
2016-07-15 09:30:00,48.95,49.11,48.86,48.87,123378.0,42.1512,42.289,42.0737,42.0823,123378.0
2016-07-15 09:35:00,48.81,48.83,48.76,48.8,6593.0,42.0307,42.0479,41.9876,42.0221,6593.0
2016-07-15 09:40:00,48.8,48.88,48.78,48.86,4968.0,42.0221,42.0909,42.0048,42.0737,4968.0
2016-07-15 09:45:00,48.84,48.9,48.82,48.89,17547.0,42.0565,42.1082,42.0393,42.0996,17547.0
2016-07-15 09:50:00,48.91,48.98,48.9,48.9,13262.0,42.1168,42.1771,42.1082,42.1082,13262.0
2016-07-15 09:55:00,48.91,48.92,48.84,48.88,10148.0,42.1168,42.1254,42.0565,42.0909,10148.0
2016-07-15 10:00:00,48.88,48.93,48.84,48.88,8260.0,42.0909,42.134,42.0565,42.0909,8260.0
2016-07-15 10:05:00,48.87,48.91,48.82,48.82,15358.0,42.0823,42.1168,42.0393,42.0393,15358.0
2016-07-15 10:10:00,48.81,48.84,48.79,48.8,3250.0,42.0307,42.0565,42.0134,42.0221,3250.0
2016-07-15 10:15:00,48.8,48.87,48.79,48.87,4032.0,42.0221,42.0823,42.0134,42.0823,4032.0
2016-07-15 10:20:00,48.87,48.88,48.84,48.85,3188.0,42.0823,42.0909,42.0565,42.0651,3188.0
2016-07-15 10:25:00,48.82,48.88,48.8,48.86,52217.0,42.0393,42.0909,42.0221,42.0737,52217.0
2016-07-15 10:30:00,48.87,48.91,48.85,48.91,4305.0,42.0823,42.1168,42.0651,42.1168,4305.0
2016-07-15 10:35:00,48.9,48.95,48.9,48.95,6717.0,42.1082,42.1512,42.1082,42.1512,6717.0
2016-07-15 10:40:00,48.97,49.01,48.97,49.0,7816.0,42.1684,42.2029,42.1684,42.1943,7816.0
2016-07-15 10:45:00,48.99,48.99,48.95,48.98,3510.0,42.1857,42.1857,42.1512,42.1771,3510.0
2016-07-15 10:50:00,48.98,48.99,48.96,48.98,1710.0,42.1771,42.1857,42.1598,42.1771,1710.0
2016-07-15 10:55:00,48.99,48.99,48.98,48.98,1300.0,42.1857,42.1857,42.1771,42.1771,1300.0
2016-07-15 11:00:00,48.99,49.0,48.97,48.98,5041.0,42.1857,42.1943,42.1684,42.1771,5041.0
2016-07-15 11:05:00,48.97,49.02,48.95,49.01,6233.0,42.1684,42.2115,42.1512,42.2029,6233.0
2016-07-15 11:10:00,49.01,49.03,48.98,48.99,13919.0,42.2029,42.2201,42.1771,42.1857,13919.0
2016-07-15 11:15:00,49.0,49.01,48.99,49.01,3106.0,42.1943,42.2029,42.1857,42.2029,3106.0
2016-07-15 11:20:00,48.99,49.04,48.99,49.04,1440.0,42.1857,42.2287,42.1857,42.2287,1440.0
2016-07-15 11:25:00,49.03,49.04,49.02,49.02,7750.0,42.2201,42.2287,42.2115,42.2115,7750.0
2016-07-15 11:30:00,49.01,49.02,49.0,49.0,4501.0,42.2029,42.2115,42.1943,42.1943,4501.0
2016-07-15 11:35:00,49.0,49.0,48.97,48.98,1862.0,42.1943,42.1943,42.1684,42.1771,1862.0
2016-07-15 11:40:00,48.98,48.99,48.98,48.98,1400.0,42.1771,42.1857,42.1771,42.1771,1400.0
2016-07-15 11:45:00,48.98,48.99,48.98,48.98,1515.0,42.1771,42.1857,42.1771,42.1771,1515.0
2016-07-15 11:50:00,48.98,48.98,48.94,48.96,14938.0,42.1771,42.1771,42.1426,42.1598,14938.0
2016-07-15 11:55:00,48.96,48.97,48.91,48.95,9634.0,42.1598,42.1684,42.1168,42.1512,9634.0
2016-07-15 12:00:00,48.94,48.96,48.93,48.95,3714.0,42.1426,42.1598,42.134,42.1512,3714.0
2016-07-15 12:05:00,48.96,49.0,48.95,48.98,3715.0,42.1598,42.1943,42.1512,42.1771,3715.0
2016-07-15 12:10:00,48.98,48.99,48.97,48.99,3099.0,42.1771,42.1857,42.1684,42.1857,3099.0
2016-07-15 12:15:00,48.99,49.0,48.97,48.97,4952.0,42.1857,42.1943,42.1684,42.1684,4952.0
2016-07-15 12:20:00,48.98,48.99,48.96,48.99,3146.0,42.1771,42.1857,42.1598,42.1857,3146.0
2016-07-15 12:25:00,48.99,48.99,48.98,48.99,1279.0,42.1857,42.1857,42.1771,42.1857,1279.0
2016-07-15 12:30:00,48.99,48.99,48.95,48.95,2400.0,42.1857,42.1857,42.1512,42.1512,2400.0
2016-07-15 12:35:00,48.95,48.95,48.92,48.92,4045.0,42.1512,42.1512,42.1254,42.1254,4045.0
2016-07-15 12:40:00,48.91,48.92,48.88,48.92,3574.0,42.1168,42.1254,42.0909,42.1254,3574.0
2016-07-15 12:45:00,48.91,48.91,48.88,48.89,3089.0,42.1168,42.1168,42.0909,42.0996,3089.0
2016-07-15 12:50:00,48.89,48.89,48.87,48.87,2700.0,42.0996,42.0996,42.0823,42.0823,2700.0
2016-07-15 12:55:00,48.89,48.9,48.88,48.89,1700.0,42.0996,42.1082,42.0909,42.0996,1700.0
2016-07-15 13:00:00,48.89,48.95,48.89,48.94,5460.0,42.0996,42.1512,42.0996,42.1426,5460.0
2016-07-15 13:05:00,48.94,48.94,48.93,48.93,2169.0,42.1426,42.1426,42.134,42.134,2169.0
2016-07-15 13:10:00,48.94,48.95,48.93,48.94,6357.0,42.1426,42.1512,42.134,42.1426,6357.0
2016-07-15 13:15:00,48.93,48.96,48.93,48.94,3115.0,42.134,42.1598,42.134,42.1426,3115.0
2016-07-15 13:20:00,48.95,48.96,48.94,48.96,2640.0,42.1512,42.1598,42.1426,42.1598,2640.0
2016-07-15 13:25:00,48.96,48.96,48.93,48.94,3444.0,42.1598,42.1598,42.134,42.1426,3444.0
2016-07-15 13:30:00,48.95,48.96,48.94,48.96,2945.0,42.1512,42.1598,42.1426,42.1598,2945.0
2016-07-15 13:35:00,48.97,48.99,48.95,48.99,4111.0,42.1684,42.1857,42.1512,42.1857,4111.0
2016-07-15 13:40:00,49.0,49.02,48.99,49.02,2380.0,42.1943,42.2115,42.1857,42.2115,2380.0
2016-07-15 13:45:00,49.01,49.02,49.0,49.01,3242.0,42.2029,42.2115,42.1943,42.2029,3242.0
2016-07-15 13:50:00,49.01,49.01,49.0,49.01,1600.0,42.2029,42.2029,42.1943,42.2029,1600.0
2016-07-15 13:55:00,49.02,49.04,49.01,49.04,3905.0,42.2115,42.2287,42.2029,42.2287,3905.0
2016-07-15 14:00:00,49.04,49.07,49.03,49.06,26926.0,42.2287,42.2546,42.2201,42.2459,26926.0
2016-07-15 14:05:00,49.06,49.07,49.04,49.05,18602.0,42.2459,42.2546,42.2287,42.2373,18602.0
2016-07-15 14:10:00,49.05,49.08,49.05,49.06,13255.0,42.2373,42.2632,42.2373,42.2459,13255.0
2016-07-15 14:15:00,49.06,49.06,49.02,49.03,4743.0,42.2459,42.2459,42.2115,42.2201,4743.0
2016-07-15 14:20:00,49.03,49.03,48.98,48.99,5004.0,42.2201,42.2201,42.1771,42.1857,5004.0
2016-07-15 14:25:00,48.99,49.0,48.99,48.99,3403.0,42.1857,42.1943,42.1857,42.1857,3403.0
2016-07-15 14:30:00,48.99,49.0,48.98,48.98,4001.0,42.1857,42.1943,42.1771,42.1771,4001.0
2016-07-15 14:35:00,48.99,49.0,48.97,48.99,3824.0,42.1857,42.1943,42.1684,42.1857,3824.0
2016-07-15 14:40:00,49.0,49.01,48.99,49.01,2717.0,42.1943,42.2029,42.1857,42.2029,2717.0
2016-07-15 14:45:00,49.01,49.03,49.01,49.03,4914.0,42.2029,42.2201,42.2029,42.2201,4914.0
2016-07-15 14:50:00,49.04,49.06,49.02,49.05,5780.0,42.2287,42.2459,42.2115,42.2373,5780.0
2016-07-15 14:55:00,49.05,49.05,49.04,49.04,3307.0,42.2373,42.2373,42.2287,42.2287,3307.0
2016-07-15 15:00:00,49.02,49.03,49.02,49.03,2823.0,42.2115,42.2201,42.2115,42.2201,2823.0
2016-07-15 15:05:00,49.03,49.03,49.02,49.02,1200.0,42.2201,42.2201,42.2115,42.2115,1200.0
2016-07-15 15:10:00,49.03,49.03,49.02,49.02,2177.0,42.2201,42.2201,42.2115,42.2115,2177.0
2016-07-15 15:15:00,49.03,49.03,49.02,49.03,3637.0,42.2201,42.2201,42.2115,42.2201,3637.0
2016-07-15 15:20:00,49.03,49.05,49.02,49.05,10374.0,42.2201,42.2373,42.2115,42.2373,10374.0
2016-07-15 15:25:00,49.04,49.05,49.01,49.03,9218.0,42.2287,42.2373,42.2029,42.2201,9218.0
2016-07-15 15:30:00,49.03,49.05,49.01,49.05,11112.0,42.2201,42.2373,42.2029,42.2373,11112.0
2016-07-15 15:35:00,49.04,49.05,49.01,49.02,11336.0,42.2287,42.2373,42.2029,42.2115,11336.0
2016-07-15 15:40:00,49.02,49.03,49.0,49.0,7991.0,42.2115,42.2201,42.1943,42.1943,7991.0
2016-07-15 15:45:00,49.01,49.03,49.01,49.02,16969.0,42.2029,42.2201,42.2029,42.2115,16969.0
2016-07-15 15:50:00,49.01,49.02,49.0,49.01,14569.0,42.2029,42.2115,42.1943,42.2029,14569.0
2016-07-15 15:55:00,49.0,49.02,48.99,49.01,47378.0,42.1943,42.2115,42.1857,42.2029,47378.0
2016-07-18 09:30:00,48.91,49.03,48.91,49.03,5722.0,42.1168,42.2201,42.1168,42.2201,5722.0
2016-07-18 09:35:00,48.95,49.06,48.91,48.97,2309.0,42.1512,42.2459,42.1168,42.1684,2309.0
2016-07-18 09:40:00,48.91,48.95,48.89,48.89,4443.0,42.1168,42.1512,42.0996,42.0996,4443.0
2016-07-18 09:45:00,48.9,48.96,48.89,48.95,2008.0,42.1082,42.1598,42.0996,42.1512,2008.0
2016-07-18 09:50:00,48.92,48.95,48.9,48.94,2898.0,42.1254,42.1512,42.1082,42.1426,2898.0
2016-07-18 09:55:00,48.93,48.94,48.9,48.91,3341.0,42.134,42.1426,42.1082,42.1168,3341.0
2016-07-18 10:00:00,48.9,48.96,48.9,48.96,4435.0,42.1082,42.1598,42.1082,42.1598,4435.0
2016-07-18 10:05:00,48.97,48.97,48.96,48.96,1925.0,42.1684,42.1684,42.1598,42.1598,1925.0
2016-07-18 10:10:00,48.97,48.98,48.95,48.95,3419.0,42.1684,42.1771,42.1512,42.1512,3419.0
2016-07-18 10:15:00,48.95,48.96,48.89,48.95,11498.0,42.1512,42.1598,42.0996,42.1512,11498.0
2016-07-18 10:20:00,48.94,48.94,48.89,48.89,2100.0,42.1426,42.1426,42.0996,42.0996,2100.0
2016-07-18 10:25:00,48.88,48.89,48.87,48.88,3023.0,42.0909,42.0996,42.0823,42.0909,3023.0
2016-07-18 10:30:00,48.89,48.96,48.89,48.94,3817.0,42.0996,42.1598,42.0996,42.1426,3817.0
2016-07-18 10:35:00,48.93,48.96,48.93,48.96,1619.0,42.134,42.1598,42.134,42.1598,1619.0
2016-07-18 10:40:00,48.96,48.97,48.95,48.97,1703.0,42.1598,42.1684,42.1512,42.1684,1703.0
2016-07-18 10:45:00,48.97,48.99,48.95,48.95,13177.0,42.1684,42.1857,42.1512,42.1512,13177.0
2016-07-18 10:50:00,48.94,48.94,48.91,48.93,6052.0,42.1426,42.1426,42.1168,42.134,6052.0
2016-07-18 10:55:00,48.93,48.96,48.91,48.95,7338.0,42.134,42.1598,42.1168,42.1512,7338.0
2016-07-18 11:00:00,48.96,48.97,48.95,48.96,1650.0,42.1598,42.1684,42.1512,42.1598,1650.0
2016-07-18 11:05:00,48.97,48.99,48.96,48.97,1631.0,42.1684,42.1857,42.1598,42.1684,1631.0
2016-07-18 11:10:00,48.97,48.98,48.94,48.95,1875.0,42.1684,42.1771,42.1426,42.1512,1875.0
2016-07-18 11:15:00,48.94,48.95,48.92,48.95,1856.0,42.1426,42.1512,42.1254,42.1512,1856.0
2016-07-18 11:20:00,48.94,48.95,48.94,48.94,861.0,42.1426,42.1512,42.1426,42.1426,861.0
2016-07-18 11:25:00,48.94,48.95,48.9,48.9,3000.0,42.1426,42.1512,42.1082,42.1082,3000.0
2016-07-18 11:30:00,48.9,48.9,48.83,48.83,3444.0,42.1082,42.1082,42.0479,42.0479,3444.0
2016-07-18 11:35:00,48.83,48.87,48.82,48.86,3303.0,42.0479,42.0823,42.0393,42.0737,3303.0
2016-07-18 11:40:00,48.86,48.87,48.83,48.85,8284.0,42.0737,42.0823,42.0479,42.0651,8284.0
2016-07-18 11:45:00,48.85,48.87,48.84,48.84,2300.0,42.0651,42.0823,42.0565,42.0565,2300.0
2016-07-18 11:50:00,48.84,48.84,48.81,48.82,1676.0,42.0565,42.0565,42.0307,42.0393,1676.0
2016-07-18 11:55:00,48.81,48.82,48.8,48.8,11682.0,42.0307,42.0393,42.0221,42.0221,11682.0
2016-07-18 12:00:00,48.8,48.82,48.79,48.81,4506.0,42.0221,42.0393,42.0134,42.0307,4506.0
2016-07-18 12:05:00,48.82,48.82,48.81,48.81,2579.0,42.0393,42.0393,42.0307,42.0307,2579.0
2016-07-18 12:10:00,48.82,48.82,48.76,48.77,9614.0,42.0393,42.0393,41.9876,41.9962,9614.0
2016-07-18 12:15:00,48.77,48.77,48.72,48.72,10809.0,41.9962,41.9962,41.9532,41.9532,10809.0
2016-07-18 12:20:00,48.72,48.74,48.72,48.73,2132.0,41.9532,41.9704,41.9532,41.9618,2132.0
2016-07-18 12:25:00,48.74,48.75,48.73,48.73,3675.0,41.9704,41.979,41.9618,41.9618,3675.0
2016-07-18 12:30:00,48.74,48.74,48.71,48.72,7500.0,41.9704,41.9704,41.9446,41.9532,7500.0
2016-07-18 12:35:00,48.72,48.72,48.67,48.67,6533.0,41.9532,41.9532,41.9101,41.9101,6533.0
2016-07-18 12:40:00,48.67,48.68,48.65,48.66,4348.0,41.9101,41.9187,41.8929,41.9015,4348.0
2016-07-18 12:45:00,48.66,48.69,48.65,48.66,7005.0,41.9015,41.9273,41.8929,41.9015,7005.0
2016-07-18 12:50:00,48.65,48.68,48.63,48.68,6589.0,41.8929,41.9187,41.8757,41.9187,6589.0
2016-07-18 12:55:00,48.68,48.68,48.65,48.66,2037.0,41.9187,41.9187,41.8929,41.9015,2037.0
2016-07-18 13:00:00,48.66,48.67,48.64,48.65,3761.0,41.9015,41.9101,41.8843,41.8929,3761.0
2016-07-18 13:05:00,48.65,48.66,48.63,48.63,2910.0,41.8929,41.9015,41.8757,41.8757,2910.0
2016-07-18 13:10:00,48.64,48.65,48.6,48.61,4985.0,41.8843,41.8929,41.8498,41.8584,4985.0
2016-07-18 13:15:00,48.61,48.62,48.6,48.62,3721.0,41.8584,41.8671,41.8498,41.8671,3721.0
2016-07-18 13:20:00,48.61,48.63,48.61,48.63,3115.0,41.8584,41.8757,41.8584,41.8757,3115.0
2016-07-18 13:25:00,48.63,48.68,48.62,48.66,5126.0,41.8757,41.9187,41.8671,41.9015,5126.0
2016-07-18 13:30:00,48.68,48.68,48.64,48.64,4335.0,41.9187,41.9187,41.8843,41.8843,4335.0
2016-07-18 13:35:00,48.64,48.67,48.64,48.66,3606.0,41.8843,41.9101,41.8843,41.9015,3606.0
2016-07-18 13:40:00,48.66,48.66,48.63,48.65,3425.0,41.9015,41.9015,41.8757,41.8929,3425.0
2016-07-18 13:45:00,48.65,48.65,48.61,48.62,4622.0,41.8929,41.8929,41.8584,41.8671,4622.0
2016-07-18 13:50:00,48.62,48.62,48.59,48.6,15887.0,41.8671,41.8671,41.8412,41.8498,15887.0
2016-07-18 13:55:00,48.6,48.61,48.59,48.6,1892.0,41.8498,41.8584,41.8412,41.8498,1892.0
2016-07-18 14:00:00,48.61,48.61,48.59,48.61,6258.0,41.8584,41.8584,41.8412,41.8584,6258.0
2016-07-18 14:05:00,48.61,48.62,48.61,48.62,2682.0,41.8584,41.8671,41.8584,41.8671,2682.0
2016-07-18 14:10:00,48.62,48.65,48.61,48.63,8604.0,41.8671,41.8929,41.8584,41.8757,8604.0
2016-07-18 14:15:00,48.61,48.62,48.6,48.61,3800.0,41.8584,41.8671,41.8498,41.8584,3800.0
2016-07-18 14:20:00,48.61,48.62,48.6,48.61,6395.0,41.8584,41.8671,41.8498,41.8584,6395.0
2016-07-18 14:25:00,48.61,48.62,48.61,48.62,4579.0,41.8584,41.8671,41.8584,41.8671,4579.0
2016-07-18 14:30:00,48.62,48.62,48.61,48.61,4995.0,41.8671,41.8671,41.8584,41.8584,4995.0
2016-07-18 14:35:00,48.62,48.62,48.6,48.61,9730.0,41.8671,41.8671,41.8498,41.8584,9730.0
2016-07-18 14:40:00,48.61,48.61,48.6,48.61,4099.0,41.8584,41.8584,41.8498,41.8584,4099.0
2016-07-18 14:45:00,48.6,48.61,48.59,48.61,4057.0,41.8498,41.8584,41.8412,41.8584,4057.0
2016-07-18 14:50:00,48.6,48.61,48.58,48.59,13854.0,41.8498,41.8584,41.8326,41.8412,13854.0
2016-07-18 14:55:00,48.58,48.6,48.58,48.6,7391.0,41.8326,41.8498,41.8326,41.8498,7391.0
2016-07-18 15:00:00,48.61,48.61,48.57,48.59,9631.0,41.8584,41.8584,41.824,41.8412,9631.0
2016-07-18 15:05:00,48.59,48.6,48.57,48.57,7493.0,41.8412,41.8498,41.824,41.824,7493.0
2016-07-18 15:10:00,48.58,48.59,48.57,48.57,7701.0,41.8326,41.8412,41.824,41.824,7701.0
2016-07-18 15:15:00,48.57,48.62,48.56,48.62,12916.0,41.824,41.8671,41.8154,41.8671,12916.0
2016-07-18 15:20:00,48.62,48.62,48.58,48.59,5887.0,41.8671,41.8671,41.8326,41.8412,5887.0
2016-07-18 15:25:00,48.59,48.59,48.57,48.59,7458.0,41.8412,41.8412,41.824,41.8412,7458.0
2016-07-18 15:30:00,48.59,48.59,48.57,48.59,10713.0,41.8412,41.8412,41.824,41.8412,10713.0
2016-07-18 15:35:00,48.59,48.59,48.58,48.58,9057.0,41.8412,41.8412,41.8326,41.8326,9057.0
2016-07-18 15:40:00,48.58,48.62,48.58,48.61,16931.0,41.8326,41.8671,41.8326,41.8584,16931.0
2016-07-18 15:45:00,48.61,48.63,48.6,48.63,15613.0,41.8584,41.8757,41.8498,41.8757,15613.0
2016-07-18 15:50:00,48.63,48.63,48.61,48.62,25795.0,41.8757,41.8757,41.8584,41.8671,25795.0
2016-07-18 15:55:00,48.61,48.64,48.6,48.62,54365.0,41.8584,41.8843,41.8498,41.8671,54365.0
2016-07-19 09:30:00,48.43,48.51,48.43,48.5,7000.0,41.7034,41.7723,41.7034,41.7637,7000.0
2016-07-19 09:35:00,48.51,48.6,48.49,48.51,4657.0,41.7723,41.8498,41.7551,41.7723,4657.0
2016-07-19 09:40:00,48.48,48.58,48.48,48.54,3605.0,41.7465,41.8326,41.7465,41.7982,3605.0
2016-07-19 09:45:00,48.52,48.54,48.47,48.53,10015.0,41.7809,41.7982,41.7379,41.7896,10015.0
2016-07-19 09:50:00,48.52,48.52,48.47,48.47,4085.0,41.7809,41.7809,41.7379,41.7379,4085.0
2016-07-19 09:55:00,48.48,48.63,48.47,48.61,6396.0,41.7465,41.8757,41.7379,41.8584,6396.0
2016-07-19 10:00:00,48.62,48.62,48.51,48.52,3992.0,41.8671,41.8671,41.7723,41.7809,3992.0
2016-07-19 10:05:00,48.51,48.61,48.5,48.6,8498.0,41.7723,41.8584,41.7637,41.8498,8498.0
2016-07-19 10:10:00,48.61,48.69,48.58,48.67,6077.0,41.8584,41.9273,41.8326,41.9101,6077.0
2016-07-19 10:15:00,48.69,48.71,48.64,48.69,7445.0,41.9273,41.9446,41.8843,41.9273,7445.0
2016-07-19 10:20:00,48.68,48.79,48.66,48.79,11802.0,41.9187,42.0134,41.9015,42.0134,11802.0
2016-07-19 10:25:00,48.78,48.79,48.63,48.65,2831.0,42.0048,42.0134,41.8757,41.8929,2831.0
2016-07-19 10:30:00,48.65,48.67,48.57,48.61,7735.0,41.8929,41.9101,41.824,41.8584,7735.0
2016-07-19 10:35:00,48.6,48.65,48.57,48.65,7034.0,41.8498,41.8929,41.824,41.8929,7034.0
2016-07-19 10:40:00,48.65,48.66,48.62,48.62,8768.0,41.8929,41.9015,41.8671,41.8671,8768.0
2016-07-19 10:45:00,48.63,48.63,48.55,48.56,9244.0,41.8757,41.8757,41.8068,41.8154,9244.0
2016-07-19 10:50:00,48.58,48.61,48.57,48.57,9378.0,41.8326,41.8584,41.824,41.824,9378.0
2016-07-19 10:55:00,48.56,48.56,48.53,48.56,3314.0,41.8154,41.8154,41.7896,41.8154,3314.0
2016-07-19 11:00:00,48.57,48.63,48.56,48.61,9964.0,41.824,41.8757,41.8154,41.8584,9964.0
2016-07-19 11:05:00,48.61,48.63,48.6,48.6,5226.0,41.8584,41.8757,41.8498,41.8498,5226.0
2016-07-19 11:10:00,48.6,48.61,48.56,48.61,3931.0,41.8498,41.8584,41.8154,41.8584,3931.0
2016-07-19 11:15:00,48.62,48.62,48.57,48.59,4090.0,41.8671,41.8671,41.824,41.8412,4090.0
2016-07-19 11:20:00,48.58,48.63,48.58,48.63,2149.0,41.8326,41.8757,41.8326,41.8757,2149.0
2016-07-19 11:25:00,48.62,48.64,48.61,48.64,2928.0,41.8671,41.8843,41.8584,41.8843,2928.0
2016-07-19 11:30:00,48.65,48.67,48.6,48.6,5303.0,41.8929,41.9101,41.8498,41.8498,5303.0
2016-07-19 11:35:00,48.61,48.62,48.58,48.59,2500.0,41.8584,41.8671,41.8326,41.8412,2500.0
2016-07-19 11:40:00,48.59,48.61,48.58,48.59,4380.0,41.8412,41.8584,41.8326,41.8412,4380.0
2016-07-19 11:45:00,48.58,48.58,48.53,48.56,2714.0,41.8326,41.8326,41.7896,41.8154,2714.0
2016-07-19 11:50:00,48.57,48.6,48.53,48.6,3761.0,41.824,41.8498,41.7896,41.8498,3761.0
2016-07-19 11:55:00,48.6,48.6,48.54,48.54,1283.0,41.8498,41.8498,41.7982,41.7982,1283.0
2016-07-19 12:00:00,48.55,48.55,48.51,48.53,3900.0,41.8068,41.8068,41.7723,41.7896,3900.0
2016-07-19 12:05:00,48.54,48.56,48.53,48.54,3401.0,41.7982,41.8154,41.7896,41.7982,3401.0
2016-07-19 12:10:00,48.54,48.57,48.52,48.53,6648.0,41.7982,41.824,41.7809,41.7896,6648.0
2016-07-19 12:15:00,48.53,48.53,48.52,48.53,1000.0,41.7896,41.7896,41.7809,41.7896,1000.0
2016-07-19 12:20:00,48.52,48.53,48.48,48.49,7017.0,41.7809,41.7896,41.7465,41.7551,7017.0
2016-07-19 12:25:00,48.5,48.5,48.49,48.5,910.0,41.7637,41.7637,41.7551,41.7637,910.0
2016-07-19 12:30:00,48.49,48.52,48.49,48.5,3693.0,41.7551,41.7809,41.7551,41.7637,3693.0
2016-07-19 12:35:00,48.49,48.49,48.46,48.47,3992.0,41.7551,41.7551,41.7293,41.7379,3992.0
2016-07-19 12:40:00,48.47,48.49,48.46,48.47,4261.0,41.7379,41.7551,41.7293,41.7379,4261.0
2016-07-19 12:45:00,48.47,48.51,48.46,48.51,3853.0,41.7379,41.7723,41.7293,41.7723,3853.0
2016-07-19 12:50:00,48.51,48.53,48.5,48.52,2424.0,41.7723,41.7896,41.7637,41.7809,2424.0
2016-07-19 12:55:00,48.52,48.53,48.5,48.51,1813.0,41.7809,41.7896,41.7637,41.7723,1813.0
2016-07-19 13:00:00,48.51,48.52,48.51,48.52,900.0,41.7723,41.7809,41.7723,41.7809,900.0
2016-07-19 13:05:00,48.52,48.56,48.52,48.55,3463.0,41.7809,41.8154,41.7809,41.8068,3463.0
2016-07-19 13:10:00,48.55,48.56,48.53,48.53,1597.0,41.8068,41.8154,41.7896,41.7896,1597.0
2016-07-19 13:15:00,48.52,48.52,48.5,48.5,826.0,41.7809,41.7809,41.7637,41.7637,826.0
2016-07-19 13:20:00,48.5,48.51,48.49,48.5,1715.0,41.7637,41.7723,41.7551,41.7637,1715.0
2016-07-19 13:25:00,48.5,48.51,48.48,48.49,1930.0,41.7637,41.7723,41.7465,41.7551,1930.0
2016-07-19 13:30:00,48.49,48.51,48.45,48.51,4646.0,41.7551,41.7723,41.7207,41.7723,4646.0
2016-07-19 13:35:00,48.51,48.51,48.47,48.49,7038.0,41.7723,41.7723,41.7379,41.7551,7038.0
2016-07-19 13:40:00,48.49,48.5,48.48,48.5,2000.0,41.7551,41.7637,41.7465,41.7637,2000.0
2016-07-19 13:45:00,48.5,48.54,48.49,48.5,4987.0,41.7637,41.7982,41.7551,41.7637,4987.0
2016-07-19 13:50:00,48.51,48.54,48.51,48.53,2158.0,41.7723,41.7982,41.7723,41.7896,2158.0
2016-07-19 13:55:00,48.53,48.54,48.5,48.54,3078.0,41.7896,41.7982,41.7637,41.7982,3078.0
2016-07-19 14:00:00,48.53,48.54,48.51,48.53,3523.0,41.7896,41.7982,41.7723,41.7896,3523.0
2016-07-19 14:05:00,48.53,48.53,48.51,48.52,3852.0,41.7896,41.7896,41.7723,41.7809,3852.0
2016-07-19 14:10:00,48.52,48.56,48.51,48.54,4638.0,41.7809,41.8154,41.7723,41.7982,4638.0
2016-07-19 14:15:00,48.54,48.55,48.51,48.53,2708.0,41.7982,41.8068,41.7723,41.7896,2708.0
2016-07-19 14:20:00,48.54,48.54,48.53,48.53,700.0,41.7982,41.7982,41.7896,41.7896,700.0
2016-07-19 14:25:00,48.53,48.56,48.52,48.55,13506.0,41.7896,41.8154,41.7809,41.8068,13506.0
2016-07-19 14:30:00,48.56,48.56,48.54,48.56,7268.0,41.8154,41.8154,41.7982,41.8154,7268.0
2016-07-19 14:35:00,48.55,48.59,48.55,48.59,2384.0,41.8068,41.8412,41.8068,41.8412,2384.0
2016-07-19 14:40:00,48.6,48.63,48.6,48.62,7270.0,41.8498,41.8757,41.8498,41.8671,7270.0
2016-07-19 14:45:00,48.62,48.66,48.6,48.65,5484.0,41.8671,41.9015,41.8498,41.8929,5484.0
2016-07-19 14:50:00,48.65,48.65,48.61,48.62,3958.0,41.8929,41.8929,41.8584,41.8671,3958.0
2016-07-19 14:55:00,48.62,48.63,48.61,48.61,1450.0,41.8671,41.8757,41.8584,41.8584,1450.0
2016-07-19 15:00:00,48.62,48.65,48.61,48.64,8616.0,41.8671,41.8929,41.8584,41.8843,8616.0
2016-07-19 15:05:00,48.63,48.64,48.61,48.61,5233.0,41.8757,41.8843,41.8584,41.8584,5233.0
2016-07-19 15:10:00,48.61,48.63,48.59,48.63,5136.0,41.8584,41.8757,41.8412,41.8757,5136.0
2016-07-19 15:15:00,48.64,48.65,48.62,48.64,4006.0,41.8843,41.8929,41.8671,41.8843,4006.0
2016-07-19 15:20:00,48.65,48.66,48.64,48.66,2744.0,41.8929,41.9015,41.8843,41.9015,2744.0
2016-07-19 15:25:00,48.66,48.66,48.65,48.66,3541.0,41.9015,41.9015,41.8929,41.9015,3541.0
2016-07-19 15:30:00,48.66,48.66,48.64,48.64,15087.0,41.9015,41.9015,41.8843,41.8843,15087.0
2016-07-19 15:35:00,48.65,48.69,48.64,48.68,11414.0,41.8929,41.9273,41.8843,41.9187,11414.0
2016-07-19 15:40:00,48.68,48.69,48.68,48.69,8588.0,41.9187,41.9273,41.9187,41.9273,8588.0
2016-07-19 15:45:00,48.68,48.69,48.65,48.66,24565.0,41.9187,41.9273,41.8929,41.9015,24565.0
2016-07-19 15:50:00,48.66,48.67,48.64,48.64,18580.0,41.9015,41.9101,41.8843,41.8843,18580.0
2016-07-19 15:55:00,48.64,48.71,48.64,48.71,33309.0,41.8843,41.9446,41.8843,41.9446,33309.0
2016-07-20 09:30:00,48.8,48.86,48.61,48.76,8897.0,42.0221,42.0737,41.8584,41.9876,8897.0
2016-07-20 09:35:00,48.8,48.8,48.75,48.78,6600.0,42.0221,42.0221,41.979,42.0048,6600.0
2016-07-20 09:40:00,48.78,48.84,48.78,48.8,1791.0,42.0048,42.0565,42.0048,42.0221,1791.0
2016-07-20 09:45:00,48.76,48.76,48.72,48.73,3735.0,41.9876,41.9876,41.9532,41.9618,3735.0
2016-07-20 09:50:00,48.74,48.78,48.72,48.77,5027.0,41.9704,42.0048,41.9532,41.9962,5027.0
2016-07-20 09:55:00,48.76,48.78,48.73,48.75,2762.0,41.9876,42.0048,41.9618,41.979,2762.0
2016-07-20 10:00:00,48.75,48.75,48.7,48.73,5809.0,41.979,41.979,41.9359,41.9618,5809.0
2016-07-20 10:05:00,48.74,48.75,48.67,48.69,7690.0,41.9704,41.979,41.9101,41.9273,7690.0
2016-07-20 10:10:00,48.71,48.78,48.7,48.74,3314.0,41.9446,42.0048,41.9359,41.9704,3314.0
2016-07-20 10:15:00,48.74,48.81,48.74,48.81,7366.0,41.9704,42.0307,41.9704,42.0307,7366.0
2016-07-20 10:20:00,48.81,48.82,48.77,48.78,7030.0,42.0307,42.0393,41.9962,42.0048,7030.0
2016-07-20 10:25:00,48.79,48.81,48.78,48.79,3720.0,42.0134,42.0307,42.0048,42.0134,3720.0
2016-07-20 10:30:00,48.8,48.83,48.79,48.83,6243.0,42.0221,42.0479,42.0134,42.0479,6243.0
2016-07-20 10:35:00,48.83,48.84,48.82,48.83,4320.0,42.0479,42.0565,42.0393,42.0479,4320.0
2016-07-20 10:40:00,48.84,48.84,48.82,48.84,2200.0,42.0565,42.0565,42.0393,42.0565,2200.0
2016-07-20 10:45:00,48.84,48.85,48.82,48.85,6239.0,42.0565,42.0651,42.0393,42.0651,6239.0
2016-07-20 10:50:00,48.84,48.87,48.82,48.82,9247.0,42.0565,42.0823,42.0393,42.0393,9247.0
2016-07-20 10:55:00,48.83,48.83,48.82,48.83,400.0,42.0479,42.0479,42.0393,42.0479,400.0
2016-07-20 11:00:00,48.83,48.83,48.79,48.8,2749.0,42.0479,42.0479,42.0134,42.0221,2749.0
2016-07-20 11:05:00,48.81,48.81,48.79,48.81,900.0,42.0307,42.0307,42.0134,42.0307,900.0
2016-07-20 11:10:00,48.81,48.85,48.81,48.84,2100.0,42.0307,42.0651,42.0307,42.0565,2100.0
2016-07-20 11:15:00,48.83,48.86,48.82,48.86,1890.0,42.0479,42.0737,42.0393,42.0737,1890.0
2016-07-20 11:20:00,48.87,48.88,48.84,48.85,1600.0,42.0823,42.0909,42.0565,42.0651,1600.0
2016-07-20 11:25:00,48.86,48.89,48.86,48.87,4956.0,42.0737,42.0996,42.0737,42.0823,4956.0
2016-07-20 11:30:00,48.88,48.88,48.86,48.87,2300.0,42.0909,42.0909,42.0737,42.0823,2300.0
2016-07-20 11:35:00,48.88,48.88,48.86,48.86,1820.0,42.0909,42.0909,42.0737,42.0737,1820.0
2016-07-20 11:40:00,48.85,48.85,48.82,48.84,2405.0,42.0651,42.0651,42.0393,42.0565,2405.0
2016-07-20 11:45:00,48.84,48.87,48.84,48.87,1737.0,42.0565,42.0823,42.0565,42.0823,1737.0
2016-07-20 11:50:00,48.87,48.87,48.84,48.84,1313.0,42.0823,42.0823,42.0565,42.0565,1313.0
2016-07-20 11:55:00,48.85,48.85,48.84,48.84,2150.0,42.0651,42.0651,42.0565,42.0565,2150.0
2016-07-20 12:00:00,48.84,48.84,48.81,48.82,3328.0,42.0565,42.0565,42.0307,42.0393,3328.0
2016-07-20 12:05:00,48.82,48.82,48.77,48.77,2300.0,42.0393,42.0393,41.9962,41.9962,2300.0
2016-07-20 12:10:00,48.77,48.79,48.76,48.79,1900.0,41.9962,42.0134,41.9876,42.0134,1900.0
2016-07-20 12:15:00,48.81,48.82,48.8,48.8,1100.0,42.0307,42.0393,42.0221,42.0221,1100.0
2016-07-20 12:20:00,48.8,48.81,48.8,48.81,800.0,42.0221,42.0307,42.0221,42.0307,800.0
2016-07-20 12:25:00,48.81,48.82,48.81,48.81,1700.0,42.0307,42.0393,42.0307,42.0307,1700.0
2016-07-20 12:30:00,48.8,48.82,48.8,48.8,1800.0,42.0221,42.0393,42.0221,42.0221,1800.0
2016-07-20 12:35:00,48.81,48.82,48.8,48.81,1300.0,42.0307,42.0393,42.0221,42.0307,1300.0
2016-07-20 12:40:00,48.8,48.83,48.8,48.82,1201.0,42.0221,42.0479,42.0221,42.0393,1201.0
2016-07-20 12:45:00,48.82,48.85,48.81,48.84,2203.0,42.0393,42.0651,42.0307,42.0565,2203.0
2016-07-20 12:50:00,48.84,48.84,48.83,48.83,603.0,42.0565,42.0565,42.0479,42.0479,603.0
2016-07-20 12:55:00,48.84,48.84,48.83,48.84,1460.0,42.0565,42.0565,42.0479,42.0565,1460.0
2016-07-20 13:00:00,48.83,48.84,48.82,48.83,1510.0,42.0479,42.0565,42.0393,42.0479,1510.0
2016-07-20 13:05:00,48.82,48.85,48.82,48.84,2198.0,42.0393,42.0651,42.0393,42.0565,2198.0
2016-07-20 13:10:00,48.84,48.86,48.84,48.86,1000.0,42.0565,42.0737,42.0565,42.0737,1000.0
2016-07-20 13:15:00,48.85,48.85,48.84,48.85,1398.0,42.0651,42.0651,42.0565,42.0651,1398.0
2016-07-20 13:20:00,48.85,48.86,48.85,48.86,901.0,42.0651,42.0737,42.0651,42.0737,901.0
2016-07-20 13:25:00,48.87,48.88,48.86,48.87,2708.0,42.0823,42.0909,42.0737,42.0823,2708.0
2016-07-20 13:30:00,48.87,48.9,48.87,48.89,3781.0,42.0823,42.1082,42.0823,42.0996,3781.0
2016-07-20 13:35:00,48.89,48.91,48.88,48.89,3196.0,42.0996,42.1168,42.0909,42.0996,3196.0
2016-07-20 13:40:00,48.89,48.91,48.88,48.91,1500.0,42.0996,42.1168,42.0909,42.1168,1500.0
2016-07-20 13:45:00,48.91,48.91,48.89,48.91,2272.0,42.1168,42.1168,42.0996,42.1168,2272.0
2016-07-20 13:50:00,48.91,48.92,48.91,48.91,1914.0,42.1168,42.1254,42.1168,42.1168,1914.0
2016-07-20 13:55:00,48.9,48.91,48.87,48.87,2100.0,42.1082,42.1168,42.0823,42.0823,2100.0
2016-07-20 14:00:00,48.87,48.88,48.86,48.86,2766.0,42.0823,42.0909,42.0737,42.0737,2766.0
2016-07-20 14:05:00,48.87,48.9,48.86,48.9,2200.0,42.0823,42.1082,42.0737,42.1082,2200.0
2016-07-20 14:10:00,48.9,48.9,48.89,48.89,2236.0,42.1082,42.1082,42.0996,42.0996,2236.0
2016-07-20 14:15:00,48.89,48.92,48.89,48.91,3810.0,42.0996,42.1254,42.0996,42.1168,3810.0
2016-07-20 14:20:00,48.91,48.91,48.9,48.91,4902.0,42.1168,42.1168,42.1082,42.1168,4902.0
2016-07-20 14:25:00,48.9,48.91,48.9,48.9,903.0,42.1082,42.1168,42.1082,42.1082,903.0
2016-07-20 14:30:00,48.89,48.89,48.84,48.84,8536.0,42.0996,42.0996,42.0565,42.0565,8536.0
2016-07-20 14:35:00,48.84,48.86,48.84,48.85,4912.0,42.0565,42.0737,42.0565,42.0651,4912.0
2016-07-20 14:40:00,48.86,48.86,48.84,48.85,5833.0,42.0737,42.0737,42.0565,42.0651,5833.0
2016-07-20 14:45:00,48.85,48.86,48.83,48.84,6088.0,42.0651,42.0737,42.0479,42.0565,6088.0
2016-07-20 14:50:00,48.84,48.86,48.83,48.83,5967.0,42.0565,42.0737,42.0479,42.0479,5967.0
2016-07-20 14:55:00,48.84,48.87,48.84,48.86,3206.0,42.0565,42.0823,42.0565,42.0737,3206.0
2016-07-20 15:00:00,48.86,48.86,48.82,48.84,3678.0,42.0737,42.0737,42.0393,42.0565,3678.0
2016-07-20 15:05:00,48.83,48.84,48.81,48.84,2358.0,42.0479,42.0565,42.0307,42.0565,2358.0
2016-07-20 15:10:00,48.83,48.85,48.83,48.84,2672.0,42.0479,42.0651,42.0479,42.0565,2672.0
2016-07-20 15:15:00,48.84,48.84,48.82,48.82,2545.0,42.0565,42.0565,42.0393,42.0393,2545.0
2016-07-20 15:20:00,48.82,48.84,48.81,48.81,4804.0,42.0393,42.0565,42.0307,42.0307,4804.0
2016-07-20 15:25:00,48.81,48.83,48.8,48.81,6948.0,42.0307,42.0479,42.0221,42.0307,6948.0
2016-07-20 15:30:00,48.81,48.82,48.79,48.82,6426.0,42.0307,42.0393,42.0134,42.0393,6426.0
2016-07-20 15:35:00,48.83,48.83,48.82,48.82,5800.0,42.0479,42.0479,42.0393,42.0393,5800.0
2016-07-20 15:40:00,48.83,48.83,48.8,48.82,11053.0,42.0479,42.0479,42.0221,42.0393,11053.0
2016-07-20 15:45:00,48.82,48.82,48.79,48.79,8394.0,42.0393,42.0393,42.0134,42.0134,8394.0
2016-07-20 15:50:00,48.79,48.82,48.79,48.81,13575.0,42.0134,42.0393,42.0134,42.0307,13575.0
2016-07-20 15:55:00,48.81,48.81,48.78,48.79,26311.0,42.0307,42.0307,42.0048,42.0134,26311.0
2016-07-21 09:30:00,48.7,48.81,48.7,48.81,3932.0,41.9359,42.0307,41.9359,42.0307,3932.0
2016-07-21 09:35:00,48.69,48.71,48.68,48.7,5802.0,41.9273,41.9446,41.9187,41.9359,5802.0
2016-07-21 09:40:00,48.72,48.74,48.69,48.71,2600.0,41.9532,41.9704,41.9273,41.9446,2600.0
2016-07-21 09:45:00,48.74,48.82,48.74,48.81,5809.0,41.9704,42.0393,41.9704,42.0307,5809.0
2016-07-21 09:50:00,48.82,48.86,48.82,48.85,6300.0,42.0393,42.0737,42.0393,42.0651,6300.0
2016-07-21 09:55:00,48.84,48.86,48.76,48.76,3914.0,42.0565,42.0737,41.9876,41.9876,3914.0
2016-07-21 10:00:00,48.73,48.78,48.69,48.75,5744.0,41.9618,42.0048,41.9273,41.979,5744.0
2016-07-21 10:05:00,48.76,48.77,48.75,48.75,1550.0,41.9876,41.9962,41.979,41.979,1550.0
2016-07-21 10:10:00,48.78,48.8,48.75,48.78,8138.0,42.0048,42.0221,41.979,42.0048,8138.0
2016-07-21 10:15:00,48.77,48.83,48.77,48.79,9197.0,41.9962,42.0479,41.9962,42.0134,9197.0
2016-07-21 10:20:00,48.79,48.83,48.79,48.82,1800.0,42.0134,42.0479,42.0134,42.0393,1800.0
2016-07-21 10:25:00,48.83,48.84,48.81,48.84,5542.0,42.0479,42.0565,42.0307,42.0565,5542.0
2016-07-21 10:30:00,48.84,48.85,48.82,48.83,4257.0,42.0565,42.0651,42.0393,42.0479,4257.0
2016-07-21 10:35:00,48.83,48.84,48.81,48.83,4600.0,42.0479,42.0565,42.0307,42.0479,4600.0
2016-07-21 10:40:00,48.82,48.86,48.81,48.86,2054.0,42.0393,42.0737,42.0307,42.0737,2054.0
2016-07-21 10:45:00,48.86,48.87,48.84,48.87,4065.0,42.0737,42.0823,42.0565,42.0823,4065.0
2016-07-21 10:50:00,48.87,48.89,48.87,48.89,3290.0,42.0823,42.0996,42.0823,42.0996,3290.0
2016-07-21 10:55:00,48.89,48.9,48.85,48.86,8319.0,42.0996,42.1082,42.0651,42.0737,8319.0
2016-07-21 11:00:00,48.86,48.86,48.8,48.81,2200.0,42.0737,42.0737,42.0221,42.0307,2200.0
2016-07-21 11:05:00,48.82,48.82,48.78,48.8,16939.0,42.0393,42.0393,42.0048,42.0221,16939.0
2016-07-21 11:10:00,48.8,48.82,48.79,48.82,2974.0,42.0221,42.0393,42.0134,42.0393,2974.0
2016-07-21 11:15:00,48.82,48.85,48.8,48.85,7387.0,42.0393,42.0651,42.0221,42.0651,7387.0
2016-07-21 11:20:00,48.84,48.84,48.8,48.8,7132.0,42.0565,42.0565,42.0221,42.0221,7132.0
2016-07-21 11:25:00,48.8,48.8,48.75,48.79,8776.0,42.0221,42.0221,41.979,42.0134,8776.0
2016-07-21 11:30:00,48.78,48.79,48.74,48.75,7108.0,42.0048,42.0134,41.9704,41.979,7108.0
2016-07-21 11:35:00,48.75,48.75,48.71,48.71,5009.0,41.979,41.979,41.9446,41.9446,5009.0
2016-07-21 11:40:00,48.71,48.72,48.69,48.69,7038.0,41.9446,41.9532,41.9273,41.9273,7038.0
2016-07-21 11:45:00,48.69,48.69,48.63,48.65,6723.0,41.9273,41.9273,41.8757,41.8929,6723.0
2016-07-21 11:50:00,48.64,48.65,48.61,48.65,3989.0,41.8843,41.8929,41.8584,41.8929,3989.0
2016-07-21 11:55:00,48.66,48.72,48.65,48.72,2270.0,41.9015,41.9532,41.8929,41.9532,2270.0
2016-07-21 12:00:00,48.71,48.71,48.69,48.71,3044.0,41.9446,41.9446,41.9273,41.9446,3044.0
2016-07-21 12:05:00,48.71,48.73,48.7,48.71,2680.0,41.9446,41.9618,41.9359,41.9446,2680.0
2016-07-21 12:10:00,48.71,48.78,48.71,48.78,4417.0,41.9446,42.0048,41.9446,42.0048,4417.0
2016-07-21 12:15:00,48.78,48.78,48.71,48.72,6711.0,42.0048,42.0048,41.9446,41.9532,6711.0
2016-07-21 12:20:00,48.71,48.71,48.65,48.65,5095.0,41.9446,41.9446,41.8929,41.8929,5095.0
2016-07-21 12:25:00,48.65,48.65,48.62,48.64,2614.0,41.8929,41.8929,41.8671,41.8843,2614.0
2016-07-21 12:30:00,48.64,48.64,48.62,48.64,2085.0,41.8843,41.8843,41.8671,41.8843,2085.0
2016-07-21 12:35:00,48.65,48.66,48.62,48.65,3719.0,41.8929,41.9015,41.8671,41.8929,3719.0
2016-07-21 12:40:00,48.64,48.66,48.63,48.66,4035.0,41.8843,41.9015,41.8757,41.9015,4035.0
2016-07-21 12:45:00,48.66,48.66,48.63,48.63,1900.0,41.9015,41.9015,41.8757,41.8757,1900.0
2016-07-21 12:50:00,48.63,48.63,48.6,48.63,4212.0,41.8757,41.8757,41.8498,41.8757,4212.0
2016-07-21 12:55:00,48.64,48.65,48.64,48.65,790.0,41.8843,41.8929,41.8843,41.8929,790.0
2016-07-21 13:00:00,48.64,48.66,48.64,48.65,3867.0,41.8843,41.9015,41.8843,41.8929,3867.0
2016-07-21 13:05:00,48.65,48.66,48.64,48.66,3100.0,41.8929,41.9015,41.8843,41.9015,3100.0
2016-07-21 13:10:00,48.66,48.69,48.65,48.69,2708.0,41.9015,41.9273,41.8929,41.9273,2708.0
2016-07-21 13:15:00,48.69,48.73,48.68,48.73,4624.0,41.9273,41.9618,41.9187,41.9618,4624.0
2016-07-21 13:20:00,48.73,48.74,48.71,48.73,6813.0,41.9618,41.9704,41.9446,41.9618,6813.0
2016-07-21 13:25:00,48.72,48.73,48.7,48.73,4336.0,41.9532,41.9618,41.9359,41.9618,4336.0
2016-07-21 13:30:00,48.73,48.73,48.71,48.72,3402.0,41.9618,41.9618,41.9446,41.9532,3402.0
2016-07-21 13:35:00,48.72,48.73,48.7,48.72,3794.0,41.9532,41.9618,41.9359,41.9532,3794.0
2016-07-21 13:40:00,48.73,48.75,48.7,48.71,4500.0,41.9618,41.979,41.9359,41.9446,4500.0
2016-07-21 13:45:00,48.72,48.72,48.66,48.67,5100.0,41.9532,41.9532,41.9015,41.9101,5100.0
2016-07-21 13:50:00,48.67,48.67,48.65,48.65,1901.0,41.9101,41.9101,41.8929,41.8929,1901.0
2016-07-21 13:55:00,48.65,48.65,48.63,48.65,39040.0,41.8929,41.8929,41.8757,41.8929,39040.0
2016-07-21 14:00:00,48.64,48.65,48.61,48.62,6698.0,41.8843,41.8929,41.8584,41.8671,6698.0
2016-07-21 14:05:00,48.62,48.63,48.59,48.59,4975.0,41.8671,41.8757,41.8412,41.8412,4975.0
2016-07-21 14:10:00,48.58,48.6,48.58,48.58,6052.0,41.8326,41.8498,41.8326,41.8326,6052.0
2016-07-21 14:15:00,48.58,48.59,48.55,48.57,2100.0,41.8326,41.8412,41.8068,41.824,2100.0
2016-07-21 14:20:00,48.57,48.58,48.56,48.56,3865.0,41.824,41.8326,41.8154,41.8154,3865.0
2016-07-21 14:25:00,48.56,48.59,48.55,48.58,6249.0,41.8154,41.8412,41.8068,41.8326,6249.0
2016-07-21 14:30:00,48.57,48.58,48.55,48.57,3405.0,41.824,41.8326,41.8068,41.824,3405.0
2016-07-21 14:35:00,48.57,48.59,48.56,48.59,3567.0,41.824,41.8412,41.8154,41.8412,3567.0
2016-07-21 14:40:00,48.59,48.6,48.56,48.57,9023.0,41.8412,41.8498,41.8154,41.824,9023.0
2016-07-21 14:45:00,48.56,48.56,48.52,48.55,11062.0,41.8154,41.8154,41.7809,41.8068,11062.0
2016-07-21 14:50:00,48.55,48.58,48.55,48.57,11445.0,41.8068,41.8326,41.8068,41.824,11445.0
2016-07-21 14:55:00,48.58,48.6,48.57,48.6,6800.0,41.8326,41.8498,41.824,41.8498,6800.0
2016-07-21 15:00:00,48.59,48.6,48.58,48.59,28387.0,41.8412,41.8498,41.8326,41.8412,28387.0
2016-07-21 15:05:00,48.58,48.59,48.55,48.55,10446.0,41.8326,41.8412,41.8068,41.8068,10446.0
2016-07-21 15:10:00,48.56,48.57,48.54,48.54,5292.0,41.8154,41.824,41.7982,41.7982,5292.0
2016-07-21 15:15:00,48.54,48.56,48.53,48.55,10869.0,41.7982,41.8154,41.7896,41.8068,10869.0
2016-07-21 15:20:00,48.55,48.59,48.55,48.59,7178.0,41.8068,41.8412,41.8068,41.8412,7178.0
2016-07-21 15:25:00,48.59,48.62,48.58,48.62,12034.0,41.8412,41.8671,41.8326,41.8671,12034.0
2016-07-21 15:30:00,48.62,48.64,48.61,48.64,13338.0,41.8671,41.8843,41.8584,41.8843,13338.0
2016-07-21 15:35:00,48.64,48.64,48.59,48.59,15164.0,41.8843,41.8843,41.8412,41.8412,15164.0
2016-07-21 15:40:00,48.59,48.62,48.58,48.61,18667.0,41.8412,41.8671,41.8326,41.8584,18667.0
2016-07-21 15:45:00,48.61,48.66,48.58,48.63,28408.0,41.8584,41.9015,41.8326,41.8757,28408.0
2016-07-21 15:50:00,48.64,48.64,48.63,48.63,15507.0,41.8843,41.8843,41.8757,41.8757,15507.0
2016-07-21 15:55:00,48.64,48.64,48.62,48.64,59382.0,41.8843,41.8843,41.8671,41.8843,59382.0
2016-07-22 09:30:00,48.64,48.8,48.64,48.8,3672.0,41.8843,42.0221,41.8843,42.0221,3672.0
2016-07-22 09:35:00,48.72,48.81,48.72,48.78,4900.0,41.9532,42.0307,41.9532,42.0048,4900.0
2016-07-22 09:40:00,48.78,48.78,48.75,48.77,1119.0,42.0048,42.0048,41.979,41.9962,1119.0
2016-07-22 09:45:00,48.8,48.8,48.75,48.78,2108.0,42.0221,42.0221,41.979,42.0048,2108.0
2016-07-22 09:50:00,48.79,48.8,48.77,48.77,3604.0,42.0134,42.0221,41.9962,41.9962,3604.0
2016-07-22 09:55:00,48.75,48.78,48.74,48.78,6600.0,41.979,42.0048,41.9704,42.0048,6600.0
2016-07-22 10:00:00,48.78,48.86,48.78,48.82,4004.0,42.0048,42.0737,42.0048,42.0393,4004.0
2016-07-22 10:05:00,48.81,48.82,48.75,48.75,4537.0,42.0307,42.0393,41.979,41.979,4537.0
2016-07-22 10:10:00,48.75,48.77,48.74,48.76,4245.0,41.979,41.9962,41.9704,41.9876,4245.0
2016-07-22 10:15:00,48.75,48.8,48.74,48.75,23600.0,41.979,42.0221,41.9704,41.979,23600.0
2016-07-22 10:20:00,48.75,48.77,48.74,48.75,1800.0,41.979,41.9962,41.9704,41.979,1800.0
2016-07-22 10:25:00,48.74,48.81,48.74,48.81,2800.0,41.9704,42.0307,41.9704,42.0307,2800.0
2016-07-22 10:30:00,48.8,48.86,48.8,48.85,4750.0,42.0221,42.0737,42.0221,42.0651,4750.0
2016-07-22 10:35:00,48.85,48.86,48.82,48.84,1900.0,42.0651,42.0737,42.0393,42.0565,1900.0
2016-07-22 10:40:00,48.84,48.87,48.84,48.84,4254.0,42.0565,42.0823,42.0565,42.0565,4254.0
2016-07-22 10:45:00,48.86,48.92,48.86,48.91,6897.0,42.0737,42.1254,42.0737,42.1168,6897.0
2016-07-22 10:50:00,48.91,48.91,48.88,48.91,1400.0,42.1168,42.1168,42.0909,42.1168,1400.0
2016-07-22 10:55:00,48.91,48.92,48.89,48.91,3400.0,42.1168,42.1254,42.0996,42.1168,3400.0
2016-07-22 11:00:00,48.91,48.91,48.87,48.87,3058.0,42.1168,42.1168,42.0823,42.0823,3058.0
2016-07-22 11:05:00,48.86,48.87,48.82,48.86,3500.0,42.0737,42.0823,42.0393,42.0737,3500.0
2016-07-22 11:10:00,48.85,48.86,48.85,48.86,757.0,42.0651,42.0737,42.0651,42.0737,757.0
2016-07-22 11:15:00,48.84,48.85,48.82,48.82,3210.0,42.0565,42.0651,42.0393,42.0393,3210.0
2016-07-22 11:20:00,48.82,48.84,48.81,48.83,4030.0,42.0393,42.0565,42.0307,42.0479,4030.0
2016-07-22 11:25:00,48.84,48.87,48.83,48.87,4213.0,42.0565,42.0823,42.0479,42.0823,4213.0
2016-07-22 11:30:00,48.87,48.92,48.87,48.91,1200.0,42.0823,42.1254,42.0823,42.1168,1200.0
2016-07-22 11:35:00,48.89,48.89,48.88,48.88,2340.0,42.0996,42.0996,42.0909,42.0909,2340.0
2016-07-22 11:40:00,48.87,48.92,48.87,48.92,3026.0,42.0823,42.1254,42.0823,42.1254,3026.0
2016-07-22 11:45:00,48.92,48.92,48.91,48.92,1456.0,42.1254,42.1254,42.1168,42.1254,1456.0
2016-07-22 11:50:00,48.91,48.96,48.91,48.96,5638.0,42.1168,42.1598,42.1168,42.1598,5638.0
2016-07-22 11:55:00,48.96,48.98,48.96,48.97,1400.0,42.1598,42.1771,42.1598,42.1684,1400.0
2016-07-22 12:00:00,48.98,48.99,48.97,48.97,1506.0,42.1771,42.1857,42.1684,42.1684,1506.0
2016-07-22 12:05:00,48.99,48.99,48.96,48.97,1800.0,42.1857,42.1857,42.1598,42.1684,1800.0
2016-07-22 12:10:00,48.97,48.98,48.97,48.98,1700.0,42.1684,42.1771,42.1684,42.1771,1700.0
2016-07-22 12:15:00,48.98,49.0,48.98,48.99,2610.0,42.1771,42.1943,42.1771,42.1857,2610.0
2016-07-22 12:20:00,49.0,49.04,48.99,49.03,12964.0,42.1943,42.2287,42.1857,42.2201,12964.0
2016-07-22 12:25:00,49.04,49.08,49.04,49.07,3300.0,42.2287,42.2632,42.2287,42.2546,3300.0
2016-07-22 12:30:00,49.08,49.08,49.06,49.07,2274.0,42.2632,42.2632,42.2459,42.2546,2274.0
2016-07-22 12:35:00,49.06,49.07,49.04,49.07,2800.0,42.2459,42.2546,42.2287,42.2546,2800.0
2016-07-22 12:40:00,49.07,49.08,49.06,49.08,2300.0,42.2546,42.2632,42.2459,42.2632,2300.0
2016-07-22 12:45:00,49.09,49.12,49.09,49.1,3026.0,42.2718,42.2976,42.2718,42.2804,3026.0
2016-07-22 12:50:00,49.09,49.11,49.09,49.11,2191.0,42.2718,42.289,42.2718,42.289,2191.0
2016-07-22 12:55:00,49.1,49.11,49.09,49.1,4008.0,42.2804,42.289,42.2718,42.2804,4008.0
2016-07-22 13:00:00,49.11,49.14,49.1,49.14,1600.0,42.289,42.3148,42.2804,42.3148,1600.0
2016-07-22 13:05:00,49.13,49.14,49.12,49.12,3761.0,42.3062,42.3148,42.2976,42.2976,3761.0
2016-07-22 13:10:00,49.12,49.12,49.11,49.11,1468.0,42.2976,42.2976,42.289,42.289,1468.0
2016-07-22 13:15:00,49.12,49.12,49.11,49.12,600.0,42.2976,42.2976,42.289,42.2976,600.0
2016-07-22 13:20:00,49.12,49.13,49.12,49.13,2879.0,42.2976,42.3062,42.2976,42.3062,2879.0
2016-07-22 13:25:00,49.13,49.14,49.12,49.14,1500.0,42.3062,42.3148,42.2976,42.3148,1500.0
2016-07-22 13:30:00,49.14,49.14,49.1,49.12,5024.0,42.3148,42.3148,42.2804,42.2976,5024.0
2016-07-22 13:35:00,49.13,49.14,49.1,49.1,2984.0,42.3062,42.3148,42.2804,42.2804,2984.0
2016-07-22 13:40:00,49.1,49.12,49.1,49.12,6408.0,42.2804,42.2976,42.2804,42.2976,6408.0
2016-07-22 13:45:00,49.12,49.13,49.12,49.12,1600.0,42.2976,42.3062,42.2976,42.2976,1600.0
2016-07-22 13:50:00,49.11,49.12,49.1,49.11,2674.0,42.289,42.2976,42.2804,42.289,2674.0
2016-07-22 13:55:00,49.11,49.11,49.1,49.11,1875.0,42.289,42.289,42.2804,42.289,1875.0
2016-07-22 14:00:00,49.11,49.11,49.09,49.1,15638.0,42.289,42.289,42.2718,42.2804,15638.0
2016-07-22 14:05:00,49.1,49.15,49.09,49.14,5330.0,42.2804,42.3234,42.2718,42.3148,5330.0
2016-07-22 14:10:00,49.14,49.15,49.13,49.14,3334.0,42.3148,42.3234,42.3062,42.3148,3334.0
2016-07-22 14:15:00,49.14,49.16,49.13,49.16,7946.0,42.3148,42.3321,42.3062,42.3321,7946.0
2016-07-22 14:20:00,49.16,49.16,49.14,49.15,1300.0,42.3321,42.3321,42.3148,42.3234,1300.0
2016-07-22 14:25:00,49.15,49.15,49.13,49.13,13259.0,42.3234,42.3234,42.3062,42.3062,13259.0
2016-07-22 14:30:00,49.14,49.16,49.14,49.16,2521.0,42.3148,42.3321,42.3148,42.3321,2521.0
2016-07-22 14:35:00,49.15,49.16,49.15,49.16,3256.0,42.3234,42.3321,42.3234,42.3321,3256.0
2016-07-22 14:40:00,49.16,49.16,49.15,49.15,2378.0,42.3321,42.3321,42.3234,42.3234,2378.0
2016-07-22 14:45:00,49.16,49.18,49.14,49.18,5303.0,42.3321,42.3493,42.3148,42.3493,5303.0
2016-07-22 14:50:00,49.17,49.18,49.17,49.18,1900.0,42.3407,42.3493,42.3407,42.3493,1900.0
2016-07-22 14:55:00,49.17,49.2,49.17,49.19,7537.0,42.3407,42.3665,42.3407,42.3579,7537.0
2016-07-22 15:00:00,49.19,49.19,49.17,49.19,6222.0,42.3579,42.3579,42.3407,42.3579,6222.0
2016-07-22 15:05:00,49.19,49.19,49.13,49.14,20803.0,42.3579,42.3579,42.3062,42.3148,20803.0
2016-07-22 15:10:00,49.13,49.18,49.13,49.16,9044.0,42.3062,42.3493,42.3062,42.3321,9044.0
2016-07-22 15:15:00,49.15,49.16,49.14,49.16,3269.0,42.3234,42.3321,42.3148,42.3321,3269.0
2016-07-22 15:20:00,49.16,49.2,49.15,49.2,5598.0,42.3321,42.3665,42.3234,42.3665,5598.0
2016-07-22 15:25:00,49.18,49.21,49.18,49.18,5894.0,42.3493,42.3751,42.3493,42.3493,5894.0
2016-07-22 15:30:00,49.18,49.18,49.16,49.18,5920.0,42.3493,42.3493,42.3321,42.3493,5920.0
2016-07-22 15:35:00,49.17,49.19,49.16,49.18,8642.0,42.3407,42.3579,42.3321,42.3493,8642.0
2016-07-22 15:40:00,49.18,49.18,49.17,49.17,4187.0,42.3493,42.3493,42.3407,42.3407,4187.0
2016-07-22 15:45:00,49.18,49.21,49.18,49.18,20472.0,42.3493,42.3751,42.3493,42.3493,20472.0
2016-07-22 15:50:00,49.19,49.19,49.17,49.18,9221.0,42.3579,42.3579,42.3407,42.3493,9221.0
2016-07-22 15:55:00,49.18,49.18,49.14,49.16,58714.0,42.3493,42.3493,42.3148,42.3321,58714.0
2016-07-25 09:30:00,49.06,49.14,49.02,49.02,5269.0,42.2459,42.3148,42.2115,42.2115,5269.0
2016-07-25 09:35:00,49.11,49.12,49.04,49.12,5788.0,42.289,42.2976,42.2287,42.2976,5788.0
2016-07-25 09:40:00,49.14,49.25,49.11,49.25,3246.0,42.3148,42.4096,42.289,42.4096,3246.0
2016-07-25 09:45:00,49.22,49.24,49.2,49.23,8501.0,42.3837,42.4009,42.3665,42.3923,8501.0
2016-07-25 09:50:00,49.22,49.28,49.22,49.26,7310.0,42.3837,42.4354,42.3837,42.4182,7310.0
2016-07-25 09:55:00,49.26,49.29,49.25,49.29,26108.0,42.4182,42.444,42.4096,42.444,26108.0
2016-07-25 10:00:00,49.28,49.29,49.23,49.25,11078.0,42.4354,42.444,42.3923,42.4096,11078.0
2016-07-25 10:05:00,49.26,49.28,49.24,49.26,14105.0,42.4182,42.4354,42.4009,42.4182,14105.0
2016-07-25 10:10:00,49.25,49.26,49.24,49.25,12698.0,42.4096,42.4182,42.4009,42.4096,12698.0
2016-07-25 10:15:00,49.25,49.26,49.19,49.21,46990.0,42.4096,42.4182,42.3579,42.3751,46990.0
2016-07-25 10:20:00,49.2,49.2,49.17,49.2,8000.0,42.3665,42.3665,42.3407,42.3665,8000.0
2016-07-25 10:25:00,49.21,49.22,49.19,49.22,4501.0,42.3751,42.3837,42.3579,42.3837,4501.0
2016-07-25 10:30:00,49.22,49.24,49.21,49.23,2409.0,42.3837,42.4009,42.3751,42.3923,2409.0
2016-07-25 10:35:00,49.23,49.26,49.2,49.26,6100.0,42.3923,42.4182,42.3665,42.4182,6100.0
2016-07-25 10:40:00,49.26,49.27,49.25,49.25,5160.0,42.4182,42.4268,42.4096,42.4096,5160.0
2016-07-25 10:45:00,49.26,49.3,49.25,49.29,19602.0,42.4182,42.4526,42.4096,42.444,19602.0
2016-07-25 10:50:00,49.29,49.31,49.26,49.27,6439.0,42.444,42.4612,42.4182,42.4268,6439.0
2016-07-25 10:55:00,49.26,49.27,49.24,49.27,5800.0,42.4182,42.4268,42.4009,42.4268,5800.0
2016-07-25 11:00:00,49.27,49.27,49.24,49.27,6310.0,42.4268,42.4268,42.4009,42.4268,6310.0
2016-07-25 11:05:00,49.28,49.28,49.24,49.26,14522.0,42.4354,42.4354,42.4009,42.4182,14522.0
2016-07-25 11:10:00,49.25,49.27,49.24,49.27,4631.0,42.4096,42.4268,42.4009,42.4268,4631.0
2016-07-25 11:15:00,49.27,49.31,49.27,49.27,21580.0,42.4268,42.4612,42.4268,42.4268,21580.0
2016-07-25 11:20:00,49.28,49.31,49.26,49.3,36529.0,42.4354,42.4612,42.4182,42.4526,36529.0
2016-07-25 11:25:00,49.3,49.31,49.27,49.3,3287.0,42.4526,42.4612,42.4268,42.4526,3287.0
2016-07-25 11:30:00,49.3,49.32,49.29,49.32,3200.0,42.4526,42.4698,42.444,42.4698,3200.0
2016-07-25 11:35:00,49.32,49.32,49.3,49.3,3129.0,42.4698,42.4698,42.4526,42.4526,3129.0
2016-07-25 11:40:00,49.3,49.31,49.27,49.28,5020.0,42.4526,42.4612,42.4268,42.4354,5020.0
2016-07-25 11:45:00,49.28,49.3,49.26,49.29,4304.0,42.4354,42.4526,42.4182,42.444,4304.0
2016-07-25 11:50:00,49.3,49.33,49.28,49.3,5899.0,42.4526,42.4784,42.4354,42.4526,5899.0
2016-07-25 11:55:00,49.3,49.31,49.29,49.3,2951.0,42.4526,42.4612,42.444,42.4526,2951.0
2016-07-25 12:00:00,49.3,49.32,49.3,49.31,5102.0,42.4526,42.4698,42.4526,42.4612,5102.0
2016-07-25 12:05:00,49.3,49.32,49.29,49.31,6764.0,42.4526,42.4698,42.444,42.4612,6764.0
2016-07-25 12:10:00,49.3,49.31,49.29,49.3,4046.0,42.4526,42.4612,42.444,42.4526,4046.0
2016-07-25 12:15:00,49.29,49.31,49.28,49.31,18709.0,42.444,42.4612,42.4354,42.4612,18709.0
2016-07-25 12:20:00,49.3,49.32,49.29,49.3,31153.0,42.4526,42.4698,42.444,42.4526,31153.0
2016-07-25 12:25:00,49.3,49.31,49.29,49.29,12398.0,42.4526,42.4612,42.444,42.444,12398.0
2016-07-25 12:30:00,49.28,49.29,49.26,49.27,5120.0,42.4354,42.444,42.4182,42.4268,5120.0
2016-07-25 12:35:00,49.26,49.28,49.26,49.27,5152.0,42.4182,42.4354,42.4182,42.4268,5152.0
2016-07-25 12:40:00,49.27,49.29,49.26,49.27,4001.0,42.4268,42.444,42.4182,42.4268,4001.0
2016-07-25 12:45:00,49.27,49.32,49.27,49.31,16300.0,42.4268,42.4698,42.4268,42.4612,16300.0
2016-07-25 12:50:00,49.3,49.34,49.3,49.34,4001.0,42.4526,42.4871,42.4526,42.4871,4001.0
2016-07-25 12:55:00,49.34,49.36,49.33,49.35,10965.0,42.4871,42.5043,42.4784,42.4957,10965.0
2016-07-25 13:00:00,49.35,49.36,49.34,49.35,19230.0,42.4957,42.5043,42.4871,42.4957,19230.0
2016-07-25 13:05:00,49.34,49.36,49.34,49.35,2900.0,42.4871,42.5043,42.4871,42.4957,2900.0
2016-07-25 13:10:00,49.35,49.37,49.35,49.36,3389.0,42.4957,42.5129,42.4957,42.5043,3389.0
2016-07-25 13:15:00,49.36,49.39,49.35,49.38,7900.0,42.5043,42.5301,42.4957,42.5215,7900.0
2016-07-25 13:20:00,49.37,49.38,49.37,49.37,1000.0,42.5129,42.5215,42.5129,42.5129,1000.0
2016-07-25 13:25:00,49.37,49.4,49.37,49.39,3800.0,42.5129,42.5387,42.5129,42.5301,3800.0
2016-07-25 13:30:00,49.4,49.4,49.34,49.34,6807.0,42.5387,42.5387,42.4871,42.4871,6807.0
2016-07-25 13:35:00,49.35,49.38,49.35,49.38,3253.0,42.4957,42.5215,42.4957,42.5215,3253.0
2016-07-25 13:40:00,49.38,49.38,49.34,49.34,19878.0,42.5215,42.5215,42.4871,42.4871,19878.0
2016-07-25 13:45:00,49.33,49.39,49.33,49.36,15346.0,42.4784,42.5301,42.4784,42.5043,15346.0
2016-07-25 13:50:00,49.36,49.38,49.36,49.38,7398.0,42.5043,42.5215,42.5043,42.5215,7398.0
2016-07-25 13:55:00,49.38,49.4,49.37,49.39,6502.0,42.5215,42.5387,42.5129,42.5301,6502.0
2016-07-25 14:00:00,49.4,49.4,49.38,49.4,7881.0,42.5387,42.5387,42.5215,42.5387,7881.0
2016-07-25 14:05:00,49.4,49.43,49.39,49.42,13122.0,42.5387,42.5646,42.5301,42.5559,13122.0
2016-07-25 14:10:00,49.41,49.41,49.39,49.39,3450.0,42.5473,42.5473,42.5301,42.5301,3450.0
2016-07-25 14:15:00,49.4,49.41,49.39,49.4,10099.0,42.5387,42.5473,42.5301,42.5387,10099.0
2016-07-25 14:20:00,49.4,49.42,49.4,49.41,9925.0,42.5387,42.5559,42.5387,42.5473,9925.0
2016-07-25 14:25:00,49.41,49.42,49.38,49.41,28448.0,42.5473,42.5559,42.5215,42.5473,28448.0
2016-07-25 14:30:00,49.39,49.4,49.39,49.4,42843.0,42.5301,42.5387,42.5301,42.5387,42843.0
2016-07-25 14:35:00,49.4,49.42,49.39,49.41,7473.0,42.5387,42.5559,42.5301,42.5473,7473.0
2016-07-25 14:40:00,49.41,49.42,49.4,49.42,4950.0,42.5473,42.5559,42.5387,42.5559,4950.0
2016-07-25 14:45:00,49.42,49.45,49.41,49.45,13470.0,42.5559,42.5818,42.5473,42.5818,13470.0
2016-07-25 14:50:00,49.45,49.45,49.41,49.41,22133.0,42.5818,42.5818,42.5473,42.5473,22133.0
2016-07-25 14:55:00,49.41,49.42,49.39,49.41,33518.0,42.5473,42.5559,42.5301,42.5473,33518.0
2016-07-25 15:00:00,49.4,49.4,49.38,49.39,5980.0,42.5387,42.5387,42.5215,42.5301,5980.0
2016-07-25 15:05:00,49.39,49.39,49.36,49.36,15275.0,42.5301,42.5301,42.5043,42.5043,15275.0
2016-07-25 15:10:00,49.36,49.42,49.36,49.4,50785.0,42.5043,42.5559,42.5043,42.5387,50785.0
2016-07-25 15:15:00,49.39,49.42,49.39,49.41,8348.0,42.5301,42.5559,42.5301,42.5473,8348.0
2016-07-25 15:20:00,49.42,49.42,49.39,49.42,9978.0,42.5559,42.5559,42.5301,42.5559,9978.0
2016-07-25 15:25:00,49.41,49.42,49.41,49.41,3676.0,42.5473,42.5559,42.5473,42.5473,3676.0
2016-07-25 15:30:00,49.41,49.46,49.41,49.43,14379.0,42.5473,42.5904,42.5473,42.5646,14379.0
2016-07-25 15:35:00,49.44,49.46,49.44,49.45,12145.0,42.5732,42.5904,42.5732,42.5818,12145.0
2016-07-25 15:40:00,49.46,49.47,49.43,49.44,21320.0,42.5904,42.599,42.5646,42.5732,21320.0
2016-07-25 15:45:00,49.45,49.46,49.44,49.46,14727.0,42.5818,42.5904,42.5732,42.5904,14727.0
2016-07-25 15:50:00,49.45,49.49,49.44,49.49,43963.0,42.5818,42.6162,42.5732,42.6162,43963.0
2016-07-25 15:55:00,49.49,49.53,49.48,49.51,108557.0,42.6162,42.6507,42.6076,42.6334,108557.0
2016-07-26 09:30:00,49.51,49.59,49.42,49.56,8390.0,42.6334,42.7023,42.5559,42.6765,8390.0
2016-07-26 09:35:00,49.6,49.68,49.6,49.67,3062.0,42.7109,42.7798,42.7109,42.7712,3062.0
2016-07-26 09:40:00,49.67,49.7,49.6,49.61,14941.0,42.7712,42.7971,42.7109,42.7196,14941.0
2016-07-26 09:45:00,49.6,49.63,49.49,49.54,26415.0,42.7109,42.7368,42.6162,42.6593,26415.0
2016-07-26 09:50:00,49.55,49.62,49.54,49.59,26798.0,42.6679,42.7282,42.6593,42.7023,26798.0
2016-07-26 09:55:00,49.59,49.63,49.57,49.57,13328.0,42.7023,42.7368,42.6851,42.6851,13328.0
2016-07-26 10:00:00,49.58,49.59,49.52,49.52,15466.0,42.6937,42.7023,42.6421,42.6421,15466.0
2016-07-26 10:05:00,49.52,49.53,49.52,49.53,10744.0,42.6421,42.6507,42.6421,42.6507,10744.0
2016-07-26 10:10:00,49.52,49.53,49.48,49.49,38307.0,42.6421,42.6507,42.6076,42.6162,38307.0
2016-07-26 10:15:00,49.49,49.51,49.47,49.48,19379.0,42.6162,42.6334,42.599,42.6076,19379.0
2016-07-26 10:20:00,49.48,49.5,49.44,49.46,27547.0,42.6076,42.6248,42.5732,42.5904,27547.0
2016-07-26 10:25:00,49.47,49.48,49.42,49.46,37005.0,42.599,42.6076,42.5559,42.5904,37005.0
2016-07-26 10:30:00,49.47,49.51,49.41,49.42,6776.0,42.599,42.6334,42.5473,42.5559,6776.0
2016-07-26 10:35:00,49.41,49.43,49.36,49.37,14834.0,42.5473,42.5646,42.5043,42.5129,14834.0
2016-07-26 10:40:00,49.37,49.42,49.37,49.42,11265.0,42.5129,42.5559,42.5129,42.5559,11265.0
2016-07-26 10:45:00,49.42,49.43,49.4,49.41,8085.0,42.5559,42.5646,42.5387,42.5473,8085.0
2016-07-26 10:50:00,49.41,49.43,49.38,49.39,19609.0,42.5473,42.5646,42.5215,42.5301,19609.0
2016-07-26 10:55:00,49.39,49.39,49.22,49.23,15075.0,42.5301,42.5301,42.3837,42.3923,15075.0
2016-07-26 11:00:00,49.22,49.27,49.22,49.27,5227.0,42.3837,42.4268,42.3837,42.4268,5227.0
2016-07-26 11:05:00,49.26,49.28,49.25,49.27,12246.0,42.4182,42.4354,42.4096,42.4268,12246.0
2016-07-26 11:10:00,49.27,49.28,49.24,49.27,21795.0,42.4268,42.4354,42.4009,42.4268,21795.0
2016-07-26 11:15:00,49.27,49.29,49.26,49.29,4200.0,42.4268,42.444,42.4182,42.444,4200.0
2016-07-26 11:20:00,49.28,49.29,49.23,49.24,20606.0,42.4354,42.444,42.3923,42.4009,20606.0
2016-07-26 11:25:00,49.24,49.24,49.21,49.23,10565.0,42.4009,42.4009,42.3751,42.3923,10565.0
2016-07-26 11:30:00,49.23,49.31,49.21,49.3,5212.0,42.3923,42.4612,42.3751,42.4526,5212.0
2016-07-26 11:35:00,49.3,49.33,49.28,49.29,10263.0,42.4526,42.4784,42.4354,42.444,10263.0
2016-07-26 11:40:00,49.29,49.32,49.28,49.3,3467.0,42.444,42.4698,42.4354,42.4526,3467.0
2016-07-26 11:45:00,49.3,49.35,49.3,49.34,3780.0,42.4526,42.4957,42.4526,42.4871,3780.0
2016-07-26 11:50:00,49.32,49.38,49.31,49.36,4904.0,42.4698,42.5215,42.4612,42.5043,4904.0
2016-07-26 11:55:00,49.36,49.4,49.36,49.39,6307.0,42.5043,42.5387,42.5043,42.5301,6307.0
2016-07-26 12:00:00,49.39,49.43,49.39,49.43,3597.0,42.5301,42.5646,42.5301,42.5646,3597.0
2016-07-26 12:05:00,49.44,49.45,49.42,49.44,4200.0,42.5732,42.5818,42.5559,42.5732,4200.0
2016-07-26 12:10:00,49.43,49.43,49.39,49.41,5530.0,42.5646,42.5646,42.5301,42.5473,5530.0
2016-07-26 12:15:00,49.42,49.47,49.4,49.47,4117.0,42.5559,42.599,42.5387,42.599,4117.0
2016-07-26 12:20:00,49.46,49.53,49.46,49.51,6740.0,42.5904,42.6507,42.5904,42.6334,6740.0
2016-07-26 12:25:00,49.51,49.54,49.51,49.52,2696.0,42.6334,42.6593,42.6334,42.6421,2696.0
2016-07-26 12:30:00,49.51,49.53,49.5,49.52,3030.0,42.6334,42.6507,42.6248,42.6421,3030.0
2016-07-26 12:35:00,49.52,49.52,49.5,49.5,3900.0,42.6421,42.6421,42.6248,42.6248,3900.0
2016-07-26 12:40:00,49.5,49.5,49.47,49.48,7731.0,42.6248,42.6248,42.599,42.6076,7731.0
2016-07-26 12:45:00,49.49,49.49,49.47,49.47,4130.0,42.6162,42.6162,42.599,42.599,4130.0
2016-07-26 12:50:00,49.48,49.48,49.45,49.45,5411.0,42.6076,42.6076,42.5818,42.5818,5411.0
2016-07-26 12:55:00,49.45,49.49,49.45,49.48,9380.0,42.5818,42.6162,42.5818,42.6076,9380.0
2016-07-26 13:00:00,49.48,49.51,49.47,49.48,8538.0,42.6076,42.6334,42.599,42.6076,8538.0
2016-07-26 13:05:00,49.48,49.51,49.47,49.48,10350.0,42.6076,42.6334,42.599,42.6076,10350.0
2016-07-26 13:10:00,49.48,49.48,49.46,49.47,635.0,42.6076,42.6076,42.5904,42.599,635.0
2016-07-26 13:15:00,49.46,49.49,49.46,49.49,4994.0,42.5904,42.6162,42.5904,42.6162,4994.0
2016-07-26 13:20:00,49.48,49.49,49.47,49.47,12133.0,42.6076,42.6162,42.599,42.599,12133.0
2016-07-26 13:25:00,49.47,49.48,49.43,49.44,9960.0,42.599,42.6076,42.5646,42.5732,9960.0
2016-07-26 13:30:00,49.43,49.44,49.42,49.43,2103.0,42.5646,42.5732,42.5559,42.5646,2103.0
2016-07-26 13:35:00,49.43,49.43,49.41,49.43,4044.0,42.5646,42.5646,42.5473,42.5646,4044.0
2016-07-26 13:40:00,49.42,49.42,49.39,49.41,1601.0,42.5559,42.5559,42.5301,42.5473,1601.0
2016-07-26 13:45:00,49.41,49.44,49.41,49.42,1786.0,42.5473,42.5732,42.5473,42.5559,1786.0
2016-07-26 13:50:00,49.41,49.43,49.41,49.42,3100.0,42.5473,42.5646,42.5473,42.5559,3100.0
2016-07-26 13:55:00,49.42,49.45,49.42,49.44,2654.0,42.5559,42.5818,42.5559,42.5732,2654.0
2016-07-26 14:00:00,49.43,49.46,49.43,49.44,7650.0,42.5646,42.5904,42.5646,42.5732,7650.0
2016-07-26 14:05:00,49.44,49.47,49.43,49.44,8840.0,42.5732,42.599,42.5646,42.5732,8840.0
2016-07-26 14:10:00,49.43,49.43,49.4,49.41,7641.0,42.5646,42.5646,42.5387,42.5473,7641.0
2016-07-26 14:15:00,49.41,49.42,49.4,49.42,4526.0,42.5473,42.5559,42.5387,42.5559,4526.0
2016-07-26 14:20:00,49.42,49.48,49.41,49.48,4343.0,42.5559,42.6076,42.5473,42.6076,4343.0
2016-07-26 14:25:00,49.47,49.53,49.47,49.51,10700.0,42.599,42.6507,42.599,42.6334,10700.0
2016-07-26 14:30:00,49.51,49.55,49.51,49.53,11998.0,42.6334,42.6679,42.6334,42.6507,11998.0
2016-07-26 14:35:00,49.52,49.54,49.5,49.52,6490.0,42.6421,42.6593,42.6248,42.6421,6490.0
2016-07-26 14:40:00,49.52,49.53,49.51,49.52,4927.0,42.6421,42.6507,42.6334,42.6421,4927.0
2016-07-26 14:45:00,49.52,49.52,49.47,49.48,19373.0,42.6421,42.6421,42.599,42.6076,19373.0
2016-07-26 14:50:00,49.48,49.49,49.47,49.47,5186.0,42.6076,42.6162,42.599,42.599,5186.0
2016-07-26 14:55:00,49.47,49.47,49.43,49.43,5825.0,42.599,42.599,42.5646,42.5646,5825.0
2016-07-26 15:00:00,49.43,49.46,49.43,49.43,5073.0,42.5646,42.5904,42.5646,42.5646,5073.0
2016-07-26 15:05:00,49.43,49.43,49.42,49.43,4986.0,42.5646,42.5646,42.5559,42.5646,4986.0
2016-07-26 15:10:00,49.43,49.44,49.42,49.44,2737.0,42.5646,42.5732,42.5559,42.5732,2737.0
2016-07-26 15:15:00,49.45,49.46,49.4,49.41,20273.0,42.5818,42.5904,42.5387,42.5473,20273.0
2016-07-26 15:20:00,49.41,49.41,49.39,49.39,11567.0,42.5473,42.5473,42.5301,42.5301,11567.0
2016-07-26 15:25:00,49.39,49.42,49.37,49.41,15555.0,42.5301,42.5559,42.5129,42.5473,15555.0
2016-07-26 15:30:00,49.41,49.44,49.4,49.43,19514.0,42.5473,42.5732,42.5387,42.5646,19514.0
2016-07-26 15:35:00,49.43,49.45,49.42,49.45,19111.0,42.5646,42.5818,42.5559,42.5818,19111.0
2016-07-26 15:40:00,49.45,49.45,49.4,49.41,27707.0,42.5818,42.5818,42.5387,42.5473,27707.0
2016-07-26 15:45:00,49.42,49.44,49.42,49.44,12966.0,42.5559,42.5732,42.5559,42.5732,12966.0
2016-07-26 15:50:00,49.43,49.44,49.43,49.43,18325.0,42.5646,42.5732,42.5646,42.5646,18325.0
2016-07-26 15:55:00,49.44,49.47,49.42,49.46,41494.0,42.5732,42.599,42.5559,42.5904,41494.0
2016-07-27 09:30:00,49.44,49.58,49.44,49.49,10773.0,42.5732,42.6937,42.5732,42.6162,10773.0
2016-07-27 09:35:00,49.5,49.58,49.44,49.49,3771.0,42.6248,42.6937,42.5732,42.6162,3771.0
2016-07-27 09:40:00,49.5,49.51,49.39,49.4,6130.0,42.6248,42.6334,42.5301,42.5387,6130.0
2016-07-27 09:45:00,49.39,49.41,49.36,49.39,3381.0,42.5301,42.5473,42.5043,42.5301,3381.0
2016-07-27 09:50:00,49.39,49.4,49.38,49.39,5743.0,42.5301,42.5387,42.5215,42.5301,5743.0
2016-07-27 09:55:00,49.39,49.4,49.34,49.35,5689.0,42.5301,42.5387,42.4871,42.4957,5689.0
2016-07-27 10:00:00,49.36,49.37,49.32,49.36,6463.0,42.5043,42.5129,42.4698,42.5043,6463.0
2016-07-27 10:05:00,49.37,49.39,49.35,49.38,4640.0,42.5129,42.5301,42.4957,42.5215,4640.0
2016-07-27 10:10:00,49.39,49.41,49.39,49.39,5732.0,42.5301,42.5473,42.5301,42.5301,5732.0
2016-07-27 10:15:00,49.39,49.44,49.38,49.44,5406.0,42.5301,42.5732,42.5215,42.5732,5406.0
2016-07-27 10:20:00,49.43,49.46,49.41,49.46,3461.0,42.5646,42.5904,42.5473,42.5904,3461.0
2016-07-27 10:25:00,49.45,49.45,49.42,49.44,5547.0,42.5818,42.5818,42.5559,42.5732,5547.0
2016-07-27 10:30:00,49.43,49.51,49.41,49.47,9456.0,42.5646,42.6334,42.5473,42.599,9456.0
2016-07-27 10:35:00,49.48,49.52,49.48,49.51,5354.0,42.6076,42.6421,42.6076,42.6334,5354.0
2016-07-27 10:40:00,49.51,49.52,49.44,49.45,8911.0,42.6334,42.6421,42.5732,42.5818,8911.0
2016-07-27 10:45:00,49.46,49.47,49.44,49.47,9108.0,42.5904,42.599,42.5732,42.599,9108.0
2016-07-27 10:50:00,49.47,49.49,49.46,49.46,6332.0,42.599,42.6162,42.5904,42.5904,6332.0
2016-07-27 10:55:00,49.45,49.45,49.4,49.4,6821.0,42.5818,42.5818,42.5387,42.5387,6821.0
2016-07-27 11:00:00,49.4,49.4,49.37,49.4,6102.0,42.5387,42.5387,42.5129,42.5387,6102.0
2016-07-27 11:05:00,49.41,49.44,49.39,49.44,1700.0,42.5473,42.5732,42.5301,42.5732,1700.0
2016-07-27 11:10:00,49.44,49.47,49.43,49.44,6438.0,42.5732,42.599,42.5646,42.5732,6438.0
2016-07-27 11:15:00,49.43,49.46,49.42,49.45,3922.0,42.5646,42.5904,42.5559,42.5818,3922.0
2016-07-27 11:20:00,49.46,49.47,49.43,49.47,7200.0,42.5904,42.599,42.5646,42.599,7200.0
2016-07-27 11:25:00,49.49,49.55,49.49,49.53,9100.0,42.6162,42.6679,42.6162,42.6507,9100.0
2016-07-27 11:30:00,49.51,49.51,49.47,49.51,2343.0,42.6334,42.6334,42.599,42.6334,2343.0
2016-07-27 11:35:00,49.51,49.52,49.5,49.51,4984.0,42.6334,42.6421,42.6248,42.6334,4984.0
2016-07-27 11:40:00,49.5,49.51,49.47,49.5,3400.0,42.6248,42.6334,42.599,42.6248,3400.0
2016-07-27 11:45:00,49.5,49.51,49.49,49.51,2513.0,42.6248,42.6334,42.6162,42.6334,2513.0
2016-07-27 11:50:00,49.51,49.54,49.51,49.52,2649.0,42.6334,42.6593,42.6334,42.6421,2649.0
2016-07-27 11:55:00,49.52,49.52,49.46,49.47,3097.0,42.6421,42.6421,42.5904,42.599,3097.0
2016-07-27 12:00:00,49.47,49.47,49.42,49.42,4500.0,42.599,42.599,42.5559,42.5559,4500.0
2016-07-27 12:05:00,49.41,49.41,49.38,49.39,7861.0,42.5473,42.5473,42.5215,42.5301,7861.0
2016-07-27 12:10:00,49.38,49.4,49.38,49.38,7620.0,42.5215,42.5387,42.5215,42.5215,7620.0
2016-07-27 12:15:00,49.39,49.45,49.39,49.44,4251.0,42.5301,42.5818,42.5301,42.5732,4251.0
2016-07-27 12:20:00,49.44,49.44,49.42,49.43,2998.0,42.5732,42.5732,42.5559,42.5646,2998.0
2016-07-27 12:25:00,49.43,49.48,49.42,49.48,5357.0,42.5646,42.6076,42.5559,42.6076,5357.0
2016-07-27 12:30:00,49.48,49.5,49.46,49.5,2104.0,42.6076,42.6248,42.5904,42.6248,2104.0
2016-07-27 12:35:00,49.51,49.51,49.48,49.49,3317.0,42.6334,42.6334,42.6076,42.6162,3317.0
2016-07-27 12:40:00,49.49,49.5,49.48,49.5,978.0,42.6162,42.6248,42.6076,42.6248,978.0
2016-07-27 12:45:00,49.5,49.5,49.48,49.48,3051.0,42.6248,42.6248,42.6076,42.6076,3051.0
2016-07-27 12:50:00,49.48,49.5,49.47,49.48,4727.0,42.6076,42.6248,42.599,42.6076,4727.0
2016-07-27 12:55:00,49.49,49.51,49.48,49.51,2058.0,42.6162,42.6334,42.6076,42.6334,2058.0
2016-07-27 13:00:00,49.52,49.52,49.52,49.52,2079.0,42.6421,42.6421,42.6421,42.6421,2079.0
2016-07-27 13:05:00,49.53,49.53,49.51,49.51,500.0,42.6507,42.6507,42.6334,42.6334,500.0
2016-07-27 13:10:00,49.51,49.51,49.47,49.48,4086.0,42.6334,42.6334,42.599,42.6076,4086.0
2016-07-27 13:15:00,49.47,49.49,49.47,49.48,3800.0,42.599,42.6162,42.599,42.6076,3800.0
2016-07-27 13:20:00,49.47,49.48,49.45,49.45,2900.0,42.599,42.6076,42.5818,42.5818,2900.0
2016-07-27 13:25:00,49.46,49.47,49.45,49.46,2400.0,42.5904,42.599,42.5818,42.5904,2400.0
2016-07-27 13:30:00,49.47,49.51,49.46,49.51,5270.0,42.599,42.6334,42.5904,42.6334,5270.0
2016-07-27 13:35:00,49.5,49.53,49.5,49.53,1580.0,42.6248,42.6507,42.6248,42.6507,1580.0
2016-07-27 13:40:00,49.53,49.56,49.53,49.56,7129.0,42.6507,42.6765,42.6507,42.6765,7129.0
2016-07-27 13:45:00,49.57,49.6,49.56,49.58,5588.0,42.6851,42.7109,42.6765,42.6937,5588.0
2016-07-27 13:50:00,49.57,49.58,49.55,49.56,9791.0,42.6851,42.6937,42.6679,42.6765,9791.0
2016-07-27 13:55:00,49.57,49.57,49.54,49.55,2800.0,42.6851,42.6851,42.6593,42.6679,2800.0
2016-07-27 14:00:00,49.55,49.58,49.44,49.55,17748.0,42.6679,42.6937,42.5732,42.6679,17748.0
2016-07-27 14:05:00,49.54,49.57,49.53,49.57,4491.0,42.6593,42.6851,42.6507,42.6851,4491.0
2016-07-27 14:10:00,49.57,49.63,49.55,49.55,13638.0,42.6851,42.7368,42.6679,42.6679,13638.0
2016-07-27 14:15:00,49.56,49.68,49.55,49.64,13704.0,42.6765,42.7798,42.6679,42.7454,13704.0
2016-07-27 14:20:00,49.65,49.68,49.63,49.68,7883.0,42.754,42.7798,42.7368,42.7798,7883.0
2016-07-27 14:25:00,49.68,49.68,49.63,49.63,14074.0,42.7798,42.7798,42.7368,42.7368,14074.0
2016-07-27 14:30:00,49.64,49.66,49.63,49.66,5535.0,42.7454,42.7626,42.7368,42.7626,5535.0
2016-07-27 14:35:00,49.66,49.69,49.64,49.67,12649.0,42.7626,42.7884,42.7454,42.7712,12649.0
2016-07-27 14:40:00,49.67,49.71,49.67,49.71,8402.0,42.7712,42.8057,42.7712,42.8057,8402.0
2016-07-27 14:45:00,49.71,49.72,49.69,49.71,5815.0,42.8057,42.8143,42.7884,42.8057,5815.0
2016-07-27 14:50:00,49.71,49.72,49.69,49.71,6006.0,42.8057,42.8143,42.7884,42.8057,6006.0
2016-07-27 14:55:00,49.71,49.71,49.69,49.71,3192.0,42.8057,42.8057,42.7884,42.8057,3192.0
2016-07-27 15:00:00,49.71,49.72,49.7,49.71,3509.0,42.8057,42.8143,42.7971,42.8057,3509.0
2016-07-27 15:05:00,49.72,49.74,49.71,49.71,11014.0,42.8143,42.8315,42.8057,42.8057,11014.0
2016-07-27 15:10:00,49.71,49.75,49.7,49.74,5666.0,42.8057,42.8401,42.7971,42.8315,5666.0
2016-07-27 15:15:00,49.75,49.77,49.74,49.75,18675.0,42.8401,42.8573,42.8315,42.8401,18675.0
2016-07-27 15:20:00,49.74,49.74,49.7,49.71,26606.0,42.8315,42.8315,42.7971,42.8057,26606.0
2016-07-27 15:25:00,49.71,49.75,49.69,49.75,23785.0,42.8057,42.8401,42.7884,42.8401,23785.0
2016-07-27 15:30:00,49.75,49.76,49.73,49.75,17556.0,42.8401,42.8487,42.8229,42.8401,17556.0
2016-07-27 15:35:00,49.75,49.75,49.73,49.73,4513.0,42.8401,42.8401,42.8229,42.8229,4513.0
2016-07-27 15:40:00,49.73,49.76,49.71,49.74,23724.0,42.8229,42.8487,42.8057,42.8315,23724.0
2016-07-27 15:45:00,49.73,49.73,49.64,49.65,16915.0,42.8229,42.8229,42.7454,42.754,16915.0
2016-07-27 15:50:00,49.66,49.67,49.62,49.63,17973.0,42.7626,42.7712,42.7282,42.7368,17973.0
2016-07-27 15:55:00,49.62,49.62,49.54,49.55,158124.0,42.7282,42.7282,42.6593,42.6679,158124.0
2016-07-28 09:30:00,49.36,49.49,49.36,49.46,7313.0,42.5043,42.6162,42.5043,42.5904,7313.0
2016-07-28 09:35:00,49.53,49.53,49.31,49.36,3465.0,42.6507,42.6507,42.4612,42.5043,3465.0
2016-07-28 09:40:00,49.36,49.39,49.27,49.3,12775.0,42.5043,42.5301,42.4268,42.4526,12775.0
2016-07-28 09:45:00,49.33,49.35,49.28,49.33,16097.0,42.4784,42.4957,42.4354,42.4784,16097.0
2016-07-28 09:50:00,49.33,49.43,49.33,49.43,16759.0,42.4784,42.5646,42.4784,42.5646,16759.0
2016-07-28 09:55:00,49.44,49.44,49.37,49.41,6500.0,42.5732,42.5732,42.5129,42.5473,6500.0
2016-07-28 10:00:00,49.4,49.43,49.38,49.42,11984.0,42.5387,42.5646,42.5215,42.5559,11984.0
2016-07-28 10:05:00,49.41,49.48,49.4,49.45,7859.0,42.5473,42.6076,42.5387,42.5818,7859.0
2016-07-28 10:10:00,49.46,49.46,49.37,49.38,6013.0,42.5904,42.5904,42.5129,42.5215,6013.0
2016-07-28 10:15:00,49.38,49.39,49.37,49.39,7788.0,42.5215,42.5301,42.5129,42.5301,7788.0
2016-07-28 10:20:00,49.38,49.4,49.37,49.37,11669.0,42.5215,42.5387,42.5129,42.5129,11669.0
2016-07-28 10:25:00,49.38,49.38,49.33,49.36,13087.0,42.5215,42.5215,42.4784,42.5043,13087.0
2016-07-28 10:30:00,49.37,49.37,49.32,49.33,12950.0,42.5129,42.5129,42.4698,42.4784,12950.0
2016-07-28 10:35:00,49.33,49.33,49.2,49.21,11600.0,42.4784,42.4784,42.3665,42.3751,11600.0
2016-07-28 10:40:00,49.23,49.26,49.2,49.25,11397.0,42.3923,42.4182,42.3665,42.4096,11397.0
2016-07-28 10:45:00,49.25,49.27,49.24,49.25,10567.0,42.4096,42.4268,42.4009,42.4096,10567.0
2016-07-28 10:50:00,49.25,49.25,49.22,49.23,4952.0,42.4096,42.4096,42.3837,42.3923,4952.0
2016-07-28 10:55:00,49.23,49.24,49.19,49.2,7810.0,42.3923,42.4009,42.3579,42.3665,7810.0
2016-07-28 11:00:00,49.2,49.26,49.2,49.25,15852.0,42.3665,42.4182,42.3665,42.4096,15852.0
2016-07-28 11:05:00,49.25,49.25,49.19,49.23,11140.0,42.4096,42.4096,42.3579,42.3923,11140.0
2016-07-28 11:10:00,49.22,49.23,49.18,49.19,13061.0,42.3837,42.3923,42.3493,42.3579,13061.0
2016-07-28 11:15:00,49.19,49.2,49.18,49.2,12825.0,42.3579,42.3665,42.3493,42.3665,12825.0
2016-07-28 11:20:00,49.2,49.23,49.17,49.18,18443.0,42.3665,42.3923,42.3407,42.3493,18443.0
2016-07-28 11:25:00,49.18,49.19,49.14,49.15,13649.0,42.3493,42.3579,42.3148,42.3234,13649.0
2016-07-28 11:30:00,49.15,49.18,49.14,49.15,23797.0,42.3234,42.3493,42.3148,42.3234,23797.0
2016-07-28 11:35:00,49.15,49.17,49.14,49.16,8980.0,42.3234,42.3407,42.3148,42.3321,8980.0
2016-07-28 11:40:00,49.16,49.16,49.13,49.15,5965.0,42.3321,42.3321,42.3062,42.3234,5965.0
2016-07-28 11:45:00,49.15,49.16,49.14,49.16,31347.0,42.3234,42.3321,42.3148,42.3321,31347.0
2016-07-28 11:50:00,49.16,49.18,49.15,49.16,21891.0,42.3321,42.3493,42.3234,42.3321,21891.0
2016-07-28 11:55:00,49.16,49.18,49.14,49.15,23260.0,42.3321,42.3493,42.3148,42.3234,23260.0
2016-07-28 12:00:00,49.14,49.19,49.14,49.19,4900.0,42.3148,42.3579,42.3148,42.3579,4900.0
2016-07-28 12:05:00,49.19,49.25,49.19,49.2,13239.0,42.3579,42.4096,42.3579,42.3665,13239.0
2016-07-28 12:10:00,49.21,49.23,49.19,49.22,13751.0,42.3751,42.3923,42.3579,42.3837,13751.0
2016-07-28 12:15:00,49.23,49.23,49.21,49.22,8279.0,42.3923,42.3923,42.3751,42.3837,8279.0
2016-07-28 12:20:00,49.22,49.22,49.17,49.21,9051.0,42.3837,42.3837,42.3407,42.3751,9051.0
2016-07-28 12:25:00,49.2,49.22,49.19,49.21,5550.0,42.3665,42.3837,42.3579,42.3751,5550.0
2016-07-28 12:30:00,49.22,49.27,49.19,49.27,8831.0,42.3837,42.4268,42.3579,42.4268,8831.0
2016-07-28 12:35:00,49.26,49.27,49.23,49.23,4600.0,42.4182,42.4268,42.3923,42.3923,4600.0
2016-07-28 12:40:00,49.23,49.24,49.21,49.24,9978.0,42.3923,42.4009,42.3751,42.4009,9978.0
2016-07-28 12:45:00,49.26,49.32,49.26,49.3,7515.0,42.4182,42.4698,42.4182,42.4526,7515.0
2016-07-28 12:50:00,49.3,49.31,49.27,49.27,7400.0,42.4526,42.4612,42.4268,42.4268,7400.0
2016-07-28 12:55:00,49.27,49.28,49.27,49.28,6412.0,42.4268,42.4354,42.4268,42.4354,6412.0
2016-07-28 13:00:00,49.28,49.36,49.27,49.36,12864.0,42.4354,42.5043,42.4268,42.5043,12864.0
2016-07-28 13:05:00,49.36,49.38,49.35,49.38,5191.0,42.5043,42.5215,42.4957,42.5215,5191.0
2016-07-28 13:10:00,49.38,49.38,49.34,49.35,9548.0,42.5215,42.5215,42.4871,42.4957,9548.0
2016-07-28 13:15:00,49.34,49.35,49.32,49.33,8800.0,42.4871,42.4957,42.4698,42.4784,8800.0
2016-07-28 13:20:00,49.32,49.33,49.29,49.29,8500.0,42.4698,42.4784,42.444,42.444,8500.0
2016-07-28 13:25:00,49.3,49.33,49.29,49.33,8379.0,42.4526,42.4784,42.444,42.4784,8379.0
2016-07-28 13:30:00,49.34,49.37,49.29,49.3,25394.0,42.4871,42.5129,42.444,42.4526,25394.0
2016-07-28 13:35:00,49.3,49.31,49.28,49.29,7864.0,42.4526,42.4612,42.4354,42.444,7864.0
2016-07-28 13:40:00,49.28,49.3,49.25,49.26,10029.0,42.4354,42.4526,42.4096,42.4182,10029.0
2016-07-28 13:45:00,49.25,49.29,49.25,49.29,7779.0,42.4096,42.444,42.4096,42.444,7779.0
2016-07-28 13:50:00,49.28,49.3,49.23,49.24,13156.0,42.4354,42.4526,42.3923,42.4009,13156.0
2016-07-28 13:55:00,49.24,49.27,49.23,49.27,10804.0,42.4009,42.4268,42.3923,42.4268,10804.0
2016-07-28 14:00:00,49.27,49.28,49.26,49.28,5766.0,42.4268,42.4354,42.4182,42.4354,5766.0
2016-07-28 14:05:00,49.28,49.3,49.27,49.3,7526.0,42.4354,42.4526,42.4268,42.4526,7526.0
2016-07-28 14:10:00,49.3,49.31,49.24,49.25,21706.0,42.4526,42.4612,42.4009,42.4096,21706.0
2016-07-28 14:15:00,49.25,49.28,49.24,49.26,12561.0,42.4096,42.4354,42.4009,42.4182,12561.0
2016-07-28 14:20:00,49.25,49.26,49.23,49.26,12900.0,42.4096,42.4182,42.3923,42.4182,12900.0
2016-07-28 14:25:00,49.26,49.27,49.25,49.26,8200.0,42.4182,42.4268,42.4096,42.4182,8200.0
2016-07-28 14:30:00,49.26,49.36,49.25,49.36,6301.0,42.4182,42.5043,42.4096,42.5043,6301.0
2016-07-28 14:35:00,49.36,49.41,49.36,49.41,3776.0,42.5043,42.5473,42.5043,42.5473,3776.0
2016-07-28 14:40:00,49.41,49.41,49.29,49.29,21965.0,42.5473,42.5473,42.444,42.444,21965.0
2016-07-28 14:45:00,49.28,49.31,49.27,49.29,5718.0,42.4354,42.4612,42.4268,42.444,5718.0
2016-07-28 14:50:00,49.29,49.29,49.24,49.26,22650.0,42.444,42.444,42.4009,42.4182,22650.0
2016-07-28 14:55:00,49.27,49.27,49.24,49.24,3201.0,42.4268,42.4268,42.4009,42.4009,3201.0
2016-07-28 15:00:00,49.25,49.38,49.25,49.37,12108.0,42.4096,42.5215,42.4096,42.5129,12108.0
2016-07-28 15:05:00,49.37,49.38,49.35,49.37,10845.0,42.5129,42.5215,42.4957,42.5129,10845.0
2016-07-28 15:10:00,49.38,49.42,49.37,49.42,5814.0,42.5215,42.5559,42.5129,42.5559,5814.0
2016-07-28 15:15:00,49.41,49.42,49.3,49.34,27226.0,42.5473,42.5559,42.4526,42.4871,27226.0
2016-07-28 15:20:00,49.34,49.36,49.29,49.29,16341.0,42.4871,42.5043,42.444,42.444,16341.0
2016-07-28 15:25:00,49.3,49.31,49.28,49.31,11948.0,42.4526,42.4612,42.4354,42.4612,11948.0
2016-07-28 15:30:00,49.31,49.43,49.31,49.43,19093.0,42.4612,42.5646,42.4612,42.5646,19093.0
2016-07-28 15:35:00,49.43,49.43,49.3,49.3,50973.0,42.5646,42.5646,42.4526,42.4526,50973.0
2016-07-28 15:40:00,49.3,49.36,49.29,49.36,55962.0,42.4526,42.5043,42.444,42.5043,55962.0
2016-07-28 15:45:00,49.37,49.41,49.31,49.41,82150.0,42.5129,42.5473,42.4612,42.5473,82150.0
2016-07-28 15:50:00,49.41,49.47,49.4,49.43,47847.0,42.5473,42.599,42.5387,42.5646,47847.0
2016-07-28 15:55:00,49.43,49.44,49.4,49.41,55968.0,42.5646,42.5732,42.5387,42.5473,55968.0
2016-07-29 09:30:00,49.05,49.05,48.45,48.57,24052.0,42.2373,42.2373,41.7207,41.824,24052.0
2016-07-29 09:35:00,48.54,48.57,48.17,48.17,15165.0,41.7982,41.824,41.4796,41.4796,15165.0
2016-07-29 09:40:00,48.23,48.52,48.22,48.52,11651.0,41.5312,41.7809,41.5226,41.7809,11651.0
2016-07-29 09:45:00,48.5,48.59,48.29,48.58,21137.0,41.7637,41.8412,41.5829,41.8326,21137.0
2016-07-29 09:50:00,48.59,48.65,48.25,48.25,17387.0,41.8412,41.8929,41.5484,41.5484,17387.0
2016-07-29 09:55:00,48.24,48.33,48.19,48.3,15376.0,41.5398,41.6173,41.4968,41.5915,15376.0
2016-07-29 10:00:00,48.29,48.34,48.22,48.24,16403.0,41.5829,41.6259,41.5226,41.5398,16403.0
2016-07-29 10:05:00,48.24,48.31,48.18,48.18,19723.0,41.5398,41.6001,41.4882,41.4882,19723.0
2016-07-29 10:10:00,48.17,48.27,48.17,48.27,14848.0,41.4796,41.5657,41.4796,41.5657,14848.0
2016-07-29 10:15:00,48.27,48.27,48.17,48.2,19823.0,41.5657,41.5657,41.4796,41.5054,19823.0
2016-07-29 10:20:00,48.2,48.25,48.14,48.24,19044.0,41.5054,41.5484,41.4537,41.5398,19044.0
2016-07-29 10:25:00,48.23,48.26,48.18,48.23,10326.0,41.5312,41.5571,41.4882,41.5312,10326.0
2016-07-29 10:30:00,48.23,48.38,48.2,48.38,23411.0,41.5312,41.6604,41.5054,41.6604,23411.0
2016-07-29 10:35:00,48.38,48.45,48.37,48.44,10958.0,41.6604,41.7207,41.6518,41.7121,10958.0
2016-07-29 10:40:00,48.45,48.52,48.42,48.52,11571.0,41.7207,41.7809,41.6948,41.7809,11571.0
2016-07-29 10:45:00,48.52,48.61,48.5,48.57,21535.0,41.7809,41.8584,41.7637,41.824,21535.0
2016-07-29 10:50:00,48.56,48.6,48.52,48.6,16183.0,41.8154,41.8498,41.7809,41.8498,16183.0
2016-07-29 10:55:00,48.6,48.62,48.52,48.52,17102.0,41.8498,41.8671,41.7809,41.7809,17102.0
2016-07-29 11:00:00,48.53,48.63,48.52,48.62,28085.0,41.7896,41.8757,41.7809,41.8671,28085.0
2016-07-29 11:05:00,48.63,48.65,48.56,48.57,11819.0,41.8757,41.8929,41.8154,41.824,11819.0
2016-07-29 11:10:00,48.57,48.67,48.56,48.64,13376.0,41.824,41.9101,41.8154,41.8843,13376.0
2016-07-29 11:15:00,48.64,48.67,48.61,48.66,13952.0,41.8843,41.9101,41.8584,41.9015,13952.0
2016-07-29 11:20:00,48.67,48.67,48.63,48.66,10466.0,41.9101,41.9101,41.8757,41.9015,10466.0
2016-07-29 11:25:00,48.66,48.68,48.6,48.62,24774.0,41.9015,41.9187,41.8498,41.8671,24774.0
2016-07-29 11:30:00,48.62,48.76,48.61,48.76,19600.0,41.8671,41.9876,41.8584,41.9876,19600.0
2016-07-29 11:35:00,48.76,48.81,48.73,48.73,7924.0,41.9876,42.0307,41.9618,41.9618,7924.0
2016-07-29 11:40:00,48.74,48.79,48.68,48.79,15200.0,41.9704,42.0134,41.9187,42.0134,15200.0
2016-07-29 11:45:00,48.81,48.93,48.81,48.9,17986.0,42.0307,42.134,42.0307,42.1082,17986.0
2016-07-29 11:50:00,48.91,48.94,48.87,48.9,15813.0,42.1168,42.1426,42.0823,42.1082,15813.0
2016-07-29 11:55:00,48.91,48.93,48.86,48.88,17312.0,42.1168,42.134,42.0737,42.0909,17312.0
2016-07-29 12:00:00,48.87,48.95,48.84,48.94,7175.0,42.0823,42.1512,42.0565,42.1426,7175.0
2016-07-29 12:05:00,48.94,48.96,48.91,48.93,4984.0,42.1426,42.1598,42.1168,42.134,4984.0
2016-07-29 12:10:00,48.92,48.94,48.87,48.87,6305.0,42.1254,42.1426,42.0823,42.0823,6305.0
2016-07-29 12:15:00,48.89,48.89,48.81,48.82,11766.0,42.0996,42.0996,42.0307,42.0393,11766.0
2016-07-29 12:20:00,48.81,48.82,48.76,48.78,14265.0,42.0307,42.0393,41.9876,42.0048,14265.0
2016-07-29 12:25:00,48.78,48.8,48.74,48.74,21858.0,42.0048,42.0221,41.9704,41.9704,21858.0
2016-07-29 12:30:00,48.74,48.76,48.71,48.72,10010.0,41.9704,41.9876,41.9446,41.9532,10010.0
2016-07-29 12:35:00,48.72,48.73,48.71,48.72,16190.0,41.9532,41.9618,41.9446,41.9532,16190.0
2016-07-29 12:40:00,48.72,48.74,48.7,48.71,7069.0,41.9532,41.9704,41.9359,41.9446,7069.0
2016-07-29 12:45:00,48.71,48.72,48.65,48.66,11837.0,41.9446,41.9532,41.8929,41.9015,11837.0
2016-07-29 12:50:00,48.65,48.67,48.63,48.67,8548.0,41.8929,41.9101,41.8757,41.9101,8548.0
2016-07-29 12:55:00,48.66,48.67,48.65,48.67,9840.0,41.9015,41.9101,41.8929,41.9101,9840.0
2016-07-29 13:00:00,48.67,48.83,48.67,48.83,14921.0,41.9101,42.0479,41.9101,42.0479,14921.0
2016-07-29 13:05:00,48.82,48.98,48.82,48.98,12462.0,42.0393,42.1771,42.0393,42.1771,12462.0
2016-07-29 13:10:00,48.99,49.02,48.92,48.93,11304.0,42.1857,42.2115,42.1254,42.134,11304.0
2016-07-29 13:15:00,48.92,48.98,48.91,48.94,8354.0,42.1254,42.1771,42.1168,42.1426,8354.0
2016-07-29 13:20:00,48.94,49.06,48.94,49.06,5707.0,42.1426,42.2459,42.1426,42.2459,5707.0
2016-07-29 13:25:00,49.07,49.08,48.99,49.04,9400.0,42.2546,42.2632,42.1857,42.2287,9400.0
2016-07-29 13:30:00,49.04,49.04,48.97,49.03,13560.0,42.2287,42.2287,42.1684,42.2201,13560.0
2016-07-29 13:35:00,49.02,49.08,49.02,49.05,12640.0,42.2115,42.2632,42.2115,42.2373,12640.0
2016-07-29 13:40:00,49.05,49.06,48.96,48.96,6578.0,42.2373,42.2459,42.1598,42.1598,6578.0
2016-07-29 13:45:00,48.97,49.01,48.96,48.99,11379.0,42.1684,42.2029,42.1598,42.1857,11379.0
2016-07-29 13:50:00,49.0,49.01,48.98,48.99,5717.0,42.1943,42.2029,42.1771,42.1857,5717.0
2016-07-29 13:55:00,48.99,49.0,48.95,48.98,12730.0,42.1857,42.1943,42.1512,42.1771,12730.0
2016-07-29 14:00:00,48.98,48.99,48.92,48.94,30200.0,42.1771,42.1857,42.1254,42.1426,30200.0
2016-07-29 14:05:00,48.94,49.08,48.93,49.06,19151.0,42.1426,42.2632,42.134,42.2459,19151.0
2016-07-29 14:10:00,49.07,49.1,49.05,49.08,12012.0,42.2546,42.2804,42.2373,42.2632,12012.0
2016-07-29 14:15:00,49.08,49.13,49.08,49.12,16285.0,42.2632,42.3062,42.2632,42.2976,16285.0
2016-07-29 14:20:00,49.1,49.18,49.1,49.18,12049.0,42.2804,42.3493,42.2804,42.3493,12049.0
2016-07-29 14:25:00,49.18,49.19,49.12,49.18,13685.0,42.3493,42.3579,42.2976,42.3493,13685.0
2016-07-29 14:30:00,49.18,49.18,49.11,49.11,22149.0,42.3493,42.3493,42.289,42.289,22149.0
2016-07-29 14:35:00,49.11,49.11,49.07,49.1,20566.0,42.289,42.289,42.2546,42.2804,20566.0
2016-07-29 14:40:00,49.11,49.16,49.1,49.14,18782.0,42.289,42.3321,42.2804,42.3148,18782.0
2016-07-29 14:45:00,49.14,49.16,49.13,49.15,11111.0,42.3148,42.3321,42.3062,42.3234,11111.0
2016-07-29 14:50:00,49.14,49.2,49.14,49.17,17607.0,42.3148,42.3665,42.3148,42.3407,17607.0
2016-07-29 14:55:00,49.17,49.2,49.15,49.16,9625.0,42.3407,42.3665,42.3234,42.3321,9625.0
2016-07-29 15:00:00,49.15,49.15,49.04,49.07,20121.0,42.3234,42.3234,42.2287,42.2546,20121.0
2016-07-29 15:05:00,49.08,49.13,49.06,49.12,16538.0,42.2632,42.3062,42.2459,42.2976,16538.0
2016-07-29 15:10:00,49.13,49.16,49.12,49.14,14367.0,42.3062,42.3321,42.2976,42.3148,14367.0
2016-07-29 15:15:00,49.14,49.21,49.14,49.14,20075.0,42.3148,42.3751,42.3148,42.3148,20075.0
2016-07-29 15:20:00,49.14,49.2,49.14,49.19,14729.0,42.3148,42.3665,42.3148,42.3579,14729.0
2016-07-29 15:25:00,49.18,49.22,49.18,49.18,20693.0,42.3493,42.3837,42.3493,42.3493,20693.0
2016-07-29 15:30:00,49.19,49.19,49.1,49.15,34306.0,42.3579,42.3579,42.2804,42.3234,34306.0
2016-07-29 15:35:00,49.14,49.19,49.13,49.13,30472.0,42.3148,42.3579,42.3062,42.3062,30472.0
2016-07-29 15:40:00,49.14,49.21,49.14,49.21,60818.0,42.3148,42.3751,42.3148,42.3751,60818.0
2016-07-29 15:45:00,49.21,49.26,49.2,49.26,56435.0,42.3751,42.4182,42.3665,42.4182,56435.0
2016-07-29 15:50:00,49.26,49.26,49.22,49.25,46025.0,42.4182,42.4182,42.3837,42.4096,46025.0
2016-07-29 15:55:00,49.25,49.26,49.16,49.19,150753.0,42.4096,42.4182,42.3321,42.3579,150753.0
2016-08-01 09:30:00,49.19,49.2,49.0,49.0,16147.0,42.3579,42.3665,42.1943,42.1943,16147.0
2016-08-01 09:35:00,49.02,49.2,49.02,49.19,9572.0,42.2115,42.3665,42.2115,42.3579,9572.0
2016-08-01 09:40:00,49.2,49.33,49.14,49.26,11425.0,42.3665,42.4784,42.3148,42.4182,11425.0
2016-08-01 09:45:00,49.28,49.28,49.19,49.2,8400.0,42.4354,42.4354,42.3579,42.3665,8400.0
2016-08-01 09:50:00,49.2,49.26,49.18,49.21,13198.0,42.3665,42.4182,42.3493,42.3751,13198.0
2016-08-01 09:55:00,49.22,49.3,49.22,49.3,7474.0,42.3837,42.4526,42.3837,42.4526,7474.0
2016-08-01 10:00:00,49.29,49.33,49.22,49.25,13349.0,42.444,42.4784,42.3837,42.4096,13349.0
2016-08-01 10:05:00,49.25,49.43,49.25,49.43,34878.0,42.4096,42.5646,42.4096,42.5646,34878.0
2016-08-01 10:10:00,49.43,49.49,49.37,49.39,23282.0,42.5646,42.6162,42.5129,42.5301,23282.0
2016-08-01 10:15:00,49.4,49.52,49.39,49.46,8197.0,42.5387,42.6421,42.5301,42.5904,8197.0
2016-08-01 10:20:00,49.45,49.48,49.42,49.45,9262.0,42.5818,42.6076,42.5559,42.5818,9262.0
2016-08-01 10:25:00,49.43,49.47,49.37,49.38,6450.0,42.5646,42.599,42.5129,42.5215,6450.0
2016-08-01 10:30:00,49.38,49.39,49.33,49.36,7853.0,42.5215,42.5301,42.4784,42.5043,7853.0
2016-08-01 10:35:00,49.36,49.4,49.31,49.32,5371.0,42.5043,42.5387,42.4612,42.4698,5371.0
2016-08-01 10:40:00,49.33,49.38,49.33,49.38,4636.0,42.4784,42.5215,42.4784,42.5215,4636.0
2016-08-01 10:45:00,49.37,49.45,49.35,49.43,6832.0,42.5129,42.5818,42.4957,42.5646,6832.0
2016-08-01 10:50:00,49.43,49.48,49.43,49.48,6908.0,42.5646,42.6076,42.5646,42.6076,6908.0
2016-08-01 10:55:00,49.47,49.51,49.45,49.51,9755.0,42.599,42.6334,42.5818,42.6334,9755.0
2016-08-01 11:00:00,49.5,49.5,49.45,49.46,8114.0,42.6248,42.6248,42.5818,42.5904,8114.0
2016-08-01 11:05:00,49.47,49.51,49.46,49.49,9106.0,42.599,42.6334,42.5904,42.6162,9106.0
2016-08-01 11:10:00,49.48,49.49,49.45,49.47,10014.0,42.6076,42.6162,42.5818,42.599,10014.0
2016-08-01 11:15:00,49.47,49.48,49.45,49.47,3055.0,42.599,42.6076,42.5818,42.599,3055.0
2016-08-01 11:20:00,49.46,49.46,49.42,49.45,6868.0,42.5904,42.5904,42.5559,42.5818,6868.0
2016-08-01 11:25:00,49.46,49.47,49.45,49.47,4992.0,42.5904,42.599,42.5818,42.599,4992.0
2016-08-01 11:30:00,49.47,49.53,49.47,49.5,11625.0,42.599,42.6507,42.599,42.6248,11625.0
2016-08-01 11:35:00,49.51,49.52,49.49,49.52,6292.0,42.6334,42.6421,42.6162,42.6421,6292.0
2016-08-01 11:40:00,49.53,49.53,49.5,49.51,7301.0,42.6507,42.6507,42.6248,42.6334,7301.0
2016-08-01 11:45:00,49.51,49.53,49.51,49.53,3818.0,42.6334,42.6507,42.6334,42.6507,3818.0
2016-08-01 11:50:00,49.52,49.52,49.46,49.46,11585.0,42.6421,42.6421,42.5904,42.5904,11585.0
2016-08-01 11:55:00,49.46,49.49,49.43,49.48,5044.0,42.5904,42.6162,42.5646,42.6076,5044.0
2016-08-01 12:00:00,49.49,49.49,49.44,49.46,7203.0,42.6162,42.6162,42.5732,42.5904,7203.0
2016-08-01 12:05:00,49.46,49.46,49.35,49.36,4376.0,42.5904,42.5904,42.4957,42.5043,4376.0
2016-08-01 12:10:00,49.36,49.36,49.27,49.3,6787.0,42.5043,42.5043,42.4268,42.4526,6787.0
2016-08-01 12:15:00,49.28,49.34,49.25,49.34,5340.0,42.4354,42.4871,42.4096,42.4871,5340.0
2016-08-01 12:20:00,49.34,49.36,49.33,49.34,3037.0,42.4871,42.5043,42.4784,42.4871,3037.0
2016-08-01 12:25:00,49.34,49.37,49.33,49.35,5503.0,42.4871,42.5129,42.4784,42.4957,5503.0
2016-08-01 12:30:00,49.35,49.37,49.35,49.37,4000.0,42.4957,42.5129,42.4957,42.5129,4000.0
2016-08-01 12:35:00,49.36,49.4,49.35,49.4,6282.0,42.5043,42.5387,42.4957,42.5387,6282.0
2016-08-01 12:40:00,49.4,49.41,49.39,49.39,3500.0,42.5387,42.5473,42.5301,42.5301,3500.0
2016-08-01 12:45:00,49.38,49.44,49.38,49.44,5400.0,42.5215,42.5732,42.5215,42.5732,5400.0
2016-08-01 12:50:00,49.44,49.44,49.42,49.43,5600.0,42.5732,42.5732,42.5559,42.5646,5600.0
2016-08-01 12:55:00,49.43,49.45,49.42,49.44,2800.0,42.5646,42.5818,42.5559,42.5732,2800.0
2016-08-01 13:00:00,49.45,49.45,49.4,49.4,10795.0,42.5818,42.5818,42.5387,42.5387,10795.0
2016-08-01 13:05:00,49.4,49.42,49.39,49.41,5997.0,42.5387,42.5559,42.5301,42.5473,5997.0
2016-08-01 13:10:00,49.41,49.44,49.4,49.44,9260.0,42.5473,42.5732,42.5387,42.5732,9260.0
2016-08-01 13:15:00,49.44,49.47,49.44,49.46,6081.0,42.5732,42.599,42.5732,42.5904,6081.0
2016-08-01 13:20:00,49.46,49.48,49.44,49.45,6774.0,42.5904,42.6076,42.5732,42.5818,6774.0
2016-08-01 13:25:00,49.44,49.44,49.39,49.39,4993.0,42.5732,42.5732,42.5301,42.5301,4993.0
2016-08-01 13:30:00,49.4,49.4,49.35,49.35,4500.0,42.5387,42.5387,42.4957,42.4957,4500.0
2016-08-01 13:35:00,49.34,49.39,49.32,49.32,13133.0,42.4871,42.5301,42.4698,42.4698,13133.0
2016-08-01 13:40:00,49.31,49.34,49.29,49.34,5330.0,42.4612,42.4871,42.444,42.4871,5330.0
2016-08-01 13:45:00,49.33,49.34,49.32,49.34,3624.0,42.4784,42.4871,42.4698,42.4871,3624.0
2016-08-01 13:50:00,49.34,49.37,49.33,49.35,8749.0,42.4871,42.5129,42.4784,42.4957,8749.0
2016-08-01 13:55:00,49.35,49.42,49.34,49.42,9518.0,42.4957,42.5559,42.4871,42.5559,9518.0
2016-08-01 14:00:00,49.43,49.44,49.39,49.41,10364.0,42.5646,42.5732,42.5301,42.5473,10364.0
2016-08-01 14:05:00,49.41,49.42,49.38,49.38,9095.0,42.5473,42.5559,42.5215,42.5215,9095.0
2016-08-01 14:10:00,49.39,49.39,49.34,49.38,9911.0,42.5301,42.5301,42.4871,42.5215,9911.0
2016-08-01 14:15:00,49.37,49.42,49.37,49.41,13893.0,42.5129,42.5559,42.5129,42.5473,13893.0
2016-08-01 14:20:00,49.41,49.46,49.41,49.45,13282.0,42.5473,42.5904,42.5473,42.5818,13282.0
2016-08-01 14:25:00,49.46,49.5,49.46,49.48,22191.0,42.5904,42.6248,42.5904,42.6076,22191.0
2016-08-01 14:30:00,49.47,49.5,49.46,49.48,14991.0,42.599,42.6248,42.5904,42.6076,14991.0
2016-08-01 14:35:00,49.48,49.54,49.48,49.54,25645.0,42.6076,42.6593,42.6076,42.6593,25645.0
2016-08-01 14:40:00,49.52,49.56,49.52,49.52,10937.0,42.6421,42.6765,42.6421,42.6421,10937.0
2016-08-01 14:45:00,49.52,49.58,49.52,49.55,10056.0,42.6421,42.6937,42.6421,42.6679,10056.0
2016-08-01 14:50:00,49.56,49.57,49.52,49.55,7872.0,42.6765,42.6851,42.6421,42.6679,7872.0
2016-08-01 14:55:00,49.55,49.58,49.54,49.57,12468.0,42.6679,42.6937,42.6593,42.6851,12468.0
2016-08-01 15:00:00,49.57,49.57,49.54,49.57,8300.0,42.6851,42.6851,42.6593,42.6851,8300.0
2016-08-01 15:05:00,49.57,49.57,49.51,49.52,8846.0,42.6851,42.6851,42.6334,42.6421,8846.0
2016-08-01 15:10:00,49.51,49.55,49.49,49.51,32844.0,42.6334,42.6679,42.6162,42.6334,32844.0
2016-08-01 15:15:00,49.5,49.51,49.46,49.46,11785.0,42.6248,42.6334,42.5904,42.5904,11785.0
2016-08-01 15:20:00,49.46,49.47,49.44,49.46,12566.0,42.5904,42.599,42.5732,42.5904,12566.0
2016-08-01 15:25:00,49.47,49.5,49.42,49.44,18403.0,42.599,42.6248,42.5559,42.5732,18403.0
2016-08-01 15:30:00,49.43,49.48,49.43,49.45,16726.0,42.5646,42.6076,42.5646,42.5818,16726.0
2016-08-01 15:35:00,49.46,49.51,49.44,49.51,22046.0,42.5904,42.6334,42.5732,42.6334,22046.0
2016-08-01 15:40:00,49.51,49.52,49.48,49.49,25591.0,42.6334,42.6421,42.6076,42.6162,25591.0
2016-08-01 15:45:00,49.48,49.54,49.48,49.5,36743.0,42.6076,42.6593,42.6076,42.6248,36743.0
2016-08-01 15:50:00,49.5,49.53,49.49,49.49,33086.0,42.6248,42.6507,42.6162,42.6162,33086.0
2016-08-01 15:55:00,49.5,49.54,49.45,49.54,82898.0,42.6248,42.6593,42.5818,42.6593,82898.0
2016-08-02 09:30:00,49.43,49.54,49.3,49.54,14652.0,42.5646,42.6593,42.4526,42.6593,14652.0
2016-08-02 09:35:00,49.52,49.65,49.46,49.53,6679.0,42.6421,42.754,42.5904,42.6507,6679.0
2016-08-02 09:40:00,49.48,49.54,49.46,49.51,5300.0,42.6076,42.6593,42.5904,42.6334,5300.0
2016-08-02 09:45:00,49.51,49.55,49.46,49.48,8786.0,42.6334,42.6679,42.5904,42.6076,8786.0
2016-08-02 09:50:00,49.48,49.54,49.48,49.5,7771.0,42.6076,42.6593,42.6076,42.6248,7771.0
2016-08-02 09:55:00,49.48,49.52,49.45,49.49,12872.0,42.6076,42.6421,42.5818,42.6162,12872.0
2016-08-02 10:00:00,49.48,49.48,49.42,49.42,6208.0,42.6076,42.6076,42.5559,42.5559,6208.0
2016-08-02 10:05:00,49.41,49.41,49.33,49.35,5384.0,42.5473,42.5473,42.4784,42.4957,5384.0
2016-08-02 10:10:00,49.35,49.35,49.29,49.31,14144.0,42.4957,42.4957,42.444,42.4612,14144.0
2016-08-02 10:15:00,49.31,49.34,49.26,49.27,6257.0,42.4612,42.4871,42.4182,42.4268,6257.0
2016-08-02 10:20:00,49.27,49.27,49.23,49.25,6200.0,42.4268,42.4268,42.3923,42.4096,6200.0
2016-08-02 10:25:00,49.24,49.25,49.21,49.24,9807.0,42.4009,42.4096,42.3751,42.4009,9807.0
2016-08-02 10:30:00,49.23,49.24,49.21,49.22,11906.0,42.3923,42.4009,42.3751,42.3837,11906.0
2016-08-02 10:35:00,49.21,49.25,49.17,49.18,15923.0,42.3751,42.4096,42.3407,42.3493,15923.0
2016-08-02 10:40:00,49.18,49.18,49.12,49.15,10946.0,42.3493,42.3493,42.2976,42.3234,10946.0
2016-08-02 10:45:00,49.15,49.16,49.07,49.08,16782.0,42.3234,42.3321,42.2546,42.2632,16782.0
2016-08-02 10:50:00,49.08,49.1,49.06,49.09,9348.0,42.2632,42.2804,42.2459,42.2718,9348.0
2016-08-02 10:55:00,49.09,49.1,49.06,49.06,7998.0,42.2718,42.2804,42.2459,42.2459,7998.0
2016-08-02 11:00:00,49.06,49.09,49.05,49.05,11389.0,42.2459,42.2718,42.2373,42.2373,11389.0
2016-08-02 11:05:00,49.05,49.09,49.04,49.09,11500.0,42.2373,42.2718,42.2287,42.2718,11500.0
2016-08-02 11:10:00,49.09,49.1,49.06,49.08,6685.0,42.2718,42.2804,42.2459,42.2632,6685.0
2016-08-02 11:15:00,49.08,49.08,49.06,49.08,18041.0,42.2632,42.2632,42.2459,42.2632,18041.0
2016-08-02 11:20:00,49.08,49.15,49.07,49.14,15090.0,42.2632,42.3234,42.2546,42.3148,15090.0
2016-08-02 11:25:00,49.14,49.16,49.11,49.15,21361.0,42.3148,42.3321,42.289,42.3234,21361.0
2016-08-02 11:30:00,49.15,49.16,49.13,49.14,8770.0,42.3234,42.3321,42.3062,42.3148,8770.0
2016-08-02 11:35:00,49.13,49.14,49.06,49.08,12257.0,42.3062,42.3148,42.2459,42.2632,12257.0
2016-08-02 11:40:00,49.07,49.09,49.04,49.04,12620.0,42.2546,42.2718,42.2287,42.2287,12620.0
2016-08-02 11:45:00,49.05,49.06,49.03,49.03,10064.0,42.2373,42.2459,42.2201,42.2201,10064.0
2016-08-02 11:50:00,49.03,49.04,49.01,49.03,7637.0,42.2201,42.2287,42.2029,42.2201,7637.0
2016-08-02 11:55:00,49.03,49.04,49.01,49.02,7299.0,42.2201,42.2287,42.2029,42.2115,7299.0
2016-08-02 12:00:00,49.02,49.04,48.98,48.99,7065.0,42.2115,42.2287,42.1771,42.1857,7065.0
2016-08-02 12:05:00,48.98,48.98,48.94,48.98,7990.0,42.1771,42.1771,42.1426,42.1771,7990.0
2016-08-02 12:10:00,48.98,49.01,48.97,49.01,5009.0,42.1771,42.2029,42.1684,42.2029,5009.0
2016-08-02 12:15:00,49.02,49.03,48.99,49.01,7658.0,42.2115,42.2201,42.1857,42.2029,7658.0
2016-08-02 12:20:00,49.01,49.02,49.01,49.01,2100.0,42.2029,42.2115,42.2029,42.2029,2100.0
2016-08-02 12:25:00,49.01,49.01,48.97,49.0,9535.0,42.2029,42.2029,42.1684,42.1943,9535.0
2016-08-02 12:30:00,49.0,49.0,49.0,49.0,200.0,42.1943,42.1943,42.1943,42.1943,200.0
2016-08-02 12:35:00,48.99,48.99,48.94,48.94,5000.0,42.1857,42.1857,42.1426,42.1426,5000.0
2016-08-02 12:40:00,48.94,48.95,48.93,48.94,5797.0,42.1426,42.1512,42.134,42.1426,5797.0
2016-08-02 12:45:00,48.93,48.94,48.92,48.93,4938.0,42.134,42.1426,42.1254,42.134,4938.0
2016-08-02 12:50:00,48.93,48.94,48.88,48.88,10016.0,42.134,42.1426,42.0909,42.0909,10016.0
2016-08-02 12:55:00,48.88,48.88,48.85,48.85,8092.0,42.0909,42.0909,42.0651,42.0651,8092.0
2016-08-02 13:00:00,48.85,48.88,48.85,48.86,8210.0,42.0651,42.0909,42.0651,42.0737,8210.0
2016-08-02 13:05:00,48.86,48.86,48.81,48.82,7995.0,42.0737,42.0737,42.0307,42.0393,7995.0
2016-08-02 13:10:00,48.81,48.85,48.8,48.83,8601.0,42.0307,42.0651,42.0221,42.0479,8601.0
2016-08-02 13:15:00,48.82,48.88,48.82,48.88,8919.0,42.0393,42.0909,42.0393,42.0909,8919.0
2016-08-02 13:20:00,48.88,48.94,48.88,48.94,7665.0,42.0909,42.1426,42.0909,42.1426,7665.0
2016-08-02 13:25:00,48.94,48.96,48.93,48.94,6496.0,42.1426,42.1598,42.134,42.1426,6496.0
2016-08-02 13:30:00,48.94,48.96,48.93,48.94,18075.0,42.1426,42.1598,42.134,42.1426,18075.0
2016-08-02 13:35:00,48.94,48.97,48.92,48.93,13641.0,42.1426,42.1684,42.1254,42.134,13641.0
2016-08-02 13:40:00,48.92,48.92,48.88,48.9,7500.0,42.1254,42.1254,42.0909,42.1082,7500.0
2016-08-02 13:45:00,48.9,48.96,48.89,48.92,11913.0,42.1082,42.1598,42.0996,42.1254,11913.0
2016-08-02 13:50:00,48.93,48.95,48.91,48.92,8017.0,42.134,42.1512,42.1168,42.1254,8017.0
2016-08-02 13:55:00,48.91,48.92,48.86,48.87,3957.0,42.1168,42.1254,42.0737,42.0823,3957.0
2016-08-02 14:00:00,48.87,48.9,48.86,48.88,16011.0,42.0823,42.1082,42.0737,42.0909,16011.0
2016-08-02 14:05:00,48.88,48.92,48.87,48.91,12598.0,42.0909,42.1254,42.0823,42.1168,12598.0
2016-08-02 14:10:00,48.91,48.93,48.9,48.92,9139.0,42.1168,42.134,42.1082,42.1254,9139.0
2016-08-02 14:15:00,48.92,48.93,48.9,48.9,8217.0,42.1254,42.134,42.1082,42.1082,8217.0
2016-08-02 14:20:00,48.91,48.93,48.88,48.93,15452.0,42.1168,42.134,42.0909,42.134,15452.0
2016-08-02 14:25:00,48.93,48.98,48.93,48.96,9293.0,42.134,42.1771,42.134,42.1598,9293.0
2016-08-02 14:30:00,48.96,48.96,48.93,48.93,9991.0,42.1598,42.1598,42.134,42.134,9991.0
2016-08-02 14:35:00,48.94,48.95,48.92,48.93,12383.0,42.1426,42.1512,42.1254,42.134,12383.0
2016-08-02 14:40:00,48.93,48.97,48.92,48.96,17005.0,42.134,42.1684,42.1254,42.1598,17005.0
2016-08-02 14:45:00,48.96,48.97,48.95,48.97,12019.0,42.1598,42.1684,42.1512,42.1684,12019.0
2016-08-02 14:50:00,48.97,48.98,48.92,48.94,10041.0,42.1684,42.1771,42.1254,42.1426,10041.0
2016-08-02 14:55:00,48.93,48.93,48.9,48.91,11043.0,42.134,42.134,42.1082,42.1168,11043.0
2016-08-02 15:00:00,48.91,48.92,48.9,48.9,9980.0,42.1168,42.1254,42.1082,42.1082,9980.0
2016-08-02 15:05:00,48.91,48.95,48.9,48.95,17172.0,42.1168,42.1512,42.1082,42.1512,17172.0
2016-08-02 15:10:00,48.95,48.98,48.92,48.93,20779.0,42.1512,42.1771,42.1254,42.134,20779.0
2016-08-02 15:15:00,48.92,48.96,48.91,48.96,16203.0,42.1254,42.1598,42.1168,42.1598,16203.0
2016-08-02 15:20:00,48.97,48.99,48.96,48.99,12677.0,42.1684,42.1857,42.1598,42.1857,12677.0
2016-08-02 15:25:00,48.99,49.02,48.96,48.96,17484.0,42.1857,42.2115,42.1598,42.1598,17484.0
2016-08-02 15:30:00,48.96,49.03,48.96,49.02,20861.0,42.1598,42.2201,42.1598,42.2115,20861.0
2016-08-02 15:35:00,49.02,49.07,49.01,49.05,26265.0,42.2115,42.2546,42.2029,42.2373,26265.0
2016-08-02 15:40:00,49.05,49.06,48.98,49.03,26572.0,42.2373,42.2459,42.1771,42.2201,26572.0
2016-08-02 15:45:00,49.03,49.06,49.01,49.05,51055.0,42.2201,42.2459,42.2029,42.2373,51055.0
2016-08-02 15:50:00,49.04,49.05,49.0,49.02,37337.0,42.2287,42.2373,42.1943,42.2115,37337.0
2016-08-02 15:55:00,49.01,49.02,48.96,48.99,52042.0,42.2029,42.2115,42.1598,42.1857,52042.0
2016-08-03 09:30:00,48.87,49.12,48.87,49.1,11842.0,42.0823,42.2976,42.0823,42.2804,11842.0
2016-08-03 09:35:00,49.08,49.1,48.97,49.1,9704.0,42.2632,42.2804,42.1684,42.2804,9704.0
2016-08-03 09:40:00,49.09,49.15,49.04,49.12,5900.0,42.2718,42.3234,42.2287,42.2976,5900.0
2016-08-03 09:45:00,49.13,49.15,49.09,49.11,15000.0,42.3062,42.3234,42.2718,42.289,15000.0
2016-08-03 09:50:00,49.09,49.1,49.05,49.07,8827.0,42.2718,42.2804,42.2373,42.2546,8827.0
2016-08-03 09:55:00,49.05,49.11,49.04,49.11,3302.0,42.2373,42.289,42.2287,42.289,3302.0
2016-08-03 10:00:00,49.1,49.1,49.05,49.09,2713.0,42.2804,42.2804,42.2373,42.2718,2713.0
2016-08-03 10:05:00,49.1,49.1,49.05,49.05,3926.0,42.2804,42.2804,42.2373,42.2373,3926.0
2016-08-03 10:10:00,49.02,49.06,49.01,49.05,2903.0,42.2115,42.2459,42.2029,42.2373,2903.0
2016-08-03 10:15:00,49.05,49.08,49.04,49.06,7376.0,42.2373,42.2632,42.2287,42.2459,7376.0
2016-08-03 10:20:00,49.06,49.13,49.06,49.13,6104.0,42.2459,42.3062,42.2459,42.3062,6104.0
2016-08-03 10:25:00,49.13,49.14,49.1,49.11,4505.0,42.3062,42.3148,42.2804,42.289,4505.0
2016-08-03 10:30:00,49.1,49.12,49.03,49.11,10576.0,42.2804,42.2976,42.2201,42.289,10576.0
2016-08-03 10:35:00,49.11,49.11,49.07,49.09,5834.0,42.289,42.289,42.2546,42.2718,5834.0
2016-08-03 10:40:00,49.11,49.13,49.1,49.13,9014.0,42.289,42.3062,42.2804,42.3062,9014.0
2016-08-03 10:45:00,49.13,49.14,49.09,49.13,9388.0,42.3062,42.3148,42.2718,42.3062,9388.0
2016-08-03 10:50:00,49.13,49.15,49.08,49.08,9468.0,42.3062,42.3234,42.2632,42.2632,9468.0
2016-08-03 10:55:00,49.08,49.11,49.08,49.1,7100.0,42.2632,42.289,42.2632,42.2804,7100.0
2016-08-03 11:00:00,49.11,49.11,49.07,49.1,6481.0,42.289,42.289,42.2546,42.2804,6481.0
2016-08-03 11:05:00,49.11,49.19,49.1,49.19,7200.0,42.289,42.3579,42.2804,42.3579,7200.0
2016-08-03 11:10:00,49.19,49.21,49.16,49.16,9832.0,42.3579,42.3751,42.3321,42.3321,9832.0
2016-08-03 11:15:00,49.16,49.16,49.09,49.09,9100.0,42.3321,42.3321,42.2718,42.2718,9100.0
2016-08-03 11:20:00,49.1,49.18,49.1,49.14,12117.0,42.2804,42.3493,42.2804,42.3148,12117.0
2016-08-03 11:25:00,49.14,49.14,49.07,49.08,14769.0,42.3148,42.3148,42.2546,42.2632,14769.0
2016-08-03 11:30:00,49.07,49.07,49.04,49.05,9085.0,42.2546,42.2546,42.2287,42.2373,9085.0
2016-08-03 11:35:00,49.04,49.06,49.01,49.03,12508.0,42.2287,42.2459,42.2029,42.2201,12508.0
2016-08-03 11:40:00,49.03,49.05,48.99,48.99,8042.0,42.2201,42.2373,42.1857,42.1857,8042.0
2016-08-03 11:45:00,49.0,49.03,48.97,49.03,14156.0,42.1943,42.2201,42.1684,42.2201,14156.0
2016-08-03 11:50:00,49.03,49.04,49.0,49.02,7158.0,42.2201,42.2287,42.1943,42.2115,7158.0
2016-08-03 11:55:00,49.02,49.03,49.0,49.03,4600.0,42.2115,42.2201,42.1943,42.2201,4600.0
2016-08-03 12:00:00,49.04,49.05,49.01,49.05,5563.0,42.2287,42.2373,42.2029,42.2373,5563.0
2016-08-03 12:05:00,49.05,49.06,49.02,49.03,8669.0,42.2373,42.2459,42.2115,42.2201,8669.0
2016-08-03 12:10:00,49.03,49.03,48.99,49.0,7881.0,42.2201,42.2201,42.1857,42.1943,7881.0
2016-08-03 12:15:00,49.0,49.05,48.99,49.05,6762.0,42.1943,42.2373,42.1857,42.2373,6762.0
2016-08-03 12:20:00,49.05,49.06,49.03,49.06,6082.0,42.2373,42.2459,42.2201,42.2459,6082.0
2016-08-03 12:25:00,49.06,49.08,49.02,49.02,19593.0,42.2459,42.2632,42.2115,42.2115,19593.0
2016-08-03 12:30:00,49.03,49.03,49.02,49.03,6209.0,42.2201,42.2201,42.2115,42.2201,6209.0
2016-08-03 12:35:00,49.03,49.08,49.03,49.08,10517.0,42.2201,42.2632,42.2201,42.2632,10517.0
2016-08-03 12:40:00,49.08,49.09,49.05,49.05,15336.0,42.2632,42.2718,42.2373,42.2373,15336.0
2016-08-03 12:45:00,49.05,49.05,49.02,49.02,4583.0,42.2373,42.2373,42.2115,42.2115,4583.0
2016-08-03 12:50:00,49.03,49.07,49.02,49.07,3824.0,42.2201,42.2546,42.2115,42.2546,3824.0
2016-08-03 12:55:00,49.07,49.1,49.07,49.1,2801.0,42.2546,42.2804,42.2546,42.2804,2801.0
2016-08-03 13:00:00,49.12,49.12,49.06,49.07,6500.0,42.2976,42.2976,42.2459,42.2546,6500.0
2016-08-03 13:05:00,49.06,49.08,49.06,49.08,1500.0,42.2459,42.2632,42.2459,42.2632,1500.0
2016-08-03 13:10:00,49.08,49.08,49.04,49.05,5336.0,42.2632,42.2632,42.2287,42.2373,5336.0
2016-08-03 13:15:00,49.05,49.08,49.05,49.08,4220.0,42.2373,42.2632,42.2373,42.2632,4220.0
2016-08-03 13:20:00,49.08,49.11,49.07,49.08,7888.0,42.2632,42.289,42.2546,42.2632,7888.0
2016-08-03 13:25:00,49.09,49.09,49.04,49.05,5279.0,42.2718,42.2718,42.2287,42.2373,5279.0
2016-08-03 13:30:00,49.05,49.06,49.05,49.05,2200.0,42.2373,42.2459,42.2373,42.2373,2200.0
2016-08-03 13:35:00,49.05,49.08,49.03,49.04,8469.0,42.2373,42.2632,42.2201,42.2287,8469.0
2016-08-03 13:40:00,49.04,49.04,49.02,49.03,3352.0,42.2287,42.2287,42.2115,42.2201,3352.0
2016-08-03 13:45:00,49.02,49.05,49.02,49.02,6572.0,42.2115,42.2373,42.2115,42.2115,6572.0
2016-08-03 13:50:00,49.03,49.04,49.02,49.03,5226.0,42.2201,42.2287,42.2115,42.2201,5226.0
2016-08-03 13:55:00,49.04,49.05,49.03,49.05,3691.0,42.2287,42.2373,42.2201,42.2373,3691.0
2016-08-03 14:00:00,49.05,49.05,49.02,49.03,5626.0,42.2373,42.2373,42.2115,42.2201,5626.0
2016-08-03 14:05:00,49.02,49.03,49.0,49.03,4737.0,42.2115,42.2201,42.1943,42.2201,4737.0
2016-08-03 14:10:00,49.03,49.03,49.0,49.01,10102.0,42.2201,42.2201,42.1943,42.2029,10102.0
2016-08-03 14:15:00,49.01,49.02,48.95,48.97,18844.0,42.2029,42.2115,42.1512,42.1684,18844.0
2016-08-03 14:20:00,48.98,49.02,48.98,49.0,5601.0,42.1771,42.2115,42.1771,42.1943,5601.0
2016-08-03 14:25:00,49.0,49.0,48.94,48.95,5473.0,42.1943,42.1943,42.1426,42.1512,5473.0
2016-08-03 14:30:00,48.94,48.97,48.93,48.97,4790.0,42.1426,42.1684,42.134,42.1684,4790.0
2016-08-03 14:35:00,48.97,48.98,48.93,48.93,16875.0,42.1684,42.1771,42.134,42.134,16875.0
2016-08-03 14:40:00,48.93,48.93,48.88,48.88,10653.0,42.134,42.134,42.0909,42.0909,10653.0
2016-08-03 14:45:00,48.89,48.9,48.85,48.86,12601.0,42.0996,42.1082,42.0651,42.0737,12601.0
2016-08-03 14:50:00,48.86,48.91,48.86,48.89,7016.0,42.0737,42.1168,42.0737,42.0996,7016.0
2016-08-03 14:55:00,48.89,48.9,48.84,48.87,13195.0,42.0996,42.1082,42.0565,42.0823,13195.0
2016-08-03 15:00:00,48.87,48.9,48.87,48.9,7889.0,42.0823,42.1082,42.0823,42.1082,7889.0
2016-08-03 15:05:00,48.91,48.94,48.89,48.94,10266.0,42.1168,42.1426,42.0996,42.1426,10266.0
2016-08-03 15:10:00,48.94,48.96,48.9,48.92,13004.0,42.1426,42.1598,42.1082,42.1254,13004.0
2016-08-03 15:15:00,48.92,48.95,48.91,48.94,8604.0,42.1254,42.1512,42.1168,42.1426,8604.0
2016-08-03 15:20:00,48.94,48.97,48.92,48.96,10028.0,42.1426,42.1684,42.1254,42.1598,10028.0
2016-08-03 15:25:00,48.96,49.02,48.96,49.02,9969.0,42.1598,42.2115,42.1598,42.2115,9969.0
2016-08-03 15:30:00,49.02,49.02,48.96,48.96,13115.0,42.2115,42.2115,42.1598,42.1598,13115.0
2016-08-03 15:35:00,48.96,48.97,48.93,48.96,15602.0,42.1598,42.1684,42.134,42.1598,15602.0
2016-08-03 15:40:00,48.96,48.96,48.9,48.91,18050.0,42.1598,42.1598,42.1082,42.1168,18050.0
2016-08-03 15:45:00,48.91,49.02,48.9,49.01,32599.0,42.1168,42.2115,42.1082,42.2029,32599.0
2016-08-03 15:50:00,49.0,49.01,48.98,48.98,22734.0,42.1943,42.2029,42.1771,42.1771,22734.0
2016-08-03 15:55:00,48.98,48.99,48.97,48.98,138658.0,42.1771,42.1857,42.1684,42.1771,138658.0
2016-08-04 09:30:00,48.85,49.17,48.83,49.01,15968.0,42.0651,42.3407,42.0479,42.2029,15968.0
2016-08-04 09:35:00,49.03,49.3,49.02,49.3,18527.0,42.2201,42.4526,42.2115,42.4526,18527.0
2016-08-04 09:40:00,49.3,49.3,49.13,49.19,10032.0,42.4526,42.4526,42.3062,42.3579,10032.0
2016-08-04 09:45:00,49.2,49.2,49.16,49.17,7778.0,42.3665,42.3665,42.3321,42.3407,7778.0
2016-08-04 09:50:00,49.18,49.24,49.14,49.15,12979.0,42.3493,42.4009,42.3148,42.3234,12979.0
2016-08-04 09:55:00,49.14,49.14,49.05,49.06,9153.0,42.3148,42.3148,42.2373,42.2459,9153.0
2016-08-04 10:00:00,49.06,49.12,49.06,49.12,8989.0,42.2459,42.2976,42.2459,42.2976,8989.0
2016-08-04 10:05:00,49.12,49.16,49.1,49.13,15231.0,42.2976,42.3321,42.2804,42.3062,15231.0
2016-08-04 10:10:00,49.12,49.18,49.12,49.13,6334.0,42.2976,42.3493,42.2976,42.3062,6334.0
2016-08-04 10:15:00,49.11,49.16,49.1,49.12,19448.0,42.289,42.3321,42.2804,42.2976,19448.0
2016-08-04 10:20:00,49.13,49.15,49.09,49.11,12175.0,42.3062,42.3234,42.2718,42.289,12175.0
2016-08-04 10:25:00,49.1,49.1,49.07,49.09,11664.0,42.2804,42.2804,42.2546,42.2718,11664.0
2016-08-04 10:30:00,49.09,49.16,49.09,49.16,25311.0,42.2718,42.3321,42.2718,42.3321,25311.0
2016-08-04 10:35:00,49.16,49.19,49.13,49.14,11605.0,42.3321,42.3579,42.3062,42.3148,11605.0
2016-08-04 10:40:00,49.13,49.13,49.07,49.13,15389.0,42.3062,42.3062,42.2546,42.3062,15389.0
2016-08-04 10:45:00,49.13,49.13,49.09,49.11,11969.0,42.3062,42.3062,42.2718,42.289,11969.0
2016-08-04 10:50:00,49.11,49.13,49.05,49.08,11175.0,42.289,42.3062,42.2373,42.2632,11175.0
2016-08-04 10:55:00,49.08,49.09,49.05,49.07,9353.0,42.2632,42.2718,42.2373,42.2546,9353.0
2016-08-04 11:00:00,49.07,49.18,49.06,49.18,15748.0,42.2546,42.3493,42.2459,42.3493,15748.0
2016-08-04 11:05:00,49.18,49.19,49.1,49.11,8052.0,42.3493,42.3579,42.2804,42.289,8052.0
2016-08-04 11:10:00,49.12,49.15,49.08,49.11,7585.0,42.2976,42.3234,42.2632,42.289,7585.0
2016-08-04 11:15:00,49.1,49.12,49.06,49.09,13232.0,42.2804,42.2976,42.2459,42.2718,13232.0
2016-08-04 11:20:00,49.08,49.1,49.01,49.01,13742.0,42.2632,42.2804,42.2029,42.2029,13742.0
2016-08-04 11:25:00,49.02,49.06,49.0,49.03,14682.0,42.2115,42.2459,42.1943,42.2201,14682.0
2016-08-04 11:30:00,49.04,49.06,49.0,49.06,9724.0,42.2287,42.2459,42.1943,42.2459,9724.0
2016-08-04 11:35:00,49.06,49.08,49.02,49.07,8772.0,42.2459,42.2632,42.2115,42.2546,8772.0
2016-08-04 11:40:00,49.08,49.08,49.04,49.05,7391.0,42.2632,42.2632,42.2287,42.2373,7391.0
2016-08-04 11:45:00,49.05,49.09,49.0,49.01,13981.0,42.2373,42.2718,42.1943,42.2029,13981.0
2016-08-04 11:50:00,49.02,49.04,49.0,49.04,6575.0,42.2115,42.2287,42.1943,42.2287,6575.0
2016-08-04 11:55:00,49.04,49.05,49.01,49.04,8526.0,42.2287,42.2373,42.2029,42.2287,8526.0
2016-08-04 12:00:00,49.04,49.09,49.02,49.08,9850.0,42.2287,42.2718,42.2115,42.2632,9850.0
2016-08-04 12:05:00,49.08,49.11,49.07,49.09,6583.0,42.2632,42.289,42.2546,42.2718,6583.0
2016-08-04 12:10:00,49.08,49.09,49.04,49.06,9262.0,42.2632,42.2718,42.2287,42.2459,9262.0
2016-08-04 12:15:00,49.05,49.06,49.01,49.02,5454.0,42.2373,42.2459,42.2029,42.2115,5454.0
2016-08-04 12:20:00,49.01,49.02,49.0,49.02,9014.0,42.2029,42.2115,42.1943,42.2115,9014.0
2016-08-04 12:25:00,49.02,49.03,48.99,49.0,9207.0,42.2115,42.2201,42.1857,42.1943,9207.0
2016-08-04 12:30:00,49.01,49.01,48.99,48.99,4968.0,42.2029,42.2029,42.1857,42.1857,4968.0
2016-08-04 12:35:00,49.0,49.0,48.98,48.98,5498.0,42.1943,42.1943,42.1771,42.1771,5498.0
2016-08-04 12:40:00,48.98,48.99,48.97,48.99,2571.0,42.1771,42.1857,42.1684,42.1857,2571.0
2016-08-04 12:45:00,48.99,49.0,48.96,48.97,9382.0,42.1857,42.1943,42.1598,42.1684,9382.0
2016-08-04 12:50:00,48.97,49.0,48.97,48.99,3739.0,42.1684,42.1943,42.1684,42.1857,3739.0
2016-08-04 12:55:00,48.99,48.99,48.98,48.99,2596.0,42.1857,42.1857,42.1771,42.1857,2596.0
2016-08-04 13:00:00,48.98,48.99,48.96,48.96,12765.0,42.1771,42.1857,42.1598,42.1598,12765.0
2016-08-04 13:05:00,48.95,48.96,48.94,48.94,5627.0,42.1512,42.1598,42.1426,42.1426,5627.0
2016-08-04 13:10:00,48.94,48.95,48.88,48.9,10626.0,42.1426,42.1512,42.0909,42.1082,10626.0
2016-08-04 13:15:00,48.9,48.94,48.89,48.93,7010.0,42.1082,42.1426,42.0996,42.134,7010.0
2016-08-04 13:20:00,48.93,48.94,48.91,48.91,16592.0,42.134,42.1426,42.1168,42.1168,16592.0
2016-08-04 13:25:00,48.91,48.96,48.9,48.96,4500.0,42.1168,42.1598,42.1082,42.1598,4500.0
2016-08-04 13:30:00,48.95,48.95,48.92,48.92,4782.0,42.1512,42.1512,42.1254,42.1254,4782.0
2016-08-04 13:35:00,48.93,48.94,48.9,48.91,9997.0,42.134,42.1426,42.1082,42.1168,9997.0
2016-08-04 13:40:00,48.9,48.91,48.89,48.89,5004.0,42.1082,42.1168,42.0996,42.0996,5004.0
2016-08-04 13:45:00,48.89,48.89,48.87,48.88,4318.0,42.0996,42.0996,42.0823,42.0909,4318.0
2016-08-04 13:50:00,48.89,48.9,48.86,48.87,11503.0,42.0996,42.1082,42.0737,42.0823,11503.0
2016-08-04 13:55:00,48.86,48.87,48.85,48.87,3905.0,42.0737,42.0823,42.0651,42.0823,3905.0
2016-08-04 14:00:00,48.87,48.91,48.87,48.88,18587.0,42.0823,42.1168,42.0823,42.0909,18587.0
2016-08-04 14:05:00,48.89,48.89,48.86,48.87,6864.0,42.0996,42.0996,42.0737,42.0823,6864.0
2016-08-04 14:10:00,48.87,48.89,48.84,48.84,12698.0,42.0823,42.0996,42.0565,42.0565,12698.0
2016-08-04 14:15:00,48.84,48.85,48.82,48.82,10479.0,42.0565,42.0651,42.0393,42.0393,10479.0
2016-08-04 14:20:00,48.82,48.86,48.81,48.86,9670.0,42.0393,42.0737,42.0307,42.0737,9670.0
2016-08-04 14:25:00,48.86,48.87,48.85,48.87,10661.0,42.0737,42.0823,42.0651,42.0823,10661.0
2016-08-04 14:30:00,48.87,48.88,48.85,48.85,8222.0,42.0823,42.0909,42.0651,42.0651,8222.0
2016-08-04 14:35:00,48.86,48.87,48.84,48.86,8155.0,42.0737,42.0823,42.0565,42.0737,8155.0
2016-08-04 14:40:00,48.86,48.88,48.85,48.88,3409.0,42.0737,42.0909,42.0651,42.0909,3409.0
2016-08-04 14:45:00,48.88,48.88,48.86,48.87,8727.0,42.0909,42.0909,42.0737,42.0823,8727.0
2016-08-04 14:50:00,48.86,48.88,48.86,48.88,6825.0,42.0737,42.0909,42.0737,42.0909,6825.0
2016-08-04 14:55:00,48.87,48.88,48.85,48.88,12869.0,42.0823,42.0909,42.0651,42.0909,12869.0
2016-08-04 15:00:00,48.87,48.89,48.85,48.89,17245.0,42.0823,42.0996,42.0651,42.0996,17245.0
2016-08-04 15:05:00,48.89,48.9,48.88,48.89,8274.0,42.0996,42.1082,42.0909,42.0996,8274.0
2016-08-04 15:10:00,48.88,48.89,48.87,48.88,8342.0,42.0909,42.0996,42.0823,42.0909,8342.0
2016-08-04 15:15:00,48.88,48.89,48.87,48.89,9230.0,42.0909,42.0996,42.0823,42.0996,9230.0
2016-08-04 15:20:00,48.89,48.89,48.85,48.86,15536.0,42.0996,42.0996,42.0651,42.0737,15536.0
2016-08-04 15:25:00,48.86,48.87,48.84,48.87,8370.0,42.0737,42.0823,42.0565,42.0823,8370.0
2016-08-04 15:30:00,48.87,48.89,48.86,48.88,20689.0,42.0823,42.0996,42.0737,42.0909,20689.0
2016-08-04 15:35:00,48.88,48.9,48.88,48.9,14224.0,42.0909,42.1082,42.0909,42.1082,14224.0
2016-08-04 15:40:00,48.9,48.9,48.87,48.89,22877.0,42.1082,42.1082,42.0823,42.0996,22877.0
2016-08-04 15:45:00,48.89,48.9,48.88,48.9,17949.0,42.0996,42.1082,42.0909,42.1082,17949.0
2016-08-04 15:50:00,48.89,48.9,48.88,48.9,23324.0,42.0996,42.1082,42.0909,42.1082,23324.0
2016-08-04 15:55:00,48.9,48.9,48.88,48.9,57814.0,42.1082,42.1082,42.0909,42.1082,57814.0
2016-08-05 09:30:00,49.2,49.41,49.16,49.18,24882.0,42.3665,42.5473,42.3321,42.3493,24882.0
2016-08-05 09:35:00,49.22,49.31,49.2,49.31,15660.0,42.3837,42.4612,42.3665,42.4612,15660.0
2016-08-05 09:40:00,49.28,49.37,49.26,49.32,9714.0,42.4354,42.5129,42.4182,42.4698,9714.0
2016-08-05 09:45:00,49.33,49.45,49.33,49.42,13720.0,42.4784,42.5818,42.4784,42.5559,13720.0
2016-08-05 09:50:00,49.45,49.45,49.37,49.44,11831.0,42.5818,42.5818,42.5129,42.5732,11831.0
2016-08-05 09:55:00,49.43,49.47,49.43,49.45,3175.0,42.5646,42.599,42.5646,42.5818,3175.0
2016-08-05 10:00:00,49.47,49.47,49.37,49.37,7026.0,42.599,42.599,42.5129,42.5129,7026.0
2016-08-05 10:05:00,49.36,49.36,49.28,49.29,8150.0,42.5043,42.5043,42.4354,42.444,8150.0
2016-08-05 10:10:00,49.28,49.38,49.24,49.26,4964.0,42.4354,42.5215,42.4009,42.4182,4964.0
2016-08-05 10:15:00,49.27,49.4,49.27,49.33,3400.0,42.4268,42.5387,42.4268,42.4784,3400.0
2016-08-05 10:20:00,49.34,49.36,49.33,49.34,3092.0,42.4871,42.5043,42.4784,42.4871,3092.0
2016-08-05 10:25:00,49.32,49.39,49.31,49.39,4969.0,42.4698,42.5301,42.4612,42.5301,4969.0
2016-08-05 10:30:00,49.39,49.42,49.36,49.38,7948.0,42.5301,42.5559,42.5043,42.5215,7948.0
2016-08-05 10:35:00,49.39,49.4,49.34,49.35,4254.0,42.5301,42.5387,42.4871,42.4957,4254.0
2016-08-05 10:40:00,49.35,49.36,49.32,49.36,9665.0,42.4957,42.5043,42.4698,42.5043,9665.0
2016-08-05 10:45:00,49.36,49.37,49.33,49.35,7822.0,42.5043,42.5129,42.4784,42.4957,7822.0
2016-08-05 10:50:00,49.35,49.36,49.33,49.34,4053.0,42.4957,42.5043,42.4784,42.4871,4053.0
2016-08-05 10:55:00,49.34,49.37,49.34,49.37,5685.0,42.4871,42.5129,42.4871,42.5129,5685.0
2016-08-05 11:00:00,49.37,49.44,49.37,49.41,6938.0,42.5129,42.5732,42.5129,42.5473,6938.0
2016-08-05 11:05:00,49.41,49.46,49.4,49.46,4503.0,42.5473,42.5904,42.5387,42.5904,4503.0
2016-08-05 11:10:00,49.45,49.45,49.39,49.39,5537.0,42.5818,42.5818,42.5301,42.5301,5537.0
2016-08-05 11:15:00,49.4,49.41,49.34,49.35,5100.0,42.5387,42.5473,42.4871,42.4957,5100.0
2016-08-05 11:20:00,49.36,49.38,49.36,49.38,1277.0,42.5043,42.5215,42.5043,42.5215,1277.0
2016-08-05 11:25:00,49.38,49.41,49.38,49.41,3225.0,42.5215,42.5473,42.5215,42.5473,3225.0
2016-08-05 11:30:00,49.41,49.44,49.41,49.44,4700.0,42.5473,42.5732,42.5473,42.5732,4700.0
2016-08-05 11:35:00,49.44,49.44,49.41,49.41,3174.0,42.5732,42.5732,42.5473,42.5473,3174.0
2016-08-05 11:40:00,49.41,49.44,49.41,49.42,6310.0,42.5473,42.5732,42.5473,42.5559,6310.0
2016-08-05 11:45:00,49.41,49.41,49.38,49.4,2644.0,42.5473,42.5473,42.5215,42.5387,2644.0
2016-08-05 11:50:00,49.4,49.41,49.38,49.38,4097.0,42.5387,42.5473,42.5215,42.5215,4097.0
2016-08-05 11:55:00,49.37,49.37,49.3,49.31,2870.0,42.5129,42.5129,42.4526,42.4612,2870.0
2016-08-05 12:00:00,49.3,49.34,49.3,49.34,6765.0,42.4526,42.4871,42.4526,42.4871,6765.0
2016-08-05 12:05:00,49.34,49.35,49.33,49.34,3285.0,42.4871,42.4957,42.4784,42.4871,3285.0
2016-08-05 12:10:00,49.34,49.34,49.33,49.34,928.0,42.4871,42.4871,42.4784,42.4871,928.0
2016-08-05 12:15:00,49.34,49.39,49.33,49.38,12592.0,42.4871,42.5301,42.4784,42.5215,12592.0
2016-08-05 12:20:00,49.38,49.38,49.36,49.37,3396.0,42.5215,42.5215,42.5043,42.5129,3396.0
2016-08-05 12:25:00,49.38,49.39,49.29,49.3,44394.0,42.5215,42.5301,42.444,42.4526,44394.0
2016-08-05 12:30:00,49.3,49.33,49.24,49.24,32413.0,42.4526,42.4784,42.4009,42.4009,32413.0
2016-08-05 12:35:00,49.24,49.26,49.2,49.25,43609.0,42.4009,42.4182,42.3665,42.4096,43609.0
2016-08-05 12:40:00,49.26,49.29,49.26,49.28,2962.0,42.4182,42.444,42.4182,42.4354,2962.0
2016-08-05 12:45:00,49.29,49.31,49.28,49.3,1200.0,42.444,42.4612,42.4354,42.4526,1200.0
2016-08-05 12:50:00,49.31,49.31,49.28,49.28,3300.0,42.4612,42.4612,42.4354,42.4354,3300.0
2016-08-05 12:55:00,49.28,49.29,49.28,49.29,1154.0,42.4354,42.444,42.4354,42.444,1154.0
2016-08-05 13:00:00,49.29,49.29,49.28,49.28,2031.0,42.444,42.444,42.4354,42.4354,2031.0
2016-08-05 13:05:00,49.28,49.28,49.27,49.28,1350.0,42.4354,42.4354,42.4268,42.4354,1350.0
2016-08-05 13:10:00,49.28,49.28,49.27,49.28,1121.0,42.4354,42.4354,42.4268,42.4354,1121.0
2016-08-05 13:15:00,49.28,49.3,49.28,49.3,1653.0,42.4354,42.4526,42.4354,42.4526,1653.0
2016-08-05 13:20:00,49.29,49.29,49.27,49.28,2918.0,42.444,42.444,42.4268,42.4354,2918.0
2016-08-05 13:25:00,49.29,49.29,49.28,49.29,900.0,42.444,42.444,42.4354,42.444,900.0
2016-08-05 13:30:00,49.29,49.3,49.28,49.28,3324.0,42.444,42.4526,42.4354,42.4354,3324.0
2016-08-05 13:35:00,49.29,49.3,49.28,49.29,814.0,42.444,42.4526,42.4354,42.444,814.0
2016-08-05 13:40:00,49.3,49.33,49.29,49.33,18678.0,42.4526,42.4784,42.444,42.4784,18678.0
2016-08-05 13:45:00,49.34,49.35,49.32,49.33,3839.0,42.4871,42.4957,42.4698,42.4784,3839.0
2016-08-05 13:50:00,49.33,49.33,49.26,49.27,4275.0,42.4784,42.4784,42.4182,42.4268,4275.0
2016-08-05 13:55:00,49.25,49.25,49.22,49.25,3086.0,42.4096,42.4096,42.3837,42.4096,3086.0
2016-08-05 14:00:00,49.24,49.25,49.21,49.22,10445.0,42.4009,42.4096,42.3751,42.3837,10445.0
2016-08-05 14:05:00,49.23,49.23,49.21,49.22,3803.0,42.3923,42.3923,42.3751,42.3837,3803.0
2016-08-05 14:10:00,49.23,49.23,49.2,49.21,5915.0,42.3923,42.3923,42.3665,42.3751,5915.0
2016-08-05 14:15:00,49.21,49.21,49.2,49.21,700.0,42.3751,42.3751,42.3665,42.3751,700.0
2016-08-05 14:20:00,49.21,49.22,49.17,49.18,6505.0,42.3751,42.3837,42.3407,42.3493,6505.0
2016-08-05 14:25:00,49.18,49.19,49.18,49.19,644.0,42.3493,42.3579,42.3493,42.3579,644.0
2016-08-05 14:30:00,49.19,49.26,49.18,49.25,8089.0,42.3579,42.4182,42.3493,42.4096,8089.0
2016-08-05 14:35:00,49.24,49.25,49.22,49.23,3578.0,42.4009,42.4096,42.3837,42.3923,3578.0
2016-08-05 14:40:00,49.23,49.23,49.2,49.22,6148.0,42.3923,42.3923,42.3665,42.3837,6148.0
2016-08-05 14:45:00,49.22,49.22,49.19,49.2,5127.0,42.3837,42.3837,42.3579,42.3665,5127.0
2016-08-05 14:50:00,49.21,49.21,49.2,49.2,1738.0,42.3751,42.3751,42.3665,42.3665,1738.0
2016-08-05 14:55:00,49.21,49.21,49.17,49.18,10834.0,42.3751,42.3751,42.3407,42.3493,10834.0
2016-08-05 15:00:00,49.19,49.21,49.19,49.2,5830.0,42.3579,42.3751,42.3579,42.3665,5830.0
2016-08-05 15:05:00,49.2,49.21,49.19,49.21,9125.0,42.3665,42.3751,42.3579,42.3751,9125.0
2016-08-05 15:10:00,49.22,49.23,49.2,49.23,9907.0,42.3837,42.3923,42.3665,42.3923,9907.0
2016-08-05 15:15:00,49.23,49.25,49.22,49.23,6200.0,42.3923,42.4096,42.3837,42.3923,6200.0
2016-08-05 15:20:00,49.22,49.23,49.2,49.21,5008.0,42.3837,42.3923,42.3665,42.3751,5008.0
2016-08-05 15:25:00,49.2,49.22,49.2,49.22,5336.0,42.3665,42.3837,42.3665,42.3837,5336.0
2016-08-05 15:30:00,49.22,49.25,49.22,49.23,13625.0,42.3837,42.4096,42.3837,42.3923,13625.0
2016-08-05 15:35:00,49.23,49.24,49.21,49.21,9784.0,42.3923,42.4009,42.3751,42.3751,9784.0
2016-08-05 15:40:00,49.22,49.23,49.21,49.22,10175.0,42.3837,42.3923,42.3751,42.3837,10175.0
2016-08-05 15:45:00,49.23,49.26,49.2,49.21,25002.0,42.3923,42.4182,42.3665,42.3751,25002.0
2016-08-05 15:50:00,49.21,49.23,49.2,49.22,18314.0,42.3751,42.3923,42.3665,42.3837,18314.0
2016-08-05 15:55:00,49.22,49.3,49.21,49.3,48208.0,42.3837,42.4526,42.3751,42.4526,48208.0
2016-08-08 09:30:00,49.31,49.46,49.21,49.32,12771.0,42.4612,42.5904,42.3751,42.4698,12771.0
2016-08-08 09:35:00,49.33,49.46,49.33,49.41,4177.0,42.4784,42.5904,42.4784,42.5473,4177.0
2016-08-08 09:40:00,49.43,49.45,49.33,49.43,10462.0,42.5646,42.5818,42.4784,42.5646,10462.0
2016-08-08 09:45:00,49.42,49.47,49.35,49.47,1200.0,42.5559,42.599,42.4957,42.599,1200.0
2016-08-08 09:50:00,49.44,49.46,49.41,49.42,1800.0,42.5732,42.5904,42.5473,42.5559,1800.0
2016-08-08 09:55:00,49.44,49.48,49.44,49.48,1700.0,42.5732,42.6076,42.5732,42.6076,1700.0
2016-08-08 10:00:00,49.46,49.53,49.45,49.51,9586.0,42.5904,42.6507,42.5818,42.6334,9586.0
2016-08-08 10:05:00,49.51,49.52,49.49,49.51,3403.0,42.6334,42.6421,42.6162,42.6334,3403.0
2016-08-08 10:10:00,49.5,49.54,49.5,49.52,3514.0,42.6248,42.6593,42.6248,42.6421,3514.0
2016-08-08 10:15:00,49.53,49.54,49.5,49.54,4857.0,42.6507,42.6593,42.6248,42.6593,4857.0
2016-08-08 10:20:00,49.53,49.54,49.52,49.53,3500.0,42.6507,42.6593,42.6421,42.6507,3500.0
2016-08-08 10:25:00,49.52,49.54,49.51,49.52,5480.0,42.6421,42.6593,42.6334,42.6421,5480.0
2016-08-08 10:30:00,49.51,49.53,49.5,49.52,4173.0,42.6334,42.6507,42.6248,42.6421,4173.0
2016-08-08 10:35:00,49.52,49.52,49.46,49.47,3230.0,42.6421,42.6421,42.5904,42.599,3230.0
2016-08-08 10:40:00,49.48,49.51,49.48,49.51,2972.0,42.6076,42.6334,42.6076,42.6334,2972.0
2016-08-08 10:45:00,49.5,49.5,49.47,49.5,3141.0,42.6248,42.6248,42.599,42.6248,3141.0
2016-08-08 10:50:00,49.51,49.51,49.47,49.51,5324.0,42.6334,42.6334,42.599,42.6334,5324.0
2016-08-08 10:55:00,49.5,49.5,49.48,49.5,3311.0,42.6248,42.6248,42.6076,42.6248,3311.0
2016-08-08 11:00:00,49.51,49.53,49.48,49.51,4577.0,42.6334,42.6507,42.6076,42.6334,4577.0
2016-08-08 11:05:00,49.51,49.55,49.5,49.55,5075.0,42.6334,42.6679,42.6248,42.6679,5075.0
2016-08-08 11:10:00,49.55,49.56,49.52,49.52,11582.0,42.6679,42.6765,42.6421,42.6421,11582.0
2016-08-08 11:15:00,49.53,49.53,49.5,49.5,1321.0,42.6507,42.6507,42.6248,42.6248,1321.0
2016-08-08 11:20:00,49.49,49.5,49.48,49.48,5207.0,42.6162,42.6248,42.6076,42.6076,5207.0
2016-08-08 11:25:00,49.48,49.51,49.47,49.51,2402.0,42.6076,42.6334,42.599,42.6334,2402.0
2016-08-08 11:30:00,49.5,49.54,49.49,49.52,4214.0,42.6248,42.6593,42.6162,42.6421,4214.0
2016-08-08 11:35:00,49.53,49.55,49.53,49.55,3968.0,42.6507,42.6679,42.6507,42.6679,3968.0
2016-08-08 11:40:00,49.55,49.57,49.53,49.53,4570.0,42.6679,42.6851,42.6507,42.6507,4570.0
2016-08-08 11:45:00,49.51,49.52,49.49,49.5,2100.0,42.6334,42.6421,42.6162,42.6248,2100.0
2016-08-08 11:50:00,49.49,49.53,49.49,49.52,2618.0,42.6162,42.6507,42.6162,42.6421,2618.0
2016-08-08 11:55:00,49.51,49.53,49.51,49.53,4132.0,42.6334,42.6507,42.6334,42.6507,4132.0
2016-08-08 12:00:00,49.54,49.54,49.51,49.51,7406.0,42.6593,42.6593,42.6334,42.6334,7406.0
2016-08-08 12:05:00,49.52,49.55,49.52,49.55,2805.0,42.6421,42.6679,42.6421,42.6679,2805.0
2016-08-08 12:10:00,49.56,49.56,49.54,49.55,3800.0,42.6765,42.6765,42.6593,42.6679,3800.0
2016-08-08 12:15:00,49.54,49.56,49.53,49.55,920.0,42.6593,42.6765,42.6507,42.6679,920.0
2016-08-08 12:20:00,49.55,49.56,49.55,49.55,1000.0,42.6679,42.6765,42.6679,42.6679,1000.0
2016-08-08 12:25:00,49.54,49.54,49.52,49.53,1962.0,42.6593,42.6593,42.6421,42.6507,1962.0
2016-08-08 12:30:00,49.52,49.53,49.49,49.49,1800.0,42.6421,42.6507,42.6162,42.6162,1800.0
2016-08-08 12:35:00,49.5,49.56,49.5,49.55,5873.0,42.6248,42.6765,42.6248,42.6679,5873.0
2016-08-08 12:40:00,49.54,49.56,49.53,49.55,3832.0,42.6593,42.6765,42.6507,42.6679,3832.0
2016-08-08 12:45:00,49.56,49.59,49.55,49.59,6412.0,42.6765,42.7023,42.6679,42.7023,6412.0
2016-08-08 12:50:00,49.58,49.59,49.54,49.54,4000.0,42.6937,42.7023,42.6593,42.6593,4000.0
2016-08-08 12:55:00,49.55,49.56,49.54,49.55,2800.0,42.6679,42.6765,42.6593,42.6679,2800.0
2016-08-08 13:00:00,49.55,49.55,49.51,49.54,3778.0,42.6679,42.6679,42.6334,42.6593,3778.0
2016-08-08 13:05:00,49.54,49.56,49.54,49.56,2109.0,42.6593,42.6765,42.6593,42.6765,2109.0
2016-08-08 13:10:00,49.56,49.6,49.56,49.6,5100.0,42.6765,42.7109,42.6765,42.7109,5100.0
2016-08-08 13:15:00,49.61,49.63,49.61,49.62,2400.0,42.7196,42.7368,42.7196,42.7282,2400.0
2016-08-08 13:20:00,49.63,49.63,49.62,49.63,1700.0,42.7368,42.7368,42.7282,42.7368,1700.0
2016-08-08 13:25:00,49.63,49.63,49.63,49.63,800.0,42.7368,42.7368,42.7368,42.7368,800.0
2016-08-08 13:30:00,49.63,49.63,49.61,49.63,3311.0,42.7368,42.7368,42.7196,42.7368,3311.0
2016-08-08 13:35:00,49.63,49.63,49.61,49.62,4283.0,42.7368,42.7368,42.7196,42.7282,4283.0
2016-08-08 13:40:00,49.62,49.67,49.62,49.65,6131.0,42.7282,42.7712,42.7282,42.754,6131.0
2016-08-08 13:45:00,49.65,49.67,49.64,49.64,5007.0,42.754,42.7712,42.7454,42.7454,5007.0
2016-08-08 13:50:00,49.65,49.65,49.62,49.62,3015.0,42.754,42.754,42.7282,42.7282,3015.0
2016-08-08 13:55:00,49.62,49.64,49.62,49.63,5155.0,42.7282,42.7454,42.7282,42.7368,5155.0
2016-08-08 14:00:00,49.63,49.64,49.61,49.63,4402.0,42.7368,42.7454,42.7196,42.7368,4402.0
2016-08-08 14:05:00,49.62,49.63,49.59,49.59,5225.0,42.7282,42.7368,42.7023,42.7023,5225.0
2016-08-08 14:10:00,49.59,49.59,49.54,49.55,4315.0,42.7023,42.7023,42.6593,42.6679,4315.0
2016-08-08 14:15:00,49.55,49.56,49.52,49.53,10699.0,42.6679,42.6765,42.6421,42.6507,10699.0
2016-08-08 14:20:00,49.54,49.54,49.52,49.53,7062.0,42.6593,42.6593,42.6421,42.6507,7062.0
2016-08-08 14:25:00,49.54,49.54,49.52,49.52,3190.0,42.6593,42.6593,42.6421,42.6421,3190.0
2016-08-08 14:30:00,49.53,49.55,49.53,49.53,7413.0,42.6507,42.6679,42.6507,42.6507,7413.0
2016-08-08 14:35:00,49.54,49.56,49.53,49.55,6988.0,42.6593,42.6765,42.6507,42.6679,6988.0
2016-08-08 14:40:00,49.55,49.55,49.52,49.52,5400.0,42.6679,42.6679,42.6421,42.6421,5400.0
2016-08-08 14:45:00,49.53,49.56,49.52,49.55,6398.0,42.6507,42.6765,42.6421,42.6679,6398.0
2016-08-08 14:50:00,49.56,49.57,49.55,49.56,4313.0,42.6765,42.6851,42.6679,42.6765,4313.0
2016-08-08 14:55:00,49.56,49.57,49.54,49.54,5881.0,42.6765,42.6851,42.6593,42.6593,5881.0
2016-08-08 15:00:00,49.54,49.55,49.49,49.49,9743.0,42.6593,42.6679,42.6162,42.6162,9743.0
2016-08-08 15:05:00,49.5,49.5,49.43,49.45,43105.0,42.6248,42.6248,42.5646,42.5818,43105.0
2016-08-08 15:10:00,49.44,49.45,49.4,49.42,15625.0,42.5732,42.5818,42.5387,42.5559,15625.0
2016-08-08 15:15:00,49.42,49.44,49.39,49.41,10830.0,42.5559,42.5732,42.5301,42.5473,10830.0
2016-08-08 15:20:00,49.4,49.41,49.37,49.38,13127.0,42.5387,42.5473,42.5129,42.5215,13127.0
2016-08-08 15:25:00,49.38,49.43,49.38,49.43,14027.0,42.5215,42.5646,42.5215,42.5646,14027.0
2016-08-08 15:30:00,49.43,49.43,49.41,49.42,9226.0,42.5646,42.5646,42.5473,42.5559,9226.0
2016-08-08 15:35:00,49.42,49.42,49.39,49.39,24692.0,42.5559,42.5559,42.5301,42.5301,24692.0
2016-08-08 15:40:00,49.39,49.42,49.39,49.41,18635.0,42.5301,42.5559,42.5301,42.5473,18635.0
2016-08-08 15:45:00,49.41,49.41,49.4,49.41,19323.0,42.5473,42.5473,42.5387,42.5473,19323.0
2016-08-08 15:50:00,49.41,49.41,49.37,49.37,36929.0,42.5473,42.5473,42.5129,42.5129,36929.0
2016-08-08 15:55:00,49.37,49.41,49.36,49.41,94744.0,42.5129,42.5473,42.5043,42.5473,94744.0
2016-08-09 09:30:00,49.35,49.49,49.35,49.48,5939.0,42.4957,42.6162,42.4957,42.6076,5939.0
2016-08-09 09:35:00,49.46,49.47,49.4,49.42,1223.0,42.5904,42.599,42.5387,42.5559,1223.0
2016-08-09 09:40:00,49.47,49.5,49.44,49.48,12880.0,42.599,42.6248,42.5732,42.6076,12880.0
2016-08-09 09:45:00,49.46,49.46,49.44,49.44,500.0,42.5904,42.5904,42.5732,42.5732,500.0
2016-08-09 09:50:00,49.44,49.5,49.44,49.46,7121.0,42.5732,42.6248,42.5732,42.5904,7121.0
2016-08-09 09:55:00,49.48,49.5,49.46,49.46,6150.0,42.6076,42.6248,42.5904,42.5904,6150.0
2016-08-09 10:00:00,49.47,49.51,49.47,49.47,9445.0,42.599,42.6334,42.599,42.599,9445.0
2016-08-09 10:05:00,49.47,49.54,49.44,49.54,22609.0,42.599,42.6593,42.5732,42.6593,22609.0
2016-08-09 10:10:00,49.54,49.62,49.54,49.61,7500.0,42.6593,42.7282,42.6593,42.7196,7500.0
2016-08-09 10:15:00,49.61,49.63,49.57,49.58,5175.0,42.7196,42.7368,42.6851,42.6937,5175.0
2016-08-09 10:20:00,49.58,49.64,49.58,49.61,8679.0,42.6937,42.7454,42.6937,42.7196,8679.0
2016-08-09 10:25:00,49.62,49.66,49.61,49.65,6241.0,42.7282,42.7626,42.7196,42.754,6241.0
2016-08-09 10:30:00,49.66,49.69,49.65,49.68,4755.0,42.7626,42.7884,42.754,42.7798,4755.0
2016-08-09 10:35:00,49.67,49.69,49.66,49.67,6263.0,42.7712,42.7884,42.7626,42.7712,6263.0
2016-08-09 10:40:00,49.67,49.68,49.64,49.66,3488.0,42.7712,42.7798,42.7454,42.7626,3488.0
2016-08-09 10:45:00,49.66,49.69,49.65,49.66,3901.0,42.7626,42.7884,42.754,42.7626,3901.0
2016-08-09 10:50:00,49.68,49.69,49.65,49.67,5800.0,42.7798,42.7884,42.754,42.7712,5800.0
2016-08-09 10:55:00,49.67,49.69,49.67,49.68,1095.0,42.7712,42.7884,42.7712,42.7798,1095.0
2016-08-09 11:00:00,49.68,49.69,49.64,49.67,7044.0,42.7798,42.7884,42.7454,42.7712,7044.0
2016-08-09 11:05:00,49.66,49.7,49.66,49.69,11583.0,42.7626,42.7971,42.7626,42.7884,11583.0
2016-08-09 11:10:00,49.68,49.68,49.63,49.64,21711.0,42.7798,42.7798,42.7368,42.7454,21711.0
2016-08-09 11:15:00,49.65,49.65,49.62,49.64,4434.0,42.754,42.754,42.7282,42.7454,4434.0
2016-08-09 11:20:00,49.65,49.72,49.65,49.7,12084.0,42.754,42.8143,42.754,42.7971,12084.0
2016-08-09 11:25:00,49.7,49.73,49.7,49.72,4000.0,42.7971,42.8229,42.7971,42.8143,4000.0
2016-08-09 11:30:00,49.72,49.74,49.71,49.72,3701.0,42.8143,42.8315,42.8057,42.8143,3701.0
2016-08-09 11:35:00,49.72,49.72,49.68,49.68,2900.0,42.8143,42.8143,42.7798,42.7798,2900.0
2016-08-09 11:40:00,49.66,49.68,49.66,49.68,1811.0,42.7626,42.7798,42.7626,42.7798,1811.0
2016-08-09 11:45:00,49.69,49.73,49.69,49.72,3730.0,42.7884,42.8229,42.7884,42.8143,3730.0
2016-08-09 11:50:00,49.73,49.73,49.69,49.71,7104.0,42.8229,42.8229,42.7884,42.8057,7104.0
2016-08-09 11:55:00,49.7,49.72,49.7,49.72,2300.0,42.7971,42.8143,42.7971,42.8143,2300.0
2016-08-09 12:00:00,49.71,49.74,49.71,49.74,3300.0,42.8057,42.8315,42.8057,42.8315,3300.0
2016-08-09 12:05:00,49.74,49.75,49.69,49.69,7817.0,42.8315,42.8401,42.7884,42.7884,7817.0
2016-08-09 12:10:00,49.69,49.7,49.68,49.69,2976.0,42.7884,42.7971,42.7798,42.7884,2976.0
2016-08-09 12:15:00,49.69,49.71,49.68,49.71,5691.0,42.7884,42.8057,42.7798,42.8057,5691.0
2016-08-09 12:20:00,49.71,49.71,49.66,49.67,4150.0,42.8057,42.8057,42.7626,42.7712,4150.0
2016-08-09 12:25:00,49.67,49.68,49.64,49.64,6063.0,42.7712,42.7798,42.7454,42.7454,6063.0
2016-08-09 12:30:00,49.65,49.65,49.6,49.61,5850.0,42.754,42.754,42.7109,42.7196,5850.0
2016-08-09 12:35:00,49.61,49.62,49.58,49.58,19338.0,42.7196,42.7282,42.6937,42.6937,19338.0
2016-08-09 12:40:00,49.58,49.61,49.58,49.6,9001.0,42.6937,42.7196,42.6937,42.7109,9001.0
2016-08-09 12:45:00,49.6,49.6,49.58,49.59,2706.0,42.7109,42.7109,42.6937,42.7023,2706.0
2016-08-09 12:50:00,49.59,49.6,49.59,49.59,2515.0,42.7023,42.7109,42.7023,42.7023,2515.0
2016-08-09 12:55:00,49.59,49.62,49.59,49.61,4972.0,42.7023,42.7282,42.7023,42.7196,4972.0
2016-08-09 13:00:00,49.62,49.63,49.61,49.62,3997.0,42.7282,42.7368,42.7196,42.7282,3997.0
2016-08-09 13:05:00,49.63,49.63,49.62,49.63,1133.0,42.7368,42.7368,42.7282,42.7368,1133.0
2016-08-09 13:10:00,49.64,49.66,49.64,49.66,1300.0,42.7454,42.7626,42.7454,42.7626,1300.0
2016-08-09 13:15:00,49.66,49.66,49.6,49.6,8914.0,42.7626,42.7626,42.7109,42.7109,8914.0
2016-08-09 13:20:00,49.6,49.6,49.53,49.54,8999.0,42.7109,42.7109,42.6507,42.6593,8999.0
2016-08-09 13:25:00,49.54,49.55,49.51,49.51,6691.0,42.6593,42.6679,42.6334,42.6334,6691.0
2016-08-09 13:30:00,49.52,49.6,49.52,49.6,3690.0,42.6421,42.7109,42.6421,42.7109,3690.0
2016-08-09 13:35:00,49.59,49.6,49.56,49.56,3106.0,42.7023,42.7109,42.6765,42.6765,3106.0
2016-08-09 13:40:00,49.55,49.55,49.5,49.52,3000.0,42.6679,42.6679,42.6248,42.6421,3000.0
2016-08-09 13:45:00,49.52,49.52,49.52,49.52,1500.0,42.6421,42.6421,42.6421,42.6421,1500.0
2016-08-09 13:50:00,49.53,49.53,49.48,49.5,7248.0,42.6507,42.6507,42.6076,42.6248,7248.0
2016-08-09 13:55:00,49.49,49.51,49.48,49.48,5924.0,42.6162,42.6334,42.6076,42.6076,5924.0
2016-08-09 14:00:00,49.49,49.51,49.49,49.5,4299.0,42.6162,42.6334,42.6162,42.6248,4299.0
2016-08-09 14:05:00,49.51,49.55,49.51,49.55,2658.0,42.6334,42.6679,42.6334,42.6679,2658.0
2016-08-09 14:10:00,49.55,49.58,49.54,49.56,10409.0,42.6679,42.6937,42.6593,42.6765,10409.0
2016-08-09 14:15:00,49.56,49.56,49.54,49.56,4211.0,42.6765,42.6765,42.6593,42.6765,4211.0
2016-08-09 14:20:00,49.55,49.57,49.53,49.53,3300.0,42.6679,42.6851,42.6507,42.6507,3300.0
2016-08-09 14:25:00,49.52,49.55,49.52,49.53,4253.0,42.6421,42.6679,42.6421,42.6507,4253.0
2016-08-09 14:30:00,49.52,49.54,49.51,49.52,9305.0,42.6421,42.6593,42.6334,42.6421,9305.0
2016-08-09 14:35:00,49.53,49.53,49.51,49.52,3600.0,42.6507,42.6507,42.6334,42.6421,3600.0
2016-08-09 14:40:00,49.53,49.54,49.52,49.54,2715.0,42.6507,42.6593,42.6421,42.6593,2715.0
2016-08-09 14:45:00,49.54,49.55,49.5,49.51,13705.0,42.6593,42.6679,42.6248,42.6334,13705.0
2016-08-09 14:50:00,49.51,49.55,49.51,49.54,9865.0,42.6334,42.6679,42.6334,42.6593,9865.0
2016-08-09 14:55:00,49.54,49.58,49.53,49.57,11765.0,42.6593,42.6937,42.6507,42.6851,11765.0
2016-08-09 15:00:00,49.56,49.57,49.56,49.57,2000.0,42.6765,42.6851,42.6765,42.6851,2000.0
2016-08-09 15:05:00,49.57,49.62,49.56,49.61,15989.0,42.6851,42.7282,42.6765,42.7196,15989.0
2016-08-09 15:10:00,49.61,49.61,49.59,49.59,6080.0,42.7196,42.7196,42.7023,42.7023,6080.0
2016-08-09 15:15:00,49.6,49.62,49.59,49.6,12427.0,42.7109,42.7282,42.7023,42.7109,12427.0
2016-08-09 15:20:00,49.6,49.62,49.58,49.59,22834.0,42.7109,42.7282,42.6937,42.7023,22834.0
2016-08-09 15:25:00,49.58,49.62,49.58,49.62,12312.0,42.6937,42.7282,42.6937,42.7282,12312.0
2016-08-09 15:30:00,49.62,49.62,49.58,49.59,8532.0,42.7282,42.7282,42.6937,42.7023,8532.0
2016-08-09 15:35:00,49.59,49.6,49.57,49.58,7864.0,42.7023,42.7109,42.6851,42.6937,7864.0
2016-08-09 15:40:00,49.58,49.6,49.57,49.59,22656.0,42.6937,42.7109,42.6851,42.7023,22656.0
2016-08-09 15:45:00,49.59,49.61,49.59,49.61,24008.0,42.7023,42.7196,42.7023,42.7196,24008.0
2016-08-09 15:50:00,49.61,49.61,49.59,49.59,16254.0,42.7196,42.7196,42.7023,42.7023,16254.0
2016-08-09 15:55:00,49.6,49.6,49.56,49.59,37634.0,42.7109,42.7109,42.6765,42.7023,37634.0
2016-08-10 09:30:00,49.64,49.74,49.61,49.68,5589.0,42.7454,42.8315,42.7196,42.7798,5589.0
2016-08-10 09:35:00,49.69,49.7,49.58,49.59,2100.0,42.7884,42.7971,42.6937,42.7023,2100.0
2016-08-10 09:40:00,49.6,49.6,49.57,49.59,1767.0,42.7109,42.7109,42.6851,42.7023,1767.0
2016-08-10 09:45:00,49.61,49.64,49.56,49.6,9492.0,42.7196,42.7454,42.6765,42.7109,9492.0
2016-08-10 09:50:00,49.63,49.63,49.59,49.6,1600.0,42.7368,42.7368,42.7023,42.7109,1600.0
2016-08-10 09:55:00,49.6,49.67,49.6,49.64,3912.0,42.7109,42.7712,42.7109,42.7454,3912.0
2016-08-10 10:00:00,49.65,49.66,49.59,49.6,3143.0,42.754,42.7626,42.7023,42.7109,3143.0
2016-08-10 10:05:00,49.6,49.64,49.59,49.63,4800.0,42.7109,42.7454,42.7023,42.7368,4800.0
2016-08-10 10:10:00,49.64,49.71,49.64,49.7,8894.0,42.7454,42.8057,42.7454,42.7971,8894.0
2016-08-10 10:15:00,49.71,49.74,49.68,49.69,6992.0,42.8057,42.8315,42.7798,42.7884,6992.0
2016-08-10 10:20:00,49.71,49.75,49.7,49.72,5735.0,42.8057,42.8401,42.7971,42.8143,5735.0
2016-08-10 10:25:00,49.72,49.72,49.69,49.69,3409.0,42.8143,42.8143,42.7884,42.7884,3409.0
2016-08-10 10:30:00,49.71,49.72,49.67,49.71,3348.0,42.8057,42.8143,42.7712,42.8057,3348.0
2016-08-10 10:35:00,49.71,49.74,49.67,49.74,8149.0,42.8057,42.8315,42.7712,42.8315,8149.0
2016-08-10 10:40:00,49.73,49.76,49.7,49.75,4691.0,42.8229,42.8487,42.7971,42.8401,4691.0
2016-08-10 10:45:00,49.75,49.77,49.7,49.7,33323.0,42.8401,42.8573,42.7971,42.7971,33323.0
2016-08-10 10:50:00,49.71,49.75,49.71,49.73,6973.0,42.8057,42.8401,42.8057,42.8229,6973.0
2016-08-10 10:55:00,49.73,49.76,49.72,49.76,5921.0,42.8229,42.8487,42.8143,42.8487,5921.0
2016-08-10 11:00:00,49.76,49.79,49.75,49.78,5980.0,42.8487,42.8746,42.8401,42.8659,5980.0
2016-08-10 11:05:00,49.78,49.79,49.75,49.77,5886.0,42.8659,42.8746,42.8401,42.8573,5886.0
2016-08-10 11:10:00,49.77,49.77,49.73,49.76,3478.0,42.8573,42.8573,42.8229,42.8487,3478.0
2016-08-10 11:15:00,49.75,49.75,49.68,49.69,5300.0,42.8401,42.8401,42.7798,42.7884,5300.0
2016-08-10 11:20:00,49.68,49.68,49.65,49.67,3236.0,42.7798,42.7798,42.754,42.7712,3236.0
2016-08-10 11:25:00,49.67,49.71,49.66,49.69,6100.0,42.7712,42.8057,42.7626,42.7884,6100.0
2016-08-10 11:30:00,49.7,49.7,49.63,49.64,6046.0,42.7971,42.7971,42.7368,42.7454,6046.0
2016-08-10 11:35:00,49.64,49.67,49.64,49.65,6410.0,42.7454,42.7712,42.7454,42.754,6410.0
2016-08-10 11:40:00,49.65,49.65,49.62,49.63,2510.0,42.754,42.754,42.7282,42.7368,2510.0
2016-08-10 11:45:00,49.63,49.65,49.63,49.65,4900.0,42.7368,42.754,42.7368,42.754,4900.0
2016-08-10 11:50:00,49.65,49.67,49.65,49.67,2700.0,42.754,42.7712,42.754,42.7712,2700.0
2016-08-10 11:55:00,49.66,49.67,49.66,49.66,2900.0,42.7626,42.7712,42.7626,42.7626,2900.0
2016-08-10 12:00:00,49.65,49.66,49.63,49.65,3229.0,42.754,42.7626,42.7368,42.754,3229.0
2016-08-10 12:05:00,49.66,49.67,49.64,49.66,12519.0,42.7626,42.7712,42.7454,42.7626,12519.0
2016-08-10 12:10:00,49.66,49.66,49.62,49.62,3000.0,42.7626,42.7626,42.7282,42.7282,3000.0
2016-08-10 12:15:00,49.63,49.65,49.62,49.65,2000.0,42.7368,42.754,42.7282,42.754,2000.0
2016-08-10 12:20:00,49.66,49.66,49.62,49.62,4567.0,42.7626,42.7626,42.7282,42.7282,4567.0
2016-08-10 12:25:00,49.63,49.66,49.62,49.64,3914.0,42.7368,42.7626,42.7282,42.7454,3914.0
2016-08-10 12:30:00,49.64,49.65,49.63,49.65,1300.0,42.7454,42.754,42.7368,42.754,1300.0
2016-08-10 12:35:00,49.65,49.66,49.65,49.66,1300.0,42.754,42.7626,42.754,42.7626,1300.0
2016-08-10 12:40:00,49.66,49.66,49.62,49.63,5422.0,42.7626,42.7626,42.7282,42.7368,5422.0
2016-08-10 12:45:00,49.63,49.63,49.62,49.62,2730.0,42.7368,42.7368,42.7282,42.7282,2730.0
2016-08-10 12:50:00,49.62,49.64,49.62,49.64,2811.0,42.7282,42.7454,42.7282,42.7454,2811.0
2016-08-10 12:55:00,49.63,49.64,49.62,49.62,4700.0,42.7368,42.7454,42.7282,42.7282,4700.0
2016-08-10 13:00:00,49.63,49.63,49.61,49.63,6080.0,42.7368,42.7368,42.7196,42.7368,6080.0
2016-08-10 13:05:00,49.63,49.63,49.62,49.63,2040.0,42.7368,42.7368,42.7282,42.7368,2040.0
2016-08-10 13:10:00,49.63,49.63,49.61,49.62,2317.0,42.7368,42.7368,42.7196,42.7282,2317.0
2016-08-10 13:15:00,49.61,49.62,49.58,49.58,5500.0,42.7196,42.7282,42.6937,42.6937,5500.0
2016-08-10 13:20:00,49.59,49.62,49.58,49.61,2024.0,42.7023,42.7282,42.6937,42.7196,2024.0
2016-08-10 13:25:00,49.62,49.63,49.61,49.63,3940.0,42.7282,42.7368,42.7196,42.7368,3940.0
2016-08-10 13:30:00,49.62,49.63,49.58,49.59,3300.0,42.7282,42.7368,42.6937,42.7023,3300.0
2016-08-10 13:35:00,49.59,49.63,49.59,49.6,4230.0,42.7023,42.7368,42.7023,42.7109,4230.0
2016-08-10 13:40:00,49.61,49.64,49.6,49.61,9207.0,42.7196,42.7454,42.7109,42.7196,9207.0
2016-08-10 13:45:00,49.61,49.62,49.59,49.59,4393.0,42.7196,42.7282,42.7023,42.7023,4393.0
2016-08-10 13:50:00,49.59,49.63,49.59,49.63,3262.0,42.7023,42.7368,42.7023,42.7368,3262.0
2016-08-10 13:55:00,49.64,49.64,49.6,49.61,3600.0,42.7454,42.7454,42.7109,42.7196,3600.0
2016-08-10 14:00:00,49.6,49.61,49.58,49.6,2487.0,42.7109,42.7196,42.6937,42.7109,2487.0
2016-08-10 14:05:00,49.6,49.64,49.59,49.6,4109.0,42.7109,42.7454,42.7023,42.7109,4109.0
2016-08-10 14:10:00,49.6,49.63,49.59,49.6,6782.0,42.7109,42.7368,42.7023,42.7109,6782.0
2016-08-10 14:15:00,49.61,49.62,49.56,49.57,8985.0,42.7196,42.7282,42.6765,42.6851,8985.0
2016-08-10 14:20:00,49.58,49.6,49.58,49.59,1700.0,42.6937,42.7109,42.6937,42.7023,1700.0
2016-08-10 14:25:00,49.6,49.61,49.57,49.59,8977.0,42.7109,42.7196,42.6851,42.7023,8977.0
2016-08-10 14:30:00,49.6,49.6,49.57,49.59,4039.0,42.7109,42.7109,42.6851,42.7023,4039.0
2016-08-10 14:35:00,49.58,49.62,49.58,49.62,3586.0,42.6937,42.7282,42.6937,42.7282,3586.0
2016-08-10 14:40:00,49.61,49.63,49.6,49.62,5300.0,42.7196,42.7368,42.7109,42.7282,5300.0
2016-08-10 14:45:00,49.61,49.66,49.6,49.65,4859.0,42.7196,42.7626,42.7109,42.754,4859.0
2016-08-10 14:50:00,49.65,49.66,49.64,49.65,4640.0,42.754,42.7626,42.7454,42.754,4640.0
2016-08-10 14:55:00,49.65,49.66,49.65,49.66,3686.0,42.754,42.7626,42.754,42.7626,3686.0
2016-08-10 15:00:00,49.66,49.67,49.65,49.65,2500.0,42.7626,42.7712,42.754,42.754,2500.0
2016-08-10 15:05:00,49.66,49.69,49.65,49.69,7880.0,42.7626,42.7884,42.754,42.7884,7880.0
2016-08-10 15:10:00,49.7,49.71,49.69,49.71,5337.0,42.7971,42.8057,42.7884,42.8057,5337.0
2016-08-10 15:15:00,49.7,49.74,49.69,49.74,8495.0,42.7971,42.8315,42.7884,42.8315,8495.0
2016-08-10 15:20:00,49.73,49.77,49.73,49.76,7053.0,42.8229,42.8573,42.8229,42.8487,7053.0
2016-08-10 15:25:00,49.75,49.76,49.73,49.73,6565.0,42.8401,42.8487,42.8229,42.8229,6565.0
2016-08-10 15:30:00,49.73,49.74,49.72,49.74,6872.0,42.8229,42.8315,42.8143,42.8315,6872.0
2016-08-10 15:35:00,49.73,49.74,49.69,49.71,7770.0,42.8229,42.8315,42.7884,42.8057,7770.0
2016-08-10 15:40:00,49.71,49.72,49.66,49.67,14325.0,42.8057,42.8143,42.7626,42.7712,14325.0
2016-08-10 15:45:00,49.68,49.71,49.67,49.71,15808.0,42.7798,42.8057,42.7712,42.8057,15808.0
2016-08-10 15:50:00,49.71,49.72,49.7,49.72,15986.0,42.8057,42.8143,42.7971,42.8143,15986.0
2016-08-10 15:55:00,49.72,49.74,49.68,49.74,34269.0,42.8143,42.8315,42.7798,42.8315,34269.0
2016-08-11 09:30:00,49.75,49.98,49.75,49.9,9651.0,42.8401,43.0382,42.8401,42.9693,9651.0
2016-08-11 09:35:00,49.87,49.89,49.77,49.79,4683.0,42.9434,42.9607,42.8573,42.8746,4683.0
2016-08-11 09:40:00,49.77,49.8,49.74,49.78,2431.0,42.8573,42.8832,42.8315,42.8659,2431.0
2016-08-11 09:45:00,49.78,49.82,49.75,49.75,2922.0,42.8659,42.9004,42.8401,42.8401,2922.0
2016-08-11 09:50:00,49.75,49.77,49.73,49.74,2500.0,42.8401,42.8573,42.8229,42.8315,2500.0
2016-08-11 09:55:00,49.74,49.76,49.72,49.73,1128.0,42.8315,42.8487,42.8143,42.8229,1128.0
2016-08-11 10:00:00,49.74,49.74,49.7,49.73,4832.0,42.8315,42.8315,42.7971,42.8229,4832.0
2016-08-11 10:05:00,49.74,49.75,49.7,49.74,5850.0,42.8315,42.8401,42.7971,42.8315,5850.0
2016-08-11 10:10:00,49.75,49.76,49.73,49.74,4500.0,42.8401,42.8487,42.8229,42.8315,4500.0
2016-08-11 10:15:00,49.75,49.78,49.74,49.78,3700.0,42.8401,42.8659,42.8315,42.8659,3700.0
2016-08-11 10:20:00,49.79,49.84,49.78,49.83,6616.0,42.8746,42.9176,42.8659,42.909,6616.0
2016-08-11 10:25:00,49.83,49.84,49.78,49.79,14941.0,42.909,42.9176,42.8659,42.8746,14941.0
2016-08-11 10:30:00,49.79,49.84,49.79,49.82,3269.0,42.8746,42.9176,42.8746,42.9004,3269.0
2016-08-11 10:35:00,49.82,49.89,49.82,49.89,4502.0,42.9004,42.9607,42.9004,42.9607,4502.0
2016-08-11 10:40:00,49.89,49.92,49.88,49.92,3889.0,42.9607,42.9865,42.9521,42.9865,3889.0
2016-08-11 10:45:00,49.92,49.93,49.91,49.93,1900.0,42.9865,42.9951,42.9779,42.9951,1900.0
2016-08-11 10:50:00,49.94,49.97,49.9,49.9,8235.0,43.0037,43.0296,42.9693,42.9693,8235.0
2016-08-11 10:55:00,49.91,49.92,49.9,49.91,1682.0,42.9779,42.9865,42.9693,42.9779,1682.0
2016-08-11 11:00:00,49.91,49.92,49.84,49.86,11489.0,42.9779,42.9865,42.9176,42.9348,11489.0
2016-08-11 11:05:00,49.86,49.88,49.86,49.87,3600.0,42.9348,42.9521,42.9348,42.9434,3600.0
2016-08-11 11:10:00,49.87,49.87,49.82,49.82,3663.0,42.9434,42.9434,42.9004,42.9004,3663.0
2016-08-11 11:15:00,49.82,49.82,49.78,49.81,1814.0,42.9004,42.9004,42.8659,42.8918,1814.0
2016-08-11 11:20:00,49.81,49.82,49.78,49.79,1593.0,42.8918,42.9004,42.8659,42.8746,1593.0
2016-08-11 11:25:00,49.79,49.81,49.77,49.77,3602.0,42.8746,42.8918,42.8573,42.8573,3602.0
2016-08-11 11:30:00,49.77,49.81,49.75,49.81,3904.0,42.8573,42.8918,42.8401,42.8918,3904.0
2016-08-11 11:35:00,49.82,49.84,49.81,49.81,3823.0,42.9004,42.9176,42.8918,42.8918,3823.0
2016-08-11 11:40:00,49.79,49.81,49.79,49.8,500.0,42.8746,42.8918,42.8746,42.8832,500.0
2016-08-11 11:45:00,49.8,49.81,49.8,49.81,600.0,42.8832,42.8918,42.8832,42.8918,600.0
2016-08-11 11:50:00,49.8,49.85,49.8,49.81,6469.0,42.8832,42.9262,42.8832,42.8918,6469.0
2016-08-11 11:55:00,49.81,49.81,49.79,49.79,3224.0,42.8918,42.8918,42.8746,42.8746,3224.0
2016-08-11 12:00:00,49.79,49.81,49.78,49.8,2000.0,42.8746,42.8918,42.8659,42.8832,2000.0
2016-08-11 12:05:00,49.81,49.81,49.8,49.8,300.0,42.8918,42.8918,42.8832,42.8832,300.0
2016-08-11 12:10:00,49.8,49.81,49.77,49.79,6190.0,42.8832,42.8918,42.8573,42.8746,6190.0
2016-08-11 12:15:00,49.79,49.81,49.78,49.79,6195.0,42.8746,42.8918,42.8659,42.8746,6195.0
2016-08-11 12:20:00,49.79,49.84,49.78,49.84,4898.0,42.8746,42.9176,42.8659,42.9176,4898.0
2016-08-11 12:25:00,49.84,49.84,49.8,49.81,2738.0,42.9176,42.9176,42.8832,42.8918,2738.0
2016-08-11 12:30:00,49.82,49.84,49.81,49.84,4952.0,42.9004,42.9176,42.8918,42.9176,4952.0
2016-08-11 12:35:00,49.84,49.85,49.83,49.83,2731.0,42.9176,42.9262,42.909,42.909,2731.0
2016-08-11 12:40:00,49.84,49.86,49.83,49.86,2603.0,42.9176,42.9348,42.909,42.9348,2603.0
2016-08-11 12:45:00,49.86,49.86,49.82,49.82,6935.0,42.9348,42.9348,42.9004,42.9004,6935.0
2016-08-11 12:50:00,49.83,49.84,49.82,49.83,4221.0,42.909,42.9176,42.9004,42.909,4221.0
2016-08-11 12:55:00,49.84,49.85,49.84,49.84,600.0,42.9176,42.9262,42.9176,42.9176,600.0
2016-08-11 13:00:00,49.85,49.86,49.84,49.86,1900.0,42.9262,42.9348,42.9176,42.9348,1900.0
2016-08-11 13:05:00,49.86,49.86,49.84,49.85,2438.0,42.9348,42.9348,42.9176,42.9262,2438.0
2016-08-11 13:10:00,49.84,49.85,49.84,49.85,600.0,42.9176,42.9262,42.9176,42.9262,600.0
2016-08-11 13:15:00,49.84,49.84,49.8,49.81,5234.0,42.9176,42.9176,42.8832,42.8918,5234.0
2016-08-11 13:20:00,49.8,49.82,49.75,49.77,16055.0,42.8832,42.9004,42.8401,42.8573,16055.0
2016-08-11 13:25:00,49.78,49.78,49.76,49.77,4618.0,42.8659,42.8659,42.8487,42.8573,4618.0
2016-08-11 13:30:00,49.78,49.79,49.76,49.78,4081.0,42.8659,42.8746,42.8487,42.8659,4081.0
2016-08-11 13:35:00,49.78,49.8,49.78,49.8,2300.0,42.8659,42.8832,42.8659,42.8832,2300.0
2016-08-11 13:40:00,49.8,49.81,49.78,49.79,3200.0,42.8832,42.8918,42.8659,42.8746,3200.0
2016-08-11 13:45:00,49.79,49.82,49.79,49.81,3479.0,42.8746,42.9004,42.8746,42.8918,3479.0
2016-08-11 13:50:00,49.82,49.83,49.81,49.82,1500.0,42.9004,42.909,42.8918,42.9004,1500.0
2016-08-11 13:55:00,49.82,49.82,49.81,49.82,960.0,42.9004,42.9004,42.8918,42.9004,960.0
2016-08-11 14:00:00,49.82,49.83,49.79,49.81,8644.0,42.9004,42.909,42.8746,42.8918,8644.0
2016-08-11 14:05:00,49.81,49.82,49.79,49.8,1925.0,42.8918,42.9004,42.8746,42.8832,1925.0
2016-08-11 14:10:00,49.79,49.85,49.79,49.84,4978.0,42.8746,42.9262,42.8746,42.9176,4978.0
2016-08-11 14:15:00,49.84,49.87,49.84,49.86,6195.0,42.9176,42.9434,42.9176,42.9348,6195.0
2016-08-11 14:20:00,49.87,49.87,49.82,49.83,8640.0,42.9434,42.9434,42.9004,42.909,8640.0
2016-08-11 14:25:00,49.82,49.87,49.82,49.84,3281.0,42.9004,42.9434,42.9004,42.9176,3281.0
2016-08-11 14:30:00,49.85,49.86,49.8,49.82,7279.0,42.9262,42.9348,42.8832,42.9004,7279.0
2016-08-11 14:35:00,49.82,49.85,49.81,49.84,5268.0,42.9004,42.9262,42.8918,42.9176,5268.0
2016-08-11 14:40:00,49.83,49.85,49.82,49.85,3400.0,42.909,42.9262,42.9004,42.9262,3400.0
2016-08-11 14:45:00,49.85,49.87,49.84,49.84,2700.0,42.9262,42.9434,42.9176,42.9176,2700.0
2016-08-11 14:50:00,49.84,49.87,49.84,49.85,5913.0,42.9176,42.9434,42.9176,42.9262,5913.0
2016-08-11 14:55:00,49.85,49.85,49.77,49.79,6800.0,42.9262,42.9262,42.8573,42.8746,6800.0
2016-08-11 15:00:00,49.78,49.79,49.77,49.78,5242.0,42.8659,42.8746,42.8573,42.8659,5242.0
2016-08-11 15:05:00,49.78,49.79,49.72,49.72,15310.0,42.8659,42.8746,42.8143,42.8143,15310.0
2016-08-11 15:10:00,49.71,49.74,49.7,49.72,8673.0,42.8057,42.8315,42.7971,42.8143,8673.0
2016-08-11 15:15:00,49.72,49.72,49.67,49.68,11739.0,42.8143,42.8143,42.7712,42.7798,11739.0
2016-08-11 15:20:00,49.68,49.75,49.68,49.71,10144.0,42.7798,42.8401,42.7798,42.8057,10144.0
2016-08-11 15:25:00,49.71,49.73,49.69,49.71,11677.0,42.8057,42.8229,42.7884,42.8057,11677.0
2016-08-11 15:30:00,49.71,49.74,49.7,49.73,13479.0,42.8057,42.8315,42.7971,42.8229,13479.0
2016-08-11 15:35:00,49.73,49.76,49.72,49.76,8517.0,42.8229,42.8487,42.8143,42.8487,8517.0
2016-08-11 15:40:00,49.75,49.8,49.75,49.78,15463.0,42.8401,42.8832,42.8401,42.8659,15463.0
2016-08-11 15:45:00,49.79,49.82,49.77,49.77,28522.0,42.8746,42.9004,42.8573,42.8573,28522.0
2016-08-11 15:50:00,49.76,49.8,49.76,49.78,20938.0,42.8487,42.8832,42.8487,42.8659,20938.0
2016-08-11 15:55:00,49.79,49.8,49.73,49.74,55053.0,42.8746,42.8832,42.8229,42.8315,55053.0
2016-08-12 09:30:00,49.6,49.83,49.53,49.82,12759.0,42.7109,42.909,42.6507,42.9004,12759.0
2016-08-12 09:35:00,49.79,49.79,49.62,49.69,1700.0,42.8746,42.8746,42.7282,42.7884,1700.0
2016-08-12 09:40:00,49.71,49.74,49.66,49.72,3030.0,42.8057,42.8315,42.7626,42.8143,3030.0
2016-08-12 09:45:00,49.72,49.72,49.66,49.66,1600.0,42.8143,42.8143,42.7626,42.7626,1600.0
2016-08-12 09:50:00,49.65,49.7,49.65,49.67,2650.0,42.754,42.7971,42.754,42.7712,2650.0
2016-08-12 09:55:00,49.68,49.75,49.67,49.75,2986.0,42.7798,42.8401,42.7712,42.8401,2986.0
2016-08-12 10:00:00,49.76,49.81,49.72,49.81,6244.0,42.8487,42.8918,42.8143,42.8918,6244.0
2016-08-12 10:05:00,49.82,49.83,49.75,49.78,4700.0,42.9004,42.909,42.8401,42.8659,4700.0
2016-08-12 10:10:00,49.79,49.82,49.77,49.8,7123.0,42.8746,42.9004,42.8573,42.8832,7123.0
2016-08-12 10:15:00,49.8,49.84,49.8,49.83,2895.0,42.8832,42.9176,42.8832,42.909,2895.0
2016-08-12 10:20:00,49.83,49.85,49.78,49.79,10090.0,42.909,42.9262,42.8659,42.8746,10090.0
2016-08-12 10:25:00,49.78,49.81,49.72,49.74,5147.0,42.8659,42.8918,42.8143,42.8315,5147.0
2016-08-12 10:30:00,49.75,49.81,49.74,49.79,4422.0,42.8401,42.8918,42.8315,42.8746,4422.0
2016-08-12 10:35:00,49.79,49.81,49.78,49.81,6148.0,42.8746,42.8918,42.8659,42.8918,6148.0
2016-08-12 10:40:00,49.8,49.81,49.76,49.77,4557.0,42.8832,42.8918,42.8487,42.8573,4557.0
2016-08-12 10:45:00,49.76,49.76,49.74,49.75,2000.0,42.8487,42.8487,42.8315,42.8401,2000.0
2016-08-12 10:50:00,49.75,49.79,49.75,49.75,5960.0,42.8401,42.8746,42.8401,42.8401,5960.0
2016-08-12 10:55:00,49.75,49.75,49.71,49.71,2519.0,42.8401,42.8401,42.8057,42.8057,2519.0
2016-08-12 11:00:00,49.71,49.74,49.71,49.72,8546.0,42.8057,42.8315,42.8057,42.8143,8546.0
2016-08-12 11:05:00,49.73,49.73,49.69,49.7,17600.0,42.8229,42.8229,42.7884,42.7971,17600.0
2016-08-12 11:10:00,49.69,49.69,49.6,49.63,14496.0,42.7884,42.7884,42.7109,42.7368,14496.0
2016-08-12 11:15:00,49.63,49.65,49.58,49.6,21109.0,42.7368,42.754,42.6937,42.7109,21109.0
2016-08-12 11:20:00,49.6,49.64,49.58,49.59,17042.0,42.7109,42.7454,42.6937,42.7023,17042.0
2016-08-12 11:25:00,49.6,49.6,49.58,49.59,5022.0,42.7109,42.7109,42.6937,42.7023,5022.0
2016-08-12 11:30:00,49.59,49.6,49.56,49.58,5803.0,42.7023,42.7109,42.6765,42.6937,5803.0
2016-08-12 11:35:00,49.58,49.58,49.56,49.56,3802.0,42.6937,42.6937,42.6765,42.6765,3802.0
2016-08-12 11:40:00,49.56,49.56,49.53,49.56,5800.0,42.6765,42.6765,42.6507,42.6765,5800.0
2016-08-12 11:45:00,49.55,49.56,49.5,49.51,7974.0,42.6679,42.6765,42.6248,42.6334,7974.0
2016-08-12 11:50:00,49.5,49.5,49.43,49.43,5300.0,42.6248,42.6248,42.5646,42.5646,5300.0
2016-08-12 11:55:00,49.43,49.48,49.43,49.47,5519.0,42.5646,42.6076,42.5646,42.599,5519.0
2016-08-12 12:00:00,49.47,49.5,49.46,49.47,6863.0,42.599,42.6248,42.5904,42.599,6863.0
2016-08-12 12:05:00,49.47,49.47,49.42,49.42,7527.0,42.599,42.599,42.5559,42.5559,7527.0
2016-08-12 12:10:00,49.43,49.45,49.43,49.44,2710.0,42.5646,42.5818,42.5646,42.5732,2710.0
2016-08-12 12:15:00,49.43,49.43,49.4,49.41,5953.0,42.5646,42.5646,42.5387,42.5473,5953.0
2016-08-12 12:20:00,49.4,49.41,49.38,49.38,2201.0,42.5387,42.5473,42.5215,42.5215,2201.0
2016-08-12 12:25:00,49.39,49.44,49.38,49.43,7952.0,42.5301,42.5732,42.5215,42.5646,7952.0
2016-08-12 12:30:00,49.43,49.43,49.41,49.43,3405.0,42.5646,42.5646,42.5473,42.5646,3405.0
2016-08-12 12:35:00,49.43,49.44,49.43,49.43,1650.0,42.5646,42.5732,42.5646,42.5646,1650.0
2016-08-12 12:40:00,49.44,49.48,49.43,49.47,3826.0,42.5732,42.6076,42.5646,42.599,3826.0
2016-08-12 12:45:00,49.47,49.48,49.46,49.46,3189.0,42.599,42.6076,42.5904,42.5904,3189.0
2016-08-12 12:50:00,49.44,49.44,49.42,49.42,900.0,42.5732,42.5732,42.5559,42.5559,900.0
2016-08-12 12:55:00,49.42,49.45,49.41,49.42,3400.0,42.5559,42.5818,42.5473,42.5559,3400.0
2016-08-12 13:00:00,49.41,49.42,49.39,49.39,2700.0,42.5473,42.5559,42.5301,42.5301,2700.0
2016-08-12 13:05:00,49.39,49.39,49.35,49.36,4283.0,42.5301,42.5301,42.4957,42.5043,4283.0
2016-08-12 13:10:00,49.35,49.38,49.35,49.37,3309.0,42.4957,42.5215,42.4957,42.5129,3309.0
2016-08-12 13:15:00,49.38,49.42,49.38,49.42,4508.0,42.5215,42.5559,42.5215,42.5559,4508.0
2016-08-12 13:20:00,49.42,49.42,49.41,49.42,1400.0,42.5559,42.5559,42.5473,42.5559,1400.0
2016-08-12 13:25:00,49.42,49.44,49.42,49.44,2896.0,42.5559,42.5732,42.5559,42.5732,2896.0
2016-08-12 13:30:00,49.43,49.44,49.43,49.43,2100.0,42.5646,42.5732,42.5646,42.5646,2100.0
2016-08-12 13:35:00,49.43,49.43,49.38,49.38,3800.0,42.5646,42.5646,42.5215,42.5215,3800.0
2016-08-12 13:40:00,49.39,49.39,49.37,49.39,3100.0,42.5301,42.5301,42.5129,42.5301,3100.0
2016-08-12 13:45:00,49.39,49.4,49.37,49.37,3613.0,42.5301,42.5387,42.5129,42.5129,3613.0
2016-08-12 13:50:00,49.36,49.42,49.36,49.42,3194.0,42.5043,42.5559,42.5043,42.5559,3194.0
2016-08-12 13:55:00,49.41,49.42,49.4,49.42,3177.0,42.5473,42.5559,42.5387,42.5559,3177.0
2016-08-12 14:00:00,49.41,49.44,49.4,49.43,4585.0,42.5473,42.5732,42.5387,42.5646,4585.0
2016-08-12 14:05:00,49.42,49.45,49.42,49.44,2778.0,42.5559,42.5818,42.5559,42.5732,2778.0
2016-08-12 14:10:00,49.44,49.46,49.44,49.46,2516.0,42.5732,42.5904,42.5732,42.5904,2516.0
2016-08-12 14:15:00,49.45,49.47,49.45,49.45,6400.0,42.5818,42.599,42.5818,42.5818,6400.0
2016-08-12 14:20:00,49.44,49.44,49.41,49.41,7142.0,42.5732,42.5732,42.5473,42.5473,7142.0
2016-08-12 14:25:00,49.41,49.42,49.4,49.41,4600.0,42.5473,42.5559,42.5387,42.5473,4600.0
2016-08-12 14:30:00,49.41,49.41,49.4,49.41,5347.0,42.5473,42.5473,42.5387,42.5473,5347.0
2016-08-12 14:35:00,49.4,49.41,49.4,49.4,2696.0,42.5387,42.5473,42.5387,42.5387,2696.0
2016-08-12 14:40:00,49.41,49.42,49.4,49.42,9019.0,42.5473,42.5559,42.5387,42.5559,9019.0
2016-08-12 14:45:00,49.42,49.42,49.39,49.4,5878.0,42.5559,42.5559,42.5301,42.5387,5878.0
2016-08-12 14:50:00,49.39,49.4,49.37,49.37,7021.0,42.5301,42.5387,42.5129,42.5129,7021.0
2016-08-12 14:55:00,49.37,49.38,49.34,49.36,6129.0,42.5129,42.5215,42.4871,42.5043,6129.0
2016-08-12 15:00:00,49.36,49.39,49.35,49.37,9104.0,42.5043,42.5301,42.4957,42.5129,9104.0
2016-08-12 15:05:00,49.37,49.4,49.36,49.4,3800.0,42.5129,42.5387,42.5043,42.5387,3800.0
2016-08-12 15:10:00,49.41,49.41,49.38,49.39,6800.0,42.5473,42.5473,42.5215,42.5301,6800.0
2016-08-12 15:15:00,49.38,49.41,49.38,49.41,11828.0,42.5215,42.5473,42.5215,42.5473,11828.0
2016-08-12 15:20:00,49.4,49.41,49.4,49.4,3200.0,42.5387,42.5473,42.5387,42.5387,3200.0
2016-08-12 15:25:00,49.41,49.42,49.4,49.42,6759.0,42.5473,42.5559,42.5387,42.5559,6759.0
2016-08-12 15:30:00,49.42,49.43,49.41,49.43,11441.0,42.5559,42.5646,42.5473,42.5646,11441.0
2016-08-12 15:35:00,49.43,49.45,49.41,49.42,15179.0,42.5646,42.5818,42.5473,42.5559,15179.0
2016-08-12 15:40:00,49.42,49.46,49.41,49.45,29533.0,42.5559,42.5904,42.5473,42.5818,29533.0
2016-08-12 15:45:00,49.45,49.46,49.44,49.44,32456.0,42.5818,42.5904,42.5732,42.5732,32456.0
2016-08-12 15:50:00,49.44,49.44,49.43,49.44,15176.0,42.5732,42.5732,42.5646,42.5732,15176.0
2016-08-12 15:55:00,49.44,49.46,49.37,49.37,141743.0,42.5732,42.5904,42.5129,42.5129,141743.0
2016-08-15 09:30:00,49.43,49.52,49.43,49.5,14514.0,42.5646,42.6421,42.5646,42.6248,14514.0
2016-08-15 09:35:00,49.57,49.61,49.52,49.61,2572.0,42.6851,42.7196,42.6421,42.7196,2572.0
2016-08-15 09:40:00,49.59,49.72,49.58,49.72,4814.0,42.7023,42.8143,42.6937,42.8143,4814.0
2016-08-15 09:45:00,49.71,49.71,49.56,49.58,18381.0,42.8057,42.8057,42.6765,42.6937,18381.0
2016-08-15 09:50:00,49.6,49.61,49.56,49.56,6502.0,42.7109,42.7196,42.6765,42.6765,6502.0
2016-08-15 09:55:00,49.54,49.56,49.52,49.52,8120.0,42.6593,42.6765,42.6421,42.6421,8120.0
2016-08-15 10:00:00,49.55,49.61,49.55,49.58,11243.0,42.6679,42.7196,42.6679,42.6937,11243.0
2016-08-15 10:05:00,49.58,49.58,49.51,49.54,16901.0,42.6937,42.6937,42.6334,42.6593,16901.0
2016-08-15 10:10:00,49.55,49.56,49.53,49.54,3844.0,42.6679,42.6765,42.6507,42.6593,3844.0
2016-08-15 10:15:00,49.54,49.57,49.53,49.55,11373.0,42.6593,42.6851,42.6507,42.6679,11373.0
2016-08-15 10:20:00,49.55,49.55,49.49,49.49,9054.0,42.6679,42.6679,42.6162,42.6162,9054.0
2016-08-15 10:25:00,49.48,49.5,49.43,49.43,12186.0,42.6076,42.6248,42.5646,42.5646,12186.0
2016-08-15 10:30:00,49.44,49.45,49.39,49.41,27868.0,42.5732,42.5818,42.5301,42.5473,27868.0
2016-08-15 10:35:00,49.41,49.47,49.4,49.47,5468.0,42.5473,42.599,42.5387,42.599,5468.0
2016-08-15 10:40:00,49.48,49.57,49.48,49.57,5100.0,42.6076,42.6851,42.6076,42.6851,5100.0
2016-08-15 10:45:00,49.57,49.59,49.54,49.55,7814.0,42.6851,42.7023,42.6593,42.6679,7814.0
2016-08-15 10:50:00,49.55,49.57,49.53,49.55,9800.0,42.6679,42.6851,42.6507,42.6679,9800.0
2016-08-15 10:55:00,49.55,49.56,49.55,49.55,6105.0,42.6679,42.6765,42.6679,42.6679,6105.0
2016-08-15 11:00:00,49.55,49.56,49.49,49.5,8463.0,42.6679,42.6765,42.6162,42.6248,8463.0
2016-08-15 11:05:00,49.49,49.5,49.47,49.5,10905.0,42.6162,42.6248,42.599,42.6248,10905.0
2016-08-15 11:10:00,49.5,49.54,49.48,49.48,4537.0,42.6248,42.6593,42.6076,42.6076,4537.0
2016-08-15 11:15:00,49.49,49.5,49.48,49.5,3315.0,42.6162,42.6248,42.6076,42.6248,3315.0
2016-08-15 11:20:00,49.5,49.5,49.49,49.5,2905.0,42.6248,42.6248,42.6162,42.6248,2905.0
2016-08-15 11:25:00,49.49,49.54,49.49,49.52,17973.0,42.6162,42.6593,42.6162,42.6421,17973.0
2016-08-15 11:30:00,49.53,49.53,49.47,49.47,7188.0,42.6507,42.6507,42.599,42.599,7188.0
2016-08-15 11:35:00,49.47,49.48,49.43,49.44,7685.0,42.599,42.6076,42.5646,42.5732,7685.0
2016-08-15 11:40:00,49.44,49.44,49.43,49.44,1000.0,42.5732,42.5732,42.5646,42.5732,1000.0
2016-08-15 11:45:00,49.44,49.46,49.43,49.46,7549.0,42.5732,42.5904,42.5646,42.5904,7549.0
2016-08-15 11:50:00,49.46,49.46,49.42,49.43,5921.0,42.5904,42.5904,42.5559,42.5646,5921.0
2016-08-15 11:55:00,49.43,49.44,49.41,49.43,6178.0,42.5646,42.5732,42.5473,42.5646,6178.0
2016-08-15 12:00:00,49.44,49.48,49.44,49.45,12321.0,42.5732,42.6076,42.5732,42.5818,12321.0
2016-08-15 12:05:00,49.45,49.45,49.44,49.45,2002.0,42.5818,42.5818,42.5732,42.5818,2002.0
2016-08-15 12:10:00,49.44,49.46,49.43,49.45,19668.0,42.5732,42.5904,42.5646,42.5818,19668.0
2016-08-15 12:15:00,49.45,49.45,49.44,49.44,2599.0,42.5818,42.5818,42.5732,42.5732,2599.0
2016-08-15 12:20:00,49.44,49.45,49.44,49.45,2300.0,42.5732,42.5818,42.5732,42.5818,2300.0
2016-08-15 12:25:00,49.45,49.45,49.43,49.44,8492.0,42.5818,42.5818,42.5646,42.5732,8492.0
2016-08-15 12:30:00,49.44,49.45,49.43,49.45,4000.0,42.5732,42.5818,42.5646,42.5818,4000.0
2016-08-15 12:35:00,49.44,49.45,49.44,49.44,4094.0,42.5732,42.5818,42.5732,42.5732,4094.0
2016-08-15 12:40:00,49.44,49.44,49.43,49.44,2634.0,42.5732,42.5732,42.5646,42.5732,2634.0
2016-08-15 12:45:00,49.43,49.44,49.43,49.44,1860.0,42.5646,42.5732,42.5646,42.5732,1860.0
2016-08-15 12:50:00,49.44,49.45,49.41,49.41,10760.0,42.5732,42.5818,42.5473,42.5473,10760.0
2016-08-15 12:55:00,49.42,49.43,49.41,49.41,3102.0,42.5559,42.5646,42.5473,42.5473,3102.0
2016-08-15 13:00:00,49.42,49.44,49.42,49.44,4988.0,42.5559,42.5732,42.5559,42.5732,4988.0
2016-08-15 13:05:00,49.44,49.45,49.43,49.45,10421.0,42.5732,42.5818,42.5646,42.5818,10421.0
2016-08-15 13:10:00,49.44,49.44,49.41,49.43,7256.0,42.5732,42.5732,42.5473,42.5646,7256.0
2016-08-15 13:15:00,49.43,49.44,49.43,49.44,1400.0,42.5646,42.5732,42.5646,42.5732,1400.0
2016-08-15 13:20:00,49.44,49.44,49.43,49.44,1900.0,42.5732,42.5732,42.5646,42.5732,1900.0
2016-08-15 13:25:00,49.44,49.44,49.43,49.44,2060.0,42.5732,42.5732,42.5646,42.5732,2060.0
2016-08-15 13:30:00,49.44,49.45,49.44,49.45,5457.0,42.5732,42.5818,42.5732,42.5818,5457.0
2016-08-15 13:35:00,49.45,49.45,49.43,49.43,6854.0,42.5818,42.5818,42.5646,42.5646,6854.0
2016-08-15 13:40:00,49.43,49.45,49.42,49.44,6145.0,42.5646,42.5818,42.5559,42.5732,6145.0
2016-08-15 13:45:00,49.43,49.45,49.43,49.45,3242.0,42.5646,42.5818,42.5646,42.5818,3242.0
2016-08-15 13:50:00,49.45,49.45,49.43,49.45,5622.0,42.5818,42.5818,42.5646,42.5818,5622.0
2016-08-15 13:55:00,49.45,49.45,49.43,49.44,7524.0,42.5818,42.5818,42.5646,42.5732,7524.0
2016-08-15 14:00:00,49.44,49.46,49.44,49.45,13967.0,42.5732,42.5904,42.5732,42.5818,13967.0
2016-08-15 14:05:00,49.45,49.45,49.43,49.45,6834.0,42.5818,42.5818,42.5646,42.5818,6834.0
2016-08-15 14:10:00,49.44,49.45,49.42,49.43,4445.0,42.5732,42.5818,42.5559,42.5646,4445.0
2016-08-15 14:15:00,49.42,49.43,49.41,49.41,4439.0,42.5559,42.5646,42.5473,42.5473,4439.0
2016-08-15 14:20:00,49.41,49.42,49.4,49.4,5766.0,42.5473,42.5559,42.5387,42.5387,5766.0
2016-08-15 14:25:00,49.4,49.41,49.4,49.41,3218.0,42.5387,42.5473,42.5387,42.5473,3218.0
2016-08-15 14:30:00,49.41,49.46,49.4,49.45,21995.0,42.5473,42.5904,42.5387,42.5818,21995.0
2016-08-15 14:35:00,49.44,49.45,49.44,49.45,1900.0,42.5732,42.5818,42.5732,42.5818,1900.0
2016-08-15 14:40:00,49.44,49.45,49.43,49.43,4142.0,42.5732,42.5818,42.5646,42.5646,4142.0
2016-08-15 14:45:00,49.43,49.44,49.43,49.43,3342.0,42.5646,42.5732,42.5646,42.5646,3342.0
2016-08-15 14:50:00,49.43,49.44,49.42,49.42,6011.0,42.5646,42.5732,42.5559,42.5559,6011.0
2016-08-15 14:55:00,49.42,49.42,49.39,49.39,10298.0,42.5559,42.5559,42.5301,42.5301,10298.0
2016-08-15 15:00:00,49.4,49.45,49.39,49.42,15477.0,42.5387,42.5818,42.5301,42.5559,15477.0
2016-08-15 15:05:00,49.42,49.43,49.42,49.43,3900.0,42.5559,42.5646,42.5559,42.5646,3900.0
2016-08-15 15:10:00,49.43,49.43,49.42,49.43,3993.0,42.5646,42.5646,42.5559,42.5646,3993.0
2016-08-15 15:15:00,49.43,49.43,49.37,49.37,17377.0,42.5646,42.5646,42.5129,42.5129,17377.0
2016-08-15 15:20:00,49.37,49.38,49.35,49.37,22361.0,42.5129,42.5215,42.4957,42.5129,22361.0
2016-08-15 15:25:00,49.37,49.4,49.36,49.4,10132.0,42.5129,42.5387,42.5043,42.5387,10132.0
2016-08-15 15:30:00,49.4,49.43,49.39,49.43,6465.0,42.5387,42.5646,42.5301,42.5646,6465.0
2016-08-15 15:35:00,49.43,49.43,49.37,49.37,17553.0,42.5646,42.5646,42.5129,42.5129,17553.0
2016-08-15 15:40:00,49.38,49.39,49.36,49.39,25432.0,42.5215,42.5301,42.5043,42.5301,25432.0
2016-08-15 15:45:00,49.39,49.4,49.35,49.35,35746.0,42.5301,42.5387,42.4957,42.4957,35746.0
2016-08-15 15:50:00,49.36,49.39,49.34,49.34,54382.0,42.5043,42.5301,42.4871,42.4871,54382.0
2016-08-15 15:55:00,49.34,49.36,49.29,49.29,149048.0,42.4871,42.5043,42.444,42.444,149048.0
2016-08-16 09:30:00,49.15,49.46,49.0,49.19,39629.0,42.3234,42.5904,42.1943,42.3579,39629.0
2016-08-16 09:35:00,49.27,49.27,49.05,49.06,26848.0,42.4268,42.4268,42.2373,42.2459,26848.0
2016-08-16 09:40:00,49.05,49.08,49.02,49.07,67835.0,42.2373,42.2632,42.2115,42.2546,67835.0
2016-08-16 09:45:00,49.08,49.25,49.08,49.25,25951.0,42.2632,42.4096,42.2632,42.4096,25951.0
2016-08-16 09:50:00,49.27,49.27,49.13,49.15,17814.0,42.4268,42.4268,42.3062,42.3234,17814.0
2016-08-16 09:55:00,49.16,49.16,49.05,49.05,26567.0,42.3321,42.3321,42.2373,42.2373,26567.0
2016-08-16 10:00:00,49.06,49.23,49.05,49.23,17164.0,42.2459,42.3923,42.2373,42.3923,17164.0
2016-08-16 10:05:00,49.23,49.23,49.15,49.18,17869.0,42.3923,42.3923,42.3234,42.3493,17869.0
2016-08-16 10:10:00,49.17,49.18,49.12,49.16,25430.0,42.3407,42.3493,42.2976,42.3321,25430.0
2016-08-16 10:15:00,49.16,49.21,49.13,49.14,29301.0,42.3321,42.3751,42.3062,42.3148,29301.0
2016-08-16 10:20:00,49.14,49.2,49.11,49.2,10409.0,42.3148,42.3665,42.289,42.3665,10409.0
2016-08-16 10:25:00,49.2,49.2,49.16,49.17,9199.0,42.3665,42.3665,42.3321,42.3407,9199.0
2016-08-16 10:30:00,49.16,49.17,49.09,49.13,31878.0,42.3321,42.3407,42.2718,42.3062,31878.0
2016-08-16 10:35:00,49.13,49.14,49.05,49.1,70599.0,42.3062,42.3148,42.2373,42.2804,70599.0
2016-08-16 10:40:00,49.1,49.14,49.09,49.13,37187.0,42.2804,42.3148,42.2718,42.3062,37187.0
2016-08-16 10:45:00,49.13,49.16,49.09,49.13,91223.0,42.3062,42.3321,42.2718,42.3062,91223.0
2016-08-16 10:50:00,49.14,49.14,49.07,49.08,13679.0,42.3148,42.3148,42.2546,42.2632,13679.0
2016-08-16 10:55:00,49.09,49.09,49.02,49.06,27505.0,42.2718,42.2718,42.2115,42.2459,27505.0
2016-08-16 11:00:00,49.07,49.15,49.06,49.1,12520.0,42.2546,42.3234,42.2459,42.2804,12520.0
2016-08-16 11:05:00,49.1,49.11,49.08,49.1,14953.0,42.2804,42.289,42.2632,42.2804,14953.0
2016-08-16 11:10:00,49.1,49.11,49.09,49.1,15714.0,42.2804,42.289,42.2718,42.2804,15714.0
2016-08-16 11:15:00,49.1,49.14,49.1,49.14,18670.0,42.2804,42.3148,42.2804,42.3148,18670.0
2016-08-16 11:20:00,49.15,49.18,49.14,49.16,9600.0,42.3234,42.3493,42.3148,42.3321,9600.0
2016-08-16 11:25:00,49.17,49.17,49.11,49.13,6653.0,42.3407,42.3407,42.289,42.3062,6653.0
2016-08-16 11:30:00,49.14,49.14,49.06,49.07,5900.0,42.3148,42.3148,42.2459,42.2546,5900.0
2016-08-16 11:35:00,49.08,49.13,49.08,49.13,5249.0,42.2632,42.3062,42.2632,42.3062,5249.0
2016-08-16 11:40:00,49.12,49.13,49.11,49.12,5240.0,42.2976,42.3062,42.289,42.2976,5240.0
2016-08-16 11:45:00,49.12,49.12,49.08,49.09,15405.0,42.2976,42.2976,42.2632,42.2718,15405.0
2016-08-16 11:50:00,49.09,49.1,49.06,49.07,3706.0,42.2718,42.2804,42.2459,42.2546,3706.0
2016-08-16 11:55:00,49.07,49.09,49.04,49.05,13464.0,42.2546,42.2718,42.2287,42.2373,13464.0
2016-08-16 12:00:00,49.05,49.06,49.02,49.03,12475.0,42.2373,42.2459,42.2115,42.2201,12475.0
2016-08-16 12:05:00,49.03,49.03,48.99,48.99,13155.0,42.2201,42.2201,42.1857,42.1857,13155.0
2016-08-16 12:10:00,48.99,49.02,48.99,49.0,13780.0,42.1857,42.2115,42.1857,42.1943,13780.0
2016-08-16 12:15:00,49.0,49.0,48.95,48.96,14278.0,42.1943,42.1943,42.1512,42.1598,14278.0
2016-08-16 12:20:00,48.96,48.96,48.91,48.91,8465.0,42.1598,42.1598,42.1168,42.1168,8465.0
2016-08-16 12:25:00,48.91,48.93,48.89,48.91,10569.0,42.1168,42.134,42.0996,42.1168,10569.0
2016-08-16 12:30:00,48.91,48.92,48.88,48.9,14028.0,42.1168,42.1254,42.0909,42.1082,14028.0
2016-08-16 12:35:00,48.89,48.89,48.87,48.89,7950.0,42.0996,42.0996,42.0823,42.0996,7950.0
2016-08-16 12:40:00,48.89,48.89,48.85,48.85,11592.0,42.0996,42.0996,42.0651,42.0651,11592.0
2016-08-16 12:45:00,48.85,48.85,48.81,48.84,13588.0,42.0651,42.0651,42.0307,42.0565,13588.0
2016-08-16 12:50:00,48.83,48.84,48.8,48.8,29779.0,42.0479,42.0565,42.0221,42.0221,29779.0
2016-08-16 12:55:00,48.8,48.87,48.8,48.87,8647.0,42.0221,42.0823,42.0221,42.0823,8647.0
2016-08-16 13:00:00,48.88,48.96,48.87,48.92,19144.0,42.0909,42.1598,42.0823,42.1254,19144.0
2016-08-16 13:05:00,48.92,48.92,48.83,48.84,7600.0,42.1254,42.1254,42.0479,42.0565,7600.0
2016-08-16 13:10:00,48.84,48.85,48.79,48.8,17643.0,42.0565,42.0651,42.0134,42.0221,17643.0
2016-08-16 13:15:00,48.81,48.82,48.78,48.78,11307.0,42.0307,42.0393,42.0048,42.0048,11307.0
2016-08-16 13:20:00,48.79,48.81,48.77,48.78,11100.0,42.0134,42.0307,41.9962,42.0048,11100.0
2016-08-16 13:25:00,48.78,48.85,48.77,48.85,5427.0,42.0048,42.0651,41.9962,42.0651,5427.0
2016-08-16 13:30:00,48.86,48.89,48.85,48.88,6122.0,42.0737,42.0996,42.0651,42.0909,6122.0
2016-08-16 13:35:00,48.88,48.91,48.88,48.89,6079.0,42.0909,42.1168,42.0909,42.0996,6079.0
2016-08-16 13:40:00,48.89,48.91,48.88,48.91,5300.0,42.0996,42.1168,42.0909,42.1168,5300.0
2016-08-16 13:45:00,48.92,48.94,48.91,48.93,8757.0,42.1254,42.1426,42.1168,42.134,8757.0
2016-08-16 13:50:00,48.93,48.95,48.92,48.95,3300.0,42.134,42.1512,42.1254,42.1512,3300.0
2016-08-16 13:55:00,48.95,48.96,48.93,48.93,17036.0,42.1512,42.1598,42.134,42.134,17036.0
2016-08-16 14:00:00,48.94,48.99,48.94,48.98,13703.0,42.1426,42.1857,42.1426,42.1771,13703.0
2016-08-16 14:05:00,48.98,49.01,48.98,49.0,7120.0,42.1771,42.2029,42.1771,42.1943,7120.0
2016-08-16 14:10:00,49.0,49.02,49.0,49.02,6922.0,42.1943,42.2115,42.1943,42.2115,6922.0
2016-08-16 14:15:00,49.02,49.02,48.97,49.0,24699.0,42.2115,42.2115,42.1684,42.1943,24699.0
2016-08-16 14:20:00,49.0,49.02,48.99,49.01,4640.0,42.1943,42.2115,42.1857,42.2029,4640.0
2016-08-16 14:25:00,49.01,49.04,49.0,49.04,4513.0,42.2029,42.2287,42.1943,42.2287,4513.0
2016-08-16 14:30:00,49.03,49.04,48.97,48.98,10927.0,42.2201,42.2287,42.1684,42.1771,10927.0
2016-08-16 14:35:00,48.97,48.98,48.93,48.95,19450.0,42.1684,42.1771,42.134,42.1512,19450.0
2016-08-16 14:40:00,48.94,48.95,48.89,48.91,15503.0,42.1426,42.1512,42.0996,42.1168,15503.0
2016-08-16 14:45:00,48.91,48.93,48.9,48.92,5155.0,42.1168,42.134,42.1082,42.1254,5155.0
2016-08-16 14:50:00,48.92,48.95,48.92,48.95,6815.0,42.1254,42.1512,42.1254,42.1512,6815.0
2016-08-16 14:55:00,48.94,48.95,48.92,48.92,6366.0,42.1426,42.1512,42.1254,42.1254,6366.0
2016-08-16 15:00:00,48.93,48.95,48.93,48.93,9852.0,42.134,42.1512,42.134,42.134,9852.0
2016-08-16 15:05:00,48.94,48.94,48.91,48.91,16501.0,42.1426,42.1426,42.1168,42.1168,16501.0
2016-08-16 15:10:00,48.92,48.94,48.91,48.93,13045.0,42.1254,42.1426,42.1168,42.134,13045.0
2016-08-16 15:15:00,48.94,48.95,48.91,48.93,13077.0,42.1426,42.1512,42.1168,42.134,13077.0
2016-08-16 15:20:00,48.94,48.94,48.9,48.91,18125.0,42.1426,42.1426,42.1082,42.1168,18125.0
2016-08-16 15:25:00,48.91,48.92,48.91,48.92,3700.0,42.1168,42.1254,42.1168,42.1254,3700.0
2016-08-16 15:30:00,48.92,48.95,48.87,48.88,34587.0,42.1254,42.1512,42.0823,42.0909,34587.0
2016-08-16 15:35:00,48.88,48.89,48.83,48.84,28269.0,42.0909,42.0996,42.0479,42.0565,28269.0
2016-08-16 15:40:00,48.85,48.86,48.84,48.86,26053.0,42.0651,42.0737,42.0565,42.0737,26053.0
2016-08-16 15:45:00,48.86,48.87,48.82,48.82,34527.0,42.0737,42.0823,42.0393,42.0393,34527.0
2016-08-16 15:50:00,48.83,48.83,48.8,48.8,32624.0,42.0479,42.0479,42.0221,42.0221,32624.0
2016-08-16 15:55:00,48.8,48.81,48.76,48.77,105040.0,42.0221,42.0307,41.9876,41.9962,105040.0
2016-08-17 09:30:00,48.71,48.8,48.56,48.57,22521.0,41.9446,42.0221,41.8154,41.824,22521.0
2016-08-17 09:35:00,48.62,48.77,48.62,48.71,3064.0,41.8671,41.9962,41.8671,41.9446,3064.0
2016-08-17 09:40:00,48.71,48.75,48.67,48.67,2300.0,41.9446,41.979,41.9101,41.9101,2300.0
2016-08-17 09:45:00,48.66,48.73,48.66,48.73,5000.0,41.9015,41.9618,41.9015,41.9618,5000.0
2016-08-17 09:50:00,48.73,48.74,48.67,48.67,5517.0,41.9618,41.9704,41.9101,41.9101,5517.0
2016-08-17 09:55:00,48.66,48.67,48.64,48.64,4257.0,41.9015,41.9101,41.8843,41.8843,4257.0
2016-08-17 10:00:00,48.63,48.65,48.61,48.61,7600.0,41.8757,41.8929,41.8584,41.8584,7600.0
2016-08-17 10:05:00,48.62,48.7,48.61,48.7,10678.0,41.8671,41.9359,41.8584,41.9359,10678.0
2016-08-17 10:10:00,48.7,48.78,48.68,48.76,35588.0,41.9359,42.0048,41.9187,41.9876,35588.0
2016-08-17 10:15:00,48.76,48.77,48.72,48.72,12377.0,41.9876,41.9962,41.9532,41.9532,12377.0
2016-08-17 10:20:00,48.72,48.72,48.67,48.68,61439.0,41.9532,41.9532,41.9101,41.9187,61439.0
2016-08-17 10:25:00,48.69,48.72,48.68,48.69,5933.0,41.9273,41.9532,41.9187,41.9273,5933.0
2016-08-17 10:30:00,48.7,48.72,48.65,48.66,11790.0,41.9359,41.9532,41.8929,41.9015,11790.0
2016-08-17 10:35:00,48.66,48.66,48.62,48.64,9182.0,41.9015,41.9015,41.8671,41.8843,9182.0
2016-08-17 10:40:00,48.64,48.65,48.59,48.61,15972.0,41.8843,41.8929,41.8412,41.8584,15972.0
2016-08-17 10:45:00,48.61,48.61,48.55,48.56,12276.0,41.8584,41.8584,41.8068,41.8154,12276.0
2016-08-17 10:50:00,48.56,48.56,48.51,48.54,19774.0,41.8154,41.8154,41.7723,41.7982,19774.0
2016-08-17 10:55:00,48.53,48.54,48.51,48.51,8348.0,41.7896,41.7982,41.7723,41.7723,8348.0
2016-08-17 11:00:00,48.51,48.52,48.48,48.48,24870.0,41.7723,41.7809,41.7465,41.7465,24870.0
2016-08-17 11:05:00,48.48,48.49,48.45,48.48,15112.0,41.7465,41.7551,41.7207,41.7465,15112.0
2016-08-17 11:10:00,48.48,48.51,48.48,48.51,16300.0,41.7465,41.7723,41.7465,41.7723,16300.0
2016-08-17 11:15:00,48.51,48.52,48.43,48.47,14235.0,41.7723,41.7809,41.7034,41.7379,14235.0
2016-08-17 11:20:00,48.48,48.49,48.41,48.42,10686.0,41.7465,41.7551,41.6862,41.6948,10686.0
2016-08-17 11:25:00,48.42,48.46,48.4,48.4,10400.0,41.6948,41.7293,41.6776,41.6776,10400.0
2016-08-17 11:30:00,48.4,48.45,48.4,48.42,5590.0,41.6776,41.7207,41.6776,41.6948,5590.0
2016-08-17 11:35:00,48.41,48.45,48.41,48.45,8484.0,41.6862,41.7207,41.6862,41.7207,8484.0
2016-08-17 11:40:00,48.45,48.45,48.41,48.42,9508.0,41.7207,41.7207,41.6862,41.6948,9508.0
2016-08-17 11:45:00,48.42,48.43,48.41,48.42,3127.0,41.6948,41.7034,41.6862,41.6948,3127.0
2016-08-17 11:50:00,48.42,48.49,48.42,48.48,13121.0,41.6948,41.7551,41.6948,41.7465,13121.0
2016-08-17 11:55:00,48.48,48.5,48.47,48.49,5642.0,41.7465,41.7637,41.7379,41.7551,5642.0
2016-08-17 12:00:00,48.49,48.52,48.48,48.5,8343.0,41.7551,41.7809,41.7465,41.7637,8343.0
2016-08-17 12:05:00,48.5,48.5,48.48,48.5,5439.0,41.7637,41.7637,41.7465,41.7637,5439.0
2016-08-17 12:10:00,48.5,48.5,48.49,48.49,6474.0,41.7637,41.7637,41.7551,41.7551,6474.0
2016-08-17 12:15:00,48.48,48.49,48.48,48.48,2275.0,41.7465,41.7551,41.7465,41.7465,2275.0
2016-08-17 12:20:00,48.49,48.53,48.49,48.53,5529.0,41.7551,41.7896,41.7551,41.7896,5529.0
2016-08-17 12:25:00,48.54,48.57,48.53,48.55,7299.0,41.7982,41.824,41.7896,41.8068,7299.0
2016-08-17 12:30:00,48.55,48.56,48.54,48.55,4314.0,41.8068,41.8154,41.7982,41.8068,4314.0
2016-08-17 12:35:00,48.54,48.58,48.54,48.58,6165.0,41.7982,41.8326,41.7982,41.8326,6165.0
2016-08-17 12:40:00,48.58,48.61,48.57,48.61,9842.0,41.8326,41.8584,41.824,41.8584,9842.0
2016-08-17 12:45:00,48.61,48.69,48.6,48.66,15808.0,41.8584,41.9273,41.8498,41.9015,15808.0
2016-08-17 12:50:00,48.67,48.69,48.64,48.65,8423.0,41.9101,41.9273,41.8843,41.8929,8423.0
2016-08-17 12:55:00,48.64,48.65,48.53,48.55,9502.0,41.8843,41.8929,41.7896,41.8068,9502.0
2016-08-17 13:00:00,48.55,48.58,48.54,48.58,6506.0,41.8068,41.8326,41.7982,41.8326,6506.0
2016-08-17 13:05:00,48.57,48.61,48.57,48.61,5903.0,41.824,41.8584,41.824,41.8584,5903.0
2016-08-17 13:10:00,48.61,48.62,48.59,48.59,5782.0,41.8584,41.8671,41.8412,41.8412,5782.0
2016-08-17 13:15:00,48.6,48.6,48.57,48.59,4582.0,41.8498,41.8498,41.824,41.8412,4582.0
2016-08-17 13:20:00,48.59,48.61,48.59,48.59,4018.0,41.8412,41.8584,41.8412,41.8412,4018.0
2016-08-17 13:25:00,48.59,48.59,48.56,48.58,4487.0,41.8412,41.8412,41.8154,41.8326,4487.0
2016-08-17 13:30:00,48.58,48.6,48.58,48.59,6190.0,41.8326,41.8498,41.8326,41.8412,6190.0
2016-08-17 13:35:00,48.59,48.63,48.59,48.63,11227.0,41.8412,41.8757,41.8412,41.8757,11227.0
2016-08-17 13:40:00,48.63,48.63,48.57,48.57,10704.0,41.8757,41.8757,41.824,41.824,10704.0
2016-08-17 13:45:00,48.56,48.6,48.56,48.6,3630.0,41.8154,41.8498,41.8154,41.8498,3630.0
2016-08-17 13:50:00,48.6,48.61,48.59,48.59,9920.0,41.8498,41.8584,41.8412,41.8412,9920.0
2016-08-17 13:55:00,48.59,48.6,48.59,48.6,5479.0,41.8412,41.8498,41.8412,41.8498,5479.0
2016-08-17 14:00:00,48.61,48.64,48.55,48.57,27845.0,41.8584,41.8843,41.8068,41.824,27845.0
2016-08-17 14:05:00,48.56,48.62,48.54,48.61,12513.0,41.8154,41.8671,41.7982,41.8584,12513.0
2016-08-17 14:10:00,48.61,48.7,48.61,48.68,10766.0,41.8584,41.9359,41.8584,41.9187,10766.0
2016-08-17 14:15:00,48.67,48.68,48.57,48.6,16151.0,41.9101,41.9187,41.824,41.8498,16151.0
2016-08-17 14:20:00,48.61,48.62,48.58,48.6,10877.0,41.8584,41.8671,41.8326,41.8498,10877.0
2016-08-17 14:25:00,48.61,48.67,48.61,48.63,33963.0,41.8584,41.9101,41.8584,41.8757,33963.0
2016-08-17 14:30:00,48.64,48.68,48.61,48.61,16168.0,41.8843,41.9187,41.8584,41.8584,16168.0
2016-08-17 14:35:00,48.61,48.61,48.56,48.58,26688.0,41.8584,41.8584,41.8154,41.8326,26688.0
2016-08-17 14:40:00,48.58,48.6,48.53,48.54,23946.0,41.8326,41.8498,41.7896,41.7982,23946.0
2016-08-17 14:45:00,48.55,48.59,48.53,48.56,15170.0,41.8068,41.8412,41.7896,41.8154,15170.0
2016-08-17 14:50:00,48.56,48.59,48.53,48.53,17372.0,41.8154,41.8412,41.7896,41.7896,17372.0
2016-08-17 14:55:00,48.54,48.56,48.5,48.53,18971.0,41.7982,41.8154,41.7637,41.7896,18971.0
2016-08-17 15:00:00,48.52,48.57,48.51,48.52,18155.0,41.7809,41.824,41.7723,41.7809,18155.0
2016-08-17 15:05:00,48.52,48.53,48.45,48.48,20179.0,41.7809,41.7896,41.7207,41.7465,20179.0
2016-08-17 15:10:00,48.48,48.51,48.46,48.47,24516.0,41.7465,41.7723,41.7293,41.7379,24516.0
2016-08-17 15:15:00,48.46,48.55,48.45,48.54,14411.0,41.7293,41.8068,41.7207,41.7982,14411.0
2016-08-17 15:20:00,48.54,48.6,48.54,48.58,9706.0,41.7982,41.8498,41.7982,41.8326,9706.0
2016-08-17 15:25:00,48.59,48.6,48.57,48.59,15168.0,41.8412,41.8498,41.824,41.8412,15168.0
2016-08-17 15:30:00,48.59,48.6,48.56,48.6,24563.0,41.8412,41.8498,41.8154,41.8498,24563.0
2016-08-17 15:35:00,48.6,48.63,48.59,48.62,25567.0,41.8498,41.8757,41.8412,41.8671,25567.0
2016-08-17 15:40:00,48.63,48.66,48.6,48.66,38293.0,41.8757,41.9015,41.8498,41.9015,38293.0
2016-08-17 15:45:00,48.66,48.68,48.63,48.66,41419.0,41.9015,41.9187,41.8757,41.9015,41419.0
2016-08-17 15:50:00,48.66,48.68,48.61,48.62,31403.0,41.9015,41.9187,41.8584,41.8671,31403.0
2016-08-17 15:55:00,48.61,48.64,48.6,48.61,89842.0,41.8584,41.8843,41.8498,41.8584,89842.0
2016-08-18 09:30:00,48.66,48.66,48.49,48.53,9528.0,41.9015,41.9015,41.7551,41.7896,9528.0
2016-08-18 09:35:00,48.49,48.62,48.49,48.62,8382.0,41.7551,41.8671,41.7551,41.8671,8382.0
2016-08-18 09:40:00,48.64,48.73,48.63,48.72,6020.0,41.8843,41.9618,41.8757,41.9532,6020.0
2016-08-18 09:45:00,48.73,48.73,48.63,48.7,8955.0,41.9618,41.9618,41.8757,41.9359,8955.0
2016-08-18 09:50:00,48.68,48.69,48.63,48.65,12983.0,41.9187,41.9273,41.8757,41.8929,12983.0
2016-08-18 09:55:00,48.64,48.67,48.63,48.63,4100.0,41.8843,41.9101,41.8757,41.8757,4100.0
2016-08-18 10:00:00,48.63,48.63,48.54,48.54,9454.0,41.8757,41.8757,41.7982,41.7982,9454.0
2016-08-18 10:05:00,48.55,48.55,48.47,48.47,13747.0,41.8068,41.8068,41.7379,41.7379,13747.0
2016-08-18 10:10:00,48.48,48.5,48.47,48.47,11982.0,41.7465,41.7637,41.7379,41.7379,11982.0
2016-08-18 10:15:00,48.47,48.52,48.46,48.5,17948.0,41.7379,41.7809,41.7293,41.7637,17948.0
2016-08-18 10:20:00,48.51,48.52,48.48,48.51,9714.0,41.7723,41.7809,41.7465,41.7723,9714.0
2016-08-18 10:25:00,48.5,48.51,48.47,48.47,16485.0,41.7637,41.7723,41.7379,41.7379,16485.0
2016-08-18 10:30:00,48.48,48.54,48.47,48.51,11917.0,41.7465,41.7982,41.7379,41.7723,11917.0
2016-08-18 10:35:00,48.5,48.52,48.48,48.5,11324.0,41.7637,41.7809,41.7465,41.7637,11324.0
2016-08-18 10:40:00,48.5,48.51,48.43,48.44,12575.0,41.7637,41.7723,41.7034,41.7121,12575.0
2016-08-18 10:45:00,48.45,48.45,48.41,48.43,13343.0,41.7207,41.7207,41.6862,41.7034,13343.0
2016-08-18 10:50:00,48.43,48.46,48.4,48.41,8914.0,41.7034,41.7293,41.6776,41.6862,8914.0
2016-08-18 10:55:00,48.41,48.47,48.4,48.47,6619.0,41.6862,41.7379,41.6776,41.7379,6619.0
2016-08-18 11:00:00,48.49,48.53,48.48,48.52,11266.0,41.7551,41.7896,41.7465,41.7809,11266.0
2016-08-18 11:05:00,48.52,48.53,48.48,48.48,29470.0,41.7809,41.7896,41.7465,41.7465,29470.0
2016-08-18 11:10:00,48.48,48.5,48.47,48.5,8379.0,41.7465,41.7637,41.7379,41.7637,8379.0
2016-08-18 11:15:00,48.49,48.51,48.48,48.48,10004.0,41.7551,41.7723,41.7465,41.7465,10004.0
2016-08-18 11:20:00,48.48,48.49,48.44,48.45,6247.0,41.7465,41.7551,41.7121,41.7207,6247.0
2016-08-18 11:25:00,48.46,48.51,48.45,48.51,7397.0,41.7293,41.7723,41.7207,41.7723,7397.0
2016-08-18 11:30:00,48.51,48.51,48.49,48.49,6657.0,41.7723,41.7723,41.7551,41.7551,6657.0
2016-08-18 11:35:00,48.5,48.5,48.45,48.47,10332.0,41.7637,41.7637,41.7207,41.7379,10332.0
2016-08-18 11:40:00,48.47,48.48,48.41,48.43,7607.0,41.7379,41.7465,41.6862,41.7034,7607.0
2016-08-18 11:45:00,48.43,48.44,48.42,48.44,5500.0,41.7034,41.7121,41.6948,41.7121,5500.0
2016-08-18 11:50:00,48.44,48.46,48.43,48.43,6196.0,41.7121,41.7293,41.7034,41.7034,6196.0
2016-08-18 11:55:00,48.43,48.43,48.4,48.4,4809.0,41.7034,41.7034,41.6776,41.6776,4809.0
2016-08-18 12:00:00,48.41,48.42,48.4,48.41,5829.0,41.6862,41.6948,41.6776,41.6862,5829.0
2016-08-18 12:05:00,48.41,48.46,48.41,48.45,8105.0,41.6862,41.7293,41.6862,41.7207,8105.0
2016-08-18 12:10:00,48.45,48.46,48.41,48.41,3800.0,41.7207,41.7293,41.6862,41.6862,3800.0
2016-08-18 12:15:00,48.41,48.43,48.41,48.42,22100.0,41.6862,41.7034,41.6862,41.6948,22100.0
2016-08-18 12:20:00,48.41,48.43,48.41,48.43,7677.0,41.6862,41.7034,41.6862,41.7034,7677.0
2016-08-18 12:25:00,48.43,48.44,48.42,48.43,5376.0,41.7034,41.7121,41.6948,41.7034,5376.0
2016-08-18 12:30:00,48.43,48.45,48.43,48.45,3415.0,41.7034,41.7207,41.7034,41.7207,3415.0
2016-08-18 12:35:00,48.44,48.45,48.42,48.45,8437.0,41.7121,41.7207,41.6948,41.7207,8437.0
2016-08-18 12:40:00,48.46,48.5,48.45,48.5,17951.0,41.7293,41.7637,41.7207,41.7637,17951.0
2016-08-18 12:45:00,48.5,48.55,48.5,48.53,11722.0,41.7637,41.8068,41.7637,41.7896,11722.0
2016-08-18 12:50:00,48.54,48.55,48.52,48.53,22972.0,41.7982,41.8068,41.7809,41.7896,22972.0
2016-08-18 12:55:00,48.53,48.53,48.46,48.46,7516.0,41.7896,41.7896,41.7293,41.7293,7516.0
2016-08-18 13:00:00,48.46,48.5,48.45,48.49,14560.0,41.7293,41.7637,41.7207,41.7551,14560.0
2016-08-18 13:05:00,48.48,48.52,48.48,48.52,9055.0,41.7465,41.7809,41.7465,41.7809,9055.0
2016-08-18 13:10:00,48.52,48.54,48.51,48.52,7940.0,41.7809,41.7982,41.7723,41.7809,7940.0
2016-08-18 13:15:00,48.53,48.53,48.49,48.5,7171.0,41.7896,41.7896,41.7551,41.7637,7171.0
2016-08-18 13:20:00,48.5,48.5,48.46,48.46,14055.0,41.7637,41.7637,41.7293,41.7293,14055.0
2016-08-18 13:25:00,48.47,48.47,48.45,48.45,8706.0,41.7379,41.7379,41.7207,41.7207,8706.0
2016-08-18 13:30:00,48.45,48.47,48.44,48.46,8048.0,41.7207,41.7379,41.7121,41.7293,8048.0
2016-08-18 13:35:00,48.46,48.5,48.46,48.48,10125.0,41.7293,41.7637,41.7293,41.7465,10125.0
2016-08-18 13:40:00,48.49,48.53,48.49,48.52,9200.0,41.7551,41.7896,41.7551,41.7809,9200.0
2016-08-18 13:45:00,48.51,48.52,48.49,48.51,6111.0,41.7723,41.7809,41.7551,41.7723,6111.0
2016-08-18 13:50:00,48.5,48.5,48.46,48.46,4945.0,41.7637,41.7637,41.7293,41.7293,4945.0
2016-08-18 13:55:00,48.46,48.48,48.46,48.47,12725.0,41.7293,41.7465,41.7293,41.7379,12725.0
2016-08-18 14:00:00,48.47,48.52,48.47,48.51,10708.0,41.7379,41.7809,41.7379,41.7723,10708.0
2016-08-18 14:05:00,48.51,48.51,48.47,48.49,31879.0,41.7723,41.7723,41.7379,41.7551,31879.0
2016-08-18 14:10:00,48.49,48.5,48.46,48.46,9168.0,41.7551,41.7637,41.7293,41.7293,9168.0
2016-08-18 14:15:00,48.46,48.49,48.46,48.48,12193.0,41.7293,41.7551,41.7293,41.7465,12193.0
2016-08-18 14:20:00,48.48,48.49,48.46,48.48,11328.0,41.7465,41.7551,41.7293,41.7465,11328.0
2016-08-18 14:25:00,48.48,48.49,48.47,48.47,16456.0,41.7465,41.7551,41.7379,41.7379,16456.0
2016-08-18 14:30:00,48.48,48.49,48.46,48.48,16011.0,41.7465,41.7551,41.7293,41.7465,16011.0
2016-08-18 14:35:00,48.48,48.49,48.47,48.48,10390.0,41.7465,41.7551,41.7379,41.7465,10390.0
2016-08-18 14:40:00,48.49,48.49,48.47,48.48,20811.0,41.7551,41.7551,41.7379,41.7465,20811.0
2016-08-18 14:45:00,48.48,48.51,48.48,48.51,8179.0,41.7465,41.7723,41.7465,41.7723,8179.0
2016-08-18 14:50:00,48.51,48.54,48.5,48.52,16381.0,41.7723,41.7982,41.7637,41.7809,16381.0
2016-08-18 14:55:00,48.52,48.52,48.49,48.51,21894.0,41.7809,41.7809,41.7551,41.7723,21894.0
2016-08-18 15:00:00,48.51,48.53,48.5,48.53,10634.0,41.7723,41.7896,41.7637,41.7896,10634.0
2016-08-18 15:05:00,48.53,48.54,48.52,48.54,11969.0,41.7896,41.7982,41.7809,41.7982,11969.0
2016-08-18 15:10:00,48.54,48.58,48.53,48.55,31979.0,41.7982,41.8326,41.7896,41.8068,31979.0
2016-08-18 15:15:00,48.55,48.56,48.53,48.53,15380.0,41.8068,41.8154,41.7896,41.7896,15380.0
2016-08-18 15:20:00,48.54,48.56,48.52,48.53,22666.0,41.7982,41.8154,41.7809,41.7896,22666.0
2016-08-18 15:25:00,48.53,48.55,48.52,48.52,13937.0,41.7896,41.8068,41.7809,41.7809,13937.0
2016-08-18 15:30:00,48.53,48.53,48.5,48.5,36367.0,41.7896,41.7896,41.7637,41.7637,36367.0
2016-08-18 15:35:00,48.51,48.51,48.46,48.47,27682.0,41.7723,41.7723,41.7293,41.7379,27682.0
2016-08-18 15:40:00,48.48,48.48,48.46,48.48,47484.0,41.7465,41.7465,41.7293,41.7465,47484.0
2016-08-18 15:45:00,48.48,48.49,48.43,48.43,43424.0,41.7465,41.7551,41.7034,41.7034,43424.0
2016-08-18 15:50:00,48.44,48.47,48.43,48.46,62838.0,41.7121,41.7379,41.7034,41.7293,62838.0
2016-08-18 15:55:00,48.47,48.52,48.46,48.52,122747.0,41.7379,41.7809,41.7293,41.7809,122747.0
2016-08-19 09:30:00,48.33,48.42,48.26,48.27,50038.0,41.6173,41.6948,41.5571,41.5657,50038.0
2016-08-19 09:35:00,48.27,48.4,48.27,48.3,10096.0,41.5657,41.6776,41.5657,41.5915,10096.0
2016-08-19 09:40:00,48.29,48.34,48.28,48.31,11162.0,41.5829,41.6259,41.5743,41.6001,11162.0
2016-08-19 09:45:00,48.31,48.31,48.22,48.24,9442.0,41.6001,41.6001,41.5226,41.5398,9442.0
2016-08-19 09:50:00,48.24,48.33,48.23,48.25,15132.0,41.5398,41.6173,41.5312,41.5484,15132.0
2016-08-19 09:55:00,48.27,48.27,48.2,48.2,7816.0,41.5657,41.5657,41.5054,41.5054,7816.0
2016-08-19 10:00:00,48.21,48.26,48.19,48.23,16657.0,41.514,41.5571,41.4968,41.5312,16657.0
2016-08-19 10:05:00,48.23,48.27,48.23,48.27,6884.0,41.5312,41.5657,41.5312,41.5657,6884.0
2016-08-19 10:10:00,48.26,48.34,48.26,48.33,22702.0,41.5571,41.6259,41.5571,41.6173,22702.0
2016-08-19 10:15:00,48.33,48.33,48.28,48.32,10572.0,41.6173,41.6173,41.5743,41.6087,10572.0
2016-08-19 10:20:00,48.32,48.36,48.31,48.34,13347.0,41.6087,41.6432,41.6001,41.6259,13347.0
2016-08-19 10:25:00,48.34,48.36,48.33,48.35,11249.0,41.6259,41.6432,41.6173,41.6346,11249.0
2016-08-19 10:30:00,48.36,48.4,48.33,48.34,14772.0,41.6432,41.6776,41.6173,41.6259,14772.0
2016-08-19 10:35:00,48.34,48.36,48.33,48.36,8525.0,41.6259,41.6432,41.6173,41.6432,8525.0
2016-08-19 10:40:00,48.35,48.41,48.33,48.38,15253.0,41.6346,41.6862,41.6173,41.6604,15253.0
2016-08-19 10:45:00,48.39,48.4,48.34,48.35,17262.0,41.669,41.6776,41.6259,41.6346,17262.0
2016-08-19 10:50:00,48.36,48.37,48.34,48.36,7842.0,41.6432,41.6518,41.6259,41.6432,7842.0
2016-08-19 10:55:00,48.36,48.39,48.35,48.37,12880.0,41.6432,41.669,41.6346,41.6518,12880.0
2016-08-19 11:00:00,48.37,48.4,48.36,48.39,18172.0,41.6518,41.6776,41.6432,41.669,18172.0
2016-08-19 11:05:00,48.38,48.41,48.37,48.41,16003.0,41.6604,41.6862,41.6518,41.6862,16003.0
2016-08-19 11:10:00,48.41,48.47,48.41,48.46,18856.0,41.6862,41.7379,41.6862,41.7293,18856.0
2016-08-19 11:15:00,48.46,48.48,48.45,48.48,12388.0,41.7293,41.7465,41.7207,41.7465,12388.0
2016-08-19 11:20:00,48.48,48.48,48.45,48.45,10161.0,41.7465,41.7465,41.7207,41.7207,10161.0
2016-08-19 11:25:00,48.46,48.48,48.45,48.47,8833.0,41.7293,41.7465,41.7207,41.7379,8833.0
2016-08-19 11:30:00,48.48,48.49,48.46,48.46,13741.0,41.7465,41.7551,41.7293,41.7293,13741.0
2016-08-19 11:35:00,48.46,48.47,48.45,48.45,7623.0,41.7293,41.7379,41.7207,41.7207,7623.0
2016-08-19 11:40:00,48.45,48.51,48.45,48.51,18484.0,41.7207,41.7723,41.7207,41.7723,18484.0
2016-08-19 11:45:00,48.51,48.51,48.49,48.5,10105.0,41.7723,41.7723,41.7551,41.7637,10105.0
2016-08-19 11:50:00,48.5,48.52,48.48,48.49,12917.0,41.7637,41.7809,41.7465,41.7551,12917.0
2016-08-19 11:55:00,48.5,48.5,48.48,48.5,5971.0,41.7637,41.7637,41.7465,41.7637,5971.0
2016-08-19 12:00:00,48.5,48.51,48.47,48.49,16375.0,41.7637,41.7723,41.7379,41.7551,16375.0
2016-08-19 12:05:00,48.49,48.5,48.48,48.5,12129.0,41.7551,41.7637,41.7465,41.7637,12129.0
2016-08-19 12:10:00,48.51,48.51,48.49,48.5,5600.0,41.7723,41.7723,41.7551,41.7637,5600.0
2016-08-19 12:15:00,48.5,48.5,48.42,48.43,18459.0,41.7637,41.7637,41.6948,41.7034,18459.0
2016-08-19 12:20:00,48.43,48.44,48.42,48.43,5568.0,41.7034,41.7121,41.6948,41.7034,5568.0
2016-08-19 12:25:00,48.43,48.47,48.43,48.47,10323.0,41.7034,41.7379,41.7034,41.7379,10323.0
2016-08-19 12:30:00,48.47,48.48,48.46,48.46,5223.0,41.7379,41.7465,41.7293,41.7293,5223.0
2016-08-19 12:35:00,48.47,48.48,48.45,48.46,10054.0,41.7379,41.7465,41.7207,41.7293,10054.0
2016-08-19 12:40:00,48.45,48.47,48.43,48.46,8949.0,41.7207,41.7379,41.7034,41.7293,8949.0
2016-08-19 12:45:00,48.46,48.47,48.45,48.46,5558.0,41.7293,41.7379,41.7207,41.7293,5558.0
2016-08-19 12:50:00,48.46,48.47,48.45,48.45,8298.0,41.7293,41.7379,41.7207,41.7207,8298.0
2016-08-19 12:55:00,48.46,48.47,48.45,48.47,3698.0,41.7293,41.7379,41.7207,41.7379,3698.0
2016-08-19 13:00:00,48.47,48.49,48.46,48.49,13853.0,41.7379,41.7551,41.7293,41.7551,13853.0
2016-08-19 13:05:00,48.49,48.52,48.48,48.5,15466.0,41.7551,41.7809,41.7465,41.7637,15466.0
2016-08-19 13:10:00,48.5,48.51,48.49,48.49,4492.0,41.7637,41.7723,41.7551,41.7551,4492.0
2016-08-19 13:15:00,48.49,48.51,48.49,48.49,7312.0,41.7551,41.7723,41.7551,41.7551,7312.0
2016-08-19 13:20:00,48.5,48.51,48.49,48.5,7453.0,41.7637,41.7723,41.7551,41.7637,7453.0
2016-08-19 13:25:00,48.5,48.52,48.5,48.51,10715.0,41.7637,41.7809,41.7637,41.7723,10715.0
2016-08-19 13:30:00,48.51,48.52,48.5,48.51,6180.0,41.7723,41.7809,41.7637,41.7723,6180.0
2016-08-19 13:35:00,48.51,48.53,48.51,48.52,7385.0,41.7723,41.7896,41.7723,41.7809,7385.0
2016-08-19 13:40:00,48.52,48.53,48.5,48.51,9720.0,41.7809,41.7896,41.7637,41.7723,9720.0
2016-08-19 13:45:00,48.51,48.57,48.51,48.56,6800.0,41.7723,41.824,41.7723,41.8154,6800.0
2016-08-19 13:50:00,48.57,48.58,48.55,48.55,7599.0,41.824,41.8326,41.8068,41.8068,7599.0
2016-08-19 13:55:00,48.55,48.58,48.55,48.57,8400.0,41.8068,41.8326,41.8068,41.824,8400.0
2016-08-19 14:00:00,48.56,48.59,48.56,48.57,12025.0,41.8154,41.8412,41.8154,41.824,12025.0
2016-08-19 14:05:00,48.57,48.59,48.56,48.58,11978.0,41.824,41.8412,41.8154,41.8326,11978.0
2016-08-19 14:10:00,48.57,48.62,48.56,48.62,16528.0,41.824,41.8671,41.8154,41.8671,16528.0
2016-08-19 14:15:00,48.61,48.62,48.6,48.6,8800.0,41.8584,41.8671,41.8498,41.8498,8800.0
2016-08-19 14:20:00,48.61,48.63,48.59,48.62,18213.0,41.8584,41.8757,41.8412,41.8671,18213.0
2016-08-19 14:25:00,48.62,48.62,48.6,48.6,8995.0,41.8671,41.8671,41.8498,41.8498,8995.0
2016-08-19 14:30:00,48.61,48.63,48.6,48.63,22009.0,41.8584,41.8757,41.8498,41.8757,22009.0
2016-08-19 14:35:00,48.63,48.66,48.61,48.66,18500.0,41.8757,41.9015,41.8584,41.9015,18500.0
2016-08-19 14:40:00,48.65,48.7,48.65,48.7,15076.0,41.8929,41.9359,41.8929,41.9359,15076.0
2016-08-19 14:45:00,48.7,48.7,48.68,48.68,12009.0,41.9359,41.9359,41.9187,41.9187,12009.0
2016-08-19 14:50:00,48.68,48.69,48.64,48.68,12888.0,41.9187,41.9273,41.8843,41.9187,12888.0
2016-08-19 14:55:00,48.68,48.7,48.67,48.69,12766.0,41.9187,41.9359,41.9101,41.9273,12766.0
2016-08-19 15:00:00,48.69,48.7,48.68,48.69,8136.0,41.9273,41.9359,41.9187,41.9273,8136.0
2016-08-19 15:05:00,48.7,48.7,48.68,48.69,15904.0,41.9359,41.9359,41.9187,41.9273,15904.0
2016-08-19 15:10:00,48.7,48.7,48.62,48.64,41229.0,41.9359,41.9359,41.8671,41.8843,41229.0
2016-08-19 15:15:00,48.65,48.67,48.63,48.66,30973.0,41.8929,41.9101,41.8757,41.9015,30973.0
2016-08-19 15:20:00,48.65,48.7,48.65,48.69,23382.0,41.8929,41.9359,41.8929,41.9273,23382.0
2016-08-19 15:25:00,48.69,48.72,48.68,48.71,18766.0,41.9273,41.9532,41.9187,41.9446,18766.0
2016-08-19 15:30:00,48.7,48.72,48.68,48.68,53272.0,41.9359,41.9532,41.9187,41.9187,53272.0
2016-08-19 15:35:00,48.69,48.69,48.62,48.63,67256.0,41.9273,41.9273,41.8671,41.8757,67256.0
2016-08-19 15:40:00,48.63,48.63,48.6,48.63,66129.0,41.8757,41.8757,41.8498,41.8757,66129.0
2016-08-19 15:45:00,48.59,48.64,48.55,48.57,118922.0,41.8412,41.8843,41.8068,41.824,118922.0
2016-08-19 15:50:00,48.58,48.6,48.5,48.51,164769.0,41.8326,41.8498,41.7637,41.7723,164769.0
2016-08-19 15:55:00,48.5,48.57,48.49,48.55,315231.0,41.7637,41.824,41.7551,41.8068,315231.0
2016-08-22 09:30:00,48.54,48.57,48.37,48.45,11076.0,41.7982,41.824,41.6518,41.7207,11076.0
2016-08-22 09:35:00,48.41,48.58,48.41,48.55,3764.0,41.6862,41.8326,41.6862,41.8068,3764.0
2016-08-22 09:40:00,48.54,48.58,48.52,48.57,7337.0,41.7982,41.8326,41.7809,41.824,7337.0
2016-08-22 09:45:00,48.59,48.64,48.56,48.61,5180.0,41.8412,41.8843,41.8154,41.8584,5180.0
2016-08-22 09:50:00,48.62,48.7,48.61,48.65,8081.0,41.8671,41.9359,41.8584,41.8929,8081.0
2016-08-22 09:55:00,48.66,48.71,48.65,48.7,4676.0,41.9015,41.9446,41.8929,41.9359,4676.0
2016-08-22 10:00:00,48.71,48.71,48.63,48.65,11905.0,41.9446,41.9446,41.8757,41.8929,11905.0
2016-08-22 10:05:00,48.64,48.66,48.59,48.62,7679.0,41.8843,41.9015,41.8412,41.8671,7679.0
2016-08-22 10:10:00,48.63,48.67,48.63,48.64,7083.0,41.8757,41.9101,41.8757,41.8843,7083.0
2016-08-22 10:15:00,48.63,48.71,48.63,48.67,4901.0,41.8757,41.9446,41.8757,41.9101,4901.0
2016-08-22 10:20:00,48.67,48.69,48.64,48.68,3791.0,41.9101,41.9273,41.8843,41.9187,3791.0
2016-08-22 10:25:00,48.7,48.73,48.7,48.71,3384.0,41.9359,41.9618,41.9359,41.9446,3384.0
2016-08-22 10:30:00,48.72,48.74,48.72,48.73,4098.0,41.9532,41.9704,41.9532,41.9618,4098.0
2016-08-22 10:35:00,48.72,48.72,48.64,48.64,4200.0,41.9532,41.9532,41.8843,41.8843,4200.0
2016-08-22 10:40:00,48.65,48.67,48.64,48.65,6300.0,41.8929,41.9101,41.8843,41.8929,6300.0
2016-08-22 10:45:00,48.65,48.65,48.6,48.61,3667.0,41.8929,41.8929,41.8498,41.8584,3667.0
2016-08-22 10:50:00,48.61,48.64,48.61,48.64,4000.0,41.8584,41.8843,41.8584,41.8843,4000.0
2016-08-22 10:55:00,48.65,48.66,48.64,48.65,5977.0,41.8929,41.9015,41.8843,41.8929,5977.0
2016-08-22 11:00:00,48.66,48.71,48.66,48.71,4843.0,41.9015,41.9446,41.9015,41.9446,4843.0
2016-08-22 11:05:00,48.71,48.75,48.7,48.75,6673.0,41.9446,41.979,41.9359,41.979,6673.0
2016-08-22 11:10:00,48.75,48.75,48.73,48.74,4664.0,41.979,41.979,41.9618,41.9704,4664.0
2016-08-22 11:15:00,48.74,48.76,48.71,48.72,15076.0,41.9704,41.9876,41.9446,41.9532,15076.0
2016-08-22 11:20:00,48.71,48.71,48.65,48.68,6516.0,41.9446,41.9446,41.8929,41.9187,6516.0
2016-08-22 11:25:00,48.67,48.67,48.64,48.65,8036.0,41.9101,41.9101,41.8843,41.8929,8036.0
2016-08-22 11:30:00,48.65,48.7,48.64,48.69,7696.0,41.8929,41.9359,41.8843,41.9273,7696.0
2016-08-22 11:35:00,48.7,48.7,48.68,48.7,5717.0,41.9359,41.9359,41.9187,41.9359,5717.0
2016-08-22 11:40:00,48.7,48.75,48.7,48.73,7571.0,41.9359,41.979,41.9359,41.9618,7571.0
2016-08-22 11:45:00,48.73,48.75,48.72,48.75,5214.0,41.9618,41.979,41.9532,41.979,5214.0
2016-08-22 11:50:00,48.75,48.79,48.75,48.79,12221.0,41.979,42.0134,41.979,42.0134,12221.0
2016-08-22 11:55:00,48.79,48.8,48.77,48.79,4100.0,42.0134,42.0221,41.9962,42.0134,4100.0
2016-08-22 12:00:00,48.79,48.8,48.75,48.76,6800.0,42.0134,42.0221,41.979,41.9876,6800.0
2016-08-22 12:05:00,48.76,48.77,48.76,48.76,7805.0,41.9876,41.9962,41.9876,41.9876,7805.0
2016-08-22 12:10:00,48.76,48.8,48.75,48.79,3484.0,41.9876,42.0221,41.979,42.0134,3484.0
2016-08-22 12:15:00,48.79,48.81,48.79,48.8,5682.0,42.0134,42.0307,42.0134,42.0221,5682.0
2016-08-22 12:20:00,48.8,48.88,48.8,48.88,4806.0,42.0221,42.0909,42.0221,42.0909,4806.0
2016-08-22 12:25:00,48.88,48.91,48.85,48.86,28328.0,42.0909,42.1168,42.0651,42.0737,28328.0
2016-08-22 12:30:00,48.87,48.87,48.85,48.86,9887.0,42.0823,42.0823,42.0651,42.0737,9887.0
2016-08-22 12:35:00,48.86,48.87,48.84,48.85,4930.0,42.0737,42.0823,42.0565,42.0651,4930.0
2016-08-22 12:40:00,48.85,48.87,48.84,48.85,6852.0,42.0651,42.0823,42.0565,42.0651,6852.0
2016-08-22 12:45:00,48.84,48.85,48.81,48.85,4184.0,42.0565,42.0651,42.0307,42.0651,4184.0
2016-08-22 12:50:00,48.86,48.88,48.85,48.86,11177.0,42.0737,42.0909,42.0651,42.0737,11177.0
2016-08-22 12:55:00,48.87,48.89,48.86,48.88,3458.0,42.0823,42.0996,42.0737,42.0909,3458.0
2016-08-22 13:00:00,48.88,48.89,48.88,48.88,3100.0,42.0909,42.0996,42.0909,42.0909,3100.0
2016-08-22 13:05:00,48.87,48.87,48.86,48.87,5280.0,42.0823,42.0823,42.0737,42.0823,5280.0
2016-08-22 13:10:00,48.87,48.87,48.84,48.84,4304.0,42.0823,42.0823,42.0565,42.0565,4304.0
2016-08-22 13:15:00,48.85,48.87,48.85,48.85,6339.0,42.0651,42.0823,42.0651,42.0651,6339.0
2016-08-22 13:20:00,48.84,48.85,48.75,48.76,6280.0,42.0565,42.0651,41.979,41.9876,6280.0
2016-08-22 13:25:00,48.74,48.76,48.72,48.76,5400.0,41.9704,41.9876,41.9532,41.9876,5400.0
2016-08-22 13:30:00,48.76,48.76,48.72,48.73,4374.0,41.9876,41.9876,41.9532,41.9618,4374.0
2016-08-22 13:35:00,48.74,48.74,48.73,48.74,2818.0,41.9704,41.9704,41.9618,41.9704,2818.0
2016-08-22 13:40:00,48.73,48.81,48.73,48.81,5118.0,41.9618,42.0307,41.9618,42.0307,5118.0
2016-08-22 13:45:00,48.8,48.85,48.8,48.84,18063.0,42.0221,42.0651,42.0221,42.0565,18063.0
2016-08-22 13:50:00,48.84,48.84,48.8,48.8,5450.0,42.0565,42.0565,42.0221,42.0221,5450.0
2016-08-22 13:55:00,48.8,48.83,48.8,48.82,6578.0,42.0221,42.0479,42.0221,42.0393,6578.0
2016-08-22 14:00:00,48.83,48.89,48.83,48.88,6245.0,42.0479,42.0996,42.0479,42.0909,6245.0
2016-08-22 14:05:00,48.89,48.89,48.87,48.89,7179.0,42.0996,42.0996,42.0823,42.0996,7179.0
2016-08-22 14:10:00,48.89,48.89,48.87,48.89,5833.0,42.0996,42.0996,42.0823,42.0996,5833.0
2016-08-22 14:15:00,48.89,48.9,48.88,48.89,10723.0,42.0996,42.1082,42.0909,42.0996,10723.0
2016-08-22 14:20:00,48.89,48.9,48.88,48.89,7703.0,42.0996,42.1082,42.0909,42.0996,7703.0
2016-08-22 14:25:00,48.89,48.89,48.81,48.82,8657.0,42.0996,42.0996,42.0307,42.0393,8657.0
2016-08-22 14:30:00,48.81,48.84,48.8,48.83,5869.0,42.0307,42.0565,42.0221,42.0479,5869.0
2016-08-22 14:35:00,48.82,48.84,48.81,48.83,6864.0,42.0393,42.0565,42.0307,42.0479,6864.0
2016-08-22 14:40:00,48.84,48.86,48.83,48.83,15231.0,42.0565,42.0737,42.0479,42.0479,15231.0
2016-08-22 14:45:00,48.83,48.86,48.82,48.85,6912.0,42.0479,42.0737,42.0393,42.0651,6912.0
2016-08-22 14:50:00,48.85,48.85,48.8,48.8,8276.0,42.0651,42.0651,42.0221,42.0221,8276.0
2016-08-22 14:55:00,48.8,48.8,48.75,48.77,8015.0,42.0221,42.0221,41.979,41.9962,8015.0
2016-08-22 15:00:00,48.77,48.8,48.76,48.79,5700.0,41.9962,42.0221,41.9876,42.0134,5700.0
2016-08-22 15:05:00,48.78,48.79,48.77,48.79,6017.0,42.0048,42.0134,41.9962,42.0134,6017.0
2016-08-22 15:10:00,48.79,48.8,48.77,48.77,6171.0,42.0134,42.0221,41.9962,41.9962,6171.0
2016-08-22 15:15:00,48.76,48.77,48.75,48.76,6408.0,41.9876,41.9962,41.979,41.9876,6408.0
2016-08-22 15:20:00,48.76,48.78,48.74,48.77,10131.0,41.9876,42.0048,41.9704,41.9962,10131.0
2016-08-22 15:25:00,48.77,48.78,48.75,48.76,3295.0,41.9962,42.0048,41.979,41.9876,3295.0
2016-08-22 15:30:00,48.76,48.78,48.75,48.76,9503.0,41.9876,42.0048,41.979,41.9876,9503.0
2016-08-22 15:35:00,48.76,48.77,48.75,48.76,8439.0,41.9876,41.9962,41.979,41.9876,8439.0
2016-08-22 15:40:00,48.76,48.81,48.75,48.79,15086.0,41.9876,42.0307,41.979,42.0134,15086.0
2016-08-22 15:45:00,48.8,48.82,48.78,48.78,30966.0,42.0221,42.0393,42.0048,42.0048,30966.0
2016-08-22 15:50:00,48.78,48.79,48.75,48.78,17277.0,42.0048,42.0134,41.979,42.0048,17277.0
2016-08-22 15:55:00,48.78,48.81,48.76,48.79,64271.0,42.0048,42.0307,41.9876,42.0134,64271.0
2016-08-23 09:30:00,49.01,49.15,48.96,48.96,19636.0,42.2029,42.3234,42.1598,42.1598,19636.0
2016-08-23 09:35:00,49.01,49.02,48.85,48.9,15432.0,42.2029,42.2115,42.0651,42.1082,15432.0
2016-08-23 09:40:00,48.92,49.0,48.92,48.93,5140.0,42.1254,42.1943,42.1254,42.134,5140.0
2016-08-23 09:45:00,48.94,48.95,48.85,48.86,12916.0,42.1426,42.1512,42.0651,42.0737,12916.0
2016-08-23 09:50:00,48.86,48.88,48.8,48.84,10464.0,42.0737,42.0909,42.0221,42.0565,10464.0
2016-08-23 09:55:00,48.84,48.91,48.81,48.82,10593.0,42.0565,42.1168,42.0307,42.0393,10593.0
2016-08-23 10:00:00,48.83,48.85,48.74,48.75,24027.0,42.0479,42.0651,41.9704,41.979,24027.0
2016-08-23 10:05:00,48.75,48.75,48.68,48.7,18127.0,41.979,41.979,41.9187,41.9359,18127.0
2016-08-23 10:10:00,48.71,48.8,48.7,48.74,16838.0,41.9446,42.0221,41.9359,41.9704,16838.0
2016-08-23 10:15:00,48.73,48.76,48.66,48.67,19646.0,41.9618,41.9876,41.9015,41.9101,19646.0
2016-08-23 10:20:00,48.67,48.71,48.64,48.64,16039.0,41.9101,41.9446,41.8843,41.8843,16039.0
2016-08-23 10:25:00,48.65,48.69,48.61,48.61,16585.0,41.8929,41.9273,41.8584,41.8584,16585.0
2016-08-23 10:30:00,48.62,48.64,48.59,48.59,11247.0,41.8671,41.8843,41.8412,41.8412,11247.0
2016-08-23 10:35:00,48.59,48.63,48.58,48.6,15903.0,41.8412,41.8757,41.8326,41.8498,15903.0
2016-08-23 10:40:00,48.59,48.6,48.58,48.59,8059.0,41.8412,41.8498,41.8326,41.8412,8059.0
2016-08-23 10:45:00,48.6,48.66,48.58,48.61,25220.0,41.8498,41.9015,41.8326,41.8584,25220.0
2016-08-23 10:50:00,48.6,48.6,48.58,48.59,10761.0,41.8498,41.8498,41.8326,41.8412,10761.0
2016-08-23 10:55:00,48.59,48.6,48.55,48.6,16063.0,41.8412,41.8498,41.8068,41.8498,16063.0
2016-08-23 11:00:00,48.6,48.6,48.52,48.53,12299.0,41.8498,41.8498,41.7809,41.7896,12299.0
2016-08-23 11:05:00,48.53,48.53,48.49,48.53,13665.0,41.7896,41.7896,41.7551,41.7896,13665.0
2016-08-23 11:10:00,48.53,48.53,48.47,48.48,21270.0,41.7896,41.7896,41.7379,41.7465,21270.0
2016-08-23 11:15:00,48.48,48.49,48.43,48.48,25005.0,41.7465,41.7551,41.7034,41.7465,25005.0
2016-08-23 11:20:00,48.48,48.48,48.45,48.46,7394.0,41.7465,41.7465,41.7207,41.7293,7394.0
2016-08-23 11:25:00,48.46,48.46,48.4,48.41,22713.0,41.7293,41.7293,41.6776,41.6862,22713.0
2016-08-23 11:30:00,48.41,48.42,48.39,48.41,11802.0,41.6862,41.6948,41.669,41.6862,11802.0
2016-08-23 11:35:00,48.41,48.42,48.39,48.4,12263.0,41.6862,41.6948,41.669,41.6776,12263.0
2016-08-23 11:40:00,48.4,48.4,48.36,48.37,15927.0,41.6776,41.6776,41.6432,41.6518,15927.0
2016-08-23 11:45:00,48.38,48.45,48.37,48.42,16499.0,41.6604,41.7207,41.6518,41.6948,16499.0
2016-08-23 11:50:00,48.43,48.43,48.38,48.41,9511.0,41.7034,41.7034,41.6604,41.6862,9511.0
2016-08-23 11:55:00,48.41,48.45,48.4,48.43,12566.0,41.6862,41.7207,41.6776,41.7034,12566.0
2016-08-23 12:00:00,48.43,48.45,48.38,48.41,11373.0,41.7034,41.7207,41.6604,41.6862,11373.0
2016-08-23 12:05:00,48.41,48.44,48.38,48.41,13881.0,41.6862,41.7121,41.6604,41.6862,13881.0
2016-08-23 12:10:00,48.41,48.44,48.4,48.44,6162.0,41.6862,41.7121,41.6776,41.7121,6162.0
2016-08-23 12:15:00,48.45,48.45,48.43,48.44,7616.0,41.7207,41.7207,41.7034,41.7121,7616.0
2016-08-23 12:20:00,48.44,48.47,48.44,48.45,10997.0,41.7121,41.7379,41.7121,41.7207,10997.0
2016-08-23 12:25:00,48.45,48.45,48.4,48.4,15883.0,41.7207,41.7207,41.6776,41.6776,15883.0
2016-08-23 12:30:00,48.41,48.44,48.39,48.42,20234.0,41.6862,41.7121,41.669,41.6948,20234.0
2016-08-23 12:35:00,48.42,48.48,48.41,48.47,17250.0,41.6948,41.7465,41.6862,41.7379,17250.0
2016-08-23 12:40:00,48.47,48.48,48.44,48.45,3214.0,41.7379,41.7465,41.7121,41.7207,3214.0
2016-08-23 12:45:00,48.45,48.49,48.43,48.46,12879.0,41.7207,41.7551,41.7034,41.7293,12879.0
2016-08-23 12:50:00,48.46,48.46,48.42,48.45,22888.0,41.7293,41.7293,41.6948,41.7207,22888.0
2016-08-23 12:55:00,48.45,48.52,48.44,48.52,14628.0,41.7207,41.7809,41.7121,41.7809,14628.0
2016-08-23 13:00:00,48.51,48.53,48.48,48.53,10014.0,41.7723,41.7896,41.7465,41.7896,10014.0
2016-08-23 13:05:00,48.52,48.54,48.5,48.54,10625.0,41.7809,41.7982,41.7637,41.7982,10625.0
2016-08-23 13:10:00,48.54,48.55,48.5,48.54,9573.0,41.7982,41.8068,41.7637,41.7982,9573.0
2016-08-23 13:15:00,48.54,48.58,48.54,48.57,8956.0,41.7982,41.8326,41.7982,41.824,8956.0
2016-08-23 13:20:00,48.58,48.62,48.57,48.61,13452.0,41.8326,41.8671,41.824,41.8584,13452.0
2016-08-23 13:25:00,48.6,48.6,48.57,48.58,6643.0,41.8498,41.8498,41.824,41.8326,6643.0
2016-08-23 13:30:00,48.58,48.61,48.57,48.61,6600.0,41.8326,41.8584,41.824,41.8584,6600.0
2016-08-23 13:35:00,48.61,48.61,48.6,48.6,5090.0,41.8584,41.8584,41.8498,41.8498,5090.0
2016-08-23 13:40:00,48.61,48.62,48.6,48.62,7902.0,41.8584,41.8671,41.8498,41.8671,7902.0
2016-08-23 13:45:00,48.62,48.62,48.6,48.62,8262.0,41.8671,41.8671,41.8498,41.8671,8262.0
2016-08-23 13:50:00,48.62,48.63,48.6,48.62,10602.0,41.8671,41.8757,41.8498,41.8671,10602.0
2016-08-23 13:55:00,48.62,48.64,48.61,48.63,6989.0,41.8671,41.8843,41.8584,41.8757,6989.0
2016-08-23 14:00:00,48.63,48.63,48.58,48.59,13110.0,41.8757,41.8757,41.8326,41.8412,13110.0
2016-08-23 14:05:00,48.6,48.61,48.57,48.58,10723.0,41.8498,41.8584,41.824,41.8326,10723.0
2016-08-23 14:10:00,48.57,48.6,48.55,48.6,11803.0,41.824,41.8498,41.8068,41.8498,11803.0
2016-08-23 14:15:00,48.59,48.6,48.56,48.58,10261.0,41.8412,41.8498,41.8154,41.8326,10261.0
2016-08-23 14:20:00,48.58,48.6,48.57,48.59,8211.0,41.8326,41.8498,41.824,41.8412,8211.0
2016-08-23 14:25:00,48.59,48.63,48.59,48.63,10109.0,41.8412,41.8757,41.8412,41.8757,10109.0
2016-08-23 14:30:00,48.63,48.63,48.58,48.58,13850.0,41.8757,41.8757,41.8326,41.8326,13850.0
2016-08-23 14:35:00,48.57,48.57,48.52,48.55,17707.0,41.824,41.824,41.7809,41.8068,17707.0
2016-08-23 14:40:00,48.55,48.55,48.5,48.51,11789.0,41.8068,41.8068,41.7637,41.7723,11789.0
2016-08-23 14:45:00,48.51,48.51,48.47,48.48,10798.0,41.7723,41.7723,41.7379,41.7465,10798.0
2016-08-23 14:50:00,48.48,48.5,48.47,48.49,13094.0,41.7465,41.7637,41.7379,41.7551,13094.0
2016-08-23 14:55:00,48.49,48.51,48.46,48.46,18308.0,41.7551,41.7723,41.7293,41.7293,18308.0
2016-08-23 15:00:00,48.45,48.46,48.44,48.46,18200.0,41.7207,41.7293,41.7121,41.7293,18200.0
2016-08-23 15:05:00,48.46,48.46,48.44,48.45,9312.0,41.7293,41.7293,41.7121,41.7207,9312.0
2016-08-23 15:10:00,48.45,48.45,48.41,48.43,22540.0,41.7207,41.7207,41.6862,41.7034,22540.0
2016-08-23 15:15:00,48.43,48.43,48.4,48.41,14201.0,41.7034,41.7034,41.6776,41.6862,14201.0
2016-08-23 15:20:00,48.4,48.41,48.38,48.41,23126.0,41.6776,41.6862,41.6604,41.6862,23126.0
2016-08-23 15:25:00,48.4,48.46,48.4,48.46,30350.0,41.6776,41.7293,41.6776,41.7293,30350.0
2016-08-23 15:30:00,48.46,48.48,48.45,48.48,35227.0,41.7293,41.7465,41.7207,41.7465,35227.0
2016-08-23 15:35:00,48.48,48.49,48.46,48.47,35275.0,41.7465,41.7551,41.7293,41.7379,35275.0
2016-08-23 15:40:00,48.47,48.48,48.46,48.48,25648.0,41.7379,41.7465,41.7293,41.7465,25648.0
2016-08-23 15:45:00,48.48,48.49,48.47,48.48,42337.0,41.7465,41.7551,41.7379,41.7465,42337.0
2016-08-23 15:50:00,48.48,48.48,48.47,48.48,31948.0,41.7465,41.7465,41.7379,41.7465,31948.0
2016-08-23 15:55:00,48.48,48.48,48.45,48.47,93720.0,41.7465,41.7465,41.7207,41.7379,93720.0
2016-08-24 09:30:00,48.38,48.52,48.37,48.37,8560.0,41.6604,41.7809,41.6518,41.6518,8560.0
2016-08-24 09:35:00,48.37,48.51,48.36,48.49,5432.0,41.6518,41.7723,41.6432,41.7551,5432.0
2016-08-24 09:40:00,48.5,48.5,48.41,48.41,4898.0,41.7637,41.7637,41.6862,41.6862,4898.0
2016-08-24 09:45:00,48.41,48.41,48.36,48.39,5168.0,41.6862,41.6862,41.6432,41.669,5168.0
2016-08-24 09:50:00,48.4,48.4,48.35,48.36,4400.0,41.6776,41.6776,41.6346,41.6432,4400.0
2016-08-24 09:55:00,48.34,48.39,48.33,48.38,3000.0,41.6259,41.669,41.6173,41.6604,3000.0
2016-08-24 10:00:00,48.42,48.44,48.4,48.44,5371.0,41.6948,41.7121,41.6776,41.7121,5371.0
2016-08-24 10:05:00,48.46,48.46,48.37,48.4,2997.0,41.7293,41.7293,41.6518,41.6776,2997.0
2016-08-24 10:10:00,48.42,48.47,48.4,48.44,4144.0,41.6948,41.7379,41.6776,41.7121,4144.0
2016-08-24 10:15:00,48.44,48.44,48.34,48.34,3100.0,41.7121,41.7121,41.6259,41.6259,3100.0
2016-08-24 10:20:00,48.35,48.44,48.35,48.43,5960.0,41.6346,41.7121,41.6346,41.7034,5960.0
2016-08-24 10:25:00,48.42,48.44,48.4,48.44,2983.0,41.6948,41.7121,41.6776,41.7121,2983.0
2016-08-24 10:30:00,48.44,48.46,48.43,48.44,8191.0,41.7121,41.7293,41.7034,41.7121,8191.0
2016-08-24 10:35:00,48.44,48.47,48.43,48.44,6784.0,41.7121,41.7379,41.7034,41.7121,6784.0
2016-08-24 10:40:00,48.44,48.45,48.4,48.4,2730.0,41.7121,41.7207,41.6776,41.6776,2730.0
2016-08-24 10:45:00,48.4,48.4,48.32,48.35,5765.0,41.6776,41.6776,41.6087,41.6346,5765.0
2016-08-24 10:50:00,48.36,48.38,48.34,48.38,2600.0,41.6432,41.6604,41.6259,41.6604,2600.0
2016-08-24 10:55:00,48.38,48.4,48.37,48.37,6470.0,41.6604,41.6776,41.6518,41.6518,6470.0
2016-08-24 11:00:00,48.37,48.37,48.3,48.3,6252.0,41.6518,41.6518,41.5915,41.5915,6252.0
2016-08-24 11:05:00,48.3,48.32,48.28,48.29,11229.0,41.5915,41.6087,41.5743,41.5829,11229.0
2016-08-24 11:10:00,48.3,48.3,48.25,48.28,12403.0,41.5915,41.5915,41.5484,41.5743,12403.0
2016-08-24 11:15:00,48.29,48.33,48.29,48.32,4269.0,41.5829,41.6173,41.5829,41.6087,4269.0
2016-08-24 11:20:00,48.32,48.34,48.3,48.31,5700.0,41.6087,41.6259,41.5915,41.6001,5700.0
2016-08-24 11:25:00,48.32,48.37,48.32,48.34,6433.0,41.6087,41.6518,41.6087,41.6259,6433.0
2016-08-24 11:30:00,48.34,48.36,48.33,48.36,3900.0,41.6259,41.6432,41.6173,41.6432,3900.0
2016-08-24 11:35:00,48.35,48.41,48.34,48.38,6549.0,41.6346,41.6862,41.6259,41.6604,6549.0
2016-08-24 11:40:00,48.38,48.39,48.35,48.35,2179.0,41.6604,41.669,41.6346,41.6346,2179.0
2016-08-24 11:45:00,48.37,48.37,48.32,48.32,2740.0,41.6518,41.6518,41.6087,41.6087,2740.0
2016-08-24 11:50:00,48.32,48.35,48.32,48.35,5002.0,41.6087,41.6346,41.6087,41.6346,5002.0
2016-08-24 11:55:00,48.34,48.35,48.3,48.33,5195.0,41.6259,41.6346,41.5915,41.6173,5195.0
2016-08-24 12:00:00,48.33,48.37,48.33,48.37,4620.0,41.6173,41.6518,41.6173,41.6518,4620.0
2016-08-24 12:05:00,48.38,48.43,48.38,48.4,13520.0,41.6604,41.7034,41.6604,41.6776,13520.0
2016-08-24 12:10:00,48.4,48.41,48.39,48.41,1138.0,41.6776,41.6862,41.669,41.6862,1138.0
2016-08-24 12:15:00,48.41,48.41,48.39,48.41,2100.0,41.6862,41.6862,41.669,41.6862,2100.0
2016-08-24 12:20:00,48.4,48.41,48.39,48.4,1110.0,41.6776,41.6862,41.669,41.6776,1110.0
2016-08-24 12:25:00,48.41,48.41,48.38,48.38,2971.0,41.6862,41.6862,41.6604,41.6604,2971.0
2016-08-24 12:30:00,48.38,48.41,48.38,48.39,5804.0,41.6604,41.6862,41.6604,41.669,5804.0
2016-08-24 12:35:00,48.39,48.41,48.38,48.41,1625.0,41.669,41.6862,41.6604,41.6862,1625.0
2016-08-24 12:40:00,48.4,48.41,48.4,48.41,1730.0,41.6776,41.6862,41.6776,41.6862,1730.0
2016-08-24 12:45:00,48.41,48.43,48.4,48.4,4000.0,41.6862,41.7034,41.6776,41.6776,4000.0
2016-08-24 12:50:00,48.41,48.44,48.4,48.43,1812.0,41.6862,41.7121,41.6776,41.7034,1812.0
2016-08-24 12:55:00,48.44,48.46,48.43,48.46,3137.0,41.7121,41.7293,41.7034,41.7293,3137.0
2016-08-24 13:00:00,48.46,48.46,48.43,48.44,2241.0,41.7293,41.7293,41.7034,41.7121,2241.0
2016-08-24 13:05:00,48.44,48.46,48.43,48.46,4912.0,41.7121,41.7293,41.7034,41.7293,4912.0
2016-08-24 13:10:00,48.45,48.45,48.41,48.41,4869.0,41.7207,41.7207,41.6862,41.6862,4869.0
2016-08-24 13:15:00,48.42,48.45,48.42,48.43,7524.0,41.6948,41.7207,41.6948,41.7034,7524.0
2016-08-24 13:20:00,48.43,48.44,48.41,48.43,2111.0,41.7034,41.7121,41.6862,41.7034,2111.0
2016-08-24 13:25:00,48.44,48.45,48.44,48.44,1924.0,41.7121,41.7207,41.7121,41.7121,1924.0
2016-08-24 13:30:00,48.44,48.46,48.42,48.43,4653.0,41.7121,41.7293,41.6948,41.7034,4653.0
2016-08-24 13:35:00,48.43,48.44,48.43,48.43,844.0,41.7034,41.7121,41.7034,41.7034,844.0
2016-08-24 13:40:00,48.44,48.44,48.42,48.44,5190.0,41.7121,41.7121,41.6948,41.7121,5190.0
2016-08-24 13:45:00,48.43,48.48,48.43,48.48,4907.0,41.7034,41.7465,41.7034,41.7465,4907.0
2016-08-24 13:50:00,48.47,48.47,48.45,48.47,2837.0,41.7379,41.7379,41.7207,41.7379,2837.0
2016-08-24 13:55:00,48.46,48.47,48.46,48.46,1800.0,41.7293,41.7379,41.7293,41.7293,1800.0
2016-08-24 14:00:00,48.47,48.47,48.42,48.42,5983.0,41.7379,41.7379,41.6948,41.6948,5983.0
2016-08-24 14:05:00,48.42,48.42,48.39,48.39,4407.0,41.6948,41.6948,41.669,41.669,4407.0
2016-08-24 14:10:00,48.4,48.45,48.4,48.44,5136.0,41.6776,41.7207,41.6776,41.7121,5136.0
2016-08-24 14:15:00,48.44,48.44,48.42,48.44,5322.0,41.7121,41.7121,41.6948,41.7121,5322.0
2016-08-24 14:20:00,48.45,48.46,48.43,48.45,5417.0,41.7207,41.7293,41.7034,41.7207,5417.0
2016-08-24 14:25:00,48.45,48.46,48.44,48.45,5137.0,41.7207,41.7293,41.7121,41.7207,5137.0
2016-08-24 14:30:00,48.45,48.46,48.44,48.45,4506.0,41.7207,41.7293,41.7121,41.7207,4506.0
2016-08-24 14:35:00,48.46,48.46,48.43,48.45,4022.0,41.7293,41.7293,41.7034,41.7207,4022.0
2016-08-24 14:40:00,48.46,48.48,48.44,48.47,6873.0,41.7293,41.7465,41.7121,41.7379,6873.0
2016-08-24 14:45:00,48.47,48.48,48.45,48.45,7257.0,41.7379,41.7465,41.7207,41.7207,7257.0
2016-08-24 14:50:00,48.46,48.47,48.45,48.46,1780.0,41.7293,41.7379,41.7207,41.7293,1780.0
2016-08-24 14:55:00,48.47,48.5,48.46,48.48,7674.0,41.7379,41.7637,41.7293,41.7465,7674.0
2016-08-24 15:00:00,48.47,48.5,48.46,48.5,9018.0,41.7379,41.7637,41.7293,41.7637,9018.0
2016-08-24 15:05:00,48.5,48.51,48.42,48.42,12465.0,41.7637,41.7723,41.6948,41.6948,12465.0
2016-08-24 15:10:00,48.42,48.44,48.41,48.43,7610.0,41.6948,41.7121,41.6862,41.7034,7610.0
2016-08-24 15:15:00,48.43,48.45,48.42,48.42,7357.0,41.7034,41.7207,41.6948,41.6948,7357.0
2016-08-24 15:20:00,48.41,48.44,48.4,48.41,9694.0,41.6862,41.7121,41.6776,41.6862,9694.0
2016-08-24 15:25:00,48.41,48.44,48.41,48.43,10068.0,41.6862,41.7121,41.6862,41.7034,10068.0
2016-08-24 15:30:00,48.43,48.44,48.4,48.42,9172.0,41.7034,41.7121,41.6776,41.6948,9172.0
2016-08-24 15:35:00,48.43,48.43,48.36,48.36,15333.0,41.7034,41.7034,41.6432,41.6432,15333.0
2016-08-24 15:40:00,48.36,48.4,48.33,48.4,31994.0,41.6432,41.6776,41.6173,41.6776,31994.0
2016-08-24 15:45:00,48.39,48.43,48.36,48.42,49330.0,41.669,41.7034,41.6432,41.6948,49330.0
2016-08-24 15:50:00,48.42,48.44,48.41,48.43,27589.0,41.6948,41.7121,41.6862,41.7034,27589.0
2016-08-24 15:55:00,48.44,48.62,48.41,48.61,388069.0,41.7121,41.8671,41.6862,41.8584,388069.0
2016-08-25 09:30:00,48.55,48.59,48.49,48.52,11406.0,41.8068,41.8412,41.7551,41.7809,11406.0
2016-08-25 09:35:00,48.52,48.57,48.52,48.54,11761.0,41.7809,41.824,41.7809,41.7982,11761.0
2016-08-25 09:40:00,48.57,48.6,48.51,48.59,4197.0,41.824,41.8498,41.7723,41.8412,4197.0
2016-08-25 09:45:00,48.58,48.58,48.48,48.48,11903.0,41.8326,41.8326,41.7465,41.7465,11903.0
2016-08-25 09:50:00,48.49,48.56,48.48,48.53,9636.0,41.7551,41.8154,41.7465,41.7896,9636.0
2016-08-25 09:55:00,48.54,48.59,48.52,48.59,5580.0,41.7982,41.8412,41.7809,41.8412,5580.0
2016-08-25 10:00:00,48.63,48.64,48.6,48.62,5010.0,41.8757,41.8843,41.8498,41.8671,5010.0
2016-08-25 10:05:00,48.62,48.65,48.61,48.62,4020.0,41.8671,41.8929,41.8584,41.8671,4020.0
2016-08-25 10:10:00,48.62,48.71,48.61,48.7,5644.0,41.8671,41.9446,41.8584,41.9359,5644.0
2016-08-25 10:15:00,48.69,48.69,48.66,48.69,6000.0,41.9273,41.9273,41.9015,41.9273,6000.0
2016-08-25 10:20:00,48.7,48.76,48.7,48.71,11844.0,41.9359,41.9876,41.9359,41.9446,11844.0
2016-08-25 10:25:00,48.7,48.73,48.69,48.73,2018.0,41.9359,41.9618,41.9273,41.9618,2018.0
2016-08-25 10:30:00,48.73,48.77,48.71,48.76,14834.0,41.9618,41.9962,41.9446,41.9876,14834.0
2016-08-25 10:35:00,48.77,48.78,48.75,48.76,8036.0,41.9962,42.0048,41.979,41.9876,8036.0
2016-08-25 10:40:00,48.77,48.85,48.76,48.85,9428.0,41.9962,42.0651,41.9876,42.0651,9428.0
2016-08-25 10:45:00,48.85,48.89,48.82,48.89,17052.0,42.0651,42.0996,42.0393,42.0996,17052.0
2016-08-25 10:50:00,48.89,48.94,48.86,48.87,12038.0,42.0996,42.1426,42.0737,42.0823,12038.0
2016-08-25 10:55:00,48.86,48.93,48.86,48.93,3000.0,42.0737,42.134,42.0737,42.134,3000.0
2016-08-25 11:00:00,48.92,48.98,48.9,48.91,14740.0,42.1254,42.1771,42.1082,42.1168,14740.0
2016-08-25 11:05:00,48.9,48.97,48.89,48.96,6210.0,42.1082,42.1684,42.0996,42.1598,6210.0
2016-08-25 11:10:00,48.96,48.98,48.92,48.94,10139.0,42.1598,42.1771,42.1254,42.1426,10139.0
2016-08-25 11:15:00,48.95,48.98,48.92,48.93,7008.0,42.1512,42.1771,42.1254,42.134,7008.0
2016-08-25 11:20:00,48.93,48.97,48.92,48.95,7015.0,42.134,42.1684,42.1254,42.1512,7015.0
2016-08-25 11:25:00,48.95,48.96,48.93,48.95,5822.0,42.1512,42.1598,42.134,42.1512,5822.0
2016-08-25 11:30:00,48.96,48.98,48.95,48.95,5078.0,42.1598,42.1771,42.1512,42.1512,5078.0
2016-08-25 11:35:00,48.95,48.96,48.92,48.92,15698.0,42.1512,42.1598,42.1254,42.1254,15698.0
2016-08-25 11:40:00,48.93,48.95,48.89,48.9,10190.0,42.134,42.1512,42.0996,42.1082,10190.0
2016-08-25 11:45:00,48.91,48.94,48.9,48.94,3621.0,42.1168,42.1426,42.1082,42.1426,3621.0
2016-08-25 11:50:00,48.94,48.95,48.91,48.95,3805.0,42.1426,42.1512,42.1168,42.1512,3805.0
2016-08-25 11:55:00,48.95,48.95,48.92,48.93,1926.0,42.1512,42.1512,42.1254,42.134,1926.0
2016-08-25 12:00:00,48.93,48.93,48.89,48.9,3306.0,42.134,42.134,42.0996,42.1082,3306.0
2016-08-25 12:05:00,48.9,48.91,48.89,48.91,4600.0,42.1082,42.1168,42.0996,42.1168,4600.0
2016-08-25 12:10:00,48.9,48.9,48.87,48.87,2300.0,42.1082,42.1082,42.0823,42.0823,2300.0
2016-08-25 12:15:00,48.88,48.91,48.88,48.91,6231.0,42.0909,42.1168,42.0909,42.1168,6231.0
2016-08-25 12:20:00,48.91,48.94,48.91,48.94,3007.0,42.1168,42.1426,42.1168,42.1426,3007.0
2016-08-25 12:25:00,48.94,48.94,48.92,48.94,3500.0,42.1426,42.1426,42.1254,42.1426,3500.0
2016-08-25 12:30:00,48.94,48.98,48.94,48.98,2381.0,42.1426,42.1771,42.1426,42.1771,2381.0
2016-08-25 12:35:00,48.98,49.0,48.98,49.0,2861.0,42.1771,42.1943,42.1771,42.1943,2861.0
2016-08-25 12:40:00,49.0,49.0,48.98,48.98,3072.0,42.1943,42.1943,42.1771,42.1771,3072.0
2016-08-25 12:45:00,48.98,49.0,48.98,48.98,7223.0,42.1771,42.1943,42.1771,42.1771,7223.0
2016-08-25 12:50:00,48.98,48.98,48.96,48.96,1800.0,42.1771,42.1771,42.1598,42.1598,1800.0
2016-08-25 12:55:00,48.95,48.96,48.94,48.96,3150.0,42.1512,42.1598,42.1426,42.1598,3150.0
2016-08-25 13:00:00,48.97,48.98,48.96,48.98,1400.0,42.1684,42.1771,42.1598,42.1771,1400.0
2016-08-25 13:05:00,48.97,48.98,48.91,48.92,27435.0,42.1684,42.1771,42.1168,42.1254,27435.0
2016-08-25 13:10:00,48.91,48.92,48.9,48.91,3519.0,42.1168,42.1254,42.1082,42.1168,3519.0
2016-08-25 13:15:00,48.91,48.92,48.88,48.89,4625.0,42.1168,42.1254,42.0909,42.0996,4625.0
2016-08-25 13:20:00,48.88,48.89,48.86,48.88,7887.0,42.0909,42.0996,42.0737,42.0909,7887.0
2016-08-25 13:25:00,48.89,48.92,48.89,48.9,5959.0,42.0996,42.1254,42.0996,42.1082,5959.0
2016-08-25 13:30:00,48.91,48.93,48.9,48.92,4872.0,42.1168,42.134,42.1082,42.1254,4872.0
2016-08-25 13:35:00,48.91,48.91,48.86,48.87,7782.0,42.1168,42.1168,42.0737,42.0823,7782.0
2016-08-25 13:40:00,48.85,48.86,48.83,48.86,5185.0,42.0651,42.0737,42.0479,42.0737,5185.0
2016-08-25 13:45:00,48.86,48.88,48.85,48.86,3393.0,42.0737,42.0909,42.0651,42.0737,3393.0
2016-08-25 13:50:00,48.86,48.86,48.83,48.85,5844.0,42.0737,42.0737,42.0479,42.0651,5844.0
2016-08-25 13:55:00,48.85,48.89,48.85,48.87,4022.0,42.0651,42.0996,42.0651,42.0823,4022.0
2016-08-25 14:00:00,48.88,48.89,48.86,48.89,4200.0,42.0909,42.0996,42.0737,42.0996,4200.0
2016-08-25 14:05:00,48.89,48.89,48.86,48.88,9796.0,42.0996,42.0996,42.0737,42.0909,9796.0
2016-08-25 14:10:00,48.88,48.91,48.87,48.91,5600.0,42.0909,42.1168,42.0823,42.1168,5600.0
2016-08-25 14:15:00,48.9,48.91,48.89,48.9,6266.0,42.1082,42.1168,42.0996,42.1082,6266.0
2016-08-25 14:20:00,48.9,48.9,48.83,48.84,9503.0,42.1082,42.1082,42.0479,42.0565,9503.0
2016-08-25 14:25:00,48.84,48.87,48.84,48.87,3511.0,42.0565,42.0823,42.0565,42.0823,3511.0
2016-08-25 14:30:00,48.87,48.88,48.86,48.88,7601.0,42.0823,42.0909,42.0737,42.0909,7601.0
2016-08-25 14:35:00,48.87,48.88,48.85,48.88,6447.0,42.0823,42.0909,42.0651,42.0909,6447.0
2016-08-25 14:40:00,48.87,48.88,48.86,48.88,5600.0,42.0823,42.0909,42.0737,42.0909,5600.0
2016-08-25 14:45:00,48.88,48.88,48.83,48.86,7482.0,42.0909,42.0909,42.0479,42.0737,7482.0
2016-08-25 14:50:00,48.85,48.86,48.84,48.84,7914.0,42.0651,42.0737,42.0565,42.0565,7914.0
2016-08-25 14:55:00,48.84,48.87,48.84,48.86,7466.0,42.0565,42.0823,42.0565,42.0737,7466.0
2016-08-25 15:00:00,48.86,48.88,48.86,48.87,6909.0,42.0737,42.0909,42.0737,42.0823,6909.0
2016-08-25 15:05:00,48.88,48.89,48.86,48.88,8278.0,42.0909,42.0996,42.0737,42.0909,8278.0
2016-08-25 15:10:00,48.87,48.9,48.87,48.9,8815.0,42.0823,42.1082,42.0823,42.1082,8815.0
2016-08-25 15:15:00,48.9,48.92,48.89,48.92,8441.0,42.1082,42.1254,42.0996,42.1254,8441.0
2016-08-25 15:20:00,48.91,48.92,48.89,48.9,8863.0,42.1168,42.1254,42.0996,42.1082,8863.0
2016-08-25 15:25:00,48.9,48.92,48.9,48.91,5991.0,42.1082,42.1254,42.1082,42.1168,5991.0
2016-08-25 15:30:00,48.91,48.91,48.89,48.89,15615.0,42.1168,42.1168,42.0996,42.0996,15615.0
2016-08-25 15:35:00,48.9,48.91,48.89,48.9,16121.0,42.1082,42.1168,42.0996,42.1082,16121.0
2016-08-25 15:40:00,48.91,48.91,48.86,48.86,19802.0,42.1168,42.1168,42.0737,42.0737,19802.0
2016-08-25 15:45:00,48.87,48.88,48.83,48.85,39612.0,42.0823,42.0909,42.0479,42.0651,39612.0
2016-08-25 15:50:00,48.85,48.87,48.84,48.87,36047.0,42.0651,42.0823,42.0565,42.0823,36047.0
2016-08-25 15:55:00,48.87,48.9,48.86,48.9,51169.0,42.0823,42.1082,42.0737,42.1082,51169.0
2016-08-26 09:30:00,49.0,49.14,48.94,49.07,11600.0,42.1943,42.3148,42.1426,42.2546,11600.0
2016-08-26 09:35:00,49.06,49.14,49.0,49.14,10338.0,42.2459,42.3148,42.1943,42.3148,10338.0
2016-08-26 09:40:00,49.13,49.16,49.11,49.14,4422.0,42.3062,42.3321,42.289,42.3148,4422.0
2016-08-26 09:45:00,49.11,49.13,49.03,49.09,22394.0,42.289,42.3062,42.2201,42.2718,22394.0
2016-08-26 09:50:00,49.07,49.13,49.07,49.13,5146.0,42.2546,42.3062,42.2546,42.3062,5146.0
2016-08-26 09:55:00,49.13,49.2,49.13,49.2,6256.0,42.3062,42.3665,42.3062,42.3665,6256.0
2016-08-26 10:00:00,49.18,49.19,49.01,49.15,21495.0,42.3493,42.3579,42.2029,42.3234,21495.0
2016-08-26 10:05:00,49.15,49.16,49.05,49.06,12370.0,42.3234,42.3321,42.2373,42.2459,12370.0
2016-08-26 10:10:00,49.05,49.15,49.05,49.15,3957.0,42.2373,42.3234,42.2373,42.3234,3957.0
2016-08-26 10:15:00,49.17,49.26,49.17,49.25,11520.0,42.3407,42.4182,42.3407,42.4096,11520.0
2016-08-26 10:20:00,49.25,49.31,49.23,49.31,11558.0,42.4096,42.4612,42.3923,42.4612,11558.0
2016-08-26 10:25:00,49.31,49.35,49.23,49.26,10255.0,42.4612,42.4957,42.3923,42.4182,10255.0
2016-08-26 10:30:00,49.26,49.28,49.21,49.21,11740.0,42.4182,42.4354,42.3751,42.3751,11740.0
2016-08-26 10:35:00,49.21,49.25,49.21,49.25,4108.0,42.3751,42.4096,42.3751,42.4096,4108.0
2016-08-26 10:40:00,49.25,49.26,49.23,49.23,6953.0,42.4096,42.4182,42.3923,42.3923,6953.0
2016-08-26 10:45:00,49.23,49.24,49.19,49.21,6595.0,42.3923,42.4009,42.3579,42.3751,6595.0
2016-08-26 10:50:00,49.21,49.23,49.19,49.23,14602.0,42.3751,42.3923,42.3579,42.3923,14602.0
2016-08-26 10:55:00,49.22,49.25,49.22,49.24,5902.0,42.3837,42.4096,42.3837,42.4009,5902.0
2016-08-26 11:00:00,49.24,49.28,49.24,49.26,9059.0,42.4009,42.4354,42.4009,42.4182,9059.0
2016-08-26 11:05:00,49.26,49.33,49.25,49.31,5727.0,42.4182,42.4784,42.4096,42.4612,5727.0
2016-08-26 11:10:00,49.31,49.34,49.3,49.32,10943.0,42.4612,42.4871,42.4526,42.4698,10943.0
2016-08-26 11:15:00,49.32,49.32,49.27,49.27,3302.0,42.4698,42.4698,42.4268,42.4268,3302.0
2016-08-26 11:20:00,49.28,49.29,49.26,49.29,9303.0,42.4354,42.444,42.4182,42.444,9303.0
2016-08-26 11:25:00,49.31,49.32,49.3,49.32,8600.0,42.4612,42.4698,42.4526,42.4698,8600.0
2016-08-26 11:30:00,49.32,49.33,49.28,49.29,6948.0,42.4698,42.4784,42.4354,42.444,6948.0
2016-08-26 11:35:00,49.26,49.29,49.23,49.24,8973.0,42.4182,42.444,42.3923,42.4009,8973.0
2016-08-26 11:40:00,49.25,49.25,49.13,49.18,11165.0,42.4096,42.4096,42.3062,42.3493,11165.0
2016-08-26 11:45:00,49.17,49.18,49.14,49.17,8074.0,42.3407,42.3493,42.3148,42.3407,8074.0
2016-08-26 11:50:00,49.15,49.15,49.03,49.06,4502.0,42.3234,42.3234,42.2201,42.2459,4502.0
2016-08-26 11:55:00,49.03,49.04,48.99,49.0,4900.0,42.2201,42.2287,42.1857,42.1943,4900.0
2016-08-26 12:00:00,49.01,49.01,48.94,48.96,5737.0,42.2029,42.2029,42.1426,42.1598,5737.0
2016-08-26 12:05:00,48.97,49.0,48.88,48.88,5404.0,42.1684,42.1943,42.0909,42.0909,5404.0
2016-08-26 12:10:00,48.88,48.91,48.85,48.91,3240.0,42.0909,42.1168,42.0651,42.1168,3240.0
2016-08-26 12:15:00,48.89,48.94,48.86,48.93,8229.0,42.0996,42.1426,42.0737,42.134,8229.0
2016-08-26 12:20:00,48.91,48.93,48.88,48.88,5935.0,42.1168,42.134,42.0909,42.0909,5935.0
2016-08-26 12:25:00,48.89,48.92,48.88,48.9,3293.0,42.0996,42.1254,42.0909,42.1082,3293.0
2016-08-26 12:30:00,48.9,48.95,48.89,48.94,6458.0,42.1082,42.1512,42.0996,42.1426,6458.0
2016-08-26 12:35:00,48.94,48.95,48.9,48.91,4400.0,42.1426,42.1512,42.1082,42.1168,4400.0
2016-08-26 12:40:00,48.92,48.98,48.92,48.96,2304.0,42.1254,42.1771,42.1254,42.1598,2304.0
2016-08-26 12:45:00,48.98,49.02,48.97,49.01,5023.0,42.1771,42.2115,42.1684,42.2029,5023.0
2016-08-26 12:50:00,49.02,49.02,48.96,49.0,6332.0,42.2115,42.2115,42.1598,42.1943,6332.0
2016-08-26 12:55:00,49.01,49.02,48.98,48.98,4841.0,42.2029,42.2115,42.1771,42.1771,4841.0
2016-08-26 13:00:00,48.99,49.01,48.95,48.95,3200.0,42.1857,42.2029,42.1512,42.1512,3200.0
2016-08-26 13:05:00,48.95,48.95,48.89,48.91,4200.0,42.1512,42.1512,42.0996,42.1168,4200.0
2016-08-26 13:10:00,48.92,48.95,48.89,48.9,4229.0,42.1254,42.1512,42.0996,42.1082,4229.0
2016-08-26 13:15:00,48.88,48.9,48.88,48.89,5037.0,42.0909,42.1082,42.0909,42.0996,5037.0
2016-08-26 13:20:00,48.88,48.89,48.86,48.88,5626.0,42.0909,42.0996,42.0737,42.0909,5626.0
2016-08-26 13:25:00,48.9,48.91,48.88,48.9,4413.0,42.1082,42.1168,42.0909,42.1082,4413.0
2016-08-26 13:30:00,48.9,48.91,48.88,48.89,5003.0,42.1082,42.1168,42.0909,42.0996,5003.0
2016-08-26 13:35:00,48.89,48.9,48.85,48.88,4182.0,42.0996,42.1082,42.0651,42.0909,4182.0
2016-08-26 13:40:00,48.88,48.89,48.87,48.89,3100.0,42.0909,42.0996,42.0823,42.0996,3100.0
2016-08-26 13:45:00,48.88,48.89,48.84,48.84,6555.0,42.0909,42.0996,42.0565,42.0565,6555.0
2016-08-26 13:50:00,48.84,48.87,48.84,48.85,6667.0,42.0565,42.0823,42.0565,42.0651,6667.0
2016-08-26 13:55:00,48.85,48.86,48.81,48.84,8862.0,42.0651,42.0737,42.0307,42.0565,8862.0
2016-08-26 14:00:00,48.83,48.85,48.8,48.85,5334.0,42.0479,42.0651,42.0221,42.0651,5334.0
2016-08-26 14:05:00,48.85,48.89,48.84,48.88,10578.0,42.0651,42.0996,42.0565,42.0909,10578.0
2016-08-26 14:10:00,48.89,48.91,48.84,48.84,6394.0,42.0996,42.1168,42.0565,42.0565,6394.0
2016-08-26 14:15:00,48.84,48.85,48.77,48.79,11557.0,42.0565,42.0651,41.9962,42.0134,11557.0
2016-08-26 14:20:00,48.81,48.82,48.78,48.8,7008.0,42.0307,42.0393,42.0048,42.0221,7008.0
2016-08-26 14:25:00,48.81,48.82,48.75,48.8,10340.0,42.0307,42.0393,41.979,42.0221,10340.0
2016-08-26 14:30:00,48.8,48.83,48.77,48.83,7724.0,42.0221,42.0479,41.9962,42.0479,7724.0
2016-08-26 14:35:00,48.81,48.83,48.79,48.81,18479.0,42.0307,42.0479,42.0134,42.0307,18479.0
2016-08-26 14:40:00,48.82,48.85,48.81,48.84,5189.0,42.0393,42.0651,42.0307,42.0565,5189.0
2016-08-26 14:45:00,48.83,48.84,48.8,48.81,12597.0,42.0479,42.0565,42.0221,42.0307,12597.0
2016-08-26 14:50:00,48.8,48.83,48.79,48.83,8012.0,42.0221,42.0479,42.0134,42.0479,8012.0
2016-08-26 14:55:00,48.83,48.89,48.82,48.88,19086.0,42.0479,42.0996,42.0393,42.0909,19086.0
2016-08-26 15:00:00,48.88,48.91,48.86,48.88,11588.0,42.0909,42.1168,42.0737,42.0909,11588.0
2016-08-26 15:05:00,48.88,48.92,48.88,48.91,17194.0,42.0909,42.1254,42.0909,42.1168,17194.0
2016-08-26 15:10:00,48.92,48.94,48.88,48.94,11132.0,42.1254,42.1426,42.0909,42.1426,11132.0
2016-08-26 15:15:00,48.94,48.98,48.93,48.97,23730.0,42.1426,42.1771,42.134,42.1684,23730.0
2016-08-26 15:20:00,48.96,48.99,48.94,48.99,16437.0,42.1598,42.1857,42.1426,42.1857,16437.0
2016-08-26 15:25:00,48.99,49.09,48.99,49.06,31215.0,42.1857,42.2718,42.1857,42.2459,31215.0
2016-08-26 15:30:00,49.08,49.15,49.07,49.12,15534.0,42.2632,42.3234,42.2546,42.2976,15534.0
2016-08-26 15:35:00,49.13,49.14,49.07,49.08,29298.0,42.3062,42.3148,42.2546,42.2632,29298.0
2016-08-26 15:40:00,49.09,49.12,49.06,49.09,31524.0,42.2718,42.2976,42.2459,42.2718,31524.0
2016-08-26 15:45:00,49.08,49.11,49.05,49.06,39299.0,42.2632,42.289,42.2373,42.2459,39299.0
2016-08-26 15:50:00,49.06,49.12,49.03,49.04,43597.0,42.2459,42.2976,42.2201,42.2287,43597.0
2016-08-26 15:55:00,49.03,49.08,49.02,49.03,99721.0,42.2201,42.2632,42.2115,42.2201,99721.0
2016-08-29 09:30:00,49.03,49.21,49.03,49.13,14178.0,42.2201,42.3751,42.2201,42.3062,14178.0
2016-08-29 09:35:00,49.12,49.23,49.12,49.19,6449.0,42.2976,42.3923,42.2976,42.3579,6449.0
2016-08-29 09:40:00,49.16,49.19,49.13,49.16,6891.0,42.3321,42.3579,42.3062,42.3321,6891.0
2016-08-29 09:45:00,49.16,49.21,49.15,49.15,15323.0,42.3321,42.3751,42.3234,42.3234,15323.0
2016-08-29 09:50:00,49.15,49.16,49.09,49.09,17169.0,42.3234,42.3321,42.2718,42.2718,17169.0
2016-08-29 09:55:00,49.08,49.13,49.0,49.05,13690.0,42.2632,42.3062,42.1943,42.2373,13690.0
2016-08-29 10:00:00,49.05,49.16,49.04,49.15,3884.0,42.2373,42.3321,42.2287,42.3234,3884.0
2016-08-29 10:05:00,49.14,49.2,49.14,49.2,3408.0,42.3148,42.3665,42.3148,42.3665,3408.0
2016-08-29 10:10:00,49.2,49.2,49.15,49.17,4350.0,42.3665,42.3665,42.3234,42.3407,4350.0
2016-08-29 10:15:00,49.18,49.21,49.16,49.2,3437.0,42.3493,42.3751,42.3321,42.3665,3437.0
2016-08-29 10:20:00,49.21,49.26,49.2,49.26,3700.0,42.3751,42.4182,42.3665,42.4182,3700.0
2016-08-29 10:25:00,49.25,49.25,49.2,49.23,3063.0,42.4096,42.4096,42.3665,42.3923,3063.0
2016-08-29 10:30:00,49.3,49.3,49.25,49.26,2400.0,42.4526,42.4526,42.4096,42.4182,2400.0
2016-08-29 10:35:00,49.26,49.28,49.24,49.25,7911.0,42.4182,42.4354,42.4009,42.4096,7911.0
2016-08-29 10:40:00,49.26,49.28,49.26,49.28,4200.0,42.4182,42.4354,42.4182,42.4354,4200.0
2016-08-29 10:45:00,49.28,49.29,49.26,49.27,9800.0,42.4354,42.444,42.4182,42.4268,9800.0
2016-08-29 10:50:00,49.27,49.27,49.23,49.24,13751.0,42.4268,42.4268,42.3923,42.4009,13751.0
2016-08-29 10:55:00,49.24,49.3,49.24,49.3,4053.0,42.4009,42.4526,42.4009,42.4526,4053.0
2016-08-29 11:00:00,49.3,49.34,49.29,49.34,3483.0,42.4526,42.4871,42.444,42.4871,3483.0
2016-08-29 11:05:00,49.34,49.39,49.33,49.39,5730.0,42.4871,42.5301,42.4784,42.5301,5730.0
2016-08-29 11:10:00,49.4,49.41,49.37,49.41,6265.0,42.5387,42.5473,42.5129,42.5473,6265.0
2016-08-29 11:15:00,49.41,49.43,49.37,49.37,13760.0,42.5473,42.5646,42.5129,42.5129,13760.0
2016-08-29 11:20:00,49.38,49.42,49.37,49.41,5100.0,42.5215,42.5559,42.5129,42.5473,5100.0
2016-08-29 11:25:00,49.41,49.44,49.4,49.43,6318.0,42.5473,42.5732,42.5387,42.5646,6318.0
2016-08-29 11:30:00,49.44,49.45,49.42,49.43,4101.0,42.5732,42.5818,42.5559,42.5646,4101.0
2016-08-29 11:35:00,49.43,49.46,49.42,49.46,7834.0,42.5646,42.5904,42.5559,42.5904,7834.0
2016-08-29 11:40:00,49.46,49.49,49.46,49.46,7323.0,42.5904,42.6162,42.5904,42.5904,7323.0
2016-08-29 11:45:00,49.47,49.48,49.46,49.47,3260.0,42.599,42.6076,42.5904,42.599,3260.0
2016-08-29 11:50:00,49.47,49.5,49.46,49.47,6626.0,42.599,42.6248,42.5904,42.599,6626.0
2016-08-29 11:55:00,49.46,49.48,49.46,49.48,2811.0,42.5904,42.6076,42.5904,42.6076,2811.0
2016-08-29 12:00:00,49.48,49.49,49.42,49.44,11891.0,42.6076,42.6162,42.5559,42.5732,11891.0
2016-08-29 12:05:00,49.45,49.49,49.45,49.49,2895.0,42.5818,42.6162,42.5818,42.6162,2895.0
2016-08-29 12:10:00,49.49,49.53,49.49,49.49,4040.0,42.6162,42.6507,42.6162,42.6162,4040.0
2016-08-29 12:15:00,49.48,49.48,49.45,49.45,3053.0,42.6076,42.6076,42.5818,42.5818,3053.0
2016-08-29 12:20:00,49.46,49.46,49.4,49.4,3811.0,42.5904,42.5904,42.5387,42.5387,3811.0
2016-08-29 12:25:00,49.41,49.42,49.39,49.4,3182.0,42.5473,42.5559,42.5301,42.5387,3182.0
2016-08-29 12:30:00,49.4,49.43,49.4,49.43,2401.0,42.5387,42.5646,42.5387,42.5646,2401.0
2016-08-29 12:35:00,49.44,49.44,49.43,49.44,400.0,42.5732,42.5732,42.5646,42.5732,400.0
2016-08-29 12:40:00,49.44,49.45,49.44,49.44,3200.0,42.5732,42.5818,42.5732,42.5732,3200.0
2016-08-29 12:45:00,49.44,49.47,49.44,49.46,16366.0,42.5732,42.599,42.5732,42.5904,16366.0
2016-08-29 12:50:00,49.46,49.48,49.46,49.48,800.0,42.5904,42.6076,42.5904,42.6076,800.0
2016-08-29 12:55:00,49.49,49.49,49.47,49.47,2115.0,42.6162,42.6162,42.599,42.599,2115.0
2016-08-29 13:00:00,49.47,49.51,49.47,49.51,2700.0,42.599,42.6334,42.599,42.6334,2700.0
2016-08-29 13:05:00,49.51,49.51,49.49,49.51,4101.0,42.6334,42.6334,42.6162,42.6334,4101.0
2016-08-29 13:10:00,49.51,49.51,49.5,49.5,1908.0,42.6334,42.6334,42.6248,42.6248,1908.0
2016-08-29 13:15:00,49.51,49.51,49.48,49.48,5000.0,42.6334,42.6334,42.6076,42.6076,5000.0
2016-08-29 13:20:00,49.48,49.49,49.48,49.49,1691.0,42.6076,42.6162,42.6076,42.6162,1691.0
2016-08-29 13:25:00,49.48,49.48,49.46,49.47,4501.0,42.6076,42.6076,42.5904,42.599,4501.0
2016-08-29 13:30:00,49.47,49.47,49.46,49.47,1900.0,42.599,42.599,42.5904,42.599,1900.0
2016-08-29 13:35:00,49.47,49.53,49.47,49.52,4926.0,42.599,42.6507,42.599,42.6421,4926.0
2016-08-29 13:40:00,49.52,49.52,49.49,49.52,1907.0,42.6421,42.6421,42.6162,42.6421,1907.0
2016-08-29 13:45:00,49.52,49.53,49.51,49.53,1507.0,42.6421,42.6507,42.6334,42.6507,1507.0
2016-08-29 13:50:00,49.53,49.54,49.52,49.52,2410.0,42.6507,42.6593,42.6421,42.6421,2410.0
2016-08-29 13:55:00,49.52,49.53,49.52,49.53,300.0,42.6421,42.6507,42.6421,42.6507,300.0
2016-08-29 14:00:00,49.54,49.57,49.53,49.55,5554.0,42.6593,42.6851,42.6507,42.6679,5554.0
2016-08-29 14:05:00,49.55,49.57,49.54,49.55,6124.0,42.6679,42.6851,42.6593,42.6679,6124.0
2016-08-29 14:10:00,49.55,49.57,49.54,49.56,3811.0,42.6679,42.6851,42.6593,42.6765,3811.0
2016-08-29 14:15:00,49.55,49.56,49.54,49.55,2397.0,42.6679,42.6765,42.6593,42.6679,2397.0
2016-08-29 14:20:00,49.55,49.56,49.54,49.54,3827.0,42.6679,42.6765,42.6593,42.6593,3827.0
2016-08-29 14:25:00,49.54,49.58,49.53,49.55,20435.0,42.6593,42.6937,42.6507,42.6679,20435.0
2016-08-29 14:30:00,49.55,49.58,49.52,49.57,16987.0,42.6679,42.6937,42.6421,42.6851,16987.0
2016-08-29 14:35:00,49.57,49.58,49.56,49.57,6937.0,42.6851,42.6937,42.6765,42.6851,6937.0
2016-08-29 14:40:00,49.57,49.58,49.55,49.56,6523.0,42.6851,42.6937,42.6679,42.6765,6523.0
2016-08-29 14:45:00,49.55,49.57,49.53,49.56,7222.0,42.6679,42.6851,42.6507,42.6765,7222.0
2016-08-29 14:50:00,49.57,49.57,49.55,49.56,5711.0,42.6851,42.6851,42.6679,42.6765,5711.0
2016-08-29 14:55:00,49.55,49.56,49.52,49.55,8299.0,42.6679,42.6765,42.6421,42.6679,8299.0
2016-08-29 15:00:00,49.55,49.56,49.54,49.56,2769.0,42.6679,42.6765,42.6593,42.6765,2769.0
2016-08-29 15:05:00,49.55,49.57,49.55,49.55,6529.0,42.6679,42.6851,42.6679,42.6679,6529.0
2016-08-29 15:10:00,49.55,49.56,49.53,49.55,3459.0,42.6679,42.6765,42.6507,42.6679,3459.0
2016-08-29 15:15:00,49.55,49.58,49.54,49.57,2138.0,42.6679,42.6937,42.6593,42.6851,2138.0
2016-08-29 15:20:00,49.58,49.6,49.53,49.53,15061.0,42.6937,42.7109,42.6507,42.6507,15061.0
2016-08-29 15:25:00,49.53,49.54,49.51,49.53,6284.0,42.6507,42.6593,42.6334,42.6507,6284.0
2016-08-29 15:30:00,49.52,49.53,49.51,49.52,8836.0,42.6421,42.6507,42.6334,42.6421,8836.0
2016-08-29 15:35:00,49.52,49.55,49.52,49.55,11253.0,42.6421,42.6679,42.6421,42.6679,11253.0
2016-08-29 15:40:00,49.55,49.57,49.55,49.56,11664.0,42.6679,42.6851,42.6679,42.6765,11664.0
2016-08-29 15:45:00,49.55,49.56,49.53,49.56,20169.0,42.6679,42.6765,42.6507,42.6765,20169.0
2016-08-29 15:50:00,49.56,49.57,49.55,49.56,13921.0,42.6765,42.6851,42.6679,42.6765,13921.0
2016-08-29 15:55:00,49.56,49.59,49.55,49.58,41612.0,42.6765,42.7023,42.6679,42.6937,41612.0
2016-08-30 09:30:00,49.7,49.94,49.68,49.94,30374.0,42.7971,43.0037,42.7798,43.0037,30374.0
2016-08-30 09:35:00,49.9,49.9,49.67,49.72,6363.0,42.9693,42.9693,42.7712,42.8143,6363.0
2016-08-30 09:40:00,49.69,49.77,49.69,49.73,2170.0,42.7884,42.8573,42.7884,42.8229,2170.0
2016-08-30 09:45:00,49.71,49.76,49.66,49.75,11093.0,42.8057,42.8487,42.7626,42.8401,11093.0
2016-08-30 09:50:00,49.76,49.76,49.68,49.73,4125.0,42.8487,42.8487,42.7798,42.8229,4125.0
2016-08-30 09:55:00,49.73,49.73,49.68,49.69,3353.0,42.8229,42.8229,42.7798,42.7884,3353.0
2016-08-30 10:00:00,49.7,49.7,49.65,49.68,5869.0,42.7971,42.7971,42.754,42.7798,5869.0
2016-08-30 10:05:00,49.68,49.69,49.6,49.62,4416.0,42.7798,42.7884,42.7109,42.7282,4416.0
2016-08-30 10:10:00,49.63,49.67,49.62,49.64,4500.0,42.7368,42.7712,42.7282,42.7454,4500.0
2016-08-30 10:15:00,49.65,49.65,49.58,49.58,4200.0,42.754,42.754,42.6937,42.6937,4200.0
2016-08-30 10:20:00,49.56,49.65,49.55,49.61,5700.0,42.6765,42.754,42.6679,42.7196,5700.0
2016-08-30 10:25:00,49.61,49.66,49.6,49.65,8328.0,42.7196,42.7626,42.7109,42.754,8328.0
2016-08-30 10:30:00,49.64,49.64,49.58,49.6,8420.0,42.7454,42.7454,42.6937,42.7109,8420.0
2016-08-30 10:35:00,49.61,49.66,49.6,49.62,6856.0,42.7196,42.7626,42.7109,42.7282,6856.0
2016-08-30 10:40:00,49.61,49.62,49.57,49.58,9823.0,42.7196,42.7282,42.6851,42.6937,9823.0
2016-08-30 10:45:00,49.58,49.61,49.56,49.6,9627.0,42.6937,42.7196,42.6765,42.7109,9627.0
2016-08-30 10:50:00,49.61,49.61,49.57,49.58,6029.0,42.7196,42.7196,42.6851,42.6937,6029.0
2016-08-30 10:55:00,49.59,49.6,49.57,49.57,6410.0,42.7023,42.7109,42.6851,42.6851,6410.0
2016-08-30 11:00:00,49.58,49.58,49.55,49.56,4862.0,42.6937,42.6937,42.6679,42.6765,4862.0
2016-08-30 11:05:00,49.57,49.59,49.56,49.56,3966.0,42.6851,42.7023,42.6765,42.6765,3966.0
2016-08-30 11:10:00,49.55,49.57,49.5,49.5,5509.0,42.6679,42.6851,42.6248,42.6248,5509.0
2016-08-30 11:15:00,49.5,49.52,49.48,49.51,6474.0,42.6248,42.6421,42.6076,42.6334,6474.0
2016-08-30 11:20:00,49.51,49.52,49.49,49.52,4122.0,42.6334,42.6421,42.6162,42.6421,4122.0
2016-08-30 11:25:00,49.52,49.52,49.48,49.5,5964.0,42.6421,42.6421,42.6076,42.6248,5964.0
2016-08-30 11:30:00,49.49,49.49,49.47,49.47,1300.0,42.6162,42.6162,42.599,42.599,1300.0
2016-08-30 11:35:00,49.48,49.55,49.47,49.54,9353.0,42.6076,42.6679,42.599,42.6593,9353.0
2016-08-30 11:40:00,49.54,49.55,49.53,49.55,2300.0,42.6593,42.6679,42.6507,42.6679,2300.0
2016-08-30 11:45:00,49.55,49.58,49.53,49.55,4943.0,42.6679,42.6937,42.6507,42.6679,4943.0
2016-08-30 11:50:00,49.54,49.57,49.54,49.57,1757.0,42.6593,42.6851,42.6593,42.6851,1757.0
2016-08-30 11:55:00,49.57,49.57,49.53,49.54,4292.0,42.6851,42.6851,42.6507,42.6593,4292.0
2016-08-30 12:00:00,49.54,49.56,49.54,49.55,3715.0,42.6593,42.6765,42.6593,42.6679,3715.0
2016-08-30 12:05:00,49.55,49.55,49.52,49.53,2987.0,42.6679,42.6679,42.6421,42.6507,2987.0
2016-08-30 12:10:00,49.54,49.54,49.49,49.5,3839.0,42.6593,42.6593,42.6162,42.6248,3839.0
2016-08-30 12:15:00,49.5,49.52,49.5,49.51,3400.0,42.6248,42.6421,42.6248,42.6334,3400.0
2016-08-30 12:20:00,49.51,49.52,49.5,49.5,2847.0,42.6334,42.6421,42.6248,42.6248,2847.0
2016-08-30 12:25:00,49.5,49.55,49.5,49.52,13437.0,42.6248,42.6679,42.6248,42.6421,13437.0
2016-08-30 12:30:00,49.53,49.56,49.52,49.54,16229.0,42.6507,42.6765,42.6421,42.6593,16229.0
2016-08-30 12:35:00,49.53,49.56,49.53,49.55,1900.0,42.6507,42.6765,42.6507,42.6679,1900.0
2016-08-30 12:40:00,49.55,49.57,49.54,49.57,2749.0,42.6679,42.6851,42.6593,42.6851,2749.0
2016-08-30 12:45:00,49.57,49.58,49.54,49.55,7708.0,42.6851,42.6937,42.6593,42.6679,7708.0
2016-08-30 12:50:00,49.55,49.55,49.46,49.47,3286.0,42.6679,42.6679,42.5904,42.599,3286.0
2016-08-30 12:55:00,49.47,49.48,49.45,49.46,5610.0,42.599,42.6076,42.5818,42.5904,5610.0
2016-08-30 13:00:00,49.45,49.49,49.44,49.49,4002.0,42.5818,42.6162,42.5732,42.6162,4002.0
2016-08-30 13:05:00,49.49,49.55,49.48,49.55,4900.0,42.6162,42.6679,42.6076,42.6679,4900.0
2016-08-30 13:10:00,49.54,49.55,49.52,49.55,3473.0,42.6593,42.6679,42.6421,42.6679,3473.0
2016-08-30 13:15:00,49.54,49.55,49.5,49.5,2820.0,42.6593,42.6679,42.6248,42.6248,2820.0
2016-08-30 13:20:00,49.48,49.5,49.46,49.48,5171.0,42.6076,42.6248,42.5904,42.6076,5171.0
2016-08-30 13:25:00,49.48,49.48,49.46,49.47,2100.0,42.6076,42.6076,42.5904,42.599,2100.0
2016-08-30 13:30:00,49.46,49.49,49.46,49.48,4055.0,42.5904,42.6162,42.5904,42.6076,4055.0
2016-08-30 13:35:00,49.48,49.49,49.45,49.46,4018.0,42.6076,42.6162,42.5818,42.5904,4018.0
2016-08-30 13:40:00,49.46,49.47,49.4,49.4,6106.0,42.5904,42.599,42.5387,42.5387,6106.0
2016-08-30 13:45:00,49.4,49.42,49.38,49.4,12903.0,42.5387,42.5559,42.5215,42.5387,12903.0
2016-08-30 13:50:00,49.41,49.41,49.37,49.39,7758.0,42.5473,42.5473,42.5129,42.5301,7758.0
2016-08-30 13:55:00,49.4,49.43,49.39,49.41,7779.0,42.5387,42.5646,42.5301,42.5473,7779.0
2016-08-30 14:00:00,49.41,49.41,49.35,49.37,4367.0,42.5473,42.5473,42.4957,42.5129,4367.0
2016-08-30 14:05:00,49.36,49.37,49.33,49.33,3806.0,42.5043,42.5129,42.4784,42.4784,3806.0
2016-08-30 14:10:00,49.33,49.33,49.31,49.33,4482.0,42.4784,42.4784,42.4612,42.4784,4482.0
2016-08-30 14:15:00,49.34,49.34,49.29,49.29,4676.0,42.4871,42.4871,42.444,42.444,4676.0
2016-08-30 14:20:00,49.3,49.34,49.3,49.33,6276.0,42.4526,42.4871,42.4526,42.4784,6276.0
2016-08-30 14:25:00,49.33,49.33,49.32,49.32,1200.0,42.4784,42.4784,42.4698,42.4698,1200.0
2016-08-30 14:30:00,49.33,49.33,49.27,49.3,10228.0,42.4784,42.4784,42.4268,42.4526,10228.0
2016-08-30 14:35:00,49.3,49.38,49.29,49.37,6691.0,42.4526,42.5215,42.444,42.5129,6691.0
2016-08-30 14:40:00,49.36,49.36,49.33,49.33,4156.0,42.5043,42.5043,42.4784,42.4784,4156.0
2016-08-30 14:45:00,49.34,49.36,49.34,49.35,4125.0,42.4871,42.5043,42.4871,42.4957,4125.0
2016-08-30 14:50:00,49.35,49.4,49.34,49.35,18598.0,42.4957,42.5387,42.4871,42.4957,18598.0
2016-08-30 14:55:00,49.36,49.38,49.35,49.38,3716.0,42.5043,42.5215,42.4957,42.5215,3716.0
2016-08-30 15:00:00,49.37,49.39,49.35,49.39,7901.0,42.5129,42.5301,42.4957,42.5301,7901.0
2016-08-30 15:05:00,49.39,49.47,49.39,49.47,15586.0,42.5301,42.599,42.5301,42.599,15586.0
2016-08-30 15:10:00,49.47,49.52,49.45,49.52,6507.0,42.599,42.6421,42.5818,42.6421,6507.0
2016-08-30 15:15:00,49.53,49.53,49.48,49.51,9128.0,42.6507,42.6507,42.6076,42.6334,9128.0
2016-08-30 15:20:00,49.5,49.52,49.48,49.51,6231.0,42.6248,42.6421,42.6076,42.6334,6231.0
2016-08-30 15:25:00,49.51,49.54,49.51,49.52,7594.0,42.6334,42.6593,42.6334,42.6421,7594.0
2016-08-30 15:30:00,49.53,49.53,49.49,49.5,8748.0,42.6507,42.6507,42.6162,42.6248,8748.0
2016-08-30 15:35:00,49.5,49.55,49.49,49.55,13364.0,42.6248,42.6679,42.6162,42.6679,13364.0
2016-08-30 15:40:00,49.54,49.55,49.51,49.54,21121.0,42.6593,42.6679,42.6334,42.6593,21121.0
2016-08-30 15:45:00,49.55,49.57,49.54,49.54,15048.0,42.6679,42.6851,42.6593,42.6593,15048.0
2016-08-30 15:50:00,49.54,49.55,49.51,49.52,20422.0,42.6593,42.6679,42.6334,42.6421,20422.0
2016-08-30 15:55:00,49.53,49.55,49.52,49.54,41452.0,42.6507,42.6679,42.6421,42.6593,41452.0
2016-08-31 09:30:00,49.33,49.55,49.05,49.11,19830.0,42.8051,42.996,42.5622,42.6142,19830.0
2016-08-31 09:35:00,49.12,49.15,49.01,49.15,4800.0,42.6229,42.6489,42.5275,42.6489,4800.0
2016-08-31 09:40:00,49.14,49.19,49.08,49.1,4301.0,42.6403,42.6837,42.5882,42.6056,4301.0
2016-08-31 09:45:00,49.1,49.19,49.1,49.14,4505.0,42.6056,42.6837,42.6056,42.6403,4505.0
2016-08-31 09:50:00,49.14,49.22,49.11,49.21,9194.0,42.6403,42.7097,42.6142,42.701,9194.0
2016-08-31 09:55:00,49.21,49.26,49.17,49.24,19434.0,42.701,42.7444,42.6663,42.727,19434.0
2016-08-31 10:00:00,49.21,49.22,49.11,49.13,8144.0,42.701,42.7097,42.6142,42.6316,8144.0
2016-08-31 10:05:00,49.13,49.21,49.13,49.2,1810.0,42.6316,42.701,42.6316,42.6923,1810.0
2016-08-31 10:10:00,49.2,49.25,49.19,49.24,2300.0,42.6923,42.7357,42.6837,42.727,2300.0
2016-08-31 10:15:00,49.23,49.24,49.22,49.23,1743.0,42.7184,42.727,42.7097,42.7184,1743.0
2016-08-31 10:20:00,49.23,49.24,49.18,49.18,1423.0,42.7184,42.727,42.675,42.675,1423.0
2016-08-31 10:25:00,49.19,49.26,49.19,49.22,2973.0,42.6837,42.7444,42.6837,42.7097,2973.0
2016-08-31 10:30:00,49.21,49.25,49.19,49.22,5259.0,42.701,42.7357,42.6837,42.7097,5259.0
2016-08-31 10:35:00,49.21,49.22,49.17,49.2,7725.0,42.701,42.7097,42.6663,42.6923,7725.0
2016-08-31 10:40:00,49.2,49.21,49.17,49.2,3009.0,42.6923,42.701,42.6663,42.6923,3009.0
2016-08-31 10:45:00,49.21,49.21,49.15,49.16,4493.0,42.701,42.701,42.6489,42.6576,4493.0
2016-08-31 10:50:00,49.16,49.22,49.16,49.21,13688.0,42.6576,42.7097,42.6576,42.701,13688.0
2016-08-31 10:55:00,49.22,49.22,49.16,49.18,23124.0,42.7097,42.7097,42.6576,42.675,23124.0
2016-08-31 11:00:00,49.18,49.24,49.18,49.22,3040.0,42.675,42.727,42.675,42.7097,3040.0
2016-08-31 11:05:00,49.23,49.23,49.2,49.23,3594.0,42.7184,42.7184,42.6923,42.7184,3594.0
2016-08-31 11:10:00,49.23,49.26,49.2,49.25,12627.0,42.7184,42.7444,42.6923,42.7357,12627.0
2016-08-31 11:15:00,49.24,49.26,49.24,49.26,2942.0,42.727,42.7444,42.727,42.7444,2942.0
2016-08-31 11:20:00,49.25,49.26,49.24,49.26,2491.0,42.7357,42.7444,42.727,42.7444,2491.0
2016-08-31 11:25:00,49.26,49.31,49.26,49.31,12978.0,42.7444,42.7878,42.7444,42.7878,12978.0
2016-08-31 11:30:00,49.32,49.32,49.29,49.3,6884.0,42.7965,42.7965,42.7704,42.7791,6884.0
2016-08-31 11:35:00,49.29,49.29,49.27,49.29,1802.0,42.7704,42.7704,42.7531,42.7704,1802.0
2016-08-31 11:40:00,49.29,49.35,49.27,49.35,27919.0,42.7704,42.8225,42.7531,42.8225,27919.0
2016-08-31 11:45:00,49.34,49.38,49.34,49.38,1931.0,42.8138,42.8485,42.8138,42.8485,1931.0
2016-08-31 11:50:00,49.37,49.41,49.36,49.4,12064.0,42.8398,42.8746,42.8312,42.8659,12064.0
2016-08-31 11:55:00,49.4,49.41,49.35,49.35,9457.0,42.8659,42.8746,42.8225,42.8225,9457.0
2016-08-31 12:00:00,49.34,49.34,49.28,49.28,3093.0,42.8138,42.8138,42.7617,42.7617,3093.0
2016-08-31 12:05:00,49.27,49.28,49.26,49.28,1651.0,42.7531,42.7617,42.7444,42.7617,1651.0
2016-08-31 12:10:00,49.29,49.29,49.26,49.27,3988.0,42.7704,42.7704,42.7444,42.7531,3988.0
2016-08-31 12:15:00,49.27,49.28,49.24,49.24,5264.0,42.7531,42.7617,42.727,42.727,5264.0
2016-08-31 12:20:00,49.24,49.24,49.22,49.22,2131.0,42.727,42.727,42.7097,42.7097,2131.0
2016-08-31 12:25:00,49.21,49.24,49.21,49.24,2240.0,42.701,42.727,42.701,42.727,2240.0
2016-08-31 12:30:00,49.24,49.24,49.19,49.2,1817.0,42.727,42.727,42.6837,42.6923,1817.0
2016-08-31 12:35:00,49.21,49.25,49.21,49.25,1559.0,42.701,42.7357,42.701,42.7357,1559.0
2016-08-31 12:40:00,49.26,49.26,49.22,49.22,1883.0,42.7444,42.7444,42.7097,42.7097,1883.0
2016-08-31 12:45:00,49.22,49.24,49.21,49.24,2460.0,42.7097,42.727,42.701,42.727,2460.0
2016-08-31 12:50:00,49.23,49.24,49.19,49.2,1800.0,42.7184,42.727,42.6837,42.6923,1800.0
2016-08-31 12:55:00,49.2,49.2,49.18,49.19,1542.0,42.6923,42.6923,42.675,42.6837,1542.0
2016-08-31 13:00:00,49.19,49.19,49.16,49.18,5273.0,42.6837,42.6837,42.6576,42.675,5273.0
2016-08-31 13:05:00,49.18,49.18,49.16,49.16,2250.0,42.675,42.675,42.6576,42.6576,2250.0
2016-08-31 13:10:00,49.16,49.17,49.16,49.17,2958.0,42.6576,42.6663,42.6576,42.6663,2958.0
2016-08-31 13:15:00,49.16,49.18,49.15,49.17,4352.0,42.6576,42.675,42.6489,42.6663,4352.0
2016-08-31 13:20:00,49.18,49.22,49.17,49.22,3321.0,42.675,42.7097,42.6663,42.7097,3321.0
2016-08-31 13:25:00,49.22,49.23,49.21,49.22,3110.0,42.7097,42.7184,42.701,42.7097,3110.0
2016-08-31 13:30:00,49.21,49.23,49.2,49.2,1200.0,42.701,42.7184,42.6923,42.6923,1200.0
2016-08-31 13:35:00,49.21,49.23,49.2,49.23,2422.0,42.701,42.7184,42.6923,42.7184,2422.0
2016-08-31 13:40:00,49.23,49.3,49.22,49.3,3409.0,42.7184,42.7791,42.7097,42.7791,3409.0
2016-08-31 13:45:00,49.3,49.32,49.3,49.3,3257.0,42.7791,42.7965,42.7791,42.7791,3257.0
2016-08-31 13:50:00,49.3,49.33,49.3,49.33,2579.0,42.7791,42.8051,42.7791,42.8051,2579.0
2016-08-31 13:55:00,49.33,49.33,49.31,49.32,2182.0,42.8051,42.8051,42.7878,42.7965,2182.0
2016-08-31 14:00:00,49.31,49.38,49.31,49.38,4170.0,42.7878,42.8485,42.7878,42.8485,4170.0
2016-08-31 14:05:00,49.38,49.41,49.38,49.39,6039.0,42.8485,42.8746,42.8485,42.8572,6039.0
2016-08-31 14:10:00,49.38,49.39,49.38,49.38,2700.0,42.8485,42.8572,42.8485,42.8485,2700.0
2016-08-31 14:15:00,49.38,49.38,49.36,49.36,2361.0,42.8485,42.8485,42.8312,42.8312,2361.0
2016-08-31 14:20:00,49.36,49.36,49.31,49.32,2510.0,42.8312,42.8312,42.7878,42.7965,2510.0
2016-08-31 14:25:00,49.32,49.35,49.29,49.34,8966.0,42.7965,42.8225,42.7704,42.8138,8966.0
2016-08-31 14:30:00,49.34,49.34,49.29,49.31,5407.0,42.8138,42.8138,42.7704,42.7878,5407.0
2016-08-31 14:35:00,49.31,49.32,49.3,49.31,4597.0,42.7878,42.7965,42.7791,42.7878,4597.0
2016-08-31 14:40:00,49.3,49.33,49.29,49.3,9669.0,42.7791,42.8051,42.7704,42.7791,9669.0
2016-08-31 14:45:00,49.3,49.31,49.27,49.27,3336.0,42.7791,42.7878,42.7531,42.7531,3336.0
2016-08-31 14:50:00,49.27,49.3,49.27,49.3,5066.0,42.7531,42.7791,42.7531,42.7791,5066.0
2016-08-31 14:55:00,49.29,49.31,49.29,49.29,3878.0,42.7704,42.7878,42.7704,42.7704,3878.0
2016-08-31 15:00:00,49.3,49.32,49.3,49.31,8070.0,42.7791,42.7965,42.7791,42.7878,8070.0
2016-08-31 15:05:00,49.31,49.32,49.3,49.32,3555.0,42.7878,42.7965,42.7791,42.7965,3555.0
2016-08-31 15:10:00,49.32,49.33,49.3,49.32,3029.0,42.7965,42.8051,42.7791,42.7965,3029.0
2016-08-31 15:15:00,49.33,49.35,49.32,49.34,2665.0,42.8051,42.8225,42.7965,42.8138,2665.0
2016-08-31 15:20:00,49.34,49.35,49.33,49.34,3470.0,42.8138,42.8225,42.8051,42.8138,3470.0
2016-08-31 15:25:00,49.34,49.37,49.34,49.34,8885.0,42.8138,42.8398,42.8138,42.8138,8885.0
2016-08-31 15:30:00,49.34,49.35,49.31,49.34,26164.0,42.8138,42.8225,42.7878,42.8138,26164.0
2016-08-31 15:35:00,49.33,49.36,49.32,49.36,16757.0,42.8051,42.8312,42.7965,42.8312,16757.0
2016-08-31 15:40:00,49.35,49.41,49.35,49.39,19637.0,42.8225,42.8746,42.8225,42.8572,19637.0
2016-08-31 15:45:00,49.4,49.41,49.34,49.34,24988.0,42.8659,42.8746,42.8138,42.8138,24988.0
2016-08-31 15:50:00,49.35,49.37,49.32,49.33,28882.0,42.8225,42.8398,42.7965,42.8051,28882.0
2016-08-31 15:55:00,49.33,49.45,49.29,49.41,114197.0,42.8051,42.9093,42.7704,42.8746,114197.0
2016-09-01 09:30:00,49.44,49.53,49.4,49.48,10240.0,42.9006,42.9787,42.8659,42.9353,10240.0
2016-09-01 09:35:00,49.51,49.54,49.48,49.49,3321.0,42.9613,42.9874,42.9353,42.944,3321.0
2016-09-01 09:40:00,49.53,49.53,49.47,49.49,1710.0,42.9787,42.9787,42.9266,42.944,1710.0
2016-09-01 09:45:00,49.48,49.5,49.47,49.47,412.0,42.9353,42.9526,42.9266,42.9266,412.0
2016-09-01 09:50:00,49.46,49.46,49.29,49.32,1631.0,42.9179,42.9179,42.7704,42.7965,1631.0
2016-09-01 09:55:00,49.33,49.36,49.3,49.3,5825.0,42.8051,42.8312,42.7791,42.7791,5825.0
2016-09-01 10:00:00,49.31,49.35,49.25,49.35,7016.0,42.7878,42.8225,42.7357,42.8225,7016.0
2016-09-01 10:05:00,49.34,49.36,49.3,49.35,3151.0,42.8138,42.8312,42.7791,42.8225,3151.0
2016-09-01 10:10:00,49.34,49.43,49.31,49.41,6765.0,42.8138,42.8919,42.7878,42.8746,6765.0
2016-09-01 10:15:00,49.4,49.42,49.39,49.39,4090.0,42.8659,42.8832,42.8572,42.8572,4090.0
2016-09-01 10:20:00,49.38,49.39,49.31,49.36,6619.0,42.8485,42.8572,42.7878,42.8312,6619.0
2016-09-01 10:25:00,49.35,49.35,49.28,49.28,8180.0,42.8225,42.8225,42.7617,42.7617,8180.0
2016-09-01 10:30:00,49.29,49.29,49.18,49.2,4835.0,42.7704,42.7704,42.675,42.6923,4835.0
2016-09-01 10:35:00,49.2,49.24,49.16,49.19,5376.0,42.6923,42.727,42.6576,42.6837,5376.0
2016-09-01 10:40:00,49.2,49.22,49.15,49.16,4396.0,42.6923,42.7097,42.6489,42.6576,4396.0
2016-09-01 10:45:00,49.15,49.17,49.12,49.13,7715.0,42.6489,42.6663,42.6229,42.6316,7715.0
2016-09-01 10:50:00,49.13,49.17,49.12,49.14,5822.0,42.6316,42.6663,42.6229,42.6403,5822.0
2016-09-01 10:55:00,49.14,49.14,49.11,49.11,2113.0,42.6403,42.6403,42.6142,42.6142,2113.0
2016-09-01 11:00:00,49.1,49.1,49.06,49.09,2798.0,42.6056,42.6056,42.5708,42.5969,2798.0
2016-09-01 11:05:00,49.09,49.11,49.06,49.08,6700.0,42.5969,42.6142,42.5708,42.5882,6700.0
2016-09-01 11:10:00,49.09,49.13,49.09,49.12,8600.0,42.5969,42.6316,42.5969,42.6229,8600.0
2016-09-01 11:15:00,49.12,49.13,49.1,49.12,900.0,42.6229,42.6316,42.6056,42.6229,900.0
2016-09-01 11:20:00,49.13,49.19,49.13,49.18,1889.0,42.6316,42.6837,42.6316,42.675,1889.0
2016-09-01 11:25:00,49.19,49.2,49.15,49.17,2091.0,42.6837,42.6923,42.6489,42.6663,2091.0
2016-09-01 11:30:00,49.16,49.19,49.16,49.17,3486.0,42.6576,42.6837,42.6576,42.6663,3486.0
2016-09-01 11:35:00,49.17,49.18,49.14,49.15,1906.0,42.6663,42.675,42.6403,42.6489,1906.0
2016-09-01 11:40:00,49.14,49.15,49.13,49.15,1744.0,42.6403,42.6489,42.6316,42.6489,1744.0
2016-09-01 11:45:00,49.15,49.15,49.13,49.13,3587.0,42.6489,42.6489,42.6316,42.6316,3587.0
2016-09-01 11:50:00,49.13,49.13,49.07,49.09,3037.0,42.6316,42.6316,42.5795,42.5969,3037.0
2016-09-01 11:55:00,49.1,49.13,49.09,49.13,2402.0,42.6056,42.6316,42.5969,42.6316,2402.0
2016-09-01 12:00:00,49.14,49.14,49.12,49.12,1255.0,42.6403,42.6403,42.6229,42.6229,1255.0
2016-09-01 12:05:00,49.12,49.13,49.11,49.13,1500.0,42.6229,42.6316,42.6142,42.6316,1500.0
2016-09-01 12:10:00,49.13,49.19,49.13,49.19,1684.0,42.6316,42.6837,42.6316,42.6837,1684.0
2016-09-01 12:15:00,49.2,49.24,49.19,49.23,4975.0,42.6923,42.727,42.6837,42.7184,4975.0
2016-09-01 12:20:00,49.23,49.32,49.23,49.32,4112.0,42.7184,42.7965,42.7184,42.7965,4112.0
2016-09-01 12:25:00,49.32,49.33,49.29,49.3,1700.0,42.7965,42.8051,42.7704,42.7791,1700.0
2016-09-01 12:30:00,49.3,49.31,49.29,49.31,1002.0,42.7791,42.7878,42.7704,42.7878,1002.0
2016-09-01 12:35:00,49.31,49.31,49.29,49.31,2976.0,42.7878,42.7878,42.7704,42.7878,2976.0
2016-09-01 12:40:00,49.3,49.3,49.28,49.28,904.0,42.7791,42.7791,42.7617,42.7617,904.0
2016-09-01 12:45:00,49.27,49.29,49.27,49.28,1628.0,42.7531,42.7704,42.7531,42.7617,1628.0
2016-09-01 12:50:00,49.3,49.3,49.3,49.3,500.0,42.7791,42.7791,42.7791,42.7791,500.0
2016-09-01 12:55:00,49.29,49.29,49.26,49.26,1000.0,42.7704,42.7704,42.7444,42.7444,1000.0
2016-09-01 13:00:00,49.27,49.29,49.26,49.29,1870.0,42.7531,42.7704,42.7444,42.7704,1870.0
2016-09-01 13:05:00,49.29,49.3,49.27,49.28,1752.0,42.7704,42.7791,42.7531,42.7617,1752.0
2016-09-01 13:10:00,49.28,49.3,49.27,49.3,2114.0,42.7617,42.7791,42.7531,42.7791,2114.0
2016-09-01 13:15:00,49.3,49.32,49.3,49.32,2685.0,42.7791,42.7965,42.7791,42.7965,2685.0
2016-09-01 13:20:00,49.32,49.35,49.32,49.34,1201.0,42.7965,42.8225,42.7965,42.8138,1201.0
2016-09-01 13:25:00,49.35,49.35,49.32,49.34,3743.0,42.8225,42.8225,42.7965,42.8138,3743.0
2016-09-01 13:30:00,49.34,49.35,49.34,49.35,1371.0,42.8138,42.8225,42.8138,42.8225,1371.0
2016-09-01 13:35:00,49.35,49.36,49.33,49.33,4259.0,42.8225,42.8312,42.8051,42.8051,4259.0
2016-09-01 13:40:00,49.34,49.37,49.34,49.36,3240.0,42.8138,42.8398,42.8138,42.8312,3240.0
2016-09-01 13:45:00,49.37,49.37,49.36,49.37,300.0,42.8398,42.8398,42.8312,42.8398,300.0
2016-09-01 13:50:00,49.37,49.43,49.37,49.43,9233.0,42.8398,42.8919,42.8398,42.8919,9233.0
2016-09-01 13:55:00,49.43,49.45,49.41,49.44,12212.0,42.8919,42.9093,42.8746,42.9006,12212.0
2016-09-01 14:00:00,49.43,49.44,49.38,49.38,7762.0,42.8919,42.9006,42.8485,42.8485,7762.0
2016-09-01 14:05:00,49.38,49.38,49.34,49.34,3065.0,42.8485,42.8485,42.8138,42.8138,3065.0
2016-09-01 14:10:00,49.32,49.32,49.3,49.3,1261.0,42.7965,42.7965,42.7791,42.7791,1261.0
2016-09-01 14:15:00,49.32,49.35,49.32,49.35,23463.0,42.7965,42.8225,42.7965,42.8225,23463.0
2016-09-01 14:20:00,49.35,49.35,49.33,49.33,2262.0,42.8225,42.8225,42.8051,42.8051,2262.0
2016-09-01 14:25:00,49.33,49.4,49.32,49.39,9993.0,42.8051,42.8659,42.7965,42.8572,9993.0
2016-09-01 14:30:00,49.39,49.41,49.36,49.37,6622.0,42.8572,42.8746,42.8312,42.8398,6622.0
2016-09-01 14:35:00,49.37,49.39,49.35,49.36,5622.0,42.8398,42.8572,42.8225,42.8312,5622.0
2016-09-01 14:40:00,49.38,49.4,49.37,49.38,3061.0,42.8485,42.8659,42.8398,42.8485,3061.0
2016-09-01 14:45:00,49.38,49.42,49.37,49.38,4378.0,42.8485,42.8832,42.8398,42.8485,4378.0
2016-09-01 14:50:00,49.39,49.41,49.38,49.4,2364.0,42.8572,42.8746,42.8485,42.8659,2364.0
2016-09-01 14:55:00,49.4,49.4,49.35,49.35,2988.0,42.8659,42.8659,42.8225,42.8225,2988.0
2016-09-01 15:00:00,49.36,49.37,49.32,49.32,5687.0,42.8312,42.8398,42.7965,42.7965,5687.0
2016-09-01 15:05:00,49.3,49.3,49.26,49.26,4048.0,42.7791,42.7791,42.7444,42.7444,4048.0
2016-09-01 15:10:00,49.27,49.31,49.25,49.29,27374.0,42.7531,42.7878,42.7357,42.7704,27374.0
2016-09-01 15:15:00,49.29,49.34,49.29,49.32,4637.0,42.7704,42.8138,42.7704,42.7965,4637.0
2016-09-01 15:20:00,49.33,49.37,49.33,49.36,4568.0,42.8051,42.8398,42.8051,42.8312,4568.0
2016-09-01 15:25:00,49.36,49.36,49.32,49.34,5934.0,42.8312,42.8312,42.7965,42.8138,5934.0
2016-09-01 15:30:00,49.33,49.35,49.32,49.34,7023.0,42.8051,42.8225,42.7965,42.8138,7023.0
2016-09-01 15:35:00,49.34,49.35,49.32,49.34,10072.0,42.8138,42.8225,42.7965,42.8138,10072.0
2016-09-01 15:40:00,49.35,49.4,49.35,49.39,16644.0,42.8225,42.8659,42.8225,42.8572,16644.0
2016-09-01 15:45:00,49.39,49.41,49.38,49.4,6593.0,42.8572,42.8746,42.8485,42.8659,6593.0
2016-09-01 15:50:00,49.4,49.4,49.38,49.38,11317.0,42.8659,42.8659,42.8485,42.8485,11317.0
2016-09-01 15:55:00,49.37,49.42,49.36,49.41,51751.0,42.8398,42.8832,42.8312,42.8746,51751.0
2016-09-02 09:30:00,49.62,49.76,49.5,49.62,8833.0,43.0568,43.1783,42.9526,43.0568,8833.0
2016-09-02 09:35:00,49.74,49.74,49.6,49.66,1431.0,43.1609,43.1609,43.0394,43.0915,1431.0
2016-09-02 09:40:00,49.61,49.7,49.61,49.69,1000.0,43.0481,43.1262,43.0481,43.1175,1000.0
2016-09-02 09:45:00,49.68,49.73,49.68,49.73,1158.0,43.1088,43.1522,43.1088,43.1522,1158.0
2016-09-02 09:50:00,49.69,49.74,49.69,49.73,2000.0,43.1175,43.1609,43.1175,43.1522,2000.0
2016-09-02 09:55:00,49.73,49.73,49.61,49.66,4700.0,43.1522,43.1522,43.0481,43.0915,4700.0
2016-09-02 10:00:00,49.66,49.78,49.66,49.75,7080.0,43.0915,43.1956,43.0915,43.1696,7080.0
2016-09-02 10:05:00,49.76,49.78,49.73,49.76,4610.0,43.1783,43.1956,43.1522,43.1783,4610.0
2016-09-02 10:10:00,49.76,49.76,49.71,49.73,4332.0,43.1783,43.1783,43.1349,43.1522,4332.0
2016-09-02 10:15:00,49.72,49.74,49.71,49.74,1733.0,43.1435,43.1609,43.1349,43.1609,1733.0
2016-09-02 10:20:00,49.74,49.75,49.72,49.72,2989.0,43.1609,43.1696,43.1435,43.1435,2989.0
2016-09-02 10:25:00,49.71,49.72,49.65,49.66,5103.0,43.1349,43.1435,43.0828,43.0915,5103.0
2016-09-02 10:30:00,49.67,49.73,49.67,49.73,5228.0,43.1002,43.1522,43.1002,43.1522,5228.0
2016-09-02 10:35:00,49.74,49.78,49.72,49.77,3798.0,43.1609,43.1956,43.1435,43.1869,3798.0
2016-09-02 10:40:00,49.77,49.77,49.76,49.77,2370.0,43.1869,43.1869,43.1783,43.1869,2370.0
2016-09-02 10:45:00,49.76,49.76,49.71,49.75,28256.0,43.1783,43.1783,43.1349,43.1696,28256.0
2016-09-02 10:50:00,49.75,49.79,49.74,49.78,6756.0,43.1696,43.2043,43.1609,43.1956,6756.0
2016-09-02 10:55:00,49.78,49.78,49.69,49.69,3200.0,43.1956,43.1956,43.1175,43.1175,3200.0
2016-09-02 11:00:00,49.69,49.7,49.67,49.68,7253.0,43.1175,43.1262,43.1002,43.1088,7253.0
2016-09-02 11:05:00,49.69,49.74,49.68,49.72,7782.0,43.1175,43.1609,43.1088,43.1435,7782.0
2016-09-02 11:10:00,49.71,49.71,49.68,49.69,3291.0,43.1349,43.1349,43.1088,43.1175,3291.0
2016-09-02 11:15:00,49.69,49.74,49.69,49.72,4664.0,43.1175,43.1609,43.1175,43.1435,4664.0
2016-09-02 11:20:00,49.75,49.76,49.73,49.73,700.0,43.1696,43.1783,43.1522,43.1522,700.0
2016-09-02 11:25:00,49.73,49.73,49.71,49.73,1400.0,43.1522,43.1522,43.1349,43.1522,1400.0
2016-09-02 11:30:00,49.73,49.74,49.72,49.74,1864.0,43.1522,43.1609,43.1435,43.1609,1864.0
2016-09-02 11:35:00,49.73,49.73,49.72,49.72,1034.0,43.1522,43.1522,43.1435,43.1435,1034.0
2016-09-02 11:40:00,49.72,49.76,49.71,49.75,2058.0,43.1435,43.1783,43.1349,43.1696,2058.0
2016-09-02 11:45:00,49.75,49.78,49.75,49.76,2575.0,43.1696,43.1956,43.1696,43.1783,2575.0
2016-09-02 11:50:00,49.77,49.78,49.76,49.77,2065.0,43.1869,43.1956,43.1783,43.1869,2065.0
2016-09-02 11:55:00,49.76,49.79,49.76,49.77,2017.0,43.1783,43.2043,43.1783,43.1869,2017.0
2016-09-02 12:00:00,49.76,49.78,49.76,49.77,1976.0,43.1783,43.1956,43.1783,43.1869,1976.0
2016-09-02 12:05:00,49.78,49.78,49.77,49.78,1353.0,43.1956,43.1956,43.1869,43.1956,1353.0
2016-09-02 12:10:00,49.78,49.78,49.75,49.76,1404.0,43.1956,43.1956,43.1696,43.1783,1404.0
2016-09-02 12:15:00,49.75,49.76,49.71,49.71,2185.0,43.1696,43.1783,43.1349,43.1349,2185.0
2016-09-02 12:20:00,49.7,49.7,49.63,49.65,7595.0,43.1262,43.1262,43.0655,43.0828,7595.0
2016-09-02 12:25:00,49.65,49.72,49.65,49.71,13417.0,43.0828,43.1435,43.0828,43.1349,13417.0
2016-09-02 12:30:00,49.71,49.72,49.7,49.72,1300.0,43.1349,43.1435,43.1262,43.1435,1300.0
2016-09-02 12:35:00,49.71,49.74,49.71,49.73,1160.0,43.1349,43.1609,43.1349,43.1522,1160.0
2016-09-02 12:40:00,49.72,49.72,49.71,49.72,600.0,43.1435,43.1435,43.1349,43.1435,600.0
2016-09-02 12:45:00,49.71,49.71,49.69,49.69,700.0,43.1349,43.1349,43.1175,43.1175,700.0
2016-09-02 12:50:00,49.7,49.75,49.7,49.75,2100.0,43.1262,43.1696,43.1262,43.1696,2100.0
2016-09-02 12:55:00,49.74,49.74,49.71,49.72,1000.0,43.1609,43.1609,43.1349,43.1435,1000.0
2016-09-02 13:00:00,49.73,49.77,49.72,49.76,2463.0,43.1522,43.1869,43.1435,43.1783,2463.0
2016-09-02 13:05:00,49.76,49.77,49.75,49.76,2206.0,43.1783,43.1869,43.1696,43.1783,2206.0
2016-09-02 13:10:00,49.75,49.8,49.75,49.78,3407.0,43.1696,43.213,43.1696,43.1956,3407.0
2016-09-02 13:15:00,49.79,49.79,49.78,49.79,1089.0,43.2043,43.2043,43.1956,43.2043,1089.0
2016-09-02 13:20:00,49.79,49.8,49.78,49.79,1800.0,43.2043,43.213,43.1956,43.2043,1800.0
2016-09-02 13:25:00,49.8,49.8,49.77,49.79,4518.0,43.213,43.213,43.1869,43.2043,4518.0
2016-09-02 13:30:00,49.79,49.79,49.77,49.79,10181.0,43.2043,43.2043,43.1869,43.2043,10181.0
2016-09-02 13:35:00,49.77,49.78,49.75,49.75,1500.0,43.1869,43.1956,43.1696,43.1696,1500.0
2016-09-02 13:40:00,49.75,49.77,49.74,49.76,1997.0,43.1696,43.1869,43.1609,43.1783,1997.0
2016-09-02 13:45:00,49.76,49.81,49.76,49.81,2310.0,43.1783,43.2216,43.1783,43.2216,2310.0
2016-09-02 13:50:00,49.8,49.81,49.79,49.81,1900.0,43.213,43.2216,43.2043,43.2216,1900.0
2016-09-02 13:55:00,49.81,49.81,49.79,49.79,2043.0,43.2216,43.2216,43.2043,43.2043,2043.0
2016-09-02 14:00:00,49.79,49.81,49.78,49.81,4703.0,43.2043,43.2216,43.1956,43.2216,4703.0
2016-09-02 14:05:00,49.82,49.86,49.81,49.86,4725.0,43.2303,43.265,43.2216,43.265,4725.0
2016-09-02 14:10:00,49.85,49.88,49.85,49.86,3850.0,43.2564,43.2824,43.2564,43.265,3850.0
2016-09-02 14:15:00,49.87,49.88,49.86,49.88,950.0,43.2737,43.2824,43.265,43.2824,950.0
2016-09-02 14:20:00,49.88,49.88,49.86,49.86,3094.0,43.2824,43.2824,43.265,43.265,3094.0
2016-09-02 14:25:00,49.86,49.87,49.84,49.85,2131.0,43.265,43.2737,43.2477,43.2564,2131.0
2016-09-02 14:30:00,49.86,49.86,49.83,49.83,4699.0,43.265,43.265,43.239,43.239,4699.0
2016-09-02 14:35:00,49.83,49.86,49.82,49.85,5020.0,43.239,43.265,43.2303,43.2564,5020.0
2016-09-02 14:40:00,49.86,49.89,49.86,49.89,2140.0,43.265,43.2911,43.265,43.2911,2140.0
2016-09-02 14:45:00,49.88,49.88,49.85,49.86,4241.0,43.2824,43.2824,43.2564,43.265,4241.0
2016-09-02 14:50:00,49.87,49.9,49.87,49.89,6002.0,43.2737,43.2997,43.2737,43.2911,6002.0
2016-09-02 14:55:00,49.89,49.9,49.87,49.88,6025.0,43.2911,43.2997,43.2737,43.2824,6025.0
2016-09-02 15:00:00,49.89,49.93,49.89,49.9,9602.0,43.2911,43.3258,43.2911,43.2997,9602.0
2016-09-02 15:05:00,49.9,49.92,49.87,49.91,12428.0,43.2997,43.3171,43.2737,43.3084,12428.0
2016-09-02 15:10:00,49.91,49.93,49.91,49.93,2535.0,43.3084,43.3258,43.3084,43.3258,2535.0
2016-09-02 15:15:00,49.93,49.94,49.91,49.93,4911.0,43.3258,43.3344,43.3084,43.3258,4911.0
2016-09-02 15:20:00,49.92,49.94,49.91,49.92,5746.0,43.3171,43.3344,43.3084,43.3171,5746.0
2016-09-02 15:25:00,49.91,49.94,49.91,49.94,7569.0,43.3084,43.3344,43.3084,43.3344,7569.0
2016-09-02 15:30:00,49.93,49.94,49.92,49.94,7079.0,43.3258,43.3344,43.3171,43.3344,7079.0
2016-09-02 15:35:00,49.93,49.95,49.93,49.94,6118.0,43.3258,43.3431,43.3258,43.3344,6118.0
2016-09-02 15:40:00,49.95,49.97,49.94,49.95,10268.0,43.3431,43.3605,43.3344,43.3431,10268.0
2016-09-02 15:45:00,49.95,49.96,49.92,49.93,22882.0,43.3431,43.3518,43.3171,43.3258,22882.0
2016-09-02 15:50:00,49.93,49.96,49.92,49.95,20996.0,43.3258,43.3518,43.3171,43.3431,20996.0
2016-09-02 15:55:00,49.96,49.99,49.95,49.98,34365.0,43.3518,43.3778,43.3431,43.3692,34365.0
2016-09-06 09:30:00,49.95,50.0,49.59,49.88,13121.0,43.3431,43.3865,43.0307,43.2824,13121.0
2016-09-06 09:35:00,49.9,49.9,49.81,49.82,32350.0,43.2997,43.2997,43.2216,43.2303,32350.0
2016-09-06 09:40:00,49.81,49.81,49.69,49.69,7236.0,43.2216,43.2216,43.1175,43.1175,7236.0
2016-09-06 09:45:00,49.69,49.75,49.69,49.72,4900.0,43.1175,43.1696,43.1175,43.1435,4900.0
2016-09-06 09:50:00,49.72,49.72,49.64,49.69,4475.0,43.1435,43.1435,43.0741,43.1175,4475.0
2016-09-06 09:55:00,49.69,49.73,49.64,49.65,10479.0,43.1175,43.1522,43.0741,43.0828,10479.0
2016-09-06 10:00:00,49.64,49.71,49.62,49.7,6650.0,43.0741,43.1349,43.0568,43.1262,6650.0
2016-09-06 10:05:00,49.71,49.71,49.63,49.68,7546.0,43.1349,43.1349,43.0655,43.1088,7546.0
2016-09-06 10:10:00,49.68,49.7,49.66,49.67,3300.0,43.1088,43.1262,43.0915,43.1002,3300.0
2016-09-06 10:15:00,49.67,49.69,49.64,49.65,6289.0,43.1002,43.1175,43.0741,43.0828,6289.0
2016-09-06 10:20:00,49.65,49.68,49.64,49.67,7123.0,43.0828,43.1088,43.0741,43.1002,7123.0
2016-09-06 10:25:00,49.68,49.69,49.66,49.68,14991.0,43.1088,43.1175,43.0915,43.1088,14991.0
2016-09-06 10:30:00,49.68,49.77,49.67,49.76,16635.0,43.1088,43.1869,43.1002,43.1783,16635.0
2016-09-06 10:35:00,49.76,49.79,49.76,49.76,5900.0,43.1783,43.2043,43.1783,43.1783,5900.0
2016-09-06 10:40:00,49.76,49.79,49.76,49.78,3394.0,43.1783,43.2043,43.1783,43.1956,3394.0
2016-09-06 10:45:00,49.78,49.78,49.74,49.77,8365.0,43.1956,43.1956,43.1609,43.1869,8365.0
2016-09-06 10:50:00,49.75,49.79,49.75,49.75,15743.0,43.1696,43.2043,43.1696,43.1696,15743.0
2016-09-06 10:55:00,49.75,49.78,49.74,49.77,8951.0,43.1696,43.1956,43.1609,43.1869,8951.0
2016-09-06 11:00:00,49.78,49.78,49.75,49.76,5058.0,43.1956,43.1956,43.1696,43.1783,5058.0
2016-09-06 11:05:00,49.76,49.77,49.75,49.77,10104.0,43.1783,43.1869,43.1696,43.1869,10104.0
2016-09-06 11:10:00,49.77,49.78,49.76,49.78,5493.0,43.1869,43.1956,43.1783,43.1956,5493.0
2016-09-06 11:15:00,49.79,49.83,49.78,49.8,7530.0,43.2043,43.239,43.1956,43.213,7530.0
2016-09-06 11:20:00,49.8,49.82,49.78,49.79,8952.0,43.213,43.2303,43.1956,43.2043,8952.0
2016-09-06 11:25:00,49.79,49.88,49.78,49.88,8528.0,43.2043,43.2824,43.1956,43.2824,8528.0
2016-09-06 11:30:00,49.88,49.9,49.86,49.9,8009.0,43.2824,43.2997,43.265,43.2997,8009.0
2016-09-06 11:35:00,49.89,49.9,49.88,49.89,2645.0,43.2911,43.2997,43.2824,43.2911,2645.0
2016-09-06 11:40:00,49.89,49.9,49.86,49.87,7300.0,43.2911,43.2997,43.265,43.2737,7300.0
2016-09-06 11:45:00,49.88,49.91,49.88,49.9,2507.0,43.2824,43.3084,43.2824,43.2997,2507.0
2016-09-06 11:50:00,49.89,49.91,49.87,49.88,4940.0,43.2911,43.3084,43.2737,43.2824,4940.0
2016-09-06 11:55:00,49.88,49.9,49.87,49.89,4630.0,43.2824,43.2997,43.2737,43.2911,4630.0
2016-09-06 12:00:00,49.89,49.91,49.87,49.9,3200.0,43.2911,43.3084,43.2737,43.2997,3200.0
2016-09-06 12:05:00,49.9,49.9,49.88,49.89,1420.0,43.2997,43.2997,43.2824,43.2911,1420.0
2016-09-06 12:10:00,49.89,49.9,49.87,49.89,3423.0,43.2911,43.2997,43.2737,43.2911,3423.0
2016-09-06 12:15:00,49.9,49.9,49.87,49.9,5001.0,43.2997,43.2997,43.2737,43.2997,5001.0
2016-09-06 12:20:00,49.88,49.9,49.87,49.9,3800.0,43.2824,43.2997,43.2737,43.2997,3800.0
2016-09-06 12:25:00,49.9,49.9,49.88,49.89,3490.0,43.2997,43.2997,43.2824,43.2911,3490.0
2016-09-06 12:30:00,49.89,49.93,49.88,49.91,3109.0,43.2911,43.3258,43.2824,43.3084,3109.0
2016-09-06 12:35:00,49.91,49.92,49.88,49.9,2000.0,43.3084,43.3171,43.2824,43.2997,2000.0
2016-09-06 12:40:00,49.88,49.9,49.88,49.89,3100.0,43.2824,43.2997,43.2824,43.2911,3100.0
2016-09-06 12:45:00,49.88,49.9,49.87,49.9,2851.0,43.2824,43.2997,43.2737,43.2997,2851.0
2016-09-06 12:50:00,49.89,49.89,49.87,49.88,3606.0,43.2911,43.2911,43.2737,43.2824,3606.0
2016-09-06 12:55:00,49.88,49.9,49.87,49.88,5972.0,43.2824,43.2997,43.2737,43.2824,5972.0
2016-09-06 13:00:00,49.88,49.88,49.87,49.87,3314.0,43.2824,43.2824,43.2737,43.2737,3314.0
2016-09-06 13:05:00,49.88,49.88,49.87,49.88,6700.0,43.2824,43.2824,43.2737,43.2824,6700.0
2016-09-06 13:10:00,49.88,49.88,49.87,49.88,10171.0,43.2824,43.2824,43.2737,43.2824,10171.0
2016-09-06 13:15:00,49.88,49.89,49.87,49.88,6600.0,43.2824,43.2911,43.2737,43.2824,6600.0
2016-09-06 13:20:00,49.88,49.89,49.87,49.88,5338.0,43.2824,43.2911,43.2737,43.2824,5338.0
2016-09-06 13:25:00,49.88,49.89,49.88,49.88,2200.0,43.2824,43.2911,43.2824,43.2824,2200.0
2016-09-06 13:30:00,49.88,49.9,49.87,49.89,2606.0,43.2824,43.2997,43.2737,43.2911,2606.0
2016-09-06 13:35:00,49.88,49.89,49.88,49.89,2673.0,43.2824,43.2911,43.2824,43.2911,2673.0
2016-09-06 13:40:00,49.9,49.91,49.88,49.88,4303.0,43.2997,43.3084,43.2824,43.2824,4303.0
2016-09-06 13:45:00,49.88,49.89,49.87,49.88,3899.0,43.2824,43.2911,43.2737,43.2824,3899.0
2016-09-06 13:50:00,49.88,49.91,49.87,49.91,4771.0,43.2824,43.3084,43.2737,43.3084,4771.0
2016-09-06 13:55:00,49.9,49.9,49.88,49.88,3709.0,43.2997,43.2997,43.2824,43.2824,3709.0
2016-09-06 14:00:00,49.88,49.89,49.87,49.88,3387.0,43.2824,43.2911,43.2737,43.2824,3387.0
2016-09-06 14:05:00,49.88,49.89,49.87,49.88,7000.0,43.2824,43.2911,43.2737,43.2824,7000.0
2016-09-06 14:10:00,49.88,49.91,49.88,49.91,9269.0,43.2824,43.3084,43.2824,43.3084,9269.0
2016-09-06 14:15:00,49.91,49.94,49.9,49.92,8404.0,43.3084,43.3344,43.2997,43.3171,8404.0
2016-09-06 14:20:00,49.92,49.93,49.91,49.91,3192.0,43.3171,43.3258,43.3084,43.3084,3192.0
2016-09-06 14:25:00,49.91,49.92,49.89,49.89,5104.0,43.3084,43.3171,43.2911,43.2911,5104.0
2016-09-06 14:30:00,49.89,49.9,49.89,49.9,3184.0,43.2911,43.2997,43.2911,43.2997,3184.0
2016-09-06 14:35:00,49.9,49.9,49.88,49.88,4227.0,43.2997,43.2997,43.2824,43.2824,4227.0
2016-09-06 14:40:00,49.89,49.9,49.85,49.86,7711.0,43.2911,43.2997,43.2564,43.265,7711.0
2016-09-06 14:45:00,49.86,49.87,49.85,49.87,2004.0,43.265,43.2737,43.2564,43.2737,2004.0
2016-09-06 14:50:00,49.86,49.89,49.85,49.89,5319.0,43.265,43.2911,43.2564,43.2911,5319.0
2016-09-06 14:55:00,49.89,49.89,49.87,49.89,2409.0,43.2911,43.2911,43.2737,43.2911,2409.0
2016-09-06 15:00:00,49.89,49.94,49.89,49.94,11416.0,43.2911,43.3344,43.2911,43.3344,11416.0
2016-09-06 15:05:00,49.94,49.96,49.93,49.96,7386.0,43.3344,43.3518,43.3258,43.3518,7386.0
2016-09-06 15:10:00,49.96,49.98,49.96,49.98,13055.0,43.3518,43.3692,43.3518,43.3692,13055.0
2016-09-06 15:15:00,49.97,50.0,49.97,49.99,45815.0,43.3605,43.3865,43.3605,43.3778,45815.0
2016-09-06 15:20:00,49.99,50.0,49.98,49.99,14351.0,43.3778,43.3865,43.3692,43.3778,14351.0
2016-09-06 15:25:00,49.99,50.0,49.98,49.99,6449.0,43.3778,43.3865,43.3692,43.3778,6449.0
2016-09-06 15:30:00,49.99,50.0,49.98,49.98,12293.0,43.3778,43.3865,43.3692,43.3692,12293.0
2016-09-06 15:35:00,49.98,50.0,49.98,50.0,28188.0,43.3692,43.3865,43.3692,43.3865,28188.0
2016-09-06 15:40:00,50.0,50.0,49.96,49.97,20140.0,43.3865,43.3865,43.3518,43.3605,20140.0
2016-09-06 15:45:00,49.96,49.97,49.94,49.96,17519.0,43.3518,43.3605,43.3344,43.3518,17519.0
2016-09-06 15:50:00,49.95,50.0,49.95,50.0,17726.0,43.3431,43.3865,43.3431,43.3865,17726.0
2016-09-06 15:55:00,49.99,50.05,49.97,50.05,66004.0,43.3778,43.4299,43.3605,43.4299,66004.0
2016-09-07 09:30:00,49.88,49.95,49.76,49.94,14952.0,43.2824,43.3431,43.1783,43.3344,14952.0
2016-09-07 09:35:00,49.97,50.0,49.91,49.95,5805.0,43.3605,43.3865,43.3084,43.3431,5805.0
2016-09-07 09:40:00,49.95,49.98,49.94,49.98,900.0,43.3431,43.3692,43.3344,43.3692,900.0
2016-09-07 09:45:00,49.94,49.99,49.94,49.96,3301.0,43.3344,43.3778,43.3344,43.3518,3301.0
2016-09-07 09:50:00,49.96,49.97,49.94,49.96,4551.0,43.3518,43.3605,43.3344,43.3518,4551.0
2016-09-07 09:55:00,49.98,50.07,49.98,50.06,15163.0,43.3692,43.4473,43.3692,43.4386,15163.0
2016-09-07 10:00:00,50.07,50.13,50.07,50.11,5077.0,43.4473,43.4993,43.4473,43.482,5077.0
2016-09-07 10:05:00,50.07,50.15,50.07,50.12,9279.0,43.4473,43.5167,43.4473,43.4906,9279.0
2016-09-07 10:10:00,50.13,50.14,50.04,50.08,9278.0,43.4993,43.508,43.4212,43.4559,9278.0
2016-09-07 10:15:00,50.08,50.08,50.04,50.06,6369.0,43.4559,43.4559,43.4212,43.4386,6369.0
2016-09-07 10:20:00,50.06,50.08,50.05,50.07,9316.0,43.4386,43.4559,43.4299,43.4473,9316.0
2016-09-07 10:25:00,50.07,50.09,50.06,50.06,6684.0,43.4473,43.4646,43.4386,43.4386,6684.0
2016-09-07 10:30:00,50.07,50.15,50.07,50.15,7244.0,43.4473,43.5167,43.4473,43.5167,7244.0
2016-09-07 10:35:00,50.15,50.23,50.15,50.21,21419.0,43.5167,43.5861,43.5167,43.5687,21419.0
2016-09-07 10:40:00,50.22,50.25,50.2,50.22,29187.0,43.5774,43.6034,43.5601,43.5774,29187.0
2016-09-07 10:45:00,50.2,50.2,50.09,50.09,4844.0,43.5601,43.5601,43.4646,43.4646,4844.0
2016-09-07 10:50:00,50.11,50.17,50.09,50.15,6626.0,43.482,43.534,43.4646,43.5167,6626.0
2016-09-07 10:55:00,50.16,50.17,50.12,50.12,5923.0,43.5253,43.534,43.4906,43.4906,5923.0
2016-09-07 11:00:00,50.13,50.18,50.12,50.17,4051.0,43.4993,43.5427,43.4906,43.534,4051.0
2016-09-07 11:05:00,50.18,50.19,50.17,50.17,5138.0,43.5427,43.5514,43.534,43.534,5138.0
2016-09-07 11:10:00,50.17,50.17,50.11,50.12,7440.0,43.534,43.534,43.482,43.4906,7440.0
2016-09-07 11:15:00,50.13,50.13,50.07,50.1,5675.0,43.4993,43.4993,43.4473,43.4733,5675.0
2016-09-07 11:20:00,50.08,50.1,50.08,50.09,4942.0,43.4559,43.4733,43.4559,43.4646,4942.0
2016-09-07 11:25:00,50.08,50.12,50.07,50.11,3720.0,43.4559,43.4906,43.4473,43.482,3720.0
2016-09-07 11:30:00,50.11,50.14,50.1,50.11,6457.0,43.482,43.508,43.4733,43.482,6457.0
2016-09-07 11:35:00,50.11,50.12,50.09,50.11,5300.0,43.482,43.4906,43.4646,43.482,5300.0
2016-09-07 11:40:00,50.12,50.14,50.11,50.13,7621.0,43.4906,43.508,43.482,43.4993,7621.0
2016-09-07 11:45:00,50.12,50.12,50.08,50.1,4075.0,43.4906,43.4906,43.4559,43.4733,4075.0
2016-09-07 11:50:00,50.1,50.1,50.06,50.07,17293.0,43.4733,43.4733,43.4386,43.4473,17293.0
2016-09-07 11:55:00,50.06,50.12,50.05,50.12,10858.0,43.4386,43.4906,43.4299,43.4906,10858.0
2016-09-07 12:00:00,50.12,50.14,50.12,50.13,2100.0,43.4906,43.508,43.4906,43.4993,2100.0
2016-09-07 12:05:00,50.13,50.17,50.12,50.14,5606.0,43.4993,43.534,43.4906,43.508,5606.0
2016-09-07 12:10:00,50.16,50.16,50.14,50.16,3501.0,43.5253,43.5253,43.508,43.5253,3501.0
2016-09-07 12:15:00,50.15,50.16,50.14,50.14,4450.0,43.5167,43.5253,43.508,43.508,4450.0
2016-09-07 12:20:00,50.14,50.16,50.12,50.16,3200.0,43.508,43.5253,43.4906,43.5253,3200.0
2016-09-07 12:25:00,50.16,50.17,50.14,50.17,3200.0,43.5253,43.534,43.508,43.534,3200.0
2016-09-07 12:30:00,50.18,50.19,50.17,50.19,2600.0,43.5427,43.5514,43.534,43.5514,2600.0
2016-09-07 12:35:00,50.19,50.22,50.19,50.22,4600.0,43.5514,43.5774,43.5514,43.5774,4600.0
2016-09-07 12:40:00,50.22,50.22,50.19,50.21,6795.0,43.5774,43.5774,43.5514,43.5687,6795.0
2016-09-07 12:45:00,50.22,50.23,50.21,50.22,2278.0,43.5774,43.5861,43.5687,43.5774,2278.0
2016-09-07 12:50:00,50.22,50.23,50.18,50.18,3459.0,43.5774,43.5861,43.5427,43.5427,3459.0
2016-09-07 12:55:00,50.18,50.18,50.12,50.14,4091.0,43.5427,43.5427,43.4906,43.508,4091.0
2016-09-07 13:00:00,50.12,50.21,50.11,50.21,18734.0,43.4906,43.5687,43.482,43.5687,18734.0
2016-09-07 13:05:00,50.21,50.23,50.2,50.21,4911.0,43.5687,43.5861,43.5601,43.5687,4911.0
2016-09-07 13:10:00,50.2,50.21,50.19,50.2,4372.0,43.5601,43.5687,43.5514,43.5601,4372.0
2016-09-07 13:15:00,50.2,50.27,50.19,50.27,10107.0,43.5601,43.6208,43.5514,43.6208,10107.0
2016-09-07 13:20:00,50.27,50.27,50.25,50.26,3521.0,43.6208,43.6208,43.6034,43.6121,3521.0
2016-09-07 13:25:00,50.26,50.27,50.23,50.27,4949.0,43.6121,43.6208,43.5861,43.6208,4949.0
2016-09-07 13:30:00,50.27,50.31,50.26,50.3,13000.0,43.6208,43.6555,43.6121,43.6468,13000.0
2016-09-07 13:35:00,50.3,50.33,50.3,50.33,10661.0,43.6468,43.6729,43.6468,43.6729,10661.0
2016-09-07 13:40:00,50.32,50.33,50.31,50.33,8764.0,43.6642,43.6729,43.6555,43.6729,8764.0
2016-09-07 13:45:00,50.34,50.36,50.33,50.35,11400.0,43.6815,43.6989,43.6729,43.6902,11400.0
2016-09-07 13:50:00,50.35,50.36,50.34,50.34,12573.0,43.6902,43.6989,43.6815,43.6815,12573.0
2016-09-07 13:55:00,50.34,50.35,50.31,50.33,12089.0,43.6815,43.6902,43.6555,43.6729,12089.0
2016-09-07 14:00:00,50.33,50.35,50.3,50.33,11684.0,43.6729,43.6902,43.6468,43.6729,11684.0
2016-09-07 14:05:00,50.34,50.35,50.32,50.32,3774.0,43.6815,43.6902,43.6642,43.6642,3774.0
2016-09-07 14:10:00,50.32,50.37,50.31,50.36,13512.0,43.6642,43.7076,43.6555,43.6989,13512.0
2016-09-07 14:15:00,50.36,50.36,50.33,50.34,6456.0,43.6989,43.6989,43.6729,43.6815,6456.0
2016-09-07 14:20:00,50.34,50.38,50.34,50.37,6846.0,43.6815,43.7163,43.6815,43.7076,6846.0
2016-09-07 14:25:00,50.37,50.41,50.37,50.41,6200.0,43.7076,43.7423,43.7076,43.7423,6200.0
2016-09-07 14:30:00,50.4,50.4,50.37,50.38,8554.0,43.7336,43.7336,43.7076,43.7163,8554.0
2016-09-07 14:35:00,50.38,50.39,50.37,50.37,9134.0,43.7163,43.7249,43.7076,43.7076,9134.0
2016-09-07 14:40:00,50.37,50.41,50.36,50.4,4924.0,43.7076,43.7423,43.6989,43.7336,4924.0
2016-09-07 14:45:00,50.41,50.43,50.39,50.43,11007.0,43.7423,43.7596,43.7249,43.7596,11007.0
2016-09-07 14:50:00,50.43,50.43,50.41,50.41,3332.0,43.7596,43.7596,43.7423,43.7423,3332.0
2016-09-07 14:55:00,50.41,50.41,50.39,50.39,3259.0,43.7423,43.7423,43.7249,43.7249,3259.0
2016-09-07 15:00:00,50.4,50.42,50.39,50.42,7413.0,43.7336,43.751,43.7249,43.751,7413.0
2016-09-07 15:05:00,50.41,50.45,50.41,50.42,15706.0,43.7423,43.777,43.7423,43.751,15706.0
2016-09-07 15:10:00,50.42,50.43,50.4,50.43,13064.0,43.751,43.7596,43.7336,43.7596,13064.0
2016-09-07 15:15:00,50.43,50.44,50.42,50.42,6686.0,43.7596,43.7683,43.751,43.751,6686.0
2016-09-07 15:20:00,50.43,50.44,50.41,50.41,13681.0,43.7596,43.7683,43.7423,43.7423,13681.0
2016-09-07 15:25:00,50.42,50.43,50.4,50.42,14747.0,43.751,43.7596,43.7336,43.751,14747.0
2016-09-07 15:30:00,50.42,50.42,50.4,50.41,11652.0,43.751,43.751,43.7336,43.7423,11652.0
2016-09-07 15:35:00,50.41,50.42,50.39,50.39,15514.0,43.7423,43.751,43.7249,43.7249,15514.0
2016-09-07 15:40:00,50.39,50.44,50.39,50.44,13824.0,43.7249,43.7683,43.7249,43.7683,13824.0
2016-09-07 15:45:00,50.44,50.45,50.41,50.41,14368.0,43.7683,43.777,43.7423,43.7423,14368.0
2016-09-07 15:50:00,50.41,50.42,50.4,50.42,21035.0,43.7423,43.751,43.7336,43.751,21035.0
2016-09-07 15:55:00,50.42,50.44,50.37,50.44,51363.0,43.751,43.7683,43.7076,43.7683,51363.0
2016-09-08 09:30:00,50.4,50.49,50.28,50.41,11606.0,43.7336,43.8117,43.6295,43.7423,11606.0
2016-09-08 09:35:00,50.38,50.43,50.33,50.43,1442.0,43.7163,43.7596,43.6729,43.7596,1442.0
2016-09-08 09:40:00,50.41,50.41,50.28,50.37,3086.0,43.7423,43.7423,43.6295,43.7076,3086.0
2016-09-08 09:45:00,50.33,50.37,50.29,50.34,1749.0,43.6729,43.7076,43.6382,43.6815,1749.0
2016-09-08 09:50:00,50.3,50.35,50.26,50.27,8978.0,43.6468,43.6902,43.6121,43.6208,8978.0
2016-09-08 09:55:00,50.28,50.29,50.23,50.24,4507.0,43.6295,43.6382,43.5861,43.5948,4507.0
2016-09-08 10:00:00,50.22,50.3,50.22,50.28,2224.0,43.5774,43.6468,43.5774,43.6295,2224.0
2016-09-08 10:05:00,50.29,50.31,50.25,50.26,5990.0,43.6382,43.6555,43.6034,43.6121,5990.0
2016-09-08 10:10:00,50.25,50.29,50.22,50.26,3411.0,43.6034,43.6382,43.5774,43.6121,3411.0
2016-09-08 10:15:00,50.25,50.26,50.21,50.23,3003.0,43.6034,43.6121,43.5687,43.5861,3003.0
2016-09-08 10:20:00,50.24,50.24,50.21,50.22,2920.0,43.5948,43.5948,43.5687,43.5774,2920.0
2016-09-08 10:25:00,50.21,50.24,50.2,50.24,1536.0,43.5687,43.5948,43.5601,43.5948,1536.0
2016-09-08 10:30:00,50.23,50.24,50.19,50.22,3113.0,43.5861,43.5948,43.5514,43.5774,3113.0
2016-09-08 10:35:00,50.23,50.29,50.23,50.29,2982.0,43.5861,43.6382,43.5861,43.6382,2982.0
2016-09-08 10:40:00,50.29,50.29,50.24,50.26,7315.0,43.6382,43.6382,43.5948,43.6121,7315.0
2016-09-08 10:45:00,50.26,50.28,50.24,50.25,3463.0,43.6121,43.6295,43.5948,43.6034,3463.0
2016-09-08 10:50:00,50.24,50.29,50.22,50.29,4468.0,43.5948,43.6382,43.5774,43.6382,4468.0
2016-09-08 10:55:00,50.29,50.31,50.28,50.28,4265.0,43.6382,43.6555,43.6295,43.6295,4265.0
2016-09-08 11:00:00,50.29,50.36,50.29,50.33,8266.0,43.6382,43.6989,43.6382,43.6729,8266.0
2016-09-08 11:05:00,50.35,50.36,50.31,50.34,5894.0,43.6902,43.6989,43.6555,43.6815,5894.0
2016-09-08 11:10:00,50.34,50.37,50.33,50.35,2119.0,43.6815,43.7076,43.6729,43.6902,2119.0
2016-09-08 11:15:00,50.36,50.38,50.36,50.37,2120.0,43.6989,43.7163,43.6989,43.7076,2120.0
2016-09-08 11:20:00,50.39,50.39,50.37,50.38,2655.0,43.7249,43.7249,43.7076,43.7163,2655.0
2016-09-08 11:25:00,50.38,50.41,50.38,50.4,5340.0,43.7163,43.7423,43.7163,43.7336,5340.0
2016-09-08 11:30:00,50.4,50.41,50.37,50.38,5296.0,43.7336,43.7423,43.7076,43.7163,5296.0
2016-09-08 11:35:00,50.37,50.37,50.3,50.31,3175.0,43.7076,43.7076,43.6468,43.6555,3175.0
2016-09-08 11:40:00,50.3,50.3,50.28,50.28,2613.0,43.6468,43.6468,43.6295,43.6295,2613.0
2016-09-08 11:45:00,50.29,50.31,50.24,50.3,8124.0,43.6382,43.6555,43.5948,43.6468,8124.0
2016-09-08 11:50:00,50.31,50.33,50.3,50.31,5905.0,43.6555,43.6729,43.6468,43.6555,5905.0
2016-09-08 11:55:00,50.31,50.31,50.29,50.3,1480.0,43.6555,43.6555,43.6382,43.6468,1480.0
2016-09-08 12:00:00,50.3,50.3,50.26,50.26,3383.0,43.6468,43.6468,43.6121,43.6121,3383.0
2016-09-08 12:05:00,50.27,50.27,50.25,50.25,891.0,43.6208,43.6208,43.6034,43.6034,891.0
2016-09-08 12:10:00,50.25,50.25,50.2,50.2,12640.0,43.6034,43.6034,43.5601,43.5601,12640.0
2016-09-08 12:15:00,50.2,50.25,50.2,50.23,9167.0,43.5601,43.6034,43.5601,43.5861,9167.0
2016-09-08 12:20:00,50.23,50.26,50.23,50.26,1480.0,43.5861,43.6121,43.5861,43.6121,1480.0
2016-09-08 12:25:00,50.25,50.26,50.23,50.23,1728.0,43.6034,43.6121,43.5861,43.5861,1728.0
2016-09-08 12:30:00,50.21,50.23,50.2,50.23,1300.0,43.5687,43.5861,43.5601,43.5861,1300.0
2016-09-08 12:35:00,50.23,50.23,50.21,50.22,1200.0,43.5861,43.5861,43.5687,43.5774,1200.0
2016-09-08 12:40:00,50.21,50.22,50.2,50.22,2483.0,43.5687,43.5774,43.5601,43.5774,2483.0
2016-09-08 12:45:00,50.22,50.27,50.22,50.27,700.0,43.5774,43.6208,43.5774,43.6208,700.0
2016-09-08 12:50:00,50.28,50.28,50.25,50.25,2459.0,43.6295,43.6295,43.6034,43.6034,2459.0
2016-09-08 12:55:00,50.25,50.27,50.25,50.25,2050.0,43.6034,43.6208,43.6034,43.6034,2050.0
2016-09-08 13:00:00,50.24,50.25,50.21,50.21,1800.0,43.5948,43.6034,43.5687,43.5687,1800.0
2016-09-08 13:05:00,50.21,50.21,50.2,50.2,1500.0,43.5687,43.5687,43.5601,43.5601,1500.0
2016-09-08 13:10:00,50.21,50.22,50.21,50.21,400.0,43.5687,43.5774,43.5687,43.5687,400.0
2016-09-08 13:15:00,50.21,50.21,50.2,50.2,1200.0,43.5687,43.5687,43.5601,43.5601,1200.0
2016-09-08 13:20:00,50.2,50.21,50.2,50.2,1638.0,43.5601,43.5687,43.5601,43.5601,1638.0
2016-09-08 13:25:00,50.21,50.21,50.18,50.18,1564.0,43.5687,43.5687,43.5427,43.5427,1564.0
2016-09-08 13:30:00,50.19,50.2,50.18,50.2,1731.0,43.5514,43.5601,43.5427,43.5601,1731.0
2016-09-08 13:35:00,50.2,50.2,50.19,50.2,2001.0,43.5601,43.5601,43.5514,43.5601,2001.0
2016-09-08 13:40:00,50.21,50.22,50.21,50.22,1200.0,43.5687,43.5774,43.5687,43.5774,1200.0
2016-09-08 13:45:00,50.22,50.22,50.22,50.22,700.0,43.5774,43.5774,43.5774,43.5774,700.0
2016-09-08 13:50:00,50.21,50.23,50.19,50.23,2719.0,43.5687,43.5861,43.5514,43.5861,2719.0
2016-09-08 13:55:00,50.23,50.23,50.22,50.23,2541.0,43.5861,43.5861,43.5774,43.5861,2541.0
2016-09-08 14:00:00,50.23,50.24,50.22,50.23,2618.0,43.5861,43.5948,43.5774,43.5861,2618.0
2016-09-08 14:05:00,50.21,50.23,50.21,50.23,1200.0,43.5687,43.5861,43.5687,43.5861,1200.0
2016-09-08 14:10:00,50.23,50.27,50.23,50.26,2400.0,43.5861,43.6208,43.5861,43.6121,2400.0
2016-09-08 14:15:00,50.26,50.28,50.25,50.28,2759.0,43.6121,43.6295,43.6034,43.6295,2759.0
2016-09-08 14:20:00,50.27,50.29,50.27,50.28,1987.0,43.6208,43.6382,43.6208,43.6295,1987.0
2016-09-08 14:25:00,50.28,50.28,50.23,50.24,4637.0,43.6295,43.6295,43.5861,43.5948,4637.0
2016-09-08 14:30:00,50.24,50.27,50.23,50.27,2200.0,43.5948,43.6208,43.5861,43.6208,2200.0
2016-09-08 14:35:00,50.26,50.29,50.25,50.29,2573.0,43.6121,43.6382,43.6034,43.6382,2573.0
2016-09-08 14:40:00,50.27,50.31,50.27,50.31,3671.0,43.6208,43.6555,43.6208,43.6555,3671.0
2016-09-08 14:45:00,50.3,50.32,50.29,50.3,6068.0,43.6468,43.6642,43.6382,43.6468,6068.0
2016-09-08 14:50:00,50.3,50.31,50.29,50.31,3752.0,43.6468,43.6555,43.6382,43.6555,3752.0
2016-09-08 14:55:00,50.3,50.33,50.3,50.32,4025.0,43.6468,43.6729,43.6468,43.6642,4025.0
2016-09-08 15:00:00,50.31,50.32,50.28,50.29,4300.0,43.6555,43.6642,43.6295,43.6382,4300.0
2016-09-08 15:05:00,50.28,50.32,50.27,50.32,8492.0,43.6295,43.6642,43.6208,43.6642,8492.0
2016-09-08 15:10:00,50.31,50.32,50.3,50.32,7721.0,43.6555,43.6642,43.6468,43.6642,7721.0
2016-09-08 15:15:00,50.31,50.32,50.29,50.3,8486.0,43.6555,43.6642,43.6382,43.6468,8486.0
2016-09-08 15:20:00,50.3,50.3,50.28,50.29,3003.0,43.6468,43.6468,43.6295,43.6382,3003.0
2016-09-08 15:25:00,50.28,50.29,50.28,50.29,2100.0,43.6295,43.6382,43.6295,43.6382,2100.0
2016-09-08 15:30:00,50.29,50.31,50.28,50.3,15495.0,43.6382,43.6555,43.6295,43.6468,15495.0
2016-09-08 15:35:00,50.3,50.33,50.29,50.31,16128.0,43.6468,43.6729,43.6382,43.6555,16128.0
2016-09-08 15:40:00,50.31,50.32,50.29,50.3,7144.0,43.6555,43.6642,43.6382,43.6468,7144.0
2016-09-08 15:45:00,50.3,50.32,50.29,50.32,22341.0,43.6468,43.6642,43.6382,43.6642,22341.0
2016-09-08 15:50:00,50.31,50.31,50.25,50.26,14400.0,43.6555,43.6555,43.6034,43.6121,14400.0
2016-09-08 15:55:00,50.26,50.32,50.25,50.28,130121.0,43.6121,43.6642,43.6034,43.6295,130121.0
2016-09-09 09:30:00,49.84,50.01,49.84,49.99,10601.0,43.2477,43.3952,43.2477,43.3778,10601.0
2016-09-09 09:35:00,49.98,50.05,49.92,49.99,35198.0,43.3692,43.4299,43.3171,43.3778,35198.0
2016-09-09 09:40:00,49.97,49.98,49.88,49.88,8802.0,43.3605,43.3692,43.2824,43.2824,8802.0
2016-09-09 09:45:00,49.91,49.94,49.88,49.92,9899.0,43.3084,43.3344,43.2824,43.3171,9899.0
2016-09-09 09:50:00,49.89,49.91,49.82,49.83,12657.0,43.2911,43.3084,43.2303,43.239,12657.0
2016-09-09 09:55:00,49.81,49.84,49.76,49.82,17117.0,43.2216,43.2477,43.1783,43.2303,17117.0
2016-09-09 10:00:00,49.83,49.83,49.76,49.79,16297.0,43.239,43.239,43.1783,43.2043,16297.0
2016-09-09 10:05:00,49.79,49.79,49.69,49.69,12577.0,43.2043,43.2043,43.1175,43.1175,12577.0
2016-09-09 10:10:00,49.68,49.78,49.6,49.77,16831.0,43.1088,43.1956,43.0394,43.1869,16831.0
2016-09-09 10:15:00,49.79,49.82,49.72,49.72,5835.0,43.2043,43.2303,43.1435,43.1435,5835.0
2016-09-09 10:20:00,49.73,49.73,49.68,49.69,5647.0,43.1522,43.1522,43.1088,43.1175,5647.0
2016-09-09 10:25:00,49.69,49.73,49.68,49.73,4200.0,43.1175,43.1522,43.1088,43.1522,4200.0
2016-09-09 10:30:00,49.72,49.73,49.64,49.7,27638.0,43.1435,43.1522,43.0741,43.1262,27638.0
2016-09-09 10:35:00,49.69,49.71,49.54,49.57,7700.0,43.1175,43.1349,42.9874,43.0134,7700.0
2016-09-09 10:40:00,49.55,49.57,49.54,49.55,2014.0,42.996,43.0134,42.9874,42.996,2014.0
2016-09-09 10:45:00,49.54,49.56,49.48,49.55,5076.0,42.9874,43.0047,42.9353,42.996,5076.0
2016-09-09 10:50:00,49.56,49.62,49.56,49.62,2410.0,43.0047,43.0568,43.0047,43.0568,2410.0
2016-09-09 10:55:00,49.62,49.68,49.61,49.68,2289.0,43.0568,43.1088,43.0481,43.1088,2289.0
2016-09-09 11:00:00,49.69,49.71,49.68,49.71,12700.0,43.1175,43.1349,43.1088,43.1349,12700.0
2016-09-09 11:05:00,49.71,49.76,49.7,49.76,4800.0,43.1349,43.1783,43.1262,43.1783,4800.0
2016-09-09 11:10:00,49.76,49.77,49.7,49.75,8719.0,43.1783,43.1869,43.1262,43.1696,8719.0
2016-09-09 11:15:00,49.74,49.83,49.74,49.82,15818.0,43.1609,43.239,43.1609,43.2303,15818.0
2016-09-09 11:20:00,49.82,49.82,49.77,49.77,5238.0,43.2303,43.2303,43.1869,43.1869,5238.0
2016-09-09 11:25:00,49.76,49.77,49.73,49.77,4900.0,43.1783,43.1869,43.1522,43.1869,4900.0
2016-09-09 11:30:00,49.76,49.77,49.74,49.75,2895.0,43.1783,43.1869,43.1609,43.1696,2895.0
2016-09-09 11:35:00,49.75,49.78,49.7,49.71,11800.0,43.1696,43.1956,43.1262,43.1349,11800.0
2016-09-09 11:40:00,49.71,49.72,49.7,49.7,4179.0,43.1349,43.1435,43.1262,43.1262,4179.0
2016-09-09 11:45:00,49.71,49.74,49.7,49.74,7911.0,43.1349,43.1609,43.1262,43.1609,7911.0
2016-09-09 11:50:00,49.74,49.75,49.72,49.73,2500.0,43.1609,43.1696,43.1435,43.1522,2500.0
2016-09-09 11:55:00,49.72,49.72,49.64,49.65,6665.0,43.1435,43.1435,43.0741,43.0828,6665.0
2016-09-09 12:00:00,49.65,49.71,49.65,49.7,2731.0,43.0828,43.1349,43.0828,43.1262,2731.0
2016-09-09 12:05:00,49.7,49.73,49.69,49.71,7665.0,43.1262,43.1522,43.1175,43.1349,7665.0
2016-09-09 12:10:00,49.7,49.71,49.69,49.71,6371.0,43.1262,43.1349,43.1175,43.1349,6371.0
2016-09-09 12:15:00,49.71,49.73,49.69,49.71,12958.0,43.1349,43.1522,43.1175,43.1349,12958.0
2016-09-09 12:20:00,49.72,49.76,49.71,49.72,4979.0,43.1435,43.1783,43.1349,43.1435,4979.0
2016-09-09 12:25:00,49.73,49.73,49.7,49.71,700.0,43.1522,43.1522,43.1262,43.1349,700.0
2016-09-09 12:30:00,49.71,49.72,49.7,49.71,6716.0,43.1349,43.1435,43.1262,43.1349,6716.0
2016-09-09 12:35:00,49.72,49.72,49.7,49.71,1081.0,43.1435,43.1435,43.1262,43.1349,1081.0
2016-09-09 12:40:00,49.7,49.73,49.69,49.72,11955.0,43.1262,43.1522,43.1175,43.1435,11955.0
2016-09-09 12:45:00,49.73,49.74,49.72,49.74,2230.0,43.1522,43.1609,43.1435,43.1609,2230.0
2016-09-09 12:50:00,49.74,49.74,49.72,49.72,2723.0,43.1609,43.1609,43.1435,43.1435,2723.0
2016-09-09 12:55:00,49.73,49.74,49.69,49.74,12725.0,43.1522,43.1609,43.1175,43.1609,12725.0
2016-09-09 13:00:00,49.75,49.75,49.73,49.73,4650.0,43.1696,43.1696,43.1522,43.1522,4650.0
2016-09-09 13:05:00,49.73,49.74,49.73,49.74,5243.0,43.1522,43.1609,43.1522,43.1609,5243.0
2016-09-09 13:10:00,49.73,49.74,49.72,49.74,6555.0,43.1522,43.1609,43.1435,43.1609,6555.0
2016-09-09 13:15:00,49.74,49.74,49.71,49.73,3900.0,43.1609,43.1609,43.1349,43.1522,3900.0
2016-09-09 13:20:00,49.73,49.74,49.7,49.7,4147.0,43.1522,43.1609,43.1262,43.1262,4147.0
2016-09-09 13:25:00,49.7,49.72,49.7,49.71,5006.0,43.1262,43.1435,43.1262,43.1349,5006.0
2016-09-09 13:30:00,49.71,49.71,49.7,49.7,800.0,43.1349,43.1349,43.1262,43.1262,800.0
2016-09-09 13:35:00,49.7,49.72,49.69,49.72,13950.0,43.1262,43.1435,43.1175,43.1435,13950.0
2016-09-09 13:40:00,49.72,49.72,49.67,49.7,17807.0,43.1435,43.1435,43.1002,43.1262,17807.0
2016-09-09 13:45:00,49.69,49.7,49.63,49.63,19101.0,43.1175,43.1262,43.0655,43.0655,19101.0
2016-09-09 13:50:00,49.62,49.62,49.56,49.56,3127.0,43.0568,43.0568,43.0047,43.0047,3127.0
2016-09-09 13:55:00,49.58,49.61,49.57,49.59,3500.0,43.0221,43.0481,43.0134,43.0307,3500.0
2016-09-09 14:00:00,49.59,49.59,49.5,49.52,3187.0,43.0307,43.0307,42.9526,42.97,3187.0
2016-09-09 14:05:00,49.51,49.52,49.45,49.46,3413.0,42.9613,42.97,42.9093,42.9179,3413.0
2016-09-09 14:10:00,49.47,49.47,49.44,49.45,3689.0,42.9266,42.9266,42.9006,42.9093,3689.0
2016-09-09 14:15:00,49.45,49.47,49.44,49.47,4922.0,42.9093,42.9266,42.9006,42.9266,4922.0
2016-09-09 14:20:00,49.48,49.49,49.45,49.49,6363.0,42.9353,42.944,42.9093,42.944,6363.0
2016-09-09 14:25:00,49.49,49.52,49.48,49.52,3094.0,42.944,42.97,42.9353,42.97,3094.0
2016-09-09 14:30:00,49.53,49.54,49.51,49.51,2341.0,42.9787,42.9874,42.9613,42.9613,2341.0
2016-09-09 14:35:00,49.52,49.55,49.52,49.54,6953.0,42.97,42.996,42.97,42.9874,6953.0
2016-09-09 14:40:00,49.53,49.53,49.45,49.45,4505.0,42.9787,42.9787,42.9093,42.9093,4505.0
2016-09-09 14:45:00,49.45,49.46,49.39,49.41,4442.0,42.9093,42.9179,42.8572,42.8746,4442.0
2016-09-09 14:50:00,49.42,49.42,49.38,49.38,3480.0,42.8832,42.8832,42.8485,42.8485,3480.0
2016-09-09 14:55:00,49.39,49.45,49.38,49.45,6036.0,42.8572,42.9093,42.8485,42.9093,6036.0
2016-09-09 15:00:00,49.44,49.46,49.42,49.42,6929.0,42.9006,42.9179,42.8832,42.8832,6929.0
2016-09-09 15:05:00,49.42,49.42,49.37,49.4,9763.0,42.8832,42.8832,42.8398,42.8659,9763.0
2016-09-09 15:10:00,49.41,49.41,49.32,49.34,9474.0,42.8746,42.8746,42.7965,42.8138,9474.0
2016-09-09 15:15:00,49.35,49.44,49.35,49.41,4871.0,42.8225,42.9006,42.8225,42.8746,4871.0
2016-09-09 15:20:00,49.41,49.41,49.34,49.39,9267.0,42.8746,42.8746,42.8138,42.8572,9267.0
2016-09-09 15:25:00,49.39,49.45,49.38,49.39,11135.0,42.8572,42.9093,42.8485,42.8572,11135.0
2016-09-09 15:30:00,49.39,49.4,49.35,49.39,8332.0,42.8572,42.8659,42.8225,42.8572,8332.0
2016-09-09 15:35:00,49.38,49.39,49.31,49.31,12997.0,42.8485,42.8572,42.7878,42.7878,12997.0
2016-09-09 15:40:00,49.33,49.33,49.19,49.22,29703.0,42.8051,42.8051,42.6837,42.7097,29703.0
2016-09-09 15:45:00,49.23,49.23,49.15,49.21,31099.0,42.7184,42.7184,42.6489,42.701,31099.0
2016-09-09 15:50:00,49.2,49.24,49.17,49.19,41576.0,42.6923,42.727,42.6663,42.6837,41576.0
2016-09-09 15:55:00,49.18,49.2,49.15,49.18,243464.0,42.675,42.6923,42.6489,42.675,243464.0
2016-09-12 09:30:00,49.0,49.14,48.95,49.1,18102.0,42.5188,42.6403,42.4754,42.6056,18102.0
2016-09-12 09:35:00,49.14,49.14,48.94,49.05,5329.0,42.6403,42.6403,42.4667,42.5622,5329.0
2016-09-12 09:40:00,49.05,49.12,49.04,49.06,2625.0,42.5622,42.6229,42.5535,42.5708,2625.0
2016-09-12 09:45:00,49.07,49.12,49.03,49.06,8582.0,42.5795,42.6229,42.5448,42.5708,8582.0
2016-09-12 09:50:00,49.04,49.13,49.0,49.12,8136.0,42.5535,42.6316,42.5188,42.6229,8136.0
2016-09-12 09:55:00,49.12,49.24,49.12,49.18,11560.0,42.6229,42.727,42.6229,42.675,11560.0
2016-09-12 10:00:00,49.19,49.21,49.13,49.18,11878.0,42.6837,42.701,42.6316,42.675,11878.0
2016-09-12 10:05:00,49.18,49.29,49.17,49.19,14142.0,42.675,42.7704,42.6663,42.6837,14142.0
2016-09-12 10:10:00,49.16,49.27,49.15,49.27,11462.0,42.6576,42.7531,42.6489,42.7531,11462.0
2016-09-12 10:15:00,49.26,49.32,49.22,49.31,8305.0,42.7444,42.7965,42.7097,42.7878,8305.0
2016-09-12 10:20:00,49.31,49.39,49.29,49.34,4645.0,42.7878,42.8572,42.7704,42.8138,4645.0
2016-09-12 10:25:00,49.33,49.34,49.29,49.32,12015.0,42.8051,42.8138,42.7704,42.7965,12015.0
2016-09-12 10:30:00,49.33,49.34,49.29,49.32,8430.0,42.8051,42.8138,42.7704,42.7965,8430.0
2016-09-12 10:35:00,49.32,49.33,49.21,49.22,9340.0,42.7965,42.8051,42.701,42.7097,9340.0
2016-09-12 10:40:00,49.23,49.26,49.22,49.26,9334.0,42.7184,42.7444,42.7097,42.7444,9334.0
2016-09-12 10:45:00,49.25,49.26,49.17,49.19,18531.0,42.7357,42.7444,42.6663,42.6837,18531.0
2016-09-12 10:50:00,49.16,49.17,49.11,49.16,12003.0,42.6576,42.6663,42.6142,42.6576,12003.0
2016-09-12 10:55:00,49.16,49.22,49.16,49.2,5846.0,42.6576,42.7097,42.6576,42.6923,5846.0
2016-09-12 11:00:00,49.2,49.29,49.2,49.28,13962.0,42.6923,42.7704,42.6923,42.7617,13962.0
2016-09-12 11:05:00,49.29,49.32,49.29,49.31,4396.0,42.7704,42.7965,42.7704,42.7878,4396.0
2016-09-12 11:10:00,49.31,49.31,49.21,49.24,9793.0,42.7878,42.7878,42.701,42.727,9793.0
2016-09-12 11:15:00,49.23,49.27,49.22,49.25,29600.0,42.7184,42.7531,42.7097,42.7357,29600.0
2016-09-12 11:20:00,49.24,49.28,49.24,49.27,22650.0,42.727,42.7617,42.727,42.7531,22650.0
2016-09-12 11:25:00,49.27,49.27,49.21,49.22,6258.0,42.7531,42.7531,42.701,42.7097,6258.0
2016-09-12 11:30:00,49.21,49.28,49.17,49.27,10450.0,42.701,42.7617,42.6663,42.7531,10450.0
2016-09-12 11:35:00,49.26,49.32,49.25,49.3,5034.0,42.7444,42.7965,42.7357,42.7791,5034.0
2016-09-12 11:40:00,49.28,49.29,49.25,49.27,6300.0,42.7617,42.7704,42.7357,42.7531,6300.0
2016-09-12 11:45:00,49.26,49.32,49.25,49.3,11852.0,42.7444,42.7965,42.7357,42.7791,11852.0
2016-09-12 11:50:00,49.3,49.31,49.28,49.3,8612.0,42.7791,42.7878,42.7617,42.7791,8612.0
2016-09-12 11:55:00,49.29,49.35,49.29,49.32,9571.0,42.7704,42.8225,42.7704,42.7965,9571.0
2016-09-12 12:00:00,49.32,49.33,49.32,49.33,2100.0,42.7965,42.8051,42.7965,42.8051,2100.0
2016-09-12 12:05:00,49.33,49.36,49.31,49.36,12200.0,42.8051,42.8312,42.7878,42.8312,12200.0
2016-09-12 12:10:00,49.37,49.42,49.37,49.4,2141.0,42.8398,42.8832,42.8398,42.8659,2141.0
2016-09-12 12:15:00,49.4,49.42,49.37,49.37,6812.0,42.8659,42.8832,42.8398,42.8398,6812.0
2016-09-12 12:20:00,49.37,49.4,49.37,49.39,8046.0,42.8398,42.8659,42.8398,42.8572,8046.0
2016-09-12 12:25:00,49.39,49.47,49.39,49.47,7403.0,42.8572,42.9266,42.8572,42.9266,7403.0
2016-09-12 12:30:00,49.48,49.5,49.45,49.46,7000.0,42.9353,42.9526,42.9093,42.9179,7000.0
2016-09-12 12:35:00,49.47,49.59,49.46,49.59,50500.0,42.9266,43.0307,42.9179,43.0307,50500.0
2016-09-12 12:40:00,49.59,49.66,49.58,49.61,27258.0,43.0307,43.0915,43.0221,43.0481,27258.0
2016-09-12 12:45:00,49.62,49.69,49.6,49.69,11319.0,43.0568,43.1175,43.0394,43.1175,11319.0
2016-09-12 12:50:00,49.68,49.83,49.68,49.78,30845.0,43.1088,43.239,43.1088,43.1956,30845.0
2016-09-12 12:55:00,49.79,49.79,49.7,49.7,8087.0,43.2043,43.2043,43.1262,43.1262,8087.0
2016-09-12 13:00:00,49.71,49.71,49.68,49.69,6519.0,43.1349,43.1349,43.1088,43.1175,6519.0
2016-09-12 13:05:00,49.69,49.71,49.68,49.68,5700.0,43.1175,43.1349,43.1088,43.1088,5700.0
2016-09-12 13:10:00,49.68,49.7,49.66,49.7,8157.0,43.1088,43.1262,43.0915,43.1262,8157.0
2016-09-12 13:15:00,49.71,49.82,49.71,49.75,16358.0,43.1349,43.2303,43.1349,43.1696,16358.0
2016-09-12 13:20:00,49.75,49.76,49.65,49.65,22964.0,43.1696,43.1783,43.0828,43.0828,22964.0
2016-09-12 13:25:00,49.65,49.71,49.59,49.61,24861.0,43.0828,43.1349,43.0307,43.0481,24861.0
2016-09-12 13:30:00,49.61,49.62,49.56,49.58,9911.0,43.0481,43.0568,43.0047,43.0221,9911.0
2016-09-12 13:35:00,49.58,49.64,49.54,49.64,15265.0,43.0221,43.0741,42.9874,43.0741,15265.0
2016-09-12 13:40:00,49.63,49.64,49.57,49.58,4711.0,43.0655,43.0741,43.0134,43.0221,4711.0
2016-09-12 13:45:00,49.6,49.71,49.6,49.71,9546.0,43.0394,43.1349,43.0394,43.1349,9546.0
2016-09-12 13:50:00,49.73,49.76,49.72,49.74,9299.0,43.1522,43.1783,43.1435,43.1609,9299.0
2016-09-12 13:55:00,49.74,49.86,49.73,49.84,21909.0,43.1609,43.265,43.1522,43.2477,21909.0
2016-09-12 14:00:00,49.82,49.88,49.8,49.88,10562.0,43.2303,43.2824,43.213,43.2824,10562.0
2016-09-12 14:05:00,49.88,49.95,49.87,49.93,17056.0,43.2824,43.3431,43.2737,43.3258,17056.0
2016-09-12 14:10:00,49.93,49.95,49.89,49.94,13533.0,43.3258,43.3431,43.2911,43.3344,13533.0
2016-09-12 14:15:00,49.96,49.99,49.95,49.97,5315.0,43.3518,43.3778,43.3431,43.3605,5315.0
2016-09-12 14:20:00,49.96,49.98,49.95,49.98,4775.0,43.3518,43.3692,43.3431,43.3692,4775.0
2016-09-12 14:25:00,49.98,49.99,49.9,49.9,3752.0,43.3692,43.3778,43.2997,43.2997,3752.0
2016-09-12 14:30:00,49.91,49.94,49.91,49.92,6776.0,43.3084,43.3344,43.3084,43.3171,6776.0
2016-09-12 14:35:00,49.92,50.0,49.9,49.99,8062.0,43.3171,43.3865,43.2997,43.3778,8062.0
2016-09-12 14:40:00,50.0,50.03,49.98,50.03,9215.0,43.3865,43.4125,43.3692,43.4125,9215.0
2016-09-12 14:45:00,50.03,50.03,49.97,50.01,7705.0,43.4125,43.4125,43.3605,43.3952,7705.0
2016-09-12 14:50:00,50.01,50.05,50.0,50.01,9717.0,43.3952,43.4299,43.3865,43.3952,9717.0
2016-09-12 14:55:00,50.0,50.05,50.0,50.04,9315.0,43.3865,43.4299,43.3865,43.4212,9315.0
2016-09-12 15:00:00,50.04,50.09,50.03,50.05,19940.0,43.4212,43.4646,43.4125,43.4299,19940.0
2016-09-12 15:05:00,50.05,50.06,50.0,50.06,11228.0,43.4299,43.4386,43.3865,43.4386,11228.0
2016-09-12 15:10:00,50.07,50.1,50.06,50.09,5343.0,43.4473,43.4733,43.4386,43.4646,5343.0
2016-09-12 15:15:00,50.08,50.09,50.04,50.06,11194.0,43.4559,43.4646,43.4212,43.4386,11194.0
2016-09-12 15:20:00,50.05,50.11,50.04,50.1,8545.0,43.4299,43.482,43.4212,43.4733,8545.0
2016-09-12 15:25:00,50.11,50.16,50.1,50.16,18986.0,43.482,43.5253,43.4733,43.5253,18986.0
2016-09-12 15:30:00,50.15,50.17,50.13,50.15,28248.0,43.5167,43.534,43.4993,43.5167,28248.0
2016-09-12 15:35:00,50.14,50.19,50.14,50.16,17598.0,43.508,43.5514,43.508,43.5253,17598.0
2016-09-12 15:40:00,50.17,50.26,50.17,50.25,28099.0,43.534,43.6121,43.534,43.6034,28099.0
2016-09-12 15:45:00,50.26,50.26,50.17,50.17,47146.0,43.6121,43.6121,43.534,43.534,47146.0
2016-09-12 15:50:00,50.17,50.18,50.11,50.15,37027.0,43.534,43.5427,43.482,43.5167,37027.0
2016-09-12 15:55:00,50.14,50.22,50.1,50.2,140483.0,43.508,43.5774,43.4733,43.5601,140483.0
2016-09-13 09:30:00,49.9,49.9,49.59,49.62,15825.0,43.2997,43.2997,43.0307,43.0568,15825.0
2016-09-13 09:35:00,49.72,49.79,49.59,49.79,7638.0,43.1435,43.2043,43.0307,43.2043,7638.0
2016-09-13 09:40:00,49.82,49.87,49.77,49.77,5932.0,43.2303,43.2737,43.1869,43.1869,5932.0
2016-09-13 09:45:00,49.76,49.85,49.75,49.8,6452.0,43.1783,43.2564,43.1696,43.213,6452.0
2016-09-13 09:50:00,49.78,49.78,49.73,49.74,3393.0,43.1956,43.1956,43.1522,43.1609,3393.0
2016-09-13 09:55:00,49.78,49.83,49.77,49.77,3784.0,43.1956,43.239,43.1869,43.1869,3784.0
2016-09-13 10:00:00,49.76,49.77,49.67,49.73,6926.0,43.1783,43.1869,43.1002,43.1522,6926.0
2016-09-13 10:05:00,49.75,49.8,49.74,49.78,4696.0,43.1696,43.213,43.1609,43.1956,4696.0
2016-09-13 10:10:00,49.77,49.78,49.72,49.75,7050.0,43.1869,43.1956,43.1435,43.1696,7050.0
2016-09-13 10:15:00,49.76,49.79,49.74,49.75,5071.0,43.1783,43.2043,43.1609,43.1696,5071.0
2016-09-13 10:20:00,49.73,49.81,49.71,49.8,17609.0,43.1522,43.2216,43.1349,43.213,17609.0
2016-09-13 10:25:00,49.78,49.83,49.76,49.82,10922.0,43.1956,43.239,43.1783,43.2303,10922.0
2016-09-13 10:30:00,49.82,49.87,49.8,49.87,12232.0,43.2303,43.2737,43.213,43.2737,12232.0
2016-09-13 10:35:00,49.87,49.88,49.84,49.85,3725.0,43.2737,43.2824,43.2477,43.2564,3725.0
2016-09-13 10:40:00,49.86,49.87,49.8,49.82,6440.0,43.265,43.2737,43.213,43.2303,6440.0
2016-09-13 10:45:00,49.83,49.87,49.8,49.82,10411.0,43.239,43.2737,43.213,43.2303,10411.0
2016-09-13 10:50:00,49.82,49.83,49.77,49.8,13905.0,43.2303,43.239,43.1869,43.213,13905.0
2016-09-13 10:55:00,49.8,49.83,49.8,49.82,36183.0,43.213,43.239,43.213,43.2303,36183.0
2016-09-13 11:00:00,49.81,49.86,49.8,49.86,31357.0,43.2216,43.265,43.213,43.265,31357.0
2016-09-13 11:05:00,49.85,49.86,49.78,49.78,53136.0,43.2564,43.265,43.1956,43.1956,53136.0
2016-09-13 11:10:00,49.77,49.77,49.66,49.72,12524.0,43.1869,43.1869,43.0915,43.1435,12524.0
2016-09-13 11:15:00,49.72,49.76,49.64,49.73,8736.0,43.1435,43.1783,43.0741,43.1522,8736.0
2016-09-13 11:20:00,49.74,49.76,49.7,49.73,2593.0,43.1609,43.1783,43.1262,43.1522,2593.0
2016-09-13 11:25:00,49.72,49.75,49.7,49.7,3695.0,43.1435,43.1696,43.1262,43.1262,3695.0
2016-09-13 11:30:00,49.7,49.72,49.6,49.63,10806.0,43.1262,43.1435,43.0394,43.0655,10806.0
2016-09-13 11:35:00,49.64,49.71,49.63,49.67,14676.0,43.0741,43.1349,43.0655,43.1002,14676.0
2016-09-13 11:40:00,49.65,49.72,49.65,49.72,3813.0,43.0828,43.1435,43.0828,43.1435,3813.0
2016-09-13 11:45:00,49.7,49.72,49.68,49.69,4301.0,43.1262,43.1435,43.1088,43.1175,4301.0
2016-09-13 11:50:00,49.69,49.73,49.68,49.69,10114.0,43.1175,43.1522,43.1088,43.1175,10114.0
2016-09-13 11:55:00,49.68,49.7,49.67,49.68,5510.0,43.1088,43.1262,43.1002,43.1088,5510.0
2016-09-13 12:00:00,49.67,49.72,49.67,49.72,11192.0,43.1002,43.1435,43.1002,43.1435,11192.0
2016-09-13 12:05:00,49.72,49.81,49.71,49.73,105961.0,43.1435,43.2216,43.1349,43.1522,105961.0
2016-09-13 12:10:00,49.74,49.86,49.73,49.84,9032.0,43.1609,43.265,43.1522,43.2477,9032.0
2016-09-13 12:15:00,49.86,49.86,49.83,49.86,2905.0,43.265,43.265,43.239,43.265,2905.0
2016-09-13 12:20:00,49.86,49.86,49.79,49.81,11038.0,43.265,43.265,43.2043,43.2216,11038.0
2016-09-13 12:25:00,49.82,49.82,49.77,49.78,25173.0,43.2303,43.2303,43.1869,43.1956,25173.0
2016-09-13 12:30:00,49.78,49.78,49.68,49.69,36841.0,43.1956,43.1956,43.1088,43.1175,36841.0
2016-09-13 12:35:00,49.68,49.73,49.67,49.73,3637.0,43.1088,43.1522,43.1002,43.1522,3637.0
2016-09-13 12:40:00,49.75,49.78,49.72,49.77,11300.0,43.1696,43.1956,43.1435,43.1869,11300.0
2016-09-13 12:45:00,49.76,49.77,49.7,49.71,8769.0,43.1783,43.1869,43.1262,43.1349,8769.0
2016-09-13 12:50:00,49.7,49.72,49.63,49.65,14347.0,43.1262,43.1435,43.0655,43.0828,14347.0
2016-09-13 12:55:00,49.64,49.67,49.62,49.67,9835.0,43.0741,43.1002,43.0568,43.1002,9835.0
2016-09-13 13:00:00,49.65,49.66,49.62,49.65,18444.0,43.0828,43.0915,43.0568,43.0828,18444.0
2016-09-13 13:05:00,49.65,49.67,49.64,49.66,7551.0,43.0828,43.1002,43.0741,43.0915,7551.0
2016-09-13 13:10:00,49.65,49.74,49.64,49.74,6520.0,43.0828,43.1609,43.0741,43.1609,6520.0
2016-09-13 13:15:00,49.74,49.87,49.74,49.87,2025.0,43.1609,43.2737,43.1609,43.2737,2025.0
2016-09-13 13:20:00,49.9,49.92,49.84,49.84,6345.0,43.2997,43.3171,43.2477,43.2477,6345.0
2016-09-13 13:25:00,49.82,49.89,49.8,49.88,4400.0,43.2303,43.2911,43.213,43.2824,4400.0
2016-09-13 13:30:00,49.9,49.97,49.83,49.83,5337.0,43.2997,43.3605,43.239,43.239,5337.0
2016-09-13 13:35:00,49.84,49.9,49.83,49.87,6167.0,43.2477,43.2997,43.239,43.2737,6167.0
2016-09-13 13:40:00,49.88,49.88,49.79,49.79,2507.0,43.2824,43.2824,43.2043,43.2043,2507.0
2016-09-13 13:45:00,49.81,49.82,49.72,49.75,5421.0,43.2216,43.2303,43.1435,43.1696,5421.0
2016-09-13 13:50:00,49.76,49.76,49.66,49.66,4073.0,43.1783,43.1783,43.0915,43.0915,4073.0
2016-09-13 13:55:00,49.65,49.69,49.65,49.68,5706.0,43.0828,43.1175,43.0828,43.1088,5706.0
2016-09-13 14:00:00,49.67,49.72,49.66,49.72,5092.0,43.1002,43.1435,43.0915,43.1435,5092.0
2016-09-13 14:05:00,49.71,49.76,49.69,49.76,2500.0,43.1349,43.1783,43.1175,43.1783,2500.0
2016-09-13 14:10:00,49.77,49.77,49.72,49.74,2904.0,43.1869,43.1869,43.1435,43.1609,2904.0
2016-09-13 14:15:00,49.73,49.73,49.68,49.7,4348.0,43.1522,43.1522,43.1088,43.1262,4348.0
2016-09-13 14:20:00,49.71,49.72,49.68,49.71,5247.0,43.1349,43.1435,43.1088,43.1349,5247.0
2016-09-13 14:25:00,49.7,49.72,49.64,49.65,4121.0,43.1262,43.1435,43.0741,43.0828,4121.0
2016-09-13 14:30:00,49.63,49.67,49.58,49.63,7061.0,43.0655,43.1002,43.0221,43.0655,7061.0
2016-09-13 14:35:00,49.64,49.69,49.63,49.68,4278.0,43.0741,43.1175,43.0655,43.1088,4278.0
2016-09-13 14:40:00,49.69,49.76,49.69,49.76,6907.0,43.1175,43.1783,43.1175,43.1783,6907.0
2016-09-13 14:45:00,49.75,49.75,49.72,49.72,5364.0,43.1696,43.1696,43.1435,43.1435,5364.0
2016-09-13 14:50:00,49.73,49.76,49.69,49.69,8251.0,43.1522,43.1783,43.1175,43.1175,8251.0
2016-09-13 14:55:00,49.69,49.72,49.64,49.64,6734.0,43.1175,43.1435,43.0741,43.0741,6734.0
2016-09-13 15:00:00,49.63,49.65,49.59,49.6,9897.0,43.0655,43.0828,43.0307,43.0394,9897.0
2016-09-13 15:05:00,49.61,49.63,49.59,49.62,7553.0,43.0481,43.0655,43.0307,43.0568,7553.0
2016-09-13 15:10:00,49.62,49.62,49.54,49.56,6016.0,43.0568,43.0568,42.9874,43.0047,6016.0
2016-09-13 15:15:00,49.57,49.72,49.57,49.66,11952.0,43.0134,43.1435,43.0134,43.0915,11952.0
2016-09-13 15:20:00,49.67,49.74,49.67,49.7,7967.0,43.1002,43.1609,43.1002,43.1262,7967.0
2016-09-13 15:25:00,49.7,49.76,49.68,49.74,8226.0,43.1262,43.1783,43.1088,43.1609,8226.0
2016-09-13 15:30:00,49.74,49.82,49.74,49.76,10065.0,43.1609,43.2303,43.1609,43.1783,10065.0
2016-09-13 15:35:00,49.76,49.78,49.74,49.76,9914.0,43.1783,43.1956,43.1609,43.1783,9914.0
2016-09-13 15:40:00,49.76,49.77,49.65,49.68,26759.0,43.1783,43.1869,43.0828,43.1088,26759.0
2016-09-13 15:45:00,49.68,49.68,49.61,49.66,28551.0,43.1088,43.1088,43.0481,43.0915,28551.0
2016-09-13 15:50:00,49.66,49.78,49.66,49.77,37977.0,43.0915,43.1956,43.0915,43.1869,37977.0
2016-09-13 15:55:00,49.77,49.77,49.62,49.63,90148.0,43.1869,43.1869,43.0568,43.0655,90148.0
2016-09-14 09:30:00,49.65,49.73,49.44,49.71,9989.0,43.0828,43.1522,42.9006,43.1349,9989.0
2016-09-14 09:35:00,49.7,49.7,49.55,49.62,89350.0,43.1262,43.1262,42.996,43.0568,89350.0
2016-09-14 09:40:00,49.59,49.69,49.59,49.69,6586.0,43.0307,43.1175,43.0307,43.1175,6586.0
2016-09-14 09:45:00,49.67,49.74,49.62,49.62,2900.0,43.1002,43.1609,43.0568,43.0568,2900.0
2016-09-14 09:50:00,49.56,49.61,49.49,49.59,18216.0,43.0047,43.0481,42.944,43.0307,18216.0
2016-09-14 09:55:00,49.6,49.72,49.58,49.66,5192.0,43.0394,43.1435,43.0221,43.0915,5192.0
2016-09-14 10:00:00,49.65,49.67,49.57,49.57,7095.0,43.0828,43.1002,43.0134,43.0134,7095.0
2016-09-14 10:05:00,49.58,49.65,49.57,49.63,10914.0,43.0221,43.0828,43.0134,43.0655,10914.0
2016-09-14 10:10:00,49.62,49.69,49.62,49.69,6099.0,43.0568,43.1175,43.0568,43.1175,6099.0
2016-09-14 10:15:00,49.68,49.69,49.64,49.65,5277.0,43.1088,43.1175,43.0741,43.0828,5277.0
2016-09-14 10:20:00,49.65,49.77,49.64,49.77,8468.0,43.0828,43.1869,43.0741,43.1869,8468.0
2016-09-14 10:25:00,49.76,49.76,49.68,49.69,3679.0,43.1783,43.1783,43.1088,43.1175,3679.0
2016-09-14 10:30:00,49.7,49.82,49.67,49.71,8794.0,43.1262,43.2303,43.1002,43.1349,8794.0
2016-09-14 10:35:00,49.69,49.74,49.68,49.68,12095.0,43.1175,43.1609,43.1088,43.1088,12095.0
2016-09-14 10:40:00,49.68,49.72,49.63,49.63,14990.0,43.1088,43.1435,43.0655,43.0655,14990.0
2016-09-14 10:45:00,49.62,49.65,49.6,49.64,6712.0,43.0568,43.0828,43.0394,43.0741,6712.0
2016-09-14 10:50:00,49.65,49.68,49.6,49.6,8339.0,43.0828,43.1088,43.0394,43.0394,8339.0
2016-09-14 10:55:00,49.6,49.64,49.54,49.55,32188.0,43.0394,43.0741,42.9874,42.996,32188.0
2016-09-14 11:00:00,49.54,49.63,49.54,49.6,9164.0,42.9874,43.0655,42.9874,43.0394,9164.0
2016-09-14 11:05:00,49.6,49.62,49.55,49.57,7706.0,43.0394,43.0568,42.996,43.0134,7706.0
2016-09-14 11:10:00,49.57,49.58,49.52,49.54,6294.0,43.0134,43.0221,42.97,42.9874,6294.0
2016-09-14 11:15:00,49.53,49.56,49.51,49.53,5671.0,42.9787,43.0047,42.9613,42.9787,5671.0
2016-09-14 11:20:00,49.54,49.58,49.54,49.58,4150.0,42.9874,43.0221,42.9874,43.0221,4150.0
2016-09-14 11:25:00,49.58,49.63,49.57,49.59,6766.0,43.0221,43.0655,43.0134,43.0307,6766.0
2016-09-14 11:30:00,49.58,49.58,49.47,49.47,2766.0,43.0221,43.0221,42.9266,42.9266,2766.0
2016-09-14 11:35:00,49.47,49.52,49.46,49.52,7402.0,42.9266,42.97,42.9179,42.97,7402.0
2016-09-14 11:40:00,49.53,49.57,49.52,49.53,3200.0,42.9787,43.0134,42.97,42.9787,3200.0
2016-09-14 11:45:00,49.54,49.55,49.46,49.48,3300.0,42.9874,42.996,42.9179,42.9353,3300.0
2016-09-14 11:50:00,49.48,49.54,49.48,49.52,2000.0,42.9353,42.9874,42.9353,42.97,2000.0
2016-09-14 11:55:00,49.54,49.56,49.54,49.55,3800.0,42.9874,43.0047,42.9874,42.996,3800.0
2016-09-14 12:00:00,49.56,49.58,49.54,49.56,4028.0,43.0047,43.0221,42.9874,43.0047,4028.0
2016-09-14 12:05:00,49.58,49.58,49.56,49.56,2100.0,43.0221,43.0221,43.0047,43.0047,2100.0
2016-09-14 12:10:00,49.57,49.57,49.53,49.55,8477.0,43.0134,43.0134,42.9787,42.996,8477.0
2016-09-14 12:15:00,49.54,49.58,49.54,49.57,2653.0,42.9874,43.0221,42.9874,43.0134,2653.0
2016-09-14 12:20:00,49.57,49.58,49.55,49.55,1625.0,43.0134,43.0221,42.996,42.996,1625.0
2016-09-14 12:25:00,49.55,49.6,49.55,49.6,4620.0,42.996,43.0394,42.996,43.0394,4620.0
2016-09-14 12:30:00,49.58,49.64,49.58,49.62,6741.0,43.0221,43.0741,43.0221,43.0568,6741.0
2016-09-14 12:35:00,49.63,49.63,49.58,49.59,8087.0,43.0655,43.0655,43.0221,43.0307,8087.0
2016-09-14 12:40:00,49.59,49.62,49.58,49.6,16622.0,43.0307,43.0568,43.0221,43.0394,16622.0
2016-09-14 12:45:00,49.61,49.61,49.58,49.58,22657.0,43.0481,43.0481,43.0221,43.0221,22657.0
2016-09-14 12:50:00,49.58,49.59,49.51,49.53,8003.0,43.0221,43.0307,42.9613,42.9787,8003.0
2016-09-14 12:55:00,49.52,49.53,49.5,49.53,3598.0,42.97,42.9787,42.9526,42.9787,3598.0
2016-09-14 13:00:00,49.53,49.54,49.52,49.53,1193.0,42.9787,42.9874,42.97,42.9787,1193.0
2016-09-14 13:05:00,49.54,49.57,49.51,49.57,3391.0,42.9874,43.0134,42.9613,43.0134,3391.0
2016-09-14 13:10:00,49.56,49.57,49.54,49.54,1934.0,43.0047,43.0134,42.9874,42.9874,1934.0
2016-09-14 13:15:00,49.53,49.55,49.51,49.54,5400.0,42.9787,42.996,42.9613,42.9874,5400.0
2016-09-14 13:20:00,49.54,49.59,49.53,49.59,2300.0,42.9874,43.0307,42.9787,43.0307,2300.0
2016-09-14 13:25:00,49.61,49.63,49.6,49.62,4320.0,43.0481,43.0655,43.0394,43.0568,4320.0
2016-09-14 13:30:00,49.61,49.64,49.6,49.63,4510.0,43.0481,43.0741,43.0394,43.0655,4510.0
2016-09-14 13:35:00,49.62,49.62,49.54,49.54,3592.0,43.0568,43.0568,42.9874,42.9874,3592.0
2016-09-14 13:40:00,49.54,49.55,49.53,49.55,5438.0,42.9874,42.996,42.9787,42.996,5438.0
2016-09-14 13:45:00,49.55,49.55,49.48,49.48,6292.0,42.996,42.996,42.9353,42.9353,6292.0
2016-09-14 13:50:00,49.48,49.49,49.45,49.49,8900.0,42.9353,42.944,42.9093,42.944,8900.0
2016-09-14 13:55:00,49.49,49.52,49.49,49.51,3581.0,42.944,42.97,42.944,42.9613,3581.0
2016-09-14 14:00:00,49.5,49.53,49.45,49.45,10702.0,42.9526,42.9787,42.9093,42.9093,10702.0
2016-09-14 14:05:00,49.45,49.46,49.4,49.4,5000.0,42.9093,42.9179,42.8659,42.8659,5000.0
2016-09-14 14:10:00,49.4,49.4,49.36,49.36,2900.0,42.8659,42.8659,42.8312,42.8312,2900.0
2016-09-14 14:15:00,49.37,49.42,49.37,49.42,5329.0,42.8398,42.8832,42.8398,42.8832,5329.0
2016-09-14 14:20:00,49.41,49.43,49.38,49.43,6735.0,42.8746,42.8919,42.8485,42.8919,6735.0
2016-09-14 14:25:00,49.43,49.43,49.4,49.4,6319.0,42.8919,42.8919,42.8659,42.8659,6319.0
2016-09-14 14:30:00,49.4,49.45,49.4,49.43,5811.0,42.8659,42.9093,42.8659,42.8919,5811.0
2016-09-14 14:35:00,49.43,49.45,49.42,49.43,2732.0,42.8919,42.9093,42.8832,42.8919,2732.0
2016-09-14 14:40:00,49.44,49.51,49.43,49.49,10789.0,42.9006,42.9613,42.8919,42.944,10789.0
2016-09-14 14:45:00,49.49,49.5,49.44,49.44,7160.0,42.944,42.9526,42.9006,42.9006,7160.0
2016-09-14 14:50:00,49.44,49.49,49.43,49.43,5664.0,42.9006,42.944,42.8919,42.8919,5664.0
2016-09-14 14:55:00,49.44,49.48,49.44,49.46,6576.0,42.9006,42.9353,42.9006,42.9179,6576.0
2016-09-14 15:00:00,49.47,49.47,49.42,49.43,6854.0,42.9266,42.9266,42.8832,42.8919,6854.0
2016-09-14 15:05:00,49.44,49.44,49.39,49.41,6523.0,42.9006,42.9006,42.8572,42.8746,6523.0
2016-09-14 15:10:00,49.4,49.42,49.39,49.41,9987.0,42.8659,42.8832,42.8572,42.8746,9987.0
2016-09-14 15:15:00,49.41,49.42,49.39,49.39,10584.0,42.8746,42.8832,42.8572,42.8572,10584.0
2016-09-14 15:20:00,49.4,49.42,49.31,49.32,14965.0,42.8659,42.8832,42.7878,42.7965,14965.0
2016-09-14 15:25:00,49.33,49.33,49.26,49.28,9114.0,42.8051,42.8051,42.7444,42.7617,9114.0
2016-09-14 15:30:00,49.29,49.36,49.29,49.36,9645.0,42.7704,42.8312,42.7704,42.8312,9645.0
2016-09-14 15:35:00,49.37,49.38,49.3,49.32,14554.0,42.8398,42.8485,42.7791,42.7965,14554.0
2016-09-14 15:40:00,49.32,49.43,49.32,49.41,16150.0,42.7965,42.8919,42.7965,42.8746,16150.0
2016-09-14 15:45:00,49.41,49.46,49.4,49.45,22425.0,42.8746,42.9179,42.8659,42.9093,22425.0
2016-09-14 15:50:00,49.45,49.46,49.37,49.45,33474.0,42.9093,42.9179,42.8398,42.9093,33474.0
2016-09-14 15:55:00,49.45,49.45,49.41,49.43,115968.0,42.9093,42.9093,42.8746,42.8919,115968.0
2016-09-15 09:30:00,49.47,49.56,49.3,49.56,7404.0,42.9266,43.0047,42.7791,43.0047,7404.0
2016-09-15 09:35:00,49.52,49.53,49.37,49.37,2800.0,42.97,42.9787,42.8398,42.8398,2800.0
2016-09-15 09:40:00,49.41,49.53,49.41,49.46,4596.0,42.8746,42.9787,42.8746,42.9179,4596.0
2016-09-15 09:45:00,49.42,49.63,49.42,49.61,6989.0,42.8832,43.0655,42.8832,43.0481,6989.0
2016-09-15 09:50:00,49.62,49.66,49.55,49.66,3823.0,43.0568,43.0915,42.996,43.0915,3823.0
2016-09-15 09:55:00,49.65,49.65,49.59,49.63,7299.0,43.0828,43.0828,43.0307,43.0655,7299.0
2016-09-15 10:00:00,49.62,49.64,49.58,49.62,8086.0,43.0568,43.0741,43.0221,43.0568,8086.0
2016-09-15 10:05:00,49.62,49.7,49.62,49.65,5988.0,43.0568,43.1262,43.0568,43.0828,5988.0
2016-09-15 10:10:00,49.68,49.73,49.67,49.71,4231.0,43.1088,43.1522,43.1002,43.1349,4231.0
2016-09-15 10:15:00,49.73,49.74,49.7,49.73,3783.0,43.1522,43.1609,43.1262,43.1522,3783.0
2016-09-15 10:20:00,49.73,49.73,49.66,49.67,5151.0,43.1522,43.1522,43.0915,43.1002,5151.0
2016-09-15 10:25:00,49.67,49.72,49.67,49.69,4284.0,43.1002,43.1435,43.1002,43.1175,4284.0
2016-09-15 10:30:00,49.7,49.72,49.68,49.68,4229.0,43.1262,43.1435,43.1088,43.1088,4229.0
2016-09-15 10:35:00,49.68,49.71,49.67,49.71,4353.0,43.1088,43.1349,43.1002,43.1349,4353.0
2016-09-15 10:40:00,49.72,49.72,49.63,49.67,20190.0,43.1435,43.1435,43.0655,43.1002,20190.0
2016-09-15 10:45:00,49.69,49.74,49.69,49.73,5090.0,43.1175,43.1609,43.1175,43.1522,5090.0
2016-09-15 10:50:00,49.74,49.79,49.73,49.77,6823.0,43.1609,43.2043,43.1522,43.1869,6823.0
2016-09-15 10:55:00,49.77,49.8,49.75,49.8,8899.0,43.1869,43.213,43.1696,43.213,8899.0
2016-09-15 11:00:00,49.8,49.83,49.75,49.75,10295.0,43.213,43.239,43.1696,43.1696,10295.0
2016-09-15 11:05:00,49.75,49.86,49.75,49.84,16625.0,43.1696,43.265,43.1696,43.2477,16625.0
2016-09-15 11:10:00,49.84,49.88,49.84,49.88,12493.0,43.2477,43.2824,43.2477,43.2824,12493.0
2016-09-15 11:15:00,49.9,49.91,49.86,49.87,8681.0,43.2997,43.3084,43.265,43.2737,8681.0
2016-09-15 11:20:00,49.87,49.88,49.83,49.84,6066.0,43.2737,43.2824,43.239,43.2477,6066.0
2016-09-15 11:25:00,49.84,49.96,49.84,49.91,17420.0,43.2477,43.3518,43.2477,43.3084,17420.0
2016-09-15 11:30:00,49.91,49.93,49.88,49.93,4994.0,43.3084,43.3258,43.2824,43.3258,4994.0
2016-09-15 11:35:00,49.92,49.93,49.9,49.9,2351.0,43.3171,43.3258,43.2997,43.2997,2351.0
2016-09-15 11:40:00,49.89,49.93,49.88,49.91,4706.0,43.2911,43.3258,43.2824,43.3084,4706.0
2016-09-15 11:45:00,49.92,49.93,49.9,49.9,4611.0,43.3171,43.3258,43.2997,43.2997,4611.0
2016-09-15 11:50:00,49.91,49.96,49.91,49.95,5423.0,43.3084,43.3518,43.3084,43.3431,5423.0
2016-09-15 11:55:00,49.94,49.95,49.86,49.86,5212.0,43.3344,43.3431,43.265,43.265,5212.0
2016-09-15 12:00:00,49.86,49.91,49.86,49.88,25803.0,43.265,43.3084,43.265,43.2824,25803.0
2016-09-15 12:05:00,49.88,49.94,49.88,49.94,4242.0,43.2824,43.3344,43.2824,43.3344,4242.0
2016-09-15 12:10:00,49.92,49.93,49.9,49.9,4592.0,43.3171,43.3258,43.2997,43.2997,4592.0
2016-09-15 12:15:00,49.89,49.9,49.87,49.88,12109.0,43.2911,43.2997,43.2737,43.2824,12109.0
2016-09-15 12:20:00,49.87,49.92,49.87,49.92,1529.0,43.2737,43.3171,43.2737,43.3171,1529.0
2016-09-15 12:25:00,49.92,49.93,49.89,49.91,3347.0,43.3171,43.3258,43.2911,43.3084,3347.0
2016-09-15 12:30:00,49.91,49.92,49.88,49.88,4211.0,43.3084,43.3171,43.2824,43.2824,4211.0
2016-09-15 12:35:00,49.87,49.87,49.81,49.81,2501.0,43.2737,43.2737,43.2216,43.2216,2501.0
2016-09-15 12:40:00,49.81,49.81,49.78,49.79,4083.0,43.2216,43.2216,43.1956,43.2043,4083.0
2016-09-15 12:45:00,49.79,49.83,49.79,49.82,1867.0,43.2043,43.239,43.2043,43.2303,1867.0
2016-09-15 12:50:00,49.81,49.85,49.81,49.83,1753.0,43.2216,43.2564,43.2216,43.239,1753.0
2016-09-15 12:55:00,49.84,49.85,49.84,49.84,1003.0,43.2477,43.2564,43.2477,43.2477,1003.0
2016-09-15 13:00:00,49.84,49.9,49.84,49.9,6500.0,43.2477,43.2997,43.2477,43.2997,6500.0
2016-09-15 13:05:00,49.89,49.9,49.86,49.9,5263.0,43.2911,43.2997,43.265,43.2997,5263.0
2016-09-15 13:10:00,49.88,49.89,49.86,49.87,3627.0,43.2824,43.2911,43.265,43.2737,3627.0
2016-09-15 13:15:00,49.87,49.94,49.87,49.93,3801.0,43.2737,43.3344,43.2737,43.3258,3801.0
2016-09-15 13:20:00,49.92,49.92,49.9,49.92,1593.0,43.3171,43.3171,43.2997,43.3171,1593.0
2016-09-15 13:25:00,49.91,49.94,49.88,49.91,4822.0,43.3084,43.3344,43.2824,43.3084,4822.0
2016-09-15 13:30:00,49.92,49.95,49.92,49.94,2807.0,43.3171,43.3431,43.3171,43.3344,2807.0
2016-09-15 13:35:00,49.95,49.96,49.92,49.92,2867.0,43.3431,43.3518,43.3171,43.3171,2867.0
2016-09-15 13:40:00,49.93,49.99,49.93,49.99,4513.0,43.3258,43.3778,43.3258,43.3778,4513.0
2016-09-15 13:45:00,49.98,50.03,49.97,50.01,7899.0,43.3692,43.4125,43.3605,43.3952,7899.0
2016-09-15 13:50:00,50.02,50.02,49.99,50.01,2700.0,43.4039,43.4039,43.3778,43.3952,2700.0
2016-09-15 13:55:00,50.02,50.05,50.02,50.05,3300.0,43.4039,43.4299,43.4039,43.4299,3300.0
2016-09-15 14:00:00,50.06,50.06,50.02,50.02,3317.0,43.4386,43.4386,43.4039,43.4039,3317.0
2016-09-15 14:05:00,50.03,50.06,50.03,50.05,2102.0,43.4125,43.4386,43.4125,43.4299,2102.0
2016-09-15 14:10:00,50.06,50.06,49.99,50.01,10801.0,43.4386,43.4386,43.3778,43.3952,10801.0
2016-09-15 14:15:00,50.02,50.07,50.02,50.07,7895.0,43.4039,43.4473,43.4039,43.4473,7895.0
2016-09-15 14:20:00,50.07,50.09,50.06,50.06,3207.0,43.4473,43.4646,43.4386,43.4386,3207.0
2016-09-15 14:25:00,50.07,50.09,50.06,50.08,6703.0,43.4473,43.4646,43.4386,43.4559,6703.0
2016-09-15 14:30:00,50.09,50.09,50.06,50.08,6062.0,43.4646,43.4646,43.4386,43.4559,6062.0
2016-09-15 14:35:00,50.08,50.08,50.02,50.03,5438.0,43.4559,43.4559,43.4039,43.4125,5438.0
2016-09-15 14:40:00,50.03,50.04,50.02,50.02,6018.0,43.4125,43.4212,43.4039,43.4039,6018.0
2016-09-15 14:45:00,50.03,50.04,50.0,50.01,4484.0,43.4125,43.4212,43.3865,43.3952,4484.0
2016-09-15 14:50:00,50.01,50.02,49.99,50.02,5533.0,43.3952,43.4039,43.3778,43.4039,5533.0
2016-09-15 14:55:00,50.02,50.04,50.01,50.03,7712.0,43.4039,43.4212,43.3952,43.4125,7712.0
2016-09-15 15:00:00,50.04,50.06,50.03,50.06,3456.0,43.4212,43.4386,43.4125,43.4386,3456.0
2016-09-15 15:05:00,50.06,50.06,50.04,50.05,10898.0,43.4386,43.4386,43.4212,43.4299,10898.0
2016-09-15 15:10:00,50.04,50.08,50.03,50.08,15586.0,43.4212,43.4559,43.4125,43.4559,15586.0
2016-09-15 15:15:00,50.08,50.1,50.03,50.03,14924.0,43.4559,43.4733,43.4125,43.4125,14924.0
2016-09-15 15:20:00,50.03,50.04,50.01,50.02,6001.0,43.4125,43.4212,43.3952,43.4039,6001.0
2016-09-15 15:25:00,50.02,50.09,50.02,50.08,12555.0,43.4039,43.4646,43.4039,43.4559,12555.0
2016-09-15 15:30:00,50.09,50.1,50.06,50.07,15836.0,43.4646,43.4733,43.4386,43.4473,15836.0
2016-09-15 15:35:00,50.08,50.14,50.08,50.12,16493.0,43.4559,43.508,43.4559,43.4906,16493.0
2016-09-15 15:40:00,50.11,50.12,50.07,50.09,25691.0,43.482,43.4906,43.4473,43.4646,25691.0
2016-09-15 15:45:00,50.09,50.11,50.06,50.07,14857.0,43.4646,43.482,43.4386,43.4473,14857.0
2016-09-15 15:50:00,50.06,50.06,50.0,50.01,16019.0,43.4386,43.4386,43.3865,43.3952,16019.0
2016-09-15 15:55:00,50.01,50.04,50.0,50.02,23367.0,43.3952,43.4212,43.3865,43.4039,23367.0
2016-09-16 09:30:00,49.57,49.7,49.44,49.48,167411.0,43.0134,43.1262,42.9006,42.9353,167411.0
2016-09-16 09:35:00,49.5,49.5,49.4,49.48,3621.0,42.9526,42.9526,42.8659,42.9353,3621.0
2016-09-16 09:40:00,49.57,49.59,49.52,49.53,2429.0,43.0134,43.0307,42.97,42.9787,2429.0
2016-09-16 09:45:00,49.56,49.63,49.52,49.6,11855.0,43.0047,43.0655,42.97,43.0394,11855.0
2016-09-16 09:50:00,49.61,49.63,49.58,49.6,4437.0,43.0481,43.0655,43.0221,43.0394,4437.0
2016-09-16 09:55:00,49.59,49.61,49.57,49.61,6604.0,43.0307,43.0481,43.0134,43.0481,6604.0
2016-09-16 10:00:00,49.61,49.61,49.48,49.5,9886.0,43.0481,43.0481,42.9353,42.9526,9886.0
2016-09-16 10:05:00,49.49,49.51,49.48,49.49,4695.0,42.944,42.9613,42.9353,42.944,4695.0
2016-09-16 10:10:00,49.49,49.49,49.45,49.47,5364.0,42.944,42.944,42.9093,42.9266,5364.0
2016-09-16 10:15:00,49.49,49.55,49.47,49.55,3093.0,42.944,42.996,42.9266,42.996,3093.0
2016-09-16 10:20:00,49.55,49.6,49.55,49.57,5671.0,42.996,43.0394,42.996,43.0134,5671.0
2016-09-16 10:25:00,49.57,49.64,49.56,49.64,6217.0,43.0134,43.0741,43.0047,43.0741,6217.0
2016-09-16 10:30:00,49.63,49.7,49.63,49.64,9122.0,43.0655,43.1262,43.0655,43.0741,9122.0
2016-09-16 10:35:00,49.65,49.69,49.64,49.69,5534.0,43.0828,43.1175,43.0741,43.1175,5534.0
2016-09-16 10:40:00,49.68,49.76,49.67,49.76,2022.0,43.1088,43.1783,43.1002,43.1783,2022.0
2016-09-16 10:45:00,49.76,49.85,49.75,49.85,9958.0,43.1783,43.2564,43.1696,43.2564,9958.0
2016-09-16 10:50:00,49.85,49.85,49.79,49.81,19431.0,43.2564,43.2564,43.2043,43.2216,19431.0
2016-09-16 10:55:00,49.8,49.86,49.8,49.85,14021.0,43.213,43.265,43.213,43.2564,14021.0
2016-09-16 11:00:00,49.85,49.86,49.78,49.81,9420.0,43.2564,43.265,43.1956,43.2216,9420.0
2016-09-16 11:05:00,49.81,49.85,49.78,49.78,7129.0,43.2216,43.2564,43.1956,43.1956,7129.0
2016-09-16 11:10:00,49.79,49.89,49.79,49.89,4047.0,43.2043,43.2911,43.2043,43.2911,4047.0
2016-09-16 11:15:00,49.89,49.9,49.83,49.84,6797.0,43.2911,43.2997,43.239,43.2477,6797.0
2016-09-16 11:20:00,49.84,49.87,49.83,49.87,3779.0,43.2477,43.2737,43.239,43.2737,3779.0
2016-09-16 11:25:00,49.86,49.86,49.84,49.84,4910.0,43.265,43.265,43.2477,43.2477,4910.0
2016-09-16 11:30:00,49.85,49.87,49.84,49.86,5814.0,43.2564,43.2737,43.2477,43.265,5814.0
2016-09-16 11:35:00,49.86,49.9,49.86,49.9,8704.0,43.265,43.2997,43.265,43.2997,8704.0
2016-09-16 11:40:00,49.89,49.98,49.88,49.98,6552.0,43.2911,43.3692,43.2824,43.3692,6552.0
2016-09-16 11:45:00,49.97,50.04,49.96,50.02,6125.0,43.3605,43.4212,43.3518,43.4039,6125.0
2016-09-16 11:50:00,50.01,50.04,49.98,50.02,6684.0,43.3952,43.4212,43.3692,43.4039,6684.0
2016-09-16 11:55:00,50.02,50.05,50.01,50.04,10467.0,43.4039,43.4299,43.3952,43.4212,10467.0
2016-09-16 12:00:00,50.04,50.08,50.01,50.07,15740.0,43.4212,43.4559,43.3952,43.4473,15740.0
2016-09-16 12:05:00,50.07,50.12,50.07,50.08,11494.0,43.4473,43.4906,43.4473,43.4559,11494.0
2016-09-16 12:10:00,50.07,50.07,50.02,50.03,8366.0,43.4473,43.4473,43.4039,43.4125,8366.0
2016-09-16 12:15:00,50.04,50.12,50.04,50.1,4810.0,43.4212,43.4906,43.4212,43.4733,4810.0
2016-09-16 12:20:00,50.09,50.11,50.08,50.09,5577.0,43.4646,43.482,43.4559,43.4646,5577.0
2016-09-16 12:25:00,50.09,50.14,50.08,50.1,7910.0,43.4646,43.508,43.4559,43.4733,7910.0
2016-09-16 12:30:00,50.1,50.11,50.01,50.01,7026.0,43.4733,43.482,43.3952,43.3952,7026.0
2016-09-16 12:35:00,50.02,50.03,50.01,50.03,1979.0,43.4039,43.4125,43.3952,43.4125,1979.0
2016-09-16 12:40:00,50.03,50.03,49.97,50.01,4099.0,43.4125,43.4125,43.3605,43.3952,4099.0
2016-09-16 12:45:00,50.01,50.05,50.0,50.03,2404.0,43.3952,43.4299,43.3865,43.4125,2404.0
2016-09-16 12:50:00,50.02,50.02,49.97,49.98,3228.0,43.4039,43.4039,43.3605,43.3692,3228.0
2016-09-16 12:55:00,49.98,49.99,49.96,49.96,3343.0,43.3692,43.3778,43.3518,43.3518,3343.0
2016-09-16 13:00:00,49.95,49.97,49.95,49.96,2165.0,43.3431,43.3605,43.3431,43.3518,2165.0
2016-09-16 13:05:00,49.96,49.96,49.9,49.92,4206.0,43.3518,43.3518,43.2997,43.3171,4206.0
2016-09-16 13:10:00,49.92,49.92,49.9,49.9,1879.0,43.3171,43.3171,43.2997,43.2997,1879.0
2016-09-16 13:15:00,49.9,49.91,49.9,49.91,2180.0,43.2997,43.3084,43.2997,43.3084,2180.0
2016-09-16 13:20:00,49.91,49.94,49.91,49.94,3766.0,43.3084,43.3344,43.3084,43.3344,3766.0
2016-09-16 13:25:00,49.94,49.94,49.92,49.93,3800.0,43.3344,43.3344,43.3171,43.3258,3800.0
2016-09-16 13:30:00,49.92,49.92,49.88,49.88,5521.0,43.3171,43.3171,43.2824,43.2824,5521.0
2016-09-16 13:35:00,49.88,49.88,49.83,49.83,16141.0,43.2824,43.2824,43.239,43.239,16141.0
2016-09-16 13:40:00,49.82,49.82,49.78,49.78,6433.0,43.2303,43.2303,43.1956,43.1956,6433.0
2016-09-16 13:45:00,49.78,49.81,49.77,49.81,5022.0,43.1956,43.2216,43.1869,43.2216,5022.0
2016-09-16 13:50:00,49.8,49.81,49.74,49.76,19796.0,43.213,43.2216,43.1609,43.1783,19796.0
2016-09-16 13:55:00,49.76,49.8,49.76,49.8,6755.0,43.1783,43.213,43.1783,43.213,6755.0
2016-09-16 14:00:00,49.79,49.79,49.75,49.76,8093.0,43.2043,43.2043,43.1696,43.1783,8093.0
2016-09-16 14:05:00,49.77,49.84,49.77,49.82,6523.0,43.1869,43.2477,43.1869,43.2303,6523.0
2016-09-16 14:10:00,49.83,49.86,49.81,49.85,7926.0,43.239,43.265,43.2216,43.2564,7926.0
2016-09-16 14:15:00,49.85,49.85,49.81,49.82,4061.0,43.2564,43.2564,43.2216,43.2303,4061.0
2016-09-16 14:20:00,49.82,49.83,49.82,49.83,3956.0,43.2303,43.239,43.2303,43.239,3956.0
2016-09-16 14:25:00,49.83,49.85,49.8,49.84,6667.0,43.239,43.2564,43.213,43.2477,6667.0
2016-09-16 14:30:00,49.84,49.91,49.84,49.9,11049.0,43.2477,43.3084,43.2477,43.2997,11049.0
2016-09-16 14:35:00,49.9,49.91,49.88,49.9,23568.0,43.2997,43.3084,43.2824,43.2997,23568.0
2016-09-16 14:40:00,49.9,49.94,49.89,49.94,27131.0,43.2997,43.3344,43.2911,43.3344,27131.0
2016-09-16 14:45:00,49.93,49.95,49.92,49.93,6358.0,43.3258,43.3431,43.3171,43.3258,6358.0
2016-09-16 14:50:00,49.92,49.92,49.87,49.87,21274.0,43.3171,43.3171,43.2737,43.2737,21274.0
2016-09-16 14:55:00,49.86,49.86,49.79,49.8,6345.0,43.265,43.265,43.2043,43.213,6345.0
2016-09-16 15:00:00,49.8,49.82,49.78,49.8,12320.0,43.213,43.2303,43.1956,43.213,12320.0
2016-09-16 15:05:00,49.8,49.81,49.77,49.78,11282.0,43.213,43.2216,43.1869,43.1956,11282.0
2016-09-16 15:10:00,49.77,49.78,49.74,49.76,11330.0,43.1869,43.1956,43.1609,43.1783,11330.0
2016-09-16 15:15:00,49.76,49.77,49.74,49.77,15087.0,43.1783,43.1869,43.1609,43.1869,15087.0
2016-09-16 15:20:00,49.77,49.79,49.72,49.73,14141.0,43.1869,43.2043,43.1435,43.1522,14141.0
2016-09-16 15:25:00,49.73,49.74,49.69,49.69,17831.0,43.1522,43.1609,43.1175,43.1175,17831.0
2016-09-16 15:30:00,49.68,49.83,49.68,49.82,19760.0,43.1088,43.239,43.1088,43.2303,19760.0
2016-09-16 15:35:00,49.82,49.83,49.8,49.82,16094.0,43.2303,43.239,43.213,43.2303,16094.0
2016-09-16 15:40:00,49.81,49.82,49.75,49.77,22940.0,43.2216,43.2303,43.1696,43.1869,22940.0
2016-09-16 15:45:00,49.76,49.77,49.71,49.75,57325.0,43.1783,43.1869,43.1349,43.1696,57325.0
2016-09-16 15:50:00,49.74,49.75,49.68,49.69,50412.0,43.1609,43.1696,43.1088,43.1175,50412.0
2016-09-16 15:55:00,49.68,49.7,49.63,49.63,127382.0,43.1088,43.1262,43.0655,43.0655,127382.0
2016-09-19 09:30:00,49.92,50.03,49.75,49.95,11853.0,43.3171,43.4125,43.1696,43.3431,11853.0
2016-09-19 09:35:00,49.92,49.92,49.8,49.85,6937.0,43.3171,43.3171,43.213,43.2564,6937.0
2016-09-19 09:40:00,49.86,49.89,49.8,49.85,7495.0,43.265,43.2911,43.213,43.2564,7495.0
2016-09-19 09:45:00,49.9,49.97,49.9,49.95,2500.0,43.2997,43.3605,43.2997,43.3431,2500.0
2016-09-19 09:50:00,49.96,49.96,49.93,49.94,3994.0,43.3518,43.3518,43.3258,43.3344,3994.0
2016-09-19 09:55:00,49.95,49.99,49.95,49.97,5159.0,43.3431,43.3778,43.3431,43.3605,5159.0
2016-09-19 10:00:00,49.97,50.04,49.96,50.04,6519.0,43.3605,43.4212,43.3518,43.4212,6519.0
2016-09-19 10:05:00,50.04,50.04,50.02,50.04,3639.0,43.4212,43.4212,43.4039,43.4212,3639.0
2016-09-19 10:10:00,50.05,50.05,49.95,49.95,6302.0,43.4299,43.4299,43.3431,43.3431,6302.0
2016-09-19 10:15:00,49.96,49.96,49.91,49.92,3929.0,43.3518,43.3518,43.3084,43.3171,3929.0
2016-09-19 10:20:00,49.93,49.96,49.91,49.92,18396.0,43.3258,43.3518,43.3084,43.3171,18396.0
2016-09-19 10:25:00,49.93,49.94,49.92,49.93,14251.0,43.3258,43.3344,43.3171,43.3258,14251.0
2016-09-19 10:30:00,49.93,49.96,49.91,49.96,5445.0,43.3258,43.3518,43.3084,43.3518,5445.0
2016-09-19 10:35:00,49.97,49.97,49.9,49.92,7989.0,43.3605,43.3605,43.2997,43.3171,7989.0
2016-09-19 10:40:00,49.94,49.94,49.91,49.91,4789.0,43.3344,43.3344,43.3084,43.3084,4789.0
2016-09-19 10:45:00,49.93,49.95,49.92,49.92,7159.0,43.3258,43.3431,43.3171,43.3171,7159.0
2016-09-19 10:50:00,49.92,49.98,49.91,49.97,8235.0,43.3171,43.3692,43.3084,43.3605,8235.0
2016-09-19 10:55:00,49.98,50.0,49.98,50.0,2726.0,43.3692,43.3865,43.3692,43.3865,2726.0
2016-09-19 11:00:00,49.99,49.99,49.96,49.99,4666.0,43.3778,43.3778,43.3518,43.3778,4666.0
2016-09-19 11:05:00,49.99,50.03,49.99,50.0,12836.0,43.3778,43.4125,43.3778,43.3865,12836.0
2016-09-19 11:10:00,50.0,50.02,49.99,50.01,24246.0,43.3865,43.4039,43.3778,43.3952,24246.0
2016-09-19 11:15:00,50.01,50.01,49.97,49.97,5229.0,43.3952,43.3952,43.3605,43.3605,5229.0
2016-09-19 11:20:00,49.97,49.98,49.9,49.9,8223.0,43.3605,43.3692,43.2997,43.2997,8223.0
2016-09-19 11:25:00,49.9,49.91,49.88,49.9,12009.0,43.2997,43.3084,43.2824,43.2997,12009.0
2016-09-19 11:30:00,49.91,49.93,49.87,49.91,6989.0,43.3084,43.3258,43.2737,43.3084,6989.0
2016-09-19 11:35:00,49.91,49.96,49.9,49.94,5406.0,43.3084,43.3518,43.2997,43.3344,5406.0
2016-09-19 11:40:00,49.94,49.94,49.89,49.89,10957.0,43.3344,43.3344,43.2911,43.2911,10957.0
2016-09-19 11:45:00,49.9,49.91,49.85,49.85,10963.0,43.2997,43.3084,43.2564,43.2564,10963.0
2016-09-19 11:50:00,49.85,49.87,49.84,49.85,5762.0,43.2564,43.2737,43.2477,43.2564,5762.0
2016-09-19 11:55:00,49.86,49.87,49.84,49.85,7747.0,43.265,43.2737,43.2477,43.2564,7747.0
2016-09-19 12:00:00,49.85,49.87,49.84,49.85,13099.0,43.2564,43.2737,43.2477,43.2564,13099.0
2016-09-19 12:05:00,49.85,49.9,49.85,49.85,10399.0,43.2564,43.2997,43.2564,43.2564,10399.0
2016-09-19 12:10:00,49.85,49.85,49.75,49.77,11603.0,43.2564,43.2564,43.1696,43.1869,11603.0
2016-09-19 12:15:00,49.76,49.76,49.67,49.68,8859.0,43.1783,43.1783,43.1002,43.1088,8859.0
2016-09-19 12:20:00,49.7,49.7,49.65,49.66,3664.0,43.1262,43.1262,43.0828,43.0915,3664.0
2016-09-19 12:25:00,49.66,49.72,49.66,49.72,6111.0,43.0915,43.1435,43.0915,43.1435,6111.0
2016-09-19 12:30:00,49.72,49.74,49.71,49.72,4084.0,43.1435,43.1609,43.1349,43.1435,4084.0
2016-09-19 12:35:00,49.72,49.72,49.62,49.63,24661.0,43.1435,43.1435,43.0568,43.0655,24661.0
2016-09-19 12:40:00,49.63,49.69,49.62,49.68,6528.0,43.0655,43.1175,43.0568,43.1088,6528.0
2016-09-19 12:45:00,49.68,49.69,49.65,49.65,4676.0,43.1088,43.1175,43.0828,43.0828,4676.0
2016-09-19 12:50:00,49.66,49.69,49.66,49.66,3112.0,43.0915,43.1175,43.0915,43.0915,3112.0
2016-09-19 12:55:00,49.66,49.66,49.59,49.59,9701.0,43.0915,43.0915,43.0307,43.0307,9701.0
2016-09-19 13:00:00,49.59,49.6,49.56,49.57,6127.0,43.0307,43.0394,43.0047,43.0134,6127.0
2016-09-19 13:05:00,49.57,49.63,49.56,49.63,6204.0,43.0134,43.0655,43.0047,43.0655,6204.0
2016-09-19 13:10:00,49.64,49.69,49.64,49.68,8842.0,43.0741,43.1175,43.0741,43.1088,8842.0
2016-09-19 13:15:00,49.69,49.69,49.67,49.67,7521.0,43.1175,43.1175,43.1002,43.1002,7521.0
2016-09-19 13:20:00,49.67,49.69,49.65,49.69,49666.0,43.1002,43.1175,43.0828,43.1175,49666.0
2016-09-19 13:25:00,49.69,49.7,49.66,49.69,11000.0,43.1175,43.1262,43.0915,43.1175,11000.0
2016-09-19 13:30:00,49.69,49.69,49.58,49.59,43447.0,43.1175,43.1175,43.0221,43.0307,43447.0
2016-09-19 13:35:00,49.58,49.61,49.56,49.58,11736.0,43.0221,43.0481,43.0047,43.0221,11736.0
2016-09-19 13:40:00,49.59,49.63,49.59,49.59,2221.0,43.0307,43.0655,43.0307,43.0307,2221.0
2016-09-19 13:45:00,49.59,49.63,49.58,49.63,9413.0,43.0307,43.0655,43.0221,43.0655,9413.0
2016-09-19 13:50:00,49.63,49.65,49.62,49.64,6271.0,43.0655,43.0828,43.0568,43.0741,6271.0
2016-09-19 13:55:00,49.65,49.67,49.63,49.67,11669.0,43.0828,43.1002,43.0655,43.1002,11669.0
2016-09-19 14:00:00,49.67,49.69,49.66,49.69,4886.0,43.1002,43.1175,43.0915,43.1175,4886.0
2016-09-19 14:05:00,49.68,49.76,49.68,49.76,10441.0,43.1088,43.1783,43.1088,43.1783,10441.0
2016-09-19 14:10:00,49.76,49.8,49.75,49.8,14134.0,43.1783,43.213,43.1696,43.213,14134.0
2016-09-19 14:15:00,49.8,49.83,49.78,49.81,11715.0,43.213,43.239,43.1956,43.2216,11715.0
2016-09-19 14:20:00,49.8,49.81,49.78,49.8,5044.0,43.213,43.2216,43.1956,43.213,5044.0
2016-09-19 14:25:00,49.8,49.82,49.8,49.82,11151.0,43.213,43.2303,43.213,43.2303,11151.0
2016-09-19 14:30:00,49.82,49.86,49.82,49.84,4736.0,43.2303,43.265,43.2303,43.2477,4736.0
2016-09-19 14:35:00,49.85,49.88,49.84,49.85,12461.0,43.2564,43.2824,43.2477,43.2564,12461.0
2016-09-19 14:40:00,49.85,49.87,49.85,49.85,5772.0,43.2564,43.2737,43.2564,43.2564,5772.0
2016-09-19 14:45:00,49.85,49.93,49.85,49.92,10047.0,43.2564,43.3258,43.2564,43.3171,10047.0
2016-09-19 14:50:00,49.91,49.96,49.91,49.95,7710.0,43.3084,43.3518,43.3084,43.3431,7710.0
2016-09-19 14:55:00,49.95,49.96,49.93,49.95,5378.0,43.3431,43.3518,43.3258,43.3431,5378.0
2016-09-19 15:00:00,49.94,49.95,49.93,49.95,7232.0,43.3344,43.3431,43.3258,43.3431,7232.0
2016-09-19 15:05:00,49.94,49.96,49.93,49.95,14509.0,43.3344,43.3518,43.3258,43.3431,14509.0
2016-09-19 15:10:00,49.94,49.95,49.93,49.94,11633.0,43.3344,43.3431,43.3258,43.3344,11633.0
2016-09-19 15:15:00,49.93,49.93,49.85,49.88,12949.0,43.3258,43.3258,43.2564,43.2824,12949.0
2016-09-19 15:20:00,49.87,49.91,49.87,49.9,6073.0,43.2737,43.3084,43.2737,43.2997,6073.0
2016-09-19 15:25:00,49.91,49.95,49.9,49.9,8012.0,43.3084,43.3431,43.2997,43.2997,8012.0
2016-09-19 15:30:00,49.9,49.91,49.83,49.84,15183.0,43.2997,43.3084,43.239,43.2477,15183.0
2016-09-19 15:35:00,49.85,49.9,49.83,49.88,17377.0,43.2564,43.2997,43.239,43.2824,17377.0
2016-09-19 15:40:00,49.88,49.93,49.86,49.92,19196.0,43.2824,43.3258,43.265,43.3171,19196.0
2016-09-19 15:45:00,49.92,49.98,49.92,49.97,15388.0,43.3171,43.3692,43.3171,43.3605,15388.0
2016-09-19 15:50:00,49.97,49.98,49.9,49.97,27394.0,43.3605,43.3692,43.2997,43.3605,27394.0
2016-09-19 15:55:00,49.97,49.97,49.9,49.91,32534.0,43.3605,43.3605,43.2997,43.3084,32534.0
2016-09-20 09:30:00,50.24,50.47,50.1,50.2,15268.0,43.5948,43.7943,43.4733,43.5601,15268.0
2016-09-20 09:35:00,50.21,50.28,50.15,50.15,1057.0,43.5687,43.6295,43.5167,43.5167,1057.0
2016-09-20 09:40:00,50.16,50.22,50.14,50.16,5274.0,43.5253,43.5774,43.508,43.5253,5274.0
2016-09-20 09:45:00,50.18,50.19,50.16,50.19,2925.0,43.5427,43.5514,43.5253,43.5514,2925.0
2016-09-20 09:50:00,50.2,50.24,50.2,50.22,4103.0,43.5601,43.5948,43.5601,43.5774,4103.0
2016-09-20 09:55:00,50.22,50.23,50.2,50.22,2275.0,43.5774,43.5861,43.5601,43.5774,2275.0
2016-09-20 10:00:00,50.21,50.21,50.15,50.16,12691.0,43.5687,43.5687,43.5167,43.5253,12691.0
2016-09-20 10:05:00,50.16,50.2,50.15,50.15,4989.0,43.5253,43.5601,43.5167,43.5167,4989.0
2016-09-20 10:10:00,50.15,50.18,50.14,50.18,15500.0,43.5167,43.5427,43.508,43.5427,15500.0
2016-09-20 10:15:00,50.19,50.25,50.19,50.25,3262.0,43.5514,43.6034,43.5514,43.6034,3262.0
2016-09-20 10:20:00,50.24,50.24,50.19,50.19,3512.0,43.5948,43.5948,43.5514,43.5514,3512.0
2016-09-20 10:25:00,50.19,50.23,50.18,50.21,3501.0,43.5514,43.5861,43.5427,43.5687,3501.0
2016-09-20 10:30:00,50.2,50.21,50.15,50.15,6878.0,43.5601,43.5687,43.5167,43.5167,6878.0
2016-09-20 10:35:00,50.14,50.18,50.13,50.13,5659.0,43.508,43.5427,43.4993,43.4993,5659.0
2016-09-20 10:40:00,50.13,50.18,50.13,50.17,18282.0,43.4993,43.5427,43.4993,43.534,18282.0
2016-09-20 10:45:00,50.16,50.22,50.15,50.22,3900.0,43.5253,43.5774,43.5167,43.5774,3900.0
2016-09-20 10:50:00,50.22,50.24,50.21,50.22,5759.0,43.5774,43.5948,43.5687,43.5774,5759.0
2016-09-20 10:55:00,50.21,50.21,50.17,50.17,3999.0,43.5687,43.5687,43.534,43.534,3999.0
2016-09-20 11:00:00,50.17,50.18,50.15,50.18,4642.0,43.534,43.5427,43.5167,43.5427,4642.0
2016-09-20 11:05:00,50.18,50.23,50.18,50.22,6395.0,43.5427,43.5861,43.5427,43.5774,6395.0
2016-09-20 11:10:00,50.22,50.22,50.19,50.21,3655.0,43.5774,43.5774,43.5514,43.5687,3655.0
2016-09-20 11:15:00,50.21,50.21,50.2,50.2,1000.0,43.5687,43.5687,43.5601,43.5601,1000.0
2016-09-20 11:20:00,50.19,50.2,50.15,50.15,3828.0,43.5514,43.5601,43.5167,43.5167,3828.0
2016-09-20 11:25:00,50.15,50.16,50.13,50.13,4810.0,43.5167,43.5253,43.4993,43.4993,4810.0
2016-09-20 11:30:00,50.13,50.15,50.09,50.12,2524.0,43.4993,43.5167,43.4646,43.4906,2524.0
2016-09-20 11:35:00,50.11,50.12,50.09,50.09,4245.0,43.482,43.4906,43.4646,43.4646,4245.0
2016-09-20 11:40:00,50.09,50.13,50.09,50.12,5021.0,43.4646,43.4993,43.4646,43.4906,5021.0
2016-09-20 11:45:00,50.11,50.14,50.1,50.13,1888.0,43.482,43.508,43.4733,43.4993,1888.0
2016-09-20 11:50:00,50.13,50.16,50.13,50.15,4479.0,43.4993,43.5253,43.4993,43.5167,4479.0
2016-09-20 11:55:00,50.15,50.17,50.09,50.09,21501.0,43.5167,43.534,43.4646,43.4646,21501.0
2016-09-20 12:00:00,50.09,50.1,50.05,50.05,3705.0,43.4646,43.4733,43.4299,43.4299,3705.0
2016-09-20 12:05:00,50.05,50.06,50.02,50.03,4842.0,43.4299,43.4386,43.4039,43.4125,4842.0
2016-09-20 12:10:00,50.02,50.04,50.0,50.0,6448.0,43.4039,43.4212,43.3865,43.3865,6448.0
2016-09-20 12:15:00,50.01,50.04,50.01,50.04,5381.0,43.3952,43.4212,43.3952,43.4212,5381.0
2016-09-20 12:20:00,50.04,50.08,50.04,50.08,1741.0,43.4212,43.4559,43.4212,43.4559,1741.0
2016-09-20 12:25:00,50.08,50.13,50.08,50.11,2706.0,43.4559,43.4993,43.4559,43.482,2706.0
2016-09-20 12:30:00,50.12,50.12,50.1,50.1,2200.0,43.4906,43.4906,43.4733,43.4733,2200.0
2016-09-20 12:35:00,50.09,50.11,50.07,50.1,2461.0,43.4646,43.482,43.4473,43.4733,2461.0
2016-09-20 12:40:00,50.1,50.11,50.1,50.11,1900.0,43.4733,43.482,43.4733,43.482,1900.0
2016-09-20 12:45:00,50.11,50.11,50.04,50.04,4578.0,43.482,43.482,43.4212,43.4212,4578.0
2016-09-20 12:50:00,50.05,50.08,50.05,50.08,1100.0,43.4299,43.4559,43.4299,43.4559,1100.0
2016-09-20 12:55:00,50.08,50.09,50.0,50.0,7056.0,43.4559,43.4646,43.3865,43.3865,7056.0
2016-09-20 13:00:00,50.01,50.03,50.0,50.02,2761.0,43.3952,43.4125,43.3865,43.4039,2761.0
2016-09-20 13:05:00,50.03,50.06,50.03,50.05,1959.0,43.4125,43.4386,43.4125,43.4299,1959.0
2016-09-20 13:10:00,50.04,50.07,50.03,50.05,2700.0,43.4212,43.4473,43.4125,43.4299,2700.0
2016-09-20 13:15:00,50.05,50.07,50.05,50.07,1628.0,43.4299,43.4473,43.4299,43.4473,1628.0
2016-09-20 13:20:00,50.07,50.08,50.04,50.05,13337.0,43.4473,43.4559,43.4212,43.4299,13337.0
2016-09-20 13:25:00,50.05,50.08,50.05,50.08,7858.0,43.4299,43.4559,43.4299,43.4559,7858.0
2016-09-20 13:30:00,50.08,50.12,50.08,50.11,6700.0,43.4559,43.4906,43.4559,43.482,6700.0
2016-09-20 13:35:00,50.11,50.18,50.1,50.16,10239.0,43.482,43.5427,43.4733,43.5253,10239.0
2016-09-20 13:40:00,50.16,50.16,50.13,50.14,5334.0,43.5253,43.5253,43.4993,43.508,5334.0
2016-09-20 13:45:00,50.14,50.16,50.12,50.16,4229.0,43.508,43.5253,43.4906,43.5253,4229.0
2016-09-20 13:50:00,50.15,50.17,50.14,50.17,8028.0,43.5167,43.534,43.508,43.534,8028.0
2016-09-20 13:55:00,50.17,50.22,50.16,50.2,10243.0,43.534,43.5774,43.5253,43.5601,10243.0
2016-09-20 14:00:00,50.2,50.24,50.19,50.23,5605.0,43.5601,43.5948,43.5514,43.5861,5605.0
2016-09-20 14:05:00,50.22,50.23,50.18,50.2,6647.0,43.5774,43.5861,43.5427,43.5601,6647.0
2016-09-20 14:10:00,50.19,50.19,50.16,50.16,2799.0,43.5514,43.5514,43.5253,43.5253,2799.0
2016-09-20 14:15:00,50.17,50.18,50.16,50.17,4277.0,43.534,43.5427,43.5253,43.534,4277.0
2016-09-20 14:20:00,50.16,50.17,50.15,50.15,2313.0,43.5253,43.534,43.5167,43.5167,2313.0
2016-09-20 14:25:00,50.15,50.16,50.13,50.15,10839.0,43.5167,43.5253,43.4993,43.5167,10839.0
2016-09-20 14:30:00,50.15,50.18,50.14,50.18,5706.0,43.5167,43.5427,43.508,43.5427,5706.0
2016-09-20 14:35:00,50.17,50.19,50.17,50.19,1906.0,43.534,43.5514,43.534,43.5514,1906.0
2016-09-20 14:40:00,50.19,50.19,50.17,50.18,3935.0,43.5514,43.5514,43.534,43.5427,3935.0
2016-09-20 14:45:00,50.17,50.19,50.16,50.16,6702.0,43.534,43.5514,43.5253,43.5253,6702.0
2016-09-20 14:50:00,50.16,50.16,50.15,50.15,3371.0,43.5253,43.5253,43.5167,43.5167,3371.0
2016-09-20 14:55:00,50.15,50.18,50.15,50.18,8207.0,43.5167,43.5427,43.5167,43.5427,8207.0
2016-09-20 15:00:00,50.17,50.18,50.16,50.18,2746.0,43.534,43.5427,43.5253,43.5427,2746.0
2016-09-20 15:05:00,50.17,50.17,50.15,50.16,2501.0,43.534,43.534,43.5167,43.5253,2501.0
2016-09-20 15:10:00,50.16,50.2,50.15,50.2,5549.0,43.5253,43.5601,43.5167,43.5601,5549.0
2016-09-20 15:15:00,50.21,50.22,50.19,50.2,3539.0,43.5687,43.5774,43.5514,43.5601,3539.0
2016-09-20 15:20:00,50.2,50.2,50.16,50.17,10919.0,43.5601,43.5601,43.5253,43.534,10919.0
2016-09-20 15:25:00,50.17,50.21,50.17,50.19,9472.0,43.534,43.5687,43.534,43.5514,9472.0
2016-09-20 15:30:00,50.18,50.19,50.15,50.16,9276.0,43.5427,43.5514,43.5167,43.5253,9276.0
2016-09-20 15:35:00,50.16,50.17,50.14,50.17,30331.0,43.5253,43.534,43.508,43.534,30331.0
2016-09-20 15:40:00,50.17,50.19,50.15,50.15,12612.0,43.534,43.5514,43.5167,43.5167,12612.0
2016-09-20 15:45:00,50.15,50.18,50.14,50.16,28992.0,43.5167,43.5427,43.508,43.5253,28992.0
2016-09-20 15:50:00,50.16,50.17,50.14,50.14,21733.0,43.5253,43.534,43.508,43.508,21733.0
2016-09-20 15:55:00,50.15,50.15,50.08,50.08,71653.0,43.5167,43.5167,43.4559,43.4559,71653.0
2016-09-21 09:30:00,50.15,50.29,50.12,50.19,17445.0,43.5167,43.6382,43.4906,43.5514,17445.0
2016-09-21 09:35:00,50.19,50.29,50.12,50.23,11692.0,43.5514,43.6382,43.4906,43.5861,11692.0
2016-09-21 09:40:00,50.22,50.23,50.15,50.15,18024.0,43.5774,43.5861,43.5167,43.5167,18024.0
2016-09-21 09:45:00,50.15,50.15,50.05,50.06,28821.0,43.5167,43.5167,43.4299,43.4386,28821.0
2016-09-21 09:50:00,50.06,50.19,50.06,50.18,16687.0,43.4386,43.5514,43.4386,43.5427,16687.0
2016-09-21 09:55:00,50.17,50.21,50.17,50.18,3793.0,43.534,43.5687,43.534,43.5427,3793.0
2016-09-21 10:00:00,50.18,50.2,50.15,50.18,6401.0,43.5427,43.5601,43.5167,43.5427,6401.0
2016-09-21 10:05:00,50.19,50.22,50.18,50.18,4462.0,43.5514,43.5774,43.5427,43.5427,4462.0
2016-09-21 10:10:00,50.16,50.21,50.16,50.2,3604.0,43.5253,43.5687,43.5253,43.5601,3604.0
2016-09-21 10:15:00,50.19,50.25,50.18,50.2,3230.0,43.5514,43.6034,43.5427,43.5601,3230.0
2016-09-21 10:20:00,50.2,50.26,50.2,50.25,13071.0,43.5601,43.6121,43.5601,43.6034,13071.0
2016-09-21 10:25:00,50.26,50.29,50.24,50.25,4358.0,43.6121,43.6382,43.5948,43.6034,4358.0
2016-09-21 10:30:00,50.25,50.26,50.15,50.16,27018.0,43.6034,43.6121,43.5167,43.5253,27018.0
2016-09-21 10:35:00,50.15,50.16,50.12,50.12,14040.0,43.5167,43.5253,43.4906,43.4906,14040.0
2016-09-21 10:40:00,50.13,50.23,50.12,50.23,15173.0,43.4993,43.5861,43.4906,43.5861,15173.0
2016-09-21 10:45:00,50.23,50.25,50.19,50.2,26500.0,43.5861,43.6034,43.5514,43.5601,26500.0
2016-09-21 10:50:00,50.2,50.2,50.18,50.2,8502.0,43.5601,43.5601,43.5427,43.5601,8502.0
2016-09-21 10:55:00,50.2,50.2,50.12,50.13,7043.0,43.5601,43.5601,43.4906,43.4993,7043.0
2016-09-21 11:00:00,50.13,50.18,50.13,50.17,7520.0,43.4993,43.5427,43.4993,43.534,7520.0
2016-09-21 11:05:00,50.17,50.17,50.13,50.17,9060.0,43.534,43.534,43.4993,43.534,9060.0
2016-09-21 11:10:00,50.17,50.22,50.17,50.21,9370.0,43.534,43.5774,43.534,43.5687,9370.0
2016-09-21 11:15:00,50.21,50.21,50.16,50.18,3598.0,43.5687,43.5687,43.5253,43.5427,3598.0
2016-09-21 11:20:00,50.19,50.21,50.19,50.21,3466.0,43.5514,43.5687,43.5514,43.5687,3466.0
2016-09-21 11:25:00,50.21,50.22,50.19,50.2,12788.0,43.5687,43.5774,43.5514,43.5601,12788.0
2016-09-21 11:30:00,50.19,50.2,50.16,50.17,6810.0,43.5514,43.5601,43.5253,43.534,6810.0
2016-09-21 11:35:00,50.17,50.2,50.17,50.2,1954.0,43.534,43.5601,43.534,43.5601,1954.0
2016-09-21 11:40:00,50.21,50.22,50.16,50.16,4819.0,43.5687,43.5774,43.5253,43.5253,4819.0
2016-09-21 11:45:00,50.17,50.21,50.16,50.18,4372.0,43.534,43.5687,43.5253,43.5427,4372.0
2016-09-21 11:50:00,50.19,50.2,50.18,50.19,8388.0,43.5514,43.5601,43.5427,43.5514,8388.0
2016-09-21 11:55:00,50.19,50.22,50.19,50.22,3010.0,43.5514,43.5774,43.5514,43.5774,3010.0
2016-09-21 12:00:00,50.22,50.26,50.21,50.26,3139.0,43.5774,43.6121,43.5687,43.6121,3139.0
2016-09-21 12:05:00,50.26,50.27,50.25,50.26,5165.0,43.6121,43.6208,43.6034,43.6121,5165.0
2016-09-21 12:10:00,50.25,50.26,50.24,50.24,9699.0,43.6034,43.6121,43.5948,43.5948,9699.0
2016-09-21 12:15:00,50.23,50.24,50.14,50.14,19727.0,43.5861,43.5948,43.508,43.508,19727.0
2016-09-21 12:20:00,50.16,50.16,50.1,50.1,5800.0,43.5253,43.5253,43.4733,43.4733,5800.0
2016-09-21 12:25:00,50.1,50.13,50.08,50.13,4600.0,43.4733,43.4993,43.4559,43.4993,4600.0
2016-09-21 12:30:00,50.14,50.14,50.08,50.08,3117.0,43.508,43.508,43.4559,43.4559,3117.0
2016-09-21 12:35:00,50.08,50.08,50.05,50.05,3014.0,43.4559,43.4559,43.4299,43.4299,3014.0
2016-09-21 12:40:00,50.06,50.08,50.05,50.08,2294.0,43.4386,43.4559,43.4299,43.4559,2294.0
2016-09-21 12:45:00,50.08,50.11,50.08,50.08,7845.0,43.4559,43.482,43.4559,43.4559,7845.0
2016-09-21 12:50:00,50.08,50.15,50.08,50.15,2440.0,43.4559,43.5167,43.4559,43.5167,2440.0
2016-09-21 12:55:00,50.17,50.19,50.15,50.19,2200.0,43.534,43.5514,43.5167,43.5514,2200.0
2016-09-21 13:00:00,50.21,50.25,50.2,50.25,3943.0,43.5687,43.6034,43.5601,43.6034,3943.0
2016-09-21 13:05:00,50.23,50.24,50.22,50.23,2610.0,43.5861,43.5948,43.5774,43.5861,2610.0
2016-09-21 13:10:00,50.23,50.24,50.2,50.2,4797.0,43.5861,43.5948,43.5601,43.5601,4797.0
2016-09-21 13:15:00,50.18,50.18,50.16,50.16,2911.0,43.5427,43.5427,43.5253,43.5253,2911.0
2016-09-21 13:20:00,50.17,50.17,50.14,50.14,2361.0,43.534,43.534,43.508,43.508,2361.0
2016-09-21 13:25:00,50.15,50.16,50.14,50.14,1227.0,43.5167,43.5253,43.508,43.508,1227.0
2016-09-21 13:30:00,50.14,50.15,50.13,50.14,2111.0,43.508,43.5167,43.4993,43.508,2111.0
2016-09-21 13:35:00,50.15,50.15,50.14,50.14,2879.0,43.5167,43.5167,43.508,43.508,2879.0
2016-09-21 13:40:00,50.14,50.14,50.09,50.1,5926.0,43.508,43.508,43.4646,43.4733,5926.0
2016-09-21 13:45:00,50.1,50.18,50.09,50.16,7458.0,43.4733,43.5427,43.4646,43.5253,7458.0
2016-09-21 13:50:00,50.15,50.15,50.11,50.11,1800.0,43.5167,43.5167,43.482,43.482,1800.0
2016-09-21 13:55:00,50.11,50.21,50.1,50.17,4408.0,43.482,43.5687,43.4733,43.534,4408.0
2016-09-21 14:00:00,50.16,50.29,50.06,50.21,11807.0,43.5253,43.6382,43.4386,43.5687,11807.0
2016-09-21 14:05:00,50.22,50.3,50.21,50.23,7082.0,43.5774,43.6468,43.5687,43.5861,7082.0
2016-09-21 14:10:00,50.23,50.34,50.23,50.28,8045.0,43.5861,43.6815,43.5861,43.6295,8045.0
2016-09-21 14:15:00,50.29,50.3,50.25,50.26,4499.0,43.6382,43.6468,43.6034,43.6121,4499.0
2016-09-21 14:20:00,50.25,50.25,50.15,50.15,13642.0,43.6034,43.6034,43.5167,43.5167,13642.0
2016-09-21 14:25:00,50.14,50.16,50.09,50.12,5900.0,43.508,43.5253,43.4646,43.4906,5900.0
2016-09-21 14:30:00,50.14,50.18,50.1,50.17,6757.0,43.508,43.5427,43.4733,43.534,6757.0
2016-09-21 14:35:00,50.18,50.29,50.18,50.28,8416.0,43.5427,43.6382,43.5427,43.6295,8416.0
2016-09-21 14:40:00,50.26,50.3,50.24,50.29,4500.0,43.6121,43.6468,43.5948,43.6382,4500.0
2016-09-21 14:45:00,50.29,50.33,50.22,50.28,9536.0,43.6382,43.6729,43.5774,43.6295,9536.0
2016-09-21 14:50:00,50.28,50.31,50.28,50.3,7722.0,43.6295,43.6555,43.6295,43.6468,7722.0
2016-09-21 14:55:00,50.3,50.42,50.29,50.4,8333.0,43.6468,43.751,43.6382,43.7336,8333.0
2016-09-21 15:00:00,50.38,50.4,50.33,50.38,7208.0,43.7163,43.7336,43.6729,43.7163,7208.0
2016-09-21 15:05:00,50.38,50.44,50.38,50.43,11593.0,43.7163,43.7683,43.7163,43.7596,11593.0
2016-09-21 15:10:00,50.43,50.49,50.43,50.47,7015.0,43.7596,43.8117,43.7596,43.7943,7015.0
2016-09-21 15:15:00,50.48,50.52,50.48,50.48,9297.0,43.803,43.8377,43.803,43.803,9297.0
2016-09-21 15:20:00,50.48,50.53,50.47,50.52,7199.0,43.803,43.8464,43.7943,43.8377,7199.0
2016-09-21 15:25:00,50.51,50.52,50.49,50.49,11067.0,43.8291,43.8377,43.8117,43.8117,11067.0
2016-09-21 15:30:00,50.49,50.58,50.49,50.57,11005.0,43.8117,43.8898,43.8117,43.8811,11005.0
2016-09-21 15:35:00,50.57,50.6,50.56,50.59,12346.0,43.8811,43.9072,43.8724,43.8985,12346.0
2016-09-21 15:40:00,50.59,50.67,50.59,50.66,20481.0,43.8985,43.9679,43.8985,43.9592,20481.0
2016-09-21 15:45:00,50.67,50.71,50.67,50.7,30752.0,43.9679,44.0026,43.9679,43.9939,30752.0
2016-09-21 15:50:00,50.7,50.71,50.68,50.7,30735.0,43.9939,44.0026,43.9766,43.9939,30735.0
2016-09-21 15:55:00,50.7,50.71,50.66,50.67,88341.0,43.9939,44.0026,43.9592,43.9679,88341.0
2016-09-22 09:30:00,51.0,51.11,50.98,51.11,9328.0,44.2542,44.3497,44.2369,44.3497,9328.0
2016-09-22 09:35:00,51.08,51.08,51.0,51.0,1700.0,44.3237,44.3237,44.2542,44.2542,1700.0
2016-09-22 09:40:00,51.02,51.05,50.92,50.99,6251.0,44.2716,44.2976,44.1848,44.2456,6251.0
2016-09-22 09:45:00,51.03,51.08,51.03,51.08,3933.0,44.2803,44.3237,44.2803,44.3237,3933.0
2016-09-22 09:50:00,51.02,51.06,51.01,51.03,2913.0,44.2716,44.3063,44.2629,44.2803,2913.0
2016-09-22 09:55:00,51.05,51.09,51.05,51.09,3668.0,44.2976,44.3323,44.2976,44.3323,3668.0
2016-09-22 10:00:00,51.1,51.16,51.09,51.13,5878.0,44.341,44.3931,44.3323,44.367,5878.0
2016-09-22 10:05:00,51.12,51.14,51.1,51.13,6676.0,44.3584,44.3757,44.341,44.367,6676.0
2016-09-22 10:10:00,51.13,51.18,51.13,51.18,2741.0,44.367,44.4104,44.367,44.4104,2741.0
2016-09-22 10:15:00,51.18,51.22,51.17,51.21,7554.0,44.4104,44.4451,44.4018,44.4365,7554.0
2016-09-22 10:20:00,51.2,51.2,51.15,51.2,7359.0,44.4278,44.4278,44.3844,44.4278,7359.0
2016-09-22 10:25:00,51.2,51.21,51.17,51.18,3269.0,44.4278,44.4365,44.4018,44.4104,3269.0
2016-09-22 10:30:00,51.18,51.24,51.18,51.23,3296.0,44.4104,44.4625,44.4104,44.4538,3296.0
2016-09-22 10:35:00,51.22,51.23,51.2,51.21,5424.0,44.4451,44.4538,44.4278,44.4365,5424.0
2016-09-22 10:40:00,51.21,51.22,51.19,51.19,3479.0,44.4365,44.4451,44.4191,44.4191,3479.0
2016-09-22 10:45:00,51.2,51.22,51.18,51.19,5805.0,44.4278,44.4451,44.4104,44.4191,5805.0
2016-09-22 10:50:00,51.19,51.19,51.15,51.17,9642.0,44.4191,44.4191,44.3844,44.4018,9642.0
2016-09-22 10:55:00,51.18,51.18,51.15,51.15,4885.0,44.4104,44.4104,44.3844,44.3844,4885.0
2016-09-22 11:00:00,51.14,51.15,51.08,51.08,6792.0,44.3757,44.3844,44.3237,44.3237,6792.0
2016-09-22 11:05:00,51.08,51.08,51.05,51.06,2369.0,44.3237,44.3237,44.2976,44.3063,2369.0
2016-09-22 11:10:00,51.06,51.06,51.04,51.05,20500.0,44.3063,44.3063,44.289,44.2976,20500.0
2016-09-22 11:15:00,51.04,51.07,51.03,51.07,5936.0,44.289,44.315,44.2803,44.315,5936.0
2016-09-22 11:20:00,51.07,51.07,50.99,50.99,23923.0,44.315,44.315,44.2456,44.2456,23923.0
2016-09-22 11:25:00,50.99,50.99,50.93,50.96,21422.0,44.2456,44.2456,44.1935,44.2195,21422.0
2016-09-22 11:30:00,50.96,51.01,50.95,51.0,7610.0,44.2195,44.2629,44.2109,44.2542,7610.0
2016-09-22 11:35:00,51.0,51.02,50.99,51.0,4677.0,44.2542,44.2716,44.2456,44.2542,4677.0
2016-09-22 11:40:00,51.0,51.0,50.97,50.98,8952.0,44.2542,44.2542,44.2282,44.2369,8952.0
2016-09-22 11:45:00,50.98,50.99,50.93,50.93,5280.0,44.2369,44.2456,44.1935,44.1935,5280.0
2016-09-22 11:50:00,50.93,50.94,50.88,50.9,15438.0,44.1935,44.2022,44.1501,44.1675,15438.0
2016-09-22 11:55:00,50.9,50.94,50.89,50.9,10055.0,44.1675,44.2022,44.1588,44.1675,10055.0
2016-09-22 12:00:00,50.9,50.97,50.89,50.97,9755.0,44.1675,44.2282,44.1588,44.2282,9755.0
2016-09-22 12:05:00,50.97,51.02,50.93,50.93,5367.0,44.2282,44.2716,44.1935,44.1935,5367.0
2016-09-22 12:10:00,50.93,50.94,50.9,50.94,3040.0,44.1935,44.2022,44.1675,44.2022,3040.0
2016-09-22 12:15:00,50.94,50.94,50.92,50.93,1400.0,44.2022,44.2022,44.1848,44.1935,1400.0
2016-09-22 12:20:00,50.93,50.93,50.9,50.92,3230.0,44.1935,44.1935,44.1675,44.1848,3230.0
2016-09-22 12:25:00,50.92,50.97,50.92,50.97,2001.0,44.1848,44.2282,44.1848,44.2282,2001.0
2016-09-22 12:30:00,50.97,50.97,50.95,50.96,4965.0,44.2282,44.2282,44.2109,44.2195,4965.0
2016-09-22 12:35:00,50.97,50.98,50.93,50.94,4828.0,44.2282,44.2369,44.1935,44.2022,4828.0
2016-09-22 12:40:00,50.94,50.94,50.88,50.9,6817.0,44.2022,44.2022,44.1501,44.1675,6817.0
2016-09-22 12:45:00,50.89,50.94,50.89,50.93,2264.0,44.1588,44.2022,44.1588,44.1935,2264.0
2016-09-22 12:50:00,50.92,50.93,50.92,50.93,2985.0,44.1848,44.1935,44.1848,44.1935,2985.0
2016-09-22 12:55:00,50.93,50.93,50.92,50.93,2000.0,44.1935,44.1935,44.1848,44.1935,2000.0
2016-09-22 13:00:00,50.93,50.98,50.93,50.97,2243.0,44.1935,44.2369,44.1935,44.2282,2243.0
2016-09-22 13:05:00,50.99,50.99,50.97,50.98,2199.0,44.2456,44.2456,44.2282,44.2369,2199.0
2016-09-22 13:10:00,50.97,51.0,50.97,50.99,4100.0,44.2282,44.2542,44.2282,44.2456,4100.0
2016-09-22 13:15:00,50.99,51.0,50.99,51.0,2143.0,44.2456,44.2542,44.2456,44.2542,2143.0
2016-09-22 13:20:00,51.0,51.05,51.0,51.03,4724.0,44.2542,44.2976,44.2542,44.2803,4724.0
2016-09-22 13:25:00,51.03,51.03,51.01,51.02,2903.0,44.2803,44.2803,44.2629,44.2716,2903.0
2016-09-22 13:30:00,51.03,51.05,51.03,51.05,5852.0,44.2803,44.2976,44.2803,44.2976,5852.0
2016-09-22 13:35:00,51.05,51.06,51.04,51.05,3961.0,44.2976,44.3063,44.289,44.2976,3961.0
2016-09-22 13:40:00,51.04,51.05,51.01,51.03,3251.0,44.289,44.2976,44.2629,44.2803,3251.0
2016-09-22 13:45:00,51.03,51.04,51.03,51.04,2457.0,44.2803,44.289,44.2803,44.289,2457.0
2016-09-22 13:50:00,51.04,51.06,51.04,51.06,1000.0,44.289,44.3063,44.289,44.3063,1000.0
2016-09-22 13:55:00,51.06,51.08,51.06,51.08,4397.0,44.3063,44.3237,44.3063,44.3237,4397.0
2016-09-22 14:00:00,51.08,51.09,51.07,51.07,3363.0,44.3237,44.3323,44.315,44.315,3363.0
2016-09-22 14:05:00,51.07,51.1,51.07,51.09,3600.0,44.315,44.341,44.315,44.3323,3600.0
2016-09-22 14:10:00,51.09,51.09,50.97,50.97,7149.0,44.3323,44.3323,44.2282,44.2282,7149.0
2016-09-22 14:15:00,50.97,51.0,50.96,50.96,2600.0,44.2282,44.2542,44.2195,44.2195,2600.0
2016-09-22 14:20:00,50.97,50.97,50.96,50.96,1900.0,44.2282,44.2282,44.2195,44.2195,1900.0
2016-09-22 14:25:00,50.96,51.04,50.96,51.02,3282.0,44.2195,44.289,44.2195,44.2716,3282.0
2016-09-22 14:30:00,51.02,51.02,50.96,50.96,4005.0,44.2716,44.2716,44.2195,44.2195,4005.0
2016-09-22 14:35:00,50.96,51.02,50.96,51.02,3365.0,44.2195,44.2716,44.2195,44.2716,3365.0
2016-09-22 14:40:00,51.02,51.03,51.0,51.01,5455.0,44.2716,44.2803,44.2542,44.2629,5455.0
2016-09-22 14:45:00,51.01,51.04,51.01,51.04,3037.0,44.2629,44.289,44.2629,44.289,3037.0
2016-09-22 14:50:00,51.03,51.1,51.02,51.1,4841.0,44.2803,44.341,44.2716,44.341,4841.0
2016-09-22 14:55:00,51.1,51.11,51.08,51.1,3302.0,44.341,44.3497,44.3237,44.341,3302.0
2016-09-22 15:00:00,51.09,51.11,51.07,51.1,23136.0,44.3323,44.3497,44.315,44.341,23136.0
2016-09-22 15:05:00,51.11,51.12,51.07,51.07,4217.0,44.3497,44.3584,44.315,44.315,4217.0
2016-09-22 15:10:00,51.06,51.08,51.05,51.05,14280.0,44.3063,44.3237,44.2976,44.2976,14280.0
2016-09-22 15:15:00,51.05,51.06,51.04,51.06,4913.0,44.2976,44.3063,44.289,44.3063,4913.0
2016-09-22 15:20:00,51.07,51.08,51.06,51.06,5706.0,44.315,44.3237,44.3063,44.3063,5706.0
2016-09-22 15:25:00,51.07,51.07,51.06,51.07,1829.0,44.315,44.315,44.3063,44.315,1829.0
2016-09-22 15:30:00,51.06,51.11,51.06,51.11,9307.0,44.3063,44.3497,44.3063,44.3497,9307.0
2016-09-22 15:35:00,51.1,51.14,51.09,51.12,19461.0,44.341,44.3757,44.3323,44.3584,19461.0
2016-09-22 15:40:00,51.12,51.12,51.09,51.11,18928.0,44.3584,44.3584,44.3323,44.3497,18928.0
2016-09-22 15:45:00,51.12,51.14,51.09,51.1,16280.0,44.3584,44.3757,44.3323,44.341,16280.0
2016-09-22 15:50:00,51.1,51.14,51.09,51.14,17687.0,44.341,44.3757,44.3323,44.3757,17687.0
2016-09-22 15:55:00,51.14,51.14,51.08,51.09,43163.0,44.3757,44.3757,44.3237,44.3323,43163.0
2016-09-23 09:30:00,50.81,50.94,50.81,50.81,17008.0,44.0894,44.2022,44.0894,44.0894,17008.0
2016-09-23 09:35:00,50.94,50.96,50.84,50.84,2916.0,44.2022,44.2195,44.1154,44.1154,2916.0
2016-09-23 09:40:00,50.87,50.87,50.74,50.78,3533.0,44.1414,44.1414,44.0286,44.0633,3533.0
2016-09-23 09:45:00,50.76,50.87,50.76,50.87,5926.0,44.046,44.1414,44.046,44.1414,5926.0
2016-09-23 09:50:00,50.87,50.89,50.83,50.88,5739.0,44.1414,44.1588,44.1067,44.1501,5739.0
2016-09-23 09:55:00,50.88,50.9,50.86,50.88,6380.0,44.1501,44.1675,44.1328,44.1501,6380.0
2016-09-23 10:00:00,50.88,50.92,50.88,50.91,7607.0,44.1501,44.1848,44.1501,44.1761,7607.0
2016-09-23 10:05:00,50.91,50.94,50.87,50.9,10820.0,44.1761,44.2022,44.1414,44.1675,10820.0
2016-09-23 10:10:00,50.9,50.97,50.9,50.97,8339.0,44.1675,44.2282,44.1675,44.2282,8339.0
2016-09-23 10:15:00,50.97,50.99,50.93,50.93,6989.0,44.2282,44.2456,44.1935,44.1935,6989.0
2016-09-23 10:20:00,50.94,50.99,50.9,50.97,12600.0,44.2022,44.2456,44.1675,44.2282,12600.0
2016-09-23 10:25:00,50.97,50.97,50.94,50.95,7459.0,44.2282,44.2282,44.2022,44.2109,7459.0
2016-09-23 10:30:00,50.95,50.99,50.95,50.97,12450.0,44.2109,44.2456,44.2109,44.2282,12450.0
2016-09-23 10:35:00,50.98,51.01,50.98,50.99,8000.0,44.2369,44.2629,44.2369,44.2456,8000.0
2016-09-23 10:40:00,50.98,51.0,50.98,51.0,12212.0,44.2369,44.2542,44.2369,44.2542,12212.0
2016-09-23 10:45:00,51.0,51.04,50.99,51.03,3300.0,44.2542,44.289,44.2456,44.2803,3300.0
2016-09-23 10:50:00,51.03,51.06,51.02,51.06,11710.0,44.2803,44.3063,44.2716,44.3063,11710.0
2016-09-23 10:55:00,51.06,51.07,51.0,51.0,5549.0,44.3063,44.315,44.2542,44.2542,5549.0
2016-09-23 11:00:00,51.0,51.0,50.95,50.99,2624.0,44.2542,44.2542,44.2109,44.2456,2624.0
2016-09-23 11:05:00,50.99,50.99,50.97,50.97,2400.0,44.2456,44.2456,44.2282,44.2282,2400.0
2016-09-23 11:10:00,50.96,50.97,50.95,50.96,5634.0,44.2195,44.2282,44.2109,44.2195,5634.0
2016-09-23 11:15:00,50.96,51.0,50.95,51.0,5263.0,44.2195,44.2542,44.2109,44.2542,5263.0
2016-09-23 11:20:00,51.0,51.02,51.0,51.02,11894.0,44.2542,44.2716,44.2542,44.2716,11894.0
2016-09-23 11:25:00,51.01,51.02,51.0,51.02,6686.0,44.2629,44.2716,44.2542,44.2716,6686.0
2016-09-23 11:30:00,51.03,51.08,51.03,51.06,4928.0,44.2803,44.3237,44.2803,44.3063,4928.0
2016-09-23 11:35:00,51.05,51.05,51.03,51.04,3900.0,44.2976,44.2976,44.2803,44.289,3900.0
2016-09-23 11:40:00,51.05,51.07,51.03,51.05,4491.0,44.2976,44.315,44.2803,44.2976,4491.0
2016-09-23 11:45:00,51.05,51.05,50.98,50.98,4979.0,44.2976,44.2976,44.2369,44.2369,4979.0
2016-09-23 11:50:00,50.99,51.01,50.97,51.01,4613.0,44.2456,44.2629,44.2282,44.2629,4613.0
2016-09-23 11:55:00,51.01,51.01,50.97,50.97,4646.0,44.2629,44.2629,44.2282,44.2282,4646.0
2016-09-23 12:00:00,50.97,50.97,50.93,50.93,6000.0,44.2282,44.2282,44.1935,44.1935,6000.0
2016-09-23 12:05:00,50.94,50.95,50.93,50.94,3901.0,44.2022,44.2109,44.1935,44.2022,3901.0
2016-09-23 12:10:00,50.95,50.97,50.93,50.93,8246.0,44.2109,44.2282,44.1935,44.1935,8246.0
2016-09-23 12:15:00,50.93,50.96,50.93,50.96,2200.0,44.1935,44.2195,44.1935,44.2195,2200.0
2016-09-23 12:20:00,50.96,50.97,50.93,50.97,5625.0,44.2195,44.2282,44.1935,44.2282,5625.0
2016-09-23 12:25:00,50.96,50.96,50.94,50.96,3402.0,44.2195,44.2195,44.2022,44.2195,3402.0
2016-09-23 12:30:00,50.96,50.99,50.96,50.99,1225.0,44.2195,44.2456,44.2195,44.2456,1225.0
2016-09-23 12:35:00,50.99,50.99,50.91,50.92,9700.0,44.2456,44.2456,44.1761,44.1848,9700.0
2016-09-23 12:40:00,50.92,50.93,50.9,50.93,5811.0,44.1848,44.1935,44.1675,44.1935,5811.0
2016-09-23 12:45:00,50.93,50.94,50.92,50.94,3837.0,44.1935,44.2022,44.1848,44.2022,3837.0
2016-09-23 12:50:00,50.93,50.96,50.93,50.94,5097.0,44.1935,44.2195,44.1935,44.2022,5097.0
2016-09-23 12:55:00,50.94,50.94,50.91,50.93,2500.0,44.2022,44.2022,44.1761,44.1935,2500.0
2016-09-23 13:00:00,50.93,50.95,50.92,50.95,4307.0,44.1935,44.2109,44.1848,44.2109,4307.0
2016-09-23 13:05:00,50.94,50.94,50.89,50.9,3302.0,44.2022,44.2022,44.1588,44.1675,3302.0
2016-09-23 13:10:00,50.9,50.9,50.89,50.9,3690.0,44.1675,44.1675,44.1588,44.1675,3690.0
2016-09-23 13:15:00,50.91,50.93,50.91,50.91,1625.0,44.1761,44.1935,44.1761,44.1761,1625.0
2016-09-23 13:20:00,50.92,50.95,50.92,50.93,3081.0,44.1848,44.2109,44.1848,44.1935,3081.0
2016-09-23 13:25:00,50.92,50.92,50.9,50.9,4027.0,44.1848,44.1848,44.1675,44.1675,4027.0
2016-09-23 13:30:00,50.9,50.91,50.87,50.88,2551.0,44.1675,44.1761,44.1414,44.1501,2551.0
2016-09-23 13:35:00,50.88,50.88,50.85,50.88,2622.0,44.1501,44.1501,44.1241,44.1501,2622.0
2016-09-23 13:40:00,50.88,50.89,50.87,50.88,1907.0,44.1501,44.1588,44.1414,44.1501,1907.0
2016-09-23 13:45:00,50.88,50.88,50.86,50.86,4650.0,44.1501,44.1501,44.1328,44.1328,4650.0
2016-09-23 13:50:00,50.87,50.87,50.84,50.86,8396.0,44.1414,44.1414,44.1154,44.1328,8396.0
2016-09-23 13:55:00,50.86,50.87,50.85,50.86,4319.0,44.1328,44.1414,44.1241,44.1328,4319.0
2016-09-23 14:00:00,50.85,50.87,50.84,50.87,3026.0,44.1241,44.1414,44.1154,44.1414,3026.0
2016-09-23 14:05:00,50.87,50.88,50.86,50.87,7200.0,44.1414,44.1501,44.1328,44.1414,7200.0
2016-09-23 14:10:00,50.86,50.88,50.84,50.86,8890.0,44.1328,44.1501,44.1154,44.1328,8890.0
2016-09-23 14:15:00,50.86,50.88,50.86,50.88,3329.0,44.1328,44.1501,44.1328,44.1501,3329.0
2016-09-23 14:20:00,50.87,50.87,50.85,50.87,4530.0,44.1414,44.1414,44.1241,44.1414,4530.0
2016-09-23 14:25:00,50.87,50.89,50.85,50.88,20331.0,44.1414,44.1588,44.1241,44.1501,20331.0
2016-09-23 14:30:00,50.87,50.9,50.87,50.89,7597.0,44.1414,44.1675,44.1414,44.1588,7597.0
2016-09-23 14:35:00,50.88,50.89,50.85,50.86,3797.0,44.1501,44.1588,44.1241,44.1328,3797.0
2016-09-23 14:40:00,50.85,50.87,50.84,50.85,6567.0,44.1241,44.1414,44.1154,44.1241,6567.0
2016-09-23 14:45:00,50.84,50.86,50.83,50.85,11505.0,44.1154,44.1328,44.1067,44.1241,11505.0
2016-09-23 14:50:00,50.85,50.89,50.85,50.89,4916.0,44.1241,44.1588,44.1241,44.1588,4916.0
2016-09-23 14:55:00,50.88,50.89,50.86,50.86,7332.0,44.1501,44.1588,44.1328,44.1328,7332.0
2016-09-23 15:00:00,50.86,50.86,50.81,50.81,7963.0,44.1328,44.1328,44.0894,44.0894,7963.0
2016-09-23 15:05:00,50.8,50.82,50.79,50.8,15027.0,44.0807,44.0981,44.072,44.0807,15027.0
2016-09-23 15:10:00,50.8,50.81,50.79,50.8,2415.0,44.0807,44.0894,44.072,44.0807,2415.0
2016-09-23 15:15:00,50.8,50.8,50.77,50.78,8964.0,44.0807,44.0807,44.0547,44.0633,8964.0
2016-09-23 15:20:00,50.78,50.78,50.75,50.77,3848.0,44.0633,44.0633,44.0373,44.0547,3848.0
2016-09-23 15:25:00,50.78,50.83,50.77,50.83,6701.0,44.0633,44.1067,44.0547,44.1067,6701.0
2016-09-23 15:30:00,50.84,50.88,50.83,50.84,14958.0,44.1154,44.1501,44.1067,44.1154,14958.0
2016-09-23 15:35:00,50.84,50.84,50.75,50.76,14509.0,44.1154,44.1154,44.0373,44.046,14509.0
2016-09-23 15:40:00,50.76,50.77,50.74,50.74,13407.0,44.046,44.0547,44.0286,44.0286,13407.0
2016-09-23 15:45:00,50.74,50.74,50.7,50.72,18870.0,44.0286,44.0286,43.9939,44.0113,18870.0
2016-09-23 15:50:00,50.73,50.78,50.72,50.78,21483.0,44.02,44.0633,44.0113,44.0633,21483.0
2016-09-23 15:55:00,50.77,50.78,50.68,50.68,34953.0,44.0547,44.0633,43.9766,43.9766,34953.0
2016-09-26 09:30:00,50.32,50.48,49.6,50.47,33504.0,43.6642,43.803,43.0394,43.7943,33504.0
2016-09-26 09:35:00,50.46,50.48,50.42,50.45,8522.0,43.7857,43.803,43.751,43.777,8522.0
2016-09-26 09:40:00,50.45,50.47,50.32,50.32,4675.0,43.777,43.7943,43.6642,43.6642,4675.0
2016-09-26 09:45:00,50.3,50.37,50.28,50.36,8237.0,43.6468,43.7076,43.6295,43.6989,8237.0
2016-09-26 09:50:00,50.35,50.45,50.35,50.42,7008.0,43.6902,43.777,43.6902,43.751,7008.0
2016-09-26 09:55:00,50.41,50.46,50.4,50.44,7964.0,43.7423,43.7857,43.7336,43.7683,7964.0
2016-09-26 10:00:00,50.44,50.47,50.42,50.44,10499.0,43.7683,43.7943,43.751,43.7683,10499.0
2016-09-26 10:05:00,50.44,50.48,50.43,50.48,4674.0,43.7683,43.803,43.7596,43.803,4674.0
2016-09-26 10:10:00,50.48,50.48,50.45,50.47,7247.0,43.803,43.803,43.777,43.7943,7247.0
2016-09-26 10:15:00,50.49,50.49,50.44,50.45,6556.0,43.8117,43.8117,43.7683,43.777,6556.0
2016-09-26 10:20:00,50.44,50.45,50.42,50.45,4169.0,43.7683,43.777,43.751,43.777,4169.0
2016-09-26 10:25:00,50.45,50.45,50.43,50.43,1806.0,43.777,43.777,43.7596,43.7596,1806.0
2016-09-26 10:30:00,50.43,50.46,50.42,50.46,5982.0,43.7596,43.7857,43.751,43.7857,5982.0
2016-09-26 10:35:00,50.47,50.53,50.46,50.5,8347.0,43.7943,43.8464,43.7857,43.8204,8347.0
2016-09-26 10:40:00,50.5,50.5,50.48,50.48,3878.0,43.8204,43.8204,43.803,43.803,3878.0
2016-09-26 10:45:00,50.48,50.48,50.46,50.48,4859.0,43.803,43.803,43.7857,43.803,4859.0
2016-09-26 10:50:00,50.48,50.5,50.47,50.48,6129.0,43.803,43.8204,43.7943,43.803,6129.0
2016-09-26 10:55:00,50.47,50.49,50.45,50.45,3650.0,43.7943,43.8117,43.777,43.777,3650.0
2016-09-26 11:00:00,50.44,50.44,50.38,50.39,6798.0,43.7683,43.7683,43.7163,43.7249,6798.0
2016-09-26 11:05:00,50.39,50.48,50.39,50.47,10745.0,43.7249,43.803,43.7249,43.7943,10745.0
2016-09-26 11:10:00,50.47,50.49,50.44,50.45,3830.0,43.7943,43.8117,43.7683,43.777,3830.0
2016-09-26 11:15:00,50.45,50.45,50.42,50.42,6000.0,43.777,43.777,43.751,43.751,6000.0
2016-09-26 11:20:00,50.43,50.46,50.42,50.43,7928.0,43.7596,43.7857,43.751,43.7596,7928.0
2016-09-26 11:25:00,50.42,50.42,50.38,50.39,5251.0,43.751,43.751,43.7163,43.7249,5251.0
2016-09-26 11:30:00,50.39,50.39,50.33,50.36,10996.0,43.7249,43.7249,43.6729,43.6989,10996.0
2016-09-26 11:35:00,50.37,50.39,50.36,50.38,4707.0,43.7076,43.7249,43.6989,43.7163,4707.0
2016-09-26 11:40:00,50.39,50.4,50.37,50.37,12187.0,43.7249,43.7336,43.7076,43.7076,12187.0
2016-09-26 11:45:00,50.37,50.41,50.37,50.39,7217.0,43.7076,43.7423,43.7076,43.7249,7217.0
2016-09-26 11:50:00,50.38,50.38,50.33,50.33,8313.0,43.7163,43.7163,43.6729,43.6729,8313.0
2016-09-26 11:55:00,50.34,50.36,50.33,50.35,5630.0,43.6815,43.6989,43.6729,43.6902,5630.0
2016-09-26 12:00:00,50.35,50.38,50.34,50.35,12607.0,43.6902,43.7163,43.6815,43.6902,12607.0
2016-09-26 12:05:00,50.35,50.43,50.35,50.42,8894.0,43.6902,43.7596,43.6902,43.751,8894.0
2016-09-26 12:10:00,50.41,50.42,50.38,50.38,10128.0,43.7423,43.751,43.7163,43.7163,10128.0
2016-09-26 12:15:00,50.37,50.37,50.35,50.35,1530.0,43.7076,43.7076,43.6902,43.6902,1530.0
2016-09-26 12:20:00,50.34,50.39,50.32,50.39,4660.0,43.6815,43.7249,43.6642,43.7249,4660.0
2016-09-26 12:25:00,50.38,50.38,50.35,50.37,2686.0,43.7163,43.7163,43.6902,43.7076,2686.0
2016-09-26 12:30:00,50.38,50.4,50.36,50.4,4704.0,43.7163,43.7336,43.6989,43.7336,4704.0
2016-09-26 12:35:00,50.41,50.41,50.4,50.4,1300.0,43.7423,43.7423,43.7336,43.7336,1300.0
2016-09-26 12:40:00,50.4,50.4,50.37,50.39,4200.0,43.7336,43.7336,43.7076,43.7249,4200.0
2016-09-26 12:45:00,50.4,50.42,50.39,50.4,14653.0,43.7336,43.751,43.7249,43.7336,14653.0
2016-09-26 12:50:00,50.4,50.45,50.4,50.45,1573.0,43.7336,43.777,43.7336,43.777,1573.0
2016-09-26 12:55:00,50.46,50.49,50.45,50.46,2940.0,43.7857,43.8117,43.777,43.7857,2940.0
2016-09-26 13:00:00,50.45,50.45,50.43,50.44,1433.0,43.777,43.777,43.7596,43.7683,1433.0
2016-09-26 13:05:00,50.43,50.43,50.37,50.38,4112.0,43.7596,43.7596,43.7076,43.7163,4112.0
2016-09-26 13:10:00,50.37,50.41,50.36,50.41,4020.0,43.7076,43.7423,43.6989,43.7423,4020.0
2016-09-26 13:15:00,50.41,50.42,50.39,50.39,1808.0,43.7423,43.751,43.7249,43.7249,1808.0
2016-09-26 13:20:00,50.39,50.39,50.34,50.34,1500.0,43.7249,43.7249,43.6815,43.6815,1500.0
2016-09-26 13:25:00,50.33,50.34,50.31,50.33,17018.0,43.6729,43.6815,43.6555,43.6729,17018.0
2016-09-26 13:30:00,50.33,50.35,50.31,50.35,3611.0,43.6729,43.6902,43.6555,43.6902,3611.0
2016-09-26 13:35:00,50.36,50.36,50.29,50.29,5198.0,43.6989,43.6989,43.6382,43.6382,5198.0
2016-09-26 13:40:00,50.29,50.32,50.29,50.3,2294.0,43.6382,43.6642,43.6382,43.6468,2294.0
2016-09-26 13:45:00,50.28,50.32,50.28,50.31,3744.0,43.6295,43.6642,43.6295,43.6555,3744.0
2016-09-26 13:50:00,50.31,50.35,50.3,50.35,6022.0,43.6555,43.6902,43.6468,43.6902,6022.0
2016-09-26 13:55:00,50.34,50.35,50.33,50.34,3520.0,43.6815,43.6902,43.6729,43.6815,3520.0
2016-09-26 14:00:00,50.34,50.42,50.33,50.41,9966.0,43.6815,43.751,43.6729,43.7423,9966.0
2016-09-26 14:05:00,50.41,50.42,50.39,50.42,5050.0,43.7423,43.751,43.7249,43.751,5050.0
2016-09-26 14:10:00,50.42,50.42,50.41,50.41,3520.0,43.751,43.751,43.7423,43.7423,3520.0
2016-09-26 14:15:00,50.41,50.45,50.4,50.45,6500.0,43.7423,43.777,43.7336,43.777,6500.0
2016-09-26 14:20:00,50.44,50.45,50.42,50.45,5864.0,43.7683,43.777,43.751,43.777,5864.0
2016-09-26 14:25:00,50.45,50.46,50.42,50.44,2901.0,43.777,43.7857,43.751,43.7683,2901.0
2016-09-26 14:30:00,50.43,50.44,50.42,50.43,3532.0,43.7596,43.7683,43.751,43.7596,3532.0
2016-09-26 14:35:00,50.42,50.42,50.37,50.4,7595.0,43.751,43.751,43.7076,43.7336,7595.0
2016-09-26 14:40:00,50.4,50.43,50.38,50.43,6925.0,43.7336,43.7596,43.7163,43.7596,6925.0
2016-09-26 14:45:00,50.43,50.44,50.41,50.44,5759.0,43.7596,43.7683,43.7423,43.7683,5759.0
2016-09-26 14:50:00,50.44,50.47,50.42,50.46,11217.0,43.7683,43.7943,43.751,43.7857,11217.0
2016-09-26 14:55:00,50.47,50.49,50.46,50.47,4697.0,43.7943,43.8117,43.7857,43.7943,4697.0
2016-09-26 15:00:00,50.47,50.47,50.42,50.42,9588.0,43.7943,43.7943,43.751,43.751,9588.0
2016-09-26 15:05:00,50.42,50.49,50.42,50.47,8495.0,43.751,43.8117,43.751,43.7943,8495.0
2016-09-26 15:10:00,50.46,50.48,50.44,50.47,9859.0,43.7857,43.803,43.7683,43.7943,9859.0
2016-09-26 15:15:00,50.46,50.47,50.42,50.42,8081.0,43.7857,43.7943,43.751,43.751,8081.0
2016-09-26 15:20:00,50.42,50.49,50.42,50.49,15411.0,43.751,43.8117,43.751,43.8117,15411.0
2016-09-26 15:25:00,50.49,50.54,50.49,50.51,8506.0,43.8117,43.8551,43.8117,43.8291,8506.0
2016-09-26 15:30:00,50.52,50.53,50.47,50.48,11100.0,43.8377,43.8464,43.7943,43.803,11100.0
2016-09-26 15:35:00,50.48,50.48,50.42,50.45,16590.0,43.803,43.803,43.751,43.777,16590.0
2016-09-26 15:40:00,50.45,50.46,50.4,50.41,12468.0,43.777,43.7857,43.7336,43.7423,12468.0
2016-09-26 15:45:00,50.41,50.45,50.39,50.45,19584.0,43.7423,43.777,43.7249,43.777,19584.0
2016-09-26 15:50:00,50.44,50.46,50.42,50.45,37860.0,43.7683,43.7857,43.751,43.777,37860.0
2016-09-26 15:55:00,50.45,50.47,50.41,50.43,42672.0,43.777,43.7943,43.7423,43.7596,42672.0
2016-09-27 09:30:00,50.41,50.44,50.26,50.44,8436.0,43.7423,43.7683,43.6121,43.7683,8436.0
2016-09-27 09:35:00,50.44,50.53,50.44,50.45,5535.0,43.7683,43.8464,43.7683,43.777,5535.0
2016-09-27 09:40:00,50.44,50.45,50.39,50.4,1999.0,43.7683,43.777,43.7249,43.7336,1999.0
2016-09-27 09:45:00,50.42,50.43,50.36,50.43,7514.0,43.751,43.7596,43.6989,43.7596,7514.0
2016-09-27 09:50:00,50.39,50.45,50.39,50.45,5600.0,43.7249,43.777,43.7249,43.777,5600.0
2016-09-27 09:55:00,50.44,50.49,50.43,50.49,5974.0,43.7683,43.8117,43.7596,43.8117,5974.0
2016-09-27 10:00:00,50.5,50.62,50.49,50.62,4504.0,43.8204,43.9245,43.8117,43.9245,4504.0
2016-09-27 10:05:00,50.61,50.63,50.59,50.59,3800.0,43.9158,43.9332,43.8985,43.8985,3800.0
2016-09-27 10:10:00,50.59,50.64,50.58,50.63,3881.0,43.8985,43.9419,43.8898,43.9332,3881.0
2016-09-27 10:15:00,50.63,50.66,50.63,50.66,5056.0,43.9332,43.9592,43.9332,43.9592,5056.0
2016-09-27 10:20:00,50.66,50.67,50.64,50.66,4774.0,43.9592,43.9679,43.9419,43.9592,4774.0
2016-09-27 10:25:00,50.65,50.67,50.63,50.66,3815.0,43.9505,43.9679,43.9332,43.9592,3815.0
2016-09-27 10:30:00,50.65,50.65,50.63,50.63,9466.0,43.9505,43.9505,43.9332,43.9332,9466.0
2016-09-27 10:35:00,50.63,50.64,50.58,50.58,7211.0,43.9332,43.9419,43.8898,43.8898,7211.0
2016-09-27 10:40:00,50.59,50.6,50.58,50.6,4615.0,43.8985,43.9072,43.8898,43.9072,4615.0
2016-09-27 10:45:00,50.61,50.62,50.58,50.58,2375.0,43.9158,43.9245,43.8898,43.8898,2375.0
2016-09-27 10:50:00,50.58,50.6,50.58,50.59,4627.0,43.8898,43.9072,43.8898,43.8985,4627.0
2016-09-27 10:55:00,50.59,50.59,50.49,50.5,7467.0,43.8985,43.8985,43.8117,43.8204,7467.0
2016-09-27 11:00:00,50.5,50.54,50.49,50.5,8918.0,43.8204,43.8551,43.8117,43.8204,8918.0
2016-09-27 11:05:00,50.5,50.55,50.49,50.55,2860.0,43.8204,43.8638,43.8117,43.8638,2860.0
2016-09-27 11:10:00,50.56,50.57,50.55,50.55,2578.0,43.8724,43.8811,43.8638,43.8638,2578.0
2016-09-27 11:15:00,50.55,50.55,50.52,50.53,3115.0,43.8638,43.8638,43.8377,43.8464,3115.0
2016-09-27 11:20:00,50.53,50.58,50.53,50.56,9661.0,43.8464,43.8898,43.8464,43.8724,9661.0
2016-09-27 11:25:00,50.57,50.69,50.56,50.68,4152.0,43.8811,43.9852,43.8724,43.9766,4152.0
2016-09-27 11:30:00,50.68,50.68,50.66,50.68,2500.0,43.9766,43.9766,43.9592,43.9766,2500.0
2016-09-27 11:35:00,50.72,50.73,50.69,50.71,5067.0,44.0113,44.02,43.9852,44.0026,5067.0
2016-09-27 11:40:00,50.7,50.71,50.67,50.69,13165.0,43.9939,44.0026,43.9679,43.9852,13165.0
2016-09-27 11:45:00,50.69,50.77,50.67,50.77,6595.0,43.9852,44.0547,43.9679,44.0547,6595.0
2016-09-27 11:50:00,50.76,50.76,50.69,50.69,3227.0,44.046,44.046,43.9852,43.9852,3227.0
2016-09-27 11:55:00,50.7,50.79,50.69,50.77,16332.0,43.9939,44.072,43.9852,44.0547,16332.0
2016-09-27 12:00:00,50.77,50.77,50.74,50.74,3013.0,44.0547,44.0547,44.0286,44.0286,3013.0
2016-09-27 12:05:00,50.74,50.77,50.73,50.77,5506.0,44.0286,44.0547,44.02,44.0547,5506.0
2016-09-27 12:10:00,50.77,50.78,50.73,50.73,3645.0,44.0547,44.0633,44.02,44.02,3645.0
2016-09-27 12:15:00,50.74,50.8,50.74,50.8,800.0,44.0286,44.0807,44.0286,44.0807,800.0
2016-09-27 12:20:00,50.81,50.9,50.81,50.9,3700.0,44.0894,44.1675,44.0894,44.1675,3700.0
2016-09-27 12:25:00,50.92,50.92,50.89,50.92,2380.0,44.1848,44.1848,44.1588,44.1848,2380.0
2016-09-27 12:30:00,50.92,50.93,50.9,50.9,2720.0,44.1848,44.1935,44.1675,44.1675,2720.0
2016-09-27 12:35:00,50.9,50.9,50.82,50.85,4940.0,44.1675,44.1675,44.0981,44.1241,4940.0
2016-09-27 12:40:00,50.85,50.86,50.85,50.86,300.0,44.1241,44.1328,44.1241,44.1328,300.0
2016-09-27 12:45:00,50.85,50.86,50.84,50.85,2128.0,44.1241,44.1328,44.1154,44.1241,2128.0
2016-09-27 12:50:00,50.84,50.91,50.83,50.91,3384.0,44.1154,44.1761,44.1067,44.1761,3384.0
2016-09-27 12:55:00,50.92,50.94,50.91,50.91,4490.0,44.1848,44.2022,44.1761,44.1761,4490.0
2016-09-27 13:00:00,50.91,50.91,50.89,50.89,2717.0,44.1761,44.1761,44.1588,44.1588,2717.0
2016-09-27 13:05:00,50.88,50.88,50.85,50.85,2200.0,44.1501,44.1501,44.1241,44.1241,2200.0
2016-09-27 13:10:00,50.86,50.86,50.82,50.82,1504.0,44.1328,44.1328,44.0981,44.0981,1504.0
2016-09-27 13:15:00,50.83,50.86,50.82,50.86,1715.0,44.1067,44.1328,44.0981,44.1328,1715.0
2016-09-27 13:20:00,50.87,50.88,50.87,50.88,2557.0,44.1414,44.1501,44.1414,44.1501,2557.0
2016-09-27 13:25:00,50.88,50.89,50.88,50.89,1700.0,44.1501,44.1588,44.1501,44.1588,1700.0
2016-09-27 13:30:00,50.89,50.91,50.88,50.88,3834.0,44.1588,44.1761,44.1501,44.1501,3834.0
2016-09-27 13:35:00,50.89,50.89,50.86,50.86,2706.0,44.1588,44.1588,44.1328,44.1328,2706.0
2016-09-27 13:40:00,50.87,50.87,50.85,50.87,1762.0,44.1414,44.1414,44.1241,44.1414,1762.0
2016-09-27 13:45:00,50.88,50.89,50.86,50.86,2865.0,44.1501,44.1588,44.1328,44.1328,2865.0
2016-09-27 13:50:00,50.86,50.89,50.86,50.88,2409.0,44.1328,44.1588,44.1328,44.1501,2409.0
2016-09-27 13:55:00,50.87,50.87,50.83,50.86,4363.0,44.1414,44.1414,44.1067,44.1328,4363.0
2016-09-27 14:00:00,50.87,50.94,50.87,50.92,7307.0,44.1414,44.2022,44.1414,44.1848,7307.0
2016-09-27 14:05:00,50.91,50.91,50.89,50.89,3064.0,44.1761,44.1761,44.1588,44.1588,3064.0
2016-09-27 14:10:00,50.88,50.91,50.88,50.89,3160.0,44.1501,44.1761,44.1501,44.1588,3160.0
2016-09-27 14:15:00,50.89,50.89,50.88,50.89,2401.0,44.1588,44.1588,44.1501,44.1588,2401.0
2016-09-27 14:20:00,50.88,50.91,50.88,50.9,2907.0,44.1501,44.1761,44.1501,44.1675,2907.0
2016-09-27 14:25:00,50.9,50.9,50.88,50.89,2109.0,44.1675,44.1675,44.1501,44.1588,2109.0
2016-09-27 14:30:00,50.89,50.89,50.86,50.89,5146.0,44.1588,44.1588,44.1328,44.1588,5146.0
2016-09-27 14:35:00,50.89,50.9,50.88,50.89,1800.0,44.1588,44.1675,44.1501,44.1588,1800.0
2016-09-27 14:40:00,50.88,50.89,50.87,50.87,3605.0,44.1501,44.1588,44.1414,44.1414,3605.0
2016-09-27 14:45:00,50.87,50.89,50.83,50.83,6501.0,44.1414,44.1588,44.1067,44.1067,6501.0
2016-09-27 14:50:00,50.82,50.85,50.82,50.85,3369.0,44.0981,44.1241,44.0981,44.1241,3369.0
2016-09-27 14:55:00,50.86,50.86,50.84,50.85,3899.0,44.1328,44.1328,44.1154,44.1241,3899.0
2016-09-27 15:00:00,50.84,50.88,50.84,50.88,5028.0,44.1154,44.1501,44.1154,44.1501,5028.0
2016-09-27 15:05:00,50.88,50.9,50.87,50.88,5894.0,44.1501,44.1675,44.1414,44.1501,5894.0
2016-09-27 15:10:00,50.89,50.89,50.84,50.84,6113.0,44.1588,44.1588,44.1154,44.1154,6113.0
2016-09-27 15:15:00,50.85,50.86,50.85,50.86,3901.0,44.1241,44.1328,44.1241,44.1328,3901.0
2016-09-27 15:20:00,50.86,50.86,50.8,50.8,23202.0,44.1328,44.1328,44.0807,44.0807,23202.0
2016-09-27 15:25:00,50.8,50.8,50.78,50.79,10820.0,44.0807,44.0807,44.0633,44.072,10820.0
2016-09-27 15:30:00,50.79,50.79,50.76,50.77,11806.0,44.072,44.072,44.046,44.0547,11806.0
2016-09-27 15:35:00,50.77,50.79,50.75,50.77,16619.0,44.0547,44.072,44.0373,44.0547,16619.0
2016-09-27 15:40:00,50.77,50.79,50.76,50.79,13123.0,44.0547,44.072,44.046,44.072,13123.0
2016-09-27 15:45:00,50.8,50.82,50.75,50.76,16990.0,44.0807,44.0981,44.0373,44.046,16990.0
2016-09-27 15:50:00,50.77,50.8,50.76,50.79,13696.0,44.0547,44.0807,44.046,44.072,13696.0
2016-09-27 15:55:00,50.8,50.81,50.79,50.8,31375.0,44.0807,44.0894,44.072,44.0807,31375.0
2016-09-28 09:30:00,50.82,50.94,50.82,50.94,9132.0,44.0981,44.2022,44.0981,44.2022,9132.0
2016-09-28 09:35:00,50.93,50.97,50.86,50.91,6492.0,44.1935,44.2282,44.1328,44.1761,6492.0
2016-09-28 09:40:00,50.92,50.98,50.88,50.93,6200.0,44.1848,44.2369,44.1501,44.1935,6200.0
2016-09-28 09:45:00,50.94,50.97,50.85,50.89,9743.0,44.2022,44.2282,44.1241,44.1588,9743.0
2016-09-28 09:50:00,50.89,50.94,50.86,50.94,7900.0,44.1588,44.2022,44.1328,44.2022,7900.0
2016-09-28 09:55:00,50.96,50.98,50.93,50.97,5510.0,44.2195,44.2369,44.1935,44.2282,5510.0
2016-09-28 10:00:00,50.97,51.01,50.9,50.92,8165.0,44.2282,44.2629,44.1675,44.1848,8165.0
2016-09-28 10:05:00,50.92,50.92,50.79,50.82,3110.0,44.1848,44.1848,44.072,44.0981,3110.0
2016-09-28 10:10:00,50.82,50.82,50.76,50.76,1873.0,44.0981,44.0981,44.046,44.046,1873.0
2016-09-28 10:15:00,50.76,50.76,50.71,50.72,3400.0,44.046,44.046,44.0026,44.0113,3400.0
2016-09-28 10:20:00,50.72,50.74,50.69,50.74,3691.0,44.0113,44.0286,43.9852,44.0286,3691.0
2016-09-28 10:25:00,50.73,50.76,50.71,50.76,1500.0,44.02,44.046,44.0026,44.046,1500.0
2016-09-28 10:30:00,50.76,50.76,50.72,50.72,3326.0,44.046,44.046,44.0113,44.0113,3326.0
2016-09-28 10:35:00,50.71,50.73,50.68,50.7,4815.0,44.0026,44.02,43.9766,43.9939,4815.0
2016-09-28 10:40:00,50.69,50.73,50.68,50.72,3725.0,43.9852,44.02,43.9766,44.0113,3725.0
2016-09-28 10:45:00,50.71,50.71,50.65,50.67,10779.0,44.0026,44.0026,43.9505,43.9679,10779.0
2016-09-28 10:50:00,50.68,50.68,50.62,50.66,4020.0,43.9766,43.9766,43.9245,43.9592,4020.0
2016-09-28 10:55:00,50.67,50.69,50.64,50.64,1600.0,43.9679,43.9852,43.9419,43.9419,1600.0
2016-09-28 11:00:00,50.64,50.64,50.55,50.56,5117.0,43.9419,43.9419,43.8638,43.8724,5117.0
2016-09-28 11:05:00,50.56,50.56,50.53,50.54,7897.0,43.8724,43.8724,43.8464,43.8551,7897.0
2016-09-28 11:10:00,50.53,50.62,50.49,50.61,36013.0,43.8464,43.9245,43.8117,43.9158,36013.0
2016-09-28 11:15:00,50.63,50.64,50.62,50.64,1402.0,43.9332,43.9419,43.9245,43.9419,1402.0
2016-09-28 11:20:00,50.64,50.65,50.63,50.64,2402.0,43.9419,43.9505,43.9332,43.9419,2402.0
2016-09-28 11:25:00,50.64,50.64,50.59,50.6,3543.0,43.9419,43.9419,43.8985,43.9072,3543.0
2016-09-28 11:30:00,50.6,50.6,50.55,50.55,1875.0,43.9072,43.9072,43.8638,43.8638,1875.0
2016-09-28 11:35:00,50.57,50.62,50.57,50.61,2494.0,43.8811,43.9245,43.8811,43.9158,2494.0
2016-09-28 11:40:00,50.64,50.67,50.64,50.65,3635.0,43.9419,43.9679,43.9419,43.9505,3635.0
2016-09-28 11:45:00,50.65,50.65,50.64,50.64,500.0,43.9505,43.9505,43.9419,43.9419,500.0
2016-09-28 11:50:00,50.65,50.68,50.65,50.66,1220.0,43.9505,43.9766,43.9505,43.9592,1220.0
2016-09-28 11:55:00,50.67,50.68,50.63,50.63,1767.0,43.9679,43.9766,43.9332,43.9332,1767.0
2016-09-28 12:00:00,50.63,50.63,50.59,50.62,3423.0,43.9332,43.9332,43.8985,43.9245,3423.0
2016-09-28 12:05:00,50.6,50.62,50.6,50.61,600.0,43.9072,43.9245,43.9072,43.9158,600.0
2016-09-28 12:10:00,50.61,50.65,50.6,50.64,3334.0,43.9158,43.9505,43.9072,43.9419,3334.0
2016-09-28 12:15:00,50.64,50.64,50.57,50.57,3540.0,43.9419,43.9419,43.8811,43.8811,3540.0
2016-09-28 12:20:00,50.56,50.56,50.55,50.56,800.0,43.8724,43.8724,43.8638,43.8724,800.0
2016-09-28 12:25:00,50.57,50.58,50.55,50.56,1202.0,43.8811,43.8898,43.8638,43.8724,1202.0
2016-09-28 12:30:00,50.56,50.57,50.52,50.52,1900.0,43.8724,43.8811,43.8377,43.8377,1900.0
2016-09-28 12:35:00,50.52,50.53,50.52,50.53,500.0,43.8377,43.8464,43.8377,43.8464,500.0
2016-09-28 12:40:00,50.54,50.56,50.53,50.55,2200.0,43.8551,43.8724,43.8464,43.8638,2200.0
2016-09-28 12:45:00,50.56,50.58,50.56,50.57,4686.0,43.8724,43.8898,43.8724,43.8811,4686.0
2016-09-28 12:50:00,50.56,50.57,50.54,50.54,3413.0,43.8724,43.8811,43.8551,43.8551,3413.0
2016-09-28 12:55:00,50.55,50.57,50.54,50.56,2200.0,43.8638,43.8811,43.8551,43.8724,2200.0
2016-09-28 13:00:00,50.55,50.55,50.52,50.53,3060.0,43.8638,43.8638,43.8377,43.8464,3060.0
2016-09-28 13:05:00,50.53,50.56,50.53,50.56,2968.0,43.8464,43.8724,43.8464,43.8724,2968.0
2016-09-28 13:10:00,50.55,50.55,50.55,50.55,432.0,43.8638,43.8638,43.8638,43.8638,432.0
2016-09-28 13:15:00,50.55,50.58,50.55,50.58,700.0,43.8638,43.8898,43.8638,43.8898,700.0
2016-09-28 13:20:00,50.58,50.6,50.56,50.59,4607.0,43.8898,43.9072,43.8724,43.8985,4607.0
2016-09-28 13:25:00,50.6,50.63,50.6,50.62,700.0,43.9072,43.9332,43.9072,43.9245,700.0
2016-09-28 13:30:00,50.63,50.67,50.62,50.66,1414.0,43.9332,43.9679,43.9245,43.9592,1414.0
2016-09-28 13:35:00,50.68,50.68,50.65,50.65,2401.0,43.9766,43.9766,43.9505,43.9505,2401.0
2016-09-28 13:40:00,50.66,50.66,50.64,50.65,1198.0,43.9592,43.9592,43.9419,43.9505,1198.0
2016-09-28 13:45:00,50.66,50.69,50.66,50.68,1445.0,43.9592,43.9852,43.9592,43.9766,1445.0
2016-09-28 13:50:00,50.68,50.7,50.68,50.68,1668.0,43.9766,43.9939,43.9766,43.9766,1668.0
2016-09-28 13:55:00,50.68,50.68,50.66,50.67,1249.0,43.9766,43.9766,43.9592,43.9679,1249.0
2016-09-28 14:00:00,50.67,50.69,50.67,50.68,1168.0,43.9679,43.9852,43.9679,43.9766,1168.0
2016-09-28 14:05:00,50.68,50.72,50.68,50.71,4005.0,43.9766,44.0113,43.9766,44.0026,4005.0
2016-09-28 14:10:00,50.71,50.83,50.71,50.8,3102.0,44.0026,44.1067,44.0026,44.0807,3102.0
2016-09-28 14:15:00,50.8,50.84,50.8,50.84,4129.0,44.0807,44.1154,44.0807,44.1154,4129.0
2016-09-28 14:20:00,50.85,50.85,50.81,50.82,3403.0,44.1241,44.1241,44.0894,44.0981,3403.0
2016-09-28 14:25:00,50.82,50.91,50.81,50.87,5344.0,44.0981,44.1761,44.0894,44.1414,5344.0
2016-09-28 14:30:00,50.87,50.89,50.86,50.87,3177.0,44.1414,44.1588,44.1328,44.1414,3177.0
2016-09-28 14:35:00,50.88,50.88,50.82,50.87,4264.0,44.1501,44.1501,44.0981,44.1414,4264.0
2016-09-28 14:40:00,50.87,50.89,50.84,50.88,6514.0,44.1414,44.1588,44.1154,44.1501,6514.0
2016-09-28 14:45:00,50.88,50.92,50.86,50.91,2650.0,44.1501,44.1848,44.1328,44.1761,2650.0
2016-09-28 14:50:00,50.9,50.92,50.88,50.92,3519.0,44.1675,44.1848,44.1501,44.1848,3519.0
2016-09-28 14:55:00,50.92,50.93,50.86,50.89,5639.0,44.1848,44.1935,44.1328,44.1588,5639.0
2016-09-28 15:00:00,50.87,50.89,50.87,50.88,4641.0,44.1414,44.1588,44.1414,44.1501,4641.0
2016-09-28 15:05:00,50.88,50.89,50.85,50.86,4780.0,44.1501,44.1588,44.1241,44.1328,4780.0
2016-09-28 15:10:00,50.85,50.86,50.82,50.83,8852.0,44.1241,44.1328,44.0981,44.1067,8852.0
2016-09-28 15:15:00,50.83,50.85,50.82,50.83,5555.0,44.1067,44.1241,44.0981,44.1067,5555.0
2016-09-28 15:20:00,50.83,50.91,50.82,50.89,7004.0,44.1067,44.1761,44.0981,44.1588,7004.0
2016-09-28 15:25:00,50.89,50.9,50.83,50.83,11440.0,44.1588,44.1675,44.1067,44.1067,11440.0
2016-09-28 15:30:00,50.84,50.9,50.82,50.9,11632.0,44.1154,44.1675,44.0981,44.1675,11632.0
2016-09-28 15:35:00,50.88,50.92,50.87,50.91,10010.0,44.1501,44.1848,44.1414,44.1761,10010.0
2016-09-28 15:40:00,50.91,50.94,50.91,50.92,8572.0,44.1761,44.2022,44.1761,44.1848,8572.0
2016-09-28 15:45:00,50.93,50.98,50.93,50.95,14216.0,44.1935,44.2369,44.1935,44.2109,14216.0
2016-09-28 15:50:00,50.94,50.98,50.93,50.97,16508.0,44.2022,44.2369,44.1935,44.2282,16508.0
2016-09-28 15:55:00,50.97,51.01,50.95,50.97,47482.0,44.2282,44.2629,44.2109,44.2282,47482.0
2016-09-29 09:30:00,50.89,50.89,50.89,50.89,3769.0,44.1588,44.1588,44.1588,44.1588,3769.0
2016-09-29 09:35:00,50.79,50.84,50.77,50.79,5836.0,44.072,44.1154,44.0547,44.072,5836.0
2016-09-29 09:40:00,50.8,50.8,50.76,50.79,3435.0,44.0807,44.0807,44.046,44.072,3435.0
2016-09-29 09:45:00,50.77,50.81,50.77,50.8,8476.0,44.0547,44.0894,44.0547,44.0807,8476.0
2016-09-29 09:50:00,50.8,50.81,50.77,50.8,6627.0,44.0807,44.0894,44.0547,44.0807,6627.0
2016-09-29 09:55:00,50.79,50.82,50.78,50.78,5195.0,44.072,44.0981,44.0633,44.0633,5195.0
2016-09-29 10:00:00,50.79,50.82,50.77,50.81,8306.0,44.072,44.0981,44.0547,44.0894,8306.0
2016-09-29 10:05:00,50.83,50.83,50.69,50.69,8942.0,44.1067,44.1067,43.9852,43.9852,8942.0
2016-09-29 10:10:00,50.67,50.69,50.67,50.68,5463.0,43.9679,43.9852,43.9679,43.9766,5463.0
2016-09-29 10:15:00,50.69,50.77,50.68,50.74,6631.0,43.9852,44.0547,43.9766,44.0286,6631.0
2016-09-29 10:20:00,50.75,50.85,50.74,50.84,2897.0,44.0373,44.1241,44.0286,44.1154,2897.0
2016-09-29 10:25:00,50.85,50.88,50.84,50.85,21954.0,44.1241,44.1501,44.1154,44.1241,21954.0
2016-09-29 10:30:00,50.86,50.88,50.83,50.86,13204.0,44.1328,44.1501,44.1067,44.1328,13204.0
2016-09-29 10:35:00,50.86,50.87,50.82,50.82,11929.0,44.1328,44.1414,44.0981,44.0981,11929.0
2016-09-29 10:40:00,50.82,50.85,50.76,50.77,13804.0,44.0981,44.1241,44.046,44.0547,13804.0
2016-09-29 10:45:00,50.76,50.77,50.71,50.72,7098.0,44.046,44.0547,44.0026,44.0113,7098.0
2016-09-29 10:50:00,50.73,50.74,50.7,50.71,14107.0,44.02,44.0286,43.9939,44.0026,14107.0
2016-09-29 10:55:00,50.7,50.73,50.69,50.69,7483.0,43.9939,44.02,43.9852,43.9852,7483.0
2016-09-29 11:00:00,50.69,50.7,50.66,50.66,6800.0,43.9852,43.9939,43.9592,43.9592,6800.0
2016-09-29 11:05:00,50.66,50.7,50.66,50.7,4212.0,43.9592,43.9939,43.9592,43.9939,4212.0
2016-09-29 11:10:00,50.7,50.7,50.63,50.65,5450.0,43.9939,43.9939,43.9332,43.9505,5450.0
2016-09-29 11:15:00,50.64,50.64,50.6,50.62,3020.0,43.9419,43.9419,43.9072,43.9245,3020.0
2016-09-29 11:20:00,50.61,50.62,50.61,50.62,1800.0,43.9158,43.9245,43.9158,43.9245,1800.0
2016-09-29 11:25:00,50.62,50.69,50.61,50.69,9719.0,43.9245,43.9852,43.9158,43.9852,9719.0
2016-09-29 11:30:00,50.69,50.71,50.67,50.7,5800.0,43.9852,44.0026,43.9679,43.9939,5800.0
2016-09-29 11:35:00,50.69,50.74,50.69,50.73,9596.0,43.9852,44.0286,43.9852,44.02,9596.0
2016-09-29 11:40:00,50.74,50.74,50.72,50.73,4563.0,44.0286,44.0286,44.0113,44.02,4563.0
2016-09-29 11:45:00,50.73,50.76,50.71,50.76,5135.0,44.02,44.046,44.0026,44.046,5135.0
2016-09-29 11:50:00,50.76,50.78,50.76,50.77,5075.0,44.046,44.0633,44.046,44.0547,5075.0
2016-09-29 11:55:00,50.76,50.77,50.74,50.74,2989.0,44.046,44.0547,44.0286,44.0286,2989.0
2016-09-29 12:00:00,50.74,50.75,50.7,50.72,13513.0,44.0286,44.0373,43.9939,44.0113,13513.0
2016-09-29 12:05:00,50.73,50.81,50.72,50.81,6354.0,44.02,44.0894,44.0113,44.0894,6354.0
2016-09-29 12:10:00,50.81,50.84,50.81,50.82,2500.0,44.0894,44.1154,44.0894,44.0981,2500.0
2016-09-29 12:15:00,50.82,50.84,50.82,50.84,2368.0,44.0981,44.1154,44.0981,44.1154,2368.0
2016-09-29 12:20:00,50.83,50.83,50.81,50.81,1752.0,44.1067,44.1067,44.0894,44.0894,1752.0
2016-09-29 12:25:00,50.82,50.88,50.81,50.83,9858.0,44.0981,44.1501,44.0894,44.1067,9858.0
2016-09-29 12:30:00,50.82,50.83,50.73,50.74,7638.0,44.0981,44.1067,44.02,44.0286,7638.0
2016-09-29 12:35:00,50.74,50.74,50.7,50.7,4108.0,44.0286,44.0286,43.9939,43.9939,4108.0
2016-09-29 12:40:00,50.67,50.67,50.61,50.61,3854.0,43.9679,43.9679,43.9158,43.9158,3854.0
2016-09-29 12:45:00,50.61,50.61,50.57,50.58,2241.0,43.9158,43.9158,43.8811,43.8898,2241.0
2016-09-29 12:50:00,50.49,50.49,50.35,50.35,8786.0,43.8117,43.8117,43.6902,43.6902,8786.0
2016-09-29 12:55:00,50.39,50.41,50.37,50.39,2315.0,43.7249,43.7423,43.7076,43.7249,2315.0
2016-09-29 13:00:00,50.39,50.4,50.23,50.29,4760.0,43.7249,43.7336,43.5861,43.6382,4760.0
2016-09-29 13:05:00,50.27,50.37,50.27,50.35,8926.0,43.6208,43.7076,43.6208,43.6902,8926.0
2016-09-29 13:10:00,50.35,50.41,50.29,50.29,14194.0,43.6902,43.7423,43.6382,43.6382,14194.0
2016-09-29 13:15:00,50.28,50.33,50.28,50.29,15515.0,43.6295,43.6729,43.6295,43.6382,15515.0
2016-09-29 13:20:00,50.28,50.33,50.27,50.33,3290.0,43.6295,43.6729,43.6208,43.6729,3290.0
2016-09-29 13:25:00,50.31,50.34,50.29,50.3,5352.0,43.6555,43.6815,43.6382,43.6468,5352.0
2016-09-29 13:30:00,50.28,50.28,50.23,50.28,9005.0,43.6295,43.6295,43.5861,43.6295,9005.0
2016-09-29 13:35:00,50.28,50.28,50.25,50.27,4724.0,43.6295,43.6295,43.6034,43.6208,4724.0
2016-09-29 13:40:00,50.25,50.25,50.22,50.25,2506.0,43.6034,43.6034,43.5774,43.6034,2506.0
2016-09-29 13:45:00,50.27,50.27,50.21,50.25,3763.0,43.6208,43.6208,43.5687,43.6034,3763.0
2016-09-29 13:50:00,50.22,50.22,50.06,50.09,5978.0,43.5774,43.5774,43.4386,43.4646,5978.0
2016-09-29 13:55:00,50.04,50.08,50.01,50.08,3758.0,43.4212,43.4559,43.3952,43.4559,3758.0
2016-09-29 14:00:00,50.07,50.12,50.03,50.12,2920.0,43.4473,43.4906,43.4125,43.4906,2920.0
2016-09-29 14:05:00,50.14,50.18,50.09,50.14,7090.0,43.508,43.5427,43.4646,43.508,7090.0
2016-09-29 14:10:00,50.18,50.18,50.11,50.15,11503.0,43.5427,43.5427,43.482,43.5167,11503.0
2016-09-29 14:15:00,50.17,50.33,50.17,50.33,15256.0,43.534,43.6729,43.534,43.6729,15256.0
2016-09-29 14:20:00,50.33,50.38,50.32,50.38,5258.0,43.6729,43.7163,43.6642,43.7163,5258.0
2016-09-29 14:25:00,50.37,50.44,50.36,50.44,5530.0,43.7076,43.7683,43.6989,43.7683,5530.0
2016-09-29 14:30:00,50.47,50.49,50.45,50.47,5672.0,43.7943,43.8117,43.777,43.7943,5672.0
2016-09-29 14:35:00,50.47,50.58,50.47,50.53,25024.0,43.7943,43.8898,43.7943,43.8464,25024.0
2016-09-29 14:40:00,50.54,50.57,50.53,50.55,9182.0,43.8551,43.8811,43.8464,43.8638,9182.0
2016-09-29 14:45:00,50.55,50.58,50.52,50.57,11582.0,43.8638,43.8898,43.8377,43.8811,11582.0
2016-09-29 14:50:00,50.56,50.57,50.52,50.52,3399.0,43.8724,43.8811,43.8377,43.8377,3399.0
2016-09-29 14:55:00,50.53,50.54,50.45,50.46,5091.0,43.8464,43.8551,43.777,43.7857,5091.0
2016-09-29 15:00:00,50.46,50.47,50.4,50.4,2751.0,43.7857,43.7943,43.7336,43.7336,2751.0
2016-09-29 15:05:00,50.41,50.45,50.4,50.45,7696.0,43.7423,43.777,43.7336,43.777,7696.0
2016-09-29 15:10:00,50.44,50.51,50.42,50.48,8790.0,43.7683,43.8291,43.751,43.803,8790.0
2016-09-29 15:15:00,50.49,50.49,50.42,50.42,6802.0,43.8117,43.8117,43.751,43.751,6802.0
2016-09-29 15:20:00,50.4,50.44,50.38,50.39,10709.0,43.7336,43.7683,43.7163,43.7249,10709.0
2016-09-29 15:25:00,50.38,50.45,50.33,50.45,14841.0,43.7163,43.777,43.6729,43.777,14841.0
2016-09-29 15:30:00,50.44,50.52,50.42,50.51,15415.0,43.7683,43.8377,43.751,43.8291,15415.0
2016-09-29 15:35:00,50.51,50.53,50.46,50.52,13907.0,43.8291,43.8464,43.7857,43.8377,13907.0
2016-09-29 15:40:00,50.52,50.54,50.42,50.5,19739.0,43.8377,43.8551,43.751,43.8204,19739.0
2016-09-29 15:45:00,50.49,50.49,50.43,50.44,23267.0,43.8117,43.8117,43.7596,43.7683,23267.0
2016-09-29 15:50:00,50.43,50.45,50.37,50.4,18431.0,43.7596,43.777,43.7076,43.7336,18431.0
2016-09-29 15:55:00,50.41,50.41,50.32,50.33,45600.0,43.7423,43.7423,43.6642,43.6729,45600.0
2016-09-30 09:30:00,50.73,51.05,50.73,50.89,16906.0,44.02,44.2976,44.02,44.1588,16906.0
2016-09-30 09:35:00,50.9,50.97,50.73,50.74,2965.0,44.1675,44.2282,44.02,44.0286,2965.0
2016-09-30 09:40:00,50.86,50.94,50.77,50.88,4009.0,44.1328,44.2022,44.0547,44.1501,4009.0
2016-09-30 09:45:00,50.86,50.86,50.72,50.78,4392.0,44.1328,44.1328,44.0113,44.0633,4392.0
2016-09-30 09:50:00,50.78,50.81,50.72,50.74,6395.0,44.0633,44.0894,44.0113,44.0286,6395.0
2016-09-30 09:55:00,50.74,50.81,50.74,50.74,26826.0,44.0286,44.0894,44.0286,44.0286,26826.0
2016-09-30 10:00:00,50.74,50.78,50.72,50.78,5660.0,44.0286,44.0633,44.0113,44.0633,5660.0
2016-09-30 10:05:00,50.82,50.84,50.78,50.83,5000.0,44.0981,44.1154,44.0633,44.1067,5000.0
2016-09-30 10:10:00,50.84,50.96,50.84,50.96,8577.0,44.1154,44.2195,44.1154,44.2195,8577.0
2016-09-30 10:15:00,50.95,50.96,50.89,50.89,10981.0,44.2109,44.2195,44.1588,44.1588,10981.0
2016-09-30 10:20:00,50.89,50.91,50.83,50.87,5854.0,44.1588,44.1761,44.1067,44.1414,5854.0
2016-09-30 10:25:00,50.87,50.87,50.79,50.83,7494.0,44.1414,44.1414,44.072,44.1067,7494.0
2016-09-30 10:30:00,50.85,50.92,50.85,50.88,5811.0,44.1241,44.1848,44.1241,44.1501,5811.0
2016-09-30 10:35:00,50.87,50.87,50.77,50.79,6795.0,44.1414,44.1414,44.0547,44.072,6795.0
2016-09-30 10:40:00,50.8,50.83,50.78,50.79,3700.0,44.0807,44.1067,44.0633,44.072,3700.0
2016-09-30 10:45:00,50.78,50.8,50.77,50.77,3300.0,44.0633,44.0807,44.0547,44.0547,3300.0
2016-09-30 10:50:00,50.77,50.79,50.73,50.73,5848.0,44.0547,44.072,44.02,44.02,5848.0
2016-09-30 10:55:00,50.73,50.83,50.73,50.83,5001.0,44.02,44.1067,44.02,44.1067,5001.0
2016-09-30 11:00:00,50.84,50.94,50.84,50.93,4803.0,44.1154,44.2022,44.1154,44.1935,4803.0
2016-09-30 11:05:00,50.94,50.94,50.86,50.88,2400.0,44.2022,44.2022,44.1328,44.1501,2400.0
2016-09-30 11:10:00,50.9,51.01,50.9,51.01,6151.0,44.1675,44.2629,44.1675,44.2629,6151.0
2016-09-30 11:15:00,51.04,51.04,50.98,51.0,1702.0,44.289,44.289,44.2369,44.2542,1702.0
2016-09-30 11:20:00,51.01,51.02,50.97,50.97,2640.0,44.2629,44.2716,44.2282,44.2282,2640.0
2016-09-30 11:25:00,50.96,50.97,50.93,50.95,5175.0,44.2195,44.2282,44.1935,44.2109,5175.0
2016-09-30 11:30:00,50.95,51.0,50.92,50.93,4005.0,44.2109,44.2542,44.1848,44.1935,4005.0
2016-09-30 11:35:00,50.92,50.95,50.88,50.88,2904.0,44.1848,44.2109,44.1501,44.1501,2904.0
2016-09-30 11:40:00,50.87,50.87,50.83,50.83,3585.0,44.1414,44.1414,44.1067,44.1067,3585.0
2016-09-30 11:45:00,50.83,50.88,50.82,50.88,7491.0,44.1067,44.1501,44.0981,44.1501,7491.0
2016-09-30 11:50:00,50.88,50.91,50.87,50.91,4727.0,44.1501,44.1761,44.1414,44.1761,4727.0
2016-09-30 11:55:00,50.9,50.9,50.84,50.84,3674.0,44.1675,44.1675,44.1154,44.1154,3674.0
2016-09-30 12:00:00,50.84,50.85,50.82,50.85,3200.0,44.1154,44.1241,44.0981,44.1241,3200.0
2016-09-30 12:05:00,50.86,50.89,50.86,50.88,5400.0,44.1328,44.1588,44.1328,44.1501,5400.0
2016-09-30 12:10:00,50.89,50.89,50.87,50.88,3239.0,44.1588,44.1588,44.1414,44.1501,3239.0
2016-09-30 12:15:00,50.89,50.99,50.89,50.99,5506.0,44.1588,44.2456,44.1588,44.2456,5506.0
2016-09-30 12:20:00,50.98,51.04,50.98,50.99,7101.0,44.2369,44.289,44.2369,44.2456,7101.0
2016-09-30 12:25:00,50.99,51.01,50.99,51.0,5391.0,44.2456,44.2629,44.2456,44.2542,5391.0
2016-09-30 12:30:00,50.99,51.02,50.99,50.99,4902.0,44.2456,44.2716,44.2456,44.2456,4902.0
2016-09-30 12:35:00,50.99,51.03,50.99,51.02,3026.0,44.2456,44.2803,44.2456,44.2716,3026.0
2016-09-30 12:40:00,51.02,51.02,50.94,50.94,3179.0,44.2716,44.2716,44.2022,44.2022,3179.0
2016-09-30 12:45:00,50.95,50.95,50.9,50.9,11675.0,44.2109,44.2109,44.1675,44.1675,11675.0
2016-09-30 12:50:00,50.9,50.94,50.89,50.94,4931.0,44.1675,44.2022,44.1588,44.2022,4931.0
2016-09-30 12:55:00,50.94,50.95,50.88,50.88,6482.0,44.2022,44.2109,44.1501,44.1501,6482.0
2016-09-30 13:00:00,50.87,50.88,50.85,50.88,4584.0,44.1414,44.1501,44.1241,44.1501,4584.0
2016-09-30 13:05:00,50.87,50.92,50.87,50.91,8688.0,44.1414,44.1848,44.1414,44.1761,8688.0
2016-09-30 13:10:00,50.91,50.91,50.87,50.87,12400.0,44.1761,44.1761,44.1414,44.1414,12400.0
2016-09-30 13:15:00,50.88,50.88,50.82,50.83,14892.0,44.1501,44.1501,44.0981,44.1067,14892.0
2016-09-30 13:20:00,50.83,50.89,50.83,50.85,11341.0,44.1067,44.1588,44.1067,44.1241,11341.0
2016-09-30 13:25:00,50.85,50.86,50.82,50.82,1900.0,44.1241,44.1328,44.0981,44.0981,1900.0
2016-09-30 13:30:00,50.82,50.82,50.8,50.82,3281.0,44.0981,44.0981,44.0807,44.0981,3281.0
2016-09-30 13:35:00,50.82,50.83,50.81,50.82,4092.0,44.0981,44.1067,44.0894,44.0981,4092.0
2016-09-30 13:40:00,50.83,50.89,50.82,50.89,5403.0,44.1067,44.1588,44.0981,44.1588,5403.0
2016-09-30 13:45:00,50.89,50.89,50.87,50.88,2949.0,44.1588,44.1588,44.1414,44.1501,2949.0
2016-09-30 13:50:00,50.88,50.89,50.87,50.88,3301.0,44.1501,44.1588,44.1414,44.1501,3301.0
2016-09-30 13:55:00,50.87,50.88,50.84,50.87,5675.0,44.1414,44.1501,44.1154,44.1414,5675.0
2016-09-30 14:00:00,50.86,50.91,50.86,50.91,4276.0,44.1328,44.1761,44.1328,44.1761,4276.0
2016-09-30 14:05:00,50.91,50.92,50.89,50.89,3808.0,44.1761,44.1848,44.1588,44.1588,3808.0
2016-09-30 14:10:00,50.89,50.95,50.89,50.95,6005.0,44.1588,44.2109,44.1588,44.2109,6005.0
2016-09-30 14:15:00,50.94,50.97,50.94,50.97,4071.0,44.2022,44.2282,44.2022,44.2282,4071.0
2016-09-30 14:20:00,50.96,50.97,50.95,50.97,8305.0,44.2195,44.2282,44.2109,44.2282,8305.0
2016-09-30 14:25:00,50.98,51.01,50.98,51.01,3028.0,44.2369,44.2629,44.2369,44.2629,3028.0
2016-09-30 14:30:00,51.01,51.03,51.0,51.02,4144.0,44.2629,44.2803,44.2542,44.2716,4144.0
2016-09-30 14:35:00,51.02,51.04,50.99,51.01,7846.0,44.2716,44.289,44.2456,44.2629,7846.0
2016-09-30 14:40:00,51.0,51.05,51.0,51.05,5727.0,44.2542,44.2976,44.2542,44.2976,5727.0
2016-09-30 14:45:00,51.04,51.06,51.03,51.05,5695.0,44.289,44.3063,44.2803,44.2976,5695.0
2016-09-30 14:50:00,51.04,51.04,50.98,50.98,5747.0,44.289,44.289,44.2369,44.2369,5747.0
2016-09-30 14:55:00,50.99,51.02,50.99,51.02,3853.0,44.2456,44.2716,44.2456,44.2716,3853.0
2016-09-30 15:00:00,51.01,51.06,51.01,51.03,7239.0,44.2629,44.3063,44.2629,44.2803,7239.0
2016-09-30 15:05:00,51.03,51.04,51.03,51.03,4618.0,44.2803,44.289,44.2803,44.2803,4618.0
2016-09-30 15:10:00,51.04,51.09,51.03,51.09,6835.0,44.289,44.3323,44.2803,44.3323,6835.0
2016-09-30 15:15:00,51.09,51.09,51.04,51.06,12675.0,44.3323,44.3323,44.289,44.3063,12675.0
2016-09-30 15:20:00,51.06,51.06,51.04,51.05,8042.0,44.3063,44.3063,44.289,44.2976,8042.0
2016-09-30 15:25:00,51.05,51.07,51.03,51.05,7082.0,44.2976,44.315,44.2803,44.2976,7082.0
2016-09-30 15:30:00,51.05,51.06,50.97,50.99,14022.0,44.2976,44.3063,44.2282,44.2456,14022.0
2016-09-30 15:35:00,51.0,51.01,50.98,51.0,11419.0,44.2542,44.2629,44.2369,44.2542,11419.0
2016-09-30 15:40:00,50.99,51.07,50.97,51.07,21755.0,44.2456,44.315,44.2282,44.315,21755.0
2016-09-30 15:45:00,51.05,51.06,50.97,51.0,27207.0,44.2976,44.3063,44.2282,44.2542,27207.0
2016-09-30 15:50:00,51.0,51.02,50.99,51.0,21613.0,44.2542,44.2716,44.2456,44.2542,21613.0
2016-09-30 15:55:00,50.99,51.0,50.85,50.86,78948.0,44.2456,44.2542,44.1241,44.1328,78948.0
2016-10-03 09:30:00,50.72,50.81,50.69,50.8,5222.0,44.0113,44.0894,43.9852,44.0807,5222.0
2016-10-03 09:35:00,50.82,50.82,50.6,50.6,1587.0,44.0981,44.0981,43.9072,43.9072,1587.0
2016-10-03 09:40:00,50.62,50.68,50.61,50.64,2741.0,43.9245,43.9766,43.9158,43.9419,2741.0
2016-10-03 09:45:00,50.61,50.61,50.51,50.51,3425.0,43.9158,43.9158,43.8291,43.8291,3425.0
2016-10-03 09:50:00,50.58,50.72,50.57,50.7,1406.0,43.8898,44.0113,43.8811,43.9939,1406.0
2016-10-03 09:55:00,50.7,50.71,50.68,50.68,1646.0,43.9939,44.0026,43.9766,43.9766,1646.0
2016-10-03 10:00:00,50.68,50.78,50.66,50.69,4614.0,43.9766,44.0633,43.9592,43.9852,4614.0
2016-10-03 10:05:00,50.65,50.68,50.65,50.66,2200.0,43.9505,43.9766,43.9505,43.9592,2200.0
2016-10-03 10:10:00,50.64,50.65,50.59,50.64,11962.0,43.9419,43.9505,43.8985,43.9419,11962.0
2016-10-03 10:15:00,50.63,50.63,50.59,50.6,2561.0,43.9332,43.9332,43.8985,43.9072,2561.0
2016-10-03 10:20:00,50.61,50.61,50.56,50.56,2729.0,43.9158,43.9158,43.8724,43.8724,2729.0
2016-10-03 10:25:00,50.58,50.64,50.58,50.61,3309.0,43.8898,43.9419,43.8898,43.9158,3309.0
2016-10-03 10:30:00,50.59,50.63,50.58,50.59,965.0,43.8985,43.9332,43.8898,43.8985,965.0
2016-10-03 10:35:00,50.6,50.63,50.58,50.63,1900.0,43.9072,43.9332,43.8898,43.9332,1900.0
2016-10-03 10:40:00,50.64,50.64,50.56,50.57,8510.0,43.9419,43.9419,43.8724,43.8811,8510.0
2016-10-03 10:45:00,50.57,50.61,50.57,50.61,2598.0,43.8811,43.9158,43.8811,43.9158,2598.0
2016-10-03 10:50:00,50.62,50.68,50.62,50.65,1600.0,43.9245,43.9766,43.9245,43.9505,1600.0
2016-10-03 10:55:00,50.65,50.65,50.62,50.63,966.0,43.9505,43.9505,43.9245,43.9332,966.0
2016-10-03 11:00:00,50.62,50.62,50.58,50.59,1800.0,43.9245,43.9245,43.8898,43.8985,1800.0
2016-10-03 11:05:00,50.58,50.58,50.53,50.54,1180.0,43.8898,43.8898,43.8464,43.8551,1180.0
2016-10-03 11:10:00,50.53,50.53,50.51,50.53,1900.0,43.8464,43.8464,43.8291,43.8464,1900.0
2016-10-03 11:15:00,50.54,50.54,50.5,50.51,799.0,43.8551,43.8551,43.8204,43.8291,799.0
2016-10-03 11:20:00,50.47,50.51,50.47,50.49,2459.0,43.7943,43.8291,43.7943,43.8117,2459.0
2016-10-03 11:25:00,50.5,50.52,50.5,50.5,2620.0,43.8204,43.8377,43.8204,43.8204,2620.0
2016-10-03 11:30:00,50.5,50.53,50.5,50.52,2500.0,43.8204,43.8464,43.8204,43.8377,2500.0
2016-10-03 11:35:00,50.52,50.54,50.5,50.5,2859.0,43.8377,43.8551,43.8204,43.8204,2859.0
2016-10-03 11:40:00,50.5,50.52,50.5,50.51,3710.0,43.8204,43.8377,43.8204,43.8291,3710.0
2016-10-03 11:45:00,50.51,50.51,50.49,50.49,4524.0,43.8291,43.8291,43.8117,43.8117,4524.0
2016-10-03 11:50:00,50.48,50.48,50.42,50.44,4462.0,43.803,43.803,43.751,43.7683,4462.0
2016-10-03 11:55:00,50.44,50.5,50.43,50.48,3839.0,43.7683,43.8204,43.7596,43.803,3839.0
2016-10-03 12:00:00,50.47,50.49,50.47,50.47,2494.0,43.7943,43.8117,43.7943,43.7943,2494.0
2016-10-03 12:05:00,50.48,50.54,50.48,50.53,5663.0,43.803,43.8551,43.803,43.8464,5663.0
2016-10-03 12:10:00,50.53,50.54,50.49,50.49,3533.0,43.8464,43.8551,43.8117,43.8117,3533.0
2016-10-03 12:15:00,50.47,50.47,50.46,50.47,1000.0,43.7943,43.7943,43.7857,43.7943,1000.0
2016-10-03 12:20:00,50.47,50.47,50.41,50.42,3462.0,43.7943,43.7943,43.7423,43.751,3462.0
2016-10-03 12:25:00,50.43,50.43,50.37,50.42,3191.0,43.7596,43.7596,43.7076,43.751,3191.0
2016-10-03 12:30:00,50.42,50.42,50.4,50.4,500.0,43.751,43.751,43.7336,43.7336,500.0
2016-10-03 12:35:00,50.41,50.43,50.41,50.41,1400.0,43.7423,43.7596,43.7423,43.7423,1400.0
2016-10-03 12:40:00,50.43,50.44,50.4,50.42,3089.0,43.7596,43.7683,43.7336,43.751,3089.0
2016-10-03 12:45:00,50.43,50.44,50.41,50.42,1734.0,43.7596,43.7683,43.7423,43.751,1734.0
2016-10-03 12:50:00,50.42,50.42,50.4,50.41,970.0,43.751,43.751,43.7336,43.7423,970.0
2016-10-03 12:55:00,50.4,50.43,50.4,50.43,893.0,43.7336,43.7596,43.7336,43.7596,893.0
2016-10-03 13:00:00,50.44,50.47,50.43,50.43,2196.0,43.7683,43.7943,43.7596,43.7596,2196.0
2016-10-03 13:05:00,50.43,50.44,50.43,50.43,700.0,43.7596,43.7683,43.7596,43.7596,700.0
2016-10-03 13:10:00,50.4,50.47,50.4,50.47,3000.0,43.7336,43.7943,43.7336,43.7943,3000.0
2016-10-03 13:15:00,50.46,50.46,50.43,50.45,2332.0,43.7857,43.7857,43.7596,43.777,2332.0
2016-10-03 13:20:00,50.46,50.51,50.46,50.51,3459.0,43.7857,43.8291,43.7857,43.8291,3459.0
2016-10-03 13:25:00,50.51,50.52,50.5,50.52,1401.0,43.8291,43.8377,43.8204,43.8377,1401.0
2016-10-03 13:30:00,50.5,50.5,50.48,50.5,3225.0,43.8204,43.8204,43.803,43.8204,3225.0
2016-10-03 13:35:00,50.51,50.52,50.48,50.48,700.0,43.8291,43.8377,43.803,43.803,700.0
2016-10-03 13:40:00,50.48,50.48,50.43,50.43,6321.0,43.803,43.803,43.7596,43.7596,6321.0
2016-10-03 13:45:00,50.43,50.48,50.43,50.48,2408.0,43.7596,43.803,43.7596,43.803,2408.0
2016-10-03 13:50:00,50.48,50.49,50.43,50.44,3483.0,43.803,43.8117,43.7596,43.7683,3483.0
2016-10-03 13:55:00,50.45,50.47,50.45,50.47,1568.0,43.777,43.7943,43.777,43.7943,1568.0
2016-10-03 14:00:00,50.47,50.52,50.47,50.52,1300.0,43.7943,43.8377,43.7943,43.8377,1300.0
2016-10-03 14:05:00,50.51,50.51,50.47,50.5,2645.0,43.8291,43.8291,43.7943,43.8204,2645.0
2016-10-03 14:10:00,50.5,50.5,50.49,50.49,600.0,43.8204,43.8204,43.8117,43.8117,600.0
2016-10-03 14:15:00,50.49,50.49,50.44,50.44,2700.0,43.8117,43.8117,43.7683,43.7683,2700.0
2016-10-03 14:20:00,50.45,50.5,50.45,50.5,1213.0,43.777,43.8204,43.777,43.8204,1213.0
2016-10-03 14:25:00,50.5,50.51,50.47,50.47,2207.0,43.8204,43.8291,43.7943,43.7943,2207.0
2016-10-03 14:30:00,50.46,50.5,50.45,50.5,8939.0,43.7857,43.8204,43.777,43.8204,8939.0
2016-10-03 14:35:00,50.5,50.52,50.42,50.42,5818.0,43.8204,43.8377,43.751,43.751,5818.0
2016-10-03 14:40:00,50.42,50.43,50.42,50.43,1380.0,43.751,43.7596,43.751,43.7596,1380.0
2016-10-03 14:45:00,50.43,50.45,50.42,50.44,3645.0,43.7596,43.777,43.751,43.7683,3645.0
2016-10-03 14:50:00,50.44,50.44,50.4,50.42,1884.0,43.7683,43.7683,43.7336,43.751,1884.0
2016-10-03 14:55:00,50.4,50.46,50.4,50.46,3621.0,43.7336,43.7857,43.7336,43.7857,3621.0
2016-10-03 15:00:00,50.46,50.46,50.43,50.43,1525.0,43.7857,43.7857,43.7596,43.7596,1525.0
2016-10-03 15:05:00,50.43,50.47,50.42,50.46,2894.0,43.7596,43.7943,43.751,43.7857,2894.0
2016-10-03 15:10:00,50.46,50.48,50.45,50.48,3255.0,43.7857,43.803,43.777,43.803,3255.0
2016-10-03 15:15:00,50.48,50.51,50.47,50.51,4485.0,43.803,43.8291,43.7943,43.8291,4485.0
2016-10-03 15:20:00,50.52,50.52,50.45,50.46,7200.0,43.8377,43.8377,43.777,43.7857,7200.0
2016-10-03 15:25:00,50.46,50.5,50.45,50.48,4109.0,43.7857,43.8204,43.777,43.803,4109.0
2016-10-03 15:30:00,50.48,50.51,50.48,50.5,12276.0,43.803,43.8291,43.803,43.8204,12276.0
2016-10-03 15:35:00,50.49,50.53,50.49,50.52,7421.0,43.8117,43.8464,43.8117,43.8377,7421.0
2016-10-03 15:40:00,50.51,50.58,50.49,50.56,10217.0,43.8291,43.8898,43.8117,43.8724,10217.0
2016-10-03 15:45:00,50.54,50.56,50.5,50.51,9342.0,43.8551,43.8724,43.8204,43.8291,9342.0
2016-10-03 15:50:00,50.5,50.53,50.47,50.47,10714.0,43.8204,43.8464,43.7943,43.7943,10714.0
2016-10-03 15:55:00,50.47,50.48,50.43,50.47,27869.0,43.7943,43.803,43.7596,43.7943,27869.0
2016-10-04 09:30:00,50.48,50.6,50.25,50.25,11960.0,43.803,43.9072,43.6034,43.6034,11960.0
2016-10-04 09:35:00,50.28,50.44,50.27,50.4,6175.0,43.6295,43.7683,43.6208,43.7336,6175.0
2016-10-04 09:40:00,50.41,50.45,50.34,50.35,10313.0,43.7423,43.777,43.6815,43.6902,10313.0
2016-10-04 09:45:00,50.36,50.41,50.3,50.39,4000.0,43.6989,43.7423,43.6468,43.7249,4000.0
2016-10-04 09:50:00,50.39,50.39,50.29,50.33,7477.0,43.7249,43.7249,43.6382,43.6729,7477.0
2016-10-04 09:55:00,50.31,50.35,50.23,50.35,6430.0,43.6555,43.6902,43.5861,43.6902,6430.0
2016-10-04 10:00:00,50.34,50.36,50.31,50.33,5354.0,43.6815,43.6989,43.6555,43.6729,5354.0
2016-10-04 10:05:00,50.31,50.31,50.23,50.24,4217.0,43.6555,43.6555,43.5861,43.5948,4217.0
2016-10-04 10:10:00,50.2,50.2,50.1,50.1,10328.0,43.5601,43.5601,43.4733,43.4733,10328.0
2016-10-04 10:15:00,50.08,50.15,50.04,50.15,5582.0,43.4559,43.5167,43.4212,43.5167,5582.0
2016-10-04 10:20:00,50.15,50.28,50.15,50.26,3774.0,43.5167,43.6295,43.5167,43.6121,3774.0
2016-10-04 10:25:00,50.25,50.25,50.2,50.24,3429.0,43.6034,43.6034,43.5601,43.5948,3429.0
2016-10-04 10:30:00,50.24,50.24,50.17,50.2,5858.0,43.5948,43.5948,43.534,43.5601,5858.0
2016-10-04 10:35:00,50.21,50.22,50.19,50.21,4541.0,43.5687,43.5774,43.5514,43.5687,4541.0
2016-10-04 10:40:00,50.2,50.31,50.2,50.29,5377.0,43.5601,43.6555,43.5601,43.6382,5377.0
2016-10-04 10:45:00,50.27,50.28,50.24,50.28,8356.0,43.6208,43.6295,43.5948,43.6295,8356.0
2016-10-04 10:50:00,50.29,50.32,50.29,50.31,11188.0,43.6382,43.6642,43.6382,43.6555,11188.0
2016-10-04 10:55:00,50.3,50.33,50.27,50.32,16899.0,43.6468,43.6729,43.6208,43.6642,16899.0
2016-10-04 11:00:00,50.31,50.33,50.13,50.13,34506.0,43.6555,43.6729,43.4993,43.4993,34506.0
2016-10-04 11:05:00,50.11,50.11,50.06,50.06,4600.0,43.482,43.482,43.4386,43.4386,4600.0
2016-10-04 11:10:00,50.04,50.07,49.99,50.06,8156.0,43.4212,43.4473,43.3778,43.4386,8156.0
2016-10-04 11:15:00,50.07,50.07,49.98,50.01,5590.0,43.4473,43.4473,43.3692,43.3952,5590.0
2016-10-04 11:20:00,50.01,50.12,50.0,50.1,9162.0,43.3952,43.4906,43.3865,43.4733,9162.0
2016-10-04 11:25:00,50.1,50.14,50.1,50.12,5940.0,43.4733,43.508,43.4733,43.4906,5940.0
2016-10-04 11:30:00,50.12,50.23,50.12,50.23,4000.0,43.4906,43.5861,43.4906,43.5861,4000.0
2016-10-04 11:35:00,50.23,50.31,50.16,50.16,8451.0,43.5861,43.6555,43.5253,43.5253,8451.0
2016-10-04 11:40:00,50.17,50.26,50.17,50.23,5908.0,43.534,43.6121,43.534,43.5861,5908.0
2016-10-04 11:45:00,50.24,50.3,50.22,50.23,7975.0,43.5948,43.6468,43.5774,43.5861,7975.0
2016-10-04 11:50:00,50.2,50.21,50.09,50.11,3574.0,43.5601,43.5687,43.4646,43.482,3574.0
2016-10-04 11:55:00,50.12,50.17,50.1,50.17,4015.0,43.4906,43.534,43.4733,43.534,4015.0
2016-10-04 12:00:00,50.15,50.18,50.15,50.15,4102.0,43.5167,43.5427,43.5167,43.5167,4102.0
2016-10-04 12:05:00,50.16,50.19,50.14,50.14,3912.0,43.5253,43.5514,43.508,43.508,3912.0
2016-10-04 12:10:00,50.14,50.16,50.09,50.11,7183.0,43.508,43.5253,43.4646,43.482,7183.0
2016-10-04 12:15:00,50.12,50.23,50.12,50.19,3892.0,43.4906,43.5861,43.4906,43.5514,3892.0
2016-10-04 12:20:00,50.18,50.19,50.17,50.18,2501.0,43.5427,43.5514,43.534,43.5427,2501.0
2016-10-04 12:25:00,50.18,50.24,50.18,50.21,3700.0,43.5427,43.5948,43.5427,43.5687,3700.0
2016-10-04 12:30:00,50.21,50.21,50.15,50.15,5180.0,43.5687,43.5687,43.5167,43.5167,5180.0
2016-10-04 12:35:00,50.16,50.22,50.13,50.21,3725.0,43.5253,43.5774,43.4993,43.5687,3725.0
2016-10-04 12:40:00,50.21,50.23,50.19,50.19,3713.0,43.5687,43.5861,43.5514,43.5514,3713.0
2016-10-04 12:45:00,50.18,50.2,50.13,50.13,3860.0,43.5427,43.5601,43.4993,43.4993,3860.0
2016-10-04 12:50:00,50.14,50.14,50.09,50.1,2910.0,43.508,43.508,43.4646,43.4733,2910.0
2016-10-04 12:55:00,50.11,50.13,50.09,50.1,2700.0,43.482,43.4993,43.4646,43.4733,2700.0
2016-10-04 13:00:00,50.09,50.1,50.06,50.07,11156.0,43.4646,43.4733,43.4386,43.4473,11156.0
2016-10-04 13:05:00,50.08,50.1,49.95,49.95,8628.0,43.4559,43.4733,43.3431,43.3431,8628.0
2016-10-04 13:10:00,49.96,50.01,49.96,50.01,2300.0,43.3518,43.3952,43.3518,43.3952,2300.0
2016-10-04 13:15:00,50.02,50.03,50.0,50.01,2856.0,43.4039,43.4125,43.3865,43.3952,2856.0
2016-10-04 13:20:00,50.01,50.01,49.87,49.89,7311.0,43.3952,43.3952,43.2737,43.2911,7311.0
2016-10-04 13:25:00,49.88,49.94,49.88,49.93,4902.0,43.2824,43.3344,43.2824,43.3258,4902.0
2016-10-04 13:30:00,49.93,49.93,49.87,49.91,5666.0,43.3258,43.3258,43.2737,43.3084,5666.0
2016-10-04 13:35:00,49.91,49.94,49.9,49.94,5706.0,43.3084,43.3344,43.2997,43.3344,5706.0
2016-10-04 13:40:00,49.94,49.94,49.88,49.88,8803.0,43.3344,43.3344,43.2824,43.2824,8803.0
2016-10-04 13:45:00,49.87,49.88,49.86,49.88,4170.0,43.2737,43.2824,43.265,43.2824,4170.0
2016-10-04 13:50:00,49.88,49.88,49.83,49.85,9462.0,43.2824,43.2824,43.239,43.2564,9462.0
2016-10-04 13:55:00,49.85,49.88,49.85,49.87,3734.0,43.2564,43.2824,43.2564,43.2737,3734.0
2016-10-04 14:00:00,49.87,49.99,49.85,49.99,8461.0,43.2737,43.3778,43.2564,43.3778,8461.0
2016-10-04 14:05:00,49.99,50.08,49.99,50.06,10589.0,43.3778,43.4559,43.3778,43.4386,10589.0
2016-10-04 14:10:00,50.07,50.14,50.06,50.14,6399.0,43.4473,43.508,43.4386,43.508,6399.0
2016-10-04 14:15:00,50.14,50.18,50.14,50.14,7506.0,43.508,43.5427,43.508,43.508,7506.0
2016-10-04 14:20:00,50.15,50.17,50.07,50.11,8108.0,43.5167,43.534,43.4473,43.482,8108.0
2016-10-04 14:25:00,50.11,50.11,50.05,50.09,11821.0,43.482,43.482,43.4299,43.4646,11821.0
2016-10-04 14:30:00,50.09,50.14,50.09,50.13,39144.0,43.4646,43.508,43.4646,43.4993,39144.0
2016-10-04 14:35:00,50.12,50.15,50.12,50.14,6692.0,43.4906,43.5167,43.4906,43.508,6692.0
2016-10-04 14:40:00,50.14,50.18,50.13,50.13,12165.0,43.508,43.5427,43.4993,43.4993,12165.0
2016-10-04 14:45:00,50.15,50.16,50.11,50.11,11475.0,43.5167,43.5253,43.482,43.482,11475.0
2016-10-04 14:50:00,50.1,50.12,50.08,50.1,4525.0,43.4733,43.4906,43.4559,43.4733,4525.0
2016-10-04 14:55:00,50.1,50.11,50.05,50.05,10341.0,43.4733,43.482,43.4299,43.4299,10341.0
2016-10-04 15:00:00,50.04,50.09,50.04,50.06,10616.0,43.4212,43.4646,43.4212,43.4386,10616.0
2016-10-04 15:05:00,50.07,50.12,50.07,50.09,23621.0,43.4473,43.4906,43.4473,43.4646,23621.0
2016-10-04 15:10:00,50.1,50.14,50.09,50.14,11436.0,43.4733,43.508,43.4646,43.508,11436.0
2016-10-04 15:15:00,50.14,50.15,50.11,50.12,15007.0,43.508,43.5167,43.482,43.4906,15007.0
2016-10-04 15:20:00,50.13,50.2,50.13,50.2,10305.0,43.4993,43.5601,43.4993,43.5601,10305.0
2016-10-04 15:25:00,50.19,50.25,50.19,50.25,8646.0,43.5514,43.6034,43.5514,43.6034,8646.0
2016-10-04 15:30:00,50.24,50.28,50.21,50.25,14118.0,43.5948,43.6295,43.5687,43.6034,14118.0
2016-10-04 15:35:00,50.26,50.28,50.23,50.28,12006.0,43.6121,43.6295,43.5861,43.6295,12006.0
2016-10-04 15:40:00,50.29,50.31,50.28,50.3,15101.0,43.6382,43.6555,43.6295,43.6468,15101.0
2016-10-04 15:45:00,50.31,50.33,50.25,50.26,21555.0,43.6555,43.6729,43.6034,43.6121,21555.0
2016-10-04 15:50:00,50.25,50.3,50.24,50.3,18331.0,43.6034,43.6468,43.5948,43.6468,18331.0
2016-10-04 15:55:00,50.3,50.31,50.25,50.29,46573.0,43.6468,43.6555,43.6034,43.6382,46573.0
2016-10-05 09:30:00,50.55,50.64,50.55,50.56,6699.0,43.8638,43.9419,43.8638,43.8724,6699.0
2016-10-05 09:35:00,50.69,50.69,50.61,50.68,1516.0,43.9852,43.9852,43.9158,43.9766,1516.0
2016-10-05 09:40:00,50.62,50.72,50.62,50.7,775.0,43.9245,44.0113,43.9245,43.9939,775.0
2016-10-05 09:45:00,50.74,50.77,50.72,50.73,7462.0,44.0286,44.0547,44.0113,44.02,7462.0
2016-10-05 09:50:00,50.72,50.73,50.67,50.7,3800.0,44.0113,44.02,43.9679,43.9939,3800.0
2016-10-05 09:55:00,50.69,50.71,50.65,50.66,5052.0,43.9852,44.0026,43.9505,43.9592,5052.0
2016-10-05 10:00:00,50.67,50.73,50.67,50.73,2447.0,43.9679,44.02,43.9679,44.02,2447.0
2016-10-05 10:05:00,50.73,50.74,50.71,50.73,3934.0,44.02,44.0286,44.0026,44.02,3934.0
2016-10-05 10:10:00,50.73,50.73,50.63,50.63,2400.0,44.02,44.02,43.9332,43.9332,2400.0
2016-10-05 10:15:00,50.62,50.66,50.57,50.57,4796.0,43.9245,43.9592,43.8811,43.8811,4796.0
2016-10-05 10:20:00,50.56,50.56,50.54,50.55,1400.0,43.8724,43.8724,43.8551,43.8638,1400.0
2016-10-05 10:25:00,50.55,50.61,50.55,50.61,3332.0,43.8638,43.9158,43.8638,43.9158,3332.0
2016-10-05 10:30:00,50.65,50.65,50.57,50.57,2795.0,43.9505,43.9505,43.8811,43.8811,2795.0
2016-10-05 10:35:00,50.58,50.63,50.58,50.6,3785.0,43.8898,43.9332,43.8898,43.9072,3785.0
2016-10-05 10:40:00,50.59,50.59,50.47,50.47,6502.0,43.8985,43.8985,43.7943,43.7943,6502.0
2016-10-05 10:45:00,50.47,50.48,50.39,50.39,13382.0,43.7943,43.803,43.7249,43.7249,13382.0
2016-10-05 10:50:00,50.39,50.48,50.39,50.48,3700.0,43.7249,43.803,43.7249,43.803,3700.0
2016-10-05 10:55:00,50.49,50.49,50.47,50.48,1800.0,43.8117,43.8117,43.7943,43.803,1800.0
2016-10-05 11:00:00,50.48,50.52,50.48,50.51,9342.0,43.803,43.8377,43.803,43.8291,9342.0
2016-10-05 11:05:00,50.52,50.58,50.5,50.58,14305.0,43.8377,43.8898,43.8204,43.8898,14305.0
2016-10-05 11:10:00,50.58,50.59,50.54,50.55,5280.0,43.8898,43.8985,43.8551,43.8638,5280.0
2016-10-05 11:15:00,50.54,50.55,50.44,50.44,4000.0,43.8551,43.8638,43.7683,43.7683,4000.0
2016-10-05 11:20:00,50.44,50.46,50.43,50.45,3900.0,43.7683,43.7857,43.7596,43.777,3900.0
2016-10-05 11:25:00,50.45,50.49,50.44,50.48,3817.0,43.777,43.8117,43.7683,43.803,3817.0
2016-10-05 11:30:00,50.49,50.53,50.48,50.49,2423.0,43.8117,43.8464,43.803,43.8117,2423.0
2016-10-05 11:35:00,50.5,50.5,50.44,50.48,2500.0,43.8204,43.8204,43.7683,43.803,2500.0
2016-10-05 11:40:00,50.46,50.47,50.44,50.47,2400.0,43.7857,43.7943,43.7683,43.7943,2400.0
2016-10-05 11:45:00,50.48,50.51,50.46,50.46,2491.0,43.803,43.8291,43.7857,43.7857,2491.0
2016-10-05 11:50:00,50.48,50.48,50.45,50.46,1700.0,43.803,43.803,43.777,43.7857,1700.0
2016-10-05 11:55:00,50.47,50.47,50.43,50.43,2242.0,43.7943,43.7943,43.7596,43.7596,2242.0
2016-10-05 12:00:00,50.43,50.45,50.43,50.44,600.0,43.7596,43.777,43.7596,43.7683,600.0
2016-10-05 12:05:00,50.44,50.49,50.41,50.42,5211.0,43.7683,43.8117,43.7423,43.751,5211.0
2016-10-05 12:10:00,50.42,50.42,50.39,50.39,4554.0,43.751,43.751,43.7249,43.7249,4554.0
2016-10-05 12:15:00,50.39,50.4,50.37,50.37,1700.0,43.7249,43.7336,43.7076,43.7076,1700.0
2016-10-05 12:20:00,50.36,50.37,50.35,50.37,2425.0,43.6989,43.7076,43.6902,43.7076,2425.0
2016-10-05 12:25:00,50.37,50.38,50.35,50.35,2600.0,43.7076,43.7163,43.6902,43.6902,2600.0
2016-10-05 12:30:00,50.35,50.37,50.35,50.35,1695.0,43.6902,43.7076,43.6902,43.6902,1695.0
2016-10-05 12:35:00,50.36,50.37,50.34,50.37,2754.0,43.6989,43.7076,43.6815,43.7076,2754.0
2016-10-05 12:40:00,50.38,50.39,50.36,50.39,7123.0,43.7163,43.7249,43.6989,43.7249,7123.0
2016-10-05 12:45:00,50.39,50.41,50.37,50.38,4375.0,43.7249,43.7423,43.7076,43.7163,4375.0
2016-10-05 12:50:00,50.39,50.41,50.39,50.41,1637.0,43.7249,43.7423,43.7249,43.7423,1637.0
2016-10-05 12:55:00,50.4,50.41,50.39,50.41,1760.0,43.7336,43.7423,43.7249,43.7423,1760.0
2016-10-05 13:00:00,50.41,50.44,50.41,50.44,1716.0,43.7423,43.7683,43.7423,43.7683,1716.0
2016-10-05 13:05:00,50.44,50.45,50.43,50.43,3900.0,43.7683,43.777,43.7596,43.7596,3900.0
2016-10-05 13:10:00,50.44,50.45,50.4,50.4,3118.0,43.7683,43.777,43.7336,43.7336,3118.0
2016-10-05 13:15:00,50.41,50.43,50.41,50.42,1726.0,43.7423,43.7596,43.7423,43.751,1726.0
2016-10-05 13:20:00,50.44,50.44,50.38,50.42,28340.0,43.7683,43.7683,43.7163,43.751,28340.0
2016-10-05 13:25:00,50.42,50.44,50.41,50.44,2700.0,43.751,43.7683,43.7423,43.7683,2700.0
2016-10-05 13:30:00,50.43,50.44,50.4,50.41,1900.0,43.7596,43.7683,43.7336,43.7423,1900.0
2016-10-05 13:35:00,50.44,50.45,50.43,50.44,1702.0,43.7683,43.777,43.7596,43.7683,1702.0
2016-10-05 13:40:00,50.44,50.46,50.44,50.45,2440.0,43.7683,43.7857,43.7683,43.777,2440.0
2016-10-05 13:45:00,50.45,50.46,50.43,50.45,1000.0,43.777,43.7857,43.7596,43.777,1000.0
2016-10-05 13:50:00,50.44,50.45,50.4,50.41,9297.0,43.7683,43.777,43.7336,43.7423,9297.0
2016-10-05 13:55:00,50.41,50.42,50.41,50.42,4064.0,43.7423,43.751,43.7423,43.751,4064.0
2016-10-05 14:00:00,50.43,50.43,50.42,50.43,2200.0,43.7596,43.7596,43.751,43.7596,2200.0
2016-10-05 14:05:00,50.44,50.44,50.4,50.4,2700.0,43.7683,43.7683,43.7336,43.7336,2700.0
2016-10-05 14:10:00,50.41,50.42,50.39,50.39,5016.0,43.7423,43.751,43.7249,43.7249,5016.0
2016-10-05 14:15:00,50.4,50.43,50.4,50.41,1972.0,43.7336,43.7596,43.7336,43.7423,1972.0
2016-10-05 14:20:00,50.41,50.42,50.4,50.41,3174.0,43.7423,43.751,43.7336,43.7423,3174.0
2016-10-05 14:25:00,50.4,50.41,50.37,50.38,2300.0,43.7336,43.7423,43.7076,43.7163,2300.0
2016-10-05 14:30:00,50.38,50.39,50.38,50.38,2976.0,43.7163,43.7249,43.7163,43.7163,2976.0
2016-10-05 14:35:00,50.37,50.39,50.37,50.38,1208.0,43.7076,43.7249,43.7076,43.7163,1208.0
2016-10-05 14:40:00,50.39,50.43,50.39,50.41,8432.0,43.7249,43.7596,43.7249,43.7423,8432.0
2016-10-05 14:45:00,50.42,50.44,50.42,50.43,3346.0,43.751,43.7683,43.751,43.7596,3346.0
2016-10-05 14:50:00,50.42,50.43,50.41,50.43,4823.0,43.751,43.7596,43.7423,43.7596,4823.0
2016-10-05 14:55:00,50.41,50.43,50.4,50.42,5853.0,43.7423,43.7596,43.7336,43.751,5853.0
2016-10-05 15:00:00,50.42,50.49,50.42,50.49,7898.0,43.751,43.8117,43.751,43.8117,7898.0
2016-10-05 15:05:00,50.49,50.5,50.48,50.5,6734.0,43.8117,43.8204,43.803,43.8204,6734.0
2016-10-05 15:10:00,50.5,50.51,50.5,50.51,1300.0,43.8204,43.8291,43.8204,43.8291,1300.0
2016-10-05 15:15:00,50.51,50.51,50.4,50.41,7417.0,43.8291,43.8291,43.7336,43.7423,7417.0
2016-10-05 15:20:00,50.4,50.42,50.38,50.42,4640.0,43.7336,43.751,43.7163,43.751,4640.0
2016-10-05 15:25:00,50.42,50.43,50.4,50.41,8997.0,43.751,43.7596,43.7336,43.7423,8997.0
2016-10-05 15:30:00,50.41,50.46,50.41,50.46,7791.0,43.7423,43.7857,43.7423,43.7857,7791.0
2016-10-05 15:35:00,50.45,50.46,50.44,50.44,4540.0,43.777,43.7857,43.7683,43.7683,4540.0
2016-10-05 15:40:00,50.45,50.47,50.43,50.46,8206.0,43.777,43.7943,43.7596,43.7857,8206.0
2016-10-05 15:45:00,50.46,50.46,50.43,50.43,11114.0,43.7857,43.7857,43.7596,43.7596,11114.0
2016-10-05 15:50:00,50.42,50.46,50.42,50.45,12239.0,43.751,43.7857,43.751,43.777,12239.0
2016-10-05 15:55:00,50.44,50.47,50.42,50.43,28944.0,43.7683,43.7943,43.751,43.7596,28944.0
2016-10-06 09:30:00,50.42,50.53,50.26,50.35,12168.0,43.751,43.8464,43.6121,43.6902,12168.0
2016-10-06 09:35:00,50.27,50.27,50.12,50.24,2079.0,43.6208,43.6208,43.4906,43.5948,2079.0
2016-10-06 09:40:00,50.22,50.43,50.22,50.38,3443.0,43.5774,43.7596,43.5774,43.7163,3443.0
2016-10-06 09:45:00,50.41,50.46,50.33,50.41,5562.0,43.7423,43.7857,43.6729,43.7423,5562.0
2016-10-06 09:50:00,50.39,50.41,50.31,50.32,9700.0,43.7249,43.7423,43.6555,43.6642,9700.0
2016-10-06 09:55:00,50.34,50.39,50.3,50.3,4112.0,43.6815,43.7249,43.6468,43.6468,4112.0
2016-10-06 10:00:00,50.31,50.38,50.3,50.36,2778.0,43.6555,43.7163,43.6468,43.6989,2778.0
2016-10-06 10:05:00,50.35,50.44,50.35,50.42,4211.0,43.6902,43.7683,43.6902,43.751,4211.0
2016-10-06 10:10:00,50.42,50.42,50.34,50.39,7406.0,43.751,43.751,43.6815,43.7249,7406.0
2016-10-06 10:15:00,50.37,50.37,50.33,50.36,3773.0,43.7076,43.7076,43.6729,43.6989,3773.0
2016-10-06 10:20:00,50.38,50.4,50.35,50.39,4830.0,43.7163,43.7336,43.6902,43.7249,4830.0
2016-10-06 10:25:00,50.39,50.39,50.37,50.37,3600.0,43.7249,43.7249,43.7076,43.7076,3600.0
2016-10-06 10:30:00,50.35,50.38,50.34,50.34,5277.0,43.6902,43.7163,43.6815,43.6815,5277.0
2016-10-06 10:35:00,50.33,50.37,50.31,50.35,2700.0,43.6729,43.7076,43.6555,43.6902,2700.0
2016-10-06 10:40:00,50.34,50.35,50.33,50.34,1701.0,43.6815,43.6902,43.6729,43.6815,1701.0
2016-10-06 10:45:00,50.33,50.35,50.3,50.31,6086.0,43.6729,43.6902,43.6468,43.6555,6086.0
2016-10-06 10:50:00,50.3,50.31,50.29,50.3,1023.0,43.6468,43.6555,43.6382,43.6468,1023.0
2016-10-06 10:55:00,50.3,50.34,50.3,50.31,3009.0,43.6468,43.6815,43.6468,43.6555,3009.0
2016-10-06 11:00:00,50.3,50.3,50.26,50.27,2629.0,43.6468,43.6468,43.6121,43.6208,2629.0
2016-10-06 11:05:00,50.28,50.28,50.22,50.23,1692.0,43.6295,43.6295,43.5774,43.5861,1692.0
2016-10-06 11:10:00,50.19,50.22,50.19,50.22,3193.0,43.5514,43.5774,43.5514,43.5774,3193.0
2016-10-06 11:15:00,50.22,50.28,50.22,50.26,2544.0,43.5774,43.6295,43.5774,43.6121,2544.0
2016-10-06 11:20:00,50.25,50.26,50.24,50.26,1564.0,43.6034,43.6121,43.5948,43.6121,1564.0
2016-10-06 11:25:00,50.26,50.31,50.25,50.31,2926.0,43.6121,43.6555,43.6034,43.6555,2926.0
2016-10-06 11:30:00,50.32,50.34,50.26,50.26,3578.0,43.6642,43.6815,43.6121,43.6121,3578.0
2016-10-06 11:35:00,50.23,50.28,50.22,50.28,6507.0,43.5861,43.6295,43.5774,43.6295,6507.0
2016-10-06 11:40:00,50.28,50.29,50.26,50.28,2762.0,43.6295,43.6382,43.6121,43.6295,2762.0
2016-10-06 11:45:00,50.29,50.43,50.27,50.36,6628.0,43.6382,43.7596,43.6208,43.6989,6628.0
2016-10-06 11:50:00,50.38,50.44,50.36,50.42,3401.0,43.7163,43.7683,43.6989,43.751,3401.0
2016-10-06 11:55:00,50.4,50.43,50.38,50.38,1500.0,43.7336,43.7596,43.7163,43.7163,1500.0
2016-10-06 12:00:00,50.39,50.46,50.39,50.45,3468.0,43.7249,43.7857,43.7249,43.777,3468.0
2016-10-06 12:05:00,50.51,50.52,50.49,50.5,2600.0,43.8291,43.8377,43.8117,43.8204,2600.0
2016-10-06 12:10:00,50.49,50.51,50.47,50.5,2903.0,43.8117,43.8291,43.7943,43.8204,2903.0
2016-10-06 12:15:00,50.48,50.5,50.48,50.48,1335.0,43.803,43.8204,43.803,43.803,1335.0
2016-10-06 12:20:00,50.47,50.51,50.43,50.5,5349.0,43.7943,43.8291,43.7596,43.8204,5349.0
2016-10-06 12:25:00,50.49,50.55,50.49,50.55,4462.0,43.8117,43.8638,43.8117,43.8638,4462.0
2016-10-06 12:30:00,50.55,50.61,50.54,50.59,2959.0,43.8638,43.9158,43.8551,43.8985,2959.0
2016-10-06 12:35:00,50.58,50.58,50.55,50.55,2200.0,43.8898,43.8898,43.8638,43.8638,2200.0
2016-10-06 12:40:00,50.54,50.55,50.53,50.53,1313.0,43.8551,43.8638,43.8464,43.8464,1313.0
2016-10-06 12:45:00,50.55,50.56,50.54,50.56,2029.0,43.8638,43.8724,43.8551,43.8724,2029.0
2016-10-06 12:50:00,50.57,50.58,50.55,50.58,2826.0,43.8811,43.8898,43.8638,43.8898,2826.0
2016-10-06 12:55:00,50.59,50.62,50.59,50.6,4284.0,43.8985,43.9245,43.8985,43.9072,4284.0
2016-10-06 13:00:00,50.59,50.63,50.59,50.62,1153.0,43.8985,43.9332,43.8985,43.9245,1153.0
2016-10-06 13:05:00,50.61,50.64,50.61,50.64,2326.0,43.9158,43.9419,43.9158,43.9419,2326.0
2016-10-06 13:10:00,50.63,50.63,50.6,50.63,2083.0,43.9332,43.9332,43.9072,43.9332,2083.0
2016-10-06 13:15:00,50.63,50.65,50.63,50.65,5215.0,43.9332,43.9505,43.9332,43.9505,5215.0
2016-10-06 13:20:00,50.64,50.66,50.64,50.65,1898.0,43.9419,43.9592,43.9419,43.9505,1898.0
2016-10-06 13:25:00,50.65,50.69,50.63,50.68,7254.0,43.9505,43.9852,43.9332,43.9766,7254.0
2016-10-06 13:30:00,50.67,50.7,50.67,50.69,5227.0,43.9679,43.9939,43.9679,43.9852,5227.0
2016-10-06 13:35:00,50.69,50.69,50.64,50.65,2800.0,43.9852,43.9852,43.9419,43.9505,2800.0
2016-10-06 13:40:00,50.64,50.65,50.61,50.64,6705.0,43.9419,43.9505,43.9158,43.9419,6705.0
2016-10-06 13:45:00,50.65,50.67,50.65,50.66,1001.0,43.9505,43.9679,43.9505,43.9592,1001.0
2016-10-06 13:50:00,50.66,50.72,50.66,50.71,4000.0,43.9592,44.0113,43.9592,44.0026,4000.0
2016-10-06 13:55:00,50.7,50.7,50.66,50.66,2300.0,43.9939,43.9939,43.9592,43.9592,2300.0
2016-10-06 14:00:00,50.66,50.69,50.65,50.68,3012.0,43.9592,43.9852,43.9505,43.9766,3012.0
2016-10-06 14:05:00,50.67,50.71,50.67,50.7,5987.0,43.9679,44.0026,43.9679,43.9939,5987.0
2016-10-06 14:10:00,50.7,50.71,50.67,50.71,3511.0,43.9939,44.0026,43.9679,44.0026,3511.0
2016-10-06 14:15:00,50.71,50.72,50.7,50.71,3138.0,44.0026,44.0113,43.9939,44.0026,3138.0
2016-10-06 14:20:00,50.71,50.73,50.7,50.72,4254.0,44.0026,44.02,43.9939,44.0113,4254.0
2016-10-06 14:25:00,50.71,50.79,50.71,50.78,6006.0,44.0026,44.072,44.0026,44.0633,6006.0
2016-10-06 14:30:00,50.77,50.78,50.74,50.77,5279.0,44.0547,44.0633,44.0286,44.0547,5279.0
2016-10-06 14:35:00,50.77,50.77,50.72,50.75,5009.0,44.0547,44.0547,44.0113,44.0373,5009.0
2016-10-06 14:40:00,50.75,50.76,50.74,50.74,2390.0,44.0373,44.046,44.0286,44.0286,2390.0
2016-10-06 14:45:00,50.74,50.74,50.68,50.68,6915.0,44.0286,44.0286,43.9766,43.9766,6915.0
2016-10-06 14:50:00,50.68,50.73,50.68,50.71,4239.0,43.9766,44.02,43.9766,44.0026,4239.0
2016-10-06 14:55:00,50.72,50.72,50.67,50.68,6622.0,44.0113,44.0113,43.9679,43.9766,6622.0
2016-10-06 15:00:00,50.68,50.72,50.68,50.72,2825.0,43.9766,44.0113,43.9766,44.0113,2825.0
2016-10-06 15:05:00,50.72,50.74,50.7,50.71,7201.0,44.0113,44.0286,43.9939,44.0026,7201.0
2016-10-06 15:10:00,50.69,50.7,50.67,50.69,4328.0,43.9852,43.9939,43.9679,43.9852,4328.0
2016-10-06 15:15:00,50.68,50.72,50.68,50.71,7079.0,43.9766,44.0113,43.9766,44.0026,7079.0
2016-10-06 15:20:00,50.7,50.73,50.69,50.73,9489.0,43.9939,44.02,43.9852,44.02,9489.0
2016-10-06 15:25:00,50.72,50.73,50.71,50.71,5174.0,44.0113,44.02,44.0026,44.0026,5174.0
2016-10-06 15:30:00,50.71,50.75,50.68,50.75,10649.0,44.0026,44.0373,43.9766,44.0373,10649.0
2016-10-06 15:35:00,50.75,50.75,50.72,50.73,13151.0,44.0373,44.0373,44.0113,44.02,13151.0
2016-10-06 15:40:00,50.73,50.78,50.72,50.75,17537.0,44.02,44.0633,44.0113,44.0373,17537.0
2016-10-06 15:45:00,50.75,50.78,50.72,50.77,21617.0,44.0373,44.0633,44.0113,44.0547,21617.0
2016-10-06 15:50:00,50.76,50.79,50.75,50.77,27458.0,44.046,44.072,44.0373,44.0547,27458.0
2016-10-06 15:55:00,50.76,50.79,50.75,50.78,68585.0,44.046,44.072,44.0373,44.0633,68585.0
2016-10-07 09:30:00,50.89,50.89,50.74,50.74,7482.0,44.1588,44.1588,44.0286,44.0286,7482.0
2016-10-07 09:35:00,50.76,50.8,50.61,50.66,5614.0,44.046,44.0807,43.9158,43.9592,5614.0
2016-10-07 09:40:00,50.77,50.83,50.69,50.73,2026.0,44.0547,44.1067,43.9852,44.02,2026.0
2016-10-07 09:45:00,50.72,50.73,50.64,50.68,2514.0,44.0113,44.02,43.9419,43.9766,2514.0
2016-10-07 09:50:00,50.68,50.69,50.54,50.62,4662.0,43.9766,43.9852,43.8551,43.9245,4662.0
2016-10-07 09:55:00,50.64,50.65,50.58,50.65,3287.0,43.9419,43.9505,43.8898,43.9505,3287.0
2016-10-07 10:00:00,50.65,50.72,50.63,50.7,2660.0,43.9505,44.0113,43.9332,43.9939,2660.0
2016-10-07 10:05:00,50.71,50.77,50.64,50.77,3987.0,44.0026,44.0547,43.9419,44.0547,3987.0
2016-10-07 10:10:00,50.73,50.78,50.72,50.76,4998.0,44.02,44.0633,44.0113,44.046,4998.0
2016-10-07 10:15:00,50.76,50.78,50.69,50.69,2135.0,44.046,44.0633,43.9852,43.9852,2135.0
2016-10-07 10:20:00,50.69,50.72,50.69,50.72,3898.0,43.9852,44.0113,43.9852,44.0113,3898.0
2016-10-07 10:25:00,50.73,50.77,50.73,50.77,2303.0,44.02,44.0547,44.02,44.0547,2303.0
2016-10-07 10:30:00,50.77,50.79,50.73,50.73,3339.0,44.0547,44.072,44.02,44.02,3339.0
2016-10-07 10:35:00,50.74,50.81,50.73,50.81,3540.0,44.0286,44.0894,44.02,44.0894,3540.0
2016-10-07 10:40:00,50.84,50.87,50.78,50.78,5099.0,44.1154,44.1414,44.0633,44.0633,5099.0
2016-10-07 10:45:00,50.76,50.83,50.74,50.75,9017.0,44.046,44.1067,44.0286,44.0373,9017.0
2016-10-07 10:50:00,50.77,50.78,50.76,50.78,3716.0,44.0547,44.0633,44.046,44.0633,3716.0
2016-10-07 10:55:00,50.77,50.77,50.72,50.76,2507.0,44.0547,44.0547,44.0113,44.046,2507.0
2016-10-07 11:00:00,50.75,50.75,50.66,50.7,3223.0,44.0373,44.0373,43.9592,43.9939,3223.0
2016-10-07 11:05:00,50.7,50.7,50.64,50.67,2756.0,43.9939,43.9939,43.9419,43.9679,2756.0
2016-10-07 11:10:00,50.69,50.71,50.65,50.66,2699.0,43.9852,44.0026,43.9505,43.9592,2699.0
2016-10-07 11:15:00,50.66,50.69,50.65,50.69,2721.0,43.9592,43.9852,43.9505,43.9852,2721.0
2016-10-07 11:20:00,50.68,50.7,50.66,50.66,8293.0,43.9766,43.9939,43.9592,43.9592,8293.0
2016-10-07 11:25:00,50.65,50.66,50.64,50.66,1721.0,43.9505,43.9592,43.9419,43.9592,1721.0
2016-10-07 11:30:00,50.65,50.65,50.6,50.6,1740.0,43.9505,43.9505,43.9072,43.9072,1740.0
2016-10-07 11:35:00,50.56,50.56,50.47,50.47,1344.0,43.8724,43.8724,43.7943,43.7943,1344.0
2016-10-07 11:40:00,50.5,50.51,50.44,50.44,1000.0,43.8204,43.8291,43.7683,43.7683,1000.0
2016-10-07 11:45:00,50.44,50.44,50.38,50.41,5336.0,43.7683,43.7683,43.7163,43.7423,5336.0
2016-10-07 11:50:00,50.42,50.5,50.42,50.5,13173.0,43.751,43.8204,43.751,43.8204,13173.0
2016-10-07 11:55:00,50.5,50.5,50.46,50.47,10678.0,43.8204,43.8204,43.7857,43.7943,10678.0
2016-10-07 12:00:00,50.48,50.59,50.48,50.48,4865.0,43.803,43.8985,43.803,43.803,4865.0
2016-10-07 12:05:00,50.47,50.47,50.43,50.45,1247.0,43.7943,43.7943,43.7596,43.777,1247.0
2016-10-07 12:10:00,50.45,50.49,50.4,50.49,2503.0,43.777,43.8117,43.7336,43.8117,2503.0
2016-10-07 12:15:00,50.49,50.49,50.43,50.45,2980.0,43.8117,43.8117,43.7596,43.777,2980.0
2016-10-07 12:20:00,50.46,50.46,50.41,50.44,2306.0,43.7857,43.7857,43.7423,43.7683,2306.0
2016-10-07 12:25:00,50.42,50.45,50.41,50.45,2400.0,43.751,43.777,43.7423,43.777,2400.0
2016-10-07 12:30:00,50.46,50.47,50.41,50.42,5382.0,43.7857,43.7943,43.7423,43.751,5382.0
2016-10-07 12:35:00,50.42,50.42,50.39,50.39,2386.0,43.751,43.751,43.7249,43.7249,2386.0
2016-10-07 12:40:00,50.39,50.46,50.39,50.45,2351.0,43.7249,43.7857,43.7249,43.777,2351.0
2016-10-07 12:45:00,50.44,50.54,50.44,50.54,2341.0,43.7683,43.8551,43.7683,43.8551,2341.0
2016-10-07 12:50:00,50.53,50.53,50.53,50.53,200.0,43.8464,43.8464,43.8464,43.8464,200.0
2016-10-07 12:55:00,50.52,50.55,50.5,50.52,2100.0,43.8377,43.8638,43.8204,43.8377,2100.0
2016-10-07 13:00:00,50.53,50.55,50.48,50.51,2408.0,43.8464,43.8638,43.803,43.8291,2408.0
2016-10-07 13:05:00,50.51,50.51,50.48,50.48,900.0,43.8291,43.8291,43.803,43.803,900.0
2016-10-07 13:10:00,50.5,50.51,50.49,50.5,1192.0,43.8204,43.8291,43.8117,43.8204,1192.0
2016-10-07 13:15:00,50.47,50.5,50.47,50.5,1601.0,43.7943,43.8204,43.7943,43.8204,1601.0
2016-10-07 13:20:00,50.5,50.5,50.49,50.49,500.0,43.8204,43.8204,43.8117,43.8117,500.0
2016-10-07 13:25:00,50.49,50.58,50.49,50.58,3011.0,43.8117,43.8898,43.8117,43.8898,3011.0
2016-10-07 13:30:00,50.56,50.6,50.56,50.59,2926.0,43.8724,43.9072,43.8724,43.8985,2926.0
2016-10-07 13:35:00,50.61,50.64,50.6,50.62,1151.0,43.9158,43.9419,43.9072,43.9245,1151.0
2016-10-07 13:40:00,50.66,50.66,50.64,50.64,200.0,43.9592,43.9592,43.9419,43.9419,200.0
2016-10-07 13:45:00,50.65,50.66,50.64,50.64,500.0,43.9505,43.9592,43.9419,43.9419,500.0
2016-10-07 13:50:00,50.63,50.65,50.63,50.63,1462.0,43.9332,43.9505,43.9332,43.9332,1462.0
2016-10-07 13:55:00,50.62,50.63,50.61,50.62,1839.0,43.9245,43.9332,43.9158,43.9245,1839.0
2016-10-07 14:00:00,50.63,50.63,50.6,50.6,1505.0,43.9332,43.9332,43.9072,43.9072,1505.0
2016-10-07 14:05:00,50.59,50.59,50.56,50.59,3206.0,43.8985,43.8985,43.8724,43.8985,3206.0
2016-10-07 14:10:00,50.6,50.66,50.6,50.64,2001.0,43.9072,43.9592,43.9072,43.9419,2001.0
2016-10-07 14:15:00,50.64,50.64,50.59,50.61,1793.0,43.9419,43.9419,43.8985,43.9158,1793.0
2016-10-07 14:20:00,50.61,50.62,50.61,50.61,1585.0,43.9158,43.9245,43.9158,43.9158,1585.0
2016-10-07 14:25:00,50.6,50.63,50.6,50.62,4518.0,43.9072,43.9332,43.9072,43.9245,4518.0
2016-10-07 14:30:00,50.62,50.66,50.61,50.66,2662.0,43.9245,43.9592,43.9158,43.9592,2662.0
2016-10-07 14:35:00,50.65,50.65,50.62,50.62,1100.0,43.9505,43.9505,43.9245,43.9245,1100.0
2016-10-07 14:40:00,50.64,50.66,50.62,50.66,7069.0,43.9419,43.9592,43.9245,43.9592,7069.0
2016-10-07 14:45:00,50.66,50.71,50.64,50.64,3450.0,43.9592,44.0026,43.9419,43.9419,3450.0
2016-10-07 14:50:00,50.65,50.67,50.65,50.66,2428.0,43.9505,43.9679,43.9505,43.9592,2428.0
2016-10-07 14:55:00,50.68,50.7,50.68,50.7,2293.0,43.9766,43.9939,43.9766,43.9939,2293.0
2016-10-07 15:00:00,50.67,50.71,50.67,50.69,2534.0,43.9679,44.0026,43.9679,43.9852,2534.0
2016-10-07 15:05:00,50.69,50.7,50.67,50.68,3040.0,43.9852,43.9939,43.9679,43.9766,3040.0
2016-10-07 15:10:00,50.67,50.71,50.67,50.7,8012.0,43.9679,44.0026,43.9679,43.9939,8012.0
2016-10-07 15:15:00,50.7,50.71,50.69,50.69,3508.0,43.9939,44.0026,43.9852,43.9852,3508.0
2016-10-07 15:20:00,50.68,50.68,50.66,50.68,2753.0,43.9766,43.9766,43.9592,43.9766,2753.0
2016-10-07 15:25:00,50.67,50.7,50.66,50.68,3394.0,43.9679,43.9939,43.9592,43.9766,3394.0
2016-10-07 15:30:00,50.7,50.7,50.68,50.68,3010.0,43.9939,43.9939,43.9766,43.9766,3010.0
2016-10-07 15:35:00,50.66,50.69,50.66,50.68,6069.0,43.9592,43.9852,43.9592,43.9766,6069.0
2016-10-07 15:40:00,50.67,50.69,50.65,50.66,6731.0,43.9679,43.9852,43.9505,43.9592,6731.0
2016-10-07 15:45:00,50.66,50.67,50.63,50.66,10631.0,43.9592,43.9679,43.9332,43.9592,10631.0
2016-10-07 15:50:00,50.66,50.67,50.62,50.63,10824.0,43.9592,43.9679,43.9245,43.9332,10824.0
2016-10-07 15:55:00,50.62,50.67,50.57,50.57,31459.0,43.9245,43.9679,43.8811,43.8811,31459.0
2016-10-10 09:30:00,50.93,51.0,50.81,50.92,9200.0,44.1935,44.2542,44.0894,44.1848,9200.0
2016-10-10 09:35:00,50.95,50.98,50.91,50.93,1352.0,44.2109,44.2369,44.1761,44.1935,1352.0
2016-10-10 09:40:00,50.94,51.04,50.94,51.03,5093.0,44.2022,44.289,44.2022,44.2803,5093.0
2016-10-10 09:45:00,51.03,51.06,51.01,51.05,2003.0,44.2803,44.3063,44.2629,44.2976,2003.0
2016-10-10 09:50:00,51.08,51.08,51.0,51.04,2820.0,44.3237,44.3237,44.2542,44.289,2820.0
2016-10-10 09:55:00,51.04,51.06,50.97,51.0,13131.0,44.289,44.3063,44.2282,44.2542,13131.0
2016-10-10 10:00:00,51.04,51.04,50.96,50.99,864.0,44.289,44.289,44.2195,44.2456,864.0
2016-10-10 10:05:00,50.97,50.97,50.89,50.89,2400.0,44.2282,44.2282,44.1588,44.1588,2400.0
2016-10-10 10:10:00,50.93,50.96,50.91,50.96,1752.0,44.1935,44.2195,44.1761,44.2195,1752.0
2016-10-10 10:15:00,50.97,50.97,50.95,50.96,2500.0,44.2282,44.2282,44.2109,44.2195,2500.0
2016-10-10 10:20:00,50.96,50.97,50.88,50.89,5437.0,44.2195,44.2282,44.1501,44.1588,5437.0
2016-10-10 10:25:00,50.94,50.98,50.9,50.91,2198.0,44.2022,44.2369,44.1675,44.1761,2198.0
2016-10-10 10:30:00,50.93,50.96,50.9,50.92,3490.0,44.1935,44.2195,44.1675,44.1848,3490.0
2016-10-10 10:35:00,50.91,50.94,50.91,50.94,1400.0,44.1761,44.2022,44.1761,44.2022,1400.0
2016-10-10 10:40:00,50.94,50.96,50.89,50.89,6054.0,44.2022,44.2195,44.1588,44.1588,6054.0
2016-10-10 10:45:00,50.89,50.93,50.89,50.9,10516.0,44.1588,44.1935,44.1588,44.1675,10516.0
2016-10-10 10:50:00,50.89,50.89,50.85,50.87,1530.0,44.1588,44.1588,44.1241,44.1414,1530.0
2016-10-10 10:55:00,50.88,50.89,50.83,50.83,6800.0,44.1501,44.1588,44.1067,44.1067,6800.0
2016-10-10 11:00:00,50.82,50.87,50.8,50.82,7699.0,44.0981,44.1414,44.0807,44.0981,7699.0
2016-10-10 11:05:00,50.83,50.89,50.83,50.86,6459.0,44.1067,44.1588,44.1067,44.1328,6459.0
2016-10-10 11:10:00,50.88,50.89,50.86,50.87,5420.0,44.1501,44.1588,44.1328,44.1414,5420.0
2016-10-10 11:15:00,50.87,50.87,50.8,50.81,4486.0,44.1414,44.1414,44.0807,44.0894,4486.0
2016-10-10 11:20:00,50.8,50.8,50.76,50.78,3570.0,44.0807,44.0807,44.046,44.0633,3570.0
2016-10-10 11:25:00,50.75,50.78,50.72,50.74,6702.0,44.0373,44.0633,44.0113,44.0286,6702.0
2016-10-10 11:30:00,50.76,50.76,50.72,50.72,1106.0,44.046,44.046,44.0113,44.0113,1106.0
2016-10-10 11:35:00,50.73,50.75,50.71,50.71,1600.0,44.02,44.0373,44.0026,44.0026,1600.0
2016-10-10 11:40:00,50.7,50.7,50.65,50.66,1400.0,43.9939,43.9939,43.9505,43.9592,1400.0
2016-10-10 11:45:00,50.68,50.7,50.67,50.7,1986.0,43.9766,43.9939,43.9679,43.9939,1986.0
2016-10-10 11:50:00,50.72,50.72,50.7,50.7,1005.0,44.0113,44.0113,43.9939,43.9939,1005.0
2016-10-10 11:55:00,50.7,50.72,50.68,50.7,5375.0,43.9939,44.0113,43.9766,43.9939,5375.0
2016-10-10 12:00:00,50.7,50.7,50.67,50.67,700.0,43.9939,43.9939,43.9679,43.9679,700.0
2016-10-10 12:05:00,50.66,50.68,50.66,50.68,2506.0,43.9592,43.9766,43.9592,43.9766,2506.0
2016-10-10 12:10:00,50.69,50.7,50.68,50.69,1836.0,43.9852,43.9939,43.9766,43.9852,1836.0
2016-10-10 12:15:00,50.7,50.7,50.67,50.67,726.0,43.9939,43.9939,43.9679,43.9679,726.0
2016-10-10 12:20:00,50.67,50.67,50.66,50.66,1400.0,43.9679,43.9679,43.9592,43.9592,1400.0
2016-10-10 12:25:00,50.66,50.69,50.62,50.69,2300.0,43.9592,43.9852,43.9245,43.9852,2300.0
2016-10-10 12:30:00,50.7,50.7,50.68,50.68,1023.0,43.9939,43.9939,43.9766,43.9766,1023.0
2016-10-10 12:35:00,50.69,50.73,50.68,50.73,1120.0,43.9852,44.02,43.9766,44.02,1120.0
2016-10-10 12:40:00,50.73,50.74,50.73,50.73,600.0,44.02,44.0286,44.02,44.02,600.0
2016-10-10 12:45:00,50.72,50.76,50.72,50.75,1785.0,44.0113,44.046,44.0113,44.0373,1785.0
2016-10-10 12:50:00,50.77,50.77,50.75,50.76,2062.0,44.0547,44.0547,44.0373,44.046,2062.0
2016-10-10 12:55:00,50.75,50.75,50.72,50.72,1937.0,44.0373,44.0373,44.0113,44.0113,1937.0
2016-10-10 13:00:00,50.72,50.74,50.71,50.71,1545.0,44.0113,44.0286,44.0026,44.0026,1545.0
2016-10-10 13:05:00,50.74,50.77,50.74,50.74,1600.0,44.0286,44.0547,44.0286,44.0286,1600.0
2016-10-10 13:10:00,50.76,50.77,50.75,50.77,400.0,44.046,44.0547,44.0373,44.0547,400.0
2016-10-10 13:15:00,50.77,50.77,50.76,50.76,1673.0,44.0547,44.0547,44.046,44.046,1673.0
2016-10-10 13:20:00,50.77,50.78,50.75,50.75,1129.0,44.0547,44.0633,44.0373,44.0373,1129.0
2016-10-10 13:25:00,50.74,50.74,50.73,50.73,700.0,44.0286,44.0286,44.02,44.02,700.0
2016-10-10 13:30:00,50.71,50.71,50.7,50.7,800.0,44.0026,44.0026,43.9939,43.9939,800.0
2016-10-10 13:35:00,50.7,50.7,50.67,50.67,3732.0,43.9939,43.9939,43.9679,43.9679,3732.0
2016-10-10 13:40:00,50.68,50.7,50.68,50.7,500.0,43.9766,43.9939,43.9766,43.9939,500.0
2016-10-10 13:45:00,50.7,50.71,50.67,50.68,10600.0,43.9939,44.0026,43.9679,43.9766,10600.0
2016-10-10 13:50:00,50.69,50.69,50.67,50.67,500.0,43.9852,43.9852,43.9679,43.9679,500.0
2016-10-10 13:55:00,50.66,50.66,50.65,50.65,300.0,43.9592,43.9592,43.9505,43.9505,300.0
2016-10-10 14:00:00,50.66,50.68,50.63,50.64,1800.0,43.9592,43.9766,43.9332,43.9419,1800.0
2016-10-10 14:05:00,50.65,50.66,50.65,50.65,1320.0,43.9505,43.9592,43.9505,43.9505,1320.0
2016-10-10 14:10:00,50.66,50.66,50.64,50.66,2241.0,43.9592,43.9592,43.9419,43.9592,2241.0
2016-10-10 14:15:00,50.67,50.67,50.63,50.65,1973.0,43.9679,43.9679,43.9332,43.9505,1973.0
2016-10-10 14:20:00,50.66,50.68,50.66,50.66,1500.0,43.9592,43.9766,43.9592,43.9592,1500.0
2016-10-10 14:25:00,50.67,50.68,50.66,50.67,1000.0,43.9679,43.9766,43.9592,43.9679,1000.0
2016-10-10 14:30:00,50.68,50.68,50.66,50.67,3086.0,43.9766,43.9766,43.9592,43.9679,3086.0
2016-10-10 14:35:00,50.68,50.72,50.68,50.71,2584.0,43.9766,44.0113,43.9766,44.0026,2584.0
2016-10-10 14:40:00,50.71,50.72,50.7,50.7,2682.0,44.0026,44.0113,43.9939,43.9939,2682.0
2016-10-10 14:45:00,50.7,50.72,50.69,50.7,3931.0,43.9939,44.0113,43.9852,43.9939,3931.0
2016-10-10 14:50:00,50.69,50.69,50.67,50.69,5463.0,43.9852,43.9852,43.9679,43.9852,5463.0
2016-10-10 14:55:00,50.68,50.68,50.65,50.66,1999.0,43.9766,43.9766,43.9505,43.9592,1999.0
2016-10-10 15:00:00,50.65,50.66,50.64,50.65,2397.0,43.9505,43.9592,43.9419,43.9505,2397.0
2016-10-10 15:05:00,50.64,50.65,50.63,50.63,2686.0,43.9419,43.9505,43.9332,43.9332,2686.0
2016-10-10 15:10:00,50.63,50.63,50.6,50.6,4600.0,43.9332,43.9332,43.9072,43.9072,4600.0
2016-10-10 15:15:00,50.61,50.64,50.6,50.64,4701.0,43.9158,43.9419,43.9072,43.9419,4701.0
2016-10-10 15:20:00,50.64,50.65,50.63,50.63,9214.0,43.9419,43.9505,43.9332,43.9332,9214.0
2016-10-10 15:25:00,50.63,50.63,50.62,50.63,6219.0,43.9332,43.9332,43.9245,43.9332,6219.0
2016-10-10 15:30:00,50.63,50.64,50.56,50.57,5982.0,43.9332,43.9419,43.8724,43.8811,5982.0
2016-10-10 15:35:00,50.57,50.58,50.56,50.56,5369.0,43.8811,43.8898,43.8724,43.8724,5369.0
2016-10-10 15:40:00,50.56,50.6,50.56,50.57,8714.0,43.8724,43.9072,43.8724,43.8811,8714.0
2016-10-10 15:45:00,50.56,50.58,50.54,50.56,7682.0,43.8724,43.8898,43.8551,43.8724,7682.0
2016-10-10 15:50:00,50.55,50.57,50.53,50.57,11690.0,43.8638,43.8811,43.8464,43.8811,11690.0
2016-10-10 15:55:00,50.57,50.57,50.52,50.53,37543.0,43.8811,43.8811,43.8377,43.8464,37543.0
2016-10-11 09:30:00,50.47,50.47,50.47,50.47,4447.0,43.7943,43.7943,43.7943,43.7943,4447.0
2016-10-11 09:35:00,50.38,50.51,50.38,50.51,200.0,43.7163,43.8291,43.7163,43.8291,200.0
2016-10-11 09:40:00,50.45,50.45,50.29,50.32,12691.0,43.777,43.777,43.6382,43.6642,12691.0
2016-10-11 09:45:00,50.34,50.37,50.27,50.31,4039.0,43.6815,43.7076,43.6208,43.6555,4039.0
2016-10-11 09:50:00,50.32,50.34,50.28,50.31,5030.0,43.6642,43.6815,43.6295,43.6555,5030.0
2016-10-11 09:55:00,50.32,50.39,50.31,50.32,8294.0,43.6642,43.7249,43.6555,43.6642,8294.0
2016-10-11 10:00:00,50.33,50.37,50.29,50.32,8500.0,43.6729,43.7076,43.6382,43.6642,8500.0
2016-10-11 10:05:00,50.35,50.4,50.3,50.38,4840.0,43.6902,43.7336,43.6468,43.7163,4840.0
2016-10-11 10:10:00,50.37,50.37,50.28,50.29,1100.0,43.7076,43.7076,43.6295,43.6382,1100.0
2016-10-11 10:15:00,50.31,50.31,50.27,50.31,1129.0,43.6555,43.6555,43.6208,43.6555,1129.0
2016-10-11 10:20:00,50.31,50.31,50.27,50.27,2658.0,43.6555,43.6555,43.6208,43.6208,2658.0
2016-10-11 10:25:00,50.29,50.29,50.19,50.2,5065.0,43.6382,43.6382,43.5514,43.5601,5065.0
2016-10-11 10:30:00,50.22,50.32,50.22,50.3,3811.0,43.5774,43.6642,43.5774,43.6468,3811.0
2016-10-11 10:35:00,50.31,50.32,50.28,50.29,4742.0,43.6555,43.6642,43.6295,43.6382,4742.0
2016-10-11 10:40:00,50.31,50.31,50.27,50.27,2524.0,43.6555,43.6555,43.6208,43.6208,2524.0
2016-10-11 10:45:00,50.25,50.25,50.17,50.18,20151.0,43.6034,43.6034,43.534,43.5427,20151.0
2016-10-11 10:50:00,50.16,50.16,50.12,50.12,792.0,43.5253,43.5253,43.4906,43.4906,792.0
2016-10-11 10:55:00,50.08,50.08,50.01,50.01,1572.0,43.4559,43.4559,43.3952,43.3952,1572.0
2016-10-11 11:00:00,50.03,50.03,49.97,49.98,2100.0,43.4125,43.4125,43.3605,43.3692,2100.0
2016-10-11 11:05:00,50.0,50.03,49.99,50.03,1700.0,43.3865,43.4125,43.3778,43.4125,1700.0
2016-10-11 11:10:00,50.01,50.02,49.98,49.99,9730.0,43.3952,43.4039,43.3692,43.3778,9730.0
2016-10-11 11:15:00,49.99,49.99,49.93,49.95,1109.0,43.3778,43.3778,43.3258,43.3431,1109.0
2016-10-11 11:20:00,49.96,49.97,49.89,49.92,5051.0,43.3518,43.3605,43.2911,43.3171,5051.0
2016-10-11 11:25:00,49.91,49.96,49.86,49.87,3672.0,43.3084,43.3518,43.265,43.2737,3672.0
2016-10-11 11:30:00,49.84,49.93,49.84,49.93,3182.0,43.2477,43.3258,43.2477,43.3258,3182.0
2016-10-11 11:35:00,49.94,49.94,49.92,49.93,2642.0,43.3344,43.3344,43.3171,43.3258,2642.0
2016-10-11 11:40:00,49.94,50.01,49.91,49.99,1400.0,43.3344,43.3952,43.3084,43.3778,1400.0
2016-10-11 11:45:00,49.99,49.99,49.87,49.87,3703.0,43.3778,43.3778,43.2737,43.2737,3703.0
2016-10-11 11:50:00,49.87,49.89,49.84,49.88,4140.0,43.2737,43.2911,43.2477,43.2824,4140.0
2016-10-11 11:55:00,49.89,49.95,49.89,49.95,2630.0,43.2911,43.3431,43.2911,43.3431,2630.0
2016-10-11 12:00:00,49.93,49.97,49.93,49.94,2909.0,43.3258,43.3605,43.3258,43.3344,2909.0
2016-10-11 12:05:00,49.95,50.02,49.95,50.0,3332.0,43.3431,43.4039,43.3431,43.3865,3332.0
2016-10-11 12:10:00,50.0,50.0,49.98,49.99,400.0,43.3865,43.3865,43.3692,43.3778,400.0
2016-10-11 12:15:00,49.99,50.04,49.98,50.04,3121.0,43.3778,43.4212,43.3692,43.4212,3121.0
2016-10-11 12:20:00,50.03,50.07,50.01,50.02,1300.0,43.4125,43.4473,43.3952,43.4039,1300.0
2016-10-11 12:25:00,50.03,50.05,50.02,50.05,600.0,43.4125,43.4299,43.4039,43.4299,600.0
2016-10-11 12:30:00,50.04,50.04,50.01,50.01,2100.0,43.4212,43.4212,43.3952,43.3952,2100.0
2016-10-11 12:35:00,50.01,50.07,50.0,50.07,1600.0,43.3952,43.4473,43.3865,43.4473,1600.0
2016-10-11 12:40:00,50.06,50.1,50.06,50.08,1963.0,43.4386,43.4733,43.4386,43.4559,1963.0
2016-10-11 12:45:00,50.1,50.13,50.09,50.1,1598.0,43.4733,43.4993,43.4646,43.4733,1598.0
2016-10-11 12:50:00,50.08,50.08,50.07,50.08,600.0,43.4559,43.4559,43.4473,43.4559,600.0
2016-10-11 12:55:00,50.07,50.07,50.04,50.05,5284.0,43.4473,43.4473,43.4212,43.4299,5284.0
2016-10-11 13:00:00,50.04,50.04,49.98,50.03,4258.0,43.4212,43.4212,43.3692,43.4125,4258.0
2016-10-11 13:05:00,50.03,50.03,49.99,50.01,3100.0,43.4125,43.4125,43.3778,43.3952,3100.0
2016-10-11 13:10:00,50.0,50.0,49.94,49.95,3607.0,43.3865,43.3865,43.3344,43.3431,3607.0
2016-10-11 13:15:00,49.95,49.96,49.9,49.9,5156.0,43.3431,43.3518,43.2997,43.2997,5156.0
2016-10-11 13:20:00,49.9,49.94,49.89,49.91,16200.0,43.2997,43.3344,43.2911,43.3084,16200.0
2016-10-11 13:25:00,49.91,49.94,49.9,49.91,17671.0,43.3084,43.3344,43.2997,43.3084,17671.0
2016-10-11 13:30:00,49.91,50.01,49.89,49.99,14971.0,43.3084,43.3952,43.2911,43.3778,14971.0
2016-10-11 13:35:00,49.99,49.99,49.91,49.92,7800.0,43.3778,43.3778,43.3084,43.3171,7800.0
2016-10-11 13:40:00,49.92,49.93,49.91,49.91,1400.0,43.3171,43.3258,43.3084,43.3084,1400.0
2016-10-11 13:45:00,49.91,49.91,49.82,49.82,3717.0,43.3084,43.3084,43.2303,43.2303,3717.0
2016-10-11 13:50:00,49.85,49.85,49.83,49.84,1502.0,43.2564,43.2564,43.239,43.2477,1502.0
2016-10-11 13:55:00,49.83,49.84,49.82,49.83,1209.0,43.239,43.2477,43.2303,43.239,1209.0
2016-10-11 14:00:00,49.84,49.85,49.82,49.85,1402.0,43.2477,43.2564,43.2303,43.2564,1402.0
2016-10-11 14:05:00,49.84,49.85,49.8,49.83,2371.0,43.2477,43.2564,43.213,43.239,2371.0
2016-10-11 14:10:00,49.84,49.85,49.79,49.81,2435.0,43.2477,43.2564,43.2043,43.2216,2435.0
2016-10-11 14:15:00,49.8,49.8,49.71,49.73,2900.0,43.213,43.213,43.1349,43.1522,2900.0
2016-10-11 14:20:00,49.73,49.74,49.7,49.71,3651.0,43.1522,43.1609,43.1262,43.1349,3651.0
2016-10-11 14:25:00,49.72,49.75,49.72,49.75,1000.0,43.1435,43.1696,43.1435,43.1696,1000.0
2016-10-11 14:30:00,49.75,49.75,49.68,49.69,15311.0,43.1696,43.1696,43.1088,43.1175,15311.0
2016-10-11 14:35:00,49.7,49.76,49.69,49.7,6764.0,43.1262,43.1783,43.1175,43.1262,6764.0
2016-10-11 14:40:00,49.71,49.75,49.69,49.75,2600.0,43.1349,43.1696,43.1175,43.1696,2600.0
2016-10-11 14:45:00,49.74,49.79,49.74,49.79,4297.0,43.1609,43.2043,43.1609,43.2043,4297.0
2016-10-11 14:50:00,49.76,49.79,49.74,49.79,2511.0,43.1783,43.2043,43.1609,43.2043,2511.0
2016-10-11 14:55:00,49.79,49.8,49.75,49.76,2725.0,43.2043,43.213,43.1696,43.1783,2725.0
2016-10-11 15:00:00,49.75,49.77,49.73,49.74,7430.0,43.1696,43.1869,43.1522,43.1609,7430.0
2016-10-11 15:05:00,49.73,49.73,49.7,49.72,6057.0,43.1522,43.1522,43.1262,43.1435,6057.0
2016-10-11 15:10:00,49.73,49.75,49.71,49.73,5200.0,43.1522,43.1696,43.1349,43.1522,5200.0
2016-10-11 15:15:00,49.72,49.77,49.69,49.76,4627.0,43.1435,43.1869,43.1175,43.1783,4627.0
2016-10-11 15:20:00,49.77,49.84,49.77,49.84,5100.0,43.1869,43.2477,43.1869,43.2477,5100.0
2016-10-11 15:25:00,49.84,49.84,49.77,49.79,7139.0,43.2477,43.2477,43.1869,43.2043,7139.0
2016-10-11 15:30:00,49.79,49.85,49.77,49.83,8450.0,43.2043,43.2564,43.1869,43.239,8450.0
2016-10-11 15:35:00,49.83,49.85,49.79,49.84,10015.0,43.239,43.2564,43.2043,43.2477,10015.0
2016-10-11 15:40:00,49.84,49.88,49.82,49.86,12346.0,43.2477,43.2824,43.2303,43.265,12346.0
2016-10-11 15:45:00,49.85,49.93,49.84,49.89,14616.0,43.2564,43.3258,43.2477,43.2911,14616.0
2016-10-11 15:50:00,49.89,49.89,49.84,49.85,12019.0,43.2911,43.2911,43.2477,43.2564,12019.0
2016-10-11 15:55:00,49.85,49.85,49.78,49.83,23578.0,43.2564,43.2564,43.1956,43.239,23578.0
2016-10-12 09:30:00,49.84,50.07,49.84,50.03,8164.0,43.2477,43.4473,43.2477,43.4125,8164.0
2016-10-12 09:35:00,49.98,50.04,49.98,50.04,4070.0,43.3692,43.4212,43.3692,43.4212,4070.0
2016-10-12 09:40:00,50.01,50.03,49.98,50.02,3600.0,43.3952,43.4125,43.3692,43.4039,3600.0
2016-10-12 09:45:00,50.01,50.04,50.0,50.02,1488.0,43.3952,43.4212,43.3865,43.4039,1488.0
2016-10-12 09:50:00,50.06,50.11,50.04,50.11,2090.0,43.4386,43.482,43.4212,43.482,2090.0
2016-10-12 09:55:00,50.12,50.14,50.07,50.14,3345.0,43.4906,43.508,43.4473,43.508,3345.0
2016-10-12 10:00:00,50.16,50.25,50.15,50.18,2909.0,43.5253,43.6034,43.5167,43.5427,2909.0
2016-10-12 10:05:00,50.16,50.16,50.14,50.14,800.0,43.5253,43.5253,43.508,43.508,800.0
2016-10-12 10:10:00,50.15,50.15,50.12,50.14,698.0,43.5167,43.5167,43.4906,43.508,698.0
2016-10-12 10:15:00,50.15,50.23,50.15,50.19,2600.0,43.5167,43.5861,43.5167,43.5514,2600.0
2016-10-12 10:20:00,50.2,50.31,50.2,50.31,1413.0,43.5601,43.6555,43.5601,43.6555,1413.0
2016-10-12 10:25:00,50.3,50.33,50.23,50.31,2700.0,43.6468,43.6729,43.5861,43.6555,2700.0
2016-10-12 10:30:00,50.3,50.3,50.29,50.3,1600.0,43.6468,43.6468,43.6382,43.6468,1600.0
2016-10-12 10:35:00,50.3,50.3,50.25,50.29,4605.0,43.6468,43.6468,43.6034,43.6382,4605.0
2016-10-12 10:40:00,50.3,50.31,50.28,50.31,1500.0,43.6468,43.6555,43.6295,43.6555,1500.0
2016-10-12 10:45:00,50.32,50.35,50.3,50.34,15120.0,43.6642,43.6902,43.6468,43.6815,15120.0
2016-10-12 10:50:00,50.33,50.37,50.32,50.32,8259.0,43.6729,43.7076,43.6642,43.6642,8259.0
2016-10-12 10:55:00,50.32,50.32,50.28,50.3,3578.0,43.6642,43.6642,43.6295,43.6468,3578.0
2016-10-12 11:00:00,50.3,50.37,50.29,50.37,2370.0,43.6468,43.7076,43.6382,43.7076,2370.0
2016-10-12 11:05:00,50.37,50.38,50.36,50.36,5103.0,43.7076,43.7163,43.6989,43.6989,5103.0
2016-10-12 11:10:00,50.36,50.42,50.35,50.41,4600.0,43.6989,43.751,43.6902,43.7423,4600.0
2016-10-12 11:15:00,50.38,50.4,50.36,50.4,2023.0,43.7163,43.7336,43.6989,43.7336,2023.0
2016-10-12 11:20:00,50.37,50.39,50.35,50.38,2097.0,43.7076,43.7249,43.6902,43.7163,2097.0
2016-10-12 11:25:00,50.39,50.42,50.39,50.42,1000.0,43.7249,43.751,43.7249,43.751,1000.0
2016-10-12 11:30:00,50.43,50.48,50.43,50.47,1912.0,43.7596,43.803,43.7596,43.7943,1912.0
2016-10-12 11:35:00,50.47,50.48,50.44,50.45,5170.0,43.7943,43.803,43.7683,43.777,5170.0
2016-10-12 11:40:00,50.45,50.45,50.41,50.41,1702.0,43.777,43.777,43.7423,43.7423,1702.0
2016-10-12 11:45:00,50.4,50.43,50.4,50.43,1685.0,43.7336,43.7596,43.7336,43.7596,1685.0
2016-10-12 11:50:00,50.43,50.43,50.37,50.41,12703.0,43.7596,43.7596,43.7076,43.7423,12703.0
2016-10-12 11:55:00,50.42,50.43,50.41,50.43,2309.0,43.751,43.7596,43.7423,43.7596,2309.0
2016-10-12 12:00:00,50.43,50.47,50.43,50.47,3844.0,43.7596,43.7943,43.7596,43.7943,3844.0
2016-10-12 12:05:00,50.48,50.5,50.44,50.44,3630.0,43.803,43.8204,43.7683,43.7683,3630.0
2016-10-12 12:10:00,50.45,50.47,50.44,50.47,1305.0,43.777,43.7943,43.7683,43.7943,1305.0
2016-10-12 12:15:00,50.46,50.48,50.45,50.48,765.0,43.7857,43.803,43.777,43.803,765.0
2016-10-12 12:20:00,50.47,50.53,50.47,50.53,2000.0,43.7943,43.8464,43.7943,43.8464,2000.0
2016-10-12 12:25:00,50.54,50.55,50.53,50.53,500.0,43.8551,43.8638,43.8464,43.8464,500.0
2016-10-12 12:30:00,50.53,50.54,50.5,50.5,1962.0,43.8464,43.8551,43.8204,43.8204,1962.0
2016-10-12 12:35:00,50.51,50.57,50.51,50.56,3012.0,43.8291,43.8811,43.8291,43.8724,3012.0
2016-10-12 12:40:00,50.55,50.57,50.55,50.56,1100.0,43.8638,43.8811,43.8638,43.8724,1100.0
2016-10-12 12:45:00,50.55,50.56,50.53,50.53,1500.0,43.8638,43.8724,43.8464,43.8464,1500.0
2016-10-12 12:50:00,50.52,50.54,50.52,50.54,1500.0,43.8377,43.8551,43.8377,43.8551,1500.0
2016-10-12 12:55:00,50.52,50.54,50.51,50.51,6245.0,43.8377,43.8551,43.8291,43.8291,6245.0
2016-10-12 13:00:00,50.51,50.52,50.51,50.52,700.0,43.8291,43.8377,43.8291,43.8377,700.0
2016-10-12 13:05:00,50.52,50.54,50.51,50.53,3506.0,43.8377,43.8551,43.8291,43.8464,3506.0
2016-10-12 13:10:00,50.53,50.54,50.49,50.51,4058.0,43.8464,43.8551,43.8117,43.8291,4058.0
2016-10-12 13:15:00,50.52,50.52,50.51,50.52,500.0,43.8377,43.8377,43.8291,43.8377,500.0
2016-10-12 13:20:00,50.51,50.53,50.51,50.53,900.0,43.8291,43.8464,43.8291,43.8464,900.0
2016-10-12 13:25:00,50.53,50.53,50.52,50.53,310.0,43.8464,43.8464,43.8377,43.8464,310.0
2016-10-12 13:30:00,50.53,50.53,50.49,50.51,1274.0,43.8464,43.8464,43.8117,43.8291,1274.0
2016-10-12 13:35:00,50.51,50.53,50.51,50.52,1338.0,43.8291,43.8464,43.8291,43.8377,1338.0
2016-10-12 13:40:00,50.53,50.55,50.53,50.54,1935.0,43.8464,43.8638,43.8464,43.8551,1935.0
2016-10-12 13:45:00,50.54,50.56,50.54,50.55,2100.0,43.8551,43.8724,43.8551,43.8638,2100.0
2016-10-12 13:50:00,50.55,50.56,50.53,50.54,2473.0,43.8638,43.8724,43.8464,43.8551,2473.0
2016-10-12 13:55:00,50.54,50.57,50.54,50.56,1800.0,43.8551,43.8811,43.8551,43.8724,1800.0
2016-10-12 14:00:00,50.55,50.59,50.5,50.54,3465.0,43.8638,43.8985,43.8204,43.8551,3465.0
2016-10-12 14:05:00,50.53,50.56,50.49,50.54,4040.0,43.8464,43.8724,43.8117,43.8551,4040.0
2016-10-12 14:10:00,50.57,50.62,50.56,50.62,3442.0,43.8811,43.9245,43.8724,43.9245,3442.0
2016-10-12 14:15:00,50.61,50.66,50.58,50.58,2400.0,43.9158,43.9592,43.8898,43.8898,2400.0
2016-10-12 14:20:00,50.61,50.61,50.58,50.59,2175.0,43.9158,43.9158,43.8898,43.8985,2175.0
2016-10-12 14:25:00,50.58,50.58,50.47,50.49,5761.0,43.8898,43.8898,43.7943,43.8117,5761.0
2016-10-12 14:30:00,50.5,50.53,50.5,50.53,4048.0,43.8204,43.8464,43.8204,43.8464,4048.0
2016-10-12 14:35:00,50.55,50.58,50.54,50.58,4320.0,43.8638,43.8898,43.8551,43.8898,4320.0
2016-10-12 14:40:00,50.57,50.57,50.53,50.55,6833.0,43.8811,43.8811,43.8464,43.8638,6833.0
2016-10-12 14:45:00,50.54,50.54,50.5,50.5,6353.0,43.8551,43.8551,43.8204,43.8204,6353.0
2016-10-12 14:50:00,50.51,50.58,50.51,50.58,3671.0,43.8291,43.8898,43.8291,43.8898,3671.0
2016-10-12 14:55:00,50.57,50.58,50.53,50.55,6324.0,43.8811,43.8898,43.8464,43.8638,6324.0
2016-10-12 15:00:00,50.54,50.54,50.46,50.5,5450.0,43.8551,43.8551,43.7857,43.8204,5450.0
2016-10-12 15:05:00,50.5,50.56,50.5,50.56,6592.0,43.8204,43.8724,43.8204,43.8724,6592.0
2016-10-12 15:10:00,50.55,50.58,50.55,50.55,6391.0,43.8638,43.8898,43.8638,43.8638,6391.0
2016-10-12 15:15:00,50.55,50.55,50.48,50.51,12790.0,43.8638,43.8638,43.803,43.8291,12790.0
2016-10-12 15:20:00,50.51,50.52,50.49,50.5,5300.0,43.8291,43.8377,43.8117,43.8204,5300.0
2016-10-12 15:25:00,50.5,50.5,50.44,50.44,4807.0,43.8204,43.8204,43.7683,43.7683,4807.0
2016-10-12 15:30:00,50.44,50.44,50.39,50.4,11795.0,43.7683,43.7683,43.7249,43.7336,11795.0
2016-10-12 15:35:00,50.4,50.45,50.4,50.44,8764.0,43.7336,43.777,43.7336,43.7683,8764.0
2016-10-12 15:40:00,50.45,50.51,50.44,50.5,14502.0,43.777,43.8291,43.7683,43.8204,14502.0
2016-10-12 15:45:00,50.5,50.52,50.49,50.51,6589.0,43.8204,43.8377,43.8117,43.8291,6589.0
2016-10-12 15:50:00,50.5,50.51,50.48,50.48,6982.0,43.8204,43.8291,43.803,43.803,6982.0
2016-10-12 15:55:00,50.47,50.51,50.46,50.47,27880.0,43.7943,43.8291,43.7857,43.7943,27880.0
2016-10-13 09:30:00,50.2,50.29,50.19,50.28,5647.0,43.5601,43.6382,43.5514,43.6295,5647.0
2016-10-13 09:35:00,50.22,50.23,50.09,50.13,3824.0,43.5774,43.5861,43.4646,43.4993,3824.0
2016-10-13 09:40:00,50.12,50.17,50.1,50.14,5144.0,43.4906,43.534,43.4733,43.508,5144.0
2016-10-13 09:45:00,50.13,50.13,50.05,50.05,7417.0,43.4993,43.4993,43.4299,43.4299,7417.0
2016-10-13 09:50:00,50.04,50.06,49.9,49.9,6940.0,43.4212,43.4386,43.2997,43.2997,6940.0
2016-10-13 09:55:00,49.91,49.92,49.84,49.92,7114.0,43.3084,43.3171,43.2477,43.3171,7114.0
2016-10-13 10:00:00,49.91,49.93,49.86,49.88,4930.0,43.3084,43.3258,43.265,43.2824,4930.0
2016-10-13 10:05:00,49.87,49.96,49.85,49.91,6416.0,43.2737,43.3518,43.2564,43.3084,6416.0
2016-10-13 10:10:00,49.91,49.97,49.9,49.97,4289.0,43.3084,43.3605,43.2997,43.3605,4289.0
2016-10-13 10:15:00,49.98,50.01,49.91,49.92,8210.0,43.3692,43.3952,43.3084,43.3171,8210.0
2016-10-13 10:20:00,49.92,50.0,49.91,50.0,8026.0,43.3171,43.3865,43.3084,43.3865,8026.0
2016-10-13 10:25:00,50.0,50.03,49.98,50.02,3948.0,43.3865,43.4125,43.3692,43.4039,3948.0
2016-10-13 10:30:00,49.99,50.03,49.94,50.03,8573.0,43.3778,43.4125,43.3344,43.4125,8573.0
2016-10-13 10:35:00,50.05,50.09,50.05,50.06,2292.0,43.4299,43.4646,43.4299,43.4386,2292.0
2016-10-13 10:40:00,50.07,50.07,50.01,50.02,3564.0,43.4473,43.4473,43.3952,43.4039,3564.0
2016-10-13 10:45:00,50.02,50.02,49.92,49.94,3568.0,43.4039,43.4039,43.3171,43.3344,3568.0
2016-10-13 10:50:00,49.93,49.93,49.88,49.88,1750.0,43.3258,43.3258,43.2824,43.2824,1750.0
2016-10-13 10:55:00,49.9,49.94,49.9,49.94,3977.0,43.2997,43.3344,43.2997,43.3344,3977.0
2016-10-13 11:00:00,49.95,50.01,49.94,49.95,5970.0,43.3431,43.3952,43.3344,43.3431,5970.0
2016-10-13 11:05:00,49.96,50.04,49.96,50.02,5098.0,43.3518,43.4212,43.3518,43.4039,5098.0
2016-10-13 11:10:00,50.01,50.05,50.01,50.03,2758.0,43.3952,43.4299,43.3952,43.4125,2758.0
2016-10-13 11:15:00,50.03,50.08,50.01,50.08,4590.0,43.4125,43.4559,43.3952,43.4559,4590.0
2016-10-13 11:20:00,50.09,50.09,50.04,50.07,5568.0,43.4646,43.4646,43.4212,43.4473,5568.0
2016-10-13 11:25:00,50.08,50.09,50.06,50.08,7574.0,43.4559,43.4646,43.4386,43.4559,7574.0
2016-10-13 11:30:00,50.07,50.09,50.04,50.08,6101.0,43.4473,43.4646,43.4212,43.4559,6101.0
2016-10-13 11:35:00,50.09,50.09,50.02,50.02,1200.0,43.4646,43.4646,43.4039,43.4039,1200.0
2016-10-13 11:40:00,50.02,50.04,50.02,50.04,1298.0,43.4039,43.4212,43.4039,43.4212,1298.0
2016-10-13 11:45:00,50.05,50.05,50.0,50.02,2834.0,43.4299,43.4299,43.3865,43.4039,2834.0
2016-10-13 11:50:00,50.01,50.03,50.0,50.0,2900.0,43.3952,43.4125,43.3865,43.3865,2900.0
2016-10-13 11:55:00,49.99,50.02,49.99,50.02,3214.0,43.3778,43.4039,43.3778,43.4039,3214.0
2016-10-13 12:00:00,50.02,50.02,49.96,50.01,3000.0,43.4039,43.4039,43.3518,43.3952,3000.0
2016-10-13 12:05:00,50.03,50.04,49.98,50.02,3100.0,43.4125,43.4212,43.3692,43.4039,3100.0
2016-10-13 12:10:00,50.02,50.04,50.0,50.03,2585.0,43.4039,43.4212,43.3865,43.4125,2585.0
2016-10-13 12:15:00,50.03,50.03,50.01,50.01,1805.0,43.4125,43.4125,43.3952,43.3952,1805.0
2016-10-13 12:20:00,50.02,50.04,50.01,50.04,2800.0,43.4039,43.4212,43.3952,43.4212,2800.0
2016-10-13 12:25:00,50.02,50.03,50.02,50.02,600.0,43.4039,43.4125,43.4039,43.4039,600.0
2016-10-13 12:30:00,50.02,50.05,50.02,50.05,1500.0,43.4039,43.4299,43.4039,43.4299,1500.0
2016-10-13 12:35:00,50.07,50.13,50.07,50.12,3105.0,43.4473,43.4993,43.4473,43.4906,3105.0
2016-10-13 12:40:00,50.13,50.14,50.13,50.13,882.0,43.4993,43.508,43.4993,43.4993,882.0
2016-10-13 12:45:00,50.14,50.15,50.13,50.15,3045.0,43.508,43.5167,43.4993,43.5167,3045.0
2016-10-13 12:50:00,50.16,50.16,50.12,50.12,2045.0,43.5253,43.5253,43.4906,43.4906,2045.0
2016-10-13 12:55:00,50.13,50.13,50.12,50.12,600.0,43.4993,43.4993,43.4906,43.4906,600.0
2016-10-13 13:00:00,50.11,50.14,50.11,50.14,2700.0,43.482,43.508,43.482,43.508,2700.0
2016-10-13 13:05:00,50.13,50.14,50.12,50.13,2606.0,43.4993,43.508,43.4906,43.4993,2606.0
2016-10-13 13:10:00,50.13,50.14,50.09,50.09,3800.0,43.4993,43.508,43.4646,43.4646,3800.0
2016-10-13 13:15:00,50.09,50.11,50.08,50.1,2182.0,43.4646,43.482,43.4559,43.4733,2182.0
2016-10-13 13:20:00,50.1,50.11,50.08,50.11,1100.0,43.4733,43.482,43.4559,43.482,1100.0
2016-10-13 13:25:00,50.11,50.13,50.11,50.12,1800.0,43.482,43.4993,43.482,43.4906,1800.0
2016-10-13 13:30:00,50.13,50.13,50.09,50.1,1620.0,43.4993,43.4993,43.4646,43.4733,1620.0
2016-10-13 13:35:00,50.12,50.12,50.09,50.11,1040.0,43.4906,43.4906,43.4646,43.482,1040.0
2016-10-13 13:40:00,50.11,50.16,50.11,50.14,3547.0,43.482,43.5253,43.482,43.508,3547.0
2016-10-13 13:45:00,50.14,50.14,50.1,50.11,740.0,43.508,43.508,43.4733,43.482,740.0
2016-10-13 13:50:00,50.11,50.2,50.1,50.2,5681.0,43.482,43.5601,43.4733,43.5601,5681.0
2016-10-13 13:55:00,50.21,50.24,50.21,50.23,1811.0,43.5687,43.5948,43.5687,43.5861,1811.0
2016-10-13 14:00:00,50.26,50.3,50.25,50.27,5681.0,43.6121,43.6468,43.6034,43.6208,5681.0
2016-10-13 14:05:00,50.27,50.27,50.18,50.2,4210.0,43.6208,43.6208,43.5427,43.5601,4210.0
2016-10-13 14:10:00,50.18,50.2,50.17,50.17,5000.0,43.5427,43.5601,43.534,43.534,5000.0
2016-10-13 14:15:00,50.18,50.19,50.15,50.17,3365.0,43.5427,43.5514,43.5167,43.534,3365.0
2016-10-13 14:20:00,50.18,50.21,50.18,50.18,4815.0,43.5427,43.5687,43.5427,43.5427,4815.0
2016-10-13 14:25:00,50.19,50.19,50.15,50.17,4550.0,43.5514,43.5514,43.5167,43.534,4550.0
2016-10-13 14:30:00,50.17,50.2,50.17,50.18,8525.0,43.534,43.5601,43.534,43.5427,8525.0
2016-10-13 14:35:00,50.18,50.18,50.13,50.16,2467.0,43.5427,43.5427,43.4993,43.5253,2467.0
2016-10-13 14:40:00,50.15,50.17,50.12,50.15,4760.0,43.5167,43.534,43.4906,43.5167,4760.0
2016-10-13 14:45:00,50.15,50.2,50.15,50.2,7539.0,43.5167,43.5601,43.5167,43.5601,7539.0
2016-10-13 14:50:00,50.2,50.22,50.16,50.19,7683.0,43.5601,43.5774,43.5253,43.5514,7683.0
2016-10-13 14:55:00,50.2,50.24,50.2,50.23,6210.0,43.5601,43.5948,43.5601,43.5861,6210.0
2016-10-13 15:00:00,50.22,50.22,50.2,50.21,8144.0,43.5774,43.5774,43.5601,43.5687,8144.0
2016-10-13 15:05:00,50.2,50.21,50.17,50.2,10069.0,43.5601,43.5687,43.534,43.5601,10069.0
2016-10-13 15:10:00,50.21,50.27,50.21,50.26,4750.0,43.5687,43.6208,43.5687,43.6121,4750.0
2016-10-13 15:15:00,50.25,50.27,50.22,50.22,4527.0,43.6034,43.6208,43.5774,43.5774,4527.0
2016-10-13 15:20:00,50.22,50.27,50.22,50.26,5182.0,43.5774,43.6208,43.5774,43.6121,5182.0
2016-10-13 15:25:00,50.25,50.25,50.15,50.16,7599.0,43.6034,43.6034,43.5167,43.5253,7599.0
2016-10-13 15:30:00,50.17,50.19,50.14,50.17,16380.0,43.534,43.5514,43.508,43.534,16380.0
2016-10-13 15:35:00,50.17,50.18,50.13,50.14,30733.0,43.534,43.5427,43.4993,43.508,30733.0
2016-10-13 15:40:00,50.14,50.16,50.11,50.11,19981.0,43.508,43.5253,43.482,43.482,19981.0
2016-10-13 15:45:00,50.12,50.15,50.08,50.09,29796.0,43.4906,43.5167,43.4559,43.4646,29796.0
2016-10-13 15:50:00,50.09,50.1,50.07,50.09,18539.0,43.4646,43.4733,43.4473,43.4646,18539.0
2016-10-13 15:55:00,50.09,50.09,50.03,50.06,43210.0,43.4646,43.4646,43.4125,43.4386,43210.0
2016-10-14 09:30:00,50.47,50.57,50.45,50.49,4061.0,43.7943,43.8811,43.777,43.8117,4061.0
2016-10-14 09:35:00,50.49,50.49,50.41,50.41,2100.0,43.8117,43.8117,43.7423,43.7423,2100.0
2016-10-14 09:40:00,50.44,50.49,50.43,50.46,2370.0,43.7683,43.8117,43.7596,43.7857,2370.0
2016-10-14 09:45:00,50.48,50.52,50.46,50.52,3381.0,43.803,43.8377,43.7857,43.8377,3381.0
2016-10-14 09:50:00,50.51,50.53,50.48,50.53,3775.0,43.8291,43.8464,43.803,43.8464,3775.0
2016-10-14 09:55:00,50.54,50.54,50.47,50.47,4215.0,43.8551,43.8551,43.7943,43.7943,4215.0
2016-10-14 10:00:00,50.46,50.53,50.45,50.52,4606.0,43.7857,43.8464,43.777,43.8377,4606.0
2016-10-14 10:05:00,50.54,50.58,50.52,50.58,2697.0,43.8551,43.8898,43.8377,43.8898,2697.0
2016-10-14 10:10:00,50.6,50.64,50.59,50.63,3640.0,43.9072,43.9419,43.8985,43.9332,3640.0
2016-10-14 10:15:00,50.66,50.7,50.66,50.69,2600.0,43.9592,43.9939,43.9592,43.9852,2600.0
2016-10-14 10:20:00,50.71,50.71,50.64,50.65,1231.0,44.0026,44.0026,43.9419,43.9505,1231.0
2016-10-14 10:25:00,50.64,50.65,50.59,50.65,2835.0,43.9419,43.9505,43.8985,43.9505,2835.0
2016-10-14 10:30:00,50.68,50.68,50.66,50.66,1600.0,43.9766,43.9766,43.9592,43.9592,1600.0
2016-10-14 10:35:00,50.65,50.69,50.65,50.68,2001.0,43.9505,43.9852,43.9505,43.9766,2001.0
2016-10-14 10:40:00,50.69,50.69,50.64,50.67,3085.0,43.9852,43.9852,43.9419,43.9679,3085.0
2016-10-14 10:45:00,50.69,50.69,50.63,50.63,1201.0,43.9852,43.9852,43.9332,43.9332,1201.0
2016-10-14 10:50:00,50.62,50.62,50.56,50.56,1200.0,43.9245,43.9245,43.8724,43.8724,1200.0
2016-10-14 10:55:00,50.57,50.58,50.56,50.56,6190.0,43.8811,43.8898,43.8724,43.8724,6190.0
2016-10-14 11:00:00,50.54,50.56,50.49,50.51,4509.0,43.8551,43.8724,43.8117,43.8291,4509.0
2016-10-14 11:05:00,50.5,50.54,50.5,50.52,2100.0,43.8204,43.8551,43.8204,43.8377,2100.0
2016-10-14 11:10:00,50.52,50.52,50.48,50.48,3260.0,43.8377,43.8377,43.803,43.803,3260.0
2016-10-14 11:15:00,50.47,50.52,50.47,50.52,3750.0,43.7943,43.8377,43.7943,43.8377,3750.0
2016-10-14 11:20:00,50.51,50.53,50.51,50.53,3920.0,43.8291,43.8464,43.8291,43.8464,3920.0
2016-10-14 11:25:00,50.51,50.53,50.44,50.45,3800.0,43.8291,43.8464,43.7683,43.777,3800.0
2016-10-14 11:30:00,50.44,50.44,50.38,50.39,3100.0,43.7683,43.7683,43.7163,43.7249,3100.0
2016-10-14 11:35:00,50.4,50.42,50.4,50.42,1100.0,43.7336,43.751,43.7336,43.751,1100.0
2016-10-14 11:40:00,50.43,50.43,50.38,50.38,1400.0,43.7596,43.7596,43.7163,43.7163,1400.0
2016-10-14 11:45:00,50.39,50.42,50.38,50.4,2000.0,43.7249,43.751,43.7163,43.7336,2000.0
2016-10-14 11:50:00,50.39,50.41,50.39,50.4,900.0,43.7249,43.7423,43.7249,43.7336,900.0
2016-10-14 11:55:00,50.39,50.41,50.37,50.39,1900.0,43.7249,43.7423,43.7076,43.7249,1900.0
2016-10-14 12:00:00,50.37,50.37,50.35,50.37,2758.0,43.7076,43.7076,43.6902,43.7076,2758.0
2016-10-14 12:05:00,50.37,50.37,50.34,50.35,2400.0,43.7076,43.7076,43.6815,43.6902,2400.0
2016-10-14 12:10:00,50.34,50.34,50.29,50.3,2705.0,43.6815,43.6815,43.6382,43.6468,2705.0
2016-10-14 12:15:00,50.3,50.3,50.25,50.27,3179.0,43.6468,43.6468,43.6034,43.6208,3179.0
2016-10-14 12:20:00,50.28,50.3,50.28,50.28,1788.0,43.6295,43.6468,43.6295,43.6295,1788.0
2016-10-14 12:25:00,50.28,50.32,50.27,50.32,1646.0,43.6295,43.6642,43.6208,43.6642,1646.0
2016-10-14 12:30:00,50.34,50.37,50.33,50.37,2499.0,43.6815,43.7076,43.6729,43.7076,2499.0
2016-10-14 12:35:00,50.38,50.39,50.38,50.39,1600.0,43.7163,43.7249,43.7163,43.7249,1600.0
2016-10-14 12:40:00,50.39,50.42,50.38,50.4,1800.0,43.7249,43.751,43.7163,43.7336,1800.0
2016-10-14 12:45:00,50.38,50.39,50.34,50.34,5200.0,43.7163,43.7249,43.6815,43.6815,5200.0
2016-10-14 12:50:00,50.34,50.36,50.33,50.35,6020.0,43.6815,43.6989,43.6729,43.6902,6020.0
2016-10-14 12:55:00,50.35,50.36,50.34,50.36,2720.0,43.6902,43.6989,43.6815,43.6989,2720.0
2016-10-14 13:00:00,50.35,50.35,50.31,50.31,1000.0,43.6902,43.6902,43.6555,43.6555,1000.0
2016-10-14 13:05:00,50.3,50.41,50.29,50.4,4870.0,43.6468,43.7423,43.6382,43.7336,4870.0
2016-10-14 13:10:00,50.37,50.37,50.36,50.36,500.0,43.7076,43.7076,43.6989,43.6989,500.0
2016-10-14 13:15:00,50.35,50.37,50.34,50.36,2847.0,43.6902,43.7076,43.6815,43.6989,2847.0
2016-10-14 13:20:00,50.35,50.37,50.32,50.36,4748.0,43.6902,43.7076,43.6642,43.6989,4748.0
2016-10-14 13:25:00,50.37,50.4,50.37,50.39,2296.0,43.7076,43.7336,43.7076,43.7249,2296.0
2016-10-14 13:30:00,50.39,50.45,50.36,50.43,6760.0,43.7249,43.777,43.6989,43.7596,6760.0
2016-10-14 13:35:00,50.41,50.42,50.38,50.38,3427.0,43.7423,43.751,43.7163,43.7163,3427.0
2016-10-14 13:40:00,50.39,50.39,50.34,50.35,2500.0,43.7249,43.7249,43.6815,43.6902,2500.0
2016-10-14 13:45:00,50.34,50.36,50.33,50.36,3807.0,43.6815,43.6989,43.6729,43.6989,3807.0
2016-10-14 13:50:00,50.35,50.35,50.3,50.32,6219.0,43.6902,43.6902,43.6468,43.6642,6219.0
2016-10-14 13:55:00,50.32,50.34,50.32,50.33,3425.0,43.6642,43.6815,43.6642,43.6729,3425.0
2016-10-14 14:00:00,50.33,50.33,50.28,50.29,2950.0,43.6729,43.6729,43.6295,43.6382,2950.0
2016-10-14 14:05:00,50.27,50.27,50.24,50.25,5194.0,43.6208,43.6208,43.5948,43.6034,5194.0
2016-10-14 14:10:00,50.24,50.26,50.24,50.26,3502.0,43.5948,43.6121,43.5948,43.6121,3502.0
2016-10-14 14:15:00,50.24,50.29,50.24,50.28,4626.0,43.5948,43.6382,43.5948,43.6295,4626.0
2016-10-14 14:20:00,50.3,50.36,50.3,50.35,3565.0,43.6468,43.6989,43.6468,43.6902,3565.0
2016-10-14 14:25:00,50.34,50.37,50.33,50.36,4122.0,43.6815,43.7076,43.6729,43.6989,4122.0
2016-10-14 14:30:00,50.37,50.37,50.34,50.35,2859.0,43.7076,43.7076,43.6815,43.6902,2859.0
2016-10-14 14:35:00,50.34,50.35,50.32,50.33,4862.0,43.6815,43.6902,43.6642,43.6729,4862.0
2016-10-14 14:40:00,50.32,50.32,50.27,50.27,3100.0,43.6642,43.6642,43.6208,43.6208,3100.0
2016-10-14 14:45:00,50.26,50.26,50.24,50.26,3954.0,43.6121,43.6121,43.5948,43.6121,3954.0
2016-10-14 14:50:00,50.27,50.27,50.24,50.25,2323.0,43.6208,43.6208,43.5948,43.6034,2323.0
2016-10-14 14:55:00,50.24,50.26,50.22,50.24,5014.0,43.5948,43.6121,43.5774,43.5948,5014.0
2016-10-14 15:00:00,50.24,50.25,50.24,50.24,2836.0,43.5948,43.6034,43.5948,43.5948,2836.0
2016-10-14 15:05:00,50.25,50.28,50.23,50.27,25717.0,43.6034,43.6295,43.5861,43.6208,25717.0
2016-10-14 15:10:00,50.27,50.31,50.26,50.3,2528.0,43.6208,43.6555,43.6121,43.6468,2528.0
2016-10-14 15:15:00,50.29,50.31,50.28,50.28,3241.0,43.6382,43.6555,43.6295,43.6295,3241.0
2016-10-14 15:20:00,50.28,50.29,50.27,50.28,3836.0,43.6295,43.6382,43.6208,43.6295,3836.0
2016-10-14 15:25:00,50.28,50.28,50.25,50.25,8490.0,43.6295,43.6295,43.6034,43.6034,8490.0
2016-10-14 15:30:00,50.25,50.3,50.25,50.27,6055.0,43.6034,43.6468,43.6034,43.6208,6055.0
2016-10-14 15:35:00,50.28,50.32,50.27,50.32,8458.0,43.6295,43.6642,43.6208,43.6642,8458.0
2016-10-14 15:40:00,50.33,50.34,50.28,50.29,9904.0,43.6729,43.6815,43.6295,43.6382,9904.0
2016-10-14 15:45:00,50.29,50.31,50.28,50.3,8790.0,43.6382,43.6555,43.6295,43.6468,8790.0
2016-10-14 15:50:00,50.3,50.33,50.29,50.3,20310.0,43.6468,43.6729,43.6382,43.6468,20310.0
2016-10-14 15:55:00,50.3,50.32,50.22,50.23,24358.0,43.6468,43.6642,43.5774,43.5861,24358.0
2016-10-17 09:30:00,50.33,50.36,50.3,50.3,5539.0,43.6729,43.6989,43.6468,43.6468,5539.0
2016-10-17 09:35:00,50.27,50.28,50.19,50.24,700.0,43.6208,43.6295,43.5514,43.5948,700.0
2016-10-17 09:40:00,50.22,50.25,50.18,50.24,2600.0,43.5774,43.6034,43.5427,43.5948,2600.0
2016-10-17 09:45:00,50.2,50.22,50.2,50.2,1318.0,43.5601,43.5774,43.5601,43.5601,1318.0
2016-10-17 09:50:00,50.23,50.27,50.18,50.18,3195.0,43.5861,43.6208,43.5427,43.5427,3195.0
2016-10-17 09:55:00,50.19,50.28,50.19,50.27,21248.0,43.5514,43.6295,43.5514,43.6208,21248.0
2016-10-17 10:00:00,50.28,50.29,50.22,50.22,6014.0,43.6295,43.6382,43.5774,43.5774,6014.0
2016-10-17 10:05:00,50.21,50.26,50.18,50.24,4948.0,43.5687,43.6121,43.5427,43.5948,4948.0
2016-10-17 10:10:00,50.24,50.25,50.23,50.23,3019.0,43.5948,43.6034,43.5861,43.5861,3019.0
2016-10-17 10:15:00,50.24,50.26,50.23,50.23,5637.0,43.5948,43.6121,43.5861,43.5861,5637.0
2016-10-17 10:20:00,50.24,50.27,50.22,50.25,13588.0,43.5948,43.6208,43.5774,43.6034,13588.0
2016-10-17 10:25:00,50.26,50.28,50.23,50.24,13122.0,43.6121,43.6295,43.5861,43.5948,13122.0
2016-10-17 10:30:00,50.25,50.25,50.22,50.24,4019.0,43.6034,43.6034,43.5774,43.5948,4019.0
2016-10-17 10:35:00,50.23,50.27,50.22,50.22,3594.0,43.5861,43.6208,43.5774,43.5774,3594.0
2016-10-17 10:40:00,50.23,50.24,50.17,50.19,4408.0,43.5861,43.5948,43.534,43.5514,4408.0
2016-10-17 10:45:00,50.18,50.18,50.13,50.13,2423.0,43.5427,43.5427,43.4993,43.4993,2423.0
2016-10-17 10:50:00,50.12,50.13,50.06,50.07,1596.0,43.4906,43.4993,43.4386,43.4473,1596.0
2016-10-17 10:55:00,50.07,50.11,50.07,50.11,2200.0,43.4473,43.482,43.4473,43.482,2200.0
2016-10-17 11:00:00,50.12,50.14,50.1,50.14,3840.0,43.4906,43.508,43.4733,43.508,3840.0
2016-10-17 11:05:00,50.16,50.21,50.15,50.21,6466.0,43.5253,43.5687,43.5167,43.5687,6466.0
2016-10-17 11:10:00,50.21,50.26,50.2,50.24,4808.0,43.5687,43.6121,43.5601,43.5948,4808.0
2016-10-17 11:15:00,50.23,50.24,50.17,50.2,3562.0,43.5861,43.5948,43.534,43.5601,3562.0
2016-10-17 11:20:00,50.2,50.2,50.13,50.15,3839.0,43.5601,43.5601,43.4993,43.5167,3839.0
2016-10-17 11:25:00,50.14,50.14,50.07,50.08,6403.0,43.508,43.508,43.4473,43.4559,6403.0
2016-10-17 11:30:00,50.09,50.15,50.08,50.09,2831.0,43.4646,43.5167,43.4559,43.4646,2831.0
2016-10-17 11:35:00,50.1,50.14,50.1,50.14,2000.0,43.4733,43.508,43.4733,43.508,2000.0
2016-10-17 11:40:00,50.16,50.19,50.15,50.19,2193.0,43.5253,43.5514,43.5167,43.5514,2193.0
2016-10-17 11:45:00,50.2,50.2,50.17,50.17,1420.0,43.5601,43.5601,43.534,43.534,1420.0
2016-10-17 11:50:00,50.17,50.2,50.16,50.2,2102.0,43.534,43.5601,43.5253,43.5601,2102.0
2016-10-17 11:55:00,50.2,50.23,50.2,50.21,2906.0,43.5601,43.5861,43.5601,43.5687,2906.0
2016-10-17 12:00:00,50.19,50.19,50.18,50.19,608.0,43.5514,43.5514,43.5427,43.5514,608.0
2016-10-17 12:05:00,50.18,50.2,50.18,50.19,1298.0,43.5427,43.5601,43.5427,43.5514,1298.0
2016-10-17 12:10:00,50.18,50.18,50.1,50.13,3426.0,43.5427,43.5427,43.4733,43.4993,3426.0
2016-10-17 12:15:00,50.13,50.19,50.13,50.19,1122.0,43.4993,43.5514,43.4993,43.5514,1122.0
2016-10-17 12:20:00,50.21,50.21,50.19,50.19,2628.0,43.5687,43.5687,43.5514,43.5514,2628.0
2016-10-17 12:25:00,50.2,50.2,50.11,50.11,2301.0,43.5601,43.5601,43.482,43.482,2301.0
2016-10-17 12:30:00,50.09,50.11,50.09,50.11,2898.0,43.4646,43.482,43.4646,43.482,2898.0
2016-10-17 12:35:00,50.12,50.17,50.12,50.17,2003.0,43.4906,43.534,43.4906,43.534,2003.0
2016-10-17 12:40:00,50.16,50.17,50.07,50.12,6351.0,43.5253,43.534,43.4473,43.4906,6351.0
2016-10-17 12:45:00,50.12,50.13,50.1,50.11,1912.0,43.4906,43.4993,43.4733,43.482,1912.0
2016-10-17 12:50:00,50.11,50.12,50.08,50.12,2300.0,43.482,43.4906,43.4559,43.4906,2300.0
2016-10-17 12:55:00,50.09,50.1,50.08,50.08,1701.0,43.4646,43.4733,43.4559,43.4559,1701.0
2016-10-17 13:00:00,50.07,50.09,50.05,50.05,1201.0,43.4473,43.4646,43.4299,43.4299,1201.0
2016-10-17 13:05:00,50.05,50.06,50.04,50.05,4001.0,43.4299,43.4386,43.4212,43.4299,4001.0
2016-10-17 13:10:00,50.07,50.08,50.05,50.05,1903.0,43.4473,43.4559,43.4299,43.4299,1903.0
2016-10-17 13:15:00,50.05,50.06,50.01,50.05,2900.0,43.4299,43.4386,43.3952,43.4299,2900.0
2016-10-17 13:20:00,50.05,50.06,49.99,50.0,1505.0,43.4299,43.4386,43.3778,43.3865,1505.0
2016-10-17 13:25:00,50.0,50.03,49.97,50.03,2690.0,43.3865,43.4125,43.3605,43.4125,2690.0
2016-10-17 13:30:00,50.01,50.01,49.97,49.98,2505.0,43.3952,43.3952,43.3605,43.3692,2505.0
2016-10-17 13:35:00,49.99,50.0,49.99,50.0,2300.0,43.3778,43.3865,43.3778,43.3865,2300.0
2016-10-17 13:40:00,49.99,50.02,49.98,50.01,2970.0,43.3778,43.4039,43.3692,43.3952,2970.0
2016-10-17 13:45:00,50.0,50.0,49.96,49.97,2456.0,43.3865,43.3865,43.3518,43.3605,2456.0
2016-10-17 13:50:00,49.98,49.98,49.96,49.96,3243.0,43.3692,43.3692,43.3518,43.3518,3243.0
2016-10-17 13:55:00,49.96,49.96,49.91,49.91,2894.0,43.3518,43.3518,43.3084,43.3084,2894.0
2016-10-17 14:00:00,49.91,50.0,49.9,50.0,6931.0,43.3084,43.3865,43.2997,43.3865,6931.0
2016-10-17 14:05:00,50.0,50.01,49.99,49.99,2200.0,43.3865,43.3952,43.3778,43.3778,2200.0
2016-10-17 14:10:00,49.99,50.0,49.96,50.0,3104.0,43.3778,43.3865,43.3518,43.3865,3104.0
2016-10-17 14:15:00,50.0,50.03,50.0,50.01,3465.0,43.3865,43.4125,43.3865,43.3952,3465.0
2016-10-17 14:20:00,50.01,50.03,49.97,49.97,4035.0,43.3952,43.4125,43.3605,43.3605,4035.0
2016-10-17 14:25:00,49.98,49.98,49.96,49.97,3484.0,43.3692,43.3692,43.3518,43.3605,3484.0
2016-10-17 14:30:00,49.98,49.98,49.95,49.95,1398.0,43.3692,43.3692,43.3431,43.3431,1398.0
2016-10-17 14:35:00,49.95,49.97,49.94,49.97,3200.0,43.3431,43.3605,43.3344,43.3605,3200.0
2016-10-17 14:40:00,49.97,49.98,49.96,49.97,5496.0,43.3605,43.3692,43.3518,43.3605,5496.0
2016-10-17 14:45:00,49.97,49.98,49.94,49.94,3596.0,43.3605,43.3692,43.3344,43.3344,3596.0
2016-10-17 14:50:00,49.95,49.97,49.94,49.95,3941.0,43.3431,43.3605,43.3344,43.3431,3941.0
2016-10-17 14:55:00,49.95,50.0,49.94,50.0,3517.0,43.3431,43.3865,43.3344,43.3865,3517.0
2016-10-17 15:00:00,50.0,50.0,49.99,49.99,1662.0,43.3865,43.3865,43.3778,43.3778,1662.0
2016-10-17 15:05:00,50.0,50.0,49.97,49.97,4925.0,43.3865,43.3865,43.3605,43.3605,4925.0
2016-10-17 15:10:00,49.97,49.97,49.94,49.94,2939.0,43.3605,43.3605,43.3344,43.3344,2939.0
2016-10-17 15:15:00,49.94,49.94,49.87,49.88,22813.0,43.3344,43.3344,43.2737,43.2824,22813.0
2016-10-17 15:20:00,49.88,49.92,49.87,49.91,15017.0,43.2824,43.3171,43.2737,43.3084,15017.0
2016-10-17 15:25:00,49.91,49.91,49.88,49.91,7861.0,43.3084,43.3084,43.2824,43.3084,7861.0
2016-10-17 15:30:00,49.9,49.9,49.87,49.88,9929.0,43.2997,43.2997,43.2737,43.2824,9929.0
2016-10-17 15:35:00,49.88,49.94,49.87,49.92,12803.0,43.2824,43.3344,43.2737,43.3171,12803.0
2016-10-17 15:40:00,49.93,49.93,49.88,49.88,10321.0,43.3258,43.3258,43.2824,43.2824,10321.0
2016-10-17 15:45:00,49.89,49.93,49.87,49.91,20106.0,43.2911,43.3258,43.2737,43.3084,20106.0
2016-10-17 15:50:00,49.91,49.91,49.88,49.9,10196.0,43.3084,43.3084,43.2824,43.2997,10196.0
2016-10-17 15:55:00,49.9,49.94,49.87,49.9,49434.0,43.2997,43.3344,43.2737,43.2997,49434.0
2016-10-18 09:30:00,50.43,50.43,50.41,50.41,8161.0,43.7596,43.7596,43.7423,43.7423,8161.0
2016-10-18 09:35:00,50.36,50.36,50.34,50.35,907.0,43.6989,43.6989,43.6815,43.6902,907.0
2016-10-18 09:40:00,50.32,50.39,50.3,50.3,500.0,43.6642,43.7249,43.6468,43.6468,500.0
2016-10-18 09:45:00,50.32,50.33,50.28,50.28,4800.0,43.6642,43.6729,43.6295,43.6295,4800.0
2016-10-18 09:50:00,50.28,50.28,50.21,50.24,2936.0,43.6295,43.6295,43.5687,43.5948,2936.0
2016-10-18 09:55:00,50.21,50.26,50.21,50.26,399.0,43.5687,43.6121,43.5687,43.6121,399.0
2016-10-18 10:00:00,50.19,50.19,50.19,50.19,100.0,43.5514,43.5514,43.5514,43.5514,100.0
2016-10-18 10:05:00,50.21,50.21,50.18,50.18,1502.0,43.5687,43.5687,43.5427,43.5427,1502.0
2016-10-18 10:10:00,50.2,50.22,50.18,50.22,2428.0,43.5601,43.5774,43.5427,43.5774,2428.0
2016-10-18 10:15:00,50.21,50.25,50.21,50.23,1550.0,43.5687,43.6034,43.5687,43.5861,1550.0
2016-10-18 10:20:00,50.23,50.24,50.15,50.15,3078.0,43.5861,43.5948,43.5167,43.5167,3078.0
2016-10-18 10:25:00,50.15,50.27,50.15,50.27,2402.0,43.5167,43.6208,43.5167,43.6208,2402.0
2016-10-18 10:30:00,50.27,50.27,50.25,50.26,5396.0,43.6208,43.6208,43.6034,43.6121,5396.0
2016-10-18 10:35:00,50.25,50.32,50.25,50.32,3968.0,43.6034,43.6642,43.6034,43.6642,3968.0
2016-10-18 10:40:00,50.3,50.32,50.29,50.3,4806.0,43.6468,43.6642,43.6382,43.6468,4806.0
2016-10-18 10:45:00,50.29,50.3,50.27,50.27,3490.0,43.6382,43.6468,43.6208,43.6208,3490.0
2016-10-18 10:50:00,50.27,50.29,50.26,50.29,909.0,43.6208,43.6382,43.6121,43.6382,909.0
2016-10-18 10:55:00,50.27,50.3,50.27,50.3,2387.0,43.6208,43.6468,43.6208,43.6468,2387.0
2016-10-18 11:00:00,50.3,50.33,50.29,50.29,5204.0,43.6468,43.6729,43.6382,43.6382,5204.0
2016-10-18 11:05:00,50.29,50.29,50.23,50.23,2061.0,43.6382,43.6382,43.5861,43.5861,2061.0
2016-10-18 11:10:00,50.22,50.22,50.17,50.19,1492.0,43.5774,43.5774,43.534,43.5514,1492.0
2016-10-18 11:15:00,50.18,50.22,50.18,50.22,792.0,43.5427,43.5774,43.5427,43.5774,792.0
2016-10-18 11:20:00,50.21,50.27,50.21,50.26,3446.0,43.5687,43.6208,43.5687,43.6121,3446.0
2016-10-18 11:25:00,50.26,50.27,50.23,50.27,4499.0,43.6121,43.6208,43.5861,43.6208,4499.0
2016-10-18 11:30:00,50.26,50.28,50.26,50.26,2048.0,43.6121,43.6295,43.6121,43.6121,2048.0
2016-10-18 11:35:00,50.24,50.24,50.2,50.21,5119.0,43.5948,43.5948,43.5601,43.5687,5119.0
2016-10-18 11:40:00,50.2,50.23,50.19,50.23,1801.0,43.5601,43.5861,43.5514,43.5861,1801.0
2016-10-18 11:45:00,50.23,50.26,50.23,50.26,1134.0,43.5861,43.6121,43.5861,43.6121,1134.0
2016-10-18 11:50:00,50.25,50.27,50.25,50.27,1828.0,43.6034,43.6208,43.6034,43.6208,1828.0
2016-10-18 11:55:00,50.26,50.26,50.24,50.24,3504.0,43.6121,43.6121,43.5948,43.5948,3504.0
2016-10-18 12:00:00,50.26,50.26,50.19,50.19,6130.0,43.6121,43.6121,43.5514,43.5514,6130.0
2016-10-18 12:05:00,50.19,50.21,50.17,50.21,3595.0,43.5514,43.5687,43.534,43.5687,3595.0
2016-10-18 12:10:00,50.21,50.21,50.2,50.21,1582.0,43.5687,43.5687,43.5601,43.5687,1582.0
2016-10-18 12:15:00,50.21,50.21,50.17,50.17,4308.0,43.5687,43.5687,43.534,43.534,4308.0
2016-10-18 12:20:00,50.17,50.17,50.15,50.16,2921.0,43.534,43.534,43.5167,43.5253,2921.0
2016-10-18 12:25:00,50.16,50.18,50.15,50.16,3172.0,43.5253,43.5427,43.5167,43.5253,3172.0
2016-10-18 12:30:00,50.16,50.18,50.16,50.17,2350.0,43.5253,43.5427,43.5253,43.534,2350.0
2016-10-18 12:35:00,50.16,50.17,50.16,50.16,1153.0,43.5253,43.534,43.5253,43.5253,1153.0
2016-10-18 12:40:00,50.17,50.18,50.16,50.16,1800.0,43.534,43.5427,43.5253,43.5253,1800.0
2016-10-18 12:45:00,50.16,50.17,50.15,50.16,3075.0,43.5253,43.534,43.5167,43.5253,3075.0
2016-10-18 12:50:00,50.16,50.16,50.13,50.14,1802.0,43.5253,43.5253,43.4993,43.508,1802.0
2016-10-18 12:55:00,50.13,50.13,50.1,50.11,2391.0,43.4993,43.4993,43.4733,43.482,2391.0
2016-10-18 13:00:00,50.12,50.13,50.11,50.12,1448.0,43.4906,43.4993,43.482,43.4906,1448.0
2016-10-18 13:05:00,50.12,50.13,50.11,50.13,1661.0,43.4906,43.4993,43.482,43.4993,1661.0
2016-10-18 13:10:00,50.14,50.16,50.14,50.16,700.0,43.508,43.5253,43.508,43.5253,700.0
2016-10-18 13:15:00,50.16,50.18,50.16,50.17,1664.0,43.5253,43.5427,43.5253,43.534,1664.0
2016-10-18 13:20:00,50.18,50.19,50.18,50.19,800.0,43.5427,43.5514,43.5427,43.5514,800.0
2016-10-18 13:25:00,50.18,50.2,50.18,50.19,1300.0,43.5427,43.5601,43.5427,43.5514,1300.0
2016-10-18 13:30:00,50.19,50.19,50.15,50.15,2043.0,43.5514,43.5514,43.5167,43.5167,2043.0
2016-10-18 13:35:00,50.14,50.17,50.14,50.16,3521.0,43.508,43.534,43.508,43.5253,3521.0
2016-10-18 13:40:00,50.16,50.17,50.16,50.17,1183.0,43.5253,43.534,43.5253,43.534,1183.0
2016-10-18 13:45:00,50.17,50.17,50.16,50.16,548.0,43.534,43.534,43.5253,43.5253,548.0
2016-10-18 13:50:00,50.15,50.16,50.15,50.15,1755.0,43.5167,43.5253,43.5167,43.5167,1755.0
2016-10-18 13:55:00,50.15,50.15,50.14,50.15,2271.0,43.5167,43.5167,43.508,43.5167,2271.0
2016-10-18 14:00:00,50.14,50.18,50.14,50.18,4108.0,43.508,43.5427,43.508,43.5427,4108.0
2016-10-18 14:05:00,50.17,50.18,50.17,50.17,4208.0,43.534,43.5427,43.534,43.534,4208.0
2016-10-18 14:10:00,50.16,50.16,50.13,50.14,1227.0,43.5253,43.5253,43.4993,43.508,1227.0
2016-10-18 14:15:00,50.13,50.14,50.1,50.11,3155.0,43.4993,43.508,43.4733,43.482,3155.0
2016-10-18 14:20:00,50.1,50.13,50.1,50.13,3923.0,43.4733,43.4993,43.4733,43.4993,3923.0
2016-10-18 14:25:00,50.13,50.14,50.12,50.13,2524.0,43.4993,43.508,43.4906,43.4993,2524.0
2016-10-18 14:30:00,50.14,50.15,50.12,50.14,6467.0,43.508,43.5167,43.4906,43.508,6467.0
2016-10-18 14:35:00,50.14,50.14,50.12,50.12,1505.0,43.508,43.508,43.4906,43.4906,1505.0
2016-10-18 14:40:00,50.11,50.13,50.1,50.13,4020.0,43.482,43.4993,43.4733,43.4993,4020.0
2016-10-18 14:45:00,50.13,50.13,50.09,50.11,4108.0,43.4993,43.4993,43.4646,43.482,4108.0
2016-10-18 14:50:00,50.11,50.12,50.11,50.11,2418.0,43.482,43.4906,43.482,43.482,2418.0
2016-10-18 14:55:00,50.11,50.12,50.1,50.12,3615.0,43.482,43.4906,43.4733,43.4906,3615.0
2016-10-18 15:00:00,50.11,50.11,50.1,50.11,4518.0,43.482,43.482,43.4733,43.482,4518.0
2016-10-18 15:05:00,50.12,50.13,50.08,50.08,5532.0,43.4906,43.4993,43.4559,43.4559,5532.0
2016-10-18 15:10:00,50.07,50.07,50.05,50.06,3106.0,43.4473,43.4473,43.4299,43.4386,3106.0
2016-10-18 15:15:00,50.05,50.09,50.04,50.08,7448.0,43.4299,43.4646,43.4212,43.4559,7448.0
2016-10-18 15:20:00,50.07,50.07,50.04,50.05,4497.0,43.4473,43.4473,43.4212,43.4299,4497.0
2016-10-18 15:25:00,50.05,50.06,50.02,50.04,4128.0,43.4299,43.4386,43.4039,43.4212,4128.0
2016-10-18 15:30:00,50.03,50.03,49.98,49.99,13704.0,43.4125,43.4125,43.3692,43.3778,13704.0
2016-10-18 15:35:00,49.98,49.99,49.96,49.98,8948.0,43.3692,43.3778,43.3518,43.3692,8948.0
2016-10-18 15:40:00,49.98,49.98,49.93,49.96,12803.0,43.3692,43.3692,43.3258,43.3518,12803.0
2016-10-18 15:45:00,49.97,49.98,49.95,49.96,18924.0,43.3605,43.3692,43.3431,43.3518,18924.0
2016-10-18 15:50:00,49.96,50.0,49.95,49.99,15941.0,43.3518,43.3865,43.3431,43.3778,15941.0
2016-10-18 15:55:00,50.0,50.06,50.0,50.01,34458.0,43.3865,43.4386,43.3865,43.3952,34458.0
2016-10-19 09:30:00,50.18,50.18,50.11,50.11,3793.0,43.5427,43.5427,43.482,43.482,3793.0
2016-10-19 09:35:00,50.05,50.1,50.05,50.06,754.0,43.4299,43.4733,43.4299,43.4386,754.0
2016-10-19 09:40:00,50.04,50.07,50.01,50.01,6400.0,43.4212,43.4473,43.3952,43.3952,6400.0
2016-10-19 09:45:00,50.02,50.08,50.01,50.08,3015.0,43.4039,43.4559,43.3952,43.4559,3015.0
2016-10-19 09:50:00,50.06,50.1,50.02,50.05,5992.0,43.4386,43.4733,43.4039,43.4299,5992.0
2016-10-19 09:55:00,50.03,50.05,50.01,50.03,3501.0,43.4125,43.4299,43.3952,43.4125,3501.0
2016-10-19 10:00:00,50.02,50.02,49.97,49.97,7673.0,43.4039,43.4039,43.3605,43.3605,7673.0
2016-10-19 10:05:00,49.96,49.96,49.89,49.9,2717.0,43.3518,43.3518,43.2911,43.2997,2717.0
2016-10-19 10:10:00,49.9,49.91,49.88,49.91,5960.0,43.2997,43.3084,43.2824,43.3084,5960.0
2016-10-19 10:15:00,49.91,49.95,49.9,49.95,4094.0,43.3084,43.3431,43.2997,43.3431,4094.0
2016-10-19 10:20:00,49.94,50.02,49.94,50.02,3434.0,43.3344,43.4039,43.3344,43.4039,3434.0
2016-10-19 10:25:00,50.05,50.1,50.05,50.1,2416.0,43.4299,43.4733,43.4299,43.4733,2416.0
2016-10-19 10:30:00,50.09,50.18,50.07,50.14,32043.0,43.4646,43.5427,43.4473,43.508,32043.0
2016-10-19 10:35:00,50.15,50.2,50.14,50.18,16618.0,43.5167,43.5601,43.508,43.5427,16618.0
2016-10-19 10:40:00,50.16,50.19,50.16,50.19,7387.0,43.5253,43.5514,43.5253,43.5514,7387.0
2016-10-19 10:45:00,50.19,50.2,50.17,50.18,8249.0,43.5514,43.5601,43.534,43.5427,8249.0
2016-10-19 10:50:00,50.19,50.22,50.17,50.22,7397.0,43.5514,43.5774,43.534,43.5774,7397.0
2016-10-19 10:55:00,50.22,50.23,50.21,50.23,2010.0,43.5774,43.5861,43.5687,43.5861,2010.0
2016-10-19 11:00:00,50.23,50.24,50.21,50.23,4132.0,43.5861,43.5948,43.5687,43.5861,4132.0
2016-10-19 11:05:00,50.23,50.26,50.23,50.25,7159.0,43.5861,43.6121,43.5861,43.6034,7159.0
2016-10-19 11:10:00,50.25,50.25,50.12,50.12,26200.0,43.6034,43.6034,43.4906,43.4906,26200.0
2016-10-19 11:15:00,50.12,50.15,50.12,50.14,5765.0,43.4906,43.5167,43.4906,43.508,5765.0
2016-10-19 11:20:00,50.14,50.15,50.12,50.14,3961.0,43.508,43.5167,43.4906,43.508,3961.0
2016-10-19 11:25:00,50.14,50.15,50.12,50.15,7398.0,43.508,43.5167,43.4906,43.5167,7398.0
2016-10-19 11:30:00,50.15,50.15,50.13,50.14,4359.0,43.5167,43.5167,43.4993,43.508,4359.0
2016-10-19 11:35:00,50.14,50.14,50.1,50.11,14238.0,43.508,43.508,43.4733,43.482,14238.0
2016-10-19 11:40:00,50.1,50.1,50.06,50.08,10356.0,43.4733,43.4733,43.4386,43.4559,10356.0
2016-10-19 11:45:00,50.09,50.11,50.08,50.09,18658.0,43.4646,43.482,43.4559,43.4646,18658.0
2016-10-19 11:50:00,50.09,50.1,50.03,50.03,8381.0,43.4646,43.4733,43.4125,43.4125,8381.0
2016-10-19 11:55:00,50.03,50.04,50.02,50.02,1500.0,43.4125,43.4212,43.4039,43.4039,1500.0
2016-10-19 12:00:00,50.02,50.08,50.02,50.08,11003.0,43.4039,43.4559,43.4039,43.4559,11003.0
2016-10-19 12:05:00,50.07,50.08,50.06,50.07,3300.0,43.4473,43.4559,43.4386,43.4473,3300.0
2016-10-19 12:10:00,50.07,50.09,50.06,50.09,6168.0,43.4473,43.4646,43.4386,43.4646,6168.0
2016-10-19 12:15:00,50.09,50.1,50.07,50.1,9590.0,43.4646,43.4733,43.4473,43.4733,9590.0
2016-10-19 12:20:00,50.09,50.13,50.09,50.12,8292.0,43.4646,43.4993,43.4646,43.4906,8292.0
2016-10-19 12:25:00,50.12,50.13,50.1,50.11,3942.0,43.4906,43.4993,43.4733,43.482,3942.0
2016-10-19 12:30:00,50.11,50.11,50.05,50.06,3800.0,43.482,43.482,43.4299,43.4386,3800.0
2016-10-19 12:35:00,50.06,50.07,50.05,50.06,1293.0,43.4386,43.4473,43.4299,43.4386,1293.0
2016-10-19 12:40:00,50.05,50.07,50.05,50.05,3905.0,43.4299,43.4473,43.4299,43.4299,3905.0
2016-10-19 12:45:00,50.05,50.05,50.02,50.04,9052.0,43.4299,43.4299,43.4039,43.4212,9052.0
2016-10-19 12:50:00,50.04,50.04,50.02,50.03,1300.0,43.4212,43.4212,43.4039,43.4125,1300.0
2016-10-19 12:55:00,50.03,50.03,50.0,50.02,8490.0,43.4125,43.4125,43.3865,43.4039,8490.0
2016-10-19 13:00:00,50.02,50.04,50.02,50.04,6300.0,43.4039,43.4212,43.4039,43.4212,6300.0
2016-10-19 13:05:00,50.04,50.05,50.02,50.02,4119.0,43.4212,43.4299,43.4039,43.4039,4119.0
2016-10-19 13:10:00,50.02,50.05,50.02,50.04,7150.0,43.4039,43.4299,43.4039,43.4212,7150.0
2016-10-19 13:15:00,50.04,50.06,50.03,50.06,5790.0,43.4212,43.4386,43.4125,43.4386,5790.0
2016-10-19 13:20:00,50.06,50.09,50.06,50.09,3019.0,43.4386,43.4646,43.4386,43.4646,3019.0
2016-10-19 13:25:00,50.09,50.11,50.09,50.09,2513.0,43.4646,43.482,43.4646,43.4646,2513.0
2016-10-19 13:30:00,50.09,50.11,50.09,50.1,2500.0,43.4646,43.482,43.4646,43.4733,2500.0
2016-10-19 13:35:00,50.1,50.11,50.07,50.09,3376.0,43.4733,43.482,43.4473,43.4646,3376.0
2016-10-19 13:40:00,50.08,50.11,50.07,50.09,7326.0,43.4559,43.482,43.4473,43.4646,7326.0
2016-10-19 13:45:00,50.08,50.09,50.03,50.03,7282.0,43.4559,43.4646,43.4125,43.4125,7282.0
2016-10-19 13:50:00,50.03,50.03,50.0,50.01,5370.0,43.4125,43.4125,43.3865,43.3952,5370.0
2016-10-19 13:55:00,50.01,50.03,50.0,50.03,4684.0,43.3952,43.4125,43.3865,43.4125,4684.0
2016-10-19 14:00:00,50.03,50.04,50.02,50.03,6315.0,43.4125,43.4212,43.4039,43.4125,6315.0
2016-10-19 14:05:00,50.03,50.03,50.02,50.02,2795.0,43.4125,43.4125,43.4039,43.4039,2795.0
2016-10-19 14:10:00,50.02,50.03,50.01,50.03,2838.0,43.4039,43.4125,43.3952,43.4125,2838.0
2016-10-19 14:15:00,50.03,50.03,50.0,50.0,2242.0,43.4125,43.4125,43.3865,43.3865,2242.0
2016-10-19 14:20:00,50.0,50.01,49.99,49.99,5217.0,43.3865,43.3952,43.3778,43.3778,5217.0
2016-10-19 14:25:00,49.99,50.0,49.98,49.98,5955.0,43.3778,43.3865,43.3692,43.3692,5955.0
2016-10-19 14:30:00,49.97,49.97,49.95,49.96,1824.0,43.3605,43.3605,43.3431,43.3518,1824.0
2016-10-19 14:35:00,49.96,49.96,49.91,49.91,7603.0,43.3518,43.3518,43.3084,43.3084,7603.0
2016-10-19 14:40:00,49.91,49.92,49.89,49.89,13073.0,43.3084,43.3171,43.2911,43.2911,13073.0
2016-10-19 14:45:00,49.9,49.9,49.87,49.88,16781.0,43.2997,43.2997,43.2737,43.2824,16781.0
2016-10-19 14:50:00,49.89,49.89,49.86,49.87,12198.0,43.2911,43.2911,43.265,43.2737,12198.0
2016-10-19 14:55:00,49.87,49.88,49.84,49.86,12567.0,43.2737,43.2824,43.2477,43.265,12567.0
2016-10-19 15:00:00,49.86,49.87,49.85,49.85,10485.0,43.265,43.2737,43.2564,43.2564,10485.0
2016-10-19 15:05:00,49.86,49.94,49.85,49.94,15142.0,43.265,43.3344,43.2564,43.3344,15142.0
2016-10-19 15:10:00,49.94,49.95,49.94,49.95,4244.0,43.3344,43.3431,43.3344,43.3431,4244.0
2016-10-19 15:15:00,49.96,49.96,49.92,49.94,7951.0,43.3518,43.3518,43.3171,43.3344,7951.0
2016-10-19 15:20:00,49.94,49.96,49.9,49.9,21626.0,43.3344,43.3518,43.2997,43.2997,21626.0
2016-10-19 15:25:00,49.89,49.91,49.89,49.9,6195.0,43.2911,43.3084,43.2911,43.2997,6195.0
2016-10-19 15:30:00,49.9,49.94,49.9,49.92,10487.0,43.2997,43.3344,43.2997,43.3171,10487.0
2016-10-19 15:35:00,49.93,49.96,49.92,49.96,9894.0,43.3258,43.3518,43.3171,43.3518,9894.0
2016-10-19 15:40:00,49.97,50.02,49.97,50.01,14031.0,43.3605,43.4039,43.3605,43.3952,14031.0
2016-10-19 15:45:00,50.02,50.04,50.01,50.03,21611.0,43.4039,43.4212,43.3952,43.4125,21611.0
2016-10-19 15:50:00,50.03,50.03,50.01,50.02,26060.0,43.4125,43.4125,43.3952,43.4039,26060.0
2016-10-19 15:55:00,50.03,50.04,50.0,50.01,43858.0,43.4125,43.4212,43.3865,43.3952,43858.0
2016-10-20 09:30:00,49.85,49.85,49.58,49.64,7250.0,43.2564,43.2564,43.0221,43.0741,7250.0
2016-10-20 09:35:00,49.66,49.71,49.4,49.44,14141.0,43.0915,43.1349,42.8659,42.9006,14141.0
2016-10-20 09:40:00,49.47,49.54,49.44,49.45,4852.0,42.9266,42.9874,42.9006,42.9093,4852.0
2016-10-20 09:45:00,49.5,49.63,49.48,49.6,8640.0,42.9526,43.0655,42.9353,43.0394,8640.0
2016-10-20 09:50:00,49.58,49.7,49.58,49.7,2965.0,43.0221,43.1262,43.0221,43.1262,2965.0
2016-10-20 09:55:00,49.77,49.78,49.65,49.76,7186.0,43.1869,43.1956,43.0828,43.1783,7186.0
2016-10-20 10:00:00,49.76,49.78,49.7,49.73,8828.0,43.1783,43.1956,43.1262,43.1522,8828.0
2016-10-20 10:05:00,49.76,49.76,49.7,49.73,3501.0,43.1783,43.1783,43.1262,43.1522,3501.0
2016-10-20 10:10:00,49.69,49.71,49.64,49.64,1900.0,43.1175,43.1349,43.0741,43.0741,1900.0
2016-10-20 10:15:00,49.63,49.64,49.54,49.54,5305.0,43.0655,43.0741,42.9874,42.9874,5305.0
2016-10-20 10:20:00,49.54,49.55,49.47,49.47,5142.0,42.9874,42.996,42.9266,42.9266,5142.0
2016-10-20 10:25:00,49.45,49.49,49.44,49.47,3587.0,42.9093,42.944,42.9006,42.9266,3587.0
2016-10-20 10:30:00,49.46,49.46,49.32,49.4,6921.0,42.9179,42.9179,42.7965,42.8659,6921.0
2016-10-20 10:35:00,49.38,49.38,49.22,49.24,29679.0,42.8485,42.8485,42.7097,42.727,29679.0
2016-10-20 10:40:00,49.25,49.27,49.23,49.23,12765.0,42.7357,42.7531,42.7184,42.7184,12765.0
2016-10-20 10:45:00,49.24,49.24,49.21,49.22,6510.0,42.727,42.727,42.701,42.7097,6510.0
2016-10-20 10:50:00,49.22,49.22,49.16,49.16,5591.0,42.7097,42.7097,42.6576,42.6576,5591.0
2016-10-20 10:55:00,49.16,49.2,49.11,49.2,8574.0,42.6576,42.6923,42.6142,42.6923,8574.0
2016-10-20 11:00:00,49.19,49.2,49.17,49.17,6730.0,42.6837,42.6923,42.6663,42.6663,6730.0
2016-10-20 11:05:00,49.17,49.17,49.12,49.14,9736.0,42.6663,42.6663,42.6229,42.6403,9736.0
2016-10-20 11:10:00,49.14,49.15,49.1,49.11,5093.0,42.6403,42.6489,42.6056,42.6142,5093.0
2016-10-20 11:15:00,49.11,49.23,49.11,49.23,6909.0,42.6142,42.7184,42.6142,42.7184,6909.0
2016-10-20 11:20:00,49.25,49.29,49.25,49.25,3581.0,42.7357,42.7704,42.7357,42.7357,3581.0
2016-10-20 11:25:00,49.26,49.29,49.21,49.22,6125.0,42.7444,42.7704,42.701,42.7097,6125.0
2016-10-20 11:30:00,49.22,49.23,49.21,49.23,3483.0,42.7097,42.7184,42.701,42.7184,3483.0
2016-10-20 11:35:00,49.22,49.23,49.17,49.18,3331.0,42.7097,42.7184,42.6663,42.675,3331.0
2016-10-20 11:40:00,49.18,49.21,49.18,49.2,4259.0,42.675,42.701,42.675,42.6923,4259.0
2016-10-20 11:45:00,49.19,49.23,49.18,49.23,3014.0,42.6837,42.7184,42.675,42.7184,3014.0
2016-10-20 11:50:00,49.23,49.24,49.22,49.24,2426.0,42.7184,42.727,42.7097,42.727,2426.0
2016-10-20 11:55:00,49.24,49.36,49.24,49.35,5415.0,42.727,42.8312,42.727,42.8225,5415.0
2016-10-20 12:00:00,49.36,49.44,49.35,49.4,3332.0,42.8312,42.9006,42.8225,42.8659,3332.0
2016-10-20 12:05:00,49.4,49.42,49.37,49.37,3544.0,42.8659,42.8832,42.8398,42.8398,3544.0
2016-10-20 12:10:00,49.37,49.44,49.37,49.44,3476.0,42.8398,42.9006,42.8398,42.9006,3476.0
2016-10-20 12:15:00,49.42,49.42,49.37,49.37,3707.0,42.8832,42.8832,42.8398,42.8398,3707.0
2016-10-20 12:20:00,49.36,49.38,49.33,49.37,5844.0,42.8312,42.8485,42.8051,42.8398,5844.0
2016-10-20 12:25:00,49.37,49.37,49.32,49.36,3356.0,42.8398,42.8398,42.7965,42.8312,3356.0
2016-10-20 12:30:00,49.37,49.37,49.36,49.37,1548.0,42.8398,42.8398,42.8312,42.8398,1548.0
2016-10-20 12:35:00,49.37,49.44,49.37,49.44,3433.0,42.8398,42.9006,42.8398,42.9006,3433.0
2016-10-20 12:40:00,49.44,49.45,49.41,49.43,2613.0,42.9006,42.9093,42.8746,42.8919,2613.0
2016-10-20 12:45:00,49.44,49.44,49.41,49.41,1535.0,42.9006,42.9006,42.8746,42.8746,1535.0
2016-10-20 12:50:00,49.41,49.41,49.34,49.39,3317.0,42.8746,42.8746,42.8138,42.8572,3317.0
2016-10-20 12:55:00,49.38,49.4,49.37,49.4,1001.0,42.8485,42.8659,42.8398,42.8659,1001.0
2016-10-20 13:00:00,49.38,49.4,49.37,49.39,2300.0,42.8485,42.8659,42.8398,42.8572,2300.0
2016-10-20 13:05:00,49.41,49.46,49.41,49.45,1800.0,42.8746,42.9179,42.8746,42.9093,1800.0
2016-10-20 13:10:00,49.44,49.45,49.43,49.44,3013.0,42.9006,42.9093,42.8919,42.9006,3013.0
2016-10-20 13:15:00,49.46,49.46,49.43,49.44,2021.0,42.9179,42.9179,42.8919,42.9006,2021.0
2016-10-20 13:20:00,49.45,49.48,49.45,49.46,1859.0,42.9093,42.9353,42.9093,42.9179,1859.0
2016-10-20 13:25:00,49.45,49.48,49.43,49.48,2801.0,42.9093,42.9353,42.8919,42.9353,2801.0
2016-10-20 13:30:00,49.48,49.49,49.48,49.48,1200.0,42.9353,42.944,42.9353,42.9353,1200.0
2016-10-20 13:35:00,49.49,49.49,49.45,49.47,3359.0,42.944,42.944,42.9093,42.9266,3359.0
2016-10-20 13:40:00,49.45,49.47,49.44,49.45,2460.0,42.9093,42.9266,42.9006,42.9093,2460.0
2016-10-20 13:45:00,49.47,49.5,49.42,49.42,3342.0,42.9266,42.9526,42.8832,42.8832,3342.0
2016-10-20 13:50:00,49.41,49.41,49.33,49.35,2800.0,42.8746,42.8746,42.8051,42.8225,2800.0
2016-10-20 13:55:00,49.35,49.35,49.32,49.34,1300.0,42.8225,42.8225,42.7965,42.8138,1300.0
2016-10-20 14:00:00,49.33,49.37,49.32,49.35,2300.0,42.8051,42.8398,42.7965,42.8225,2300.0
2016-10-20 14:05:00,49.38,49.41,49.37,49.37,3567.0,42.8485,42.8746,42.8398,42.8398,3567.0
2016-10-20 14:10:00,49.36,49.36,49.33,49.35,3874.0,42.8312,42.8312,42.8051,42.8225,3874.0
2016-10-20 14:15:00,49.35,49.37,49.34,49.35,2244.0,42.8225,42.8398,42.8138,42.8225,2244.0
2016-10-20 14:20:00,49.36,49.36,49.32,49.32,2000.0,42.8312,42.8312,42.7965,42.7965,2000.0
2016-10-20 14:25:00,49.33,49.36,49.3,49.36,9035.0,42.8051,42.8312,42.7791,42.8312,9035.0
2016-10-20 14:30:00,49.37,49.4,49.37,49.39,3500.0,42.8398,42.8659,42.8398,42.8572,3500.0
2016-10-20 14:35:00,49.38,49.41,49.36,49.4,6107.0,42.8485,42.8746,42.8312,42.8659,6107.0
2016-10-20 14:40:00,49.39,49.4,49.37,49.4,4132.0,42.8572,42.8659,42.8398,42.8659,4132.0
2016-10-20 14:45:00,49.41,49.44,49.39,49.44,6228.0,42.8746,42.9006,42.8572,42.9006,6228.0
2016-10-20 14:50:00,49.44,49.45,49.41,49.43,2997.0,42.9006,42.9093,42.8746,42.8919,2997.0
2016-10-20 14:55:00,49.42,49.42,49.38,49.39,6854.0,42.8832,42.8832,42.8485,42.8572,6854.0
2016-10-20 15:00:00,49.4,49.4,49.35,49.37,4474.0,42.8659,42.8659,42.8225,42.8398,4474.0
2016-10-20 15:05:00,49.36,49.39,49.36,49.37,2708.0,42.8312,42.8572,42.8312,42.8398,2708.0
2016-10-20 15:10:00,49.38,49.41,49.37,49.41,5225.0,42.8485,42.8746,42.8398,42.8746,5225.0
2016-10-20 15:15:00,49.4,49.42,49.38,49.38,5257.0,42.8659,42.8832,42.8485,42.8485,5257.0
2016-10-20 15:20:00,49.38,49.38,49.31,49.32,6318.0,42.8485,42.8485,42.7878,42.7965,6318.0
2016-10-20 15:25:00,49.32,49.32,49.27,49.27,7746.0,42.7965,42.7965,42.7531,42.7531,7746.0
2016-10-20 15:30:00,49.29,49.31,49.27,49.29,18110.0,42.7704,42.7878,42.7531,42.7704,18110.0
2016-10-20 15:35:00,49.29,49.29,49.21,49.22,17059.0,42.7704,42.7704,42.701,42.7097,17059.0
2016-10-20 15:40:00,49.22,49.23,49.17,49.23,23225.0,42.7097,42.7184,42.6663,42.7184,23225.0
2016-10-20 15:45:00,49.23,49.29,49.19,49.25,28739.0,42.7184,42.7704,42.6837,42.7357,28739.0
2016-10-20 15:50:00,49.26,49.32,49.25,49.25,36240.0,42.7444,42.7965,42.7357,42.7357,36240.0
2016-10-20 15:55:00,49.27,49.27,49.17,49.17,96275.0,42.7531,42.7531,42.6663,42.6663,96275.0
2016-10-21 09:30:00,48.87,48.88,48.63,48.69,62081.0,42.406,42.4147,42.1977,42.2498,62081.0
2016-10-21 09:35:00,48.69,48.88,48.65,48.88,7171.0,42.2498,42.4147,42.2151,42.4147,7171.0
2016-10-21 09:40:00,48.83,48.84,48.71,48.78,5623.0,42.3713,42.3799,42.2671,42.3279,5623.0
2016-10-21 09:45:00,48.83,48.85,48.78,48.84,6175.0,42.3713,42.3886,42.3279,42.3799,6175.0
2016-10-21 09:50:00,48.81,48.95,48.81,48.89,6449.0,42.3539,42.4754,42.3539,42.4233,6449.0
2016-10-21 09:55:00,48.91,48.92,48.88,48.91,6326.0,42.4407,42.4494,42.4147,42.4407,6326.0
2016-10-21 10:00:00,48.92,48.98,48.92,48.98,5328.0,42.4494,42.5014,42.4494,42.5014,5328.0
2016-10-21 10:05:00,48.99,48.99,48.96,48.97,6891.0,42.5101,42.5101,42.4841,42.4928,6891.0
2016-10-21 10:10:00,48.98,49.03,48.97,49.03,5670.0,42.5014,42.5448,42.4928,42.5448,5670.0
2016-10-21 10:15:00,49.02,49.14,49.02,49.12,6382.0,42.5361,42.6403,42.5361,42.6229,6382.0
2016-10-21 10:20:00,49.13,49.13,49.09,49.11,4170.0,42.6316,42.6316,42.5969,42.6142,4170.0
2016-10-21 10:25:00,49.1,49.1,49.08,49.09,10333.0,42.6056,42.6056,42.5882,42.5969,10333.0
2016-10-21 10:30:00,49.09,49.18,49.09,49.13,5092.0,42.5969,42.675,42.5969,42.6316,5092.0
2016-10-21 10:35:00,49.1,49.11,49.07,49.07,4900.0,42.6056,42.6142,42.5795,42.5795,4900.0
2016-10-21 10:40:00,49.07,49.1,49.06,49.1,9143.0,42.5795,42.6056,42.5708,42.6056,9143.0
2016-10-21 10:45:00,49.09,49.1,49.07,49.07,7237.0,42.5969,42.6056,42.5795,42.5795,7237.0
2016-10-21 10:50:00,49.07,49.07,49.04,49.04,5086.0,42.5795,42.5795,42.5535,42.5535,5086.0
2016-10-21 10:55:00,49.03,49.05,49.03,49.04,4408.0,42.5448,42.5622,42.5448,42.5535,4408.0
2016-10-21 11:00:00,49.05,49.05,49.02,49.02,3994.0,42.5622,42.5622,42.5361,42.5361,3994.0
2016-10-21 11:05:00,49.01,49.06,49.01,49.05,5981.0,42.5275,42.5708,42.5275,42.5622,5981.0
2016-10-21 11:10:00,49.04,49.04,49.0,49.01,2454.0,42.5535,42.5535,42.5188,42.5275,2454.0
2016-10-21 11:15:00,49.0,49.02,49.0,49.01,3000.0,42.5188,42.5361,42.5188,42.5275,3000.0
2016-10-21 11:20:00,49.02,49.02,48.96,48.96,7315.0,42.5361,42.5361,42.4841,42.4841,7315.0
2016-10-21 11:25:00,48.95,48.95,48.93,48.94,6178.0,42.4754,42.4754,42.458,42.4667,6178.0
2016-10-21 11:30:00,48.93,48.97,48.93,48.97,2463.0,42.458,42.4928,42.458,42.4928,2463.0
2016-10-21 11:35:00,48.97,48.97,48.95,48.96,9089.0,42.4928,42.4928,42.4754,42.4841,9089.0
2016-10-21 11:40:00,48.96,48.96,48.94,48.95,9545.0,42.4841,42.4841,42.4667,42.4754,9545.0
2016-10-21 11:45:00,48.93,48.96,48.9,48.96,10777.0,42.458,42.4841,42.432,42.4841,10777.0
2016-10-21 11:50:00,48.97,48.97,48.94,48.95,2230.0,42.4928,42.4928,42.4667,42.4754,2230.0
2016-10-21 11:55:00,48.94,48.95,48.92,48.92,3715.0,42.4667,42.4754,42.4494,42.4494,3715.0
2016-10-21 12:00:00,48.92,48.93,48.91,48.91,2714.0,42.4494,42.458,42.4407,42.4407,2714.0
2016-10-21 12:05:00,48.9,48.9,48.88,48.89,6810.0,42.432,42.432,42.4147,42.4233,6810.0
2016-10-21 12:10:00,48.88,48.9,48.88,48.9,2467.0,42.4147,42.432,42.4147,42.432,2467.0
2016-10-21 12:15:00,48.91,48.93,48.91,48.92,2709.0,42.4407,42.458,42.4407,42.4494,2709.0
2016-10-21 12:20:00,48.92,48.93,48.92,48.93,1500.0,42.4494,42.458,42.4494,42.458,1500.0
2016-10-21 12:25:00,48.92,48.93,48.92,48.93,1018.0,42.4494,42.458,42.4494,42.458,1018.0
2016-10-21 12:30:00,48.93,48.93,48.9,48.9,4719.0,42.458,42.458,42.432,42.432,4719.0
2016-10-21 12:35:00,48.9,48.93,48.9,48.93,4797.0,42.432,42.458,42.432,42.458,4797.0
2016-10-21 12:40:00,48.94,48.98,48.94,48.98,1900.0,42.4667,42.5014,42.4667,42.5014,1900.0
2016-10-21 12:45:00,48.98,48.98,48.96,48.97,1924.0,42.5014,42.5014,42.4841,42.4928,1924.0
2016-10-21 12:50:00,48.96,48.97,48.96,48.97,3470.0,42.4841,42.4928,42.4841,42.4928,3470.0
2016-10-21 12:55:00,48.97,48.97,48.93,48.94,3700.0,42.4928,42.4928,42.458,42.4667,3700.0
2016-10-21 13:00:00,48.93,48.96,48.93,48.96,4100.0,42.458,42.4841,42.458,42.4841,4100.0
2016-10-21 13:05:00,48.95,48.95,48.93,48.93,3555.0,42.4754,42.4754,42.458,42.458,3555.0
2016-10-21 13:10:00,48.93,48.93,48.93,48.93,300.0,42.458,42.458,42.458,42.458,300.0
2016-10-21 13:15:00,48.94,48.95,48.93,48.94,2710.0,42.4667,42.4754,42.458,42.4667,2710.0
2016-10-21 13:20:00,48.93,48.94,48.92,48.92,1652.0,42.458,42.4667,42.4494,42.4494,1652.0
2016-10-21 13:25:00,48.91,48.92,48.89,48.91,5877.0,42.4407,42.4494,42.4233,42.4407,5877.0
2016-10-21 13:30:00,48.91,48.92,48.9,48.91,2108.0,42.4407,42.4494,42.432,42.4407,2108.0
2016-10-21 13:35:00,48.91,48.96,48.91,48.96,3315.0,42.4407,42.4841,42.4407,42.4841,3315.0
2016-10-21 13:40:00,48.95,48.97,48.94,48.97,4477.0,42.4754,42.4928,42.4667,42.4928,4477.0
2016-10-21 13:45:00,48.96,49.01,48.96,49.0,3340.0,42.4841,42.5275,42.4841,42.5188,3340.0
2016-10-21 13:50:00,49.0,49.02,49.0,49.01,3083.0,42.5188,42.5361,42.5188,42.5275,3083.0
2016-10-21 13:55:00,49.0,49.0,48.98,48.98,3002.0,42.5188,42.5188,42.5014,42.5014,3002.0
2016-10-21 14:00:00,48.98,48.99,48.98,48.99,2089.0,42.5014,42.5101,42.5014,42.5101,2089.0
2016-10-21 14:05:00,48.99,49.0,48.99,48.99,2082.0,42.5101,42.5188,42.5101,42.5101,2082.0
2016-10-21 14:10:00,48.98,49.0,48.98,49.0,2200.0,42.5014,42.5188,42.5014,42.5188,2200.0
2016-10-21 14:15:00,48.99,49.03,48.99,49.02,1921.0,42.5101,42.5448,42.5101,42.5361,1921.0
2016-10-21 14:20:00,49.02,49.07,49.01,49.07,2909.0,42.5361,42.5795,42.5275,42.5795,2909.0
2016-10-21 14:25:00,49.07,49.08,49.06,49.08,3520.0,42.5795,42.5882,42.5708,42.5882,3520.0
2016-10-21 14:30:00,49.08,49.09,49.07,49.09,1666.0,42.5882,42.5969,42.5795,42.5969,1666.0
2016-10-21 14:35:00,49.09,49.15,49.09,49.15,4427.0,42.5969,42.6489,42.5969,42.6489,4427.0
2016-10-21 14:40:00,49.15,49.17,49.14,49.17,6725.0,42.6489,42.6663,42.6403,42.6663,6725.0
2016-10-21 14:45:00,49.16,49.17,49.13,49.13,4530.0,42.6576,42.6663,42.6316,42.6316,4530.0
2016-10-21 14:50:00,49.14,49.15,49.13,49.15,4976.0,42.6403,42.6489,42.6316,42.6489,4976.0
2016-10-21 14:55:00,49.14,49.18,49.14,49.18,4400.0,42.6403,42.675,42.6403,42.675,4400.0
2016-10-21 15:00:00,49.18,49.18,49.15,49.16,6638.0,42.675,42.675,42.6489,42.6576,6638.0
2016-10-21 15:05:00,49.16,49.2,49.16,49.2,6461.0,42.6576,42.6923,42.6576,42.6923,6461.0
2016-10-21 15:10:00,49.19,49.19,49.17,49.18,4013.0,42.6837,42.6837,42.6663,42.675,4013.0
2016-10-21 15:15:00,49.18,49.18,49.1,49.1,7956.0,42.675,42.675,42.6056,42.6056,7956.0
2016-10-21 15:20:00,49.11,49.11,49.08,49.09,4168.0,42.6142,42.6142,42.5882,42.5969,4168.0
2016-10-21 15:25:00,49.08,49.12,49.08,49.12,10405.0,42.5882,42.6229,42.5882,42.6229,10405.0
2016-10-21 15:30:00,49.12,49.12,49.1,49.1,7349.0,42.6229,42.6229,42.6056,42.6056,7349.0
2016-10-21 15:35:00,49.11,49.11,49.03,49.04,41126.0,42.6142,42.6142,42.5448,42.5535,41126.0
2016-10-21 15:40:00,49.03,49.05,49.02,49.05,17396.0,42.5448,42.5622,42.5361,42.5622,17396.0
2016-10-21 15:45:00,49.04,49.05,49.03,49.04,13699.0,42.5535,42.5622,42.5448,42.5535,13699.0
2016-10-21 15:50:00,49.05,49.06,49.0,49.0,39754.0,42.5622,42.5708,42.5188,42.5188,39754.0
2016-10-21 15:55:00,49.0,49.02,48.96,48.97,91767.0,42.5188,42.5361,42.4841,42.4928,91767.0
2016-10-24 09:30:00,49.31,49.43,49.05,49.34,8163.0,42.7878,42.8919,42.5622,42.8138,8163.0
2016-10-24 09:35:00,49.35,49.47,49.35,49.44,2500.0,42.8225,42.9266,42.8225,42.9006,2500.0
2016-10-24 09:40:00,49.45,49.45,49.37,49.4,1300.0,42.9093,42.9093,42.8398,42.8659,1300.0
2016-10-24 09:45:00,49.42,49.46,49.37,49.44,5615.0,42.8832,42.9179,42.8398,42.9006,5615.0
2016-10-24 09:50:00,49.45,49.45,49.3,49.31,2064.0,42.9093,42.9093,42.7791,42.7878,2064.0
2016-10-24 09:55:00,49.31,49.32,49.23,49.23,3553.0,42.7878,42.7965,42.7184,42.7184,3553.0
2016-10-24 10:00:00,49.23,49.28,49.2,49.23,10009.0,42.7184,42.7617,42.6923,42.7184,10009.0
2016-10-24 10:05:00,49.22,49.24,49.18,49.18,4630.0,42.7097,42.727,42.675,42.675,4630.0
2016-10-24 10:10:00,49.16,49.16,49.11,49.11,2500.0,42.6576,42.6576,42.6142,42.6142,2500.0
2016-10-24 10:15:00,49.12,49.15,49.11,49.12,5534.0,42.6229,42.6489,42.6142,42.6229,5534.0
2016-10-24 10:20:00,49.13,49.13,49.05,49.07,5681.0,42.6316,42.6316,42.5622,42.5795,5681.0
2016-10-24 10:25:00,49.07,49.15,49.04,49.07,21951.0,42.5795,42.6489,42.5535,42.5795,21951.0
2016-10-24 10:30:00,49.08,49.14,49.05,49.12,8013.0,42.5882,42.6403,42.5622,42.6229,8013.0
2016-10-24 10:35:00,49.12,49.15,49.09,49.12,2900.0,42.6229,42.6489,42.5969,42.6229,2900.0
2016-10-24 10:40:00,49.13,49.13,48.98,48.98,10544.0,42.6316,42.6316,42.5014,42.5014,10544.0
2016-10-24 10:45:00,49.01,49.05,49.0,49.05,3615.0,42.5275,42.5622,42.5188,42.5622,3615.0
2016-10-24 10:50:00,49.05,49.07,49.05,49.06,5505.0,42.5622,42.5795,42.5622,42.5708,5505.0
2016-10-24 10:55:00,49.06,49.11,49.06,49.1,1969.0,42.5708,42.6142,42.5708,42.6056,1969.0
2016-10-24 11:00:00,49.11,49.12,49.0,49.03,37895.0,42.6142,42.6229,42.5188,42.5448,37895.0
2016-10-24 11:05:00,49.03,49.1,49.03,49.08,3851.0,42.5448,42.6056,42.5448,42.5882,3851.0
2016-10-24 11:10:00,49.08,49.09,49.0,49.03,7881.0,42.5882,42.5969,42.5188,42.5448,7881.0
2016-10-24 11:15:00,49.05,49.11,49.05,49.1,1887.0,42.5622,42.6142,42.5622,42.6056,1887.0
2016-10-24 11:20:00,49.1,49.11,49.05,49.05,8390.0,42.6056,42.6142,42.5622,42.5622,8390.0
2016-10-24 11:25:00,49.04,49.04,48.99,49.01,5801.0,42.5535,42.5535,42.5101,42.5275,5801.0
2016-10-24 11:30:00,49.04,49.06,49.04,49.05,1600.0,42.5535,42.5708,42.5535,42.5622,1600.0
2016-10-24 11:35:00,49.05,49.06,49.04,49.05,3284.0,42.5622,42.5708,42.5535,42.5622,3284.0
2016-10-24 11:40:00,49.05,49.06,49.03,49.03,2765.0,42.5622,42.5708,42.5448,42.5448,2765.0
2016-10-24 11:45:00,49.03,49.04,49.03,49.04,1800.0,42.5448,42.5535,42.5448,42.5535,1800.0
2016-10-24 11:50:00,49.05,49.06,48.97,48.97,6125.0,42.5622,42.5708,42.4928,42.4928,6125.0
2016-10-24 11:55:00,48.97,48.98,48.97,48.98,760.0,42.4928,42.5014,42.4928,42.5014,760.0
2016-10-24 12:00:00,48.98,48.99,48.98,48.98,1579.0,42.5014,42.5101,42.5014,42.5014,1579.0
2016-10-24 12:05:00,48.97,48.98,48.96,48.96,2173.0,42.4928,42.5014,42.4841,42.4841,2173.0
2016-10-24 12:10:00,48.97,49.01,48.97,49.01,5309.0,42.4928,42.5275,42.4928,42.5275,5309.0
2016-10-24 12:15:00,49.01,49.02,48.99,49.0,2762.0,42.5275,42.5361,42.5101,42.5188,2762.0
2016-10-24 12:20:00,49.01,49.05,49.01,49.03,2900.0,42.5275,42.5622,42.5275,42.5448,2900.0
2016-10-24 12:25:00,49.03,49.03,48.99,49.0,2944.0,42.5448,42.5448,42.5101,42.5188,2944.0
2016-10-24 12:30:00,49.0,49.01,48.9,48.91,37663.0,42.5188,42.5275,42.432,42.4407,37663.0
2016-10-24 12:35:00,48.9,48.91,48.84,48.85,11950.0,42.432,42.4407,42.3799,42.3886,11950.0
2016-10-24 12:40:00,48.85,48.85,48.81,48.84,7896.0,42.3886,42.3886,42.3539,42.3799,7896.0
2016-10-24 12:45:00,48.84,48.85,48.72,48.79,26182.0,42.3799,42.3886,42.2758,42.3366,26182.0
2016-10-24 12:50:00,48.79,48.8,48.78,48.78,6553.0,42.3366,42.3452,42.3279,42.3279,6553.0
2016-10-24 12:55:00,48.78,48.78,48.76,48.77,7533.0,42.3279,42.3279,42.3105,42.3192,7533.0
2016-10-24 13:00:00,48.77,48.81,48.76,48.8,9715.0,42.3192,42.3539,42.3105,42.3452,9715.0
2016-10-24 13:05:00,48.79,48.82,48.78,48.79,7065.0,42.3366,42.3626,42.3279,42.3366,7065.0
2016-10-24 13:10:00,48.8,48.81,48.77,48.78,4107.0,42.3452,42.3539,42.3192,42.3279,4107.0
2016-10-24 13:15:00,48.78,48.78,48.77,48.78,4484.0,42.3279,42.3279,42.3192,42.3279,4484.0
2016-10-24 13:20:00,48.78,48.79,48.76,48.79,11005.0,42.3279,42.3366,42.3105,42.3366,11005.0
2016-10-24 13:25:00,48.79,48.8,48.78,48.8,2100.0,42.3366,42.3452,42.3279,42.3452,2100.0
2016-10-24 13:30:00,48.8,48.81,48.78,48.78,5481.0,42.3452,42.3539,42.3279,42.3279,5481.0
2016-10-24 13:35:00,48.78,48.78,48.76,48.77,9125.0,42.3279,42.3279,42.3105,42.3192,9125.0
2016-10-24 13:40:00,48.77,48.79,48.76,48.77,17803.0,42.3192,42.3366,42.3105,42.3192,17803.0
2016-10-24 13:45:00,48.77,48.78,48.77,48.77,6020.0,42.3192,42.3279,42.3192,42.3192,6020.0
2016-10-24 13:50:00,48.77,48.8,48.76,48.79,14592.0,42.3192,42.3452,42.3105,42.3366,14592.0
2016-10-24 13:55:00,48.79,48.8,48.79,48.79,3717.0,42.3366,42.3452,42.3366,42.3366,3717.0
2016-10-24 14:00:00,48.8,48.81,48.79,48.79,13718.0,42.3452,42.3539,42.3366,42.3366,13718.0
2016-10-24 14:05:00,48.79,48.8,48.78,48.8,11687.0,42.3366,42.3452,42.3279,42.3452,11687.0
2016-10-24 14:10:00,48.8,48.8,48.77,48.79,6458.0,42.3452,42.3452,42.3192,42.3366,6458.0
2016-10-24 14:15:00,48.79,48.8,48.79,48.8,12137.0,42.3366,42.3452,42.3366,42.3452,12137.0
2016-10-24 14:20:00,48.8,48.81,48.79,48.79,7182.0,42.3452,42.3539,42.3366,42.3366,7182.0
2016-10-24 14:25:00,48.8,48.8,48.79,48.8,4815.0,42.3452,42.3452,42.3366,42.3452,4815.0
2016-10-24 14:30:00,48.8,48.81,48.79,48.8,9981.0,42.3452,42.3539,42.3366,42.3452,9981.0
2016-10-24 14:35:00,48.8,48.8,48.79,48.79,15684.0,42.3452,42.3452,42.3366,42.3366,15684.0
2016-10-24 14:40:00,48.8,48.8,48.76,48.76,10140.0,42.3452,42.3452,42.3105,42.3105,10140.0
2016-10-24 14:45:00,48.77,48.78,48.75,48.78,3702.0,42.3192,42.3279,42.3019,42.3279,3702.0
2016-10-24 14:50:00,48.77,48.79,48.77,48.79,5462.0,42.3192,42.3366,42.3192,42.3366,5462.0
2016-10-24 14:55:00,48.78,48.8,48.78,48.79,14711.0,42.3279,42.3452,42.3279,42.3366,14711.0
2016-10-24 15:00:00,48.78,48.79,48.71,48.73,20144.0,42.3279,42.3366,42.2671,42.2845,20144.0
2016-10-24 15:05:00,48.74,48.78,48.74,48.76,7856.0,42.2932,42.3279,42.2932,42.3105,7856.0
2016-10-24 15:10:00,48.76,48.77,48.73,48.73,10008.0,42.3105,42.3192,42.2845,42.2845,10008.0
2016-10-24 15:15:00,48.73,48.75,48.71,48.71,10123.0,42.2845,42.3019,42.2671,42.2671,10123.0
2016-10-24 15:20:00,48.71,48.72,48.7,48.7,6238.0,42.2671,42.2758,42.2585,42.2585,6238.0
2016-10-24 15:25:00,48.7,48.71,48.68,48.68,11217.0,42.2585,42.2671,42.2411,42.2411,11217.0
2016-10-24 15:30:00,48.68,48.69,48.67,48.67,7533.0,42.2411,42.2498,42.2324,42.2324,7533.0
2016-10-24 15:35:00,48.68,48.69,48.65,48.65,31658.0,42.2411,42.2498,42.2151,42.2151,31658.0
2016-10-24 15:40:00,48.64,48.65,48.56,48.6,67034.0,42.2064,42.2151,42.137,42.1717,67034.0
2016-10-24 15:45:00,48.6,48.66,48.59,48.64,46854.0,42.1717,42.2238,42.163,42.2064,46854.0
2016-10-24 15:50:00,48.64,48.65,48.58,48.59,55468.0,42.2064,42.2151,42.1543,42.163,55468.0
2016-10-24 15:55:00,48.58,48.61,48.54,48.55,135662.0,42.1543,42.1804,42.1196,42.1283,135662.0
2016-10-25 09:30:00,48.45,48.52,48.36,48.46,11548.0,42.0415,42.1023,41.9634,42.0502,11548.0
2016-10-25 09:35:00,48.47,48.57,48.42,48.55,5200.0,42.0589,42.1457,42.0155,42.1283,5200.0
2016-10-25 09:40:00,48.53,48.55,48.46,48.5,6299.0,42.1109,42.1283,42.0502,42.0849,6299.0
2016-10-25 09:45:00,48.52,48.52,48.35,48.41,11250.0,42.1023,42.1023,41.9548,42.0068,11250.0
2016-10-25 09:50:00,48.42,48.46,48.39,48.42,14264.0,42.0155,42.0502,41.9895,42.0155,14264.0
2016-10-25 09:55:00,48.42,48.5,48.38,48.47,4842.0,42.0155,42.0849,41.9808,42.0589,4842.0
2016-10-25 10:00:00,48.51,48.52,48.38,48.43,13248.0,42.0936,42.1023,41.9808,42.0242,13248.0
2016-10-25 10:05:00,48.45,48.5,48.45,48.5,6415.0,42.0415,42.0849,42.0415,42.0849,6415.0
2016-10-25 10:10:00,48.5,48.5,48.44,48.45,8819.0,42.0849,42.0849,42.0329,42.0415,8819.0
2016-10-25 10:15:00,48.44,48.47,48.39,48.46,8182.0,42.0329,42.0589,41.9895,42.0502,8182.0
2016-10-25 10:20:00,48.45,48.47,48.38,48.39,7158.0,42.0415,42.0589,41.9808,41.9895,7158.0
2016-10-25 10:25:00,48.37,48.46,48.37,48.42,13238.0,41.9721,42.0502,41.9721,42.0155,13238.0
2016-10-25 10:30:00,48.41,48.41,48.35,48.4,6944.0,42.0068,42.0068,41.9548,41.9981,6944.0
2016-10-25 10:35:00,48.4,48.42,48.36,48.37,7206.0,41.9981,42.0155,41.9634,41.9721,7206.0
2016-10-25 10:40:00,48.37,48.4,48.33,48.34,8081.0,41.9721,41.9981,41.9374,41.9461,8081.0
2016-10-25 10:45:00,48.32,48.33,48.3,48.3,5715.0,41.9287,41.9374,41.9114,41.9114,5715.0
2016-10-25 10:50:00,48.3,48.37,48.29,48.32,8061.0,41.9114,41.9721,41.9027,41.9287,8061.0
2016-10-25 10:55:00,48.33,48.34,48.3,48.32,6466.0,41.9374,41.9461,41.9114,41.9287,6466.0
2016-10-25 11:00:00,48.33,48.38,48.33,48.35,12414.0,41.9374,41.9808,41.9374,41.9548,12414.0
2016-10-25 11:05:00,48.35,48.45,48.34,48.45,4331.0,41.9548,42.0415,41.9461,42.0415,4331.0
2016-10-25 11:10:00,48.44,48.44,48.4,48.4,3356.0,42.0329,42.0329,41.9981,41.9981,3356.0
2016-10-25 11:15:00,48.4,48.46,48.4,48.44,5047.0,41.9981,42.0502,41.9981,42.0329,5047.0
2016-10-25 11:20:00,48.43,48.44,48.41,48.41,3023.0,42.0242,42.0329,42.0068,42.0068,3023.0
2016-10-25 11:25:00,48.41,48.42,48.4,48.4,3259.0,42.0068,42.0155,41.9981,41.9981,3259.0
2016-10-25 11:30:00,48.41,48.44,48.39,48.42,4687.0,42.0068,42.0329,41.9895,42.0155,4687.0
2016-10-25 11:35:00,48.4,48.46,48.4,48.43,3691.0,41.9981,42.0502,41.9981,42.0242,3691.0
2016-10-25 11:40:00,48.43,48.46,48.4,48.41,5453.0,42.0242,42.0502,41.9981,42.0068,5453.0
2016-10-25 11:45:00,48.41,48.42,48.34,48.36,4664.0,42.0068,42.0155,41.9461,41.9634,4664.0
2016-10-25 11:50:00,48.36,48.38,48.35,48.38,2700.0,41.9634,41.9808,41.9548,41.9808,2700.0
2016-10-25 11:55:00,48.39,48.4,48.36,48.38,3993.0,41.9895,41.9981,41.9634,41.9808,3993.0
2016-10-25 12:00:00,48.37,48.44,48.34,48.42,8605.0,41.9721,42.0329,41.9461,42.0155,8605.0
2016-10-25 12:05:00,48.43,48.43,48.36,48.39,9617.0,42.0242,42.0242,41.9634,41.9895,9617.0
2016-10-25 12:10:00,48.38,48.43,48.38,48.39,5157.0,41.9808,42.0242,41.9808,41.9895,5157.0
2016-10-25 12:15:00,48.38,48.4,48.35,48.4,4599.0,41.9808,41.9981,41.9548,41.9981,4599.0
2016-10-25 12:20:00,48.39,48.4,48.37,48.38,2718.0,41.9895,41.9981,41.9721,41.9808,2718.0
2016-10-25 12:25:00,48.38,48.38,48.36,48.37,2258.0,41.9808,41.9808,41.9634,41.9721,2258.0
2016-10-25 12:30:00,48.37,48.4,48.37,48.39,3827.0,41.9721,41.9981,41.9721,41.9895,3827.0
2016-10-25 12:35:00,48.4,48.41,48.38,48.41,2700.0,41.9981,42.0068,41.9808,42.0068,2700.0
2016-10-25 12:40:00,48.41,48.42,48.39,48.41,3810.0,42.0068,42.0155,41.9895,42.0068,3810.0
2016-10-25 12:45:00,48.41,48.49,48.41,48.46,4475.0,42.0068,42.0762,42.0068,42.0502,4475.0
2016-10-25 12:50:00,48.44,48.44,48.43,48.43,1417.0,42.0329,42.0329,42.0242,42.0242,1417.0
2016-10-25 12:55:00,48.42,48.44,48.42,48.43,4092.0,42.0155,42.0329,42.0155,42.0242,4092.0
2016-10-25 13:00:00,48.44,48.47,48.43,48.46,5012.0,42.0329,42.0589,42.0242,42.0502,5012.0
2016-10-25 13:05:00,48.47,48.5,48.47,48.49,5237.0,42.0589,42.0849,42.0589,42.0762,5237.0
2016-10-25 13:10:00,48.5,48.5,48.45,48.47,4905.0,42.0849,42.0849,42.0415,42.0589,4905.0
2016-10-25 13:15:00,48.47,48.52,48.47,48.49,3617.0,42.0589,42.1023,42.0589,42.0762,3617.0
2016-10-25 13:20:00,48.48,48.52,48.47,48.52,5682.0,42.0676,42.1023,42.0589,42.1023,5682.0
2016-10-25 13:25:00,48.52,48.52,48.49,48.49,2100.0,42.1023,42.1023,42.0762,42.0762,2100.0
2016-10-25 13:30:00,48.49,48.5,48.47,48.48,3400.0,42.0762,42.0849,42.0589,42.0676,3400.0
2016-10-25 13:35:00,48.49,48.5,48.46,48.48,3117.0,42.0762,42.0849,42.0502,42.0676,3117.0
2016-10-25 13:40:00,48.47,48.49,48.47,48.49,890.0,42.0589,42.0762,42.0589,42.0762,890.0
2016-10-25 13:45:00,48.49,48.5,48.48,48.48,5808.0,42.0762,42.0849,42.0676,42.0676,5808.0
2016-10-25 13:50:00,48.47,48.47,48.45,48.45,10307.0,42.0589,42.0589,42.0415,42.0415,10307.0
2016-10-25 13:55:00,48.46,48.46,48.4,48.43,35891.0,42.0502,42.0502,41.9981,42.0242,35891.0
2016-10-25 14:00:00,48.43,48.45,48.42,48.44,8198.0,42.0242,42.0415,42.0155,42.0329,8198.0
2016-10-25 14:05:00,48.44,48.44,48.42,48.42,11202.0,42.0329,42.0329,42.0155,42.0155,11202.0
2016-10-25 14:10:00,48.43,48.44,48.39,48.4,8506.0,42.0242,42.0329,41.9895,41.9981,8506.0
2016-10-25 14:15:00,48.4,48.4,48.35,48.36,9195.0,41.9981,41.9981,41.9548,41.9634,9195.0
2016-10-25 14:20:00,48.36,48.4,48.36,48.37,4891.0,41.9634,41.9981,41.9634,41.9721,4891.0
2016-10-25 14:25:00,48.36,48.4,48.36,48.4,4615.0,41.9634,41.9981,41.9634,41.9981,4615.0
2016-10-25 14:30:00,48.39,48.39,48.35,48.37,5952.0,41.9895,41.9895,41.9548,41.9721,5952.0
2016-10-25 14:35:00,48.37,48.38,48.36,48.38,2988.0,41.9721,41.9808,41.9634,41.9808,2988.0
2016-10-25 14:40:00,48.39,48.41,48.39,48.4,4052.0,41.9895,42.0068,41.9895,41.9981,4052.0
2016-10-25 14:45:00,48.41,48.42,48.39,48.4,4288.0,42.0068,42.0155,41.9895,41.9981,4288.0
2016-10-25 14:50:00,48.4,48.42,48.39,48.41,4000.0,41.9981,42.0155,41.9895,42.0068,4000.0
2016-10-25 14:55:00,48.4,48.42,48.39,48.39,4766.0,41.9981,42.0155,41.9895,41.9895,4766.0
2016-10-25 15:00:00,48.4,48.41,48.39,48.4,5627.0,41.9981,42.0068,41.9895,41.9981,5627.0
2016-10-25 15:05:00,48.4,48.41,48.39,48.39,1983.0,41.9981,42.0068,41.9895,41.9895,1983.0
2016-10-25 15:10:00,48.39,48.39,48.32,48.34,8681.0,41.9895,41.9895,41.9287,41.9461,8681.0
2016-10-25 15:15:00,48.34,48.4,48.33,48.4,8278.0,41.9461,41.9981,41.9374,41.9981,8278.0
2016-10-25 15:20:00,48.4,48.41,48.36,48.37,11773.0,41.9981,42.0068,41.9634,41.9721,11773.0
2016-10-25 15:25:00,48.37,48.43,48.37,48.43,13872.0,41.9721,42.0242,41.9721,42.0242,13872.0
2016-10-25 15:30:00,48.42,48.43,48.42,48.43,7494.0,42.0155,42.0242,42.0155,42.0242,7494.0
2016-10-25 15:35:00,48.43,48.44,48.39,48.43,55014.0,42.0242,42.0329,41.9895,42.0242,55014.0
2016-10-25 15:40:00,48.44,48.44,48.37,48.41,23083.0,42.0329,42.0329,41.9721,42.0068,23083.0
2016-10-25 15:45:00,48.41,48.42,48.37,48.41,44769.0,42.0068,42.0155,41.9721,42.0068,44769.0
2016-10-25 15:50:00,48.41,48.41,48.35,48.36,25750.0,42.0068,42.0068,41.9548,41.9634,25750.0
2016-10-25 15:55:00,48.36,48.39,48.33,48.36,70425.0,41.9634,41.9895,41.9374,41.9634,70425.0
2016-10-26 09:30:00,48.22,48.37,48.2,48.37,4436.0,41.842,41.9721,41.8246,41.9721,4436.0
2016-10-26 09:35:00,48.3,48.35,48.29,48.35,1700.0,41.9114,41.9548,41.9027,41.9548,1700.0
2016-10-26 09:40:00,48.37,48.47,48.37,48.45,4207.0,41.9721,42.0589,41.9721,42.0415,4207.0
2016-10-26 09:45:00,48.43,48.48,48.42,48.42,6830.0,42.0242,42.0676,42.0155,42.0155,6830.0
2016-10-26 09:50:00,48.45,48.45,48.39,48.42,1710.0,42.0415,42.0415,41.9895,42.0155,1710.0
2016-10-26 09:55:00,48.42,48.43,48.39,48.39,2375.0,42.0155,42.0242,41.9895,41.9895,2375.0
2016-10-26 10:00:00,48.38,48.43,48.38,48.42,6686.0,41.9808,42.0242,41.9808,42.0155,6686.0
2016-10-26 10:05:00,48.42,48.48,48.41,48.45,13554.0,42.0155,42.0676,42.0068,42.0415,13554.0
2016-10-26 10:10:00,48.45,48.51,48.45,48.51,5029.0,42.0415,42.0936,42.0415,42.0936,5029.0
2016-10-26 10:15:00,48.51,48.54,48.49,48.53,4397.0,42.0936,42.1196,42.0762,42.1109,4397.0
2016-10-26 10:20:00,48.53,48.56,48.52,48.54,6276.0,42.1109,42.137,42.1023,42.1196,6276.0
2016-10-26 10:25:00,48.54,48.59,48.54,48.59,1200.0,42.1196,42.163,42.1196,42.163,1200.0
2016-10-26 10:30:00,48.59,48.63,48.58,48.62,11006.0,42.163,42.1977,42.1543,42.189,11006.0
2016-10-26 10:35:00,48.61,48.68,48.6,48.66,6509.0,42.1804,42.2411,42.1717,42.2238,6509.0
2016-10-26 10:40:00,48.64,48.64,48.62,48.62,4300.0,42.2064,42.2064,42.189,42.189,4300.0
2016-10-26 10:45:00,48.63,48.64,48.58,48.61,5454.0,42.1977,42.2064,42.1543,42.1804,5454.0
2016-10-26 10:50:00,48.61,48.62,48.61,48.62,400.0,42.1804,42.189,42.1804,42.189,400.0
2016-10-26 10:55:00,48.62,48.71,48.6,48.71,7644.0,42.189,42.2671,42.1717,42.2671,7644.0
2016-10-26 11:00:00,48.68,48.72,48.68,48.69,7106.0,42.2411,42.2758,42.2411,42.2498,7106.0
2016-10-26 11:05:00,48.7,48.7,48.62,48.62,6236.0,42.2585,42.2585,42.189,42.189,6236.0
2016-10-26 11:10:00,48.62,48.66,48.62,48.66,3161.0,42.189,42.2238,42.189,42.2238,3161.0
2016-10-26 11:15:00,48.66,48.66,48.59,48.59,2100.0,42.2238,42.2238,42.163,42.163,2100.0
2016-10-26 11:20:00,48.58,48.6,48.58,48.6,3325.0,42.1543,42.1717,42.1543,42.1717,3325.0
2016-10-26 11:25:00,48.6,48.63,48.6,48.63,3722.0,42.1717,42.1977,42.1717,42.1977,3722.0
2016-10-26 11:30:00,48.64,48.66,48.63,48.65,5097.0,42.2064,42.2238,42.1977,42.2151,5097.0
2016-10-26 11:35:00,48.65,48.65,48.62,48.64,5232.0,42.2151,42.2151,42.189,42.2064,5232.0
2016-10-26 11:40:00,48.63,48.64,48.59,48.59,4131.0,42.1977,42.2064,42.163,42.163,4131.0
2016-10-26 11:45:00,48.59,48.61,48.58,48.61,6090.0,42.163,42.1804,42.1543,42.1804,6090.0
2016-10-26 11:50:00,48.63,48.65,48.6,48.64,6980.0,42.1977,42.2151,42.1717,42.2064,6980.0
2016-10-26 11:55:00,48.65,48.66,48.59,48.59,6082.0,42.2151,42.2238,42.163,42.163,6082.0
2016-10-26 12:00:00,48.6,48.64,48.6,48.63,7546.0,42.1717,42.2064,42.1717,42.1977,7546.0
2016-10-26 12:05:00,48.63,48.65,48.63,48.65,3200.0,42.1977,42.2151,42.1977,42.2151,3200.0
2016-10-26 12:10:00,48.65,48.67,48.64,48.67,4297.0,42.2151,42.2324,42.2064,42.2324,4297.0
2016-10-26 12:15:00,48.67,48.68,48.66,48.68,2700.0,42.2324,42.2411,42.2238,42.2411,2700.0
2016-10-26 12:20:00,48.68,48.71,48.67,48.71,2802.0,42.2411,42.2671,42.2324,42.2671,2802.0
2016-10-26 12:25:00,48.69,48.69,48.68,48.69,1602.0,42.2498,42.2498,42.2411,42.2498,1602.0
2016-10-26 12:30:00,48.69,48.71,48.69,48.69,700.0,42.2498,42.2671,42.2498,42.2498,700.0
2016-10-26 12:35:00,48.69,48.69,48.67,48.69,1463.0,42.2498,42.2498,42.2324,42.2498,1463.0
2016-10-26 12:40:00,48.7,48.71,48.68,48.68,3200.0,42.2585,42.2671,42.2411,42.2411,3200.0
2016-10-26 12:45:00,48.68,48.68,48.63,48.63,3450.0,42.2411,42.2411,42.1977,42.1977,3450.0
2016-10-26 12:50:00,48.63,48.65,48.63,48.63,2900.0,42.1977,42.2151,42.1977,42.1977,2900.0
2016-10-26 12:55:00,48.63,48.65,48.62,48.62,1608.0,42.1977,42.2151,42.189,42.189,1608.0
2016-10-26 13:00:00,48.62,48.65,48.61,48.64,3333.0,42.189,42.2151,42.1804,42.2064,3333.0
2016-10-26 13:05:00,48.64,48.65,48.63,48.63,1701.0,42.2064,42.2151,42.1977,42.1977,1701.0
2016-10-26 13:10:00,48.63,48.63,48.58,48.58,2109.0,42.1977,42.1977,42.1543,42.1543,2109.0
2016-10-26 13:15:00,48.59,48.6,48.59,48.6,1653.0,42.163,42.1717,42.163,42.1717,1653.0
2016-10-26 13:20:00,48.6,48.61,48.6,48.6,700.0,42.1717,42.1804,42.1717,42.1717,700.0
2016-10-26 13:25:00,48.6,48.61,48.6,48.61,1013.0,42.1717,42.1804,42.1717,42.1804,1013.0
2016-10-26 13:30:00,48.6,48.61,48.59,48.61,3300.0,42.1717,42.1804,42.163,42.1804,3300.0
2016-10-26 13:35:00,48.6,48.62,48.59,48.59,6385.0,42.1717,42.189,42.163,42.163,6385.0
2016-10-26 13:40:00,48.6,48.6,48.56,48.56,3050.0,42.1717,42.1717,42.137,42.137,3050.0
2016-10-26 13:45:00,48.55,48.56,48.54,48.56,26119.0,42.1283,42.137,42.1196,42.137,26119.0
2016-10-26 13:50:00,48.56,48.56,48.54,48.54,4731.0,42.137,42.137,42.1196,42.1196,4731.0
2016-10-26 13:55:00,48.55,48.55,48.52,48.54,6499.0,42.1283,42.1283,42.1023,42.1196,6499.0
2016-10-26 14:00:00,48.55,48.55,48.52,48.53,3307.0,42.1283,42.1283,42.1023,42.1109,3307.0
2016-10-26 14:05:00,48.53,48.53,48.47,48.5,11116.0,42.1109,42.1109,42.0589,42.0849,11116.0
2016-10-26 14:10:00,48.51,48.54,48.5,48.53,4410.0,42.0936,42.1196,42.0849,42.1109,4410.0
2016-10-26 14:15:00,48.54,48.55,48.54,48.54,767.0,42.1196,42.1283,42.1196,42.1196,767.0
2016-10-26 14:20:00,48.54,48.54,48.53,48.53,1400.0,42.1196,42.1196,42.1109,42.1109,1400.0
2016-10-26 14:25:00,48.53,48.54,48.5,48.54,12308.0,42.1109,42.1196,42.0849,42.1196,12308.0
2016-10-26 14:30:00,48.52,48.52,48.5,48.52,3057.0,42.1023,42.1023,42.0849,42.1023,3057.0
2016-10-26 14:35:00,48.53,48.56,48.52,48.56,3631.0,42.1109,42.137,42.1023,42.137,3631.0
2016-10-26 14:40:00,48.57,48.58,48.57,48.58,1400.0,42.1457,42.1543,42.1457,42.1543,1400.0
2016-10-26 14:45:00,48.58,48.58,48.49,48.5,9186.0,42.1543,42.1543,42.0762,42.0849,9186.0
2016-10-26 14:50:00,48.49,48.49,48.47,48.48,4191.0,42.0762,42.0762,42.0589,42.0676,4191.0
2016-10-26 14:55:00,48.49,48.56,48.49,48.55,3411.0,42.0762,42.137,42.0762,42.1283,3411.0
2016-10-26 15:00:00,48.55,48.55,48.5,48.51,6839.0,42.1283,42.1283,42.0849,42.0936,6839.0
2016-10-26 15:05:00,48.5,48.54,48.5,48.52,5724.0,42.0849,42.1196,42.0849,42.1023,5724.0
2016-10-26 15:10:00,48.53,48.55,48.53,48.55,1511.0,42.1109,42.1283,42.1109,42.1283,1511.0
2016-10-26 15:15:00,48.55,48.56,48.54,48.54,8420.0,42.1283,42.137,42.1196,42.1196,8420.0
2016-10-26 15:20:00,48.54,48.56,48.54,48.54,9642.0,42.1196,42.137,42.1196,42.1196,9642.0
2016-10-26 15:25:00,48.54,48.55,48.53,48.53,4950.0,42.1196,42.1283,42.1109,42.1109,4950.0
2016-10-26 15:30:00,48.54,48.54,48.53,48.53,2754.0,42.1196,42.1196,42.1109,42.1109,2754.0
2016-10-26 15:35:00,48.53,48.54,48.5,48.54,11922.0,42.1109,42.1196,42.0849,42.1196,11922.0
2016-10-26 15:40:00,48.53,48.56,48.52,48.56,8445.0,42.1109,42.137,42.1023,42.137,8445.0
2016-10-26 15:45:00,48.55,48.59,48.54,48.56,12505.0,42.1283,42.163,42.1196,42.137,12505.0
2016-10-26 15:50:00,48.56,48.57,48.5,48.51,18257.0,42.137,42.1457,42.0849,42.0936,18257.0
2016-10-26 15:55:00,48.51,48.52,48.46,48.51,46096.0,42.0936,42.1023,42.0502,42.0936,46096.0
2016-10-27 09:30:00,48.68,48.78,48.5,48.78,9328.0,42.2411,42.3279,42.0849,42.3279,9328.0
2016-10-27 09:35:00,48.74,48.77,48.55,48.55,3388.0,42.2932,42.3192,42.1283,42.1283,3388.0
2016-10-27 09:40:00,48.58,48.63,48.51,48.55,6293.0,42.1543,42.1977,42.0936,42.1283,6293.0
2016-10-27 09:45:00,48.52,48.56,48.45,48.45,9414.0,42.1023,42.137,42.0415,42.0415,9414.0
2016-10-27 09:50:00,48.45,48.54,48.42,48.52,6668.0,42.0415,42.1196,42.0155,42.1023,6668.0
2016-10-27 09:55:00,48.5,48.51,48.36,48.4,6068.0,42.0849,42.0936,41.9634,41.9981,6068.0
2016-10-27 10:00:00,48.41,48.42,48.32,48.32,7577.0,42.0068,42.0155,41.9287,41.9287,7577.0
2016-10-27 10:05:00,48.33,48.36,48.26,48.26,6650.0,41.9374,41.9634,41.8767,41.8767,6650.0
2016-10-27 10:10:00,48.28,48.29,48.25,48.27,5110.0,41.894,41.9027,41.868,41.8853,5110.0
2016-10-27 10:15:00,48.25,48.27,48.11,48.13,5700.0,41.868,41.8853,41.7465,41.7639,5700.0
2016-10-27 10:20:00,48.13,48.16,48.11,48.13,10054.0,41.7639,41.7899,41.7465,41.7639,10054.0
2016-10-27 10:25:00,48.13,48.19,48.13,48.17,16406.0,41.7639,41.8159,41.7639,41.7986,16406.0
2016-10-27 10:30:00,48.18,48.19,48.16,48.19,3262.0,41.8072,41.8159,41.7899,41.8159,3262.0
2016-10-27 10:35:00,48.18,48.19,48.1,48.11,11350.0,41.8072,41.8159,41.7378,41.7465,11350.0
2016-10-27 10:40:00,48.11,48.15,48.11,48.15,3221.0,41.7465,41.7812,41.7465,41.7812,3221.0
2016-10-27 10:45:00,48.16,48.17,48.12,48.15,5461.0,41.7899,41.7986,41.7552,41.7812,5461.0
2016-10-27 10:50:00,48.15,48.16,48.11,48.11,6976.0,41.7812,41.7899,41.7465,41.7465,6976.0
2016-10-27 10:55:00,48.09,48.1,48.06,48.1,7974.0,41.7291,41.7378,41.7031,41.7378,7974.0
2016-10-27 11:00:00,48.1,48.2,48.08,48.19,11357.0,41.7378,41.8246,41.7205,41.8159,11357.0
2016-10-27 11:05:00,48.18,48.24,48.17,48.24,4703.0,41.8072,41.8593,41.7986,41.8593,4703.0
2016-10-27 11:10:00,48.26,48.27,48.2,48.2,5519.0,41.8767,41.8853,41.8246,41.8246,5519.0
2016-10-27 11:15:00,48.2,48.27,48.18,48.23,7434.0,41.8246,41.8853,41.8072,41.8506,7434.0
2016-10-27 11:20:00,48.23,48.23,48.2,48.21,6003.0,41.8506,41.8506,41.8246,41.8333,6003.0
2016-10-27 11:25:00,48.21,48.21,48.15,48.19,10514.0,41.8333,41.8333,41.7812,41.8159,10514.0
2016-10-27 11:30:00,48.19,48.3,48.19,48.26,8736.0,41.8159,41.9114,41.8159,41.8767,8736.0
2016-10-27 11:35:00,48.25,48.25,48.18,48.23,5839.0,41.868,41.868,41.8072,41.8506,5839.0
2016-10-27 11:40:00,48.23,48.3,48.22,48.3,6642.0,41.8506,41.9114,41.842,41.9114,6642.0
2016-10-27 11:45:00,48.29,48.31,48.28,48.3,5082.0,41.9027,41.92,41.894,41.9114,5082.0
2016-10-27 11:50:00,48.3,48.31,48.29,48.3,4702.0,41.9114,41.92,41.9027,41.9114,4702.0
2016-10-27 11:55:00,48.3,48.4,48.29,48.4,4438.0,41.9114,41.9981,41.9027,41.9981,4438.0
2016-10-27 12:00:00,48.42,48.42,48.38,48.4,7129.0,42.0155,42.0155,41.9808,41.9981,7129.0
2016-10-27 12:05:00,48.39,48.47,48.39,48.47,7400.0,41.9895,42.0589,41.9895,42.0589,7400.0
2016-10-27 12:10:00,48.46,48.49,48.45,48.48,11541.0,42.0502,42.0762,42.0415,42.0676,11541.0
2016-10-27 12:15:00,48.47,48.48,48.38,48.39,7983.0,42.0589,42.0676,41.9808,41.9895,7983.0
2016-10-27 12:20:00,48.38,48.38,48.31,48.32,4390.0,41.9808,41.9808,41.92,41.9287,4390.0
2016-10-27 12:25:00,48.31,48.33,48.28,48.28,5537.0,41.92,41.9374,41.894,41.894,5537.0
2016-10-27 12:30:00,48.28,48.28,48.26,48.26,4630.0,41.894,41.894,41.8767,41.8767,4630.0
2016-10-27 12:35:00,48.25,48.29,48.23,48.28,7385.0,41.868,41.9027,41.8506,41.894,7385.0
2016-10-27 12:40:00,48.28,48.31,48.26,48.3,4605.0,41.894,41.92,41.8767,41.9114,4605.0
2016-10-27 12:45:00,48.29,48.33,48.29,48.33,5098.0,41.9027,41.9374,41.9027,41.9374,5098.0
2016-10-27 12:50:00,48.32,48.34,48.32,48.34,5754.0,41.9287,41.9461,41.9287,41.9461,5754.0
2016-10-27 12:55:00,48.34,48.36,48.32,48.36,5498.0,41.9461,41.9634,41.9287,41.9634,5498.0
2016-10-27 13:00:00,48.35,48.36,48.31,48.35,7634.0,41.9548,41.9634,41.92,41.9548,7634.0
2016-10-27 13:05:00,48.35,48.38,48.29,48.29,11608.0,41.9548,41.9808,41.9027,41.9027,11608.0
2016-10-27 13:10:00,48.29,48.31,48.27,48.3,7914.0,41.9027,41.92,41.8853,41.9114,7914.0
2016-10-27 13:15:00,48.3,48.31,48.27,48.27,7143.0,41.9114,41.92,41.8853,41.8853,7143.0
2016-10-27 13:20:00,48.27,48.28,48.26,48.26,7115.0,41.8853,41.894,41.8767,41.8767,7115.0
2016-10-27 13:25:00,48.26,48.26,48.2,48.24,7008.0,41.8767,41.8767,41.8246,41.8593,7008.0
2016-10-27 13:30:00,48.25,48.25,48.24,48.25,4000.0,41.868,41.868,41.8593,41.868,4000.0
2016-10-27 13:35:00,48.25,48.33,48.24,48.33,9067.0,41.868,41.9374,41.8593,41.9374,9067.0
2016-10-27 13:40:00,48.33,48.34,48.3,48.3,4049.0,41.9374,41.9461,41.9114,41.9114,4049.0
2016-10-27 13:45:00,48.3,48.31,48.27,48.28,7480.0,41.9114,41.92,41.8853,41.894,7480.0
2016-10-27 13:50:00,48.27,48.33,48.27,48.31,5910.0,41.8853,41.9374,41.8853,41.92,5910.0
2016-10-27 13:55:00,48.32,48.33,48.29,48.29,5792.0,41.9287,41.9374,41.9027,41.9027,5792.0
2016-10-27 14:00:00,48.29,48.33,48.27,48.32,9056.0,41.9027,41.9374,41.8853,41.9287,9056.0
2016-10-27 14:05:00,48.32,48.33,48.31,48.32,6704.0,41.9287,41.9374,41.92,41.9287,6704.0
2016-10-27 14:10:00,48.32,48.35,48.3,48.35,8104.0,41.9287,41.9548,41.9114,41.9548,8104.0
2016-10-27 14:15:00,48.34,48.35,48.27,48.28,8239.0,41.9461,41.9548,41.8853,41.894,8239.0
2016-10-27 14:20:00,48.27,48.28,48.26,48.27,4417.0,41.8853,41.894,41.8767,41.8853,4417.0
2016-10-27 14:25:00,48.27,48.31,48.26,48.31,6831.0,41.8853,41.92,41.8767,41.92,6831.0
2016-10-27 14:30:00,48.32,48.32,48.22,48.25,9225.0,41.9287,41.9287,41.842,41.868,9225.0
2016-10-27 14:35:00,48.24,48.28,48.2,48.27,5305.0,41.8593,41.894,41.8246,41.8853,5305.0
2016-10-27 14:40:00,48.27,48.27,48.25,48.26,4898.0,41.8853,41.8853,41.868,41.8767,4898.0
2016-10-27 14:45:00,48.26,48.26,48.21,48.22,7457.0,41.8767,41.8767,41.8333,41.842,7457.0
2016-10-27 14:50:00,48.21,48.23,48.19,48.21,6303.0,41.8333,41.8506,41.8159,41.8333,6303.0
2016-10-27 14:55:00,48.21,48.24,48.21,48.23,7311.0,41.8333,41.8593,41.8333,41.8506,7311.0
2016-10-27 15:00:00,48.23,48.26,48.23,48.24,11016.0,41.8506,41.8767,41.8506,41.8593,11016.0
2016-10-27 15:05:00,48.23,48.26,48.19,48.21,12604.0,41.8506,41.8767,41.8159,41.8333,12604.0
2016-10-27 15:10:00,48.2,48.2,48.14,48.14,14989.0,41.8246,41.8246,41.7725,41.7725,14989.0
2016-10-27 15:15:00,48.14,48.16,48.1,48.12,9357.0,41.7725,41.7899,41.7378,41.7552,9357.0
2016-10-27 15:20:00,48.11,48.13,48.1,48.12,10318.0,41.7465,41.7639,41.7378,41.7552,10318.0
2016-10-27 15:25:00,48.13,48.16,48.11,48.16,17687.0,41.7639,41.7899,41.7465,41.7899,17687.0
2016-10-27 15:30:00,48.16,48.18,48.13,48.15,16567.0,41.7899,41.8072,41.7639,41.7812,16567.0
2016-10-27 15:35:00,48.15,48.17,48.15,48.15,12277.0,41.7812,41.7986,41.7812,41.7812,12277.0
2016-10-27 15:40:00,48.16,48.16,48.12,48.12,19669.0,41.7899,41.7899,41.7552,41.7552,19669.0
2016-10-27 15:45:00,48.12,48.16,48.09,48.13,30137.0,41.7552,41.7899,41.7291,41.7639,30137.0
2016-10-27 15:50:00,48.13,48.16,48.08,48.1,33512.0,41.7639,41.7899,41.7205,41.7378,33512.0
2016-10-27 15:55:00,48.1,48.12,48.09,48.1,46015.0,41.7378,41.7552,41.7291,41.7378,46015.0
2016-10-28 09:30:00,48.98,49.7,48.5,48.58,25941.0,42.5014,43.1262,42.0849,42.1543,25941.0
2016-10-28 09:35:00,48.58,48.87,48.24,48.27,31064.0,42.1543,42.406,41.8593,41.8853,31064.0
2016-10-28 09:40:00,48.37,48.78,48.37,48.72,19031.0,41.9721,42.3279,41.9721,42.2758,19031.0
2016-10-28 09:45:00,48.73,48.73,48.0,48.01,21322.0,42.2845,42.2845,41.6511,41.6597,21322.0
2016-10-28 09:50:00,48.04,48.19,47.76,48.19,11885.0,41.6858,41.8159,41.4428,41.8159,11885.0
2016-10-28 09:55:00,48.21,48.42,47.87,48.42,9125.0,41.8333,42.0155,41.5382,42.0155,9125.0
2016-10-28 10:00:00,48.4,48.41,48.08,48.12,13609.0,41.9981,42.0068,41.7205,41.7552,13609.0
2016-10-28 10:05:00,48.14,48.25,48.12,48.19,14517.0,41.7725,41.868,41.7552,41.8159,14517.0
2016-10-28 10:10:00,48.16,48.37,48.16,48.32,14398.0,41.7899,41.9721,41.7899,41.9287,14398.0
2016-10-28 10:15:00,48.32,48.49,48.29,48.41,12435.0,41.9287,42.0762,41.9027,42.0068,12435.0
2016-10-28 10:20:00,48.37,48.46,48.37,48.44,8310.0,41.9721,42.0502,41.9721,42.0329,8310.0
2016-10-28 10:25:00,48.44,48.45,48.3,48.43,4440.0,42.0329,42.0415,41.9114,42.0242,4440.0
2016-10-28 10:30:00,48.39,48.48,48.36,48.47,4100.0,41.9895,42.0676,41.9634,42.0589,4100.0
2016-10-28 10:35:00,48.46,48.48,48.43,48.47,6413.0,42.0502,42.0676,42.0242,42.0589,6413.0
2016-10-28 10:40:00,48.47,48.47,48.42,48.47,14960.0,42.0589,42.0589,42.0155,42.0589,14960.0
2016-10-28 10:45:00,48.48,48.54,48.44,48.54,5600.0,42.0676,42.1196,42.0329,42.1196,5600.0
2016-10-28 10:50:00,48.54,48.55,48.45,48.45,4998.0,42.1196,42.1283,42.0415,42.0415,4998.0
2016-10-28 10:55:00,48.46,48.47,48.37,48.38,4585.0,42.0502,42.0589,41.9721,41.9808,4585.0
2016-10-28 11:00:00,48.39,48.4,48.33,48.39,5774.0,41.9895,41.9981,41.9374,41.9895,5774.0
2016-10-28 11:05:00,48.36,48.37,48.31,48.32,4800.0,41.9634,41.9721,41.92,41.9287,4800.0
2016-10-28 11:10:00,48.32,48.37,48.31,48.33,5800.0,41.9287,41.9721,41.92,41.9374,5800.0
2016-10-28 11:15:00,48.35,48.39,48.34,48.36,15435.0,41.9548,41.9895,41.9461,41.9634,15435.0
2016-10-28 11:20:00,48.37,48.48,48.36,48.47,7372.0,41.9721,42.0676,41.9634,42.0589,7372.0
2016-10-28 11:25:00,48.47,48.5,48.44,48.5,5400.0,42.0589,42.0849,42.0329,42.0849,5400.0
2016-10-28 11:30:00,48.5,48.51,48.47,48.5,5624.0,42.0849,42.0936,42.0589,42.0849,5624.0
2016-10-28 11:35:00,48.5,48.5,48.41,48.42,8990.0,42.0849,42.0849,42.0068,42.0155,8990.0
2016-10-28 11:40:00,48.44,48.46,48.39,48.41,9198.0,42.0329,42.0502,41.9895,42.0068,9198.0
2016-10-28 11:45:00,48.42,48.43,48.38,48.41,5000.0,42.0155,42.0242,41.9808,42.0068,5000.0
2016-10-28 11:50:00,48.4,48.45,48.38,48.39,5454.0,41.9981,42.0415,41.9808,41.9895,5454.0
2016-10-28 11:55:00,48.39,48.44,48.37,48.39,6395.0,41.9895,42.0329,41.9721,41.9895,6395.0
2016-10-28 12:00:00,48.41,48.46,48.41,48.45,4113.0,42.0068,42.0502,42.0068,42.0415,4113.0
2016-10-28 12:05:00,48.46,48.49,48.44,48.46,4602.0,42.0502,42.0762,42.0329,42.0502,4602.0
2016-10-28 12:10:00,48.45,48.5,48.41,48.5,4900.0,42.0415,42.0849,42.0068,42.0849,4900.0
2016-10-28 12:15:00,48.49,48.52,48.48,48.5,4396.0,42.0762,42.1023,42.0676,42.0849,4396.0
2016-10-28 12:20:00,48.49,48.51,48.44,48.44,3834.0,42.0762,42.0936,42.0329,42.0329,3834.0
2016-10-28 12:25:00,48.43,48.49,48.42,48.48,2855.0,42.0242,42.0762,42.0155,42.0676,2855.0
2016-10-28 12:30:00,48.48,48.48,48.38,48.4,4179.0,42.0676,42.0676,41.9808,41.9981,4179.0
2016-10-28 12:35:00,48.4,48.47,48.4,48.45,2500.0,41.9981,42.0589,41.9981,42.0415,2500.0
2016-10-28 12:40:00,48.49,48.52,48.47,48.47,2700.0,42.0762,42.1023,42.0589,42.0589,2700.0
2016-10-28 12:45:00,48.49,48.54,48.48,48.51,4779.0,42.0762,42.1196,42.0676,42.0936,4779.0
2016-10-28 12:50:00,48.53,48.62,48.52,48.62,4682.0,42.1109,42.189,42.1023,42.189,4682.0
2016-10-28 12:55:00,48.61,48.63,48.61,48.63,7262.0,42.1804,42.1977,42.1804,42.1977,7262.0
2016-10-28 13:00:00,48.63,48.63,48.48,48.52,9525.0,42.1977,42.1977,42.0676,42.1023,9525.0
2016-10-28 13:05:00,48.49,48.49,48.32,48.32,6192.0,42.0762,42.0762,41.9287,41.9287,6192.0
2016-10-28 13:10:00,48.29,48.41,48.23,48.4,6908.0,41.9027,42.0068,41.8506,41.9981,6908.0
2016-10-28 13:15:00,48.39,48.42,48.28,48.29,4002.0,41.9895,42.0155,41.894,41.9027,4002.0
2016-10-28 13:20:00,48.32,48.37,48.28,48.28,2754.0,41.9287,41.9721,41.894,41.894,2754.0
2016-10-28 13:25:00,48.31,48.34,48.27,48.27,2711.0,41.92,41.9461,41.8853,41.8853,2711.0
2016-10-28 13:30:00,48.26,48.26,48.08,48.08,6850.0,41.8767,41.8767,41.7205,41.7205,6850.0
2016-10-28 13:35:00,48.07,48.08,47.96,48.02,4650.0,41.7118,41.7205,41.6163,41.6684,4650.0
2016-10-28 13:40:00,48.01,48.16,48.0,48.16,1500.0,41.6597,41.7899,41.6511,41.7899,1500.0
2016-10-28 13:45:00,48.13,48.14,48.05,48.1,6042.0,41.7639,41.7725,41.6944,41.7378,6042.0
2016-10-28 13:50:00,48.1,48.11,48.02,48.07,5295.0,41.7378,41.7465,41.6684,41.7118,5295.0
2016-10-28 13:55:00,48.06,48.12,48.06,48.07,7462.0,41.7031,41.7552,41.7031,41.7118,7462.0
2016-10-28 14:00:00,48.1,48.19,48.08,48.16,4517.0,41.7378,41.8159,41.7205,41.7899,4517.0
2016-10-28 14:05:00,48.17,48.21,48.14,48.19,6809.0,41.7986,41.8333,41.7725,41.8159,6809.0
2016-10-28 14:10:00,48.19,48.27,48.17,48.27,4591.0,41.8159,41.8853,41.7986,41.8853,4591.0
2016-10-28 14:15:00,48.28,48.37,48.2,48.3,8986.0,41.894,41.9721,41.8246,41.9114,8986.0
2016-10-28 14:20:00,48.29,48.4,48.29,48.38,5310.0,41.9027,41.9981,41.9027,41.9808,5310.0
2016-10-28 14:25:00,48.39,48.39,48.31,48.35,3382.0,41.9895,41.9895,41.92,41.9548,3382.0
2016-10-28 14:30:00,48.33,48.38,48.32,48.38,1741.0,41.9374,41.9808,41.9287,41.9808,1741.0
2016-10-28 14:35:00,48.38,48.41,48.3,48.3,4011.0,41.9808,42.0068,41.9114,41.9114,4011.0
2016-10-28 14:40:00,48.29,48.29,48.27,48.27,3602.0,41.9027,41.9027,41.8853,41.8853,3602.0
2016-10-28 14:45:00,48.28,48.37,48.28,48.35,5061.0,41.894,41.9721,41.894,41.9548,5061.0
2016-10-28 14:50:00,48.35,48.37,48.35,48.35,6148.0,41.9548,41.9721,41.9548,41.9548,6148.0
2016-10-28 14:55:00,48.35,48.54,48.35,48.5,16118.0,41.9548,42.1196,41.9548,42.0849,16118.0
2016-10-28 15:00:00,48.5,48.5,48.42,48.43,8129.0,42.0849,42.0849,42.0155,42.0242,8129.0
2016-10-28 15:05:00,48.42,48.48,48.38,48.39,11270.0,42.0155,42.0676,41.9808,41.9895,11270.0
2016-10-28 15:10:00,48.4,48.42,48.33,48.36,7041.0,41.9981,42.0155,41.9374,41.9634,7041.0
2016-10-28 15:15:00,48.35,48.41,48.33,48.4,6144.0,41.9548,42.0068,41.9374,41.9981,6144.0
2016-10-28 15:20:00,48.41,48.44,48.38,48.42,10220.0,42.0068,42.0329,41.9808,42.0155,10220.0
2016-10-28 15:25:00,48.42,48.46,48.41,48.42,11237.0,42.0155,42.0502,42.0068,42.0155,11237.0
2016-10-28 15:30:00,48.41,48.42,48.35,48.42,10815.0,42.0068,42.0155,41.9548,42.0155,10815.0
2016-10-28 15:35:00,48.41,48.43,48.38,48.41,16736.0,42.0068,42.0242,41.9808,42.0068,16736.0
2016-10-28 15:40:00,48.41,48.42,48.31,48.38,24839.0,42.0068,42.0155,41.92,41.9808,24839.0
2016-10-28 15:45:00,48.37,48.41,48.32,48.38,27816.0,41.9721,42.0068,41.9287,41.9808,27816.0
2016-10-28 15:50:00,48.39,48.42,48.34,48.34,30446.0,41.9895,42.0155,41.9461,41.9461,30446.0
2016-10-28 15:55:00,48.33,48.42,48.31,48.34,57851.0,41.9374,42.0155,41.92,41.9461,57851.0
2016-10-31 09:30:00,48.51,48.52,48.39,48.39,7682.0,42.0936,42.1023,41.9895,41.9895,7682.0
2016-10-31 09:35:00,48.42,48.55,48.26,48.34,10803.0,42.0155,42.1283,41.8767,41.9461,10803.0
2016-10-31 09:40:00,48.3,48.31,48.18,48.18,8779.0,41.9114,41.92,41.8072,41.8072,8779.0
2016-10-31 09:45:00,48.2,48.24,48.12,48.24,8154.0,41.8246,41.8593,41.7552,41.8593,8154.0
2016-10-31 09:50:00,48.25,48.29,48.25,48.25,700.0,41.868,41.9027,41.868,41.868,700.0
2016-10-31 09:55:00,48.25,48.31,48.25,48.25,7917.0,41.868,41.92,41.868,41.868,7917.0
2016-10-31 10:00:00,48.24,48.29,48.22,48.23,13271.0,41.8593,41.9027,41.842,41.8506,13271.0
2016-10-31 10:05:00,48.23,48.27,48.21,48.23,9284.0,41.8506,41.8853,41.8333,41.8506,9284.0
2016-10-31 10:10:00,48.19,48.26,48.18,48.23,5626.0,41.8159,41.8767,41.8072,41.8506,5626.0
2016-10-31 10:15:00,48.23,48.27,48.2,48.2,5303.0,41.8506,41.8853,41.8246,41.8246,5303.0
2016-10-31 10:20:00,48.21,48.29,48.21,48.24,9100.0,41.8333,41.9027,41.8333,41.8593,9100.0
2016-10-31 10:25:00,48.24,48.32,48.24,48.31,3500.0,41.8593,41.9287,41.8593,41.92,3500.0
2016-10-31 10:30:00,48.31,48.35,48.19,48.19,25573.0,41.92,41.9548,41.8159,41.8159,25573.0
2016-10-31 10:35:00,48.18,48.24,48.17,48.23,7789.0,41.8072,41.8593,41.7986,41.8506,7789.0
2016-10-31 10:40:00,48.22,48.3,48.22,48.3,8709.0,41.842,41.9114,41.842,41.9114,8709.0
2016-10-31 10:45:00,48.31,48.33,48.29,48.33,11327.0,41.92,41.9374,41.9027,41.9374,11327.0
2016-10-31 10:50:00,48.32,48.43,48.3,48.42,9143.0,41.9287,42.0242,41.9114,42.0155,9143.0
2016-10-31 10:55:00,48.44,48.44,48.31,48.32,6497.0,42.0329,42.0329,41.92,41.9287,6497.0
2016-10-31 11:00:00,48.33,48.43,48.32,48.43,9482.0,41.9374,42.0242,41.9287,42.0242,9482.0
2016-10-31 11:05:00,48.42,48.42,48.32,48.33,5540.0,42.0155,42.0155,41.9287,41.9374,5540.0
2016-10-31 11:10:00,48.34,48.34,48.32,48.33,4776.0,41.9461,41.9461,41.9287,41.9374,4776.0
2016-10-31 11:15:00,48.34,48.38,48.34,48.38,5925.0,41.9461,41.9808,41.9461,41.9808,5925.0
2016-10-31 11:20:00,48.38,48.4,48.33,48.33,5416.0,41.9808,41.9981,41.9374,41.9374,5416.0
2016-10-31 11:25:00,48.34,48.41,48.34,48.41,3330.0,41.9461,42.0068,41.9461,42.0068,3330.0
2016-10-31 11:30:00,48.41,48.43,48.38,48.38,4040.0,42.0068,42.0242,41.9808,41.9808,4040.0
2016-10-31 11:35:00,48.36,48.39,48.35,48.38,3944.0,41.9634,41.9895,41.9548,41.9808,3944.0
2016-10-31 11:40:00,48.35,48.35,48.31,48.33,4400.0,41.9548,41.9548,41.92,41.9374,4400.0
2016-10-31 11:45:00,48.33,48.33,48.32,48.32,1100.0,41.9374,41.9374,41.9287,41.9287,1100.0
2016-10-31 11:50:00,48.33,48.39,48.33,48.39,3669.0,41.9374,41.9895,41.9374,41.9895,3669.0
2016-10-31 11:55:00,48.4,48.43,48.38,48.42,4281.0,41.9981,42.0242,41.9808,42.0155,4281.0
2016-10-31 12:00:00,48.42,48.42,48.38,48.4,6025.0,42.0155,42.0155,41.9808,41.9981,6025.0
2016-10-31 12:05:00,48.4,48.4,48.31,48.33,3530.0,41.9981,41.9981,41.92,41.9374,3530.0
2016-10-31 12:10:00,48.33,48.33,48.32,48.32,2195.0,41.9374,41.9374,41.9287,41.9287,2195.0
2016-10-31 12:15:00,48.32,48.35,48.32,48.35,7141.0,41.9287,41.9548,41.9287,41.9548,7141.0
2016-10-31 12:20:00,48.36,48.36,48.31,48.32,4862.0,41.9634,41.9634,41.92,41.9287,4862.0
2016-10-31 12:25:00,48.32,48.37,48.32,48.35,9010.0,41.9287,41.9721,41.9287,41.9548,9010.0
2016-10-31 12:30:00,48.36,48.39,48.33,48.33,4598.0,41.9634,41.9895,41.9374,41.9374,4598.0
2016-10-31 12:35:00,48.34,48.38,48.34,48.36,3773.0,41.9461,41.9808,41.9461,41.9634,3773.0
2016-10-31 12:40:00,48.37,48.4,48.36,48.4,2309.0,41.9721,41.9981,41.9634,41.9981,2309.0
2016-10-31 12:45:00,48.39,48.39,48.35,48.36,3931.0,41.9895,41.9895,41.9548,41.9634,3931.0
2016-10-31 12:50:00,48.36,48.38,48.36,48.38,1400.0,41.9634,41.9808,41.9634,41.9808,1400.0
2016-10-31 12:55:00,48.38,48.41,48.38,48.41,5220.0,41.9808,42.0068,41.9808,42.0068,5220.0
2016-10-31 13:00:00,48.41,48.42,48.39,48.39,2748.0,42.0068,42.0155,41.9895,41.9895,2748.0
2016-10-31 13:05:00,48.39,48.41,48.39,48.41,3107.0,41.9895,42.0068,41.9895,42.0068,3107.0
2016-10-31 13:10:00,48.4,48.4,48.38,48.39,4663.0,41.9981,41.9981,41.9808,41.9895,4663.0
2016-10-31 13:15:00,48.38,48.39,48.32,48.33,5205.0,41.9808,41.9895,41.9287,41.9374,5205.0
2016-10-31 13:20:00,48.34,48.39,48.34,48.37,4239.0,41.9461,41.9895,41.9461,41.9721,4239.0
2016-10-31 13:25:00,48.38,48.38,48.37,48.37,3005.0,41.9808,41.9808,41.9721,41.9721,3005.0
2016-10-31 13:30:00,48.37,48.4,48.34,48.4,14080.0,41.9721,41.9981,41.9461,41.9981,14080.0
2016-10-31 13:35:00,48.41,48.41,48.36,48.36,2915.0,42.0068,42.0068,41.9634,41.9634,2915.0
2016-10-31 13:40:00,48.36,48.37,48.35,48.37,7767.0,41.9634,41.9721,41.9548,41.9721,7767.0
2016-10-31 13:45:00,48.37,48.37,48.35,48.36,2703.0,41.9721,41.9721,41.9548,41.9634,2703.0
2016-10-31 13:50:00,48.37,48.39,48.36,48.37,16558.0,41.9721,41.9895,41.9634,41.9721,16558.0
2016-10-31 13:55:00,48.36,48.4,48.34,48.34,21260.0,41.9634,41.9981,41.9461,41.9461,21260.0
2016-10-31 14:00:00,48.34,48.38,48.34,48.37,5575.0,41.9461,41.9808,41.9461,41.9721,5575.0
2016-10-31 14:05:00,48.36,48.36,48.29,48.29,5261.0,41.9634,41.9634,41.9027,41.9027,5261.0
2016-10-31 14:10:00,48.29,48.29,48.23,48.25,8898.0,41.9027,41.9027,41.8506,41.868,8898.0
2016-10-31 14:15:00,48.26,48.33,48.26,48.32,21878.0,41.8767,41.9374,41.8767,41.9287,21878.0
2016-10-31 14:20:00,48.32,48.33,48.29,48.29,11069.0,41.9287,41.9374,41.9027,41.9027,11069.0
2016-10-31 14:25:00,48.28,48.29,48.27,48.28,2808.0,41.894,41.9027,41.8853,41.894,2808.0
2016-10-31 14:30:00,48.28,48.31,48.28,48.3,3782.0,41.894,41.92,41.894,41.9114,3782.0
2016-10-31 14:35:00,48.3,48.31,48.28,48.3,6358.0,41.9114,41.92,41.894,41.9114,6358.0
2016-10-31 14:40:00,48.31,48.31,48.25,48.26,5763.0,41.92,41.92,41.868,41.8767,5763.0
2016-10-31 14:45:00,48.27,48.27,48.23,48.23,5813.0,41.8853,41.8853,41.8506,41.8506,5813.0
2016-10-31 14:50:00,48.22,48.26,48.22,48.26,2980.0,41.842,41.8767,41.842,41.8767,2980.0
2016-10-31 14:55:00,48.25,48.25,48.25,48.25,1280.0,41.868,41.868,41.868,41.868,1280.0
2016-10-31 15:00:00,48.26,48.29,48.24,48.29,7788.0,41.8767,41.9027,41.8593,41.9027,7788.0
2016-10-31 15:05:00,48.29,48.31,48.29,48.31,8930.0,41.9027,41.92,41.9027,41.92,8930.0
2016-10-31 15:10:00,48.3,48.37,48.3,48.35,12935.0,41.9114,41.9721,41.9114,41.9548,12935.0
2016-10-31 15:15:00,48.36,48.36,48.29,48.3,9816.0,41.9634,41.9634,41.9027,41.9114,9816.0
2016-10-31 15:20:00,48.3,48.34,48.29,48.32,9525.0,41.9114,41.9461,41.9027,41.9287,9525.0
2016-10-31 15:25:00,48.31,48.38,48.3,48.38,7842.0,41.92,41.9808,41.9114,41.9808,7842.0
2016-10-31 15:30:00,48.38,48.4,48.3,48.33,16768.0,41.9808,41.9981,41.9114,41.9374,16768.0
2016-10-31 15:35:00,48.32,48.33,48.29,48.33,12108.0,41.9287,41.9374,41.9027,41.9374,12108.0
2016-10-31 15:40:00,48.32,48.33,48.31,48.32,7898.0,41.9287,41.9374,41.92,41.9287,7898.0
2016-10-31 15:45:00,48.32,48.36,48.32,48.34,26226.0,41.9287,41.9634,41.9287,41.9461,26226.0
2016-10-31 15:50:00,48.34,48.34,48.29,48.3,25318.0,41.9461,41.9461,41.9027,41.9114,25318.0
2016-10-31 15:55:00,48.31,48.33,48.23,48.24,80510.0,41.92,41.9374,41.8506,41.8593,80510.0
2016-11-01 09:30:00,48.39,48.4,48.25,48.36,6723.0,41.9895,41.9981,41.868,41.9634,6723.0
2016-11-01 09:35:00,48.32,48.42,48.3,48.34,4700.0,41.9287,42.0155,41.9114,41.9461,4700.0
2016-11-01 09:40:00,48.32,48.32,48.22,48.22,3884.0,41.9287,41.9287,41.842,41.842,3884.0
2016-11-01 09:45:00,48.21,48.28,48.21,48.28,1200.0,41.8333,41.894,41.8333,41.894,1200.0
2016-11-01 09:50:00,48.27,48.36,48.22,48.23,9048.0,41.8853,41.9634,41.842,41.8506,9048.0
2016-11-01 09:55:00,48.24,48.29,48.24,48.28,2418.0,41.8593,41.9027,41.8593,41.894,2418.0
2016-11-01 10:00:00,48.26,48.26,48.14,48.18,7645.0,41.8767,41.8767,41.7725,41.8072,7645.0
2016-11-01 10:05:00,48.18,48.18,48.06,48.08,5329.0,41.8072,41.8072,41.7031,41.7205,5329.0
2016-11-01 10:10:00,48.07,48.1,48.03,48.08,3943.0,41.7118,41.7378,41.6771,41.7205,3943.0
2016-11-01 10:15:00,48.09,48.12,48.05,48.11,8822.0,41.7291,41.7552,41.6944,41.7465,8822.0
2016-11-01 10:20:00,48.1,48.1,48.03,48.04,6345.0,41.7378,41.7378,41.6771,41.6858,6345.0
2016-11-01 10:25:00,48.04,48.09,48.02,48.02,4723.0,41.6858,41.7291,41.6684,41.6684,4723.0
2016-11-01 10:30:00,48.02,48.04,48.0,48.04,3106.0,41.6684,41.6858,41.6511,41.6858,3106.0
2016-11-01 10:35:00,48.04,48.05,47.97,47.97,3461.0,41.6858,41.6944,41.625,41.625,3461.0
2016-11-01 10:40:00,47.96,47.99,47.93,47.98,5120.0,41.6163,41.6424,41.5903,41.6337,5120.0
2016-11-01 10:45:00,47.97,47.97,47.92,47.96,4703.0,41.625,41.625,41.5816,41.6163,4703.0
2016-11-01 10:50:00,47.96,48.03,47.94,48.02,3854.0,41.6163,41.6771,41.599,41.6684,3854.0
2016-11-01 10:55:00,48.02,48.09,48.02,48.08,2512.0,41.6684,41.7291,41.6684,41.7205,2512.0
2016-11-01 11:00:00,48.08,48.14,48.08,48.14,4602.0,41.7205,41.7725,41.7205,41.7725,4602.0
2016-11-01 11:05:00,48.14,48.14,48.1,48.13,2889.0,41.7725,41.7725,41.7378,41.7639,2889.0
2016-11-01 11:10:00,48.12,48.12,48.09,48.09,3374.0,41.7552,41.7552,41.7291,41.7291,3374.0
2016-11-01 11:15:00,48.08,48.12,48.06,48.06,3800.0,41.7205,41.7552,41.7031,41.7031,3800.0
2016-11-01 11:20:00,48.05,48.05,47.97,47.98,3706.0,41.6944,41.6944,41.625,41.6337,3706.0
2016-11-01 11:25:00,47.99,48.05,47.97,48.01,42818.0,41.6424,41.6944,41.625,41.6597,42818.0
2016-11-01 11:30:00,48.0,48.0,47.93,47.97,12418.0,41.6511,41.6511,41.5903,41.625,12418.0
2016-11-01 11:35:00,47.97,48.02,47.95,48.02,6207.0,41.625,41.6684,41.6077,41.6684,6207.0
2016-11-01 11:40:00,48.02,48.08,48.0,48.06,2581.0,41.6684,41.7205,41.6511,41.7031,2581.0
2016-11-01 11:45:00,48.06,48.08,48.06,48.06,5006.0,41.7031,41.7205,41.7031,41.7031,5006.0
2016-11-01 11:50:00,48.05,48.05,48.01,48.02,2600.0,41.6944,41.6944,41.6597,41.6684,2600.0
2016-11-01 11:55:00,48.02,48.03,47.98,47.99,3675.0,41.6684,41.6771,41.6337,41.6424,3675.0
2016-11-01 12:00:00,47.97,48.01,47.97,48.0,2960.0,41.625,41.6597,41.625,41.6511,2960.0
2016-11-01 12:05:00,48.01,48.02,47.94,47.94,4496.0,41.6597,41.6684,41.599,41.599,4496.0
2016-11-01 12:10:00,47.94,47.95,47.91,47.93,4855.0,41.599,41.6077,41.573,41.5903,4855.0
2016-11-01 12:15:00,47.92,47.92,47.88,47.89,3785.0,41.5816,41.5816,41.5469,41.5556,3785.0
2016-11-01 12:20:00,47.89,47.9,47.87,47.88,1962.0,41.5556,41.5643,41.5382,41.5469,1962.0
2016-11-01 12:25:00,47.89,47.89,47.87,47.87,1793.0,41.5556,41.5556,41.5382,41.5382,1793.0
2016-11-01 12:30:00,47.85,47.93,47.85,47.92,3467.0,41.5209,41.5903,41.5209,41.5816,3467.0
2016-11-01 12:35:00,47.93,47.93,47.91,47.91,2965.0,41.5903,41.5903,41.573,41.573,2965.0
2016-11-01 12:40:00,47.91,47.91,47.85,47.87,6011.0,41.573,41.573,41.5209,41.5382,6011.0
2016-11-01 12:45:00,47.87,47.88,47.81,47.81,3586.0,41.5382,41.5469,41.4862,41.4862,3586.0
2016-11-01 12:50:00,47.79,47.89,47.79,47.88,8109.0,41.4688,41.5556,41.4688,41.5469,8109.0
2016-11-01 12:55:00,47.88,47.91,47.85,47.89,4554.0,41.5469,41.573,41.5209,41.5556,4554.0
2016-11-01 13:00:00,47.9,47.93,47.9,47.92,3000.0,41.5643,41.5903,41.5643,41.5816,3000.0
2016-11-01 13:05:00,47.9,47.92,47.9,47.92,1400.0,41.5643,41.5816,41.5643,41.5816,1400.0
2016-11-01 13:10:00,47.92,47.95,47.91,47.91,5057.0,41.5816,41.6077,41.573,41.573,5057.0
2016-11-01 13:15:00,47.91,47.91,47.86,47.88,4171.0,41.573,41.573,41.5296,41.5469,4171.0
2016-11-01 13:20:00,47.86,47.88,47.83,47.86,5712.0,41.5296,41.5469,41.5035,41.5296,5712.0
2016-11-01 13:25:00,47.87,47.93,47.87,47.93,4505.0,41.5382,41.5903,41.5382,41.5903,4505.0
2016-11-01 13:30:00,47.92,47.93,47.81,47.83,9108.0,41.5816,41.5903,41.4862,41.5035,9108.0
2016-11-01 13:35:00,47.84,47.85,47.79,47.8,5321.0,41.5122,41.5209,41.4688,41.4775,5321.0
2016-11-01 13:40:00,47.79,47.81,47.71,47.72,6146.0,41.4688,41.4862,41.3994,41.4081,6146.0
2016-11-01 13:45:00,47.72,47.72,47.68,47.7,9218.0,41.4081,41.4081,41.3734,41.3907,9218.0
2016-11-01 13:50:00,47.72,47.75,47.72,47.73,3100.0,41.4081,41.4341,41.4081,41.4168,3100.0
2016-11-01 13:55:00,47.74,47.77,47.71,47.74,4298.0,41.4254,41.4515,41.3994,41.4254,4298.0
2016-11-01 14:00:00,47.74,47.75,47.7,47.72,3900.0,41.4254,41.4341,41.3907,41.4081,3900.0
2016-11-01 14:05:00,47.73,47.73,47.65,47.66,4656.0,41.4168,41.4168,41.3473,41.356,4656.0
2016-11-01 14:10:00,47.66,47.69,47.64,47.64,4308.0,41.356,41.3821,41.3387,41.3387,4308.0
2016-11-01 14:15:00,47.62,47.62,47.53,47.59,6884.0,41.3213,41.3213,41.2432,41.2953,6884.0
2016-11-01 14:20:00,47.56,47.61,47.56,47.61,4243.0,41.2693,41.3126,41.2693,41.3126,4243.0
2016-11-01 14:25:00,47.61,47.71,47.61,47.71,7162.0,41.3126,41.3994,41.3126,41.3994,7162.0
2016-11-01 14:30:00,47.71,47.75,47.67,47.69,4017.0,41.3994,41.4341,41.3647,41.3821,4017.0
2016-11-01 14:35:00,47.7,47.76,47.67,47.7,8809.0,41.3907,41.4428,41.3647,41.3907,8809.0
2016-11-01 14:40:00,47.72,47.73,47.68,47.72,9058.0,41.4081,41.4168,41.3734,41.4081,9058.0
2016-11-01 14:45:00,47.73,47.73,47.65,47.65,7415.0,41.4168,41.4168,41.3473,41.3473,7415.0
2016-11-01 14:50:00,47.65,47.69,47.65,47.68,8714.0,41.3473,41.3821,41.3473,41.3734,8714.0
2016-11-01 14:55:00,47.68,47.68,47.63,47.63,5163.0,41.3734,41.3734,41.33,41.33,5163.0
2016-11-01 15:00:00,47.62,47.65,47.57,47.63,9947.0,41.3213,41.3473,41.2779,41.33,9947.0
2016-11-01 15:05:00,47.63,47.69,47.61,47.68,10266.0,41.33,41.3821,41.3126,41.3734,10266.0
2016-11-01 15:10:00,47.68,47.69,47.6,47.63,8581.0,41.3734,41.3821,41.304,41.33,8581.0
2016-11-01 15:15:00,47.62,47.69,47.59,47.66,12645.0,41.3213,41.3821,41.2953,41.356,12645.0
2016-11-01 15:20:00,47.65,47.68,47.63,47.67,10002.0,41.3473,41.3734,41.33,41.3647,10002.0
2016-11-01 15:25:00,47.68,47.7,47.64,47.7,15153.0,41.3734,41.3907,41.3387,41.3907,15153.0
2016-11-01 15:30:00,47.7,47.71,47.66,47.67,16415.0,41.3907,41.3994,41.356,41.3647,16415.0
2016-11-01 15:35:00,47.67,47.68,47.62,47.67,19736.0,41.3647,41.3734,41.3213,41.3647,19736.0
2016-11-01 15:40:00,47.67,47.69,47.64,47.65,19814.0,41.3647,41.3821,41.3387,41.3473,19814.0
2016-11-01 15:45:00,47.65,47.73,47.64,47.67,37899.0,41.3473,41.4168,41.3387,41.3647,37899.0
2016-11-01 15:50:00,47.68,47.71,47.63,47.7,25068.0,41.3734,41.3994,41.33,41.3907,25068.0
2016-11-01 15:55:00,47.69,47.69,47.63,47.65,55060.0,41.3821,41.3821,41.33,41.3473,55060.0
2016-11-02 09:30:00,47.6,47.79,47.59,47.72,10195.0,41.304,41.4688,41.2953,41.4081,10195.0
2016-11-02 09:35:00,47.62,47.68,47.57,47.66,2824.0,41.3213,41.3734,41.2779,41.356,2824.0
2016-11-02 09:40:00,47.67,47.74,47.59,47.71,5683.0,41.3647,41.4254,41.2953,41.3994,5683.0
2016-11-02 09:45:00,47.77,47.8,47.72,47.72,5396.0,41.4515,41.4775,41.4081,41.4081,5396.0
2016-11-02 09:50:00,47.77,47.78,47.74,47.78,2129.0,41.4515,41.4602,41.4254,41.4602,2129.0
2016-11-02 09:55:00,47.75,47.81,47.75,47.77,3011.0,41.4341,41.4862,41.4341,41.4515,3011.0
2016-11-02 10:00:00,47.78,47.82,47.74,47.82,2722.0,41.4602,41.4949,41.4254,41.4949,2722.0
2016-11-02 10:05:00,47.82,47.84,47.79,47.82,2503.0,41.4949,41.5122,41.4688,41.4949,2503.0
2016-11-02 10:10:00,47.82,47.83,47.73,47.73,5557.0,41.4949,41.5035,41.4168,41.4168,5557.0
2016-11-02 10:15:00,47.75,47.78,47.74,47.77,6410.0,41.4341,41.4602,41.4254,41.4515,6410.0
2016-11-02 10:20:00,47.75,47.76,47.73,47.73,6808.0,41.4341,41.4428,41.4168,41.4168,6808.0
2016-11-02 10:25:00,47.73,47.77,47.73,47.76,4641.0,41.4168,41.4515,41.4168,41.4428,4641.0
2016-11-02 10:30:00,47.75,47.75,47.68,47.68,5219.0,41.4341,41.4341,41.3734,41.3734,5219.0
2016-11-02 10:35:00,47.69,47.79,47.69,47.79,15428.0,41.3821,41.4688,41.3821,41.4688,15428.0
2016-11-02 10:40:00,47.79,47.8,47.74,47.76,8034.0,41.4688,41.4775,41.4254,41.4428,8034.0
2016-11-02 10:45:00,47.76,47.79,47.71,47.77,5321.0,41.4428,41.4688,41.3994,41.4515,5321.0
2016-11-02 10:50:00,47.76,47.76,47.66,47.69,6773.0,41.4428,41.4428,41.356,41.3821,6773.0
2016-11-02 10:55:00,47.71,47.72,47.58,47.59,31324.0,41.3994,41.4081,41.2866,41.2953,31324.0
2016-11-02 11:00:00,47.6,47.65,47.59,47.65,10745.0,41.304,41.3473,41.2953,41.3473,10745.0
2016-11-02 11:05:00,47.65,47.67,47.62,47.67,7895.0,41.3473,41.3647,41.3213,41.3647,7895.0
2016-11-02 11:10:00,47.67,47.71,47.66,47.69,15078.0,41.3647,41.3994,41.356,41.3821,15078.0
2016-11-02 11:15:00,47.7,47.71,47.65,47.69,2789.0,41.3907,41.3994,41.3473,41.3821,2789.0
2016-11-02 11:20:00,47.65,47.67,47.64,47.66,2967.0,41.3473,41.3647,41.3387,41.356,2967.0
2016-11-02 11:25:00,47.66,47.66,47.63,47.65,2608.0,41.356,41.356,41.33,41.3473,2608.0
2016-11-02 11:30:00,47.64,47.64,47.6,47.61,20570.0,41.3387,41.3387,41.304,41.3126,20570.0
2016-11-02 11:35:00,47.62,47.63,47.6,47.61,3880.0,41.3213,41.33,41.304,41.3126,3880.0
2016-11-02 11:40:00,47.62,47.63,47.59,47.63,2824.0,41.3213,41.33,41.2953,41.33,2824.0
2016-11-02 11:45:00,47.63,47.65,47.62,47.63,4565.0,41.33,41.3473,41.3213,41.33,4565.0
2016-11-02 11:50:00,47.62,47.62,47.58,47.58,4101.0,41.3213,41.3213,41.2866,41.2866,4101.0
2016-11-02 11:55:00,47.58,47.61,47.55,47.58,6370.0,41.2866,41.3126,41.2606,41.2866,6370.0
2016-11-02 12:00:00,47.56,47.58,47.55,47.56,4471.0,41.2693,41.2866,41.2606,41.2693,4471.0
2016-11-02 12:05:00,47.56,47.59,47.52,47.57,6720.0,41.2693,41.2953,41.2345,41.2779,6720.0
2016-11-02 12:10:00,47.58,47.61,47.55,47.55,5249.0,41.2866,41.3126,41.2606,41.2606,5249.0
2016-11-02 12:15:00,47.55,47.57,47.54,47.57,12701.0,41.2606,41.2779,41.2519,41.2779,12701.0
2016-11-02 12:20:00,47.57,47.58,47.52,47.53,7608.0,41.2779,41.2866,41.2345,41.2432,7608.0
2016-11-02 12:25:00,47.55,47.55,47.5,47.51,10686.0,41.2606,41.2606,41.2172,41.2259,10686.0
2016-11-02 12:30:00,47.52,47.54,47.52,47.52,6244.0,41.2345,41.2519,41.2345,41.2345,6244.0
2016-11-02 12:35:00,47.53,47.53,47.48,47.49,4886.0,41.2432,41.2432,41.1998,41.2085,4886.0
2016-11-02 12:40:00,47.51,47.57,47.51,47.54,12457.0,41.2259,41.2779,41.2259,41.2519,12457.0
2016-11-02 12:45:00,47.55,47.55,47.48,47.49,6215.0,41.2606,41.2606,41.1998,41.2085,6215.0
2016-11-02 12:50:00,47.49,47.51,47.49,47.51,2293.0,41.2085,41.2259,41.2085,41.2259,2293.0
2016-11-02 12:55:00,47.51,47.52,47.49,47.51,6800.0,41.2259,41.2345,41.2085,41.2259,6800.0
2016-11-02 13:00:00,47.52,47.55,47.51,47.51,4896.0,41.2345,41.2606,41.2259,41.2259,4896.0
2016-11-02 13:05:00,47.5,47.53,47.5,47.51,6571.0,41.2172,41.2432,41.2172,41.2259,6571.0
2016-11-02 13:10:00,47.51,47.51,47.44,47.45,6001.0,41.2259,41.2259,41.1651,41.1738,6001.0
2016-11-02 13:15:00,47.44,47.46,47.42,47.42,3566.0,41.1651,41.1825,41.1478,41.1478,3566.0
2016-11-02 13:20:00,47.43,47.45,47.43,47.44,5552.0,41.1564,41.1738,41.1564,41.1651,5552.0
2016-11-02 13:25:00,47.45,47.49,47.43,47.48,3795.0,41.1738,41.2085,41.1564,41.1998,3795.0
2016-11-02 13:30:00,47.49,47.5,47.44,47.44,4813.0,41.2085,41.2172,41.1651,41.1651,4813.0
2016-11-02 13:35:00,47.43,47.43,47.41,47.43,3595.0,41.1564,41.1564,41.1391,41.1564,3595.0
2016-11-02 13:40:00,47.44,47.44,47.4,47.44,5151.0,41.1651,41.1651,41.1304,41.1651,5151.0
2016-11-02 13:45:00,47.44,47.45,47.41,47.42,5227.0,41.1651,41.1738,41.1391,41.1478,5227.0
2016-11-02 13:50:00,47.41,47.44,47.4,47.44,4339.0,41.1391,41.1651,41.1304,41.1651,4339.0
2016-11-02 13:55:00,47.44,47.51,47.43,47.49,7996.0,41.1651,41.2259,41.1564,41.2085,7996.0
2016-11-02 14:00:00,47.5,47.54,47.4,47.43,11087.0,41.2172,41.2519,41.1304,41.1564,11087.0
2016-11-02 14:05:00,47.42,47.44,47.33,47.35,8396.0,41.1478,41.1651,41.0697,41.087,8396.0
2016-11-02 14:10:00,47.36,47.48,47.36,47.46,6347.0,41.0957,41.1998,41.0957,41.1825,6347.0
2016-11-02 14:15:00,47.47,47.48,47.4,47.47,9297.0,41.1912,41.1998,41.1304,41.1912,9297.0
2016-11-02 14:20:00,47.47,47.52,47.41,47.52,7854.0,41.1912,41.2345,41.1391,41.2345,7854.0
2016-11-02 14:25:00,47.52,47.55,47.47,47.48,11979.0,41.2345,41.2606,41.1912,41.1998,11979.0
2016-11-02 14:30:00,47.49,47.55,47.45,47.55,12496.0,41.2085,41.2606,41.1738,41.2606,12496.0
2016-11-02 14:35:00,47.55,47.56,47.49,47.5,9739.0,41.2606,41.2693,41.2085,41.2172,9739.0
2016-11-02 14:40:00,47.49,47.51,47.46,47.5,6002.0,41.2085,41.2259,41.1825,41.2172,6002.0
2016-11-02 14:45:00,47.49,47.51,47.42,47.42,6400.0,41.2085,41.2259,41.1478,41.1478,6400.0
2016-11-02 14:50:00,47.42,47.43,47.37,47.38,8041.0,41.1478,41.1564,41.1044,41.1131,8041.0
2016-11-02 14:55:00,47.38,47.43,47.38,47.4,6324.0,41.1131,41.1564,41.1131,41.1304,6324.0
2016-11-02 15:00:00,47.39,47.4,47.34,47.39,10155.0,41.1217,41.1304,41.0784,41.1217,10155.0
2016-11-02 15:05:00,47.4,47.4,47.35,47.4,13445.0,41.1304,41.1304,41.087,41.1304,13445.0
2016-11-02 15:10:00,47.41,47.41,47.35,47.38,7251.0,41.1391,41.1391,41.087,41.1131,7251.0
2016-11-02 15:15:00,47.39,47.41,47.35,47.37,12286.0,41.1217,41.1391,41.087,41.1044,12286.0
2016-11-02 15:20:00,47.36,47.41,47.35,47.41,11597.0,41.0957,41.1391,41.087,41.1391,11597.0
2016-11-02 15:25:00,47.41,47.44,47.38,47.4,11562.0,41.1391,41.1651,41.1131,41.1304,11562.0
2016-11-02 15:30:00,47.41,47.42,47.37,47.4,15200.0,41.1391,41.1478,41.1044,41.1304,15200.0
2016-11-02 15:35:00,47.42,47.43,47.35,47.36,15132.0,41.1478,41.1564,41.087,41.0957,15132.0
2016-11-02 15:40:00,47.36,47.43,47.36,47.4,22678.0,41.0957,41.1564,41.0957,41.1304,22678.0
2016-11-02 15:45:00,47.4,47.43,47.35,47.4,33434.0,41.1304,41.1564,41.087,41.1304,33434.0
2016-11-02 15:50:00,47.4,47.41,47.36,47.37,35323.0,41.1304,41.1391,41.0957,41.1044,35323.0
2016-11-02 15:55:00,47.37,47.41,47.32,47.34,61018.0,41.1044,41.1391,41.061,41.0784,61018.0
2016-11-03 09:30:00,47.49,47.74,47.49,47.66,10060.0,41.2085,41.4254,41.2085,41.356,10060.0
2016-11-03 09:35:00,47.67,47.69,47.62,47.67,5719.0,41.3647,41.3821,41.3213,41.3647,5719.0
2016-11-03 09:40:00,47.6,47.74,47.6,47.7,2000.0,41.304,41.4254,41.304,41.3907,2000.0
2016-11-03 09:45:00,47.7,47.71,47.61,47.66,5915.0,41.3907,41.3994,41.3126,41.356,5915.0
2016-11-03 09:50:00,47.65,47.65,47.57,47.59,5586.0,41.3473,41.3473,41.2779,41.2953,5586.0
2016-11-03 09:55:00,47.62,47.71,47.58,47.7,6586.0,41.3213,41.3994,41.2866,41.3907,6586.0
2016-11-03 10:00:00,47.65,47.68,47.61,47.67,7874.0,41.3473,41.3734,41.3126,41.3647,7874.0
2016-11-03 10:05:00,47.66,47.77,47.66,47.77,1740.0,41.356,41.4515,41.356,41.4515,1740.0
2016-11-03 10:10:00,47.79,47.8,47.78,47.79,2253.0,41.4688,41.4775,41.4602,41.4688,2253.0
2016-11-03 10:15:00,47.79,47.8,47.71,47.77,9972.0,41.4688,41.4775,41.3994,41.4515,9972.0
2016-11-03 10:20:00,47.8,47.85,47.8,47.85,1100.0,41.4775,41.5209,41.4775,41.5209,1100.0
2016-11-03 10:25:00,47.87,47.91,47.86,47.88,4999.0,41.5382,41.573,41.5296,41.5469,4999.0
2016-11-03 10:30:00,47.88,47.92,47.87,47.91,2600.0,41.5469,41.5816,41.5382,41.573,2600.0
2016-11-03 10:35:00,47.94,47.98,47.93,47.98,2994.0,41.599,41.6337,41.5903,41.6337,2994.0
2016-11-03 10:40:00,47.97,48.05,47.95,48.03,7616.0,41.625,41.6944,41.6077,41.6771,7616.0
2016-11-03 10:45:00,48.02,48.02,47.97,48.02,4600.0,41.6684,41.6684,41.625,41.6684,4600.0
2016-11-03 10:50:00,48.01,48.05,48.01,48.04,3866.0,41.6597,41.6944,41.6597,41.6858,3866.0
2016-11-03 10:55:00,48.05,48.07,48.03,48.07,11114.0,41.6944,41.7118,41.6771,41.7118,11114.0
2016-11-03 11:00:00,48.07,48.08,48.06,48.07,5167.0,41.7118,41.7205,41.7031,41.7118,5167.0
2016-11-03 11:05:00,48.09,48.13,48.09,48.11,3696.0,41.7291,41.7639,41.7291,41.7465,3696.0
2016-11-03 11:10:00,48.11,48.11,48.1,48.1,3212.0,41.7465,41.7465,41.7378,41.7378,3212.0
2016-11-03 11:15:00,48.1,48.14,48.08,48.13,7323.0,41.7378,41.7725,41.7205,41.7639,7323.0
2016-11-03 11:20:00,48.14,48.16,48.13,48.14,3284.0,41.7725,41.7899,41.7639,41.7725,3284.0
2016-11-03 11:25:00,48.13,48.14,48.12,48.13,1701.0,41.7639,41.7725,41.7552,41.7639,1701.0
2016-11-03 11:30:00,48.13,48.14,48.11,48.12,3506.0,41.7639,41.7725,41.7465,41.7552,3506.0
2016-11-03 11:35:00,48.12,48.15,48.1,48.1,20697.0,41.7552,41.7812,41.7378,41.7378,20697.0
2016-11-03 11:40:00,48.1,48.1,47.99,47.99,2300.0,41.7378,41.7378,41.6424,41.6424,2300.0
2016-11-03 11:45:00,47.95,48.0,47.95,48.0,3098.0,41.6077,41.6511,41.6077,41.6511,3098.0
2016-11-03 11:50:00,48.0,48.05,48.0,48.05,2200.0,41.6511,41.6944,41.6511,41.6944,2200.0
2016-11-03 11:55:00,48.04,48.05,47.96,47.96,3120.0,41.6858,41.6944,41.6163,41.6163,3120.0
2016-11-03 12:00:00,47.95,47.97,47.93,47.94,4950.0,41.6077,41.625,41.5903,41.599,4950.0
2016-11-03 12:05:00,47.92,47.92,47.86,47.86,1310.0,41.5816,41.5816,41.5296,41.5296,1310.0
2016-11-03 12:10:00,47.85,47.86,47.84,47.85,3497.0,41.5209,41.5296,41.5122,41.5209,3497.0
2016-11-03 12:15:00,47.85,47.85,47.81,47.83,2420.0,41.5209,41.5209,41.4862,41.5035,2420.0
2016-11-03 12:20:00,47.8,47.8,47.76,47.77,2100.0,41.4775,41.4775,41.4428,41.4515,2100.0
2016-11-03 12:25:00,47.76,47.83,47.76,47.78,5275.0,41.4428,41.5035,41.4428,41.4602,5275.0
2016-11-03 12:30:00,47.78,47.8,47.77,47.8,2689.0,41.4602,41.4775,41.4515,41.4775,2689.0
2016-11-03 12:35:00,47.8,47.8,47.76,47.77,2800.0,41.4775,41.4775,41.4428,41.4515,2800.0
2016-11-03 12:40:00,47.77,47.79,47.71,47.72,6453.0,41.4515,41.4688,41.3994,41.4081,6453.0
2016-11-03 12:45:00,47.73,47.75,47.71,47.74,5581.0,41.4168,41.4341,41.3994,41.4254,5581.0
2016-11-03 12:50:00,47.74,47.82,47.74,47.82,7003.0,41.4254,41.4949,41.4254,41.4949,7003.0
2016-11-03 12:55:00,47.81,47.81,47.79,47.79,3719.0,41.4862,41.4862,41.4688,41.4688,3719.0
2016-11-03 13:00:00,47.78,47.78,47.74,47.75,1300.0,41.4602,41.4602,41.4254,41.4341,1300.0
2016-11-03 13:05:00,47.76,47.79,47.75,47.79,2413.0,41.4428,41.4688,41.4341,41.4688,2413.0
2016-11-03 13:10:00,47.79,47.8,47.76,47.76,2800.0,41.4688,41.4775,41.4428,41.4428,2800.0
2016-11-03 13:15:00,47.77,47.8,47.77,47.8,1575.0,41.4515,41.4775,41.4515,41.4775,1575.0
2016-11-03 13:20:00,47.79,47.8,47.76,47.79,5739.0,41.4688,41.4775,41.4428,41.4688,5739.0
2016-11-03 13:25:00,47.79,47.86,47.78,47.85,6498.0,41.4688,41.5296,41.4602,41.5209,6498.0
2016-11-03 13:30:00,47.84,47.84,47.77,47.78,3100.0,41.5122,41.5122,41.4515,41.4602,3100.0
2016-11-03 13:35:00,47.77,47.77,47.73,47.75,3000.0,41.4515,41.4515,41.4168,41.4341,3000.0
2016-11-03 13:40:00,47.74,47.74,47.67,47.67,4030.0,41.4254,41.4254,41.3647,41.3647,4030.0
2016-11-03 13:45:00,47.68,47.71,47.67,47.71,3100.0,41.3734,41.3994,41.3647,41.3994,3100.0
2016-11-03 13:50:00,47.71,47.73,47.67,47.71,2700.0,41.3994,41.4168,41.3647,41.3994,2700.0
2016-11-03 13:55:00,47.69,47.71,47.63,47.66,8143.0,41.3821,41.3994,41.33,41.356,8143.0
2016-11-03 14:00:00,47.67,47.67,47.62,47.65,12120.0,41.3647,41.3647,41.3213,41.3473,12120.0
2016-11-03 14:05:00,47.66,47.67,47.64,47.64,6153.0,41.356,41.3647,41.3387,41.3387,6153.0
2016-11-03 14:10:00,47.67,47.72,47.67,47.72,4199.0,41.3647,41.4081,41.3647,41.4081,4199.0
2016-11-03 14:15:00,47.72,47.72,47.64,47.64,4159.0,41.4081,41.4081,41.3387,41.3387,4159.0
2016-11-03 14:20:00,47.65,47.72,47.65,47.71,3309.0,41.3473,41.4081,41.3473,41.3994,3309.0
2016-11-03 14:25:00,47.7,47.72,47.69,47.72,5802.0,41.3907,41.4081,41.3821,41.4081,5802.0
2016-11-03 14:30:00,47.73,47.76,47.72,47.76,11958.0,41.4168,41.4428,41.4081,41.4428,11958.0
2016-11-03 14:35:00,47.75,47.77,47.74,47.75,4477.0,41.4341,41.4515,41.4254,41.4341,4477.0
2016-11-03 14:40:00,47.76,47.76,47.73,47.74,2449.0,41.4428,41.4428,41.4168,41.4254,2449.0
2016-11-03 14:45:00,47.73,47.76,47.72,47.76,9789.0,41.4168,41.4428,41.4081,41.4428,9789.0
2016-11-03 14:50:00,47.76,47.76,47.74,47.75,3958.0,41.4428,41.4428,41.4254,41.4341,3958.0
2016-11-03 14:55:00,47.75,47.77,47.72,47.73,5838.0,41.4341,41.4515,41.4081,41.4168,5838.0
2016-11-03 15:00:00,47.74,47.74,47.69,47.7,5600.0,41.4254,41.4254,41.3821,41.3907,5600.0
2016-11-03 15:05:00,47.71,47.71,47.67,47.67,5264.0,41.3994,41.3994,41.3647,41.3647,5264.0
2016-11-03 15:10:00,47.67,47.7,47.67,47.67,8271.0,41.3647,41.3907,41.3647,41.3647,8271.0
2016-11-03 15:15:00,47.69,47.71,47.67,47.67,11406.0,41.3821,41.3994,41.3647,41.3647,11406.0
2016-11-03 15:20:00,47.66,47.68,47.65,47.65,6344.0,41.356,41.3734,41.3473,41.3473,6344.0
2016-11-03 15:25:00,47.65,47.67,47.63,47.63,6354.0,41.3473,41.3647,41.33,41.33,6354.0
2016-11-03 15:30:00,47.64,47.65,47.57,47.58,10890.0,41.3387,41.3473,41.2779,41.2866,10890.0
2016-11-03 15:35:00,47.58,47.61,47.58,47.59,10851.0,41.2866,41.3126,41.2866,41.2953,10851.0
2016-11-03 15:40:00,47.59,47.6,47.56,47.58,22811.0,41.2953,41.304,41.2693,41.2866,22811.0
2016-11-03 15:45:00,47.58,47.63,47.58,47.61,20037.0,41.2866,41.33,41.2866,41.3126,20037.0
2016-11-03 15:50:00,47.6,47.63,47.59,47.63,16827.0,41.304,41.33,41.2953,41.33,16827.0
2016-11-03 15:55:00,47.63,47.68,47.62,47.67,38990.0,41.33,41.3734,41.3213,41.3647,38990.0
2016-11-04 09:30:00,47.64,47.65,47.52,47.65,15554.0,41.3387,41.3473,41.2345,41.3473,15554.0
2016-11-04 09:35:00,47.67,47.69,47.34,47.42,6731.0,41.3647,41.3821,41.0784,41.1478,6731.0
2016-11-04 09:40:00,47.42,47.42,47.32,47.41,9379.0,41.1478,41.1478,41.061,41.1391,9379.0
2016-11-04 09:45:00,47.41,47.41,47.26,47.28,5129.0,41.1391,41.1391,41.0089,41.0263,5129.0
2016-11-04 09:50:00,47.29,47.34,47.23,47.34,6203.0,41.035,41.0784,40.9829,41.0784,6203.0
2016-11-04 09:55:00,47.31,47.34,47.16,47.22,12221.0,41.0523,41.0784,40.9222,40.9742,12221.0
2016-11-04 10:00:00,47.22,47.28,47.21,47.25,11901.0,40.9742,41.0263,40.9655,41.0003,11901.0
2016-11-04 10:05:00,47.25,47.36,47.25,47.34,16121.0,41.0003,41.0957,41.0003,41.0784,16121.0
2016-11-04 10:10:00,47.34,47.36,47.3,47.3,5128.0,41.0784,41.0957,41.0436,41.0436,5128.0
2016-11-04 10:15:00,47.29,47.33,47.22,47.33,9751.0,41.035,41.0697,40.9742,41.0697,9751.0
2016-11-04 10:20:00,47.34,47.38,47.32,47.38,12031.0,41.0784,41.1131,41.061,41.1131,12031.0
2016-11-04 10:25:00,47.38,47.38,47.31,47.38,8448.0,41.1131,41.1131,41.0523,41.1131,8448.0
2016-11-04 10:30:00,47.37,47.4,47.33,47.38,6080.0,41.1044,41.1304,41.0697,41.1131,6080.0
2016-11-04 10:35:00,47.37,47.43,47.37,47.4,6270.0,41.1044,41.1564,41.1044,41.1304,6270.0
2016-11-04 10:40:00,47.41,47.54,47.4,47.53,8063.0,41.1391,41.2519,41.1304,41.2432,8063.0
2016-11-04 10:45:00,47.52,47.52,47.43,47.44,5245.0,41.2345,41.2345,41.1564,41.1651,5245.0
2016-11-04 10:50:00,47.44,47.54,47.43,47.54,5854.0,41.1651,41.2519,41.1564,41.2519,5854.0
2016-11-04 10:55:00,47.54,47.6,47.52,47.57,8682.0,41.2519,41.304,41.2345,41.2779,8682.0
2016-11-04 11:00:00,47.57,47.64,47.54,47.64,8496.0,41.2779,41.3387,41.2519,41.3387,8496.0
2016-11-04 11:05:00,47.64,47.64,47.51,47.51,10741.0,41.3387,41.3387,41.2259,41.2259,10741.0
2016-11-04 11:10:00,47.51,47.61,47.5,47.61,8264.0,41.2259,41.3126,41.2172,41.3126,8264.0
2016-11-04 11:15:00,47.61,47.67,47.6,47.65,10541.0,41.3126,41.3647,41.304,41.3473,10541.0
2016-11-04 11:20:00,47.64,47.66,47.55,47.61,12605.0,41.3387,41.356,41.2606,41.3126,12605.0
2016-11-04 11:25:00,47.61,47.62,47.58,47.59,13663.0,41.3126,41.3213,41.2866,41.2953,13663.0
2016-11-04 11:30:00,47.61,47.67,47.58,47.67,6427.0,41.3126,41.3647,41.2866,41.3647,6427.0
2016-11-04 11:35:00,47.67,47.68,47.61,47.63,9713.0,41.3647,41.3734,41.3126,41.33,9713.0
2016-11-04 11:40:00,47.63,47.68,47.62,47.68,9730.0,41.33,41.3734,41.3213,41.3734,9730.0
2016-11-04 11:45:00,47.69,47.7,47.67,47.7,6437.0,41.3821,41.3907,41.3647,41.3907,6437.0
2016-11-04 11:50:00,47.7,47.76,47.68,47.75,6200.0,41.3907,41.4428,41.3734,41.4341,6200.0
2016-11-04 11:55:00,47.75,47.77,47.73,47.74,10934.0,41.4341,41.4515,41.4168,41.4254,10934.0
2016-11-04 12:00:00,47.75,47.76,47.72,47.73,7811.0,41.4341,41.4428,41.4081,41.4168,7811.0
2016-11-04 12:05:00,47.73,47.76,47.7,47.75,5823.0,41.4168,41.4428,41.3907,41.4341,5823.0
2016-11-04 12:10:00,47.76,47.84,47.76,47.83,9545.0,41.4428,41.5122,41.4428,41.5035,9545.0
2016-11-04 12:15:00,47.83,47.87,47.82,47.86,6996.0,41.5035,41.5382,41.4949,41.5296,6996.0
2016-11-04 12:20:00,47.86,47.86,47.8,47.82,6563.0,41.5296,41.5296,41.4775,41.4949,6563.0
2016-11-04 12:25:00,47.82,47.84,47.79,47.8,8650.0,41.4949,41.5122,41.4688,41.4775,8650.0
2016-11-04 12:30:00,47.81,47.83,47.73,47.73,7857.0,41.4862,41.5035,41.4168,41.4168,7857.0
2016-11-04 12:35:00,47.74,47.76,47.72,47.73,4834.0,41.4254,41.4428,41.4081,41.4168,4834.0
2016-11-04 12:40:00,47.73,47.74,47.69,47.69,24810.0,41.4168,41.4254,41.3821,41.3821,24810.0
2016-11-04 12:45:00,47.69,47.74,47.68,47.74,5117.0,41.3821,41.4254,41.3734,41.4254,5117.0
2016-11-04 12:50:00,47.74,47.75,47.72,47.73,9520.0,41.4254,41.4341,41.4081,41.4168,9520.0
2016-11-04 12:55:00,47.73,47.78,47.73,47.78,5143.0,41.4168,41.4602,41.4168,41.4602,5143.0
2016-11-04 13:00:00,47.78,47.78,47.74,47.76,6787.0,41.4602,41.4602,41.4254,41.4428,6787.0
2016-11-04 13:05:00,47.77,47.77,47.73,47.74,4375.0,41.4515,41.4515,41.4168,41.4254,4375.0
2016-11-04 13:10:00,47.74,47.74,47.74,47.74,1200.0,41.4254,41.4254,41.4254,41.4254,1200.0
2016-11-04 13:15:00,47.75,47.77,47.74,47.74,6221.0,41.4341,41.4515,41.4254,41.4254,6221.0
2016-11-04 13:20:00,47.74,47.76,47.74,47.76,3707.0,41.4254,41.4428,41.4254,41.4428,3707.0
2016-11-04 13:25:00,47.75,47.75,47.72,47.73,4302.0,41.4341,41.4341,41.4081,41.4168,4302.0
2016-11-04 13:30:00,47.73,47.74,47.72,47.74,2906.0,41.4168,41.4254,41.4081,41.4254,2906.0
2016-11-04 13:35:00,47.74,47.75,47.74,47.75,1777.0,41.4254,41.4341,41.4254,41.4341,1777.0
2016-11-04 13:40:00,47.75,47.75,47.72,47.72,3569.0,41.4341,41.4341,41.4081,41.4081,3569.0
2016-11-04 13:45:00,47.71,47.72,47.68,47.68,6741.0,41.3994,41.4081,41.3734,41.3734,6741.0
2016-11-04 13:50:00,47.69,47.7,47.66,47.67,6322.0,41.3821,41.3907,41.356,41.3647,6322.0
2016-11-04 13:55:00,47.66,47.66,47.65,47.65,3801.0,41.356,41.356,41.3473,41.3473,3801.0
2016-11-04 14:00:00,47.64,47.64,47.61,47.61,4247.0,41.3387,41.3387,41.3126,41.3126,4247.0
2016-11-04 14:05:00,47.61,47.61,47.58,47.59,2462.0,41.3126,41.3126,41.2866,41.2953,2462.0
2016-11-04 14:10:00,47.58,47.67,47.57,47.65,12368.0,41.2866,41.3647,41.2779,41.3473,12368.0
2016-11-04 14:15:00,47.65,47.72,47.65,47.71,4330.0,41.3473,41.4081,41.3473,41.3994,4330.0
2016-11-04 14:20:00,47.71,47.72,47.69,47.7,2734.0,41.3994,41.4081,41.3821,41.3907,2734.0
2016-11-04 14:25:00,47.71,47.71,47.69,47.71,2752.0,41.3994,41.3994,41.3821,41.3994,2752.0
2016-11-04 14:30:00,47.72,47.72,47.66,47.67,6485.0,41.4081,41.4081,41.356,41.3647,6485.0
2016-11-04 14:35:00,47.67,47.67,47.64,47.67,9071.0,41.3647,41.3647,41.3387,41.3647,9071.0
2016-11-04 14:40:00,47.67,47.7,47.66,47.67,9062.0,41.3647,41.3907,41.356,41.3647,9062.0
2016-11-04 14:45:00,47.69,47.69,47.59,47.59,6668.0,41.3821,41.3821,41.2953,41.2953,6668.0
2016-11-04 14:50:00,47.6,47.63,47.6,47.61,7050.0,41.304,41.33,41.304,41.3126,7050.0
2016-11-04 14:55:00,47.6,47.62,47.57,47.59,6583.0,41.304,41.3213,41.2779,41.2953,6583.0
2016-11-04 15:00:00,47.59,47.59,47.55,47.57,11972.0,41.2953,41.2953,41.2606,41.2779,11972.0
2016-11-04 15:05:00,47.56,47.57,47.51,47.53,8141.0,41.2693,41.2779,41.2259,41.2432,8141.0
2016-11-04 15:10:00,47.53,47.62,47.52,47.6,11947.0,41.2432,41.3213,41.2345,41.304,11947.0
2016-11-04 15:15:00,47.59,47.62,47.59,47.6,9236.0,41.2953,41.3213,41.2953,41.304,9236.0
2016-11-04 15:20:00,47.6,47.61,47.59,47.6,11038.0,41.304,41.3126,41.2953,41.304,11038.0
2016-11-04 15:25:00,47.61,47.63,47.58,47.58,13778.0,41.3126,41.33,41.2866,41.2866,13778.0
2016-11-04 15:30:00,47.58,47.6,47.56,47.56,15091.0,41.2866,41.304,41.2693,41.2693,15091.0
2016-11-04 15:35:00,47.55,47.56,47.5,47.54,17096.0,41.2606,41.2693,41.2172,41.2519,17096.0
2016-11-04 15:40:00,47.54,47.55,47.51,47.53,15623.0,41.2519,41.2606,41.2259,41.2432,15623.0
2016-11-04 15:45:00,47.53,47.53,47.46,47.49,24934.0,41.2432,41.2432,41.1825,41.2085,24934.0
2016-11-04 15:50:00,47.49,47.5,47.43,47.48,34726.0,41.2085,41.2172,41.1564,41.1998,34726.0
2016-11-04 15:55:00,47.48,47.52,47.47,47.47,58533.0,41.1998,41.2345,41.1912,41.1912,58533.0
2016-11-07 09:30:00,48.22,48.33,48.07,48.23,11193.0,41.842,41.9374,41.7118,41.8506,11193.0
2016-11-07 09:35:00,48.15,48.22,48.14,48.18,3677.0,41.7812,41.842,41.7725,41.8072,3677.0
2016-11-07 09:40:00,48.24,48.24,48.19,48.23,500.0,41.8593,41.8593,41.8159,41.8506,500.0
2016-11-07 09:45:00,48.27,48.29,48.24,48.27,1982.0,41.8853,41.9027,41.8593,41.8853,1982.0
2016-11-07 09:50:00,48.27,48.3,48.27,48.29,6683.0,41.8853,41.9114,41.8853,41.9027,6683.0
2016-11-07 09:55:00,48.28,48.28,48.14,48.16,35896.0,41.894,41.894,41.7725,41.7899,35896.0
2016-11-07 10:00:00,48.17,48.22,48.13,48.15,27130.0,41.7986,41.842,41.7639,41.7812,27130.0
2016-11-07 10:05:00,48.15,48.15,48.08,48.11,6581.0,41.7812,41.7812,41.7205,41.7465,6581.0
2016-11-07 10:10:00,48.12,48.19,48.11,48.19,700.0,41.7552,41.8159,41.7465,41.8159,700.0
2016-11-07 10:15:00,48.18,48.21,48.13,48.2,7307.0,41.8072,41.8333,41.7639,41.8246,7307.0
2016-11-07 10:20:00,48.21,48.24,48.21,48.21,1561.0,41.8333,41.8593,41.8333,41.8333,1561.0
2016-11-07 10:25:00,48.23,48.23,48.19,48.23,1453.0,41.8506,41.8506,41.8159,41.8506,1453.0
2016-11-07 10:30:00,48.24,48.25,48.21,48.23,3500.0,41.8593,41.868,41.8333,41.8506,3500.0
2016-11-07 10:35:00,48.23,48.24,48.21,48.21,2810.0,41.8506,41.8593,41.8333,41.8333,2810.0
2016-11-07 10:40:00,48.21,48.22,48.19,48.22,12202.0,41.8333,41.842,41.8159,41.842,12202.0
2016-11-07 10:45:00,48.22,48.28,48.22,48.27,3541.0,41.842,41.894,41.842,41.8853,3541.0
2016-11-07 10:50:00,48.27,48.28,48.23,48.26,6900.0,41.8853,41.894,41.8506,41.8767,6900.0
2016-11-07 10:55:00,48.28,48.33,48.28,48.31,1616.0,41.894,41.9374,41.894,41.92,1616.0
2016-11-07 11:00:00,48.3,48.35,48.29,48.35,4720.0,41.9114,41.9548,41.9027,41.9548,4720.0
2016-11-07 11:05:00,48.34,48.36,48.28,48.3,3300.0,41.9461,41.9634,41.894,41.9114,3300.0
2016-11-07 11:10:00,48.29,48.3,48.25,48.27,12630.0,41.9027,41.9114,41.868,41.8853,12630.0
2016-11-07 11:15:00,48.27,48.27,48.21,48.24,3246.0,41.8853,41.8853,41.8333,41.8593,3246.0
2016-11-07 11:20:00,48.23,48.25,48.21,48.24,7072.0,41.8506,41.868,41.8333,41.8593,7072.0
2016-11-07 11:25:00,48.23,48.26,48.21,48.22,11218.0,41.8506,41.8767,41.8333,41.842,11218.0
2016-11-07 11:30:00,48.22,48.28,48.21,48.23,4700.0,41.842,41.894,41.8333,41.8506,4700.0
2016-11-07 11:35:00,48.24,48.27,48.21,48.26,4135.0,41.8593,41.8853,41.8333,41.8767,4135.0
2016-11-07 11:40:00,48.26,48.3,48.25,48.3,3105.0,41.8767,41.9114,41.868,41.9114,3105.0
2016-11-07 11:45:00,48.3,48.33,48.24,48.25,15024.0,41.9114,41.9374,41.8593,41.868,15024.0
2016-11-07 11:50:00,48.26,48.3,48.25,48.3,5798.0,41.8767,41.9114,41.868,41.9114,5798.0
2016-11-07 11:55:00,48.3,48.3,48.25,48.26,5200.0,41.9114,41.9114,41.868,41.8767,5200.0
2016-11-07 12:00:00,48.26,48.31,48.26,48.28,5300.0,41.8767,41.92,41.8767,41.894,5300.0
2016-11-07 12:05:00,48.29,48.3,48.26,48.26,4293.0,41.9027,41.9114,41.8767,41.8767,4293.0
2016-11-07 12:10:00,48.26,48.29,48.25,48.28,3099.0,41.8767,41.9027,41.868,41.894,3099.0
2016-11-07 12:15:00,48.29,48.3,48.27,48.27,3106.0,41.9027,41.9114,41.8853,41.8853,3106.0
2016-11-07 12:20:00,48.28,48.3,48.27,48.27,5047.0,41.894,41.9114,41.8853,41.8853,5047.0
2016-11-07 12:25:00,48.28,48.32,48.25,48.32,3781.0,41.894,41.9287,41.868,41.9287,3781.0
2016-11-07 12:30:00,48.33,48.34,48.29,48.3,5220.0,41.9374,41.9461,41.9027,41.9114,5220.0
2016-11-07 12:35:00,48.3,48.32,48.29,48.31,2000.0,41.9114,41.9287,41.9027,41.92,2000.0
2016-11-07 12:40:00,48.3,48.32,48.3,48.32,2151.0,41.9114,41.9287,41.9114,41.9287,2151.0
2016-11-07 12:45:00,48.33,48.34,48.32,48.33,2563.0,41.9374,41.9461,41.9287,41.9374,2563.0
2016-11-07 12:50:00,48.32,48.35,48.31,48.35,5353.0,41.9287,41.9548,41.92,41.9548,5353.0
2016-11-07 12:55:00,48.34,48.34,48.32,48.34,1000.0,41.9461,41.9461,41.9287,41.9461,1000.0
2016-11-07 13:00:00,48.34,48.35,48.3,48.33,5523.0,41.9461,41.9548,41.9114,41.9374,5523.0
2016-11-07 13:05:00,48.34,48.34,48.31,48.33,1213.0,41.9461,41.9461,41.92,41.9374,1213.0
2016-11-07 13:10:00,48.32,48.33,48.31,48.31,2556.0,41.9287,41.9374,41.92,41.92,2556.0
2016-11-07 13:15:00,48.31,48.32,48.29,48.31,3482.0,41.92,41.9287,41.9027,41.92,3482.0
2016-11-07 13:20:00,48.31,48.32,48.29,48.3,2460.0,41.92,41.9287,41.9027,41.9114,2460.0
2016-11-07 13:25:00,48.31,48.32,48.27,48.27,1811.0,41.92,41.9287,41.8853,41.8853,1811.0
2016-11-07 13:30:00,48.26,48.33,48.26,48.33,2120.0,41.8767,41.9374,41.8767,41.9374,2120.0
2016-11-07 13:35:00,48.33,48.35,48.32,48.32,3947.0,41.9374,41.9548,41.9287,41.9287,3947.0
2016-11-07 13:40:00,48.3,48.32,48.28,48.3,1700.0,41.9114,41.9287,41.894,41.9114,1700.0
2016-11-07 13:45:00,48.3,48.33,48.27,48.33,10881.0,41.9114,41.9374,41.8853,41.9374,10881.0
2016-11-07 13:50:00,48.32,48.35,48.31,48.35,7014.0,41.9287,41.9548,41.92,41.9548,7014.0
2016-11-07 13:55:00,48.37,48.4,48.37,48.4,4482.0,41.9721,41.9981,41.9721,41.9981,4482.0
2016-11-07 14:00:00,48.41,48.42,48.39,48.41,6447.0,42.0068,42.0155,41.9895,42.0068,6447.0
2016-11-07 14:05:00,48.42,48.43,48.4,48.43,4022.0,42.0155,42.0242,41.9981,42.0242,4022.0
2016-11-07 14:10:00,48.43,48.47,48.4,48.41,6460.0,42.0242,42.0589,41.9981,42.0068,6460.0
2016-11-07 14:15:00,48.41,48.47,48.41,48.46,4483.0,42.0068,42.0589,42.0068,42.0502,4483.0
2016-11-07 14:20:00,48.45,48.45,48.44,48.44,800.0,42.0415,42.0415,42.0329,42.0329,800.0
2016-11-07 14:25:00,48.44,48.45,48.4,48.4,3237.0,42.0329,42.0415,41.9981,41.9981,3237.0
2016-11-07 14:30:00,48.41,48.45,48.39,48.44,24026.0,42.0068,42.0415,41.9895,42.0329,24026.0
2016-11-07 14:35:00,48.45,48.47,48.45,48.45,2971.0,42.0415,42.0589,42.0415,42.0415,2971.0
2016-11-07 14:40:00,48.43,48.44,48.41,48.42,2322.0,42.0242,42.0329,42.0068,42.0155,2322.0
2016-11-07 14:45:00,48.43,48.43,48.39,48.4,1972.0,42.0242,42.0242,41.9895,41.9981,1972.0
2016-11-07 14:50:00,48.4,48.42,48.4,48.42,30213.0,41.9981,42.0155,41.9981,42.0155,30213.0
2016-11-07 14:55:00,48.41,48.43,48.41,48.42,7358.0,42.0068,42.0242,42.0068,42.0155,7358.0
2016-11-07 15:00:00,48.43,48.44,48.37,48.4,6408.0,42.0242,42.0329,41.9721,41.9981,6408.0
2016-11-07 15:05:00,48.4,48.42,48.38,48.39,5571.0,41.9981,42.0155,41.9808,41.9895,5571.0
2016-11-07 15:10:00,48.39,48.42,48.39,48.41,10398.0,41.9895,42.0155,41.9895,42.0068,10398.0
2016-11-07 15:15:00,48.41,48.43,48.38,48.42,8918.0,42.0068,42.0242,41.9808,42.0155,8918.0
2016-11-07 15:20:00,48.41,48.42,48.4,48.41,5764.0,42.0068,42.0155,41.9981,42.0068,5764.0
2016-11-07 15:25:00,48.41,48.41,48.38,48.39,32868.0,42.0068,42.0068,41.9808,41.9895,32868.0
2016-11-07 15:30:00,48.38,48.38,48.34,48.35,7931.0,41.9808,41.9808,41.9461,41.9548,7931.0
2016-11-07 15:35:00,48.36,48.38,48.35,48.38,13275.0,41.9634,41.9808,41.9548,41.9808,13275.0
2016-11-07 15:40:00,48.38,48.41,48.37,48.4,12486.0,41.9808,42.0068,41.9721,41.9981,12486.0
2016-11-07 15:45:00,48.4,48.54,48.4,48.54,32980.0,41.9981,42.1196,41.9981,42.1196,32980.0
2016-11-07 15:50:00,48.53,48.56,48.51,48.55,20194.0,42.1109,42.137,42.0936,42.1283,20194.0
2016-11-07 15:55:00,48.55,48.58,48.53,48.57,38718.0,42.1283,42.1543,42.1109,42.1457,38718.0
2016-11-08 09:30:00,48.55,48.74,48.55,48.56,8292.0,42.1283,42.2932,42.1283,42.137,8292.0
2016-11-08 09:35:00,48.51,48.64,48.48,48.64,102427.0,42.0936,42.2064,42.0676,42.2064,102427.0
2016-11-08 09:40:00,48.61,48.72,48.61,48.64,1805.0,42.1804,42.2758,42.1804,42.2064,1805.0
2016-11-08 09:45:00,48.66,48.66,48.44,48.44,700.0,42.2238,42.2238,42.0329,42.0329,700.0
2016-11-08 09:50:00,48.43,48.5,48.41,48.47,700.0,42.0242,42.0849,42.0068,42.0589,700.0
2016-11-08 09:55:00,48.52,48.57,48.52,48.57,800.0,42.1023,42.1457,42.1023,42.1457,800.0
2016-11-08 10:00:00,48.56,48.68,48.56,48.6,4375.0,42.137,42.2411,42.137,42.1717,4375.0
2016-11-08 10:05:00,48.61,48.62,48.44,48.44,14648.0,42.1804,42.189,42.0329,42.0329,14648.0
2016-11-08 10:10:00,48.46,48.51,48.46,48.49,1189.0,42.0502,42.0936,42.0502,42.0762,1189.0
2016-11-08 10:15:00,48.45,48.52,48.45,48.49,53520.0,42.0415,42.1023,42.0415,42.0762,53520.0
2016-11-08 10:20:00,48.48,48.51,48.46,48.49,1599.0,42.0676,42.0936,42.0502,42.0762,1599.0
2016-11-08 10:25:00,48.51,48.53,48.5,48.52,1600.0,42.0936,42.1109,42.0849,42.1023,1600.0
2016-11-08 10:30:00,48.52,48.54,48.46,48.51,7616.0,42.1023,42.1196,42.0502,42.0936,7616.0
2016-11-08 10:35:00,48.51,48.54,48.49,48.53,4042.0,42.0936,42.1196,42.0762,42.1109,4042.0
2016-11-08 10:40:00,48.49,48.52,48.49,48.52,1033.0,42.0762,42.1023,42.0762,42.1023,1033.0
2016-11-08 10:45:00,48.51,48.63,48.49,48.63,12809.0,42.0936,42.1977,42.0762,42.1977,12809.0
2016-11-08 10:50:00,48.63,48.64,48.59,48.59,3250.0,42.1977,42.2064,42.163,42.163,3250.0
2016-11-08 10:55:00,48.61,48.62,48.56,48.57,2974.0,42.1804,42.189,42.137,42.1457,2974.0
2016-11-08 11:00:00,48.57,48.61,48.5,48.51,17444.0,42.1457,42.1804,42.0849,42.0936,17444.0
2016-11-08 11:05:00,48.5,48.62,48.5,48.62,5770.0,42.0849,42.189,42.0849,42.189,5770.0
2016-11-08 11:10:00,48.61,48.72,48.61,48.7,4424.0,42.1804,42.2758,42.1804,42.2585,4424.0
2016-11-08 11:15:00,48.7,48.72,48.68,48.68,1900.0,42.2585,42.2758,42.2411,42.2411,1900.0
2016-11-08 11:20:00,48.71,48.74,48.6,48.61,19927.0,42.2671,42.2932,42.1717,42.1804,19927.0
2016-11-08 11:25:00,48.61,48.63,48.6,48.61,7019.0,42.1804,42.1977,42.1717,42.1804,7019.0
2016-11-08 11:30:00,48.61,48.66,48.6,48.61,29634.0,42.1804,42.2238,42.1717,42.1804,29634.0
2016-11-08 11:35:00,48.61,48.64,48.6,48.62,5155.0,42.1804,42.2064,42.1717,42.189,5155.0
2016-11-08 11:40:00,48.67,48.67,48.55,48.57,15792.0,42.2324,42.2324,42.1283,42.1457,15792.0
2016-11-08 11:45:00,48.59,48.61,48.56,48.57,9531.0,42.163,42.1804,42.137,42.1457,9531.0
2016-11-08 11:50:00,48.58,48.66,48.57,48.66,5249.0,42.1543,42.2238,42.1457,42.2238,5249.0
2016-11-08 11:55:00,48.65,48.73,48.57,48.65,23653.0,42.2151,42.2845,42.1457,42.2151,23653.0
2016-11-08 12:00:00,48.64,48.66,48.57,48.66,18782.0,42.2064,42.2238,42.1457,42.2238,18782.0
2016-11-08 12:05:00,48.68,48.75,48.68,48.75,2700.0,42.2411,42.3019,42.2411,42.3019,2700.0
2016-11-08 12:10:00,48.76,48.8,48.74,48.79,4965.0,42.3105,42.3452,42.2932,42.3366,4965.0
2016-11-08 12:15:00,48.8,48.82,48.77,48.82,4195.0,42.3452,42.3626,42.3192,42.3626,4195.0
2016-11-08 12:20:00,48.81,48.86,48.81,48.86,900.0,42.3539,42.3973,42.3539,42.3973,900.0
2016-11-08 12:25:00,48.88,48.91,48.87,48.88,2100.0,42.4147,42.4407,42.406,42.4147,2100.0
2016-11-08 12:30:00,48.89,48.91,48.89,48.91,2715.0,42.4233,42.4407,42.4233,42.4407,2715.0
2016-11-08 12:35:00,48.93,48.94,48.91,48.94,500.0,42.458,42.4667,42.4407,42.4667,500.0
2016-11-08 12:40:00,48.93,48.93,48.9,48.93,2230.0,42.458,42.458,42.432,42.458,2230.0
2016-11-08 12:45:00,48.93,48.99,48.91,48.99,23283.0,42.458,42.5101,42.4407,42.5101,23283.0
2016-11-08 12:50:00,49.0,49.02,48.88,48.94,18098.0,42.5188,42.5361,42.4147,42.4667,18098.0
2016-11-08 12:55:00,48.94,48.97,48.94,48.96,600.0,42.4667,42.4928,42.4667,42.4841,600.0
2016-11-08 13:00:00,48.97,48.97,48.85,48.85,1800.0,42.4928,42.4928,42.3886,42.3886,1800.0
2016-11-08 13:05:00,48.84,48.87,48.74,48.77,4481.0,42.3799,42.406,42.2932,42.3192,4481.0
2016-11-08 13:10:00,48.77,48.89,48.77,48.88,3928.0,42.3192,42.4233,42.3192,42.4147,3928.0
2016-11-08 13:15:00,48.87,48.87,48.78,48.81,2306.0,42.406,42.406,42.3279,42.3539,2306.0
2016-11-08 13:20:00,48.78,48.8,48.77,48.77,600.0,42.3279,42.3452,42.3192,42.3192,600.0
2016-11-08 13:25:00,48.77,48.8,48.77,48.8,3960.0,42.3192,42.3452,42.3192,42.3452,3960.0
2016-11-08 13:30:00,48.8,48.85,48.79,48.83,3727.0,42.3452,42.3886,42.3366,42.3713,3727.0
2016-11-08 13:35:00,48.86,48.87,48.82,48.84,1700.0,42.3973,42.406,42.3626,42.3799,1700.0
2016-11-08 13:40:00,48.83,48.89,48.83,48.88,2689.0,42.3713,42.4233,42.3713,42.4147,2689.0
2016-11-08 13:45:00,48.85,48.89,48.85,48.88,2900.0,42.3886,42.4233,42.3886,42.4147,2900.0
2016-11-08 13:50:00,48.87,48.87,48.87,48.87,200.0,42.406,42.406,42.406,42.406,200.0
2016-11-08 13:55:00,48.89,48.89,48.86,48.88,2000.0,42.4233,42.4233,42.3973,42.4147,2000.0
2016-11-08 14:00:00,48.87,48.88,48.82,48.82,1000.0,42.406,42.4147,42.3626,42.3626,1000.0
2016-11-08 14:05:00,48.82,48.84,48.82,48.82,2400.0,42.3626,42.3799,42.3626,42.3626,2400.0
2016-11-08 14:10:00,48.8,48.8,48.75,48.75,2600.0,42.3452,42.3452,42.3019,42.3019,2600.0
2016-11-08 14:15:00,48.75,48.8,48.75,48.79,14520.0,42.3019,42.3452,42.3019,42.3366,14520.0
2016-11-08 14:20:00,48.78,48.84,48.78,48.81,2310.0,42.3279,42.3799,42.3279,42.3539,2310.0
2016-11-08 14:25:00,48.84,48.84,48.8,48.81,1200.0,42.3799,42.3799,42.3452,42.3539,1200.0
2016-11-08 14:30:00,48.8,48.83,48.8,48.8,12929.0,42.3452,42.3713,42.3452,42.3452,12929.0
2016-11-08 14:35:00,48.8,48.81,48.78,48.8,43500.0,42.3452,42.3539,42.3279,42.3452,43500.0
2016-11-08 14:40:00,48.78,48.81,48.68,48.69,7634.0,42.3279,42.3539,42.2411,42.2498,7634.0
2016-11-08 14:45:00,48.65,48.67,48.63,48.65,4201.0,42.2151,42.2324,42.1977,42.2151,4201.0
2016-11-08 14:50:00,48.64,48.67,48.62,48.63,3966.0,42.2064,42.2324,42.189,42.1977,3966.0
2016-11-08 14:55:00,48.66,48.67,48.63,48.65,2958.0,42.2238,42.2324,42.1977,42.2151,2958.0
2016-11-08 15:00:00,48.65,48.68,48.65,48.68,5296.0,42.2151,42.2411,42.2151,42.2411,5296.0
2016-11-08 15:05:00,48.68,48.82,48.68,48.82,8775.0,42.2411,42.3626,42.2411,42.3626,8775.0
2016-11-08 15:10:00,48.82,48.86,48.82,48.86,9950.0,42.3626,42.3973,42.3626,42.3973,9950.0
2016-11-08 15:15:00,48.87,48.88,48.85,48.88,10256.0,42.406,42.4147,42.3886,42.4147,10256.0
2016-11-08 15:20:00,48.87,48.93,48.87,48.91,6029.0,42.406,42.458,42.406,42.4407,6029.0
2016-11-08 15:25:00,48.92,48.93,48.9,48.92,7479.0,42.4494,42.458,42.432,42.4494,7479.0
2016-11-08 15:30:00,48.92,49.0,48.92,48.98,21727.0,42.4494,42.5188,42.4494,42.5014,21727.0
2016-11-08 15:35:00,48.98,48.99,48.94,48.96,18929.0,42.5014,42.5101,42.4667,42.4841,18929.0
2016-11-08 15:40:00,48.95,48.96,48.88,48.89,8379.0,42.4754,42.4841,42.4147,42.4233,8379.0
2016-11-08 15:45:00,48.89,48.91,48.85,48.85,29359.0,42.4233,42.4407,42.3886,42.3886,29359.0
2016-11-08 15:50:00,48.86,48.9,48.76,48.79,25173.0,42.3973,42.432,42.3105,42.3366,25173.0
2016-11-08 15:55:00,48.79,48.94,48.75,48.93,134696.0,42.3366,42.4667,42.3019,42.458,134696.0
2016-11-09 09:30:00,48.81,48.95,48.5,48.61,26717.0,42.3539,42.4754,42.0849,42.1804,26717.0
2016-11-09 09:35:00,48.53,48.78,48.41,48.47,18470.0,42.1109,42.3279,42.0068,42.0589,18470.0
2016-11-09 09:40:00,48.48,48.7,48.26,48.7,9032.0,42.0676,42.2585,41.8767,42.2585,9032.0
2016-11-09 09:45:00,48.66,48.94,48.56,48.93,3596.0,42.2238,42.4667,42.137,42.458,3596.0
2016-11-09 09:50:00,48.97,49.0,48.66,49.0,28413.0,42.4928,42.5188,42.2238,42.5188,28413.0
2016-11-09 09:55:00,48.93,49.04,48.92,49.04,9113.0,42.458,42.5535,42.4494,42.5535,9113.0
2016-11-09 10:00:00,49.02,49.02,48.88,48.9,16627.0,42.5361,42.5361,42.4147,42.432,16627.0
2016-11-09 10:05:00,48.89,48.94,48.8,48.87,5080.0,42.4233,42.4667,42.3452,42.406,5080.0
2016-11-09 10:10:00,48.88,48.94,48.8,48.94,5409.0,42.4147,42.4667,42.3452,42.4667,5409.0
2016-11-09 10:15:00,48.94,48.94,48.72,48.77,1765.0,42.4667,42.4667,42.2758,42.3192,1765.0
2016-11-09 10:20:00,48.85,48.87,48.8,48.87,1333.0,42.3886,42.406,42.3452,42.406,1333.0
2016-11-09 10:25:00,48.88,48.98,48.87,48.98,2400.0,42.4147,42.5014,42.406,42.5014,2400.0
2016-11-09 10:30:00,48.94,49.02,48.94,48.97,3022.0,42.4667,42.5361,42.4667,42.4928,3022.0
2016-11-09 10:35:00,49.0,49.0,48.92,48.98,5115.0,42.5188,42.5188,42.4494,42.5014,5115.0
2016-11-09 10:40:00,48.96,49.03,48.94,48.99,3902.0,42.4841,42.5448,42.4667,42.5101,3902.0
2016-11-09 10:45:00,48.97,49.02,48.97,49.0,4806.0,42.4928,42.5361,42.4928,42.5188,4806.0
2016-11-09 10:50:00,48.97,49.03,48.97,49.02,3163.0,42.4928,42.5448,42.4928,42.5361,3163.0
2016-11-09 10:55:00,49.0,49.1,49.0,49.01,8464.0,42.5188,42.6056,42.5188,42.5275,8464.0
2016-11-09 11:00:00,49.04,49.18,49.04,49.17,11722.0,42.5535,42.675,42.5535,42.6663,11722.0
2016-11-09 11:05:00,49.16,49.19,49.16,49.17,7496.0,42.6576,42.6837,42.6576,42.6663,7496.0
2016-11-09 11:10:00,49.19,49.31,49.19,49.31,2929.0,42.6837,42.7878,42.6837,42.7878,2929.0
2016-11-09 11:15:00,49.31,49.38,49.3,49.32,6666.0,42.7878,42.8485,42.7791,42.7965,6666.0
2016-11-09 11:20:00,49.29,49.38,49.29,49.35,4096.0,42.7704,42.8485,42.7704,42.8225,4096.0
2016-11-09 11:25:00,49.35,49.42,49.31,49.42,14875.0,42.8225,42.8832,42.7878,42.8832,14875.0
2016-11-09 11:30:00,49.43,49.52,49.4,49.52,5907.0,42.8919,42.97,42.8659,42.97,5907.0
2016-11-09 11:35:00,49.53,49.55,49.51,49.53,5365.0,42.9787,42.996,42.9613,42.9787,5365.0
2016-11-09 11:40:00,49.56,49.56,49.48,49.51,2710.0,43.0047,43.0047,42.9353,42.9613,2710.0
2016-11-09 11:45:00,49.54,49.63,49.52,49.63,4000.0,42.9874,43.0655,42.97,43.0655,4000.0
2016-11-09 11:50:00,49.65,49.75,49.65,49.72,7475.0,43.0828,43.1696,43.0828,43.1435,7475.0
2016-11-09 11:55:00,49.71,49.71,49.64,49.66,5849.0,43.1349,43.1349,43.0741,43.0915,5849.0
2016-11-09 12:00:00,49.65,49.69,49.56,49.56,7582.0,43.0828,43.1175,43.0047,43.0047,7582.0
2016-11-09 12:05:00,49.55,49.56,49.5,49.5,7515.0,42.996,43.0047,42.9526,42.9526,7515.0
2016-11-09 12:10:00,49.5,49.54,49.47,49.52,3095.0,42.9526,42.9874,42.9266,42.97,3095.0
2016-11-09 12:15:00,49.51,49.59,49.51,49.55,6369.0,42.9613,43.0307,42.9613,42.996,6369.0
2016-11-09 12:20:00,49.54,49.63,49.54,49.57,3441.0,42.9874,43.0655,42.9874,43.0134,3441.0
2016-11-09 12:25:00,49.56,49.59,49.53,49.59,4508.0,43.0047,43.0307,42.9787,43.0307,4508.0
2016-11-09 12:30:00,49.59,49.69,49.55,49.67,11349.0,43.0307,43.1175,42.996,43.1002,11349.0
2016-11-09 12:35:00,49.67,49.71,49.58,49.59,7626.0,43.1002,43.1349,43.0221,43.0307,7626.0
2016-11-09 12:40:00,49.6,49.72,49.57,49.67,34192.0,43.0394,43.1435,43.0134,43.1002,34192.0
2016-11-09 12:45:00,49.67,49.69,49.62,49.62,6022.0,43.1002,43.1175,43.0568,43.0568,6022.0
2016-11-09 12:50:00,49.66,49.72,49.66,49.7,1640.0,43.0915,43.1435,43.0915,43.1262,1640.0
2016-11-09 12:55:00,49.69,49.76,49.69,49.74,4001.0,43.1175,43.1783,43.1175,43.1609,4001.0
2016-11-09 13:00:00,49.74,49.75,49.65,49.65,6655.0,43.1609,43.1696,43.0828,43.0828,6655.0
2016-11-09 13:05:00,49.68,49.74,49.6,49.71,12360.0,43.1088,43.1609,43.0394,43.1349,12360.0
2016-11-09 13:10:00,49.7,49.81,49.7,49.78,3359.0,43.1262,43.2216,43.1262,43.1956,3359.0
2016-11-09 13:15:00,49.8,49.84,49.76,49.83,5884.0,43.213,43.2477,43.1783,43.239,5884.0
2016-11-09 13:20:00,49.8,49.82,49.64,49.64,11802.0,43.213,43.2303,43.0741,43.0741,11802.0
2016-11-09 13:25:00,49.67,49.73,49.65,49.66,5301.0,43.1002,43.1522,43.0828,43.0915,5301.0
2016-11-09 13:30:00,49.67,49.77,49.67,49.75,9818.0,43.1002,43.1869,43.1002,43.1696,9818.0
2016-11-09 13:35:00,49.75,49.83,49.75,49.78,8289.0,43.1696,43.239,43.1696,43.1956,8289.0
2016-11-09 13:40:00,49.8,49.88,49.76,49.86,7477.0,43.213,43.2824,43.1783,43.265,7477.0
2016-11-09 13:45:00,49.86,49.93,49.85,49.92,9500.0,43.265,43.3258,43.2564,43.3171,9500.0
2016-11-09 13:50:00,49.92,49.93,49.89,49.9,5186.0,43.3171,43.3258,43.2911,43.2997,5186.0
2016-11-09 13:55:00,49.88,49.94,49.87,49.9,10723.0,43.2824,43.3344,43.2737,43.2997,10723.0
2016-11-09 14:00:00,49.9,49.94,49.89,49.89,9814.0,43.2997,43.3344,43.2911,43.2911,9814.0
2016-11-09 14:05:00,49.89,49.89,49.85,49.85,5341.0,43.2911,43.2911,43.2564,43.2564,5341.0
2016-11-09 14:10:00,49.85,49.94,49.78,49.8,9202.0,43.2564,43.3344,43.1956,43.213,9202.0
2016-11-09 14:15:00,49.82,49.82,49.75,49.75,11977.0,43.2303,43.2303,43.1696,43.1696,11977.0
2016-11-09 14:20:00,49.75,49.8,49.74,49.78,6215.0,43.1696,43.213,43.1609,43.1956,6215.0
2016-11-09 14:25:00,49.78,49.83,49.73,49.79,7535.0,43.1956,43.239,43.1522,43.2043,7535.0
2016-11-09 14:30:00,49.8,49.86,49.8,49.82,6338.0,43.213,43.265,43.213,43.2303,6338.0
2016-11-09 14:35:00,49.82,49.9,49.77,49.9,7884.0,43.2303,43.2997,43.1869,43.2997,7884.0
2016-11-09 14:40:00,49.91,49.99,49.9,49.98,16730.0,43.3084,43.3778,43.2997,43.3692,16730.0
2016-11-09 14:45:00,49.97,50.0,49.92,49.97,18608.0,43.3605,43.3865,43.3171,43.3605,18608.0
2016-11-09 14:50:00,49.96,49.98,49.92,49.96,12624.0,43.3518,43.3692,43.3171,43.3518,12624.0
2016-11-09 14:55:00,49.96,49.97,49.92,49.95,16806.0,43.3518,43.3605,43.3171,43.3431,16806.0
2016-11-09 15:00:00,49.97,49.99,49.96,49.98,9858.0,43.3605,43.3778,43.3518,43.3692,9858.0
2016-11-09 15:05:00,49.98,49.99,49.94,49.97,14192.0,43.3692,43.3778,43.3344,43.3605,14192.0
2016-11-09 15:10:00,49.97,49.99,49.95,49.96,8055.0,43.3605,43.3778,43.3431,43.3518,8055.0
2016-11-09 15:15:00,49.95,50.05,49.95,50.05,18068.0,43.3431,43.4299,43.3431,43.4299,18068.0
2016-11-09 15:20:00,50.05,50.12,50.04,50.12,13705.0,43.4299,43.4906,43.4212,43.4906,13705.0
2016-11-09 15:25:00,50.11,50.15,50.08,50.13,19898.0,43.482,43.5167,43.4559,43.4993,19898.0
2016-11-09 15:30:00,50.13,50.13,49.99,50.03,23182.0,43.4993,43.4993,43.3778,43.4125,23182.0
2016-11-09 15:35:00,50.02,50.04,49.96,49.98,22312.0,43.4039,43.4212,43.3518,43.3692,22312.0
2016-11-09 15:40:00,49.99,49.99,49.92,49.98,27477.0,43.3778,43.3778,43.3171,43.3692,27477.0
2016-11-09 15:45:00,49.97,49.97,49.84,49.85,40136.0,43.3605,43.3605,43.2477,43.2564,40136.0
2016-11-09 15:50:00,49.86,49.91,49.85,49.9,34269.0,43.265,43.3084,43.2564,43.2997,34269.0
2016-11-09 15:55:00,49.89,49.93,49.85,49.9,92798.0,43.2911,43.3258,43.2564,43.2997,92798.0
2016-11-10 09:30:00,50.33,50.45,50.2,50.2,12417.0,43.6729,43.777,43.5601,43.5601,12417.0
2016-11-10 09:35:00,50.26,50.38,50.2,50.28,6161.0,43.6121,43.7163,43.5601,43.6295,6161.0
2016-11-10 09:40:00,50.35,50.59,50.29,50.59,4670.0,43.6902,43.8985,43.6382,43.8985,4670.0
2016-11-10 09:45:00,50.59,50.68,50.51,50.55,2159.0,43.8985,43.9766,43.8291,43.8638,2159.0
2016-11-10 09:50:00,50.55,50.59,50.49,50.53,4931.0,43.8638,43.8985,43.8117,43.8464,4931.0
2016-11-10 09:55:00,50.58,50.58,50.49,50.5,3507.0,43.8898,43.8898,43.8117,43.8204,3507.0
2016-11-10 10:00:00,50.52,50.62,50.5,50.5,10287.0,43.8377,43.9245,43.8204,43.8204,10287.0
2016-11-10 10:05:00,50.51,50.62,50.5,50.62,18621.0,43.8291,43.9245,43.8204,43.9245,18621.0
2016-11-10 10:10:00,50.6,50.61,50.48,50.51,7614.0,43.9072,43.9158,43.803,43.8291,7614.0
2016-11-10 10:15:00,50.58,50.61,50.47,50.54,4399.0,43.8898,43.9158,43.7943,43.8551,4399.0
2016-11-10 10:20:00,50.57,50.62,50.47,50.5,3412.0,43.8811,43.9245,43.7943,43.8204,3412.0
2016-11-10 10:25:00,50.54,50.58,50.46,50.51,5179.0,43.8551,43.8898,43.7857,43.8291,5179.0
2016-11-10 10:30:00,50.5,50.59,50.5,50.51,10672.0,43.8204,43.8985,43.8204,43.8291,10672.0
2016-11-10 10:35:00,50.45,50.53,50.37,50.49,11029.0,43.777,43.8464,43.7076,43.8117,11029.0
2016-11-10 10:40:00,50.5,50.67,50.5,50.67,26577.0,43.8204,43.9679,43.8204,43.9679,26577.0
2016-11-10 10:45:00,50.68,50.77,50.66,50.68,15524.0,43.9766,44.0547,43.9592,43.9766,15524.0
2016-11-10 10:50:00,50.66,50.71,50.49,50.49,4812.0,43.9592,44.0026,43.8117,43.8117,4812.0
2016-11-10 10:55:00,50.49,50.59,50.41,50.42,12817.0,43.8117,43.8985,43.7423,43.751,12817.0
2016-11-10 11:00:00,50.41,50.54,50.32,50.37,20693.0,43.7423,43.8551,43.6642,43.7076,20693.0
2016-11-10 11:05:00,50.38,50.45,50.33,50.34,6807.0,43.7163,43.777,43.6729,43.6815,6807.0
2016-11-10 11:10:00,50.33,50.47,50.27,50.46,6466.0,43.6729,43.7943,43.6208,43.7857,6466.0
2016-11-10 11:15:00,50.47,50.55,50.47,50.54,5938.0,43.7943,43.8638,43.7943,43.8551,5938.0
2016-11-10 11:20:00,50.56,50.65,50.54,50.62,5197.0,43.8724,43.9505,43.8551,43.9245,5197.0
2016-11-10 11:25:00,50.63,50.65,50.51,50.55,5706.0,43.9332,43.9505,43.8291,43.8638,5706.0
2016-11-10 11:30:00,50.54,50.58,50.49,50.53,6192.0,43.8551,43.8898,43.8117,43.8464,6192.0
2016-11-10 11:35:00,50.53,50.59,50.52,50.58,3080.0,43.8464,43.8985,43.8377,43.8898,3080.0
2016-11-10 11:40:00,50.6,50.77,50.59,50.77,5403.0,43.9072,44.0547,43.8985,44.0547,5403.0
2016-11-10 11:45:00,50.75,50.86,50.73,50.73,7900.0,44.0373,44.1328,44.02,44.02,7900.0
2016-11-10 11:50:00,50.75,50.77,50.7,50.73,3140.0,44.0373,44.0547,43.9939,44.02,3140.0
2016-11-10 11:55:00,50.74,50.78,50.7,50.72,2000.0,44.0286,44.0633,43.9939,44.0113,2000.0
2016-11-10 12:00:00,50.71,50.75,50.64,50.71,4136.0,44.0026,44.0373,43.9419,44.0026,4136.0
2016-11-10 12:05:00,50.74,50.82,50.74,50.77,2463.0,44.0286,44.0981,44.0286,44.0547,2463.0
2016-11-10 12:10:00,50.79,50.88,50.78,50.83,4162.0,44.072,44.1501,44.0633,44.1067,4162.0
2016-11-10 12:15:00,50.83,50.96,50.83,50.94,2197.0,44.1067,44.2195,44.1067,44.2022,2197.0
2016-11-10 12:20:00,50.92,50.92,50.87,50.88,2627.0,44.1848,44.1848,44.1414,44.1501,2627.0
2016-11-10 12:25:00,50.89,50.93,50.85,50.91,4135.0,44.1588,44.1935,44.1241,44.1761,4135.0
2016-11-10 12:30:00,50.94,50.97,50.92,50.94,4382.0,44.2022,44.2282,44.1848,44.2022,4382.0
2016-11-10 12:35:00,50.92,50.92,50.85,50.9,2000.0,44.1848,44.1848,44.1241,44.1675,2000.0
2016-11-10 12:40:00,50.88,50.88,50.77,50.83,3136.0,44.1501,44.1501,44.0547,44.1067,3136.0
2016-11-10 12:45:00,50.84,50.89,50.84,50.89,1954.0,44.1154,44.1588,44.1154,44.1588,1954.0
2016-11-10 12:50:00,50.87,51.0,50.87,50.97,8570.0,44.1414,44.2542,44.1414,44.2282,8570.0
2016-11-10 12:55:00,50.96,50.99,50.95,50.96,5361.0,44.2195,44.2456,44.2109,44.2195,5361.0
2016-11-10 13:00:00,50.96,50.99,50.89,50.94,6701.0,44.2195,44.2456,44.1588,44.2022,6701.0
2016-11-10 13:05:00,50.94,51.06,50.94,51.05,9185.0,44.2022,44.3063,44.2022,44.2976,9185.0
2016-11-10 13:10:00,51.07,51.1,50.99,50.99,4516.0,44.315,44.341,44.2456,44.2456,4516.0
2016-11-10 13:15:00,50.99,51.06,50.97,51.04,3763.0,44.2456,44.3063,44.2282,44.289,3763.0
2016-11-10 13:20:00,51.04,51.1,51.02,51.05,6428.0,44.289,44.341,44.2716,44.2976,6428.0
2016-11-10 13:25:00,51.03,51.05,50.98,51.05,3880.0,44.2803,44.2976,44.2369,44.2976,3880.0
2016-11-10 13:30:00,51.06,51.08,51.01,51.03,3052.0,44.3063,44.3237,44.2629,44.2803,3052.0
2016-11-10 13:35:00,51.02,51.08,51.01,51.04,5002.0,44.2716,44.3237,44.2629,44.289,5002.0
2016-11-10 13:40:00,51.04,51.15,51.03,51.15,10325.0,44.289,44.3844,44.2803,44.3844,10325.0
2016-11-10 13:45:00,51.14,51.22,51.07,51.22,5702.0,44.3757,44.4451,44.315,44.4451,5702.0
2016-11-10 13:50:00,51.21,51.26,51.16,51.26,5099.0,44.4365,44.4799,44.3931,44.4799,5099.0
2016-11-10 13:55:00,51.25,51.28,51.14,51.19,3980.0,44.4712,44.4972,44.3757,44.4191,3980.0
2016-11-10 14:00:00,51.15,51.26,51.11,51.23,5481.0,44.3844,44.4799,44.3497,44.4538,5481.0
2016-11-10 14:05:00,51.27,51.27,51.22,51.26,1534.0,44.4885,44.4885,44.4451,44.4799,1534.0
2016-11-10 14:10:00,51.27,51.28,51.24,51.25,3840.0,44.4885,44.4972,44.4625,44.4712,3840.0
2016-11-10 14:15:00,51.21,51.23,51.18,51.2,1976.0,44.4365,44.4538,44.4104,44.4278,1976.0
2016-11-10 14:20:00,51.18,51.23,51.16,51.19,6322.0,44.4104,44.4538,44.3931,44.4191,6322.0
2016-11-10 14:25:00,51.2,51.2,51.16,51.19,2965.0,44.4278,44.4278,44.3931,44.4191,2965.0
2016-11-10 14:30:00,51.19,51.2,51.11,51.13,3263.0,44.4191,44.4278,44.3497,44.367,3263.0
2016-11-10 14:35:00,51.11,51.21,51.11,51.21,3688.0,44.3497,44.4365,44.3497,44.4365,3688.0
2016-11-10 14:40:00,51.21,51.23,51.17,51.23,4718.0,44.4365,44.4538,44.4018,44.4538,4718.0
2016-11-10 14:45:00,51.22,51.32,51.22,51.28,3698.0,44.4451,44.5319,44.4451,44.4972,3698.0
2016-11-10 14:50:00,51.31,51.32,51.25,51.32,3242.0,44.5232,44.5319,44.4712,44.5319,3242.0
2016-11-10 14:55:00,51.29,51.29,51.21,51.24,3216.0,44.5059,44.5059,44.4365,44.4625,3216.0
2016-11-10 15:00:00,51.26,51.27,51.22,51.27,4889.0,44.4799,44.4885,44.4451,44.4885,4889.0
2016-11-10 15:05:00,51.25,51.26,51.18,51.2,4283.0,44.4712,44.4799,44.4104,44.4278,4283.0
2016-11-10 15:10:00,51.21,51.23,51.19,51.22,12175.0,44.4365,44.4538,44.4191,44.4451,12175.0
2016-11-10 15:15:00,51.22,51.22,51.2,51.2,5350.0,44.4451,44.4451,44.4278,44.4278,5350.0
2016-11-10 15:20:00,51.2,51.2,51.17,51.18,5476.0,44.4278,44.4278,44.4018,44.4104,5476.0
2016-11-10 15:25:00,51.17,51.24,51.17,51.22,7350.0,44.4018,44.4625,44.4018,44.4451,7350.0
2016-11-10 15:30:00,51.21,51.21,51.13,51.14,6126.0,44.4365,44.4365,44.367,44.3757,6126.0
2016-11-10 15:35:00,51.13,51.21,51.12,51.2,24871.0,44.367,44.4365,44.3584,44.4278,24871.0
2016-11-10 15:40:00,51.19,51.22,51.15,51.21,9294.0,44.4191,44.4451,44.3844,44.4365,9294.0
2016-11-10 15:45:00,51.21,51.27,51.16,51.25,13515.0,44.4365,44.4885,44.3931,44.4712,13515.0
2016-11-10 15:50:00,51.25,51.26,51.18,51.21,21513.0,44.4712,44.4799,44.4104,44.4365,21513.0
2016-11-10 15:55:00,51.2,51.24,51.19,51.21,50893.0,44.4278,44.4625,44.4191,44.4365,50893.0
2016-11-11 09:30:00,51.14,51.35,51.11,51.34,21733.0,44.3757,44.5579,44.3497,44.5493,21733.0
2016-11-11 09:35:00,51.29,51.33,51.19,51.29,8455.0,44.5059,44.5406,44.4191,44.5059,8455.0
2016-11-11 09:40:00,51.29,51.38,51.25,51.32,4510.0,44.5059,44.584,44.4712,44.5319,4510.0
2016-11-11 09:45:00,51.34,51.34,51.22,51.3,2147.0,44.5493,44.5493,44.4451,44.5146,2147.0
2016-11-11 09:50:00,51.27,51.41,51.27,51.37,9192.0,44.4885,44.61,44.4885,44.5753,9192.0
2016-11-11 09:55:00,51.37,51.4,51.29,51.39,7527.0,44.5753,44.6013,44.5059,44.5927,7527.0
2016-11-11 10:00:00,51.4,51.4,51.3,51.32,7294.0,44.6013,44.6013,44.5146,44.5319,7294.0
2016-11-11 10:05:00,51.27,51.36,51.26,51.34,4978.0,44.4885,44.5666,44.4799,44.5493,4978.0
2016-11-11 10:10:00,51.34,51.36,51.29,51.36,1776.0,44.5493,44.5666,44.5059,44.5666,1776.0
2016-11-11 10:15:00,51.4,51.42,51.27,51.27,18474.0,44.6013,44.6187,44.4885,44.4885,18474.0
2016-11-11 10:20:00,51.31,51.32,51.3,51.3,2958.0,44.5232,44.5319,44.5146,44.5146,2958.0
2016-11-11 10:25:00,51.26,51.29,51.22,51.22,20711.0,44.4799,44.5059,44.4451,44.4451,20711.0
2016-11-11 10:30:00,51.23,51.29,51.23,51.26,19701.0,44.4538,44.5059,44.4538,44.4799,19701.0
2016-11-11 10:35:00,51.27,51.31,51.23,51.31,18562.0,44.4885,44.5232,44.4538,44.5232,18562.0
2016-11-11 10:40:00,51.28,51.32,51.27,51.32,6979.0,44.4972,44.5319,44.4885,44.5319,6979.0
2016-11-11 10:45:00,51.34,51.37,51.27,51.29,6091.0,44.5493,44.5753,44.4885,44.5059,6091.0
2016-11-11 10:50:00,51.29,51.29,51.19,51.27,8486.0,44.5059,44.5059,44.4191,44.4885,8486.0
2016-11-11 10:55:00,51.25,51.28,51.21,51.28,8186.0,44.4712,44.4972,44.4365,44.4972,8186.0
2016-11-11 11:00:00,51.26,51.26,51.19,51.25,10644.0,44.4799,44.4799,44.4191,44.4712,10644.0
2016-11-11 11:05:00,51.23,51.25,51.15,51.15,8754.0,44.4538,44.4712,44.3844,44.3844,8754.0
2016-11-11 11:10:00,51.15,51.23,51.1,51.23,6779.0,44.3844,44.4538,44.341,44.4538,6779.0
2016-11-11 11:15:00,51.22,51.25,51.21,51.23,5509.0,44.4451,44.4712,44.4365,44.4538,5509.0
2016-11-11 11:20:00,51.22,51.22,51.15,51.15,7554.0,44.4451,44.4451,44.3844,44.3844,7554.0
2016-11-11 11:25:00,51.14,51.16,51.1,51.13,6280.0,44.3757,44.3931,44.341,44.367,6280.0
2016-11-11 11:30:00,51.16,51.21,51.16,51.19,6400.0,44.3931,44.4365,44.3931,44.4191,6400.0
2016-11-11 11:35:00,51.2,51.24,51.18,51.24,10121.0,44.4278,44.4625,44.4104,44.4625,10121.0
2016-11-11 11:40:00,51.23,51.23,51.19,51.2,13923.0,44.4538,44.4538,44.4191,44.4278,13923.0
2016-11-11 11:45:00,51.18,51.2,51.16,51.2,5508.0,44.4104,44.4278,44.3931,44.4278,5508.0
2016-11-11 11:50:00,51.18,51.23,51.18,51.23,5857.0,44.4104,44.4538,44.4104,44.4538,5857.0
2016-11-11 11:55:00,51.23,51.27,51.22,51.24,4023.0,44.4538,44.4885,44.4451,44.4625,4023.0
2016-11-11 12:00:00,51.25,51.28,51.17,51.18,3850.0,44.4712,44.4972,44.4018,44.4104,3850.0
2016-11-11 12:05:00,51.21,51.25,51.2,51.24,4679.0,44.4365,44.4712,44.4278,44.4625,4679.0
2016-11-11 12:10:00,51.24,51.28,51.24,51.25,4628.0,44.4625,44.4972,44.4625,44.4712,4628.0
2016-11-11 12:15:00,51.26,51.31,51.25,51.31,3952.0,44.4799,44.5232,44.4712,44.5232,3952.0
2016-11-11 12:20:00,51.32,51.32,51.22,51.23,5128.0,44.5319,44.5319,44.4451,44.4538,5128.0
2016-11-11 12:25:00,51.23,51.35,51.23,51.31,4446.0,44.4538,44.5579,44.4538,44.5232,4446.0
2016-11-11 12:30:00,51.31,51.33,51.28,51.29,3224.0,44.5232,44.5406,44.4972,44.5059,3224.0
2016-11-11 12:35:00,51.29,51.31,51.27,51.3,13807.0,44.5059,44.5232,44.4885,44.5146,13807.0
2016-11-11 12:40:00,51.31,51.33,51.28,51.32,5054.0,44.5232,44.5406,44.4972,44.5319,5054.0
2016-11-11 12:45:00,51.33,51.36,51.31,51.33,10351.0,44.5406,44.5666,44.5232,44.5406,10351.0
2016-11-11 12:50:00,51.3,51.37,51.29,51.36,27223.0,44.5146,44.5753,44.5059,44.5666,27223.0
2016-11-11 12:55:00,51.37,51.39,51.36,51.39,7192.0,44.5753,44.5927,44.5666,44.5927,7192.0
2016-11-11 13:00:00,51.39,51.41,51.37,51.39,5910.0,44.5927,44.61,44.5753,44.5927,5910.0
2016-11-11 13:05:00,51.4,51.42,51.33,51.38,8858.0,44.6013,44.6187,44.5406,44.584,8858.0
2016-11-11 13:10:00,51.38,51.43,51.37,51.43,3811.0,44.584,44.6274,44.5753,44.6274,3811.0
2016-11-11 13:15:00,51.4,51.42,51.38,51.4,15191.0,44.6013,44.6187,44.584,44.6013,15191.0
2016-11-11 13:20:00,51.4,51.5,51.4,51.46,4915.0,44.6013,44.6881,44.6013,44.6534,4915.0
2016-11-11 13:25:00,51.47,51.47,51.43,51.46,2367.0,44.6621,44.6621,44.6274,44.6534,2367.0
2016-11-11 13:30:00,51.46,51.5,51.41,51.42,5013.0,44.6534,44.6881,44.61,44.6187,5013.0
2016-11-11 13:35:00,51.42,51.5,51.41,51.45,10448.0,44.6187,44.6881,44.61,44.6447,10448.0
2016-11-11 13:40:00,51.45,51.49,51.42,51.43,4183.0,44.6447,44.6794,44.6187,44.6274,4183.0
2016-11-11 13:45:00,51.43,51.5,51.39,51.48,6170.0,44.6274,44.6881,44.5927,44.6708,6170.0
2016-11-11 13:50:00,51.48,51.51,51.47,51.5,9953.0,44.6708,44.6968,44.6621,44.6881,9953.0
2016-11-11 13:55:00,51.5,51.52,51.46,51.47,14357.0,44.6881,44.7055,44.6534,44.6621,14357.0
2016-11-11 14:00:00,51.46,51.52,51.42,51.46,11903.0,44.6534,44.7055,44.6187,44.6534,11903.0
2016-11-11 14:05:00,51.46,51.49,51.45,51.46,5528.0,44.6534,44.6794,44.6447,44.6534,5528.0
2016-11-11 14:10:00,51.46,51.51,51.44,51.51,14864.0,44.6534,44.6968,44.636,44.6968,14864.0
2016-11-11 14:15:00,51.5,51.51,51.47,51.5,8668.0,44.6881,44.6968,44.6621,44.6881,8668.0
2016-11-11 14:20:00,51.51,51.51,51.48,51.48,6726.0,44.6968,44.6968,44.6708,44.6708,6726.0
2016-11-11 14:25:00,51.49,51.49,51.39,51.41,5156.0,44.6794,44.6794,44.5927,44.61,5156.0
2016-11-11 14:30:00,51.4,51.44,51.39,51.42,5611.0,44.6013,44.636,44.5927,44.6187,5611.0
2016-11-11 14:35:00,51.42,51.43,51.36,51.39,4384.0,44.6187,44.6274,44.5666,44.5927,4384.0
2016-11-11 14:40:00,51.39,51.42,51.38,51.39,8099.0,44.5927,44.6187,44.584,44.5927,8099.0
2016-11-11 14:45:00,51.39,51.41,51.38,51.38,9502.0,44.5927,44.61,44.584,44.584,9502.0
2016-11-11 14:50:00,51.38,51.41,51.37,51.41,7943.0,44.584,44.61,44.5753,44.61,7943.0
2016-11-11 14:55:00,51.41,51.42,51.36,51.36,8609.0,44.61,44.6187,44.5666,44.5666,8609.0
2016-11-11 15:00:00,51.36,51.41,51.36,51.41,6040.0,44.5666,44.61,44.5666,44.61,6040.0
2016-11-11 15:05:00,51.41,51.45,51.4,51.44,12697.0,44.61,44.6447,44.6013,44.636,12697.0
2016-11-11 15:10:00,51.44,51.53,51.43,51.52,13718.0,44.636,44.7141,44.6274,44.7055,13718.0
2016-11-11 15:15:00,51.51,51.54,51.49,51.53,17443.0,44.6968,44.7228,44.6794,44.7141,17443.0
2016-11-11 15:20:00,51.53,51.55,51.5,51.55,8447.0,44.7141,44.7315,44.6881,44.7315,8447.0
2016-11-11 15:25:00,51.55,51.56,51.51,51.54,11573.0,44.7315,44.7402,44.6968,44.7228,11573.0
2016-11-11 15:30:00,51.54,51.58,51.54,51.58,10832.0,44.7228,44.7575,44.7228,44.7575,10832.0
2016-11-11 15:35:00,51.58,51.58,51.54,51.55,19231.0,44.7575,44.7575,44.7228,44.7315,19231.0
2016-11-11 15:40:00,51.56,51.57,51.54,51.56,15459.0,44.7402,44.7488,44.7228,44.7402,15459.0
2016-11-11 15:45:00,51.57,51.61,51.55,51.58,40626.0,44.7488,44.7836,44.7315,44.7575,40626.0
2016-11-11 15:50:00,51.59,51.62,51.57,51.6,20005.0,44.7662,44.7922,44.7488,44.7749,20005.0
2016-11-11 15:55:00,51.59,51.6,51.54,51.54,47926.0,44.7662,44.7749,44.7228,44.7228,47926.0
2016-11-14 09:30:00,51.78,51.95,51.62,51.62,25787.0,44.9311,45.0786,44.7922,44.7922,25787.0
2016-11-14 09:35:00,51.57,51.87,51.5,51.87,16802.0,44.7488,45.0092,44.6881,45.0092,16802.0
2016-11-14 09:40:00,51.83,51.98,51.66,51.71,3361.0,44.9745,45.1046,44.8269,44.8703,3361.0
2016-11-14 09:45:00,51.66,51.86,51.65,51.79,20590.0,44.8269,45.0005,44.8183,44.9398,20590.0
2016-11-14 09:50:00,51.8,52.06,51.77,51.89,11942.0,44.9484,45.174,44.9224,45.0265,11942.0
2016-11-14 09:55:00,51.88,52.0,51.8,51.82,9470.0,45.0178,45.122,44.9484,44.9658,9470.0
2016-11-14 10:00:00,51.83,51.9,51.83,51.84,4873.0,44.9745,45.0352,44.9745,44.9831,4873.0
2016-11-14 10:05:00,51.83,51.94,51.83,51.89,7942.0,44.9745,45.0699,44.9745,45.0265,7942.0
2016-11-14 10:10:00,51.92,52.04,51.87,51.99,20647.0,45.0526,45.1567,45.0092,45.1133,20647.0
2016-11-14 10:15:00,52.0,52.15,51.98,52.1,78548.0,45.122,45.2521,45.1046,45.2087,78548.0
2016-11-14 10:20:00,52.1,52.18,52.09,52.18,25161.0,45.2087,45.2782,45.2001,45.2782,25161.0
2016-11-14 10:25:00,52.17,52.19,52.08,52.1,17817.0,45.2695,45.2868,45.1914,45.2087,17817.0
2016-11-14 10:30:00,52.11,52.14,52.01,52.1,22004.0,45.2174,45.2435,45.1307,45.2087,22004.0
2016-11-14 10:35:00,52.1,52.11,52.01,52.06,9568.0,45.2087,45.2174,45.1307,45.174,9568.0
2016-11-14 10:40:00,52.05,52.05,51.98,51.98,7543.0,45.1654,45.1654,45.1046,45.1046,7543.0
2016-11-14 10:45:00,52.0,52.01,51.94,51.95,25939.0,45.122,45.1307,45.0699,45.0786,25939.0
2016-11-14 10:50:00,51.95,52.03,51.94,52.03,55298.0,45.0786,45.148,45.0699,45.148,55298.0
2016-11-14 10:55:00,52.03,52.06,51.99,52.04,4317.0,45.148,45.174,45.1133,45.1567,4317.0
2016-11-14 11:00:00,52.04,52.04,51.99,52.02,14215.0,45.1567,45.1567,45.1133,45.1393,14215.0
2016-11-14 11:05:00,52.02,52.07,51.99,52.07,4904.0,45.1393,45.1827,45.1133,45.1827,4904.0
2016-11-14 11:10:00,52.11,52.29,52.09,52.2,25139.0,45.2174,45.3736,45.2001,45.2955,25139.0
2016-11-14 11:15:00,52.22,52.32,52.22,52.31,11705.0,45.3129,45.3996,45.3129,45.391,11705.0
2016-11-14 11:20:00,52.32,52.33,52.29,52.29,26039.0,45.3996,45.4083,45.3736,45.3736,26039.0
2016-11-14 11:25:00,52.29,52.3,52.26,52.28,8270.0,45.3736,45.3823,45.3476,45.3649,8270.0
2016-11-14 11:30:00,52.28,52.34,52.27,52.3,13820.0,45.3649,45.417,45.3563,45.3823,13820.0
2016-11-14 11:35:00,52.28,52.31,52.26,52.3,7894.0,45.3649,45.391,45.3476,45.3823,7894.0
2016-11-14 11:40:00,52.31,52.32,52.19,52.21,9988.0,45.391,45.3996,45.2868,45.3042,9988.0
2016-11-14 11:45:00,52.21,52.26,52.2,52.23,8141.0,45.3042,45.3476,45.2955,45.3216,8141.0
2016-11-14 11:50:00,52.22,52.31,52.19,52.3,3872.0,45.3129,45.391,45.2868,45.3823,3872.0
2016-11-14 11:55:00,52.27,52.29,52.19,52.23,4268.0,45.3563,45.3736,45.2868,45.3216,4268.0
2016-11-14 12:00:00,52.23,52.24,52.19,52.23,9648.0,45.3216,45.3302,45.2868,45.3216,9648.0
2016-11-14 12:05:00,52.24,52.3,52.22,52.26,10245.0,45.3302,45.3823,45.3129,45.3476,10245.0
2016-11-14 12:10:00,52.23,52.27,52.21,52.25,11526.0,45.3216,45.3563,45.3042,45.3389,11526.0
2016-11-14 12:15:00,52.26,52.26,52.19,52.25,11302.0,45.3476,45.3476,45.2868,45.3389,11302.0
2016-11-14 12:20:00,52.25,52.29,52.21,52.27,23689.0,45.3389,45.3736,45.3042,45.3563,23689.0
2016-11-14 12:25:00,52.27,52.27,52.23,52.25,4045.0,45.3563,45.3563,45.3216,45.3389,4045.0
2016-11-14 12:30:00,52.25,52.3,52.21,52.25,15151.0,45.3389,45.3823,45.3042,45.3389,15151.0
2016-11-14 12:35:00,52.25,52.28,52.18,52.28,16409.0,45.3389,45.3649,45.2782,45.3649,16409.0
2016-11-14 12:40:00,52.27,52.29,52.23,52.24,19657.0,45.3563,45.3736,45.3216,45.3302,19657.0
2016-11-14 12:45:00,52.24,52.26,52.23,52.25,6504.0,45.3302,45.3476,45.3216,45.3389,6504.0
2016-11-14 12:50:00,52.24,52.26,52.21,52.21,4002.0,45.3302,45.3476,45.3042,45.3042,4002.0
2016-11-14 12:55:00,52.21,52.25,52.19,52.24,7904.0,45.3042,45.3389,45.2868,45.3302,7904.0
2016-11-14 13:00:00,52.23,52.24,52.19,52.19,4790.0,45.3216,45.3302,45.2868,45.2868,4790.0
2016-11-14 13:05:00,52.19,52.27,52.17,52.27,4511.0,45.2868,45.3563,45.2695,45.3563,4511.0
2016-11-14 13:10:00,52.27,52.3,52.24,52.24,4900.0,45.3563,45.3823,45.3302,45.3302,4900.0
2016-11-14 13:15:00,52.23,52.25,52.19,52.25,4751.0,45.3216,45.3389,45.2868,45.3389,4751.0
2016-11-14 13:20:00,52.26,52.3,52.22,52.23,10329.0,45.3476,45.3823,45.3129,45.3216,10329.0
2016-11-14 13:25:00,52.21,52.27,52.21,52.26,7515.0,45.3042,45.3563,45.3042,45.3476,7515.0
2016-11-14 13:30:00,52.25,52.3,52.21,52.21,19297.0,45.3389,45.3823,45.3042,45.3042,19297.0
2016-11-14 13:35:00,52.22,52.25,52.21,52.21,14199.0,45.3129,45.3389,45.3042,45.3042,14199.0
2016-11-14 13:40:00,52.21,52.25,52.2,52.22,7030.0,45.3042,45.3389,45.2955,45.3129,7030.0
2016-11-14 13:45:00,52.22,52.23,52.16,52.18,6212.0,45.3129,45.3216,45.2608,45.2782,6212.0
2016-11-14 13:50:00,52.19,52.21,52.16,52.18,8117.0,45.2868,45.3042,45.2608,45.2782,8117.0
2016-11-14 13:55:00,52.18,52.19,52.1,52.11,10058.0,45.2782,45.2868,45.2087,45.2174,10058.0
2016-11-14 14:00:00,52.12,52.14,52.07,52.07,14274.0,45.2261,45.2435,45.1827,45.1827,14274.0
2016-11-14 14:05:00,52.08,52.11,52.07,52.11,11808.0,45.1914,45.2174,45.1827,45.2174,11808.0
2016-11-14 14:10:00,52.11,52.13,52.08,52.12,4487.0,45.2174,45.2348,45.1914,45.2261,4487.0
2016-11-14 14:15:00,52.12,52.16,52.1,52.15,40082.0,45.2261,45.2608,45.2087,45.2521,40082.0
2016-11-14 14:20:00,52.13,52.15,52.11,52.12,6199.0,45.2348,45.2521,45.2174,45.2261,6199.0
2016-11-14 14:25:00,52.1,52.15,52.08,52.09,15946.0,45.2087,45.2521,45.1914,45.2001,15946.0
2016-11-14 14:30:00,52.1,52.13,52.05,52.09,34207.0,45.2087,45.2348,45.1654,45.2001,34207.0
2016-11-14 14:35:00,52.09,52.1,52.04,52.04,7200.0,45.2001,45.2087,45.1567,45.1567,7200.0
2016-11-14 14:40:00,52.05,52.1,52.0,52.0,5769.0,45.1654,45.2087,45.122,45.122,5769.0
2016-11-14 14:45:00,52.0,52.03,51.97,52.0,11096.0,45.122,45.148,45.0959,45.122,11096.0
2016-11-14 14:50:00,52.02,52.03,51.97,52.0,9143.0,45.1393,45.148,45.0959,45.122,9143.0
2016-11-14 14:55:00,52.0,52.1,52.0,52.1,9640.0,45.122,45.2087,45.122,45.2087,9640.0
2016-11-14 15:00:00,52.1,52.11,52.06,52.11,9988.0,45.2087,45.2174,45.174,45.2174,9988.0
2016-11-14 15:05:00,52.1,52.1,52.05,52.08,8417.0,45.2087,45.2087,45.1654,45.1914,8417.0
2016-11-14 15:10:00,52.08,52.14,52.07,52.12,9021.0,45.1914,45.2435,45.1827,45.2261,9021.0
2016-11-14 15:15:00,52.11,52.15,52.09,52.14,7725.0,45.2174,45.2521,45.2001,45.2435,7725.0
2016-11-14 15:20:00,52.14,52.15,52.1,52.12,9296.0,45.2435,45.2521,45.2087,45.2261,9296.0
2016-11-14 15:25:00,52.13,52.2,52.12,52.18,12116.0,45.2348,45.2955,45.2261,45.2782,12116.0
2016-11-14 15:30:00,52.18,52.21,52.17,52.19,8643.0,45.2782,45.3042,45.2695,45.2868,8643.0
2016-11-14 15:35:00,52.18,52.19,52.12,52.12,16160.0,45.2782,45.2868,45.2261,45.2261,16160.0
2016-11-14 15:40:00,52.12,52.14,52.03,52.08,19374.0,45.2261,45.2435,45.148,45.1914,19374.0
2016-11-14 15:45:00,52.07,52.09,52.03,52.09,20391.0,45.1827,45.2001,45.148,45.2001,20391.0
2016-11-14 15:50:00,52.09,52.12,52.07,52.08,24896.0,45.2001,45.2261,45.1827,45.1914,24896.0
2016-11-14 15:55:00,52.07,52.17,52.06,52.14,64332.0,45.1827,45.2695,45.174,45.2435,64332.0
2016-11-15 09:30:00,51.53,51.89,51.5,51.7,33932.0,44.7141,45.0265,44.6881,44.8617,33932.0
2016-11-15 09:35:00,51.71,51.71,51.48,51.54,27710.0,44.8703,44.8703,44.6708,44.7228,27710.0
2016-11-15 09:40:00,51.52,51.55,51.42,51.49,16200.0,44.7055,44.7315,44.6187,44.6794,16200.0
2016-11-15 09:45:00,51.48,51.53,51.39,51.42,20308.0,44.6708,44.7141,44.5927,44.6187,20308.0
2016-11-15 09:50:00,51.42,51.58,51.41,51.53,18115.0,44.6187,44.7575,44.61,44.7141,18115.0
2016-11-15 09:55:00,51.54,51.54,51.37,51.39,6842.0,44.7228,44.7228,44.5753,44.5927,6842.0
2016-11-15 10:00:00,51.4,51.47,51.37,51.38,18582.0,44.6013,44.6621,44.5753,44.584,18582.0
2016-11-15 10:05:00,51.38,51.48,51.36,51.47,14809.0,44.584,44.6708,44.5666,44.6621,14809.0
2016-11-15 10:10:00,51.48,51.51,51.46,51.48,15943.0,44.6708,44.6968,44.6534,44.6708,15943.0
2016-11-15 10:15:00,51.48,51.58,51.47,51.47,7153.0,44.6708,44.7575,44.6621,44.6621,7153.0
2016-11-15 10:20:00,51.49,51.61,51.49,51.6,5667.0,44.6794,44.7836,44.6794,44.7749,5667.0
2016-11-15 10:25:00,51.59,51.59,51.49,51.54,12906.0,44.7662,44.7662,44.6794,44.7228,12906.0
2016-11-15 10:30:00,51.54,51.6,51.52,51.53,19989.0,44.7228,44.7749,44.7055,44.7141,19989.0
2016-11-15 10:35:00,51.52,51.6,51.48,51.48,9942.0,44.7055,44.7749,44.6708,44.6708,9942.0
2016-11-15 10:40:00,51.48,51.53,51.48,51.53,9639.0,44.6708,44.7141,44.6708,44.7141,9639.0
2016-11-15 10:45:00,51.53,51.55,51.49,51.55,5298.0,44.7141,44.7315,44.6794,44.7315,5298.0
2016-11-15 10:50:00,51.56,51.57,51.49,51.53,7102.0,44.7402,44.7488,44.6794,44.7141,7102.0
2016-11-15 10:55:00,51.53,51.55,51.47,51.47,4629.0,44.7141,44.7315,44.6621,44.6621,4629.0
2016-11-15 11:00:00,51.47,51.55,51.46,51.51,11782.0,44.6621,44.7315,44.6534,44.6968,11782.0
2016-11-15 11:05:00,51.51,51.58,51.51,51.53,7371.0,44.6968,44.7575,44.6968,44.7141,7371.0
2016-11-15 11:10:00,51.54,51.61,51.53,51.6,4987.0,44.7228,44.7836,44.7141,44.7749,4987.0
2016-11-15 11:15:00,51.62,51.63,51.57,51.58,4464.0,44.7922,44.8009,44.7488,44.7575,4464.0
2016-11-15 11:20:00,51.6,51.61,51.56,51.56,2900.0,44.7749,44.7836,44.7402,44.7402,2900.0
2016-11-15 11:25:00,51.54,51.58,51.53,51.56,3598.0,44.7228,44.7575,44.7141,44.7402,3598.0
2016-11-15 11:30:00,51.55,51.56,51.53,51.55,7678.0,44.7315,44.7402,44.7141,44.7315,7678.0
2016-11-15 11:35:00,51.55,51.55,51.49,51.5,8139.0,44.7315,44.7315,44.6794,44.6881,8139.0
2016-11-15 11:40:00,51.5,51.51,51.45,51.45,4807.0,44.6881,44.6968,44.6447,44.6447,4807.0
2016-11-15 11:45:00,51.44,51.52,51.37,51.39,56694.0,44.636,44.7055,44.5753,44.5927,56694.0
2016-11-15 11:50:00,51.39,51.39,51.34,51.39,13009.0,44.5927,44.5927,44.5493,44.5927,13009.0
2016-11-15 11:55:00,51.37,51.38,51.34,51.37,7036.0,44.5753,44.584,44.5493,44.5753,7036.0
2016-11-15 12:00:00,51.37,51.37,51.31,51.36,6484.0,44.5753,44.5753,44.5232,44.5666,6484.0
2016-11-15 12:05:00,51.36,51.36,51.3,51.31,7399.0,44.5666,44.5666,44.5146,44.5232,7399.0
2016-11-15 12:10:00,51.3,51.31,51.26,51.26,10444.0,44.5146,44.5232,44.4799,44.4799,10444.0
2016-11-15 12:15:00,51.27,51.27,51.18,51.21,8302.0,44.4885,44.4885,44.4104,44.4365,8302.0
2016-11-15 12:20:00,51.21,51.22,51.12,51.16,10842.0,44.4365,44.4451,44.3584,44.3931,10842.0
2016-11-15 12:25:00,51.17,51.19,51.17,51.18,2957.0,44.4018,44.4191,44.4018,44.4104,2957.0
2016-11-15 12:30:00,51.17,51.21,51.17,51.2,6330.0,44.4018,44.4365,44.4018,44.4278,6330.0
2016-11-15 12:35:00,51.2,51.21,51.18,51.21,3000.0,44.4278,44.4365,44.4104,44.4365,3000.0
2016-11-15 12:40:00,51.2,51.23,51.12,51.12,18678.0,44.4278,44.4538,44.3584,44.3584,18678.0
2016-11-15 12:45:00,51.13,51.15,51.11,51.15,7959.0,44.367,44.3844,44.3497,44.3844,7959.0
2016-11-15 12:50:00,51.14,51.16,51.12,51.16,2900.0,44.3757,44.3931,44.3584,44.3931,2900.0
2016-11-15 12:55:00,51.16,51.17,51.13,51.13,3714.0,44.3931,44.4018,44.367,44.367,3714.0
2016-11-15 13:00:00,51.13,51.13,51.11,51.12,2233.0,44.367,44.367,44.3497,44.3584,2233.0
2016-11-15 13:05:00,51.12,51.13,51.1,51.13,6911.0,44.3584,44.367,44.341,44.367,6911.0
2016-11-15 13:10:00,51.11,51.11,51.07,51.1,5671.0,44.3497,44.3497,44.315,44.341,5671.0
2016-11-15 13:15:00,51.1,51.1,51.04,51.06,5896.0,44.341,44.341,44.289,44.3063,5896.0
2016-11-15 13:20:00,51.06,51.08,51.05,51.08,5500.0,44.3063,44.3237,44.2976,44.3237,5500.0
2016-11-15 13:25:00,51.09,51.1,51.07,51.07,4577.0,44.3323,44.341,44.315,44.315,4577.0
2016-11-15 13:30:00,51.06,51.08,51.05,51.06,3304.0,44.3063,44.3237,44.2976,44.3063,3304.0
2016-11-15 13:35:00,51.05,51.08,51.04,51.08,5241.0,44.2976,44.3237,44.289,44.3237,5241.0
2016-11-15 13:40:00,51.07,51.07,51.02,51.02,5456.0,44.315,44.315,44.2716,44.2716,5456.0
2016-11-15 13:45:00,51.01,51.01,50.99,51.01,5000.0,44.2629,44.2629,44.2456,44.2629,5000.0
2016-11-15 13:50:00,51.01,51.06,51.01,51.05,4130.0,44.2629,44.3063,44.2629,44.2976,4130.0
2016-11-15 13:55:00,51.05,51.05,51.01,51.02,4255.0,44.2976,44.2976,44.2629,44.2716,4255.0
2016-11-15 14:00:00,51.01,51.05,51.0,51.0,8932.0,44.2629,44.2976,44.2542,44.2542,8932.0
2016-11-15 14:05:00,51.0,51.01,50.98,51.0,6770.0,44.2542,44.2629,44.2369,44.2542,6770.0
2016-11-15 14:10:00,51.01,51.09,51.01,51.09,7888.0,44.2629,44.3323,44.2629,44.3323,7888.0
2016-11-15 14:15:00,51.09,51.11,51.09,51.1,6151.0,44.3323,44.3497,44.3323,44.341,6151.0
2016-11-15 14:20:00,51.08,51.09,50.98,50.98,6600.0,44.3237,44.3323,44.2369,44.2369,6600.0
2016-11-15 14:25:00,50.98,51.08,50.98,51.06,27463.0,44.2369,44.3237,44.2369,44.3063,27463.0
2016-11-15 14:30:00,51.07,51.13,51.07,51.11,24767.0,44.315,44.367,44.315,44.3497,24767.0
2016-11-15 14:35:00,51.1,51.15,51.09,51.09,8759.0,44.341,44.3844,44.3323,44.3323,8759.0
2016-11-15 14:40:00,51.09,51.1,51.07,51.1,12407.0,44.3323,44.341,44.315,44.341,12407.0
2016-11-15 14:45:00,51.11,51.14,51.11,51.14,7796.0,44.3497,44.3757,44.3497,44.3757,7796.0
2016-11-15 14:50:00,51.13,51.14,51.09,51.1,6840.0,44.367,44.3757,44.3323,44.341,6840.0
2016-11-15 14:55:00,51.1,51.11,51.03,51.06,31807.0,44.341,44.3497,44.2803,44.3063,31807.0
2016-11-15 15:00:00,51.07,51.07,51.04,51.04,11879.0,44.315,44.315,44.289,44.289,11879.0
2016-11-15 15:05:00,51.04,51.06,51.02,51.03,12520.0,44.289,44.3063,44.2716,44.2803,12520.0
2016-11-15 15:10:00,51.03,51.04,50.99,51.0,10537.0,44.2803,44.289,44.2456,44.2542,10537.0
2016-11-15 15:15:00,50.99,51.0,50.97,50.97,11345.0,44.2456,44.2542,44.2282,44.2282,11345.0
2016-11-15 15:20:00,50.97,50.98,50.94,50.94,8991.0,44.2282,44.2369,44.2022,44.2022,8991.0
2016-11-15 15:25:00,50.95,51.03,50.93,51.02,14466.0,44.2109,44.2803,44.1935,44.2716,14466.0
2016-11-15 15:30:00,51.02,51.03,50.97,51.0,16370.0,44.2716,44.2803,44.2282,44.2542,16370.0
2016-11-15 15:35:00,51.0,51.05,51.0,51.04,21340.0,44.2542,44.2976,44.2542,44.289,21340.0
2016-11-15 15:40:00,51.05,51.05,51.02,51.03,22819.0,44.2976,44.2976,44.2716,44.2803,22819.0
2016-11-15 15:45:00,51.02,51.02,50.97,50.98,24353.0,44.2716,44.2716,44.2282,44.2369,24353.0
2016-11-15 15:50:00,50.98,50.98,50.94,50.95,38682.0,44.2369,44.2369,44.2022,44.2109,38682.0
2016-11-15 15:55:00,50.94,51.08,50.94,51.07,66307.0,44.2022,44.3237,44.2022,44.315,66307.0
2016-11-16 09:30:00,50.87,50.93,50.83,50.84,7554.0,44.1414,44.1935,44.1067,44.1154,7554.0
2016-11-16 09:35:00,50.9,50.95,50.57,50.7,6499.0,44.1675,44.2109,43.8811,43.9939,6499.0
2016-11-16 09:40:00,50.73,50.91,50.73,50.91,3355.0,44.02,44.1761,44.02,44.1761,3355.0
2016-11-16 09:45:00,50.91,50.94,50.85,50.86,8810.0,44.1761,44.2022,44.1241,44.1328,8810.0
2016-11-16 09:50:00,50.8,50.85,50.8,50.8,2657.0,44.0807,44.1241,44.0807,44.0807,2657.0
2016-11-16 09:55:00,50.77,50.8,50.68,50.74,4620.0,44.0547,44.0807,43.9766,44.0286,4620.0
2016-11-16 10:00:00,50.76,50.82,50.73,50.77,5882.0,44.046,44.0981,44.02,44.0547,5882.0
2016-11-16 10:05:00,50.76,50.78,50.69,50.75,16371.0,44.046,44.0633,43.9852,44.0373,16371.0
2016-11-16 10:10:00,50.75,50.77,50.68,50.68,7185.0,44.0373,44.0547,43.9766,43.9766,7185.0
2016-11-16 10:15:00,50.68,50.74,50.66,50.66,3958.0,43.9766,44.0286,43.9592,43.9592,3958.0
2016-11-16 10:20:00,50.67,50.76,50.67,50.76,4364.0,43.9679,44.046,43.9679,44.046,4364.0
2016-11-16 10:25:00,50.76,50.79,50.75,50.77,5103.0,44.046,44.072,44.0373,44.0547,5103.0
2016-11-16 10:30:00,50.76,50.83,50.76,50.81,3233.0,44.046,44.1067,44.046,44.0894,3233.0
2016-11-16 10:35:00,50.82,50.83,50.73,50.75,5062.0,44.0981,44.1067,44.02,44.0373,5062.0
2016-11-16 10:40:00,50.76,50.82,50.74,50.82,12183.0,44.046,44.0981,44.0286,44.0981,12183.0
2016-11-16 10:45:00,50.82,50.83,50.78,50.83,5070.0,44.0981,44.1067,44.0633,44.1067,5070.0
2016-11-16 10:50:00,50.83,50.85,50.79,50.82,5947.0,44.1067,44.1241,44.072,44.0981,5947.0
2016-11-16 10:55:00,50.82,50.83,50.79,50.79,1900.0,44.0981,44.1067,44.072,44.072,1900.0
2016-11-16 11:00:00,50.81,50.81,50.77,50.78,7443.0,44.0894,44.0894,44.0547,44.0633,7443.0
2016-11-16 11:05:00,50.78,50.79,50.75,50.75,3320.0,44.0633,44.072,44.0373,44.0373,3320.0
2016-11-16 11:10:00,50.77,50.79,50.76,50.78,4136.0,44.0547,44.072,44.046,44.0633,4136.0
2016-11-16 11:15:00,50.79,50.84,50.77,50.81,4946.0,44.072,44.1154,44.0547,44.0894,4946.0
2016-11-16 11:20:00,50.82,50.82,50.75,50.75,2321.0,44.0981,44.0981,44.0373,44.0373,2321.0
2016-11-16 11:25:00,50.74,50.76,50.73,50.76,2667.0,44.0286,44.046,44.02,44.046,2667.0
2016-11-16 11:30:00,50.75,50.76,50.72,50.73,4567.0,44.0373,44.046,44.0113,44.02,4567.0
2016-11-16 11:35:00,50.74,50.87,50.74,50.84,10519.0,44.0286,44.1414,44.0286,44.1154,10519.0
2016-11-16 11:40:00,50.85,50.85,50.78,50.78,3800.0,44.1241,44.1241,44.0633,44.0633,3800.0
2016-11-16 11:45:00,50.77,50.78,50.75,50.78,4111.0,44.0547,44.0633,44.0373,44.0633,4111.0
2016-11-16 11:50:00,50.77,50.79,50.75,50.79,4099.0,44.0547,44.072,44.0373,44.072,4099.0
2016-11-16 11:55:00,50.79,50.79,50.75,50.75,5754.0,44.072,44.072,44.0373,44.0373,5754.0
2016-11-16 12:00:00,50.76,50.78,50.74,50.75,2763.0,44.046,44.0633,44.0286,44.0373,2763.0
2016-11-16 12:05:00,50.75,50.79,50.74,50.77,11907.0,44.0373,44.072,44.0286,44.0547,11907.0
2016-11-16 12:10:00,50.76,50.8,50.76,50.8,2945.0,44.046,44.0807,44.046,44.0807,2945.0
2016-11-16 12:15:00,50.8,50.81,50.73,50.79,8572.0,44.0807,44.0894,44.02,44.072,8572.0
2016-11-16 12:20:00,50.8,50.81,50.77,50.79,10329.0,44.0807,44.0894,44.0547,44.072,10329.0
2016-11-16 12:25:00,50.78,50.8,50.77,50.79,6357.0,44.0633,44.0807,44.0547,44.072,6357.0
2016-11-16 12:30:00,50.79,50.81,50.79,50.79,2959.0,44.072,44.0894,44.072,44.072,2959.0
2016-11-16 12:35:00,50.81,50.84,50.78,50.79,4452.0,44.0894,44.1154,44.0633,44.072,4452.0
2016-11-16 12:40:00,50.78,50.8,50.75,50.8,4873.0,44.0633,44.0807,44.0373,44.0807,4873.0
2016-11-16 12:45:00,50.78,50.8,50.76,50.8,7656.0,44.0633,44.0807,44.046,44.0807,7656.0
2016-11-16 12:50:00,50.79,50.8,50.77,50.8,4604.0,44.072,44.0807,44.0547,44.0807,4604.0
2016-11-16 12:55:00,50.8,50.82,50.79,50.8,2100.0,44.0807,44.0981,44.072,44.0807,2100.0
2016-11-16 13:00:00,50.79,50.8,50.77,50.79,11620.0,44.072,44.0807,44.0547,44.072,11620.0
2016-11-16 13:05:00,50.79,50.81,50.77,50.78,5784.0,44.072,44.0894,44.0547,44.0633,5784.0
2016-11-16 13:10:00,50.78,50.8,50.77,50.8,6184.0,44.0633,44.0807,44.0547,44.0807,6184.0
2016-11-16 13:15:00,50.8,50.8,50.78,50.78,3637.0,44.0807,44.0807,44.0633,44.0633,3637.0
2016-11-16 13:20:00,50.78,50.8,50.78,50.79,4966.0,44.0633,44.0807,44.0633,44.072,4966.0
2016-11-16 13:25:00,50.79,50.8,50.78,50.8,13874.0,44.072,44.0807,44.0633,44.0807,13874.0
2016-11-16 13:30:00,50.8,50.82,50.79,50.81,12428.0,44.0807,44.0981,44.072,44.0894,12428.0
2016-11-16 13:35:00,50.8,50.8,50.78,50.8,7293.0,44.0807,44.0807,44.0633,44.0807,7293.0
2016-11-16 13:40:00,50.79,50.8,50.78,50.79,4758.0,44.072,44.0807,44.0633,44.072,4758.0
2016-11-16 13:45:00,50.79,50.8,50.78,50.79,4549.0,44.072,44.0807,44.0633,44.072,4549.0
2016-11-16 13:50:00,50.79,50.81,50.78,50.79,11537.0,44.072,44.0894,44.0633,44.072,11537.0
2016-11-16 13:55:00,50.8,50.8,50.78,50.79,4300.0,44.0807,44.0807,44.0633,44.072,4300.0
2016-11-16 14:00:00,50.79,50.82,50.79,50.82,16855.0,44.072,44.0981,44.072,44.0981,16855.0
2016-11-16 14:05:00,50.82,50.83,50.82,50.83,3814.0,44.0981,44.1067,44.0981,44.1067,3814.0
2016-11-16 14:10:00,50.82,50.85,50.82,50.84,2078.0,44.0981,44.1241,44.0981,44.1154,2078.0
2016-11-16 14:15:00,50.85,50.87,50.85,50.87,2654.0,44.1241,44.1414,44.1241,44.1414,2654.0
2016-11-16 14:20:00,50.87,50.87,50.84,50.84,5192.0,44.1414,44.1414,44.1154,44.1154,5192.0
2016-11-16 14:25:00,50.85,50.87,50.85,50.86,3015.0,44.1241,44.1414,44.1241,44.1328,3015.0
2016-11-16 14:30:00,50.86,50.86,50.84,50.84,3947.0,44.1328,44.1328,44.1154,44.1154,3947.0
2016-11-16 14:35:00,50.85,50.86,50.82,50.82,4092.0,44.1241,44.1328,44.0981,44.0981,4092.0
2016-11-16 14:40:00,50.83,50.85,50.82,50.82,5832.0,44.1067,44.1241,44.0981,44.0981,5832.0
2016-11-16 14:45:00,50.81,50.81,50.79,50.81,3681.0,44.0894,44.0894,44.072,44.0894,3681.0
2016-11-16 14:50:00,50.8,50.8,50.78,50.8,10424.0,44.0807,44.0807,44.0633,44.0807,10424.0
2016-11-16 14:55:00,50.8,50.82,50.79,50.81,7657.0,44.0807,44.0981,44.072,44.0894,7657.0
2016-11-16 15:00:00,50.8,50.82,50.8,50.81,3382.0,44.0807,44.0981,44.0807,44.0894,3382.0
2016-11-16 15:05:00,50.8,50.81,50.79,50.8,4486.0,44.0807,44.0894,44.072,44.0807,4486.0
2016-11-16 15:10:00,50.81,50.82,50.8,50.8,5526.0,44.0894,44.0981,44.0807,44.0807,5526.0
2016-11-16 15:15:00,50.8,50.82,50.79,50.81,4953.0,44.0807,44.0981,44.072,44.0894,4953.0
2016-11-16 15:20:00,50.82,50.82,50.77,50.78,4737.0,44.0981,44.0981,44.0547,44.0633,4737.0
2016-11-16 15:25:00,50.78,50.8,50.76,50.79,16767.0,44.0633,44.0807,44.046,44.072,16767.0
2016-11-16 15:30:00,50.8,50.8,50.76,50.77,10611.0,44.0807,44.0807,44.046,44.0547,10611.0
2016-11-16 15:35:00,50.77,50.77,50.76,50.76,23815.0,44.0547,44.0547,44.046,44.046,23815.0
2016-11-16 15:40:00,50.77,50.83,50.76,50.82,24008.0,44.0547,44.1067,44.046,44.0981,24008.0
2016-11-16 15:45:00,50.81,50.82,50.77,50.78,10518.0,44.0894,44.0981,44.0547,44.0633,10518.0
2016-11-16 15:50:00,50.77,50.77,50.72,50.76,18679.0,44.0547,44.0547,44.0113,44.046,18679.0
2016-11-16 15:55:00,50.77,50.86,50.77,50.85,162183.0,44.0547,44.1328,44.0547,44.1241,162183.0
2016-11-17 09:30:00,50.9,51.04,50.86,50.93,6577.0,44.1675,44.289,44.1328,44.1935,6577.0
2016-11-17 09:35:00,50.94,51.22,50.94,51.17,5350.0,44.2022,44.4451,44.2022,44.4018,5350.0
2016-11-17 09:40:00,51.15,51.18,51.08,51.16,4166.0,44.3844,44.4104,44.3237,44.3931,4166.0
2016-11-17 09:45:00,51.15,51.24,51.15,51.24,900.0,44.3844,44.4625,44.3844,44.4625,900.0
2016-11-17 09:50:00,51.26,51.57,51.23,51.43,9573.0,44.4799,44.7488,44.4538,44.6274,9573.0
2016-11-17 09:55:00,51.52,51.54,51.51,51.54,650.0,44.7055,44.7228,44.6968,44.7228,650.0
2016-11-17 10:00:00,51.53,51.58,51.5,51.58,2512.0,44.7141,44.7575,44.6881,44.7575,2512.0
2016-11-17 10:05:00,51.56,51.61,51.56,51.58,1219.0,44.7402,44.7836,44.7402,44.7575,1219.0
2016-11-17 10:10:00,51.57,51.57,51.49,51.53,2700.0,44.7488,44.7488,44.6794,44.7141,2700.0
2016-11-17 10:15:00,51.54,51.6,51.51,51.53,3380.0,44.7228,44.7749,44.6968,44.7141,3380.0
2016-11-17 10:20:00,51.54,51.6,51.54,51.56,1692.0,44.7228,44.7749,44.7228,44.7402,1692.0
2016-11-17 10:25:00,51.52,51.56,51.49,51.56,5012.0,44.7055,44.7402,44.6794,44.7402,5012.0
2016-11-17 10:30:00,51.55,51.57,51.51,51.55,3959.0,44.7315,44.7488,44.6968,44.7315,3959.0
2016-11-17 10:35:00,51.56,51.58,51.53,51.53,7684.0,44.7402,44.7575,44.7141,44.7141,7684.0
2016-11-17 10:40:00,51.54,51.54,51.41,51.45,7356.0,44.7228,44.7228,44.61,44.6447,7356.0
2016-11-17 10:45:00,51.43,51.43,51.36,51.37,11446.0,44.6274,44.6274,44.5666,44.5753,11446.0
2016-11-17 10:50:00,51.37,51.37,51.33,51.33,5466.0,44.5753,44.5753,44.5406,44.5406,5466.0
2016-11-17 10:55:00,51.34,51.46,51.34,51.4,8800.0,44.5493,44.6534,44.5493,44.6013,8800.0
2016-11-17 11:00:00,51.4,51.4,51.36,51.39,2532.0,44.6013,44.6013,44.5666,44.5927,2532.0
2016-11-17 11:05:00,51.4,51.43,51.4,51.41,5824.0,44.6013,44.6274,44.6013,44.61,5824.0
2016-11-17 11:10:00,51.41,51.48,51.39,51.39,6078.0,44.61,44.6708,44.5927,44.5927,6078.0
2016-11-17 11:15:00,51.41,51.49,51.41,51.48,8400.0,44.61,44.6794,44.61,44.6708,8400.0
2016-11-17 11:20:00,51.47,51.49,51.44,51.47,6531.0,44.6621,44.6794,44.636,44.6621,6531.0
2016-11-17 11:25:00,51.46,51.47,51.44,51.46,3300.0,44.6534,44.6621,44.636,44.6534,3300.0
2016-11-17 11:30:00,51.47,51.53,51.45,51.53,10877.0,44.6621,44.7141,44.6447,44.7141,10877.0
2016-11-17 11:35:00,51.55,51.57,51.54,51.57,3147.0,44.7315,44.7488,44.7228,44.7488,3147.0
2016-11-17 11:40:00,51.57,51.67,51.57,51.67,3336.0,44.7488,44.8356,44.7488,44.8356,3336.0
2016-11-17 11:45:00,51.68,51.74,51.68,51.74,6013.0,44.8443,44.8964,44.8443,44.8964,6013.0
2016-11-17 11:50:00,51.74,51.78,51.69,51.71,18493.0,44.8964,44.9311,44.853,44.8703,18493.0
2016-11-17 11:55:00,51.72,51.72,51.7,51.72,4511.0,44.879,44.879,44.8617,44.879,4511.0
2016-11-17 12:00:00,51.72,51.74,51.69,51.73,3620.0,44.879,44.8964,44.853,44.8877,3620.0
2016-11-17 12:05:00,51.73,51.73,51.7,51.7,3194.0,44.8877,44.8877,44.8617,44.8617,3194.0
2016-11-17 12:10:00,51.71,51.79,51.7,51.79,3024.0,44.8703,44.9398,44.8617,44.9398,3024.0
2016-11-17 12:15:00,51.79,51.81,51.76,51.77,3829.0,44.9398,44.9571,44.9137,44.9224,3829.0
2016-11-17 12:20:00,51.8,51.87,51.8,51.85,3214.0,44.9484,45.0092,44.9484,44.9918,3214.0
2016-11-17 12:25:00,51.86,51.87,51.84,51.87,1080.0,45.0005,45.0092,44.9831,45.0092,1080.0
2016-11-17 12:30:00,51.88,51.9,51.87,51.87,2895.0,45.0178,45.0352,45.0092,45.0092,2895.0
2016-11-17 12:35:00,51.86,51.86,51.82,51.83,3069.0,45.0005,45.0005,44.9658,44.9745,3069.0
2016-11-17 12:40:00,51.83,51.83,51.8,51.82,2450.0,44.9745,44.9745,44.9484,44.9658,2450.0
2016-11-17 12:45:00,51.83,51.83,51.71,51.72,9304.0,44.9745,44.9745,44.8703,44.879,9304.0
2016-11-17 12:50:00,51.71,51.72,51.68,51.71,1600.0,44.8703,44.879,44.8443,44.8703,1600.0
2016-11-17 12:55:00,51.65,51.68,51.64,51.67,1925.0,44.8183,44.8443,44.8096,44.8356,1925.0
2016-11-17 13:00:00,51.68,51.71,51.67,51.71,1800.0,44.8443,44.8703,44.8356,44.8703,1800.0
2016-11-17 13:05:00,51.71,51.76,51.71,51.74,6794.0,44.8703,44.9137,44.8703,44.8964,6794.0
2016-11-17 13:10:00,51.74,51.75,51.7,51.71,2493.0,44.8964,44.905,44.8617,44.8703,2493.0
2016-11-17 13:15:00,51.72,51.73,51.71,51.72,1604.0,44.879,44.8877,44.8703,44.879,1604.0
2016-11-17 13:20:00,51.72,51.72,51.68,51.71,2519.0,44.879,44.879,44.8443,44.8703,2519.0
2016-11-17 13:25:00,51.7,51.7,51.65,51.65,5032.0,44.8617,44.8617,44.8183,44.8183,5032.0
2016-11-17 13:30:00,51.66,51.7,51.66,51.7,4008.0,44.8269,44.8617,44.8269,44.8617,4008.0
2016-11-17 13:35:00,51.69,51.72,51.69,51.71,3687.0,44.853,44.879,44.853,44.8703,3687.0
2016-11-17 13:40:00,51.69,51.72,51.69,51.7,2856.0,44.853,44.879,44.853,44.8617,2856.0
2016-11-17 13:45:00,51.68,51.68,51.64,51.66,2612.0,44.8443,44.8443,44.8096,44.8269,2612.0
2016-11-17 13:50:00,51.65,51.65,51.61,51.62,900.0,44.8183,44.8183,44.7836,44.7922,900.0
2016-11-17 13:55:00,51.6,51.61,51.56,51.57,2200.0,44.7749,44.7836,44.7402,44.7488,2200.0
2016-11-17 14:00:00,51.55,51.55,51.51,51.54,5807.0,44.7315,44.7315,44.6968,44.7228,5807.0
2016-11-17 14:05:00,51.52,51.59,51.52,51.59,2897.0,44.7055,44.7662,44.7055,44.7662,2897.0
2016-11-17 14:10:00,51.59,51.62,51.57,51.57,2200.0,44.7662,44.7922,44.7488,44.7488,2200.0
2016-11-17 14:15:00,51.57,51.65,51.57,51.65,2732.0,44.7488,44.8183,44.7488,44.8183,2732.0
2016-11-17 14:20:00,51.64,51.64,51.61,51.62,2380.0,44.8096,44.8096,44.7836,44.7922,2380.0
2016-11-17 14:25:00,51.63,51.63,51.61,51.63,2229.0,44.8009,44.8009,44.7836,44.8009,2229.0
2016-11-17 14:30:00,51.62,51.63,51.6,51.63,2800.0,44.7922,44.8009,44.7749,44.8009,2800.0
2016-11-17 14:35:00,51.63,51.64,51.62,51.63,5152.0,44.8009,44.8096,44.7922,44.8009,5152.0
2016-11-17 14:40:00,51.63,51.65,51.62,51.63,2762.0,44.8009,44.8183,44.7922,44.8009,2762.0
2016-11-17 14:45:00,51.64,51.67,51.63,51.63,5227.0,44.8096,44.8356,44.8009,44.8009,5227.0
2016-11-17 14:50:00,51.63,51.63,51.59,51.59,2125.0,44.8009,44.8009,44.7662,44.7662,2125.0
2016-11-17 14:55:00,51.59,51.62,51.59,51.61,8337.0,44.7662,44.7922,44.7662,44.7836,8337.0
2016-11-17 15:00:00,51.61,51.62,51.57,51.6,5573.0,44.7836,44.7922,44.7488,44.7749,5573.0
2016-11-17 15:05:00,51.6,51.62,51.6,51.61,4354.0,44.7749,44.7922,44.7749,44.7836,4354.0
2016-11-17 15:10:00,51.62,51.64,51.62,51.64,2265.0,44.7922,44.8096,44.7922,44.8096,2265.0
2016-11-17 15:15:00,51.64,51.64,51.58,51.59,4984.0,44.8096,44.8096,44.7575,44.7662,4984.0
2016-11-17 15:20:00,51.59,51.6,51.56,51.6,6394.0,44.7662,44.7749,44.7402,44.7749,6394.0
2016-11-17 15:25:00,51.6,51.64,51.6,51.63,6335.0,44.7749,44.8096,44.7749,44.8009,6335.0
2016-11-17 15:30:00,51.63,51.63,51.6,51.62,14462.0,44.8009,44.8009,44.7749,44.7922,14462.0
2016-11-17 15:35:00,51.62,51.64,51.61,51.62,7864.0,44.7922,44.8096,44.7836,44.7922,7864.0
2016-11-17 15:40:00,51.62,51.62,51.59,51.6,5810.0,44.7922,44.7922,44.7662,44.7749,5810.0
2016-11-17 15:45:00,51.59,51.61,51.57,51.58,13288.0,44.7662,44.7836,44.7488,44.7575,13288.0
2016-11-17 15:50:00,51.58,51.58,51.56,51.56,19640.0,44.7575,44.7575,44.7402,44.7402,19640.0
2016-11-17 15:55:00,51.57,51.64,51.56,51.63,26061.0,44.7488,44.8096,44.7402,44.8009,26061.0
2016-11-18 09:30:00,51.52,51.63,51.41,51.54,56877.0,44.7055,44.8009,44.61,44.7228,56877.0
2016-11-18 09:35:00,51.57,51.57,51.36,51.43,4903.0,44.7488,44.7488,44.5666,44.6274,4903.0
2016-11-18 09:40:00,51.41,51.52,51.41,51.5,4754.0,44.61,44.7055,44.61,44.6881,4754.0
2016-11-18 09:45:00,51.5,51.55,51.49,51.55,5679.0,44.6881,44.7315,44.6794,44.7315,5679.0
2016-11-18 09:50:00,51.56,51.58,51.52,51.52,1441.0,44.7402,44.7575,44.7055,44.7055,1441.0
2016-11-18 09:55:00,51.53,51.56,51.45,51.47,11991.0,44.7141,44.7402,44.6447,44.6621,11991.0
2016-11-18 10:00:00,51.47,51.53,51.47,51.48,2100.0,44.6621,44.7141,44.6621,44.6708,2100.0
2016-11-18 10:05:00,51.5,51.54,51.46,51.47,8004.0,44.6881,44.7228,44.6534,44.6621,8004.0
2016-11-18 10:10:00,51.45,51.51,51.45,51.5,5572.0,44.6447,44.6968,44.6447,44.6881,5572.0
2016-11-18 10:15:00,51.49,51.49,51.46,51.47,5033.0,44.6794,44.6794,44.6534,44.6621,5033.0
2016-11-18 10:20:00,51.47,51.51,51.46,51.49,3026.0,44.6621,44.6968,44.6534,44.6794,3026.0
2016-11-18 10:25:00,51.51,51.53,51.5,51.52,2772.0,44.6968,44.7141,44.6881,44.7055,2772.0
2016-11-18 10:30:00,51.54,51.54,51.48,51.49,2600.0,44.7228,44.7228,44.6708,44.6794,2600.0
2016-11-18 10:35:00,51.5,51.59,51.5,51.55,3382.0,44.6881,44.7662,44.6881,44.7315,3382.0
2016-11-18 10:40:00,51.59,51.6,51.53,51.6,3330.0,44.7662,44.7749,44.7141,44.7749,3330.0
2016-11-18 10:45:00,51.59,51.6,51.57,51.57,1454.0,44.7662,44.7749,44.7488,44.7488,1454.0
2016-11-18 10:50:00,51.58,51.58,51.53,51.56,15915.0,44.7575,44.7575,44.7141,44.7402,15915.0
2016-11-18 10:55:00,51.56,51.56,51.53,51.53,2425.0,44.7402,44.7402,44.7141,44.7141,2425.0
2016-11-18 11:00:00,51.52,51.54,51.51,51.51,1566.0,44.7055,44.7228,44.6968,44.6968,1566.0
2016-11-18 11:05:00,51.49,51.5,51.44,51.5,2894.0,44.6794,44.6881,44.636,44.6881,2894.0
2016-11-18 11:10:00,51.51,51.55,51.51,51.54,1990.0,44.6968,44.7315,44.6968,44.7228,1990.0
2016-11-18 11:15:00,51.57,51.59,51.54,51.54,3601.0,44.7488,44.7662,44.7228,44.7228,3601.0
2016-11-18 11:20:00,51.55,51.55,51.53,51.53,1710.0,44.7315,44.7315,44.7141,44.7141,1710.0
2016-11-18 11:25:00,51.53,51.55,51.51,51.52,6671.0,44.7141,44.7315,44.6968,44.7055,6671.0
2016-11-18 11:30:00,51.52,51.52,51.48,51.48,1436.0,44.7055,44.7055,44.6708,44.6708,1436.0
2016-11-18 11:35:00,51.46,51.48,51.46,51.47,1741.0,44.6534,44.6708,44.6534,44.6621,1741.0
2016-11-18 11:40:00,51.48,51.52,51.48,51.51,2889.0,44.6708,44.7055,44.6708,44.6968,2889.0
2016-11-18 11:45:00,51.52,51.52,51.51,51.51,1583.0,44.7055,44.7055,44.6968,44.6968,1583.0
2016-11-18 11:50:00,51.5,51.51,51.47,51.47,8533.0,44.6881,44.6968,44.6621,44.6621,8533.0
2016-11-18 11:55:00,51.47,51.47,51.39,51.39,2056.0,44.6621,44.6621,44.5927,44.5927,2056.0
2016-11-18 12:00:00,51.4,51.41,51.39,51.41,3900.0,44.6013,44.61,44.5927,44.61,3900.0
2016-11-18 12:05:00,51.41,51.44,51.4,51.43,2195.0,44.61,44.636,44.6013,44.6274,2195.0
2016-11-18 12:10:00,51.43,51.43,51.43,51.43,100.0,44.6274,44.6274,44.6274,44.6274,100.0
2016-11-18 12:15:00,51.41,51.41,51.37,51.38,4391.0,44.61,44.61,44.5753,44.584,4391.0
2016-11-18 12:20:00,51.37,51.38,51.34,51.37,5987.0,44.5753,44.584,44.5493,44.5753,5987.0
2016-11-18 12:25:00,51.37,51.46,51.37,51.45,9094.0,44.5753,44.6534,44.5753,44.6447,9094.0
2016-11-18 12:30:00,51.46,51.48,51.43,51.48,13643.0,44.6534,44.6708,44.6274,44.6708,13643.0
2016-11-18 12:35:00,51.48,51.5,51.48,51.49,1746.0,44.6708,44.6881,44.6708,44.6794,1746.0
2016-11-18 12:40:00,51.48,51.57,51.48,51.57,1500.0,44.6708,44.7488,44.6708,44.7488,1500.0
2016-11-18 12:45:00,51.56,51.57,51.53,51.53,6387.0,44.7402,44.7488,44.7141,44.7141,6387.0
2016-11-18 12:50:00,51.54,51.59,51.53,51.59,1000.0,44.7228,44.7662,44.7141,44.7662,1000.0
2016-11-18 12:55:00,51.59,51.61,51.59,51.6,2400.0,44.7662,44.7836,44.7662,44.7749,2400.0
2016-11-18 13:00:00,51.6,51.61,51.6,51.61,1067.0,44.7749,44.7836,44.7749,44.7836,1067.0
2016-11-18 13:05:00,51.6,51.63,51.59,51.62,2754.0,44.7749,44.8009,44.7662,44.7922,2754.0
2016-11-18 13:10:00,51.61,51.63,51.61,51.62,865.0,44.7836,44.8009,44.7836,44.7922,865.0
2016-11-18 13:15:00,51.62,51.62,51.57,51.57,2031.0,44.7922,44.7922,44.7488,44.7488,2031.0
2016-11-18 13:20:00,51.57,51.59,51.55,51.58,1704.0,44.7488,44.7662,44.7315,44.7575,1704.0
2016-11-18 13:25:00,51.58,51.58,51.55,51.55,800.0,44.7575,44.7575,44.7315,44.7315,800.0
2016-11-18 13:30:00,51.56,51.56,51.54,51.54,3260.0,44.7402,44.7402,44.7228,44.7228,3260.0
2016-11-18 13:35:00,51.55,51.57,51.54,51.57,3624.0,44.7315,44.7488,44.7228,44.7488,3624.0
2016-11-18 13:40:00,51.57,51.57,51.53,51.54,3000.0,44.7488,44.7488,44.7141,44.7228,3000.0
2016-11-18 13:45:00,51.53,51.56,51.53,51.56,2511.0,44.7141,44.7402,44.7141,44.7402,2511.0
2016-11-18 13:50:00,51.54,51.54,51.48,51.48,4934.0,44.7228,44.7228,44.6708,44.6708,4934.0
2016-11-18 13:55:00,51.5,51.51,51.5,51.51,2419.0,44.6881,44.6968,44.6881,44.6968,2419.0
2016-11-18 14:00:00,51.51,51.52,51.49,51.51,3621.0,44.6968,44.7055,44.6794,44.6968,3621.0
2016-11-18 14:05:00,51.51,51.51,51.49,51.5,1600.0,44.6968,44.6968,44.6794,44.6881,1600.0
2016-11-18 14:10:00,51.5,51.52,51.49,51.51,2494.0,44.6881,44.7055,44.6794,44.6968,2494.0
2016-11-18 14:15:00,51.51,51.52,51.5,51.51,2568.0,44.6968,44.7055,44.6881,44.6968,2568.0
2016-11-18 14:20:00,51.5,51.52,51.48,51.49,31516.0,44.6881,44.7055,44.6708,44.6794,31516.0
2016-11-18 14:25:00,51.49,51.51,51.45,51.46,7149.0,44.6794,44.6968,44.6447,44.6534,7149.0
2016-11-18 14:30:00,51.46,51.46,51.43,51.44,5902.0,44.6534,44.6534,44.6274,44.636,5902.0
2016-11-18 14:35:00,51.44,51.46,51.41,51.43,7014.0,44.636,44.6534,44.61,44.6274,7014.0
2016-11-18 14:40:00,51.43,51.45,51.41,51.45,13151.0,44.6274,44.6447,44.61,44.6447,13151.0
2016-11-18 14:45:00,51.45,51.47,51.43,51.47,2900.0,44.6447,44.6621,44.6274,44.6621,2900.0
2016-11-18 14:50:00,51.46,51.49,51.46,51.47,7142.0,44.6534,44.6794,44.6534,44.6621,7142.0
2016-11-18 14:55:00,51.47,51.5,51.46,51.5,2300.0,44.6621,44.6881,44.6534,44.6881,2300.0
2016-11-18 15:00:00,51.49,51.52,51.47,51.48,8859.0,44.6794,44.7055,44.6621,44.6708,8859.0
2016-11-18 15:05:00,51.48,51.5,51.47,51.48,8071.0,44.6708,44.6881,44.6621,44.6708,8071.0
2016-11-18 15:10:00,51.48,51.54,51.48,51.52,4707.0,44.6708,44.7228,44.6708,44.7055,4707.0
2016-11-18 15:15:00,51.51,51.54,51.51,51.53,3500.0,44.6968,44.7228,44.6968,44.7141,3500.0
2016-11-18 15:20:00,51.54,51.54,51.51,51.52,5761.0,44.7228,44.7228,44.6968,44.7055,5761.0
2016-11-18 15:25:00,51.52,51.57,51.51,51.55,7082.0,44.7055,44.7488,44.6968,44.7315,7082.0
2016-11-18 15:30:00,51.56,51.56,51.51,51.51,3929.0,44.7402,44.7402,44.6968,44.6968,3929.0
2016-11-18 15:35:00,51.51,51.54,51.51,51.52,11125.0,44.6968,44.7228,44.6968,44.7055,11125.0
2016-11-18 15:40:00,51.52,51.57,51.51,51.57,8231.0,44.7055,44.7488,44.6968,44.7488,8231.0
2016-11-18 15:45:00,51.56,51.56,51.52,51.52,20132.0,44.7402,44.7402,44.7055,44.7055,20132.0
2016-11-18 15:50:00,51.52,51.53,51.49,51.52,24837.0,44.7055,44.7141,44.6794,44.7055,24837.0
2016-11-18 15:55:00,51.52,51.54,51.47,51.52,39351.0,44.7055,44.7228,44.6621,44.7055,39351.0
2016-11-21 09:30:00,51.61,51.92,51.61,51.92,8645.0,44.7836,45.0526,44.7836,45.0526,8645.0
2016-11-21 09:35:00,51.89,51.89,51.79,51.85,5663.0,45.0265,45.0265,44.9398,44.9918,5663.0
2016-11-21 09:40:00,51.84,51.84,51.7,51.76,1100.0,44.9831,44.9831,44.8617,44.9137,1100.0
2016-11-21 09:45:00,51.75,51.82,51.69,51.69,2920.0,44.905,44.9658,44.853,44.853,2920.0
2016-11-21 09:50:00,51.69,51.71,51.58,51.58,2350.0,44.853,44.8703,44.7575,44.7575,2350.0
2016-11-21 09:55:00,51.62,51.62,51.47,51.55,4530.0,44.7922,44.7922,44.6621,44.7315,4530.0
2016-11-21 10:00:00,51.55,51.56,51.49,51.52,3300.0,44.7315,44.7402,44.6794,44.7055,3300.0
2016-11-21 10:05:00,51.52,51.52,51.46,51.49,2434.0,44.7055,44.7055,44.6534,44.6794,2434.0
2016-11-21 10:10:00,51.49,51.5,51.39,51.41,4423.0,44.6794,44.6881,44.5927,44.61,4423.0
2016-11-21 10:15:00,51.42,51.59,51.42,51.57,16626.0,44.6187,44.7662,44.6187,44.7488,16626.0
2016-11-21 10:20:00,51.57,51.64,51.5,51.5,9269.0,44.7488,44.8096,44.6881,44.6881,9269.0
2016-11-21 10:25:00,51.51,51.51,51.38,51.45,2298.0,44.6968,44.6968,44.584,44.6447,2298.0
2016-11-21 10:30:00,51.42,51.45,51.42,51.44,1000.0,44.6187,44.6447,44.6187,44.636,1000.0
2016-11-21 10:35:00,51.43,51.46,51.42,51.42,1468.0,44.6274,44.6534,44.6187,44.6187,1468.0
2016-11-21 10:40:00,51.41,51.42,51.37,51.41,3521.0,44.61,44.6187,44.5753,44.61,3521.0
2016-11-21 10:45:00,51.45,51.51,51.43,51.48,12163.0,44.6447,44.6968,44.6274,44.6708,12163.0
2016-11-21 10:50:00,51.48,51.48,51.45,51.45,1300.0,44.6708,44.6708,44.6447,44.6447,1300.0
2016-11-21 10:55:00,51.45,51.52,51.45,51.5,3776.0,44.6447,44.7055,44.6447,44.6881,3776.0
2016-11-21 11:00:00,51.52,51.54,51.52,51.53,1521.0,44.7055,44.7228,44.7055,44.7141,1521.0
2016-11-21 11:05:00,51.54,51.56,51.51,51.51,2874.0,44.7228,44.7402,44.6968,44.6968,2874.0
2016-11-21 11:10:00,51.52,51.57,51.5,51.52,5145.0,44.7055,44.7488,44.6881,44.7055,5145.0
2016-11-21 11:15:00,51.51,51.52,51.49,51.51,910.0,44.6968,44.7055,44.6794,44.6968,910.0
2016-11-21 11:20:00,51.52,51.52,51.46,51.47,2800.0,44.7055,44.7055,44.6534,44.6621,2800.0
2016-11-21 11:25:00,51.46,51.49,51.45,51.47,4868.0,44.6534,44.6794,44.6447,44.6621,4868.0
2016-11-21 11:30:00,51.48,51.48,51.47,51.47,500.0,44.6708,44.6708,44.6621,44.6621,500.0
2016-11-21 11:35:00,51.48,51.48,51.42,51.42,1963.0,44.6708,44.6708,44.6187,44.6187,1963.0
2016-11-21 11:40:00,51.42,51.44,51.37,51.37,4492.0,44.6187,44.636,44.5753,44.5753,4492.0
2016-11-21 11:45:00,51.4,51.41,51.38,51.38,400.0,44.6013,44.61,44.584,44.584,400.0
2016-11-21 11:50:00,51.39,51.42,51.39,51.42,2100.0,44.5927,44.6187,44.5927,44.6187,2100.0
2016-11-21 11:55:00,51.43,51.46,51.42,51.44,2283.0,44.6274,44.6534,44.6187,44.636,2283.0
2016-11-21 12:00:00,51.46,51.47,51.44,51.45,3033.0,44.6534,44.6621,44.636,44.6447,3033.0
2016-11-21 12:05:00,51.44,51.44,51.42,51.42,1233.0,44.636,44.636,44.6187,44.6187,1233.0
2016-11-21 12:10:00,51.44,51.45,51.41,51.41,3693.0,44.636,44.6447,44.61,44.61,3693.0
2016-11-21 12:15:00,51.4,51.42,51.39,51.42,1286.0,44.6013,44.6187,44.5927,44.6187,1286.0
2016-11-21 12:20:00,51.45,51.45,51.42,51.42,814.0,44.6447,44.6447,44.6187,44.6187,814.0
2016-11-21 12:25:00,51.43,51.44,51.41,51.42,2235.0,44.6274,44.636,44.61,44.6187,2235.0
2016-11-21 12:30:00,51.42,51.46,51.42,51.45,900.0,44.6187,44.6534,44.6187,44.6447,900.0
2016-11-21 12:35:00,51.44,51.48,51.44,51.48,1923.0,44.636,44.6708,44.636,44.6708,1923.0
2016-11-21 12:40:00,51.46,51.52,51.46,51.52,1200.0,44.6534,44.7055,44.6534,44.7055,1200.0
2016-11-21 12:45:00,51.51,51.54,51.5,51.52,400.0,44.6968,44.7228,44.6881,44.7055,400.0
2016-11-21 12:50:00,51.53,51.55,51.51,51.55,1435.0,44.7141,44.7315,44.6968,44.7315,1435.0
2016-11-21 12:55:00,51.52,51.53,51.48,51.48,1147.0,44.7055,44.7141,44.6708,44.6708,1147.0
2016-11-21 13:00:00,51.47,51.5,51.47,51.49,2872.0,44.6621,44.6881,44.6621,44.6794,2872.0
2016-11-21 13:05:00,51.52,51.52,51.51,51.52,800.0,44.7055,44.7055,44.6968,44.7055,800.0
2016-11-21 13:10:00,51.51,51.52,51.5,51.52,714.0,44.6968,44.7055,44.6881,44.7055,714.0
2016-11-21 13:15:00,51.53,51.55,51.52,51.55,1737.0,44.7141,44.7315,44.7055,44.7315,1737.0
2016-11-21 13:20:00,51.55,51.57,51.55,51.55,2628.0,44.7315,44.7488,44.7315,44.7315,2628.0
2016-11-21 13:25:00,51.55,51.55,51.53,51.53,1061.0,44.7315,44.7315,44.7141,44.7141,1061.0
2016-11-21 13:30:00,51.52,51.52,51.49,51.49,1200.0,44.7055,44.7055,44.6794,44.6794,1200.0
2016-11-21 13:35:00,51.48,51.49,51.46,51.46,3165.0,44.6708,44.6794,44.6534,44.6534,3165.0
2016-11-21 13:40:00,51.49,51.49,51.46,51.48,2318.0,44.6794,44.6794,44.6534,44.6708,2318.0
2016-11-21 13:45:00,51.48,51.5,51.46,51.49,9985.0,44.6708,44.6881,44.6534,44.6794,9985.0
2016-11-21 13:50:00,51.49,51.51,51.48,51.51,2537.0,44.6794,44.6968,44.6708,44.6968,2537.0
2016-11-21 13:55:00,51.49,51.5,51.47,51.47,1847.0,44.6794,44.6881,44.6621,44.6621,1847.0
2016-11-21 14:00:00,51.46,51.47,51.45,51.45,9907.0,44.6534,44.6621,44.6447,44.6447,9907.0
2016-11-21 14:05:00,51.45,51.47,51.44,51.46,3482.0,44.6447,44.6621,44.636,44.6534,3482.0
2016-11-21 14:10:00,51.45,51.45,51.44,51.45,1898.0,44.6447,44.6447,44.636,44.6447,1898.0
2016-11-21 14:15:00,51.46,51.48,51.45,51.46,3799.0,44.6534,44.6708,44.6447,44.6534,3799.0
2016-11-21 14:20:00,51.47,51.49,51.45,51.49,2666.0,44.6621,44.6794,44.6447,44.6794,2666.0
2016-11-21 14:25:00,51.47,51.5,51.46,51.5,3864.0,44.6621,44.6881,44.6534,44.6881,3864.0
2016-11-21 14:30:00,51.49,51.51,51.48,51.5,2484.0,44.6794,44.6968,44.6708,44.6881,2484.0
2016-11-21 14:35:00,51.5,51.5,51.49,51.5,630.0,44.6881,44.6881,44.6794,44.6881,630.0
2016-11-21 14:40:00,51.48,51.48,51.46,51.46,3401.0,44.6708,44.6708,44.6534,44.6534,3401.0
2016-11-21 14:45:00,51.47,51.48,51.44,51.46,3393.0,44.6621,44.6708,44.636,44.6534,3393.0
2016-11-21 14:50:00,51.49,51.49,51.45,51.45,1256.0,44.6794,44.6794,44.6447,44.6447,1256.0
2016-11-21 14:55:00,51.45,51.45,51.42,51.44,900.0,44.6447,44.6447,44.6187,44.636,900.0
2016-11-21 15:00:00,51.43,51.43,51.41,51.42,2688.0,44.6274,44.6274,44.61,44.6187,2688.0
2016-11-21 15:05:00,51.4,51.41,51.38,51.38,2697.0,44.6013,44.61,44.584,44.584,2697.0
2016-11-21 15:10:00,51.38,51.4,51.34,51.36,3542.0,44.584,44.6013,44.5493,44.5666,3542.0
2016-11-21 15:15:00,51.36,51.37,51.35,51.37,3496.0,44.5666,44.5753,44.5579,44.5753,3496.0
2016-11-21 15:20:00,51.36,51.36,51.33,51.34,6096.0,44.5666,44.5666,44.5406,44.5493,6096.0
2016-11-21 15:25:00,51.34,51.38,51.34,51.37,8724.0,44.5493,44.584,44.5493,44.5753,8724.0
2016-11-21 15:30:00,51.39,51.39,51.35,51.36,11123.0,44.5927,44.5927,44.5579,44.5666,11123.0
2016-11-21 15:35:00,51.37,51.37,51.34,51.36,9272.0,44.5753,44.5753,44.5493,44.5666,9272.0
2016-11-21 15:40:00,51.36,51.36,51.32,51.33,8206.0,44.5666,44.5666,44.5319,44.5406,8206.0
2016-11-21 15:45:00,51.33,51.37,51.33,51.37,14786.0,44.5406,44.5753,44.5406,44.5753,14786.0
2016-11-21 15:50:00,51.37,51.44,51.35,51.44,18429.0,44.5753,44.636,44.5579,44.636,18429.0
2016-11-21 15:55:00,51.44,51.44,51.4,51.4,49555.0,44.636,44.636,44.6013,44.6013,49555.0
2016-11-22 09:30:00,51.52,51.64,51.42,51.42,7750.0,44.7055,44.8096,44.6187,44.6187,7750.0
2016-11-22 09:35:00,51.41,51.54,51.41,51.49,4857.0,44.61,44.7228,44.61,44.6794,4857.0
2016-11-22 09:40:00,51.52,51.56,51.48,51.48,1000.0,44.7055,44.7402,44.6708,44.6708,1000.0
2016-11-22 09:45:00,51.46,51.51,51.4,51.49,16347.0,44.6534,44.6968,44.6013,44.6794,16347.0
2016-11-22 09:50:00,51.48,51.49,51.43,51.43,6551.0,44.6708,44.6794,44.6274,44.6274,6551.0
2016-11-22 09:55:00,51.42,51.7,51.42,51.7,11245.0,44.6187,44.8617,44.6187,44.8617,11245.0
2016-11-22 10:00:00,51.66,51.78,51.63,51.72,14577.0,44.8269,44.9311,44.8009,44.879,14577.0
2016-11-22 10:05:00,51.71,51.72,51.54,51.55,5919.0,44.8703,44.879,44.7228,44.7315,5919.0
2016-11-22 10:10:00,51.55,51.56,51.51,51.54,5328.0,44.7315,44.7402,44.6968,44.7228,5328.0
2016-11-22 10:15:00,51.53,51.53,51.48,51.49,4637.0,44.7141,44.7141,44.6708,44.6794,4637.0
2016-11-22 10:20:00,51.5,51.6,51.49,51.6,2820.0,44.6881,44.7749,44.6794,44.7749,2820.0
2016-11-22 10:25:00,51.6,51.63,51.56,51.56,3800.0,44.7749,44.8009,44.7402,44.7402,3800.0
2016-11-22 10:30:00,51.56,51.57,51.44,51.47,49023.0,44.7402,44.7488,44.636,44.6621,49023.0
2016-11-22 10:35:00,51.47,51.56,51.47,51.56,3900.0,44.6621,44.7402,44.6621,44.7402,3900.0
2016-11-22 10:40:00,51.56,51.58,51.51,51.51,2600.0,44.7402,44.7575,44.6968,44.6968,2600.0
2016-11-22 10:45:00,51.53,51.56,51.49,51.52,5287.0,44.7141,44.7402,44.6794,44.7055,5287.0
2016-11-22 10:50:00,51.55,51.55,51.48,51.48,3299.0,44.7315,44.7315,44.6708,44.6708,3299.0
2016-11-22 10:55:00,51.48,51.5,51.47,51.48,6676.0,44.6708,44.6881,44.6621,44.6708,6676.0
2016-11-22 11:00:00,51.48,51.49,51.47,51.47,2914.0,44.6708,44.6794,44.6621,44.6621,2914.0
2016-11-22 11:05:00,51.47,51.47,51.41,51.41,11952.0,44.6621,44.6621,44.61,44.61,11952.0
2016-11-22 11:10:00,51.42,51.43,51.39,51.39,4405.0,44.6187,44.6274,44.5927,44.5927,4405.0
2016-11-22 11:15:00,51.39,51.45,51.39,51.42,4048.0,44.5927,44.6447,44.5927,44.6187,4048.0
2016-11-22 11:20:00,51.44,51.44,51.4,51.41,6792.0,44.636,44.636,44.6013,44.61,6792.0
2016-11-22 11:25:00,51.41,51.42,51.29,51.29,5303.0,44.61,44.6187,44.5059,44.5059,5303.0
2016-11-22 11:30:00,51.3,51.3,51.26,51.27,3068.0,44.5146,44.5146,44.4799,44.4885,3068.0
2016-11-22 11:35:00,51.28,51.28,51.25,51.26,863.0,44.4972,44.4972,44.4712,44.4799,863.0
2016-11-22 11:40:00,51.26,51.26,51.21,51.23,4754.0,44.4799,44.4799,44.4365,44.4538,4754.0
2016-11-22 11:45:00,51.23,51.29,51.23,51.26,19820.0,44.4538,44.5059,44.4538,44.4799,19820.0
2016-11-22 11:50:00,51.27,51.28,51.24,51.25,4123.0,44.4885,44.4972,44.4625,44.4712,4123.0
2016-11-22 11:55:00,51.26,51.27,51.25,51.25,1100.0,44.4799,44.4885,44.4712,44.4712,1100.0
2016-11-22 12:00:00,51.25,51.25,51.21,51.23,3854.0,44.4712,44.4712,44.4365,44.4538,3854.0
2016-11-22 12:05:00,51.22,51.23,51.18,51.18,4900.0,44.4451,44.4538,44.4104,44.4104,4900.0
2016-11-22 12:10:00,51.18,51.2,51.14,51.14,3229.0,44.4104,44.4278,44.3757,44.3757,3229.0
2016-11-22 12:15:00,51.17,51.18,51.16,51.16,1626.0,44.4018,44.4104,44.3931,44.3931,1626.0
2016-11-22 12:20:00,51.18,51.2,51.17,51.2,2281.0,44.4104,44.4278,44.4018,44.4278,2281.0
2016-11-22 12:25:00,51.2,51.23,51.18,51.23,3967.0,44.4278,44.4538,44.4104,44.4538,3967.0
2016-11-22 12:30:00,51.22,51.22,51.17,51.19,19227.0,44.4451,44.4451,44.4018,44.4191,19227.0
2016-11-22 12:35:00,51.19,51.2,51.15,51.15,4210.0,44.4191,44.4278,44.3844,44.3844,4210.0
2016-11-22 12:40:00,51.15,51.17,51.14,51.16,2724.0,44.3844,44.4018,44.3757,44.3931,2724.0
2016-11-22 12:45:00,51.17,51.19,51.16,51.19,2267.0,44.4018,44.4191,44.3931,44.4191,2267.0
2016-11-22 12:50:00,51.2,51.22,51.2,51.21,2100.0,44.4278,44.4451,44.4278,44.4365,2100.0
2016-11-22 12:55:00,51.22,51.24,51.21,51.24,1548.0,44.4451,44.4625,44.4365,44.4625,1548.0
2016-11-22 13:00:00,51.24,51.24,51.22,51.23,3715.0,44.4625,44.4625,44.4451,44.4538,3715.0
2016-11-22 13:05:00,51.22,51.25,51.22,51.22,9293.0,44.4451,44.4712,44.4451,44.4451,9293.0
2016-11-22 13:10:00,51.25,51.25,51.24,51.25,520.0,44.4712,44.4712,44.4625,44.4712,520.0
2016-11-22 13:15:00,51.26,51.26,51.23,51.24,1705.0,44.4799,44.4799,44.4538,44.4625,1705.0
2016-11-22 13:20:00,51.23,51.23,51.19,51.21,10784.0,44.4538,44.4538,44.4191,44.4365,10784.0
2016-11-22 13:25:00,51.22,51.22,51.2,51.21,413.0,44.4451,44.4451,44.4278,44.4365,413.0
2016-11-22 13:30:00,51.22,51.22,51.18,51.18,8022.0,44.4451,44.4451,44.4104,44.4104,8022.0
2016-11-22 13:35:00,51.18,51.18,51.16,51.16,6550.0,44.4104,44.4104,44.3931,44.3931,6550.0
2016-11-22 13:40:00,51.17,51.18,51.14,51.14,8976.0,44.4018,44.4104,44.3757,44.3757,8976.0
2016-11-22 13:45:00,51.14,51.16,51.12,51.13,8520.0,44.3757,44.3931,44.3584,44.367,8520.0
2016-11-22 13:50:00,51.15,51.22,51.14,51.2,8321.0,44.3844,44.4451,44.3757,44.4278,8321.0
2016-11-22 13:55:00,51.2,51.21,51.19,51.19,16560.0,44.4278,44.4365,44.4191,44.4191,16560.0
2016-11-22 14:00:00,51.2,51.2,51.16,51.18,12098.0,44.4278,44.4278,44.3931,44.4104,12098.0
2016-11-22 14:05:00,51.18,51.21,51.17,51.21,5621.0,44.4104,44.4365,44.4018,44.4365,5621.0
2016-11-22 14:10:00,51.2,51.21,51.19,51.19,5759.0,44.4278,44.4365,44.4191,44.4191,5759.0
2016-11-22 14:15:00,51.19,51.19,51.17,51.19,6216.0,44.4191,44.4191,44.4018,44.4191,6216.0
2016-11-22 14:20:00,51.19,51.21,51.18,51.21,2999.0,44.4191,44.4365,44.4104,44.4365,2999.0
2016-11-22 14:25:00,51.21,51.22,51.18,51.19,8019.0,44.4365,44.4451,44.4104,44.4191,8019.0
2016-11-22 14:30:00,51.2,51.21,51.18,51.2,7867.0,44.4278,44.4365,44.4104,44.4278,7867.0
2016-11-22 14:35:00,51.19,51.24,51.19,51.21,7523.0,44.4191,44.4625,44.4191,44.4365,7523.0
2016-11-22 14:40:00,51.21,51.24,51.19,51.23,9538.0,44.4365,44.4625,44.4191,44.4538,9538.0
2016-11-22 14:45:00,51.23,51.24,51.21,51.23,4707.0,44.4538,44.4625,44.4365,44.4538,4707.0
2016-11-22 14:50:00,51.22,51.24,51.22,51.24,6625.0,44.4451,44.4625,44.4451,44.4625,6625.0
2016-11-22 14:55:00,51.23,51.23,51.2,51.2,5150.0,44.4538,44.4538,44.4278,44.4278,5150.0
2016-11-22 15:00:00,51.21,51.24,51.2,51.23,7543.0,44.4365,44.4625,44.4278,44.4538,7543.0
2016-11-22 15:05:00,51.23,51.27,51.22,51.23,9625.0,44.4538,44.4885,44.4451,44.4538,9625.0
2016-11-22 15:10:00,51.24,51.26,51.23,51.26,5739.0,44.4625,44.4799,44.4538,44.4799,5739.0
2016-11-22 15:15:00,51.26,51.3,51.25,51.29,16485.0,44.4799,44.5146,44.4712,44.5059,16485.0
2016-11-22 15:20:00,51.29,51.29,51.27,51.28,5693.0,44.5059,44.5059,44.4885,44.4972,5693.0
2016-11-22 15:25:00,51.28,51.28,51.25,51.27,17826.0,44.4972,44.4972,44.4712,44.4885,17826.0
2016-11-22 15:30:00,51.28,51.29,51.27,51.29,15025.0,44.4972,44.5059,44.4885,44.5059,15025.0
2016-11-22 15:35:00,51.29,51.29,51.26,51.27,17149.0,44.5059,44.5059,44.4799,44.4885,17149.0
2016-11-22 15:40:00,51.26,51.26,51.22,51.24,22129.0,44.4799,44.4799,44.4451,44.4625,22129.0
2016-11-22 15:45:00,51.24,51.26,51.22,51.22,28168.0,44.4625,44.4799,44.4451,44.4451,28168.0
2016-11-22 15:50:00,51.23,51.26,51.22,51.25,41918.0,44.4538,44.4799,44.4451,44.4712,41918.0
2016-11-22 15:55:00,51.24,51.25,51.18,51.18,72747.0,44.4625,44.4712,44.4104,44.4104,72747.0
2016-11-23 09:30:00,51.32,51.49,51.29,51.49,10648.0,44.5319,44.6794,44.5059,44.6794,10648.0
2016-11-23 09:35:00,51.44,51.6,51.33,51.35,5833.0,44.636,44.7749,44.5406,44.5579,5833.0
2016-11-23 09:40:00,51.38,51.71,51.38,51.64,33037.0,44.584,44.8703,44.584,44.8096,33037.0
2016-11-23 09:45:00,51.62,51.63,51.4,51.47,6911.0,44.7922,44.8009,44.6013,44.6621,6911.0
2016-11-23 09:50:00,51.48,51.54,51.47,51.49,13900.0,44.6708,44.7228,44.6621,44.6794,13900.0
2016-11-23 09:55:00,51.5,51.51,51.47,51.51,4569.0,44.6881,44.6968,44.6621,44.6968,4569.0
2016-11-23 10:00:00,51.52,51.54,51.48,51.51,5810.0,44.7055,44.7228,44.6708,44.6968,5810.0
2016-11-23 10:05:00,51.53,51.57,51.52,51.57,2115.0,44.7141,44.7488,44.7055,44.7488,2115.0
2016-11-23 10:10:00,51.58,51.58,51.48,51.5,4797.0,44.7575,44.7575,44.6708,44.6881,4797.0
2016-11-23 10:15:00,51.52,51.63,51.51,51.63,14367.0,44.7055,44.8009,44.6968,44.8009,14367.0
2016-11-23 10:20:00,51.62,51.72,51.62,51.72,11166.0,44.7922,44.879,44.7922,44.879,11166.0
2016-11-23 10:25:00,51.72,51.77,51.71,51.77,11055.0,44.879,44.9224,44.8703,44.9224,11055.0
2016-11-23 10:30:00,51.77,51.91,51.77,51.89,21029.0,44.9224,45.0439,44.9224,45.0265,21029.0
2016-11-23 10:35:00,51.89,51.92,51.87,51.88,12524.0,45.0265,45.0526,45.0092,45.0178,12524.0
2016-11-23 10:40:00,51.88,51.92,51.88,51.91,5953.0,45.0178,45.0526,45.0178,45.0439,5953.0
2016-11-23 10:45:00,51.91,51.91,51.84,51.86,3977.0,45.0439,45.0439,44.9831,45.0005,3977.0
2016-11-23 10:50:00,51.86,51.94,51.86,51.9,6537.0,45.0005,45.0699,45.0005,45.0352,6537.0
2016-11-23 10:55:00,51.9,51.93,51.88,51.92,4795.0,45.0352,45.0612,45.0178,45.0526,4795.0
2016-11-23 11:00:00,51.92,51.95,51.89,51.9,2651.0,45.0526,45.0786,45.0265,45.0352,2651.0
2016-11-23 11:05:00,51.9,51.91,51.81,51.81,2000.0,45.0352,45.0439,44.9571,44.9571,2000.0
2016-11-23 11:10:00,51.8,51.8,51.76,51.77,10863.0,44.9484,44.9484,44.9137,44.9224,10863.0
2016-11-23 11:15:00,51.76,51.76,51.71,51.71,2984.0,44.9137,44.9137,44.8703,44.8703,2984.0
2016-11-23 11:20:00,51.72,51.74,51.71,51.72,1967.0,44.879,44.8964,44.8703,44.879,1967.0
2016-11-23 11:25:00,51.73,51.78,51.72,51.78,4274.0,44.8877,44.9311,44.879,44.9311,4274.0
2016-11-23 11:30:00,51.77,51.79,51.75,51.79,4228.0,44.9224,44.9398,44.905,44.9398,4228.0
2016-11-23 11:35:00,51.77,51.78,51.77,51.77,824.0,44.9224,44.9311,44.9224,44.9224,824.0
2016-11-23 11:40:00,51.77,51.77,51.73,51.74,1200.0,44.9224,44.9224,44.8877,44.8964,1200.0
2016-11-23 11:45:00,51.74,51.75,51.74,51.75,1475.0,44.8964,44.905,44.8964,44.905,1475.0
2016-11-23 11:50:00,51.75,51.75,51.71,51.71,3015.0,44.905,44.905,44.8703,44.8703,3015.0
2016-11-23 11:55:00,51.72,51.76,51.72,51.76,2263.0,44.879,44.9137,44.879,44.9137,2263.0
2016-11-23 12:00:00,51.76,51.77,51.7,51.72,2926.0,44.9137,44.9224,44.8617,44.879,2926.0
2016-11-23 12:05:00,51.7,51.7,51.62,51.64,2184.0,44.8617,44.8617,44.7922,44.8096,2184.0
2016-11-23 12:10:00,51.62,51.64,51.6,51.63,1300.0,44.7922,44.8096,44.7749,44.8009,1300.0
2016-11-23 12:15:00,51.61,51.61,51.57,51.57,2197.0,44.7836,44.7836,44.7488,44.7488,2197.0
2016-11-23 12:20:00,51.57,51.57,51.5,51.5,2695.0,44.7488,44.7488,44.6881,44.6881,2695.0
2016-11-23 12:25:00,51.48,51.51,51.47,51.48,5199.0,44.6708,44.6968,44.6621,44.6708,5199.0
2016-11-23 12:30:00,51.5,51.5,51.48,51.48,6654.0,44.6881,44.6881,44.6708,44.6708,6654.0
2016-11-23 12:35:00,51.49,51.53,51.47,51.53,9364.0,44.6794,44.7141,44.6621,44.7141,9364.0
2016-11-23 12:40:00,51.52,51.53,51.47,51.53,8930.0,44.7055,44.7141,44.6621,44.7141,8930.0
2016-11-23 12:45:00,51.54,51.54,51.52,51.54,3398.0,44.7228,44.7228,44.7055,44.7228,3398.0
2016-11-23 12:50:00,51.55,51.55,51.49,51.5,2211.0,44.7315,44.7315,44.6794,44.6881,2211.0
2016-11-23 12:55:00,51.48,51.5,51.46,51.5,2400.0,44.6708,44.6881,44.6534,44.6881,2400.0
2016-11-23 13:00:00,51.5,51.51,51.47,51.48,4692.0,44.6881,44.6968,44.6621,44.6708,4692.0
2016-11-23 13:05:00,51.49,51.51,51.48,51.49,7361.0,44.6794,44.6968,44.6708,44.6794,7361.0
2016-11-23 13:10:00,51.5,51.51,51.47,51.47,3100.0,44.6881,44.6968,44.6621,44.6621,3100.0
2016-11-23 13:15:00,51.48,51.51,51.48,51.5,2924.0,44.6708,44.6968,44.6708,44.6881,2924.0
2016-11-23 13:20:00,51.48,51.51,51.48,51.49,3400.0,44.6708,44.6968,44.6708,44.6794,3400.0
2016-11-23 13:25:00,51.49,51.51,51.49,51.5,900.0,44.6794,44.6968,44.6794,44.6881,900.0
2016-11-23 13:30:00,51.51,51.51,51.49,51.49,4200.0,44.6968,44.6968,44.6794,44.6794,4200.0
2016-11-23 13:35:00,51.5,51.5,51.49,51.49,4600.0,44.6881,44.6881,44.6794,44.6794,4600.0
2016-11-23 13:40:00,51.5,51.51,51.49,51.5,3400.0,44.6881,44.6968,44.6794,44.6881,3400.0
2016-11-23 13:45:00,51.49,51.49,51.46,51.46,2040.0,44.6794,44.6794,44.6534,44.6534,2040.0
2016-11-23 13:50:00,51.48,51.48,51.45,51.45,3137.0,44.6708,44.6708,44.6447,44.6447,3137.0
2016-11-23 13:55:00,51.46,51.46,51.42,51.43,5042.0,44.6534,44.6534,44.6187,44.6274,5042.0
2016-11-23 14:00:00,51.43,51.47,51.42,51.47,9842.0,44.6274,44.6621,44.6187,44.6621,9842.0
2016-11-23 14:05:00,51.46,51.47,51.38,51.4,15964.0,44.6534,44.6621,44.584,44.6013,15964.0
2016-11-23 14:10:00,51.38,51.41,51.38,51.39,6228.0,44.584,44.61,44.584,44.5927,6228.0
2016-11-23 14:15:00,51.4,51.41,51.38,51.39,6137.0,44.6013,44.61,44.584,44.5927,6137.0
2016-11-23 14:20:00,51.39,51.41,51.39,51.39,13979.0,44.5927,44.61,44.5927,44.5927,13979.0
2016-11-23 14:25:00,51.39,51.41,51.39,51.4,33913.0,44.5927,44.61,44.5927,44.6013,33913.0
2016-11-23 14:30:00,51.4,51.51,51.39,51.5,67230.0,44.6013,44.6968,44.5927,44.6881,67230.0
2016-11-23 14:35:00,51.49,51.49,51.49,51.49,2131.0,44.6794,44.6794,44.6794,44.6794,2131.0
2016-11-23 14:40:00,51.49,51.51,51.49,51.5,11813.0,44.6794,44.6968,44.6794,44.6881,11813.0
2016-11-23 14:45:00,51.5,51.51,51.49,51.51,7976.0,44.6881,44.6968,44.6794,44.6968,7976.0
2016-11-23 14:50:00,51.5,51.5,51.47,51.48,2634.0,44.6881,44.6881,44.6621,44.6708,2634.0
2016-11-23 14:55:00,51.47,51.51,51.47,51.5,12501.0,44.6621,44.6968,44.6621,44.6881,12501.0
2016-11-23 15:00:00,51.5,51.5,51.47,51.48,9117.0,44.6881,44.6881,44.6621,44.6708,9117.0
2016-11-23 15:05:00,51.49,51.5,51.47,51.5,11712.0,44.6794,44.6881,44.6621,44.6881,11712.0
2016-11-23 15:10:00,51.5,51.53,51.49,51.53,9849.0,44.6881,44.7141,44.6794,44.7141,9849.0
2016-11-23 15:15:00,51.53,51.57,51.53,51.56,4835.0,44.7141,44.7488,44.7141,44.7402,4835.0
2016-11-23 15:20:00,51.57,51.58,51.56,51.58,2267.0,44.7488,44.7575,44.7402,44.7575,2267.0
2016-11-23 15:25:00,51.58,51.63,51.58,51.63,5278.0,44.7575,44.8009,44.7575,44.8009,5278.0
2016-11-23 15:30:00,51.64,51.65,51.59,51.65,7884.0,44.8096,44.8183,44.7662,44.8183,7884.0
2016-11-23 15:35:00,51.65,51.65,51.62,51.63,6256.0,44.8183,44.8183,44.7922,44.8009,6256.0
2016-11-23 15:40:00,51.63,51.69,51.63,51.66,6405.0,44.8009,44.853,44.8009,44.8269,6405.0
2016-11-23 15:45:00,51.66,51.68,51.62,51.65,15692.0,44.8269,44.8443,44.7922,44.8183,15692.0
2016-11-23 15:50:00,51.66,51.67,51.64,51.65,7816.0,44.8269,44.8356,44.8096,44.8183,7816.0
2016-11-23 15:55:00,51.66,51.69,51.63,51.64,102569.0,44.8269,44.853,44.8009,44.8096,102569.0
2016-11-25 09:30:00,51.67,51.84,51.6,51.6,5597.0,44.8356,44.9831,44.7749,44.7749,5597.0
2016-11-25 09:35:00,51.7,51.74,51.66,51.68,1853.0,44.8617,44.8964,44.8269,44.8443,1853.0
2016-11-25 09:40:00,51.68,51.79,51.65,51.67,8700.0,44.8443,44.9398,44.8183,44.8356,8700.0
2016-11-25 09:45:00,51.72,51.78,51.65,51.78,3397.0,44.879,44.9311,44.8183,44.9311,3397.0
2016-11-25 09:50:00,51.72,51.73,51.68,51.69,1900.0,44.879,44.8877,44.8443,44.853,1900.0
2016-11-25 09:55:00,51.73,51.74,51.71,51.71,1090.0,44.8877,44.8964,44.8703,44.8703,1090.0
2016-11-25 10:00:00,51.73,51.73,51.69,51.72,1800.0,44.8877,44.8877,44.853,44.879,1800.0
2016-11-25 10:05:00,51.72,51.75,51.7,51.72,2169.0,44.879,44.905,44.8617,44.879,2169.0
2016-11-25 10:10:00,51.74,51.75,51.7,51.72,1800.0,44.8964,44.905,44.8617,44.879,1800.0
2016-11-25 10:15:00,51.73,51.73,51.65,51.65,4503.0,44.8877,44.8877,44.8183,44.8183,4503.0
2016-11-25 10:20:00,51.66,51.67,51.63,51.67,1614.0,44.8269,44.8356,44.8009,44.8356,1614.0
2016-11-25 10:25:00,51.69,51.69,51.64,51.64,1364.0,44.853,44.853,44.8096,44.8096,1364.0
2016-11-25 10:30:00,51.67,51.67,51.64,51.64,1410.0,44.8356,44.8356,44.8096,44.8096,1410.0
2016-11-25 10:35:00,51.64,51.66,51.63,51.63,2800.0,44.8096,44.8269,44.8009,44.8009,2800.0
2016-11-25 10:40:00,51.65,51.65,51.61,51.61,2321.0,44.8183,44.8183,44.7836,44.7836,2321.0
2016-11-25 10:45:00,51.64,51.64,51.6,51.64,988.0,44.8096,44.8096,44.7749,44.8096,988.0
2016-11-25 10:50:00,51.64,51.65,51.62,51.62,1000.0,44.8096,44.8183,44.7922,44.7922,1000.0
2016-11-25 10:55:00,51.6,51.63,51.59,51.63,2326.0,44.7749,44.8009,44.7662,44.8009,2326.0
2016-11-25 11:00:00,51.6,51.63,51.6,51.63,400.0,44.7749,44.8009,44.7749,44.8009,400.0
2016-11-25 11:05:00,51.63,51.64,51.63,51.64,1400.0,44.8009,44.8096,44.8009,44.8096,1400.0
2016-11-25 11:10:00,51.64,51.64,51.56,51.57,3810.0,44.8096,44.8096,44.7402,44.7488,3810.0
2016-11-25 11:15:00,51.57,51.59,51.56,51.59,968.0,44.7488,44.7662,44.7402,44.7662,968.0
2016-11-25 11:20:00,51.59,51.61,51.51,51.51,1675.0,44.7662,44.7836,44.6968,44.6968,1675.0
2016-11-25 11:25:00,51.54,51.55,51.53,51.54,3002.0,44.7228,44.7315,44.7141,44.7228,3002.0
2016-11-25 11:30:00,51.53,51.53,51.51,51.52,2082.0,44.7141,44.7141,44.6968,44.7055,2082.0
2016-11-25 11:35:00,51.52,51.58,51.52,51.57,3137.0,44.7055,44.7575,44.7055,44.7488,3137.0
2016-11-25 11:40:00,51.59,51.7,51.59,51.68,30752.0,44.7662,44.8617,44.7662,44.8443,30752.0
2016-11-25 11:45:00,51.68,51.68,51.63,51.64,3090.0,44.8443,44.8443,44.8009,44.8096,3090.0
2016-11-25 11:50:00,51.63,51.63,51.56,51.59,16964.0,44.8009,44.8009,44.7402,44.7662,16964.0
2016-11-25 11:55:00,51.59,51.65,51.58,51.62,3448.0,44.7662,44.8183,44.7575,44.7922,3448.0
2016-11-25 12:00:00,51.63,51.67,51.62,51.66,10077.0,44.8009,44.8356,44.7922,44.8269,10077.0
2016-11-25 12:05:00,51.66,51.69,51.65,51.68,3984.0,44.8269,44.853,44.8183,44.8443,3984.0
2016-11-25 12:10:00,51.68,51.72,51.68,51.68,4459.0,44.8443,44.879,44.8443,44.8443,4459.0
2016-11-25 12:15:00,51.67,51.73,51.66,51.73,3400.0,44.8356,44.8877,44.8269,44.8877,3400.0
2016-11-25 12:20:00,51.73,51.75,51.73,51.75,3595.0,44.8877,44.905,44.8877,44.905,3595.0
2016-11-25 12:25:00,51.76,51.77,51.75,51.77,1701.0,44.9137,44.9224,44.905,44.9224,1701.0
2016-11-25 12:30:00,51.77,51.79,51.75,51.78,7146.0,44.9224,44.9398,44.905,44.9311,7146.0
2016-11-25 12:35:00,51.76,51.78,51.76,51.77,2902.0,44.9137,44.9311,44.9137,44.9224,2902.0
2016-11-25 12:40:00,51.77,51.78,51.76,51.78,4778.0,44.9224,44.9311,44.9137,44.9311,4778.0
2016-11-25 12:45:00,51.78,51.78,51.75,51.77,5675.0,44.9311,44.9311,44.905,44.9224,5675.0
2016-11-25 12:50:00,51.76,51.77,51.73,51.76,8890.0,44.9137,44.9224,44.8877,44.9137,8890.0
2016-11-25 12:55:00,51.77,51.84,51.76,51.82,13521.0,44.9224,44.9831,44.9137,44.9658,13521.0
2016-11-28 09:30:00,51.64,51.8,51.59,51.8,5364.0,44.8096,44.9484,44.7662,44.9484,5364.0
2016-11-28 09:35:00,51.83,51.84,51.65,51.65,3649.0,44.9745,44.9831,44.8183,44.8183,3649.0
2016-11-28 09:40:00,51.65,51.72,51.52,51.67,4706.0,44.8183,44.879,44.7055,44.8356,4706.0
2016-11-28 09:45:00,51.68,51.81,51.65,51.8,7122.0,44.8443,44.9571,44.8183,44.9484,7122.0
2016-11-28 09:50:00,51.8,51.8,51.69,51.75,9202.0,44.9484,44.9484,44.853,44.905,9202.0
2016-11-28 09:55:00,51.74,51.76,51.74,51.76,1384.0,44.8964,44.9137,44.8964,44.9137,1384.0
2016-11-28 10:00:00,51.75,51.78,51.69,51.76,4560.0,44.905,44.9311,44.853,44.9137,4560.0
2016-11-28 10:05:00,51.76,51.8,51.75,51.77,3550.0,44.9137,44.9484,44.905,44.9224,3550.0
2016-11-28 10:10:00,51.77,51.77,51.7,51.71,1917.0,44.9224,44.9224,44.8617,44.8703,1917.0
2016-11-28 10:15:00,51.72,51.76,51.7,51.7,2910.0,44.879,44.9137,44.8617,44.8617,2910.0
2016-11-28 10:20:00,51.72,51.73,51.7,51.71,2903.0,44.879,44.8877,44.8617,44.8703,2903.0
2016-11-28 10:25:00,51.72,51.72,51.68,51.71,2834.0,44.879,44.879,44.8443,44.8703,2834.0
2016-11-28 10:30:00,51.72,51.84,51.71,51.76,6691.0,44.879,44.9831,44.8703,44.9137,6691.0
2016-11-28 10:35:00,51.75,51.75,51.69,51.71,14204.0,44.905,44.905,44.853,44.8703,14204.0
2016-11-28 10:40:00,51.72,51.73,51.6,51.61,5824.0,44.879,44.8877,44.7749,44.7836,5824.0
2016-11-28 10:45:00,51.61,51.64,51.6,51.64,2978.0,44.7836,44.8096,44.7749,44.8096,2978.0
2016-11-28 10:50:00,51.62,51.62,51.6,51.62,1460.0,44.7922,44.7922,44.7749,44.7922,1460.0
2016-11-28 10:55:00,51.62,51.62,51.58,51.58,4054.0,44.7922,44.7922,44.7575,44.7575,4054.0
2016-11-28 11:00:00,51.6,51.65,51.59,51.65,4758.0,44.7749,44.8183,44.7662,44.8183,4758.0
2016-11-28 11:05:00,51.66,51.67,51.61,51.62,3442.0,44.8269,44.8356,44.7836,44.7922,3442.0
2016-11-28 11:10:00,51.62,51.62,51.57,51.57,2072.0,44.7922,44.7922,44.7488,44.7488,2072.0
2016-11-28 11:15:00,51.56,51.6,51.55,51.6,4303.0,44.7402,44.7749,44.7315,44.7749,4303.0
2016-11-28 11:20:00,51.6,51.6,51.53,51.56,7619.0,44.7749,44.7749,44.7141,44.7402,7619.0
2016-11-28 11:25:00,51.57,51.58,51.51,51.52,5083.0,44.7488,44.7575,44.6968,44.7055,5083.0
2016-11-28 11:30:00,51.49,51.49,51.43,51.45,6524.0,44.6794,44.6794,44.6274,44.6447,6524.0
2016-11-28 11:35:00,51.45,51.49,51.4,51.41,14885.0,44.6447,44.6794,44.6013,44.61,14885.0
2016-11-28 11:40:00,51.42,51.43,51.36,51.37,1900.0,44.6187,44.6274,44.5666,44.5753,1900.0
2016-11-28 11:45:00,51.37,51.37,51.34,51.35,4876.0,44.5753,44.5753,44.5493,44.5579,4876.0
2016-11-28 11:50:00,51.34,51.36,51.33,51.34,4051.0,44.5493,44.5666,44.5406,44.5493,4051.0
2016-11-28 11:55:00,51.34,51.36,51.34,51.34,7191.0,44.5493,44.5666,44.5493,44.5493,7191.0
2016-11-28 12:00:00,51.34,51.34,51.29,51.3,7124.0,44.5493,44.5493,44.5059,44.5146,7124.0
2016-11-28 12:05:00,51.3,51.37,51.3,51.36,7600.0,44.5146,44.5753,44.5146,44.5666,7600.0
2016-11-28 12:10:00,51.35,51.36,51.3,51.3,9712.0,44.5579,44.5666,44.5146,44.5146,9712.0
2016-11-28 12:15:00,51.3,51.34,51.3,51.34,7216.0,44.5146,44.5493,44.5146,44.5493,7216.0
2016-11-28 12:20:00,51.34,51.36,51.33,51.33,3240.0,44.5493,44.5666,44.5406,44.5406,3240.0
2016-11-28 12:25:00,51.35,51.38,51.35,51.37,3333.0,44.5579,44.584,44.5579,44.5753,3333.0
2016-11-28 12:30:00,51.38,51.42,51.37,51.38,7868.0,44.584,44.6187,44.5753,44.584,7868.0
2016-11-28 12:35:00,51.37,51.37,51.35,51.35,900.0,44.5753,44.5753,44.5579,44.5579,900.0
2016-11-28 12:40:00,51.35,51.35,51.34,51.35,1732.0,44.5579,44.5579,44.5493,44.5579,1732.0
2016-11-28 12:45:00,51.36,51.38,51.36,51.37,4104.0,44.5666,44.584,44.5666,44.5753,4104.0
2016-11-28 12:50:00,51.38,51.4,51.37,51.38,5772.0,44.584,44.6013,44.5753,44.584,5772.0
2016-11-28 12:55:00,51.38,51.4,51.37,51.37,3132.0,44.584,44.6013,44.5753,44.5753,3132.0
2016-11-28 13:00:00,51.37,51.38,51.36,51.36,1100.0,44.5753,44.584,44.5666,44.5666,1100.0
2016-11-28 13:05:00,51.35,51.36,51.34,51.35,2706.0,44.5579,44.5666,44.5493,44.5579,2706.0
2016-11-28 13:10:00,51.35,51.35,51.32,51.33,3078.0,44.5579,44.5579,44.5319,44.5406,3078.0
2016-11-28 13:15:00,51.33,51.35,51.32,51.33,8019.0,44.5406,44.5579,44.5319,44.5406,8019.0
2016-11-28 13:20:00,51.34,51.37,51.32,51.32,4355.0,44.5493,44.5753,44.5319,44.5319,4355.0
2016-11-28 13:25:00,51.31,51.37,51.3,51.37,3407.0,44.5232,44.5753,44.5146,44.5753,3407.0
2016-11-28 13:30:00,51.38,51.38,51.35,51.35,2101.0,44.584,44.584,44.5579,44.5579,2101.0
2016-11-28 13:35:00,51.36,51.41,51.36,51.37,14384.0,44.5666,44.61,44.5666,44.5753,14384.0
2016-11-28 13:40:00,51.37,51.39,51.35,51.36,4427.0,44.5753,44.5927,44.5579,44.5666,4427.0
2016-11-28 13:45:00,51.36,51.37,51.35,51.36,3227.0,44.5666,44.5753,44.5579,44.5666,3227.0
2016-11-28 13:50:00,51.36,51.37,51.35,51.36,2690.0,44.5666,44.5753,44.5579,44.5666,2690.0
2016-11-28 13:55:00,51.37,51.38,51.36,51.38,2100.0,44.5753,44.584,44.5666,44.584,2100.0
2016-11-28 14:00:00,51.38,51.39,51.37,51.37,4237.0,44.584,44.5927,44.5753,44.5753,4237.0
2016-11-28 14:05:00,51.38,51.41,51.37,51.41,4809.0,44.584,44.61,44.5753,44.61,4809.0
2016-11-28 14:10:00,51.41,51.42,51.37,51.37,7422.0,44.61,44.6187,44.5753,44.5753,7422.0
2016-11-28 14:15:00,51.38,51.38,51.35,51.37,2302.0,44.584,44.584,44.5579,44.5753,2302.0
2016-11-28 14:20:00,51.37,51.38,51.36,51.36,2104.0,44.5753,44.584,44.5666,44.5666,2104.0
2016-11-28 14:25:00,51.37,51.37,51.32,51.34,7686.0,44.5753,44.5753,44.5319,44.5493,7686.0
2016-11-28 14:30:00,51.33,51.34,51.31,51.32,3466.0,44.5406,44.5493,44.5232,44.5319,3466.0
2016-11-28 14:35:00,51.33,51.33,51.3,51.32,9237.0,44.5406,44.5406,44.5146,44.5319,9237.0
2016-11-28 14:40:00,51.32,51.32,51.29,51.31,3912.0,44.5319,44.5319,44.5059,44.5232,3912.0
2016-11-28 14:45:00,51.31,51.32,51.31,51.31,400.0,44.5232,44.5319,44.5232,44.5232,400.0
2016-11-28 14:50:00,51.32,51.32,51.28,51.3,3678.0,44.5319,44.5319,44.4972,44.5146,3678.0
2016-11-28 14:55:00,51.31,51.33,51.31,51.32,1516.0,44.5232,44.5406,44.5232,44.5319,1516.0
2016-11-28 15:00:00,51.32,51.33,51.3,51.31,4614.0,44.5319,44.5406,44.5146,44.5232,4614.0
2016-11-28 15:05:00,51.32,51.34,51.31,51.34,4897.0,44.5319,44.5493,44.5232,44.5493,4897.0
2016-11-28 15:10:00,51.34,51.34,51.32,51.33,5099.0,44.5493,44.5493,44.5319,44.5406,5099.0
2016-11-28 15:15:00,51.32,51.33,51.32,51.32,2786.0,44.5319,44.5406,44.5319,44.5319,2786.0
2016-11-28 15:20:00,51.32,51.33,51.28,51.29,10561.0,44.5319,44.5406,44.4972,44.5059,10561.0
2016-11-28 15:25:00,51.28,51.28,51.23,51.23,8766.0,44.4972,44.4972,44.4538,44.4538,8766.0
2016-11-28 15:30:00,51.24,51.26,51.23,51.24,5120.0,44.4625,44.4799,44.4538,44.4625,5120.0
2016-11-28 15:35:00,51.25,51.26,51.24,51.26,10832.0,44.4712,44.4799,44.4625,44.4799,10832.0
2016-11-28 15:40:00,51.25,51.25,51.2,51.2,12475.0,44.4712,44.4712,44.4278,44.4278,12475.0
2016-11-28 15:45:00,51.21,51.23,51.17,51.17,35434.0,44.4365,44.4538,44.4018,44.4018,35434.0
2016-11-28 15:50:00,51.17,51.18,51.15,51.16,24005.0,44.4018,44.4104,44.3844,44.3931,24005.0
2016-11-28 15:55:00,51.17,51.23,51.15,51.21,46479.0,44.4018,44.4538,44.3844,44.4365,46479.0
2016-11-29 09:30:00,51.29,51.29,51.2,51.23,10594.0,44.5059,44.5059,44.4278,44.4538,10594.0
2016-11-29 09:35:00,51.29,51.41,51.25,51.38,4260.0,44.5059,44.61,44.4712,44.584,4260.0
2016-11-29 09:40:00,51.36,51.37,51.26,51.32,7439.0,44.5666,44.5753,44.4799,44.5319,7439.0
2016-11-29 09:45:00,51.31,51.31,51.25,51.26,2904.0,44.5232,44.5232,44.4712,44.4799,2904.0
2016-11-29 09:50:00,51.27,51.31,51.22,51.24,4926.0,44.4885,44.5232,44.4451,44.4625,4926.0
2016-11-29 09:55:00,51.25,51.28,51.22,51.27,6470.0,44.4712,44.4972,44.4451,44.4885,6470.0
2016-11-29 10:00:00,51.26,51.37,51.25,51.28,16086.0,44.4799,44.5753,44.4712,44.4972,16086.0
2016-11-29 10:05:00,51.29,51.35,51.25,51.34,7729.0,44.5059,44.5579,44.4712,44.5493,7729.0
2016-11-29 10:10:00,51.33,51.38,51.33,51.37,5080.0,44.5406,44.584,44.5406,44.5753,5080.0
2016-11-29 10:15:00,51.36,51.47,51.36,51.47,9747.0,44.5666,44.6621,44.5666,44.6621,9747.0
2016-11-29 10:20:00,51.46,51.46,51.4,51.4,16300.0,44.6534,44.6534,44.6013,44.6013,16300.0
2016-11-29 10:25:00,51.41,51.43,51.28,51.33,25303.0,44.61,44.6274,44.4972,44.5406,25303.0
2016-11-29 10:30:00,51.34,51.39,51.33,51.34,5800.0,44.5493,44.5927,44.5406,44.5493,5800.0
2016-11-29 10:35:00,51.32,51.38,51.32,51.34,4550.0,44.5319,44.584,44.5319,44.5493,4550.0
2016-11-29 10:40:00,51.36,51.37,51.31,51.33,5342.0,44.5666,44.5753,44.5232,44.5406,5342.0
2016-11-29 10:45:00,51.32,51.39,51.32,51.34,4873.0,44.5319,44.5927,44.5319,44.5493,4873.0
2016-11-29 10:50:00,51.35,51.35,51.28,51.31,11322.0,44.5579,44.5579,44.4972,44.5232,11322.0
2016-11-29 10:55:00,51.33,51.36,51.31,51.35,10712.0,44.5406,44.5666,44.5232,44.5579,10712.0
2016-11-29 11:00:00,51.35,51.42,51.35,51.39,4850.0,44.5579,44.6187,44.5579,44.5927,4850.0
2016-11-29 11:05:00,51.39,51.46,51.38,51.46,4840.0,44.5927,44.6534,44.584,44.6534,4840.0
2016-11-29 11:10:00,51.45,51.47,51.4,51.4,5859.0,44.6447,44.6621,44.6013,44.6013,5859.0
2016-11-29 11:15:00,51.41,51.43,51.39,51.43,6976.0,44.61,44.6274,44.5927,44.6274,6976.0
2016-11-29 11:20:00,51.44,51.48,51.41,51.41,5604.0,44.636,44.6708,44.61,44.61,5604.0
2016-11-29 11:25:00,51.43,51.47,51.43,51.45,4874.0,44.6274,44.6621,44.6274,44.6447,4874.0
2016-11-29 11:30:00,51.45,51.45,51.4,51.42,3024.0,44.6447,44.6447,44.6013,44.6187,3024.0
2016-11-29 11:35:00,51.44,51.44,51.38,51.38,2800.0,44.636,44.636,44.584,44.584,2800.0
2016-11-29 11:40:00,51.38,51.39,51.35,51.38,4825.0,44.584,44.5927,44.5579,44.584,4825.0
2016-11-29 11:45:00,51.39,51.44,51.38,51.39,10359.0,44.5927,44.636,44.584,44.5927,10359.0
2016-11-29 11:50:00,51.4,51.42,51.36,51.36,3676.0,44.6013,44.6187,44.5666,44.5666,3676.0
2016-11-29 11:55:00,51.34,51.42,51.33,51.39,7677.0,44.5493,44.6187,44.5406,44.5927,7677.0
2016-11-29 12:00:00,51.39,51.39,51.34,51.37,8254.0,44.5927,44.5927,44.5493,44.5753,8254.0
2016-11-29 12:05:00,51.37,51.37,51.33,51.37,4709.0,44.5753,44.5753,44.5406,44.5753,4709.0
2016-11-29 12:10:00,51.37,51.38,51.35,51.35,4071.0,44.5753,44.584,44.5579,44.5579,4071.0
2016-11-29 12:15:00,51.34,51.35,51.32,51.33,4504.0,44.5493,44.5579,44.5319,44.5406,4504.0
2016-11-29 12:20:00,51.34,51.35,51.3,51.31,5779.0,44.5493,44.5579,44.5146,44.5232,5779.0
2016-11-29 12:25:00,51.31,51.31,51.28,51.3,4600.0,44.5232,44.5232,44.4972,44.5146,4600.0
2016-11-29 12:30:00,51.29,51.29,51.24,51.25,10483.0,44.5059,44.5059,44.4625,44.4712,10483.0
2016-11-29 12:35:00,51.26,51.28,51.25,51.27,14988.0,44.4799,44.4972,44.4712,44.4885,14988.0
2016-11-29 12:40:00,51.28,51.28,51.25,51.26,5619.0,44.4972,44.4972,44.4712,44.4799,5619.0
2016-11-29 12:45:00,51.25,51.26,51.21,51.21,6380.0,44.4712,44.4799,44.4365,44.4365,6380.0
2016-11-29 12:50:00,51.2,51.23,51.2,51.23,5382.0,44.4278,44.4538,44.4278,44.4538,5382.0
2016-11-29 12:55:00,51.23,51.3,51.23,51.27,6600.0,44.4538,44.5146,44.4538,44.4885,6600.0
2016-11-29 13:00:00,51.28,51.28,51.24,51.25,5342.0,44.4972,44.4972,44.4625,44.4712,5342.0
2016-11-29 13:05:00,51.24,51.25,51.23,51.24,6623.0,44.4625,44.4712,44.4538,44.4625,6623.0
2016-11-29 13:10:00,51.23,51.26,51.21,51.23,6651.0,44.4538,44.4799,44.4365,44.4538,6651.0
2016-11-29 13:15:00,51.22,51.25,51.2,51.22,4314.0,44.4451,44.4712,44.4278,44.4451,4314.0
2016-11-29 13:20:00,51.21,51.26,51.21,51.24,5554.0,44.4365,44.4799,44.4365,44.4625,5554.0
2016-11-29 13:25:00,51.26,51.26,51.24,51.25,1400.0,44.4799,44.4799,44.4625,44.4712,1400.0
2016-11-29 13:30:00,51.25,51.27,51.24,51.25,7400.0,44.4712,44.4885,44.4625,44.4712,7400.0
2016-11-29 13:35:00,51.25,51.25,51.22,51.23,5540.0,44.4712,44.4712,44.4451,44.4538,5540.0
2016-11-29 13:40:00,51.24,51.24,51.23,51.24,4780.0,44.4625,44.4625,44.4538,44.4625,4780.0
2016-11-29 13:45:00,51.24,51.25,51.23,51.24,8692.0,44.4625,44.4712,44.4538,44.4625,8692.0
2016-11-29 13:50:00,51.24,51.26,51.24,51.26,2676.0,44.4625,44.4799,44.4625,44.4799,2676.0
2016-11-29 13:55:00,51.26,51.35,51.26,51.34,12260.0,44.4799,44.5579,44.4799,44.5493,12260.0
2016-11-29 14:00:00,51.34,51.36,51.33,51.36,7900.0,44.5493,44.5666,44.5406,44.5666,7900.0
2016-11-29 14:05:00,51.35,51.36,51.34,51.36,4010.0,44.5579,44.5666,44.5493,44.5666,4010.0
2016-11-29 14:10:00,51.35,51.37,51.35,51.37,6400.0,44.5579,44.5753,44.5579,44.5753,6400.0
2016-11-29 14:15:00,51.37,51.37,51.31,51.33,10566.0,44.5753,44.5753,44.5232,44.5406,10566.0
2016-11-29 14:20:00,51.33,51.37,51.33,51.37,5380.0,44.5406,44.5753,44.5406,44.5753,5380.0
2016-11-29 14:25:00,51.36,51.37,51.32,51.33,9261.0,44.5666,44.5753,44.5319,44.5406,9261.0
2016-11-29 14:30:00,51.34,51.35,51.33,51.34,7775.0,44.5493,44.5579,44.5406,44.5493,7775.0
2016-11-29 14:35:00,51.34,51.36,51.33,51.35,3630.0,44.5493,44.5666,44.5406,44.5579,3630.0
2016-11-29 14:40:00,51.36,51.4,51.36,51.39,6568.0,44.5666,44.6013,44.5666,44.5927,6568.0
2016-11-29 14:45:00,51.39,51.39,51.36,51.37,4138.0,44.5927,44.5927,44.5666,44.5753,4138.0
2016-11-29 14:50:00,51.37,51.4,51.31,51.31,29707.0,44.5753,44.6013,44.5232,44.5232,29707.0
2016-11-29 14:55:00,51.32,51.32,51.3,51.3,5582.0,44.5319,44.5319,44.5146,44.5146,5582.0
2016-11-29 15:00:00,51.31,51.31,51.25,51.26,12209.0,44.5232,44.5232,44.4712,44.4799,12209.0
2016-11-29 15:05:00,51.27,51.3,51.23,51.24,11378.0,44.4885,44.5146,44.4538,44.4625,11378.0
2016-11-29 15:10:00,51.24,51.29,51.23,51.29,11787.0,44.4625,44.5059,44.4538,44.5059,11787.0
2016-11-29 15:15:00,51.3,51.32,51.23,51.24,16682.0,44.5146,44.5319,44.4538,44.4625,16682.0
2016-11-29 15:20:00,51.25,51.29,51.22,51.27,9954.0,44.4712,44.5059,44.4451,44.4885,9954.0
2016-11-29 15:25:00,51.27,51.32,51.27,51.3,8874.0,44.4885,44.5319,44.4885,44.5146,8874.0
2016-11-29 15:30:00,51.3,51.31,51.26,51.3,14035.0,44.5146,44.5232,44.4799,44.5146,14035.0
2016-11-29 15:35:00,51.3,51.31,51.22,51.22,22998.0,44.5146,44.5232,44.4451,44.4451,22998.0
2016-11-29 15:40:00,51.22,51.25,51.2,51.24,15215.0,44.4451,44.4712,44.4278,44.4625,15215.0
2016-11-29 15:45:00,51.24,51.26,51.19,51.26,29443.0,44.4625,44.4799,44.4191,44.4799,29443.0
2016-11-29 15:50:00,51.25,51.26,51.23,51.25,32915.0,44.4712,44.4799,44.4538,44.4712,32915.0
2016-11-29 15:55:00,51.26,51.28,51.21,51.23,76453.0,44.4799,44.4972,44.4365,44.4538,76453.0
2016-11-30 09:30:00,51.17,51.23,50.94,50.94,17517.0,44.7369,44.7893,44.5358,44.5358,17517.0
2016-11-30 09:35:00,50.95,51.08,50.86,50.87,15585.0,44.5445,44.6582,44.4658,44.4746,15585.0
2016-11-30 09:40:00,50.85,50.9,50.55,50.56,19368.0,44.4571,44.5008,44.1948,44.2036,19368.0
2016-11-30 09:45:00,50.54,50.77,50.54,50.74,6086.0,44.1861,44.3872,44.1861,44.3609,6086.0
2016-11-30 09:50:00,50.75,50.8,50.74,50.77,4602.0,44.3697,44.4134,44.3609,44.3872,4602.0
2016-11-30 09:55:00,50.77,50.77,50.72,50.76,5214.0,44.3872,44.3872,44.3434,44.3784,5214.0
2016-11-30 10:00:00,50.77,50.81,50.73,50.73,5699.0,44.3872,44.4221,44.3522,44.3522,5699.0
2016-11-30 10:05:00,50.71,50.78,50.71,50.74,8301.0,44.3347,44.3959,44.3347,44.3609,8301.0
2016-11-30 10:10:00,50.73,50.76,50.66,50.72,28266.0,44.3522,44.3784,44.291,44.3434,28266.0
2016-11-30 10:15:00,50.72,50.72,50.62,50.64,18478.0,44.3434,44.3434,44.256,44.2735,18478.0
2016-11-30 10:20:00,50.61,50.66,50.61,50.62,3720.0,44.2473,44.291,44.2473,44.256,3720.0
2016-11-30 10:25:00,50.6,50.61,50.55,50.57,3717.0,44.2385,44.2473,44.1948,44.2123,3717.0
2016-11-30 10:30:00,50.6,50.67,50.6,50.61,7546.0,44.2385,44.2997,44.2385,44.2473,7546.0
2016-11-30 10:35:00,50.61,50.61,50.56,50.58,5048.0,44.2473,44.2473,44.2036,44.221,5048.0
2016-11-30 10:40:00,50.59,50.6,50.52,50.54,9809.0,44.2298,44.2385,44.1686,44.1861,9809.0
2016-11-30 10:45:00,50.53,50.57,50.53,50.56,7544.0,44.1773,44.2123,44.1773,44.2036,7544.0
2016-11-30 10:50:00,50.55,50.56,50.48,50.52,11539.0,44.1948,44.2036,44.1336,44.1686,11539.0
2016-11-30 10:55:00,50.53,50.57,50.51,50.53,5585.0,44.1773,44.2123,44.1598,44.1773,5585.0
2016-11-30 11:00:00,50.52,50.57,50.49,50.55,11107.0,44.1686,44.2123,44.1424,44.1948,11107.0
2016-11-30 11:05:00,50.53,50.57,50.52,50.57,5215.0,44.1773,44.2123,44.1686,44.2123,5215.0
2016-11-30 11:10:00,50.56,50.6,50.56,50.59,7197.0,44.2036,44.2385,44.2036,44.2298,7197.0
2016-11-30 11:15:00,50.6,50.6,50.56,50.59,24622.0,44.2385,44.2385,44.2036,44.2298,24622.0
2016-11-30 11:20:00,50.58,50.62,50.55,50.58,8231.0,44.221,44.256,44.1948,44.221,8231.0
2016-11-30 11:25:00,50.58,50.59,50.55,50.55,14002.0,44.221,44.2298,44.1948,44.1948,14002.0
2016-11-30 11:30:00,50.54,50.59,50.54,50.57,14967.0,44.1861,44.2298,44.1861,44.2123,14967.0
2016-11-30 11:35:00,50.57,50.61,50.52,50.57,7886.0,44.2123,44.2473,44.1686,44.2123,7886.0
2016-11-30 11:40:00,50.58,50.58,50.56,50.56,5581.0,44.221,44.221,44.2036,44.2036,5581.0
2016-11-30 11:45:00,50.55,50.56,50.53,50.56,3918.0,44.1948,44.2036,44.1773,44.2036,3918.0
2016-11-30 11:50:00,50.55,50.57,50.53,50.53,15800.0,44.1948,44.2123,44.1773,44.1773,15800.0
2016-11-30 11:55:00,50.54,50.56,50.48,50.5,5831.0,44.1861,44.2036,44.1336,44.1511,5831.0
2016-11-30 12:00:00,50.5,50.56,50.5,50.56,3232.0,44.1511,44.2036,44.1511,44.2036,3232.0
2016-11-30 12:05:00,50.58,50.58,50.53,50.53,2798.0,44.221,44.221,44.1773,44.1773,2798.0
2016-11-30 12:10:00,50.54,50.56,50.5,50.54,43592.0,44.1861,44.2036,44.1511,44.1861,43592.0
2016-11-30 12:15:00,50.53,50.56,50.5,50.52,23554.0,44.1773,44.2036,44.1511,44.1686,23554.0
2016-11-30 12:20:00,50.52,50.56,50.47,50.47,43420.0,44.1686,44.2036,44.1249,44.1249,43420.0
2016-11-30 12:25:00,50.48,50.5,50.47,50.48,23095.0,44.1336,44.1511,44.1249,44.1336,23095.0
2016-11-30 12:30:00,50.48,50.49,50.45,50.49,12441.0,44.1336,44.1424,44.1074,44.1424,12441.0
2016-11-30 12:35:00,50.49,50.49,50.46,50.46,7798.0,44.1424,44.1424,44.1161,44.1161,7798.0
2016-11-30 12:40:00,50.46,50.47,50.44,50.47,8169.0,44.1161,44.1249,44.0986,44.1249,8169.0
2016-11-30 12:45:00,50.46,50.47,50.4,50.42,19428.0,44.1161,44.1249,44.0637,44.0812,19428.0
2016-11-30 12:50:00,50.41,50.44,50.4,50.4,5370.0,44.0724,44.0986,44.0637,44.0637,5370.0
2016-11-30 12:55:00,50.41,50.44,50.4,50.44,11316.0,44.0724,44.0986,44.0637,44.0986,11316.0
2016-11-30 13:00:00,50.44,50.46,50.41,50.41,9760.0,44.0986,44.1161,44.0724,44.0724,9760.0
2016-11-30 13:05:00,50.42,50.43,50.39,50.39,8678.0,44.0812,44.0899,44.0549,44.0549,8678.0
2016-11-30 13:10:00,50.39,50.4,50.37,50.39,14561.0,44.0549,44.0637,44.0374,44.0549,14561.0
2016-11-30 13:15:00,50.4,50.42,50.38,50.38,14049.0,44.0637,44.0812,44.0462,44.0462,14049.0
2016-11-30 13:20:00,50.39,50.41,50.38,50.41,6324.0,44.0549,44.0724,44.0462,44.0724,6324.0
2016-11-30 13:25:00,50.41,50.41,50.38,50.39,9139.0,44.0724,44.0724,44.0462,44.0549,9139.0
2016-11-30 13:30:00,50.38,50.43,50.38,50.43,4450.0,44.0462,44.0899,44.0462,44.0899,4450.0
2016-11-30 13:35:00,50.42,50.46,50.42,50.46,8474.0,44.0812,44.1161,44.0812,44.1161,8474.0
2016-11-30 13:40:00,50.46,50.46,50.43,50.43,10210.0,44.1161,44.1161,44.0899,44.0899,10210.0
2016-11-30 13:45:00,50.43,50.46,50.43,50.46,10547.0,44.0899,44.1161,44.0899,44.1161,10547.0
2016-11-30 13:50:00,50.45,50.46,50.4,50.41,8489.0,44.1074,44.1161,44.0637,44.0724,8489.0
2016-11-30 13:55:00,50.41,50.42,50.4,50.41,8621.0,44.0724,44.0812,44.0637,44.0724,8621.0
2016-11-30 14:00:00,50.4,50.41,50.39,50.39,12442.0,44.0637,44.0724,44.0549,44.0549,12442.0
2016-11-30 14:05:00,50.4,50.41,50.37,50.39,9477.0,44.0637,44.0724,44.0374,44.0549,9477.0
2016-11-30 14:10:00,50.39,50.4,50.38,50.39,5971.0,44.0549,44.0637,44.0462,44.0549,5971.0
2016-11-30 14:15:00,50.39,50.42,50.38,50.4,11798.0,44.0549,44.0812,44.0462,44.0637,11798.0
2016-11-30 14:20:00,50.4,50.44,50.4,50.43,10443.0,44.0637,44.0986,44.0637,44.0899,10443.0
2016-11-30 14:25:00,50.42,50.45,50.38,50.38,25143.0,44.0812,44.1074,44.0462,44.0462,25143.0
2016-11-30 14:30:00,50.38,50.41,50.38,50.39,18469.0,44.0462,44.0724,44.0462,44.0549,18469.0
2016-11-30 14:35:00,50.38,50.41,50.38,50.39,15676.0,44.0462,44.0724,44.0462,44.0549,15676.0
2016-11-30 14:40:00,50.4,50.42,50.39,50.41,7639.0,44.0637,44.0812,44.0549,44.0724,7639.0
2016-11-30 14:45:00,50.41,50.42,50.38,50.4,31706.0,44.0724,44.0812,44.0462,44.0637,31706.0
2016-11-30 14:50:00,50.39,50.42,50.39,50.42,36442.0,44.0549,44.0812,44.0549,44.0812,36442.0
2016-11-30 14:55:00,50.41,50.43,50.41,50.42,12865.0,44.0724,44.0899,44.0724,44.0812,12865.0
2016-11-30 15:00:00,50.42,50.43,50.39,50.41,23363.0,44.0812,44.0899,44.0549,44.0724,23363.0
2016-11-30 15:05:00,50.41,50.42,50.37,50.39,32858.0,44.0724,44.0812,44.0374,44.0549,32858.0
2016-11-30 15:10:00,50.4,50.47,50.39,50.47,34270.0,44.0637,44.1249,44.0549,44.1249,34270.0
2016-11-30 15:15:00,50.47,50.53,50.46,50.47,43392.0,44.1249,44.1773,44.1161,44.1249,43392.0
2016-11-30 15:20:00,50.48,50.52,50.47,50.48,68303.0,44.1336,44.1686,44.1249,44.1336,68303.0
2016-11-30 15:25:00,50.48,50.54,50.48,50.53,41637.0,44.1336,44.1861,44.1336,44.1773,41637.0
2016-11-30 15:30:00,50.52,50.53,50.5,50.51,18104.0,44.1686,44.1773,44.1511,44.1598,18104.0
2016-11-30 15:35:00,50.52,50.53,50.48,50.5,19415.0,44.1686,44.1773,44.1336,44.1511,19415.0
2016-11-30 15:40:00,50.5,50.53,50.49,50.5,61671.0,44.1511,44.1773,44.1424,44.1511,61671.0
2016-11-30 15:45:00,50.5,50.52,50.44,50.45,58170.0,44.1511,44.1686,44.0986,44.1074,58170.0
2016-11-30 15:50:00,50.44,50.45,50.39,50.4,84460.0,44.0986,44.1074,44.0549,44.0637,84460.0
2016-11-30 15:55:00,50.41,50.41,50.31,50.34,167147.0,44.0724,44.0724,43.985,44.0112,167147.0
2016-12-01 09:30:00,50.35,50.4,50.17,50.29,28457.0,44.02,44.0637,43.8626,43.9675,28457.0
2016-12-01 09:35:00,50.31,50.37,50.26,50.32,16755.0,43.985,44.0374,43.9413,43.9937,16755.0
2016-12-01 09:40:00,50.33,50.35,50.27,50.33,7811.0,44.0025,44.02,43.95,44.0025,7811.0
2016-12-01 09:45:00,50.3,50.41,50.29,50.34,7847.0,43.9762,44.0724,43.9675,44.0112,7847.0
2016-12-01 09:50:00,50.34,50.39,50.3,50.3,5969.0,44.0112,44.0549,43.9762,43.9762,5969.0
2016-12-01 09:55:00,50.3,50.36,50.3,50.36,9044.0,43.9762,44.0287,43.9762,44.0287,9044.0
2016-12-01 10:00:00,50.35,50.36,50.23,50.23,10072.0,44.02,44.0287,43.915,43.915,10072.0
2016-12-01 10:05:00,50.24,50.31,50.23,50.29,8456.0,43.9238,43.985,43.915,43.9675,8456.0
2016-12-01 10:10:00,50.29,50.3,50.21,50.21,4752.0,43.9675,43.9762,43.8976,43.8976,4752.0
2016-12-01 10:15:00,50.21,50.32,50.21,50.24,13690.0,43.8976,43.9937,43.8976,43.9238,13690.0
2016-12-01 10:20:00,50.26,50.32,50.23,50.31,9374.0,43.9413,43.9937,43.915,43.985,9374.0
2016-12-01 10:25:00,50.3,50.31,50.22,50.26,9860.0,43.9762,43.985,43.9063,43.9413,9860.0
2016-12-01 10:30:00,50.25,50.28,50.18,50.27,11233.0,43.9325,43.9588,43.8713,43.95,11233.0
2016-12-01 10:35:00,50.28,50.39,50.27,50.34,52484.0,43.9588,44.0549,43.95,44.0112,52484.0
2016-12-01 10:40:00,50.34,50.37,50.29,50.33,30559.0,44.0112,44.0374,43.9675,44.0025,30559.0
2016-12-01 10:45:00,50.35,50.37,50.33,50.34,12153.0,44.02,44.0374,44.0025,44.0112,12153.0
2016-12-01 10:50:00,50.33,50.36,50.32,50.32,22370.0,44.0025,44.0287,43.9937,43.9937,22370.0
2016-12-01 10:55:00,50.34,50.36,50.31,50.33,9916.0,44.0112,44.0287,43.985,44.0025,9916.0
2016-12-01 11:00:00,50.33,50.33,50.27,50.28,15272.0,44.0025,44.0025,43.95,43.9588,15272.0
2016-12-01 11:05:00,50.29,50.3,50.24,50.25,9116.0,43.9675,43.9762,43.9238,43.9325,9116.0
2016-12-01 11:10:00,50.27,50.29,50.24,50.25,8917.0,43.95,43.9675,43.9238,43.9325,8917.0
2016-12-01 11:15:00,50.25,50.3,50.23,50.26,9748.0,43.9325,43.9762,43.915,43.9413,9748.0
2016-12-01 11:20:00,50.25,50.33,50.24,50.29,15121.0,43.9325,44.0025,43.9238,43.9675,15121.0
2016-12-01 11:25:00,50.28,50.3,50.22,50.22,6873.0,43.9588,43.9762,43.9063,43.9063,6873.0
2016-12-01 11:30:00,50.22,50.28,50.22,50.25,9108.0,43.9063,43.9588,43.9063,43.9325,9108.0
2016-12-01 11:35:00,50.25,50.27,50.2,50.22,9471.0,43.9325,43.95,43.8888,43.9063,9471.0
2016-12-01 11:40:00,50.23,50.24,50.18,50.2,12682.0,43.915,43.9238,43.8713,43.8888,12682.0
2016-12-01 11:45:00,50.21,50.26,50.21,50.23,5155.0,43.8976,43.9413,43.8976,43.915,5155.0
2016-12-01 11:50:00,50.24,50.24,50.12,50.16,15348.0,43.9238,43.9238,43.8189,43.8538,15348.0
2016-12-01 11:55:00,50.18,50.2,50.17,50.17,6949.0,43.8713,43.8888,43.8626,43.8626,6949.0
2016-12-01 12:00:00,50.17,50.17,50.1,50.1,10180.0,43.8626,43.8626,43.8014,43.8014,10180.0
2016-12-01 12:05:00,50.11,50.14,50.04,50.04,11690.0,43.8101,43.8364,43.7489,43.7489,11690.0
2016-12-01 12:10:00,50.04,50.06,49.97,49.98,28871.0,43.7489,43.7664,43.6877,43.6965,28871.0
2016-12-01 12:15:00,49.99,50.12,49.99,50.1,17235.0,43.7052,43.8189,43.7052,43.8014,17235.0
2016-12-01 12:20:00,50.09,50.1,50.0,50.01,6017.0,43.7926,43.8014,43.714,43.7227,6017.0
2016-12-01 12:25:00,50.01,50.07,50.01,50.06,12398.0,43.7227,43.7752,43.7227,43.7664,12398.0
2016-12-01 12:30:00,50.06,50.09,50.05,50.09,6715.0,43.7664,43.7926,43.7577,43.7926,6715.0
2016-12-01 12:35:00,50.07,50.1,50.07,50.09,4455.0,43.7752,43.8014,43.7752,43.7926,4455.0
2016-12-01 12:40:00,50.08,50.08,49.97,49.97,8582.0,43.7839,43.7839,43.6877,43.6877,8582.0
2016-12-01 12:45:00,49.97,49.99,49.95,49.96,2830.0,43.6877,43.7052,43.6702,43.679,2830.0
2016-12-01 12:50:00,49.93,49.98,49.93,49.96,6365.0,43.6528,43.6965,43.6528,43.679,6365.0
2016-12-01 12:55:00,49.95,49.95,49.92,49.92,2207.0,43.6702,43.6702,43.644,43.644,2207.0
2016-12-01 13:00:00,49.91,49.95,49.91,49.93,3841.0,43.6353,43.6702,43.6353,43.6528,3841.0
2016-12-01 13:05:00,49.93,49.93,49.87,49.87,3982.0,43.6528,43.6528,43.6003,43.6003,3982.0
2016-12-01 13:10:00,49.88,49.9,49.86,49.88,3029.0,43.609,43.6265,43.5916,43.609,3029.0
2016-12-01 13:15:00,49.88,49.88,49.8,49.82,19514.0,43.609,43.609,43.5391,43.5566,19514.0
2016-12-01 13:20:00,49.83,49.85,49.79,49.84,5244.0,43.5653,43.5828,43.5304,43.5741,5244.0
2016-12-01 13:25:00,49.84,49.86,49.84,49.84,8305.0,43.5741,43.5916,43.5741,43.5741,8305.0
2016-12-01 13:30:00,49.84,49.86,49.82,49.86,8160.0,43.5741,43.5916,43.5566,43.5916,8160.0
2016-12-01 13:35:00,49.86,49.86,49.8,49.84,6769.0,43.5916,43.5916,43.5391,43.5741,6769.0
2016-12-01 13:40:00,49.83,49.88,49.82,49.86,25807.0,43.5653,43.609,43.5566,43.5916,25807.0
2016-12-01 13:45:00,49.86,49.86,49.84,49.85,5075.0,43.5916,43.5916,43.5741,43.5828,5075.0
2016-12-01 13:50:00,49.85,49.85,49.79,49.83,5191.0,43.5828,43.5828,43.5304,43.5653,5191.0
2016-12-01 13:55:00,49.84,49.85,49.81,49.81,3917.0,43.5741,43.5828,43.5478,43.5478,3917.0
2016-12-01 14:00:00,49.81,49.89,49.81,49.88,4435.0,43.5478,43.6178,43.5478,43.609,4435.0
2016-12-01 14:05:00,49.88,49.88,49.83,49.84,8095.0,43.609,43.609,43.5653,43.5741,8095.0
2016-12-01 14:10:00,49.84,49.85,49.8,49.8,10488.0,43.5741,43.5828,43.5391,43.5391,10488.0
2016-12-01 14:15:00,49.81,49.81,49.77,49.79,14096.0,43.5478,43.5478,43.5129,43.5304,14096.0
2016-12-01 14:20:00,49.78,49.78,49.76,49.76,11072.0,43.5216,43.5216,43.5041,43.5041,11072.0
2016-12-01 14:25:00,49.77,49.78,49.71,49.72,10474.0,43.5129,43.5216,43.4604,43.4692,10474.0
2016-12-01 14:30:00,49.72,49.76,49.72,49.75,8235.0,43.4692,43.5041,43.4692,43.4954,8235.0
2016-12-01 14:35:00,49.76,49.76,49.67,49.67,18721.0,43.5041,43.5041,43.4254,43.4254,18721.0
2016-12-01 14:40:00,49.68,49.68,49.64,49.65,25057.0,43.4342,43.4342,43.3992,43.408,25057.0
2016-12-01 14:45:00,49.65,49.66,49.63,49.64,13438.0,43.408,43.4167,43.3905,43.3992,13438.0
2016-12-01 14:50:00,49.65,49.71,49.64,49.71,8500.0,43.408,43.4604,43.3992,43.4604,8500.0
2016-12-01 14:55:00,49.7,49.71,49.66,49.68,10309.0,43.4517,43.4604,43.4167,43.4342,10309.0
2016-12-01 15:00:00,49.68,49.71,49.66,49.71,8813.0,43.4342,43.4604,43.4167,43.4604,8813.0
2016-12-01 15:05:00,49.7,49.7,49.63,49.64,17832.0,43.4517,43.4517,43.3905,43.3992,17832.0
2016-12-01 15:10:00,49.65,49.71,49.65,49.71,8507.0,43.408,43.4604,43.408,43.4604,8507.0
2016-12-01 15:15:00,49.71,49.73,49.71,49.71,10278.0,43.4604,43.4779,43.4604,43.4604,10278.0
2016-12-01 15:20:00,49.72,49.72,49.68,49.71,9434.0,43.4692,43.4692,43.4342,43.4604,9434.0
2016-12-01 15:25:00,49.71,49.75,49.69,49.71,16210.0,43.4604,43.4954,43.4429,43.4604,16210.0
2016-12-01 15:30:00,49.71,49.71,49.63,49.66,14147.0,43.4604,43.4604,43.3905,43.4167,14147.0
2016-12-01 15:35:00,49.67,49.69,49.63,49.64,21125.0,43.4254,43.4429,43.3905,43.3992,21125.0
2016-12-01 15:40:00,49.63,49.66,49.63,49.65,25812.0,43.3905,43.4167,43.3905,43.408,25812.0
2016-12-01 15:45:00,49.66,49.67,49.58,49.59,38598.0,43.4167,43.4254,43.3468,43.3555,38598.0
2016-12-01 15:50:00,49.59,49.65,49.57,49.65,65665.0,43.3555,43.408,43.338,43.408,65665.0
2016-12-01 15:55:00,49.65,49.73,49.64,49.72,66598.0,43.408,43.4779,43.3992,43.4692,66598.0
2016-12-02 09:30:00,49.67,49.97,49.54,49.71,8969.0,43.4254,43.6877,43.3118,43.4604,8969.0
2016-12-02 09:35:00,49.62,49.68,49.57,49.66,7010.0,43.3817,43.4342,43.338,43.4167,7010.0
2016-12-02 09:40:00,49.67,49.67,49.39,49.39,7611.0,43.4254,43.4254,43.1806,43.1806,7611.0
2016-12-02 09:45:00,49.34,49.45,49.34,49.43,6647.0,43.1369,43.2331,43.1369,43.2156,6647.0
2016-12-02 09:50:00,49.43,49.46,49.42,49.42,6286.0,43.2156,43.2418,43.2069,43.2069,6286.0
2016-12-02 09:55:00,49.43,49.45,49.41,49.44,1600.0,43.2156,43.2331,43.1981,43.2244,1600.0
2016-12-02 10:00:00,49.42,49.47,49.41,49.44,6070.0,43.2069,43.2506,43.1981,43.2244,6070.0
2016-12-02 10:05:00,49.42,49.49,49.4,49.42,23065.0,43.2069,43.2681,43.1894,43.2069,23065.0
2016-12-02 10:10:00,49.42,49.43,49.37,49.4,4385.0,43.2069,43.2156,43.1632,43.1894,4385.0
2016-12-02 10:15:00,49.41,49.42,49.37,49.41,13129.0,43.1981,43.2069,43.1632,43.1981,13129.0
2016-12-02 10:20:00,49.43,49.43,49.34,49.34,14386.0,43.2156,43.2156,43.1369,43.1369,14386.0
2016-12-02 10:25:00,49.35,49.47,49.35,49.47,6681.0,43.1457,43.2506,43.1457,43.2506,6681.0
2016-12-02 10:30:00,49.45,49.48,49.42,49.44,20608.0,43.2331,43.2593,43.2069,43.2244,20608.0
2016-12-02 10:35:00,49.44,49.45,49.39,49.43,22420.0,43.2244,43.2331,43.1806,43.2156,22420.0
2016-12-02 10:40:00,49.43,49.43,49.37,49.38,18298.0,43.2156,43.2156,43.1632,43.1719,18298.0
2016-12-02 10:45:00,49.39,49.42,49.38,49.39,9203.0,43.1806,43.2069,43.1719,43.1806,9203.0
2016-12-02 10:50:00,49.38,49.41,49.36,49.41,5589.0,43.1719,43.1981,43.1544,43.1981,5589.0
2016-12-02 10:55:00,49.4,49.42,49.39,49.41,8876.0,43.1894,43.2069,43.1806,43.1981,8876.0
2016-12-02 11:00:00,49.41,49.46,49.4,49.45,9050.0,43.1981,43.2418,43.1894,43.2331,9050.0
2016-12-02 11:05:00,49.45,49.48,49.42,49.44,19189.0,43.2331,43.2593,43.2069,43.2244,19189.0
2016-12-02 11:10:00,49.42,49.45,49.42,49.43,8565.0,43.2069,43.2331,43.2069,43.2156,8565.0
2016-12-02 11:15:00,49.42,49.44,49.41,49.44,6455.0,43.2069,43.2244,43.1981,43.2244,6455.0
2016-12-02 11:20:00,49.44,49.46,49.41,49.43,5764.0,43.2244,43.2418,43.1981,43.2156,5764.0
2016-12-02 11:25:00,49.42,49.44,49.41,49.44,2440.0,43.2069,43.2244,43.1981,43.2244,2440.0
2016-12-02 11:30:00,49.43,49.43,49.4,49.4,3416.0,43.2156,43.2156,43.1894,43.1894,3416.0
2016-12-02 11:35:00,49.39,49.42,49.39,49.4,5400.0,43.1806,43.2069,43.1806,43.1894,5400.0
2016-12-02 11:40:00,49.41,49.42,49.38,49.38,5072.0,43.1981,43.2069,43.1719,43.1719,5072.0
2016-12-02 11:45:00,49.38,49.41,49.35,49.37,6733.0,43.1719,43.1981,43.1457,43.1632,6733.0
2016-12-02 11:50:00,49.38,49.41,49.38,49.4,5700.0,43.1719,43.1981,43.1719,43.1894,5700.0
2016-12-02 11:55:00,49.39,49.41,49.37,49.37,4230.0,43.1806,43.1981,43.1632,43.1632,4230.0
2016-12-02 12:00:00,49.37,49.37,49.33,49.33,2515.0,43.1632,43.1632,43.1282,43.1282,2515.0
2016-12-02 12:05:00,49.34,49.36,49.29,49.3,4906.0,43.1369,43.1544,43.0932,43.102,4906.0
2016-12-02 12:10:00,49.29,49.34,49.29,49.33,3945.0,43.0932,43.1369,43.0932,43.1282,3945.0
2016-12-02 12:15:00,49.32,49.34,49.29,49.29,9369.0,43.1194,43.1369,43.0932,43.0932,9369.0
2016-12-02 12:20:00,49.3,49.31,49.28,49.29,19862.0,43.102,43.1107,43.0845,43.0932,19862.0
2016-12-02 12:25:00,49.29,49.3,49.28,49.28,3354.0,43.0932,43.102,43.0845,43.0845,3354.0
2016-12-02 12:30:00,49.29,49.3,49.28,49.3,3079.0,43.0932,43.102,43.0845,43.102,3079.0
2016-12-02 12:35:00,49.29,49.29,49.26,49.28,4416.0,43.0932,43.0932,43.067,43.0845,4416.0
2016-12-02 12:40:00,49.29,49.32,49.27,49.32,3539.0,43.0932,43.1194,43.0757,43.1194,3539.0
2016-12-02 12:45:00,49.32,49.35,49.32,49.35,3220.0,43.1194,43.1457,43.1194,43.1457,3220.0
2016-12-02 12:50:00,49.36,49.4,49.36,49.4,2660.0,43.1544,43.1894,43.1544,43.1894,2660.0
2016-12-02 12:55:00,49.4,49.41,49.35,49.36,8343.0,43.1894,43.1981,43.1457,43.1544,8343.0
2016-12-02 13:00:00,49.36,49.36,49.33,49.34,2507.0,43.1544,43.1544,43.1282,43.1369,2507.0
2016-12-02 13:05:00,49.34,49.34,49.29,49.31,4472.0,43.1369,43.1369,43.0932,43.1107,4472.0
2016-12-02 13:10:00,49.3,49.33,49.22,49.24,11556.0,43.102,43.1282,43.032,43.0495,11556.0
2016-12-02 13:15:00,49.23,49.25,49.21,49.24,5395.0,43.0408,43.0582,43.0233,43.0495,5395.0
2016-12-02 13:20:00,49.24,49.26,49.24,49.24,3201.0,43.0495,43.067,43.0495,43.0495,3201.0
2016-12-02 13:25:00,49.24,49.25,49.2,49.21,2800.0,43.0495,43.0582,43.0145,43.0233,2800.0
2016-12-02 13:30:00,49.21,49.21,49.18,49.19,7560.0,43.0233,43.0233,42.997,43.0058,7560.0
2016-12-02 13:35:00,49.19,49.19,49.13,49.13,16400.0,43.0058,43.0058,42.9533,42.9533,16400.0
2016-12-02 13:40:00,49.14,49.14,49.11,49.11,14186.0,42.9621,42.9621,42.9358,42.9358,14186.0
2016-12-02 13:45:00,49.11,49.11,49.03,49.03,24522.0,42.9358,42.9358,42.8659,42.8659,24522.0
2016-12-02 13:50:00,49.04,49.09,48.97,49.06,59229.0,42.8747,42.9184,42.8135,42.8921,59229.0
2016-12-02 13:55:00,49.07,49.07,49.04,49.04,2754.0,42.9009,42.9009,42.8747,42.8747,2754.0
2016-12-02 14:00:00,49.05,49.13,49.04,49.13,6840.0,42.8834,42.9533,42.8747,42.9533,6840.0
2016-12-02 14:05:00,49.14,49.17,49.14,49.14,4852.0,42.9621,42.9883,42.9621,42.9621,4852.0
2016-12-02 14:10:00,49.14,49.15,49.1,49.15,3890.0,42.9621,42.9708,42.9271,42.9708,3890.0
2016-12-02 14:15:00,49.14,49.19,49.14,49.17,4806.0,42.9621,43.0058,42.9621,42.9883,4806.0
2016-12-02 14:20:00,49.17,49.22,49.16,49.22,6358.0,42.9883,43.032,42.9796,43.032,6358.0
2016-12-02 14:25:00,49.2,49.21,49.17,49.19,3364.0,43.0145,43.0233,42.9883,43.0058,3364.0
2016-12-02 14:30:00,49.18,49.19,49.15,49.15,5866.0,42.997,43.0058,42.9708,42.9708,5866.0
2016-12-02 14:35:00,49.15,49.16,49.13,49.14,18033.0,42.9708,42.9796,42.9533,42.9621,18033.0
2016-12-02 14:40:00,49.14,49.16,49.14,49.15,9445.0,42.9621,42.9796,42.9621,42.9708,9445.0
2016-12-02 14:45:00,49.16,49.16,49.13,49.15,18695.0,42.9796,42.9796,42.9533,42.9708,18695.0
2016-12-02 14:50:00,49.15,49.16,49.13,49.15,21022.0,42.9708,42.9796,42.9533,42.9708,21022.0
2016-12-02 14:55:00,49.14,49.15,49.12,49.14,9214.0,42.9621,42.9708,42.9446,42.9621,9214.0
2016-12-02 15:00:00,49.14,49.19,49.13,49.18,30509.0,42.9621,43.0058,42.9533,42.997,30509.0
2016-12-02 15:05:00,49.17,49.18,49.14,49.15,7604.0,42.9883,42.997,42.9621,42.9708,7604.0
2016-12-02 15:10:00,49.15,49.15,49.12,49.13,24506.0,42.9708,42.9708,42.9446,42.9533,24506.0
2016-12-02 15:15:00,49.13,49.2,49.12,49.2,14940.0,42.9533,43.0145,42.9446,43.0145,14940.0
2016-12-02 15:20:00,49.19,49.23,49.17,49.18,34802.0,43.0058,43.0408,42.9883,42.997,34802.0
2016-12-02 15:25:00,49.17,49.18,49.12,49.14,14677.0,42.9883,42.997,42.9446,42.9621,14677.0
2016-12-02 15:30:00,49.13,49.17,49.13,49.14,41182.0,42.9533,42.9883,42.9533,42.9621,41182.0
2016-12-02 15:35:00,49.13,49.14,49.1,49.14,16850.0,42.9533,42.9621,42.9271,42.9621,16850.0
2016-12-02 15:40:00,49.14,49.19,49.13,49.15,18010.0,42.9621,43.0058,42.9533,42.9708,18010.0
2016-12-02 15:45:00,49.15,49.17,49.1,49.12,22996.0,42.9708,42.9883,42.9271,42.9446,22996.0
2016-12-02 15:50:00,49.12,49.15,49.1,49.13,19871.0,42.9446,42.9708,42.9271,42.9533,19871.0
2016-12-02 15:55:00,49.13,49.16,49.1,49.14,68660.0,42.9533,42.9796,42.9271,42.9621,68660.0
2016-12-05 09:30:00,49.54,49.75,49.47,49.58,13964.0,43.3118,43.4954,43.2506,43.3468,13964.0
2016-12-05 09:35:00,49.54,49.55,49.44,49.44,5087.0,43.3118,43.3205,43.2244,43.2244,5087.0
2016-12-05 09:40:00,49.48,49.56,49.45,49.55,11753.0,43.2593,43.3293,43.2331,43.3205,11753.0
2016-12-05 09:45:00,49.57,49.63,49.54,49.6,7953.0,43.338,43.3905,43.3118,43.3642,7953.0
2016-12-05 09:50:00,49.59,49.61,49.57,49.59,4691.0,43.3555,43.373,43.338,43.3555,4691.0
2016-12-05 09:55:00,49.6,49.6,49.53,49.53,5924.0,43.3642,43.3642,43.303,43.303,5924.0
2016-12-05 10:00:00,49.55,49.59,49.52,49.57,9306.0,43.3205,43.3555,43.2943,43.338,9306.0
2016-12-05 10:05:00,49.59,49.6,49.51,49.53,11575.0,43.3555,43.3642,43.2856,43.303,11575.0
2016-12-05 10:10:00,49.53,49.54,49.51,49.52,9827.0,43.303,43.3118,43.2856,43.2943,9827.0
2016-12-05 10:15:00,49.52,49.52,49.48,49.5,7882.0,43.2943,43.2943,43.2593,43.2768,7882.0
2016-12-05 10:20:00,49.5,49.56,49.5,49.54,21169.0,43.2768,43.3293,43.2768,43.3118,21169.0
2016-12-05 10:25:00,49.54,49.57,49.54,49.56,7214.0,43.3118,43.338,43.3118,43.3293,7214.0
2016-12-05 10:30:00,49.57,49.59,49.52,49.52,6203.0,43.338,43.3555,43.2943,43.2943,6203.0
2016-12-05 10:35:00,49.52,49.53,49.49,49.52,4702.0,43.2943,43.303,43.2681,43.2943,4702.0
2016-12-05 10:40:00,49.52,49.53,49.48,49.48,3001.0,43.2943,43.303,43.2593,43.2593,3001.0
2016-12-05 10:45:00,49.47,49.5,49.45,49.47,5637.0,43.2506,43.2768,43.2331,43.2506,5637.0
2016-12-05 10:50:00,49.47,49.53,49.45,49.53,6653.0,43.2506,43.303,43.2331,43.303,6653.0
2016-12-05 10:55:00,49.53,49.55,49.52,49.55,5059.0,43.303,43.3205,43.2943,43.3205,5059.0
2016-12-05 11:00:00,49.55,49.59,49.54,49.57,9655.0,43.3205,43.3555,43.3118,43.338,9655.0
2016-12-05 11:05:00,49.57,49.58,49.54,49.56,17586.0,43.338,43.3468,43.3118,43.3293,17586.0
2016-12-05 11:10:00,49.56,49.57,49.51,49.55,25780.0,43.3293,43.338,43.2856,43.3205,25780.0
2016-12-05 11:15:00,49.55,49.55,49.48,49.54,15169.0,43.3205,43.3205,43.2593,43.3118,15169.0
2016-12-05 11:20:00,49.54,49.54,49.5,49.52,4710.0,43.3118,43.3118,43.2768,43.2943,4710.0
2016-12-05 11:25:00,49.51,49.54,49.48,49.54,8066.0,43.2856,43.3118,43.2593,43.3118,8066.0
2016-12-05 11:30:00,49.54,49.54,49.46,49.46,19112.0,43.3118,43.3118,43.2418,43.2418,19112.0
2016-12-05 11:35:00,49.46,49.53,49.46,49.48,12096.0,43.2418,43.303,43.2418,43.2593,12096.0
2016-12-05 11:40:00,49.5,49.53,49.43,49.48,21298.0,43.2768,43.303,43.2156,43.2593,21298.0
2016-12-05 11:45:00,49.48,49.5,49.44,49.44,27027.0,43.2593,43.2768,43.2244,43.2244,27027.0
2016-12-05 11:50:00,49.44,49.52,49.42,49.42,50437.0,43.2244,43.2943,43.2069,43.2069,50437.0
2016-12-05 11:55:00,49.43,49.49,49.35,49.4,36264.0,43.2156,43.2681,43.1457,43.1894,36264.0
2016-12-05 12:00:00,49.42,49.42,49.34,49.35,9935.0,43.2069,43.2069,43.1369,43.1457,9935.0
2016-12-05 12:05:00,49.32,49.37,49.3,49.36,11088.0,43.1194,43.1632,43.102,43.1544,11088.0
2016-12-05 12:10:00,49.34,49.35,49.31,49.32,10005.0,43.1369,43.1457,43.1107,43.1194,10005.0
2016-12-05 12:15:00,49.32,49.34,49.29,49.3,15751.0,43.1194,43.1369,43.0932,43.102,15751.0
2016-12-05 12:20:00,49.31,49.39,49.31,49.34,23100.0,43.1107,43.1806,43.1107,43.1369,23100.0
2016-12-05 12:25:00,49.34,49.38,49.33,49.35,15153.0,43.1369,43.1719,43.1282,43.1457,15153.0
2016-12-05 12:30:00,49.36,49.36,49.26,49.32,10248.0,43.1544,43.1544,43.067,43.1194,10248.0
2016-12-05 12:35:00,49.31,49.32,49.22,49.25,11202.0,43.1107,43.1194,43.032,43.0582,11202.0
2016-12-05 12:40:00,49.25,49.32,49.24,49.29,22399.0,43.0582,43.1194,43.0495,43.0932,22399.0
2016-12-05 12:45:00,49.3,49.32,49.28,49.32,4706.0,43.102,43.1194,43.0845,43.1194,4706.0
2016-12-05 12:50:00,49.32,49.33,49.28,49.28,9798.0,43.1194,43.1282,43.0845,43.0845,9798.0
2016-12-05 12:55:00,49.29,49.34,49.29,49.34,5376.0,43.0932,43.1369,43.0932,43.1369,5376.0
2016-12-05 13:00:00,49.35,49.36,49.32,49.32,9509.0,43.1457,43.1544,43.1194,43.1194,9509.0
2016-12-05 13:05:00,49.32,49.34,49.3,49.33,4126.0,43.1194,43.1369,43.102,43.1282,4126.0
2016-12-05 13:10:00,49.33,49.33,49.31,49.32,5592.0,43.1282,43.1282,43.1107,43.1194,5592.0
2016-12-05 13:15:00,49.33,49.33,49.32,49.32,2450.0,43.1282,43.1282,43.1194,43.1194,2450.0
2016-12-05 13:20:00,49.32,49.33,49.3,49.31,8010.0,43.1194,43.1282,43.102,43.1107,8010.0
2016-12-05 13:25:00,49.3,49.32,49.29,49.32,3584.0,43.102,43.1194,43.0932,43.1194,3584.0
2016-12-05 13:30:00,49.3,49.34,49.3,49.31,6085.0,43.102,43.1369,43.102,43.1107,6085.0
2016-12-05 13:35:00,49.3,49.31,49.28,49.3,3782.0,43.102,43.1107,43.0845,43.102,3782.0
2016-12-05 13:40:00,49.3,49.33,49.3,49.31,5534.0,43.102,43.1282,43.102,43.1107,5534.0
2016-12-05 13:45:00,49.31,49.34,49.31,49.34,4642.0,43.1107,43.1369,43.1107,43.1369,4642.0
2016-12-05 13:50:00,49.33,49.33,49.31,49.31,3306.0,43.1282,43.1282,43.1107,43.1107,3306.0
2016-12-05 13:55:00,49.32,49.34,49.3,49.32,7156.0,43.1194,43.1369,43.102,43.1194,7156.0
2016-12-05 14:00:00,49.32,49.33,49.29,49.29,3300.0,43.1194,43.1282,43.0932,43.0932,3300.0
2016-12-05 14:05:00,49.29,49.33,49.28,49.33,10809.0,43.0932,43.1282,43.0845,43.1282,10809.0
2016-12-05 14:10:00,49.32,49.33,49.28,49.29,5843.0,43.1194,43.1282,43.0845,43.0932,5843.0
2016-12-05 14:15:00,49.28,49.31,49.27,49.3,4767.0,43.0845,43.1107,43.0757,43.102,4767.0
2016-12-05 14:20:00,49.31,49.31,49.28,49.29,3700.0,43.1107,43.1107,43.0845,43.0932,3700.0
2016-12-05 14:25:00,49.29,49.32,49.28,49.32,5937.0,43.0932,43.1194,43.0845,43.1194,5937.0
2016-12-05 14:30:00,49.32,49.34,49.3,49.32,6807.0,43.1194,43.1369,43.102,43.1194,6807.0
2016-12-05 14:35:00,49.31,49.34,49.3,49.34,5412.0,43.1107,43.1369,43.102,43.1369,5412.0
2016-12-05 14:40:00,49.34,49.34,49.32,49.33,6964.0,43.1369,43.1369,43.1194,43.1282,6964.0
2016-12-05 14:45:00,49.33,49.34,49.31,49.33,12239.0,43.1282,43.1369,43.1107,43.1282,12239.0
2016-12-05 14:50:00,49.33,49.34,49.32,49.33,10061.0,43.1282,43.1369,43.1194,43.1282,10061.0
2016-12-05 14:55:00,49.33,49.34,49.31,49.32,17664.0,43.1282,43.1369,43.1107,43.1194,17664.0
2016-12-05 15:00:00,49.33,49.34,49.32,49.33,13802.0,43.1282,43.1369,43.1194,43.1282,13802.0
2016-12-05 15:05:00,49.33,49.35,49.32,49.33,18593.0,43.1282,43.1457,43.1194,43.1282,18593.0
2016-12-05 15:10:00,49.33,49.34,49.3,49.31,14808.0,43.1282,43.1369,43.102,43.1107,14808.0
2016-12-05 15:15:00,49.31,49.34,49.3,49.33,12979.0,43.1107,43.1369,43.102,43.1282,12979.0
2016-12-05 15:20:00,49.33,49.34,49.31,49.32,12537.0,43.1282,43.1369,43.1107,43.1194,12537.0
2016-12-05 15:25:00,49.33,49.33,49.28,49.31,13532.0,43.1282,43.1282,43.0845,43.1107,13532.0
2016-12-05 15:30:00,49.31,49.34,49.3,49.33,9843.0,43.1107,43.1369,43.102,43.1282,9843.0
2016-12-05 15:35:00,49.33,49.34,49.3,49.32,20836.0,43.1282,43.1369,43.102,43.1194,20836.0
2016-12-05 15:40:00,49.32,49.38,49.32,49.37,20568.0,43.1194,43.1719,43.1194,43.1632,20568.0
2016-12-05 15:45:00,49.37,49.37,49.21,49.29,71883.0,43.1632,43.1632,43.0233,43.0932,71883.0
2016-12-05 15:50:00,49.28,49.34,49.28,49.34,59312.0,43.0845,43.1369,43.0845,43.1369,59312.0
2016-12-05 15:55:00,49.34,49.34,49.29,49.31,126977.0,43.1369,43.1369,43.0932,43.1107,126977.0
2016-12-06 09:30:00,49.54,49.6,49.41,49.6,15445.0,43.3118,43.3642,43.1981,43.3642,15445.0
2016-12-06 09:35:00,49.63,49.63,49.43,49.46,4867.0,43.3905,43.3905,43.2156,43.2418,4867.0
2016-12-06 09:40:00,49.46,49.52,49.41,49.41,3900.0,43.2418,43.2943,43.1981,43.1981,3900.0
2016-12-06 09:45:00,49.43,49.49,49.43,49.48,253837.0,43.2156,43.2681,43.2156,43.2593,253837.0
2016-12-06 09:50:00,49.49,49.54,49.46,49.46,11674.0,43.2681,43.3118,43.2418,43.2418,11674.0
2016-12-06 09:55:00,49.45,49.45,49.38,49.42,5148.0,43.2331,43.2331,43.1719,43.2069,5148.0
2016-12-06 10:00:00,49.44,49.47,49.42,49.42,9648.0,43.2244,43.2506,43.2069,43.2069,9648.0
2016-12-06 10:05:00,49.41,49.48,49.41,49.45,7897.0,43.1981,43.2593,43.1981,43.2331,7897.0
2016-12-06 10:10:00,49.48,49.49,49.44,49.46,7882.0,43.2593,43.2681,43.2244,43.2418,7882.0
2016-12-06 10:15:00,49.46,49.48,49.44,49.48,9178.0,43.2418,43.2593,43.2244,43.2593,9178.0
2016-12-06 10:20:00,49.46,49.48,49.44,49.45,12462.0,43.2418,43.2593,43.2244,43.2331,12462.0
2016-12-06 10:25:00,49.45,49.45,49.42,49.43,6038.0,43.2331,43.2331,43.2069,43.2156,6038.0
2016-12-06 10:30:00,49.42,49.45,49.4,49.43,3960.0,43.2069,43.2331,43.1894,43.2156,3960.0
2016-12-06 10:35:00,49.42,49.45,49.41,49.45,3722.0,43.2069,43.2331,43.1981,43.2331,3722.0
2016-12-06 10:40:00,49.45,49.48,49.43,49.43,7131.0,43.2331,43.2593,43.2156,43.2156,7131.0
2016-12-06 10:45:00,49.43,49.44,49.41,49.43,3833.0,43.2156,43.2244,43.1981,43.2156,3833.0
2016-12-06 10:50:00,49.43,49.44,49.4,49.42,4411.0,43.2156,43.2244,43.1894,43.2069,4411.0
2016-12-06 10:55:00,49.41,49.41,49.37,49.4,4966.0,43.1981,43.1981,43.1632,43.1894,4966.0
2016-12-06 11:00:00,49.4,49.41,49.37,49.37,5111.0,43.1894,43.1981,43.1632,43.1632,5111.0
2016-12-06 11:05:00,49.36,49.38,49.35,49.36,4332.0,43.1544,43.1719,43.1457,43.1544,4332.0
2016-12-06 11:10:00,49.36,49.37,49.33,49.34,3630.0,43.1544,43.1632,43.1282,43.1369,3630.0
2016-12-06 11:15:00,49.34,49.36,49.33,49.36,4680.0,43.1369,43.1544,43.1282,43.1544,4680.0
2016-12-06 11:20:00,49.37,49.47,49.36,49.4,6537.0,43.1632,43.2506,43.1544,43.1894,6537.0
2016-12-06 11:25:00,49.39,49.4,49.37,49.39,154038.0,43.1806,43.1894,43.1632,43.1806,154038.0
2016-12-06 11:30:00,49.39,49.39,49.31,49.32,11525.0,43.1806,43.1806,43.1107,43.1194,11525.0
2016-12-06 11:35:00,49.32,49.36,49.31,49.36,9755.0,43.1194,43.1544,43.1107,43.1544,9755.0
2016-12-06 11:40:00,49.35,49.4,49.33,49.4,4625.0,43.1457,43.1894,43.1282,43.1894,4625.0
2016-12-06 11:45:00,49.4,49.4,49.35,49.35,8093.0,43.1894,43.1894,43.1457,43.1457,8093.0
2016-12-06 11:50:00,49.35,49.4,49.35,49.38,4663.0,43.1457,43.1894,43.1457,43.1719,4663.0
2016-12-06 11:55:00,49.39,49.47,49.38,49.46,7004.0,43.1806,43.2506,43.1719,43.2418,7004.0
2016-12-06 12:00:00,49.46,49.51,49.46,49.49,6511.0,43.2418,43.2856,43.2418,43.2681,6511.0
2016-12-06 12:05:00,49.5,49.56,49.49,49.55,10571.0,43.2768,43.3293,43.2681,43.3205,10571.0
2016-12-06 12:10:00,49.55,49.55,49.52,49.52,3790.0,43.3205,43.3205,43.2943,43.2943,3790.0
2016-12-06 12:15:00,49.54,49.56,49.51,49.56,7066.0,43.3118,43.3293,43.2856,43.3293,7066.0
2016-12-06 12:20:00,49.56,49.59,49.55,49.59,6855.0,43.3293,43.3555,43.3205,43.3555,6855.0
2016-12-06 12:25:00,49.59,49.59,49.56,49.57,6110.0,43.3555,43.3555,43.3293,43.338,6110.0
2016-12-06 12:30:00,49.56,49.61,49.56,49.6,3889.0,43.3293,43.373,43.3293,43.3642,3889.0
2016-12-06 12:35:00,49.61,49.65,49.59,49.64,14920.0,43.373,43.408,43.3555,43.3992,14920.0
2016-12-06 12:40:00,49.64,49.67,49.64,49.66,4504.0,43.3992,43.4254,43.3992,43.4167,4504.0
2016-12-06 12:45:00,49.66,49.7,49.65,49.69,6007.0,43.4167,43.4517,43.408,43.4429,6007.0
2016-12-06 12:50:00,49.69,49.7,49.67,49.68,8421.0,43.4429,43.4517,43.4254,43.4342,8421.0
2016-12-06 12:55:00,49.68,49.7,49.67,49.7,4244.0,43.4342,43.4517,43.4254,43.4517,4244.0
2016-12-06 13:00:00,49.7,49.71,49.69,49.71,4915.0,43.4517,43.4604,43.4429,43.4604,4915.0
2016-12-06 13:05:00,49.71,49.71,49.69,49.69,5758.0,43.4604,43.4604,43.4429,43.4429,5758.0
2016-12-06 13:10:00,49.69,49.7,49.67,49.69,8485.0,43.4429,43.4517,43.4254,43.4429,8485.0
2016-12-06 13:15:00,49.69,49.7,49.68,49.69,3952.0,43.4429,43.4517,43.4342,43.4429,3952.0
2016-12-06 13:20:00,49.68,49.68,49.63,49.64,11092.0,43.4342,43.4342,43.3905,43.3992,11092.0
2016-12-06 13:25:00,49.64,49.64,49.59,49.6,6561.0,43.3992,43.3992,43.3555,43.3642,6561.0
2016-12-06 13:30:00,49.59,49.61,49.59,49.6,162395.0,43.3555,43.373,43.3555,43.3642,162395.0
2016-12-06 13:35:00,49.59,49.6,49.57,49.59,5068.0,43.3555,43.3642,43.338,43.3555,5068.0
2016-12-06 13:40:00,49.6,49.65,49.58,49.62,9323.0,43.3642,43.408,43.3468,43.3817,9323.0
2016-12-06 13:45:00,49.63,49.64,49.6,49.63,7886.0,43.3905,43.3992,43.3642,43.3905,7886.0
2016-12-06 13:50:00,49.62,49.7,49.62,49.7,7861.0,43.3817,43.4517,43.3817,43.4517,7861.0
2016-12-06 13:55:00,49.71,49.74,49.7,49.73,8422.0,43.4604,43.4866,43.4517,43.4779,8422.0
2016-12-06 14:00:00,49.73,49.77,49.71,49.74,11749.0,43.4779,43.5129,43.4604,43.4866,11749.0
2016-12-06 14:05:00,49.73,49.73,49.69,49.72,8209.0,43.4779,43.4779,43.4429,43.4692,8209.0
2016-12-06 14:10:00,49.72,49.73,49.7,49.71,6848.0,43.4692,43.4779,43.4517,43.4604,6848.0
2016-12-06 14:15:00,49.72,49.73,49.7,49.71,6884.0,43.4692,43.4779,43.4517,43.4604,6884.0
2016-12-06 14:20:00,49.71,49.71,49.67,49.7,9672.0,43.4604,43.4604,43.4254,43.4517,9672.0
2016-12-06 14:25:00,49.71,49.74,49.7,49.73,8109.0,43.4604,43.4866,43.4517,43.4779,8109.0
2016-12-06 14:30:00,49.73,49.8,49.72,49.79,15567.0,43.4779,43.5391,43.4692,43.5304,15567.0
2016-12-06 14:35:00,49.79,49.85,49.79,49.85,165182.0,43.5304,43.5828,43.5304,43.5828,165182.0
2016-12-06 14:40:00,49.86,49.94,49.85,49.89,17619.0,43.5916,43.6615,43.5828,43.6178,17619.0
2016-12-06 14:45:00,49.89,49.89,49.87,49.87,11804.0,43.6178,43.6178,43.6003,43.6003,11804.0
2016-12-06 14:50:00,49.88,49.88,49.82,49.84,126225.0,43.609,43.609,43.5566,43.5741,126225.0
2016-12-06 14:55:00,49.85,49.86,49.84,49.85,20237.0,43.5828,43.5916,43.5741,43.5828,20237.0
2016-12-06 15:00:00,49.84,49.85,49.77,49.79,22616.0,43.5741,43.5828,43.5129,43.5304,22616.0
2016-12-06 15:05:00,49.8,49.82,49.75,49.75,119757.0,43.5391,43.5566,43.4954,43.4954,119757.0
2016-12-06 15:10:00,49.76,49.82,49.73,49.81,17524.0,43.5041,43.5566,43.4779,43.5478,17524.0
2016-12-06 15:15:00,49.82,49.82,49.79,49.8,15143.0,43.5566,43.5566,43.5304,43.5391,15143.0
2016-12-06 15:20:00,49.8,49.81,49.78,49.79,14270.0,43.5391,43.5478,43.5216,43.5304,14270.0
2016-12-06 15:25:00,49.8,49.8,49.77,49.8,12271.0,43.5391,43.5391,43.5129,43.5391,12271.0
2016-12-06 15:30:00,49.8,49.88,49.8,49.88,18555.0,43.5391,43.609,43.5391,43.609,18555.0
2016-12-06 15:35:00,49.88,49.92,49.85,49.91,22087.0,43.609,43.644,43.5828,43.6353,22087.0
2016-12-06 15:40:00,49.9,49.91,49.84,49.85,31766.0,43.6265,43.6353,43.5741,43.5828,31766.0
2016-12-06 15:45:00,49.85,49.86,49.82,49.82,52424.0,43.5828,43.5916,43.5566,43.5566,52424.0
2016-12-06 15:50:00,49.83,49.84,49.81,49.81,76418.0,43.5653,43.5741,43.5478,43.5478,76418.0
2016-12-06 15:55:00,49.82,49.84,49.79,49.8,157309.0,43.5566,43.5741,43.5304,43.5391,157309.0
2016-12-07 09:30:00,49.82,49.94,49.66,49.83,26350.0,43.5566,43.6615,43.4167,43.5653,26350.0
2016-12-07 09:35:00,49.83,49.91,49.76,49.8,10686.0,43.5653,43.6353,43.5041,43.5391,10686.0
2016-12-07 09:40:00,49.82,49.83,49.73,49.78,22441.0,43.5566,43.5653,43.4779,43.5216,22441.0
2016-12-07 09:45:00,49.78,49.85,49.73,49.8,22050.0,43.5216,43.5828,43.4779,43.5391,22050.0
2016-12-07 09:50:00,49.8,49.84,49.79,49.82,25349.0,43.5391,43.5741,43.5304,43.5566,25349.0
2016-12-07 09:55:00,49.81,49.84,49.78,49.82,37300.0,43.5478,43.5741,43.5216,43.5566,37300.0
2016-12-07 10:00:00,49.83,49.87,49.78,49.82,47829.0,43.5653,43.6003,43.5216,43.5566,47829.0
2016-12-07 10:05:00,49.83,49.85,49.8,49.82,44098.0,43.5653,43.5828,43.5391,43.5566,44098.0
2016-12-07 10:10:00,49.82,49.82,49.78,49.81,29496.0,43.5566,43.5566,43.5216,43.5478,29496.0
2016-12-07 10:15:00,49.81,49.84,49.8,49.83,42020.0,43.5478,43.5741,43.5391,43.5653,42020.0
2016-12-07 10:20:00,49.84,49.94,49.82,49.93,17921.0,43.5741,43.6615,43.5566,43.6528,17921.0
2016-12-07 10:25:00,49.93,50.08,49.93,50.0,30960.0,43.6528,43.7839,43.6528,43.714,30960.0
2016-12-07 10:30:00,50.02,50.09,49.97,50.07,15230.0,43.7314,43.7926,43.6877,43.7752,15230.0
2016-12-07 10:35:00,50.08,50.08,49.96,49.97,45532.0,43.7839,43.7839,43.679,43.6877,45532.0
2016-12-07 10:40:00,49.97,50.06,49.97,50.01,18990.0,43.6877,43.7664,43.6877,43.7227,18990.0
2016-12-07 10:45:00,50.04,50.1,50.01,50.04,15303.0,43.7489,43.8014,43.7227,43.7489,15303.0
2016-12-07 10:50:00,50.04,50.07,50.0,50.04,9638.0,43.7489,43.7752,43.714,43.7489,9638.0
2016-12-07 10:55:00,50.04,50.08,50.0,50.06,17675.0,43.7489,43.7839,43.714,43.7664,17675.0
2016-12-07 11:00:00,50.08,50.08,50.01,50.06,4587.0,43.7839,43.7839,43.7227,43.7664,4587.0
2016-12-07 11:05:00,50.07,50.09,50.03,50.06,11008.0,43.7752,43.7926,43.7402,43.7664,11008.0
2016-12-07 11:10:00,50.06,50.09,50.06,50.09,5253.0,43.7664,43.7926,43.7664,43.7926,5253.0
2016-12-07 11:15:00,50.09,50.13,50.05,50.11,12437.0,43.7926,43.8276,43.7577,43.8101,12437.0
2016-12-07 11:20:00,50.11,50.11,50.02,50.1,9283.0,43.8101,43.8101,43.7314,43.8014,9283.0
2016-12-07 11:25:00,50.1,50.13,50.08,50.09,8609.0,43.8014,43.8276,43.7839,43.7926,8609.0
2016-12-07 11:30:00,50.09,50.18,50.09,50.12,12777.0,43.7926,43.8713,43.7926,43.8189,12777.0
2016-12-07 11:35:00,50.16,50.16,50.08,50.09,14522.0,43.8538,43.8538,43.7839,43.7926,14522.0
2016-12-07 11:40:00,50.1,50.12,50.09,50.1,7486.0,43.8014,43.8189,43.7926,43.8014,7486.0
2016-12-07 11:45:00,50.11,50.12,50.06,50.1,14017.0,43.8101,43.8189,43.7664,43.8014,14017.0
2016-12-07 11:50:00,50.11,50.19,50.1,50.19,15457.0,43.8101,43.8801,43.8014,43.8801,15457.0
2016-12-07 11:55:00,50.19,50.21,50.15,50.2,11722.0,43.8801,43.8976,43.8451,43.8888,11722.0
2016-12-07 12:00:00,50.19,50.2,50.14,50.16,9667.0,43.8801,43.8888,43.8364,43.8538,9667.0
2016-12-07 12:05:00,50.16,50.22,50.15,50.22,7590.0,43.8538,43.9063,43.8451,43.9063,7590.0
2016-12-07 12:10:00,50.22,50.24,50.21,50.23,6435.0,43.9063,43.9238,43.8976,43.915,6435.0
2016-12-07 12:15:00,50.23,50.23,50.18,50.2,8809.0,43.915,43.915,43.8713,43.8888,8809.0
2016-12-07 12:20:00,50.2,50.22,50.2,50.21,8704.0,43.8888,43.9063,43.8888,43.8976,8704.0
2016-12-07 12:25:00,50.21,50.21,50.14,50.15,9644.0,43.8976,43.8976,43.8364,43.8451,9644.0
2016-12-07 12:30:00,50.15,50.24,50.15,50.19,26741.0,43.8451,43.9238,43.8451,43.8801,26741.0
2016-12-07 12:35:00,50.19,50.22,50.14,50.16,28486.0,43.8801,43.9063,43.8364,43.8538,28486.0
2016-12-07 12:40:00,50.16,50.17,50.13,50.16,16013.0,43.8538,43.8626,43.8276,43.8538,16013.0
2016-12-07 12:45:00,50.16,50.19,50.12,50.18,7926.0,43.8538,43.8801,43.8189,43.8713,7926.0
2016-12-07 12:50:00,50.18,50.2,50.14,50.2,10504.0,43.8713,43.8888,43.8364,43.8888,10504.0
2016-12-07 12:55:00,50.19,50.2,50.16,50.18,15401.0,43.8801,43.8888,43.8538,43.8713,15401.0
2016-12-07 13:00:00,50.18,50.18,50.15,50.16,7363.0,43.8713,43.8713,43.8451,43.8538,7363.0
2016-12-07 13:05:00,50.15,50.2,50.14,50.19,21406.0,43.8451,43.8888,43.8364,43.8801,21406.0
2016-12-07 13:10:00,50.19,50.19,50.14,50.15,10694.0,43.8801,43.8801,43.8364,43.8451,10694.0
2016-12-07 13:15:00,50.14,50.16,50.08,50.15,11950.0,43.8364,43.8538,43.7839,43.8451,11950.0
2016-12-07 13:20:00,50.16,50.25,50.14,50.18,21245.0,43.8538,43.9325,43.8364,43.8713,21245.0
2016-12-07 13:25:00,50.18,50.19,50.17,50.18,6163.0,43.8713,43.8801,43.8626,43.8713,6163.0
2016-12-07 13:30:00,50.17,50.2,50.12,50.16,21138.0,43.8626,43.8888,43.8189,43.8538,21138.0
2016-12-07 13:35:00,50.16,50.21,50.14,50.17,15594.0,43.8538,43.8976,43.8364,43.8626,15594.0
2016-12-07 13:40:00,50.16,50.21,50.13,50.19,16581.0,43.8538,43.8976,43.8276,43.8801,16581.0
2016-12-07 13:45:00,50.2,50.22,50.15,50.19,28487.0,43.8888,43.9063,43.8451,43.8801,28487.0
2016-12-07 13:50:00,50.18,50.25,50.16,50.24,39493.0,43.8713,43.9325,43.8538,43.9238,39493.0
2016-12-07 13:55:00,50.25,50.3,50.2,50.25,30167.0,43.9325,43.9762,43.8888,43.9325,30167.0
2016-12-07 14:00:00,50.27,50.32,50.2,50.24,32970.0,43.95,43.9937,43.8888,43.9238,32970.0
2016-12-07 14:05:00,50.24,50.29,50.2,50.25,24221.0,43.9238,43.9675,43.8888,43.9325,24221.0
2016-12-07 14:10:00,50.25,50.3,50.25,50.27,15345.0,43.9325,43.9762,43.9325,43.95,15345.0
2016-12-07 14:15:00,50.27,50.28,50.25,50.27,17403.0,43.95,43.9588,43.9325,43.95,17403.0
2016-12-07 14:20:00,50.28,50.29,50.26,50.29,8731.0,43.9588,43.9675,43.9413,43.9675,8731.0
2016-12-07 14:25:00,50.29,50.31,50.21,50.23,27749.0,43.9675,43.985,43.8976,43.915,27749.0
2016-12-07 14:30:00,50.23,50.25,50.2,50.22,16475.0,43.915,43.9325,43.8888,43.9063,16475.0
2016-12-07 14:35:00,50.22,50.24,50.17,50.18,49622.0,43.9063,43.9238,43.8626,43.8713,49622.0
2016-12-07 14:40:00,50.19,50.3,50.18,50.3,34838.0,43.8801,43.9762,43.8713,43.9762,34838.0
2016-12-07 14:45:00,50.31,50.38,50.31,50.31,19423.0,43.985,44.0462,43.985,43.985,19423.0
2016-12-07 14:50:00,50.3,50.32,50.25,50.26,50572.0,43.9762,43.9937,43.9325,43.9413,50572.0
2016-12-07 14:55:00,50.26,50.28,50.24,50.28,25587.0,43.9413,43.9588,43.9238,43.9588,25587.0
2016-12-07 15:00:00,50.29,50.3,50.23,50.25,11040.0,43.9675,43.9762,43.915,43.9325,11040.0
2016-12-07 15:05:00,50.25,50.31,50.25,50.26,24302.0,43.9325,43.985,43.9325,43.9413,24302.0
2016-12-07 15:10:00,50.26,50.27,50.21,50.25,13347.0,43.9413,43.95,43.8976,43.9325,13347.0
2016-12-07 15:15:00,50.26,50.29,50.25,50.27,10262.0,43.9413,43.9675,43.9325,43.95,10262.0
2016-12-07 15:20:00,50.27,50.33,50.26,50.29,23801.0,43.95,44.0025,43.9413,43.9675,23801.0
2016-12-07 15:25:00,50.29,50.4,50.28,50.37,11547.0,43.9675,44.0637,43.9588,44.0374,11547.0
2016-12-07 15:30:00,50.37,50.45,50.35,50.42,21565.0,44.0374,44.1074,44.02,44.0812,21565.0
2016-12-07 15:35:00,50.42,50.46,50.4,50.43,28399.0,44.0812,44.1161,44.0637,44.0899,28399.0
2016-12-07 15:40:00,50.43,50.44,50.4,50.43,17833.0,44.0899,44.0986,44.0637,44.0899,17833.0
2016-12-07 15:45:00,50.43,50.44,50.35,50.39,47137.0,44.0899,44.0986,44.02,44.0549,47137.0
2016-12-07 15:50:00,50.39,50.42,50.39,50.41,40482.0,44.0549,44.0812,44.0549,44.0724,40482.0
2016-12-07 15:55:00,50.42,50.45,50.36,50.41,129927.0,44.0812,44.1074,44.0287,44.0724,129927.0
2016-12-08 09:30:00,50.57,50.63,50.5,50.55,7983.0,44.2123,44.2648,44.1511,44.1948,7983.0
2016-12-08 09:35:00,50.59,50.6,50.44,50.47,2000.0,44.2298,44.2385,44.0986,44.1249,2000.0
2016-12-08 09:40:00,50.5,50.5,50.43,50.45,1682.0,44.1511,44.1511,44.0899,44.1074,1682.0
2016-12-08 09:45:00,50.42,50.47,50.36,50.41,5947.0,44.0812,44.1249,44.0287,44.0724,5947.0
2016-12-08 09:50:00,50.42,50.44,50.37,50.39,5667.0,44.0812,44.0986,44.0374,44.0549,5667.0
2016-12-08 09:55:00,50.4,50.42,50.37,50.4,8250.0,44.0637,44.0812,44.0374,44.0637,8250.0
2016-12-08 10:00:00,50.39,50.39,50.25,50.27,19340.0,44.0549,44.0549,43.9325,43.95,19340.0
2016-12-08 10:05:00,50.25,50.27,50.21,50.21,8498.0,43.9325,43.95,43.8976,43.8976,8498.0
2016-12-08 10:10:00,50.2,50.2,50.05,50.05,2887.0,43.8888,43.8888,43.7577,43.7577,2887.0
2016-12-08 10:15:00,50.11,50.16,50.08,50.16,2200.0,43.8101,43.8538,43.7839,43.8538,2200.0
2016-12-08 10:20:00,50.16,50.17,50.15,50.16,2300.0,43.8538,43.8626,43.8451,43.8538,2300.0
2016-12-08 10:25:00,50.16,50.17,50.14,50.15,5720.0,43.8538,43.8626,43.8364,43.8451,5720.0
2016-12-08 10:30:00,50.16,50.2,50.16,50.19,1300.0,43.8538,43.8888,43.8538,43.8801,1300.0
2016-12-08 10:35:00,50.23,50.27,50.22,50.27,3322.0,43.915,43.95,43.9063,43.95,3322.0
2016-12-08 10:40:00,50.28,50.3,50.25,50.25,4520.0,43.9588,43.9762,43.9325,43.9325,4520.0
2016-12-08 10:45:00,50.26,50.26,50.21,50.23,3226.0,43.9413,43.9413,43.8976,43.915,3226.0
2016-12-08 10:50:00,50.24,50.26,50.22,50.23,3214.0,43.9238,43.9413,43.9063,43.915,3214.0
2016-12-08 10:55:00,50.24,50.27,50.22,50.22,2775.0,43.9238,43.95,43.9063,43.9063,2775.0
2016-12-08 11:00:00,50.23,50.3,50.23,50.28,3023.0,43.915,43.9762,43.915,43.9588,3023.0
2016-12-08 11:05:00,50.27,50.27,50.22,50.25,1968.0,43.95,43.95,43.9063,43.9325,1968.0
2016-12-08 11:10:00,50.25,50.28,50.24,50.28,1701.0,43.9325,43.9588,43.9238,43.9588,1701.0
2016-12-08 11:15:00,50.27,50.3,50.25,50.3,4559.0,43.95,43.9762,43.9325,43.9762,4559.0
2016-12-08 11:20:00,50.3,50.36,50.3,50.34,3336.0,43.9762,44.0287,43.9762,44.0112,3336.0
2016-12-08 11:25:00,50.38,50.39,50.35,50.36,5300.0,44.0462,44.0549,44.02,44.0287,5300.0
2016-12-08 11:30:00,50.35,50.36,50.29,50.32,13446.0,44.02,44.0287,43.9675,43.9937,13446.0
2016-12-08 11:35:00,50.33,50.33,50.32,50.33,2162.0,44.0025,44.0025,43.9937,44.0025,2162.0
2016-12-08 11:40:00,50.34,50.38,50.32,50.35,6877.0,44.0112,44.0462,43.9937,44.02,6877.0
2016-12-08 11:45:00,50.35,50.41,50.31,50.38,26963.0,44.02,44.0724,43.985,44.0462,26963.0
2016-12-08 11:50:00,50.38,50.39,50.35,50.38,14612.0,44.0462,44.0549,44.02,44.0462,14612.0
2016-12-08 11:55:00,50.37,50.41,50.36,50.37,11735.0,44.0374,44.0724,44.0287,44.0374,11735.0
2016-12-08 12:00:00,50.37,50.43,50.37,50.42,5027.0,44.0374,44.0899,44.0374,44.0812,5027.0
2016-12-08 12:05:00,50.43,50.45,50.42,50.42,3920.0,44.0899,44.1074,44.0812,44.0812,3920.0
2016-12-08 12:10:00,50.43,50.44,50.41,50.43,2428.0,44.0899,44.0986,44.0724,44.0899,2428.0
2016-12-08 12:15:00,50.44,50.44,50.39,50.42,6028.0,44.0986,44.0986,44.0549,44.0812,6028.0
2016-12-08 12:20:00,50.4,50.47,50.35,50.45,7659.0,44.0637,44.1249,44.02,44.1074,7659.0
2016-12-08 12:25:00,50.46,50.47,50.4,50.41,14288.0,44.1161,44.1249,44.0637,44.0724,14288.0
2016-12-08 12:30:00,50.41,50.45,50.41,50.44,3080.0,44.0724,44.1074,44.0724,44.0986,3080.0
2016-12-08 12:35:00,50.44,50.44,50.41,50.44,2710.0,44.0986,44.0986,44.0724,44.0986,2710.0
2016-12-08 12:40:00,50.45,50.46,50.43,50.45,3262.0,44.1074,44.1161,44.0899,44.1074,3262.0
2016-12-08 12:45:00,50.44,50.47,50.41,50.47,3660.0,44.0986,44.1249,44.0724,44.1249,3660.0
2016-12-08 12:50:00,50.46,50.48,50.44,50.44,1500.0,44.1161,44.1336,44.0986,44.0986,1500.0
2016-12-08 12:55:00,50.45,50.45,50.41,50.41,3502.0,44.1074,44.1074,44.0724,44.0724,3502.0
2016-12-08 13:00:00,50.44,50.46,50.43,50.46,3905.0,44.0986,44.1161,44.0899,44.1161,3905.0
2016-12-08 13:05:00,50.44,50.46,50.42,50.44,5288.0,44.0986,44.1161,44.0812,44.0986,5288.0
2016-12-08 13:10:00,50.44,50.46,50.44,50.45,2300.0,44.0986,44.1161,44.0986,44.1074,2300.0
2016-12-08 13:15:00,50.45,50.46,50.42,50.44,3476.0,44.1074,44.1161,44.0812,44.0986,3476.0
2016-12-08 13:20:00,50.45,50.45,50.42,50.43,3147.0,44.1074,44.1074,44.0812,44.0899,3147.0
2016-12-08 13:25:00,50.43,50.48,50.42,50.45,8658.0,44.0899,44.1336,44.0812,44.1074,8658.0
2016-12-08 13:30:00,50.44,50.5,50.44,50.48,3221.0,44.0986,44.1511,44.0986,44.1336,3221.0
2016-12-08 13:35:00,50.49,50.52,50.47,50.51,2810.0,44.1424,44.1686,44.1249,44.1598,2810.0
2016-12-08 13:40:00,50.5,50.53,50.49,50.52,4639.0,44.1511,44.1773,44.1424,44.1686,4639.0
2016-12-08 13:45:00,50.52,50.56,50.5,50.51,9301.0,44.1686,44.2036,44.1511,44.1598,9301.0
2016-12-08 13:50:00,50.51,50.51,50.5,50.51,1832.0,44.1598,44.1598,44.1511,44.1598,1832.0
2016-12-08 13:55:00,50.52,50.58,50.51,50.56,9724.0,44.1686,44.221,44.1598,44.2036,9724.0
2016-12-08 14:00:00,50.54,50.57,50.53,50.56,3100.0,44.1861,44.2123,44.1773,44.2036,3100.0
2016-12-08 14:05:00,50.55,50.55,50.46,50.47,23626.0,44.1948,44.1948,44.1161,44.1249,23626.0
2016-12-08 14:10:00,50.48,50.48,50.46,50.47,2960.0,44.1336,44.1336,44.1161,44.1249,2960.0
2016-12-08 14:15:00,50.47,50.47,50.45,50.45,2505.0,44.1249,44.1249,44.1074,44.1074,2505.0
2016-12-08 14:20:00,50.43,50.44,50.41,50.42,3535.0,44.0899,44.0986,44.0724,44.0812,3535.0
2016-12-08 14:25:00,50.4,50.45,50.4,50.45,6110.0,44.0637,44.1074,44.0637,44.1074,6110.0
2016-12-08 14:30:00,50.45,50.47,50.42,50.43,5378.0,44.1074,44.1249,44.0812,44.0899,5378.0
2016-12-08 14:35:00,50.42,50.42,50.3,50.3,13181.0,44.0812,44.0812,43.9762,43.9762,13181.0
2016-12-08 14:40:00,50.3,50.32,50.28,50.28,4356.0,43.9762,43.9937,43.9588,43.9588,4356.0
2016-12-08 14:45:00,50.27,50.29,50.24,50.25,5586.0,43.95,43.9675,43.9238,43.9325,5586.0
2016-12-08 14:50:00,50.26,50.29,50.24,50.28,4331.0,43.9413,43.9675,43.9238,43.9588,4331.0
2016-12-08 14:55:00,50.27,50.3,50.26,50.3,2934.0,43.95,43.9762,43.9413,43.9762,2934.0
2016-12-08 15:00:00,50.29,50.29,50.26,50.27,5434.0,43.9675,43.9675,43.9413,43.95,5434.0
2016-12-08 15:05:00,50.28,50.29,50.25,50.29,6317.0,43.9588,43.9675,43.9325,43.9675,6317.0
2016-12-08 15:10:00,50.29,50.3,50.25,50.27,20313.0,43.9675,43.9762,43.9325,43.95,20313.0
2016-12-08 15:15:00,50.26,50.29,50.23,50.23,6468.0,43.9413,43.9675,43.915,43.915,6468.0
2016-12-08 15:20:00,50.23,50.25,50.2,50.22,11453.0,43.915,43.9325,43.8888,43.9063,11453.0
2016-12-08 15:25:00,50.23,50.25,50.16,50.18,9933.0,43.915,43.9325,43.8538,43.8713,9933.0
2016-12-08 15:30:00,50.18,50.21,50.15,50.17,19902.0,43.8713,43.8976,43.8451,43.8626,19902.0
2016-12-08 15:35:00,50.17,50.21,50.16,50.21,13423.0,43.8626,43.8976,43.8538,43.8976,13423.0
2016-12-08 15:40:00,50.21,50.21,50.18,50.2,22556.0,43.8976,43.8976,43.8713,43.8888,22556.0
2016-12-08 15:45:00,50.21,50.21,50.15,50.18,24710.0,43.8976,43.8976,43.8451,43.8713,24710.0
2016-12-08 15:50:00,50.18,50.2,50.17,50.19,24932.0,43.8713,43.8888,43.8626,43.8801,24932.0
2016-12-08 15:55:00,50.19,50.19,50.13,50.14,83986.0,43.8801,43.8801,43.8276,43.8364,83986.0
2016-12-09 09:30:00,50.12,50.26,50.06,50.16,5674.0,43.8189,43.9413,43.7664,43.8538,5674.0
2016-12-09 09:35:00,50.13,50.13,50.02,50.02,900.0,43.8276,43.8276,43.7314,43.7314,900.0
2016-12-09 09:40:00,50.04,50.09,50.02,50.03,1994.0,43.7489,43.7926,43.7314,43.7402,1994.0
2016-12-09 09:45:00,50.0,50.09,50.0,50.02,9818.0,43.714,43.7926,43.714,43.7314,9818.0
2016-12-09 09:50:00,50.02,50.06,50.0,50.03,3788.0,43.7314,43.7664,43.714,43.7402,3788.0
2016-12-09 09:55:00,50.01,50.02,49.98,50.0,1983.0,43.7227,43.7314,43.6965,43.714,1983.0
2016-12-09 10:00:00,50.0,50.0,49.93,49.99,2720.0,43.714,43.714,43.6528,43.7052,2720.0
2016-12-09 10:05:00,49.98,50.01,49.96,50.01,2958.0,43.6965,43.7227,43.679,43.7227,2958.0
2016-12-09 10:10:00,50.0,50.09,49.99,50.06,4072.0,43.714,43.7926,43.7052,43.7664,4072.0
2016-12-09 10:15:00,50.04,50.04,49.98,50.01,2940.0,43.7489,43.7489,43.6965,43.7227,2940.0
2016-12-09 10:20:00,50.01,50.02,50.01,50.01,300.0,43.7227,43.7314,43.7227,43.7227,300.0
2016-12-09 10:25:00,50.02,50.06,50.01,50.03,13198.0,43.7314,43.7664,43.7227,43.7402,13198.0
2016-12-09 10:30:00,50.04,50.09,50.04,50.09,2899.0,43.7489,43.7926,43.7489,43.7926,2899.0
2016-12-09 10:35:00,50.1,50.12,50.04,50.12,3309.0,43.8014,43.8189,43.7489,43.8189,3309.0
2016-12-09 10:40:00,50.13,50.16,50.13,50.15,10714.0,43.8276,43.8538,43.8276,43.8451,10714.0
2016-12-09 10:45:00,50.15,50.17,50.14,50.15,15093.0,43.8451,43.8626,43.8364,43.8451,15093.0
2016-12-09 10:50:00,50.15,50.16,50.13,50.13,2200.0,43.8451,43.8538,43.8276,43.8276,2200.0
2016-12-09 10:55:00,50.12,50.12,50.08,50.1,4941.0,43.8189,43.8189,43.7839,43.8014,4941.0
2016-12-09 11:00:00,50.1,50.17,50.1,50.14,74123.0,43.8014,43.8626,43.8014,43.8364,74123.0
2016-12-09 11:05:00,50.14,50.25,50.13,50.24,39815.0,43.8364,43.9325,43.8276,43.9238,39815.0
2016-12-09 11:10:00,50.26,50.3,50.26,50.29,6496.0,43.9413,43.9762,43.9413,43.9675,6496.0
2016-12-09 11:15:00,50.28,50.34,50.28,50.34,3722.0,43.9588,44.0112,43.9588,44.0112,3722.0
2016-12-09 11:20:00,50.34,50.36,50.32,50.32,7811.0,44.0112,44.0287,43.9937,43.9937,7811.0
2016-12-09 11:25:00,50.33,50.33,50.27,50.28,10090.0,44.0025,44.0025,43.95,43.9588,10090.0
2016-12-09 11:30:00,50.28,50.28,50.25,50.27,4100.0,43.9588,43.9588,43.9325,43.95,4100.0
2016-12-09 11:35:00,50.28,50.31,50.27,50.3,6122.0,43.9588,43.985,43.95,43.9762,6122.0
2016-12-09 11:40:00,50.31,50.33,50.29,50.3,4486.0,43.985,44.0025,43.9675,43.9762,4486.0
2016-12-09 11:45:00,50.31,50.33,50.27,50.27,5745.0,43.985,44.0025,43.95,43.95,5745.0
2016-12-09 11:50:00,50.28,50.3,50.27,50.28,4500.0,43.9588,43.9762,43.95,43.9588,4500.0
2016-12-09 11:55:00,50.28,50.31,50.26,50.29,64855.0,43.9588,43.985,43.9413,43.9675,64855.0
2016-12-09 12:00:00,50.3,50.38,50.3,50.37,35906.0,43.9762,44.0462,43.9762,44.0374,35906.0
2016-12-09 12:05:00,50.36,50.37,50.32,50.36,6031.0,44.0287,44.0374,43.9937,44.0287,6031.0
2016-12-09 12:10:00,50.35,50.36,50.34,50.36,2000.0,44.02,44.0287,44.0112,44.0287,2000.0
2016-12-09 12:15:00,50.37,50.37,50.29,50.32,56940.0,44.0374,44.0374,43.9675,43.9937,56940.0
2016-12-09 12:20:00,50.33,50.41,50.33,50.41,44572.0,44.0025,44.0724,44.0025,44.0724,44572.0
2016-12-09 12:25:00,50.41,50.45,50.4,50.43,7794.0,44.0724,44.1074,44.0637,44.0899,7794.0
2016-12-09 12:30:00,50.43,50.45,50.4,50.43,7481.0,44.0899,44.1074,44.0637,44.0899,7481.0
2016-12-09 12:35:00,50.42,50.46,50.42,50.45,5604.0,44.0812,44.1161,44.0812,44.1074,5604.0
2016-12-09 12:40:00,50.45,50.45,50.41,50.41,4469.0,44.1074,44.1074,44.0724,44.0724,4469.0
2016-12-09 12:45:00,50.41,50.43,50.39,50.41,3450.0,44.0724,44.0899,44.0549,44.0724,3450.0
2016-12-09 12:50:00,50.4,50.45,50.4,50.42,10004.0,44.0637,44.1074,44.0637,44.0812,10004.0
2016-12-09 12:55:00,50.43,50.43,50.37,50.38,2981.0,44.0899,44.0899,44.0374,44.0462,2981.0
2016-12-09 13:00:00,50.38,50.41,50.38,50.39,2165.0,44.0462,44.0724,44.0462,44.0549,2165.0
2016-12-09 13:05:00,50.4,50.4,50.35,50.37,3935.0,44.0637,44.0637,44.02,44.0374,3935.0
2016-12-09 13:10:00,50.38,50.38,50.36,50.38,2296.0,44.0462,44.0462,44.0287,44.0462,2296.0
2016-12-09 13:15:00,50.39,50.41,50.36,50.38,2551.0,44.0549,44.0724,44.0287,44.0462,2551.0
2016-12-09 13:20:00,50.38,50.41,50.38,50.39,3728.0,44.0462,44.0724,44.0462,44.0549,3728.0
2016-12-09 13:25:00,50.39,50.4,50.37,50.38,4900.0,44.0549,44.0637,44.0374,44.0462,4900.0
2016-12-09 13:30:00,50.37,50.4,50.37,50.39,2800.0,44.0374,44.0637,44.0374,44.0549,2800.0
2016-12-09 13:35:00,50.39,50.43,50.38,50.43,6769.0,44.0549,44.0899,44.0462,44.0899,6769.0
2016-12-09 13:40:00,50.42,50.43,50.41,50.41,3692.0,44.0812,44.0899,44.0724,44.0724,3692.0
2016-12-09 13:45:00,50.41,50.43,50.4,50.43,2792.0,44.0724,44.0899,44.0637,44.0899,2792.0
2016-12-09 13:50:00,50.43,50.47,50.43,50.47,4201.0,44.0899,44.1249,44.0899,44.1249,4201.0
2016-12-09 13:55:00,50.46,50.5,50.46,50.47,6065.0,44.1161,44.1511,44.1161,44.1249,6065.0
2016-12-09 14:00:00,50.46,50.51,50.46,50.49,5602.0,44.1161,44.1598,44.1161,44.1424,5602.0
2016-12-09 14:05:00,50.48,50.52,50.48,50.5,5606.0,44.1336,44.1686,44.1336,44.1511,5606.0
2016-12-09 14:10:00,50.5,50.51,50.48,50.51,5766.0,44.1511,44.1598,44.1336,44.1598,5766.0
2016-12-09 14:15:00,50.51,50.51,50.47,50.48,8824.0,44.1598,44.1598,44.1249,44.1336,8824.0
2016-12-09 14:20:00,50.48,50.49,50.43,50.45,7414.0,44.1336,44.1424,44.0899,44.1074,7414.0
2016-12-09 14:25:00,50.44,50.47,50.43,50.45,7123.0,44.0986,44.1249,44.0899,44.1074,7123.0
2016-12-09 14:30:00,50.45,50.52,50.44,50.51,8219.0,44.1074,44.1686,44.0986,44.1598,8219.0
2016-12-09 14:35:00,50.5,50.5,50.45,50.46,4424.0,44.1511,44.1511,44.1074,44.1161,4424.0
2016-12-09 14:40:00,50.47,50.5,50.45,50.49,12355.0,44.1249,44.1511,44.1074,44.1424,12355.0
2016-12-09 14:45:00,50.49,50.51,50.47,50.48,5959.0,44.1424,44.1598,44.1249,44.1336,5959.0
2016-12-09 14:50:00,50.47,50.51,50.42,50.51,13884.0,44.1249,44.1598,44.0812,44.1598,13884.0
2016-12-09 14:55:00,50.51,50.52,50.48,50.52,6099.0,44.1598,44.1686,44.1336,44.1686,6099.0
2016-12-09 15:00:00,50.52,50.54,50.5,50.53,36563.0,44.1686,44.1861,44.1511,44.1773,36563.0
2016-12-09 15:05:00,50.54,50.59,50.53,50.58,11387.0,44.1861,44.2298,44.1773,44.221,11387.0
2016-12-09 15:10:00,50.58,50.63,50.58,50.6,15124.0,44.221,44.2648,44.221,44.2385,15124.0
2016-12-09 15:15:00,50.6,50.68,50.6,50.66,12745.0,44.2385,44.3085,44.2385,44.291,12745.0
2016-12-09 15:20:00,50.66,50.69,50.66,50.69,7363.0,44.291,44.3172,44.291,44.3172,7363.0
2016-12-09 15:25:00,50.68,50.71,50.66,50.66,15006.0,44.3085,44.3347,44.291,44.291,15006.0
2016-12-09 15:30:00,50.66,50.69,50.66,50.69,12900.0,44.291,44.3172,44.291,44.3172,12900.0
2016-12-09 15:35:00,50.69,50.69,50.65,50.66,11219.0,44.3172,44.3172,44.2822,44.291,11219.0
2016-12-09 15:40:00,50.66,50.68,50.66,50.68,12912.0,44.291,44.3085,44.291,44.3085,12912.0
2016-12-09 15:45:00,50.68,50.71,50.68,50.69,44625.0,44.3085,44.3347,44.3085,44.3172,44625.0
2016-12-09 15:50:00,50.69,50.74,50.68,50.71,31417.0,44.3172,44.3609,44.3085,44.3347,31417.0
2016-12-09 15:55:00,50.72,50.75,50.7,50.75,61499.0,44.3434,44.3697,44.326,44.3697,61499.0
2016-12-12 09:30:00,50.7,50.85,50.67,50.85,11874.0,44.326,44.4571,44.2997,44.4571,11874.0
2016-12-12 09:35:00,50.8,50.83,50.7,50.78,34593.0,44.4134,44.4396,44.326,44.3959,34593.0
2016-12-12 09:40:00,50.78,50.84,50.72,50.75,18917.0,44.3959,44.4484,44.3434,44.3697,18917.0
2016-12-12 09:45:00,50.73,50.81,50.72,50.75,21795.0,44.3522,44.4221,44.3434,44.3697,21795.0
2016-12-12 09:50:00,50.74,50.75,50.61,50.61,15118.0,44.3609,44.3697,44.2473,44.2473,15118.0
2016-12-12 09:55:00,50.6,50.87,50.6,50.84,16982.0,44.2385,44.4746,44.2385,44.4484,16982.0
2016-12-12 10:00:00,50.84,50.84,50.8,50.84,6268.0,44.4484,44.4484,44.4134,44.4484,6268.0
2016-12-12 10:05:00,50.83,50.86,50.82,50.86,7547.0,44.4396,44.4658,44.4309,44.4658,7547.0
2016-12-12 10:10:00,50.85,50.86,50.82,50.83,12156.0,44.4571,44.4658,44.4309,44.4396,12156.0
2016-12-12 10:15:00,50.82,50.85,50.82,50.84,8433.0,44.4309,44.4571,44.4309,44.4484,8433.0
2016-12-12 10:20:00,50.85,50.91,50.85,50.89,6096.0,44.4571,44.5096,44.4571,44.4921,6096.0
2016-12-12 10:25:00,50.88,50.9,50.86,50.87,6481.0,44.4833,44.5008,44.4658,44.4746,6481.0
2016-12-12 10:30:00,50.89,50.97,50.88,50.92,6979.0,44.4921,44.562,44.4833,44.5183,6979.0
2016-12-12 10:35:00,50.93,50.98,50.92,50.98,10556.0,44.527,44.5708,44.5183,44.5708,10556.0
2016-12-12 10:40:00,50.99,51.0,50.92,50.94,6254.0,44.5795,44.5882,44.5183,44.5358,6254.0
2016-12-12 10:45:00,50.94,50.95,50.89,50.89,6637.0,44.5358,44.5445,44.4921,44.4921,6637.0
2016-12-12 10:50:00,50.88,50.89,50.86,50.88,5248.0,44.4833,44.4921,44.4658,44.4833,5248.0
2016-12-12 10:55:00,50.87,50.93,50.87,50.92,5139.0,44.4746,44.527,44.4746,44.5183,5139.0
2016-12-12 11:00:00,50.92,50.94,50.91,50.91,6983.0,44.5183,44.5358,44.5096,44.5096,6983.0
2016-12-12 11:05:00,50.93,50.94,50.9,50.94,3646.0,44.527,44.5358,44.5008,44.5358,3646.0
2016-12-12 11:10:00,50.93,50.96,50.92,50.95,7421.0,44.527,44.5533,44.5183,44.5445,7421.0
2016-12-12 11:15:00,50.95,50.97,50.93,50.94,9289.0,44.5445,44.562,44.527,44.5358,9289.0
2016-12-12 11:20:00,50.94,50.97,50.93,50.95,12123.0,44.5358,44.562,44.527,44.5445,12123.0
2016-12-12 11:25:00,50.96,51.0,50.95,50.95,6418.0,44.5533,44.5882,44.5445,44.5445,6418.0
2016-12-12 11:30:00,50.96,50.98,50.94,50.95,8300.0,44.5533,44.5708,44.5358,44.5445,8300.0
2016-12-12 11:35:00,50.96,51.0,50.96,50.97,51401.0,44.5533,44.5882,44.5533,44.562,51401.0
2016-12-12 11:40:00,50.97,50.98,50.94,50.96,206284.0,44.562,44.5708,44.5358,44.5533,206284.0
2016-12-12 11:45:00,50.96,50.96,50.9,50.92,311552.0,44.5533,44.5533,44.5008,44.5183,311552.0
2016-12-12 11:50:00,50.94,50.94,50.83,50.86,6261.0,44.5358,44.5358,44.4396,44.4658,6261.0
2016-12-12 11:55:00,50.85,50.88,50.81,50.88,6087.0,44.4571,44.4833,44.4221,44.4833,6087.0
2016-12-12 12:00:00,50.88,50.91,50.77,50.78,7697.0,44.4833,44.5096,44.3872,44.3959,7697.0
2016-12-12 12:05:00,50.79,50.79,50.73,50.74,9652.0,44.4046,44.4046,44.3522,44.3609,9652.0
2016-12-12 12:10:00,50.75,50.81,50.73,50.8,2701.0,44.3697,44.4221,44.3522,44.4134,2701.0
2016-12-12 12:15:00,50.81,50.83,50.8,50.82,4259.0,44.4221,44.4396,44.4134,44.4309,4259.0
2016-12-12 12:20:00,50.81,50.82,50.77,50.82,4019.0,44.4221,44.4309,44.3872,44.4309,4019.0
2016-12-12 12:25:00,50.82,50.85,50.77,50.79,5108.0,44.4309,44.4571,44.3872,44.4046,5108.0
2016-12-12 12:30:00,50.79,50.82,50.77,50.8,4808.0,44.4046,44.4309,44.3872,44.4134,4808.0
2016-12-12 12:35:00,50.8,50.85,50.8,50.85,5501.0,44.4134,44.4571,44.4134,44.4571,5501.0
2016-12-12 12:40:00,50.85,50.86,50.8,50.86,2993.0,44.4571,44.4658,44.4134,44.4658,2993.0
2016-12-12 12:45:00,50.87,50.92,50.87,50.89,6615.0,44.4746,44.5183,44.4746,44.4921,6615.0
2016-12-12 12:50:00,50.87,50.88,50.81,50.82,4803.0,44.4746,44.4833,44.4221,44.4309,4803.0
2016-12-12 12:55:00,50.83,50.87,50.83,50.84,2600.0,44.4396,44.4746,44.4396,44.4484,2600.0
2016-12-12 13:00:00,50.85,50.88,50.85,50.88,4614.0,44.4571,44.4833,44.4571,44.4833,4614.0
2016-12-12 13:05:00,50.86,50.87,50.86,50.86,3912.0,44.4658,44.4746,44.4658,44.4658,3912.0
2016-12-12 13:10:00,50.86,50.87,50.85,50.87,3154.0,44.4658,44.4746,44.4571,44.4746,3154.0
2016-12-12 13:15:00,50.88,50.89,50.85,50.89,4864.0,44.4833,44.4921,44.4571,44.4921,4864.0
2016-12-12 13:20:00,50.89,50.9,50.88,50.9,3864.0,44.4921,44.5008,44.4833,44.5008,3864.0
2016-12-12 13:25:00,50.9,50.94,50.89,50.91,105689.0,44.5008,44.5358,44.4921,44.5096,105689.0
2016-12-12 13:30:00,50.91,50.91,50.8,50.82,13473.0,44.5096,44.5096,44.4134,44.4309,13473.0
2016-12-12 13:35:00,50.82,50.83,50.75,50.75,8623.0,44.4309,44.4396,44.3697,44.3697,8623.0
2016-12-12 13:40:00,50.76,50.8,50.75,50.76,6406.0,44.3784,44.4134,44.3697,44.3784,6406.0
2016-12-12 13:45:00,50.76,50.77,50.68,50.7,11509.0,44.3784,44.3872,44.3085,44.326,11509.0
2016-12-12 13:50:00,50.7,50.72,50.67,50.68,4103.0,44.326,44.3434,44.2997,44.3085,4103.0
2016-12-12 13:55:00,50.68,50.7,50.67,50.69,6899.0,44.3085,44.326,44.2997,44.3172,6899.0
2016-12-12 14:00:00,50.7,50.75,50.69,50.69,9349.0,44.326,44.3697,44.3172,44.3172,9349.0
2016-12-12 14:05:00,50.7,50.74,50.67,50.71,9151.0,44.326,44.3609,44.2997,44.3347,9151.0
2016-12-12 14:10:00,50.72,50.79,50.72,50.79,5534.0,44.3434,44.4046,44.3434,44.4046,5534.0
2016-12-12 14:15:00,50.79,50.82,50.77,50.81,6496.0,44.4046,44.4309,44.3872,44.4221,6496.0
2016-12-12 14:20:00,50.81,50.82,50.79,50.82,8523.0,44.4221,44.4309,44.4046,44.4309,8523.0
2016-12-12 14:25:00,50.81,50.82,50.79,50.8,5201.0,44.4221,44.4309,44.4046,44.4134,5201.0
2016-12-12 14:30:00,50.8,50.8,50.78,50.78,4101.0,44.4134,44.4134,44.3959,44.3959,4101.0
2016-12-12 14:35:00,50.78,50.79,50.74,50.77,9229.0,44.3959,44.4046,44.3609,44.3872,9229.0
2016-12-12 14:40:00,50.77,50.8,50.76,50.79,4521.0,44.3872,44.4134,44.3784,44.4046,4521.0
2016-12-12 14:45:00,50.8,50.81,50.78,50.78,4392.0,44.4134,44.4221,44.3959,44.3959,4392.0
2016-12-12 14:50:00,50.78,50.79,50.77,50.79,5145.0,44.3959,44.4046,44.3872,44.4046,5145.0
2016-12-12 14:55:00,50.79,50.8,50.77,50.79,6053.0,44.4046,44.4134,44.3872,44.4046,6053.0
2016-12-12 15:00:00,50.79,50.81,50.78,50.81,8812.0,44.4046,44.4221,44.3959,44.4221,8812.0
2016-12-12 15:05:00,50.81,50.84,50.8,50.83,12930.0,44.4221,44.4484,44.4134,44.4396,12930.0
2016-12-12 15:10:00,50.83,50.85,50.8,50.83,12445.0,44.4396,44.4571,44.4134,44.4396,12445.0
2016-12-12 15:15:00,50.83,50.85,50.82,50.83,9784.0,44.4396,44.4571,44.4309,44.4396,9784.0
2016-12-12 15:20:00,50.83,50.84,50.79,50.8,18477.0,44.4396,44.4484,44.4046,44.4134,18477.0
2016-12-12 15:25:00,50.81,50.84,50.76,50.77,27509.0,44.4221,44.4484,44.3784,44.3872,27509.0
2016-12-12 15:30:00,50.78,50.79,50.73,50.75,37575.0,44.3959,44.4046,44.3522,44.3697,37575.0
2016-12-12 15:35:00,50.74,50.76,50.72,50.76,23466.0,44.3609,44.3784,44.3434,44.3784,23466.0
2016-12-12 15:40:00,50.76,50.76,50.73,50.73,19286.0,44.3784,44.3784,44.3522,44.3522,19286.0
2016-12-12 15:45:00,50.73,50.75,50.7,50.72,29380.0,44.3522,44.3697,44.326,44.3434,29380.0
2016-12-12 15:50:00,50.73,50.74,50.71,50.71,32223.0,44.3522,44.3609,44.3347,44.3347,32223.0
2016-12-12 15:55:00,50.72,50.72,50.63,50.67,106096.0,44.3434,44.3434,44.2648,44.2997,106096.0
2016-12-13 09:30:00,50.99,50.99,50.85,50.96,13221.0,44.5795,44.5795,44.4571,44.5533,13221.0
2016-12-13 09:35:00,50.98,51.04,50.92,51.01,78708.0,44.5708,44.6232,44.5183,44.597,78708.0
2016-12-13 09:40:00,51.01,51.13,50.99,51.11,28376.0,44.597,44.7019,44.5795,44.6844,28376.0
2016-12-13 09:45:00,51.13,51.15,51.08,51.11,24560.0,44.7019,44.7194,44.6582,44.6844,24560.0
2016-12-13 09:50:00,51.09,51.11,50.99,51.03,14486.0,44.6669,44.6844,44.5795,44.6145,14486.0
2016-12-13 09:55:00,51.03,51.15,50.98,51.08,32270.0,44.6145,44.7194,44.5708,44.6582,32270.0
2016-12-13 10:00:00,51.08,51.1,51.02,51.03,12847.0,44.6582,44.6757,44.6057,44.6145,12847.0
2016-12-13 10:05:00,51.02,51.04,50.97,51.04,7075.0,44.6057,44.6232,44.562,44.6232,7075.0
2016-12-13 10:10:00,51.05,51.1,51.02,51.02,9700.0,44.632,44.6757,44.6057,44.6057,9700.0
2016-12-13 10:15:00,51.03,51.07,50.99,51.03,10660.0,44.6145,44.6494,44.5795,44.6145,10660.0
2016-12-13 10:20:00,51.04,51.05,50.99,51.0,7472.0,44.6232,44.632,44.5795,44.5882,7472.0
2016-12-13 10:25:00,51.01,51.06,50.99,50.99,8600.0,44.597,44.6407,44.5795,44.5795,8600.0
2016-12-13 10:30:00,50.97,51.0,50.93,50.96,11697.0,44.562,44.5882,44.527,44.5533,11697.0
2016-12-13 10:35:00,50.98,50.99,50.92,50.96,7267.0,44.5708,44.5795,44.5183,44.5533,7267.0
2016-12-13 10:40:00,50.95,50.98,50.92,50.97,6900.0,44.5445,44.5708,44.5183,44.562,6900.0
2016-12-13 10:45:00,50.97,50.99,50.94,50.98,8643.0,44.562,44.5795,44.5358,44.5708,8643.0
2016-12-13 10:50:00,50.99,51.01,50.95,51.0,9160.0,44.5795,44.597,44.5445,44.5882,9160.0
2016-12-13 10:55:00,50.99,51.03,50.98,51.03,6900.0,44.5795,44.6145,44.5708,44.6145,6900.0
2016-12-13 11:00:00,51.03,51.05,51.0,51.01,12019.0,44.6145,44.632,44.5882,44.597,12019.0
2016-12-13 11:05:00,51.0,51.01,50.98,50.99,8379.0,44.5882,44.597,44.5708,44.5795,8379.0
2016-12-13 11:10:00,50.99,51.03,50.99,51.03,14969.0,44.5795,44.6145,44.5795,44.6145,14969.0
2016-12-13 11:15:00,51.03,51.03,50.98,51.01,6557.0,44.6145,44.6145,44.5708,44.597,6557.0
2016-12-13 11:20:00,51.0,51.06,51.0,51.05,6841.0,44.5882,44.6407,44.5882,44.632,6841.0
2016-12-13 11:25:00,51.04,51.05,51.01,51.05,10633.0,44.6232,44.632,44.597,44.632,10633.0
2016-12-13 11:30:00,51.03,51.03,51.0,51.01,2505.0,44.6145,44.6145,44.5882,44.597,2505.0
2016-12-13 11:35:00,51.0,51.0,50.93,50.98,9178.0,44.5882,44.5882,44.527,44.5708,9178.0
2016-12-13 11:40:00,50.98,50.99,50.94,50.95,4488.0,44.5708,44.5795,44.5358,44.5445,4488.0
2016-12-13 11:45:00,50.95,51.0,50.94,51.0,3648.0,44.5445,44.5882,44.5358,44.5882,3648.0
2016-12-13 11:50:00,50.99,51.04,50.99,51.0,7736.0,44.5795,44.6232,44.5795,44.5882,7736.0
2016-12-13 11:55:00,51.0,51.02,50.95,51.02,4420.0,44.5882,44.6057,44.5445,44.6057,4420.0
2016-12-13 12:00:00,51.02,51.06,51.02,51.04,7462.0,44.6057,44.6407,44.6057,44.6232,7462.0
2016-12-13 12:05:00,51.04,51.08,51.03,51.06,11921.0,44.6232,44.6582,44.6145,44.6407,11921.0
2016-12-13 12:10:00,51.07,51.09,51.05,51.07,6540.0,44.6494,44.6669,44.632,44.6494,6540.0
2016-12-13 12:15:00,51.07,51.11,51.03,51.03,13116.0,44.6494,44.6844,44.6145,44.6145,13116.0
2016-12-13 12:20:00,51.04,51.06,51.03,51.05,7300.0,44.6232,44.6407,44.6145,44.632,7300.0
2016-12-13 12:25:00,51.05,51.06,51.0,51.02,10221.0,44.632,44.6407,44.5882,44.6057,10221.0
2016-12-13 12:30:00,51.02,51.04,51.01,51.03,8847.0,44.6057,44.6232,44.597,44.6145,8847.0
2016-12-13 12:35:00,51.05,51.06,51.03,51.06,8036.0,44.632,44.6407,44.6145,44.6407,8036.0
2016-12-13 12:40:00,51.05,51.07,51.04,51.07,8106.0,44.632,44.6494,44.6232,44.6494,8106.0
2016-12-13 12:45:00,51.06,51.08,51.05,51.06,4000.0,44.6407,44.6582,44.632,44.6407,4000.0
2016-12-13 12:50:00,51.06,51.08,51.05,51.07,6486.0,44.6407,44.6582,44.632,44.6494,6486.0
2016-12-13 12:55:00,51.08,51.1,51.06,51.07,8700.0,44.6582,44.6757,44.6407,44.6494,8700.0
2016-12-13 13:00:00,51.06,51.1,51.04,51.05,18878.0,44.6407,44.6757,44.6232,44.632,18878.0
2016-12-13 13:05:00,51.04,51.06,51.04,51.06,4023.0,44.6232,44.6407,44.6232,44.6407,4023.0
2016-12-13 13:10:00,51.05,51.08,51.04,51.07,8609.0,44.632,44.6582,44.6232,44.6494,8609.0
2016-12-13 13:15:00,51.08,51.11,51.07,51.09,19038.0,44.6582,44.6844,44.6494,44.6669,19038.0
2016-12-13 13:20:00,51.09,51.09,51.05,51.05,8933.0,44.6669,44.6669,44.632,44.632,8933.0
2016-12-13 13:25:00,51.06,51.07,51.04,51.07,5502.0,44.6407,44.6494,44.6232,44.6494,5502.0
2016-12-13 13:30:00,51.06,51.07,51.04,51.05,4283.0,44.6407,44.6494,44.6232,44.632,4283.0
2016-12-13 13:35:00,51.05,51.08,51.02,51.03,9268.0,44.632,44.6582,44.6057,44.6145,9268.0
2016-12-13 13:40:00,51.04,51.09,51.04,51.09,17428.0,44.6232,44.6669,44.6232,44.6669,17428.0
2016-12-13 13:45:00,51.08,51.09,51.05,51.09,13968.0,44.6582,44.6669,44.632,44.6669,13968.0
2016-12-13 13:50:00,51.08,51.1,51.07,51.09,7723.0,44.6582,44.6757,44.6494,44.6669,7723.0
2016-12-13 13:55:00,51.09,51.1,51.08,51.08,4129.0,44.6669,44.6757,44.6582,44.6582,4129.0
2016-12-13 14:00:00,51.08,51.09,51.05,51.06,6634.0,44.6582,44.6669,44.632,44.6407,6634.0
2016-12-13 14:05:00,51.06,51.07,51.01,51.02,9185.0,44.6407,44.6494,44.597,44.6057,9185.0
2016-12-13 14:10:00,51.01,51.01,50.98,51.01,5601.0,44.597,44.597,44.5708,44.597,5601.0
2016-12-13 14:15:00,51.01,51.03,50.97,51.0,9635.0,44.597,44.6145,44.562,44.5882,9635.0
2016-12-13 14:20:00,51.0,51.02,50.99,51.0,5222.0,44.5882,44.6057,44.5795,44.5882,5222.0
2016-12-13 14:25:00,51.0,51.0,50.98,50.99,10618.0,44.5882,44.5882,44.5708,44.5795,10618.0
2016-12-13 14:30:00,50.99,51.02,50.98,51.01,17149.0,44.5795,44.6057,44.5708,44.597,17149.0
2016-12-13 14:35:00,51.01,51.04,50.97,51.04,7433.0,44.597,44.6232,44.562,44.6232,7433.0
2016-12-13 14:40:00,51.04,51.04,51.0,51.0,11444.0,44.6232,44.6232,44.5882,44.5882,11444.0
2016-12-13 14:45:00,51.01,51.02,51.0,51.0,8676.0,44.597,44.6057,44.5882,44.5882,8676.0
2016-12-13 14:50:00,51.0,51.02,50.99,51.01,9319.0,44.5882,44.6057,44.5795,44.597,9319.0
2016-12-13 14:55:00,51.01,51.01,50.97,50.98,8936.0,44.597,44.597,44.562,44.5708,8936.0
2016-12-13 15:00:00,50.97,51.01,50.97,51.0,8148.0,44.562,44.597,44.562,44.5882,8148.0
2016-12-13 15:05:00,51.0,51.03,50.99,51.02,10173.0,44.5882,44.6145,44.5795,44.6057,10173.0
2016-12-13 15:10:00,51.03,51.04,51.01,51.01,12723.0,44.6145,44.6232,44.597,44.597,12723.0
2016-12-13 15:15:00,51.0,51.02,50.98,51.01,16368.0,44.5882,44.6057,44.5708,44.597,16368.0
2016-12-13 15:20:00,51.01,51.03,50.99,51.01,13291.0,44.597,44.6145,44.5795,44.597,13291.0
2016-12-13 15:25:00,51.01,51.04,51.0,51.03,19498.0,44.597,44.6232,44.5882,44.6145,19498.0
2016-12-13 15:30:00,51.03,51.06,51.02,51.05,15216.0,44.6145,44.6407,44.6057,44.632,15216.0
2016-12-13 15:35:00,51.05,51.09,51.04,51.05,31484.0,44.632,44.6669,44.6232,44.632,31484.0
2016-12-13 15:40:00,51.05,51.09,51.04,51.07,27203.0,44.632,44.6669,44.6232,44.6494,27203.0
2016-12-13 15:45:00,51.07,51.08,51.05,51.07,20985.0,44.6494,44.6582,44.632,44.6494,20985.0
2016-12-13 15:50:00,51.06,51.07,51.03,51.05,42177.0,44.6407,44.6494,44.6145,44.632,42177.0
2016-12-13 15:55:00,51.05,51.07,51.02,51.03,52082.0,44.632,44.6494,44.6057,44.6145,52082.0
2016-12-14 09:30:00,50.94,51.13,50.88,51.13,12554.0,44.5358,44.7019,44.4833,44.7019,12554.0
2016-12-14 09:35:00,51.13,51.16,51.02,51.02,5900.0,44.7019,44.7281,44.6057,44.6057,5900.0
2016-12-14 09:40:00,51.05,51.09,50.99,50.99,4540.0,44.632,44.6669,44.5795,44.5795,4540.0
2016-12-14 09:45:00,50.99,51.02,50.92,50.93,6919.0,44.5795,44.6057,44.5183,44.527,6919.0
2016-12-14 09:50:00,50.92,50.92,50.75,50.83,23371.0,44.5183,44.5183,44.3697,44.4396,23371.0
2016-12-14 09:55:00,50.81,50.82,50.69,50.73,3484.0,44.4221,44.4309,44.3172,44.3522,3484.0
2016-12-14 10:00:00,50.72,50.72,50.65,50.69,6999.0,44.3434,44.3434,44.2822,44.3172,6999.0
2016-12-14 10:05:00,50.71,50.74,50.64,50.68,7973.0,44.3347,44.3609,44.2735,44.3085,7973.0
2016-12-14 10:10:00,50.68,50.78,50.68,50.75,7129.0,44.3085,44.3959,44.3085,44.3697,7129.0
2016-12-14 10:15:00,50.73,50.76,50.69,50.71,4978.0,44.3522,44.3784,44.3172,44.3347,4978.0
2016-12-14 10:20:00,50.7,50.79,50.69,50.78,6397.0,44.326,44.4046,44.3172,44.3959,6397.0
2016-12-14 10:25:00,50.8,50.94,50.79,50.88,14031.0,44.4134,44.5358,44.4046,44.4833,14031.0
2016-12-14 10:30:00,50.89,50.92,50.84,50.86,15411.0,44.4921,44.5183,44.4484,44.4658,15411.0
2016-12-14 10:35:00,50.86,50.9,50.85,50.89,10905.0,44.4658,44.5008,44.4571,44.4921,10905.0
2016-12-14 10:40:00,50.9,50.91,50.88,50.9,11692.0,44.5008,44.5096,44.4833,44.5008,11692.0
2016-12-14 10:45:00,50.9,50.91,50.87,50.89,7740.0,44.5008,44.5096,44.4746,44.4921,7740.0
2016-12-14 10:50:00,50.89,50.9,50.82,50.86,9312.0,44.4921,44.5008,44.4309,44.4658,9312.0
2016-12-14 10:55:00,50.88,50.9,50.87,50.89,7653.0,44.4833,44.5008,44.4746,44.4921,7653.0
2016-12-14 11:00:00,50.89,50.9,50.86,50.88,6458.0,44.4921,44.5008,44.4658,44.4833,6458.0
2016-12-14 11:05:00,50.88,50.9,50.84,50.84,4630.0,44.4833,44.5008,44.4484,44.4484,4630.0
2016-12-14 11:10:00,50.85,50.85,50.81,50.81,4796.0,44.4571,44.4571,44.4221,44.4221,4796.0
2016-12-14 11:15:00,50.82,50.85,50.82,50.83,10889.0,44.4309,44.4571,44.4309,44.4396,10889.0
2016-12-14 11:20:00,50.84,50.91,50.84,50.9,21897.0,44.4484,44.5096,44.4484,44.5008,21897.0
2016-12-14 11:25:00,50.9,50.9,50.85,50.87,6173.0,44.5008,44.5008,44.4571,44.4746,6173.0
2016-12-14 11:30:00,50.87,50.87,50.75,50.76,5296.0,44.4746,44.4746,44.3697,44.3784,5296.0
2016-12-14 11:35:00,50.77,50.79,50.73,50.73,4973.0,44.3872,44.4046,44.3522,44.3522,4973.0
2016-12-14 11:40:00,50.75,50.75,50.73,50.73,3708.0,44.3697,44.3697,44.3522,44.3522,3708.0
2016-12-14 11:45:00,50.72,50.76,50.71,50.74,10391.0,44.3434,44.3784,44.3347,44.3609,10391.0
2016-12-14 11:50:00,50.75,50.76,50.7,50.72,6900.0,44.3697,44.3784,44.326,44.3434,6900.0
2016-12-14 11:55:00,50.72,50.74,50.69,50.74,5458.0,44.3434,44.3609,44.3172,44.3609,5458.0
2016-12-14 12:00:00,50.74,50.75,50.69,50.7,5340.0,44.3609,44.3697,44.3172,44.326,5340.0
2016-12-14 12:05:00,50.7,50.75,50.7,50.74,7551.0,44.326,44.3697,44.326,44.3609,7551.0
2016-12-14 12:10:00,50.74,50.8,50.73,50.76,12742.0,44.3609,44.4134,44.3522,44.3784,12742.0
2016-12-14 12:15:00,50.76,50.76,50.73,50.73,4095.0,44.3784,44.3784,44.3522,44.3522,4095.0
2016-12-14 12:20:00,50.73,50.75,50.73,50.75,5163.0,44.3522,44.3697,44.3522,44.3697,5163.0
2016-12-14 12:25:00,50.75,50.78,50.74,50.77,9840.0,44.3697,44.3959,44.3609,44.3872,9840.0
2016-12-14 12:30:00,50.77,50.81,50.76,50.79,9129.0,44.3872,44.4221,44.3784,44.4046,9129.0
2016-12-14 12:35:00,50.78,50.81,50.77,50.81,4198.0,44.3959,44.4221,44.3872,44.4221,4198.0
2016-12-14 12:40:00,50.81,50.81,50.78,50.79,3576.0,44.4221,44.4221,44.3959,44.4046,3576.0
2016-12-14 12:45:00,50.78,50.83,50.78,50.83,8952.0,44.3959,44.4396,44.3959,44.4396,8952.0
2016-12-14 12:50:00,50.83,50.84,50.81,50.83,8322.0,44.4396,44.4484,44.4221,44.4396,8322.0
2016-12-14 12:55:00,50.83,50.84,50.78,50.8,7912.0,44.4396,44.4484,44.3959,44.4134,7912.0
2016-12-14 13:00:00,50.8,50.81,50.75,50.77,14534.0,44.4134,44.4221,44.3697,44.3872,14534.0
2016-12-14 13:05:00,50.77,50.79,50.72,50.75,3173.0,44.3872,44.4046,44.3434,44.3697,3173.0
2016-12-14 13:10:00,50.74,50.75,50.72,50.72,5720.0,44.3609,44.3697,44.3434,44.3434,5720.0
2016-12-14 13:15:00,50.72,50.73,50.7,50.73,5285.0,44.3434,44.3522,44.326,44.3522,5285.0
2016-12-14 13:20:00,50.73,50.76,50.71,50.73,5145.0,44.3522,44.3784,44.3347,44.3522,5145.0
2016-12-14 13:25:00,50.73,50.74,50.72,50.73,1307.0,44.3522,44.3609,44.3434,44.3522,1307.0
2016-12-14 13:30:00,50.73,50.75,50.7,50.72,8281.0,44.3522,44.3697,44.326,44.3434,8281.0
2016-12-14 13:35:00,50.73,50.75,50.72,50.73,5752.0,44.3522,44.3697,44.3434,44.3522,5752.0
2016-12-14 13:40:00,50.73,50.73,50.7,50.7,3617.0,44.3522,44.3522,44.326,44.326,3617.0
2016-12-14 13:45:00,50.69,50.69,50.67,50.68,2953.0,44.3172,44.3172,44.2997,44.3085,2953.0
2016-12-14 13:50:00,50.69,50.7,50.67,50.68,4610.0,44.3172,44.326,44.2997,44.3085,4610.0
2016-12-14 13:55:00,50.68,50.71,50.63,50.68,6200.0,44.3085,44.3347,44.2648,44.3085,6200.0
2016-12-14 14:00:00,50.65,50.94,50.63,50.94,10516.0,44.2822,44.5358,44.2648,44.5358,10516.0
2016-12-14 14:05:00,50.9,50.95,50.8,50.94,23242.0,44.5008,44.5445,44.4134,44.5358,23242.0
2016-12-14 14:10:00,50.93,50.94,50.79,50.8,10557.0,44.527,44.5358,44.4046,44.4134,10557.0
2016-12-14 14:15:00,50.82,50.85,50.77,50.85,8583.0,44.4309,44.4571,44.3872,44.4571,8583.0
2016-12-14 14:20:00,50.85,50.85,50.71,50.71,7169.0,44.4571,44.4571,44.3347,44.3347,7169.0
2016-12-14 14:25:00,50.71,50.76,50.49,50.49,9450.0,44.3347,44.3784,44.1424,44.1424,9450.0
2016-12-14 14:30:00,50.48,50.58,50.47,50.53,10126.0,44.1336,44.221,44.1249,44.1773,10126.0
2016-12-14 14:35:00,50.5,50.6,50.48,50.6,5697.0,44.1511,44.2385,44.1336,44.2385,5697.0
2016-12-14 14:40:00,50.59,50.61,50.5,50.53,7641.0,44.2298,44.2473,44.1511,44.1773,7641.0
2016-12-14 14:45:00,50.53,50.54,50.46,50.52,8648.0,44.1773,44.1861,44.1161,44.1686,8648.0
2016-12-14 14:50:00,50.51,50.52,50.36,50.39,13897.0,44.1598,44.1686,44.0287,44.0549,13897.0
2016-12-14 14:55:00,50.38,50.41,50.3,50.3,9487.0,44.0462,44.0724,43.9762,43.9762,9487.0
2016-12-14 15:00:00,50.33,50.41,50.29,50.31,12009.0,44.0025,44.0724,43.9675,43.985,12009.0
2016-12-14 15:05:00,50.34,50.44,50.18,50.24,13395.0,44.0112,44.0986,43.8713,43.9238,13395.0
2016-12-14 15:10:00,50.23,50.29,50.21,50.23,69393.0,43.915,43.9675,43.8976,43.915,69393.0
2016-12-14 15:15:00,50.23,50.25,50.15,50.17,17235.0,43.915,43.9325,43.8451,43.8626,17235.0
2016-12-14 15:20:00,50.17,50.21,50.14,50.16,14838.0,43.8626,43.8976,43.8364,43.8538,14838.0
2016-12-14 15:25:00,50.15,50.17,50.11,50.16,17056.0,43.8451,43.8626,43.8101,43.8538,17056.0
2016-12-14 15:30:00,50.16,50.35,50.15,50.34,36315.0,43.8538,44.02,43.8451,44.0112,36315.0
2016-12-14 15:35:00,50.34,50.43,50.31,50.4,40335.0,44.0112,44.0899,43.985,44.0637,40335.0
2016-12-14 15:40:00,50.41,50.43,50.33,50.35,70558.0,44.0724,44.0899,44.0025,44.02,70558.0
2016-12-14 15:45:00,50.36,50.37,50.32,50.33,34701.0,44.0287,44.0374,43.9937,44.0025,34701.0
2016-12-14 15:50:00,50.33,50.33,50.16,50.25,78611.0,44.0025,44.0025,43.8538,43.9325,78611.0
2016-12-14 15:55:00,50.25,50.32,50.19,50.23,111465.0,43.9325,43.9937,43.8801,43.915,111465.0
2016-12-15 09:30:00,50.25,50.59,50.23,50.52,37926.0,43.9325,44.2298,43.915,44.1686,37926.0
2016-12-15 09:35:00,50.51,50.51,50.26,50.41,18605.0,44.1598,44.1598,43.9413,44.0724,18605.0
2016-12-15 09:40:00,50.42,50.65,50.37,50.61,44686.0,44.0812,44.2822,44.0374,44.2473,44686.0
2016-12-15 09:45:00,50.58,50.73,50.58,50.72,6577.0,44.221,44.3522,44.221,44.3434,6577.0
2016-12-15 09:50:00,50.73,50.81,50.73,50.8,8850.0,44.3522,44.4221,44.3522,44.4134,8850.0
2016-12-15 09:55:00,50.8,50.82,50.71,50.82,16397.0,44.4134,44.4309,44.3347,44.4309,16397.0
2016-12-15 10:00:00,50.83,50.91,50.81,50.91,114338.0,44.4396,44.5096,44.4221,44.5096,114338.0
2016-12-15 10:05:00,50.87,51.03,50.87,51.03,11821.0,44.4746,44.6145,44.4746,44.6145,11821.0
2016-12-15 10:10:00,51.04,51.04,50.9,50.95,16142.0,44.6232,44.6232,44.5008,44.5445,16142.0
2016-12-15 10:15:00,50.95,51.01,50.91,50.93,10656.0,44.5445,44.597,44.5096,44.527,10656.0
2016-12-15 10:20:00,50.93,50.99,50.92,50.96,9633.0,44.527,44.5795,44.5183,44.5533,9633.0
2016-12-15 10:25:00,50.95,50.96,50.88,50.94,6295.0,44.5445,44.5533,44.4833,44.5358,6295.0
2016-12-15 10:30:00,50.94,51.02,50.93,51.01,12393.0,44.5358,44.6057,44.527,44.597,12393.0
2016-12-15 10:35:00,51.0,51.01,50.91,50.95,13098.0,44.5882,44.597,44.5096,44.5445,13098.0
2016-12-15 10:40:00,50.96,50.99,50.93,50.98,12926.0,44.5533,44.5795,44.527,44.5708,12926.0
2016-12-15 10:45:00,50.98,50.98,50.93,50.98,8604.0,44.5708,44.5708,44.527,44.5708,8604.0
2016-12-15 10:50:00,50.98,50.99,50.92,50.95,18215.0,44.5708,44.5795,44.5183,44.5445,18215.0
2016-12-15 10:55:00,50.95,50.96,50.9,50.9,9670.0,44.5445,44.5533,44.5008,44.5008,9670.0
2016-12-15 11:00:00,50.91,50.97,50.91,50.92,8787.0,44.5096,44.562,44.5096,44.5183,8787.0
2016-12-15 11:05:00,50.92,50.95,50.89,50.89,14520.0,44.5183,44.5445,44.4921,44.4921,14520.0
2016-12-15 11:10:00,50.91,50.96,50.88,50.88,8149.0,44.5096,44.5533,44.4833,44.4833,8149.0
2016-12-15 11:15:00,50.9,50.92,50.88,50.91,5856.0,44.5008,44.5183,44.4833,44.5096,5856.0
2016-12-15 11:20:00,50.91,50.96,50.91,50.95,9568.0,44.5096,44.5533,44.5096,44.5445,9568.0
2016-12-15 11:25:00,50.95,50.96,50.9,50.93,8903.0,44.5445,44.5533,44.5008,44.527,8903.0
2016-12-15 11:30:00,50.93,50.98,50.9,50.95,4698.0,44.527,44.5708,44.5008,44.5445,4698.0
2016-12-15 11:35:00,50.94,50.96,50.94,50.96,2375.0,44.5358,44.5533,44.5358,44.5533,2375.0
2016-12-15 11:40:00,50.95,50.97,50.93,50.93,6177.0,44.5445,44.562,44.527,44.527,6177.0
2016-12-15 11:45:00,50.94,50.96,50.91,50.91,7967.0,44.5358,44.5533,44.5096,44.5096,7967.0
2016-12-15 11:50:00,50.92,50.96,50.92,50.94,7522.0,44.5183,44.5533,44.5183,44.5358,7522.0
2016-12-15 11:55:00,50.93,50.96,50.89,50.96,5522.0,44.527,44.5533,44.4921,44.5533,5522.0
2016-12-15 12:00:00,50.96,50.99,50.93,50.95,3953.0,44.5533,44.5795,44.527,44.5445,3953.0
2016-12-15 12:05:00,50.95,50.98,50.9,50.98,5990.0,44.5445,44.5708,44.5008,44.5708,5990.0
2016-12-15 12:10:00,50.98,50.99,50.94,50.95,12304.0,44.5708,44.5795,44.5358,44.5445,12304.0
2016-12-15 12:15:00,50.95,51.02,50.95,51.01,5158.0,44.5445,44.6057,44.5445,44.597,5158.0
2016-12-15 12:20:00,51.01,51.01,50.96,50.99,3784.0,44.597,44.597,44.5533,44.5795,3784.0
2016-12-15 12:25:00,50.99,51.03,50.99,51.02,3754.0,44.5795,44.6145,44.5795,44.6057,3754.0
2016-12-15 12:30:00,51.01,51.04,51.01,51.01,4162.0,44.597,44.6232,44.597,44.597,4162.0
2016-12-15 12:35:00,51.01,51.03,50.98,50.99,3700.0,44.597,44.6145,44.5708,44.5795,3700.0
2016-12-15 12:40:00,50.99,51.03,50.94,50.95,5111.0,44.5795,44.6145,44.5358,44.5445,5111.0
2016-12-15 12:45:00,50.96,50.97,50.91,50.97,6402.0,44.5533,44.562,44.5096,44.562,6402.0
2016-12-15 12:50:00,50.97,50.97,50.87,50.87,3900.0,44.562,44.562,44.4746,44.4746,3900.0
2016-12-15 12:55:00,50.88,50.92,50.88,50.91,3698.0,44.4833,44.5183,44.4833,44.5096,3698.0
2016-12-15 13:00:00,50.92,50.96,50.92,50.95,3203.0,44.5183,44.5533,44.5183,44.5445,3203.0
2016-12-15 13:05:00,50.95,50.97,50.94,50.94,2270.0,44.5445,44.562,44.5358,44.5358,2270.0
2016-12-15 13:10:00,50.94,50.98,50.9,50.94,3918.0,44.5358,44.5708,44.5008,44.5358,3918.0
2016-12-15 13:15:00,50.94,50.94,50.91,50.93,3015.0,44.5358,44.5358,44.5096,44.527,3015.0
2016-12-15 13:20:00,50.92,50.93,50.87,50.88,2700.0,44.5183,44.527,44.4746,44.4833,2700.0
2016-12-15 13:25:00,50.89,50.91,50.88,50.91,4500.0,44.4921,44.5096,44.4833,44.5096,4500.0
2016-12-15 13:30:00,50.92,50.93,50.87,50.9,5314.0,44.5183,44.527,44.4746,44.5008,5314.0
2016-12-15 13:35:00,50.9,50.9,50.82,50.84,6896.0,44.5008,44.5008,44.4309,44.4484,6896.0
2016-12-15 13:40:00,50.83,50.84,50.82,50.83,3700.0,44.4396,44.4484,44.4309,44.4396,3700.0
2016-12-15 13:45:00,50.84,50.84,50.78,50.8,8710.0,44.4484,44.4484,44.3959,44.4134,8710.0
2016-12-15 13:50:00,50.81,50.83,50.75,50.77,7015.0,44.4221,44.4396,44.3697,44.3872,7015.0
2016-12-15 13:55:00,50.79,50.81,50.76,50.8,4137.0,44.4046,44.4221,44.3784,44.4134,4137.0
2016-12-15 14:00:00,50.8,50.84,50.76,50.83,4502.0,44.4134,44.4484,44.3784,44.4396,4502.0
2016-12-15 14:05:00,50.83,50.85,50.79,50.81,6337.0,44.4396,44.4571,44.4046,44.4221,6337.0
2016-12-15 14:10:00,50.82,50.82,50.78,50.81,3859.0,44.4309,44.4309,44.3959,44.4221,3859.0
2016-12-15 14:15:00,50.8,50.81,50.78,50.79,3118.0,44.4134,44.4221,44.3959,44.4046,3118.0
2016-12-15 14:20:00,50.8,50.81,50.78,50.78,6479.0,44.4134,44.4221,44.3959,44.3959,6479.0
2016-12-15 14:25:00,50.79,50.84,50.77,50.83,5655.0,44.4046,44.4484,44.3872,44.4396,5655.0
2016-12-15 14:30:00,50.84,50.85,50.82,50.83,3585.0,44.4484,44.4571,44.4309,44.4396,3585.0
2016-12-15 14:35:00,50.84,50.89,50.83,50.88,8294.0,44.4484,44.4921,44.4396,44.4833,8294.0
2016-12-15 14:40:00,50.88,50.88,50.84,50.87,5528.0,44.4833,44.4833,44.4484,44.4746,5528.0
2016-12-15 14:45:00,50.86,50.86,50.83,50.83,5677.0,44.4658,44.4658,44.4396,44.4396,5677.0
2016-12-15 14:50:00,50.83,50.89,50.83,50.88,7697.0,44.4396,44.4921,44.4396,44.4833,7697.0
2016-12-15 14:55:00,50.87,50.87,50.84,50.87,3222.0,44.4746,44.4746,44.4484,44.4746,3222.0
2016-12-15 15:00:00,50.85,50.89,50.85,50.88,7297.0,44.4571,44.4921,44.4571,44.4833,7297.0
2016-12-15 15:05:00,50.89,50.91,50.88,50.89,4962.0,44.4921,44.5096,44.4833,44.4921,4962.0
2016-12-15 15:10:00,50.89,50.91,50.86,50.91,9927.0,44.4921,44.5096,44.4658,44.5096,9927.0
2016-12-15 15:15:00,50.91,50.91,50.87,50.9,11722.0,44.5096,44.5096,44.4746,44.5008,11722.0
2016-12-15 15:20:00,50.9,50.92,50.9,50.92,5942.0,44.5008,44.5183,44.5008,44.5183,5942.0
2016-12-15 15:25:00,50.92,50.94,50.91,50.93,23995.0,44.5183,44.5358,44.5096,44.527,23995.0
2016-12-15 15:30:00,50.93,50.97,50.9,50.91,18171.0,44.527,44.562,44.5008,44.5096,18171.0
2016-12-15 15:35:00,50.91,50.91,50.85,50.89,14901.0,44.5096,44.5096,44.4571,44.4921,14901.0
2016-12-15 15:40:00,50.89,50.94,50.87,50.92,21946.0,44.4921,44.5358,44.4746,44.5183,21946.0
2016-12-15 15:45:00,50.91,50.94,50.85,50.85,20397.0,44.5096,44.5358,44.4571,44.4571,20397.0
2016-12-15 15:50:00,50.85,50.88,50.83,50.85,42943.0,44.4571,44.4833,44.4396,44.4571,42943.0
2016-12-15 15:55:00,50.85,50.85,50.8,50.82,46039.0,44.4571,44.4571,44.4134,44.4309,46039.0
2016-12-16 09:30:00,50.95,51.05,50.86,51.04,150677.0,44.5445,44.632,44.4658,44.6232,150677.0
2016-12-16 09:35:00,51.03,51.11,50.92,51.1,25489.0,44.6145,44.6844,44.5183,44.6757,25489.0
2016-12-16 09:40:00,51.1,51.23,51.1,51.13,30781.0,44.6757,44.7893,44.6757,44.7019,30781.0
2016-12-16 09:45:00,51.1,51.11,50.97,50.98,13266.0,44.6757,44.6844,44.562,44.5708,13266.0
2016-12-16 09:50:00,50.98,51.01,50.92,51.01,21341.0,44.5708,44.597,44.5183,44.597,21341.0
2016-12-16 09:55:00,51.01,51.16,51.0,51.16,10602.0,44.597,44.7281,44.5882,44.7281,10602.0
2016-12-16 10:00:00,51.17,51.2,51.09,51.1,15208.0,44.7369,44.7631,44.6669,44.6757,15208.0
2016-12-16 10:05:00,51.1,51.21,51.1,51.18,21859.0,44.6757,44.7718,44.6757,44.7456,21859.0
2016-12-16 10:10:00,51.17,51.22,51.17,51.22,14979.0,44.7369,44.7806,44.7369,44.7806,14979.0
2016-12-16 10:15:00,51.22,51.25,51.16,51.25,16707.0,44.7806,44.8068,44.7281,44.8068,16707.0
2016-12-16 10:20:00,51.24,51.25,51.17,51.23,8713.0,44.7981,44.8068,44.7369,44.7893,8713.0
2016-12-16 10:25:00,51.23,51.25,51.2,51.23,13828.0,44.7893,44.8068,44.7631,44.7893,13828.0
2016-12-16 10:30:00,51.24,51.25,51.2,51.21,8893.0,44.7981,44.8068,44.7631,44.7718,8893.0
2016-12-16 10:35:00,51.21,51.3,51.2,51.3,11134.0,44.7718,44.8505,44.7631,44.8505,11134.0
2016-12-16 10:40:00,51.31,51.36,51.31,51.33,13635.0,44.8593,44.903,44.8593,44.8767,13635.0
2016-12-16 10:45:00,51.33,51.36,51.33,51.36,4649.0,44.8767,44.903,44.8767,44.903,4649.0
2016-12-16 10:50:00,51.38,51.38,51.33,51.35,10938.0,44.9205,44.9205,44.8767,44.8942,10938.0
2016-12-16 10:55:00,51.35,51.38,51.34,51.35,16882.0,44.8942,44.9205,44.8855,44.8942,16882.0
2016-12-16 11:00:00,51.34,51.34,51.29,51.29,12423.0,44.8855,44.8855,44.8418,44.8418,12423.0
2016-12-16 11:05:00,51.29,51.31,51.23,51.24,7136.0,44.8418,44.8593,44.7893,44.7981,7136.0
2016-12-16 11:10:00,51.24,51.26,51.2,51.24,19936.0,44.7981,44.8156,44.7631,44.7981,19936.0
2016-12-16 11:15:00,51.25,51.3,51.25,51.28,12877.0,44.8068,44.8505,44.8068,44.833,12877.0
2016-12-16 11:20:00,51.29,51.31,51.22,51.25,33535.0,44.8418,44.8593,44.7806,44.8068,33535.0
2016-12-16 11:25:00,51.25,51.28,51.23,51.24,18550.0,44.8068,44.833,44.7893,44.7981,18550.0
2016-12-16 11:30:00,51.23,51.29,51.22,51.24,11136.0,44.7893,44.8418,44.7806,44.7981,11136.0
2016-12-16 11:35:00,51.25,51.28,51.22,51.24,15478.0,44.8068,44.833,44.7806,44.7981,15478.0
2016-12-16 11:40:00,51.24,51.26,51.23,51.26,14233.0,44.7981,44.8156,44.7893,44.8156,14233.0
2016-12-16 11:45:00,51.25,51.27,51.23,51.25,15410.0,44.8068,44.8243,44.7893,44.8068,15410.0
2016-12-16 11:50:00,51.24,51.28,51.24,51.28,7789.0,44.7981,44.833,44.7981,44.833,7789.0
2016-12-16 11:55:00,51.29,51.33,51.28,51.33,8210.0,44.8418,44.8767,44.833,44.8767,8210.0
2016-12-16 12:00:00,51.33,51.35,51.33,51.35,23213.0,44.8767,44.8942,44.8767,44.8942,23213.0
2016-12-16 12:05:00,51.35,51.37,51.35,51.37,12889.0,44.8942,44.9117,44.8942,44.9117,12889.0
2016-12-16 12:10:00,51.38,51.38,51.37,51.38,10830.0,44.9205,44.9205,44.9117,44.9205,10830.0
2016-12-16 12:15:00,51.39,51.4,51.36,51.37,9118.0,44.9292,44.9379,44.903,44.9117,9118.0
2016-12-16 12:20:00,51.37,51.39,51.36,51.39,12036.0,44.9117,44.9292,44.903,44.9292,12036.0
2016-12-16 12:25:00,51.38,51.42,51.37,51.42,11391.0,44.9205,44.9554,44.9117,44.9554,11391.0
2016-12-16 12:30:00,51.41,51.44,51.39,51.44,13364.0,44.9467,44.9729,44.9292,44.9729,13364.0
2016-12-16 12:35:00,51.44,51.47,51.43,51.47,8628.0,44.9729,44.9991,44.9642,44.9991,8628.0
2016-12-16 12:40:00,51.46,51.48,51.46,51.47,9400.0,44.9904,45.0079,44.9904,44.9991,9400.0
2016-12-16 12:45:00,51.47,51.47,51.43,51.46,9335.0,44.9991,44.9991,44.9642,44.9904,9335.0
2016-12-16 12:50:00,51.47,51.47,51.39,51.41,16084.0,44.9991,44.9991,44.9292,44.9467,16084.0
2016-12-16 12:55:00,51.41,51.45,51.41,51.44,8312.0,44.9467,44.9817,44.9467,44.9729,8312.0
2016-12-16 13:00:00,51.43,51.44,51.39,51.4,16643.0,44.9642,44.9729,44.9292,44.9379,16643.0
2016-12-16 13:05:00,51.41,51.43,51.4,51.43,4300.0,44.9467,44.9642,44.9379,44.9642,4300.0
2016-12-16 13:10:00,51.42,51.45,51.41,51.43,11906.0,44.9554,44.9817,44.9467,44.9642,11906.0
2016-12-16 13:15:00,51.43,51.43,51.4,51.41,7678.0,44.9642,44.9642,44.9379,44.9467,7678.0
2016-12-16 13:20:00,51.41,51.45,51.41,51.43,16921.0,44.9467,44.9817,44.9467,44.9642,16921.0
2016-12-16 13:25:00,51.44,51.44,51.38,51.39,12044.0,44.9729,44.9729,44.9205,44.9292,12044.0
2016-12-16 13:30:00,51.4,51.4,51.38,51.4,9311.0,44.9379,44.9379,44.9205,44.9379,9311.0
2016-12-16 13:35:00,51.4,51.44,51.4,51.44,8450.0,44.9379,44.9729,44.9379,44.9729,8450.0
2016-12-16 13:40:00,51.44,51.47,51.44,51.47,11026.0,44.9729,44.9991,44.9729,44.9991,11026.0
2016-12-16 13:45:00,51.47,51.47,51.44,51.46,8600.0,44.9991,44.9991,44.9729,44.9904,8600.0
2016-12-16 13:50:00,51.46,51.48,51.45,51.46,13976.0,44.9904,45.0079,44.9817,44.9904,13976.0
2016-12-16 13:55:00,51.47,51.48,51.46,51.48,4931.0,44.9991,45.0079,44.9904,45.0079,4931.0
2016-12-16 14:00:00,51.48,51.48,51.45,51.45,11446.0,45.0079,45.0079,44.9817,44.9817,11446.0
2016-12-16 14:05:00,51.46,51.5,51.45,51.5,12662.0,44.9904,45.0254,44.9817,45.0254,12662.0
2016-12-16 14:10:00,51.5,51.5,51.48,51.5,8641.0,45.0254,45.0254,45.0079,45.0254,8641.0
2016-12-16 14:15:00,51.49,51.49,51.43,51.43,14889.0,45.0166,45.0166,44.9642,44.9642,14889.0
2016-12-16 14:20:00,51.44,51.44,51.41,51.44,4902.0,44.9729,44.9729,44.9467,44.9729,4902.0
2016-12-16 14:25:00,51.44,51.45,51.42,51.45,8575.0,44.9729,44.9817,44.9554,44.9817,8575.0
2016-12-16 14:30:00,51.45,51.49,51.44,51.48,14100.0,44.9817,45.0166,44.9729,45.0079,14100.0
2016-12-16 14:35:00,51.47,51.54,51.47,51.48,18818.0,44.9991,45.0603,44.9991,45.0079,18818.0
2016-12-16 14:40:00,51.48,51.51,51.47,51.47,11329.0,45.0079,45.0341,44.9991,44.9991,11329.0
2016-12-16 14:45:00,51.48,51.66,51.47,51.63,129517.0,45.0079,45.1653,44.9991,45.139,129517.0
2016-12-16 14:50:00,51.62,51.72,51.62,51.72,37703.0,45.1303,45.2177,45.1303,45.2177,37703.0
2016-12-16 14:55:00,51.71,51.73,51.67,51.73,25004.0,45.209,45.2265,45.174,45.2265,25004.0
2016-12-16 15:00:00,51.73,51.73,51.65,51.66,28370.0,45.2265,45.2265,45.1565,45.1653,28370.0
2016-12-16 15:05:00,51.66,51.71,51.65,51.7,36969.0,45.1653,45.209,45.1565,45.2002,36969.0
2016-12-16 15:10:00,51.69,51.69,51.63,51.65,22952.0,45.1915,45.1915,45.139,45.1565,22952.0
2016-12-16 15:15:00,51.66,51.66,51.63,51.65,33414.0,45.1653,45.1653,45.139,45.1565,33414.0
2016-12-16 15:20:00,51.65,51.67,51.63,51.67,39186.0,45.1565,45.174,45.139,45.174,39186.0
2016-12-16 15:25:00,51.67,51.74,51.64,51.73,31787.0,45.174,45.2352,45.1478,45.2265,31787.0
2016-12-16 15:30:00,51.73,51.74,51.63,51.63,37031.0,45.2265,45.2352,45.139,45.139,37031.0
2016-12-16 15:35:00,51.64,51.68,51.61,51.63,45580.0,45.1478,45.1827,45.1215,45.139,45580.0
2016-12-16 15:40:00,51.63,51.65,51.57,51.63,55982.0,45.139,45.1565,45.0866,45.139,55982.0
2016-12-16 15:45:00,51.63,51.72,51.55,51.58,147184.0,45.139,45.2177,45.0691,45.0953,147184.0
2016-12-16 15:50:00,51.57,51.61,51.56,51.58,139027.0,45.0866,45.1215,45.0778,45.0953,139027.0
2016-12-16 15:55:00,51.58,51.6,51.32,51.56,438168.0,45.0953,45.1128,44.868,45.0778,438168.0
2016-12-19 09:30:00,51.53,51.86,51.49,51.84,24297.0,45.0516,45.3401,45.0166,45.3226,24297.0
2016-12-19 09:35:00,51.76,51.77,51.6,51.66,10824.0,45.2527,45.2614,45.1128,45.1653,10824.0
2016-12-19 09:40:00,51.66,51.66,51.57,51.65,4710.0,45.1653,45.1653,45.0866,45.1565,4710.0
2016-12-19 09:45:00,51.67,51.69,51.61,51.63,4093.0,45.174,45.1915,45.1215,45.139,4093.0
2016-12-19 09:50:00,51.61,51.63,51.54,51.54,3161.0,45.1215,45.139,45.0603,45.0603,3161.0
2016-12-19 09:55:00,51.52,51.55,51.51,51.53,1623.0,45.0429,45.0691,45.0341,45.0516,1623.0
2016-12-19 10:00:00,51.5,51.54,51.42,51.45,9232.0,45.0254,45.0603,44.9554,44.9817,9232.0
2016-12-19 10:05:00,51.46,51.46,51.43,51.45,4749.0,44.9904,44.9904,44.9642,44.9817,4749.0
2016-12-19 10:10:00,51.42,51.43,51.39,51.39,7270.0,44.9554,44.9642,44.9292,44.9292,7270.0
2016-12-19 10:15:00,51.38,51.43,51.38,51.43,6568.0,44.9205,44.9642,44.9205,44.9642,6568.0
2016-12-19 10:20:00,51.43,51.52,51.43,51.5,8858.0,44.9642,45.0429,44.9642,45.0254,8858.0
2016-12-19 10:25:00,51.49,51.5,51.43,51.49,14316.0,45.0166,45.0254,44.9642,45.0166,14316.0
2016-12-19 10:30:00,51.49,51.53,51.48,51.5,9680.0,45.0166,45.0516,45.0079,45.0254,9680.0
2016-12-19 10:35:00,51.51,51.56,51.48,51.53,7808.0,45.0341,45.0778,45.0079,45.0516,7808.0
2016-12-19 10:40:00,51.54,51.56,51.52,51.56,2325.0,45.0603,45.0778,45.0429,45.0778,2325.0
2016-12-19 10:45:00,51.56,51.56,51.54,51.55,3784.0,45.0778,45.0778,45.0603,45.0691,3784.0
2016-12-19 10:50:00,51.55,51.56,51.54,51.55,2557.0,45.0691,45.0778,45.0603,45.0691,2557.0
2016-12-19 10:55:00,51.54,51.56,51.53,51.55,4543.0,45.0603,45.0778,45.0516,45.0691,4543.0
2016-12-19 11:00:00,51.55,51.55,51.51,51.51,5586.0,45.0691,45.0691,45.0341,45.0341,5586.0
2016-12-19 11:05:00,51.51,51.51,51.44,51.48,16601.0,45.0341,45.0341,44.9729,45.0079,16601.0
2016-12-19 11:10:00,51.49,51.51,51.45,51.45,33840.0,45.0166,45.0341,44.9817,44.9817,33840.0
2016-12-19 11:15:00,51.44,51.44,51.37,51.4,10897.0,44.9729,44.9729,44.9117,44.9379,10897.0
2016-12-19 11:20:00,51.41,51.41,51.33,51.33,5161.0,44.9467,44.9467,44.8767,44.8767,5161.0
2016-12-19 11:25:00,51.33,51.33,51.28,51.3,6288.0,44.8767,44.8767,44.833,44.8505,6288.0
2016-12-19 11:30:00,51.3,51.32,51.24,51.27,5099.0,44.8505,44.868,44.7981,44.8243,5099.0
2016-12-19 11:35:00,51.26,51.34,51.25,51.33,10918.0,44.8156,44.8855,44.8068,44.8767,10918.0
2016-12-19 11:40:00,51.32,51.36,51.27,51.32,27870.0,44.868,44.903,44.8243,44.868,27870.0
2016-12-19 11:45:00,51.32,51.36,51.32,51.35,11147.0,44.868,44.903,44.868,44.8942,11147.0
2016-12-19 11:50:00,51.35,51.37,51.33,51.35,4640.0,44.8942,44.9117,44.8767,44.8942,4640.0
2016-12-19 11:55:00,51.35,51.35,51.3,51.33,12509.0,44.8942,44.8942,44.8505,44.8767,12509.0
2016-12-19 12:00:00,51.33,51.35,51.25,51.27,13423.0,44.8767,44.8942,44.8068,44.8243,13423.0
2016-12-19 12:05:00,51.26,51.29,51.21,51.28,6113.0,44.8156,44.8418,44.7718,44.833,6113.0
2016-12-19 12:10:00,51.28,51.28,51.24,51.27,6177.0,44.833,44.833,44.7981,44.8243,6177.0
2016-12-19 12:15:00,51.26,51.27,51.24,51.25,5664.0,44.8156,44.8243,44.7981,44.8068,5664.0
2016-12-19 12:20:00,51.24,51.25,51.23,51.25,2837.0,44.7981,44.8068,44.7893,44.8068,2837.0
2016-12-19 12:25:00,51.26,51.28,51.22,51.25,13463.0,44.8156,44.833,44.7806,44.8068,13463.0
2016-12-19 12:30:00,51.25,51.31,51.25,51.29,24548.0,44.8068,44.8593,44.8068,44.8418,24548.0
2016-12-19 12:35:00,51.3,51.32,51.28,51.3,20414.0,44.8505,44.868,44.833,44.8505,20414.0
2016-12-19 12:40:00,51.32,51.33,51.32,51.33,3650.0,44.868,44.8767,44.868,44.8767,3650.0
2016-12-19 12:45:00,51.34,51.38,51.31,51.31,3332.0,44.8855,44.9205,44.8593,44.8593,3332.0
2016-12-19 12:50:00,51.3,51.34,51.29,51.34,3921.0,44.8505,44.8855,44.8418,44.8855,3921.0
2016-12-19 12:55:00,51.33,51.35,51.3,51.35,5365.0,44.8767,44.8942,44.8505,44.8942,5365.0
2016-12-19 13:00:00,51.34,51.34,51.29,51.32,4334.0,44.8855,44.8855,44.8418,44.868,4334.0
2016-12-19 13:05:00,51.31,51.31,51.3,51.31,1127.0,44.8593,44.8593,44.8505,44.8593,1127.0
2016-12-19 13:10:00,51.3,51.31,51.28,51.3,6253.0,44.8505,44.8593,44.833,44.8505,6253.0
2016-12-19 13:15:00,51.3,51.31,51.29,51.3,1896.0,44.8505,44.8593,44.8418,44.8505,1896.0
2016-12-19 13:20:00,51.3,51.38,51.3,51.38,3958.0,44.8505,44.9205,44.8505,44.9205,3958.0
2016-12-19 13:25:00,51.37,51.38,51.36,51.36,3589.0,44.9117,44.9205,44.903,44.903,3589.0
2016-12-19 13:30:00,51.36,51.42,51.36,51.39,4418.0,44.903,44.9554,44.903,44.9292,4418.0
2016-12-19 13:35:00,51.39,51.42,51.38,51.41,5260.0,44.9292,44.9554,44.9205,44.9467,5260.0
2016-12-19 13:40:00,51.4,51.4,51.38,51.4,2608.0,44.9379,44.9379,44.9205,44.9379,2608.0
2016-12-19 13:45:00,51.4,51.46,51.4,51.44,7321.0,44.9379,44.9904,44.9379,44.9729,7321.0
2016-12-19 13:50:00,51.44,51.47,51.44,51.47,4368.0,44.9729,44.9991,44.9729,44.9991,4368.0
2016-12-19 13:55:00,51.48,51.53,51.48,51.52,3550.0,45.0079,45.0516,45.0079,45.0429,3550.0
2016-12-19 14:00:00,51.53,51.53,51.5,51.51,3275.0,45.0516,45.0516,45.0254,45.0341,3275.0
2016-12-19 14:05:00,51.51,51.55,51.5,51.54,7442.0,45.0341,45.0691,45.0254,45.0603,7442.0
2016-12-19 14:10:00,51.54,51.55,51.53,51.54,3673.0,45.0603,45.0691,45.0516,45.0603,3673.0
2016-12-19 14:15:00,51.55,51.55,51.5,51.51,4367.0,45.0691,45.0691,45.0254,45.0341,4367.0
2016-12-19 14:20:00,51.52,51.55,51.52,51.55,6148.0,45.0429,45.0691,45.0429,45.0691,6148.0
2016-12-19 14:25:00,51.55,51.58,51.55,51.57,3356.0,45.0691,45.0953,45.0691,45.0866,3356.0
2016-12-19 14:30:00,51.58,51.58,51.53,51.53,6186.0,45.0953,45.0953,45.0516,45.0516,6186.0
2016-12-19 14:35:00,51.54,51.59,51.53,51.57,10710.0,45.0603,45.1041,45.0516,45.0866,10710.0
2016-12-19 14:40:00,51.58,51.6,51.54,51.55,7948.0,45.0953,45.1128,45.0603,45.0691,7948.0
2016-12-19 14:45:00,51.54,51.57,51.53,51.57,6435.0,45.0603,45.0866,45.0516,45.0866,6435.0
2016-12-19 14:50:00,51.57,51.59,51.57,51.59,3455.0,45.0866,45.1041,45.0866,45.1041,3455.0
2016-12-19 14:55:00,51.58,51.59,51.57,51.57,4853.0,45.0953,45.1041,45.0866,45.0866,4853.0
2016-12-19 15:00:00,51.57,51.6,51.55,51.6,7645.0,45.0866,45.1128,45.0691,45.1128,7645.0
2016-12-19 15:05:00,51.59,51.59,51.57,51.58,5868.0,45.1041,45.1041,45.0866,45.0953,5868.0
2016-12-19 15:10:00,51.58,51.59,51.56,51.56,10264.0,45.0953,45.1041,45.0778,45.0778,10264.0
2016-12-19 15:15:00,51.56,51.57,51.53,51.54,9684.0,45.0778,45.0866,45.0516,45.0603,9684.0
2016-12-19 15:20:00,51.54,51.54,51.5,51.52,17238.0,45.0603,45.0603,45.0254,45.0429,17238.0
2016-12-19 15:25:00,51.53,51.61,51.52,51.61,9808.0,45.0516,45.1215,45.0429,45.1215,9808.0
2016-12-19 15:30:00,51.61,51.63,51.58,51.59,16628.0,45.1215,45.139,45.0953,45.1041,16628.0
2016-12-19 15:35:00,51.59,51.65,51.58,51.64,25146.0,45.1041,45.1565,45.0953,45.1478,25146.0
2016-12-19 15:40:00,51.65,51.68,51.62,51.67,23464.0,45.1565,45.1827,45.1303,45.174,23464.0
2016-12-19 15:45:00,51.67,51.67,51.61,51.63,25850.0,45.174,45.174,45.1215,45.139,25850.0
2016-12-19 15:50:00,51.63,51.66,51.63,51.63,29799.0,45.139,45.1653,45.139,45.139,29799.0
2016-12-19 15:55:00,51.63,51.68,51.62,51.67,57279.0,45.139,45.1827,45.1303,45.174,57279.0
2016-12-20 09:30:00,51.97,51.98,51.76,51.76,24484.0,45.4363,45.445,45.2527,45.2527,24484.0
2016-12-20 09:35:00,51.81,51.89,51.78,51.79,12890.0,45.2964,45.3663,45.2702,45.2789,12890.0
2016-12-20 09:40:00,51.8,51.83,51.79,51.81,5300.0,45.2877,45.3139,45.2789,45.2964,5300.0
2016-12-20 09:45:00,51.82,51.87,51.81,51.82,7891.0,45.3051,45.3489,45.2964,45.3051,7891.0
2016-12-20 09:50:00,51.82,51.91,51.82,51.91,15768.0,45.3051,45.3838,45.3051,45.3838,15768.0
2016-12-20 09:55:00,51.89,51.97,51.88,51.94,12186.0,45.3663,45.4363,45.3576,45.4101,12186.0
2016-12-20 10:00:00,51.94,51.94,51.81,51.82,10555.0,45.4101,45.4101,45.2964,45.3051,10555.0
2016-12-20 10:05:00,51.83,51.83,51.77,51.78,8625.0,45.3139,45.3139,45.2614,45.2702,8625.0
2016-12-20 10:10:00,51.8,51.8,51.76,51.78,3325.0,45.2877,45.2877,45.2527,45.2702,3325.0
2016-12-20 10:15:00,51.74,51.76,51.73,51.75,4140.0,45.2352,45.2527,45.2265,45.2439,4140.0
2016-12-20 10:20:00,51.72,51.79,51.67,51.77,4905.0,45.2177,45.2789,45.174,45.2614,4905.0
2016-12-20 10:25:00,51.77,51.82,51.76,51.77,5096.0,45.2614,45.3051,45.2527,45.2614,5096.0
2016-12-20 10:30:00,51.78,51.8,51.77,51.8,4319.0,45.2702,45.2877,45.2614,45.2877,4319.0
2016-12-20 10:35:00,51.8,51.87,51.79,51.87,4870.0,45.2877,45.3489,45.2789,45.3489,4870.0
2016-12-20 10:40:00,51.86,51.88,51.84,51.87,11287.0,45.3401,45.3576,45.3226,45.3489,11287.0
2016-12-20 10:45:00,51.88,51.94,51.88,51.93,3659.0,45.3576,45.4101,45.3576,45.4013,3659.0
2016-12-20 10:50:00,51.93,51.96,51.92,51.93,5642.0,45.4013,45.4275,45.3926,45.4013,5642.0
2016-12-20 10:55:00,51.93,51.95,51.91,51.93,6955.0,45.4013,45.4188,45.3838,45.4013,6955.0
2016-12-20 11:00:00,51.93,51.93,51.89,51.9,7294.0,45.4013,45.4013,45.3663,45.3751,7294.0
2016-12-20 11:05:00,51.9,51.91,51.86,51.86,4103.0,45.3751,45.3838,45.3401,45.3401,4103.0
2016-12-20 11:10:00,51.85,51.87,51.84,51.86,6734.0,45.3314,45.3489,45.3226,45.3401,6734.0
2016-12-20 11:15:00,51.87,51.91,51.86,51.88,10942.0,45.3489,45.3838,45.3401,45.3576,10942.0
2016-12-20 11:20:00,51.88,51.88,51.84,51.86,7882.0,45.3576,45.3576,45.3226,45.3401,7882.0
2016-12-20 11:25:00,51.85,51.85,51.81,51.81,2141.0,45.3314,45.3314,45.2964,45.2964,2141.0
2016-12-20 11:30:00,51.81,51.86,51.78,51.85,16181.0,45.2964,45.3401,45.2702,45.3314,16181.0
2016-12-20 11:35:00,51.85,51.85,51.8,51.82,11814.0,45.3314,45.3314,45.2877,45.3051,11814.0
2016-12-20 11:40:00,51.82,51.87,51.81,51.87,9804.0,45.3051,45.3489,45.2964,45.3489,9804.0
2016-12-20 11:45:00,51.87,51.91,51.87,51.9,3968.0,45.3489,45.3838,45.3489,45.3751,3968.0
2016-12-20 11:50:00,51.9,51.9,51.85,51.85,2560.0,45.3751,45.3751,45.3314,45.3314,2560.0
2016-12-20 11:55:00,51.85,51.87,51.85,51.87,4022.0,45.3314,45.3489,45.3314,45.3489,4022.0
2016-12-20 12:00:00,51.87,51.88,51.83,51.83,3761.0,45.3489,45.3576,45.3139,45.3139,3761.0
2016-12-20 12:05:00,51.84,51.85,51.82,51.82,3055.0,45.3226,45.3314,45.3051,45.3051,3055.0
2016-12-20 12:10:00,51.82,51.84,51.81,51.82,3378.0,45.3051,45.3226,45.2964,45.3051,3378.0
2016-12-20 12:15:00,51.83,51.87,51.82,51.85,9338.0,45.3139,45.3489,45.3051,45.3314,9338.0
2016-12-20 12:20:00,51.84,51.87,51.83,51.87,3544.0,45.3226,45.3489,45.3139,45.3489,3544.0
2016-12-20 12:25:00,51.87,51.88,51.86,51.87,3161.0,45.3489,45.3576,45.3401,45.3489,3161.0
2016-12-20 12:30:00,51.87,51.9,51.86,51.88,6266.0,45.3489,45.3751,45.3401,45.3576,6266.0
2016-12-20 12:35:00,51.88,51.89,51.87,51.89,2314.0,45.3576,45.3663,45.3489,45.3663,2314.0
2016-12-20 12:40:00,51.89,51.89,51.86,51.88,2783.0,45.3663,45.3663,45.3401,45.3576,2783.0
2016-12-20 12:45:00,51.89,51.91,51.88,51.91,1650.0,45.3663,45.3838,45.3576,45.3838,1650.0
2016-12-20 12:50:00,51.91,51.92,51.9,51.92,1399.0,45.3838,45.3926,45.3751,45.3926,1399.0
2016-12-20 12:55:00,51.92,51.92,51.9,51.9,2700.0,45.3926,45.3926,45.3751,45.3751,2700.0
2016-12-20 13:00:00,51.9,51.93,51.9,51.93,1093.0,45.3751,45.4013,45.3751,45.4013,1093.0
2016-12-20 13:05:00,51.92,51.92,51.91,51.92,3030.0,45.3926,45.3926,45.3838,45.3926,3030.0
2016-12-20 13:10:00,51.92,51.93,51.9,51.91,1100.0,45.3926,45.4013,45.3751,45.3838,1100.0
2016-12-20 13:15:00,51.91,51.91,51.88,51.88,1600.0,45.3838,45.3838,45.3576,45.3576,1600.0
2016-12-20 13:20:00,51.89,51.91,51.87,51.9,3727.0,45.3663,45.3838,45.3489,45.3751,3727.0
2016-12-20 13:25:00,51.92,51.92,51.87,51.87,1800.0,45.3926,45.3926,45.3489,45.3489,1800.0
2016-12-20 13:30:00,51.88,51.93,51.88,51.9,3999.0,45.3576,45.4013,45.3576,45.3751,3999.0
2016-12-20 13:35:00,51.9,51.91,51.9,51.9,4288.0,45.3751,45.3838,45.3751,45.3751,4288.0
2016-12-20 13:40:00,51.9,51.9,51.87,51.87,2048.0,45.3751,45.3751,45.3489,45.3489,2048.0
2016-12-20 13:45:00,51.86,51.89,51.85,51.89,2796.0,45.3401,45.3663,45.3314,45.3663,2796.0
2016-12-20 13:50:00,51.89,51.9,51.88,51.88,2513.0,45.3663,45.3751,45.3576,45.3576,2513.0
2016-12-20 13:55:00,51.88,51.9,51.88,51.9,2027.0,45.3576,45.3751,45.3576,45.3751,2027.0
2016-12-20 14:00:00,51.9,51.9,51.85,51.85,5339.0,45.3751,45.3751,45.3314,45.3314,5339.0
2016-12-20 14:05:00,51.84,51.85,51.81,51.82,5415.0,45.3226,45.3314,45.2964,45.3051,5415.0
2016-12-20 14:10:00,51.82,51.85,51.81,51.82,5215.0,45.3051,45.3314,45.2964,45.3051,5215.0
2016-12-20 14:15:00,51.82,51.85,51.8,51.83,7276.0,45.3051,45.3314,45.2877,45.3139,7276.0
2016-12-20 14:20:00,51.83,51.83,51.76,51.77,4190.0,45.3139,45.3139,45.2527,45.2614,4190.0
2016-12-20 14:25:00,51.77,51.77,51.74,51.74,5344.0,45.2614,45.2614,45.2352,45.2352,5344.0
2016-12-20 14:30:00,51.75,51.75,51.65,51.66,6203.0,45.2439,45.2439,45.1565,45.1653,6203.0
2016-12-20 14:35:00,51.66,51.7,51.66,51.69,6209.0,45.1653,45.2002,45.1653,45.1915,6209.0
2016-12-20 14:40:00,51.7,51.73,51.69,51.7,4976.0,45.2002,45.2265,45.1915,45.2002,4976.0
2016-12-20 14:45:00,51.7,51.74,51.69,51.71,8624.0,45.2002,45.2352,45.1915,45.209,8624.0
2016-12-20 14:50:00,51.72,51.74,51.72,51.73,3134.0,45.2177,45.2352,45.2177,45.2265,3134.0
2016-12-20 14:55:00,51.73,51.75,51.7,51.75,4936.0,45.2265,45.2439,45.2002,45.2439,4936.0
2016-12-20 15:00:00,51.75,51.78,51.74,51.76,9733.0,45.2439,45.2702,45.2352,45.2527,9733.0
2016-12-20 15:05:00,51.76,51.77,51.74,51.74,7562.0,45.2527,45.2614,45.2352,45.2352,7562.0
2016-12-20 15:10:00,51.74,51.76,51.72,51.76,11664.0,45.2352,45.2527,45.2177,45.2527,11664.0
2016-12-20 15:15:00,51.76,51.78,51.74,51.76,12582.0,45.2527,45.2702,45.2352,45.2527,12582.0
2016-12-20 15:20:00,51.77,51.78,51.74,51.76,8547.0,45.2614,45.2702,45.2352,45.2527,8547.0
2016-12-20 15:25:00,51.77,51.95,51.76,51.94,62597.0,45.2614,45.4188,45.2527,45.4101,62597.0
2016-12-20 15:30:00,51.93,51.98,51.85,51.85,44850.0,45.4013,45.445,45.3314,45.3314,44850.0
2016-12-20 15:35:00,51.86,51.87,51.82,51.83,13564.0,45.3401,45.3489,45.3051,45.3139,13564.0
2016-12-20 15:40:00,51.82,51.83,51.8,51.83,15209.0,45.3051,45.3139,45.2877,45.3139,15209.0
2016-12-20 15:45:00,51.82,51.9,51.8,51.9,48456.0,45.3051,45.3751,45.2877,45.3751,48456.0
2016-12-20 15:50:00,51.89,51.9,51.84,51.87,23501.0,45.3663,45.3751,45.3226,45.3489,23501.0
2016-12-20 15:55:00,51.87,51.88,51.84,51.88,48125.0,45.3489,45.3576,45.3226,45.3576,48125.0
2016-12-21 09:30:00,51.9,51.99,51.8,51.8,9015.0,45.3751,45.4538,45.2877,45.2877,9015.0
2016-12-21 09:35:00,51.91,51.91,51.74,51.8,4211.0,45.3838,45.3838,45.2352,45.2877,4211.0
2016-12-21 09:40:00,51.8,51.8,51.62,51.64,8550.0,45.2877,45.2877,45.1303,45.1478,8550.0
2016-12-21 09:45:00,51.69,51.82,51.68,51.82,4499.0,45.1915,45.3051,45.1827,45.3051,4499.0
2016-12-21 09:50:00,51.81,51.86,51.81,51.83,1200.0,45.2964,45.3401,45.2964,45.3139,1200.0
2016-12-21 09:55:00,51.86,51.93,51.85,51.93,1300.0,45.3401,45.4013,45.3314,45.4013,1300.0
2016-12-21 10:00:00,51.93,51.94,51.87,51.91,3000.0,45.4013,45.4101,45.3489,45.3838,3000.0
2016-12-21 10:05:00,51.93,51.97,51.91,51.95,2644.0,45.4013,45.4363,45.3838,45.4188,2644.0
2016-12-21 10:10:00,51.95,51.96,51.9,51.92,3600.0,45.4188,45.4275,45.3751,45.3926,3600.0
2016-12-21 10:15:00,51.93,51.95,51.92,51.95,2941.0,45.4013,45.4188,45.3926,45.4188,2941.0
2016-12-21 10:20:00,51.94,51.96,51.94,51.95,800.0,45.4101,45.4275,45.4101,45.4188,800.0
2016-12-21 10:25:00,51.96,51.97,51.93,51.93,1219.0,45.4275,45.4363,45.4013,45.4013,1219.0
2016-12-21 10:30:00,51.93,51.94,51.86,51.88,2501.0,45.4013,45.4101,45.3401,45.3576,2501.0
2016-12-21 10:35:00,51.89,51.93,51.88,51.9,2600.0,45.3663,45.4013,45.3576,45.3751,2600.0
2016-12-21 10:40:00,51.91,51.96,51.9,51.92,3600.0,45.3838,45.4275,45.3751,45.3926,3600.0
2016-12-21 10:45:00,51.92,51.93,51.91,51.93,1439.0,45.3926,45.4013,45.3838,45.4013,1439.0
2016-12-21 10:50:00,51.94,51.95,51.91,51.91,2587.0,45.4101,45.4188,45.3838,45.3838,2587.0
2016-12-21 10:55:00,51.92,51.97,51.92,51.94,2947.0,45.3926,45.4363,45.3926,45.4101,2947.0
2016-12-21 11:00:00,51.92,51.92,51.88,51.91,4500.0,45.3926,45.3926,45.3576,45.3838,4500.0
2016-12-21 11:05:00,51.91,51.93,51.89,51.89,3097.0,45.3838,45.4013,45.3663,45.3663,3097.0
2016-12-21 11:10:00,51.9,51.91,51.89,51.9,2100.0,45.3751,45.3838,45.3663,45.3751,2100.0
2016-12-21 11:15:00,51.9,51.93,51.9,51.93,4412.0,45.3751,45.4013,45.3751,45.4013,4412.0
2016-12-21 11:20:00,51.93,51.96,51.91,51.91,2462.0,45.4013,45.4275,45.3838,45.3838,2462.0
2016-12-21 11:25:00,51.93,51.94,51.93,51.94,1619.0,45.4013,45.4101,45.4013,45.4101,1619.0
2016-12-21 11:30:00,51.92,51.92,51.91,51.91,1861.0,45.3926,45.3926,45.3838,45.3838,1861.0
2016-12-21 11:35:00,51.9,51.96,51.88,51.96,11240.0,45.3751,45.4275,45.3576,45.4275,11240.0
2016-12-21 11:40:00,51.95,51.95,51.92,51.95,1100.0,45.4188,45.4188,45.3926,45.4188,1100.0
2016-12-21 11:45:00,51.94,51.95,51.92,51.95,4954.0,45.4101,45.4188,45.3926,45.4188,4954.0
2016-12-21 11:50:00,51.93,51.97,51.92,51.94,2949.0,45.4013,45.4363,45.3926,45.4101,2949.0
2016-12-21 11:55:00,51.95,51.97,51.93,51.97,2836.0,45.4188,45.4363,45.4013,45.4363,2836.0
2016-12-21 12:00:00,51.96,51.99,51.96,51.98,1900.0,45.4275,45.4538,45.4275,45.445,1900.0
2016-12-21 12:05:00,51.98,51.98,51.98,51.98,100.0,45.445,45.445,45.445,45.445,100.0
2016-12-21 12:10:00,51.98,51.98,51.97,51.98,1163.0,45.445,45.445,45.4363,45.445,1163.0
2016-12-21 12:15:00,51.99,52.01,51.98,52.0,9708.0,45.4538,45.4713,45.445,45.4625,9708.0
2016-12-21 12:20:00,52.0,52.05,52.0,52.05,3282.0,45.4625,45.5062,45.4625,45.5062,3282.0
2016-12-21 12:25:00,52.05,52.07,52.05,52.06,2000.0,45.5062,45.5237,45.5062,45.515,2000.0
2016-12-21 12:30:00,52.09,52.09,52.02,52.02,3685.0,45.5412,45.5412,45.48,45.48,3685.0
2016-12-21 12:35:00,52.01,52.01,52.0,52.01,500.0,45.4713,45.4713,45.4625,45.4713,500.0
2016-12-21 12:40:00,52.01,52.03,52.0,52.02,4691.0,45.4713,45.4887,45.4625,45.48,4691.0
2016-12-21 12:45:00,52.02,52.02,52.0,52.01,1500.0,45.48,45.48,45.4625,45.4713,1500.0
2016-12-21 12:50:00,52.01,52.02,51.99,52.0,1600.0,45.4713,45.48,45.4538,45.4625,1600.0
2016-12-21 12:55:00,51.98,51.99,51.97,51.97,1378.0,45.445,45.4538,45.4363,45.4363,1378.0
2016-12-21 13:00:00,51.98,51.98,51.95,51.95,2209.0,45.445,45.445,45.4188,45.4188,2209.0
2016-12-21 13:05:00,51.95,51.95,51.91,51.92,1786.0,45.4188,45.4188,45.3838,45.3926,1786.0
2016-12-21 13:10:00,51.92,51.94,51.91,51.94,2847.0,45.3926,45.4101,45.3838,45.4101,2847.0
2016-12-21 13:15:00,51.93,51.94,51.92,51.93,3700.0,45.4013,45.4101,45.3926,45.4013,3700.0
2016-12-21 13:20:00,51.93,51.97,51.93,51.95,4960.0,45.4013,45.4363,45.4013,45.4188,4960.0
2016-12-21 13:25:00,51.94,51.94,51.91,51.92,2365.0,45.4101,45.4101,45.3838,45.3926,2365.0
2016-12-21 13:30:00,51.93,51.94,51.92,51.92,2376.0,45.4013,45.4101,45.3926,45.3926,2376.0
2016-12-21 13:35:00,51.93,51.94,51.92,51.92,1600.0,45.4013,45.4101,45.3926,45.3926,1600.0
2016-12-21 13:40:00,51.93,51.94,51.93,51.94,2301.0,45.4013,45.4101,45.4013,45.4101,2301.0
2016-12-21 13:45:00,51.94,51.94,51.89,51.91,4752.0,45.4101,45.4101,45.3663,45.3838,4752.0
2016-12-21 13:50:00,51.91,51.91,51.86,51.86,3115.0,45.3838,45.3838,45.3401,45.3401,3115.0
2016-12-21 13:55:00,51.85,51.85,51.8,51.81,1777.0,45.3314,45.3314,45.2877,45.2964,1777.0
2016-12-21 14:00:00,51.8,51.88,51.8,51.88,5122.0,45.2877,45.3576,45.2877,45.3576,5122.0
2016-12-21 14:05:00,51.88,51.89,51.88,51.88,1913.0,45.3576,45.3663,45.3576,45.3576,1913.0
2016-12-21 14:10:00,51.88,51.92,51.88,51.92,3849.0,45.3576,45.3926,45.3576,45.3926,3849.0
2016-12-21 14:15:00,51.91,51.92,51.91,51.91,3133.0,45.3838,45.3926,45.3838,45.3838,3133.0
2016-12-21 14:20:00,51.91,51.92,51.9,51.91,4650.0,45.3838,45.3926,45.3751,45.3838,4650.0
2016-12-21 14:25:00,51.91,51.91,51.87,51.88,2500.0,45.3838,45.3838,45.3489,45.3576,2500.0
2016-12-21 14:30:00,51.87,51.88,51.85,51.88,3355.0,45.3489,45.3576,45.3314,45.3576,3355.0
2016-12-21 14:35:00,51.87,51.88,51.86,51.86,2119.0,45.3489,45.3576,45.3401,45.3401,2119.0
2016-12-21 14:40:00,51.87,51.9,51.87,51.87,6181.0,45.3489,45.3751,45.3489,45.3489,6181.0
2016-12-21 14:45:00,51.87,51.87,51.83,51.86,4282.0,45.3489,45.3489,45.3139,45.3401,4282.0
2016-12-21 14:50:00,51.86,51.89,51.86,51.88,4427.0,45.3401,45.3663,45.3401,45.3576,4427.0
2016-12-21 14:55:00,51.89,51.89,51.87,51.89,5299.0,45.3663,45.3663,45.3489,45.3663,5299.0
2016-12-21 15:00:00,51.89,51.92,51.85,51.85,9426.0,45.3663,45.3926,45.3314,45.3314,9426.0
2016-12-21 15:05:00,51.86,51.89,51.85,51.87,5391.0,45.3401,45.3663,45.3314,45.3489,5391.0
2016-12-21 15:10:00,51.86,51.88,51.86,51.88,5638.0,45.3401,45.3576,45.3401,45.3576,5638.0
2016-12-21 15:15:00,51.88,51.88,51.82,51.84,6411.0,45.3576,45.3576,45.3051,45.3226,6411.0
2016-12-21 15:20:00,51.84,51.88,51.83,51.86,8866.0,45.3226,45.3576,45.3139,45.3401,8866.0
2016-12-21 15:25:00,51.85,51.86,51.8,51.84,5548.0,45.3314,45.3401,45.2877,45.3226,5548.0
2016-12-21 15:30:00,51.84,51.85,51.78,51.79,4817.0,45.3226,45.3314,45.2702,45.2789,4817.0
2016-12-21 15:35:00,51.8,51.84,51.79,51.83,13586.0,45.2877,45.3226,45.2789,45.3139,13586.0
2016-12-21 15:40:00,51.83,51.84,51.81,51.82,11626.0,45.3139,45.3226,45.2964,45.3051,11626.0
2016-12-21 15:45:00,51.82,51.82,51.79,51.8,16424.0,45.3051,45.3051,45.2789,45.2877,16424.0
2016-12-21 15:50:00,51.79,51.8,51.78,51.79,11876.0,45.2789,45.2877,45.2702,45.2789,11876.0
2016-12-21 15:55:00,51.8,51.8,51.73,51.73,44137.0,45.2877,45.2877,45.2265,45.2265,44137.0
2016-12-22 09:30:00,51.74,51.89,51.69,51.78,6385.0,45.2352,45.3663,45.1915,45.2702,6385.0
2016-12-22 09:35:00,51.82,51.9,51.73,51.76,4000.0,45.3051,45.3751,45.2265,45.2527,4000.0
2016-12-22 09:40:00,51.78,51.81,51.64,51.74,2506.0,45.2702,45.2964,45.1478,45.2352,2506.0
2016-12-22 09:45:00,51.75,51.81,51.73,51.73,2134.0,45.2439,45.2964,45.2265,45.2265,2134.0
2016-12-22 09:50:00,51.77,51.8,51.76,51.78,1286.0,45.2614,45.2877,45.2527,45.2702,1286.0
2016-12-22 09:55:00,51.77,51.83,51.76,51.81,2208.0,45.2614,45.3139,45.2527,45.2964,2208.0
2016-12-22 10:00:00,51.78,51.78,51.71,51.71,5940.0,45.2702,45.2702,45.209,45.209,5940.0
2016-12-22 10:05:00,51.69,51.69,51.61,51.61,3026.0,45.1915,45.1915,45.1215,45.1215,3026.0
2016-12-22 10:10:00,51.58,51.64,51.58,51.62,1509.0,45.0953,45.1478,45.0953,45.1303,1509.0
2016-12-22 10:15:00,51.62,51.63,51.6,51.63,847.0,45.1303,45.139,45.1128,45.139,847.0
2016-12-22 10:20:00,51.62,51.63,51.61,51.61,1764.0,45.1303,45.139,45.1215,45.1215,1764.0
2016-12-22 10:25:00,51.62,51.65,51.59,51.63,5014.0,45.1303,45.1565,45.1041,45.139,5014.0
2016-12-22 10:30:00,51.63,51.66,51.62,51.62,3543.0,45.139,45.1653,45.1303,45.1303,3543.0
2016-12-22 10:35:00,51.64,51.69,51.63,51.63,18631.0,45.1478,45.1915,45.139,45.139,18631.0
2016-12-22 10:40:00,51.64,51.65,51.62,51.65,2837.0,45.1478,45.1565,45.1303,45.1565,2837.0
2016-12-22 10:45:00,51.64,51.66,51.62,51.66,1518.0,45.1478,45.1653,45.1303,45.1653,1518.0
2016-12-22 10:50:00,51.65,51.66,51.63,51.64,1900.0,45.1565,45.1653,45.139,45.1478,1900.0
2016-12-22 10:55:00,51.64,51.64,51.62,51.62,1500.0,45.1478,45.1478,45.1303,45.1303,1500.0
2016-12-22 11:00:00,51.6,51.64,51.6,51.63,3266.0,45.1128,45.1478,45.1128,45.139,3266.0
2016-12-22 11:05:00,51.62,51.67,51.61,51.67,2761.0,45.1303,45.174,45.1215,45.174,2761.0
2016-12-22 11:10:00,51.67,51.72,51.67,51.72,5503.0,45.174,45.2177,45.174,45.2177,5503.0
2016-12-22 11:15:00,51.72,51.73,51.72,51.73,1657.0,45.2177,45.2265,45.2177,45.2265,1657.0
2016-12-22 11:20:00,51.76,51.76,51.74,51.75,2300.0,45.2527,45.2527,45.2352,45.2439,2300.0
2016-12-22 11:25:00,51.74,51.76,51.7,51.71,3361.0,45.2352,45.2527,45.2002,45.209,3361.0
2016-12-22 11:30:00,51.71,51.74,51.7,51.73,2360.0,45.209,45.2352,45.2002,45.2265,2360.0
2016-12-22 11:35:00,51.75,51.77,51.75,51.76,4667.0,45.2439,45.2614,45.2439,45.2527,4667.0
2016-12-22 11:40:00,51.76,51.77,51.72,51.77,1995.0,45.2527,45.2614,45.2177,45.2614,1995.0
2016-12-22 11:45:00,51.75,51.8,51.75,51.75,4489.0,45.2439,45.2877,45.2439,45.2439,4489.0
2016-12-22 11:50:00,51.75,51.76,51.73,51.75,3576.0,45.2439,45.2527,45.2265,45.2439,3576.0
2016-12-22 11:55:00,51.75,51.78,51.75,51.77,3107.0,45.2439,45.2702,45.2439,45.2614,3107.0
2016-12-22 12:00:00,51.77,51.78,51.77,51.78,201.0,45.2614,45.2702,45.2614,45.2702,201.0
2016-12-22 12:05:00,51.78,51.81,51.78,51.8,2427.0,45.2702,45.2964,45.2702,45.2877,2427.0
2016-12-22 12:10:00,51.8,51.81,51.77,51.8,3250.0,45.2877,45.2964,45.2614,45.2877,3250.0
2016-12-22 12:15:00,51.78,51.79,51.77,51.78,1140.0,45.2702,45.2789,45.2614,45.2702,1140.0
2016-12-22 12:20:00,51.8,51.81,51.77,51.78,1900.0,45.2877,45.2964,45.2614,45.2702,1900.0
2016-12-22 12:25:00,51.78,51.79,51.78,51.79,908.0,45.2702,45.2789,45.2702,45.2789,908.0
2016-12-22 12:30:00,51.79,51.8,51.78,51.8,730.0,45.2789,45.2877,45.2702,45.2877,730.0
2016-12-22 12:35:00,51.81,51.82,51.8,51.82,2462.0,45.2964,45.3051,45.2877,45.3051,2462.0
2016-12-22 12:40:00,51.85,51.85,51.82,51.83,1883.0,45.3314,45.3314,45.3051,45.3139,1883.0
2016-12-22 12:45:00,51.83,51.84,51.83,51.84,600.0,45.3139,45.3226,45.3139,45.3226,600.0
2016-12-22 12:50:00,51.86,51.86,51.84,51.85,4253.0,45.3401,45.3401,45.3226,45.3314,4253.0
2016-12-22 12:55:00,51.86,51.87,51.85,51.87,1340.0,45.3401,45.3489,45.3314,45.3489,1340.0
2016-12-22 13:00:00,51.86,51.87,51.84,51.85,4782.0,45.3401,45.3489,45.3226,45.3314,4782.0
2016-12-22 13:05:00,51.85,51.86,51.85,51.86,1760.0,45.3314,45.3401,45.3314,45.3401,1760.0
2016-12-22 13:10:00,51.87,51.87,51.87,51.87,1031.0,45.3489,45.3489,45.3489,45.3489,1031.0
2016-12-22 13:15:00,51.87,51.88,51.86,51.87,3820.0,45.3489,45.3576,45.3401,45.3489,3820.0
2016-12-22 13:20:00,51.87,51.88,51.85,51.85,6177.0,45.3489,45.3576,45.3314,45.3314,6177.0
2016-12-22 13:25:00,51.81,51.82,51.81,51.81,700.0,45.2964,45.3051,45.2964,45.2964,700.0
2016-12-22 13:30:00,51.82,51.82,51.8,51.81,3648.0,45.3051,45.3051,45.2877,45.2964,3648.0
2016-12-22 13:35:00,51.81,51.82,51.8,51.82,2156.0,45.2964,45.3051,45.2877,45.3051,2156.0
2016-12-22 13:40:00,51.83,51.9,51.83,51.89,3749.0,45.3139,45.3751,45.3139,45.3663,3749.0
2016-12-22 13:45:00,51.88,51.91,51.88,51.91,1400.0,45.3576,45.3838,45.3576,45.3838,1400.0
2016-12-22 13:50:00,51.91,51.91,51.87,51.89,1956.0,45.3838,45.3838,45.3489,45.3663,1956.0
2016-12-22 13:55:00,51.89,51.92,51.89,51.91,3772.0,45.3663,45.3926,45.3663,45.3838,3772.0
2016-12-22 14:00:00,51.91,51.95,51.91,51.94,3695.0,45.3838,45.4188,45.3838,45.4101,3695.0
2016-12-22 14:05:00,51.93,51.94,51.91,51.93,6858.0,45.4013,45.4101,45.3838,45.4013,6858.0
2016-12-22 14:10:00,51.93,51.94,51.93,51.93,1300.0,45.4013,45.4101,45.4013,45.4013,1300.0
2016-12-22 14:15:00,51.93,51.93,51.92,51.93,1000.0,45.4013,45.4013,45.3926,45.4013,1000.0
2016-12-22 14:20:00,51.93,51.93,51.91,51.91,2770.0,45.4013,45.4013,45.3838,45.3838,2770.0
2016-12-22 14:25:00,51.92,51.93,51.92,51.93,4033.0,45.3926,45.4013,45.3926,45.4013,4033.0
2016-12-22 14:30:00,51.93,51.95,51.92,51.92,3365.0,45.4013,45.4188,45.3926,45.3926,3365.0
2016-12-22 14:35:00,51.93,51.94,51.93,51.94,2800.0,45.4013,45.4101,45.4013,45.4101,2800.0
2016-12-22 14:40:00,51.94,51.97,51.94,51.97,4704.0,45.4101,45.4363,45.4101,45.4363,4704.0
2016-12-22 14:45:00,51.97,51.98,51.97,51.98,5210.0,45.4363,45.445,45.4363,45.445,5210.0
2016-12-22 14:50:00,51.98,51.98,51.96,51.98,7906.0,45.445,45.445,45.4275,45.445,7906.0
2016-12-22 14:55:00,51.98,51.98,51.96,51.97,2597.0,45.445,45.445,45.4275,45.4363,2597.0
2016-12-22 15:00:00,51.97,51.99,51.97,51.99,2967.0,45.4363,45.4538,45.4363,45.4538,2967.0
2016-12-22 15:05:00,51.98,51.99,51.94,51.96,6109.0,45.445,45.4538,45.4101,45.4275,6109.0
2016-12-22 15:10:00,51.96,51.97,51.94,51.97,7912.0,45.4275,45.4363,45.4101,45.4363,7912.0
2016-12-22 15:15:00,51.95,51.97,51.94,51.97,5890.0,45.4188,45.4363,45.4101,45.4363,5890.0
2016-12-22 15:20:00,51.96,51.98,51.95,51.97,9188.0,45.4275,45.445,45.4188,45.4363,9188.0
2016-12-22 15:25:00,51.97,51.99,51.96,51.97,3652.0,45.4363,45.4538,45.4275,45.4363,3652.0
2016-12-22 15:30:00,51.97,52.0,51.96,51.97,12963.0,45.4363,45.4625,45.4275,45.4363,12963.0
2016-12-22 15:35:00,51.97,51.98,51.95,51.98,10651.0,45.4363,45.445,45.4188,45.445,10651.0
2016-12-22 15:40:00,51.98,51.99,51.94,51.95,11832.0,45.445,45.4538,45.4101,45.4188,11832.0
2016-12-22 15:45:00,51.95,52.01,51.94,51.98,19979.0,45.4188,45.4713,45.4101,45.445,19979.0
2016-12-22 15:50:00,51.98,51.99,51.95,51.98,23285.0,45.445,45.4538,45.4188,45.445,23285.0
2016-12-22 15:55:00,51.98,52.0,51.94,51.99,34078.0,45.445,45.4625,45.4101,45.4538,34078.0
2016-12-23 09:30:00,52.0,52.0,51.85,51.95,6197.0,45.4625,45.4625,45.3314,45.4188,6197.0
2016-12-23 09:35:00,51.93,52.12,51.93,52.01,1691.0,45.4013,45.5674,45.4013,45.4713,1691.0
2016-12-23 09:40:00,52.05,52.05,51.97,51.97,2600.0,45.5062,45.5062,45.4363,45.4363,2600.0
2016-12-23 09:45:00,51.97,52.02,51.95,52.01,4793.0,45.4363,45.48,45.4188,45.4713,4793.0
2016-12-23 09:50:00,52.01,52.05,52.0,52.04,3538.0,45.4713,45.5062,45.4625,45.4975,3538.0
2016-12-23 09:55:00,52.04,52.04,52.0,52.0,5400.0,45.4975,45.4975,45.4625,45.4625,5400.0
2016-12-23 10:00:00,52.0,52.01,51.96,52.01,2800.0,45.4625,45.4713,45.4275,45.4713,2800.0
2016-12-23 10:05:00,51.99,52.01,51.93,51.93,4150.0,45.4538,45.4713,45.4013,45.4013,4150.0
2016-12-23 10:10:00,51.91,51.93,51.89,51.89,4622.0,45.3838,45.4013,45.3663,45.3663,4622.0
2016-12-23 10:15:00,51.88,51.9,51.83,51.85,3243.0,45.3576,45.3751,45.3139,45.3314,3243.0
2016-12-23 10:20:00,51.87,51.88,51.83,51.88,5200.0,45.3489,45.3576,45.3139,45.3576,5200.0
2016-12-23 10:25:00,51.88,51.96,51.87,51.96,4394.0,45.3576,45.4275,45.3489,45.4275,4394.0
2016-12-23 10:30:00,51.97,52.01,51.97,52.0,6927.0,45.4363,45.4713,45.4363,45.4625,6927.0
2016-12-23 10:35:00,52.0,52.02,51.98,52.0,16077.0,45.4625,45.48,45.445,45.4625,16077.0
2016-12-23 10:40:00,52.0,52.0,51.97,52.0,2266.0,45.4625,45.4625,45.4363,45.4625,2266.0
2016-12-23 10:45:00,52.0,52.03,51.99,52.03,4347.0,45.4625,45.4887,45.4538,45.4887,4347.0
2016-12-23 10:50:00,52.01,52.05,51.97,51.97,3492.0,45.4713,45.5062,45.4363,45.4363,3492.0
2016-12-23 10:55:00,51.98,52.01,51.98,52.0,500.0,45.445,45.4713,45.445,45.4625,500.0
2016-12-23 11:00:00,52.02,52.07,52.02,52.07,10811.0,45.48,45.5237,45.48,45.5237,10811.0
2016-12-23 11:05:00,52.08,52.11,52.08,52.1,2751.0,45.5325,45.5587,45.5325,45.5499,2751.0
2016-12-23 11:10:00,52.09,52.11,52.09,52.09,12716.0,45.5412,45.5587,45.5412,45.5412,12716.0
2016-12-23 11:15:00,52.09,52.09,52.03,52.05,18718.0,45.5412,45.5412,45.4887,45.5062,18718.0
2016-12-23 11:20:00,52.05,52.07,52.04,52.05,3585.0,45.5062,45.5237,45.4975,45.5062,3585.0
2016-12-23 11:25:00,52.06,52.09,52.05,52.09,5963.0,45.515,45.5412,45.5062,45.5412,5963.0
2016-12-23 11:30:00,52.07,52.08,52.05,52.08,4875.0,45.5237,45.5325,45.5062,45.5325,4875.0
2016-12-23 11:35:00,52.07,52.09,52.04,52.04,7300.0,45.5237,45.5412,45.4975,45.4975,7300.0
2016-12-23 11:40:00,52.05,52.05,52.02,52.05,2415.0,45.5062,45.5062,45.48,45.5062,2415.0
2016-12-23 11:45:00,52.04,52.06,52.04,52.05,1071.0,45.4975,45.515,45.4975,45.5062,1071.0
2016-12-23 11:50:00,52.06,52.08,52.06,52.07,700.0,45.515,45.5325,45.515,45.5237,700.0
2016-12-23 11:55:00,52.07,52.07,52.06,52.06,1300.0,45.5237,45.5237,45.515,45.515,1300.0
2016-12-23 12:00:00,52.07,52.1,52.06,52.09,1400.0,45.5237,45.5499,45.515,45.5412,1400.0
2016-12-23 12:05:00,52.08,52.08,52.04,52.04,1700.0,45.5325,45.5325,45.4975,45.4975,1700.0
2016-12-23 12:10:00,52.05,52.07,52.04,52.04,9141.0,45.5062,45.5237,45.4975,45.4975,9141.0
2016-12-23 12:15:00,52.05,52.05,52.03,52.05,9556.0,45.5062,45.5062,45.4887,45.5062,9556.0
2016-12-23 12:20:00,52.04,52.05,52.04,52.05,3600.0,45.4975,45.5062,45.4975,45.5062,3600.0
2016-12-23 12:25:00,52.05,52.05,52.04,52.05,1300.0,45.5062,45.5062,45.4975,45.5062,1300.0
2016-12-23 12:30:00,52.05,52.05,52.04,52.05,1400.0,45.5062,45.5062,45.4975,45.5062,1400.0
2016-12-23 12:35:00,52.05,52.07,52.04,52.06,6612.0,45.5062,45.5237,45.4975,45.515,6612.0
2016-12-23 12:40:00,52.06,52.06,52.05,52.05,3700.0,45.515,45.515,45.5062,45.5062,3700.0
2016-12-23 12:45:00,52.05,52.06,52.03,52.04,16235.0,45.5062,45.515,45.4887,45.4975,16235.0
2016-12-23 12:50:00,52.04,52.04,52.0,52.01,2933.0,45.4975,45.4975,45.4625,45.4713,2933.0
2016-12-23 12:55:00,52.02,52.04,52.01,52.03,11300.0,45.48,45.4975,45.4713,45.4887,11300.0
2016-12-23 13:00:00,52.03,52.04,52.03,52.04,3264.0,45.4887,45.4975,45.4887,45.4975,3264.0
2016-12-23 13:05:00,52.04,52.04,52.03,52.04,1500.0,45.4975,45.4975,45.4887,45.4975,1500.0
2016-12-23 13:10:00,52.04,52.04,52.03,52.03,1326.0,45.4975,45.4975,45.4887,45.4887,1326.0
2016-12-23 13:15:00,52.04,52.05,52.03,52.04,8500.0,45.4975,45.5062,45.4887,45.4975,8500.0
2016-12-23 13:20:00,52.04,52.05,52.03,52.03,5478.0,45.4975,45.5062,45.4887,45.4887,5478.0
2016-12-23 13:25:00,52.03,52.04,52.01,52.02,2733.0,45.4887,45.4975,45.4713,45.48,2733.0
2016-12-23 13:30:00,52.02,52.02,52.01,52.02,1403.0,45.48,45.48,45.4713,45.48,1403.0
2016-12-23 13:35:00,52.02,52.02,52.0,52.0,4264.0,45.48,45.48,45.4625,45.4625,4264.0
2016-12-23 13:40:00,52.01,52.02,52.0,52.0,2300.0,45.4713,45.48,45.4625,45.4625,2300.0
2016-12-23 13:45:00,52.0,52.01,51.99,52.0,1355.0,45.4625,45.4713,45.4538,45.4625,1355.0
2016-12-23 13:50:00,52.0,52.01,52.0,52.0,1000.0,45.4625,45.4713,45.4625,45.4625,1000.0
2016-12-23 13:55:00,52.0,52.0,51.97,51.98,3432.0,45.4625,45.4625,45.4363,45.445,3432.0
2016-12-23 14:00:00,51.98,51.98,51.97,51.98,400.0,45.445,45.445,45.4363,45.445,400.0
2016-12-23 14:05:00,51.99,51.99,51.97,51.98,1578.0,45.4538,45.4538,45.4363,45.445,1578.0
2016-12-23 14:10:00,51.98,51.99,51.96,51.98,3516.0,45.445,45.4538,45.4275,45.445,3516.0
2016-12-23 14:15:00,51.98,51.99,51.98,51.99,1364.0,45.445,45.4538,45.445,45.4538,1364.0
2016-12-23 14:20:00,51.98,52.0,51.98,52.0,3100.0,45.445,45.4625,45.445,45.4625,3100.0
2016-12-23 14:25:00,51.99,52.0,51.98,51.98,3499.0,45.4538,45.4625,45.445,45.445,3499.0
2016-12-23 14:30:00,51.98,52.0,51.98,51.98,4360.0,45.445,45.4625,45.445,45.445,4360.0
2016-12-23 14:35:00,51.99,52.02,51.98,52.02,3098.0,45.4538,45.48,45.445,45.48,3098.0
2016-12-23 14:40:00,52.02,52.02,51.98,51.99,5006.0,45.48,45.48,45.445,45.4538,5006.0
2016-12-23 14:45:00,52.0,52.01,51.97,52.01,3212.0,45.4625,45.4713,45.4363,45.4713,3212.0
2016-12-23 14:50:00,52.01,52.01,52.0,52.01,7669.0,45.4713,45.4713,45.4625,45.4713,7669.0
2016-12-23 14:55:00,52.01,52.01,52.0,52.01,2410.0,45.4713,45.4713,45.4625,45.4713,2410.0
2016-12-23 15:00:00,52.01,52.01,51.98,51.98,10368.0,45.4713,45.4713,45.445,45.445,10368.0
2016-12-23 15:05:00,51.98,51.99,51.97,51.99,5139.0,45.445,45.4538,45.4363,45.4538,5139.0
2016-12-23 15:10:00,51.99,52.0,51.97,51.98,6665.0,45.4538,45.4625,45.4363,45.445,6665.0
2016-12-23 15:15:00,51.99,52.01,51.99,52.01,2609.0,45.4538,45.4713,45.4538,45.4713,2609.0
2016-12-23 15:20:00,52.01,52.02,52.0,52.01,3819.0,45.4713,45.48,45.4625,45.4713,3819.0
2016-12-23 15:25:00,52.02,52.02,51.99,52.0,5718.0,45.48,45.48,45.4538,45.4625,5718.0
2016-12-23 15:30:00,52.0,52.01,51.99,52.0,5721.0,45.4625,45.4713,45.4538,45.4625,5721.0
2016-12-23 15:35:00,52.0,52.01,51.99,52.01,6815.0,45.4625,45.4713,45.4538,45.4713,6815.0
2016-12-23 15:40:00,52.01,52.02,52.0,52.0,14280.0,45.4713,45.48,45.4625,45.4625,14280.0
2016-12-23 15:45:00,52.01,52.01,51.98,51.99,34012.0,45.4713,45.4713,45.445,45.4538,34012.0
2016-12-23 15:50:00,52.0,52.01,51.98,52.01,15884.0,45.4625,45.4713,45.445,45.4713,15884.0
2016-12-23 15:55:00,52.01,52.01,51.97,52.01,24876.0,45.4713,45.4713,45.4363,45.4713,24876.0
2016-12-27 09:30:00,52.03,52.08,51.86,51.92,4963.0,45.4887,45.5325,45.3401,45.3926,4963.0
2016-12-27 09:35:00,52.02,52.07,51.96,51.99,13334.0,45.48,45.5237,45.4275,45.4538,13334.0
2016-12-27 09:40:00,52.0,52.05,51.99,52.01,20010.0,45.4625,45.5062,45.4538,45.4713,20010.0
2016-12-27 09:45:00,52.0,52.04,51.99,51.99,3910.0,45.4625,45.4975,45.4538,45.4538,3910.0
2016-12-27 09:50:00,51.99,52.03,51.99,52.03,26300.0,45.4538,45.4887,45.4538,45.4887,26300.0
2016-12-27 09:55:00,52.04,52.04,51.99,52.0,2929.0,45.4975,45.4975,45.4538,45.4625,2929.0
2016-12-27 10:00:00,52.02,52.04,52.02,52.02,1200.0,45.48,45.4975,45.48,45.48,1200.0
2016-12-27 10:05:00,52.03,52.1,52.03,52.05,8357.0,45.4887,45.5499,45.4887,45.5062,8357.0
2016-12-27 10:10:00,52.05,52.06,52.02,52.05,3700.0,45.5062,45.515,45.48,45.5062,3700.0
2016-12-27 10:15:00,52.05,52.06,52.03,52.03,2516.0,45.5062,45.515,45.4887,45.4887,2516.0
2016-12-27 10:20:00,52.03,52.08,52.02,52.07,5922.0,45.4887,45.5325,45.48,45.5237,5922.0
2016-12-27 10:25:00,52.05,52.08,52.05,52.06,3200.0,45.5062,45.5325,45.5062,45.515,3200.0
2016-12-27 10:30:00,52.05,52.07,52.0,52.01,7607.0,45.5062,45.5237,45.4625,45.4713,7607.0
2016-12-27 10:35:00,52.0,52.02,52.0,52.02,1200.0,45.4625,45.48,45.4625,45.48,1200.0
2016-12-27 10:40:00,52.01,52.01,52.0,52.01,800.0,45.4713,45.4713,45.4625,45.4713,800.0
2016-12-27 10:45:00,52.01,52.02,51.99,51.99,3870.0,45.4713,45.48,45.4538,45.4538,3870.0
2016-12-27 10:50:00,51.98,51.99,51.94,51.95,7498.0,45.445,45.4538,45.4101,45.4188,7498.0
2016-12-27 10:55:00,51.95,51.97,51.94,51.96,2830.0,45.4188,45.4363,45.4101,45.4275,2830.0
2016-12-27 11:00:00,51.97,52.03,51.96,52.03,3769.0,45.4363,45.4887,45.4275,45.4887,3769.0
2016-12-27 11:05:00,52.03,52.03,51.99,52.02,10634.0,45.4887,45.4887,45.4538,45.48,10634.0
2016-12-27 11:10:00,52.01,52.02,51.96,51.96,7243.0,45.4713,45.48,45.4275,45.4275,7243.0
2016-12-27 11:15:00,51.96,51.96,51.9,51.91,2372.0,45.4275,45.4275,45.3751,45.3838,2372.0
2016-12-27 11:20:00,51.91,51.95,51.87,51.89,5347.0,45.3838,45.4188,45.3489,45.3663,5347.0
2016-12-27 11:25:00,51.89,51.9,51.86,51.87,2002.0,45.3663,45.3751,45.3401,45.3489,2002.0
2016-12-27 11:30:00,51.87,51.88,51.86,51.88,2513.0,45.3489,45.3576,45.3401,45.3576,2513.0
2016-12-27 11:35:00,51.88,51.9,51.87,51.9,3773.0,45.3576,45.3751,45.3489,45.3751,3773.0
2016-12-27 11:40:00,51.9,51.92,51.89,51.91,4358.0,45.3751,45.3926,45.3663,45.3838,4358.0
2016-12-27 11:45:00,51.9,51.93,51.88,51.91,2547.0,45.3751,45.4013,45.3576,45.3838,2547.0
2016-12-27 11:50:00,51.93,51.94,51.92,51.93,2952.0,45.4013,45.4101,45.3926,45.4013,2952.0
2016-12-27 11:55:00,51.92,51.95,51.92,51.95,1947.0,45.3926,45.4188,45.3926,45.4188,1947.0
2016-12-27 12:00:00,51.95,51.97,51.94,51.97,1036.0,45.4188,45.4363,45.4101,45.4363,1036.0
2016-12-27 12:05:00,51.96,51.97,51.95,51.95,2400.0,45.4275,45.4363,45.4188,45.4188,2400.0
2016-12-27 12:10:00,51.96,51.96,51.94,51.96,2449.0,45.4275,45.4275,45.4101,45.4275,2449.0
2016-12-27 12:15:00,51.96,52.02,51.96,52.01,3974.0,45.4275,45.48,45.4275,45.4713,3974.0
2016-12-27 12:20:00,52.0,52.01,51.97,52.0,2684.0,45.4625,45.4713,45.4363,45.4625,2684.0
2016-12-27 12:25:00,52.0,52.01,51.99,52.0,2764.0,45.4625,45.4713,45.4538,45.4625,2764.0
2016-12-27 12:30:00,52.0,52.01,51.97,51.97,15364.0,45.4625,45.4713,45.4363,45.4363,15364.0
2016-12-27 12:35:00,51.97,51.99,51.96,51.99,3513.0,45.4363,45.4538,45.4275,45.4538,3513.0
2016-12-27 12:40:00,51.98,51.99,51.97,51.99,800.0,45.445,45.4538,45.4363,45.4538,800.0
2016-12-27 12:45:00,51.97,51.98,51.97,51.97,500.0,45.4363,45.445,45.4363,45.4363,500.0
2016-12-27 12:50:00,51.97,51.97,51.96,51.97,500.0,45.4363,45.4363,45.4275,45.4363,500.0
2016-12-27 12:55:00,51.97,51.97,51.94,51.96,3099.0,45.4363,45.4363,45.4101,45.4275,3099.0
2016-12-27 13:00:00,51.95,51.96,51.95,51.95,1189.0,45.4188,45.4275,45.4188,45.4188,1189.0
2016-12-27 13:05:00,51.96,51.98,51.95,51.98,1875.0,45.4275,45.445,45.4188,45.445,1875.0
2016-12-27 13:10:00,51.98,51.98,51.97,51.97,1100.0,45.445,45.445,45.4363,45.4363,1100.0
2016-12-27 13:15:00,51.98,51.98,51.97,51.98,750.0,45.445,45.445,45.4363,45.445,750.0
2016-12-27 13:20:00,51.97,51.98,51.97,51.97,1668.0,45.4363,45.445,45.4363,45.4363,1668.0
2016-12-27 13:25:00,51.97,51.98,51.96,51.96,3578.0,45.4363,45.445,45.4275,45.4275,3578.0
2016-12-27 13:30:00,51.96,51.96,51.94,51.96,2355.0,45.4275,45.4275,45.4101,45.4275,2355.0
2016-12-27 13:35:00,51.96,51.99,51.95,51.99,2438.0,45.4275,45.4538,45.4188,45.4538,2438.0
2016-12-27 13:40:00,51.99,51.99,51.95,51.95,1610.0,45.4538,45.4538,45.4188,45.4188,1610.0
2016-12-27 13:45:00,51.96,51.96,51.95,51.96,1498.0,45.4275,45.4275,45.4188,45.4275,1498.0
2016-12-27 13:50:00,51.95,51.96,51.94,51.95,2856.0,45.4188,45.4275,45.4101,45.4188,2856.0
2016-12-27 13:55:00,51.95,51.97,51.94,51.97,1832.0,45.4188,45.4363,45.4101,45.4363,1832.0
2016-12-27 14:00:00,51.98,51.98,51.95,51.97,2174.0,45.445,45.445,45.4188,45.4363,2174.0
2016-12-27 14:05:00,51.96,51.98,51.96,51.98,1296.0,45.4275,45.445,45.4275,45.445,1296.0
2016-12-27 14:10:00,51.97,51.97,51.96,51.97,925.0,45.4363,45.4363,45.4275,45.4363,925.0
2016-12-27 14:15:00,51.97,52.0,51.96,51.98,5126.0,45.4363,45.4625,45.4275,45.445,5126.0
2016-12-27 14:20:00,51.98,52.0,51.97,52.0,2916.0,45.445,45.4625,45.4363,45.4625,2916.0
2016-12-27 14:25:00,51.99,51.99,51.97,51.98,3036.0,45.4538,45.4538,45.4363,45.445,3036.0
2016-12-27 14:30:00,51.98,51.98,51.94,51.95,3997.0,45.445,45.445,45.4101,45.4188,3997.0
2016-12-27 14:35:00,51.94,52.01,51.94,51.99,3352.0,45.4101,45.4713,45.4101,45.4538,3352.0
2016-12-27 14:40:00,52.0,52.0,51.98,52.0,800.0,45.4625,45.4625,45.445,45.4625,800.0
2016-12-27 14:45:00,52.0,52.03,51.99,52.0,2430.0,45.4625,45.4887,45.4538,45.4625,2430.0
2016-12-27 14:50:00,52.01,52.01,51.98,52.01,2535.0,45.4713,45.4713,45.445,45.4713,2535.0
2016-12-27 14:55:00,52.01,52.01,51.98,52.0,24145.0,45.4713,45.4713,45.445,45.4625,24145.0
2016-12-27 15:00:00,52.0,52.01,51.99,52.01,12885.0,45.4625,45.4713,45.4538,45.4713,12885.0
2016-12-27 15:05:00,52.01,52.03,51.99,52.03,16405.0,45.4713,45.4887,45.4538,45.4887,16405.0
2016-12-27 15:10:00,52.02,52.03,52.02,52.02,5798.0,45.48,45.4887,45.48,45.48,5798.0
2016-12-27 15:15:00,52.01,52.02,51.99,52.01,3123.0,45.4713,45.48,45.4538,45.4713,3123.0
2016-12-27 15:20:00,52.0,52.02,52.0,52.01,4601.0,45.4625,45.48,45.4625,45.4713,4601.0
2016-12-27 15:25:00,52.01,52.02,51.99,52.01,6673.0,45.4713,45.48,45.4538,45.4713,6673.0
2016-12-27 15:30:00,52.0,52.02,51.99,52.01,5313.0,45.4625,45.48,45.4538,45.4713,5313.0
2016-12-27 15:35:00,52.01,52.01,51.99,52.01,5215.0,45.4713,45.4713,45.4538,45.4713,5215.0
2016-12-27 15:40:00,52.0,52.02,51.99,52.02,5385.0,45.4625,45.48,45.4538,45.48,5385.0
2016-12-27 15:45:00,52.02,52.03,51.95,51.97,16151.0,45.48,45.4887,45.4188,45.4363,16151.0
2016-12-27 15:50:00,51.97,51.98,51.97,51.98,4782.0,45.4363,45.445,45.4363,45.445,4782.0
2016-12-27 15:55:00,51.98,51.99,51.93,51.95,35953.0,45.445,45.4538,45.4013,45.4188,35953.0
2016-12-28 09:30:00,52.02,52.02,51.92,51.94,5519.0,45.48,45.48,45.3926,45.4101,5519.0
2016-12-28 09:35:00,51.9,52.01,51.89,51.94,4467.0,45.3751,45.4713,45.3663,45.4101,4467.0
2016-12-28 09:40:00,51.94,51.94,51.85,51.86,2801.0,45.4101,45.4101,45.3314,45.3401,2801.0
2016-12-28 09:45:00,51.93,52.01,51.91,51.99,8206.0,45.4013,45.4713,45.3838,45.4538,8206.0
2016-12-28 09:50:00,52.01,52.01,51.89,51.92,5325.0,45.4713,45.4713,45.3663,45.3926,5325.0
2016-12-28 09:55:00,51.96,52.01,51.86,51.86,25549.0,45.4275,45.4713,45.3401,45.3401,25549.0
2016-12-28 10:00:00,51.87,51.94,51.81,51.92,5408.0,45.3489,45.4101,45.2964,45.3926,5408.0
2016-12-28 10:05:00,51.92,51.96,51.92,51.95,900.0,45.3926,45.4275,45.3926,45.4188,900.0
2016-12-28 10:10:00,51.93,51.93,51.87,51.91,6558.0,45.4013,45.4013,45.3489,45.3838,6558.0
2016-12-28 10:15:00,51.91,51.95,51.91,51.94,3533.0,45.3838,45.4188,45.3838,45.4101,3533.0
2016-12-28 10:20:00,51.97,52.0,51.96,51.96,2500.0,45.4363,45.4625,45.4275,45.4275,2500.0
2016-12-28 10:25:00,51.95,51.96,51.93,51.96,1900.0,45.4188,45.4275,45.4013,45.4275,1900.0
2016-12-28 10:30:00,51.99,52.0,51.96,51.98,3050.0,45.4538,45.4625,45.4275,45.445,3050.0
2016-12-28 10:35:00,51.96,51.98,51.96,51.98,700.0,45.4275,45.445,45.4275,45.445,700.0
2016-12-28 10:40:00,51.96,51.98,51.94,51.94,3113.0,45.4275,45.445,45.4101,45.4101,3113.0
2016-12-28 10:45:00,51.95,51.96,51.94,51.96,2331.0,45.4188,45.4275,45.4101,45.4275,2331.0
2016-12-28 10:50:00,51.95,51.95,51.89,51.89,2800.0,45.4188,45.4188,45.3663,45.3663,2800.0
2016-12-28 10:55:00,51.89,51.95,51.89,51.94,2640.0,45.3663,45.4188,45.3663,45.4101,2640.0
2016-12-28 11:00:00,51.94,51.98,51.94,51.96,7318.0,45.4101,45.445,45.4101,45.4275,7318.0
2016-12-28 11:05:00,51.98,51.98,51.93,51.95,5990.0,45.445,45.445,45.4013,45.4188,5990.0
2016-12-28 11:10:00,51.95,51.96,51.93,51.95,8066.0,45.4188,45.4275,45.4013,45.4188,8066.0
2016-12-28 11:15:00,51.94,51.94,51.93,51.93,1816.0,45.4101,45.4101,45.4013,45.4013,1816.0
2016-12-28 11:20:00,51.94,52.05,51.94,52.05,4446.0,45.4101,45.5062,45.4101,45.5062,4446.0
2016-12-28 11:25:00,52.03,52.03,52.0,52.03,5761.0,45.4887,45.4887,45.4625,45.4887,5761.0
2016-12-28 11:30:00,52.01,52.03,52.0,52.01,1460.0,45.4713,45.4887,45.4625,45.4713,1460.0
2016-12-28 11:35:00,51.99,52.03,51.97,52.03,4243.0,45.4538,45.4887,45.4363,45.4887,4243.0
2016-12-28 11:40:00,52.01,52.01,51.98,51.99,1300.0,45.4713,45.4713,45.445,45.4538,1300.0
2016-12-28 11:45:00,51.98,51.98,51.96,51.98,1500.0,45.445,45.445,45.4275,45.445,1500.0
2016-12-28 11:50:00,51.97,51.98,51.95,51.95,3100.0,45.4363,45.445,45.4188,45.4188,3100.0
2016-12-28 11:55:00,51.95,51.95,51.91,51.92,7369.0,45.4188,45.4188,45.3838,45.3926,7369.0
2016-12-28 12:00:00,51.9,51.91,51.89,51.9,9239.0,45.3751,45.3838,45.3663,45.3751,9239.0
2016-12-28 12:05:00,51.89,51.9,51.85,51.87,6138.0,45.3663,45.3751,45.3314,45.3489,6138.0
2016-12-28 12:10:00,51.87,51.87,51.79,51.8,11100.0,45.3489,45.3489,45.2789,45.2877,11100.0
2016-12-28 12:15:00,51.8,51.8,51.73,51.74,4581.0,45.2877,45.2877,45.2265,45.2352,4581.0
2016-12-28 12:20:00,51.71,51.76,51.71,51.75,7421.0,45.209,45.2527,45.209,45.2439,7421.0
2016-12-28 12:25:00,51.75,51.78,51.73,51.75,2900.0,45.2439,45.2702,45.2265,45.2439,2900.0
2016-12-28 12:30:00,51.76,51.77,51.73,51.73,1040.0,45.2527,45.2614,45.2265,45.2265,1040.0
2016-12-28 12:35:00,51.74,51.75,51.71,51.73,1866.0,45.2352,45.2439,45.209,45.2265,1866.0
2016-12-28 12:40:00,51.73,51.73,51.67,51.69,5600.0,45.2265,45.2265,45.174,45.1915,5600.0
2016-12-28 12:45:00,51.7,51.71,51.68,51.71,2729.0,45.2002,45.209,45.1827,45.209,2729.0
2016-12-28 12:50:00,51.72,51.75,51.71,51.71,2719.0,45.2177,45.2439,45.209,45.209,2719.0
2016-12-28 12:55:00,51.72,51.72,51.68,51.69,1538.0,45.2177,45.2177,45.1827,45.1915,1538.0
2016-12-28 13:00:00,51.69,51.75,51.69,51.75,2500.0,45.1915,45.2439,45.1915,45.2439,2500.0
2016-12-28 13:05:00,51.73,51.75,51.72,51.75,1600.0,45.2265,45.2439,45.2177,45.2439,1600.0
2016-12-28 13:10:00,51.71,51.73,51.7,51.73,1226.0,45.209,45.2265,45.2002,45.2265,1226.0
2016-12-28 13:15:00,51.72,51.72,51.69,51.69,1299.0,45.2177,45.2177,45.1915,45.1915,1299.0
2016-12-28 13:20:00,51.7,51.7,51.67,51.69,3249.0,45.2002,45.2002,45.174,45.1915,3249.0
2016-12-28 13:25:00,51.7,51.7,51.67,51.7,11490.0,45.2002,45.2002,45.174,45.2002,11490.0
2016-12-28 13:30:00,51.7,51.7,51.69,51.69,2400.0,45.2002,45.2002,45.1915,45.1915,2400.0
2016-12-28 13:35:00,51.7,51.7,51.68,51.69,2500.0,45.2002,45.2002,45.1827,45.1915,2500.0
2016-12-28 13:40:00,51.69,51.7,51.68,51.69,3713.0,45.1915,45.2002,45.1827,45.1915,3713.0
2016-12-28 13:45:00,51.67,51.69,51.66,51.69,11554.0,45.174,45.1915,45.1653,45.1915,11554.0
2016-12-28 13:50:00,51.69,51.7,51.66,51.67,6337.0,45.1915,45.2002,45.1653,45.174,6337.0
2016-12-28 13:55:00,51.66,51.7,51.66,51.69,9399.0,45.1653,45.2002,45.1653,45.1915,9399.0
2016-12-28 14:00:00,51.69,51.7,51.69,51.69,6916.0,45.1915,45.2002,45.1915,45.1915,6916.0
2016-12-28 14:05:00,51.69,51.71,51.68,51.7,6523.0,45.1915,45.209,45.1827,45.2002,6523.0
2016-12-28 14:10:00,51.7,51.71,51.68,51.7,21602.0,45.2002,45.209,45.1827,45.2002,21602.0
2016-12-28 14:15:00,51.7,51.71,51.67,51.69,22253.0,45.2002,45.209,45.174,45.1915,22253.0
2016-12-28 14:20:00,51.7,51.71,51.68,51.69,8580.0,45.2002,45.209,45.1827,45.1915,8580.0
2016-12-28 14:25:00,51.68,51.69,51.68,51.69,1400.0,45.1827,45.1915,45.1827,45.1915,1400.0
2016-12-28 14:30:00,51.68,51.73,51.68,51.73,4894.0,45.1827,45.2265,45.1827,45.2265,4894.0
2016-12-28 14:35:00,51.73,51.73,51.69,51.69,5687.0,45.2265,45.2265,45.1915,45.1915,5687.0
2016-12-28 14:40:00,51.68,51.69,51.66,51.66,5751.0,45.1827,45.1915,45.1653,45.1653,5751.0
2016-12-28 14:45:00,51.65,51.66,51.63,51.66,5653.0,45.1565,45.1653,45.139,45.1653,5653.0
2016-12-28 14:50:00,51.65,51.65,51.6,51.61,5017.0,45.1565,45.1565,45.1128,45.1215,5017.0
2016-12-28 14:55:00,51.6,51.69,51.6,51.68,13429.0,45.1128,45.1915,45.1128,45.1827,13429.0
2016-12-28 15:00:00,51.68,51.72,51.66,51.72,4345.0,45.1827,45.2177,45.1653,45.2177,4345.0
2016-12-28 15:05:00,51.73,51.76,51.73,51.73,9079.0,45.2265,45.2527,45.2265,45.2265,9079.0
2016-12-28 15:10:00,51.72,51.72,51.67,51.68,3407.0,45.2177,45.2177,45.174,45.1827,3407.0
2016-12-28 15:15:00,51.69,51.72,51.69,51.69,6183.0,45.1915,45.2177,45.1915,45.1915,6183.0
2016-12-28 15:20:00,51.69,51.71,51.69,51.69,4605.0,45.1915,45.209,45.1915,45.1915,4605.0
2016-12-28 15:25:00,51.69,51.71,51.69,51.7,11311.0,45.1915,45.209,45.1915,45.2002,11311.0
2016-12-28 15:30:00,51.7,51.7,51.68,51.69,12843.0,45.2002,45.2002,45.1827,45.1915,12843.0
2016-12-28 15:35:00,51.69,51.69,51.65,51.65,7137.0,45.1915,45.1915,45.1565,45.1565,7137.0
2016-12-28 15:40:00,51.65,51.66,51.6,51.62,11850.0,45.1565,45.1653,45.1128,45.1303,11850.0
2016-12-28 15:45:00,51.61,51.63,51.6,51.63,18257.0,45.1215,45.139,45.1128,45.139,18257.0
2016-12-28 15:50:00,51.62,51.64,51.6,51.63,19197.0,45.1303,45.1478,45.1128,45.139,19197.0
2016-12-28 15:55:00,51.64,51.65,51.6,51.62,40823.0,45.1478,45.1565,45.1128,45.1303,40823.0
2016-12-29 09:30:00,51.67,51.84,51.67,51.84,6464.0,45.174,45.3226,45.174,45.3226,6464.0
2016-12-29 09:35:00,51.85,51.91,51.85,51.91,1300.0,45.3314,45.3838,45.3314,45.3838,1300.0
2016-12-29 09:40:00,51.86,51.9,51.75,51.75,2949.0,45.3401,45.3751,45.2439,45.2439,2949.0
2016-12-29 09:45:00,51.8,51.81,51.7,51.7,3643.0,45.2877,45.2964,45.2002,45.2002,3643.0
2016-12-29 09:50:00,51.68,51.75,51.65,51.75,4605.0,45.1827,45.2439,45.1565,45.2439,4605.0
2016-12-29 09:55:00,51.73,51.79,51.72,51.77,14372.0,45.2265,45.2789,45.2177,45.2614,14372.0
2016-12-29 10:00:00,51.78,51.78,51.74,51.75,2500.0,45.2702,45.2702,45.2352,45.2439,2500.0
2016-12-29 10:05:00,51.75,51.79,51.7,51.79,15282.0,45.2439,45.2789,45.2002,45.2789,15282.0
2016-12-29 10:10:00,51.78,51.78,51.71,51.74,3700.0,45.2702,45.2702,45.209,45.2352,3700.0
2016-12-29 10:15:00,51.73,51.78,51.72,51.78,2935.0,45.2265,45.2702,45.2177,45.2702,2935.0
2016-12-29 10:20:00,51.78,51.78,51.75,51.75,4794.0,45.2702,45.2702,45.2439,45.2439,4794.0
2016-12-29 10:25:00,51.74,51.78,51.74,51.78,5900.0,45.2352,45.2702,45.2352,45.2702,5900.0
2016-12-29 10:30:00,51.79,51.8,51.78,51.79,6355.0,45.2789,45.2877,45.2702,45.2789,6355.0
2016-12-29 10:35:00,51.77,51.8,51.76,51.76,3700.0,45.2614,45.2877,45.2527,45.2527,3700.0
2016-12-29 10:40:00,51.76,51.8,51.76,51.79,4352.0,45.2527,45.2877,45.2527,45.2789,4352.0
2016-12-29 10:45:00,51.79,51.84,51.79,51.82,5800.0,45.2789,45.3226,45.2789,45.3051,5800.0
2016-12-29 10:50:00,51.8,51.91,51.78,51.89,33221.0,45.2877,45.3838,45.2702,45.3663,33221.0
2016-12-29 10:55:00,51.9,51.9,51.84,51.89,6580.0,45.3751,45.3751,45.3226,45.3663,6580.0
2016-12-29 11:00:00,51.88,51.91,51.86,51.88,22005.0,45.3576,45.3838,45.3401,45.3576,22005.0
2016-12-29 11:05:00,51.88,51.9,51.84,51.85,112176.0,45.3576,45.3751,45.3226,45.3314,112176.0
2016-12-29 11:10:00,51.86,51.91,51.84,51.87,12221.0,45.3401,45.3838,45.3226,45.3489,12221.0
2016-12-29 11:15:00,51.88,51.88,51.83,51.84,6778.0,45.3576,45.3576,45.3139,45.3226,6778.0
2016-12-29 11:20:00,51.85,51.89,51.81,51.87,9408.0,45.3314,45.3663,45.2964,45.3489,9408.0
2016-12-29 11:25:00,51.86,51.87,51.85,51.86,3800.0,45.3401,45.3489,45.3314,45.3401,3800.0
2016-12-29 11:30:00,51.86,51.91,51.86,51.89,12661.0,45.3401,45.3838,45.3401,45.3663,12661.0
2016-12-29 11:35:00,51.9,51.91,51.85,51.86,10261.0,45.3751,45.3838,45.3314,45.3401,10261.0
2016-12-29 11:40:00,51.85,51.88,51.85,51.88,2036.0,45.3314,45.3576,45.3314,45.3576,2036.0
2016-12-29 11:45:00,51.88,51.89,51.83,51.84,8614.0,45.3576,45.3663,45.3139,45.3226,8614.0
2016-12-29 11:50:00,51.82,51.87,51.8,51.85,14127.0,45.3051,45.3489,45.2877,45.3314,14127.0
2016-12-29 11:55:00,51.86,51.87,51.84,51.87,3799.0,45.3401,45.3489,45.3226,45.3489,3799.0
2016-12-29 12:00:00,51.86,51.88,51.85,51.86,3076.0,45.3401,45.3576,45.3314,45.3401,3076.0
2016-12-29 12:05:00,51.85,51.85,51.82,51.82,7077.0,45.3314,45.3314,45.3051,45.3051,7077.0
2016-12-29 12:10:00,51.82,51.86,51.81,51.85,13903.0,45.3051,45.3401,45.2964,45.3314,13903.0
2016-12-29 12:15:00,51.85,51.86,51.83,51.83,3897.0,45.3314,45.3401,45.3139,45.3139,3897.0
2016-12-29 12:20:00,51.83,51.84,51.81,51.84,3220.0,45.3139,45.3226,45.2964,45.3226,3220.0
2016-12-29 12:25:00,51.85,51.89,51.84,51.86,5094.0,45.3314,45.3663,45.3226,45.3401,5094.0
2016-12-29 12:30:00,51.86,51.86,51.83,51.85,2679.0,45.3401,45.3401,45.3139,45.3314,2679.0
2016-12-29 12:35:00,51.84,51.84,51.81,51.83,7790.0,45.3226,45.3226,45.2964,45.3139,7790.0
2016-12-29 12:40:00,51.82,51.86,51.82,51.84,14432.0,45.3051,45.3401,45.3051,45.3226,14432.0
2016-12-29 12:45:00,51.84,51.87,51.83,51.87,10298.0,45.3226,45.3489,45.3139,45.3489,10298.0
2016-12-29 12:50:00,51.85,51.85,51.83,51.83,1606.0,45.3314,45.3314,45.3139,45.3139,1606.0
2016-12-29 12:55:00,51.83,51.85,51.82,51.83,6192.0,45.3139,45.3314,45.3051,45.3139,6192.0
2016-12-29 13:00:00,51.82,51.85,51.75,51.75,11994.0,45.3051,45.3314,45.2439,45.2439,11994.0
2016-12-29 13:05:00,51.75,51.77,51.72,51.72,2947.0,45.2439,45.2614,45.2177,45.2177,2947.0
2016-12-29 13:10:00,51.72,51.75,51.7,51.74,3373.0,45.2177,45.2439,45.2002,45.2352,3373.0
2016-12-29 13:15:00,51.75,51.75,51.72,51.75,1176.0,45.2439,45.2439,45.2177,45.2439,1176.0
2016-12-29 13:20:00,51.74,51.74,51.7,51.71,1925.0,45.2352,45.2352,45.2002,45.209,1925.0
2016-12-29 13:25:00,51.72,51.75,51.71,51.73,2214.0,45.2177,45.2439,45.209,45.2265,2214.0
2016-12-29 13:30:00,51.74,51.75,51.71,51.72,1768.0,45.2352,45.2439,45.209,45.2177,1768.0
2016-12-29 13:35:00,51.71,51.71,51.68,51.7,2916.0,45.209,45.209,45.1827,45.2002,2916.0
2016-12-29 13:40:00,51.71,51.79,51.7,51.78,13707.0,45.209,45.2789,45.2002,45.2702,13707.0
2016-12-29 13:45:00,51.79,51.84,51.78,51.8,20436.0,45.2789,45.3226,45.2702,45.2877,20436.0
2016-12-29 13:50:00,51.81,51.84,51.79,51.83,2172.0,45.2964,45.3226,45.2789,45.3139,2172.0
2016-12-29 13:55:00,51.84,51.86,51.81,51.85,5039.0,45.3226,45.3401,45.2964,45.3314,5039.0
2016-12-29 14:00:00,51.86,51.9,51.86,51.88,4671.0,45.3401,45.3751,45.3401,45.3576,4671.0
2016-12-29 14:05:00,51.89,51.9,51.87,51.89,4137.0,45.3663,45.3751,45.3489,45.3663,4137.0
2016-12-29 14:10:00,51.88,51.89,51.85,51.85,3420.0,45.3576,45.3663,45.3314,45.3314,3420.0
2016-12-29 14:15:00,51.86,51.88,51.84,51.88,3082.0,45.3401,45.3576,45.3226,45.3576,3082.0
2016-12-29 14:20:00,51.88,51.9,51.88,51.89,2717.0,45.3576,45.3751,45.3576,45.3663,2717.0
2016-12-29 14:25:00,51.9,51.9,51.86,51.86,2723.0,45.3751,45.3751,45.3401,45.3401,2723.0
2016-12-29 14:30:00,51.85,51.86,51.82,51.82,4061.0,45.3314,45.3401,45.3051,45.3051,4061.0
2016-12-29 14:35:00,51.82,51.86,51.81,51.86,4322.0,45.3051,45.3401,45.2964,45.3401,4322.0
2016-12-29 14:40:00,51.86,51.87,51.83,51.87,7088.0,45.3401,45.3489,45.3139,45.3489,7088.0
2016-12-29 14:45:00,51.87,51.9,51.87,51.89,3698.0,45.3489,45.3751,45.3489,45.3663,3698.0
2016-12-29 14:50:00,51.88,51.89,51.85,51.85,4539.0,45.3576,45.3663,45.3314,45.3314,4539.0
2016-12-29 14:55:00,51.86,51.87,51.83,51.86,3840.0,45.3401,45.3489,45.3139,45.3401,3840.0
2016-12-29 15:00:00,51.86,51.87,51.82,51.84,8070.0,45.3401,45.3489,45.3051,45.3226,8070.0
2016-12-29 15:05:00,51.84,51.84,51.82,51.83,7106.0,45.3226,45.3226,45.3051,45.3139,7106.0
2016-12-29 15:10:00,51.84,51.86,51.83,51.85,17559.0,45.3226,45.3401,45.3139,45.3314,17559.0
2016-12-29 15:15:00,51.86,51.88,51.86,51.86,5002.0,45.3401,45.3576,45.3401,45.3401,5002.0
2016-12-29 15:20:00,51.86,51.89,51.86,51.88,4155.0,45.3401,45.3663,45.3401,45.3576,4155.0
2016-12-29 15:25:00,51.88,51.89,51.86,51.86,3600.0,45.3576,45.3663,45.3401,45.3401,3600.0
2016-12-29 15:30:00,51.85,51.87,51.83,51.85,11087.0,45.3314,45.3489,45.3139,45.3314,11087.0
2016-12-29 15:35:00,51.84,51.86,51.83,51.85,27112.0,45.3226,45.3401,45.3139,45.3314,27112.0
2016-12-29 15:40:00,51.85,51.85,51.83,51.85,6399.0,45.3314,45.3314,45.3139,45.3314,6399.0
2016-12-29 15:45:00,51.85,51.85,51.83,51.85,18712.0,45.3314,45.3314,45.3139,45.3314,18712.0
2016-12-29 15:50:00,51.85,51.86,51.84,51.85,22963.0,45.3314,45.3401,45.3226,45.3314,22963.0
2016-12-29 15:55:00,51.84,51.87,51.83,51.85,67551.0,45.3226,45.3489,45.3139,45.3314,67551.0
2016-12-30 09:30:00,51.96,51.96,51.69,51.69,8212.0,45.4275,45.4275,45.1915,45.1915,8212.0
2016-12-30 09:35:00,51.72,51.74,51.63,51.63,6964.0,45.2177,45.2352,45.139,45.139,6964.0
2016-12-30 09:40:00,51.64,51.73,51.64,51.7,4944.0,45.1478,45.2265,45.1478,45.2002,4944.0
2016-12-30 09:45:00,51.65,51.75,51.63,51.75,7034.0,45.1565,45.2439,45.139,45.2439,7034.0
2016-12-30 09:50:00,51.73,51.8,51.71,51.74,6800.0,45.2265,45.2877,45.209,45.2352,6800.0
2016-12-30 09:55:00,51.74,51.74,51.64,51.7,8262.0,45.2352,45.2352,45.1478,45.2002,8262.0
2016-12-30 10:00:00,51.69,51.73,51.68,51.71,12477.0,45.1915,45.2265,45.1827,45.209,12477.0
2016-12-30 10:05:00,51.68,51.74,51.68,51.72,3468.0,45.1827,45.2352,45.1827,45.2177,3468.0
2016-12-30 10:10:00,51.72,51.74,51.71,51.73,6773.0,45.2177,45.2352,45.209,45.2265,6773.0
2016-12-30 10:15:00,51.73,51.81,51.72,51.8,20821.0,45.2265,45.2964,45.2177,45.2877,20821.0
2016-12-30 10:20:00,51.78,51.8,51.74,51.78,16087.0,45.2702,45.2877,45.2352,45.2702,16087.0
2016-12-30 10:25:00,51.75,51.78,51.75,51.78,12842.0,45.2439,45.2702,45.2439,45.2702,12842.0
2016-12-30 10:30:00,51.78,51.82,51.78,51.8,8296.0,45.2702,45.3051,45.2702,45.2877,8296.0
2016-12-30 10:35:00,51.8,51.82,51.79,51.8,2802.0,45.2877,45.3051,45.2789,45.2877,2802.0
2016-12-30 10:40:00,51.79,51.79,51.76,51.77,2929.0,45.2789,45.2789,45.2527,45.2614,2929.0
2016-12-30 10:45:00,51.77,51.8,51.77,51.79,8079.0,45.2614,45.2877,45.2614,45.2789,8079.0
2016-12-30 10:50:00,51.79,51.8,51.76,51.79,4698.0,45.2789,45.2877,45.2527,45.2789,4698.0
2016-12-30 10:55:00,51.79,51.81,51.79,51.8,2234.0,45.2789,45.2964,45.2789,45.2877,2234.0
2016-12-30 11:00:00,51.8,51.82,51.8,51.81,3989.0,45.2877,45.3051,45.2877,45.2964,3989.0
2016-12-30 11:05:00,51.81,51.86,51.8,51.84,14904.0,45.2964,45.3401,45.2877,45.3226,14904.0
2016-12-30 11:10:00,51.83,51.85,51.83,51.85,12154.0,45.3139,45.3314,45.3139,45.3314,12154.0
2016-12-30 11:15:00,51.86,51.88,51.86,51.88,4200.0,45.3401,45.3576,45.3401,45.3576,4200.0
2016-12-30 11:20:00,51.89,51.91,51.88,51.91,4337.0,45.3663,45.3838,45.3576,45.3838,4337.0
2016-12-30 11:25:00,51.91,52.01,51.91,51.98,9933.0,45.3838,45.4713,45.3838,45.445,9933.0
2016-12-30 11:30:00,51.98,52.02,51.98,52.01,7206.0,45.445,45.48,45.445,45.4713,7206.0
2016-12-30 11:35:00,52.02,52.06,52.02,52.03,23535.0,45.48,45.515,45.48,45.4887,23535.0
2016-12-30 11:40:00,52.04,52.13,52.03,52.11,7585.0,45.4975,45.5762,45.4887,45.5587,7585.0
2016-12-30 11:45:00,52.11,52.13,52.09,52.11,15220.0,45.5587,45.5762,45.5412,45.5587,15220.0
2016-12-30 11:50:00,52.11,52.16,52.1,52.11,4868.0,45.5587,45.6024,45.5499,45.5587,4868.0
2016-12-30 11:55:00,52.11,52.12,52.1,52.12,2366.0,45.5587,45.5674,45.5499,45.5674,2366.0
2016-12-30 12:00:00,52.11,52.13,52.08,52.1,14463.0,45.5587,45.5762,45.5325,45.5499,14463.0
2016-12-30 12:05:00,52.09,52.14,52.08,52.14,7366.0,45.5412,45.5849,45.5325,45.5849,7366.0
2016-12-30 12:10:00,52.13,52.14,52.13,52.13,1827.0,45.5762,45.5849,45.5762,45.5762,1827.0
2016-12-30 12:15:00,52.12,52.13,52.11,52.12,1600.0,45.5674,45.5762,45.5587,45.5674,1600.0
2016-12-30 12:20:00,52.11,52.13,52.11,52.12,1521.0,45.5587,45.5762,45.5587,45.5674,1521.0
2016-12-30 12:25:00,52.12,52.12,52.09,52.1,3525.0,45.5674,45.5674,45.5412,45.5499,3525.0
2016-12-30 12:30:00,52.1,52.11,52.07,52.1,3426.0,45.5499,45.5587,45.5237,45.5499,3426.0
2016-12-30 12:35:00,52.09,52.11,52.08,52.09,8316.0,45.5412,45.5587,45.5325,45.5412,8316.0
2016-12-30 12:40:00,52.09,52.1,52.08,52.1,4889.0,45.5412,45.5499,45.5325,45.5499,4889.0
2016-12-30 12:45:00,52.1,52.12,52.09,52.1,8735.0,45.5499,45.5674,45.5412,45.5499,8735.0
2016-12-30 12:50:00,52.09,52.1,52.04,52.1,16275.0,45.5412,45.5499,45.4975,45.5499,16275.0
2016-12-30 12:55:00,52.09,52.11,52.07,52.09,6638.0,45.5412,45.5587,45.5237,45.5412,6638.0
2016-12-30 13:00:00,52.1,52.12,52.08,52.11,3774.0,45.5499,45.5674,45.5325,45.5587,3774.0
2016-12-30 13:05:00,52.12,52.13,52.1,52.12,8376.0,45.5674,45.5762,45.5499,45.5674,8376.0
2016-12-30 13:10:00,52.11,52.13,52.1,52.1,7133.0,45.5587,45.5762,45.5499,45.5499,7133.0
2016-12-30 13:15:00,52.1,52.13,52.1,52.12,4540.0,45.5499,45.5762,45.5499,45.5674,4540.0
2016-12-30 13:20:00,52.12,52.14,52.11,52.13,5881.0,45.5674,45.5849,45.5587,45.5762,5881.0
2016-12-30 13:25:00,52.11,52.12,52.11,52.12,1492.0,45.5587,45.5674,45.5587,45.5674,1492.0
2016-12-30 13:30:00,52.11,52.14,52.1,52.14,5394.0,45.5587,45.5849,45.5499,45.5849,5394.0
2016-12-30 13:35:00,52.14,52.14,52.11,52.11,4318.0,45.5849,45.5849,45.5587,45.5587,4318.0
2016-12-30 13:40:00,52.12,52.13,52.07,52.08,8130.0,45.5674,45.5762,45.5237,45.5325,8130.0
2016-12-30 13:45:00,52.09,52.11,52.09,52.11,15596.0,45.5412,45.5587,45.5412,45.5587,15596.0
2016-12-30 13:50:00,52.11,52.13,52.09,52.13,5358.0,45.5587,45.5762,45.5412,45.5762,5358.0
2016-12-30 13:55:00,52.13,52.13,52.1,52.1,7515.0,45.5762,45.5762,45.5499,45.5499,7515.0
2016-12-30 14:00:00,52.1,52.11,52.09,52.11,3542.0,45.5499,45.5587,45.5412,45.5587,3542.0
2016-12-30 14:05:00,52.11,52.12,52.1,52.1,8222.0,45.5587,45.5674,45.5499,45.5499,8222.0
2016-12-30 14:10:00,52.1,52.12,52.09,52.12,22770.0,45.5499,45.5674,45.5412,45.5674,22770.0
2016-12-30 14:15:00,52.12,52.13,52.11,52.12,3241.0,45.5674,45.5762,45.5587,45.5674,3241.0
2016-12-30 14:20:00,52.11,52.12,52.1,52.1,10357.0,45.5587,45.5674,45.5499,45.5499,10357.0
2016-12-30 14:25:00,52.11,52.11,52.07,52.09,15287.0,45.5587,45.5587,45.5237,45.5412,15287.0
2016-12-30 14:30:00,52.08,52.13,52.08,52.12,27001.0,45.5325,45.5762,45.5325,45.5674,27001.0
2016-12-30 14:35:00,52.11,52.13,52.1,52.13,3395.0,45.5587,45.5762,45.5499,45.5762,3395.0
2016-12-30 14:40:00,52.13,52.13,52.11,52.13,7140.0,45.5762,45.5762,45.5587,45.5762,7140.0
2016-12-30 14:45:00,52.11,52.13,52.08,52.12,35000.0,45.5587,45.5762,45.5325,45.5674,35000.0
2016-12-30 14:50:00,52.11,52.13,52.09,52.1,35828.0,45.5587,45.5762,45.5412,45.5499,35828.0
2016-12-30 14:55:00,52.1,52.15,52.08,52.15,61349.0,45.5499,45.5937,45.5325,45.5937,61349.0
2016-12-30 15:00:00,52.15,52.15,52.03,52.03,52903.0,45.5937,45.5937,45.4887,45.4887,52903.0
2016-12-30 15:05:00,52.02,52.02,51.96,51.97,14099.0,45.48,45.48,45.4275,45.4363,14099.0
2016-12-30 15:10:00,51.97,51.98,51.95,51.98,8290.0,45.4363,45.445,45.4188,45.445,8290.0
2016-12-30 15:15:00,51.99,52.01,51.96,51.96,6696.0,45.4538,45.4713,45.4275,45.4275,6696.0
2016-12-30 15:20:00,51.95,51.96,51.92,51.92,8050.0,45.4188,45.4275,45.3926,45.3926,8050.0
2016-12-30 15:25:00,51.91,51.96,51.91,51.94,5477.0,45.3838,45.4275,45.3838,45.4101,5477.0
2016-12-30 15:30:00,51.95,51.98,51.94,51.97,11316.0,45.4188,45.445,45.4101,45.4363,11316.0
2016-12-30 15:35:00,51.96,51.97,51.94,51.94,7154.0,45.4275,45.4363,45.4101,45.4101,7154.0
2016-12-30 15:40:00,51.93,51.94,51.84,51.85,10778.0,45.4013,45.4101,45.3226,45.3314,10778.0
2016-12-30 15:45:00,51.84,51.87,51.81,51.81,27511.0,45.3226,45.3489,45.2964,45.2964,27511.0
2016-12-30 15:50:00,51.82,51.82,51.78,51.82,24626.0,45.3051,45.3051,45.2702,45.3051,24626.0
2016-12-30 15:55:00,51.81,51.97,51.8,51.97,95182.0,45.2964,45.4363,45.2877,45.4363,95182.0
2017-01-03 09:30:00,51.88,52.31,51.88,52.3,36709.0,45.3576,45.7335,45.3576,45.7248,36709.0
2017-01-03 09:35:00,52.26,52.33,52.12,52.12,9560.0,45.6898,45.751,45.5674,45.5674,9560.0
2017-01-03 09:40:00,52.14,52.19,52.1,52.15,2144.0,45.5849,45.6286,45.5499,45.5937,2144.0
2017-01-03 09:45:00,52.08,52.09,51.99,52.04,7563.0,45.5325,45.5412,45.4538,45.4975,7563.0
2017-01-03 09:50:00,52.02,52.02,51.82,51.9,15900.0,45.48,45.48,45.3051,45.3751,15900.0
2017-01-03 09:55:00,51.92,52.09,51.92,52.07,7770.0,45.3926,45.5412,45.3926,45.5237,7770.0
2017-01-03 10:00:00,52.06,52.06,51.98,52.01,5550.0,45.515,45.515,45.445,45.4713,5550.0
2017-01-03 10:05:00,52.03,52.26,52.02,52.21,16059.0,45.4887,45.6898,45.48,45.6461,16059.0
2017-01-03 10:10:00,52.19,52.2,52.12,52.12,8665.0,45.6286,45.6374,45.5674,45.5674,8665.0
2017-01-03 10:15:00,52.14,52.2,52.14,52.16,11222.0,45.5849,45.6374,45.5849,45.6024,11222.0
2017-01-03 10:20:00,52.16,52.17,52.1,52.15,16688.0,45.6024,45.6111,45.5499,45.5937,16688.0
2017-01-03 10:25:00,52.16,52.21,52.15,52.15,6404.0,45.6024,45.6461,45.5937,45.5937,6404.0
2017-01-03 10:30:00,52.15,52.17,52.08,52.08,1600.0,45.5937,45.6111,45.5325,45.5325,1600.0
2017-01-03 10:35:00,52.09,52.11,52.02,52.02,6978.0,45.5412,45.5587,45.48,45.48,6978.0
2017-01-03 10:40:00,52.02,52.09,52.01,52.03,9975.0,45.48,45.5412,45.4713,45.4887,9975.0
2017-01-03 10:45:00,52.02,52.06,52.01,52.02,10457.0,45.48,45.515,45.4713,45.48,10457.0
2017-01-03 10:50:00,52.01,52.05,52.0,52.0,8794.0,45.4713,45.5062,45.4625,45.4625,8794.0
2017-01-03 10:55:00,52.02,52.02,51.91,51.93,7871.0,45.48,45.48,45.3838,45.4013,7871.0
2017-01-03 11:00:00,51.93,51.94,51.8,51.8,4622.0,45.4013,45.4101,45.2877,45.2877,4622.0
2017-01-03 11:05:00,51.83,51.89,51.8,51.87,13705.0,45.3139,45.3663,45.2877,45.3489,13705.0
2017-01-03 11:10:00,51.86,51.9,51.85,51.88,7508.0,45.3401,45.3751,45.3314,45.3576,7508.0
2017-01-03 11:15:00,51.86,51.9,51.85,51.9,4350.0,45.3401,45.3751,45.3314,45.3751,4350.0
2017-01-03 11:20:00,51.91,51.98,51.88,51.97,6765.0,45.3838,45.445,45.3576,45.4363,6765.0
2017-01-03 11:25:00,51.95,51.96,51.9,51.91,5999.0,45.4188,45.4275,45.3751,45.3838,5999.0
2017-01-03 11:30:00,51.93,51.94,51.9,51.91,2700.0,45.4013,45.4101,45.3751,45.3838,2700.0
2017-01-03 11:35:00,51.91,51.93,51.85,51.85,6881.0,45.3838,45.4013,45.3314,45.3314,6881.0
2017-01-03 11:40:00,51.86,51.88,51.84,51.85,10780.0,45.3401,45.3576,45.3226,45.3314,10780.0
2017-01-03 11:45:00,51.87,51.96,51.87,51.9,3976.0,45.3489,45.4275,45.3489,45.3751,3976.0
2017-01-03 11:50:00,51.89,51.99,51.88,51.97,2110.0,45.3663,45.4538,45.3576,45.4363,2110.0
2017-01-03 11:55:00,51.96,51.99,51.92,51.98,6323.0,45.4275,45.4538,45.3926,45.445,6323.0
2017-01-03 12:00:00,52.0,52.0,51.96,51.97,2800.0,45.4625,45.4625,45.4275,45.4363,2800.0
2017-01-03 12:05:00,51.97,52.02,51.93,52.0,4846.0,45.4363,45.48,45.4013,45.4625,4846.0
2017-01-03 12:10:00,52.01,52.02,51.97,52.02,3208.0,45.4713,45.48,45.4363,45.48,3208.0
2017-01-03 12:15:00,52.02,52.02,51.99,52.0,8645.0,45.48,45.48,45.4538,45.4625,8645.0
2017-01-03 12:20:00,52.0,52.0,51.96,51.99,6933.0,45.4625,45.4625,45.4275,45.4538,6933.0
2017-01-03 12:25:00,51.99,52.03,51.99,52.02,8642.0,45.4538,45.4887,45.4538,45.48,8642.0
2017-01-03 12:30:00,52.01,52.08,52.0,52.07,13119.0,45.4713,45.5325,45.4625,45.5237,13119.0
2017-01-03 12:35:00,52.05,52.07,52.03,52.03,13170.0,45.5062,45.5237,45.4887,45.4887,13170.0
2017-01-03 12:40:00,52.05,52.05,51.95,51.95,7602.0,45.5062,45.5062,45.4188,45.4188,7602.0
2017-01-03 12:45:00,51.97,52.01,51.96,52.0,5218.0,45.4363,45.4713,45.4275,45.4625,5218.0
2017-01-03 12:50:00,52.01,52.02,51.95,51.96,26545.0,45.4713,45.48,45.4188,45.4275,26545.0
2017-01-03 12:55:00,51.97,51.99,51.97,51.98,4646.0,45.4363,45.4538,45.4363,45.445,4646.0
2017-01-03 13:00:00,51.98,51.98,51.96,51.96,4601.0,45.445,45.445,45.4275,45.4275,4601.0
2017-01-03 13:05:00,51.96,51.98,51.94,51.95,8944.0,45.4275,45.445,45.4101,45.4188,8944.0
2017-01-03 13:10:00,51.94,51.94,51.89,51.91,2429.0,45.4101,45.4101,45.3663,45.3838,2429.0
2017-01-03 13:15:00,51.92,51.98,51.91,51.95,6932.0,45.3926,45.445,45.3838,45.4188,6932.0
2017-01-03 13:20:00,51.95,52.02,51.95,52.02,2720.0,45.4188,45.48,45.4188,45.48,2720.0
2017-01-03 13:25:00,52.02,52.03,51.99,51.99,7709.0,45.48,45.4887,45.4538,45.4538,7709.0
2017-01-03 13:30:00,51.98,52.01,51.96,51.99,4582.0,45.445,45.4713,45.4275,45.4538,4582.0
2017-01-03 13:35:00,51.98,51.99,51.97,51.98,2900.0,45.445,45.4538,45.4363,45.445,2900.0
2017-01-03 13:40:00,51.97,51.97,51.92,51.94,5547.0,45.4363,45.4363,45.3926,45.4101,5547.0
2017-01-03 13:45:00,51.93,51.96,51.89,51.9,6500.0,45.4013,45.4275,45.3663,45.3751,6500.0
2017-01-03 13:50:00,51.91,51.94,51.91,51.91,4162.0,45.3838,45.4101,45.3838,45.3838,4162.0
2017-01-03 13:55:00,51.92,51.92,51.89,51.9,17250.0,45.3926,45.3926,45.3663,45.3751,17250.0
2017-01-03 14:00:00,51.91,51.97,51.9,51.96,8918.0,45.3838,45.4363,45.3751,45.4275,8918.0
2017-01-03 14:05:00,51.96,52.02,51.96,52.02,9855.0,45.4275,45.48,45.4275,45.48,9855.0
2017-01-03 14:10:00,52.02,52.05,52.02,52.05,6228.0,45.48,45.5062,45.48,45.5062,6228.0
2017-01-03 14:15:00,52.05,52.07,52.02,52.02,5290.0,45.5062,45.5237,45.48,45.48,5290.0
2017-01-03 14:20:00,52.02,52.05,52.02,52.04,4814.0,45.48,45.5062,45.48,45.4975,4814.0
2017-01-03 14:25:00,52.05,52.06,52.04,52.05,8028.0,45.5062,45.515,45.4975,45.5062,8028.0
2017-01-03 14:30:00,52.05,52.07,52.03,52.05,16470.0,45.5062,45.5237,45.4887,45.5062,16470.0
2017-01-03 14:35:00,52.06,52.09,52.05,52.06,8771.0,45.515,45.5412,45.5062,45.515,8771.0
2017-01-03 14:40:00,52.06,52.13,52.06,52.13,9815.0,45.515,45.5762,45.515,45.5762,9815.0
2017-01-03 14:45:00,52.13,52.15,52.11,52.15,7940.0,45.5762,45.5937,45.5587,45.5937,7940.0
2017-01-03 14:50:00,52.14,52.16,52.12,52.15,12101.0,45.5849,45.6024,45.5674,45.5937,12101.0
2017-01-03 14:55:00,52.16,52.16,52.1,52.1,10061.0,45.6024,45.6024,45.5499,45.5499,10061.0
2017-01-03 15:00:00,52.1,52.14,52.1,52.13,11597.0,45.5499,45.5849,45.5499,45.5762,11597.0
2017-01-03 15:05:00,52.12,52.14,52.12,52.13,3525.0,45.5674,45.5849,45.5674,45.5762,3525.0
2017-01-03 15:10:00,52.13,52.13,52.11,52.13,6721.0,45.5762,45.5762,45.5587,45.5762,6721.0
2017-01-03 15:15:00,52.14,52.14,52.08,52.08,10780.0,45.5849,45.5849,45.5325,45.5325,10780.0
2017-01-03 15:20:00,52.07,52.08,52.02,52.04,16764.0,45.5237,45.5325,45.48,45.4975,16764.0
2017-01-03 15:25:00,52.04,52.09,52.03,52.07,12976.0,45.4975,45.5412,45.4887,45.5237,12976.0
2017-01-03 15:30:00,52.06,52.1,52.04,52.08,15090.0,45.515,45.5499,45.4975,45.5325,15090.0
2017-01-03 15:35:00,52.09,52.11,52.07,52.11,15757.0,45.5412,45.5587,45.5237,45.5587,15757.0
2017-01-03 15:40:00,52.11,52.13,52.07,52.08,17809.0,45.5587,45.5762,45.5237,45.5325,17809.0
2017-01-03 15:45:00,52.09,52.16,52.09,52.15,16933.0,45.5412,45.6024,45.5412,45.5937,16933.0
2017-01-03 15:50:00,52.15,52.19,52.13,52.19,54687.0,45.5937,45.6286,45.5762,45.6286,54687.0
2017-01-03 15:55:00,52.19,52.25,52.17,52.24,70802.0,45.6286,45.6811,45.6111,45.6723,70802.0
2017-01-04 09:30:00,52.42,52.58,52.24,52.46,20253.0,45.8297,45.9696,45.6723,45.8647,20253.0
2017-01-04 09:35:00,52.48,52.58,52.43,52.48,17324.0,45.8822,45.9696,45.8385,45.8822,17324.0
2017-01-04 09:40:00,52.48,52.56,52.48,52.56,3916.0,45.8822,45.9521,45.8822,45.9521,3916.0
2017-01-04 09:45:00,52.56,52.6,52.52,52.57,11382.0,45.9521,45.9871,45.9171,45.9609,11382.0
2017-01-04 09:50:00,52.56,52.61,52.56,52.6,15587.0,45.9521,45.9958,45.9521,45.9871,15587.0
2017-01-04 09:55:00,52.6,52.63,52.58,52.6,2855.0,45.9871,46.0133,45.9696,45.9871,2855.0
2017-01-04 10:00:00,52.62,52.72,52.6,52.69,6296.0,46.0046,46.092,45.9871,46.0658,6296.0
2017-01-04 10:05:00,52.71,52.77,52.7,52.72,4500.0,46.0833,46.1357,46.0745,46.092,4500.0
2017-01-04 10:10:00,52.73,52.75,52.71,52.74,6737.0,46.1007,46.1182,46.0833,46.1095,6737.0
2017-01-04 10:15:00,52.75,52.82,52.75,52.82,5895.0,46.1182,46.1794,46.1182,46.1794,5895.0
2017-01-04 10:20:00,52.82,52.9,52.82,52.89,23470.0,46.1794,46.2494,46.1794,46.2406,23470.0
2017-01-04 10:25:00,52.89,52.92,52.87,52.88,13552.0,46.2406,46.2669,46.2231,46.2319,13552.0
2017-01-04 10:30:00,52.88,52.92,52.87,52.89,9777.0,46.2319,46.2669,46.2231,46.2406,9777.0
2017-01-04 10:35:00,52.88,52.96,52.88,52.93,13790.0,46.2319,46.3018,46.2319,46.2756,13790.0
2017-01-04 10:40:00,52.94,52.96,52.91,52.95,12299.0,46.2843,46.3018,46.2581,46.2931,12299.0
2017-01-04 10:45:00,52.96,53.06,52.95,53.04,42281.0,46.3018,46.3893,46.2931,46.3718,42281.0
2017-01-04 10:50:00,53.04,53.11,53.04,53.09,13743.0,46.3718,46.433,46.3718,46.4155,13743.0
2017-01-04 10:55:00,53.09,53.15,53.08,53.09,10619.0,46.4155,46.4679,46.4067,46.4155,10619.0
2017-01-04 11:00:00,53.09,53.09,53.03,53.04,10819.0,46.4155,46.4155,46.363,46.3718,10819.0
2017-01-04 11:05:00,53.04,53.08,53.03,53.03,3451.0,46.3718,46.4067,46.363,46.363,3451.0
2017-01-04 11:10:00,53.03,53.03,52.98,52.98,8246.0,46.363,46.363,46.3193,46.3193,8246.0
2017-01-04 11:15:00,52.98,53.02,52.96,53.02,10340.0,46.3193,46.3543,46.3018,46.3543,10340.0
2017-01-04 11:20:00,53.03,53.05,52.99,52.99,10091.0,46.363,46.3805,46.3281,46.3281,10091.0
2017-01-04 11:25:00,53.01,53.03,52.98,53.03,1300.0,46.3455,46.363,46.3193,46.363,1300.0
2017-01-04 11:30:00,53.01,53.04,53.01,53.04,2183.0,46.3455,46.3718,46.3455,46.3718,2183.0
2017-01-04 11:35:00,53.04,53.06,53.02,53.06,7721.0,46.3718,46.3893,46.3543,46.3893,7721.0
2017-01-04 11:40:00,53.06,53.07,53.04,53.04,6900.0,46.3893,46.398,46.3718,46.3718,6900.0
2017-01-04 11:45:00,53.05,53.07,53.02,53.02,8140.0,46.3805,46.398,46.3543,46.3543,8140.0
2017-01-04 11:50:00,53.04,53.07,53.03,53.06,5817.0,46.3718,46.398,46.363,46.3893,5817.0
2017-01-04 11:55:00,53.07,53.1,53.07,53.08,7536.0,46.398,46.4242,46.398,46.4067,7536.0
2017-01-04 12:00:00,53.09,53.15,53.08,53.13,9418.0,46.4155,46.4679,46.4067,46.4505,9418.0
2017-01-04 12:05:00,53.13,53.15,53.12,53.14,4115.0,46.4505,46.4679,46.4417,46.4592,4115.0
2017-01-04 12:10:00,53.15,53.15,53.12,53.14,6129.0,46.4679,46.4679,46.4417,46.4592,6129.0
2017-01-04 12:15:00,53.14,53.15,53.1,53.15,12476.0,46.4592,46.4679,46.4242,46.4679,12476.0
2017-01-04 12:20:00,53.15,53.19,53.12,53.19,7379.0,46.4679,46.5029,46.4417,46.5029,7379.0
2017-01-04 12:25:00,53.2,53.23,53.19,53.21,8715.0,46.5117,46.5379,46.5029,46.5204,8715.0
2017-01-04 12:30:00,53.22,53.22,53.18,53.2,13502.0,46.5291,46.5291,46.4942,46.5117,13502.0
2017-01-04 12:35:00,53.19,53.19,53.11,53.12,14140.0,46.5029,46.5029,46.433,46.4417,14140.0
2017-01-04 12:40:00,53.11,53.12,53.08,53.09,7984.0,46.433,46.4417,46.4067,46.4155,7984.0
2017-01-04 12:45:00,53.09,53.1,53.01,53.02,35905.0,46.4155,46.4242,46.3455,46.3543,35905.0
2017-01-04 12:50:00,53.02,53.03,52.98,52.99,11697.0,46.3543,46.363,46.3193,46.3281,11697.0
2017-01-04 12:55:00,52.99,53.03,52.95,52.98,49463.0,46.3281,46.363,46.2931,46.3193,49463.0
2017-01-04 13:00:00,52.95,52.98,52.95,52.97,2928.0,46.2931,46.3193,46.2931,46.3106,2928.0
2017-01-04 13:05:00,52.97,52.98,52.95,52.97,20666.0,46.3106,46.3193,46.2931,46.3106,20666.0
2017-01-04 13:10:00,52.97,52.98,52.97,52.98,2000.0,46.3106,46.3193,46.3106,46.3193,2000.0
2017-01-04 13:15:00,52.98,53.0,52.97,52.97,3787.0,46.3193,46.3368,46.3106,46.3106,3787.0
2017-01-04 13:20:00,52.96,53.0,52.95,53.0,2105.0,46.3018,46.3368,46.2931,46.3368,2105.0
2017-01-04 13:25:00,52.99,53.01,52.98,53.01,2054.0,46.3281,46.3455,46.3193,46.3455,2054.0
2017-01-04 13:30:00,53.01,53.01,52.97,52.99,2910.0,46.3455,46.3455,46.3106,46.3281,2910.0
2017-01-04 13:35:00,52.99,53.0,52.98,52.99,1818.0,46.3281,46.3368,46.3193,46.3281,1818.0
2017-01-04 13:40:00,52.99,53.0,52.98,53.0,2500.0,46.3281,46.3368,46.3193,46.3368,2500.0
2017-01-04 13:45:00,52.99,53.03,52.99,53.01,7438.0,46.3281,46.363,46.3281,46.3455,7438.0
2017-01-04 13:50:00,53.0,53.01,52.98,53.0,7417.0,46.3368,46.3455,46.3193,46.3368,7417.0
2017-01-04 13:55:00,53.0,53.01,52.98,52.98,2699.0,46.3368,46.3455,46.3193,46.3193,2699.0
2017-01-04 14:00:00,52.97,52.98,52.95,52.95,3725.0,46.3106,46.3193,46.2931,46.2931,3725.0
2017-01-04 14:05:00,52.95,52.98,52.94,52.97,5292.0,46.2931,46.3193,46.2843,46.3106,5292.0
2017-01-04 14:10:00,52.98,53.02,52.95,52.99,5329.0,46.3193,46.3543,46.2931,46.3281,5329.0
2017-01-04 14:15:00,52.99,53.02,52.98,53.0,7318.0,46.3281,46.3543,46.3193,46.3368,7318.0
2017-01-04 14:20:00,53.0,53.02,52.94,52.94,17330.0,46.3368,46.3543,46.2843,46.2843,17330.0
2017-01-04 14:25:00,52.94,52.97,52.93,52.96,14008.0,46.2843,46.3106,46.2756,46.3018,14008.0
2017-01-04 14:30:00,52.95,52.96,52.94,52.95,15214.0,46.2931,46.3018,46.2843,46.2931,15214.0
2017-01-04 14:35:00,52.96,52.97,52.95,52.97,13758.0,46.3018,46.3106,46.2931,46.3106,13758.0
2017-01-04 14:40:00,52.97,52.99,52.95,52.98,10685.0,46.3106,46.3281,46.2931,46.3193,10685.0
2017-01-04 14:45:00,52.97,52.98,52.92,52.93,6663.0,46.3106,46.3193,46.2669,46.2756,6663.0
2017-01-04 14:50:00,52.95,52.95,52.93,52.95,2890.0,46.2931,46.2931,46.2756,46.2931,2890.0
2017-01-04 14:55:00,52.95,52.95,52.9,52.92,11783.0,46.2931,46.2931,46.2494,46.2669,11783.0
2017-01-04 15:00:00,52.92,52.95,52.92,52.95,4457.0,46.2669,46.2931,46.2669,46.2931,4457.0
2017-01-04 15:05:00,52.94,52.95,52.9,52.92,6149.0,46.2843,46.2931,46.2494,46.2669,6149.0
2017-01-04 15:10:00,52.92,52.93,52.88,52.89,9338.0,46.2669,46.2756,46.2319,46.2406,9338.0
2017-01-04 15:15:00,52.89,52.91,52.88,52.9,12819.0,46.2406,46.2581,46.2319,46.2494,12819.0
2017-01-04 15:20:00,52.89,52.91,52.88,52.9,9888.0,46.2406,46.2581,46.2319,46.2494,9888.0
2017-01-04 15:25:00,52.9,52.93,52.9,52.91,12083.0,46.2494,46.2756,46.2494,46.2581,12083.0
2017-01-04 15:30:00,52.91,52.95,52.9,52.95,22025.0,46.2581,46.2931,46.2494,46.2931,22025.0
2017-01-04 15:35:00,52.95,52.95,52.92,52.93,21296.0,46.2931,46.2931,46.2669,46.2756,21296.0
2017-01-04 15:40:00,52.93,52.95,52.92,52.94,13792.0,46.2756,46.2931,46.2669,46.2843,13792.0
2017-01-04 15:45:00,52.94,52.98,52.87,52.88,34439.0,46.2843,46.3193,46.2231,46.2319,34439.0
2017-01-04 15:50:00,52.87,52.89,52.87,52.89,15856.0,46.2231,46.2406,46.2231,46.2406,15856.0
2017-01-04 15:55:00,52.88,52.96,52.87,52.9,154773.0,46.2319,46.3018,46.2231,46.2494,154773.0
2017-01-05 09:30:00,52.76,52.79,52.58,52.67,11132.0,46.127,46.1532,45.9696,46.0483,11132.0
2017-01-05 09:35:00,52.7,52.78,52.62,52.66,3000.0,46.0745,46.1445,46.0046,46.0395,3000.0
2017-01-05 09:40:00,52.66,52.67,52.61,52.63,3300.0,46.0395,46.0483,45.9958,46.0133,3300.0
2017-01-05 09:45:00,52.59,52.69,52.59,52.64,9047.0,45.9783,46.0658,45.9783,46.0221,9047.0
2017-01-05 09:50:00,52.66,52.66,52.6,52.64,6664.0,46.0395,46.0395,45.9871,46.0221,6664.0
2017-01-05 09:55:00,52.66,52.76,52.66,52.73,2588.0,46.0395,46.127,46.0395,46.1007,2588.0
2017-01-05 10:00:00,52.71,52.77,52.71,52.77,18865.0,46.0833,46.1357,46.0833,46.1357,18865.0
2017-01-05 10:05:00,52.76,52.86,52.76,52.84,8104.0,46.127,46.2144,46.127,46.1969,8104.0
2017-01-05 10:10:00,52.84,52.86,52.84,52.85,1221.0,46.1969,46.2144,46.1969,46.2057,1221.0
2017-01-05 10:15:00,52.84,52.85,52.79,52.81,7824.0,46.1969,46.2057,46.1532,46.1707,7824.0
2017-01-05 10:20:00,52.8,52.82,52.78,52.82,5221.0,46.1619,46.1794,46.1445,46.1794,5221.0
2017-01-05 10:25:00,52.83,52.94,52.83,52.92,7792.0,46.1882,46.2843,46.1882,46.2669,7792.0
2017-01-05 10:30:00,52.93,52.94,52.84,52.9,10165.0,46.2756,46.2843,46.1969,46.2494,10165.0
2017-01-05 10:35:00,52.89,52.95,52.89,52.95,3480.0,46.2406,46.2931,46.2406,46.2931,3480.0
2017-01-05 10:40:00,52.94,52.95,52.89,52.9,10323.0,46.2843,46.2931,46.2406,46.2494,10323.0
2017-01-05 10:45:00,52.9,52.92,52.89,52.91,18847.0,46.2494,46.2669,46.2406,46.2581,18847.0
2017-01-05 10:50:00,52.91,52.96,52.9,52.96,38651.0,46.2581,46.3018,46.2494,46.3018,38651.0
2017-01-05 10:55:00,52.95,52.99,52.94,52.99,13701.0,46.2931,46.3281,46.2843,46.3281,13701.0
2017-01-05 11:00:00,52.99,53.0,52.97,52.98,15255.0,46.3281,46.3368,46.3106,46.3193,15255.0
2017-01-05 11:05:00,52.96,52.97,52.87,52.88,22392.0,46.3018,46.3106,46.2231,46.2319,22392.0
2017-01-05 11:10:00,52.89,52.9,52.85,52.89,13554.0,46.2406,46.2494,46.2057,46.2406,13554.0
2017-01-05 11:15:00,52.88,52.9,52.87,52.89,7461.0,46.2319,46.2494,46.2231,46.2406,7461.0
2017-01-05 11:20:00,52.89,52.9,52.83,52.9,8615.0,46.2406,46.2494,46.1882,46.2494,8615.0
2017-01-05 11:25:00,52.89,52.9,52.86,52.86,6362.0,46.2406,46.2494,46.2144,46.2144,6362.0
2017-01-05 11:30:00,52.86,52.88,52.83,52.84,6300.0,46.2144,46.2319,46.1882,46.1969,6300.0
2017-01-05 11:35:00,52.83,52.88,52.82,52.87,21094.0,46.1882,46.2319,46.1794,46.2231,21094.0
2017-01-05 11:40:00,52.86,52.87,52.78,52.79,8734.0,46.2144,46.2231,46.1445,46.1532,8734.0
2017-01-05 11:45:00,52.78,52.81,52.74,52.79,8456.0,46.1445,46.1707,46.1095,46.1532,8456.0
2017-01-05 11:50:00,52.78,52.81,52.78,52.81,22563.0,46.1445,46.1707,46.1445,46.1707,22563.0
2017-01-05 11:55:00,52.8,52.89,52.8,52.89,50848.0,46.1619,46.2406,46.1619,46.2406,50848.0
2017-01-05 12:00:00,52.9,52.93,52.87,52.93,24100.0,46.2494,46.2756,46.2231,46.2756,24100.0
2017-01-05 12:05:00,52.93,52.93,52.87,52.89,7553.0,46.2756,46.2756,46.2231,46.2406,7553.0
2017-01-05 12:10:00,52.89,52.9,52.88,52.9,9179.0,46.2406,46.2494,46.2319,46.2494,9179.0
2017-01-05 12:15:00,52.9,52.97,52.89,52.97,9081.0,46.2494,46.3106,46.2406,46.3106,9081.0
2017-01-05 12:20:00,52.97,52.98,52.9,52.9,4337.0,46.3106,46.3193,46.2494,46.2494,4337.0
2017-01-05 12:25:00,52.91,52.93,52.9,52.92,1967.0,46.2581,46.2756,46.2494,46.2669,1967.0
2017-01-05 12:30:00,52.92,52.93,52.9,52.9,3283.0,46.2669,46.2756,46.2494,46.2494,3283.0
2017-01-05 12:35:00,52.91,52.92,52.88,52.9,2400.0,46.2581,46.2669,46.2319,46.2494,2400.0
2017-01-05 12:40:00,52.9,52.9,52.85,52.88,12909.0,46.2494,46.2494,46.2057,46.2319,12909.0
2017-01-05 12:45:00,52.88,52.9,52.88,52.9,4570.0,46.2319,46.2494,46.2319,46.2494,4570.0
2017-01-05 12:50:00,52.9,52.93,52.9,52.92,6730.0,46.2494,46.2756,46.2494,46.2669,6730.0
2017-01-05 12:55:00,52.93,52.94,52.92,52.92,5289.0,46.2756,46.2843,46.2669,46.2669,5289.0
2017-01-05 13:00:00,52.91,52.92,52.87,52.89,4308.0,46.2581,46.2669,46.2231,46.2406,4308.0
2017-01-05 13:05:00,52.89,52.92,52.89,52.91,5290.0,46.2406,46.2669,46.2406,46.2581,5290.0
2017-01-05 13:10:00,52.92,52.93,52.92,52.93,2075.0,46.2669,46.2756,46.2669,46.2756,2075.0
2017-01-05 13:15:00,52.93,52.95,52.93,52.93,5579.0,46.2756,46.2931,46.2756,46.2756,5579.0
2017-01-05 13:20:00,52.92,52.95,52.92,52.94,3600.0,46.2669,46.2931,46.2669,46.2843,3600.0
2017-01-05 13:25:00,52.93,52.94,52.91,52.91,5522.0,46.2756,46.2843,46.2581,46.2581,5522.0
2017-01-05 13:30:00,52.91,52.92,52.85,52.85,3477.0,46.2581,46.2669,46.2057,46.2057,3477.0
2017-01-05 13:35:00,52.86,52.91,52.86,52.88,5786.0,46.2144,46.2581,46.2144,46.2319,5786.0
2017-01-05 13:40:00,52.88,52.89,52.87,52.88,2227.0,46.2319,46.2406,46.2231,46.2319,2227.0
2017-01-05 13:45:00,52.89,52.9,52.87,52.88,6707.0,46.2406,46.2494,46.2231,46.2319,6707.0
2017-01-05 13:50:00,52.88,52.9,52.88,52.89,5088.0,46.2319,46.2494,46.2319,46.2406,5088.0
2017-01-05 13:55:00,52.88,52.92,52.88,52.91,4116.0,46.2319,46.2669,46.2319,46.2581,4116.0
2017-01-05 14:00:00,52.9,53.02,52.9,53.0,31871.0,46.2494,46.3543,46.2494,46.3368,31871.0
2017-01-05 14:05:00,52.99,53.02,52.98,53.01,3400.0,46.3281,46.3543,46.3193,46.3455,3400.0
2017-01-05 14:10:00,53.02,53.05,53.01,53.05,15058.0,46.3543,46.3805,46.3455,46.3805,15058.0
2017-01-05 14:15:00,53.04,53.09,53.01,53.01,8120.0,46.3718,46.4155,46.3455,46.3455,8120.0
2017-01-05 14:20:00,53.02,53.02,52.98,53.01,3084.0,46.3543,46.3543,46.3193,46.3455,3084.0
2017-01-05 14:25:00,53.0,53.01,52.99,53.0,4250.0,46.3368,46.3455,46.3281,46.3368,4250.0
2017-01-05 14:30:00,53.0,53.01,52.99,53.0,5994.0,46.3368,46.3455,46.3281,46.3368,5994.0
2017-01-05 14:35:00,52.99,53.0,52.99,53.0,5620.0,46.3281,46.3368,46.3281,46.3368,5620.0
2017-01-05 14:40:00,53.01,53.02,52.99,53.0,5329.0,46.3455,46.3543,46.3281,46.3368,5329.0
2017-01-05 14:45:00,53.0,53.01,52.99,53.0,9163.0,46.3368,46.3455,46.3281,46.3368,9163.0
2017-01-05 14:50:00,53.0,53.0,52.99,52.99,10155.0,46.3368,46.3368,46.3281,46.3281,10155.0
2017-01-05 14:55:00,53.0,53.0,52.94,52.95,11284.0,46.3368,46.3368,46.2843,46.2931,11284.0
2017-01-05 15:00:00,52.95,52.99,52.95,52.97,6267.0,46.2931,46.3281,46.2931,46.3106,6267.0
2017-01-05 15:05:00,52.97,52.99,52.96,52.98,15392.0,46.3106,46.3281,46.3018,46.3193,15392.0
2017-01-05 15:10:00,52.98,53.0,52.97,52.99,8953.0,46.3193,46.3368,46.3106,46.3281,8953.0
2017-01-05 15:15:00,53.0,53.01,52.99,53.0,13268.0,46.3368,46.3455,46.3281,46.3368,13268.0
2017-01-05 15:20:00,53.01,53.03,53.0,53.02,11930.0,46.3455,46.363,46.3368,46.3543,11930.0
2017-01-05 15:25:00,53.03,53.04,53.01,53.02,10255.0,46.363,46.3718,46.3455,46.3543,10255.0
2017-01-05 15:30:00,53.02,53.02,52.95,52.97,18901.0,46.3543,46.3543,46.2931,46.3106,18901.0
2017-01-05 15:35:00,52.98,52.98,52.97,52.98,9486.0,46.3193,46.3193,46.3106,46.3193,9486.0
2017-01-05 15:40:00,52.97,52.98,52.97,52.97,10102.0,46.3106,46.3193,46.3106,46.3106,10102.0
2017-01-05 15:45:00,52.97,53.01,52.93,52.98,63183.0,46.3106,46.3455,46.2756,46.3193,63183.0
2017-01-05 15:50:00,52.98,53.0,52.97,53.0,29310.0,46.3193,46.3368,46.3106,46.3368,29310.0
2017-01-05 15:55:00,52.99,53.04,52.97,53.01,102403.0,46.3281,46.3718,46.3106,46.3455,102403.0
2017-01-06 09:30:00,53.22,53.22,53.1,53.22,15171.0,46.5291,46.5291,46.4242,46.5291,15171.0
2017-01-06 09:35:00,53.14,53.28,53.14,53.2,8828.0,46.4592,46.5816,46.4592,46.5117,8828.0
2017-01-06 09:40:00,53.17,53.24,53.17,53.19,3830.0,46.4854,46.5466,46.4854,46.5029,3830.0
2017-01-06 09:45:00,53.19,53.19,53.08,53.12,9288.0,46.5029,46.5029,46.4067,46.4417,9288.0
2017-01-06 09:50:00,53.13,53.2,53.13,53.16,4800.0,46.4505,46.5117,46.4505,46.4767,4800.0
2017-01-06 09:55:00,53.17,53.3,53.14,53.3,7170.0,46.4854,46.5991,46.4592,46.5991,7170.0
2017-01-06 10:00:00,53.27,53.3,53.23,53.25,5191.0,46.5729,46.5991,46.5379,46.5554,5191.0
2017-01-06 10:05:00,53.26,53.32,53.26,53.28,2872.0,46.5641,46.6166,46.5641,46.5816,2872.0
2017-01-06 10:10:00,53.26,53.28,53.23,53.24,5732.0,46.5641,46.5816,46.5379,46.5466,5732.0
2017-01-06 10:15:00,53.24,53.25,53.22,53.23,8600.0,46.5466,46.5554,46.5291,46.5379,8600.0
2017-01-06 10:20:00,53.21,53.24,53.17,53.2,6174.0,46.5204,46.5466,46.4854,46.5117,6174.0
2017-01-06 10:25:00,53.2,53.24,53.18,53.23,4081.0,46.5117,46.5466,46.4942,46.5379,4081.0
2017-01-06 10:30:00,53.22,53.22,53.16,53.16,4100.0,46.5291,46.5291,46.4767,46.4767,4100.0
2017-01-06 10:35:00,53.17,53.17,53.13,53.16,14769.0,46.4854,46.4854,46.4505,46.4767,14769.0
2017-01-06 10:40:00,53.15,53.24,53.15,53.23,9144.0,46.4679,46.5466,46.4679,46.5379,9144.0
2017-01-06 10:45:00,53.23,53.24,53.22,53.23,2100.0,46.5379,46.5466,46.5291,46.5379,2100.0
2017-01-06 10:50:00,53.21,53.27,53.21,53.27,6225.0,46.5204,46.5729,46.5204,46.5729,6225.0
2017-01-06 10:55:00,53.28,53.28,53.24,53.25,4060.0,46.5816,46.5816,46.5466,46.5554,4060.0
2017-01-06 11:00:00,53.25,53.26,53.2,53.24,7597.0,46.5554,46.5641,46.5117,46.5466,7597.0
2017-01-06 11:05:00,53.23,53.25,53.21,53.22,4170.0,46.5379,46.5554,46.5204,46.5291,4170.0
2017-01-06 11:10:00,53.23,53.25,53.21,53.25,7163.0,46.5379,46.5554,46.5204,46.5554,7163.0
2017-01-06 11:15:00,53.25,53.25,53.22,53.25,5151.0,46.5554,46.5554,46.5291,46.5554,5151.0
2017-01-06 11:20:00,53.25,53.26,53.23,53.26,4562.0,46.5554,46.5641,46.5379,46.5641,4562.0
2017-01-06 11:25:00,53.26,53.3,53.22,53.3,3450.0,46.5641,46.5991,46.5291,46.5991,3450.0
2017-01-06 11:30:00,53.31,53.32,53.28,53.31,4029.0,46.6078,46.6166,46.5816,46.6078,4029.0
2017-01-06 11:35:00,53.36,53.36,53.29,53.29,4558.0,46.6515,46.6515,46.5903,46.5903,4558.0
2017-01-06 11:40:00,53.28,53.35,53.28,53.34,7562.0,46.5816,46.6428,46.5816,46.6341,7562.0
2017-01-06 11:45:00,53.35,53.35,53.33,53.34,6454.0,46.6428,46.6428,46.6253,46.6341,6454.0
2017-01-06 11:50:00,53.34,53.34,53.27,53.29,13412.0,46.6341,46.6341,46.5729,46.5903,13412.0
2017-01-06 11:55:00,53.28,53.33,53.28,53.29,8124.0,46.5816,46.6253,46.5816,46.5903,8124.0
2017-01-06 12:00:00,53.3,53.3,53.25,53.26,3559.0,46.5991,46.5991,46.5554,46.5641,3559.0
2017-01-06 12:05:00,53.25,53.25,53.21,53.23,3503.0,46.5554,46.5554,46.5204,46.5379,3503.0
2017-01-06 12:10:00,53.23,53.24,53.19,53.24,4200.0,46.5379,46.5466,46.5029,46.5466,4200.0
2017-01-06 12:15:00,53.24,53.28,53.24,53.28,2100.0,46.5466,46.5816,46.5466,46.5816,2100.0
2017-01-06 12:20:00,53.28,53.28,53.22,53.22,4338.0,46.5816,46.5816,46.5291,46.5291,4338.0
2017-01-06 12:25:00,53.22,53.26,53.22,53.26,2200.0,46.5291,46.5641,46.5291,46.5641,2200.0
2017-01-06 12:30:00,53.26,53.34,53.26,53.34,4463.0,46.5641,46.6341,46.5641,46.6341,4463.0
2017-01-06 12:35:00,53.34,53.36,53.27,53.27,3483.0,46.6341,46.6515,46.5729,46.5729,3483.0
2017-01-06 12:40:00,53.28,53.31,53.26,53.26,2957.0,46.5816,46.6078,46.5641,46.5641,2957.0
2017-01-06 12:45:00,53.27,53.3,53.26,53.27,2864.0,46.5729,46.5991,46.5641,46.5729,2864.0
2017-01-06 12:50:00,53.27,53.29,53.25,53.29,2100.0,46.5729,46.5903,46.5554,46.5903,2100.0
2017-01-06 12:55:00,53.28,53.33,53.28,53.33,1901.0,46.5816,46.6253,46.5816,46.6253,1901.0
2017-01-06 13:00:00,53.32,53.32,53.25,53.26,17743.0,46.6166,46.6166,46.5554,46.5641,17743.0
2017-01-06 13:05:00,53.26,53.29,53.24,53.27,21737.0,46.5641,46.5903,46.5466,46.5729,21737.0
2017-01-06 13:10:00,53.27,53.27,53.21,53.21,9130.0,46.5729,46.5729,46.5204,46.5204,9130.0
2017-01-06 13:15:00,53.22,53.25,53.21,53.25,3494.0,46.5291,46.5554,46.5204,46.5554,3494.0
2017-01-06 13:20:00,53.25,53.26,53.22,53.23,2423.0,46.5554,46.5641,46.5291,46.5379,2423.0
2017-01-06 13:25:00,53.21,53.21,53.17,53.17,2280.0,46.5204,46.5204,46.4854,46.4854,2280.0
2017-01-06 13:30:00,53.16,53.17,53.14,53.16,1998.0,46.4767,46.4854,46.4592,46.4767,1998.0
2017-01-06 13:35:00,53.16,53.18,53.16,53.17,4583.0,46.4767,46.4942,46.4767,46.4854,4583.0
2017-01-06 13:40:00,53.18,53.24,53.17,53.22,25857.0,46.4942,46.5466,46.4854,46.5291,25857.0
2017-01-06 13:45:00,53.23,53.24,53.22,53.22,6333.0,46.5379,46.5466,46.5291,46.5291,6333.0
2017-01-06 13:50:00,53.23,53.23,53.21,53.23,3359.0,46.5379,46.5379,46.5204,46.5379,3359.0
2017-01-06 13:55:00,53.23,53.24,53.19,53.2,5500.0,46.5379,46.5466,46.5029,46.5117,5500.0
2017-01-06 14:00:00,53.21,53.22,53.2,53.21,14468.0,46.5204,46.5291,46.5117,46.5204,14468.0
2017-01-06 14:05:00,53.22,53.22,53.19,53.2,7254.0,46.5291,46.5291,46.5029,46.5117,7254.0
2017-01-06 14:10:00,53.2,53.21,53.19,53.21,5484.0,46.5117,46.5204,46.5029,46.5204,5484.0
2017-01-06 14:15:00,53.2,53.2,53.17,53.18,3161.0,46.5117,46.5117,46.4854,46.4942,3161.0
2017-01-06 14:20:00,53.19,53.19,53.17,53.19,7775.0,46.5029,46.5029,46.4854,46.5029,7775.0
2017-01-06 14:25:00,53.18,53.2,53.17,53.17,18094.0,46.4942,46.5117,46.4854,46.4854,18094.0
2017-01-06 14:30:00,53.17,53.17,53.15,53.17,6330.0,46.4854,46.4854,46.4679,46.4854,6330.0
2017-01-06 14:35:00,53.16,53.16,53.13,53.13,4875.0,46.4767,46.4767,46.4505,46.4505,4875.0
2017-01-06 14:40:00,53.12,53.14,53.12,53.13,13106.0,46.4417,46.4592,46.4417,46.4505,13106.0
2017-01-06 14:45:00,53.13,53.16,53.13,53.15,7878.0,46.4505,46.4767,46.4505,46.4679,7878.0
2017-01-06 14:50:00,53.14,53.19,53.14,53.19,4478.0,46.4592,46.5029,46.4592,46.5029,4478.0
2017-01-06 14:55:00,53.18,53.2,53.18,53.18,6980.0,46.4942,46.5117,46.4942,46.4942,6980.0
2017-01-06 15:00:00,53.18,53.22,53.18,53.2,16597.0,46.4942,46.5291,46.4942,46.5117,16597.0
2017-01-06 15:05:00,53.21,53.22,53.2,53.21,21141.0,46.5204,46.5291,46.5117,46.5204,21141.0
2017-01-06 15:10:00,53.21,53.22,53.19,53.19,10702.0,46.5204,46.5291,46.5029,46.5029,10702.0
2017-01-06 15:15:00,53.19,53.19,53.16,53.17,3640.0,46.5029,46.5029,46.4767,46.4854,3640.0
2017-01-06 15:20:00,53.17,53.18,53.16,53.18,5511.0,46.4854,46.4942,46.4767,46.4942,5511.0
2017-01-06 15:25:00,53.18,53.19,53.16,53.16,12581.0,46.4942,46.5029,46.4767,46.4767,12581.0
2017-01-06 15:30:00,53.16,53.19,53.15,53.16,11070.0,46.4767,46.5029,46.4679,46.4767,11070.0
2017-01-06 15:35:00,53.17,53.21,53.15,53.21,9853.0,46.4854,46.5204,46.4679,46.5204,9853.0
2017-01-06 15:40:00,53.21,53.22,53.18,53.2,18722.0,46.5204,46.5291,46.4942,46.5117,18722.0
2017-01-06 15:45:00,53.2,53.22,53.2,53.21,17184.0,46.5117,46.5291,46.5117,46.5204,17184.0
2017-01-06 15:50:00,53.21,53.21,53.17,53.18,27593.0,46.5204,46.5204,46.4854,46.4942,27593.0
2017-01-06 15:55:00,53.18,53.18,53.13,53.14,84496.0,46.4942,46.4942,46.4505,46.4592,84496.0
2017-01-09 09:30:00,52.99,53.14,52.99,53.03,19821.0,46.3281,46.4592,46.3281,46.363,19821.0
2017-01-09 09:35:00,52.94,52.96,52.87,52.87,7545.0,46.2843,46.3018,46.2231,46.2231,7545.0
2017-01-09 09:40:00,52.89,52.89,52.67,52.67,19446.0,46.2406,46.2406,46.0483,46.0483,19446.0
2017-01-09 09:45:00,52.73,52.78,52.67,52.78,40996.0,46.1007,46.1445,46.0483,46.1445,40996.0
2017-01-09 09:50:00,52.75,52.9,52.75,52.86,38272.0,46.1182,46.2494,46.1182,46.2144,38272.0
2017-01-09 09:55:00,52.87,52.87,52.75,52.75,6550.0,46.2231,46.2231,46.1182,46.1182,6550.0
2017-01-09 10:00:00,52.77,52.8,52.69,52.69,3100.0,46.1357,46.1619,46.0658,46.0658,3100.0
2017-01-09 10:05:00,52.71,52.82,52.71,52.78,8371.0,46.0833,46.1794,46.0833,46.1445,8371.0
2017-01-09 10:10:00,52.77,52.88,52.77,52.88,8001.0,46.1357,46.2319,46.1357,46.2319,8001.0
2017-01-09 10:15:00,52.88,52.89,52.77,52.78,15327.0,46.2319,46.2406,46.1357,46.1445,15327.0
2017-01-09 10:20:00,52.8,52.85,52.78,52.85,2331.0,46.1619,46.2057,46.1445,46.2057,2331.0
2017-01-09 10:25:00,52.84,52.86,52.78,52.82,21370.0,46.1969,46.2144,46.1445,46.1794,21370.0
2017-01-09 10:30:00,52.83,52.83,52.78,52.78,20724.0,46.1882,46.1882,46.1445,46.1445,20724.0
2017-01-09 10:35:00,52.76,52.76,52.72,52.73,21600.0,46.127,46.127,46.092,46.1007,21600.0
2017-01-09 10:40:00,52.73,52.73,52.71,52.73,1302.0,46.1007,46.1007,46.0833,46.1007,1302.0
2017-01-09 10:45:00,52.72,52.72,52.66,52.66,3629.0,46.092,46.092,46.0395,46.0395,3629.0
2017-01-09 10:50:00,52.68,52.74,52.68,52.73,2226.0,46.057,46.1095,46.057,46.1007,2226.0
2017-01-09 10:55:00,52.75,52.8,52.75,52.8,1400.0,46.1182,46.1619,46.1182,46.1619,1400.0
2017-01-09 11:00:00,52.79,52.8,52.7,52.7,7201.0,46.1532,46.1619,46.0745,46.0745,7201.0
2017-01-09 11:05:00,52.69,52.76,52.69,52.76,1091.0,46.0658,46.127,46.0658,46.127,1091.0
2017-01-09 11:10:00,52.77,52.77,52.72,52.75,2692.0,46.1357,46.1357,46.092,46.1182,2692.0
2017-01-09 11:15:00,52.74,52.77,52.74,52.75,4480.0,46.1095,46.1357,46.1095,46.1182,4480.0
2017-01-09 11:20:00,52.76,52.81,52.75,52.75,6084.0,46.127,46.1707,46.1182,46.1182,6084.0
2017-01-09 11:25:00,52.76,52.77,52.75,52.76,1100.0,46.127,46.1357,46.1182,46.127,1100.0
2017-01-09 11:30:00,52.77,52.77,52.72,52.73,3282.0,46.1357,46.1357,46.092,46.1007,3282.0
2017-01-09 11:35:00,52.74,52.76,52.71,52.71,10641.0,46.1095,46.127,46.0833,46.0833,10641.0
2017-01-09 11:40:00,52.71,52.71,52.68,52.69,3954.0,46.0833,46.0833,46.057,46.0658,3954.0
2017-01-09 11:45:00,52.68,52.71,52.68,52.7,7773.0,46.057,46.0833,46.057,46.0745,7773.0
2017-01-09 11:50:00,52.7,52.72,52.68,52.71,4198.0,46.0745,46.092,46.057,46.0833,4198.0
2017-01-09 11:55:00,52.7,52.7,52.66,52.67,9162.0,46.0745,46.0745,46.0395,46.0483,9162.0
2017-01-09 12:00:00,52.67,52.67,52.62,52.64,3773.0,46.0483,46.0483,46.0046,46.0221,3773.0
2017-01-09 12:05:00,52.64,52.66,52.63,52.65,13494.0,46.0221,46.0395,46.0133,46.0308,13494.0
2017-01-09 12:10:00,52.66,52.71,52.6,52.6,10721.0,46.0395,46.0833,45.9871,45.9871,10721.0
2017-01-09 12:15:00,52.61,52.62,52.59,52.6,4008.0,45.9958,46.0046,45.9783,45.9871,4008.0
2017-01-09 12:20:00,52.59,52.59,52.56,52.56,6892.0,45.9783,45.9783,45.9521,45.9521,6892.0
2017-01-09 12:25:00,52.56,52.57,52.55,52.57,2599.0,45.9521,45.9609,45.9434,45.9609,2599.0
2017-01-09 12:30:00,52.57,52.58,52.55,52.57,6828.0,45.9609,45.9696,45.9434,45.9609,6828.0
2017-01-09 12:35:00,52.57,52.6,52.56,52.58,16288.0,45.9609,45.9871,45.9521,45.9696,16288.0
2017-01-09 12:40:00,52.58,52.6,52.57,52.59,6056.0,45.9696,45.9871,45.9609,45.9783,6056.0
2017-01-09 12:45:00,52.59,52.62,52.57,52.61,18429.0,45.9783,46.0046,45.9609,45.9958,18429.0
2017-01-09 12:50:00,52.61,52.62,52.6,52.61,2960.0,45.9958,46.0046,45.9871,45.9958,2960.0
2017-01-09 12:55:00,52.63,52.64,52.62,52.63,4100.0,46.0133,46.0221,46.0046,46.0133,4100.0
2017-01-09 13:00:00,52.63,52.66,52.59,52.59,5939.0,46.0133,46.0395,45.9783,45.9783,5939.0
2017-01-09 13:05:00,52.59,52.6,52.58,52.6,3900.0,45.9783,45.9871,45.9696,45.9871,3900.0
2017-01-09 13:10:00,52.58,52.58,52.54,52.57,3971.0,45.9696,45.9696,45.9346,45.9609,3971.0
2017-01-09 13:15:00,52.56,52.57,52.55,52.57,1900.0,45.9521,45.9609,45.9434,45.9609,1900.0
2017-01-09 13:20:00,52.59,52.59,52.57,52.57,2460.0,45.9783,45.9783,45.9609,45.9609,2460.0
2017-01-09 13:25:00,52.58,52.58,52.53,52.54,2939.0,45.9696,45.9696,45.9259,45.9346,2939.0
2017-01-09 13:30:00,52.54,52.56,52.53,52.54,1341.0,45.9346,45.9521,45.9259,45.9346,1341.0
2017-01-09 13:35:00,52.54,52.54,52.52,52.54,3796.0,45.9346,45.9346,45.9171,45.9346,3796.0
2017-01-09 13:40:00,52.54,52.57,52.54,52.57,2102.0,45.9346,45.9609,45.9346,45.9609,2102.0
2017-01-09 13:45:00,52.57,52.59,52.56,52.59,1700.0,45.9609,45.9783,45.9521,45.9783,1700.0
2017-01-09 13:50:00,52.58,52.58,52.55,52.56,6810.0,45.9696,45.9696,45.9434,45.9521,6810.0
2017-01-09 13:55:00,52.56,52.57,52.55,52.55,2700.0,45.9521,45.9609,45.9434,45.9434,2700.0
2017-01-09 14:00:00,52.57,52.58,52.56,52.57,1498.0,45.9609,45.9696,45.9521,45.9609,1498.0
2017-01-09 14:05:00,52.56,52.57,52.51,52.52,4838.0,45.9521,45.9609,45.9084,45.9171,4838.0
2017-01-09 14:10:00,52.53,52.53,52.5,52.53,5698.0,45.9259,45.9259,45.8997,45.9259,5698.0
2017-01-09 14:15:00,52.53,52.53,52.49,52.49,2911.0,45.9259,45.9259,45.8909,45.8909,2911.0
2017-01-09 14:20:00,52.51,52.52,52.47,52.47,5830.0,45.9084,45.9171,45.8734,45.8734,5830.0
2017-01-09 14:25:00,52.47,52.49,52.46,52.48,1819.0,45.8734,45.8909,45.8647,45.8822,1819.0
2017-01-09 14:30:00,52.48,52.48,52.43,52.44,7207.0,45.8822,45.8822,45.8385,45.8472,7207.0
2017-01-09 14:35:00,52.43,52.45,52.39,52.4,8960.0,45.8385,45.8559,45.8035,45.8122,8960.0
2017-01-09 14:40:00,52.39,52.39,52.37,52.37,4010.0,45.8035,45.8035,45.786,45.786,4010.0
2017-01-09 14:45:00,52.38,52.39,52.37,52.39,3467.0,45.7947,45.8035,45.786,45.8035,3467.0
2017-01-09 14:50:00,52.39,52.41,52.38,52.39,4844.0,45.8035,45.821,45.7947,45.8035,4844.0
2017-01-09 14:55:00,52.4,52.43,52.4,52.42,5543.0,45.8122,45.8385,45.8122,45.8297,5543.0
2017-01-09 15:00:00,52.42,52.44,52.41,52.43,14040.0,45.8297,45.8472,45.821,45.8385,14040.0
2017-01-09 15:05:00,52.43,52.46,52.42,52.46,4811.0,45.8385,45.8647,45.8297,45.8647,4811.0
2017-01-09 15:10:00,52.46,52.49,52.46,52.48,10635.0,45.8647,45.8909,45.8647,45.8822,10635.0
2017-01-09 15:15:00,52.48,52.48,52.45,52.47,7925.0,45.8822,45.8822,45.8559,45.8734,7925.0
2017-01-09 15:20:00,52.47,52.49,52.47,52.49,7451.0,45.8734,45.8909,45.8734,45.8909,7451.0
2017-01-09 15:25:00,52.49,52.55,52.48,52.55,11724.0,45.8909,45.9434,45.8822,45.9434,11724.0
2017-01-09 15:30:00,52.55,52.56,52.53,52.54,14564.0,45.9434,45.9521,45.9259,45.9346,14564.0
2017-01-09 15:35:00,52.53,52.53,52.49,52.5,17465.0,45.9259,45.9259,45.8909,45.8997,17465.0
2017-01-09 15:40:00,52.49,52.51,52.47,52.48,6737.0,45.8909,45.9084,45.8734,45.8822,6737.0
2017-01-09 15:45:00,52.49,52.5,52.45,52.47,21814.0,45.8909,45.8997,45.8559,45.8734,21814.0
2017-01-09 15:50:00,52.48,52.48,52.42,52.44,20233.0,45.8822,45.8822,45.8297,45.8472,20233.0
2017-01-09 15:55:00,52.44,52.45,52.39,52.4,40947.0,45.8472,45.8559,45.8035,45.8122,40947.0
2017-01-10 09:30:00,52.43,52.43,52.27,52.27,9323.0,45.8385,45.8385,45.6986,45.6986,9323.0
2017-01-10 09:35:00,52.37,52.4,52.35,52.37,1140.0,45.786,45.8122,45.7685,45.786,1140.0
2017-01-10 09:40:00,52.43,52.45,52.35,52.44,908.0,45.8385,45.8559,45.7685,45.8472,908.0
2017-01-10 09:45:00,52.36,52.39,52.29,52.31,5274.0,45.7773,45.8035,45.7161,45.7335,5274.0
2017-01-10 09:50:00,52.33,52.36,52.31,52.34,1817.0,45.751,45.7773,45.7335,45.7598,1817.0
2017-01-10 09:55:00,52.34,52.41,52.34,52.38,1600.0,45.7598,45.821,45.7598,45.7947,1600.0
2017-01-10 10:00:00,52.39,52.4,52.37,52.4,2100.0,45.8035,45.8122,45.786,45.8122,2100.0
2017-01-10 10:05:00,52.42,52.43,52.39,52.39,3816.0,45.8297,45.8385,45.8035,45.8035,3816.0
2017-01-10 10:10:00,52.43,52.46,52.38,52.46,4147.0,45.8385,45.8647,45.7947,45.8647,4147.0
2017-01-10 10:15:00,52.48,52.5,52.44,52.49,1442.0,45.8822,45.8997,45.8472,45.8909,1442.0
2017-01-10 10:20:00,52.48,52.53,52.48,52.49,2227.0,45.8822,45.9259,45.8822,45.8909,2227.0
2017-01-10 10:25:00,52.5,52.55,52.5,52.54,1200.0,45.8997,45.9434,45.8997,45.9346,1200.0
2017-01-10 10:30:00,52.58,52.64,52.56,52.57,4000.0,45.9696,46.0221,45.9521,45.9609,4000.0
2017-01-10 10:35:00,52.55,52.55,52.51,52.53,1358.0,45.9434,45.9434,45.9084,45.9259,1358.0
2017-01-10 10:40:00,52.54,52.58,52.52,52.58,2961.0,45.9346,45.9696,45.9171,45.9696,2961.0
2017-01-10 10:45:00,52.56,52.58,52.53,52.54,4216.0,45.9521,45.9696,45.9259,45.9346,4216.0
2017-01-10 10:50:00,52.53,52.57,52.52,52.55,4800.0,45.9259,45.9609,45.9171,45.9434,4800.0
2017-01-10 10:55:00,52.57,52.58,52.51,52.53,3400.0,45.9609,45.9696,45.9084,45.9259,3400.0
2017-01-10 11:00:00,52.52,52.56,52.5,52.56,3224.0,45.9171,45.9521,45.8997,45.9521,3224.0
2017-01-10 11:05:00,52.56,52.6,52.56,52.57,3015.0,45.9521,45.9871,45.9521,45.9609,3015.0
2017-01-10 11:10:00,52.57,52.62,52.54,52.61,2140.0,45.9609,46.0046,45.9346,45.9958,2140.0
2017-01-10 11:15:00,52.66,52.67,52.64,52.64,2703.0,46.0395,46.0483,46.0221,46.0221,2703.0
2017-01-10 11:20:00,52.69,52.71,52.68,52.71,2329.0,46.0658,46.0833,46.057,46.0833,2329.0
2017-01-10 11:25:00,52.69,52.69,52.65,52.65,3501.0,46.0658,46.0658,46.0308,46.0308,3501.0
2017-01-10 11:30:00,52.65,52.69,52.64,52.69,4329.0,46.0308,46.0658,46.0221,46.0658,4329.0
2017-01-10 11:35:00,52.67,52.7,52.66,52.66,1310.0,46.0483,46.0745,46.0395,46.0395,1310.0
2017-01-10 11:40:00,52.65,52.66,52.63,52.64,1795.0,46.0308,46.0395,46.0133,46.0221,1795.0
2017-01-10 11:45:00,52.64,52.68,52.63,52.66,8994.0,46.0221,46.057,46.0133,46.0395,8994.0
2017-01-10 11:50:00,52.65,52.65,52.64,52.65,1350.0,46.0308,46.0308,46.0221,46.0308,1350.0
2017-01-10 11:55:00,52.68,52.69,52.66,52.67,6933.0,46.057,46.0658,46.0395,46.0483,6933.0
2017-01-10 12:00:00,52.68,52.72,52.68,52.69,2210.0,46.057,46.092,46.057,46.0658,2210.0
2017-01-10 12:05:00,52.68,52.69,52.68,52.68,600.0,46.057,46.0658,46.057,46.057,600.0
2017-01-10 12:10:00,52.68,52.73,52.68,52.71,1050.0,46.057,46.1007,46.057,46.0833,1050.0
2017-01-10 12:15:00,52.73,52.75,52.73,52.75,1053.0,46.1007,46.1182,46.1007,46.1182,1053.0
2017-01-10 12:20:00,52.72,52.74,52.72,52.74,3291.0,46.092,46.1095,46.092,46.1095,3291.0
2017-01-10 12:25:00,52.73,52.74,52.72,52.73,2007.0,46.1007,46.1095,46.092,46.1007,2007.0
2017-01-10 12:30:00,52.72,52.73,52.71,52.72,1203.0,46.092,46.1007,46.0833,46.092,1203.0
2017-01-10 12:35:00,52.72,52.72,52.7,52.7,700.0,46.092,46.092,46.0745,46.0745,700.0
2017-01-10 12:40:00,52.7,52.7,52.67,52.67,1800.0,46.0745,46.0745,46.0483,46.0483,1800.0
2017-01-10 12:45:00,52.66,52.69,52.65,52.65,1900.0,46.0395,46.0658,46.0308,46.0308,1900.0
2017-01-10 12:50:00,52.65,52.66,52.64,52.65,2200.0,46.0308,46.0395,46.0221,46.0308,2200.0
2017-01-10 12:55:00,52.65,52.68,52.65,52.65,4433.0,46.0308,46.057,46.0308,46.0308,4433.0
2017-01-10 13:00:00,52.65,52.68,52.65,52.67,2198.0,46.0308,46.057,46.0308,46.0483,2198.0
2017-01-10 13:05:00,52.67,52.67,52.65,52.66,1995.0,46.0483,46.0483,46.0308,46.0395,1995.0
2017-01-10 13:10:00,52.65,52.66,52.65,52.65,1638.0,46.0308,46.0395,46.0308,46.0308,1638.0
2017-01-10 13:15:00,52.64,52.66,52.6,52.61,5752.0,46.0221,46.0395,45.9871,45.9958,5752.0
2017-01-10 13:20:00,52.61,52.62,52.59,52.59,2194.0,45.9958,46.0046,45.9783,45.9783,2194.0
2017-01-10 13:25:00,52.59,52.61,52.58,52.6,5400.0,45.9783,45.9958,45.9696,45.9871,5400.0
2017-01-10 13:30:00,52.6,52.61,52.58,52.61,6140.0,45.9871,45.9958,45.9696,45.9958,6140.0
2017-01-10 13:35:00,52.59,52.61,52.59,52.61,5183.0,45.9783,45.9958,45.9783,45.9958,5183.0
2017-01-10 13:40:00,52.6,52.61,52.57,52.58,2708.0,45.9871,45.9958,45.9609,45.9696,2708.0
2017-01-10 13:45:00,52.58,52.6,52.58,52.58,1900.0,45.9696,45.9871,45.9696,45.9696,1900.0
2017-01-10 13:50:00,52.58,52.59,52.55,52.56,2885.0,45.9696,45.9783,45.9434,45.9521,2885.0
2017-01-10 13:55:00,52.56,52.56,52.48,52.48,3020.0,45.9521,45.9521,45.8822,45.8822,3020.0
2017-01-10 14:00:00,52.47,52.49,52.4,52.44,5628.0,45.8734,45.8909,45.8122,45.8472,5628.0
2017-01-10 14:05:00,52.43,52.45,52.42,52.43,4105.0,45.8385,45.8559,45.8297,45.8385,4105.0
2017-01-10 14:10:00,52.42,52.45,52.42,52.45,4534.0,45.8297,45.8559,45.8297,45.8559,4534.0
2017-01-10 14:15:00,52.45,52.45,52.42,52.44,4340.0,45.8559,45.8559,45.8297,45.8472,4340.0
2017-01-10 14:20:00,52.44,52.47,52.44,52.46,3701.0,45.8472,45.8734,45.8472,45.8647,3701.0
2017-01-10 14:25:00,52.45,52.45,52.39,52.39,4769.0,45.8559,45.8559,45.8035,45.8035,4769.0
2017-01-10 14:30:00,52.38,52.43,52.38,52.43,3776.0,45.7947,45.8385,45.7947,45.8385,3776.0
2017-01-10 14:35:00,52.42,52.43,52.39,52.4,3084.0,45.8297,45.8385,45.8035,45.8122,3084.0
2017-01-10 14:40:00,52.4,52.41,52.37,52.38,3106.0,45.8122,45.821,45.786,45.7947,3106.0
2017-01-10 14:45:00,52.39,52.39,52.36,52.37,5495.0,45.8035,45.8035,45.7773,45.786,5495.0
2017-01-10 14:50:00,52.37,52.37,52.33,52.33,3403.0,45.786,45.786,45.751,45.751,3403.0
2017-01-10 14:55:00,52.34,52.36,52.33,52.36,5651.0,45.7598,45.7773,45.751,45.7773,5651.0
2017-01-10 15:00:00,52.37,52.39,52.36,52.39,3623.0,45.786,45.8035,45.7773,45.8035,3623.0
2017-01-10 15:05:00,52.4,52.43,52.39,52.43,7765.0,45.8122,45.8385,45.8035,45.8385,7765.0
2017-01-10 15:10:00,52.43,52.44,52.42,52.44,6259.0,45.8385,45.8472,45.8297,45.8472,6259.0
2017-01-10 15:15:00,52.43,52.45,52.41,52.45,5033.0,45.8385,45.8559,45.821,45.8559,5033.0
2017-01-10 15:20:00,52.45,52.47,52.44,52.45,8004.0,45.8559,45.8734,45.8472,45.8559,8004.0
2017-01-10 15:25:00,52.44,52.45,52.42,52.42,7610.0,45.8472,45.8559,45.8297,45.8297,7610.0
2017-01-10 15:30:00,52.43,52.48,52.41,52.47,10524.0,45.8385,45.8822,45.821,45.8734,10524.0
2017-01-10 15:35:00,52.47,52.5,52.46,52.47,9297.0,45.8734,45.8997,45.8647,45.8734,9297.0
2017-01-10 15:40:00,52.47,52.47,52.42,52.43,13116.0,45.8734,45.8734,45.8297,45.8385,13116.0
2017-01-10 15:45:00,52.43,52.44,52.38,52.39,13970.0,45.8385,45.8472,45.7947,45.8035,13970.0
2017-01-10 15:50:00,52.4,52.45,52.39,52.43,14448.0,45.8122,45.8559,45.8035,45.8385,14448.0
2017-01-10 15:55:00,52.43,52.43,52.38,52.42,44750.0,45.8385,45.8385,45.7947,45.8297,44750.0
2017-01-11 09:30:00,52.39,52.61,52.3,52.32,9294.0,45.8035,45.9958,45.7248,45.7423,9294.0
2017-01-11 09:35:00,52.45,52.45,52.24,52.3,3752.0,45.8559,45.8559,45.6723,45.7248,3752.0
2017-01-11 09:40:00,52.3,52.32,52.26,52.27,2161.0,45.7248,45.7423,45.6898,45.6986,2161.0
2017-01-11 09:45:00,52.27,52.3,52.24,52.29,6783.0,45.6986,45.7248,45.6723,45.7161,6783.0
2017-01-11 09:50:00,52.28,52.31,52.23,52.31,4739.0,45.7073,45.7335,45.6636,45.7335,4739.0
2017-01-11 09:55:00,52.32,52.34,52.3,52.32,2000.0,45.7423,45.7598,45.7248,45.7423,2000.0
2017-01-11 10:00:00,52.3,52.32,52.29,52.3,2384.0,45.7248,45.7423,45.7161,45.7248,2384.0
2017-01-11 10:05:00,52.29,52.32,52.26,52.29,3400.0,45.7161,45.7423,45.6898,45.7161,3400.0
2017-01-11 10:10:00,52.3,52.32,52.27,52.27,1875.0,45.7248,45.7423,45.6986,45.6986,1875.0
2017-01-11 10:15:00,52.27,52.27,52.2,52.2,1654.0,45.6986,45.6986,45.6374,45.6374,1654.0
2017-01-11 10:20:00,52.2,52.2,52.15,52.19,3653.0,45.6374,45.6374,45.5937,45.6286,3653.0
2017-01-11 10:25:00,52.19,52.29,52.19,52.26,4197.0,45.6286,45.7161,45.6286,45.6898,4197.0
2017-01-11 10:30:00,52.24,52.27,52.22,52.23,7716.0,45.6723,45.6986,45.6549,45.6636,7716.0
2017-01-11 10:35:00,52.23,52.25,52.23,52.24,3451.0,45.6636,45.6811,45.6636,45.6723,3451.0
2017-01-11 10:40:00,52.26,52.27,52.23,52.27,4606.0,45.6898,45.6986,45.6636,45.6986,4606.0
2017-01-11 10:45:00,52.26,52.26,52.21,52.22,5583.0,45.6898,45.6898,45.6461,45.6549,5583.0
2017-01-11 10:50:00,52.22,52.24,52.19,52.19,3501.0,45.6549,45.6723,45.6286,45.6286,3501.0
2017-01-11 10:55:00,52.19,52.19,52.12,52.12,5430.0,45.6286,45.6286,45.5674,45.5674,5430.0
2017-01-11 11:00:00,52.15,52.18,52.14,52.14,2997.0,45.5937,45.6199,45.5849,45.5849,2997.0
2017-01-11 11:05:00,52.17,52.19,52.15,52.17,614.0,45.6111,45.6286,45.5937,45.6111,614.0
2017-01-11 11:10:00,52.17,52.21,52.16,52.2,2110.0,45.6111,45.6461,45.6024,45.6374,2110.0
2017-01-11 11:15:00,52.19,52.27,52.19,52.27,2017.0,45.6286,45.6986,45.6286,45.6986,2017.0
2017-01-11 11:20:00,52.23,52.31,52.23,52.23,3700.0,45.6636,45.7335,45.6636,45.6636,3700.0
2017-01-11 11:25:00,52.22,52.24,52.15,52.15,3531.0,45.6549,45.6723,45.5937,45.5937,3531.0
2017-01-11 11:30:00,52.15,52.15,52.09,52.12,2212.0,45.5937,45.5937,45.5412,45.5674,2212.0
2017-01-11 11:35:00,52.1,52.13,52.05,52.11,3893.0,45.5499,45.5762,45.5062,45.5587,3893.0
2017-01-11 11:40:00,52.09,52.15,52.08,52.14,1200.0,45.5412,45.5937,45.5325,45.5849,1200.0
2017-01-11 11:45:00,52.14,52.19,52.14,52.15,2196.0,45.5849,45.6286,45.5849,45.5937,2196.0
2017-01-11 11:50:00,52.14,52.24,52.13,52.21,4076.0,45.5849,45.6723,45.5762,45.6461,4076.0
2017-01-11 11:55:00,52.24,52.27,52.23,52.27,2100.0,45.6723,45.6986,45.6636,45.6986,2100.0
2017-01-11 12:00:00,52.3,52.32,52.29,52.3,3762.0,45.7248,45.7423,45.7161,45.7248,3762.0
2017-01-11 12:05:00,52.33,52.35,52.3,52.31,3500.0,45.751,45.7685,45.7248,45.7335,3500.0
2017-01-11 12:10:00,52.32,52.38,52.31,52.36,4407.0,45.7423,45.7947,45.7335,45.7773,4407.0
2017-01-11 12:15:00,52.35,52.36,52.26,52.3,4000.0,45.7685,45.7773,45.6898,45.7248,4000.0
2017-01-11 12:20:00,52.28,52.28,52.22,52.22,1800.0,45.7073,45.7073,45.6549,45.6549,1800.0
2017-01-11 12:25:00,52.24,52.31,52.23,52.31,2546.0,45.6723,45.7335,45.6636,45.7335,2546.0
2017-01-11 12:30:00,52.3,52.3,52.25,52.25,2222.0,45.7248,45.7248,45.6811,45.6811,2222.0
2017-01-11 12:35:00,52.23,52.27,52.23,52.26,1100.0,45.6636,45.6986,45.6636,45.6898,1100.0
2017-01-11 12:40:00,52.25,52.25,52.15,52.22,3120.0,45.6811,45.6811,45.5937,45.6549,3120.0
2017-01-11 12:45:00,52.2,52.22,52.18,52.21,3849.0,45.6374,45.6549,45.6199,45.6461,3849.0
2017-01-11 12:50:00,52.21,52.23,52.21,52.22,1103.0,45.6461,45.6636,45.6461,45.6549,1103.0
2017-01-11 12:55:00,52.23,52.25,52.21,52.25,2310.0,45.6636,45.6811,45.6461,45.6811,2310.0
2017-01-11 13:00:00,52.25,52.27,52.23,52.23,4230.0,45.6811,45.6986,45.6636,45.6636,4230.0
2017-01-11 13:05:00,52.23,52.24,52.2,52.2,2577.0,45.6636,45.6723,45.6374,45.6374,2577.0
2017-01-11 13:10:00,52.17,52.17,52.11,52.16,3801.0,45.6111,45.6111,45.5587,45.6024,3801.0
2017-01-11 13:15:00,52.16,52.17,52.09,52.11,4977.0,45.6024,45.6111,45.5412,45.5587,4977.0
2017-01-11 13:20:00,52.12,52.16,52.12,52.15,1519.0,45.5674,45.6024,45.5674,45.5937,1519.0
2017-01-11 13:25:00,52.13,52.13,52.04,52.06,4047.0,45.5762,45.5762,45.4975,45.515,4047.0
2017-01-11 13:30:00,52.05,52.08,52.05,52.08,3200.0,45.5062,45.5325,45.5062,45.5325,3200.0
2017-01-11 13:35:00,52.1,52.2,52.1,52.18,6795.0,45.5499,45.6374,45.5499,45.6199,6795.0
2017-01-11 13:40:00,52.19,52.2,52.16,52.19,2605.0,45.6286,45.6374,45.6024,45.6286,2605.0
2017-01-11 13:45:00,52.2,52.27,52.2,52.23,13039.0,45.6374,45.6986,45.6374,45.6636,13039.0
2017-01-11 13:50:00,52.22,52.27,52.22,52.26,2919.0,45.6549,45.6986,45.6549,45.6898,2919.0
2017-01-11 13:55:00,52.27,52.33,52.25,52.26,3904.0,45.6986,45.751,45.6811,45.6898,3904.0
2017-01-11 14:00:00,52.27,52.29,52.26,52.26,2800.0,45.6986,45.7161,45.6898,45.6898,2800.0
2017-01-11 14:05:00,52.24,52.27,52.24,52.25,1650.0,45.6723,45.6986,45.6723,45.6811,1650.0
2017-01-11 14:10:00,52.26,52.3,52.25,52.29,2794.0,45.6898,45.7248,45.6811,45.7161,2794.0
2017-01-11 14:15:00,52.3,52.32,52.28,52.3,1700.0,45.7248,45.7423,45.7073,45.7248,1700.0
2017-01-11 14:20:00,52.3,52.32,52.27,52.29,2900.0,45.7248,45.7423,45.6986,45.7161,2900.0
2017-01-11 14:25:00,52.29,52.32,52.27,52.27,4700.0,45.7161,45.7423,45.6986,45.6986,4700.0
2017-01-11 14:30:00,52.27,52.3,52.27,52.28,3700.0,45.6986,45.7248,45.6986,45.7073,3700.0
2017-01-11 14:35:00,52.29,52.34,52.28,52.33,2108.0,45.7161,45.7598,45.7073,45.751,2108.0
2017-01-11 14:40:00,52.33,52.36,52.33,52.34,2924.0,45.751,45.7773,45.751,45.7598,2924.0
2017-01-11 14:45:00,52.34,52.34,52.3,52.33,5186.0,45.7598,45.7598,45.7248,45.751,5186.0
2017-01-11 14:50:00,52.34,52.34,52.33,52.33,1418.0,45.7598,45.7598,45.751,45.751,1418.0
2017-01-11 14:55:00,52.33,52.33,52.31,52.32,3706.0,45.751,45.751,45.7335,45.7423,3706.0
2017-01-11 15:00:00,52.34,52.35,52.33,52.34,10779.0,45.7598,45.7685,45.751,45.7598,10779.0
2017-01-11 15:05:00,52.35,52.37,52.34,52.34,12825.0,45.7685,45.786,45.7598,45.7598,12825.0
2017-01-11 15:10:00,52.34,52.36,52.33,52.33,6951.0,45.7598,45.7773,45.751,45.751,6951.0
2017-01-11 15:15:00,52.33,52.39,52.33,52.39,26051.0,45.751,45.8035,45.751,45.8035,26051.0
2017-01-11 15:20:00,52.4,52.4,52.36,52.36,6130.0,45.8122,45.8122,45.7773,45.7773,6130.0
2017-01-11 15:25:00,52.36,52.38,52.35,52.36,11167.0,45.7773,45.7947,45.7685,45.7773,11167.0
2017-01-11 15:30:00,52.36,52.39,52.36,52.38,8086.0,45.7773,45.8035,45.7773,45.7947,8086.0
2017-01-11 15:35:00,52.37,52.42,52.36,52.41,16647.0,45.786,45.8297,45.7773,45.821,16647.0
2017-01-11 15:40:00,52.4,52.41,52.38,52.39,19875.0,45.8122,45.821,45.7947,45.8035,19875.0
2017-01-11 15:45:00,52.4,52.46,52.4,52.46,18011.0,45.8122,45.8647,45.8122,45.8647,18011.0
2017-01-11 15:50:00,52.46,52.46,52.41,52.42,13599.0,45.8647,45.8647,45.821,45.8297,13599.0
2017-01-11 15:55:00,52.42,52.48,52.41,52.47,38018.0,45.8297,45.8822,45.821,45.8734,38018.0
2017-01-12 09:30:00,52.17,52.19,52.02,52.09,9788.0,45.6111,45.6286,45.48,45.5412,9788.0
2017-01-12 09:35:00,52.04,52.19,52.03,52.03,8312.0,45.4975,45.6286,45.4887,45.4887,8312.0
2017-01-12 09:40:00,52.09,52.1,52.03,52.07,5186.0,45.5412,45.5499,45.4887,45.5237,5186.0
2017-01-12 09:45:00,52.08,52.23,52.04,52.19,7946.0,45.5325,45.6636,45.4975,45.6286,7946.0
2017-01-12 09:50:00,52.18,52.18,52.07,52.14,5100.0,45.6199,45.6199,45.5237,45.5849,5100.0
2017-01-12 09:55:00,52.13,52.16,52.11,52.14,5677.0,45.5762,45.6024,45.5587,45.5849,5677.0
2017-01-12 10:00:00,52.15,52.15,52.07,52.07,7669.0,45.5937,45.5937,45.5237,45.5237,7669.0
2017-01-12 10:05:00,52.09,52.1,52.03,52.06,22220.0,45.5412,45.5499,45.4887,45.515,22220.0
2017-01-12 10:10:00,52.05,52.06,52.03,52.03,3048.0,45.5062,45.515,45.4887,45.4887,3048.0
2017-01-12 10:15:00,52.03,52.03,51.99,52.0,4149.0,45.4887,45.4887,45.4538,45.4625,4149.0
2017-01-12 10:20:00,52.0,52.05,51.99,52.04,4391.0,45.4625,45.5062,45.4538,45.4975,4391.0
2017-01-12 10:25:00,52.03,52.04,52.01,52.03,3072.0,45.4887,45.4975,45.4713,45.4887,3072.0
2017-01-12 10:30:00,52.04,52.05,52.0,52.04,11490.0,45.4975,45.5062,45.4625,45.4975,11490.0
2017-01-12 10:35:00,52.02,52.04,52.01,52.02,5091.0,45.48,45.4975,45.4713,45.48,5091.0
2017-01-12 10:40:00,52.02,52.06,52.01,52.05,3439.0,45.48,45.515,45.4713,45.5062,3439.0
2017-01-12 10:45:00,52.06,52.09,52.04,52.04,2980.0,45.515,45.5412,45.4975,45.4975,2980.0
2017-01-12 10:50:00,52.05,52.08,52.03,52.07,7309.0,45.5062,45.5325,45.4887,45.5237,7309.0
2017-01-12 10:55:00,52.06,52.08,52.01,52.02,1929.0,45.515,45.5325,45.4713,45.48,1929.0
2017-01-12 11:00:00,52.01,52.04,51.96,51.97,21421.0,45.4713,45.4975,45.4275,45.4363,21421.0
2017-01-12 11:05:00,51.99,52.02,51.98,52.02,4400.0,45.4538,45.48,45.445,45.48,4400.0
2017-01-12 11:10:00,52.0,52.03,51.99,52.01,12707.0,45.4625,45.4887,45.4538,45.4713,12707.0
2017-01-12 11:15:00,52.02,52.04,51.99,52.03,17566.0,45.48,45.4975,45.4538,45.4887,17566.0
2017-01-12 11:20:00,52.02,52.1,52.02,52.1,17438.0,45.48,45.5499,45.48,45.5499,17438.0
2017-01-12 11:25:00,52.1,52.16,52.09,52.16,14138.0,45.5499,45.6024,45.5412,45.6024,14138.0
2017-01-12 11:30:00,52.16,52.18,52.14,52.14,8867.0,45.6024,45.6199,45.5849,45.5849,8867.0
2017-01-12 11:35:00,52.15,52.17,52.13,52.16,2900.0,45.5937,45.6111,45.5762,45.6024,2900.0
2017-01-12 11:40:00,52.15,52.15,52.09,52.12,3576.0,45.5937,45.5937,45.5412,45.5674,3576.0
2017-01-12 11:45:00,52.11,52.13,52.09,52.09,3790.0,45.5587,45.5762,45.5412,45.5412,3790.0
2017-01-12 11:50:00,52.12,52.12,52.05,52.06,2203.0,45.5674,45.5674,45.5062,45.515,2203.0
2017-01-12 11:55:00,52.04,52.06,52.04,52.05,5140.0,45.4975,45.515,45.4975,45.5062,5140.0
2017-01-12 12:00:00,52.04,52.1,52.04,52.09,5538.0,45.4975,45.5499,45.4975,45.5412,5538.0
2017-01-12 12:05:00,52.1,52.12,52.09,52.1,6697.0,45.5499,45.5674,45.5412,45.5499,6697.0
2017-01-12 12:10:00,52.11,52.14,52.11,52.14,3192.0,45.5587,45.5849,45.5587,45.5849,3192.0
2017-01-12 12:15:00,52.13,52.23,52.13,52.19,11040.0,45.5762,45.6636,45.5762,45.6286,11040.0
2017-01-12 12:20:00,52.21,52.23,52.19,52.19,5851.0,45.6461,45.6636,45.6286,45.6286,5851.0
2017-01-12 12:25:00,52.18,52.2,52.18,52.18,7616.0,45.6199,45.6374,45.6199,45.6199,7616.0
2017-01-12 12:30:00,52.19,52.21,52.17,52.18,6053.0,45.6286,45.6461,45.6111,45.6199,6053.0
2017-01-12 12:35:00,52.19,52.23,52.19,52.19,2470.0,45.6286,45.6636,45.6286,45.6286,2470.0
2017-01-12 12:40:00,52.19,52.22,52.16,52.16,7984.0,45.6286,45.6549,45.6024,45.6024,7984.0
2017-01-12 12:45:00,52.15,52.16,52.15,52.15,1892.0,45.5937,45.6024,45.5937,45.5937,1892.0
2017-01-12 12:50:00,52.14,52.18,52.14,52.18,3486.0,45.5849,45.6199,45.5849,45.6199,3486.0
2017-01-12 12:55:00,52.18,52.18,52.16,52.16,3974.0,45.6199,45.6199,45.6024,45.6024,3974.0
2017-01-12 13:00:00,52.17,52.21,52.17,52.2,4715.0,45.6111,45.6461,45.6111,45.6374,4715.0
2017-01-12 13:05:00,52.2,52.25,52.2,52.24,10128.0,45.6374,45.6811,45.6374,45.6723,10128.0
2017-01-12 13:10:00,52.25,52.27,52.24,52.24,2560.0,45.6811,45.6986,45.6723,45.6723,2560.0
2017-01-12 13:15:00,52.25,52.26,52.21,52.24,3600.0,45.6811,45.6898,45.6461,45.6723,3600.0
2017-01-12 13:20:00,52.22,52.22,52.19,52.19,2602.0,45.6549,45.6549,45.6286,45.6286,2602.0
2017-01-12 13:25:00,52.19,52.22,52.18,52.22,2300.0,45.6286,45.6549,45.6199,45.6549,2300.0
2017-01-12 13:30:00,52.21,52.23,52.21,52.22,2051.0,45.6461,45.6636,45.6461,45.6549,2051.0
2017-01-12 13:35:00,52.22,52.28,52.21,52.28,2739.0,45.6549,45.7073,45.6461,45.7073,2739.0
2017-01-12 13:40:00,52.26,52.31,52.26,52.31,2700.0,45.6898,45.7335,45.6898,45.7335,2700.0
2017-01-12 13:45:00,52.31,52.35,52.31,52.35,7182.0,45.7335,45.7685,45.7335,45.7685,7182.0
2017-01-12 13:50:00,52.35,52.35,52.28,52.29,5500.0,45.7685,45.7685,45.7073,45.7161,5500.0
2017-01-12 13:55:00,52.28,52.3,52.27,52.27,2286.0,45.7073,45.7248,45.6986,45.6986,2286.0
2017-01-12 14:00:00,52.28,52.31,52.28,52.3,4318.0,45.7073,45.7335,45.7073,45.7248,4318.0
2017-01-12 14:05:00,52.32,52.32,52.26,52.29,6152.0,45.7423,45.7423,45.6898,45.7161,6152.0
2017-01-12 14:10:00,52.28,52.32,52.27,52.32,2824.0,45.7073,45.7423,45.6986,45.7423,2824.0
2017-01-12 14:15:00,52.33,52.38,52.31,52.38,6569.0,45.751,45.7947,45.7335,45.7947,6569.0
2017-01-12 14:20:00,52.38,52.39,52.36,52.36,8476.0,45.7947,45.8035,45.7773,45.7773,8476.0
2017-01-12 14:25:00,52.35,52.37,52.34,52.37,3758.0,45.7685,45.786,45.7598,45.786,3758.0
2017-01-12 14:30:00,52.37,52.48,52.37,52.48,17137.0,45.786,45.8822,45.786,45.8822,17137.0
2017-01-12 14:35:00,52.49,52.5,52.46,52.47,15919.0,45.8909,45.8997,45.8647,45.8734,15919.0
2017-01-12 14:40:00,52.48,52.48,52.41,52.42,14099.0,45.8822,45.8822,45.821,45.8297,14099.0
2017-01-12 14:45:00,52.42,52.42,52.36,52.36,4315.0,45.8297,45.8297,45.7773,45.7773,4315.0
2017-01-12 14:50:00,52.36,52.37,52.33,52.34,17574.0,45.7773,45.786,45.751,45.7598,17574.0
2017-01-12 14:55:00,52.34,52.39,52.34,52.38,6167.0,45.7598,45.8035,45.7598,45.7947,6167.0
2017-01-12 15:00:00,52.39,52.42,52.39,52.4,4730.0,45.8035,45.8297,45.8035,45.8122,4730.0
2017-01-12 15:05:00,52.4,52.42,52.4,52.4,5697.0,45.8122,45.8297,45.8122,45.8122,5697.0
2017-01-12 15:10:00,52.41,52.42,52.4,52.42,5714.0,45.821,45.8297,45.8122,45.8297,5714.0
2017-01-12 15:15:00,52.41,52.42,52.37,52.38,8586.0,45.821,45.8297,45.786,45.7947,8586.0
2017-01-12 15:20:00,52.38,52.4,52.37,52.38,9050.0,45.7947,45.8122,45.786,45.7947,9050.0
2017-01-12 15:25:00,52.39,52.44,52.37,52.43,10450.0,45.8035,45.8472,45.786,45.8385,10450.0
2017-01-12 15:30:00,52.43,52.49,52.43,52.47,18424.0,45.8385,45.8909,45.8385,45.8734,18424.0
2017-01-12 15:35:00,52.46,52.52,52.44,52.52,11038.0,45.8647,45.9171,45.8472,45.9171,11038.0
2017-01-12 15:40:00,52.51,52.52,52.47,52.5,16877.0,45.9084,45.9171,45.8734,45.8997,16877.0
2017-01-12 15:45:00,52.5,52.55,52.49,52.54,13037.0,45.8997,45.9434,45.8909,45.9346,13037.0
2017-01-12 15:50:00,52.54,52.57,52.51,52.54,62373.0,45.9346,45.9609,45.9084,45.9346,62373.0
2017-01-12 15:55:00,52.53,52.65,52.52,52.59,197795.0,45.9259,46.0308,45.9171,45.9783,197795.0
2017-01-13 09:30:00,52.65,52.88,52.65,52.88,6899.0,46.0308,46.2319,46.0308,46.2319,6899.0
2017-01-13 09:35:00,52.89,52.98,52.8,52.8,1864.0,46.2406,46.3193,46.1619,46.1619,1864.0
2017-01-13 09:40:00,52.9,52.95,52.88,52.93,1230.0,46.2494,46.2931,46.2319,46.2756,1230.0
2017-01-13 09:45:00,52.96,52.99,52.87,52.88,1943.0,46.3018,46.3281,46.2231,46.2319,1943.0
2017-01-13 09:50:00,52.83,52.93,52.83,52.85,1325.0,46.1882,46.2756,46.1882,46.2057,1325.0
2017-01-13 09:55:00,52.82,52.91,52.81,52.91,2078.0,46.1794,46.2581,46.1707,46.2581,2078.0
2017-01-13 10:00:00,52.92,52.94,52.85,52.9,2110.0,46.2669,46.2843,46.2057,46.2494,2110.0
2017-01-13 10:05:00,52.96,52.96,52.9,52.9,1230.0,46.3018,46.3018,46.2494,46.2494,1230.0
2017-01-13 10:10:00,52.91,52.94,52.89,52.89,2493.0,46.2581,46.2843,46.2406,46.2406,2493.0
2017-01-13 10:15:00,52.87,52.91,52.87,52.87,1200.0,46.2231,46.2581,46.2231,46.2231,1200.0
2017-01-13 10:20:00,52.85,52.85,52.77,52.82,4300.0,46.2057,46.2057,46.1357,46.1794,4300.0
2017-01-13 10:25:00,52.82,52.89,52.81,52.89,2592.0,46.1794,46.2406,46.1707,46.2406,2592.0
2017-01-13 10:30:00,52.88,52.94,52.86,52.89,6949.0,46.2319,46.2843,46.2144,46.2406,6949.0
2017-01-13 10:35:00,52.9,52.9,52.87,52.88,1985.0,46.2494,46.2494,46.2231,46.2319,1985.0
2017-01-13 10:40:00,52.88,52.88,52.83,52.86,23200.0,46.2319,46.2319,46.1882,46.2144,23200.0
2017-01-13 10:45:00,52.86,52.86,52.8,52.84,3850.0,46.2144,46.2144,46.1619,46.1969,3850.0
2017-01-13 10:50:00,52.84,52.92,52.82,52.89,7173.0,46.1969,46.2669,46.1794,46.2406,7173.0
2017-01-13 10:55:00,52.89,52.91,52.87,52.89,3385.0,46.2406,46.2581,46.2231,46.2406,3385.0
2017-01-13 11:00:00,52.89,52.91,52.88,52.88,857.0,46.2406,46.2581,46.2319,46.2319,857.0
2017-01-13 11:05:00,52.86,52.86,52.82,52.83,1646.0,46.2144,46.2144,46.1794,46.1882,1646.0
2017-01-13 11:10:00,52.85,52.87,52.84,52.87,3321.0,46.2057,46.2231,46.1969,46.2231,3321.0
2017-01-13 11:15:00,52.86,52.91,52.86,52.89,4966.0,46.2144,46.2581,46.2144,46.2406,4966.0
2017-01-13 11:20:00,52.88,52.94,52.88,52.94,5156.0,46.2319,46.2843,46.2319,46.2843,5156.0
2017-01-13 11:25:00,52.94,53.03,52.93,53.01,10535.0,46.2843,46.363,46.2756,46.3455,10535.0
2017-01-13 11:30:00,53.02,53.04,53.01,53.04,2125.0,46.3543,46.3718,46.3455,46.3718,2125.0
2017-01-13 11:35:00,53.03,53.03,52.99,53.0,2625.0,46.363,46.363,46.3281,46.3368,2625.0
2017-01-13 11:40:00,52.99,52.99,52.9,52.91,7645.0,46.3281,46.3281,46.2494,46.2581,7645.0
2017-01-13 11:45:00,52.91,52.91,52.88,52.89,7136.0,46.2581,46.2581,46.2319,46.2406,7136.0
2017-01-13 11:50:00,52.89,52.89,52.87,52.89,2630.0,46.2406,46.2406,46.2231,46.2406,2630.0
2017-01-13 11:55:00,52.89,52.91,52.88,52.89,2196.0,46.2406,46.2581,46.2319,46.2406,2196.0
2017-01-13 12:00:00,52.9,52.9,52.87,52.87,1100.0,46.2494,46.2494,46.2231,46.2231,1100.0
2017-01-13 12:05:00,52.87,52.87,52.84,52.85,2010.0,46.2231,46.2231,46.1969,46.2057,2010.0
2017-01-13 12:10:00,52.84,52.84,52.8,52.81,2523.0,46.1969,46.1969,46.1619,46.1707,2523.0
2017-01-13 12:15:00,52.81,52.82,52.74,52.78,5187.0,46.1707,46.1794,46.1095,46.1445,5187.0
2017-01-13 12:20:00,52.78,52.8,52.78,52.79,2067.0,46.1445,46.1619,46.1445,46.1532,2067.0
2017-01-13 12:25:00,52.79,52.81,52.77,52.77,2392.0,46.1532,46.1707,46.1357,46.1357,2392.0
2017-01-13 12:30:00,52.78,52.79,52.78,52.78,662.0,46.1445,46.1532,46.1445,46.1445,662.0
2017-01-13 12:35:00,52.79,52.8,52.78,52.78,786.0,46.1532,46.1619,46.1445,46.1445,786.0
2017-01-13 12:40:00,52.77,52.78,52.76,52.77,1539.0,46.1357,46.1445,46.127,46.1357,1539.0
2017-01-13 12:45:00,52.78,52.78,52.74,52.75,952.0,46.1445,46.1445,46.1095,46.1182,952.0
2017-01-13 12:50:00,52.75,52.77,52.75,52.77,1023.0,46.1182,46.1357,46.1182,46.1357,1023.0
2017-01-13 12:55:00,52.79,52.81,52.79,52.81,2157.0,46.1532,46.1707,46.1532,46.1707,2157.0
2017-01-13 13:00:00,52.82,52.82,52.8,52.81,1638.0,46.1794,46.1794,46.1619,46.1707,1638.0
2017-01-13 13:05:00,52.81,52.81,52.81,52.81,524.0,46.1707,46.1707,46.1707,46.1707,524.0
2017-01-13 13:10:00,52.8,52.8,52.78,52.78,600.0,46.1619,46.1619,46.1445,46.1445,600.0
2017-01-13 13:15:00,52.78,52.79,52.78,52.79,530.0,46.1445,46.1532,46.1445,46.1532,530.0
2017-01-13 13:20:00,52.77,52.79,52.77,52.79,3364.0,46.1357,46.1532,46.1357,46.1532,3364.0
2017-01-13 13:25:00,52.79,52.8,52.79,52.8,2003.0,46.1532,46.1619,46.1532,46.1619,2003.0
2017-01-13 13:30:00,52.8,52.8,52.78,52.8,1786.0,46.1619,46.1619,46.1445,46.1619,1786.0
2017-01-13 13:35:00,52.81,52.81,52.8,52.8,2060.0,46.1707,46.1707,46.1619,46.1619,2060.0
2017-01-13 13:40:00,52.77,52.78,52.76,52.76,1159.0,46.1357,46.1445,46.127,46.127,1159.0
2017-01-13 13:45:00,52.77,52.8,52.77,52.8,4416.0,46.1357,46.1619,46.1357,46.1619,4416.0
2017-01-13 13:50:00,52.82,52.83,52.81,52.83,1164.0,46.1794,46.1882,46.1707,46.1882,1164.0
2017-01-13 13:55:00,52.82,52.82,52.82,52.82,200.0,46.1794,46.1794,46.1794,46.1794,200.0
2017-01-13 14:00:00,52.82,52.86,52.8,52.84,2802.0,46.1794,46.2144,46.1619,46.1969,2802.0
2017-01-13 14:05:00,52.84,52.84,52.8,52.8,1000.0,46.1969,46.1969,46.1619,46.1619,1000.0
2017-01-13 14:10:00,52.78,52.79,52.76,52.77,3279.0,46.1445,46.1532,46.127,46.1357,3279.0
2017-01-13 14:15:00,52.76,52.8,52.74,52.79,7520.0,46.127,46.1619,46.1095,46.1532,7520.0
2017-01-13 14:20:00,52.8,52.8,52.77,52.77,2529.0,46.1619,46.1619,46.1357,46.1357,2529.0
2017-01-13 14:25:00,52.78,52.8,52.74,52.76,13134.0,46.1445,46.1619,46.1095,46.127,13134.0
2017-01-13 14:30:00,52.76,52.81,52.75,52.8,12078.0,46.127,46.1707,46.1182,46.1619,12078.0
2017-01-13 14:35:00,52.8,52.85,52.79,52.8,2337.0,46.1619,46.2057,46.1532,46.1619,2337.0
2017-01-13 14:40:00,52.79,52.8,52.78,52.8,2179.0,46.1532,46.1619,46.1445,46.1619,2179.0
2017-01-13 14:45:00,52.8,52.81,52.79,52.8,1400.0,46.1619,46.1707,46.1532,46.1619,1400.0
2017-01-13 14:50:00,52.8,52.81,52.78,52.8,2997.0,46.1619,46.1707,46.1445,46.1619,2997.0
2017-01-13 14:55:00,52.81,52.87,52.8,52.84,5386.0,46.1707,46.2231,46.1619,46.1969,5386.0
2017-01-13 15:00:00,52.83,52.83,52.8,52.8,2593.0,46.1882,46.1882,46.1619,46.1619,2593.0
2017-01-13 15:05:00,52.8,52.8,52.77,52.77,2447.0,46.1619,46.1619,46.1357,46.1357,2447.0
2017-01-13 15:10:00,52.77,52.77,52.75,52.75,3927.0,46.1357,46.1357,46.1182,46.1182,3927.0
2017-01-13 15:15:00,52.76,52.76,52.73,52.75,4687.0,46.127,46.127,46.1007,46.1182,4687.0
2017-01-13 15:20:00,52.76,52.76,52.74,52.75,2300.0,46.127,46.127,46.1095,46.1182,2300.0
2017-01-13 15:25:00,52.74,52.75,52.73,52.73,3564.0,46.1095,46.1182,46.1007,46.1007,3564.0
2017-01-13 15:30:00,52.74,52.77,52.72,52.76,10606.0,46.1095,46.1357,46.092,46.127,10606.0
2017-01-13 15:35:00,52.77,52.79,52.76,52.78,11373.0,46.1357,46.1532,46.127,46.1445,11373.0
2017-01-13 15:40:00,52.77,52.79,52.77,52.78,3800.0,46.1357,46.1532,46.1357,46.1445,3800.0
2017-01-13 15:45:00,52.79,52.82,52.77,52.78,13195.0,46.1532,46.1794,46.1357,46.1445,13195.0
2017-01-13 15:50:00,52.78,52.81,52.77,52.79,10039.0,46.1445,46.1707,46.1357,46.1532,10039.0
2017-01-13 15:55:00,52.79,52.82,52.79,52.81,48870.0,46.1532,46.1794,46.1532,46.1707,48870.0
2017-01-17 09:30:00,52.42,52.43,52.22,52.23,12029.0,45.8297,45.8385,45.6549,45.6636,12029.0
2017-01-17 09:35:00,52.15,52.3,52.14,52.3,4516.0,45.5937,45.7248,45.5849,45.7248,4516.0
2017-01-17 09:40:00,52.3,52.42,52.3,52.35,4323.0,45.7248,45.8297,45.7248,45.7685,4323.0
2017-01-17 09:45:00,52.35,52.38,52.34,52.37,6235.0,45.7685,45.7947,45.7598,45.786,6235.0
2017-01-17 09:50:00,52.38,52.42,52.33,52.35,4020.0,45.7947,45.8297,45.751,45.7685,4020.0
2017-01-17 09:55:00,52.35,52.4,52.32,52.35,4516.0,45.7685,45.8122,45.7423,45.7685,4516.0
2017-01-17 10:00:00,52.38,52.47,52.35,52.47,3423.0,45.7947,45.8734,45.7685,45.8734,3423.0
2017-01-17 10:05:00,52.51,52.6,52.49,52.59,2827.0,45.9084,45.9871,45.8909,45.9783,2827.0
2017-01-17 10:10:00,52.62,52.62,52.56,52.58,4104.0,46.0046,46.0046,45.9521,45.9696,4104.0
2017-01-17 10:15:00,52.62,52.64,52.54,52.54,2167.0,46.0046,46.0221,45.9346,45.9346,2167.0
2017-01-17 10:20:00,52.52,52.57,52.5,52.55,5607.0,45.9171,45.9609,45.8997,45.9434,5607.0
2017-01-17 10:25:00,52.54,52.59,52.5,52.51,4901.0,45.9346,45.9783,45.8997,45.9084,4901.0
2017-01-17 10:30:00,52.52,52.52,52.48,52.5,10348.0,45.9171,45.9171,45.8822,45.8997,10348.0
2017-01-17 10:35:00,52.51,52.56,52.5,52.5,7013.0,45.9084,45.9521,45.8997,45.8997,7013.0
2017-01-17 10:40:00,52.51,52.52,52.49,52.49,6583.0,45.9084,45.9171,45.8909,45.8909,6583.0
2017-01-17 10:45:00,52.49,52.52,52.46,52.46,2000.0,45.8909,45.9171,45.8647,45.8647,2000.0
2017-01-17 10:50:00,52.46,52.48,52.43,52.48,2711.0,45.8647,45.8822,45.8385,45.8822,2711.0
2017-01-17 10:55:00,52.5,52.52,52.49,52.51,1300.0,45.8997,45.9171,45.8909,45.9084,1300.0
2017-01-17 11:00:00,52.51,52.52,52.48,52.48,4794.0,45.9084,45.9171,45.8822,45.8822,4794.0
2017-01-17 11:05:00,52.49,52.5,52.47,52.49,1747.0,45.8909,45.8997,45.8734,45.8909,1747.0
2017-01-17 11:10:00,52.5,52.52,52.49,52.49,2400.0,45.8997,45.9171,45.8909,45.8909,2400.0
2017-01-17 11:15:00,52.51,52.51,52.49,52.5,2944.0,45.9084,45.9084,45.8909,45.8997,2944.0
2017-01-17 11:20:00,52.5,52.54,52.49,52.53,3968.0,45.8997,45.9346,45.8909,45.9259,3968.0
2017-01-17 11:25:00,52.52,52.55,52.51,52.52,6129.0,45.9171,45.9434,45.9084,45.9171,6129.0
2017-01-17 11:30:00,52.53,52.55,52.52,52.54,2778.0,45.9259,45.9434,45.9171,45.9346,2778.0
2017-01-17 11:35:00,52.54,52.58,52.54,52.56,2045.0,45.9346,45.9696,45.9346,45.9521,2045.0
2017-01-17 11:40:00,52.57,52.58,52.56,52.57,1940.0,45.9609,45.9696,45.9521,45.9609,1940.0
2017-01-17 11:45:00,52.57,52.61,52.57,52.61,4326.0,45.9609,45.9958,45.9609,45.9958,4326.0
2017-01-17 11:50:00,52.61,52.65,52.6,52.63,3400.0,45.9958,46.0308,45.9871,46.0133,3400.0
2017-01-17 11:55:00,52.63,52.68,52.62,52.65,1750.0,46.0133,46.057,46.0046,46.0308,1750.0
2017-01-17 12:00:00,52.64,52.69,52.64,52.69,2263.0,46.0221,46.0658,46.0221,46.0658,2263.0
2017-01-17 12:05:00,52.67,52.73,52.67,52.7,11700.0,46.0483,46.1007,46.0483,46.0745,11700.0
2017-01-17 12:10:00,52.7,52.7,52.68,52.7,11529.0,46.0745,46.0745,46.057,46.0745,11529.0
2017-01-17 12:15:00,52.7,52.71,52.66,52.66,1750.0,46.0745,46.0833,46.0395,46.0395,1750.0
2017-01-17 12:20:00,52.66,52.7,52.66,52.68,3776.0,46.0395,46.0745,46.0395,46.057,3776.0
2017-01-17 12:25:00,52.68,52.71,52.68,52.71,1900.0,46.057,46.0833,46.057,46.0833,1900.0
2017-01-17 12:30:00,52.72,52.76,52.7,52.75,3612.0,46.092,46.127,46.0745,46.1182,3612.0
2017-01-17 12:35:00,52.73,52.77,52.73,52.76,15681.0,46.1007,46.1357,46.1007,46.127,15681.0
2017-01-17 12:40:00,52.76,52.79,52.75,52.77,3100.0,46.127,46.1532,46.1182,46.1357,3100.0
2017-01-17 12:45:00,52.77,52.77,52.74,52.77,2550.0,46.1357,46.1357,46.1095,46.1357,2550.0
2017-01-17 12:50:00,52.75,52.79,52.75,52.76,1100.0,46.1182,46.1532,46.1182,46.127,1100.0
2017-01-17 12:55:00,52.75,52.77,52.75,52.77,1600.0,46.1182,46.1357,46.1182,46.1357,1600.0
2017-01-17 13:00:00,52.77,52.79,52.75,52.79,2100.0,46.1357,46.1532,46.1182,46.1532,2100.0
2017-01-17 13:05:00,52.78,52.8,52.78,52.79,2000.0,46.1445,46.1619,46.1445,46.1532,2000.0
2017-01-17 13:10:00,52.78,52.8,52.78,52.8,2500.0,46.1445,46.1619,46.1445,46.1619,2500.0
2017-01-17 13:15:00,52.8,52.8,52.78,52.79,1300.0,46.1619,46.1619,46.1445,46.1532,1300.0
2017-01-17 13:20:00,52.8,52.8,52.78,52.78,1600.0,46.1619,46.1619,46.1445,46.1445,1600.0
2017-01-17 13:25:00,52.78,52.81,52.76,52.76,15708.0,46.1445,46.1707,46.127,46.127,15708.0
2017-01-17 13:30:00,52.77,52.8,52.76,52.8,6506.0,46.1357,46.1619,46.127,46.1619,6506.0
2017-01-17 13:35:00,52.8,52.8,52.76,52.76,3700.0,46.1619,46.1619,46.127,46.127,3700.0
2017-01-17 13:40:00,52.76,52.77,52.72,52.74,14559.0,46.127,46.1357,46.092,46.1095,14559.0
2017-01-17 13:45:00,52.75,52.77,52.72,52.76,4682.0,46.1182,46.1357,46.092,46.127,4682.0
2017-01-17 13:50:00,52.76,52.76,52.74,52.75,2112.0,46.127,46.127,46.1095,46.1182,2112.0
2017-01-17 13:55:00,52.75,52.75,52.72,52.72,2325.0,46.1182,46.1182,46.092,46.092,2325.0
2017-01-17 14:00:00,52.71,52.74,52.71,52.73,3400.0,46.0833,46.1095,46.0833,46.1007,3400.0
2017-01-17 14:05:00,52.73,52.73,52.7,52.7,2500.0,46.1007,46.1007,46.0745,46.0745,2500.0
2017-01-17 14:10:00,52.7,52.71,52.66,52.69,3572.0,46.0745,46.0833,46.0395,46.0658,3572.0
2017-01-17 14:15:00,52.68,52.69,52.67,52.68,1774.0,46.057,46.0658,46.0483,46.057,1774.0
2017-01-17 14:20:00,52.65,52.65,52.61,52.64,1500.0,46.0308,46.0308,45.9958,46.0221,1500.0
2017-01-17 14:25:00,52.6,52.63,52.57,52.59,9307.0,45.9871,46.0133,45.9609,45.9783,9307.0
2017-01-17 14:30:00,52.58,52.59,52.55,52.58,5676.0,45.9696,45.9783,45.9434,45.9696,5676.0
2017-01-17 14:35:00,52.58,52.58,52.5,52.54,3609.0,45.9696,45.9696,45.8997,45.9346,3609.0
2017-01-17 14:40:00,52.54,52.55,52.49,52.54,2260.0,45.9346,45.9434,45.8909,45.9346,2260.0
2017-01-17 14:45:00,52.54,52.58,52.51,52.55,6103.0,45.9346,45.9696,45.9084,45.9434,6103.0
2017-01-17 14:50:00,52.56,52.56,52.43,52.47,4101.0,45.9521,45.9521,45.8385,45.8734,4101.0
2017-01-17 14:55:00,52.46,52.5,52.45,52.48,16097.0,45.8647,45.8997,45.8559,45.8822,16097.0
2017-01-17 15:00:00,52.48,52.49,52.44,52.48,12079.0,45.8822,45.8909,45.8472,45.8822,12079.0
2017-01-17 15:05:00,52.48,52.48,52.44,52.44,6717.0,45.8822,45.8822,45.8472,45.8472,6717.0
2017-01-17 15:10:00,52.44,52.47,52.43,52.45,7532.0,45.8472,45.8734,45.8385,45.8559,7532.0
2017-01-17 15:15:00,52.46,52.49,52.44,52.47,11512.0,45.8647,45.8909,45.8472,45.8734,11512.0
2017-01-17 15:20:00,52.47,52.52,52.46,52.49,7429.0,45.8734,45.9171,45.8647,45.8909,7429.0
2017-01-17 15:25:00,52.5,52.51,52.47,52.48,11693.0,45.8997,45.9084,45.8734,45.8822,11693.0
2017-01-17 15:30:00,52.48,52.53,52.47,52.52,13601.0,45.8822,45.9259,45.8734,45.9171,13601.0
2017-01-17 15:35:00,52.53,52.54,52.51,52.53,13767.0,45.9259,45.9346,45.9084,45.9259,13767.0
2017-01-17 15:40:00,52.53,52.54,52.51,52.52,8441.0,45.9259,45.9346,45.9084,45.9171,8441.0
2017-01-17 15:45:00,52.53,52.55,52.5,52.55,15517.0,45.9259,45.9434,45.8997,45.9434,15517.0
2017-01-17 15:50:00,52.54,52.57,52.53,52.54,17753.0,45.9346,45.9609,45.9259,45.9346,17753.0
2017-01-17 15:55:00,52.55,52.59,52.54,52.57,48683.0,45.9434,45.9783,45.9346,45.9609,48683.0
2017-01-18 09:30:00,52.74,52.92,52.63,52.63,6922.0,46.1095,46.2669,46.0133,46.0133,6922.0
2017-01-18 09:35:00,52.59,52.59,52.29,52.42,7014.0,45.9783,45.9783,45.7161,45.8297,7014.0
2017-01-18 09:40:00,52.44,52.66,52.44,52.64,1919.0,45.8472,46.0395,45.8472,46.0221,1919.0
2017-01-18 09:45:00,52.64,52.69,52.55,52.55,4568.0,46.0221,46.0658,45.9434,45.9434,4568.0
2017-01-18 09:50:00,52.6,52.66,52.58,52.63,1500.0,45.9871,46.0395,45.9696,46.0133,1500.0
2017-01-18 09:55:00,52.63,52.79,52.63,52.79,4900.0,46.0133,46.1532,46.0133,46.1532,4900.0
2017-01-18 10:00:00,52.77,52.82,52.7,52.78,1700.0,46.1357,46.1794,46.0745,46.1445,1700.0
2017-01-18 10:05:00,52.79,52.79,52.73,52.76,1300.0,46.1532,46.1532,46.1007,46.127,1300.0
2017-01-18 10:10:00,52.74,52.79,52.71,52.77,5046.0,46.1095,46.1532,46.0833,46.1357,5046.0
2017-01-18 10:15:00,52.78,52.86,52.78,52.85,5092.0,46.1445,46.2144,46.1445,46.2057,5092.0
2017-01-18 10:20:00,52.85,52.93,52.84,52.89,7907.0,46.2057,46.2756,46.1969,46.2406,7907.0
2017-01-18 10:25:00,52.92,52.94,52.87,52.93,10497.0,46.2669,46.2843,46.2231,46.2756,10497.0
2017-01-18 10:30:00,52.95,53.0,52.94,53.0,4770.0,46.2931,46.3368,46.2843,46.3368,4770.0
2017-01-18 10:35:00,52.99,53.01,52.96,52.97,8293.0,46.3281,46.3455,46.3018,46.3106,8293.0
2017-01-18 10:40:00,52.97,52.97,52.9,52.9,7103.0,46.3106,46.3106,46.2494,46.2494,7103.0
2017-01-18 10:45:00,52.89,52.9,52.78,52.78,1585.0,46.2406,46.2494,46.1445,46.1445,1585.0
2017-01-18 10:50:00,52.78,52.83,52.77,52.83,3010.0,46.1445,46.1882,46.1357,46.1882,3010.0
2017-01-18 10:55:00,52.84,52.86,52.84,52.86,3425.0,46.1969,46.2144,46.1969,46.2144,3425.0
2017-01-18 11:00:00,52.88,52.88,52.82,52.82,1999.0,46.2319,46.2319,46.1794,46.1794,1999.0
2017-01-18 11:05:00,52.84,52.9,52.82,52.9,3532.0,46.1969,46.2494,46.1794,46.2494,3532.0
2017-01-18 11:10:00,52.96,52.96,52.87,52.87,7332.0,46.3018,46.3018,46.2231,46.2231,7332.0
2017-01-18 11:15:00,52.84,52.89,52.84,52.89,2653.0,46.1969,46.2406,46.1969,46.2406,2653.0
2017-01-18 11:20:00,52.88,52.93,52.87,52.91,1840.0,46.2319,46.2756,46.2231,46.2581,1840.0
2017-01-18 11:25:00,52.9,52.91,52.89,52.9,2500.0,46.2494,46.2581,46.2406,46.2494,2500.0
2017-01-18 11:30:00,52.92,52.95,52.92,52.95,2200.0,46.2669,46.2931,46.2669,46.2931,2200.0
2017-01-18 11:35:00,52.96,52.97,52.92,52.92,2300.0,46.3018,46.3106,46.2669,46.2669,2300.0
2017-01-18 11:40:00,52.93,52.94,52.9,52.92,2300.0,46.2756,46.2843,46.2494,46.2669,2300.0
2017-01-18 11:45:00,52.93,52.93,52.93,52.93,400.0,46.2756,46.2756,46.2756,46.2756,400.0
2017-01-18 11:50:00,52.93,52.96,52.93,52.94,2100.0,46.2756,46.3018,46.2756,46.2843,2100.0
2017-01-18 11:55:00,52.92,52.92,52.78,52.82,2700.0,46.2669,46.2669,46.1445,46.1794,2700.0
2017-01-18 12:00:00,52.82,52.84,52.81,52.83,1095.0,46.1794,46.1969,46.1707,46.1882,1095.0
2017-01-18 12:05:00,52.86,52.87,52.85,52.86,1900.0,46.2144,46.2231,46.2057,46.2144,1900.0
2017-01-18 12:10:00,52.86,52.88,52.85,52.85,1329.0,46.2144,46.2319,46.2057,46.2057,1329.0
2017-01-18 12:15:00,52.83,52.83,52.83,52.83,1200.0,46.1882,46.1882,46.1882,46.1882,1200.0
2017-01-18 12:20:00,52.83,52.85,52.82,52.83,1500.0,46.1882,46.2057,46.1794,46.1882,1500.0
2017-01-18 12:25:00,52.81,52.81,52.79,52.79,300.0,46.1707,46.1707,46.1532,46.1532,300.0
2017-01-18 12:30:00,52.82,52.83,52.81,52.82,2312.0,46.1794,46.1882,46.1707,46.1794,2312.0
2017-01-18 12:35:00,52.82,52.84,52.81,52.84,2991.0,46.1794,46.1969,46.1707,46.1969,2991.0
2017-01-18 12:40:00,52.83,52.83,52.82,52.82,200.0,46.1882,46.1882,46.1794,46.1794,200.0
2017-01-18 12:45:00,52.82,52.82,52.78,52.79,2021.0,46.1794,46.1794,46.1445,46.1532,2021.0
2017-01-18 12:50:00,52.8,52.8,52.77,52.79,910.0,46.1619,46.1619,46.1357,46.1532,910.0
2017-01-18 12:55:00,52.79,52.81,52.78,52.78,3170.0,46.1532,46.1707,46.1445,46.1445,3170.0
2017-01-18 13:00:00,52.79,52.8,52.78,52.8,1275.0,46.1532,46.1619,46.1445,46.1619,1275.0
2017-01-18 13:05:00,52.8,52.85,52.8,52.85,2950.0,46.1619,46.2057,46.1619,46.2057,2950.0
2017-01-18 13:10:00,52.84,52.84,52.82,52.83,898.0,46.1969,46.1969,46.1794,46.1882,898.0
2017-01-18 13:15:00,52.83,52.87,52.82,52.87,1400.0,46.1882,46.2231,46.1794,46.2231,1400.0
2017-01-18 13:20:00,52.84,52.85,52.83,52.83,675.0,46.1969,46.2057,46.1882,46.1882,675.0
2017-01-18 13:25:00,52.81,52.83,52.81,52.82,1240.0,46.1707,46.1882,46.1707,46.1794,1240.0
2017-01-18 13:30:00,52.83,52.86,52.83,52.85,909.0,46.1882,46.2144,46.1882,46.2057,909.0
2017-01-18 13:35:00,52.83,52.85,52.83,52.85,923.0,46.1882,46.2057,46.1882,46.2057,923.0
2017-01-18 13:40:00,52.84,52.87,52.83,52.83,1700.0,46.1969,46.2231,46.1882,46.1882,1700.0
2017-01-18 13:45:00,52.82,52.83,52.8,52.8,1404.0,46.1794,46.1882,46.1619,46.1619,1404.0
2017-01-18 13:50:00,52.82,52.83,52.81,52.83,538.0,46.1794,46.1882,46.1707,46.1882,538.0
2017-01-18 13:55:00,52.82,52.83,52.82,52.82,2034.0,46.1794,46.1882,46.1794,46.1794,2034.0
2017-01-18 14:00:00,52.81,52.81,52.79,52.79,1300.0,46.1707,46.1707,46.1532,46.1532,1300.0
2017-01-18 14:05:00,52.79,52.8,52.77,52.79,3372.0,46.1532,46.1619,46.1357,46.1532,3372.0
2017-01-18 14:10:00,52.78,52.78,52.75,52.77,2563.0,46.1445,46.1445,46.1182,46.1357,2563.0
2017-01-18 14:15:00,52.76,52.79,52.76,52.79,3429.0,46.127,46.1532,46.127,46.1532,3429.0
2017-01-18 14:20:00,52.8,52.8,52.78,52.79,1688.0,46.1619,46.1619,46.1445,46.1532,1688.0
2017-01-18 14:25:00,52.78,52.78,52.76,52.76,1900.0,46.1445,46.1445,46.127,46.127,1900.0
2017-01-18 14:30:00,52.76,52.76,52.74,52.74,1926.0,46.127,46.127,46.1095,46.1095,1926.0
2017-01-18 14:35:00,52.75,52.75,52.71,52.72,1824.0,46.1182,46.1182,46.0833,46.092,1824.0
2017-01-18 14:40:00,52.73,52.74,52.73,52.74,2979.0,46.1007,46.1095,46.1007,46.1095,2979.0
2017-01-18 14:45:00,52.74,52.74,52.72,52.73,6200.0,46.1095,46.1095,46.092,46.1007,6200.0
2017-01-18 14:50:00,52.73,52.77,52.72,52.77,3459.0,46.1007,46.1357,46.092,46.1357,3459.0
2017-01-18 14:55:00,52.77,52.79,52.77,52.79,1300.0,46.1357,46.1532,46.1357,46.1532,1300.0
2017-01-18 15:00:00,52.78,52.78,52.76,52.76,3930.0,46.1445,46.1445,46.127,46.127,3930.0
2017-01-18 15:05:00,52.76,52.76,52.74,52.75,3809.0,46.127,46.127,46.1095,46.1182,3809.0
2017-01-18 15:10:00,52.76,52.76,52.75,52.76,3100.0,46.127,46.127,46.1182,46.127,3100.0
2017-01-18 15:15:00,52.76,52.78,52.75,52.77,4084.0,46.127,46.1445,46.1182,46.1357,4084.0
2017-01-18 15:20:00,52.77,52.77,52.75,52.76,2939.0,46.1357,46.1357,46.1182,46.127,2939.0
2017-01-18 15:25:00,52.76,52.77,52.76,52.77,6164.0,46.127,46.1357,46.127,46.1357,6164.0
2017-01-18 15:30:00,52.77,52.8,52.76,52.8,3066.0,46.1357,46.1619,46.127,46.1619,3066.0
2017-01-18 15:35:00,52.8,52.83,52.79,52.83,9595.0,46.1619,46.1882,46.1532,46.1882,9595.0
2017-01-18 15:40:00,52.83,52.83,52.79,52.8,8171.0,46.1882,46.1882,46.1532,46.1619,8171.0
2017-01-18 15:45:00,52.81,52.87,52.81,52.87,13582.0,46.1707,46.2231,46.1707,46.2231,13582.0
2017-01-18 15:50:00,52.87,52.92,52.87,52.92,19881.0,46.2231,46.2669,46.2231,46.2669,19881.0
2017-01-18 15:55:00,52.92,52.95,52.91,52.92,37757.0,46.2669,46.2931,46.2581,46.2669,37757.0
2017-01-19 09:30:00,53.04,53.06,53.03,53.03,5025.0,46.3718,46.3893,46.363,46.363,5025.0
2017-01-19 09:35:00,52.98,53.02,52.94,52.94,3200.0,46.3193,46.3543,46.2843,46.2843,3200.0
2017-01-19 09:40:00,52.93,52.93,52.85,52.87,1100.0,46.2756,46.2756,46.2057,46.2231,1100.0
2017-01-19 09:45:00,52.95,52.95,52.85,52.85,2105.0,46.2931,46.2931,46.2057,46.2057,2105.0
2017-01-19 09:50:00,52.83,52.85,52.71,52.71,2753.0,46.1882,46.2057,46.0833,46.0833,2753.0
2017-01-19 09:55:00,52.72,52.76,52.68,52.68,1946.0,46.092,46.127,46.057,46.057,1946.0
2017-01-19 10:00:00,52.7,52.7,52.66,52.66,2178.0,46.0745,46.0745,46.0395,46.0395,2178.0
2017-01-19 10:05:00,52.69,52.7,52.64,52.65,1238.0,46.0658,46.0745,46.0221,46.0308,1238.0
2017-01-19 10:10:00,52.66,52.68,52.63,52.68,4379.0,46.0395,46.057,46.0133,46.057,4379.0
2017-01-19 10:15:00,52.65,52.66,52.61,52.66,2750.0,46.0308,46.0395,45.9958,46.0395,2750.0
2017-01-19 10:20:00,52.69,52.77,52.69,52.73,2500.0,46.0658,46.1357,46.0658,46.1007,2500.0
2017-01-19 10:25:00,52.71,52.8,52.69,52.8,1200.0,46.0833,46.1619,46.0658,46.1619,1200.0
2017-01-19 10:30:00,52.77,52.83,52.77,52.78,1701.0,46.1357,46.1882,46.1357,46.1445,1701.0
2017-01-19 10:35:00,52.76,52.78,52.76,52.78,1100.0,46.127,46.1445,46.127,46.1445,1100.0
2017-01-19 10:40:00,52.77,52.77,52.75,52.76,1562.0,46.1357,46.1357,46.1182,46.127,1562.0
2017-01-19 10:45:00,52.75,52.75,52.68,52.69,1813.0,46.1182,46.1182,46.057,46.0658,1813.0
2017-01-19 10:50:00,52.69,52.7,52.65,52.68,5975.0,46.0658,46.0745,46.0308,46.057,5975.0
2017-01-19 10:55:00,52.68,52.71,52.68,52.71,1411.0,46.057,46.0833,46.057,46.0833,1411.0
2017-01-19 11:00:00,52.7,52.72,52.64,52.65,7213.0,46.0745,46.092,46.0221,46.0308,7213.0
2017-01-19 11:05:00,52.64,52.71,52.64,52.7,4150.0,46.0221,46.0833,46.0221,46.0745,4150.0
2017-01-19 11:10:00,52.72,52.74,52.71,52.74,2800.0,46.092,46.1095,46.0833,46.1095,2800.0
2017-01-19 11:15:00,52.74,52.81,52.74,52.81,7367.0,46.1095,46.1707,46.1095,46.1707,7367.0
2017-01-19 11:20:00,52.84,52.86,52.82,52.82,4621.0,46.1969,46.2144,46.1794,46.1794,4621.0
2017-01-19 11:25:00,52.81,52.82,52.78,52.78,1185.0,46.1707,46.1794,46.1445,46.1445,1185.0
2017-01-19 11:30:00,52.78,52.78,52.75,52.78,2501.0,46.1445,46.1445,46.1182,46.1445,2501.0
2017-01-19 11:35:00,52.78,52.79,52.78,52.79,2215.0,46.1445,46.1532,46.1445,46.1532,2215.0
2017-01-19 11:40:00,52.77,52.83,52.77,52.83,1810.0,46.1357,46.1882,46.1357,46.1882,1810.0
2017-01-19 11:45:00,52.83,52.84,52.83,52.84,1100.0,46.1882,46.1969,46.1882,46.1969,1100.0
2017-01-19 11:50:00,52.83,52.84,52.82,52.84,1070.0,46.1882,46.1969,46.1794,46.1969,1070.0
2017-01-19 11:55:00,52.84,52.89,52.84,52.87,2685.0,46.1969,46.2406,46.1969,46.2231,2685.0
2017-01-19 12:00:00,52.87,52.89,52.84,52.89,3052.0,46.2231,46.2406,46.1969,46.2406,3052.0
2017-01-19 12:05:00,52.89,52.89,52.86,52.86,1700.0,46.2406,46.2406,46.2144,46.2144,1700.0
2017-01-19 12:10:00,52.89,52.91,52.89,52.89,1400.0,46.2406,46.2581,46.2406,46.2406,1400.0
2017-01-19 12:15:00,52.89,52.91,52.89,52.89,2338.0,46.2406,46.2581,46.2406,46.2406,2338.0
2017-01-19 12:20:00,52.89,52.91,52.87,52.91,2279.0,46.2406,46.2581,46.2231,46.2581,2279.0
2017-01-19 12:25:00,52.91,52.94,52.91,52.93,2864.0,46.2581,46.2843,46.2581,46.2756,2864.0
2017-01-19 12:30:00,52.93,52.94,52.92,52.93,1708.0,46.2756,46.2843,46.2669,46.2756,1708.0
2017-01-19 12:35:00,52.93,52.93,52.9,52.91,2908.0,46.2756,46.2756,46.2494,46.2581,2908.0
2017-01-19 12:40:00,52.91,52.92,52.89,52.91,2383.0,46.2581,46.2669,46.2406,46.2581,2383.0
2017-01-19 12:45:00,52.91,52.91,52.89,52.89,1000.0,46.2581,46.2581,46.2406,46.2406,1000.0
2017-01-19 12:50:00,52.9,52.94,52.88,52.94,4128.0,46.2494,46.2843,46.2319,46.2843,4128.0
2017-01-19 12:55:00,52.92,52.92,52.92,52.92,300.0,46.2669,46.2669,46.2669,46.2669,300.0
2017-01-19 13:00:00,52.92,52.93,52.91,52.92,2865.0,46.2669,46.2756,46.2581,46.2669,2865.0
2017-01-19 13:05:00,52.92,52.92,52.89,52.89,1663.0,46.2669,46.2669,46.2406,46.2406,1663.0
2017-01-19 13:10:00,52.9,52.92,52.89,52.89,2900.0,46.2494,46.2669,46.2406,46.2406,2900.0
2017-01-19 13:15:00,52.89,52.9,52.87,52.87,1000.0,46.2406,46.2494,46.2231,46.2231,1000.0
2017-01-19 13:20:00,52.88,52.88,52.83,52.83,1200.0,46.2319,46.2319,46.1882,46.1882,1200.0
2017-01-19 13:25:00,52.83,52.83,52.82,52.82,1982.0,46.1882,46.1882,46.1794,46.1794,1982.0
2017-01-19 13:30:00,52.81,52.81,52.79,52.79,3567.0,46.1707,46.1707,46.1532,46.1532,3567.0
2017-01-19 13:35:00,52.79,52.81,52.78,52.78,1500.0,46.1532,46.1707,46.1445,46.1445,1500.0
2017-01-19 13:40:00,52.77,52.77,52.73,52.73,1819.0,46.1357,46.1357,46.1007,46.1007,1819.0
2017-01-19 13:45:00,52.74,52.74,52.71,52.71,3007.0,46.1095,46.1095,46.0833,46.0833,3007.0
2017-01-19 13:50:00,52.72,52.73,52.65,52.69,17301.0,46.092,46.1007,46.0308,46.0658,17301.0
2017-01-19 13:55:00,52.69,52.77,52.68,52.77,10487.0,46.0658,46.1357,46.057,46.1357,10487.0
2017-01-19 14:00:00,52.77,52.77,52.69,52.74,5683.0,46.1357,46.1357,46.0658,46.1095,5683.0
2017-01-19 14:05:00,52.74,52.74,52.57,52.58,3300.0,46.1095,46.1095,45.9609,45.9696,3300.0
2017-01-19 14:10:00,52.58,52.59,52.57,52.57,2857.0,45.9696,45.9783,45.9609,45.9609,2857.0
2017-01-19 14:15:00,52.57,52.58,52.54,52.55,4515.0,45.9609,45.9696,45.9346,45.9434,4515.0
2017-01-19 14:20:00,52.52,52.6,52.51,52.6,3977.0,45.9171,45.9871,45.9084,45.9871,3977.0
2017-01-19 14:25:00,52.59,52.59,52.54,52.56,4628.0,45.9783,45.9783,45.9346,45.9521,4628.0
2017-01-19 14:30:00,52.57,52.58,52.56,52.57,3785.0,45.9609,45.9696,45.9521,45.9609,3785.0
2017-01-19 14:35:00,52.55,52.57,52.54,52.54,1673.0,45.9434,45.9609,45.9346,45.9346,1673.0
2017-01-19 14:40:00,52.54,52.59,52.52,52.59,3820.0,45.9346,45.9783,45.9171,45.9783,3820.0
2017-01-19 14:45:00,52.58,52.61,52.58,52.61,5826.0,45.9696,45.9958,45.9696,45.9958,5826.0
2017-01-19 14:50:00,52.62,52.67,52.62,52.64,7800.0,46.0046,46.0483,46.0046,46.0221,7800.0
2017-01-19 14:55:00,52.63,52.63,52.59,52.59,2017.0,46.0133,46.0133,45.9783,45.9783,2017.0
2017-01-19 15:00:00,52.59,52.64,52.58,52.64,7041.0,45.9783,46.0221,45.9696,46.0221,7041.0
2017-01-19 15:05:00,52.64,52.67,52.61,52.62,7357.0,46.0221,46.0483,45.9958,46.0046,7357.0
2017-01-19 15:10:00,52.63,52.64,52.61,52.63,4189.0,46.0133,46.0221,45.9958,46.0133,4189.0
2017-01-19 15:15:00,52.63,52.74,52.63,52.71,9639.0,46.0133,46.1095,46.0133,46.0833,9639.0
2017-01-19 15:20:00,52.72,52.72,52.66,52.68,8231.0,46.092,46.092,46.0395,46.057,8231.0
2017-01-19 15:25:00,52.68,52.69,52.67,52.68,8003.0,46.057,46.0658,46.0483,46.057,8003.0
2017-01-19 15:30:00,52.68,52.7,52.67,52.69,8201.0,46.057,46.0745,46.0483,46.0658,8201.0
2017-01-19 15:35:00,52.68,52.72,52.68,52.69,17167.0,46.057,46.092,46.057,46.0658,17167.0
2017-01-19 15:40:00,52.7,52.7,52.68,52.69,5603.0,46.0745,46.0745,46.057,46.0658,5603.0
2017-01-19 15:45:00,52.69,52.7,52.66,52.67,16436.0,46.0658,46.0745,46.0395,46.0483,16436.0
2017-01-19 15:50:00,52.68,52.71,52.67,52.71,13064.0,46.057,46.0833,46.0483,46.0833,13064.0
2017-01-19 15:55:00,52.71,52.72,52.66,52.67,29268.0,46.0833,46.092,46.0395,46.0483,29268.0
2017-01-20 09:30:00,52.76,52.89,52.6,52.6,77219.0,46.127,46.2406,45.9871,45.9871,77219.0
2017-01-20 09:35:00,52.57,52.86,52.57,52.85,3170.0,45.9609,46.2144,45.9609,46.2057,3170.0
2017-01-20 09:40:00,52.91,52.96,52.78,52.78,2847.0,46.2581,46.3018,46.1445,46.1445,2847.0
2017-01-20 09:45:00,52.72,52.85,52.72,52.78,4666.0,46.092,46.2057,46.092,46.1445,4666.0
2017-01-20 09:50:00,52.8,52.81,52.7,52.7,1747.0,46.1619,46.1707,46.0745,46.0745,1747.0
2017-01-20 09:55:00,52.7,52.75,52.66,52.71,6199.0,46.0745,46.1182,46.0395,46.0833,6199.0
2017-01-20 10:00:00,52.72,52.73,52.68,52.69,4200.0,46.092,46.1007,46.057,46.0658,4200.0
2017-01-20 10:05:00,52.7,52.76,52.7,52.76,3739.0,46.0745,46.127,46.0745,46.127,3739.0
2017-01-20 10:10:00,52.76,52.84,52.75,52.81,4774.0,46.127,46.1969,46.1182,46.1707,4774.0
2017-01-20 10:15:00,52.81,52.87,52.81,52.84,3521.0,46.1707,46.2231,46.1707,46.1969,3521.0
2017-01-20 10:20:00,52.84,52.86,52.79,52.79,4435.0,46.1969,46.2144,46.1532,46.1532,4435.0
2017-01-20 10:25:00,52.82,52.86,52.82,52.84,2694.0,46.1794,46.2144,46.1794,46.1969,2694.0
2017-01-20 10:30:00,52.85,52.9,52.84,52.86,1618.0,46.2057,46.2494,46.1969,46.2144,1618.0
2017-01-20 10:35:00,52.85,52.88,52.85,52.86,3249.0,46.2057,46.2319,46.2057,46.2144,3249.0
2017-01-20 10:40:00,52.86,52.89,52.86,52.89,5179.0,46.2144,46.2406,46.2144,46.2406,5179.0
2017-01-20 10:45:00,52.87,52.9,52.85,52.87,5784.0,46.2231,46.2494,46.2057,46.2231,5784.0
2017-01-20 10:50:00,52.87,52.88,52.85,52.87,1700.0,46.2231,46.2319,46.2057,46.2231,1700.0
2017-01-20 10:55:00,52.87,52.88,52.86,52.86,3700.0,46.2231,46.2319,46.2144,46.2144,3700.0
2017-01-20 11:00:00,52.88,52.89,52.86,52.88,3072.0,46.2319,46.2406,46.2144,46.2319,3072.0
2017-01-20 11:05:00,52.89,52.89,52.88,52.89,2485.0,46.2406,46.2406,46.2319,46.2406,2485.0
2017-01-20 11:10:00,52.9,52.91,52.88,52.91,2541.0,46.2494,46.2581,46.2319,46.2581,2541.0
2017-01-20 11:15:00,52.91,52.94,52.9,52.91,5946.0,46.2581,46.2843,46.2494,46.2581,5946.0
2017-01-20 11:20:00,52.92,52.92,52.88,52.88,1982.0,46.2669,46.2669,46.2319,46.2319,1982.0
2017-01-20 11:25:00,52.86,52.86,52.83,52.83,3058.0,46.2144,46.2144,46.1882,46.1882,3058.0
2017-01-20 11:30:00,52.84,52.86,52.84,52.86,2376.0,46.1969,46.2144,46.1969,46.2144,2376.0
2017-01-20 11:35:00,52.87,52.87,52.86,52.86,2200.0,46.2231,46.2231,46.2144,46.2144,2200.0
2017-01-20 11:40:00,52.86,52.87,52.86,52.87,600.0,46.2144,46.2231,46.2144,46.2231,600.0
2017-01-20 11:45:00,52.87,52.89,52.87,52.88,5174.0,46.2231,46.2406,46.2231,46.2319,5174.0
2017-01-20 11:50:00,52.89,52.92,52.88,52.91,3593.0,46.2406,46.2669,46.2319,46.2581,3593.0
2017-01-20 11:55:00,52.9,52.9,52.89,52.9,1901.0,46.2494,46.2494,46.2406,46.2494,1901.0
2017-01-20 12:00:00,52.89,52.9,52.88,52.88,2690.0,46.2406,46.2494,46.2319,46.2319,2690.0
2017-01-20 12:05:00,52.86,52.89,52.77,52.89,8206.0,46.2144,46.2406,46.1357,46.2406,8206.0
2017-01-20 12:10:00,52.88,52.93,52.86,52.86,5875.0,46.2319,46.2756,46.2144,46.2144,5875.0
2017-01-20 12:15:00,52.86,52.97,52.84,52.94,5026.0,46.2144,46.3106,46.1969,46.2843,5026.0
2017-01-20 12:20:00,52.93,52.96,52.87,52.87,6999.0,46.2756,46.3018,46.2231,46.2231,6999.0
2017-01-20 12:25:00,52.88,52.88,52.84,52.84,1000.0,46.2319,46.2319,46.1969,46.1969,1000.0
2017-01-20 12:30:00,52.81,52.81,52.71,52.76,1898.0,46.1707,46.1707,46.0833,46.127,1898.0
2017-01-20 12:35:00,52.77,52.77,52.68,52.68,2536.0,46.1357,46.1357,46.057,46.057,2536.0
2017-01-20 12:40:00,52.68,52.78,52.68,52.78,3300.0,46.057,46.1445,46.057,46.1445,3300.0
2017-01-20 12:45:00,52.77,52.78,52.75,52.78,8170.0,46.1357,46.1445,46.1182,46.1445,8170.0
2017-01-20 12:50:00,52.78,52.8,52.73,52.73,23462.0,46.1445,46.1619,46.1007,46.1007,23462.0
2017-01-20 12:55:00,52.74,52.74,52.69,52.71,3731.0,46.1095,46.1095,46.0658,46.0833,3731.0
2017-01-20 13:00:00,52.73,52.74,52.73,52.74,800.0,46.1007,46.1095,46.1007,46.1095,800.0
2017-01-20 13:05:00,52.76,52.84,52.74,52.84,1337.0,46.127,46.1969,46.1095,46.1969,1337.0
2017-01-20 13:10:00,52.82,52.83,52.82,52.82,1339.0,46.1794,46.1882,46.1794,46.1794,1339.0
2017-01-20 13:15:00,52.83,52.87,52.83,52.83,2839.0,46.1882,46.2231,46.1882,46.1882,2839.0
2017-01-20 13:20:00,52.85,52.86,52.84,52.84,2099.0,46.2057,46.2144,46.1969,46.1969,2099.0
2017-01-20 13:25:00,52.83,52.84,52.83,52.84,800.0,46.1882,46.1969,46.1882,46.1969,800.0
2017-01-20 13:30:00,52.84,52.86,52.83,52.85,1041.0,46.1969,46.2144,46.1882,46.2057,1041.0
2017-01-20 13:35:00,52.86,52.86,52.83,52.83,921.0,46.2144,46.2144,46.1882,46.1882,921.0
2017-01-20 13:40:00,52.85,52.85,52.83,52.83,973.0,46.2057,46.2057,46.1882,46.1882,973.0
2017-01-20 13:45:00,52.83,52.86,52.79,52.8,4290.0,46.1882,46.2144,46.1532,46.1619,4290.0
2017-01-20 13:50:00,52.79,52.79,52.77,52.77,940.0,46.1532,46.1532,46.1357,46.1357,940.0
2017-01-20 13:55:00,52.79,52.82,52.79,52.79,2700.0,46.1532,46.1794,46.1532,46.1532,2700.0
2017-01-20 14:00:00,52.79,52.81,52.78,52.8,1410.0,46.1532,46.1707,46.1445,46.1619,1410.0
2017-01-20 14:05:00,52.81,52.83,52.81,52.81,1500.0,46.1707,46.1882,46.1707,46.1707,1500.0
2017-01-20 14:10:00,52.81,52.82,52.79,52.81,5107.0,46.1707,46.1794,46.1532,46.1707,5107.0
2017-01-20 14:15:00,52.81,52.81,52.8,52.8,808.0,46.1707,46.1707,46.1619,46.1619,808.0
2017-01-20 14:20:00,52.8,52.8,52.71,52.75,3514.0,46.1619,46.1619,46.0833,46.1182,3514.0
2017-01-20 14:25:00,52.73,52.76,52.73,52.76,1106.0,46.1007,46.127,46.1007,46.127,1106.0
2017-01-20 14:30:00,52.76,52.81,52.76,52.79,5789.0,46.127,46.1707,46.127,46.1532,5789.0
2017-01-20 14:35:00,52.78,52.78,52.74,52.75,2701.0,46.1445,46.1445,46.1095,46.1182,2701.0
2017-01-20 14:40:00,52.75,52.81,52.75,52.81,2566.0,46.1182,46.1707,46.1182,46.1707,2566.0
2017-01-20 14:45:00,52.81,52.81,52.77,52.77,3805.0,46.1707,46.1707,46.1357,46.1357,3805.0
2017-01-20 14:50:00,52.78,52.83,52.78,52.83,2716.0,46.1445,46.1882,46.1445,46.1882,2716.0
2017-01-20 14:55:00,52.82,52.82,52.81,52.82,600.0,46.1794,46.1794,46.1707,46.1794,600.0
2017-01-20 15:00:00,52.82,52.87,52.82,52.87,3738.0,46.1794,46.2231,46.1794,46.2231,3738.0
2017-01-20 15:05:00,52.86,52.88,52.84,52.88,6053.0,46.2144,46.2319,46.1969,46.2319,6053.0
2017-01-20 15:10:00,52.88,52.88,52.84,52.85,3749.0,46.2319,46.2319,46.1969,46.2057,3749.0
2017-01-20 15:15:00,52.84,52.86,52.8,52.81,6033.0,46.1969,46.2144,46.1619,46.1707,6033.0
2017-01-20 15:20:00,52.81,52.81,52.76,52.77,5718.0,46.1707,46.1707,46.127,46.1357,5718.0
2017-01-20 15:25:00,52.77,52.78,52.74,52.75,3117.0,46.1357,46.1445,46.1095,46.1182,3117.0
2017-01-20 15:30:00,52.75,52.77,52.74,52.75,9419.0,46.1182,46.1357,46.1095,46.1182,9419.0
2017-01-20 15:35:00,52.75,52.8,52.75,52.8,6734.0,46.1182,46.1619,46.1182,46.1619,6734.0
2017-01-20 15:40:00,52.8,52.8,52.77,52.78,9757.0,46.1619,46.1619,46.1357,46.1445,9757.0
2017-01-20 15:45:00,52.78,52.79,52.76,52.78,24239.0,46.1445,46.1532,46.127,46.1445,24239.0
2017-01-20 15:50:00,52.78,52.81,52.77,52.8,21128.0,46.1445,46.1707,46.1357,46.1619,21128.0
2017-01-20 15:55:00,52.8,52.86,52.79,52.85,44542.0,46.1619,46.2144,46.1532,46.2057,44542.0
2017-01-23 09:30:00,52.74,52.8,52.73,52.78,6102.0,46.1095,46.1619,46.1007,46.1445,6102.0
2017-01-23 09:35:00,52.78,52.96,52.78,52.93,1000.0,46.1445,46.3018,46.1445,46.2756,1000.0
2017-01-23 09:40:00,52.92,52.94,52.84,52.87,1880.0,46.2669,46.2843,46.1969,46.2231,1880.0
2017-01-23 09:45:00,52.9,52.9,52.85,52.88,2358.0,46.2494,46.2494,46.2057,46.2319,2358.0
2017-01-23 09:50:00,52.85,52.86,52.82,52.82,1794.0,46.2057,46.2144,46.1794,46.1794,1794.0
2017-01-23 09:55:00,52.81,52.84,52.81,52.84,1019.0,46.1707,46.1969,46.1707,46.1969,1019.0
2017-01-23 10:00:00,52.83,52.84,52.78,52.82,2507.0,46.1882,46.1969,46.1445,46.1794,2507.0
2017-01-23 10:05:00,52.8,52.84,52.78,52.83,2200.0,46.1619,46.1969,46.1445,46.1882,2200.0
2017-01-23 10:10:00,52.81,52.82,52.72,52.73,5513.0,46.1707,46.1794,46.092,46.1007,5513.0
2017-01-23 10:15:00,52.73,52.74,52.64,52.64,2152.0,46.1007,46.1095,46.0221,46.0221,2152.0
2017-01-23 10:20:00,52.65,52.71,52.63,52.63,21500.0,46.0308,46.0833,46.0133,46.0133,21500.0
2017-01-23 10:25:00,52.64,52.66,52.63,52.64,9700.0,46.0221,46.0395,46.0133,46.0221,9700.0
2017-01-23 10:30:00,52.63,52.7,52.58,52.58,6640.0,46.0133,46.0745,45.9696,45.9696,6640.0
2017-01-23 10:35:00,52.6,52.72,52.6,52.71,3264.0,45.9871,46.092,45.9871,46.0833,3264.0
2017-01-23 10:40:00,52.71,52.73,52.7,52.72,2569.0,46.0833,46.1007,46.0745,46.092,2569.0
2017-01-23 10:45:00,52.72,52.73,52.7,52.72,2400.0,46.092,46.1007,46.0745,46.092,2400.0
2017-01-23 10:50:00,52.73,52.73,52.69,52.69,1661.0,46.1007,46.1007,46.0658,46.0658,1661.0
2017-01-23 10:55:00,52.69,52.71,52.68,52.71,1530.0,46.0658,46.0833,46.057,46.0833,1530.0
2017-01-23 11:00:00,52.71,52.73,52.71,52.73,1470.0,46.0833,46.1007,46.0833,46.1007,1470.0
2017-01-23 11:05:00,52.73,52.75,52.72,52.75,1727.0,46.1007,46.1182,46.092,46.1182,1727.0
2017-01-23 11:10:00,52.75,52.75,52.71,52.72,6117.0,46.1182,46.1182,46.0833,46.092,6117.0
2017-01-23 11:15:00,52.69,52.73,52.69,52.7,2450.0,46.0658,46.1007,46.0658,46.0745,2450.0
2017-01-23 11:20:00,52.71,52.71,52.65,52.66,3000.0,46.0833,46.0833,46.0308,46.0395,3000.0
2017-01-23 11:25:00,52.67,52.74,52.67,52.73,5535.0,46.0483,46.1095,46.0483,46.1007,5535.0
2017-01-23 11:30:00,52.73,52.85,52.73,52.85,23504.0,46.1007,46.2057,46.1007,46.2057,23504.0
2017-01-23 11:35:00,52.85,52.9,52.85,52.87,9524.0,46.2057,46.2494,46.2057,46.2231,9524.0
2017-01-23 11:40:00,52.87,52.87,52.84,52.84,4207.0,46.2231,46.2231,46.1969,46.1969,4207.0
2017-01-23 11:45:00,52.82,52.82,52.73,52.78,11367.0,46.1794,46.1794,46.1007,46.1445,11367.0
2017-01-23 11:50:00,52.78,52.84,52.75,52.82,13359.0,46.1445,46.1969,46.1182,46.1794,13359.0
2017-01-23 11:55:00,52.8,52.8,52.76,52.77,3940.0,46.1619,46.1619,46.127,46.1357,3940.0
2017-01-23 12:00:00,52.78,52.81,52.78,52.81,4573.0,46.1445,46.1707,46.1445,46.1707,4573.0
2017-01-23 12:05:00,52.79,52.8,52.77,52.8,1800.0,46.1532,46.1619,46.1357,46.1619,1800.0
2017-01-23 12:10:00,52.8,52.81,52.79,52.79,3383.0,46.1619,46.1707,46.1532,46.1532,3383.0
2017-01-23 12:15:00,52.79,52.83,52.77,52.83,4410.0,46.1532,46.1882,46.1357,46.1882,4410.0
2017-01-23 12:20:00,52.83,52.86,52.82,52.86,2500.0,46.1882,46.2144,46.1794,46.2144,2500.0
2017-01-23 12:25:00,52.86,52.87,52.83,52.84,1734.0,46.2144,46.2231,46.1882,46.1969,1734.0
2017-01-23 12:30:00,52.84,52.88,52.83,52.84,3416.0,46.1969,46.2319,46.1882,46.1969,3416.0
2017-01-23 12:35:00,52.83,52.83,52.82,52.82,1000.0,46.1882,46.1882,46.1794,46.1794,1000.0
2017-01-23 12:40:00,52.82,52.84,52.8,52.81,6574.0,46.1794,46.1969,46.1619,46.1707,6574.0
2017-01-23 12:45:00,52.8,52.81,52.77,52.78,1900.0,46.1619,46.1707,46.1357,46.1445,1900.0
2017-01-23 12:50:00,52.77,52.81,52.77,52.8,38300.0,46.1357,46.1707,46.1357,46.1619,38300.0
2017-01-23 12:55:00,52.79,52.8,52.78,52.8,5123.0,46.1532,46.1619,46.1445,46.1619,5123.0
2017-01-23 13:00:00,52.79,52.8,52.78,52.8,12071.0,46.1532,46.1619,46.1445,46.1619,12071.0
2017-01-23 13:05:00,52.8,52.84,52.8,52.83,5949.0,46.1619,46.1969,46.1619,46.1882,5949.0
2017-01-23 13:10:00,52.82,52.82,52.77,52.78,4000.0,46.1794,46.1794,46.1357,46.1445,4000.0
2017-01-23 13:15:00,52.77,52.79,52.75,52.79,9600.0,46.1357,46.1532,46.1182,46.1532,9600.0
2017-01-23 13:20:00,52.77,52.79,52.75,52.77,3622.0,46.1357,46.1532,46.1182,46.1357,3622.0
2017-01-23 13:25:00,52.76,52.77,52.74,52.77,4102.0,46.127,46.1357,46.1095,46.1357,4102.0
2017-01-23 13:30:00,52.78,52.82,52.78,52.8,3858.0,46.1445,46.1794,46.1445,46.1619,3858.0
2017-01-23 13:35:00,52.8,52.89,52.8,52.87,4751.0,46.1619,46.2406,46.1619,46.2231,4751.0
2017-01-23 13:40:00,52.88,52.88,52.82,52.82,2002.0,46.2319,46.2319,46.1794,46.1794,2002.0
2017-01-23 13:45:00,52.82,52.83,52.76,52.78,1955.0,46.1794,46.1882,46.127,46.1445,1955.0
2017-01-23 13:50:00,52.75,52.76,52.74,52.74,5643.0,46.1182,46.127,46.1095,46.1095,5643.0
2017-01-23 13:55:00,52.74,52.74,52.71,52.72,2703.0,46.1095,46.1095,46.0833,46.092,2703.0
2017-01-23 14:00:00,52.71,52.76,52.71,52.76,6243.0,46.0833,46.127,46.0833,46.127,6243.0
2017-01-23 14:05:00,52.76,52.76,52.71,52.71,3231.0,46.127,46.127,46.0833,46.0833,3231.0
2017-01-23 14:10:00,52.72,52.73,52.7,52.73,5484.0,46.092,46.1007,46.0745,46.1007,5484.0
2017-01-23 14:15:00,52.74,52.74,52.71,52.72,4079.0,46.1095,46.1095,46.0833,46.092,4079.0
2017-01-23 14:20:00,52.72,52.72,52.7,52.72,1941.0,46.092,46.092,46.0745,46.092,1941.0
2017-01-23 14:25:00,52.71,52.73,52.71,52.73,2530.0,46.0833,46.1007,46.0833,46.1007,2530.0
2017-01-23 14:30:00,52.73,52.74,52.73,52.74,2800.0,46.1007,46.1095,46.1007,46.1095,2800.0
2017-01-23 14:35:00,52.73,52.76,52.73,52.76,3721.0,46.1007,46.127,46.1007,46.127,3721.0
2017-01-23 14:40:00,52.75,52.77,52.73,52.77,8440.0,46.1182,46.1357,46.1007,46.1357,8440.0
2017-01-23 14:45:00,52.78,52.8,52.78,52.79,4100.0,46.1445,46.1619,46.1445,46.1532,4100.0
2017-01-23 14:50:00,52.78,52.8,52.77,52.77,3087.0,46.1445,46.1619,46.1357,46.1357,3087.0
2017-01-23 14:55:00,52.78,52.82,52.77,52.81,4884.0,46.1445,46.1794,46.1357,46.1707,4884.0
2017-01-23 15:00:00,52.8,52.82,52.8,52.81,7738.0,46.1619,46.1794,46.1619,46.1707,7738.0
2017-01-23 15:05:00,52.82,52.82,52.71,52.71,34709.0,46.1794,46.1794,46.0833,46.0833,34709.0
2017-01-23 15:10:00,52.72,52.73,52.7,52.71,4547.0,46.092,46.1007,46.0745,46.0833,4547.0
2017-01-23 15:15:00,52.71,52.73,52.7,52.73,5082.0,46.0833,46.1007,46.0745,46.1007,5082.0
2017-01-23 15:20:00,52.72,52.74,52.7,52.74,7759.0,46.092,46.1095,46.0745,46.1095,7759.0
2017-01-23 15:25:00,52.74,52.75,52.72,52.73,5651.0,46.1095,46.1182,46.092,46.1007,5651.0
2017-01-23 15:30:00,52.72,52.73,52.72,52.73,4261.0,46.092,46.1007,46.092,46.1007,4261.0
2017-01-23 15:35:00,52.72,52.76,52.72,52.74,17338.0,46.092,46.127,46.092,46.1095,17338.0
2017-01-23 15:40:00,52.73,52.76,52.72,52.76,8260.0,46.1007,46.127,46.092,46.127,8260.0
2017-01-23 15:45:00,52.76,52.76,52.72,52.72,15682.0,46.127,46.127,46.092,46.092,15682.0
2017-01-23 15:50:00,52.72,52.72,52.7,52.71,16060.0,46.092,46.092,46.0745,46.0833,16060.0
2017-01-23 15:55:00,52.71,52.76,52.71,52.73,47033.0,46.0833,46.127,46.0833,46.1007,47033.0
2017-01-24 09:30:00,52.93,52.93,52.84,52.9,6160.0,46.2756,46.2756,46.1969,46.2494,6160.0
2017-01-24 09:35:00,52.89,52.89,52.77,52.79,3546.0,46.2406,46.2406,46.1357,46.1532,3546.0
2017-01-24 09:40:00,52.79,52.86,52.78,52.83,3599.0,46.1532,46.2144,46.1445,46.1882,3599.0
2017-01-24 09:45:00,52.95,52.98,52.89,52.98,6233.0,46.2931,46.3193,46.2406,46.3193,6233.0
2017-01-24 09:50:00,52.99,53.03,52.96,53.02,4898.0,46.3281,46.363,46.3018,46.3543,4898.0
2017-01-24 09:55:00,53.03,53.2,53.02,53.2,10394.0,46.363,46.5117,46.3543,46.5117,10394.0
2017-01-24 10:00:00,53.2,53.34,53.2,53.32,28254.0,46.5117,46.6341,46.5117,46.6166,28254.0
2017-01-24 10:05:00,53.32,53.36,53.25,53.32,18515.0,46.6166,46.6515,46.5554,46.6166,18515.0
2017-01-24 10:10:00,53.3,53.42,53.3,53.34,27154.0,46.5991,46.704,46.5991,46.6341,27154.0
2017-01-24 10:15:00,53.34,53.35,53.26,53.27,3218.0,46.6341,46.6428,46.5641,46.5729,3218.0
2017-01-24 10:20:00,53.29,53.37,53.29,53.36,3922.0,46.5903,46.6603,46.5903,46.6515,3922.0
2017-01-24 10:25:00,53.37,53.37,53.32,53.32,2513.0,46.6603,46.6603,46.6166,46.6166,2513.0
2017-01-24 10:30:00,53.3,53.34,53.3,53.32,3302.0,46.5991,46.6341,46.5991,46.6166,3302.0
2017-01-24 10:35:00,53.32,53.32,53.28,53.28,5992.0,46.6166,46.6166,46.5816,46.5816,5992.0
2017-01-24 10:40:00,53.28,53.28,53.18,53.18,7891.0,46.5816,46.5816,46.4942,46.4942,7891.0
2017-01-24 10:45:00,53.18,53.18,53.14,53.15,1600.0,46.4942,46.4942,46.4592,46.4679,1600.0
2017-01-24 10:50:00,53.14,53.17,53.13,53.15,8361.0,46.4592,46.4854,46.4505,46.4679,8361.0
2017-01-24 10:55:00,53.16,53.18,53.13,53.13,3200.0,46.4767,46.4942,46.4505,46.4505,3200.0
2017-01-24 11:00:00,53.11,53.15,53.1,53.12,38113.0,46.433,46.4679,46.4242,46.4417,38113.0
2017-01-24 11:05:00,53.13,53.19,53.1,53.19,8198.0,46.4505,46.5029,46.4242,46.5029,8198.0
2017-01-24 11:10:00,53.19,53.19,53.09,53.09,4108.0,46.5029,46.5029,46.4155,46.4155,4108.0
2017-01-24 11:15:00,53.09,53.09,53.06,53.07,1700.0,46.4155,46.4155,46.3893,46.398,1700.0
2017-01-24 11:20:00,53.08,53.09,53.02,53.04,6887.0,46.4067,46.4155,46.3543,46.3718,6887.0
2017-01-24 11:25:00,53.05,53.05,52.99,52.99,3100.0,46.3805,46.3805,46.3281,46.3281,3100.0
2017-01-24 11:30:00,53.0,53.0,52.94,52.96,7510.0,46.3368,46.3368,46.2843,46.3018,7510.0
2017-01-24 11:35:00,52.97,53.01,52.96,52.99,14545.0,46.3106,46.3455,46.3018,46.3281,14545.0
2017-01-24 11:40:00,53.0,53.03,53.0,53.02,2200.0,46.3368,46.363,46.3368,46.3543,2200.0
2017-01-24 11:45:00,53.03,53.05,53.02,53.03,6135.0,46.363,46.3805,46.3543,46.363,6135.0
2017-01-24 11:50:00,53.02,53.03,52.97,52.97,4694.0,46.3543,46.363,46.3106,46.3106,4694.0
2017-01-24 11:55:00,52.97,53.0,52.97,53.0,3360.0,46.3106,46.3368,46.3106,46.3368,3360.0
2017-01-24 12:00:00,53.01,53.05,53.0,53.03,5300.0,46.3455,46.3805,46.3368,46.363,5300.0
2017-01-24 12:05:00,53.02,53.06,53.02,53.06,2500.0,46.3543,46.3893,46.3543,46.3893,2500.0
2017-01-24 12:10:00,53.05,53.09,53.04,53.09,5408.0,46.3805,46.4155,46.3718,46.4155,5408.0
2017-01-24 12:15:00,53.1,53.11,53.07,53.08,3980.0,46.4242,46.433,46.398,46.4067,3980.0
2017-01-24 12:20:00,53.09,53.11,53.06,53.06,3500.0,46.4155,46.433,46.3893,46.3893,3500.0
2017-01-24 12:25:00,53.07,53.1,53.07,53.1,2200.0,46.398,46.4242,46.398,46.4242,2200.0
2017-01-24 12:30:00,53.1,53.1,53.08,53.1,3544.0,46.4242,46.4242,46.4067,46.4242,3544.0
2017-01-24 12:35:00,53.1,53.11,53.09,53.11,2337.0,46.4242,46.433,46.4155,46.433,2337.0
2017-01-24 12:40:00,53.12,53.13,53.11,53.11,2359.0,46.4417,46.4505,46.433,46.433,2359.0
2017-01-24 12:45:00,53.11,53.15,53.11,53.13,3213.0,46.433,46.4679,46.433,46.4505,3213.0
2017-01-24 12:50:00,53.13,53.15,53.12,53.12,3252.0,46.4505,46.4679,46.4417,46.4417,3252.0
2017-01-24 12:55:00,53.13,53.14,53.12,53.13,745.0,46.4505,46.4592,46.4417,46.4505,745.0
2017-01-24 13:00:00,53.12,53.18,53.12,53.14,12239.0,46.4417,46.4942,46.4417,46.4592,12239.0
2017-01-24 13:05:00,53.14,53.21,53.14,53.19,6096.0,46.4592,46.5204,46.4592,46.5029,6096.0
2017-01-24 13:10:00,53.19,53.19,53.15,53.17,3150.0,46.5029,46.5029,46.4679,46.4854,3150.0
2017-01-24 13:15:00,53.16,53.16,53.13,53.13,4704.0,46.4767,46.4767,46.4505,46.4505,4704.0
2017-01-24 13:20:00,53.13,53.14,53.11,53.11,3700.0,46.4505,46.4592,46.433,46.433,3700.0
2017-01-24 13:25:00,53.11,53.13,53.06,53.07,5809.0,46.433,46.4505,46.3893,46.398,5809.0
2017-01-24 13:30:00,53.08,53.17,53.08,53.16,2911.0,46.4067,46.4854,46.4067,46.4767,2911.0
2017-01-24 13:35:00,53.18,53.18,53.15,53.15,3200.0,46.4942,46.4942,46.4679,46.4679,3200.0
2017-01-24 13:40:00,53.16,53.18,53.16,53.17,3907.0,46.4767,46.4942,46.4767,46.4854,3907.0
2017-01-24 13:45:00,53.16,53.21,53.15,53.21,4396.0,46.4767,46.5204,46.4679,46.5204,4396.0
2017-01-24 13:50:00,53.21,53.22,53.2,53.21,4100.0,46.5204,46.5291,46.5117,46.5204,4100.0
2017-01-24 13:55:00,53.21,53.21,53.17,53.17,3690.0,46.5204,46.5204,46.4854,46.4854,3690.0
2017-01-24 14:00:00,53.17,53.19,53.15,53.18,5125.0,46.4854,46.5029,46.4679,46.4942,5125.0
2017-01-24 14:05:00,53.18,53.2,53.15,53.19,4086.0,46.4942,46.5117,46.4679,46.5029,4086.0
2017-01-24 14:10:00,53.19,53.19,53.13,53.14,3900.0,46.5029,46.5029,46.4505,46.4592,3900.0
2017-01-24 14:15:00,53.14,53.15,53.13,53.14,3014.0,46.4592,46.4679,46.4505,46.4592,3014.0
2017-01-24 14:20:00,53.14,53.17,53.13,53.13,4926.0,46.4592,46.4854,46.4505,46.4505,4926.0
2017-01-24 14:25:00,53.13,53.18,53.13,53.15,10163.0,46.4505,46.4942,46.4505,46.4679,10163.0
2017-01-24 14:30:00,53.16,53.21,53.16,53.2,9182.0,46.4767,46.5204,46.4767,46.5117,9182.0
2017-01-24 14:35:00,53.19,53.2,53.16,53.17,7387.0,46.5029,46.5117,46.4767,46.4854,7387.0
2017-01-24 14:40:00,53.18,53.25,53.18,53.22,23559.0,46.4942,46.5554,46.4942,46.5291,23559.0
2017-01-24 14:45:00,53.23,53.27,53.22,53.25,15829.0,46.5379,46.5729,46.5291,46.5554,15829.0
2017-01-24 14:50:00,53.27,53.28,53.25,53.26,4917.0,46.5729,46.5816,46.5554,46.5641,4917.0
2017-01-24 14:55:00,53.27,53.29,53.26,53.29,13353.0,46.5729,46.5903,46.5641,46.5903,13353.0
2017-01-24 15:00:00,53.28,53.33,53.28,53.32,8570.0,46.5816,46.6253,46.5816,46.6166,8570.0
2017-01-24 15:05:00,53.31,53.32,53.27,53.28,11440.0,46.6078,46.6166,46.5729,46.5816,11440.0
2017-01-24 15:10:00,53.28,53.31,53.28,53.29,8940.0,46.5816,46.6078,46.5816,46.5903,8940.0
2017-01-24 15:15:00,53.31,53.31,53.2,53.23,8953.0,46.6078,46.6078,46.5117,46.5379,8953.0
2017-01-24 15:20:00,53.23,53.23,53.18,53.2,9363.0,46.5379,46.5379,46.4942,46.5117,9363.0
2017-01-24 15:25:00,53.19,53.22,53.16,53.19,9447.0,46.5029,46.5291,46.4767,46.5029,9447.0
2017-01-24 15:30:00,53.19,53.22,53.19,53.22,13118.0,46.5029,46.5291,46.5029,46.5291,13118.0
2017-01-24 15:35:00,53.22,53.25,53.22,53.25,12601.0,46.5291,46.5554,46.5291,46.5554,12601.0
2017-01-24 15:40:00,53.25,53.28,53.24,53.25,15582.0,46.5554,46.5816,46.5466,46.5554,15582.0
2017-01-24 15:45:00,53.25,53.31,53.23,53.31,27558.0,46.5554,46.6078,46.5379,46.6078,27558.0
2017-01-24 15:50:00,53.31,53.31,53.23,53.25,18909.0,46.6078,46.6078,46.5379,46.5554,18909.0
2017-01-24 15:55:00,53.25,53.26,53.22,53.24,43645.0,46.5554,46.5641,46.5291,46.5466,43645.0
2017-01-25 09:30:00,53.5,53.5,53.3,53.47,16567.0,46.7739,46.7739,46.5991,46.7477,16567.0
2017-01-25 09:35:00,53.57,53.64,53.51,53.57,3847.0,46.8351,46.8963,46.7827,46.8351,3847.0
2017-01-25 09:40:00,53.61,53.61,53.48,53.53,3991.0,46.8701,46.8701,46.7564,46.8002,3991.0
2017-01-25 09:45:00,53.52,53.58,53.49,53.54,3973.0,46.7914,46.8439,46.7652,46.8089,3973.0
2017-01-25 09:50:00,53.56,53.61,53.53,53.57,1968.0,46.8264,46.8701,46.8002,46.8351,1968.0
2017-01-25 09:55:00,53.57,53.57,53.54,53.54,1527.0,46.8351,46.8351,46.8089,46.8089,1527.0
2017-01-25 10:00:00,53.6,53.6,53.54,53.54,3422.0,46.8614,46.8614,46.8089,46.8089,3422.0
2017-01-25 10:05:00,53.56,53.68,53.56,53.67,15560.0,46.8264,46.9313,46.8264,46.9226,15560.0
2017-01-25 10:10:00,53.67,53.74,53.67,53.74,7587.0,46.9226,46.9838,46.9226,46.9838,7587.0
2017-01-25 10:15:00,53.74,53.74,53.63,53.64,6154.0,46.9838,46.9838,46.8876,46.8963,6154.0
2017-01-25 10:20:00,53.63,53.63,53.51,53.52,7252.0,46.8876,46.8876,46.7827,46.7914,7252.0
2017-01-25 10:25:00,53.52,53.54,53.46,53.5,2700.0,46.7914,46.8089,46.739,46.7739,2700.0
2017-01-25 10:30:00,53.48,53.51,53.44,53.51,3960.0,46.7564,46.7827,46.7215,46.7827,3960.0
2017-01-25 10:35:00,53.52,53.59,53.52,53.57,2200.0,46.7914,46.8526,46.7914,46.8351,2200.0
2017-01-25 10:40:00,53.55,53.58,53.54,53.57,2701.0,46.8176,46.8439,46.8089,46.8351,2701.0
2017-01-25 10:45:00,53.55,53.58,53.5,53.53,15892.0,46.8176,46.8439,46.7739,46.8002,15892.0
2017-01-25 10:50:00,53.53,53.59,53.53,53.59,3722.0,46.8002,46.8526,46.8002,46.8526,3722.0
2017-01-25 10:55:00,53.58,53.58,53.56,53.56,3400.0,46.8439,46.8439,46.8264,46.8264,3400.0
2017-01-25 11:00:00,53.56,53.64,53.56,53.64,5783.0,46.8264,46.8963,46.8264,46.8963,5783.0
2017-01-25 11:05:00,53.63,53.67,53.62,53.63,4367.0,46.8876,46.9226,46.8788,46.8876,4367.0
2017-01-25 11:10:00,53.63,53.68,53.61,53.63,7498.0,46.8876,46.9313,46.8701,46.8876,7498.0
2017-01-25 11:15:00,53.62,53.65,53.62,53.65,2283.0,46.8788,46.9051,46.8788,46.9051,2283.0
2017-01-25 11:20:00,53.65,53.65,53.57,53.57,9326.0,46.9051,46.9051,46.8351,46.8351,9326.0
2017-01-25 11:25:00,53.56,53.56,53.47,53.48,6009.0,46.8264,46.8264,46.7477,46.7564,6009.0
2017-01-25 11:30:00,53.48,53.49,53.4,53.41,8670.0,46.7564,46.7652,46.6865,46.6953,8670.0
2017-01-25 11:35:00,53.4,53.41,53.37,53.39,8305.0,46.6865,46.6953,46.6603,46.6778,8305.0
2017-01-25 11:40:00,53.39,53.47,53.39,53.46,6684.0,46.6778,46.7477,46.6778,46.739,6684.0
2017-01-25 11:45:00,53.46,53.57,53.46,53.54,9170.0,46.739,46.8351,46.739,46.8089,9170.0
2017-01-25 11:50:00,53.53,53.53,53.49,53.5,6244.0,46.8002,46.8002,46.7652,46.7739,6244.0
2017-01-25 11:55:00,53.51,53.58,53.51,53.57,2334.0,46.7827,46.8439,46.7827,46.8351,2334.0
2017-01-25 12:00:00,53.57,53.57,53.5,53.5,3352.0,46.8351,46.8351,46.7739,46.7739,3352.0
2017-01-25 12:05:00,53.51,53.52,53.5,53.5,5466.0,46.7827,46.7914,46.7739,46.7739,5466.0
2017-01-25 12:10:00,53.5,53.51,53.44,53.51,3300.0,46.7739,46.7827,46.7215,46.7827,3300.0
2017-01-25 12:15:00,53.54,53.54,53.5,53.51,4852.0,46.8089,46.8089,46.7739,46.7827,4852.0
2017-01-25 12:20:00,53.51,53.51,53.48,53.49,5525.0,46.7827,46.7827,46.7564,46.7652,5525.0
2017-01-25 12:25:00,53.5,53.54,53.49,53.53,3525.0,46.7739,46.8089,46.7652,46.8002,3525.0
2017-01-25 12:30:00,53.53,53.53,53.47,53.47,4502.0,46.8002,46.8002,46.7477,46.7477,4502.0
2017-01-25 12:35:00,53.49,53.54,53.47,53.47,6547.0,46.7652,46.8089,46.7477,46.7477,6547.0
2017-01-25 12:40:00,53.47,53.48,53.45,53.46,4101.0,46.7477,46.7564,46.7302,46.739,4101.0
2017-01-25 12:45:00,53.45,53.46,53.44,53.45,1600.0,46.7302,46.739,46.7215,46.7302,1600.0
2017-01-25 12:50:00,53.46,53.53,53.46,53.53,2550.0,46.739,46.8002,46.739,46.8002,2550.0
2017-01-25 12:55:00,53.51,53.55,53.51,53.54,2074.0,46.7827,46.8176,46.7827,46.8089,2074.0
2017-01-25 13:00:00,53.54,53.56,53.53,53.54,3440.0,46.8089,46.8264,46.8002,46.8089,3440.0
2017-01-25 13:05:00,53.54,53.6,53.53,53.6,10149.0,46.8089,46.8614,46.8002,46.8614,10149.0
2017-01-25 13:10:00,53.59,53.6,53.58,53.59,3017.0,46.8526,46.8614,46.8439,46.8526,3017.0
2017-01-25 13:15:00,53.59,53.6,53.58,53.59,4814.0,46.8526,46.8614,46.8439,46.8526,4814.0
2017-01-25 13:20:00,53.6,53.66,53.59,53.65,5189.0,46.8614,46.9138,46.8526,46.9051,5189.0
2017-01-25 13:25:00,53.65,53.65,53.64,53.65,3175.0,46.9051,46.9051,46.8963,46.9051,3175.0
2017-01-25 13:30:00,53.65,53.66,53.6,53.61,3390.0,46.9051,46.9138,46.8614,46.8701,3390.0
2017-01-25 13:35:00,53.61,53.63,53.6,53.6,2305.0,46.8701,46.8876,46.8614,46.8614,2305.0
2017-01-25 13:40:00,53.61,53.62,53.53,53.58,21625.0,46.8701,46.8788,46.8002,46.8439,21625.0
2017-01-25 13:45:00,53.57,53.57,53.51,53.51,8559.0,46.8351,46.8351,46.7827,46.7827,8559.0
2017-01-25 13:50:00,53.51,53.53,53.49,53.51,5439.0,46.7827,46.8002,46.7652,46.7827,5439.0
2017-01-25 13:55:00,53.51,53.59,53.51,53.56,7901.0,46.7827,46.8526,46.7827,46.8264,7901.0
2017-01-25 14:00:00,53.56,53.59,53.55,53.55,3734.0,46.8264,46.8526,46.8176,46.8176,3734.0
2017-01-25 14:05:00,53.55,53.57,53.54,53.56,11489.0,46.8176,46.8351,46.8089,46.8264,11489.0
2017-01-25 14:10:00,53.56,53.56,53.53,53.53,8846.0,46.8264,46.8264,46.8002,46.8002,8846.0
2017-01-25 14:15:00,53.54,53.56,53.51,53.56,17546.0,46.8089,46.8264,46.7827,46.8264,17546.0
2017-01-25 14:20:00,53.55,53.63,53.54,53.63,7713.0,46.8176,46.8876,46.8089,46.8876,7713.0
2017-01-25 14:25:00,53.63,53.67,53.63,53.63,30859.0,46.8876,46.9226,46.8876,46.8876,30859.0
2017-01-25 14:30:00,53.63,53.64,53.6,53.61,8349.0,46.8876,46.8963,46.8614,46.8701,8349.0
2017-01-25 14:35:00,53.62,53.62,53.61,53.62,3111.0,46.8788,46.8788,46.8701,46.8788,3111.0
2017-01-25 14:40:00,53.62,53.62,53.57,53.58,7001.0,46.8788,46.8788,46.8351,46.8439,7001.0
2017-01-25 14:45:00,53.58,53.61,53.58,53.59,9162.0,46.8439,46.8701,46.8439,46.8526,9162.0
2017-01-25 14:50:00,53.58,53.6,53.57,53.6,7985.0,46.8439,46.8614,46.8351,46.8614,7985.0
2017-01-25 14:55:00,53.59,53.64,53.59,53.64,3428.0,46.8526,46.8963,46.8526,46.8963,3428.0
2017-01-25 15:00:00,53.64,53.67,53.63,53.63,5492.0,46.8963,46.9226,46.8876,46.8876,5492.0
2017-01-25 15:05:00,53.63,53.63,53.6,53.6,3023.0,46.8876,46.8876,46.8614,46.8614,3023.0
2017-01-25 15:10:00,53.6,53.65,53.6,53.65,7404.0,46.8614,46.9051,46.8614,46.9051,7404.0
2017-01-25 15:15:00,53.65,53.65,53.58,53.59,11351.0,46.9051,46.9051,46.8439,46.8526,11351.0
2017-01-25 15:20:00,53.59,53.64,53.59,53.64,3974.0,46.8526,46.8963,46.8526,46.8963,3974.0
2017-01-25 15:25:00,53.64,53.68,53.63,53.68,8306.0,46.8963,46.9313,46.8876,46.9313,8306.0
2017-01-25 15:30:00,53.68,53.69,53.67,53.69,10119.0,46.9313,46.94,46.9226,46.94,10119.0
2017-01-25 15:35:00,53.68,53.71,53.68,53.71,9813.0,46.9313,46.9575,46.9313,46.9575,9813.0
2017-01-25 15:40:00,53.71,53.76,53.71,53.74,16775.0,46.9575,47.0012,46.9575,46.9838,16775.0
2017-01-25 15:45:00,53.75,53.81,53.74,53.79,20801.0,46.9925,47.045,46.9838,47.0275,20801.0
2017-01-25 15:50:00,53.79,53.84,53.79,53.84,35187.0,47.0275,47.0712,47.0275,47.0712,35187.0
2017-01-25 15:55:00,53.85,53.87,53.79,53.8,65148.0,47.0799,47.0974,47.0275,47.0362,65148.0
2017-01-26 09:30:00,53.89,53.95,53.82,53.87,13513.0,47.1149,47.1674,47.0537,47.0974,13513.0
2017-01-26 09:35:00,53.86,53.88,53.8,53.83,2800.0,47.0887,47.1062,47.0362,47.0624,2800.0
2017-01-26 09:40:00,53.79,53.87,53.75,53.77,7352.0,47.0275,47.0974,46.9925,47.01,7352.0
2017-01-26 09:45:00,53.85,53.86,53.77,53.8,3486.0,47.0799,47.0887,47.01,47.0362,3486.0
2017-01-26 09:50:00,53.81,53.91,53.81,53.91,1550.0,47.045,47.1324,47.045,47.1324,1550.0
2017-01-26 09:55:00,53.91,53.92,53.8,53.82,1713.0,47.1324,47.1411,47.0362,47.0537,1713.0
2017-01-26 10:00:00,53.8,53.89,53.8,53.89,1098.0,47.0362,47.1149,47.0362,47.1149,1098.0
2017-01-26 10:05:00,53.87,53.89,53.79,53.85,3818.0,47.0974,47.1149,47.0275,47.0799,3818.0
2017-01-26 10:10:00,53.86,53.92,53.85,53.91,1435.0,47.0887,47.1411,47.0799,47.1324,1435.0
2017-01-26 10:15:00,53.86,53.86,53.81,53.84,1700.0,47.0887,47.0887,47.045,47.0712,1700.0
2017-01-26 10:20:00,53.82,53.82,53.77,53.78,6213.0,47.0537,47.0537,47.01,47.0187,6213.0
2017-01-26 10:25:00,53.78,53.89,53.78,53.85,4755.0,47.0187,47.1149,47.0187,47.0799,4755.0
2017-01-26 10:30:00,53.87,53.93,53.87,53.91,2433.0,47.0974,47.1499,47.0974,47.1324,2433.0
2017-01-26 10:35:00,53.92,54.04,53.89,54.03,3057.0,47.1411,47.246,47.1149,47.2373,3057.0
2017-01-26 10:40:00,54.03,54.03,53.94,53.95,3113.0,47.2373,47.2373,47.1586,47.1674,3113.0
2017-01-26 10:45:00,53.93,53.98,53.93,53.97,4613.0,47.1499,47.1936,47.1499,47.1848,4613.0
2017-01-26 10:50:00,53.96,53.98,53.92,53.92,11851.0,47.1761,47.1936,47.1411,47.1411,11851.0
2017-01-26 10:55:00,53.93,53.95,53.88,53.89,4511.0,47.1499,47.1674,47.1062,47.1149,4511.0
2017-01-26 11:00:00,53.89,53.94,53.89,53.94,3666.0,47.1149,47.1586,47.1149,47.1586,3666.0
2017-01-26 11:05:00,53.94,53.98,53.93,53.95,5707.0,47.1586,47.1936,47.1499,47.1674,5707.0
2017-01-26 11:10:00,53.96,53.98,53.94,53.97,5307.0,47.1761,47.1936,47.1586,47.1848,5307.0
2017-01-26 11:15:00,53.99,53.99,53.93,53.95,4321.0,47.2023,47.2023,47.1499,47.1674,4321.0
2017-01-26 11:20:00,53.94,53.95,53.89,53.91,4282.0,47.1586,47.1674,47.1149,47.1324,4282.0
2017-01-26 11:25:00,53.91,53.98,53.9,53.95,1900.0,47.1324,47.1936,47.1236,47.1674,1900.0
2017-01-26 11:30:00,53.94,53.95,53.88,53.94,4752.0,47.1586,47.1674,47.1062,47.1586,4752.0
2017-01-26 11:35:00,53.94,53.96,53.93,53.95,6170.0,47.1586,47.1761,47.1499,47.1674,6170.0
2017-01-26 11:40:00,53.95,53.95,53.92,53.94,4102.0,47.1674,47.1674,47.1411,47.1586,4102.0
2017-01-26 11:45:00,53.95,53.97,53.92,53.92,5654.0,47.1674,47.1848,47.1411,47.1411,5654.0
2017-01-26 11:50:00,53.9,53.93,53.9,53.9,8436.0,47.1236,47.1499,47.1236,47.1236,8436.0
2017-01-26 11:55:00,53.88,53.91,53.87,53.87,2381.0,47.1062,47.1324,47.0974,47.0974,2381.0
2017-01-26 12:00:00,53.86,53.92,53.86,53.92,10896.0,47.0887,47.1411,47.0887,47.1411,10896.0
2017-01-26 12:05:00,53.91,53.99,53.91,53.98,6201.0,47.1324,47.2023,47.1324,47.1936,6201.0
2017-01-26 12:10:00,53.97,53.98,53.95,53.95,4088.0,47.1848,47.1936,47.1674,47.1674,4088.0
2017-01-26 12:15:00,53.97,53.97,53.95,53.97,1300.0,47.1848,47.1848,47.1674,47.1848,1300.0
2017-01-26 12:20:00,53.95,53.99,53.94,53.99,5108.0,47.1674,47.2023,47.1586,47.2023,5108.0
2017-01-26 12:25:00,54.02,54.02,53.98,53.98,3999.0,47.2286,47.2286,47.1936,47.1936,3999.0
2017-01-26 12:30:00,54.0,54.0,53.97,53.97,2516.0,47.2111,47.2111,47.1848,47.1848,2516.0
2017-01-26 12:35:00,53.97,53.99,53.95,53.98,5851.0,47.1848,47.2023,47.1674,47.1936,5851.0
2017-01-26 12:40:00,53.97,54.0,53.94,53.98,7890.0,47.1848,47.2111,47.1586,47.1936,7890.0
2017-01-26 12:45:00,53.99,54.01,53.98,54.0,2958.0,47.2023,47.2198,47.1936,47.2111,2958.0
2017-01-26 12:50:00,54.0,54.0,53.98,53.98,700.0,47.2111,47.2111,47.1936,47.1936,700.0
2017-01-26 12:55:00,53.98,54.01,53.98,54.01,2256.0,47.1936,47.2198,47.1936,47.2198,2256.0
2017-01-26 13:00:00,54.01,54.03,53.99,54.02,5053.0,47.2198,47.2373,47.2023,47.2286,5053.0
2017-01-26 13:05:00,54.03,54.04,53.99,54.01,2355.0,47.2373,47.246,47.2023,47.2198,2355.0
2017-01-26 13:10:00,54.03,54.03,54.0,54.02,1151.0,47.2373,47.2373,47.2111,47.2286,1151.0
2017-01-26 13:15:00,54.02,54.02,54.0,54.01,2449.0,47.2286,47.2286,47.2111,47.2198,2449.0
2017-01-26 13:20:00,54.0,54.0,53.98,53.98,6227.0,47.2111,47.2111,47.1936,47.1936,6227.0
2017-01-26 13:25:00,53.99,54.03,53.99,54.03,2546.0,47.2023,47.2373,47.2023,47.2373,2546.0
2017-01-26 13:30:00,54.03,54.03,54.0,54.0,2500.0,47.2373,47.2373,47.2111,47.2111,2500.0
2017-01-26 13:35:00,54.02,54.03,54.01,54.02,5288.0,47.2286,47.2373,47.2198,47.2286,5288.0
2017-01-26 13:40:00,54.03,54.04,54.03,54.03,5552.0,47.2373,47.246,47.2373,47.2373,5552.0
2017-01-26 13:45:00,54.04,54.04,54.01,54.01,1561.0,47.246,47.246,47.2198,47.2198,1561.0
2017-01-26 13:50:00,54.02,54.03,54.0,54.01,3134.0,47.2286,47.2373,47.2111,47.2198,3134.0
2017-01-26 13:55:00,54.02,54.04,54.01,54.04,3693.0,47.2286,47.246,47.2198,47.246,3693.0
2017-01-26 14:00:00,54.05,54.07,54.03,54.04,4990.0,47.2548,47.2723,47.2373,47.246,4990.0
2017-01-26 14:05:00,54.03,54.07,54.02,54.07,3679.0,47.2373,47.2723,47.2286,47.2723,3679.0
2017-01-26 14:10:00,54.06,54.06,54.03,54.04,4516.0,47.2635,47.2635,47.2373,47.246,4516.0
2017-01-26 14:15:00,54.05,54.06,54.03,54.04,2904.0,47.2548,47.2635,47.2373,47.246,2904.0
2017-01-26 14:20:00,54.04,54.04,54.01,54.02,4396.0,47.246,47.246,47.2198,47.2286,4396.0
2017-01-26 14:25:00,54.02,54.06,54.02,54.06,3246.0,47.2286,47.2635,47.2286,47.2635,3246.0
2017-01-26 14:30:00,54.07,54.07,54.02,54.02,34625.0,47.2723,47.2723,47.2286,47.2286,34625.0
2017-01-26 14:35:00,54.01,54.03,53.96,53.97,10448.0,47.2198,47.2373,47.1761,47.1848,10448.0
2017-01-26 14:40:00,53.96,53.97,53.91,53.95,12377.0,47.1761,47.1848,47.1324,47.1674,12377.0
2017-01-26 14:45:00,53.95,53.96,53.91,53.91,4495.0,47.1674,47.1761,47.1324,47.1324,4495.0
2017-01-26 14:50:00,53.92,53.92,53.84,53.85,12632.0,47.1411,47.1411,47.0712,47.0799,12632.0
2017-01-26 14:55:00,53.87,53.87,53.84,53.84,1736.0,47.0974,47.0974,47.0712,47.0712,1736.0
2017-01-26 15:00:00,53.85,53.87,53.82,53.83,5567.0,47.0799,47.0974,47.0537,47.0624,5567.0
2017-01-26 15:05:00,53.83,53.84,53.8,53.8,7003.0,47.0624,47.0712,47.0362,47.0362,7003.0
2017-01-26 15:10:00,53.81,53.84,53.79,53.81,7061.0,47.045,47.0712,47.0275,47.045,7061.0
2017-01-26 15:15:00,53.81,53.84,53.78,53.79,11436.0,47.045,47.0712,47.0187,47.0275,11436.0
2017-01-26 15:20:00,53.8,53.81,53.77,53.79,10071.0,47.0362,47.045,47.01,47.0275,10071.0
2017-01-26 15:25:00,53.8,53.82,53.77,53.79,7045.0,47.0362,47.0537,47.01,47.0275,7045.0
2017-01-26 15:30:00,53.79,53.89,53.78,53.88,14170.0,47.0275,47.1149,47.0187,47.1062,14170.0
2017-01-26 15:35:00,53.87,53.89,53.8,53.8,15184.0,47.0974,47.1149,47.0362,47.0362,15184.0
2017-01-26 15:40:00,53.8,53.82,53.77,53.81,14932.0,47.0362,47.0537,47.01,47.045,14932.0
2017-01-26 15:45:00,53.82,53.85,53.79,53.8,22224.0,47.0537,47.0799,47.0275,47.0362,22224.0
2017-01-26 15:50:00,53.8,53.85,53.78,53.84,41473.0,47.0362,47.0799,47.0187,47.0712,41473.0
2017-01-26 15:55:00,53.84,53.84,53.74,53.75,120248.0,47.0712,47.0712,46.9838,46.9925,120248.0
2017-01-27 09:30:00,53.7,53.7,53.05,53.49,28733.0,46.9488,46.9488,46.3805,46.7652,28733.0
2017-01-27 09:35:00,53.57,54.08,53.57,53.96,20039.0,46.8351,47.281,46.8351,47.1761,20039.0
2017-01-27 09:40:00,53.96,53.98,53.67,53.75,16688.0,47.1761,47.1936,46.9226,46.9925,16688.0
2017-01-27 09:45:00,53.81,53.83,53.67,53.78,24960.0,47.045,47.0624,46.9226,47.0187,24960.0
2017-01-27 09:50:00,53.8,53.88,53.76,53.83,9199.0,47.0362,47.1062,47.0012,47.0624,9199.0
2017-01-27 09:55:00,53.86,53.93,53.81,53.93,7205.0,47.0887,47.1499,47.045,47.1499,7205.0
2017-01-27 10:00:00,53.95,54.14,53.94,54.06,13910.0,47.1674,47.3335,47.1586,47.2635,13910.0
2017-01-27 10:05:00,54.03,54.17,54.0,54.04,15325.0,47.2373,47.3597,47.2111,47.246,15325.0
2017-01-27 10:10:00,54.0,54.0,53.88,54.0,15524.0,47.2111,47.2111,47.1062,47.2111,15524.0
2017-01-27 10:15:00,54.03,54.03,53.89,53.89,10131.0,47.2373,47.2373,47.1149,47.1149,10131.0
2017-01-27 10:20:00,53.91,53.94,53.9,53.92,2200.0,47.1324,47.1586,47.1236,47.1411,2200.0
2017-01-27 10:25:00,53.9,54.07,53.89,54.05,4497.0,47.1236,47.2723,47.1149,47.2548,4497.0
2017-01-27 10:30:00,54.08,54.1,54.04,54.1,2697.0,47.281,47.2985,47.246,47.2985,2697.0
2017-01-27 10:35:00,54.1,54.1,54.05,54.06,6520.0,47.2985,47.2985,47.2548,47.2635,6520.0
2017-01-27 10:40:00,54.05,54.07,54.04,54.05,7059.0,47.2548,47.2723,47.246,47.2548,7059.0
2017-01-27 10:45:00,54.04,54.05,54.01,54.02,4100.0,47.246,47.2548,47.2198,47.2286,4100.0
2017-01-27 10:50:00,54.03,54.05,53.98,54.01,10334.0,47.2373,47.2548,47.1936,47.2198,10334.0
2017-01-27 10:55:00,54.01,54.02,53.93,53.93,9130.0,47.2198,47.2286,47.1499,47.1499,9130.0
2017-01-27 11:00:00,53.95,53.97,53.94,53.95,1600.0,47.1674,47.1848,47.1586,47.1674,1600.0
2017-01-27 11:05:00,53.95,53.96,53.92,53.92,8683.0,47.1674,47.1761,47.1411,47.1411,8683.0
2017-01-27 11:10:00,53.94,53.96,53.92,53.93,4232.0,47.1586,47.1761,47.1411,47.1499,4232.0
2017-01-27 11:15:00,53.93,53.93,53.87,53.88,3699.0,47.1499,47.1499,47.0974,47.1062,3699.0
2017-01-27 11:20:00,53.88,53.92,53.87,53.88,5390.0,47.1062,47.1411,47.0974,47.1062,5390.0
2017-01-27 11:25:00,53.88,53.91,53.86,53.86,5695.0,47.1062,47.1324,47.0887,47.0887,5695.0
2017-01-27 11:30:00,53.86,53.93,53.83,53.88,9509.0,47.0887,47.1499,47.0624,47.1062,9509.0
2017-01-27 11:35:00,53.89,53.93,53.87,53.93,4039.0,47.1149,47.1499,47.0974,47.1499,4039.0
2017-01-27 11:40:00,53.94,54.01,53.94,54.0,4576.0,47.1586,47.2198,47.1586,47.2111,4576.0
2017-01-27 11:45:00,54.01,54.03,54.0,54.01,3129.0,47.2198,47.2373,47.2111,47.2198,3129.0
2017-01-27 11:50:00,54.02,54.04,53.99,54.01,4100.0,47.2286,47.246,47.2023,47.2198,4100.0
2017-01-27 11:55:00,54.03,54.07,54.02,54.07,4850.0,47.2373,47.2723,47.2286,47.2723,4850.0
2017-01-27 12:00:00,54.07,54.11,54.06,54.11,4325.0,47.2723,47.3072,47.2635,47.3072,4325.0
2017-01-27 12:05:00,54.12,54.12,54.09,54.12,4605.0,47.316,47.316,47.2898,47.316,4605.0
2017-01-27 12:10:00,54.12,54.16,54.12,54.14,1500.0,47.316,47.351,47.316,47.3335,1500.0
2017-01-27 12:15:00,54.16,54.18,54.15,54.18,36469.0,47.351,47.3684,47.3422,47.3684,36469.0
2017-01-27 12:20:00,54.16,54.16,54.07,54.1,5220.0,47.351,47.351,47.2723,47.2985,5220.0
2017-01-27 12:25:00,54.12,54.15,54.11,54.14,3861.0,47.316,47.3422,47.3072,47.3335,3861.0
2017-01-27 12:30:00,54.15,54.18,54.14,54.17,2618.0,47.3422,47.3684,47.3335,47.3597,2618.0
2017-01-27 12:35:00,54.17,54.17,54.11,54.13,3121.0,47.3597,47.3597,47.3072,47.3247,3121.0
2017-01-27 12:40:00,54.14,54.16,54.13,54.13,7022.0,47.3335,47.351,47.3247,47.3247,7022.0
2017-01-27 12:45:00,54.13,54.15,54.13,54.15,908.0,47.3247,47.3422,47.3247,47.3422,908.0
2017-01-27 12:50:00,54.15,54.17,54.15,54.17,1900.0,47.3422,47.3597,47.3422,47.3597,1900.0
2017-01-27 12:55:00,54.18,54.21,54.18,54.2,2800.0,47.3684,47.3947,47.3684,47.3859,2800.0
2017-01-27 13:00:00,54.2,54.21,54.19,54.2,2393.0,47.3859,47.3947,47.3772,47.3859,2393.0
2017-01-27 13:05:00,54.19,54.23,54.19,54.21,4543.0,47.3772,47.4122,47.3772,47.3947,4543.0
2017-01-27 13:10:00,54.22,54.24,54.22,54.23,2977.0,47.4034,47.4209,47.4034,47.4122,2977.0
2017-01-27 13:15:00,54.22,54.26,54.22,54.25,5150.0,47.4034,47.4384,47.4034,47.4296,5150.0
2017-01-27 13:20:00,54.24,54.29,54.23,54.28,3475.0,47.4209,47.4646,47.4122,47.4559,3475.0
2017-01-27 13:25:00,54.3,54.33,54.28,54.28,5200.0,47.4734,47.4996,47.4559,47.4559,5200.0
2017-01-27 13:30:00,54.29,54.3,54.27,54.28,2500.0,47.4646,47.4734,47.4471,47.4559,2500.0
2017-01-27 13:35:00,54.27,54.32,54.27,54.3,18931.0,47.4471,47.4908,47.4471,47.4734,18931.0
2017-01-27 13:40:00,54.3,54.33,54.3,54.32,9947.0,47.4734,47.4996,47.4734,47.4908,9947.0
2017-01-27 13:45:00,54.32,54.38,54.32,54.37,3907.0,47.4908,47.5433,47.4908,47.5346,3907.0
2017-01-27 13:50:00,54.37,54.37,54.31,54.33,8917.0,47.5346,47.5346,47.4821,47.4996,8917.0
2017-01-27 13:55:00,54.33,54.35,54.32,54.33,2701.0,47.4996,47.5171,47.4908,47.4996,2701.0
2017-01-27 14:00:00,54.34,54.34,54.29,54.31,8639.0,47.5083,47.5083,47.4646,47.4821,8639.0
2017-01-27 14:05:00,54.3,54.32,54.3,54.32,6600.0,47.4734,47.4908,47.4734,47.4908,6600.0
2017-01-27 14:10:00,54.31,54.31,54.29,54.3,6972.0,47.4821,47.4821,47.4646,47.4734,6972.0
2017-01-27 14:15:00,54.3,54.35,54.3,54.33,6640.0,47.4734,47.5171,47.4734,47.4996,6640.0
2017-01-27 14:20:00,54.34,54.34,54.29,54.31,13921.0,47.5083,47.5083,47.4646,47.4821,13921.0
2017-01-27 14:25:00,54.31,54.32,54.3,54.3,1553.0,47.4821,47.4908,47.4734,47.4734,1553.0
2017-01-27 14:30:00,54.3,54.33,54.28,54.32,14945.0,47.4734,47.4996,47.4559,47.4908,14945.0
2017-01-27 14:35:00,54.32,54.32,54.26,54.26,9574.0,47.4908,47.4908,47.4384,47.4384,9574.0
2017-01-27 14:40:00,54.26,54.27,54.22,54.23,7844.0,47.4384,47.4471,47.4034,47.4122,7844.0
2017-01-27 14:45:00,54.24,54.27,54.21,54.21,12259.0,47.4209,47.4471,47.3947,47.3947,12259.0
2017-01-27 14:50:00,54.21,54.26,54.21,54.25,7119.0,47.3947,47.4384,47.3947,47.4296,7119.0
2017-01-27 14:55:00,54.26,54.29,54.25,54.29,20341.0,47.4384,47.4646,47.4296,47.4646,20341.0
2017-01-27 15:00:00,54.29,54.33,54.26,54.32,68729.0,47.4646,47.4996,47.4384,47.4908,68729.0
2017-01-27 15:05:00,54.31,54.35,54.28,54.35,13268.0,47.4821,47.5171,47.4559,47.5171,13268.0
2017-01-27 15:10:00,54.35,54.4,54.34,54.39,13219.0,47.5171,47.5608,47.5083,47.552,13219.0
2017-01-27 15:15:00,54.39,54.49,54.38,54.47,15176.0,47.552,47.6395,47.5433,47.622,15176.0
2017-01-27 15:20:00,54.47,54.47,54.42,54.46,8908.0,47.622,47.622,47.5783,47.6132,8908.0
2017-01-27 15:25:00,54.46,54.47,54.4,54.4,15325.0,47.6132,47.622,47.5608,47.5608,15325.0
2017-01-27 15:30:00,54.4,54.47,54.4,54.47,15994.0,47.5608,47.622,47.5608,47.622,15994.0
2017-01-27 15:35:00,54.47,54.5,54.46,54.5,11098.0,47.622,47.6482,47.6132,47.6482,11098.0
2017-01-27 15:40:00,54.5,54.52,54.46,54.49,21483.0,47.6482,47.6657,47.6132,47.6395,21483.0
2017-01-27 15:45:00,54.49,54.51,54.45,54.51,20200.0,47.6395,47.657,47.6045,47.657,20200.0
2017-01-27 15:50:00,54.52,54.55,54.5,54.55,28162.0,47.6657,47.6919,47.6482,47.6919,28162.0
2017-01-27 15:55:00,54.54,54.65,54.53,54.61,68836.0,47.6832,47.7794,47.6744,47.7444,68836.0
2017-01-30 09:30:00,54.26,54.48,54.26,54.39,19138.0,47.4384,47.6307,47.4384,47.552,19138.0
2017-01-30 09:35:00,54.38,54.49,54.23,54.38,14174.0,47.5433,47.6395,47.4122,47.5433,14174.0
2017-01-30 09:40:00,54.42,54.51,54.35,54.42,7290.0,47.5783,47.657,47.5171,47.5783,7290.0
2017-01-30 09:45:00,54.38,54.5,54.34,54.4,23731.0,47.5433,47.6482,47.5083,47.5608,23731.0
2017-01-30 09:50:00,54.4,54.48,54.37,54.43,5397.0,47.5608,47.6307,47.5346,47.587,5397.0
2017-01-30 09:55:00,54.42,54.49,54.37,54.49,6645.0,47.5783,47.6395,47.5346,47.6395,6645.0
2017-01-30 10:00:00,54.47,54.47,54.37,54.42,13944.0,47.622,47.622,47.5346,47.5783,13944.0
2017-01-30 10:05:00,54.42,54.44,54.31,54.32,66688.0,47.5783,47.5958,47.4821,47.4908,66688.0
2017-01-30 10:10:00,54.33,54.33,54.17,54.21,7253.0,47.4996,47.4996,47.3597,47.3947,7253.0
2017-01-30 10:15:00,54.21,54.22,54.03,54.03,27655.0,47.3947,47.4034,47.2373,47.2373,27655.0
2017-01-30 10:20:00,54.03,54.05,53.98,54.05,6892.0,47.2373,47.2548,47.1936,47.2548,6892.0
2017-01-30 10:25:00,54.06,54.1,54.04,54.07,4056.0,47.2635,47.2985,47.246,47.2723,4056.0
2017-01-30 10:30:00,54.09,54.09,54.03,54.06,11823.0,47.2898,47.2898,47.2373,47.2635,11823.0
2017-01-30 10:35:00,54.06,54.06,53.95,53.97,6790.0,47.2635,47.2635,47.1674,47.1848,6790.0
2017-01-30 10:40:00,53.98,54.01,53.86,53.88,26679.0,47.1936,47.2198,47.0887,47.1062,26679.0
2017-01-30 10:45:00,53.88,53.88,53.8,53.83,2600.0,47.1062,47.1062,47.0362,47.0624,2600.0
2017-01-30 10:50:00,53.81,53.85,53.78,53.78,3686.0,47.045,47.0799,47.0187,47.0187,3686.0
2017-01-30 10:55:00,53.78,53.83,53.77,53.79,3597.0,47.0187,47.0624,47.01,47.0275,3597.0
2017-01-30 11:00:00,53.77,53.78,53.73,53.73,7371.0,47.01,47.0187,46.975,46.975,7371.0
2017-01-30 11:05:00,53.73,53.77,53.71,53.75,4742.0,46.975,47.01,46.9575,46.9925,4742.0
2017-01-30 11:10:00,53.76,53.77,53.72,53.75,4482.0,47.0012,47.01,46.9663,46.9925,4482.0
2017-01-30 11:15:00,53.73,53.73,53.63,53.67,10045.0,46.975,46.975,46.8876,46.9226,10045.0
2017-01-30 11:20:00,53.67,53.72,53.6,53.63,14312.0,46.9226,46.9663,46.8614,46.8876,14312.0
2017-01-30 11:25:00,53.62,53.62,53.47,53.48,13540.0,46.8788,46.8788,46.7477,46.7564,13540.0
2017-01-30 11:30:00,53.48,53.51,53.41,53.41,13226.0,46.7564,46.7827,46.6953,46.6953,13226.0
2017-01-30 11:35:00,53.41,53.52,53.41,53.49,28535.0,46.6953,46.7914,46.6953,46.7652,28535.0
2017-01-30 11:40:00,53.49,53.5,53.47,53.48,7799.0,46.7652,46.7739,46.7477,46.7564,7799.0
2017-01-30 11:45:00,53.48,53.5,53.47,53.49,5500.0,46.7564,46.7739,46.7477,46.7652,5500.0
2017-01-30 11:50:00,53.49,53.5,53.4,53.44,8906.0,46.7652,46.7739,46.6865,46.7215,8906.0
2017-01-30 11:55:00,53.44,53.44,53.38,53.39,4532.0,46.7215,46.7215,46.669,46.6778,4532.0
2017-01-30 12:00:00,53.4,53.4,53.36,53.37,5711.0,46.6865,46.6865,46.6515,46.6603,5711.0
2017-01-30 12:05:00,53.37,53.4,53.36,53.36,5200.0,46.6603,46.6865,46.6515,46.6515,5200.0
2017-01-30 12:10:00,53.34,53.41,53.33,53.4,9345.0,46.6341,46.6953,46.6253,46.6865,9345.0
2017-01-30 12:15:00,53.4,53.47,53.4,53.47,6151.0,46.6865,46.7477,46.6865,46.7477,6151.0
2017-01-30 12:20:00,53.47,53.47,53.42,53.45,7654.0,46.7477,46.7477,46.704,46.7302,7654.0
2017-01-30 12:25:00,53.45,53.47,53.4,53.4,3950.0,46.7302,46.7477,46.6865,46.6865,3950.0
2017-01-30 12:30:00,53.39,53.4,53.34,53.37,4400.0,46.6778,46.6865,46.6341,46.6603,4400.0
2017-01-30 12:35:00,53.37,53.41,53.37,53.39,3300.0,46.6603,46.6953,46.6603,46.6778,3300.0
2017-01-30 12:40:00,53.39,53.42,53.37,53.4,5750.0,46.6778,46.704,46.6603,46.6865,5750.0
2017-01-30 12:45:00,53.37,53.41,53.36,53.4,1900.0,46.6603,46.6953,46.6515,46.6865,1900.0
2017-01-30 12:50:00,53.4,53.41,53.36,53.41,2758.0,46.6865,46.6953,46.6515,46.6953,2758.0
2017-01-30 12:55:00,53.39,53.42,53.39,53.4,3800.0,46.6778,46.704,46.6778,46.6865,3800.0
2017-01-30 13:00:00,53.41,53.42,53.37,53.38,4673.0,46.6953,46.704,46.6603,46.669,4673.0
2017-01-30 13:05:00,53.38,53.45,53.38,53.44,2800.0,46.669,46.7302,46.669,46.7215,2800.0
2017-01-30 13:10:00,53.45,53.46,53.42,53.43,5783.0,46.7302,46.739,46.704,46.7127,5783.0
2017-01-30 13:15:00,53.44,53.45,53.43,53.45,2709.0,46.7215,46.7302,46.7127,46.7302,2709.0
2017-01-30 13:20:00,53.45,53.46,53.44,53.45,27492.0,46.7302,46.739,46.7215,46.7302,27492.0
2017-01-30 13:25:00,53.45,53.5,53.43,53.5,5747.0,46.7302,46.7739,46.7127,46.7739,5747.0
2017-01-30 13:30:00,53.5,53.51,53.47,53.49,4379.0,46.7739,46.7827,46.7477,46.7652,4379.0
2017-01-30 13:35:00,53.5,53.51,53.47,53.49,11087.0,46.7739,46.7827,46.7477,46.7652,11087.0
2017-01-30 13:40:00,53.49,53.53,53.48,53.49,13806.0,46.7652,46.8002,46.7564,46.7652,13806.0
2017-01-30 13:45:00,53.49,53.51,53.47,53.51,2122.0,46.7652,46.7827,46.7477,46.7827,2122.0
2017-01-30 13:50:00,53.51,53.51,53.45,53.47,5296.0,46.7827,46.7827,46.7302,46.7477,5296.0
2017-01-30 13:55:00,53.47,53.5,53.47,53.48,3466.0,46.7477,46.7739,46.7477,46.7564,3466.0
2017-01-30 14:00:00,53.48,53.5,53.47,53.5,5902.0,46.7564,46.7739,46.7477,46.7739,5902.0
2017-01-30 14:05:00,53.5,53.55,53.49,53.55,3000.0,46.7739,46.8176,46.7652,46.8176,3000.0
2017-01-30 14:10:00,53.54,53.56,53.54,53.55,3000.0,46.8089,46.8264,46.8089,46.8176,3000.0
2017-01-30 14:15:00,53.55,53.57,53.54,53.56,3900.0,46.8176,46.8351,46.8089,46.8264,3900.0
2017-01-30 14:20:00,53.57,53.61,53.57,53.61,3261.0,46.8351,46.8701,46.8351,46.8701,3261.0
2017-01-30 14:25:00,53.61,53.67,53.61,53.66,5101.0,46.8701,46.9226,46.8701,46.9138,5101.0
2017-01-30 14:30:00,53.68,53.68,53.65,53.65,4947.0,46.9313,46.9313,46.9051,46.9051,4947.0
2017-01-30 14:35:00,53.64,53.68,53.64,53.67,2900.0,46.8963,46.9313,46.8963,46.9226,2900.0
2017-01-30 14:40:00,53.67,53.68,53.6,53.67,5912.0,46.9226,46.9313,46.8614,46.9226,5912.0
2017-01-30 14:45:00,53.67,53.68,53.64,53.66,3988.0,46.9226,46.9313,46.8963,46.9138,3988.0
2017-01-30 14:50:00,53.66,53.7,53.66,53.7,3325.0,46.9138,46.9488,46.9138,46.9488,3325.0
2017-01-30 14:55:00,53.69,53.72,53.68,53.72,5102.0,46.94,46.9663,46.9313,46.9663,5102.0
2017-01-30 15:00:00,53.72,53.75,53.69,53.73,17351.0,46.9663,46.9925,46.94,46.975,17351.0
2017-01-30 15:05:00,53.73,53.78,53.73,53.77,21382.0,46.975,47.0187,46.975,47.01,21382.0
2017-01-30 15:10:00,53.76,53.79,53.74,53.78,11104.0,47.0012,47.0275,46.9838,47.0187,11104.0
2017-01-30 15:15:00,53.77,53.78,53.73,53.76,8503.0,47.01,47.0187,46.975,47.0012,8503.0
2017-01-30 15:20:00,53.76,53.81,53.76,53.81,7845.0,47.0012,47.045,47.0012,47.045,7845.0
2017-01-30 15:25:00,53.8,53.82,53.79,53.81,12820.0,47.0362,47.0537,47.0275,47.045,12820.0
2017-01-30 15:30:00,53.82,53.89,53.82,53.87,18343.0,47.0537,47.1149,47.0537,47.0974,18343.0
2017-01-30 15:35:00,53.86,53.87,53.77,53.79,18116.0,47.0887,47.0974,47.01,47.0275,18116.0
2017-01-30 15:40:00,53.79,53.82,53.76,53.82,12165.0,47.0275,47.0537,47.0012,47.0537,12165.0
2017-01-30 15:45:00,53.82,53.87,53.81,53.84,22088.0,47.0537,47.0974,47.045,47.0712,22088.0
2017-01-30 15:50:00,53.84,53.85,53.8,53.8,27657.0,47.0712,47.0799,47.0362,47.0362,27657.0
2017-01-30 15:55:00,53.81,53.87,53.8,53.86,49122.0,47.045,47.0974,47.0362,47.0887,49122.0
2017-01-31 09:30:00,53.77,53.95,53.53,53.89,10487.0,47.01,47.1674,46.8002,47.1149,10487.0
2017-01-31 09:35:00,53.89,53.92,53.81,53.82,3159.0,47.1149,47.1411,47.045,47.0537,3159.0
2017-01-31 09:40:00,53.84,53.9,53.84,53.9,1707.0,47.0712,47.1236,47.0712,47.1236,1707.0
2017-01-31 09:45:00,53.87,53.91,53.8,53.86,12341.0,47.0974,47.1324,47.0362,47.0887,12341.0
2017-01-31 09:50:00,53.84,53.85,53.81,53.81,4183.0,47.0712,47.0799,47.045,47.045,4183.0
2017-01-31 09:55:00,53.83,53.86,53.82,53.86,4966.0,47.0624,47.0887,47.0537,47.0887,4966.0
2017-01-31 10:00:00,53.85,53.85,53.69,53.69,6498.0,47.0799,47.0799,46.94,46.94,6498.0
2017-01-31 10:05:00,53.71,53.79,53.71,53.78,4869.0,46.9575,47.0275,46.9575,47.0187,4869.0
2017-01-31 10:10:00,53.76,53.76,53.73,53.73,1767.0,47.0012,47.0012,46.975,46.975,1767.0
2017-01-31 10:15:00,53.77,53.8,53.73,53.79,4592.0,47.01,47.0362,46.975,47.0275,4592.0
2017-01-31 10:20:00,53.8,53.85,53.79,53.8,4741.0,47.0362,47.0799,47.0275,47.0362,4741.0
2017-01-31 10:25:00,53.77,53.86,53.76,53.84,20267.0,47.01,47.0887,47.0012,47.0712,20267.0
2017-01-31 10:30:00,53.86,53.89,53.85,53.89,3101.0,47.0887,47.1149,47.0799,47.1149,3101.0
2017-01-31 10:35:00,53.89,53.9,53.86,53.86,6545.0,47.1149,47.1236,47.0887,47.0887,6545.0
2017-01-31 10:40:00,53.86,53.88,53.81,53.85,5562.0,47.0887,47.1062,47.045,47.0799,5562.0
2017-01-31 10:45:00,53.85,53.95,53.85,53.89,13164.0,47.0799,47.1674,47.0799,47.1149,13164.0
2017-01-31 10:50:00,53.88,53.94,53.88,53.92,6772.0,47.1062,47.1586,47.1062,47.1411,6772.0
2017-01-31 10:55:00,53.93,53.95,53.92,53.94,10379.0,47.1499,47.1674,47.1411,47.1586,10379.0
2017-01-31 11:00:00,53.94,53.95,53.92,53.94,4065.0,47.1586,47.1674,47.1411,47.1586,4065.0
2017-01-31 11:05:00,53.93,53.97,53.92,53.93,5875.0,47.1499,47.1848,47.1411,47.1499,5875.0
2017-01-31 11:10:00,53.93,53.97,53.92,53.96,4432.0,47.1499,47.1848,47.1411,47.1761,4432.0
2017-01-31 11:15:00,53.97,54.0,53.97,53.97,6955.0,47.1848,47.2111,47.1848,47.1848,6955.0
2017-01-31 11:20:00,53.98,53.99,53.96,53.96,2210.0,47.1936,47.2023,47.1761,47.1761,2210.0
2017-01-31 11:25:00,53.95,53.97,53.94,53.96,4391.0,47.1674,47.1848,47.1586,47.1761,4391.0
2017-01-31 11:30:00,53.95,53.98,53.89,53.9,3997.0,47.1674,47.1936,47.1149,47.1236,3997.0
2017-01-31 11:35:00,53.89,53.91,53.85,53.89,4155.0,47.1149,47.1324,47.0799,47.1149,4155.0
2017-01-31 11:40:00,53.88,53.88,53.85,53.87,3005.0,47.1062,47.1062,47.0799,47.0974,3005.0
2017-01-31 11:45:00,53.87,53.89,53.84,53.86,17535.0,47.0974,47.1149,47.0712,47.0887,17535.0
2017-01-31 11:50:00,53.86,53.91,53.86,53.89,7019.0,47.0887,47.1324,47.0887,47.1149,7019.0
2017-01-31 11:55:00,53.89,53.9,53.85,53.87,3597.0,47.1149,47.1236,47.0799,47.0974,3597.0
2017-01-31 12:00:00,53.86,53.9,53.85,53.87,4021.0,47.0887,47.1236,47.0799,47.0974,4021.0
2017-01-31 12:05:00,53.87,53.88,53.85,53.88,4401.0,47.0974,47.1062,47.0799,47.1062,4401.0
2017-01-31 12:10:00,53.86,53.88,53.85,53.88,2304.0,47.0887,47.1062,47.0799,47.1062,2304.0
2017-01-31 12:15:00,53.88,53.88,53.87,53.87,3817.0,47.1062,47.1062,47.0974,47.0974,3817.0
2017-01-31 12:20:00,53.87,53.87,53.85,53.86,1700.0,47.0974,47.0974,47.0799,47.0887,1700.0
2017-01-31 12:25:00,53.85,53.88,53.81,53.81,5957.0,47.0799,47.1062,47.045,47.045,5957.0
2017-01-31 12:30:00,53.82,53.84,53.81,53.81,3072.0,47.0537,47.0712,47.045,47.045,3072.0
2017-01-31 12:35:00,53.81,53.81,53.79,53.79,2855.0,47.045,47.045,47.0275,47.0275,2855.0
2017-01-31 12:40:00,53.78,53.81,53.75,53.81,7277.0,47.0187,47.045,46.9925,47.045,7277.0
2017-01-31 12:45:00,53.81,53.82,53.78,53.79,2982.0,47.045,47.0537,47.0187,47.0275,2982.0
2017-01-31 12:50:00,53.79,53.79,53.75,53.75,1305.0,47.0275,47.0275,46.9925,46.9925,1305.0
2017-01-31 12:55:00,53.76,53.76,53.73,53.76,1857.0,47.0012,47.0012,46.975,47.0012,1857.0
2017-01-31 13:00:00,53.75,53.76,53.71,53.71,1386.0,46.9925,47.0012,46.9575,46.9575,1386.0
2017-01-31 13:05:00,53.7,53.72,53.69,53.71,3648.0,46.9488,46.9663,46.94,46.9575,3648.0
2017-01-31 13:10:00,53.71,53.71,53.6,53.62,4863.0,46.9575,46.9575,46.8614,46.8788,4863.0
2017-01-31 13:15:00,53.62,53.66,53.62,53.64,3156.0,46.8788,46.9138,46.8788,46.8963,3156.0
2017-01-31 13:20:00,53.63,53.67,53.62,53.67,3579.0,46.8876,46.9226,46.8788,46.9226,3579.0
2017-01-31 13:25:00,53.67,53.72,53.65,53.71,8385.0,46.9226,46.9663,46.9051,46.9575,8385.0
2017-01-31 13:30:00,53.7,53.7,53.67,53.67,3891.0,46.9488,46.9488,46.9226,46.9226,3891.0
2017-01-31 13:35:00,53.67,53.69,53.64,53.69,2852.0,46.9226,46.94,46.8963,46.94,2852.0
2017-01-31 13:40:00,53.68,53.68,53.62,53.62,2100.0,46.9313,46.9313,46.8788,46.8788,2100.0
2017-01-31 13:45:00,53.62,53.64,53.62,53.64,11740.0,46.8788,46.8963,46.8788,46.8963,11740.0
2017-01-31 13:50:00,53.63,53.66,53.62,53.64,11086.0,46.8876,46.9138,46.8788,46.8963,11086.0
2017-01-31 13:55:00,53.63,53.66,53.63,53.65,8860.0,46.8876,46.9138,46.8876,46.9051,8860.0
2017-01-31 14:00:00,53.65,53.69,53.62,53.65,5236.0,46.9051,46.94,46.8788,46.9051,5236.0
2017-01-31 14:05:00,53.65,53.67,53.64,53.66,3866.0,46.9051,46.9226,46.8963,46.9138,3866.0
2017-01-31 14:10:00,53.66,53.67,53.65,53.67,3404.0,46.9138,46.9226,46.9051,46.9226,3404.0
2017-01-31 14:15:00,53.66,53.7,53.66,53.68,2347.0,46.9138,46.9488,46.9138,46.9313,2347.0
2017-01-31 14:20:00,53.68,53.7,53.68,53.68,3250.0,46.9313,46.9488,46.9313,46.9313,3250.0
2017-01-31 14:25:00,53.68,53.72,53.67,53.72,3806.0,46.9313,46.9663,46.9226,46.9663,3806.0
2017-01-31 14:30:00,53.71,53.75,53.69,53.71,23731.0,46.9575,46.9925,46.94,46.9575,23731.0
2017-01-31 14:35:00,53.71,53.75,53.71,53.75,3772.0,46.9575,46.9925,46.9575,46.9925,3772.0
2017-01-31 14:40:00,53.76,53.82,53.75,53.82,4721.0,47.0012,47.0537,46.9925,47.0537,4721.0
2017-01-31 14:45:00,53.81,53.81,53.78,53.8,5603.0,47.045,47.045,47.0187,47.0362,5603.0
2017-01-31 14:50:00,53.82,53.83,53.8,53.82,5782.0,47.0537,47.0624,47.0362,47.0537,5782.0
2017-01-31 14:55:00,53.81,53.86,53.81,53.85,6304.0,47.045,47.0887,47.045,47.0799,6304.0
2017-01-31 15:00:00,53.86,53.87,53.84,53.84,5991.0,47.0887,47.0974,47.0712,47.0712,5991.0
2017-01-31 15:05:00,53.84,53.84,53.78,53.78,6389.0,47.0712,47.0712,47.0187,47.0187,6389.0
2017-01-31 15:10:00,53.78,53.8,53.76,53.79,16117.0,47.0187,47.0362,47.0012,47.0275,16117.0
2017-01-31 15:15:00,53.8,53.81,53.75,53.76,16376.0,47.0362,47.045,46.9925,47.0012,16376.0
2017-01-31 15:20:00,53.77,53.79,53.75,53.79,10626.0,47.01,47.0275,46.9925,47.0275,10626.0
2017-01-31 15:25:00,53.79,53.8,53.77,53.77,5149.0,47.0275,47.0362,47.01,47.01,5149.0
2017-01-31 15:30:00,53.78,53.86,53.77,53.84,16302.0,47.0187,47.0887,47.01,47.0712,16302.0
2017-01-31 15:35:00,53.84,53.87,53.82,53.82,10391.0,47.0712,47.0974,47.0537,47.0537,10391.0
2017-01-31 15:40:00,53.82,53.87,53.81,53.84,15845.0,47.0537,47.0974,47.045,47.0712,15845.0
2017-01-31 15:45:00,53.83,53.84,53.8,53.8,19792.0,47.0624,47.0712,47.0362,47.0362,19792.0
2017-01-31 15:50:00,53.8,53.83,53.8,53.81,21264.0,47.0362,47.0624,47.0362,47.045,21264.0
2017-01-31 15:55:00,53.81,53.84,53.78,53.84,47405.0,47.045,47.0712,47.0187,47.0712,47405.0
2017-02-01 09:30:00,54.0,54.19,53.94,54.19,11352.0,47.2111,47.3772,47.1586,47.3772,11352.0
2017-02-01 09:35:00,54.13,54.15,54.06,54.15,4913.0,47.3247,47.3422,47.2635,47.3422,4913.0
2017-02-01 09:40:00,54.15,54.15,54.0,54.03,1600.0,47.3422,47.3422,47.2111,47.2373,1600.0
2017-02-01 09:45:00,54.06,54.08,53.95,53.97,4451.0,47.2635,47.281,47.1674,47.1848,4451.0
2017-02-01 09:50:00,53.98,54.01,53.95,54.01,2455.0,47.1936,47.2198,47.1674,47.2198,2455.0
2017-02-01 09:55:00,54.0,54.02,53.9,53.9,5873.0,47.2111,47.2286,47.1236,47.1236,5873.0
2017-02-01 10:00:00,53.86,53.99,53.85,53.98,6641.0,47.0887,47.2023,47.0799,47.1936,6641.0
2017-02-01 10:05:00,53.97,53.97,53.89,53.95,4807.0,47.1848,47.1848,47.1149,47.1674,4807.0
2017-02-01 10:10:00,53.97,54.02,53.96,53.98,16992.0,47.1848,47.2286,47.1761,47.1936,16992.0
2017-02-01 10:15:00,53.97,53.99,53.94,53.94,2600.0,47.1848,47.2023,47.1586,47.1586,2600.0
2017-02-01 10:20:00,53.95,53.96,53.86,53.88,6701.0,47.1674,47.1761,47.0887,47.1062,6701.0
2017-02-01 10:25:00,53.89,53.94,53.88,53.89,4967.0,47.1149,47.1586,47.1062,47.1149,4967.0
2017-02-01 10:30:00,53.88,53.96,53.88,53.91,10584.0,47.1062,47.1761,47.1062,47.1324,10584.0
2017-02-01 10:35:00,53.9,53.91,53.81,53.83,6307.0,47.1236,47.1324,47.045,47.0624,6307.0
2017-02-01 10:40:00,53.83,53.91,53.83,53.91,1548.0,47.0624,47.1324,47.0624,47.1324,1548.0
2017-02-01 10:45:00,53.91,53.92,53.83,53.85,3200.0,47.1324,47.1411,47.0624,47.0799,3200.0
2017-02-01 10:50:00,53.84,53.87,53.83,53.85,3728.0,47.0712,47.0974,47.0624,47.0799,3728.0
2017-02-01 10:55:00,53.86,53.86,53.73,53.76,3801.0,47.0887,47.0887,46.975,47.0012,3801.0
2017-02-01 11:00:00,53.78,53.83,53.77,53.77,3960.0,47.0187,47.0624,47.01,47.01,3960.0
2017-02-01 11:05:00,53.75,53.77,53.71,53.71,5024.0,46.9925,47.01,46.9575,46.9575,5024.0
2017-02-01 11:10:00,53.71,53.74,53.7,53.71,6418.0,46.9575,46.9838,46.9488,46.9575,6418.0
2017-02-01 11:15:00,53.7,53.73,53.67,53.7,11961.0,46.9488,46.975,46.9226,46.9488,11961.0
2017-02-01 11:20:00,53.7,53.74,53.68,53.69,12107.0,46.9488,46.9838,46.9313,46.94,12107.0
2017-02-01 11:25:00,53.7,53.7,53.59,53.61,8516.0,46.9488,46.9488,46.8526,46.8701,8516.0
2017-02-01 11:30:00,53.63,53.64,53.58,53.58,7808.0,46.8876,46.8963,46.8439,46.8439,7808.0
2017-02-01 11:35:00,53.6,53.61,53.56,53.59,4501.0,46.8614,46.8701,46.8264,46.8526,4501.0
2017-02-01 11:40:00,53.6,53.62,53.57,53.58,2400.0,46.8614,46.8788,46.8351,46.8439,2400.0
2017-02-01 11:45:00,53.59,53.63,53.54,53.57,5046.0,46.8526,46.8876,46.8089,46.8351,5046.0
2017-02-01 11:50:00,53.56,53.6,53.51,53.58,4514.0,46.8264,46.8614,46.7827,46.8439,4514.0
2017-02-01 11:55:00,53.57,53.61,53.55,53.59,3418.0,46.8351,46.8701,46.8176,46.8526,3418.0
2017-02-01 12:00:00,53.59,53.6,53.57,53.58,2302.0,46.8526,46.8614,46.8351,46.8439,2302.0
2017-02-01 12:05:00,53.59,53.63,53.59,53.62,2656.0,46.8526,46.8876,46.8526,46.8788,2656.0
2017-02-01 12:10:00,53.61,53.62,53.56,53.56,2953.0,46.8701,46.8788,46.8264,46.8264,2953.0
2017-02-01 12:15:00,53.56,53.57,53.52,53.54,3122.0,46.8264,46.8351,46.7914,46.8089,3122.0
2017-02-01 12:20:00,53.54,53.57,53.53,53.56,3349.0,46.8089,46.8351,46.8002,46.8264,3349.0
2017-02-01 12:25:00,53.56,53.57,53.53,53.56,3028.0,46.8264,46.8351,46.8002,46.8264,3028.0
2017-02-01 12:30:00,53.59,53.62,53.58,53.59,3021.0,46.8526,46.8788,46.8439,46.8526,3021.0
2017-02-01 12:35:00,53.6,53.62,53.59,53.62,804.0,46.8614,46.8788,46.8526,46.8788,804.0
2017-02-01 12:40:00,53.63,53.66,53.61,53.61,2300.0,46.8876,46.9138,46.8701,46.8701,2300.0
2017-02-01 12:45:00,53.61,53.67,53.61,53.65,2300.0,46.8701,46.9226,46.8701,46.9051,2300.0
2017-02-01 12:50:00,53.64,53.68,53.63,53.67,3116.0,46.8963,46.9313,46.8876,46.9226,3116.0
2017-02-01 12:55:00,53.67,53.67,53.64,53.65,5232.0,46.9226,46.9226,46.8963,46.9051,5232.0
2017-02-01 13:00:00,53.66,53.71,53.65,53.71,4068.0,46.9138,46.9575,46.9051,46.9575,4068.0
2017-02-01 13:05:00,53.68,53.74,53.68,53.73,887.0,46.9313,46.9838,46.9313,46.975,887.0
2017-02-01 13:10:00,53.73,53.73,53.66,53.67,3483.0,46.975,46.975,46.9138,46.9226,3483.0
2017-02-01 13:15:00,53.67,53.67,53.67,53.67,100.0,46.9226,46.9226,46.9226,46.9226,100.0
2017-02-01 13:20:00,53.64,53.64,53.59,53.62,2610.0,46.8963,46.8963,46.8526,46.8788,2610.0
2017-02-01 13:25:00,53.62,53.62,53.6,53.61,1600.0,46.8788,46.8788,46.8614,46.8701,1600.0
2017-02-01 13:30:00,53.6,53.62,53.59,53.59,3808.0,46.8614,46.8788,46.8526,46.8526,3808.0
2017-02-01 13:35:00,53.59,53.6,53.58,53.58,1090.0,46.8526,46.8614,46.8439,46.8439,1090.0
2017-02-01 13:40:00,53.59,53.65,53.59,53.62,5543.0,46.8526,46.9051,46.8526,46.8788,5543.0
2017-02-01 13:45:00,53.61,53.61,53.55,53.55,1200.0,46.8701,46.8701,46.8176,46.8176,1200.0
2017-02-01 13:50:00,53.54,53.56,53.53,53.54,3800.0,46.8089,46.8264,46.8002,46.8089,3800.0
2017-02-01 13:55:00,53.54,53.57,53.5,53.55,5878.0,46.8089,46.8351,46.7739,46.8176,5878.0
2017-02-01 14:00:00,53.54,53.56,53.45,53.45,4820.0,46.8089,46.8264,46.7302,46.7302,4820.0
2017-02-01 14:05:00,53.47,53.5,53.43,53.46,3500.0,46.7477,46.7739,46.7127,46.739,3500.0
2017-02-01 14:10:00,53.48,53.56,53.48,53.56,2064.0,46.7564,46.8264,46.7564,46.8264,2064.0
2017-02-01 14:15:00,53.55,53.57,53.53,53.55,3613.0,46.8176,46.8351,46.8002,46.8176,3613.0
2017-02-01 14:20:00,53.57,53.59,53.5,53.5,4494.0,46.8351,46.8526,46.7739,46.7739,4494.0
2017-02-01 14:25:00,53.48,53.59,53.48,53.57,3408.0,46.7564,46.8526,46.7564,46.8351,3408.0
2017-02-01 14:30:00,53.53,53.55,53.46,53.47,3490.0,46.8002,46.8176,46.739,46.7477,3490.0
2017-02-01 14:35:00,53.48,53.52,53.44,53.52,3225.0,46.7564,46.7914,46.7215,46.7914,3225.0
2017-02-01 14:40:00,53.52,53.52,53.44,53.49,5698.0,46.7914,46.7914,46.7215,46.7652,5698.0
2017-02-01 14:45:00,53.45,53.47,53.42,53.44,1744.0,46.7302,46.7477,46.704,46.7215,1744.0
2017-02-01 14:50:00,53.43,53.43,53.39,53.41,2746.0,46.7127,46.7127,46.6778,46.6953,2746.0
2017-02-01 14:55:00,53.4,53.44,53.4,53.43,2465.0,46.6865,46.7215,46.6865,46.7127,2465.0
2017-02-01 15:00:00,53.47,53.49,53.46,53.47,4495.0,46.7477,46.7652,46.739,46.7477,4495.0
2017-02-01 15:05:00,53.48,53.51,53.47,53.48,5332.0,46.7564,46.7827,46.7477,46.7564,5332.0
2017-02-01 15:10:00,53.5,53.52,53.5,53.5,3331.0,46.7739,46.7914,46.7739,46.7739,3331.0
2017-02-01 15:15:00,53.5,53.55,53.49,53.54,6489.0,46.7739,46.8176,46.7652,46.8089,6489.0
2017-02-01 15:20:00,53.56,53.62,53.55,53.6,6322.0,46.8264,46.8788,46.8176,46.8614,6322.0
2017-02-01 15:25:00,53.6,53.62,53.59,53.61,8124.0,46.8614,46.8788,46.8526,46.8701,8124.0
2017-02-01 15:30:00,53.6,53.62,53.59,53.6,8805.0,46.8614,46.8788,46.8526,46.8614,8805.0
2017-02-01 15:35:00,53.6,53.61,53.57,53.58,9974.0,46.8614,46.8701,46.8351,46.8439,9974.0
2017-02-01 15:40:00,53.58,53.6,53.57,53.59,14772.0,46.8439,46.8614,46.8351,46.8526,14772.0
2017-02-01 15:45:00,53.58,53.59,53.47,53.49,20896.0,46.8439,46.8526,46.7477,46.7652,20896.0
2017-02-01 15:50:00,53.48,53.49,53.47,53.47,28553.0,46.7564,46.7652,46.7477,46.7477,28553.0
2017-02-01 15:55:00,53.47,53.49,53.44,53.45,81235.0,46.7477,46.7652,46.7215,46.7302,81235.0
2017-02-02 09:30:00,53.37,53.56,53.19,53.55,10875.0,46.6603,46.8264,46.5029,46.8176,10875.0
2017-02-02 09:35:00,53.56,53.56,53.39,53.55,6472.0,46.8264,46.8264,46.6778,46.8176,6472.0
2017-02-02 09:40:00,53.61,53.62,53.54,53.61,6256.0,46.8701,46.8788,46.8089,46.8701,6256.0
2017-02-02 09:45:00,53.65,53.66,53.54,53.56,2109.0,46.9051,46.9138,46.8089,46.8264,2109.0
2017-02-02 09:50:00,53.64,53.65,53.6,53.64,4099.0,46.8963,46.9051,46.8614,46.8963,4099.0
2017-02-02 09:55:00,53.64,53.71,53.59,53.7,3334.0,46.8963,46.9575,46.8526,46.9488,3334.0
2017-02-02 10:00:00,53.73,53.76,53.7,53.76,5964.0,46.975,47.0012,46.9488,47.0012,5964.0
2017-02-02 10:05:00,53.75,53.75,53.65,53.67,3548.0,46.9925,46.9925,46.9051,46.9226,3548.0
2017-02-02 10:10:00,53.69,53.74,53.67,53.69,11804.0,46.94,46.9838,46.9226,46.94,11804.0
2017-02-02 10:15:00,53.67,53.7,53.66,53.67,6567.0,46.9226,46.9488,46.9138,46.9226,6567.0
2017-02-02 10:20:00,53.66,53.81,53.65,53.79,21785.0,46.9138,47.045,46.9051,47.0275,21785.0
2017-02-02 10:25:00,53.79,53.9,53.78,53.86,11746.0,47.0275,47.1236,47.0187,47.0887,11746.0
2017-02-02 10:30:00,53.89,53.9,53.73,53.73,6145.0,47.1149,47.1236,46.975,46.975,6145.0
2017-02-02 10:35:00,53.73,53.87,53.73,53.87,14410.0,46.975,47.0974,46.975,47.0974,14410.0
2017-02-02 10:40:00,53.87,53.89,53.85,53.89,7085.0,47.0974,47.1149,47.0799,47.1149,7085.0
2017-02-02 10:45:00,53.88,53.9,53.84,53.89,5048.0,47.1062,47.1236,47.0712,47.1149,5048.0
2017-02-02 10:50:00,53.89,53.91,53.87,53.91,7270.0,47.1149,47.1324,47.0974,47.1324,7270.0
2017-02-02 10:55:00,53.93,54.0,53.93,53.98,9503.0,47.1499,47.2111,47.1499,47.1936,9503.0
2017-02-02 11:00:00,54.0,54.02,53.97,54.0,6882.0,47.2111,47.2286,47.1848,47.2111,6882.0
2017-02-02 11:05:00,53.99,54.0,53.95,53.95,5048.0,47.2023,47.2111,47.1674,47.1674,5048.0
2017-02-02 11:10:00,53.94,53.97,53.94,53.97,8985.0,47.1586,47.1848,47.1586,47.1848,8985.0
2017-02-02 11:15:00,53.96,53.97,53.93,53.96,3896.0,47.1761,47.1848,47.1499,47.1761,3896.0
2017-02-02 11:20:00,53.96,53.98,53.94,53.97,6055.0,47.1761,47.1936,47.1586,47.1848,6055.0
2017-02-02 11:25:00,53.97,53.99,53.9,53.9,10294.0,47.1848,47.2023,47.1236,47.1236,10294.0
2017-02-02 11:30:00,53.89,53.91,53.86,53.91,4454.0,47.1149,47.1324,47.0887,47.1324,4454.0
2017-02-02 11:35:00,53.9,53.93,53.89,53.93,3021.0,47.1236,47.1499,47.1149,47.1499,3021.0
2017-02-02 11:40:00,53.92,53.97,53.92,53.92,7670.0,47.1411,47.1848,47.1411,47.1411,7670.0
2017-02-02 11:45:00,53.92,53.93,53.87,53.87,7169.0,47.1411,47.1499,47.0974,47.0974,7169.0
2017-02-02 11:50:00,53.88,53.91,53.88,53.91,7260.0,47.1062,47.1324,47.1062,47.1324,7260.0
2017-02-02 11:55:00,53.92,53.98,53.92,53.95,8627.0,47.1411,47.1936,47.1411,47.1674,8627.0
2017-02-02 12:00:00,53.95,54.0,53.95,53.99,4236.0,47.1674,47.2111,47.1674,47.2023,4236.0
2017-02-02 12:05:00,53.99,54.06,53.99,54.06,4342.0,47.2023,47.2635,47.2023,47.2635,4342.0
2017-02-02 12:10:00,54.04,54.07,54.03,54.05,16763.0,47.246,47.2723,47.2373,47.2548,16763.0
2017-02-02 12:15:00,54.06,54.09,54.05,54.07,10583.0,47.2635,47.2898,47.2548,47.2723,10583.0
2017-02-02 12:20:00,54.07,54.1,54.07,54.1,7896.0,47.2723,47.2985,47.2723,47.2985,7896.0
2017-02-02 12:25:00,54.11,54.13,54.09,54.11,5223.0,47.3072,47.3247,47.2898,47.3072,5223.0
2017-02-02 12:30:00,54.11,54.11,54.08,54.11,9113.0,47.3072,47.3072,47.281,47.3072,9113.0
2017-02-02 12:35:00,54.1,54.11,54.1,54.1,1800.0,47.2985,47.3072,47.2985,47.2985,1800.0
2017-02-02 12:40:00,54.11,54.17,54.11,54.15,7320.0,47.3072,47.3597,47.3072,47.3422,7320.0
2017-02-02 12:45:00,54.16,54.16,54.13,54.14,2697.0,47.351,47.351,47.3247,47.3335,2697.0
2017-02-02 12:50:00,54.15,54.15,54.12,54.12,3157.0,47.3422,47.3422,47.316,47.316,3157.0
2017-02-02 12:55:00,54.12,54.16,54.12,54.14,29564.0,47.316,47.351,47.316,47.3335,29564.0
2017-02-02 13:00:00,54.12,54.12,54.06,54.08,2068.0,47.316,47.316,47.2635,47.281,2068.0
2017-02-02 13:05:00,54.07,54.08,54.06,54.06,4579.0,47.2723,47.281,47.2635,47.2635,4579.0
2017-02-02 13:10:00,54.07,54.07,54.05,54.05,3059.0,47.2723,47.2723,47.2548,47.2548,3059.0
2017-02-02 13:15:00,54.04,54.04,54.01,54.01,3710.0,47.246,47.246,47.2198,47.2198,3710.0
2017-02-02 13:20:00,54.02,54.02,53.99,53.99,1649.0,47.2286,47.2286,47.2023,47.2023,1649.0
2017-02-02 13:25:00,53.98,53.98,53.94,53.94,2197.0,47.1936,47.1936,47.1586,47.1586,2197.0
2017-02-02 13:30:00,53.93,53.94,53.92,53.93,3601.0,47.1499,47.1586,47.1411,47.1499,3601.0
2017-02-02 13:35:00,53.92,53.93,53.9,53.92,3922.0,47.1411,47.1499,47.1236,47.1411,3922.0
2017-02-02 13:40:00,53.94,53.99,53.94,53.99,4300.0,47.1586,47.2023,47.1586,47.2023,4300.0
2017-02-02 13:45:00,54.0,54.01,53.98,53.98,5626.0,47.2111,47.2198,47.1936,47.1936,5626.0
2017-02-02 13:50:00,53.99,54.06,53.99,54.06,5846.0,47.2023,47.2635,47.2023,47.2635,5846.0
2017-02-02 13:55:00,54.04,54.05,54.03,54.04,2695.0,47.246,47.2548,47.2373,47.246,2695.0
2017-02-02 14:00:00,54.03,54.03,54.0,54.01,2991.0,47.2373,47.2373,47.2111,47.2198,2991.0
2017-02-02 14:05:00,54.01,54.01,53.99,53.99,2877.0,47.2198,47.2198,47.2023,47.2023,2877.0
2017-02-02 14:10:00,54.0,54.0,53.97,53.99,5564.0,47.2111,47.2111,47.1848,47.2023,5564.0
2017-02-02 14:15:00,53.99,54.01,53.95,53.97,6589.0,47.2023,47.2198,47.1674,47.1848,6589.0
2017-02-02 14:20:00,53.96,53.96,53.92,53.95,3840.0,47.1761,47.1761,47.1411,47.1674,3840.0
2017-02-02 14:25:00,53.96,53.97,53.93,53.93,1905.0,47.1761,47.1848,47.1499,47.1499,1905.0
2017-02-02 14:30:00,53.93,53.94,53.89,53.92,8471.0,47.1499,47.1586,47.1149,47.1411,8471.0
2017-02-02 14:35:00,53.91,53.95,53.91,53.94,5668.0,47.1324,47.1674,47.1324,47.1586,5668.0
2017-02-02 14:40:00,53.94,53.95,53.9,53.94,18777.0,47.1586,47.1674,47.1236,47.1586,18777.0
2017-02-02 14:45:00,53.94,53.97,53.93,53.93,8790.0,47.1586,47.1848,47.1499,47.1499,8790.0
2017-02-02 14:50:00,53.94,53.95,53.92,53.95,6952.0,47.1586,47.1674,47.1411,47.1674,6952.0
2017-02-02 14:55:00,53.95,53.97,53.94,53.95,9587.0,47.1674,47.1848,47.1586,47.1674,9587.0
2017-02-02 15:00:00,53.95,53.96,53.92,53.93,5839.0,47.1674,47.1761,47.1411,47.1499,5839.0
2017-02-02 15:05:00,53.93,53.95,53.92,53.93,12202.0,47.1499,47.1674,47.1411,47.1499,12202.0
2017-02-02 15:10:00,53.93,53.95,53.92,53.93,11536.0,47.1499,47.1674,47.1411,47.1499,11536.0
2017-02-02 15:15:00,53.94,54.01,53.91,54.0,18667.0,47.1586,47.2198,47.1324,47.2111,18667.0
2017-02-02 15:20:00,54.0,54.05,54.0,54.03,7690.0,47.2111,47.2548,47.2111,47.2373,7690.0
2017-02-02 15:25:00,54.02,54.03,54.01,54.02,6405.0,47.2286,47.2373,47.2198,47.2286,6405.0
2017-02-02 15:30:00,54.03,54.03,53.99,54.0,17709.0,47.2373,47.2373,47.2023,47.2111,17709.0
2017-02-02 15:35:00,54.0,54.0,53.95,53.95,19207.0,47.2111,47.2111,47.1674,47.1674,19207.0
2017-02-02 15:40:00,53.95,53.97,53.94,53.96,17191.0,47.1674,47.1848,47.1586,47.1761,17191.0
2017-02-02 15:45:00,53.96,53.97,53.94,53.96,19350.0,47.1761,47.1848,47.1586,47.1761,19350.0
2017-02-02 15:50:00,53.96,53.97,53.95,53.96,22871.0,47.1761,47.1848,47.1674,47.1761,22871.0
2017-02-02 15:55:00,53.96,53.97,53.93,53.95,49024.0,47.1761,47.1848,47.1499,47.1674,49024.0
2017-02-03 09:30:00,54.17,54.47,54.13,54.44,18963.0,47.3597,47.622,47.3247,47.5958,18963.0
2017-02-03 09:35:00,54.33,54.34,54.17,54.18,2475.0,47.4996,47.5083,47.3597,47.3684,2475.0
2017-02-03 09:40:00,54.17,54.17,54.11,54.13,2601.0,47.3597,47.3597,47.3072,47.3247,2601.0
2017-02-03 09:45:00,54.14,54.14,54.01,54.09,10200.0,47.3335,47.3335,47.2198,47.2898,10200.0
2017-02-03 09:50:00,54.15,54.16,54.07,54.09,3282.0,47.3422,47.351,47.2723,47.2898,3282.0
2017-02-03 09:55:00,54.07,54.07,54.03,54.03,1024.0,47.2723,47.2723,47.2373,47.2373,1024.0
2017-02-03 10:00:00,54.0,54.11,53.99,54.06,6473.0,47.2111,47.3072,47.2023,47.2635,6473.0
2017-02-03 10:05:00,54.07,54.09,54.05,54.05,2436.0,47.2723,47.2898,47.2548,47.2548,2436.0
2017-02-03 10:10:00,54.01,54.02,53.9,53.91,2210.0,47.2198,47.2286,47.1236,47.1324,2210.0
2017-02-03 10:15:00,53.9,53.94,53.86,53.86,5863.0,47.1236,47.1586,47.0887,47.0887,5863.0
2017-02-03 10:20:00,53.88,53.97,53.88,53.95,4652.0,47.1062,47.1848,47.1062,47.1674,4652.0
2017-02-03 10:25:00,53.96,53.99,53.94,53.94,3792.0,47.1761,47.2023,47.1586,47.1586,3792.0
2017-02-03 10:30:00,53.93,53.93,53.86,53.89,6426.0,47.1499,47.1499,47.0887,47.1149,6426.0
2017-02-03 10:35:00,53.89,53.95,53.87,53.95,14381.0,47.1149,47.1674,47.0974,47.1674,14381.0
2017-02-03 10:40:00,53.95,53.95,53.92,53.92,9797.0,47.1674,47.1674,47.1411,47.1411,9797.0
2017-02-03 10:45:00,53.93,53.95,53.87,53.93,7410.0,47.1499,47.1674,47.0974,47.1499,7410.0
2017-02-03 10:50:00,53.95,53.97,53.94,53.97,5103.0,47.1674,47.1848,47.1586,47.1848,5103.0
2017-02-03 10:55:00,53.97,53.98,53.94,53.96,3116.0,47.1848,47.1936,47.1586,47.1761,3116.0
2017-02-03 11:00:00,53.94,54.04,53.94,54.02,3908.0,47.1586,47.246,47.1586,47.2286,3908.0
2017-02-03 11:05:00,54.03,54.07,54.03,54.04,3175.0,47.2373,47.2723,47.2373,47.246,3175.0
2017-02-03 11:10:00,54.03,54.09,54.01,54.05,2094.0,47.2373,47.2898,47.2198,47.2548,2094.0
2017-02-03 11:15:00,54.04,54.04,54.02,54.04,1635.0,47.246,47.246,47.2286,47.246,1635.0
2017-02-03 11:20:00,54.03,54.03,53.99,53.99,1351.0,47.2373,47.2373,47.2023,47.2023,1351.0
2017-02-03 11:25:00,54.0,54.05,54.0,54.03,5201.0,47.2111,47.2548,47.2111,47.2373,5201.0
2017-02-03 11:30:00,54.02,54.03,53.98,53.99,4728.0,47.2286,47.2373,47.1936,47.2023,4728.0
2017-02-03 11:35:00,53.98,54.03,53.96,54.03,7565.0,47.1936,47.2373,47.1761,47.2373,7565.0
2017-02-03 11:40:00,54.02,54.03,53.97,53.98,8708.0,47.2286,47.2373,47.1848,47.1936,8708.0
2017-02-03 11:45:00,53.98,53.99,53.97,53.98,4316.0,47.1936,47.2023,47.1848,47.1936,4316.0
2017-02-03 11:50:00,53.99,54.0,53.96,53.98,7188.0,47.2023,47.2111,47.1761,47.1936,7188.0
2017-02-03 11:55:00,53.99,53.99,53.92,53.95,2171.0,47.2023,47.2023,47.1411,47.1674,2171.0
2017-02-03 12:00:00,53.95,53.98,53.94,53.97,4009.0,47.1674,47.1936,47.1586,47.1848,4009.0
2017-02-03 12:05:00,53.96,53.96,53.9,53.92,5300.0,47.1761,47.1761,47.1236,47.1411,5300.0
2017-02-03 12:10:00,53.91,53.92,53.89,53.89,4527.0,47.1324,47.1411,47.1149,47.1149,4527.0
2017-02-03 12:15:00,53.9,53.93,53.89,53.93,5022.0,47.1236,47.1499,47.1149,47.1499,5022.0
2017-02-03 12:20:00,53.93,53.94,53.93,53.94,2277.0,47.1499,47.1586,47.1499,47.1586,2277.0
2017-02-03 12:25:00,53.94,53.94,53.86,53.87,7357.0,47.1586,47.1586,47.0887,47.0974,7357.0
2017-02-03 12:30:00,53.88,53.93,53.87,53.91,9519.0,47.1062,47.1499,47.0974,47.1324,9519.0
2017-02-03 12:35:00,53.91,53.92,53.9,53.91,2613.0,47.1324,47.1411,47.1236,47.1324,2613.0
2017-02-03 12:40:00,53.92,53.96,53.91,53.96,3788.0,47.1411,47.1761,47.1324,47.1761,3788.0
2017-02-03 12:45:00,53.95,53.96,53.94,53.94,6959.0,47.1674,47.1761,47.1586,47.1586,6959.0
2017-02-03 12:50:00,53.94,53.95,53.93,53.94,9548.0,47.1586,47.1674,47.1499,47.1586,9548.0
2017-02-03 12:55:00,53.93,53.94,53.92,53.93,2497.0,47.1499,47.1586,47.1411,47.1499,2497.0
2017-02-03 13:00:00,53.93,53.95,53.92,53.94,10293.0,47.1499,47.1674,47.1411,47.1586,10293.0
2017-02-03 13:05:00,53.95,53.96,53.94,53.96,4600.0,47.1674,47.1761,47.1586,47.1761,4600.0
2017-02-03 13:10:00,53.95,54.01,53.95,54.01,10590.0,47.1674,47.2198,47.1674,47.2198,10590.0
2017-02-03 13:15:00,54.01,54.03,54.0,54.01,7705.0,47.2198,47.2373,47.2111,47.2198,7705.0
2017-02-03 13:20:00,54.0,54.01,53.97,53.98,13129.0,47.2111,47.2198,47.1848,47.1936,13129.0
2017-02-03 13:25:00,53.98,53.99,53.95,53.96,6122.0,47.1936,47.2023,47.1674,47.1761,6122.0
2017-02-03 13:30:00,53.97,54.0,53.95,54.0,5217.0,47.1848,47.2111,47.1674,47.2111,5217.0
2017-02-03 13:35:00,54.01,54.01,53.96,53.97,6850.0,47.2198,47.2198,47.1761,47.1848,6850.0
2017-02-03 13:40:00,53.97,53.98,53.96,53.97,4700.0,47.1848,47.1936,47.1761,47.1848,4700.0
2017-02-03 13:45:00,53.97,53.98,53.96,53.98,4417.0,47.1848,47.1936,47.1761,47.1936,4417.0
2017-02-03 13:50:00,53.98,54.04,53.97,54.04,9548.0,47.1936,47.246,47.1848,47.246,9548.0
2017-02-03 13:55:00,54.04,54.05,54.01,54.02,7389.0,47.246,47.2548,47.2198,47.2286,7389.0
2017-02-03 14:00:00,54.02,54.06,54.02,54.05,6688.0,47.2286,47.2635,47.2286,47.2548,6688.0
2017-02-03 14:05:00,54.05,54.06,54.02,54.02,3158.0,47.2548,47.2635,47.2286,47.2286,3158.0
2017-02-03 14:10:00,54.03,54.04,54.0,54.0,6203.0,47.2373,47.246,47.2111,47.2111,6203.0
2017-02-03 14:15:00,54.01,54.01,53.95,53.95,8133.0,47.2198,47.2198,47.1674,47.1674,8133.0
2017-02-03 14:20:00,53.95,53.97,53.95,53.96,6783.0,47.1674,47.1848,47.1674,47.1761,6783.0
2017-02-03 14:25:00,53.96,53.97,53.94,53.96,16125.0,47.1761,47.1848,47.1586,47.1761,16125.0
2017-02-03 14:30:00,53.96,54.01,53.95,54.01,9879.0,47.1761,47.2198,47.1674,47.2198,9879.0
2017-02-03 14:35:00,54.0,54.01,53.98,54.0,7211.0,47.2111,47.2198,47.1936,47.2111,7211.0
2017-02-03 14:40:00,54.0,54.03,53.99,54.03,10624.0,47.2111,47.2373,47.2023,47.2373,10624.0
2017-02-03 14:45:00,54.03,54.09,54.03,54.09,3663.0,47.2373,47.2898,47.2373,47.2898,3663.0
2017-02-03 14:50:00,54.09,54.09,54.05,54.05,5927.0,47.2898,47.2898,47.2548,47.2548,5927.0
2017-02-03 14:55:00,54.06,54.07,54.04,54.07,5822.0,47.2635,47.2723,47.246,47.2723,5822.0
2017-02-03 15:00:00,54.07,54.09,54.03,54.06,9724.0,47.2723,47.2898,47.2373,47.2635,9724.0
2017-02-03 15:05:00,54.06,54.09,54.06,54.08,6762.0,47.2635,47.2898,47.2635,47.281,6762.0
2017-02-03 15:10:00,54.07,54.07,54.02,54.03,4734.0,47.2723,47.2723,47.2286,47.2373,4734.0
2017-02-03 15:15:00,54.03,54.07,54.02,54.06,8744.0,47.2373,47.2723,47.2286,47.2635,8744.0
2017-02-03 15:20:00,54.06,54.06,54.03,54.04,5374.0,47.2635,47.2635,47.2373,47.246,5374.0
2017-02-03 15:25:00,54.04,54.04,53.99,54.03,16458.0,47.246,47.246,47.2023,47.2373,16458.0
2017-02-03 15:30:00,54.03,54.04,54.01,54.03,13758.0,47.2373,47.246,47.2198,47.2373,13758.0
2017-02-03 15:35:00,54.03,54.05,54.02,54.05,10459.0,47.2373,47.2548,47.2286,47.2548,10459.0
2017-02-03 15:40:00,54.05,54.05,54.02,54.05,15468.0,47.2548,47.2548,47.2286,47.2548,15468.0
2017-02-03 15:45:00,54.05,54.08,54.05,54.05,15578.0,47.2548,47.281,47.2548,47.2548,15578.0
2017-02-03 15:50:00,54.06,54.07,54.02,54.03,25538.0,47.2635,47.2723,47.2286,47.2373,25538.0
2017-02-03 15:55:00,54.04,54.06,53.99,54.01,56405.0,47.246,47.2635,47.2023,47.2198,56405.0
2017-02-06 09:30:00,53.82,53.96,53.82,53.88,8594.0,47.0537,47.1761,47.0537,47.1062,8594.0
2017-02-06 09:35:00,53.98,53.98,53.85,53.95,1320.0,47.1936,47.1936,47.0799,47.1674,1320.0
2017-02-06 09:40:00,53.93,54.02,53.93,53.98,3739.0,47.1499,47.2286,47.1499,47.1936,3739.0
2017-02-06 09:45:00,53.98,54.06,53.93,54.06,2994.0,47.1936,47.2635,47.1499,47.2635,2994.0
2017-02-06 09:50:00,54.06,54.16,54.06,54.14,4081.0,47.2635,47.351,47.2635,47.3335,4081.0
2017-02-06 09:55:00,54.12,54.12,54.02,54.02,1957.0,47.316,47.316,47.2286,47.2286,1957.0
2017-02-06 10:00:00,54.0,54.05,53.96,54.05,4815.0,47.2111,47.2548,47.1761,47.2548,4815.0
2017-02-06 10:05:00,54.03,54.04,53.96,53.99,5000.0,47.2373,47.246,47.1761,47.2023,5000.0
2017-02-06 10:10:00,54.02,54.05,54.02,54.05,751.0,47.2286,47.2548,47.2286,47.2548,751.0
2017-02-06 10:15:00,54.04,54.2,54.03,54.12,4196.0,47.246,47.3859,47.2373,47.316,4196.0
2017-02-06 10:20:00,54.11,54.19,54.1,54.17,3766.0,47.3072,47.3772,47.2985,47.3597,3766.0
2017-02-06 10:25:00,54.18,54.18,54.13,54.16,800.0,47.3684,47.3684,47.3247,47.351,800.0
2017-02-06 10:30:00,54.13,54.13,54.03,54.03,6401.0,47.3247,47.3247,47.2373,47.2373,6401.0
2017-02-06 10:35:00,54.05,54.08,54.04,54.08,1500.0,47.2548,47.281,47.246,47.281,1500.0
2017-02-06 10:40:00,54.05,54.07,54.04,54.04,3150.0,47.2548,47.2723,47.246,47.246,3150.0
2017-02-06 10:45:00,54.05,54.11,54.04,54.07,9658.0,47.2548,47.3072,47.246,47.2723,9658.0
2017-02-06 10:50:00,54.08,54.15,54.07,54.12,2905.0,47.281,47.3422,47.2723,47.316,2905.0
2017-02-06 10:55:00,54.14,54.14,54.11,54.12,1700.0,47.3335,47.3335,47.3072,47.316,1700.0
2017-02-06 11:00:00,54.11,54.14,54.1,54.13,5000.0,47.3072,47.3335,47.2985,47.3247,5000.0
2017-02-06 11:05:00,54.14,54.18,54.14,54.17,2322.0,47.3335,47.3684,47.3335,47.3597,2322.0
2017-02-06 11:10:00,54.16,54.17,54.14,54.15,1102.0,47.351,47.3597,47.3335,47.3422,1102.0
2017-02-06 11:15:00,54.15,54.15,54.1,54.1,2104.0,47.3422,47.3422,47.2985,47.2985,2104.0
2017-02-06 11:20:00,54.09,54.13,54.09,54.13,1700.0,47.2898,47.3247,47.2898,47.3247,1700.0
2017-02-06 11:25:00,54.14,54.14,54.1,54.12,7723.0,47.3335,47.3335,47.2985,47.316,7723.0
2017-02-06 11:30:00,54.13,54.13,54.06,54.1,2400.0,47.3247,47.3247,47.2635,47.2985,2400.0
2017-02-06 11:35:00,54.11,54.13,54.1,54.12,1647.0,47.3072,47.3247,47.2985,47.316,1647.0
2017-02-06 11:40:00,54.12,54.13,54.09,54.1,2244.0,47.316,47.3247,47.2898,47.2985,2244.0
2017-02-06 11:45:00,54.1,54.11,54.06,54.06,4310.0,47.2985,47.3072,47.2635,47.2635,4310.0
2017-02-06 11:50:00,54.07,54.09,54.06,54.07,5462.0,47.2723,47.2898,47.2635,47.2723,5462.0
2017-02-06 11:55:00,54.06,54.07,54.02,54.06,1221.0,47.2635,47.2723,47.2286,47.2635,1221.0
2017-02-06 12:00:00,54.05,54.08,54.04,54.07,2190.0,47.2548,47.281,47.246,47.2723,2190.0
2017-02-06 12:05:00,54.06,54.06,54.04,54.04,800.0,47.2635,47.2635,47.246,47.246,800.0
2017-02-06 12:10:00,54.05,54.07,54.05,54.05,6250.0,47.2548,47.2723,47.2548,47.2548,6250.0
2017-02-06 12:15:00,54.04,54.05,54.03,54.03,1244.0,47.246,47.2548,47.2373,47.2373,1244.0
2017-02-06 12:20:00,54.04,54.04,54.01,54.01,900.0,47.246,47.246,47.2198,47.2198,900.0
2017-02-06 12:25:00,54.01,54.02,54.0,54.02,500.0,47.2198,47.2286,47.2111,47.2286,500.0
2017-02-06 12:30:00,54.01,54.02,54.0,54.0,1664.0,47.2198,47.2286,47.2111,47.2111,1664.0
2017-02-06 12:35:00,54.0,54.02,54.0,54.02,1100.0,47.2111,47.2286,47.2111,47.2286,1100.0
2017-02-06 12:40:00,54.03,54.05,54.01,54.03,9014.0,47.2373,47.2548,47.2198,47.2373,9014.0
2017-02-06 12:45:00,54.02,54.05,54.02,54.04,1229.0,47.2286,47.2548,47.2286,47.246,1229.0
2017-02-06 12:50:00,54.04,54.05,54.03,54.04,1808.0,47.246,47.2548,47.2373,47.246,1808.0
2017-02-06 12:55:00,54.03,54.07,54.01,54.01,3884.0,47.2373,47.2723,47.2198,47.2198,3884.0
2017-02-06 13:00:00,54.02,54.05,54.02,54.03,4776.0,47.2286,47.2548,47.2286,47.2373,4776.0
2017-02-06 13:05:00,54.02,54.05,54.0,54.04,2367.0,47.2286,47.2548,47.2111,47.246,2367.0
2017-02-06 13:10:00,54.04,54.05,54.04,54.05,700.0,47.246,47.2548,47.246,47.2548,700.0
2017-02-06 13:15:00,54.05,54.06,54.02,54.03,2118.0,47.2548,47.2635,47.2286,47.2373,2118.0
2017-02-06 13:20:00,54.03,54.08,54.03,54.08,1753.0,47.2373,47.281,47.2373,47.281,1753.0
2017-02-06 13:25:00,54.09,54.1,54.06,54.08,3152.0,47.2898,47.2985,47.2635,47.281,3152.0
2017-02-06 13:30:00,54.08,54.09,54.06,54.09,5224.0,47.281,47.2898,47.2635,47.2898,5224.0
2017-02-06 13:35:00,54.08,54.1,54.06,54.07,3950.0,47.281,47.2985,47.2635,47.2723,3950.0
2017-02-06 13:40:00,54.06,54.08,54.04,54.07,1912.0,47.2635,47.281,47.246,47.2723,1912.0
2017-02-06 13:45:00,54.07,54.07,54.05,54.07,3324.0,47.2723,47.2723,47.2548,47.2723,3324.0
2017-02-06 13:50:00,54.07,54.13,54.07,54.1,6545.0,47.2723,47.3247,47.2723,47.2985,6545.0
2017-02-06 13:55:00,54.09,54.11,54.09,54.09,2779.0,47.2898,47.3072,47.2898,47.2898,2779.0
2017-02-06 14:00:00,54.08,54.08,54.06,54.07,1766.0,47.281,47.281,47.2635,47.2723,1766.0
2017-02-06 14:05:00,54.05,54.06,54.0,54.02,3355.0,47.2548,47.2635,47.2111,47.2286,3355.0
2017-02-06 14:10:00,54.02,54.03,54.01,54.01,1614.0,47.2286,47.2373,47.2198,47.2198,1614.0
2017-02-06 14:15:00,54.01,54.02,54.01,54.01,1800.0,47.2198,47.2286,47.2198,47.2198,1800.0
2017-02-06 14:20:00,54.01,54.02,53.99,54.0,2349.0,47.2198,47.2286,47.2023,47.2111,2349.0
2017-02-06 14:25:00,53.99,54.01,53.98,53.99,2717.0,47.2023,47.2198,47.1936,47.2023,2717.0
2017-02-06 14:30:00,53.99,54.02,53.98,53.99,2711.0,47.2023,47.2286,47.1936,47.2023,2711.0
2017-02-06 14:35:00,53.97,53.98,53.95,53.95,3163.0,47.1848,47.1936,47.1674,47.1674,3163.0
2017-02-06 14:40:00,53.95,53.96,53.94,53.95,1669.0,47.1674,47.1761,47.1586,47.1674,1669.0
2017-02-06 14:45:00,53.95,53.98,53.95,53.96,4277.0,47.1674,47.1936,47.1674,47.1761,4277.0
2017-02-06 14:50:00,53.94,53.96,53.94,53.96,1923.0,47.1586,47.1761,47.1586,47.1761,1923.0
2017-02-06 14:55:00,53.96,54.0,53.95,54.0,7486.0,47.1761,47.2111,47.1674,47.2111,7486.0
2017-02-06 15:00:00,53.99,54.0,53.97,54.0,4571.0,47.2023,47.2111,47.1848,47.2111,4571.0
2017-02-06 15:05:00,53.99,54.03,53.99,54.01,3650.0,47.2023,47.2373,47.2023,47.2198,3650.0
2017-02-06 15:10:00,54.01,54.04,54.01,54.02,4717.0,47.2198,47.246,47.2198,47.2286,4717.0
2017-02-06 15:15:00,54.02,54.04,54.01,54.03,3617.0,47.2286,47.246,47.2198,47.2373,3617.0
2017-02-06 15:20:00,54.03,54.04,54.0,54.0,3304.0,47.2373,47.246,47.2111,47.2111,3304.0
2017-02-06 15:25:00,54.01,54.01,53.98,53.99,2100.0,47.2198,47.2198,47.1936,47.2023,2100.0
2017-02-06 15:30:00,54.0,54.0,53.98,53.99,4172.0,47.2111,47.2111,47.1936,47.2023,4172.0
2017-02-06 15:35:00,53.99,54.02,53.98,54.02,4783.0,47.2023,47.2286,47.1936,47.2286,4783.0
2017-02-06 15:40:00,54.02,54.03,53.99,53.99,6641.0,47.2286,47.2373,47.2023,47.2023,6641.0
2017-02-06 15:45:00,54.0,54.01,53.99,54.01,11375.0,47.2111,47.2198,47.2023,47.2198,11375.0
2017-02-06 15:50:00,54.01,54.03,53.99,54.01,10597.0,47.2198,47.2373,47.2023,47.2198,10597.0
2017-02-06 15:55:00,54.01,54.04,54.01,54.02,21353.0,47.2198,47.246,47.2198,47.2286,21353.0
2017-02-07 09:30:00,54.28,54.28,54.08,54.13,10244.0,47.4559,47.4559,47.281,47.3247,10244.0
2017-02-07 09:35:00,54.17,54.25,54.16,54.18,830.0,47.3597,47.4296,47.351,47.3684,830.0
2017-02-07 09:40:00,54.21,54.21,54.1,54.12,5718.0,47.3947,47.3947,47.2985,47.316,5718.0
2017-02-07 09:45:00,54.13,54.17,54.1,54.15,2989.0,47.3247,47.3597,47.2985,47.3422,2989.0
2017-02-07 09:50:00,54.2,54.2,54.08,54.1,5108.0,47.3859,47.3859,47.281,47.2985,5108.0
2017-02-07 09:55:00,54.1,54.1,54.03,54.06,6906.0,47.2985,47.2985,47.2373,47.2635,6906.0
2017-02-07 10:00:00,54.06,54.1,54.03,54.03,1351.0,47.2635,47.2985,47.2373,47.2373,1351.0
2017-02-07 10:05:00,54.02,54.08,54.01,54.05,8205.0,47.2286,47.281,47.2198,47.2548,8205.0
2017-02-07 10:10:00,54.03,54.06,54.0,54.01,2612.0,47.2373,47.2635,47.2111,47.2198,2612.0
2017-02-07 10:15:00,54.01,54.02,53.96,53.98,3174.0,47.2198,47.2286,47.1761,47.1936,3174.0
2017-02-07 10:20:00,53.96,53.97,53.94,53.97,1708.0,47.1761,47.1848,47.1586,47.1848,1708.0
2017-02-07 10:25:00,53.97,54.0,53.97,53.97,2888.0,47.1848,47.2111,47.1848,47.1848,2888.0
2017-02-07 10:30:00,53.96,53.96,53.91,53.92,3853.0,47.1761,47.1761,47.1324,47.1411,3853.0
2017-02-07 10:35:00,53.93,53.94,53.89,53.9,2286.0,47.1499,47.1586,47.1149,47.1236,2286.0
2017-02-07 10:40:00,53.89,53.92,53.87,53.91,2211.0,47.1149,47.1411,47.0974,47.1324,2211.0
2017-02-07 10:45:00,53.88,53.89,53.85,53.88,9447.0,47.1062,47.1149,47.0799,47.1062,9447.0
2017-02-07 10:50:00,53.89,53.95,53.88,53.95,3771.0,47.1149,47.1674,47.1062,47.1674,3771.0
2017-02-07 10:55:00,53.96,53.96,53.91,53.91,1100.0,47.1761,47.1761,47.1324,47.1324,1100.0
2017-02-07 11:00:00,53.91,53.94,53.91,53.93,1516.0,47.1324,47.1586,47.1324,47.1499,1516.0
2017-02-07 11:05:00,53.95,53.95,53.9,53.9,1801.0,47.1674,47.1674,47.1236,47.1236,1801.0
2017-02-07 11:10:00,53.91,53.92,53.89,53.9,1723.0,47.1324,47.1411,47.1149,47.1236,1723.0
2017-02-07 11:15:00,53.89,53.89,53.86,53.86,1300.0,47.1149,47.1149,47.0887,47.0887,1300.0
2017-02-07 11:20:00,53.85,53.85,53.81,53.81,1025.0,47.0799,47.0799,47.045,47.045,1025.0
2017-02-07 11:25:00,53.79,53.82,53.77,53.81,5926.0,47.0275,47.0537,47.01,47.045,5926.0
2017-02-07 11:30:00,53.81,53.86,53.81,53.86,8363.0,47.045,47.0887,47.045,47.0887,8363.0
2017-02-07 11:35:00,53.87,53.9,53.87,53.9,4660.0,47.0974,47.1236,47.0974,47.1236,4660.0
2017-02-07 11:40:00,53.9,53.95,53.9,53.93,6255.0,47.1236,47.1674,47.1236,47.1499,6255.0
2017-02-07 11:45:00,53.92,53.96,53.92,53.92,10915.0,47.1411,47.1761,47.1411,47.1411,10915.0
2017-02-07 11:50:00,53.92,53.93,53.92,53.93,787.0,47.1411,47.1499,47.1411,47.1499,787.0
2017-02-07 11:55:00,53.93,53.93,53.91,53.91,3434.0,47.1499,47.1499,47.1324,47.1324,3434.0
2017-02-07 12:00:00,53.92,53.96,53.92,53.96,3371.0,47.1411,47.1761,47.1411,47.1761,3371.0
2017-02-07 12:05:00,53.97,53.99,53.96,53.98,3650.0,47.1848,47.2023,47.1761,47.1936,3650.0
2017-02-07 12:10:00,53.99,54.02,53.99,54.02,2651.0,47.2023,47.2286,47.2023,47.2286,2651.0
2017-02-07 12:15:00,54.02,54.02,54.0,54.02,2843.0,47.2286,47.2286,47.2111,47.2286,2843.0
2017-02-07 12:20:00,54.02,54.02,53.96,53.98,4109.0,47.2286,47.2286,47.1761,47.1936,4109.0
2017-02-07 12:25:00,53.98,53.99,53.92,53.92,1572.0,47.1936,47.2023,47.1411,47.1411,1572.0
2017-02-07 12:30:00,53.92,53.95,53.91,53.93,3801.0,47.1411,47.1674,47.1324,47.1499,3801.0
2017-02-07 12:35:00,53.96,53.97,53.95,53.97,2048.0,47.1761,47.1848,47.1674,47.1848,2048.0
2017-02-07 12:40:00,53.98,53.98,53.9,53.9,3607.0,47.1936,47.1936,47.1236,47.1236,3607.0
2017-02-07 12:45:00,53.91,53.92,53.87,53.87,2596.0,47.1324,47.1411,47.0974,47.0974,2596.0
2017-02-07 12:50:00,53.88,53.93,53.88,53.93,6692.0,47.1062,47.1499,47.1062,47.1499,6692.0
2017-02-07 12:55:00,53.93,53.93,53.86,53.86,2996.0,47.1499,47.1499,47.0887,47.0887,2996.0
2017-02-07 13:00:00,53.86,53.9,53.86,53.89,5925.0,47.0887,47.1236,47.0887,47.1149,5925.0
2017-02-07 13:05:00,53.88,53.88,53.88,53.88,603.0,47.1062,47.1062,47.1062,47.1062,603.0
2017-02-07 13:10:00,53.88,53.9,53.85,53.86,12445.0,47.1062,47.1236,47.0799,47.0887,12445.0
2017-02-07 13:15:00,53.86,53.88,53.85,53.86,6440.0,47.0887,47.1062,47.0799,47.0887,6440.0
2017-02-07 13:20:00,53.87,53.92,53.86,53.89,5322.0,47.0974,47.1411,47.0887,47.1149,5322.0
2017-02-07 13:25:00,53.88,53.89,53.87,53.87,900.0,47.1062,47.1149,47.0974,47.0974,900.0
2017-02-07 13:30:00,53.87,53.89,53.87,53.87,2520.0,47.0974,47.1149,47.0974,47.0974,2520.0
2017-02-07 13:35:00,53.88,53.9,53.87,53.9,1100.0,47.1062,47.1236,47.0974,47.1236,1100.0
2017-02-07 13:40:00,53.89,53.9,53.88,53.89,1960.0,47.1149,47.1236,47.1062,47.1149,1960.0
2017-02-07 13:45:00,53.88,53.9,53.88,53.9,1706.0,47.1062,47.1236,47.1062,47.1236,1706.0
2017-02-07 13:50:00,53.9,53.94,53.9,53.91,3212.0,47.1236,47.1586,47.1236,47.1324,3212.0
2017-02-07 13:55:00,53.91,53.94,53.91,53.94,2012.0,47.1324,47.1586,47.1324,47.1586,2012.0
2017-02-07 14:00:00,53.93,53.96,53.93,53.95,2543.0,47.1499,47.1761,47.1499,47.1674,2543.0
2017-02-07 14:05:00,53.95,53.95,53.91,53.91,4541.0,47.1674,47.1674,47.1324,47.1324,4541.0
2017-02-07 14:10:00,53.91,53.94,53.91,53.93,3150.0,47.1324,47.1586,47.1324,47.1499,3150.0
2017-02-07 14:15:00,53.93,53.97,53.93,53.97,2750.0,47.1499,47.1848,47.1499,47.1848,2750.0
2017-02-07 14:20:00,53.98,54.01,53.96,54.01,3252.0,47.1936,47.2198,47.1761,47.2198,3252.0
2017-02-07 14:25:00,54.01,54.01,53.99,54.0,5230.0,47.2198,47.2198,47.2023,47.2111,5230.0
2017-02-07 14:30:00,54.0,54.01,53.98,53.99,4078.0,47.2111,47.2198,47.1936,47.2023,4078.0
2017-02-07 14:35:00,53.99,54.0,53.97,53.97,3953.0,47.2023,47.2111,47.1848,47.1848,3953.0
2017-02-07 14:40:00,53.97,53.97,53.96,53.97,4683.0,47.1848,47.1848,47.1761,47.1848,4683.0
2017-02-07 14:45:00,53.97,53.98,53.96,53.97,2605.0,47.1848,47.1936,47.1761,47.1848,2605.0
2017-02-07 14:50:00,53.98,54.0,53.97,54.0,4180.0,47.1936,47.2111,47.1848,47.2111,4180.0
2017-02-07 14:55:00,54.0,54.02,53.99,54.0,3297.0,47.2111,47.2286,47.2023,47.2111,3297.0
2017-02-07 15:00:00,54.0,54.05,54.0,54.02,2750.0,47.2111,47.2548,47.2111,47.2286,2750.0
2017-02-07 15:05:00,54.03,54.05,54.03,54.03,2739.0,47.2373,47.2548,47.2373,47.2373,2739.0
2017-02-07 15:10:00,54.04,54.04,54.0,54.01,4997.0,47.246,47.246,47.2111,47.2198,4997.0
2017-02-07 15:15:00,54.0,54.01,53.98,53.98,3124.0,47.2111,47.2198,47.1936,47.1936,3124.0
2017-02-07 15:20:00,53.99,54.0,53.96,53.96,8177.0,47.2023,47.2111,47.1761,47.1761,8177.0
2017-02-07 15:25:00,53.96,53.97,53.95,53.96,5850.0,47.1761,47.1848,47.1674,47.1761,5850.0
2017-02-07 15:30:00,53.96,53.97,53.95,53.96,3222.0,47.1761,47.1848,47.1674,47.1761,3222.0
2017-02-07 15:35:00,53.96,53.96,53.94,53.94,10858.0,47.1761,47.1761,47.1586,47.1586,10858.0
2017-02-07 15:40:00,53.95,53.96,53.94,53.95,3674.0,47.1674,47.1761,47.1586,47.1674,3674.0
2017-02-07 15:45:00,53.95,53.96,53.93,53.93,13078.0,47.1674,47.1761,47.1499,47.1499,13078.0
2017-02-07 15:50:00,53.93,53.95,53.93,53.93,18373.0,47.1499,47.1674,47.1499,47.1499,18373.0
2017-02-07 15:55:00,53.94,53.98,53.93,53.94,44512.0,47.1586,47.1936,47.1499,47.1586,44512.0
2017-02-08 09:30:00,53.84,53.84,53.66,53.72,5443.0,47.0712,47.0712,46.9138,46.9663,5443.0
2017-02-08 09:35:00,53.73,53.73,53.63,53.66,2254.0,46.975,46.975,46.8876,46.9138,2254.0
2017-02-08 09:40:00,53.7,53.79,53.7,53.79,430.0,46.9488,47.0275,46.9488,47.0275,430.0
2017-02-08 09:45:00,53.72,53.75,53.7,53.75,1570.0,46.9663,46.9925,46.9488,46.9925,1570.0
2017-02-08 09:50:00,53.74,53.79,53.73,53.78,2407.0,46.9838,47.0275,46.975,47.0187,2407.0
2017-02-08 09:55:00,53.8,53.83,53.78,53.83,1928.0,47.0362,47.0624,47.0187,47.0624,1928.0
2017-02-08 10:00:00,53.82,53.86,53.82,53.86,1723.0,47.0537,47.0887,47.0537,47.0887,1723.0
2017-02-08 10:05:00,53.83,53.83,53.77,53.81,1155.0,47.0624,47.0624,47.01,47.045,1155.0
2017-02-08 10:10:00,53.79,53.8,53.77,53.79,2919.0,47.0275,47.0362,47.01,47.0275,2919.0
2017-02-08 10:15:00,53.78,53.82,53.77,53.81,5386.0,47.0187,47.0537,47.01,47.045,5386.0
2017-02-08 10:20:00,53.82,53.88,53.81,53.88,2662.0,47.0537,47.1062,47.045,47.1062,2662.0
2017-02-08 10:25:00,53.87,53.9,53.85,53.87,3333.0,47.0974,47.1236,47.0799,47.0974,3333.0
2017-02-08 10:30:00,53.87,53.89,53.8,53.8,5308.0,47.0974,47.1149,47.0362,47.0362,5308.0
2017-02-08 10:35:00,53.8,53.82,53.78,53.78,4551.0,47.0362,47.0537,47.0187,47.0187,4551.0
2017-02-08 10:40:00,53.76,53.81,53.73,53.81,6364.0,47.0012,47.045,46.975,47.045,6364.0
2017-02-08 10:45:00,53.79,53.79,53.76,53.77,3481.0,47.0275,47.0275,47.0012,47.01,3481.0
2017-02-08 10:50:00,53.76,53.76,53.71,53.72,4092.0,47.0012,47.0012,46.9575,46.9663,4092.0
2017-02-08 10:55:00,53.72,53.72,53.69,53.71,3939.0,46.9663,46.9663,46.94,46.9575,3939.0
2017-02-08 11:00:00,53.71,53.8,53.7,53.8,6330.0,46.9575,47.0362,46.9488,47.0362,6330.0
2017-02-08 11:05:00,53.82,53.82,53.73,53.76,5046.0,47.0537,47.0537,46.975,47.0012,5046.0
2017-02-08 11:10:00,53.77,53.83,53.76,53.79,1900.0,47.01,47.0624,47.0012,47.0275,1900.0
2017-02-08 11:15:00,53.79,53.79,53.74,53.79,2900.0,47.0275,47.0275,46.9838,47.0275,2900.0
2017-02-08 11:20:00,53.8,53.81,53.8,53.8,1295.0,47.0362,47.045,47.0362,47.0362,1295.0
2017-02-08 11:25:00,53.8,53.8,53.73,53.74,2842.0,47.0362,47.0362,46.975,46.9838,2842.0
2017-02-08 11:30:00,53.72,53.8,53.72,53.8,5710.0,46.9663,47.0362,46.9663,47.0362,5710.0
2017-02-08 11:35:00,53.79,53.91,53.79,53.88,28881.0,47.0275,47.1324,47.0275,47.1062,28881.0
2017-02-08 11:40:00,53.88,53.94,53.88,53.92,7361.0,47.1062,47.1586,47.1062,47.1411,7361.0
2017-02-08 11:45:00,53.92,53.93,53.89,53.9,3328.0,47.1411,47.1499,47.1149,47.1236,3328.0
2017-02-08 11:50:00,53.89,53.89,53.85,53.85,1519.0,47.1149,47.1149,47.0799,47.0799,1519.0
2017-02-08 11:55:00,53.84,53.84,53.82,53.82,4489.0,47.0712,47.0712,47.0537,47.0537,4489.0
2017-02-08 12:00:00,53.84,53.93,53.84,53.92,2269.0,47.0712,47.1499,47.0712,47.1411,2269.0
2017-02-08 12:05:00,53.92,53.92,53.9,53.91,1324.0,47.1411,47.1411,47.1236,47.1324,1324.0
2017-02-08 12:10:00,53.91,53.91,53.9,53.91,3038.0,47.1324,47.1324,47.1236,47.1324,3038.0
2017-02-08 12:15:00,53.92,53.92,53.91,53.92,1714.0,47.1411,47.1411,47.1324,47.1411,1714.0
2017-02-08 12:20:00,53.92,53.94,53.91,53.94,3521.0,47.1411,47.1586,47.1324,47.1586,3521.0
2017-02-08 12:25:00,53.94,53.96,53.92,53.92,6835.0,47.1586,47.1761,47.1411,47.1411,6835.0
2017-02-08 12:30:00,53.93,53.93,53.89,53.93,5520.0,47.1499,47.1499,47.1149,47.1499,5520.0
2017-02-08 12:35:00,53.93,53.94,53.91,53.93,3449.0,47.1499,47.1586,47.1324,47.1499,3449.0
2017-02-08 12:40:00,53.93,53.93,53.9,53.93,2345.0,47.1499,47.1499,47.1236,47.1499,2345.0
2017-02-08 12:45:00,53.93,53.96,53.92,53.93,2400.0,47.1499,47.1761,47.1411,47.1499,2400.0
2017-02-08 12:50:00,53.94,53.95,53.93,53.94,3523.0,47.1586,47.1674,47.1499,47.1586,3523.0
2017-02-08 12:55:00,53.93,53.95,53.93,53.94,2295.0,47.1499,47.1674,47.1499,47.1586,2295.0
2017-02-08 13:00:00,53.94,53.99,53.94,53.98,1700.0,47.1586,47.2023,47.1586,47.1936,1700.0
2017-02-08 13:05:00,53.99,54.0,53.97,53.98,1822.0,47.2023,47.2111,47.1848,47.1936,1822.0
2017-02-08 13:10:00,53.97,53.98,53.95,53.95,1100.0,47.1848,47.1936,47.1674,47.1674,1100.0
2017-02-08 13:15:00,53.94,53.97,53.94,53.97,2000.0,47.1586,47.1848,47.1586,47.1848,2000.0
2017-02-08 13:20:00,53.96,53.98,53.96,53.96,1775.0,47.1761,47.1936,47.1761,47.1761,1775.0
2017-02-08 13:25:00,53.98,54.0,53.95,53.95,2350.0,47.1936,47.2111,47.1674,47.1674,2350.0
2017-02-08 13:30:00,53.98,54.03,53.98,54.03,1737.0,47.1936,47.2373,47.1936,47.2373,1737.0
2017-02-08 13:35:00,54.04,54.04,54.01,54.02,2000.0,47.246,47.246,47.2198,47.2286,2000.0
2017-02-08 13:40:00,54.01,54.03,53.98,54.02,4805.0,47.2198,47.2373,47.1936,47.2286,4805.0
2017-02-08 13:45:00,54.03,54.08,54.03,54.07,5600.0,47.2373,47.281,47.2373,47.2723,5600.0
2017-02-08 13:50:00,54.07,54.07,54.02,54.02,1600.0,47.2723,47.2723,47.2286,47.2286,1600.0
2017-02-08 13:55:00,54.03,54.05,54.02,54.03,2873.0,47.2373,47.2548,47.2286,47.2373,2873.0
2017-02-08 14:00:00,54.04,54.06,54.03,54.05,2041.0,47.246,47.2635,47.2373,47.2548,2041.0
2017-02-08 14:05:00,54.05,54.06,54.01,54.01,2404.0,47.2548,47.2635,47.2198,47.2198,2404.0
2017-02-08 14:10:00,53.99,54.02,53.95,53.97,6908.0,47.2023,47.2286,47.1674,47.1848,6908.0
2017-02-08 14:15:00,53.97,54.01,53.96,54.01,5813.0,47.1848,47.2198,47.1761,47.2198,5813.0
2017-02-08 14:20:00,54.01,54.01,53.97,54.0,5148.0,47.2198,47.2198,47.1848,47.2111,5148.0
2017-02-08 14:25:00,54.0,54.0,53.96,53.96,3335.0,47.2111,47.2111,47.1761,47.1761,3335.0
2017-02-08 14:30:00,53.96,53.98,53.95,53.97,10208.0,47.1761,47.1936,47.1674,47.1848,10208.0
2017-02-08 14:35:00,53.97,53.97,53.93,53.96,12622.0,47.1848,47.1848,47.1499,47.1761,12622.0
2017-02-08 14:40:00,53.95,53.97,53.94,53.95,20741.0,47.1674,47.1848,47.1586,47.1674,20741.0
2017-02-08 14:45:00,53.95,53.97,53.95,53.97,7422.0,47.1674,47.1848,47.1674,47.1848,7422.0
2017-02-08 14:50:00,53.96,54.01,53.96,54.01,2956.0,47.1761,47.2198,47.1761,47.2198,2956.0
2017-02-08 14:55:00,54.0,54.02,53.95,53.95,6090.0,47.2111,47.2286,47.1674,47.1674,6090.0
2017-02-08 15:00:00,53.96,53.97,53.92,53.95,12949.0,47.1761,47.1848,47.1411,47.1674,12949.0
2017-02-08 15:05:00,53.95,53.98,53.94,53.97,8121.0,47.1674,47.1936,47.1586,47.1848,8121.0
2017-02-08 15:10:00,53.96,53.98,53.94,53.97,9174.0,47.1761,47.1936,47.1586,47.1848,9174.0
2017-02-08 15:15:00,53.96,53.99,53.95,53.96,6055.0,47.1761,47.2023,47.1674,47.1761,6055.0
2017-02-08 15:20:00,53.95,53.95,53.92,53.93,11020.0,47.1674,47.1674,47.1411,47.1499,11020.0
2017-02-08 15:25:00,53.92,53.95,53.91,53.95,8628.0,47.1411,47.1674,47.1324,47.1674,8628.0
2017-02-08 15:30:00,53.94,53.96,53.93,53.94,4202.0,47.1586,47.1761,47.1499,47.1586,4202.0
2017-02-08 15:35:00,53.95,54.0,53.94,54.0,9146.0,47.1674,47.2111,47.1586,47.2111,9146.0
2017-02-08 15:40:00,54.0,54.04,53.99,54.04,10083.0,47.2111,47.246,47.2023,47.246,10083.0
2017-02-08 15:45:00,54.05,54.05,54.01,54.02,20849.0,47.2548,47.2548,47.2198,47.2286,20849.0
2017-02-08 15:50:00,54.03,54.03,54.0,54.01,8844.0,47.2373,47.2373,47.2111,47.2198,8844.0
2017-02-08 15:55:00,54.01,54.06,54.0,54.06,38414.0,47.2198,47.2635,47.2111,47.2635,38414.0
2017-02-09 09:30:00,54.15,54.15,54.07,54.12,8206.0,47.3422,47.3422,47.2723,47.316,8206.0
2017-02-09 09:35:00,54.17,54.17,54.09,54.11,1186.0,47.3597,47.3597,47.2898,47.3072,1186.0
2017-02-09 09:40:00,54.16,54.2,54.13,54.15,3886.0,47.351,47.3859,47.3247,47.3422,3886.0
2017-02-09 09:45:00,54.16,54.26,54.15,54.25,23227.0,47.351,47.4384,47.3422,47.4296,23227.0
2017-02-09 09:50:00,54.3,54.36,54.26,54.32,7561.0,47.4734,47.5258,47.4384,47.4908,7561.0
2017-02-09 09:55:00,54.29,54.38,54.28,54.38,1930.0,47.4646,47.5433,47.4559,47.5433,1930.0
2017-02-09 10:00:00,54.38,54.45,54.34,54.35,7927.0,47.5433,47.6045,47.5083,47.5171,7927.0
2017-02-09 10:05:00,54.34,54.36,54.29,54.32,2685.0,47.5083,47.5258,47.4646,47.4908,2685.0
2017-02-09 10:10:00,54.32,54.42,54.31,54.39,2531.0,47.4908,47.5783,47.4821,47.552,2531.0
2017-02-09 10:15:00,54.39,54.46,54.38,54.44,2622.0,47.552,47.6132,47.5433,47.5958,2622.0
2017-02-09 10:20:00,54.43,54.51,54.42,54.51,7871.0,47.587,47.657,47.5783,47.657,7871.0
2017-02-09 10:25:00,54.51,54.54,54.43,54.46,4545.0,47.657,47.6832,47.587,47.6132,4545.0
2017-02-09 10:30:00,54.48,54.5,54.44,54.46,6057.0,47.6307,47.6482,47.5958,47.6132,6057.0
2017-02-09 10:35:00,54.45,54.45,54.41,54.43,4835.0,47.6045,47.6045,47.5695,47.587,4835.0
2017-02-09 10:40:00,54.43,54.5,54.43,54.49,3514.0,47.587,47.6482,47.587,47.6395,3514.0
2017-02-09 10:45:00,54.47,54.54,54.47,54.5,7884.0,47.622,47.6832,47.622,47.6482,7884.0
2017-02-09 10:50:00,54.47,54.51,54.46,54.51,12484.0,47.622,47.657,47.6132,47.657,12484.0
2017-02-09 10:55:00,54.51,54.58,54.5,54.58,3767.0,47.657,47.7182,47.6482,47.7182,3767.0
2017-02-09 11:00:00,54.58,54.59,54.53,54.54,4188.0,47.7182,47.7269,47.6744,47.6832,4188.0
2017-02-09 11:05:00,54.54,54.58,54.53,54.56,6010.0,47.6832,47.7182,47.6744,47.7007,6010.0
2017-02-09 11:10:00,54.57,54.6,54.57,54.6,3494.0,47.7094,47.7356,47.7094,47.7356,3494.0
2017-02-09 11:15:00,54.61,54.66,54.61,54.63,9915.0,47.7444,47.7881,47.7444,47.7619,9915.0
2017-02-09 11:20:00,54.63,54.7,54.63,54.69,13225.0,47.7619,47.8231,47.7619,47.8143,13225.0
2017-02-09 11:25:00,54.7,54.75,54.69,54.74,7116.0,47.8231,47.8668,47.8143,47.858,7116.0
2017-02-09 11:30:00,54.74,54.74,54.65,54.66,7651.0,47.858,47.858,47.7794,47.7881,7651.0
2017-02-09 11:35:00,54.67,54.67,54.64,54.65,3300.0,47.7968,47.7968,47.7706,47.7794,3300.0
2017-02-09 11:40:00,54.65,54.67,54.62,54.67,4875.0,47.7794,47.7968,47.7531,47.7968,4875.0
2017-02-09 11:45:00,54.65,54.66,54.55,54.55,3599.0,47.7794,47.7881,47.6919,47.6919,3599.0
2017-02-09 11:50:00,54.55,54.59,54.55,54.59,5329.0,47.6919,47.7269,47.6919,47.7269,5329.0
2017-02-09 11:55:00,54.57,54.61,54.57,54.58,4989.0,47.7094,47.7444,47.7094,47.7182,4989.0
2017-02-09 12:00:00,54.58,54.62,54.58,54.6,11865.0,47.7182,47.7531,47.7182,47.7356,11865.0
2017-02-09 12:05:00,54.59,54.61,54.58,54.59,2600.0,47.7269,47.7444,47.7182,47.7269,2600.0
2017-02-09 12:10:00,54.63,54.65,54.63,54.65,2400.0,47.7619,47.7794,47.7619,47.7794,2400.0
2017-02-09 12:15:00,54.63,54.63,54.59,54.61,2563.0,47.7619,47.7619,47.7269,47.7444,2563.0
2017-02-09 12:20:00,54.61,54.62,54.57,54.58,1004.0,47.7444,47.7531,47.7094,47.7182,1004.0
2017-02-09 12:25:00,54.57,54.57,54.54,54.56,4456.0,47.7094,47.7094,47.6832,47.7007,4456.0
2017-02-09 12:30:00,54.57,54.58,54.54,54.54,2437.0,47.7094,47.7182,47.6832,47.6832,2437.0
2017-02-09 12:35:00,54.53,54.61,54.53,54.6,4600.0,47.6744,47.7444,47.6744,47.7356,4600.0
2017-02-09 12:40:00,54.59,54.63,54.59,54.63,2800.0,47.7269,47.7619,47.7269,47.7619,2800.0
2017-02-09 12:45:00,54.63,54.64,54.59,54.6,4867.0,47.7619,47.7706,47.7269,47.7356,4867.0
2017-02-09 12:50:00,54.61,54.61,54.58,54.59,2278.0,47.7444,47.7444,47.7182,47.7269,2278.0
2017-02-09 12:55:00,54.6,54.6,54.59,54.59,1900.0,47.7356,47.7356,47.7269,47.7269,1900.0
2017-02-09 13:00:00,54.58,54.58,54.53,54.56,3766.0,47.7182,47.7182,47.6744,47.7007,3766.0
2017-02-09 13:05:00,54.56,54.57,54.55,54.55,3833.0,47.7007,47.7094,47.6919,47.6919,3833.0
2017-02-09 13:10:00,54.54,54.59,54.54,54.57,2581.0,47.6832,47.7269,47.6832,47.7094,2581.0
2017-02-09 13:15:00,54.55,54.58,54.55,54.56,2100.0,47.6919,47.7182,47.6919,47.7007,2100.0
2017-02-09 13:20:00,54.54,54.54,54.52,54.52,2478.0,47.6832,47.6832,47.6657,47.6657,2478.0
2017-02-09 13:25:00,54.53,54.57,54.53,54.57,2711.0,47.6744,47.7094,47.6744,47.7094,2711.0
2017-02-09 13:30:00,54.58,54.58,54.53,54.53,1466.0,47.7182,47.7182,47.6744,47.6744,1466.0
2017-02-09 13:35:00,54.53,54.53,54.5,54.5,1685.0,47.6744,47.6744,47.6482,47.6482,1685.0
2017-02-09 13:40:00,54.51,54.55,54.51,54.55,3569.0,47.657,47.6919,47.657,47.6919,3569.0
2017-02-09 13:45:00,54.55,54.57,54.55,54.57,2102.0,47.6919,47.7094,47.6919,47.7094,2102.0
2017-02-09 13:50:00,54.56,54.57,54.55,54.55,2712.0,47.7007,47.7094,47.6919,47.6919,2712.0
2017-02-09 13:55:00,54.56,54.62,54.55,54.61,8215.0,47.7007,47.7531,47.6919,47.7444,8215.0
2017-02-09 14:00:00,54.61,54.61,54.58,54.58,2623.0,47.7444,47.7444,47.7182,47.7182,2623.0
2017-02-09 14:05:00,54.58,54.6,54.56,54.6,6429.0,47.7182,47.7356,47.7007,47.7356,6429.0
2017-02-09 14:10:00,54.58,54.62,54.58,54.59,6405.0,47.7182,47.7531,47.7182,47.7269,6405.0
2017-02-09 14:15:00,54.59,54.59,54.56,54.58,2824.0,47.7269,47.7269,47.7007,47.7182,2824.0
2017-02-09 14:20:00,54.59,54.63,54.57,54.61,5435.0,47.7269,47.7619,47.7094,47.7444,5435.0
2017-02-09 14:25:00,54.61,54.63,54.61,54.62,6059.0,47.7444,47.7619,47.7444,47.7531,6059.0
2017-02-09 14:30:00,54.62,54.62,54.61,54.62,900.0,47.7531,47.7531,47.7444,47.7531,900.0
2017-02-09 14:35:00,54.61,54.67,54.61,54.65,7936.0,47.7444,47.7968,47.7444,47.7794,7936.0
2017-02-09 14:40:00,54.65,54.67,54.65,54.65,5315.0,47.7794,47.7968,47.7794,47.7794,5315.0
2017-02-09 14:45:00,54.65,54.66,54.63,54.64,3555.0,47.7794,47.7881,47.7619,47.7706,3555.0
2017-02-09 14:50:00,54.64,54.64,54.6,54.6,4807.0,47.7706,47.7706,47.7356,47.7356,4807.0
2017-02-09 14:55:00,54.6,54.63,54.6,54.63,7938.0,47.7356,47.7619,47.7356,47.7619,7938.0
2017-02-09 15:00:00,54.62,54.67,54.61,54.66,9471.0,47.7531,47.7968,47.7444,47.7881,9471.0
2017-02-09 15:05:00,54.66,54.67,54.65,54.66,5234.0,47.7881,47.7968,47.7794,47.7881,5234.0
2017-02-09 15:10:00,54.66,54.67,54.64,54.65,8459.0,47.7881,47.7968,47.7706,47.7794,8459.0
2017-02-09 15:15:00,54.66,54.68,54.66,54.68,9190.0,47.7881,47.8056,47.7881,47.8056,9190.0
2017-02-09 15:20:00,54.68,54.72,54.66,54.71,9801.0,47.8056,47.8406,47.7881,47.8318,9801.0
2017-02-09 15:25:00,54.7,54.73,54.7,54.72,11564.0,47.8231,47.8493,47.8231,47.8406,11564.0
2017-02-09 15:30:00,54.72,54.73,54.65,54.66,11964.0,47.8406,47.8493,47.7794,47.7881,11964.0
2017-02-09 15:35:00,54.66,54.67,54.63,54.66,13008.0,47.7881,47.7968,47.7619,47.7881,13008.0
2017-02-09 15:40:00,54.66,54.7,54.63,54.7,12938.0,47.7881,47.8231,47.7619,47.8231,12938.0
2017-02-09 15:45:00,54.7,54.73,54.67,54.7,26087.0,47.8231,47.8493,47.7968,47.8231,26087.0
2017-02-09 15:50:00,54.69,54.71,54.69,54.7,17231.0,47.8143,47.8318,47.8143,47.8231,17231.0
2017-02-09 15:55:00,54.7,54.72,54.69,54.7,48767.0,47.8231,47.8406,47.8143,47.8231,48767.0
2017-02-10 09:30:00,54.83,54.87,54.76,54.81,8008.0,47.9367,47.9717,47.8755,47.9192,8008.0
2017-02-10 09:35:00,54.82,54.89,54.77,54.81,8197.0,47.928,47.9892,47.8843,47.9192,8197.0
2017-02-10 09:40:00,54.79,54.82,54.74,54.74,3914.0,47.9018,47.928,47.858,47.858,3914.0
2017-02-10 09:45:00,54.72,54.73,54.63,54.65,4666.0,47.8406,47.8493,47.7619,47.7794,4666.0
2017-02-10 09:50:00,54.65,54.66,54.52,54.52,5565.0,47.7794,47.7881,47.6657,47.6657,5565.0
2017-02-10 09:55:00,54.51,54.61,54.49,54.51,7686.0,47.657,47.7444,47.6395,47.657,7686.0
2017-02-10 10:00:00,54.52,54.54,54.47,54.51,7206.0,47.6657,47.6832,47.622,47.657,7206.0
2017-02-10 10:05:00,54.52,54.58,54.47,54.58,6286.0,47.6657,47.7182,47.622,47.7182,6286.0
2017-02-10 10:10:00,54.61,54.62,54.57,54.6,4763.0,47.7444,47.7531,47.7094,47.7356,4763.0
2017-02-10 10:15:00,54.6,54.6,54.53,54.54,3700.0,47.7356,47.7356,47.6744,47.6832,3700.0
2017-02-10 10:20:00,54.56,54.59,54.53,54.58,3747.0,47.7007,47.7269,47.6744,47.7182,3747.0
2017-02-10 10:25:00,54.59,54.61,54.57,54.58,10250.0,47.7269,47.7444,47.7094,47.7182,10250.0
2017-02-10 10:30:00,54.58,54.62,54.58,54.6,6734.0,47.7182,47.7531,47.7182,47.7356,6734.0
2017-02-10 10:35:00,54.61,54.62,54.56,54.61,4112.0,47.7444,47.7531,47.7007,47.7444,4112.0
2017-02-10 10:40:00,54.62,54.72,54.61,54.71,5471.0,47.7531,47.8406,47.7444,47.8318,5471.0
2017-02-10 10:45:00,54.7,54.81,54.7,54.8,4099.0,47.8231,47.9192,47.8231,47.9105,4099.0
2017-02-10 10:50:00,54.78,54.85,54.78,54.82,4616.0,47.893,47.9542,47.893,47.928,4616.0
2017-02-10 10:55:00,54.82,54.88,54.82,54.87,3756.0,47.928,47.9804,47.928,47.9717,3756.0
2017-02-10 11:00:00,54.88,54.88,54.85,54.87,4928.0,47.9804,47.9804,47.9542,47.9717,4928.0
2017-02-10 11:05:00,54.86,54.86,54.8,54.81,8393.0,47.963,47.963,47.9105,47.9192,8393.0
2017-02-10 11:10:00,54.81,54.88,54.81,54.88,4474.0,47.9192,47.9804,47.9192,47.9804,4474.0
2017-02-10 11:15:00,54.87,54.95,54.87,54.94,5206.0,47.9717,48.0416,47.9717,48.0329,5206.0
2017-02-10 11:20:00,54.93,54.93,54.91,54.93,2500.0,48.0242,48.0242,48.0067,48.0242,2500.0
2017-02-10 11:25:00,54.93,54.94,54.9,54.92,7788.0,48.0242,48.0329,47.9979,48.0154,7788.0
2017-02-10 11:30:00,54.9,54.94,54.9,54.9,7978.0,47.9979,48.0329,47.9979,47.9979,7978.0
2017-02-10 11:35:00,54.92,54.98,54.89,54.93,21333.0,48.0154,48.0679,47.9892,48.0242,21333.0
2017-02-10 11:40:00,54.94,54.96,54.89,54.91,8572.0,48.0329,48.0504,47.9892,48.0067,8572.0
2017-02-10 11:45:00,54.91,54.91,54.87,54.91,3846.0,48.0067,48.0067,47.9717,48.0067,3846.0
2017-02-10 11:50:00,54.9,54.91,54.88,54.89,4325.0,47.9979,48.0067,47.9804,47.9892,4325.0
2017-02-10 11:55:00,54.89,54.89,54.84,54.87,4239.0,47.9892,47.9892,47.9455,47.9717,4239.0
2017-02-10 12:00:00,54.88,54.88,54.85,54.88,4180.0,47.9804,47.9804,47.9542,47.9804,4180.0
2017-02-10 12:05:00,54.87,54.95,54.87,54.93,6983.0,47.9717,48.0416,47.9717,48.0242,6983.0
2017-02-10 12:10:00,54.95,54.97,54.94,54.96,3793.0,48.0416,48.0591,48.0329,48.0504,3793.0
2017-02-10 12:15:00,54.95,54.98,54.94,54.94,8944.0,48.0416,48.0679,48.0329,48.0329,8944.0
2017-02-10 12:20:00,54.96,54.96,54.93,54.94,7807.0,48.0504,48.0504,48.0242,48.0329,7807.0
2017-02-10 12:25:00,54.94,54.96,54.94,54.95,5413.0,48.0329,48.0504,48.0329,48.0416,5413.0
2017-02-10 12:30:00,54.95,54.98,54.94,54.96,6962.0,48.0416,48.0679,48.0329,48.0504,6962.0
2017-02-10 12:35:00,54.94,54.96,54.94,54.94,4288.0,48.0329,48.0504,48.0329,48.0329,4288.0
2017-02-10 12:40:00,54.94,55.02,54.94,55.02,38544.0,48.0329,48.1028,48.0329,48.1028,38544.0
2017-02-10 12:45:00,55.03,55.09,55.02,55.08,6193.0,48.1116,48.164,48.1028,48.1553,6193.0
2017-02-10 12:50:00,55.08,55.08,55.02,55.02,8402.0,48.1553,48.1553,48.1028,48.1028,8402.0
2017-02-10 12:55:00,55.02,55.05,55.01,55.02,4451.0,48.1028,48.1291,48.0941,48.1028,4451.0
2017-02-10 13:00:00,55.02,55.04,55.02,55.04,2127.0,48.1028,48.1203,48.1028,48.1203,2127.0
2017-02-10 13:05:00,55.05,55.09,55.03,55.08,5833.0,48.1291,48.164,48.1116,48.1553,5833.0
2017-02-10 13:10:00,55.08,55.09,55.04,55.05,6841.0,48.1553,48.164,48.1203,48.1291,6841.0
2017-02-10 13:15:00,55.06,55.13,55.06,55.1,3607.0,48.1378,48.199,48.1378,48.1728,3607.0
2017-02-10 13:20:00,55.1,55.14,55.07,55.13,9659.0,48.1728,48.2078,48.1466,48.199,9659.0
2017-02-10 13:25:00,55.13,55.14,55.13,55.13,5152.0,48.199,48.2078,48.199,48.199,5152.0
2017-02-10 13:30:00,55.14,55.18,55.14,55.17,4044.0,48.2078,48.2427,48.2078,48.234,4044.0
2017-02-10 13:35:00,55.16,55.17,55.13,55.17,2237.0,48.2252,48.234,48.199,48.234,2237.0
2017-02-10 13:40:00,55.19,55.29,55.18,55.29,6488.0,48.2515,48.3389,48.2427,48.3389,6488.0
2017-02-10 13:45:00,55.26,55.27,55.23,55.24,5768.0,48.3127,48.3214,48.2864,48.2952,5768.0
2017-02-10 13:50:00,55.24,55.26,55.17,55.17,6357.0,48.2952,48.3127,48.234,48.234,6357.0
2017-02-10 13:55:00,55.17,55.19,55.16,55.16,4212.0,48.234,48.2515,48.2252,48.2252,4212.0
2017-02-10 14:00:00,55.16,55.17,55.13,55.14,3818.0,48.2252,48.234,48.199,48.2078,3818.0
2017-02-10 14:05:00,55.15,55.2,55.15,55.2,3154.0,48.2165,48.2602,48.2165,48.2602,3154.0
2017-02-10 14:10:00,55.19,55.23,55.17,55.23,5332.0,48.2515,48.2864,48.234,48.2864,5332.0
2017-02-10 14:15:00,55.23,55.28,55.23,55.27,7703.0,48.2864,48.3302,48.2864,48.3214,7703.0
2017-02-10 14:20:00,55.28,55.29,55.26,55.27,4758.0,48.3302,48.3389,48.3127,48.3214,4758.0
2017-02-10 14:25:00,55.26,55.27,55.26,55.27,5530.0,48.3127,48.3214,48.3127,48.3214,5530.0
2017-02-10 14:30:00,55.26,55.3,55.26,55.29,5750.0,48.3127,48.3476,48.3127,48.3389,5750.0
2017-02-10 14:35:00,55.28,55.3,55.23,55.25,10886.0,48.3302,48.3476,48.2864,48.3039,10886.0
2017-02-10 14:40:00,55.25,55.27,55.25,55.27,4352.0,48.3039,48.3214,48.3039,48.3214,4352.0
2017-02-10 14:45:00,55.27,55.28,55.24,55.27,11310.0,48.3214,48.3302,48.2952,48.3214,11310.0
2017-02-10 14:50:00,55.28,55.28,55.22,55.24,11375.0,48.3302,48.3302,48.2777,48.2952,11375.0
2017-02-10 14:55:00,55.23,55.25,55.22,55.25,8216.0,48.2864,48.3039,48.2777,48.3039,8216.0
2017-02-10 15:00:00,55.25,55.26,55.24,55.25,6638.0,48.3039,48.3127,48.2952,48.3039,6638.0
2017-02-10 15:05:00,55.25,55.27,55.24,55.25,7818.0,48.3039,48.3214,48.2952,48.3039,7818.0
2017-02-10 15:10:00,55.24,55.26,55.23,55.23,10001.0,48.2952,48.3127,48.2864,48.2864,10001.0
2017-02-10 15:15:00,55.23,55.27,55.21,55.26,9424.0,48.2864,48.3214,48.269,48.3127,9424.0
2017-02-10 15:20:00,55.25,55.26,55.22,55.25,9195.0,48.3039,48.3127,48.2777,48.3039,9195.0
2017-02-10 15:25:00,55.24,55.28,55.24,55.24,12943.0,48.2952,48.3302,48.2952,48.2952,12943.0
2017-02-10 15:30:00,55.24,55.31,55.24,55.29,14055.0,48.2952,48.3564,48.2952,48.3389,14055.0
2017-02-10 15:35:00,55.28,55.28,55.24,55.24,11572.0,48.3302,48.3302,48.2952,48.2952,11572.0
2017-02-10 15:40:00,55.25,55.28,55.23,55.26,27658.0,48.3039,48.3302,48.2864,48.3127,27658.0
2017-02-10 15:45:00,55.25,55.26,55.23,55.25,24572.0,48.3039,48.3127,48.2864,48.3039,24572.0
2017-02-10 15:50:00,55.25,55.25,55.2,55.21,31345.0,48.3039,48.3039,48.2602,48.269,31345.0
2017-02-10 15:55:00,55.21,55.23,55.17,55.18,46309.0,48.269,48.2864,48.234,48.2427,46309.0
2017-02-13 09:30:00,55.35,55.42,55.16,55.34,8196.0,48.3914,48.4526,48.2252,48.3826,8196.0
2017-02-13 09:35:00,55.32,55.4,55.23,55.36,2314.0,48.3651,48.4351,48.2864,48.4001,2314.0
2017-02-13 09:40:00,55.4,55.43,55.38,55.42,1729.0,48.4351,48.4613,48.4176,48.4526,1729.0
2017-02-13 09:45:00,55.35,55.36,55.21,55.23,1859.0,48.3914,48.4001,48.269,48.2864,1859.0
2017-02-13 09:50:00,55.22,55.27,55.16,55.2,6623.0,48.2777,48.3214,48.2252,48.2602,6623.0
2017-02-13 09:55:00,55.24,55.25,55.2,55.25,3217.0,48.2952,48.3039,48.2602,48.3039,3217.0
2017-02-13 10:00:00,55.27,55.44,55.26,55.44,4710.0,48.3214,48.47,48.3127,48.47,4710.0
2017-02-13 10:05:00,55.44,55.5,55.42,55.5,5351.0,48.47,48.5225,48.4526,48.5225,5351.0
2017-02-13 10:10:00,55.49,55.5,55.44,55.48,5426.0,48.5138,48.5225,48.47,48.505,5426.0
2017-02-13 10:15:00,55.49,55.61,55.48,55.6,22629.0,48.5138,48.6187,48.505,48.6099,22629.0
2017-02-13 10:20:00,55.58,55.59,55.5,55.52,8752.0,48.5924,48.6012,48.5225,48.54,8752.0
2017-02-13 10:25:00,55.52,55.52,55.44,55.44,4060.0,48.54,48.54,48.47,48.47,4060.0
2017-02-13 10:30:00,55.45,55.56,55.45,55.56,3700.0,48.4788,48.575,48.4788,48.575,3700.0
2017-02-13 10:35:00,55.54,55.55,55.48,55.52,7092.0,48.5575,48.5662,48.505,48.54,7092.0
2017-02-13 10:40:00,55.53,55.55,55.53,55.54,1647.0,48.5487,48.5662,48.5487,48.5575,1647.0
2017-02-13 10:45:00,55.54,55.54,55.52,55.53,1700.0,48.5575,48.5575,48.54,48.5487,1700.0
2017-02-13 10:50:00,55.53,55.59,55.52,55.58,11061.0,48.5487,48.6012,48.54,48.5924,11061.0
2017-02-13 10:55:00,55.58,55.62,55.58,55.6,4818.0,48.5924,48.6274,48.5924,48.6099,4818.0
2017-02-13 11:00:00,55.6,55.6,55.55,55.59,5825.0,48.6099,48.6099,48.5662,48.6012,5825.0
2017-02-13 11:05:00,55.59,55.64,55.56,55.63,4650.0,48.6012,48.6449,48.575,48.6362,4650.0
2017-02-13 11:10:00,55.62,55.63,55.56,55.58,4068.0,48.6274,48.6362,48.575,48.5924,4068.0
2017-02-13 11:15:00,55.59,55.61,55.54,55.54,3410.0,48.6012,48.6187,48.5575,48.5575,3410.0
2017-02-13 11:20:00,55.55,55.61,55.55,55.61,14441.0,48.5662,48.6187,48.5662,48.6187,14441.0
2017-02-13 11:25:00,55.6,55.67,55.6,55.61,10177.0,48.6099,48.6711,48.6099,48.6187,10177.0
2017-02-13 11:30:00,55.62,55.69,55.62,55.68,6973.0,48.6274,48.6886,48.6274,48.6799,6973.0
2017-02-13 11:35:00,55.68,55.68,55.62,55.64,4612.0,48.6799,48.6799,48.6274,48.6449,4612.0
2017-02-13 11:40:00,55.64,55.66,55.63,55.64,4355.0,48.6449,48.6624,48.6362,48.6449,4355.0
2017-02-13 11:45:00,55.64,55.64,55.61,55.61,1622.0,48.6449,48.6449,48.6187,48.6187,1622.0
2017-02-13 11:50:00,55.63,55.67,55.63,55.66,5546.0,48.6362,48.6711,48.6362,48.6624,5546.0
2017-02-13 11:55:00,55.65,55.65,55.55,55.55,3166.0,48.6536,48.6536,48.5662,48.5662,3166.0
2017-02-13 12:00:00,55.54,55.56,55.54,55.55,2530.0,48.5575,48.575,48.5575,48.5662,2530.0
2017-02-13 12:05:00,55.55,55.57,55.51,55.57,12083.0,48.5662,48.5837,48.5312,48.5837,12083.0
2017-02-13 12:10:00,55.56,55.57,55.5,55.5,2593.0,48.575,48.5837,48.5225,48.5225,2593.0
2017-02-13 12:15:00,55.51,55.55,55.5,55.54,3009.0,48.5312,48.5662,48.5225,48.5575,3009.0
2017-02-13 12:20:00,55.54,55.54,55.5,55.5,2679.0,48.5575,48.5575,48.5225,48.5225,2679.0
2017-02-13 12:25:00,55.51,55.53,55.49,55.52,3279.0,48.5312,48.5487,48.5138,48.54,3279.0
2017-02-13 12:30:00,55.52,55.55,55.5,55.55,4582.0,48.54,48.5662,48.5225,48.5662,4582.0
2017-02-13 12:35:00,55.55,55.56,55.53,55.56,5722.0,48.5662,48.575,48.5487,48.575,5722.0
2017-02-13 12:40:00,55.55,55.57,55.55,55.55,6633.0,48.5662,48.5837,48.5662,48.5662,6633.0
2017-02-13 12:45:00,55.58,55.58,55.51,55.51,1200.0,48.5924,48.5924,48.5312,48.5312,1200.0
2017-02-13 12:50:00,55.51,55.57,55.51,55.55,5815.0,48.5312,48.5837,48.5312,48.5662,5815.0
2017-02-13 12:55:00,55.55,55.55,55.53,55.53,1098.0,48.5662,48.5662,48.5487,48.5487,1098.0
2017-02-13 13:00:00,55.55,55.55,55.52,55.54,1599.0,48.5662,48.5662,48.54,48.5575,1599.0
2017-02-13 13:05:00,55.55,55.57,55.55,55.57,2366.0,48.5662,48.5837,48.5662,48.5837,2366.0
2017-02-13 13:10:00,55.59,55.61,55.58,55.61,816.0,48.6012,48.6187,48.5924,48.6187,816.0
2017-02-13 13:15:00,55.62,55.63,55.6,55.63,3676.0,48.6274,48.6362,48.6099,48.6362,3676.0
2017-02-13 13:20:00,55.64,55.66,55.64,55.66,3100.0,48.6449,48.6624,48.6449,48.6624,3100.0
2017-02-13 13:25:00,55.64,55.68,55.62,55.68,1969.0,48.6449,48.6799,48.6274,48.6799,1969.0
2017-02-13 13:30:00,55.68,55.74,55.67,55.74,11396.0,48.6799,48.7323,48.6711,48.7323,11396.0
2017-02-13 13:35:00,55.73,55.73,55.66,55.66,6352.0,48.7236,48.7236,48.6624,48.6624,6352.0
2017-02-13 13:40:00,55.66,55.69,55.62,55.66,5979.0,48.6624,48.6886,48.6274,48.6624,5979.0
2017-02-13 13:45:00,55.66,55.66,55.64,55.64,2640.0,48.6624,48.6624,48.6449,48.6449,2640.0
2017-02-13 13:50:00,55.63,55.64,55.61,55.61,3086.0,48.6362,48.6449,48.6187,48.6187,3086.0
2017-02-13 13:55:00,55.62,55.62,55.58,55.58,3222.0,48.6274,48.6274,48.5924,48.5924,3222.0
2017-02-13 14:00:00,55.59,55.61,55.58,55.61,2315.0,48.6012,48.6187,48.5924,48.6187,2315.0
2017-02-13 14:05:00,55.61,55.64,55.59,55.64,3345.0,48.6187,48.6449,48.6012,48.6449,3345.0
2017-02-13 14:10:00,55.67,55.68,55.65,55.67,3110.0,48.6711,48.6799,48.6536,48.6711,3110.0
2017-02-13 14:15:00,55.66,55.66,55.6,55.62,2610.0,48.6624,48.6624,48.6099,48.6274,2610.0
2017-02-13 14:20:00,55.62,55.63,55.59,55.61,4139.0,48.6274,48.6362,48.6012,48.6187,4139.0
2017-02-13 14:25:00,55.62,55.63,55.59,55.62,3412.0,48.6274,48.6362,48.6012,48.6274,3412.0
2017-02-13 14:30:00,55.62,55.64,55.61,55.63,4490.0,48.6274,48.6449,48.6187,48.6362,4490.0
2017-02-13 14:35:00,55.63,55.64,55.63,55.64,1254.0,48.6362,48.6449,48.6362,48.6449,1254.0
2017-02-13 14:40:00,55.63,55.64,55.62,55.64,4904.0,48.6362,48.6449,48.6274,48.6449,4904.0
2017-02-13 14:45:00,55.66,55.67,55.63,55.64,4306.0,48.6624,48.6711,48.6362,48.6449,4306.0
2017-02-13 14:50:00,55.65,55.66,55.64,55.66,2201.0,48.6536,48.6624,48.6449,48.6624,2201.0
2017-02-13 14:55:00,55.65,55.65,55.63,55.64,4920.0,48.6536,48.6536,48.6362,48.6449,4920.0
2017-02-13 15:00:00,55.64,55.68,55.64,55.66,8389.0,48.6449,48.6799,48.6449,48.6624,8389.0
2017-02-13 15:05:00,55.67,55.69,55.65,55.66,4621.0,48.6711,48.6886,48.6536,48.6624,4621.0
2017-02-13 15:10:00,55.67,55.68,55.66,55.67,7313.0,48.6711,48.6799,48.6624,48.6711,7313.0
2017-02-13 15:15:00,55.67,55.69,55.65,55.69,16746.0,48.6711,48.6886,48.6536,48.6886,16746.0
2017-02-13 15:20:00,55.69,55.71,55.68,55.7,18484.0,48.6886,48.7061,48.6799,48.6973,18484.0
2017-02-13 15:25:00,55.69,55.7,55.62,55.63,6961.0,48.6886,48.6973,48.6274,48.6362,6961.0
2017-02-13 15:30:00,55.64,55.64,55.59,55.6,5773.0,48.6449,48.6449,48.6012,48.6099,5773.0
2017-02-13 15:35:00,55.6,55.64,55.6,55.63,8668.0,48.6099,48.6449,48.6099,48.6362,8668.0
2017-02-13 15:40:00,55.62,55.63,55.6,55.62,8252.0,48.6274,48.6362,48.6099,48.6274,8252.0
2017-02-13 15:45:00,55.62,55.64,55.61,55.62,11390.0,48.6274,48.6449,48.6187,48.6274,11390.0
2017-02-13 15:50:00,55.62,55.63,55.58,55.59,18345.0,48.6274,48.6362,48.5924,48.6012,18345.0
2017-02-13 15:55:00,55.59,55.6,55.55,55.55,39656.0,48.6012,48.6099,48.5662,48.5662,39656.0
2017-02-14 09:30:00,55.26,55.4,55.19,55.33,19401.0,48.3127,48.4351,48.2515,48.3739,19401.0
2017-02-14 09:35:00,55.4,55.51,55.34,55.49,2300.0,48.4351,48.5312,48.3826,48.5138,2300.0
2017-02-14 09:40:00,55.48,55.49,55.39,55.46,3070.0,48.505,48.5138,48.4263,48.4875,3070.0
2017-02-14 09:45:00,55.46,55.46,55.35,55.4,2400.0,48.4875,48.4875,48.3914,48.4351,2400.0
2017-02-14 09:50:00,55.36,55.38,55.34,55.36,3010.0,48.4001,48.4176,48.3826,48.4001,3010.0
2017-02-14 09:55:00,55.3,55.37,55.28,55.3,2418.0,48.3476,48.4088,48.3302,48.3476,2418.0
2017-02-14 10:00:00,55.38,55.45,55.38,55.39,2800.0,48.4176,48.4788,48.4176,48.4263,2800.0
2017-02-14 10:05:00,55.37,55.38,55.32,55.37,2604.0,48.4088,48.4176,48.3651,48.4088,2604.0
2017-02-14 10:10:00,55.37,55.48,55.34,55.43,3292.0,48.4088,48.505,48.3826,48.4613,3292.0
2017-02-14 10:15:00,55.44,55.48,55.43,55.43,2412.0,48.47,48.505,48.4613,48.4613,2412.0
2017-02-14 10:20:00,55.44,55.52,55.41,55.49,10802.0,48.47,48.54,48.4438,48.5138,10802.0
2017-02-14 10:25:00,55.5,55.52,55.47,55.48,14318.0,48.5225,48.54,48.4963,48.505,14318.0
2017-02-14 10:30:00,55.49,55.5,55.46,55.5,8034.0,48.5138,48.5225,48.4875,48.5225,8034.0
2017-02-14 10:35:00,55.51,55.54,55.47,55.54,6993.0,48.5312,48.5575,48.4963,48.5575,6993.0
2017-02-14 10:40:00,55.52,55.56,55.49,55.55,9212.0,48.54,48.575,48.5138,48.5662,9212.0
2017-02-14 10:45:00,55.55,55.59,55.55,55.57,4851.0,48.5662,48.6012,48.5662,48.5837,4851.0
2017-02-14 10:50:00,55.58,55.61,55.58,55.58,3894.0,48.5924,48.6187,48.5924,48.5924,3894.0
2017-02-14 10:55:00,55.56,55.56,55.49,55.52,6902.0,48.575,48.575,48.5138,48.54,6902.0
2017-02-14 11:00:00,55.53,55.53,55.47,55.49,2503.0,48.5487,48.5487,48.4963,48.5138,2503.0
2017-02-14 11:05:00,55.49,55.49,55.4,55.45,8535.0,48.5138,48.5138,48.4351,48.4788,8535.0
2017-02-14 11:10:00,55.47,55.53,55.47,55.53,1400.0,48.4963,48.5487,48.4963,48.5487,1400.0
2017-02-14 11:15:00,55.57,55.57,55.52,55.56,5616.0,48.5837,48.5837,48.54,48.575,5616.0
2017-02-14 11:20:00,55.56,55.56,55.51,55.53,3298.0,48.575,48.575,48.5312,48.5487,3298.0
2017-02-14 11:25:00,55.52,55.53,55.49,55.52,3837.0,48.54,48.5487,48.5138,48.54,3837.0
2017-02-14 11:30:00,55.52,55.52,55.44,55.44,4764.0,48.54,48.54,48.47,48.47,4764.0
2017-02-14 11:35:00,55.46,55.46,55.42,55.42,1763.0,48.4875,48.4875,48.4526,48.4526,1763.0
2017-02-14 11:40:00,55.43,55.43,55.38,55.41,5575.0,48.4613,48.4613,48.4176,48.4438,5575.0
2017-02-14 11:45:00,55.41,55.42,55.4,55.42,3100.0,48.4438,48.4526,48.4351,48.4526,3100.0
2017-02-14 11:50:00,55.43,55.49,55.42,55.48,7375.0,48.4613,48.5138,48.4526,48.505,7375.0
2017-02-14 11:55:00,55.49,55.55,55.49,55.54,2896.0,48.5138,48.5662,48.5138,48.5575,2896.0
2017-02-14 12:00:00,55.53,55.55,55.51,55.55,3099.0,48.5487,48.5662,48.5312,48.5662,3099.0
2017-02-14 12:05:00,55.55,55.55,55.51,55.51,3518.0,48.5662,48.5662,48.5312,48.5312,3518.0
2017-02-14 12:10:00,55.51,55.51,55.49,55.49,1374.0,48.5312,48.5312,48.5138,48.5138,1374.0
2017-02-14 12:15:00,55.51,55.52,55.49,55.49,4228.0,48.5312,48.54,48.5138,48.5138,4228.0
2017-02-14 12:20:00,55.5,55.53,55.49,55.52,6651.0,48.5225,48.5487,48.5138,48.54,6651.0
2017-02-14 12:25:00,55.5,55.5,55.49,55.49,1213.0,48.5225,48.5225,48.5138,48.5138,1213.0
2017-02-14 12:30:00,55.5,55.56,55.48,55.56,4356.0,48.5225,48.575,48.505,48.575,4356.0
2017-02-14 12:35:00,55.56,55.56,55.53,55.55,13701.0,48.575,48.575,48.5487,48.5662,13701.0
2017-02-14 12:40:00,55.55,55.6,55.55,55.6,2500.0,48.5662,48.6099,48.5662,48.6099,2500.0
2017-02-14 12:45:00,55.59,55.59,55.55,55.57,7671.0,48.6012,48.6012,48.5662,48.5837,7671.0
2017-02-14 12:50:00,55.57,55.67,55.57,55.65,3306.0,48.5837,48.6711,48.5837,48.6536,3306.0
2017-02-14 12:55:00,55.65,55.69,55.65,55.68,1954.0,48.6536,48.6886,48.6536,48.6799,1954.0
2017-02-14 13:00:00,55.66,55.73,55.65,55.73,10588.0,48.6624,48.7236,48.6536,48.7236,10588.0
2017-02-14 13:05:00,55.74,55.79,55.74,55.79,2758.0,48.7323,48.776,48.7323,48.776,2758.0
2017-02-14 13:10:00,55.78,55.78,55.73,55.73,2531.0,48.7673,48.7673,48.7236,48.7236,2531.0
2017-02-14 13:15:00,55.73,55.73,55.66,55.66,6410.0,48.7236,48.7236,48.6624,48.6624,6410.0
2017-02-14 13:20:00,55.65,55.66,55.62,55.64,4464.0,48.6536,48.6624,48.6274,48.6449,4464.0
2017-02-14 13:25:00,55.63,55.66,55.63,55.66,4446.0,48.6362,48.6624,48.6362,48.6624,4446.0
2017-02-14 13:30:00,55.66,55.66,55.59,55.61,4240.0,48.6624,48.6624,48.6012,48.6187,4240.0
2017-02-14 13:35:00,55.61,55.62,55.6,55.61,1650.0,48.6187,48.6274,48.6099,48.6187,1650.0
2017-02-14 13:40:00,55.6,55.63,55.6,55.61,1835.0,48.6099,48.6362,48.6099,48.6187,1835.0
2017-02-14 13:45:00,55.6,55.63,55.6,55.61,4500.0,48.6099,48.6362,48.6099,48.6187,4500.0
2017-02-14 13:50:00,55.61,55.62,55.59,55.62,3370.0,48.6187,48.6274,48.6012,48.6274,3370.0
2017-02-14 13:55:00,55.62,55.65,55.62,55.64,3443.0,48.6274,48.6536,48.6274,48.6449,3443.0
2017-02-14 14:00:00,55.63,55.67,55.62,55.66,6542.0,48.6362,48.6711,48.6274,48.6624,6542.0
2017-02-14 14:05:00,55.66,55.71,55.66,55.69,4522.0,48.6624,48.7061,48.6624,48.6886,4522.0
2017-02-14 14:10:00,55.69,55.71,55.68,55.71,3722.0,48.6886,48.7061,48.6799,48.7061,3722.0
2017-02-14 14:15:00,55.72,55.72,55.7,55.7,2767.0,48.7148,48.7148,48.6973,48.6973,2767.0
2017-02-14 14:20:00,55.69,55.71,55.69,55.71,2710.0,48.6886,48.7061,48.6886,48.7061,2710.0
2017-02-14 14:25:00,55.71,55.72,55.67,55.67,5709.0,48.7061,48.7148,48.6711,48.6711,5709.0
2017-02-14 14:30:00,55.66,55.67,55.64,55.66,4517.0,48.6624,48.6711,48.6449,48.6624,4517.0
2017-02-14 14:35:00,55.66,55.67,55.64,55.66,34924.0,48.6624,48.6711,48.6449,48.6624,34924.0
2017-02-14 14:40:00,55.65,55.68,55.64,55.66,22767.0,48.6536,48.6799,48.6449,48.6624,22767.0
2017-02-14 14:45:00,55.66,55.66,55.56,55.58,17867.0,48.6624,48.6624,48.575,48.5924,17867.0
2017-02-14 14:50:00,55.58,55.59,55.54,55.55,6473.0,48.5924,48.6012,48.5575,48.5662,6473.0
2017-02-14 14:55:00,55.54,55.55,55.51,55.54,9870.0,48.5575,48.5662,48.5312,48.5575,9870.0
2017-02-14 15:00:00,55.56,55.57,55.5,55.57,15363.0,48.575,48.5837,48.5225,48.5837,15363.0
2017-02-14 15:05:00,55.56,55.57,55.55,55.56,2617.0,48.575,48.5837,48.5662,48.575,2617.0
2017-02-14 15:10:00,55.55,55.55,55.53,55.54,7085.0,48.5662,48.5662,48.5487,48.5575,7085.0
2017-02-14 15:15:00,55.54,55.56,55.54,55.55,5423.0,48.5575,48.575,48.5575,48.5662,5423.0
2017-02-14 15:20:00,55.55,55.55,55.52,55.54,7975.0,48.5662,48.5662,48.54,48.5575,7975.0
2017-02-14 15:25:00,55.55,55.56,55.53,55.53,7801.0,48.5662,48.575,48.5487,48.5487,7801.0
2017-02-14 15:30:00,55.53,55.54,55.49,55.51,8303.0,48.5487,48.5575,48.5138,48.5312,8303.0
2017-02-14 15:35:00,55.51,55.57,55.51,55.57,7980.0,48.5312,48.5837,48.5312,48.5837,7980.0
2017-02-14 15:40:00,55.56,55.61,55.56,55.6,13727.0,48.575,48.6187,48.575,48.6099,13727.0
2017-02-14 15:45:00,55.6,55.61,55.58,55.61,30067.0,48.6099,48.6187,48.5924,48.6187,30067.0
2017-02-14 15:50:00,55.62,55.63,55.6,55.6,13128.0,48.6274,48.6362,48.6099,48.6099,13128.0
2017-02-14 15:55:00,55.61,55.62,55.53,55.57,86865.0,48.6187,48.6274,48.5487,48.5837,86865.0
2017-02-15 09:30:00,55.56,55.65,55.52,55.52,15881.0,48.575,48.6536,48.54,48.54,15881.0
2017-02-15 09:35:00,55.56,55.65,55.49,55.52,1878.0,48.575,48.6536,48.5138,48.54,1878.0
2017-02-15 09:40:00,55.5,55.6,55.5,55.58,1670.0,48.5225,48.6099,48.5225,48.5924,1670.0
2017-02-15 09:45:00,55.56,55.58,55.56,55.56,996.0,48.575,48.5924,48.575,48.575,996.0
2017-02-15 09:50:00,55.58,55.58,55.45,55.47,6319.0,48.5924,48.5924,48.4788,48.4963,6319.0
2017-02-15 09:55:00,55.45,55.48,55.36,55.46,5124.0,48.4788,48.505,48.4001,48.4875,5124.0
2017-02-15 10:00:00,55.43,55.46,55.41,55.46,1177.0,48.4613,48.4875,48.4438,48.4875,1177.0
2017-02-15 10:05:00,55.51,55.52,55.48,55.5,1696.0,48.5312,48.54,48.505,48.5225,1696.0
2017-02-15 10:10:00,55.48,55.49,55.4,55.44,2937.0,48.505,48.5138,48.4351,48.47,2937.0
2017-02-15 10:15:00,55.45,55.52,55.42,55.52,2156.0,48.4788,48.54,48.4526,48.54,2156.0
2017-02-15 10:20:00,55.51,55.52,55.46,55.47,3568.0,48.5312,48.54,48.4875,48.4963,3568.0
2017-02-15 10:25:00,55.46,55.53,55.45,55.51,2471.0,48.4875,48.5487,48.4788,48.5312,2471.0
2017-02-15 10:30:00,55.51,55.59,55.51,55.57,2726.0,48.5312,48.6012,48.5312,48.5837,2726.0
2017-02-15 10:35:00,55.57,55.59,55.56,55.57,1091.0,48.5837,48.6012,48.575,48.5837,1091.0
2017-02-15 10:40:00,55.55,55.57,55.54,55.57,763.0,48.5662,48.5837,48.5575,48.5837,763.0
2017-02-15 10:45:00,55.57,55.59,55.53,55.57,6160.0,48.5837,48.6012,48.5487,48.5837,6160.0
2017-02-15 10:50:00,55.55,55.58,55.47,55.49,6297.0,48.5662,48.5924,48.4963,48.5138,6297.0
2017-02-15 10:55:00,55.49,55.52,55.48,55.5,2948.0,48.5138,48.54,48.505,48.5225,2948.0
2017-02-15 11:00:00,55.51,55.52,55.48,55.51,4430.0,48.5312,48.54,48.505,48.5312,4430.0
2017-02-15 11:05:00,55.5,55.57,55.5,55.54,3705.0,48.5225,48.5837,48.5225,48.5575,3705.0
2017-02-15 11:10:00,55.51,55.54,55.48,55.53,2601.0,48.5312,48.5575,48.505,48.5487,2601.0
2017-02-15 11:15:00,55.53,55.6,55.53,55.6,5537.0,48.5487,48.6099,48.5487,48.6099,5537.0
2017-02-15 11:20:00,55.59,55.62,55.57,55.62,7077.0,48.6012,48.6274,48.5837,48.6274,7077.0
2017-02-15 11:25:00,55.64,55.65,55.62,55.64,3270.0,48.6449,48.6536,48.6274,48.6449,3270.0
2017-02-15 11:30:00,55.64,55.68,55.63,55.65,8385.0,48.6449,48.6799,48.6362,48.6536,8385.0
2017-02-15 11:35:00,55.62,55.62,55.55,55.57,5542.0,48.6274,48.6274,48.5662,48.5837,5542.0
2017-02-15 11:40:00,55.55,55.56,55.47,55.48,3073.0,48.5662,48.575,48.4963,48.505,3073.0
2017-02-15 11:45:00,55.46,55.5,55.46,55.49,4103.0,48.4875,48.5225,48.4875,48.5138,4103.0
2017-02-15 11:50:00,55.49,55.49,55.48,55.49,825.0,48.5138,48.5138,48.505,48.5138,825.0
2017-02-15 11:55:00,55.48,55.53,55.47,55.53,5308.0,48.505,48.5487,48.4963,48.5487,5308.0
2017-02-15 12:00:00,55.53,55.58,55.51,55.51,5767.0,48.5487,48.5924,48.5312,48.5312,5767.0
2017-02-15 12:05:00,55.52,55.54,55.5,55.51,2852.0,48.54,48.5575,48.5225,48.5312,2852.0
2017-02-15 12:10:00,55.51,55.53,55.51,55.53,2707.0,48.5312,48.5487,48.5312,48.5487,2707.0
2017-02-15 12:15:00,55.53,55.54,55.49,55.5,1721.0,48.5487,48.5575,48.5138,48.5225,1721.0
2017-02-15 12:20:00,55.49,55.52,55.47,55.52,3208.0,48.5138,48.54,48.4963,48.54,3208.0
2017-02-15 12:25:00,55.51,55.53,55.51,55.53,1600.0,48.5312,48.5487,48.5312,48.5487,1600.0
2017-02-15 12:30:00,55.52,55.54,55.51,55.54,3282.0,48.54,48.5575,48.5312,48.5575,3282.0
2017-02-15 12:35:00,55.55,55.56,55.53,55.55,2200.0,48.5662,48.575,48.5487,48.5662,2200.0
2017-02-15 12:40:00,55.54,55.56,55.54,55.55,1730.0,48.5575,48.575,48.5575,48.5662,1730.0
2017-02-15 12:45:00,55.55,55.55,55.52,55.52,2612.0,48.5662,48.5662,48.54,48.54,2612.0
2017-02-15 12:50:00,55.53,55.57,55.53,55.57,2401.0,48.5487,48.5837,48.5487,48.5837,2401.0
2017-02-15 12:55:00,55.57,55.57,55.55,55.55,2432.0,48.5837,48.5837,48.5662,48.5662,2432.0
2017-02-15 13:00:00,55.55,55.6,55.54,55.59,2701.0,48.5662,48.6099,48.5575,48.6012,2701.0
2017-02-15 13:05:00,55.59,55.59,55.55,55.55,1200.0,48.6012,48.6012,48.5662,48.5662,1200.0
2017-02-15 13:10:00,55.55,55.56,55.5,55.5,3640.0,48.5662,48.575,48.5225,48.5225,3640.0
2017-02-15 13:15:00,55.5,55.54,55.5,55.54,2601.0,48.5225,48.5575,48.5225,48.5575,2601.0
2017-02-15 13:20:00,55.55,55.57,55.54,55.57,2612.0,48.5662,48.5837,48.5575,48.5837,2612.0
2017-02-15 13:25:00,55.57,55.58,55.56,55.57,2742.0,48.5837,48.5924,48.575,48.5837,2742.0
2017-02-15 13:30:00,55.57,55.61,55.57,55.58,2402.0,48.5837,48.6187,48.5837,48.5924,2402.0
2017-02-15 13:35:00,55.58,55.59,55.56,55.57,4335.0,48.5924,48.6012,48.575,48.5837,4335.0
2017-02-15 13:40:00,55.57,55.6,55.57,55.59,1311.0,48.5837,48.6099,48.5837,48.6012,1311.0
2017-02-15 13:45:00,55.6,55.61,55.6,55.6,2850.0,48.6099,48.6187,48.6099,48.6099,2850.0
2017-02-15 13:50:00,55.6,55.66,55.58,55.66,6974.0,48.6099,48.6624,48.5924,48.6624,6974.0
2017-02-15 13:55:00,55.67,55.7,55.66,55.66,2746.0,48.6711,48.6973,48.6624,48.6624,2746.0
2017-02-15 14:00:00,55.66,55.7,55.66,55.7,3935.0,48.6624,48.6973,48.6624,48.6973,3935.0
2017-02-15 14:05:00,55.7,55.71,55.69,55.7,1700.0,48.6973,48.7061,48.6886,48.6973,1700.0
2017-02-15 14:10:00,55.69,55.69,55.67,55.67,3701.0,48.6886,48.6886,48.6711,48.6711,3701.0
2017-02-15 14:15:00,55.66,55.67,55.63,55.64,3070.0,48.6624,48.6711,48.6362,48.6449,3070.0
2017-02-15 14:20:00,55.64,55.67,55.64,55.67,1961.0,48.6449,48.6711,48.6449,48.6711,1961.0
2017-02-15 14:25:00,55.68,55.7,55.68,55.69,2233.0,48.6799,48.6973,48.6799,48.6886,2233.0
2017-02-15 14:30:00,55.69,55.7,55.68,55.69,3001.0,48.6886,48.6973,48.6799,48.6886,3001.0
2017-02-15 14:35:00,55.68,55.72,55.68,55.72,2501.0,48.6799,48.7148,48.6799,48.7148,2501.0
2017-02-15 14:40:00,55.71,55.76,55.71,55.73,2725.0,48.7061,48.7498,48.7061,48.7236,2725.0
2017-02-15 14:45:00,55.72,55.72,55.7,55.7,3560.0,48.7148,48.7148,48.6973,48.6973,3560.0
2017-02-15 14:50:00,55.7,55.71,55.68,55.7,1966.0,48.6973,48.7061,48.6799,48.6973,1966.0
2017-02-15 14:55:00,55.69,55.71,55.68,55.69,4646.0,48.6886,48.7061,48.6799,48.6886,4646.0
2017-02-15 15:00:00,55.69,55.7,55.68,55.7,5322.0,48.6886,48.6973,48.6799,48.6973,5322.0
2017-02-15 15:05:00,55.7,55.76,55.69,55.76,16338.0,48.6973,48.7498,48.6886,48.7498,16338.0
2017-02-15 15:10:00,55.77,55.83,55.76,55.83,3993.0,48.7585,48.811,48.7498,48.811,3993.0
2017-02-15 15:15:00,55.84,55.89,55.84,55.87,4960.0,48.8197,48.8635,48.8197,48.846,4960.0
2017-02-15 15:20:00,55.87,55.87,55.84,55.85,5371.0,48.846,48.846,48.8197,48.8285,5371.0
2017-02-15 15:25:00,55.86,55.86,55.81,55.81,8508.0,48.8372,48.8372,48.7935,48.7935,8508.0
2017-02-15 15:30:00,55.82,55.84,55.81,55.81,5084.0,48.8023,48.8197,48.7935,48.7935,5084.0
2017-02-15 15:35:00,55.81,55.85,55.8,55.85,8807.0,48.7935,48.8285,48.7848,48.8285,8807.0
2017-02-15 15:40:00,55.84,55.88,55.82,55.85,9204.0,48.8197,48.8547,48.8023,48.8285,9204.0
2017-02-15 15:45:00,55.85,55.88,55.85,55.88,1554.0,48.8285,48.8547,48.8285,48.8547,1554.0
2017-02-15 15:50:00,55.87,55.87,55.82,55.84,14131.0,48.846,48.846,48.8023,48.8197,14131.0
2017-02-15 15:55:00,55.83,55.85,55.81,55.83,36812.0,48.811,48.8285,48.7935,48.811,36812.0
2017-02-16 09:30:00,55.82,55.94,55.78,55.94,9783.0,48.8023,48.9072,48.7673,48.9072,9783.0
2017-02-16 09:35:00,55.95,55.99,55.89,55.96,2227.0,48.9159,48.9509,48.8635,48.9247,2227.0
2017-02-16 09:40:00,55.97,56.0,55.89,55.99,9343.0,48.9334,48.9596,48.8635,48.9509,9343.0
2017-02-16 09:45:00,55.99,56.07,55.95,56.05,21650.0,48.9509,49.0208,48.9159,49.0033,21650.0
2017-02-16 09:50:00,56.06,56.08,55.99,55.99,4122.0,49.0121,49.0296,48.9509,48.9509,4122.0
2017-02-16 09:55:00,56.05,56.09,56.05,56.05,932.0,49.0033,49.0383,49.0033,49.0033,932.0
2017-02-16 10:00:00,56.04,56.04,55.99,56.0,5074.0,48.9946,48.9946,48.9509,48.9596,5074.0
2017-02-16 10:05:00,56.0,56.12,55.99,56.12,4439.0,48.9596,49.0645,48.9509,49.0645,4439.0
2017-02-16 10:10:00,56.1,56.1,56.05,56.06,2111.0,49.0471,49.0471,49.0033,49.0121,2111.0
2017-02-16 10:15:00,56.05,56.07,56.04,56.06,3153.0,49.0033,49.0208,48.9946,49.0121,3153.0
2017-02-16 10:20:00,56.01,56.02,55.99,56.02,1575.0,48.9684,48.9771,48.9509,48.9771,1575.0
2017-02-16 10:25:00,56.03,56.04,56.0,56.04,6826.0,48.9859,48.9946,48.9596,48.9946,6826.0
2017-02-16 10:30:00,56.03,56.17,56.03,56.17,6900.0,48.9859,49.1083,48.9859,49.1083,6900.0
2017-02-16 10:35:00,56.15,56.19,56.14,56.18,4600.0,49.0908,49.1257,49.082,49.117,4600.0
2017-02-16 10:40:00,56.19,56.2,56.12,56.15,2144.0,49.1257,49.1345,49.0645,49.0908,2144.0
2017-02-16 10:45:00,56.14,56.14,56.04,56.04,7635.0,49.082,49.082,48.9946,48.9946,7635.0
2017-02-16 10:50:00,56.03,56.05,56.0,56.0,9062.0,48.9859,49.0033,48.9596,48.9596,9062.0
2017-02-16 10:55:00,55.98,56.1,55.98,56.1,2302.0,48.9421,49.0471,48.9421,49.0471,2302.0
2017-02-16 11:00:00,56.09,56.09,56.03,56.04,1900.0,49.0383,49.0383,48.9859,48.9946,1900.0
2017-02-16 11:05:00,56.06,56.07,55.98,56.04,5589.0,49.0121,49.0208,48.9421,48.9946,5589.0
2017-02-16 11:10:00,56.01,56.05,55.99,56.03,3038.0,48.9684,49.0033,48.9509,48.9859,3038.0
2017-02-16 11:15:00,56.05,56.11,56.05,56.08,3873.0,49.0033,49.0558,49.0033,49.0296,3873.0
2017-02-16 11:20:00,56.1,56.16,56.1,56.13,6690.0,49.0471,49.0995,49.0471,49.0733,6690.0
2017-02-16 11:25:00,56.14,56.15,56.1,56.15,5455.0,49.082,49.0908,49.0471,49.0908,5455.0
2017-02-16 11:30:00,56.15,56.21,56.14,56.19,12015.0,49.0908,49.1432,49.082,49.1257,12015.0
2017-02-16 11:35:00,56.18,56.18,56.12,56.13,1981.0,49.117,49.117,49.0645,49.0733,1981.0
2017-02-16 11:40:00,56.13,56.15,56.13,56.13,1400.0,49.0733,49.0908,49.0733,49.0733,1400.0
2017-02-16 11:45:00,56.14,56.15,56.12,56.13,3241.0,49.082,49.0908,49.0645,49.0733,3241.0
2017-02-16 11:50:00,56.15,56.19,56.15,56.17,3421.0,49.0908,49.1257,49.0908,49.1083,3421.0
2017-02-16 11:55:00,56.16,56.18,56.16,56.16,1788.0,49.0995,49.117,49.0995,49.0995,1788.0
2017-02-16 12:00:00,56.18,56.2,56.15,56.17,3555.0,49.117,49.1345,49.0908,49.1083,3555.0
2017-02-16 12:05:00,56.18,56.18,56.14,56.14,1600.0,49.117,49.117,49.082,49.082,1600.0
2017-02-16 12:10:00,56.14,56.15,56.11,56.13,6945.0,49.082,49.0908,49.0558,49.0733,6945.0
2017-02-16 12:15:00,56.13,56.15,56.13,56.15,1560.0,49.0733,49.0908,49.0733,49.0908,1560.0
2017-02-16 12:20:00,56.15,56.17,56.13,56.13,3873.0,49.0908,49.1083,49.0733,49.0733,3873.0
2017-02-16 12:25:00,56.14,56.15,56.12,56.12,1750.0,49.082,49.0908,49.0645,49.0645,1750.0
2017-02-16 12:30:00,56.13,56.16,56.13,56.14,2318.0,49.0733,49.0995,49.0733,49.082,2318.0
2017-02-16 12:35:00,56.16,56.25,56.16,56.23,7850.0,49.0995,49.1782,49.0995,49.1607,7850.0
2017-02-16 12:40:00,56.22,56.23,56.2,56.22,1068.0,49.152,49.1607,49.1345,49.152,1068.0
2017-02-16 12:45:00,56.24,56.25,56.23,56.25,2611.0,49.1695,49.1782,49.1607,49.1782,2611.0
2017-02-16 12:50:00,56.24,56.27,56.24,56.26,2807.0,49.1695,49.1957,49.1695,49.1869,2807.0
2017-02-16 12:55:00,56.26,56.27,56.25,56.25,3414.0,49.1869,49.1957,49.1782,49.1782,3414.0
2017-02-16 13:00:00,56.24,56.24,56.17,56.17,8882.0,49.1695,49.1695,49.1083,49.1083,8882.0
2017-02-16 13:05:00,56.18,56.23,56.17,56.23,3916.0,49.117,49.1607,49.1083,49.1607,3916.0
2017-02-16 13:10:00,56.23,56.25,56.2,56.2,3512.0,49.1607,49.1782,49.1345,49.1345,3512.0
2017-02-16 13:15:00,56.2,56.23,56.2,56.23,1944.0,49.1345,49.1607,49.1345,49.1607,1944.0
2017-02-16 13:20:00,56.23,56.25,56.2,56.21,2645.0,49.1607,49.1782,49.1345,49.1432,2645.0
2017-02-16 13:25:00,56.21,56.22,56.19,56.21,954.0,49.1432,49.152,49.1257,49.1432,954.0
2017-02-16 13:30:00,56.21,56.21,56.15,56.18,1400.0,49.1432,49.1432,49.0908,49.117,1400.0
2017-02-16 13:35:00,56.17,56.21,56.16,56.21,3756.0,49.1083,49.1432,49.0995,49.1432,3756.0
2017-02-16 13:40:00,56.22,56.22,56.17,56.2,4395.0,49.152,49.152,49.1083,49.1345,4395.0
2017-02-16 13:45:00,56.2,56.24,56.2,56.23,5104.0,49.1345,49.1695,49.1345,49.1607,5104.0
2017-02-16 13:50:00,56.24,56.25,56.24,56.24,1725.0,49.1695,49.1782,49.1695,49.1695,1725.0
2017-02-16 13:55:00,56.25,56.27,56.25,56.26,3400.0,49.1782,49.1957,49.1782,49.1869,3400.0
2017-02-16 14:00:00,56.26,56.28,56.26,56.27,1400.0,49.1869,49.2044,49.1869,49.1957,1400.0
2017-02-16 14:05:00,56.26,56.28,56.25,56.25,3150.0,49.1869,49.2044,49.1782,49.1782,3150.0
2017-02-16 14:10:00,56.24,56.28,56.24,56.28,3102.0,49.1695,49.2044,49.1695,49.2044,3102.0
2017-02-16 14:15:00,56.29,56.29,56.23,56.23,3830.0,49.2132,49.2132,49.1607,49.1607,3830.0
2017-02-16 14:20:00,56.24,56.25,56.21,56.23,2732.0,49.1695,49.1782,49.1432,49.1607,2732.0
2017-02-16 14:25:00,56.23,56.26,56.22,56.26,1700.0,49.1607,49.1869,49.152,49.1869,1700.0
2017-02-16 14:30:00,56.26,56.29,56.24,56.29,3629.0,49.1869,49.2132,49.1695,49.2132,3629.0
2017-02-16 14:35:00,56.29,56.29,56.25,56.27,2370.0,49.2132,49.2132,49.1782,49.1957,2370.0
2017-02-16 14:40:00,56.27,56.32,56.26,56.31,3895.0,49.1957,49.2394,49.1869,49.2307,3895.0
2017-02-16 14:45:00,56.32,56.34,56.31,56.31,5404.0,49.2394,49.2569,49.2307,49.2307,5404.0
2017-02-16 14:50:00,56.31,56.32,56.27,56.32,3343.0,49.2307,49.2394,49.1957,49.2394,3343.0
2017-02-16 14:55:00,56.33,56.35,56.32,56.33,4400.0,49.2481,49.2656,49.2394,49.2481,4400.0
2017-02-16 15:00:00,56.33,56.38,56.33,56.38,3984.0,49.2481,49.2919,49.2481,49.2919,3984.0
2017-02-16 15:05:00,56.37,56.38,56.36,56.36,3900.0,49.2831,49.2919,49.2744,49.2744,3900.0
2017-02-16 15:10:00,56.36,56.41,56.36,56.41,6460.0,49.2744,49.3181,49.2744,49.3181,6460.0
2017-02-16 15:15:00,56.41,56.42,56.38,56.39,8136.0,49.3181,49.3268,49.2919,49.3006,8136.0
2017-02-16 15:20:00,56.4,56.48,56.4,56.47,9839.0,49.3093,49.3793,49.3093,49.3705,9839.0
2017-02-16 15:25:00,56.47,56.48,56.46,56.48,6955.0,49.3705,49.3793,49.3618,49.3793,6955.0
2017-02-16 15:30:00,56.48,56.49,56.44,56.46,12366.0,49.3793,49.388,49.3443,49.3618,12366.0
2017-02-16 15:35:00,56.46,56.49,56.44,56.45,7419.0,49.3618,49.388,49.3443,49.3531,7419.0
2017-02-16 15:40:00,56.44,56.44,56.42,56.44,8747.0,49.3443,49.3443,49.3268,49.3443,8747.0
2017-02-16 15:45:00,56.44,56.45,56.42,56.42,11228.0,49.3443,49.3531,49.3268,49.3268,11228.0
2017-02-16 15:50:00,56.42,56.43,56.4,56.41,25161.0,49.3268,49.3356,49.3093,49.3181,25161.0
2017-02-16 15:55:00,56.42,56.49,56.42,56.47,45923.0,49.3268,49.388,49.3268,49.3705,45923.0
2017-02-17 09:30:00,56.24,56.27,55.96,56.13,57481.0,49.1695,49.1957,48.9247,49.0733,57481.0
2017-02-17 09:35:00,56.12,56.3,56.11,56.23,2657.0,49.0645,49.2219,49.0558,49.1607,2657.0
2017-02-17 09:40:00,56.24,56.3,56.22,56.3,6370.0,49.1695,49.2219,49.152,49.2219,6370.0
2017-02-17 09:45:00,56.27,56.34,56.26,56.34,3188.0,49.1957,49.2569,49.1869,49.2569,3188.0
2017-02-17 09:50:00,56.32,56.32,56.19,56.21,3184.0,49.2394,49.2394,49.1257,49.1432,3184.0
2017-02-17 09:55:00,56.2,56.21,56.17,56.21,4679.0,49.1345,49.1432,49.1083,49.1432,4679.0
2017-02-17 10:00:00,56.21,56.23,56.19,56.23,6203.0,49.1432,49.1607,49.1257,49.1607,6203.0
2017-02-17 10:05:00,56.26,56.28,56.22,56.26,9412.0,49.1869,49.2044,49.152,49.1869,9412.0
2017-02-17 10:10:00,56.26,56.31,56.25,56.28,6700.0,49.1869,49.2307,49.1782,49.2044,6700.0
2017-02-17 10:15:00,56.3,56.36,56.28,56.36,2837.0,49.2219,49.2744,49.2044,49.2744,2837.0
2017-02-17 10:20:00,56.36,56.42,56.35,56.42,2146.0,49.2744,49.3268,49.2656,49.3268,2146.0
2017-02-17 10:25:00,56.42,56.42,56.35,56.41,6950.0,49.3268,49.3268,49.2656,49.3181,6950.0
2017-02-17 10:30:00,56.39,56.39,56.3,56.31,2002.0,49.3006,49.3006,49.2219,49.2307,2002.0
2017-02-17 10:35:00,56.32,56.32,56.25,56.3,2800.0,49.2394,49.2394,49.1782,49.2219,2800.0
2017-02-17 10:40:00,56.29,56.32,56.24,56.31,23204.0,49.2132,49.2394,49.1695,49.2307,23204.0
2017-02-17 10:45:00,56.31,56.38,56.31,56.34,2221.0,49.2307,49.2919,49.2307,49.2569,2221.0
2017-02-17 10:50:00,56.32,56.36,56.3,56.3,12955.0,49.2394,49.2744,49.2219,49.2219,12955.0
2017-02-17 10:55:00,56.32,56.35,56.32,56.34,5942.0,49.2394,49.2656,49.2394,49.2569,5942.0
2017-02-17 11:00:00,56.37,56.39,56.32,56.39,2286.0,49.2831,49.3006,49.2394,49.3006,2286.0
2017-02-17 11:05:00,56.38,56.38,56.31,56.35,4278.0,49.2919,49.2919,49.2307,49.2656,4278.0
2017-02-17 11:10:00,56.34,56.42,56.34,56.42,4706.0,49.2569,49.3268,49.2569,49.3268,4706.0
2017-02-17 11:15:00,56.42,56.42,56.33,56.33,2222.0,49.3268,49.3268,49.2481,49.2481,2222.0
2017-02-17 11:20:00,56.31,56.36,56.26,56.33,2555.0,49.2307,49.2744,49.1869,49.2481,2555.0
2017-02-17 11:25:00,56.34,56.4,56.33,56.35,5983.0,49.2569,49.3093,49.2481,49.2656,5983.0
2017-02-17 11:30:00,56.36,56.4,56.35,56.39,4300.0,49.2744,49.3093,49.2656,49.3006,4300.0
2017-02-17 11:35:00,56.39,56.41,56.38,56.41,7177.0,49.3006,49.3181,49.2919,49.3181,7177.0
2017-02-17 11:40:00,56.42,56.48,56.4,56.46,8907.0,49.3268,49.3793,49.3093,49.3618,8907.0
2017-02-17 11:45:00,56.45,56.45,56.42,56.43,3405.0,49.3531,49.3531,49.3268,49.3356,3405.0
2017-02-17 11:50:00,56.43,56.49,56.41,56.49,7193.0,49.3356,49.388,49.3181,49.388,7193.0
2017-02-17 11:55:00,56.48,56.49,56.46,56.47,2508.0,49.3793,49.388,49.3618,49.3705,2508.0
2017-02-17 12:00:00,56.46,56.47,56.44,56.46,5661.0,49.3618,49.3705,49.3443,49.3618,5661.0
2017-02-17 12:05:00,56.46,56.49,56.45,56.47,6649.0,49.3618,49.388,49.3531,49.3705,6649.0
2017-02-17 12:10:00,56.47,56.53,56.45,56.5,36195.0,49.3705,49.423,49.3531,49.3968,36195.0
2017-02-17 12:15:00,56.52,56.53,56.5,56.51,4518.0,49.4143,49.423,49.3968,49.4055,4518.0
2017-02-17 12:20:00,56.52,56.56,56.52,56.55,3717.0,49.4143,49.4492,49.4143,49.4405,3717.0
2017-02-17 12:25:00,56.55,56.6,56.53,56.57,5186.0,49.4405,49.4842,49.423,49.458,5186.0
2017-02-17 12:30:00,56.56,56.58,56.56,56.58,5086.0,49.4492,49.4667,49.4492,49.4667,5086.0
2017-02-17 12:35:00,56.58,56.61,56.56,56.61,7972.0,49.4667,49.4929,49.4492,49.4929,7972.0
2017-02-17 12:40:00,56.61,56.61,56.59,56.6,1337.0,49.4929,49.4929,49.4755,49.4842,1337.0
2017-02-17 12:45:00,56.61,56.64,56.6,56.63,4115.0,49.4929,49.5192,49.4842,49.5104,4115.0
2017-02-17 12:50:00,56.63,56.64,56.61,56.63,7247.0,49.5104,49.5192,49.4929,49.5104,7247.0
2017-02-17 12:55:00,56.64,56.66,56.61,56.66,6706.0,49.5192,49.5367,49.4929,49.5367,6706.0
2017-02-17 13:00:00,56.67,56.67,56.6,56.61,4279.0,49.5454,49.5454,49.4842,49.4929,4279.0
2017-02-17 13:05:00,56.6,56.61,56.55,56.55,4012.0,49.4842,49.4929,49.4405,49.4405,4012.0
2017-02-17 13:10:00,56.55,56.62,56.55,56.62,6512.0,49.4405,49.5017,49.4405,49.5017,6512.0
2017-02-17 13:15:00,56.61,56.68,56.6,56.68,8658.0,49.4929,49.5541,49.4842,49.5541,8658.0
2017-02-17 13:20:00,56.67,56.68,56.66,56.67,2246.0,49.5454,49.5541,49.5367,49.5454,2246.0
2017-02-17 13:25:00,56.67,56.73,56.66,56.73,14441.0,49.5454,49.5979,49.5367,49.5979,14441.0
2017-02-17 13:30:00,56.74,56.78,56.74,56.78,9875.0,49.6066,49.6416,49.6066,49.6416,9875.0
2017-02-17 13:35:00,56.77,56.79,56.74,56.77,13830.0,49.6328,49.6503,49.6066,49.6328,13830.0
2017-02-17 13:40:00,56.78,56.79,56.76,56.76,4473.0,49.6416,49.6503,49.6241,49.6241,4473.0
2017-02-17 13:45:00,56.77,56.77,56.74,56.75,5956.0,49.6328,49.6328,49.6066,49.6153,5956.0
2017-02-17 13:50:00,56.74,56.75,56.72,56.75,5106.0,49.6066,49.6153,49.5891,49.6153,5106.0
2017-02-17 13:55:00,56.76,56.82,56.75,56.76,8373.0,49.6241,49.6765,49.6153,49.6241,8373.0
2017-02-17 14:00:00,56.76,56.77,56.74,56.74,11953.0,49.6241,49.6328,49.6066,49.6066,11953.0
2017-02-17 14:05:00,56.75,56.75,56.7,56.71,6937.0,49.6153,49.6153,49.5716,49.5804,6937.0
2017-02-17 14:10:00,56.71,56.77,56.7,56.77,14200.0,49.5804,49.6328,49.5716,49.6328,14200.0
2017-02-17 14:15:00,56.76,56.82,56.75,56.81,18258.0,49.6241,49.6765,49.6153,49.6678,18258.0
2017-02-17 14:20:00,56.8,56.8,56.78,56.8,5182.0,49.6591,49.6591,49.6416,49.6591,5182.0
2017-02-17 14:25:00,56.79,56.8,56.77,56.78,5783.0,49.6503,49.6591,49.6328,49.6416,5783.0
2017-02-17 14:30:00,56.78,56.84,56.78,56.84,8167.0,49.6416,49.694,49.6416,49.694,8167.0
2017-02-17 14:35:00,56.85,56.85,56.83,56.85,5050.0,49.7028,49.7028,49.6853,49.7028,5050.0
2017-02-17 14:40:00,56.85,56.91,56.85,56.9,8846.0,49.7028,49.7552,49.7028,49.7465,8846.0
2017-02-17 14:45:00,56.9,56.92,56.88,56.92,8400.0,49.7465,49.764,49.729,49.764,8400.0
2017-02-17 14:50:00,56.93,56.93,56.86,56.87,7815.0,49.7727,49.7727,49.7115,49.7203,7815.0
2017-02-17 14:55:00,56.87,56.89,56.84,56.86,12351.0,49.7203,49.7377,49.694,49.7115,12351.0
2017-02-17 15:00:00,56.86,56.91,56.85,56.85,14716.0,49.7115,49.7552,49.7028,49.7028,14716.0
2017-02-17 15:05:00,56.86,56.93,56.85,56.91,14979.0,49.7115,49.7727,49.7028,49.7552,14979.0
2017-02-17 15:10:00,56.9,56.92,56.88,56.92,7110.0,49.7465,49.764,49.729,49.764,7110.0
2017-02-17 15:15:00,56.92,56.93,56.85,56.85,19848.0,49.764,49.7727,49.7028,49.7028,19848.0
2017-02-17 15:20:00,56.87,56.89,56.84,56.85,14015.0,49.7203,49.7377,49.694,49.7028,14015.0
2017-02-17 15:25:00,56.84,56.91,56.84,56.91,9704.0,49.694,49.7552,49.694,49.7552,9704.0
2017-02-17 15:30:00,56.91,56.94,56.9,56.91,15982.0,49.7552,49.7815,49.7465,49.7552,15982.0
2017-02-17 15:35:00,56.91,56.92,56.85,56.86,15795.0,49.7552,49.764,49.7028,49.7115,15795.0
2017-02-17 15:40:00,56.86,56.88,56.85,56.87,8996.0,49.7115,49.729,49.7028,49.7203,8996.0
2017-02-17 15:45:00,56.87,56.87,56.81,56.81,18755.0,49.7203,49.7203,49.6678,49.6678,18755.0
2017-02-17 15:50:00,56.81,56.86,56.81,56.85,25989.0,49.6678,49.7115,49.6678,49.7028,25989.0
2017-02-17 15:55:00,56.84,56.94,56.84,56.93,96457.0,49.694,49.7815,49.694,49.7727,96457.0
2017-02-21 09:30:00,56.7,57.19,56.7,57.1,69305.0,49.5716,50.0,49.5716,49.9213,69305.0
2017-02-21 09:35:00,57.02,57.08,56.73,56.83,9799.0,49.8514,49.9039,49.5979,49.6853,9799.0
2017-02-21 09:40:00,56.88,56.98,56.84,56.89,8215.0,49.729,49.8164,49.694,49.7377,8215.0
2017-02-21 09:45:00,56.86,57.07,56.79,56.81,27740.0,49.7115,49.8951,49.6503,49.6678,27740.0
2017-02-21 09:50:00,56.82,56.89,56.8,56.81,3693.0,49.6765,49.7377,49.6591,49.6678,3693.0
2017-02-21 09:55:00,56.82,56.87,56.81,56.85,6309.0,49.6765,49.7203,49.6678,49.7028,6309.0
2017-02-21 10:00:00,56.83,56.86,56.76,56.8,11062.0,49.6853,49.7115,49.6241,49.6591,11062.0
2017-02-21 10:05:00,56.76,56.8,56.71,56.75,15872.0,49.6241,49.6591,49.5804,49.6153,15872.0
2017-02-21 10:10:00,56.77,56.78,56.71,56.75,8626.0,49.6328,49.6416,49.5804,49.6153,8626.0
2017-02-21 10:15:00,56.76,56.81,56.64,56.76,55970.0,49.6241,49.6678,49.5192,49.6241,55970.0
2017-02-21 10:20:00,56.75,56.86,56.75,56.85,14358.0,49.6153,49.7115,49.6153,49.7028,14358.0
2017-02-21 10:25:00,56.83,56.91,56.81,56.87,7623.0,49.6853,49.7552,49.6678,49.7203,7623.0
2017-02-21 10:30:00,56.88,56.92,56.8,56.83,7428.0,49.729,49.764,49.6591,49.6853,7428.0
2017-02-21 10:35:00,56.84,56.9,56.84,56.89,3030.0,49.694,49.7465,49.694,49.7377,3030.0
2017-02-21 10:40:00,56.91,56.94,56.9,56.93,6778.0,49.7552,49.7815,49.7465,49.7727,6778.0
2017-02-21 10:45:00,56.93,56.96,56.89,56.91,5793.0,49.7727,49.7989,49.7377,49.7552,5793.0
2017-02-21 10:50:00,56.93,56.96,56.91,56.92,5185.0,49.7727,49.7989,49.7552,49.764,5185.0
2017-02-21 10:55:00,56.91,56.93,56.86,56.92,8325.0,49.7552,49.7727,49.7115,49.764,8325.0
2017-02-21 11:00:00,56.92,56.93,56.87,56.9,4887.0,49.764,49.7727,49.7203,49.7465,4887.0
2017-02-21 11:05:00,56.91,56.92,56.87,56.88,4364.0,49.7552,49.764,49.7203,49.729,4364.0
2017-02-21 11:10:00,56.86,56.91,56.86,56.87,4650.0,49.7115,49.7552,49.7115,49.7203,4650.0
2017-02-21 11:15:00,56.89,56.98,56.88,56.97,4924.0,49.7377,49.8164,49.729,49.8077,4924.0
2017-02-21 11:20:00,56.95,56.96,56.81,56.82,5333.0,49.7902,49.7989,49.6678,49.6765,5333.0
2017-02-21 11:25:00,56.82,56.84,56.8,56.84,4740.0,49.6765,49.694,49.6591,49.694,4740.0
2017-02-21 11:30:00,56.84,56.88,56.83,56.86,4118.0,49.694,49.729,49.6853,49.7115,4118.0
2017-02-21 11:35:00,56.89,56.89,56.8,56.82,3150.0,49.7377,49.7377,49.6591,49.6765,3150.0
2017-02-21 11:40:00,56.8,56.86,56.8,56.84,5377.0,49.6591,49.7115,49.6591,49.694,5377.0
2017-02-21 11:45:00,56.84,56.85,56.76,56.76,9717.0,49.694,49.7028,49.6241,49.6241,9717.0
2017-02-21 11:50:00,56.76,56.79,56.72,56.72,6857.0,49.6241,49.6503,49.5891,49.5891,6857.0
2017-02-21 11:55:00,56.74,56.76,56.71,56.75,5396.0,49.6066,49.6241,49.5804,49.6153,5396.0
2017-02-21 12:00:00,56.75,56.81,56.73,56.81,3624.0,49.6153,49.6678,49.5979,49.6678,3624.0
2017-02-21 12:05:00,56.78,56.78,56.74,56.74,2510.0,49.6416,49.6416,49.6066,49.6066,2510.0
2017-02-21 12:10:00,56.73,56.75,56.72,56.74,5437.0,49.5979,49.6153,49.5891,49.6066,5437.0
2017-02-21 12:15:00,56.75,56.78,56.74,56.75,8404.0,49.6153,49.6416,49.6066,49.6153,8404.0
2017-02-21 12:20:00,56.75,56.75,56.7,56.71,4444.0,49.6153,49.6153,49.5716,49.5804,4444.0
2017-02-21 12:25:00,56.71,56.79,56.71,56.76,16818.0,49.5804,49.6503,49.5804,49.6241,16818.0
2017-02-21 12:30:00,56.75,56.76,56.71,56.71,5497.0,49.6153,49.6241,49.5804,49.5804,5497.0
2017-02-21 12:35:00,56.7,56.7,56.64,56.64,6878.0,49.5716,49.5716,49.5192,49.5192,6878.0
2017-02-21 12:40:00,56.65,56.65,56.61,56.61,5934.0,49.5279,49.5279,49.4929,49.4929,5934.0
2017-02-21 12:45:00,56.62,56.66,56.62,56.62,8475.0,49.5017,49.5367,49.5017,49.5017,8475.0
2017-02-21 12:50:00,56.6,56.62,56.59,56.59,4738.0,49.4842,49.5017,49.4755,49.4755,4738.0
2017-02-21 12:55:00,56.58,56.58,56.54,56.55,7763.0,49.4667,49.4667,49.4317,49.4405,7763.0
2017-02-21 13:00:00,56.54,56.54,56.53,56.54,5218.0,49.4317,49.4317,49.423,49.4317,5218.0
2017-02-21 13:05:00,56.53,56.53,56.49,56.5,8148.0,49.423,49.423,49.388,49.3968,8148.0
2017-02-21 13:10:00,56.5,56.5,56.47,56.48,5433.0,49.3968,49.3968,49.3705,49.3793,5433.0
2017-02-21 13:15:00,56.49,56.56,56.48,56.55,8711.0,49.388,49.4492,49.3793,49.4405,8711.0
2017-02-21 13:20:00,56.55,56.55,56.53,56.53,3986.0,49.4405,49.4405,49.423,49.423,3986.0
2017-02-21 13:25:00,56.53,56.55,56.46,56.49,41493.0,49.423,49.4405,49.3618,49.388,41493.0
2017-02-21 13:30:00,56.48,56.49,56.43,56.43,8082.0,49.3793,49.388,49.3356,49.3356,8082.0
2017-02-21 13:35:00,56.42,56.44,56.39,56.39,13410.0,49.3268,49.3443,49.3006,49.3006,13410.0
2017-02-21 13:40:00,56.39,56.41,56.39,56.41,5121.0,49.3006,49.3181,49.3006,49.3181,5121.0
2017-02-21 13:45:00,56.4,56.41,56.36,56.38,6794.0,49.3093,49.3181,49.2744,49.2919,6794.0
2017-02-21 13:50:00,56.38,56.38,56.31,56.33,9661.0,49.2919,49.2919,49.2307,49.2481,9661.0
2017-02-21 13:55:00,56.32,56.35,56.29,56.29,8627.0,49.2394,49.2656,49.2132,49.2132,8627.0
2017-02-21 14:00:00,56.28,56.33,56.26,56.29,18111.0,49.2044,49.2481,49.1869,49.2132,18111.0
2017-02-21 14:05:00,56.28,56.29,56.24,56.24,5012.0,49.2044,49.2132,49.1695,49.1695,5012.0
2017-02-21 14:10:00,56.25,56.26,56.23,56.24,12855.0,49.1782,49.1869,49.1607,49.1695,12855.0
2017-02-21 14:15:00,56.23,56.25,56.22,56.22,11277.0,49.1607,49.1782,49.152,49.152,11277.0
2017-02-21 14:20:00,56.22,56.32,56.22,56.32,8937.0,49.152,49.2394,49.152,49.2394,8937.0
2017-02-21 14:25:00,56.32,56.32,56.28,56.3,3458.0,49.2394,49.2394,49.2044,49.2219,3458.0
2017-02-21 14:30:00,56.3,56.33,56.3,56.33,5727.0,49.2219,49.2481,49.2219,49.2481,5727.0
2017-02-21 14:35:00,56.33,56.36,56.33,56.35,3625.0,49.2481,49.2744,49.2481,49.2656,3625.0
2017-02-21 14:40:00,56.34,56.34,56.32,56.32,5089.0,49.2569,49.2569,49.2394,49.2394,5089.0
2017-02-21 14:45:00,56.33,56.36,56.32,56.36,5262.0,49.2481,49.2744,49.2394,49.2744,5262.0
2017-02-21 14:50:00,56.37,56.37,56.34,56.34,5166.0,49.2831,49.2831,49.2569,49.2569,5166.0
2017-02-21 14:55:00,56.34,56.35,56.29,56.3,4954.0,49.2569,49.2656,49.2132,49.2219,4954.0
2017-02-21 15:00:00,56.3,56.32,56.27,56.28,11960.0,49.2219,49.2394,49.1957,49.2044,11960.0
2017-02-21 15:05:00,56.28,56.29,56.27,56.29,4018.0,49.2044,49.2132,49.1957,49.2132,4018.0
2017-02-21 15:10:00,56.29,56.3,56.24,56.25,29367.0,49.2132,49.2219,49.1695,49.1782,29367.0
2017-02-21 15:15:00,56.25,56.25,56.21,56.21,13403.0,49.1782,49.1782,49.1432,49.1432,13403.0
2017-02-21 15:20:00,56.21,56.23,56.19,56.2,14873.0,49.1432,49.1607,49.1257,49.1345,14873.0
2017-02-21 15:25:00,56.21,56.22,56.18,56.2,19486.0,49.1432,49.152,49.117,49.1345,19486.0
2017-02-21 15:30:00,56.2,56.2,56.11,56.11,29080.0,49.1345,49.1345,49.0558,49.0558,29080.0
2017-02-21 15:35:00,56.12,56.18,56.11,56.14,40301.0,49.0645,49.117,49.0558,49.082,40301.0
2017-02-21 15:40:00,56.14,56.14,56.07,56.08,21840.0,49.082,49.082,49.0208,49.0296,21840.0
2017-02-21 15:45:00,56.07,56.23,56.06,56.2,39856.0,49.0208,49.1607,49.0121,49.1345,39856.0
2017-02-21 15:50:00,56.2,56.2,56.18,56.19,19982.0,49.1345,49.1345,49.117,49.1257,19982.0
2017-02-21 15:55:00,56.18,56.19,56.15,56.15,45589.0,49.117,49.1257,49.0908,49.0908,45589.0
2017-02-22 09:30:00,56.05,56.21,55.87,56.13,9689.0,49.0033,49.1432,48.846,49.0733,9689.0
2017-02-22 09:35:00,56.15,56.2,56.05,56.1,4916.0,49.0908,49.1345,49.0033,49.0471,4916.0
2017-02-22 09:40:00,56.13,56.29,56.11,56.2,17756.0,49.0733,49.2132,49.0558,49.1345,17756.0
2017-02-22 09:45:00,56.19,56.28,56.19,56.28,2454.0,49.1257,49.2044,49.1257,49.2044,2454.0
2017-02-22 09:50:00,56.3,56.3,56.24,56.26,3072.0,49.2219,49.2219,49.1695,49.1869,3072.0
2017-02-22 09:55:00,56.24,56.36,56.21,56.36,4200.0,49.1695,49.2744,49.1432,49.2744,4200.0
2017-02-22 10:00:00,56.33,56.4,56.33,56.37,2418.0,49.2481,49.3093,49.2481,49.2831,2418.0
2017-02-22 10:05:00,56.38,56.38,56.27,56.28,4231.0,49.2919,49.2919,49.1957,49.2044,4231.0
2017-02-22 10:10:00,56.28,56.29,56.26,56.26,1500.0,49.2044,49.2132,49.1869,49.1869,1500.0
2017-02-22 10:15:00,56.26,56.26,56.23,56.26,1588.0,49.1869,49.1869,49.1607,49.1869,1588.0
2017-02-22 10:20:00,56.26,56.26,56.22,56.23,1055.0,49.1869,49.1869,49.152,49.1607,1055.0
2017-02-22 10:25:00,56.23,56.23,56.19,56.2,46110.0,49.1607,49.1607,49.1257,49.1345,46110.0
2017-02-22 10:30:00,56.2,56.23,56.16,56.17,4200.0,49.1345,49.1607,49.0995,49.1083,4200.0
2017-02-22 10:35:00,56.17,56.17,56.14,56.16,6547.0,49.1083,49.1083,49.082,49.0995,6547.0
2017-02-22 10:40:00,56.15,56.15,56.1,56.1,3459.0,49.0908,49.0908,49.0471,49.0471,3459.0
2017-02-22 10:45:00,56.08,56.1,56.03,56.07,5626.0,49.0296,49.0471,48.9859,49.0208,5626.0
2017-02-22 10:50:00,56.07,56.08,56.06,56.07,6043.0,49.0208,49.0296,49.0121,49.0208,6043.0
2017-02-22 10:55:00,56.06,56.06,56.01,56.01,4842.0,49.0121,49.0121,48.9684,48.9684,4842.0
2017-02-22 11:00:00,56.0,56.04,55.99,55.99,6222.0,48.9596,48.9946,48.9509,48.9509,6222.0
2017-02-22 11:05:00,55.99,56.0,55.92,55.93,7611.0,48.9509,48.9596,48.8897,48.8984,7611.0
2017-02-22 11:10:00,55.93,55.93,55.88,55.91,3475.0,48.8984,48.8984,48.8547,48.8809,3475.0
2017-02-22 11:15:00,55.89,55.9,55.86,55.88,5179.0,48.8635,48.8722,48.8372,48.8547,5179.0
2017-02-22 11:20:00,55.89,55.94,55.88,55.89,11829.0,48.8635,48.9072,48.8547,48.8635,11829.0
2017-02-22 11:25:00,55.9,55.9,55.85,55.85,3110.0,48.8722,48.8722,48.8285,48.8285,3110.0
2017-02-22 11:30:00,55.86,55.87,55.84,55.85,4998.0,48.8372,48.846,48.8197,48.8285,4998.0
2017-02-22 11:35:00,55.86,55.87,55.84,55.85,5167.0,48.8372,48.846,48.8197,48.8285,5167.0
2017-02-22 11:40:00,55.85,55.86,55.8,55.8,4564.0,48.8285,48.8372,48.7848,48.7848,4564.0
2017-02-22 11:45:00,55.8,55.81,55.8,55.81,3441.0,48.7848,48.7935,48.7848,48.7935,3441.0
2017-02-22 11:50:00,55.82,55.88,55.81,55.88,4718.0,48.8023,48.8547,48.7935,48.8547,4718.0
2017-02-22 11:55:00,55.88,55.89,55.86,55.86,2317.0,48.8547,48.8635,48.8372,48.8372,2317.0
2017-02-22 12:00:00,55.84,55.84,55.82,55.84,2771.0,48.8197,48.8197,48.8023,48.8197,2771.0
2017-02-22 12:05:00,55.84,55.85,55.83,55.84,1861.0,48.8197,48.8285,48.811,48.8197,1861.0
2017-02-22 12:10:00,55.83,55.84,55.8,55.81,8355.0,48.811,48.8197,48.7848,48.7935,8355.0
2017-02-22 12:15:00,55.81,55.82,55.8,55.82,2283.0,48.7935,48.8023,48.7848,48.8023,2283.0
2017-02-22 12:20:00,55.83,55.83,55.82,55.83,1480.0,48.811,48.811,48.8023,48.811,1480.0
2017-02-22 12:25:00,55.82,55.83,55.79,55.81,2858.0,48.8023,48.811,48.776,48.7935,2858.0
2017-02-22 12:30:00,55.81,55.85,55.81,55.82,6409.0,48.7935,48.8285,48.7935,48.8023,6409.0
2017-02-22 12:35:00,55.83,55.83,55.81,55.81,2238.0,48.811,48.811,48.7935,48.7935,2238.0
2017-02-22 12:40:00,55.81,55.87,55.81,55.87,2400.0,48.7935,48.846,48.7935,48.846,2400.0
2017-02-22 12:45:00,55.87,55.88,55.86,55.88,2175.0,48.846,48.8547,48.8372,48.8547,2175.0
2017-02-22 12:50:00,55.87,55.87,55.85,55.85,2029.0,48.846,48.846,48.8285,48.8285,2029.0
2017-02-22 12:55:00,55.86,55.88,55.85,55.85,3101.0,48.8372,48.8547,48.8285,48.8285,3101.0
2017-02-22 13:00:00,55.85,55.86,55.85,55.86,2153.0,48.8285,48.8372,48.8285,48.8372,2153.0
2017-02-22 13:05:00,55.86,55.92,55.85,55.91,1700.0,48.8372,48.8897,48.8285,48.8809,1700.0
2017-02-22 13:10:00,55.92,55.93,55.92,55.93,1000.0,48.8897,48.8984,48.8897,48.8984,1000.0
2017-02-22 13:15:00,55.93,55.95,55.91,55.91,3234.0,48.8984,48.9159,48.8809,48.8809,3234.0
2017-02-22 13:20:00,55.91,55.98,55.91,55.98,12860.0,48.8809,48.9421,48.8809,48.9421,12860.0
2017-02-22 13:25:00,55.98,55.98,55.95,55.96,4286.0,48.9421,48.9421,48.9159,48.9247,4286.0
2017-02-22 13:30:00,55.97,55.98,55.95,55.98,3684.0,48.9334,48.9421,48.9159,48.9421,3684.0
2017-02-22 13:35:00,55.97,56.0,55.96,55.99,2659.0,48.9334,48.9596,48.9247,48.9509,2659.0
2017-02-22 13:40:00,56.0,56.02,56.0,56.0,2301.0,48.9596,48.9771,48.9596,48.9596,2301.0
2017-02-22 13:45:00,55.99,56.06,55.98,56.06,5772.0,48.9509,49.0121,48.9421,49.0121,5772.0
2017-02-22 13:50:00,56.05,56.06,56.03,56.04,4959.0,49.0033,49.0121,48.9859,48.9946,4959.0
2017-02-22 13:55:00,56.05,56.09,56.04,56.08,4069.0,49.0033,49.0383,48.9946,49.0296,4069.0
2017-02-22 14:00:00,56.11,56.15,56.11,56.14,3608.0,49.0558,49.0908,49.0558,49.082,3608.0
2017-02-22 14:05:00,56.14,56.15,56.06,56.07,4217.0,49.082,49.0908,49.0121,49.0208,4217.0
2017-02-22 14:10:00,56.06,56.08,55.99,56.08,4478.0,49.0121,49.0296,48.9509,49.0296,4478.0
2017-02-22 14:15:00,56.08,56.11,56.08,56.1,2543.0,49.0296,49.0558,49.0296,49.0471,2543.0
2017-02-22 14:20:00,56.09,56.13,56.09,56.13,3486.0,49.0383,49.0733,49.0383,49.0733,3486.0
2017-02-22 14:25:00,56.14,56.15,56.12,56.15,4765.0,49.082,49.0908,49.0645,49.0908,4765.0
2017-02-22 14:30:00,56.14,56.14,56.08,56.12,9805.0,49.082,49.082,49.0296,49.0645,9805.0
2017-02-22 14:35:00,56.12,56.12,56.09,56.1,5221.0,49.0645,49.0645,49.0383,49.0471,5221.0
2017-02-22 14:40:00,56.09,56.12,56.08,56.11,4588.0,49.0383,49.0645,49.0296,49.0558,4588.0
2017-02-22 14:45:00,56.1,56.1,56.07,56.08,3619.0,49.0471,49.0471,49.0208,49.0296,3619.0
2017-02-22 14:50:00,56.08,56.12,56.07,56.11,2700.0,49.0296,49.0645,49.0208,49.0558,2700.0
2017-02-22 14:55:00,56.12,56.12,56.11,56.11,2413.0,49.0645,49.0645,49.0558,49.0558,2413.0
2017-02-22 15:00:00,56.1,56.18,56.09,56.18,7808.0,49.0471,49.117,49.0383,49.117,7808.0
2017-02-22 15:05:00,56.16,56.16,56.14,56.15,3703.0,49.0995,49.0995,49.082,49.0908,3703.0
2017-02-22 15:10:00,56.15,56.19,56.15,56.16,9994.0,49.0908,49.1257,49.0908,49.0995,9994.0
2017-02-22 15:15:00,56.17,56.17,56.14,56.15,1329.0,49.1083,49.1083,49.082,49.0908,1329.0
2017-02-22 15:20:00,56.14,56.19,56.13,56.17,7586.0,49.082,49.1257,49.0733,49.1083,7586.0
2017-02-22 15:25:00,56.17,56.18,56.16,56.18,6115.0,49.1083,49.117,49.0995,49.117,6115.0
2017-02-22 15:30:00,56.18,56.2,56.17,56.2,6420.0,49.117,49.1345,49.1083,49.1345,6420.0
2017-02-22 15:35:00,56.2,56.2,56.17,56.17,9372.0,49.1345,49.1345,49.1083,49.1083,9372.0
2017-02-22 15:40:00,56.17,56.18,56.15,56.15,9430.0,49.1083,49.117,49.0908,49.0908,9430.0
2017-02-22 15:45:00,56.15,56.19,56.15,56.19,18966.0,49.0908,49.1257,49.0908,49.1257,18966.0
2017-02-22 15:50:00,56.19,56.23,56.18,56.23,15810.0,49.1257,49.1607,49.117,49.1607,15810.0
2017-02-22 15:55:00,56.23,56.26,56.2,56.21,49958.0,49.1607,49.1869,49.1345,49.1432,49958.0
2017-02-23 09:30:00,56.23,56.33,56.23,56.31,6633.0,49.1607,49.2481,49.1607,49.2307,6633.0
2017-02-23 09:35:00,56.36,56.44,56.29,56.36,1700.0,49.2744,49.3443,49.2132,49.2744,1700.0
2017-02-23 09:40:00,56.4,56.42,56.35,56.39,2600.0,49.3093,49.3268,49.2656,49.3006,2600.0
2017-02-23 09:45:00,56.38,56.39,56.32,56.35,3532.0,49.2919,49.3006,49.2394,49.2656,3532.0
2017-02-23 09:50:00,56.39,56.43,56.38,56.42,5127.0,49.3006,49.3356,49.2919,49.3268,5127.0
2017-02-23 09:55:00,56.39,56.4,56.32,56.4,1800.0,49.3006,49.3093,49.2394,49.3093,1800.0
2017-02-23 10:00:00,56.41,56.41,56.34,56.34,3841.0,49.3181,49.3181,49.2569,49.2569,3841.0
2017-02-23 10:05:00,56.33,56.36,56.26,56.29,2964.0,49.2481,49.2744,49.1869,49.2132,2964.0
2017-02-23 10:10:00,56.29,56.33,56.26,56.26,5135.0,49.2132,49.2481,49.1869,49.1869,5135.0
2017-02-23 10:15:00,56.25,56.32,56.23,56.32,2900.0,49.1782,49.2394,49.1607,49.2394,2900.0
2017-02-23 10:20:00,56.34,56.4,56.33,56.37,6839.0,49.2569,49.3093,49.2481,49.2831,6839.0
2017-02-23 10:25:00,56.36,56.42,56.36,56.36,3807.0,49.2744,49.3268,49.2744,49.2744,3807.0
2017-02-23 10:30:00,56.37,56.42,56.37,56.38,9699.0,49.2831,49.3268,49.2831,49.2919,9699.0
2017-02-23 10:35:00,56.38,56.38,56.27,56.27,15501.0,49.2919,49.2919,49.1957,49.1957,15501.0
2017-02-23 10:40:00,56.26,56.26,56.21,56.22,7668.0,49.1869,49.1869,49.1432,49.152,7668.0
2017-02-23 10:45:00,56.23,56.24,56.21,56.23,3000.0,49.1607,49.1695,49.1432,49.1607,3000.0
2017-02-23 10:50:00,56.23,56.23,56.19,56.19,3875.0,49.1607,49.1607,49.1257,49.1257,3875.0
2017-02-23 10:55:00,56.19,56.22,56.17,56.22,4877.0,49.1257,49.152,49.1083,49.152,4877.0
2017-02-23 11:00:00,56.22,56.3,56.21,56.3,1788.0,49.152,49.2219,49.1432,49.2219,1788.0
2017-02-23 11:05:00,56.28,56.29,56.22,56.25,3500.0,49.2044,49.2132,49.152,49.1782,3500.0
2017-02-23 11:10:00,56.24,56.28,56.21,56.27,1663.0,49.1695,49.2044,49.1432,49.1957,1663.0
2017-02-23 11:15:00,56.23,56.31,56.23,56.31,1083.0,49.1607,49.2307,49.1607,49.2307,1083.0
2017-02-23 11:20:00,56.3,56.32,56.29,56.32,4513.0,49.2219,49.2394,49.2132,49.2394,4513.0
2017-02-23 11:25:00,56.31,56.36,56.31,56.34,1000.0,49.2307,49.2744,49.2307,49.2569,1000.0
2017-02-23 11:30:00,56.34,56.42,56.34,56.35,5173.0,49.2569,49.3268,49.2569,49.2656,5173.0
2017-02-23 11:35:00,56.36,56.39,56.32,56.32,2729.0,49.2744,49.3006,49.2394,49.2394,2729.0
2017-02-23 11:40:00,56.3,56.31,56.28,56.31,1606.0,49.2219,49.2307,49.2044,49.2307,1606.0
2017-02-23 11:45:00,56.3,56.36,56.29,56.36,4233.0,49.2219,49.2744,49.2132,49.2744,4233.0
2017-02-23 11:50:00,56.35,56.4,56.35,56.39,1876.0,49.2656,49.3093,49.2656,49.3006,1876.0
2017-02-23 11:55:00,56.37,56.38,56.34,56.35,2266.0,49.2831,49.2919,49.2569,49.2656,2266.0
2017-02-23 12:00:00,56.33,56.38,56.31,56.38,1269.0,49.2481,49.2919,49.2307,49.2919,1269.0
2017-02-23 12:05:00,56.4,56.4,56.36,56.36,2369.0,49.3093,49.3093,49.2744,49.2744,2369.0
2017-02-23 12:10:00,56.35,56.38,56.35,56.38,3196.0,49.2656,49.2919,49.2656,49.2919,3196.0
2017-02-23 12:15:00,56.39,56.45,56.39,56.42,4249.0,49.3006,49.3531,49.3006,49.3268,4249.0
2017-02-23 12:20:00,56.4,56.44,56.4,56.44,700.0,49.3093,49.3443,49.3093,49.3443,700.0
2017-02-23 12:25:00,56.43,56.46,56.42,56.45,3050.0,49.3356,49.3618,49.3268,49.3531,3050.0
2017-02-23 12:30:00,56.45,56.47,56.38,56.44,19065.0,49.3531,49.3705,49.2919,49.3443,19065.0
2017-02-23 12:35:00,56.44,56.45,56.43,56.43,1819.0,49.3443,49.3531,49.3356,49.3356,1819.0
2017-02-23 12:40:00,56.43,56.43,56.39,56.39,1302.0,49.3356,49.3356,49.3006,49.3006,1302.0
2017-02-23 12:45:00,56.4,56.43,56.4,56.43,713.0,49.3093,49.3356,49.3093,49.3356,713.0
2017-02-23 12:50:00,56.43,56.44,56.41,56.41,1287.0,49.3356,49.3443,49.3181,49.3181,1287.0
2017-02-23 12:55:00,56.42,56.42,56.42,56.42,200.0,49.3268,49.3268,49.3268,49.3268,200.0
2017-02-23 13:00:00,56.42,56.46,56.38,56.38,3100.0,49.3268,49.3618,49.2919,49.2919,3100.0
2017-02-23 13:05:00,56.4,56.42,56.39,56.42,300.0,49.3093,49.3268,49.3006,49.3268,300.0
2017-02-23 13:10:00,56.42,56.45,56.42,56.44,1000.0,49.3268,49.3531,49.3268,49.3443,1000.0
2017-02-23 13:15:00,56.4,56.42,56.4,56.41,812.0,49.3093,49.3268,49.3093,49.3181,812.0
2017-02-23 13:20:00,56.39,56.39,56.37,56.38,1958.0,49.3006,49.3006,49.2831,49.2919,1958.0
2017-02-23 13:25:00,56.36,56.38,56.31,56.31,10692.0,49.2744,49.2919,49.2307,49.2307,10692.0
2017-02-23 13:30:00,56.33,56.33,56.31,56.32,1400.0,49.2481,49.2481,49.2307,49.2394,1400.0
2017-02-23 13:35:00,56.31,56.32,56.29,56.29,4750.0,49.2307,49.2394,49.2132,49.2132,4750.0
2017-02-23 13:40:00,56.31,56.37,56.3,56.32,13059.0,49.2307,49.2831,49.2219,49.2394,13059.0
2017-02-23 13:45:00,56.33,56.34,56.32,56.34,800.0,49.2481,49.2569,49.2394,49.2569,800.0
2017-02-23 13:50:00,56.34,56.34,56.3,56.33,3436.0,49.2569,49.2569,49.2219,49.2481,3436.0
2017-02-23 13:55:00,56.32,56.34,56.3,56.34,1231.0,49.2394,49.2569,49.2219,49.2569,1231.0
2017-02-23 14:00:00,56.34,56.36,56.33,56.33,4179.0,49.2569,49.2744,49.2481,49.2481,4179.0
2017-02-23 14:05:00,56.33,56.37,56.33,56.37,1111.0,49.2481,49.2831,49.2481,49.2831,1111.0
2017-02-23 14:10:00,56.36,56.36,56.34,56.34,2101.0,49.2744,49.2744,49.2569,49.2569,2101.0
2017-02-23 14:15:00,56.34,56.35,56.31,56.32,2223.0,49.2569,49.2656,49.2307,49.2394,2223.0
2017-02-23 14:20:00,56.31,56.33,56.31,56.33,2696.0,49.2307,49.2481,49.2307,49.2481,2696.0
2017-02-23 14:25:00,56.34,56.35,56.32,56.32,1000.0,49.2569,49.2656,49.2394,49.2394,1000.0
2017-02-23 14:30:00,56.32,56.35,56.32,56.34,1687.0,49.2394,49.2656,49.2394,49.2569,1687.0
2017-02-23 14:35:00,56.34,56.35,56.32,56.35,3543.0,49.2569,49.2656,49.2394,49.2656,3543.0
2017-02-23 14:40:00,56.34,56.34,56.32,56.33,4032.0,49.2569,49.2569,49.2394,49.2481,4032.0
2017-02-23 14:45:00,56.33,56.34,56.32,56.33,4336.0,49.2481,49.2569,49.2394,49.2481,4336.0
2017-02-23 14:50:00,56.34,56.36,56.34,56.36,1700.0,49.2569,49.2744,49.2569,49.2744,1700.0
2017-02-23 14:55:00,56.36,56.4,56.36,56.38,4774.0,49.2744,49.3093,49.2744,49.2919,4774.0
2017-02-23 15:00:00,56.4,56.4,56.39,56.4,800.0,49.3093,49.3093,49.3006,49.3093,800.0
2017-02-23 15:05:00,56.39,56.39,56.37,56.38,6484.0,49.3006,49.3006,49.2831,49.2919,6484.0
2017-02-23 15:10:00,56.38,56.42,56.38,56.4,3337.0,49.2919,49.3268,49.2919,49.3093,3337.0
2017-02-23 15:15:00,56.4,56.41,56.4,56.41,1900.0,49.3093,49.3181,49.3093,49.3181,1900.0
2017-02-23 15:20:00,56.41,56.47,56.41,56.46,6168.0,49.3181,49.3705,49.3181,49.3618,6168.0
2017-02-23 15:25:00,56.45,56.46,56.43,56.44,2171.0,49.3531,49.3618,49.3356,49.3443,2171.0
2017-02-23 15:30:00,56.44,56.44,56.41,56.41,4815.0,49.3443,49.3443,49.3181,49.3181,4815.0
2017-02-23 15:35:00,56.41,56.46,56.4,56.46,6029.0,49.3181,49.3618,49.3093,49.3618,6029.0
2017-02-23 15:40:00,56.46,56.46,56.44,56.45,7059.0,49.3618,49.3618,49.3443,49.3531,7059.0
2017-02-23 15:45:00,56.45,56.47,56.44,56.45,14015.0,49.3531,49.3705,49.3443,49.3531,14015.0
2017-02-23 15:50:00,56.44,56.45,56.42,56.43,9439.0,49.3443,49.3531,49.3268,49.3356,9439.0
2017-02-23 15:55:00,56.44,56.47,56.44,56.47,37364.0,49.3443,49.3705,49.3443,49.3705,37364.0
2017-02-24 09:30:00,56.14,56.21,55.96,56.12,13994.0,49.082,49.1432,48.9247,49.0645,13994.0
2017-02-24 09:35:00,56.12,56.2,56.08,56.16,4465.0,49.0645,49.1345,49.0296,49.0995,4465.0
2017-02-24 09:40:00,56.18,56.27,56.18,56.26,5246.0,49.117,49.1957,49.117,49.1869,5246.0
2017-02-24 09:45:00,56.25,56.53,56.25,56.49,22843.0,49.1782,49.423,49.1782,49.388,22843.0
2017-02-24 09:50:00,56.42,56.62,56.42,56.62,4627.0,49.3268,49.5017,49.3268,49.5017,4627.0
2017-02-24 09:55:00,56.56,56.59,56.5,56.54,4315.0,49.4492,49.4755,49.3968,49.4317,4315.0
2017-02-24 10:00:00,56.6,56.74,56.58,56.72,19063.0,49.4842,49.6066,49.4667,49.5891,19063.0
2017-02-24 10:05:00,56.71,56.81,56.64,56.79,9144.0,49.5804,49.6678,49.5192,49.6503,9144.0
2017-02-24 10:10:00,56.77,56.77,56.62,56.63,4300.0,49.6328,49.6328,49.5017,49.5104,4300.0
2017-02-24 10:15:00,56.63,56.64,56.6,56.6,2900.0,49.5104,49.5192,49.4842,49.4842,2900.0
2017-02-24 10:20:00,56.56,56.65,56.53,56.64,4119.0,49.4492,49.5279,49.423,49.5192,4119.0
2017-02-24 10:25:00,56.63,56.63,56.5,56.5,8009.0,49.5104,49.5104,49.3968,49.3968,8009.0
2017-02-24 10:30:00,56.49,56.49,56.4,56.41,18684.0,49.388,49.388,49.3093,49.3181,18684.0
2017-02-24 10:35:00,56.41,56.49,56.4,56.49,14850.0,49.3181,49.388,49.3093,49.388,14850.0
2017-02-24 10:40:00,56.51,56.58,56.51,56.58,2300.0,49.4055,49.4667,49.4055,49.4667,2300.0
2017-02-24 10:45:00,56.56,56.62,56.56,56.61,4158.0,49.4492,49.5017,49.4492,49.4929,4158.0
2017-02-24 10:50:00,56.61,56.64,56.59,56.64,2200.0,49.4929,49.5192,49.4755,49.5192,2200.0
2017-02-24 10:55:00,56.66,56.69,56.64,56.68,6162.0,49.5367,49.5629,49.5192,49.5541,6162.0
2017-02-24 11:00:00,56.69,56.76,56.67,56.73,6475.0,49.5629,49.6241,49.5454,49.5979,6475.0
2017-02-24 11:05:00,56.73,56.77,56.73,56.76,5433.0,49.5979,49.6328,49.5979,49.6241,5433.0
2017-02-24 11:10:00,56.77,56.81,56.76,56.77,25770.0,49.6328,49.6678,49.6241,49.6328,25770.0
2017-02-24 11:15:00,56.76,56.76,56.7,56.71,2534.0,49.6241,49.6241,49.5716,49.5804,2534.0
2017-02-24 11:20:00,56.72,56.72,56.65,56.67,2397.0,49.5891,49.5891,49.5279,49.5454,2397.0
2017-02-24 11:25:00,56.67,56.69,56.64,56.66,36304.0,49.5454,49.5629,49.5192,49.5367,36304.0
2017-02-24 11:30:00,56.65,56.67,56.63,56.63,6718.0,49.5279,49.5454,49.5104,49.5104,6718.0
2017-02-24 11:35:00,56.6,56.62,56.6,56.62,2952.0,49.4842,49.5017,49.4842,49.5017,2952.0
2017-02-24 11:40:00,56.61,56.64,56.6,56.64,3054.0,49.4929,49.5192,49.4842,49.5192,3054.0
2017-02-24 11:45:00,56.62,56.66,56.62,56.62,4516.0,49.5017,49.5367,49.5017,49.5017,4516.0
2017-02-24 11:50:00,56.63,56.65,56.62,56.63,3395.0,49.5104,49.5279,49.5017,49.5104,3395.0
2017-02-24 11:55:00,56.64,56.65,56.58,56.61,5854.0,49.5192,49.5279,49.4667,49.4929,5854.0
2017-02-24 12:00:00,56.62,56.65,56.62,56.64,5665.0,49.5017,49.5279,49.5017,49.5192,5665.0
2017-02-24 12:05:00,56.66,56.68,56.66,56.67,2226.0,49.5367,49.5541,49.5367,49.5454,2226.0
2017-02-24 12:10:00,56.68,56.73,56.66,56.73,9090.0,49.5541,49.5979,49.5367,49.5979,9090.0
2017-02-24 12:15:00,56.72,56.77,56.72,56.73,4778.0,49.5891,49.6328,49.5891,49.5979,4778.0
2017-02-24 12:20:00,56.73,56.74,56.69,56.74,2445.0,49.5979,49.6066,49.5629,49.6066,2445.0
2017-02-24 12:25:00,56.73,56.86,56.73,56.84,13582.0,49.5979,49.7115,49.5979,49.694,13582.0
2017-02-24 12:30:00,56.84,56.85,56.81,56.82,4513.0,49.694,49.7028,49.6678,49.6765,4513.0
2017-02-24 12:35:00,56.82,56.82,56.8,56.81,3460.0,49.6765,49.6765,49.6591,49.6678,3460.0
2017-02-24 12:40:00,56.8,56.83,56.79,56.8,17757.0,49.6591,49.6853,49.6503,49.6591,17757.0
2017-02-24 12:45:00,56.79,56.83,56.78,56.82,4600.0,49.6503,49.6853,49.6416,49.6765,4600.0
2017-02-24 12:50:00,56.82,56.83,56.77,56.77,1750.0,49.6765,49.6853,49.6328,49.6328,1750.0
2017-02-24 12:55:00,56.76,56.77,56.72,56.73,2309.0,49.6241,49.6328,49.5891,49.5979,2309.0
2017-02-24 13:00:00,56.74,56.76,56.72,56.76,2553.0,49.6066,49.6241,49.5891,49.6241,2553.0
2017-02-24 13:05:00,56.75,56.75,56.69,56.69,1480.0,49.6153,49.6153,49.5629,49.5629,1480.0
2017-02-24 13:10:00,56.68,56.69,56.65,56.65,3834.0,49.5541,49.5629,49.5279,49.5279,3834.0
2017-02-24 13:15:00,56.67,56.72,56.67,56.7,8697.0,49.5454,49.5891,49.5454,49.5716,8697.0
2017-02-24 13:20:00,56.68,56.72,56.67,56.72,2400.0,49.5541,49.5891,49.5454,49.5891,2400.0
2017-02-24 13:25:00,56.71,56.71,56.66,56.66,2264.0,49.5804,49.5804,49.5367,49.5367,2264.0
2017-02-24 13:30:00,56.65,56.71,56.65,56.7,1427.0,49.5279,49.5804,49.5279,49.5716,1427.0
2017-02-24 13:35:00,56.69,56.71,56.68,56.7,2699.0,49.5629,49.5804,49.5541,49.5716,2699.0
2017-02-24 13:40:00,56.69,56.73,56.69,56.73,3419.0,49.5629,49.5979,49.5629,49.5979,3419.0
2017-02-24 13:45:00,56.73,56.74,56.71,56.72,3121.0,49.5979,49.6066,49.5804,49.5891,3121.0
2017-02-24 13:50:00,56.73,56.75,56.73,56.74,4200.0,49.5979,49.6153,49.5979,49.6066,4200.0
2017-02-24 13:55:00,56.74,56.74,56.7,56.73,4649.0,49.6066,49.6066,49.5716,49.5979,4649.0
2017-02-24 14:00:00,56.73,56.74,56.71,56.71,2054.0,49.5979,49.6066,49.5804,49.5804,2054.0
2017-02-24 14:05:00,56.72,56.72,56.68,56.68,2300.0,49.5891,49.5891,49.5541,49.5541,2300.0
2017-02-24 14:10:00,56.66,56.68,56.66,56.66,2538.0,49.5367,49.5541,49.5367,49.5367,2538.0
2017-02-24 14:15:00,56.66,56.69,56.66,56.69,2602.0,49.5367,49.5629,49.5367,49.5629,2602.0
2017-02-24 14:20:00,56.69,56.7,56.65,56.65,3481.0,49.5629,49.5716,49.5279,49.5279,3481.0
2017-02-24 14:25:00,56.65,56.67,56.65,56.66,3005.0,49.5279,49.5454,49.5279,49.5367,3005.0
2017-02-24 14:30:00,56.66,56.7,56.66,56.7,3361.0,49.5367,49.5716,49.5367,49.5716,3361.0
2017-02-24 14:35:00,56.69,56.7,56.68,56.68,6029.0,49.5629,49.5716,49.5541,49.5541,6029.0
2017-02-24 14:40:00,56.69,56.69,56.66,56.66,4316.0,49.5629,49.5629,49.5367,49.5367,4316.0
2017-02-24 14:45:00,56.65,56.68,56.65,56.66,6938.0,49.5279,49.5541,49.5279,49.5367,6938.0
2017-02-24 14:50:00,56.66,56.71,56.65,56.71,4176.0,49.5367,49.5804,49.5279,49.5804,4176.0
2017-02-24 14:55:00,56.69,56.69,56.67,56.67,2800.0,49.5629,49.5629,49.5454,49.5454,2800.0
2017-02-24 15:00:00,56.68,56.7,56.67,56.69,4601.0,49.5541,49.5716,49.5454,49.5629,4601.0
2017-02-24 15:05:00,56.69,56.72,56.69,56.72,5167.0,49.5629,49.5891,49.5629,49.5891,5167.0
2017-02-24 15:10:00,56.72,56.73,56.71,56.73,5595.0,49.5891,49.5979,49.5804,49.5979,5595.0
2017-02-24 15:15:00,56.73,56.76,56.73,56.76,3496.0,49.5979,49.6241,49.5979,49.6241,3496.0
2017-02-24 15:20:00,56.76,56.82,56.76,56.82,11724.0,49.6241,49.6765,49.6241,49.6765,11724.0
2017-02-24 15:25:00,56.83,56.84,56.8,56.81,13638.0,49.6853,49.694,49.6591,49.6678,13638.0
2017-02-24 15:30:00,56.8,56.83,56.8,56.83,8561.0,49.6591,49.6853,49.6591,49.6853,8561.0
2017-02-24 15:35:00,56.82,56.87,56.82,56.85,9329.0,49.6765,49.7203,49.6765,49.7028,9329.0
2017-02-24 15:40:00,56.85,56.87,56.84,56.86,12628.0,49.7028,49.7203,49.694,49.7115,12628.0
2017-02-24 15:45:00,56.86,56.91,56.86,56.87,12524.0,49.7115,49.7552,49.7115,49.7203,12524.0
2017-02-24 15:50:00,56.87,56.89,56.84,56.84,14714.0,49.7203,49.7377,49.694,49.694,14714.0
2017-02-24 15:55:00,56.84,56.87,56.84,56.86,31408.0,49.694,49.7203,49.694,49.7115,31408.0
2017-02-27 09:30:00,56.86,57.06,56.85,56.85,13445.0,49.7115,49.8864,49.7028,49.7028,13445.0
2017-02-27 09:35:00,56.8,56.91,56.8,56.9,8399.0,49.6591,49.7552,49.6591,49.7465,8399.0
2017-02-27 09:40:00,56.9,56.96,56.87,56.96,7159.0,49.7465,49.7989,49.7203,49.7989,7159.0
2017-02-27 09:45:00,56.94,57.06,56.94,57.0,9219.0,49.7815,49.8864,49.7815,49.8339,9219.0
2017-02-27 09:50:00,56.99,57.06,56.99,57.06,5605.0,49.8252,49.8864,49.8252,49.8864,5605.0
2017-02-27 09:55:00,57.04,57.04,56.95,57.0,4400.0,49.8689,49.8689,49.7902,49.8339,4400.0
2017-02-27 10:00:00,57.04,57.08,56.99,57.04,4715.0,49.8689,49.9039,49.8252,49.8689,4715.0
2017-02-27 10:05:00,57.02,57.02,57.0,57.01,2300.0,49.8514,49.8514,49.8339,49.8427,2300.0
2017-02-27 10:10:00,57.01,57.02,56.98,56.99,5317.0,49.8427,49.8514,49.8164,49.8252,5317.0
2017-02-27 10:15:00,57.01,57.01,56.94,56.94,3383.0,49.8427,49.8427,49.7815,49.7815,3383.0
2017-02-27 10:20:00,56.91,57.01,56.91,56.98,4715.0,49.7552,49.8427,49.7552,49.8164,4715.0
2017-02-27 10:25:00,56.98,57.02,56.97,56.99,1100.0,49.8164,49.8514,49.8077,49.8252,1100.0
2017-02-27 10:30:00,56.99,56.99,56.91,56.92,2400.0,49.8252,49.8252,49.7552,49.764,2400.0
2017-02-27 10:35:00,56.91,56.92,56.88,56.92,5053.0,49.7552,49.764,49.729,49.764,5053.0
2017-02-27 10:40:00,56.92,56.94,56.86,56.87,6109.0,49.764,49.7815,49.7115,49.7203,6109.0
2017-02-27 10:45:00,56.89,56.9,56.85,56.86,5976.0,49.7377,49.7465,49.7028,49.7115,5976.0
2017-02-27 10:50:00,56.86,56.86,56.82,56.83,3138.0,49.7115,49.7115,49.6765,49.6853,3138.0
2017-02-27 10:55:00,56.83,56.84,56.8,56.8,8105.0,49.6853,49.694,49.6591,49.6591,8105.0
2017-02-27 11:00:00,56.81,56.87,56.8,56.86,5991.0,49.6678,49.7203,49.6591,49.7115,5991.0
2017-02-27 11:05:00,56.86,56.9,56.85,56.9,3467.0,49.7115,49.7465,49.7028,49.7465,3467.0
2017-02-27 11:10:00,56.89,56.91,56.88,56.89,6406.0,49.7377,49.7552,49.729,49.7377,6406.0
2017-02-27 11:15:00,56.88,56.91,56.87,56.87,3100.0,49.729,49.7552,49.7203,49.7203,3100.0
2017-02-27 11:20:00,56.88,56.9,56.85,56.85,4499.0,49.729,49.7465,49.7028,49.7028,4499.0
2017-02-27 11:25:00,56.84,56.88,56.83,56.88,4715.0,49.694,49.729,49.6853,49.729,4715.0
2017-02-27 11:30:00,56.86,56.87,56.82,56.86,6550.0,49.7115,49.7203,49.6765,49.7115,6550.0
2017-02-27 11:35:00,56.86,56.9,56.86,56.9,4644.0,49.7115,49.7465,49.7115,49.7465,4644.0
2017-02-27 11:40:00,56.86,56.9,56.86,56.88,3336.0,49.7115,49.7465,49.7115,49.729,3336.0
2017-02-27 11:45:00,56.87,56.9,56.87,56.87,2500.0,49.7203,49.7465,49.7203,49.7203,2500.0
2017-02-27 11:50:00,56.87,56.91,56.87,56.89,2874.0,49.7203,49.7552,49.7203,49.7377,2874.0
2017-02-27 11:55:00,56.89,56.91,56.88,56.91,3067.0,49.7377,49.7552,49.729,49.7552,3067.0
2017-02-27 12:00:00,56.9,56.9,56.85,56.86,3600.0,49.7465,49.7465,49.7028,49.7115,3600.0
2017-02-27 12:05:00,56.85,56.88,56.85,56.88,1880.0,49.7028,49.729,49.7028,49.729,1880.0
2017-02-27 12:10:00,56.87,56.9,56.87,56.9,4371.0,49.7203,49.7465,49.7203,49.7465,4371.0
2017-02-27 12:15:00,56.9,56.91,56.89,56.9,7563.0,49.7465,49.7552,49.7377,49.7465,7563.0
2017-02-27 12:20:00,56.89,56.92,56.88,56.91,1771.0,49.7377,49.764,49.729,49.7552,1771.0
2017-02-27 12:25:00,56.92,56.93,56.88,56.92,2418.0,49.764,49.7727,49.729,49.764,2418.0
2017-02-27 12:30:00,56.92,56.93,56.9,56.91,1500.0,49.764,49.7727,49.7465,49.7552,1500.0
2017-02-27 12:35:00,56.91,56.91,56.87,56.87,1425.0,49.7552,49.7552,49.7203,49.7203,1425.0
2017-02-27 12:40:00,56.87,56.89,56.87,56.87,2320.0,49.7203,49.7377,49.7203,49.7203,2320.0
2017-02-27 12:45:00,56.86,56.86,56.84,56.84,1600.0,49.7115,49.7115,49.694,49.694,1600.0
2017-02-27 12:50:00,56.84,56.87,56.81,56.87,3982.0,49.694,49.7203,49.6678,49.7203,3982.0
2017-02-27 12:55:00,56.86,56.86,56.82,56.82,900.0,49.7115,49.7115,49.6765,49.6765,900.0
2017-02-27 13:00:00,56.82,56.87,56.82,56.85,2798.0,49.6765,49.7203,49.6765,49.7028,2798.0
2017-02-27 13:05:00,56.85,56.85,56.83,56.85,1100.0,49.7028,49.7028,49.6853,49.7028,1100.0
2017-02-27 13:10:00,56.84,56.88,56.84,56.88,1600.0,49.694,49.729,49.694,49.729,1600.0
2017-02-27 13:15:00,56.85,56.87,56.84,56.85,2680.0,49.7028,49.7203,49.694,49.7028,2680.0
2017-02-27 13:20:00,56.85,56.87,56.85,56.86,1215.0,49.7028,49.7203,49.7028,49.7115,1215.0
2017-02-27 13:25:00,56.88,56.89,56.85,56.85,1200.0,49.729,49.7377,49.7028,49.7028,1200.0
2017-02-27 13:30:00,56.86,56.88,56.86,56.86,653.0,49.7115,49.729,49.7115,49.7115,653.0
2017-02-27 13:35:00,56.86,56.89,56.86,56.87,7122.0,49.7115,49.7377,49.7115,49.7203,7122.0
2017-02-27 13:40:00,56.87,56.87,56.84,56.84,2200.0,49.7203,49.7203,49.694,49.694,2200.0
2017-02-27 13:45:00,56.85,56.86,56.83,56.84,4700.0,49.7028,49.7115,49.6853,49.694,4700.0
2017-02-27 13:50:00,56.85,56.86,56.85,56.86,2580.0,49.7028,49.7115,49.7028,49.7115,2580.0
2017-02-27 13:55:00,56.85,56.88,56.84,56.85,3348.0,49.7028,49.729,49.694,49.7028,3348.0
2017-02-27 14:00:00,56.85,56.85,56.84,56.85,2675.0,49.7028,49.7028,49.694,49.7028,2675.0
2017-02-27 14:05:00,56.85,56.87,56.85,56.86,6057.0,49.7028,49.7203,49.7028,49.7115,6057.0
2017-02-27 14:10:00,56.86,56.87,56.86,56.86,800.0,49.7115,49.7203,49.7115,49.7115,800.0
2017-02-27 14:15:00,56.86,56.88,56.85,56.88,1346.0,49.7115,49.729,49.7028,49.729,1346.0
2017-02-27 14:20:00,56.89,56.89,56.85,56.85,1393.0,49.7377,49.7377,49.7028,49.7028,1393.0
2017-02-27 14:25:00,56.87,56.94,56.87,56.94,4287.0,49.7203,49.7815,49.7203,49.7815,4287.0
2017-02-27 14:30:00,56.94,56.94,56.91,56.91,4893.0,49.7815,49.7815,49.7552,49.7552,4893.0
2017-02-27 14:35:00,56.92,56.94,56.91,56.92,2709.0,49.764,49.7815,49.7552,49.764,2709.0
2017-02-27 14:40:00,56.93,56.96,56.92,56.96,4358.0,49.7727,49.7989,49.764,49.7989,4358.0
2017-02-27 14:45:00,56.96,56.96,56.94,56.96,6380.0,49.7989,49.7989,49.7815,49.7989,6380.0
2017-02-27 14:50:00,56.94,56.95,56.93,56.95,2306.0,49.7815,49.7902,49.7727,49.7902,2306.0
2017-02-27 14:55:00,56.95,57.05,56.94,57.03,16577.0,49.7902,49.8776,49.7815,49.8601,16577.0
2017-02-27 15:00:00,57.02,57.05,57.02,57.03,27735.0,49.8514,49.8776,49.8514,49.8601,27735.0
2017-02-27 15:05:00,57.04,57.08,57.03,57.05,12708.0,49.8689,49.9039,49.8601,49.8776,12708.0
2017-02-27 15:10:00,57.05,57.07,57.02,57.06,11657.0,49.8776,49.8951,49.8514,49.8864,11657.0
2017-02-27 15:15:00,57.05,57.07,57.04,57.05,7098.0,49.8776,49.8951,49.8689,49.8776,7098.0
2017-02-27 15:20:00,57.05,57.05,57.03,57.05,9507.0,49.8776,49.8776,49.8601,49.8776,9507.0
2017-02-27 15:25:00,57.06,57.07,57.05,57.07,6146.0,49.8864,49.8951,49.8776,49.8951,6146.0
2017-02-27 15:30:00,57.07,57.07,57.03,57.05,9989.0,49.8951,49.8951,49.8601,49.8776,9989.0
2017-02-27 15:35:00,57.05,57.06,57.03,57.06,7903.0,49.8776,49.8864,49.8601,49.8864,7903.0
2017-02-27 15:40:00,57.06,57.07,57.05,57.05,8526.0,49.8864,49.8951,49.8776,49.8776,8526.0
2017-02-27 15:45:00,57.06,57.07,57.05,57.05,17951.0,49.8864,49.8951,49.8776,49.8776,17951.0
2017-02-27 15:50:00,57.06,57.08,57.05,57.06,34800.0,49.8864,49.9039,49.8776,49.8864,34800.0
2017-02-27 15:55:00,57.06,57.06,56.98,56.99,51863.0,49.8864,49.8864,49.8164,49.8252,51863.0
2017-02-28 09:30:00,56.77,57.1,56.77,57.1,12332.0,49.6328,49.9213,49.6328,49.9213,12332.0
2017-02-28 09:35:00,56.99,57.05,56.97,57.05,5823.0,49.8252,49.8776,49.8077,49.8776,5823.0
2017-02-28 09:40:00,56.98,57.06,56.98,57.06,6793.0,49.8164,49.8864,49.8164,49.8864,6793.0
2017-02-28 09:45:00,57.05,57.12,57.05,57.09,5407.0,49.8776,49.9388,49.8776,49.9126,5407.0
2017-02-28 09:50:00,57.08,57.08,56.99,57.08,3200.0,49.9039,49.9039,49.8252,49.9039,3200.0
2017-02-28 09:55:00,57.06,57.14,57.06,57.14,5010.0,49.8864,49.9563,49.8864,49.9563,5010.0
2017-02-28 10:00:00,57.13,57.18,57.11,57.18,7185.0,49.9476,49.9913,49.9301,49.9913,7185.0
2017-02-28 10:05:00,57.17,57.26,57.17,57.25,4278.0,49.9825,50.0612,49.9825,50.0525,4278.0
2017-02-28 10:10:00,57.25,57.25,57.19,57.2,6828.0,50.0525,50.0525,50.0,50.0088,6828.0
2017-02-28 10:15:00,57.2,57.21,57.17,57.18,5717.0,50.0088,50.0175,49.9825,49.9913,5717.0
2017-02-28 10:20:00,57.16,57.16,57.08,57.1,11578.0,49.9738,49.9738,49.9039,49.9213,11578.0
2017-02-28 10:25:00,57.11,57.13,57.05,57.05,3129.0,49.9301,49.9476,49.8776,49.8776,3129.0
2017-02-28 10:30:00,57.07,57.1,57.06,57.08,6965.0,49.8951,49.9213,49.8864,49.9039,6965.0
2017-02-28 10:35:00,57.08,57.08,57.0,57.02,3975.0,49.9039,49.9039,49.8339,49.8514,3975.0
2017-02-28 10:40:00,57.01,57.01,56.94,56.95,4602.0,49.8427,49.8427,49.7815,49.7902,4602.0
2017-02-28 10:45:00,56.96,57.06,56.94,56.98,23839.0,49.7989,49.8864,49.7815,49.8164,23839.0
2017-02-28 10:50:00,56.98,57.05,56.96,57.05,4982.0,49.8164,49.8776,49.7989,49.8776,4982.0
2017-02-28 10:55:00,57.05,57.09,57.01,57.06,4979.0,49.8776,49.9126,49.8427,49.8864,4979.0
2017-02-28 11:00:00,57.06,57.06,56.98,57.02,3464.0,49.8864,49.8864,49.8164,49.8514,3464.0
2017-02-28 11:05:00,57.0,57.02,56.97,56.97,4950.0,49.8339,49.8514,49.8077,49.8077,4950.0
2017-02-28 11:10:00,56.98,57.01,56.97,56.98,4064.0,49.8164,49.8427,49.8077,49.8164,4064.0
2017-02-28 11:15:00,56.99,57.0,56.94,56.97,1900.0,49.8252,49.8339,49.7815,49.8077,1900.0
2017-02-28 11:20:00,56.95,57.02,56.95,57.01,4132.0,49.7902,49.8514,49.7902,49.8427,4132.0
2017-02-28 11:25:00,56.99,57.03,56.97,57.0,6861.0,49.8252,49.8601,49.8077,49.8339,6861.0
2017-02-28 11:30:00,56.98,56.99,56.97,56.97,3509.0,49.8164,49.8252,49.8077,49.8077,3509.0
2017-02-28 11:35:00,56.97,56.97,56.92,56.92,3600.0,49.8077,49.8077,49.764,49.764,3600.0
2017-02-28 11:40:00,56.91,56.96,56.91,56.95,4900.0,49.7552,49.7989,49.7552,49.7902,4900.0
2017-02-28 11:45:00,56.95,56.97,56.9,56.91,4450.0,49.7902,49.8077,49.7465,49.7552,4450.0
2017-02-28 11:50:00,56.93,56.94,56.9,56.9,2200.0,49.7727,49.7815,49.7465,49.7465,2200.0
2017-02-28 11:55:00,56.91,56.94,56.9,56.93,5900.0,49.7552,49.7815,49.7465,49.7727,5900.0
2017-02-28 12:00:00,56.9,56.91,56.87,56.88,2132.0,49.7465,49.7552,49.7203,49.729,2132.0
2017-02-28 12:05:00,56.88,56.91,56.84,56.84,16580.0,49.729,49.7552,49.694,49.694,16580.0
2017-02-28 12:10:00,56.84,56.91,56.84,56.88,3800.0,49.694,49.7552,49.694,49.729,3800.0
2017-02-28 12:15:00,56.87,56.9,56.83,56.85,3050.0,49.7203,49.7465,49.6853,49.7028,3050.0
2017-02-28 12:20:00,56.85,56.88,56.83,56.87,4707.0,49.7028,49.729,49.6853,49.7203,4707.0
2017-02-28 12:25:00,56.87,56.89,56.82,56.89,5400.0,49.7203,49.7377,49.6765,49.7377,5400.0
2017-02-28 12:30:00,56.88,56.9,56.88,56.89,700.0,49.729,49.7465,49.729,49.7377,700.0
2017-02-28 12:35:00,56.91,56.94,56.86,56.89,12457.0,49.7552,49.7815,49.7115,49.7377,12457.0
2017-02-28 12:40:00,56.91,56.91,56.86,56.86,1600.0,49.7552,49.7552,49.7115,49.7115,1600.0
2017-02-28 12:45:00,56.86,56.91,56.85,56.9,2071.0,49.7115,49.7552,49.7028,49.7465,2071.0
2017-02-28 12:50:00,56.88,56.92,56.86,56.92,2301.0,49.729,49.764,49.7115,49.764,2301.0
2017-02-28 12:55:00,56.91,56.93,56.89,56.91,2875.0,49.7552,49.7727,49.7377,49.7552,2875.0
2017-02-28 13:00:00,56.91,56.95,56.9,56.93,3421.0,49.7552,49.7902,49.7465,49.7727,3421.0
2017-02-28 13:05:00,56.94,56.96,56.93,56.96,2656.0,49.7815,49.7989,49.7727,49.7989,2656.0
2017-02-28 13:10:00,56.96,56.96,56.91,56.91,3320.0,49.7989,49.7989,49.7552,49.7552,3320.0
2017-02-28 13:15:00,56.91,56.93,56.9,56.92,2700.0,49.7552,49.7727,49.7465,49.764,2700.0
2017-02-28 13:20:00,56.93,56.93,56.88,56.91,3698.0,49.7727,49.7727,49.729,49.7552,3698.0
2017-02-28 13:25:00,56.91,56.92,56.88,56.88,1500.0,49.7552,49.764,49.729,49.729,1500.0
2017-02-28 13:30:00,56.9,56.92,56.9,56.91,2474.0,49.7465,49.764,49.7465,49.7552,2474.0
2017-02-28 13:35:00,56.92,56.94,56.91,56.92,1771.0,49.764,49.7815,49.7552,49.764,1771.0
2017-02-28 13:40:00,56.92,56.97,56.92,56.97,3632.0,49.764,49.8077,49.764,49.8077,3632.0
2017-02-28 13:45:00,56.96,56.97,56.93,56.94,4642.0,49.7989,49.8077,49.7727,49.7815,4642.0
2017-02-28 13:50:00,56.94,56.94,56.89,56.9,2937.0,49.7815,49.7815,49.7377,49.7465,2937.0
2017-02-28 13:55:00,56.9,56.92,56.88,56.92,3554.0,49.7465,49.764,49.729,49.764,3554.0
2017-02-28 14:00:00,56.92,56.93,56.87,56.87,4672.0,49.764,49.7727,49.7203,49.7203,4672.0
2017-02-28 14:05:00,56.89,56.89,56.81,56.82,2640.0,49.7377,49.7377,49.6678,49.6765,2640.0
2017-02-28 14:10:00,56.82,56.83,56.79,56.81,2300.0,49.6765,49.6853,49.6503,49.6678,2300.0
2017-02-28 14:15:00,56.81,56.81,56.8,56.81,6863.0,49.6678,49.6678,49.6591,49.6678,6863.0
2017-02-28 14:20:00,56.8,56.81,56.77,56.77,1601.0,49.6591,49.6678,49.6328,49.6328,1601.0
2017-02-28 14:25:00,56.78,56.82,56.77,56.81,3849.0,49.6416,49.6765,49.6328,49.6678,3849.0
2017-02-28 14:30:00,56.82,56.84,56.8,56.84,2741.0,49.6765,49.694,49.6591,49.694,2741.0
2017-02-28 14:35:00,56.84,56.85,56.82,56.82,2900.0,49.694,49.7028,49.6765,49.6765,2900.0
2017-02-28 14:40:00,56.83,56.85,56.82,56.85,4075.0,49.6853,49.7028,49.6765,49.7028,4075.0
2017-02-28 14:45:00,56.86,56.92,56.85,56.92,5767.0,49.7115,49.764,49.7028,49.764,5767.0
2017-02-28 14:50:00,56.92,56.93,56.88,56.88,6187.0,49.764,49.7727,49.729,49.729,6187.0
2017-02-28 14:55:00,56.88,56.92,56.88,56.91,4232.0,49.729,49.764,49.729,49.7552,4232.0
2017-02-28 15:00:00,56.92,56.95,56.91,56.95,9811.0,49.764,49.7902,49.7552,49.7902,9811.0
2017-02-28 15:05:00,56.95,56.98,56.95,56.97,12036.0,49.7902,49.8164,49.7902,49.8077,12036.0
2017-02-28 15:10:00,56.97,57.02,56.97,57.01,4864.0,49.8077,49.8514,49.8077,49.8427,4864.0
2017-02-28 15:15:00,57.02,57.04,57.02,57.03,5104.0,49.8514,49.8689,49.8514,49.8601,5104.0
2017-02-28 15:20:00,57.03,57.04,56.99,56.99,6626.0,49.8601,49.8689,49.8252,49.8252,6626.0
2017-02-28 15:25:00,57.0,57.0,56.93,56.93,7231.0,49.8339,49.8339,49.7727,49.7727,7231.0
2017-02-28 15:30:00,56.93,56.93,56.87,56.87,7964.0,49.7727,49.7727,49.7203,49.7203,7964.0
2017-02-28 15:35:00,56.87,56.95,56.84,56.87,13756.0,49.7203,49.7902,49.694,49.7203,13756.0
2017-02-28 15:40:00,56.87,56.87,56.83,56.86,9966.0,49.7203,49.7203,49.6853,49.7115,9966.0
2017-02-28 15:45:00,56.86,56.97,56.86,56.96,23786.0,49.7115,49.8077,49.7115,49.7989,23786.0
2017-02-28 15:50:00,56.96,56.97,56.93,56.93,24808.0,49.7989,49.8077,49.7727,49.7727,24808.0
2017-02-28 15:55:00,56.94,57.0,56.93,56.96,48679.0,49.7815,49.8339,49.7727,49.7989,48679.0
2017-03-01 09:30:00,57.26,57.49,57.25,57.25,14097.0,50.3992,50.6017,50.3904,50.3904,14097.0
2017-03-01 09:35:00,57.27,57.42,57.27,57.34,9712.0,50.408,50.5401,50.408,50.4697,9712.0
2017-03-01 09:40:00,57.33,57.44,57.26,57.26,9979.0,50.4609,50.5577,50.3992,50.3992,9979.0
2017-03-01 09:45:00,57.24,57.27,57.2,57.21,9933.0,50.3816,50.408,50.3464,50.3552,9933.0
2017-03-01 09:50:00,57.22,57.46,57.2,57.39,10960.0,50.364,50.5753,50.3464,50.5137,10960.0
2017-03-01 09:55:00,57.39,57.48,57.38,57.43,7368.0,50.5137,50.5929,50.5049,50.5489,7368.0
2017-03-01 10:00:00,57.42,57.43,57.36,57.4,5320.0,50.5401,50.5489,50.4873,50.5225,5320.0
2017-03-01 10:05:00,57.36,57.41,57.26,57.26,3134.0,50.4873,50.5313,50.3992,50.3992,3134.0
2017-03-01 10:10:00,57.27,57.31,57.22,57.23,7055.0,50.408,50.4433,50.364,50.3728,7055.0
2017-03-01 10:15:00,57.26,57.28,57.22,57.28,4464.0,50.3992,50.4168,50.364,50.4168,4464.0
2017-03-01 10:20:00,57.3,57.34,57.29,57.34,10312.0,50.4344,50.4697,50.4256,50.4697,10312.0
2017-03-01 10:25:00,57.32,57.32,57.22,57.26,13577.0,50.4521,50.4521,50.364,50.3992,13577.0
2017-03-01 10:30:00,57.27,57.3,57.22,57.25,7393.0,50.408,50.4344,50.364,50.3904,7393.0
2017-03-01 10:35:00,57.24,57.27,57.2,57.21,3899.0,50.3816,50.408,50.3464,50.3552,3899.0
2017-03-01 10:40:00,57.2,57.23,57.07,57.07,10289.0,50.3464,50.3728,50.232,50.232,10289.0
2017-03-01 10:45:00,57.08,57.11,57.05,57.09,8981.0,50.2408,50.2672,50.2144,50.2496,8981.0
2017-03-01 10:50:00,57.08,57.11,57.04,57.06,6353.0,50.2408,50.2672,50.2056,50.2232,6353.0
2017-03-01 10:55:00,57.06,57.11,57.06,57.1,3841.0,50.2232,50.2672,50.2232,50.2584,3841.0
2017-03-01 11:00:00,57.09,57.1,57.06,57.07,3724.0,50.2496,50.2584,50.2232,50.232,3724.0
2017-03-01 11:05:00,57.07,57.15,57.07,57.15,5588.0,50.232,50.3024,50.232,50.3024,5588.0
2017-03-01 11:10:00,57.18,57.18,57.13,57.16,4752.0,50.3288,50.3288,50.2848,50.3112,4752.0
2017-03-01 11:15:00,57.15,57.21,57.15,57.2,4079.0,50.3024,50.3552,50.3024,50.3464,4079.0
2017-03-01 11:20:00,57.21,57.23,57.19,57.2,3239.0,50.3552,50.3728,50.3376,50.3464,3239.0
2017-03-01 11:25:00,57.2,57.29,57.19,57.29,5425.0,50.3464,50.4256,50.3376,50.4256,5425.0
2017-03-01 11:30:00,57.29,57.29,57.22,57.27,4461.0,50.4256,50.4256,50.364,50.408,4461.0
2017-03-01 11:35:00,57.27,57.3,57.25,57.29,4900.0,50.408,50.4344,50.3904,50.4256,4900.0
2017-03-01 11:40:00,57.29,57.29,57.25,57.25,3453.0,50.4256,50.4256,50.3904,50.3904,3453.0
2017-03-01 11:45:00,57.23,57.25,57.21,57.21,3497.0,50.3728,50.3904,50.3552,50.3552,3497.0
2017-03-01 11:50:00,57.22,57.26,57.21,57.22,4691.0,50.364,50.3992,50.3552,50.364,4691.0
2017-03-01 11:55:00,57.22,57.28,57.22,57.26,19968.0,50.364,50.4168,50.364,50.3992,19968.0
2017-03-01 12:00:00,57.27,57.41,57.27,57.38,7436.0,50.408,50.5313,50.408,50.5049,7436.0
2017-03-01 12:05:00,57.37,57.42,57.37,57.41,7300.0,50.4961,50.5401,50.4961,50.5313,7300.0
2017-03-01 12:10:00,57.42,57.48,57.41,57.46,7627.0,50.5401,50.5929,50.5313,50.5753,7627.0
2017-03-01 12:15:00,57.45,57.48,57.42,57.42,13134.0,50.5665,50.5929,50.5401,50.5401,13134.0
2017-03-01 12:20:00,57.45,57.5,57.44,57.46,7624.0,50.5665,50.6105,50.5577,50.5753,7624.0
2017-03-01 12:25:00,57.49,57.49,57.46,57.46,2756.0,50.6017,50.6017,50.5753,50.5753,2756.0
2017-03-01 12:30:00,57.46,57.47,57.43,57.45,4586.0,50.5753,50.5841,50.5489,50.5665,4586.0
2017-03-01 12:35:00,57.46,57.46,57.41,57.41,4630.0,50.5753,50.5753,50.5313,50.5313,4630.0
2017-03-01 12:40:00,57.42,57.46,57.4,57.46,5757.0,50.5401,50.5753,50.5225,50.5753,5757.0
2017-03-01 12:45:00,57.48,57.49,57.46,57.47,4098.0,50.5929,50.6017,50.5753,50.5841,4098.0
2017-03-01 12:50:00,57.48,57.48,57.45,57.45,1699.0,50.5929,50.5929,50.5665,50.5665,1699.0
2017-03-01 12:55:00,57.45,57.47,57.43,57.47,4187.0,50.5665,50.5841,50.5489,50.5841,4187.0
2017-03-01 13:00:00,57.46,57.52,57.45,57.51,5879.0,50.5753,50.6281,50.5665,50.6193,5879.0
2017-03-01 13:05:00,57.51,57.54,57.5,57.5,4500.0,50.6193,50.6457,50.6105,50.6105,4500.0
2017-03-01 13:10:00,57.5,57.5,57.47,57.48,1900.0,50.6105,50.6105,50.5841,50.5929,1900.0
2017-03-01 13:15:00,57.5,57.52,57.46,57.46,4247.0,50.6105,50.6281,50.5753,50.5753,4247.0
2017-03-01 13:20:00,57.47,57.51,57.47,57.48,5118.0,50.5841,50.6193,50.5841,50.5929,5118.0
2017-03-01 13:25:00,57.49,57.49,57.45,57.48,6011.0,50.6017,50.6017,50.5665,50.5929,6011.0
2017-03-01 13:30:00,57.47,57.48,57.45,57.46,3754.0,50.5841,50.5929,50.5665,50.5753,3754.0
2017-03-01 13:35:00,57.46,57.47,57.41,57.41,5743.0,50.5753,50.5841,50.5313,50.5313,5743.0
2017-03-01 13:40:00,57.43,57.44,57.41,57.41,2417.0,50.5489,50.5577,50.5313,50.5313,2417.0
2017-03-01 13:45:00,57.43,57.47,57.42,57.45,1800.0,50.5489,50.5841,50.5401,50.5665,1800.0
2017-03-01 13:50:00,57.46,57.49,57.44,57.48,5300.0,50.5753,50.6017,50.5577,50.5929,5300.0
2017-03-01 13:55:00,57.47,57.52,57.41,57.43,44808.0,50.5841,50.6281,50.5313,50.5489,44808.0
2017-03-01 14:00:00,57.45,57.51,57.45,57.5,22504.0,50.5665,50.6193,50.5665,50.6105,22504.0
2017-03-01 14:05:00,57.48,57.51,57.46,57.46,6013.0,50.5929,50.6193,50.5753,50.5753,6013.0
2017-03-01 14:10:00,57.46,57.62,57.45,57.62,17608.0,50.5753,50.7161,50.5665,50.7161,17608.0
2017-03-01 14:15:00,57.62,57.74,57.6,57.73,40556.0,50.7161,50.8217,50.6985,50.8129,40556.0
2017-03-01 14:20:00,57.72,57.74,57.69,57.73,18793.0,50.8041,50.8217,50.7777,50.8129,18793.0
2017-03-01 14:25:00,57.72,57.75,57.7,57.74,6555.0,50.8041,50.8305,50.7865,50.8217,6555.0
2017-03-01 14:30:00,57.74,57.75,57.68,57.68,11607.0,50.8217,50.8305,50.7689,50.7689,11607.0
2017-03-01 14:35:00,57.68,57.71,57.65,57.66,5876.0,50.7689,50.7953,50.7425,50.7513,5876.0
2017-03-01 14:40:00,57.67,57.67,57.6,57.63,8517.0,50.7601,50.7601,50.6985,50.7249,8517.0
2017-03-01 14:45:00,57.63,57.67,57.62,57.66,17393.0,50.7249,50.7601,50.7161,50.7513,17393.0
2017-03-01 14:50:00,57.67,57.68,57.65,57.66,13063.0,50.7601,50.7689,50.7425,50.7513,13063.0
2017-03-01 14:55:00,57.66,57.74,57.66,57.73,7509.0,50.7513,50.8217,50.7513,50.8129,7509.0
2017-03-01 15:00:00,57.72,57.73,57.65,57.68,17629.0,50.8041,50.8129,50.7425,50.7689,17629.0
2017-03-01 15:05:00,57.68,57.68,57.64,57.65,10381.0,50.7689,50.7689,50.7337,50.7425,10381.0
2017-03-01 15:10:00,57.67,57.7,57.66,57.66,9650.0,50.7601,50.7865,50.7513,50.7513,9650.0
2017-03-01 15:15:00,57.66,57.71,57.66,57.68,12136.0,50.7513,50.7953,50.7513,50.7689,12136.0
2017-03-01 15:20:00,57.69,57.7,57.67,57.69,9971.0,50.7777,50.7865,50.7601,50.7777,9971.0
2017-03-01 15:25:00,57.69,57.69,57.65,57.66,7416.0,50.7777,50.7777,50.7425,50.7513,7416.0
2017-03-01 15:30:00,57.65,57.69,57.64,57.69,23367.0,50.7425,50.7777,50.7337,50.7777,23367.0
2017-03-01 15:35:00,57.68,57.71,57.67,57.7,11632.0,50.7689,50.7953,50.7601,50.7865,11632.0
2017-03-01 15:40:00,57.71,57.75,57.69,57.73,13553.0,50.7953,50.8305,50.7777,50.8129,13553.0
2017-03-01 15:45:00,57.74,57.82,57.74,57.8,20816.0,50.8217,50.8921,50.8217,50.8745,20816.0
2017-03-01 15:50:00,57.81,57.81,57.71,57.73,23929.0,50.8833,50.8833,50.7953,50.8129,23929.0
2017-03-01 15:55:00,57.73,57.77,57.69,57.74,82133.0,50.8129,50.8481,50.7777,50.8217,82133.0
2017-03-02 09:30:00,57.71,57.79,57.68,57.78,14931.0,50.7953,50.8657,50.7689,50.8569,14931.0
2017-03-02 09:35:00,57.67,57.67,57.5,57.54,3506.0,50.7601,50.7601,50.6105,50.6457,3506.0
2017-03-02 09:40:00,57.52,57.63,57.52,57.54,2617.0,50.6281,50.7249,50.6281,50.6457,2617.0
2017-03-02 09:45:00,57.54,57.56,57.45,57.45,2825.0,50.6457,50.6633,50.5665,50.5665,2825.0
2017-03-02 09:50:00,57.49,57.5,57.42,57.46,7223.0,50.6017,50.6105,50.5401,50.5753,7223.0
2017-03-02 09:55:00,57.46,57.5,57.46,57.49,3430.0,50.5753,50.6105,50.5753,50.6017,3430.0
2017-03-02 10:00:00,57.49,57.49,57.4,57.4,5946.0,50.6017,50.6017,50.5225,50.5225,5946.0
2017-03-02 10:05:00,57.42,57.43,57.29,57.29,3200.0,50.5401,50.5489,50.4256,50.4256,3200.0
2017-03-02 10:10:00,57.3,57.32,57.23,57.26,8868.0,50.4344,50.4521,50.3728,50.3992,8868.0
2017-03-02 10:15:00,57.26,57.32,57.25,57.29,2118.0,50.3992,50.4521,50.3904,50.4256,2118.0
2017-03-02 10:20:00,57.28,57.33,57.27,57.33,2316.0,50.4168,50.4609,50.408,50.4609,2316.0
2017-03-02 10:25:00,57.36,57.37,57.33,57.35,10787.0,50.4873,50.4961,50.4609,50.4785,10787.0
2017-03-02 10:30:00,57.35,57.36,57.29,57.3,3086.0,50.4785,50.4873,50.4256,50.4344,3086.0
2017-03-02 10:35:00,57.29,57.3,57.25,57.26,2584.0,50.4256,50.4344,50.3904,50.3992,2584.0
2017-03-02 10:40:00,57.24,57.24,57.2,57.23,17617.0,50.3816,50.3816,50.3464,50.3728,17617.0
2017-03-02 10:45:00,57.25,57.3,57.25,57.3,4149.0,50.3904,50.4344,50.3904,50.4344,4149.0
2017-03-02 10:50:00,57.3,57.38,57.28,57.35,5501.0,50.4344,50.5049,50.4168,50.4785,5501.0
2017-03-02 10:55:00,57.35,57.35,57.29,57.29,900.0,50.4785,50.4785,50.4256,50.4256,900.0
2017-03-02 11:00:00,57.29,57.3,57.2,57.23,2837.0,50.4256,50.4344,50.3464,50.3728,2837.0
2017-03-02 11:05:00,57.22,57.23,57.17,57.17,6129.0,50.364,50.3728,50.32,50.32,6129.0
2017-03-02 11:10:00,57.16,57.16,57.1,57.1,17358.0,50.3112,50.3112,50.2584,50.2584,17358.0
2017-03-02 11:15:00,57.11,57.11,57.06,57.06,16785.0,50.2672,50.2672,50.2232,50.2232,16785.0
2017-03-02 11:20:00,57.07,57.12,57.05,57.05,3431.0,50.232,50.276,50.2144,50.2144,3431.0
2017-03-02 11:25:00,57.04,57.04,56.96,56.97,4973.0,50.2056,50.2056,50.1352,50.144,4973.0
2017-03-02 11:30:00,56.97,56.98,56.87,56.87,6705.0,50.144,50.1528,50.056,50.056,6705.0
2017-03-02 11:35:00,56.88,56.89,56.86,56.87,1900.0,50.0648,50.0736,50.0472,50.056,1900.0
2017-03-02 11:40:00,56.89,56.92,56.89,56.92,5633.0,50.0736,50.1,50.0736,50.1,5633.0
2017-03-02 11:45:00,56.93,56.96,56.88,56.95,23084.0,50.1088,50.1352,50.0648,50.1264,23084.0
2017-03-02 11:50:00,56.96,56.96,56.88,56.89,21275.0,50.1352,50.1352,50.0648,50.0736,21275.0
2017-03-02 11:55:00,56.89,56.89,56.82,56.84,45799.0,50.0736,50.0736,50.012,50.0296,45799.0
2017-03-02 12:00:00,56.87,56.9,56.86,56.89,5295.0,50.056,50.0824,50.0472,50.0736,5295.0
2017-03-02 12:05:00,56.89,56.9,56.85,56.85,2974.0,50.0736,50.0824,50.0384,50.0384,2974.0
2017-03-02 12:10:00,56.87,56.87,56.8,56.82,5377.0,50.056,50.056,49.9944,50.012,5377.0
2017-03-02 12:15:00,56.82,56.84,56.8,56.82,2011.0,50.012,50.0296,49.9944,50.012,2011.0
2017-03-02 12:20:00,56.8,56.8,56.73,56.74,9515.0,49.9944,49.9944,49.9327,49.9415,9515.0
2017-03-02 12:25:00,56.75,56.75,56.72,56.72,1500.0,49.9503,49.9503,49.9239,49.9239,1500.0
2017-03-02 12:30:00,56.72,56.78,56.72,56.76,2072.0,49.9239,49.9768,49.9239,49.9592,2072.0
2017-03-02 12:35:00,56.76,56.84,56.75,56.84,14000.0,49.9592,50.0296,49.9503,50.0296,14000.0
2017-03-02 12:40:00,56.85,56.85,56.79,56.79,1600.0,50.0384,50.0384,49.9856,49.9856,1600.0
2017-03-02 12:45:00,56.79,56.83,56.78,56.82,2400.0,49.9856,50.0208,49.9768,50.012,2400.0
2017-03-02 12:50:00,56.85,56.88,56.85,56.88,1200.0,50.0384,50.0648,50.0384,50.0648,1200.0
2017-03-02 12:55:00,56.89,56.91,56.89,56.89,2660.0,50.0736,50.0912,50.0736,50.0736,2660.0
2017-03-02 13:00:00,56.88,56.89,56.85,56.87,2634.0,50.0648,50.0736,50.0384,50.056,2634.0
2017-03-02 13:05:00,56.87,56.89,56.86,56.88,3141.0,50.056,50.0736,50.0472,50.0648,3141.0
2017-03-02 13:10:00,56.87,56.88,56.86,56.88,1800.0,50.056,50.0648,50.0472,50.0648,1800.0
2017-03-02 13:15:00,56.88,56.88,56.86,56.87,3502.0,50.0648,50.0648,50.0472,50.056,3502.0
2017-03-02 13:20:00,56.87,56.88,56.86,56.88,2346.0,50.056,50.0648,50.0472,50.0648,2346.0
2017-03-02 13:25:00,56.88,56.89,56.86,56.88,2951.0,50.0648,50.0736,50.0472,50.0648,2951.0
2017-03-02 13:30:00,56.88,56.9,56.86,56.86,3400.0,50.0648,50.0824,50.0472,50.0472,3400.0
2017-03-02 13:35:00,56.85,56.86,56.82,56.83,2700.0,50.0384,50.0472,50.012,50.0208,2700.0
2017-03-02 13:40:00,56.82,56.85,56.82,56.84,6437.0,50.012,50.0384,50.012,50.0296,6437.0
2017-03-02 13:45:00,56.83,56.84,56.82,56.82,1100.0,50.0208,50.0296,50.012,50.012,1100.0
2017-03-02 13:50:00,56.83,56.86,56.83,56.86,3240.0,50.0208,50.0472,50.0208,50.0472,3240.0
2017-03-02 13:55:00,56.86,56.9,56.85,56.89,3390.0,50.0472,50.0824,50.0384,50.0736,3390.0
2017-03-02 14:00:00,56.9,56.92,56.88,56.9,7100.0,50.0824,50.1,50.0648,50.0824,7100.0
2017-03-02 14:05:00,56.91,56.94,56.91,56.94,900.0,50.0912,50.1176,50.0912,50.1176,900.0
2017-03-02 14:10:00,56.93,56.93,56.88,56.9,4100.0,50.1088,50.1088,50.0648,50.0824,4100.0
2017-03-02 14:15:00,56.91,56.91,56.84,56.84,4568.0,50.0912,50.0912,50.0296,50.0296,4568.0
2017-03-02 14:20:00,56.83,56.86,56.82,56.83,4626.0,50.0208,50.0472,50.012,50.0208,4626.0
2017-03-02 14:25:00,56.85,56.97,56.85,56.96,2847.0,50.0384,50.144,50.0384,50.1352,2847.0
2017-03-02 14:30:00,56.95,56.99,56.94,56.99,3814.0,50.1264,50.1616,50.1176,50.1616,3814.0
2017-03-02 14:35:00,56.98,57.01,56.96,57.0,5426.0,50.1528,50.1792,50.1352,50.1704,5426.0
2017-03-02 14:40:00,56.98,57.0,56.96,56.98,3371.0,50.1528,50.1704,50.1352,50.1528,3371.0
2017-03-02 14:45:00,56.99,57.03,56.98,57.03,4475.0,50.1616,50.1968,50.1528,50.1968,4475.0
2017-03-02 14:50:00,57.03,57.04,57.01,57.03,3475.0,50.1968,50.2056,50.1792,50.1968,3475.0
2017-03-02 14:55:00,57.02,57.02,56.98,57.0,3338.0,50.188,50.188,50.1528,50.1704,3338.0
2017-03-02 15:00:00,56.99,56.99,56.96,56.96,4465.0,50.1616,50.1616,50.1352,50.1352,4465.0
2017-03-02 15:05:00,56.96,56.96,56.93,56.94,4472.0,50.1352,50.1352,50.1088,50.1176,4472.0
2017-03-02 15:10:00,56.93,56.95,56.92,56.93,4230.0,50.1088,50.1264,50.1,50.1088,4230.0
2017-03-02 15:15:00,56.92,56.92,56.84,56.89,2453.0,50.1,50.1,50.0296,50.0736,2453.0
2017-03-02 15:20:00,56.89,56.94,56.88,56.93,18987.0,50.0736,50.1176,50.0648,50.1088,18987.0
2017-03-02 15:25:00,56.93,56.93,56.89,56.92,7522.0,50.1088,50.1088,50.0736,50.1,7522.0
2017-03-02 15:30:00,56.92,56.93,56.86,56.87,39481.0,50.1,50.1088,50.0472,50.056,39481.0
2017-03-02 15:35:00,56.87,56.92,56.85,56.87,36465.0,50.056,50.1,50.0384,50.056,36465.0
2017-03-02 15:40:00,56.88,56.89,56.77,56.79,13985.0,50.0648,50.0736,49.968,49.9856,13985.0
2017-03-02 15:45:00,56.8,56.87,56.78,56.81,17991.0,49.9944,50.056,49.9768,50.0032,17991.0
2017-03-02 15:50:00,56.82,56.83,56.78,56.8,14132.0,50.012,50.0208,49.9768,49.9944,14132.0
2017-03-02 15:55:00,56.8,56.85,56.77,56.77,49309.0,49.9944,50.0384,49.968,49.968,49309.0
2017-03-03 09:30:00,56.62,56.77,56.46,56.77,8286.0,49.8359,49.968,49.6951,49.968,8286.0
2017-03-03 09:35:00,56.82,56.89,56.8,56.88,2449.0,50.012,50.0736,49.9944,50.0648,2449.0
2017-03-03 09:40:00,56.89,56.93,56.83,56.93,1400.0,50.0736,50.1088,50.0208,50.1088,1400.0
2017-03-03 09:45:00,56.92,56.92,56.78,56.78,62196.0,50.1,50.1,49.9768,49.9768,62196.0
2017-03-03 09:50:00,56.81,56.81,56.76,56.77,2024.0,50.0032,50.0032,49.9592,49.968,2024.0
2017-03-03 09:55:00,56.75,56.76,56.66,56.66,1836.0,49.9503,49.9592,49.8711,49.8711,1836.0
2017-03-03 10:00:00,56.65,56.75,56.64,56.74,4570.0,49.8623,49.9503,49.8535,49.9415,4570.0
2017-03-03 10:05:00,56.74,56.82,56.74,56.82,1704.0,49.9415,50.012,49.9415,50.012,1704.0
2017-03-03 10:10:00,56.82,56.9,56.82,56.9,1259.0,50.012,50.0824,50.012,50.0824,1259.0
2017-03-03 10:15:00,56.89,56.95,56.78,56.78,1656.0,50.0736,50.1264,49.9768,49.9768,1656.0
2017-03-03 10:20:00,56.74,56.8,56.74,56.78,2113.0,49.9415,49.9944,49.9415,49.9768,2113.0
2017-03-03 10:25:00,56.8,56.81,56.76,56.81,3135.0,49.9944,50.0032,49.9592,50.0032,3135.0
2017-03-03 10:30:00,56.8,56.81,56.67,56.76,14863.0,49.9944,50.0032,49.8799,49.9592,14863.0
2017-03-03 10:35:00,56.75,56.8,56.75,56.8,1103.0,49.9503,49.9944,49.9503,49.9944,1103.0
2017-03-03 10:40:00,56.79,56.79,56.75,56.79,8960.0,49.9856,49.9856,49.9503,49.9856,8960.0
2017-03-03 10:45:00,56.82,56.82,56.79,56.82,4078.0,50.012,50.012,49.9856,50.012,4078.0
2017-03-03 10:50:00,56.87,56.9,56.85,56.88,1301.0,50.056,50.0824,50.0384,50.0648,1301.0
2017-03-03 10:55:00,56.87,56.87,56.8,56.8,2100.0,50.056,50.056,49.9944,49.9944,2100.0
2017-03-03 11:00:00,56.79,56.79,56.73,56.77,2700.0,49.9856,49.9856,49.9327,49.968,2700.0
2017-03-03 11:05:00,56.78,56.8,56.77,56.8,2417.0,49.9768,49.9944,49.968,49.9944,2417.0
2017-03-03 11:10:00,56.79,56.8,56.78,56.78,1700.0,49.9856,49.9944,49.9768,49.9768,1700.0
2017-03-03 11:15:00,56.77,56.8,56.77,56.77,2400.0,49.968,49.9944,49.968,49.968,2400.0
2017-03-03 11:20:00,56.76,56.8,56.76,56.79,9686.0,49.9592,49.9944,49.9592,49.9856,9686.0
2017-03-03 11:25:00,56.78,56.78,56.76,56.76,1200.0,49.9768,49.9768,49.9592,49.9592,1200.0
2017-03-03 11:30:00,56.75,56.78,56.73,56.77,6728.0,49.9503,49.9768,49.9327,49.968,6728.0
2017-03-03 11:35:00,56.76,56.76,56.71,56.72,900.0,49.9592,49.9592,49.9151,49.9239,900.0
2017-03-03 11:40:00,56.72,56.73,56.69,56.69,3902.0,49.9239,49.9327,49.8975,49.8975,3902.0
2017-03-03 11:45:00,56.7,56.7,56.68,56.7,1300.0,49.9063,49.9063,49.8887,49.9063,1300.0
2017-03-03 11:50:00,56.71,56.74,56.7,56.72,3000.0,49.9151,49.9415,49.9063,49.9239,3000.0
2017-03-03 11:55:00,56.72,56.77,56.71,56.76,860.0,49.9239,49.968,49.9151,49.9592,860.0
2017-03-03 12:00:00,56.76,56.76,56.75,56.76,1526.0,49.9592,49.9592,49.9503,49.9592,1526.0
2017-03-03 12:05:00,56.76,56.81,56.75,56.81,4132.0,49.9592,50.0032,49.9503,50.0032,4132.0
2017-03-03 12:10:00,56.81,56.83,56.79,56.79,1600.0,50.0032,50.0208,49.9856,49.9856,1600.0
2017-03-03 12:15:00,56.79,56.79,56.77,56.79,1604.0,49.9856,49.9856,49.968,49.9856,1604.0
2017-03-03 12:20:00,56.8,56.82,56.76,56.79,3782.0,49.9944,50.012,49.9592,49.9856,3782.0
2017-03-03 12:25:00,56.77,56.82,56.77,56.8,8891.0,49.968,50.012,49.968,49.9944,8891.0
2017-03-03 12:30:00,56.8,56.87,56.8,56.86,1700.0,49.9944,50.056,49.9944,50.0472,1700.0
2017-03-03 12:35:00,56.85,56.85,56.82,56.82,700.0,50.0384,50.0384,50.012,50.012,700.0
2017-03-03 12:40:00,56.83,56.89,56.83,56.89,1804.0,50.0208,50.0736,50.0208,50.0736,1804.0
2017-03-03 12:45:00,56.91,56.91,56.84,56.87,10272.0,50.0912,50.0912,50.0296,50.056,10272.0
2017-03-03 12:50:00,56.86,56.86,56.85,56.85,680.0,50.0472,50.0472,50.0384,50.0384,680.0
2017-03-03 12:55:00,56.83,56.87,56.83,56.87,1100.0,50.0208,50.056,50.0208,50.056,1100.0
2017-03-03 13:00:00,56.89,56.89,56.78,56.86,3780.0,50.0736,50.0736,49.9768,50.0472,3780.0
2017-03-03 13:05:00,56.85,56.87,56.79,56.81,1686.0,50.0384,50.056,49.9856,50.0032,1686.0
2017-03-03 13:10:00,56.8,56.81,56.77,56.78,1900.0,49.9944,50.0032,49.968,49.9768,1900.0
2017-03-03 13:15:00,56.78,56.8,56.77,56.77,3147.0,49.9768,49.9944,49.968,49.968,3147.0
2017-03-03 13:20:00,56.77,56.79,56.74,56.75,999.0,49.968,49.9856,49.9415,49.9503,999.0
2017-03-03 13:25:00,56.79,56.8,56.78,56.8,1095.0,49.9856,49.9944,49.9768,49.9944,1095.0
2017-03-03 13:30:00,56.79,56.79,56.75,56.76,2143.0,49.9856,49.9856,49.9503,49.9592,2143.0
2017-03-03 13:35:00,56.75,56.77,56.74,56.77,1700.0,49.9503,49.968,49.9415,49.968,1700.0
2017-03-03 13:40:00,56.78,56.84,56.78,56.84,3600.0,49.9768,50.0296,49.9768,50.0296,3600.0
2017-03-03 13:45:00,56.86,56.88,56.86,56.88,2800.0,50.0472,50.0648,50.0472,50.0648,2800.0
2017-03-03 13:50:00,56.91,56.91,56.86,56.87,2450.0,50.0912,50.0912,50.0472,50.056,2450.0
2017-03-03 13:55:00,56.87,56.88,56.85,56.86,1103.0,50.056,50.0648,50.0384,50.0472,1103.0
2017-03-03 14:00:00,56.85,56.88,56.85,56.87,3378.0,50.0384,50.0648,50.0384,50.056,3378.0
2017-03-03 14:05:00,56.87,56.89,56.86,56.89,1059.0,50.056,50.0736,50.0472,50.0736,1059.0
2017-03-03 14:10:00,56.87,56.9,56.86,56.87,2725.0,50.056,50.0824,50.0472,50.056,2725.0
2017-03-03 14:15:00,56.87,56.87,56.79,56.79,5843.0,50.056,50.056,49.9856,49.9856,5843.0
2017-03-03 14:20:00,56.8,56.85,56.79,56.85,1712.0,49.9944,50.0384,49.9856,50.0384,1712.0
2017-03-03 14:25:00,56.83,56.83,56.8,56.83,2126.0,50.0208,50.0208,49.9944,50.0208,2126.0
2017-03-03 14:30:00,56.83,56.86,56.82,56.86,1344.0,50.0208,50.0472,50.012,50.0472,1344.0
2017-03-03 14:35:00,56.87,56.88,56.85,56.87,1732.0,50.056,50.0648,50.0384,50.056,1732.0
2017-03-03 14:40:00,56.87,56.88,56.86,56.87,2277.0,50.056,50.0648,50.0472,50.056,2277.0
2017-03-03 14:45:00,56.88,56.93,56.88,56.89,2108.0,50.0648,50.1088,50.0648,50.0736,2108.0
2017-03-03 14:50:00,56.89,56.9,56.84,56.87,31122.0,50.0736,50.0824,50.0296,50.056,31122.0
2017-03-03 14:55:00,56.87,56.88,56.85,56.86,24393.0,50.056,50.0648,50.0384,50.0472,24393.0
2017-03-03 15:00:00,56.86,56.87,56.8,56.84,11439.0,50.0472,50.056,49.9944,50.0296,11439.0
2017-03-03 15:05:00,56.85,56.85,56.81,56.82,3478.0,50.0384,50.0384,50.0032,50.012,3478.0
2017-03-03 15:10:00,56.83,56.85,56.81,56.85,4107.0,50.0208,50.0384,50.0032,50.0384,4107.0
2017-03-03 15:15:00,56.85,56.87,56.85,56.87,2742.0,50.0384,50.056,50.0384,50.056,2742.0
2017-03-03 15:20:00,56.88,56.89,56.85,56.88,22625.0,50.0648,50.0736,50.0384,50.0648,22625.0
2017-03-03 15:25:00,56.89,56.9,56.85,56.87,30292.0,50.0736,50.0824,50.0384,50.056,30292.0
2017-03-03 15:30:00,56.86,56.88,56.83,56.86,14331.0,50.0472,50.0648,50.0208,50.0472,14331.0
2017-03-03 15:35:00,56.86,56.87,56.85,56.87,15439.0,50.0472,50.056,50.0384,50.056,15439.0
2017-03-03 15:40:00,56.87,56.87,56.81,56.83,14414.0,50.056,50.056,50.0032,50.0208,14414.0
2017-03-03 15:45:00,56.84,56.84,56.78,56.81,15226.0,50.0296,50.0296,49.9768,50.0032,15226.0
2017-03-03 15:50:00,56.81,56.85,56.81,56.83,12086.0,50.0032,50.0384,50.0032,50.0208,12086.0
2017-03-03 15:55:00,56.83,56.87,56.8,56.84,40934.0,50.0208,50.056,49.9944,50.0296,40934.0
2017-03-06 09:30:00,56.42,56.46,56.3,56.32,25129.0,49.6599,49.6951,49.5543,49.5719,25129.0
2017-03-06 09:35:00,56.34,56.53,56.32,56.51,17205.0,49.5895,49.7567,49.5719,49.7391,17205.0
2017-03-06 09:40:00,56.48,56.56,56.48,56.49,6463.0,49.7127,49.7831,49.7127,49.7215,6463.0
2017-03-06 09:45:00,56.46,56.58,56.45,56.58,4467.0,49.6951,49.8007,49.6863,49.8007,4467.0
2017-03-06 09:50:00,56.57,56.64,56.52,56.64,7252.0,49.7919,49.8535,49.7479,49.8535,7252.0
2017-03-06 09:55:00,56.63,56.67,56.56,56.63,10395.0,49.8447,49.8799,49.7831,49.8447,10395.0
2017-03-06 10:00:00,56.61,56.65,56.61,56.61,3332.0,49.8271,49.8623,49.8271,49.8271,3332.0
2017-03-06 10:05:00,56.62,56.67,56.62,56.67,6296.0,49.8359,49.8799,49.8359,49.8799,6296.0
2017-03-06 10:10:00,56.69,56.7,56.63,56.67,10398.0,49.8975,49.9063,49.8447,49.8799,10398.0
2017-03-06 10:15:00,56.68,56.7,56.62,56.62,5307.0,49.8887,49.9063,49.8359,49.8359,5307.0
2017-03-06 10:20:00,56.62,56.68,56.59,56.67,10750.0,49.8359,49.8887,49.8095,49.8799,10750.0
2017-03-06 10:25:00,56.66,56.67,56.6,56.61,3272.0,49.8711,49.8799,49.8183,49.8271,3272.0
2017-03-06 10:30:00,56.6,56.61,56.57,56.57,4300.0,49.8183,49.8271,49.7919,49.7919,4300.0
2017-03-06 10:35:00,56.58,56.58,56.43,56.54,21886.0,49.8007,49.8007,49.6687,49.7655,21886.0
2017-03-06 10:40:00,56.53,56.53,56.47,56.48,5318.0,49.7567,49.7567,49.7039,49.7127,5318.0
2017-03-06 10:45:00,56.48,56.51,56.47,56.51,7267.0,49.7127,49.7391,49.7039,49.7391,7267.0
2017-03-06 10:50:00,56.51,56.52,56.43,56.43,7332.0,49.7391,49.7479,49.6687,49.6687,7332.0
2017-03-06 10:55:00,56.45,56.45,56.41,56.42,5572.0,49.6863,49.6863,49.6511,49.6599,5572.0
2017-03-06 11:00:00,56.43,56.47,56.43,56.46,5916.0,49.6687,49.7039,49.6687,49.6951,5916.0
2017-03-06 11:05:00,56.47,56.53,56.47,56.51,2763.0,49.7039,49.7567,49.7039,49.7391,2763.0
2017-03-06 11:10:00,56.49,56.49,56.45,56.48,2246.0,49.7215,49.7215,49.6863,49.7127,2246.0
2017-03-06 11:15:00,56.48,56.49,56.45,56.48,800.0,49.7127,49.7215,49.6863,49.7127,800.0
2017-03-06 11:20:00,56.48,56.49,56.44,56.49,7711.0,49.7127,49.7215,49.6775,49.7215,7711.0
2017-03-06 11:25:00,56.49,56.49,56.42,56.42,4441.0,49.7215,49.7215,49.6599,49.6599,4441.0
2017-03-06 11:30:00,56.43,56.43,56.4,56.42,2407.0,49.6687,49.6687,49.6423,49.6599,2407.0
2017-03-06 11:35:00,56.42,56.43,56.41,56.43,1349.0,49.6599,49.6687,49.6511,49.6687,1349.0
2017-03-06 11:40:00,56.43,56.43,56.42,56.42,1500.0,49.6687,49.6687,49.6599,49.6599,1500.0
2017-03-06 11:45:00,56.42,56.45,56.42,56.43,2156.0,49.6599,49.6863,49.6599,49.6687,2156.0
2017-03-06 11:50:00,56.44,56.45,56.4,56.41,1552.0,49.6775,49.6863,49.6423,49.6511,1552.0
2017-03-06 11:55:00,56.42,56.45,56.42,56.42,1839.0,49.6599,49.6863,49.6599,49.6599,1839.0
2017-03-06 12:00:00,56.44,56.45,56.42,56.42,1047.0,49.6775,49.6863,49.6599,49.6599,1047.0
2017-03-06 12:05:00,56.43,56.43,56.39,56.39,4660.0,49.6687,49.6687,49.6335,49.6335,4660.0
2017-03-06 12:10:00,56.39,56.41,56.39,56.4,2406.0,49.6335,49.6511,49.6335,49.6423,2406.0
2017-03-06 12:15:00,56.4,56.41,56.38,56.41,700.0,49.6423,49.6511,49.6247,49.6511,700.0
2017-03-06 12:20:00,56.42,56.46,56.42,56.46,3652.0,49.6599,49.6951,49.6599,49.6951,3652.0
2017-03-06 12:25:00,56.46,56.49,56.46,56.48,3721.0,49.6951,49.7215,49.6951,49.7127,3721.0
2017-03-06 12:30:00,56.5,56.54,56.48,56.52,1889.0,49.7303,49.7655,49.7127,49.7479,1889.0
2017-03-06 12:35:00,56.53,56.54,56.51,56.53,1997.0,49.7567,49.7655,49.7391,49.7567,1997.0
2017-03-06 12:40:00,56.53,56.57,56.53,56.57,1100.0,49.7567,49.7919,49.7567,49.7919,1100.0
2017-03-06 12:45:00,56.57,56.58,56.56,56.56,1630.0,49.7919,49.8007,49.7831,49.7831,1630.0
2017-03-06 12:50:00,56.55,56.56,56.53,56.55,3226.0,49.7743,49.7831,49.7567,49.7743,3226.0
2017-03-06 12:55:00,56.55,56.56,56.53,56.56,1479.0,49.7743,49.7831,49.7567,49.7831,1479.0
2017-03-06 13:00:00,56.56,56.58,56.54,56.57,2496.0,49.7831,49.8007,49.7655,49.7919,2496.0
2017-03-06 13:05:00,56.58,56.58,56.54,56.54,3000.0,49.8007,49.8007,49.7655,49.7655,3000.0
2017-03-06 13:10:00,56.55,56.57,56.54,56.56,4622.0,49.7743,49.7919,49.7655,49.7831,4622.0
2017-03-06 13:15:00,56.55,56.58,56.55,56.57,2455.0,49.7743,49.8007,49.7743,49.7919,2455.0
2017-03-06 13:20:00,56.58,56.59,56.55,56.59,4297.0,49.8007,49.8095,49.7743,49.8095,4297.0
2017-03-06 13:25:00,56.58,56.58,56.54,56.55,4064.0,49.8007,49.8007,49.7655,49.7743,4064.0
2017-03-06 13:30:00,56.56,56.56,56.53,56.54,3700.0,49.7831,49.7831,49.7567,49.7655,3700.0
2017-03-06 13:35:00,56.54,56.54,56.5,56.51,2567.0,49.7655,49.7655,49.7303,49.7391,2567.0
2017-03-06 13:40:00,56.52,56.52,56.49,56.49,2636.0,49.7479,49.7479,49.7215,49.7215,2636.0
2017-03-06 13:45:00,56.5,56.5,56.46,56.47,1314.0,49.7303,49.7303,49.6951,49.7039,1314.0
2017-03-06 13:50:00,56.47,56.49,56.46,56.46,4162.0,49.7039,49.7215,49.6951,49.6951,4162.0
2017-03-06 13:55:00,56.45,56.46,56.42,56.46,6403.0,49.6863,49.6951,49.6599,49.6951,6403.0
2017-03-06 14:00:00,56.45,56.47,56.44,56.46,4232.0,49.6863,49.7039,49.6775,49.6951,4232.0
2017-03-06 14:05:00,56.45,56.5,56.45,56.49,5591.0,49.6863,49.7303,49.6863,49.7215,5591.0
2017-03-06 14:10:00,56.48,56.51,56.47,56.5,3738.0,49.7127,49.7391,49.7039,49.7303,3738.0
2017-03-06 14:15:00,56.51,56.52,56.47,56.47,6294.0,49.7391,49.7479,49.7039,49.7039,6294.0
2017-03-06 14:20:00,56.46,56.48,56.45,56.45,3525.0,49.6951,49.7127,49.6863,49.6863,3525.0
2017-03-06 14:25:00,56.45,56.45,56.43,56.44,1746.0,49.6863,49.6863,49.6687,49.6775,1746.0
2017-03-06 14:30:00,56.44,56.47,56.44,56.44,5679.0,49.6775,49.7039,49.6775,49.6775,5679.0
2017-03-06 14:35:00,56.43,56.46,56.43,56.45,4840.0,49.6687,49.6951,49.6687,49.6863,4840.0
2017-03-06 14:40:00,56.45,56.46,56.43,56.43,2666.0,49.6863,49.6951,49.6687,49.6687,2666.0
2017-03-06 14:45:00,56.44,56.46,56.44,56.44,2793.0,49.6775,49.6951,49.6775,49.6775,2793.0
2017-03-06 14:50:00,56.44,56.46,56.44,56.46,2542.0,49.6775,49.6951,49.6775,49.6951,2542.0
2017-03-06 14:55:00,56.46,56.46,56.43,56.46,3194.0,49.6951,49.6951,49.6687,49.6951,3194.0
2017-03-06 15:00:00,56.46,56.49,56.46,56.48,7530.0,49.6951,49.7215,49.6951,49.7127,7530.0
2017-03-06 15:05:00,56.48,56.53,56.48,56.53,2529.0,49.7127,49.7567,49.7127,49.7567,2529.0
2017-03-06 15:10:00,56.53,56.55,56.52,56.55,3894.0,49.7567,49.7743,49.7479,49.7743,3894.0
2017-03-06 15:15:00,56.54,56.59,56.54,56.56,6532.0,49.7655,49.8095,49.7655,49.7831,6532.0
2017-03-06 15:20:00,56.56,56.57,56.55,56.57,5594.0,49.7831,49.7919,49.7743,49.7919,5594.0
2017-03-06 15:25:00,56.57,56.58,56.51,56.51,7619.0,49.7919,49.8007,49.7391,49.7391,7619.0
2017-03-06 15:30:00,56.51,56.51,56.45,56.48,10076.0,49.7391,49.7391,49.6863,49.7127,10076.0
2017-03-06 15:35:00,56.49,56.54,56.49,56.54,5507.0,49.7215,49.7655,49.7215,49.7655,5507.0
2017-03-06 15:40:00,56.54,56.56,56.51,56.51,13405.0,49.7655,49.7831,49.7391,49.7391,13405.0
2017-03-06 15:45:00,56.53,56.55,56.49,56.5,16317.0,49.7567,49.7743,49.7215,49.7303,16317.0
2017-03-06 15:50:00,56.5,56.51,56.45,56.46,28821.0,49.7303,49.7391,49.6863,49.6951,28821.0
2017-03-06 15:55:00,56.47,56.47,56.38,56.4,55116.0,49.7039,49.7039,49.6247,49.6423,55116.0
2017-03-07 09:30:00,56.34,56.37,56.13,56.15,16698.0,49.5895,49.6159,49.4046,49.4222,16698.0
2017-03-07 09:35:00,56.18,56.24,56.05,56.11,7995.0,49.4486,49.5015,49.3342,49.387,7995.0
2017-03-07 09:40:00,56.1,56.13,56.05,56.08,17218.0,49.3782,49.4046,49.3342,49.3606,17218.0
2017-03-07 09:45:00,56.07,56.11,55.92,55.97,23476.0,49.3518,49.387,49.2198,49.2638,23476.0
2017-03-07 09:50:00,55.95,55.95,55.85,55.92,6220.0,49.2462,49.2462,49.1582,49.2198,6220.0
2017-03-07 09:55:00,55.94,56.0,55.91,56.0,11928.0,49.2374,49.2902,49.211,49.2902,11928.0
2017-03-07 10:00:00,55.99,56.13,55.98,56.13,35585.0,49.2814,49.4046,49.2726,49.4046,35585.0
2017-03-07 10:05:00,56.13,56.2,56.08,56.2,16817.0,49.4046,49.4662,49.3606,49.4662,16817.0
2017-03-07 10:10:00,56.2,56.26,56.18,56.21,9322.0,49.4662,49.5191,49.4486,49.4751,9322.0
2017-03-07 10:15:00,56.19,56.36,56.19,56.36,18086.0,49.4574,49.6071,49.4574,49.6071,18086.0
2017-03-07 10:20:00,56.36,56.38,56.34,56.38,4000.0,49.6071,49.6247,49.5895,49.6247,4000.0
2017-03-07 10:25:00,56.38,56.45,56.37,56.45,3500.0,49.6247,49.6863,49.6159,49.6863,3500.0
2017-03-07 10:30:00,56.42,56.46,56.41,56.46,4500.0,49.6599,49.6951,49.6511,49.6951,4500.0
2017-03-07 10:35:00,56.46,56.47,56.42,56.45,11590.0,49.6951,49.7039,49.6599,49.6863,11590.0
2017-03-07 10:40:00,56.45,56.46,56.38,56.42,17908.0,49.6863,49.6951,49.6247,49.6599,17908.0
2017-03-07 10:45:00,56.41,56.41,56.37,56.39,24400.0,49.6511,49.6511,49.6159,49.6335,24400.0
2017-03-07 10:50:00,56.39,56.42,56.39,56.42,3900.0,49.6335,49.6599,49.6335,49.6599,3900.0
2017-03-07 10:55:00,56.42,56.45,56.39,56.44,3182.0,49.6599,49.6863,49.6335,49.6775,3182.0
2017-03-07 11:00:00,56.44,56.46,56.42,56.42,14192.0,49.6775,49.6951,49.6599,49.6599,14192.0
2017-03-07 11:05:00,56.43,56.45,56.4,56.42,3762.0,49.6687,49.6863,49.6423,49.6599,3762.0
2017-03-07 11:10:00,56.43,56.48,56.43,56.46,7895.0,49.6687,49.7127,49.6687,49.6951,7895.0
2017-03-07 11:15:00,56.47,56.5,56.44,56.47,10937.0,49.7039,49.7303,49.6775,49.7039,10937.0
2017-03-07 11:20:00,56.47,56.47,56.41,56.44,10077.0,49.7039,49.7039,49.6511,49.6775,10077.0
2017-03-07 11:25:00,56.44,56.44,56.38,56.4,6802.0,49.6775,49.6775,49.6247,49.6423,6802.0
2017-03-07 11:30:00,56.39,56.44,56.38,56.44,7172.0,49.6335,49.6775,49.6247,49.6775,7172.0
2017-03-07 11:35:00,56.43,56.47,56.41,56.41,9326.0,49.6687,49.7039,49.6511,49.6511,9326.0
2017-03-07 11:40:00,56.43,56.47,56.43,56.46,5250.0,49.6687,49.7039,49.6687,49.6951,5250.0
2017-03-07 11:45:00,56.46,56.51,56.44,56.51,3999.0,49.6951,49.7391,49.6775,49.7391,3999.0
2017-03-07 11:50:00,56.51,56.51,56.47,56.47,1800.0,49.7391,49.7391,49.7039,49.7039,1800.0
2017-03-07 11:55:00,56.49,56.54,56.49,56.54,1000.0,49.7215,49.7655,49.7215,49.7655,1000.0
2017-03-07 12:00:00,56.54,56.54,56.44,56.46,6595.0,49.7655,49.7655,49.6775,49.6951,6595.0
2017-03-07 12:05:00,56.48,56.5,56.47,56.48,2102.0,49.7127,49.7303,49.7039,49.7127,2102.0
2017-03-07 12:10:00,56.48,56.48,56.42,56.45,3221.0,49.7127,49.7127,49.6599,49.6863,3221.0
2017-03-07 12:15:00,56.46,56.48,56.44,56.45,4574.0,49.6951,49.7127,49.6775,49.6863,4574.0
2017-03-07 12:20:00,56.46,56.5,56.42,56.42,5000.0,49.6951,49.7303,49.6599,49.6599,5000.0
2017-03-07 12:25:00,56.45,56.48,56.43,56.48,2519.0,49.6863,49.7127,49.6687,49.7127,2519.0
2017-03-07 12:30:00,56.49,56.49,56.41,56.45,4078.0,49.7215,49.7215,49.6511,49.6863,4078.0
2017-03-07 12:35:00,56.46,56.48,56.46,56.48,3400.0,49.6951,49.7127,49.6951,49.7127,3400.0
2017-03-07 12:40:00,56.49,56.5,56.47,56.49,4685.0,49.7215,49.7303,49.7039,49.7215,4685.0
2017-03-07 12:45:00,56.49,56.5,56.48,56.5,1100.0,49.7215,49.7303,49.7127,49.7303,1100.0
2017-03-07 12:50:00,56.49,56.5,56.48,56.49,2359.0,49.7215,49.7303,49.7127,49.7215,2359.0
2017-03-07 12:55:00,56.5,56.51,56.46,56.49,13288.0,49.7303,49.7391,49.6951,49.7215,13288.0
2017-03-07 13:00:00,56.48,56.49,56.41,56.41,6840.0,49.7127,49.7215,49.6511,49.6511,6840.0
2017-03-07 13:05:00,56.4,56.46,56.4,56.45,2081.0,49.6423,49.6951,49.6423,49.6863,2081.0
2017-03-07 13:10:00,56.45,56.47,56.44,56.44,3697.0,49.6863,49.7039,49.6775,49.6775,3697.0
2017-03-07 13:15:00,56.46,56.48,56.44,56.45,3299.0,49.6951,49.7127,49.6775,49.6863,3299.0
2017-03-07 13:20:00,56.45,56.47,56.44,56.47,2404.0,49.6863,49.7039,49.6775,49.7039,2404.0
2017-03-07 13:25:00,56.46,56.47,56.44,56.45,2343.0,49.6951,49.7039,49.6775,49.6863,2343.0
2017-03-07 13:30:00,56.46,56.48,56.45,56.46,5568.0,49.6951,49.7127,49.6863,49.6951,5568.0
2017-03-07 13:35:00,56.46,56.46,56.4,56.41,4683.0,49.6951,49.6951,49.6423,49.6511,4683.0
2017-03-07 13:40:00,56.41,56.42,56.39,56.41,3599.0,49.6511,49.6599,49.6335,49.6511,3599.0
2017-03-07 13:45:00,56.4,56.41,56.4,56.4,1819.0,49.6423,49.6511,49.6423,49.6423,1819.0
2017-03-07 13:50:00,56.4,56.41,56.36,56.39,4193.0,49.6423,49.6511,49.6071,49.6335,4193.0
2017-03-07 13:55:00,56.38,56.41,56.38,56.39,11888.0,49.6247,49.6511,49.6247,49.6335,11888.0
2017-03-07 14:00:00,56.38,56.41,56.38,56.39,7664.0,49.6247,49.6511,49.6247,49.6335,7664.0
2017-03-07 14:05:00,56.38,56.4,56.37,56.38,2501.0,49.6247,49.6423,49.6159,49.6247,2501.0
2017-03-07 14:10:00,56.38,56.41,56.35,56.37,16256.0,49.6247,49.6511,49.5983,49.6159,16256.0
2017-03-07 14:15:00,56.38,56.41,56.37,56.37,5172.0,49.6247,49.6511,49.6159,49.6159,5172.0
2017-03-07 14:20:00,56.38,56.41,56.37,56.38,3207.0,49.6247,49.6511,49.6159,49.6247,3207.0
2017-03-07 14:25:00,56.38,56.4,56.37,56.38,4362.0,49.6247,49.6423,49.6159,49.6247,4362.0
2017-03-07 14:30:00,56.38,56.4,56.37,56.38,4831.0,49.6247,49.6423,49.6159,49.6247,4831.0
2017-03-07 14:35:00,56.36,56.39,56.35,56.38,6061.0,49.6071,49.6335,49.5983,49.6247,6061.0
2017-03-07 14:40:00,56.39,56.42,56.38,56.39,5910.0,49.6335,49.6599,49.6247,49.6335,5910.0
2017-03-07 14:45:00,56.4,56.4,56.37,56.37,4612.0,49.6423,49.6423,49.6159,49.6159,4612.0
2017-03-07 14:50:00,56.38,56.4,56.37,56.39,3311.0,49.6247,49.6423,49.6159,49.6335,3311.0
2017-03-07 14:55:00,56.39,56.43,56.39,56.42,5866.0,49.6335,49.6687,49.6335,49.6599,5866.0
2017-03-07 15:00:00,56.43,56.44,56.4,56.43,7684.0,49.6687,49.6775,49.6423,49.6687,7684.0
2017-03-07 15:05:00,56.43,56.43,56.4,56.43,7954.0,49.6687,49.6687,49.6423,49.6687,7954.0
2017-03-07 15:10:00,56.43,56.47,56.43,56.46,8206.0,49.6687,49.7039,49.6687,49.6951,8206.0
2017-03-07 15:15:00,56.46,56.47,56.44,56.46,7376.0,49.6951,49.7039,49.6775,49.6951,7376.0
2017-03-07 15:20:00,56.46,56.48,56.46,56.47,5200.0,49.6951,49.7127,49.6951,49.7039,5200.0
2017-03-07 15:25:00,56.48,56.5,56.4,56.43,11484.0,49.7127,49.7303,49.6423,49.6687,11484.0
2017-03-07 15:30:00,56.44,56.47,56.39,56.4,11560.0,49.6775,49.7039,49.6335,49.6423,11560.0
2017-03-07 15:35:00,56.41,56.42,56.36,56.37,10715.0,49.6511,49.6599,49.6071,49.6159,10715.0
2017-03-07 15:40:00,56.37,56.37,56.29,56.33,15295.0,49.6159,49.6159,49.5455,49.5807,15295.0
2017-03-07 15:45:00,56.33,56.34,56.3,56.34,19395.0,49.5807,49.5895,49.5543,49.5895,19395.0
2017-03-07 15:50:00,56.34,56.34,56.31,56.33,16052.0,49.5895,49.5895,49.5631,49.5807,16052.0
2017-03-07 15:55:00,56.33,56.34,56.28,56.31,52007.0,49.5807,49.5895,49.5367,49.5631,52007.0
2017-03-08 09:30:00,56.6,56.6,56.41,56.41,16663.0,49.8183,49.8183,49.6511,49.6511,16663.0
2017-03-08 09:35:00,56.5,56.6,56.47,56.48,8353.0,49.7303,49.8183,49.7039,49.7127,8353.0
2017-03-08 09:40:00,56.53,56.59,56.51,56.59,5943.0,49.7567,49.8095,49.7391,49.8095,5943.0
2017-03-08 09:45:00,56.58,56.63,56.52,56.53,6370.0,49.8007,49.8447,49.7479,49.7567,6370.0
2017-03-08 09:50:00,56.55,56.58,56.53,56.57,5045.0,49.7743,49.8007,49.7567,49.7919,5045.0
2017-03-08 09:55:00,56.56,56.56,56.39,56.42,4277.0,49.7831,49.7831,49.6335,49.6599,4277.0
2017-03-08 10:00:00,56.41,56.45,56.35,56.42,3846.0,49.6511,49.6863,49.5983,49.6599,3846.0
2017-03-08 10:05:00,56.4,56.4,56.32,56.33,5462.0,49.6423,49.6423,49.5719,49.5807,5462.0
2017-03-08 10:10:00,56.34,56.37,56.3,56.34,20040.0,49.5895,49.6159,49.5543,49.5895,20040.0
2017-03-08 10:15:00,56.33,56.34,56.27,56.3,6084.0,49.5807,49.5895,49.5279,49.5543,6084.0
2017-03-08 10:20:00,56.3,56.34,56.29,56.32,4250.0,49.5543,49.5895,49.5455,49.5719,4250.0
2017-03-08 10:25:00,56.35,56.41,56.35,56.35,4494.0,49.5983,49.6511,49.5983,49.5983,4494.0
2017-03-08 10:30:00,56.34,56.39,56.33,56.33,3010.0,49.5895,49.6335,49.5807,49.5807,3010.0
2017-03-08 10:35:00,56.32,56.37,56.28,56.3,9145.0,49.5719,49.6159,49.5367,49.5543,9145.0
2017-03-08 10:40:00,56.3,56.33,56.29,56.31,4398.0,49.5543,49.5807,49.5455,49.5631,4398.0
2017-03-08 10:45:00,56.3,56.3,56.17,56.19,4133.0,49.5543,49.5543,49.4398,49.4574,4133.0
2017-03-08 10:50:00,56.21,56.24,56.2,56.23,9620.0,49.4751,49.5015,49.4662,49.4927,9620.0
2017-03-08 10:55:00,56.24,56.25,56.19,56.2,8727.0,49.5015,49.5103,49.4574,49.4662,8727.0
2017-03-08 11:00:00,56.21,56.21,56.15,56.15,1500.0,49.4751,49.4751,49.4222,49.4222,1500.0
2017-03-08 11:05:00,56.16,56.19,55.98,55.99,25561.0,49.431,49.4574,49.2726,49.2814,25561.0
2017-03-08 11:10:00,55.99,56.01,55.97,55.98,22157.0,49.2814,49.299,49.2638,49.2726,22157.0
2017-03-08 11:15:00,55.98,56.06,55.97,56.01,47462.0,49.2726,49.343,49.2638,49.299,47462.0
2017-03-08 11:20:00,56.02,56.13,56.01,56.12,10530.0,49.3078,49.4046,49.299,49.3958,10530.0
2017-03-08 11:25:00,56.12,56.23,56.12,56.19,7564.0,49.3958,49.4927,49.3958,49.4574,7564.0
2017-03-08 11:30:00,56.18,56.21,56.09,56.11,6855.0,49.4486,49.4751,49.3694,49.387,6855.0
2017-03-08 11:35:00,56.1,56.12,56.07,56.1,3034.0,49.3782,49.3958,49.3518,49.3782,3034.0
2017-03-08 11:40:00,56.09,56.15,56.09,56.1,6304.0,49.3694,49.4222,49.3694,49.3782,6304.0
2017-03-08 11:45:00,56.1,56.19,56.1,56.19,2507.0,49.3782,49.4574,49.3782,49.4574,2507.0
2017-03-08 11:50:00,56.2,56.2,56.14,56.14,2162.0,49.4662,49.4662,49.4134,49.4134,2162.0
2017-03-08 11:55:00,56.15,56.19,56.15,56.18,2494.0,49.4222,49.4574,49.4222,49.4486,2494.0
2017-03-08 12:00:00,56.17,56.25,56.16,56.23,3749.0,49.4398,49.5103,49.431,49.4927,3749.0
2017-03-08 12:05:00,56.24,56.27,56.22,56.25,1300.0,49.5015,49.5279,49.4839,49.5103,1300.0
2017-03-08 12:10:00,56.23,56.27,56.23,56.25,6300.0,49.4927,49.5279,49.4927,49.5103,6300.0
2017-03-08 12:15:00,56.24,56.28,56.23,56.28,3322.0,49.5015,49.5367,49.4927,49.5367,3322.0
2017-03-08 12:20:00,56.27,56.32,56.27,56.3,3500.0,49.5279,49.5719,49.5279,49.5543,3500.0
2017-03-08 12:25:00,56.31,56.36,56.31,56.34,1900.0,49.5631,49.6071,49.5631,49.5895,1900.0
2017-03-08 12:30:00,56.35,56.35,56.31,56.34,3141.0,49.5983,49.5983,49.5631,49.5895,3141.0
2017-03-08 12:35:00,56.33,56.33,56.27,56.27,3701.0,49.5807,49.5807,49.5279,49.5279,3701.0
2017-03-08 12:40:00,56.25,56.31,56.25,56.29,5100.0,49.5103,49.5631,49.5103,49.5455,5100.0
2017-03-08 12:45:00,56.28,56.3,56.27,56.29,2658.0,49.5367,49.5543,49.5279,49.5455,2658.0
2017-03-08 12:50:00,56.29,56.31,56.29,56.31,1200.0,49.5455,49.5631,49.5455,49.5631,1200.0
2017-03-08 12:55:00,56.33,56.34,56.29,56.3,2700.0,49.5807,49.5895,49.5455,49.5543,2700.0
2017-03-08 13:00:00,56.31,56.32,56.3,56.3,1449.0,49.5631,49.5719,49.5543,49.5543,1449.0
2017-03-08 13:05:00,56.3,56.33,56.3,56.3,2000.0,49.5543,49.5807,49.5543,49.5543,2000.0
2017-03-08 13:10:00,56.31,56.33,56.3,56.32,4102.0,49.5631,49.5807,49.5543,49.5719,4102.0
2017-03-08 13:15:00,56.32,56.35,56.31,56.33,3387.0,49.5719,49.5983,49.5631,49.5807,3387.0
2017-03-08 13:20:00,56.32,56.33,56.3,56.3,3600.0,49.5719,49.5807,49.5543,49.5543,3600.0
2017-03-08 13:25:00,56.3,56.31,56.29,56.29,300.0,49.5543,49.5631,49.5455,49.5455,300.0
2017-03-08 13:30:00,56.3,56.33,56.29,56.31,2701.0,49.5543,49.5807,49.5455,49.5631,2701.0
2017-03-08 13:35:00,56.31,56.34,56.29,56.34,2265.0,49.5631,49.5895,49.5455,49.5895,2265.0
2017-03-08 13:40:00,56.34,56.35,56.29,56.29,3462.0,49.5895,49.5983,49.5455,49.5455,3462.0
2017-03-08 13:45:00,56.31,56.32,56.28,56.3,2562.0,49.5631,49.5719,49.5367,49.5543,2562.0
2017-03-08 13:50:00,56.29,56.31,56.27,56.29,4803.0,49.5455,49.5631,49.5279,49.5455,4803.0
2017-03-08 13:55:00,56.29,56.34,56.29,56.33,3302.0,49.5455,49.5895,49.5455,49.5807,3302.0
2017-03-08 14:00:00,56.32,56.32,56.31,56.32,900.0,49.5719,49.5719,49.5631,49.5719,900.0
2017-03-08 14:05:00,56.32,56.33,56.26,56.26,3499.0,49.5719,49.5807,49.5191,49.5191,3499.0
2017-03-08 14:10:00,56.27,56.28,56.26,56.27,2500.0,49.5279,49.5367,49.5191,49.5279,2500.0
2017-03-08 14:15:00,56.25,56.26,56.24,56.25,1856.0,49.5103,49.5191,49.5015,49.5103,1856.0
2017-03-08 14:20:00,56.24,56.25,56.19,56.21,4332.0,49.5015,49.5103,49.4574,49.4751,4332.0
2017-03-08 14:25:00,56.23,56.23,56.2,56.23,2279.0,49.4927,49.4927,49.4662,49.4927,2279.0
2017-03-08 14:30:00,56.24,56.26,56.2,56.21,4304.0,49.5015,49.5191,49.4662,49.4751,4304.0
2017-03-08 14:35:00,56.23,56.23,56.21,56.23,2840.0,49.4927,49.4927,49.4751,49.4927,2840.0
2017-03-08 14:40:00,56.26,56.27,56.22,56.24,4237.0,49.5191,49.5279,49.4839,49.5015,4237.0
2017-03-08 14:45:00,56.23,56.27,56.23,56.26,1601.0,49.4927,49.5279,49.4927,49.5191,1601.0
2017-03-08 14:50:00,56.26,56.31,56.26,56.31,2541.0,49.5191,49.5631,49.5191,49.5631,2541.0
2017-03-08 14:55:00,56.31,56.33,56.3,56.3,3889.0,49.5631,49.5807,49.5543,49.5543,3889.0
2017-03-08 15:00:00,56.31,56.34,56.29,56.32,6347.0,49.5631,49.5895,49.5455,49.5719,6347.0
2017-03-08 15:05:00,56.33,56.33,56.3,56.3,2885.0,49.5807,49.5807,49.5543,49.5543,2885.0
2017-03-08 15:10:00,56.3,56.31,56.25,56.25,4516.0,49.5543,49.5631,49.5103,49.5103,4516.0
2017-03-08 15:15:00,56.26,56.27,56.25,56.25,5333.0,49.5191,49.5279,49.5103,49.5103,5333.0
2017-03-08 15:20:00,56.25,56.3,56.24,56.26,5820.0,49.5103,49.5543,49.5015,49.5191,5820.0
2017-03-08 15:25:00,56.25,56.25,56.2,56.21,7778.0,49.5103,49.5103,49.4662,49.4751,7778.0
2017-03-08 15:30:00,56.21,56.22,56.13,56.17,10674.0,49.4751,49.4839,49.4046,49.4398,10674.0
2017-03-08 15:35:00,56.16,56.22,56.15,56.19,7929.0,49.431,49.4839,49.4222,49.4574,7929.0
2017-03-08 15:40:00,56.19,56.2,56.12,56.16,11183.0,49.4574,49.4662,49.3958,49.431,11183.0
2017-03-08 15:45:00,56.17,56.22,56.17,56.18,9811.0,49.4398,49.4839,49.4398,49.4486,9811.0
2017-03-08 15:50:00,56.19,56.19,56.15,56.17,15339.0,49.4574,49.4574,49.4222,49.4398,15339.0
2017-03-08 15:55:00,56.17,56.21,56.14,56.15,32886.0,49.4398,49.4751,49.4134,49.4222,32886.0
2017-03-09 09:30:00,56.17,56.34,56.11,56.11,7271.0,49.4398,49.5895,49.387,49.387,7271.0
2017-03-09 09:35:00,56.2,56.36,56.2,56.34,2840.0,49.4662,49.6071,49.4662,49.5895,2840.0
2017-03-09 09:40:00,56.26,56.32,56.26,56.32,1000.0,49.5191,49.5719,49.5191,49.5719,1000.0
2017-03-09 09:45:00,56.3,56.42,56.3,56.4,3200.0,49.5543,49.6599,49.5543,49.6423,3200.0
2017-03-09 09:50:00,56.4,56.43,56.33,56.33,2706.0,49.6423,49.6687,49.5807,49.5807,2706.0
2017-03-09 09:55:00,56.29,56.3,56.27,56.28,699.0,49.5455,49.5543,49.5279,49.5367,699.0
2017-03-09 10:00:00,56.27,56.37,56.26,56.36,2282.0,49.5279,49.6159,49.5191,49.6071,2282.0
2017-03-09 10:05:00,56.36,56.41,56.36,56.41,1701.0,49.6071,49.6511,49.6071,49.6511,1701.0
2017-03-09 10:10:00,56.44,56.47,56.4,56.43,7557.0,49.6775,49.7039,49.6423,49.6687,7557.0
2017-03-09 10:15:00,56.45,56.45,56.36,56.38,1500.0,49.6863,49.6863,49.6071,49.6247,1500.0
2017-03-09 10:20:00,56.38,56.43,56.35,56.35,5800.0,49.6247,49.6687,49.5983,49.5983,5800.0
2017-03-09 10:25:00,56.37,56.4,56.37,56.38,1513.0,49.6159,49.6423,49.6159,49.6247,1513.0
2017-03-09 10:30:00,56.36,56.41,56.35,56.41,1536.0,49.6071,49.6511,49.5983,49.6511,1536.0
2017-03-09 10:35:00,56.41,56.41,56.36,56.37,7973.0,49.6511,49.6511,49.6071,49.6159,7973.0
2017-03-09 10:40:00,56.35,56.36,56.33,56.34,1872.0,49.5983,49.6071,49.5807,49.5895,1872.0
2017-03-09 10:45:00,56.37,56.37,56.33,56.35,1640.0,49.6159,49.6159,49.5807,49.5983,1640.0
2017-03-09 10:50:00,56.34,56.4,56.34,56.4,1601.0,49.5895,49.6423,49.5895,49.6423,1601.0
2017-03-09 10:55:00,56.39,56.45,56.39,56.41,11377.0,49.6335,49.6863,49.6335,49.6511,11377.0
2017-03-09 11:00:00,56.43,56.43,56.36,56.36,3190.0,49.6687,49.6687,49.6071,49.6071,3190.0
2017-03-09 11:05:00,56.36,56.41,56.36,56.4,2888.0,49.6071,49.6511,49.6071,49.6423,2888.0
2017-03-09 11:10:00,56.4,56.43,56.4,56.41,3904.0,49.6423,49.6687,49.6423,49.6511,3904.0
2017-03-09 11:15:00,56.4,56.41,56.38,56.39,2211.0,49.6423,49.6511,49.6247,49.6335,2211.0
2017-03-09 11:20:00,56.38,56.38,56.35,56.35,1200.0,49.6247,49.6247,49.5983,49.5983,1200.0
2017-03-09 11:25:00,56.35,56.41,56.35,56.41,2436.0,49.5983,49.6511,49.5983,49.6511,2436.0
2017-03-09 11:30:00,56.4,56.41,56.39,56.4,1000.0,49.6423,49.6511,49.6335,49.6423,1000.0
2017-03-09 11:35:00,56.41,56.44,56.41,56.44,2907.0,49.6511,49.6775,49.6511,49.6775,2907.0
2017-03-09 11:40:00,56.43,56.45,56.41,56.44,3257.0,49.6687,49.6863,49.6511,49.6775,3257.0
2017-03-09 11:45:00,56.43,56.46,56.42,56.43,4280.0,49.6687,49.6951,49.6599,49.6687,4280.0
2017-03-09 11:50:00,56.43,56.45,56.42,56.43,4305.0,49.6687,49.6863,49.6599,49.6687,4305.0
2017-03-09 11:55:00,56.44,56.44,56.37,56.38,4947.0,49.6775,49.6775,49.6159,49.6247,4947.0
2017-03-09 12:00:00,56.37,56.39,56.36,56.38,2018.0,49.6159,49.6335,49.6071,49.6247,2018.0
2017-03-09 12:05:00,56.39,56.4,56.34,56.34,7103.0,49.6335,49.6423,49.5895,49.5895,7103.0
2017-03-09 12:10:00,56.34,56.35,56.31,56.31,1700.0,49.5895,49.5983,49.5631,49.5631,1700.0
2017-03-09 12:15:00,56.31,56.31,56.27,56.28,16082.0,49.5631,49.5631,49.5279,49.5367,16082.0
2017-03-09 12:20:00,56.28,56.29,56.26,56.28,3976.0,49.5367,49.5455,49.5191,49.5367,3976.0
2017-03-09 12:25:00,56.29,56.29,56.26,56.28,2300.0,49.5455,49.5455,49.5191,49.5367,2300.0
2017-03-09 12:30:00,56.28,56.32,56.27,56.31,4389.0,49.5367,49.5719,49.5279,49.5631,4389.0
2017-03-09 12:35:00,56.31,56.32,56.3,56.3,12159.0,49.5631,49.5719,49.5543,49.5543,12159.0
2017-03-09 12:40:00,56.31,56.31,56.28,56.29,3000.0,49.5631,49.5631,49.5367,49.5455,3000.0
2017-03-09 12:45:00,56.29,56.29,56.26,56.28,2165.0,49.5455,49.5455,49.5191,49.5367,2165.0
2017-03-09 12:50:00,56.29,56.3,56.27,56.29,7105.0,49.5455,49.5543,49.5279,49.5455,7105.0
2017-03-09 12:55:00,56.29,56.29,56.27,56.28,1560.0,49.5455,49.5455,49.5279,49.5367,1560.0
2017-03-09 13:00:00,56.29,56.29,56.27,56.27,2574.0,49.5455,49.5455,49.5279,49.5279,2574.0
2017-03-09 13:05:00,56.29,56.29,56.26,56.27,12404.0,49.5455,49.5455,49.5191,49.5279,12404.0
2017-03-09 13:10:00,56.28,56.28,56.26,56.27,6188.0,49.5367,49.5367,49.5191,49.5279,6188.0
2017-03-09 13:15:00,56.27,56.27,56.23,56.23,9258.0,49.5279,49.5279,49.4927,49.4927,9258.0
2017-03-09 13:20:00,56.25,56.26,56.21,56.21,1590.0,49.5103,49.5191,49.4751,49.4751,1590.0
2017-03-09 13:25:00,56.21,56.22,56.17,56.17,2105.0,49.4751,49.4839,49.4398,49.4398,2105.0
2017-03-09 13:30:00,56.15,56.16,56.13,56.16,5048.0,49.4222,49.431,49.4046,49.431,5048.0
2017-03-09 13:35:00,56.16,56.16,56.12,56.13,2699.0,49.431,49.431,49.3958,49.4046,2699.0
2017-03-09 13:40:00,56.14,56.15,56.12,56.15,1800.0,49.4134,49.4222,49.3958,49.4222,1800.0
2017-03-09 13:45:00,56.14,56.14,56.12,56.13,1400.0,49.4134,49.4134,49.3958,49.4046,1400.0
2017-03-09 13:50:00,56.14,56.19,56.14,56.18,3308.0,49.4134,49.4574,49.4134,49.4486,3308.0
2017-03-09 13:55:00,56.18,56.18,56.15,56.16,4140.0,49.4486,49.4486,49.4222,49.431,4140.0
2017-03-09 14:00:00,56.16,56.18,56.08,56.08,13054.0,49.431,49.4486,49.3606,49.3606,13054.0
2017-03-09 14:05:00,56.08,56.11,56.08,56.08,2400.0,49.3606,49.387,49.3606,49.3606,2400.0
2017-03-09 14:10:00,56.07,56.1,56.04,56.05,2951.0,49.3518,49.3782,49.3254,49.3342,2951.0
2017-03-09 14:15:00,56.02,56.04,55.97,56.04,8499.0,49.3078,49.3254,49.2638,49.3254,8499.0
2017-03-09 14:20:00,56.05,56.1,56.04,56.08,8723.0,49.3342,49.3782,49.3254,49.3606,8723.0
2017-03-09 14:25:00,56.1,56.12,56.08,56.09,5855.0,49.3782,49.3958,49.3606,49.3694,5855.0
2017-03-09 14:30:00,56.08,56.1,56.08,56.08,3701.0,49.3606,49.3782,49.3606,49.3606,3701.0
2017-03-09 14:35:00,56.09,56.13,56.08,56.1,6644.0,49.3694,49.4046,49.3606,49.3782,6644.0
2017-03-09 14:40:00,56.11,56.14,56.06,56.13,8826.0,49.387,49.4134,49.343,49.4046,8826.0
2017-03-09 14:45:00,56.13,56.16,56.11,56.16,15182.0,49.4046,49.431,49.387,49.431,15182.0
2017-03-09 14:50:00,56.16,56.18,56.16,56.16,3292.0,49.431,49.4486,49.431,49.431,3292.0
2017-03-09 14:55:00,56.16,56.21,56.15,56.21,5032.0,49.431,49.4751,49.4222,49.4751,5032.0
2017-03-09 15:00:00,56.21,56.23,56.19,56.2,6988.0,49.4751,49.4927,49.4574,49.4662,6988.0
2017-03-09 15:05:00,56.19,56.27,56.18,56.25,10233.0,49.4574,49.5279,49.4486,49.5103,10233.0
2017-03-09 15:10:00,56.25,56.29,56.24,56.27,13053.0,49.5103,49.5455,49.5015,49.5279,13053.0
2017-03-09 15:15:00,56.26,56.29,56.25,56.29,5364.0,49.5191,49.5455,49.5103,49.5455,5364.0
2017-03-09 15:20:00,56.29,56.29,56.22,56.23,19746.0,49.5455,49.5455,49.4839,49.4927,19746.0
2017-03-09 15:25:00,56.23,56.3,56.23,56.3,7308.0,49.4927,49.5543,49.4927,49.5543,7308.0
2017-03-09 15:30:00,56.3,56.35,56.28,56.33,7523.0,49.5543,49.5983,49.5367,49.5807,7523.0
2017-03-09 15:35:00,56.33,56.34,56.27,56.29,11265.0,49.5807,49.5895,49.5279,49.5455,11265.0
2017-03-09 15:40:00,56.29,56.31,56.26,56.29,10939.0,49.5455,49.5631,49.5191,49.5455,10939.0
2017-03-09 15:45:00,56.29,56.33,56.28,56.31,13164.0,49.5455,49.5807,49.5367,49.5631,13164.0
2017-03-09 15:50:00,56.3,56.31,56.27,56.28,16955.0,49.5543,49.5631,49.5279,49.5367,16955.0
2017-03-09 15:55:00,56.27,56.28,56.23,56.26,40924.0,49.5279,49.5367,49.4927,49.5191,40924.0
2017-03-10 09:30:00,56.61,56.61,56.39,56.52,9341.0,49.8271,49.8271,49.6335,49.7479,9341.0
2017-03-10 09:35:00,56.51,56.64,56.44,56.64,2200.0,49.7391,49.8535,49.6775,49.8535,2200.0
2017-03-10 09:40:00,56.54,56.58,56.49,56.54,4191.0,49.7655,49.8007,49.7215,49.7655,4191.0
2017-03-10 09:45:00,56.48,56.55,56.41,56.55,2034.0,49.7127,49.7743,49.6511,49.7743,2034.0
2017-03-10 09:50:00,56.57,56.66,56.57,56.65,4900.0,49.7919,49.8711,49.7919,49.8623,4900.0
2017-03-10 09:55:00,56.6,56.73,56.6,56.7,7839.0,49.8183,49.9327,49.8183,49.9063,7839.0
2017-03-10 10:00:00,56.72,56.72,56.7,56.71,1416.0,49.9239,49.9239,49.9063,49.9151,1416.0
2017-03-10 10:05:00,56.67,56.69,56.66,56.69,800.0,49.8799,49.8975,49.8711,49.8975,800.0
2017-03-10 10:10:00,56.67,56.7,56.64,56.65,2613.0,49.8799,49.9063,49.8535,49.8623,2613.0
2017-03-10 10:15:00,56.65,56.67,56.64,56.64,600.0,49.8623,49.8799,49.8535,49.8535,600.0
2017-03-10 10:20:00,56.62,56.62,56.57,56.57,2447.0,49.8359,49.8359,49.7919,49.7919,2447.0
2017-03-10 10:25:00,56.56,56.58,56.53,56.57,6870.0,49.7831,49.8007,49.7567,49.7919,6870.0
2017-03-10 10:30:00,56.55,56.55,56.49,56.52,2272.0,49.7743,49.7743,49.7215,49.7479,2272.0
2017-03-10 10:35:00,56.47,56.49,56.47,56.47,880.0,49.7039,49.7215,49.7039,49.7039,880.0
2017-03-10 10:40:00,56.44,56.46,56.39,56.45,5074.0,49.6775,49.6951,49.6335,49.6863,5074.0
2017-03-10 10:45:00,56.49,56.49,56.42,56.44,1922.0,49.7215,49.7215,49.6599,49.6775,1922.0
2017-03-10 10:50:00,56.44,56.44,56.41,56.42,1453.0,49.6775,49.6775,49.6511,49.6599,1453.0
2017-03-10 10:55:00,56.41,56.44,56.39,56.41,3395.0,49.6511,49.6775,49.6335,49.6511,3395.0
2017-03-10 11:00:00,56.42,56.42,56.31,56.33,4861.0,49.6599,49.6599,49.5631,49.5807,4861.0
2017-03-10 11:05:00,56.32,56.39,56.32,56.39,3790.0,49.5719,49.6335,49.5719,49.6335,3790.0
2017-03-10 11:10:00,56.39,56.39,56.36,56.36,1619.0,49.6335,49.6335,49.6071,49.6071,1619.0
2017-03-10 11:15:00,56.38,56.48,56.38,56.47,25583.0,49.6247,49.7127,49.6247,49.7039,25583.0
2017-03-10 11:20:00,56.47,56.49,56.44,56.49,4485.0,49.7039,49.7215,49.6775,49.7215,4485.0
2017-03-10 11:25:00,56.5,56.51,56.47,56.47,2238.0,49.7303,49.7391,49.7039,49.7039,2238.0
2017-03-10 11:30:00,56.49,56.49,56.43,56.43,1900.0,49.7215,49.7215,49.6687,49.6687,1900.0
2017-03-10 11:35:00,56.43,56.43,56.4,56.41,2360.0,49.6687,49.6687,49.6423,49.6511,2360.0
2017-03-10 11:40:00,56.4,56.43,56.36,56.36,2855.0,49.6423,49.6687,49.6071,49.6071,2855.0
2017-03-10 11:45:00,56.38,56.43,56.37,56.41,4523.0,49.6247,49.6687,49.6159,49.6511,4523.0
2017-03-10 11:50:00,56.45,56.46,56.41,56.45,4236.0,49.6863,49.6951,49.6511,49.6863,4236.0
2017-03-10 11:55:00,56.44,56.46,56.38,56.38,2738.0,49.6775,49.6951,49.6247,49.6247,2738.0
2017-03-10 12:00:00,56.39,56.41,56.38,56.38,1812.0,49.6335,49.6511,49.6247,49.6247,1812.0
2017-03-10 12:05:00,56.37,56.4,56.36,56.4,2000.0,49.6159,49.6423,49.6071,49.6423,2000.0
2017-03-10 12:10:00,56.41,56.41,56.38,56.39,1701.0,49.6511,49.6511,49.6247,49.6335,1701.0
2017-03-10 12:15:00,56.4,56.41,56.38,56.41,2713.0,49.6423,49.6511,49.6247,49.6511,2713.0
2017-03-10 12:20:00,56.39,56.42,56.39,56.42,2130.0,49.6335,49.6599,49.6335,49.6599,2130.0
2017-03-10 12:25:00,56.43,56.43,56.4,56.41,1231.0,49.6687,49.6687,49.6423,49.6511,1231.0
2017-03-10 12:30:00,56.39,56.4,56.38,56.39,1700.0,49.6335,49.6423,49.6247,49.6335,1700.0
2017-03-10 12:35:00,56.38,56.4,56.37,56.38,1900.0,49.6247,49.6423,49.6159,49.6247,1900.0
2017-03-10 12:40:00,56.38,56.41,56.38,56.41,2000.0,49.6247,49.6511,49.6247,49.6511,2000.0
2017-03-10 12:45:00,56.4,56.43,56.4,56.41,1361.0,49.6423,49.6687,49.6423,49.6511,1361.0
2017-03-10 12:50:00,56.41,56.42,56.33,56.36,3000.0,49.6511,49.6599,49.5807,49.6071,3000.0
2017-03-10 12:55:00,56.35,56.37,56.32,56.37,2961.0,49.5983,49.6159,49.5719,49.6159,2961.0
2017-03-10 13:00:00,56.34,56.37,56.31,56.32,2828.0,49.5895,49.6159,49.5631,49.5719,2828.0
2017-03-10 13:05:00,56.3,56.33,56.22,56.27,9834.0,49.5543,49.5807,49.4839,49.5279,9834.0
2017-03-10 13:10:00,56.27,56.31,56.26,56.29,6087.0,49.5279,49.5631,49.5191,49.5455,6087.0
2017-03-10 13:15:00,56.29,56.35,56.29,56.34,3617.0,49.5455,49.5983,49.5455,49.5895,3617.0
2017-03-10 13:20:00,56.34,56.37,56.34,56.36,1043.0,49.5895,49.6159,49.5895,49.6071,1043.0
2017-03-10 13:25:00,56.37,56.37,56.33,56.33,1100.0,49.6159,49.6159,49.5807,49.5807,1100.0
2017-03-10 13:30:00,56.37,56.37,56.32,56.32,3781.0,49.6159,49.6159,49.5719,49.5719,3781.0
2017-03-10 13:35:00,56.32,56.36,56.32,56.33,3645.0,49.5719,49.6071,49.5719,49.5807,3645.0
2017-03-10 13:40:00,56.33,56.37,56.33,56.34,1400.0,49.5807,49.6159,49.5807,49.5895,1400.0
2017-03-10 13:45:00,56.36,56.42,56.36,56.41,2300.0,49.6071,49.6599,49.6071,49.6511,2300.0
2017-03-10 13:50:00,56.4,56.41,56.38,56.41,2370.0,49.6423,49.6511,49.6247,49.6511,2370.0
2017-03-10 13:55:00,56.4,56.4,56.37,56.38,2368.0,49.6423,49.6423,49.6159,49.6247,2368.0
2017-03-10 14:00:00,56.41,56.41,56.35,56.37,2280.0,49.6511,49.6511,49.5983,49.6159,2280.0
2017-03-10 14:05:00,56.38,56.39,56.37,56.39,1705.0,49.6247,49.6335,49.6159,49.6335,1705.0
2017-03-10 14:10:00,56.4,56.44,56.37,56.44,13701.0,49.6423,49.6775,49.6159,49.6775,13701.0
2017-03-10 14:15:00,56.44,56.47,56.43,56.45,3116.0,49.6775,49.7039,49.6687,49.6863,3116.0
2017-03-10 14:20:00,56.44,56.46,56.44,56.44,2903.0,49.6775,49.6951,49.6775,49.6775,2903.0
2017-03-10 14:25:00,56.45,56.45,56.41,56.42,5724.0,49.6863,49.6863,49.6511,49.6599,5724.0
2017-03-10 14:30:00,56.42,56.43,56.4,56.43,2300.0,49.6599,49.6687,49.6423,49.6687,2300.0
2017-03-10 14:35:00,56.42,56.44,56.4,56.43,2879.0,49.6599,49.6775,49.6423,49.6687,2879.0
2017-03-10 14:40:00,56.44,56.45,56.43,56.45,4787.0,49.6775,49.6863,49.6687,49.6863,4787.0
2017-03-10 14:45:00,56.44,56.45,56.42,56.43,4280.0,49.6775,49.6863,49.6599,49.6687,4280.0
2017-03-10 14:50:00,56.44,56.48,56.43,56.45,2815.0,49.6775,49.7127,49.6687,49.6863,2815.0
2017-03-10 14:55:00,56.45,56.46,56.41,56.42,3508.0,49.6863,49.6951,49.6511,49.6599,3508.0
2017-03-10 15:00:00,56.43,56.51,56.42,56.49,5066.0,49.6687,49.7391,49.6599,49.7215,5066.0
2017-03-10 15:05:00,56.5,56.52,56.47,56.47,22590.0,49.7303,49.7479,49.7039,49.7039,22590.0
2017-03-10 15:10:00,56.47,56.54,56.45,56.54,6482.0,49.7039,49.7655,49.6863,49.7655,6482.0
2017-03-10 15:15:00,56.52,56.53,56.51,56.51,2400.0,49.7479,49.7567,49.7391,49.7391,2400.0
2017-03-10 15:20:00,56.52,56.53,56.51,56.52,5546.0,49.7479,49.7567,49.7391,49.7479,5546.0
2017-03-10 15:25:00,56.53,56.61,56.52,56.61,5969.0,49.7567,49.8271,49.7479,49.8271,5969.0
2017-03-10 15:30:00,56.6,56.62,56.57,56.59,7650.0,49.8183,49.8359,49.7919,49.8095,7650.0
2017-03-10 15:35:00,56.6,56.65,56.6,56.6,6197.0,49.8183,49.8623,49.8183,49.8183,6197.0
2017-03-10 15:40:00,56.6,56.62,56.57,56.58,8974.0,49.8183,49.8359,49.7919,49.8007,8974.0
2017-03-10 15:45:00,56.59,56.66,56.57,56.66,12016.0,49.8095,49.8711,49.7919,49.8711,12016.0
2017-03-10 15:50:00,56.66,56.68,56.64,56.67,23232.0,49.8711,49.8887,49.8535,49.8799,23232.0
2017-03-10 15:55:00,56.68,56.68,56.6,56.66,43901.0,49.8887,49.8887,49.8183,49.8711,43901.0
2017-03-13 09:30:00,56.56,56.72,56.56,56.6,18538.0,49.7831,49.9239,49.7831,49.8183,18538.0
2017-03-13 09:35:00,56.6,56.7,56.55,56.67,3558.0,49.8183,49.9063,49.7743,49.8799,3558.0
2017-03-13 09:40:00,56.67,56.7,56.61,56.69,6917.0,49.8799,49.9063,49.8271,49.8975,6917.0
2017-03-13 09:45:00,56.65,56.72,56.58,56.71,6672.0,49.8623,49.9239,49.8007,49.9151,6672.0
2017-03-13 09:50:00,56.71,56.75,56.64,56.73,2618.0,49.9151,49.9503,49.8535,49.9327,2618.0
2017-03-13 09:55:00,56.71,56.8,56.58,56.65,22280.0,49.9151,49.9944,49.8007,49.8623,22280.0
2017-03-13 10:00:00,56.64,56.72,56.6,56.6,12451.0,49.8535,49.9239,49.8183,49.8183,12451.0
2017-03-13 10:05:00,56.62,56.65,56.6,56.6,8956.0,49.8359,49.8623,49.8183,49.8183,8956.0
2017-03-13 10:10:00,56.64,56.67,56.58,56.58,6878.0,49.8535,49.8799,49.8007,49.8007,6878.0
2017-03-13 10:15:00,56.57,56.67,56.52,56.6,4701.0,49.7919,49.8799,49.7479,49.8183,4701.0
2017-03-13 10:20:00,56.57,56.63,56.5,56.56,2600.0,49.7919,49.8447,49.7303,49.7831,2600.0
2017-03-13 10:25:00,56.56,56.61,56.53,56.61,1600.0,49.7831,49.8271,49.7567,49.8271,1600.0
2017-03-13 10:30:00,56.58,56.66,56.58,56.6,5521.0,49.8007,49.8711,49.8007,49.8183,5521.0
2017-03-13 10:35:00,56.63,56.69,56.63,56.66,15735.0,49.8447,49.8975,49.8447,49.8711,15735.0
2017-03-13 10:40:00,56.66,56.71,56.64,56.68,3892.0,49.8711,49.9151,49.8535,49.8887,3892.0
2017-03-13 10:45:00,56.68,56.7,56.65,56.7,12200.0,49.8887,49.9063,49.8623,49.9063,12200.0
2017-03-13 10:50:00,56.69,56.76,56.67,56.72,4690.0,49.8975,49.9592,49.8799,49.9239,4690.0
2017-03-13 10:55:00,56.7,56.76,56.7,56.74,4467.0,49.9063,49.9592,49.9063,49.9415,4467.0
2017-03-13 11:00:00,56.73,56.76,56.72,56.73,3501.0,49.9327,49.9592,49.9239,49.9327,3501.0
2017-03-13 11:05:00,56.73,56.77,56.73,56.75,3533.0,49.9327,49.968,49.9327,49.9503,3533.0
2017-03-13 11:10:00,56.76,56.78,56.71,56.73,6834.0,49.9592,49.9768,49.9151,49.9327,6834.0
2017-03-13 11:15:00,56.71,56.72,56.69,56.71,4590.0,49.9151,49.9239,49.8975,49.9151,4590.0
2017-03-13 11:20:00,56.7,56.71,56.66,56.66,4416.0,49.9063,49.9151,49.8711,49.8711,4416.0
2017-03-13 11:25:00,56.66,56.67,56.64,56.67,4841.0,49.8711,49.8799,49.8535,49.8799,4841.0
2017-03-13 11:30:00,56.66,56.71,56.64,56.71,4000.0,49.8711,49.9151,49.8535,49.9151,4000.0
2017-03-13 11:35:00,56.68,56.74,56.66,56.73,7706.0,49.8887,49.9415,49.8711,49.9327,7706.0
2017-03-13 11:40:00,56.73,56.78,56.72,56.76,3317.0,49.9327,49.9768,49.9239,49.9592,3317.0
2017-03-13 11:45:00,56.76,56.82,56.76,56.82,6038.0,49.9592,50.012,49.9592,50.012,6038.0
2017-03-13 11:50:00,56.82,56.85,56.8,56.85,7817.0,50.012,50.0384,49.9944,50.0384,7817.0
2017-03-13 11:55:00,56.85,56.9,56.85,56.9,9309.0,50.0384,50.0824,50.0384,50.0824,9309.0
2017-03-13 12:00:00,56.9,56.92,56.88,56.89,4371.0,50.0824,50.1,50.0648,50.0736,4371.0
2017-03-13 12:05:00,56.89,56.94,56.89,56.89,8302.0,50.0736,50.1176,50.0736,50.0736,8302.0
2017-03-13 12:10:00,56.9,56.91,56.86,56.91,8132.0,50.0824,50.0912,50.0472,50.0912,8132.0
2017-03-13 12:15:00,56.9,56.91,56.88,56.9,11837.0,50.0824,50.0912,50.0648,50.0824,11837.0
2017-03-13 12:20:00,56.91,56.93,56.89,56.89,10445.0,50.0912,50.1088,50.0736,50.0736,10445.0
2017-03-13 12:25:00,56.87,56.89,56.82,56.82,2100.0,50.056,50.0736,50.012,50.012,2100.0
2017-03-13 12:30:00,56.81,56.82,56.8,56.81,2848.0,50.0032,50.012,49.9944,50.0032,2848.0
2017-03-13 12:35:00,56.8,56.8,56.76,56.78,2100.0,49.9944,49.9944,49.9592,49.9768,2100.0
2017-03-13 12:40:00,56.77,56.79,56.77,56.79,1982.0,49.968,49.9856,49.968,49.9856,1982.0
2017-03-13 12:45:00,56.78,56.79,56.77,56.78,3267.0,49.9768,49.9856,49.968,49.9768,3267.0
2017-03-13 12:50:00,56.8,56.8,56.77,56.77,1200.0,49.9944,49.9944,49.968,49.968,1200.0
2017-03-13 12:55:00,56.75,56.79,56.75,56.79,1247.0,49.9503,49.9856,49.9503,49.9856,1247.0
2017-03-13 13:00:00,56.79,56.83,56.79,56.79,3697.0,49.9856,50.0208,49.9856,49.9856,3697.0
2017-03-13 13:05:00,56.79,56.84,56.79,56.84,1700.0,49.9856,50.0296,49.9856,50.0296,1700.0
2017-03-13 13:10:00,56.84,56.85,56.8,56.81,5800.0,50.0296,50.0384,49.9944,50.0032,5800.0
2017-03-13 13:15:00,56.82,56.85,56.82,56.84,1300.0,50.012,50.0384,50.012,50.0296,1300.0
2017-03-13 13:20:00,56.83,56.9,56.83,56.9,20100.0,50.0208,50.0824,50.0208,50.0824,20100.0
2017-03-13 13:25:00,56.9,56.91,56.88,56.91,23890.0,50.0824,50.0912,50.0648,50.0912,23890.0
2017-03-13 13:30:00,56.91,56.92,56.85,56.88,6427.0,50.0912,50.1,50.0384,50.0648,6427.0
2017-03-13 13:35:00,56.88,56.88,56.85,56.86,6436.0,50.0648,50.0648,50.0384,50.0472,6436.0
2017-03-13 13:40:00,56.86,56.88,56.86,56.86,5200.0,50.0472,50.0648,50.0472,50.0472,5200.0
2017-03-13 13:45:00,56.85,56.86,56.84,56.84,3369.0,50.0384,50.0472,50.0296,50.0296,3369.0
2017-03-13 13:50:00,56.86,56.86,56.85,56.85,2598.0,50.0472,50.0472,50.0384,50.0384,2598.0
2017-03-13 13:55:00,56.86,56.87,56.85,56.86,4330.0,50.0472,50.056,50.0384,50.0472,4330.0
2017-03-13 14:00:00,56.86,56.87,56.86,56.86,2200.0,50.0472,50.056,50.0472,50.0472,2200.0
2017-03-13 14:05:00,56.86,56.86,56.82,56.85,3661.0,50.0472,50.0472,50.012,50.0384,3661.0
2017-03-13 14:10:00,56.85,56.86,56.85,56.85,3602.0,50.0384,50.0472,50.0384,50.0384,3602.0
2017-03-13 14:15:00,56.85,56.86,56.84,56.84,2600.0,50.0384,50.0472,50.0296,50.0296,2600.0
2017-03-13 14:20:00,56.85,56.85,56.83,56.85,6284.0,50.0384,50.0384,50.0208,50.0384,6284.0
2017-03-13 14:25:00,56.86,56.88,56.84,56.86,13753.0,50.0472,50.0648,50.0296,50.0472,13753.0
2017-03-13 14:30:00,56.86,56.88,56.85,56.85,5304.0,50.0472,50.0648,50.0384,50.0384,5304.0
2017-03-13 14:35:00,56.87,56.87,56.85,56.86,3378.0,50.056,50.056,50.0384,50.0472,3378.0
2017-03-13 14:40:00,56.85,56.86,56.81,56.85,4654.0,50.0384,50.0472,50.0032,50.0384,4654.0
2017-03-13 14:45:00,56.85,56.86,56.83,56.85,5000.0,50.0384,50.0472,50.0208,50.0384,5000.0
2017-03-13 14:50:00,56.86,56.88,56.86,56.86,3862.0,50.0472,50.0648,50.0472,50.0472,3862.0
2017-03-13 14:55:00,56.87,56.9,56.85,56.9,19981.0,50.056,50.0824,50.0384,50.0824,19981.0
2017-03-13 15:00:00,56.91,56.94,56.88,56.88,84373.0,50.0912,50.1176,50.0648,50.0648,84373.0
2017-03-13 15:05:00,56.88,56.92,56.88,56.9,10190.0,50.0648,50.1,50.0648,50.0824,10190.0
2017-03-13 15:10:00,56.91,56.96,56.91,56.95,10512.0,50.0912,50.1352,50.0912,50.1264,10512.0
2017-03-13 15:15:00,56.95,56.95,56.88,56.9,6257.0,50.1264,50.1264,50.0648,50.0824,6257.0
2017-03-13 15:20:00,56.9,56.9,56.88,56.89,6793.0,50.0824,50.0824,50.0648,50.0736,6793.0
2017-03-13 15:25:00,56.9,56.95,56.89,56.92,10507.0,50.0824,50.1264,50.0736,50.1,10507.0
2017-03-13 15:30:00,56.92,56.93,56.89,56.91,12172.0,50.1,50.1088,50.0736,50.0912,12172.0
2017-03-13 15:35:00,56.9,56.92,56.88,56.91,13804.0,50.0824,50.1,50.0648,50.0912,13804.0
2017-03-13 15:40:00,56.9,56.9,56.86,56.88,11541.0,50.0824,50.0824,50.0472,50.0648,11541.0
2017-03-13 15:45:00,56.88,56.94,56.88,56.92,21933.0,50.0648,50.1176,50.0648,50.1,21933.0
2017-03-13 15:50:00,56.91,56.92,56.9,56.91,18022.0,50.0912,50.1,50.0824,50.0912,18022.0
2017-03-13 15:55:00,56.91,57.0,56.91,56.98,46334.0,50.0912,50.1704,50.0912,50.1528,46334.0
2017-03-14 09:30:00,56.88,56.9,56.7,56.84,19063.0,50.0648,50.0824,49.9063,50.0296,19063.0
2017-03-14 09:35:00,56.81,56.85,56.81,56.85,1105.0,50.0032,50.0384,50.0032,50.0384,1105.0
2017-03-14 09:40:00,56.91,56.92,56.67,56.76,16055.0,50.0912,50.1,49.8799,49.9592,16055.0
2017-03-14 09:45:00,56.78,56.85,56.78,56.82,2199.0,49.9768,50.0384,49.9768,50.012,2199.0
2017-03-14 09:50:00,56.83,56.85,56.76,56.77,800.0,50.0208,50.0384,49.9592,49.968,800.0
2017-03-14 09:55:00,56.78,56.81,56.74,56.81,3675.0,49.9768,50.0032,49.9415,50.0032,3675.0
2017-03-14 10:00:00,56.82,56.88,56.79,56.88,4375.0,50.012,50.0648,49.9856,50.0648,4375.0
2017-03-14 10:05:00,56.84,56.84,56.74,56.74,6743.0,50.0296,50.0296,49.9415,49.9415,6743.0
2017-03-14 10:10:00,56.77,56.84,56.77,56.84,2821.0,49.968,50.0296,49.968,50.0296,2821.0
2017-03-14 10:15:00,56.87,56.9,56.8,56.81,8330.0,50.056,50.0824,49.9944,50.0032,8330.0
2017-03-14 10:20:00,56.8,56.86,56.8,56.86,2324.0,49.9944,50.0472,49.9944,50.0472,2324.0
2017-03-14 10:25:00,56.85,56.87,56.84,56.86,4135.0,50.0384,50.056,50.0296,50.0472,4135.0
2017-03-14 10:30:00,56.83,56.9,56.81,56.9,3246.0,50.0208,50.0824,50.0032,50.0824,3246.0
2017-03-14 10:35:00,56.92,56.92,56.84,56.85,4046.0,50.1,50.1,50.0296,50.0384,4046.0
2017-03-14 10:40:00,56.84,56.85,56.78,56.78,2988.0,50.0296,50.0384,49.9768,49.9768,2988.0
2017-03-14 10:45:00,56.76,56.81,56.76,56.76,4101.0,49.9592,50.0032,49.9592,49.9592,4101.0
2017-03-14 10:50:00,56.74,56.82,56.74,56.75,3516.0,49.9415,50.012,49.9415,49.9503,3516.0
2017-03-14 10:55:00,56.76,56.82,56.76,56.82,2605.0,49.9592,50.012,49.9592,50.012,2605.0
2017-03-14 11:00:00,56.81,56.82,56.78,56.79,2881.0,50.0032,50.012,49.9768,49.9856,2881.0
2017-03-14 11:05:00,56.76,56.76,56.67,56.67,6527.0,49.9592,49.9592,49.8799,49.8799,6527.0
2017-03-14 11:10:00,56.68,56.71,56.65,56.66,2600.0,49.8887,49.9151,49.8623,49.8711,2600.0
2017-03-14 11:15:00,56.67,56.77,56.67,56.74,3600.0,49.8799,49.968,49.8799,49.9415,3600.0
2017-03-14 11:20:00,56.74,56.74,56.65,56.68,4995.0,49.9415,49.9415,49.8623,49.8887,4995.0
2017-03-14 11:25:00,56.69,56.73,56.69,56.69,3376.0,49.8975,49.9327,49.8975,49.8975,3376.0
2017-03-14 11:30:00,56.69,56.75,56.69,56.7,2886.0,49.8975,49.9503,49.8975,49.9063,2886.0
2017-03-14 11:35:00,56.69,56.72,56.69,56.71,1813.0,49.8975,49.9239,49.8975,49.9151,1813.0
2017-03-14 11:40:00,56.71,56.77,56.71,56.73,3573.0,49.9151,49.968,49.9151,49.9327,3573.0
2017-03-14 11:45:00,56.7,56.73,56.67,56.71,2231.0,49.9063,49.9327,49.8799,49.9151,2231.0
2017-03-14 11:50:00,56.72,56.73,56.71,56.73,3350.0,49.9239,49.9327,49.9151,49.9327,3350.0
2017-03-14 11:55:00,56.72,56.72,56.7,56.72,2642.0,49.9239,49.9239,49.9063,49.9239,2642.0
2017-03-14 12:00:00,56.72,56.72,56.65,56.65,4727.0,49.9239,49.9239,49.8623,49.8623,4727.0
2017-03-14 12:05:00,56.65,56.65,56.54,56.57,6217.0,49.8623,49.8623,49.7655,49.7919,6217.0
2017-03-14 12:10:00,56.56,56.57,56.53,56.56,3050.0,49.7831,49.7919,49.7567,49.7831,3050.0
2017-03-14 12:15:00,56.57,56.6,56.57,56.57,2065.0,49.7919,49.8183,49.7919,49.7919,2065.0
2017-03-14 12:20:00,56.57,56.58,56.56,56.57,1848.0,49.7919,49.8007,49.7831,49.7919,1848.0
2017-03-14 12:25:00,56.57,56.62,56.57,56.6,2900.0,49.7919,49.8359,49.7919,49.8183,2900.0
2017-03-14 12:30:00,56.61,56.66,56.6,56.62,2751.0,49.8271,49.8711,49.8183,49.8359,2751.0
2017-03-14 12:35:00,56.62,56.62,56.58,56.59,1858.0,49.8359,49.8359,49.8007,49.8095,1858.0
2017-03-14 12:40:00,56.6,56.62,56.6,56.62,1685.0,49.8183,49.8359,49.8183,49.8359,1685.0
2017-03-14 12:45:00,56.63,56.65,56.6,56.63,2200.0,49.8447,49.8623,49.8183,49.8447,2200.0
2017-03-14 12:50:00,56.63,56.63,56.6,56.63,1700.0,49.8447,49.8447,49.8183,49.8447,1700.0
2017-03-14 12:55:00,56.63,56.63,56.61,56.63,800.0,49.8447,49.8447,49.8271,49.8447,800.0
2017-03-14 13:00:00,56.64,56.65,56.64,56.65,1400.0,49.8535,49.8623,49.8535,49.8623,1400.0
2017-03-14 13:05:00,56.66,56.66,56.63,56.64,1300.0,49.8711,49.8711,49.8447,49.8535,1300.0
2017-03-14 13:10:00,56.63,56.7,56.63,56.69,3740.0,49.8447,49.9063,49.8447,49.8975,3740.0
2017-03-14 13:15:00,56.69,56.71,56.66,56.67,3033.0,49.8975,49.9151,49.8711,49.8799,3033.0
2017-03-14 13:20:00,56.64,56.68,56.63,56.68,2401.0,49.8535,49.8887,49.8447,49.8887,2401.0
2017-03-14 13:25:00,56.7,56.74,56.7,56.73,4341.0,49.9063,49.9415,49.9063,49.9327,4341.0
2017-03-14 13:30:00,56.72,56.76,56.72,56.74,2959.0,49.9239,49.9592,49.9239,49.9415,2959.0
2017-03-14 13:35:00,56.74,56.76,56.73,56.76,1900.0,49.9415,49.9592,49.9327,49.9592,1900.0
2017-03-14 13:40:00,56.75,56.75,56.72,56.72,1826.0,49.9503,49.9503,49.9239,49.9239,1826.0
2017-03-14 13:45:00,56.72,56.75,56.72,56.73,2350.0,49.9239,49.9503,49.9239,49.9327,2350.0
2017-03-14 13:50:00,56.73,56.73,56.68,56.72,6065.0,49.9327,49.9327,49.8887,49.9239,6065.0
2017-03-14 13:55:00,56.72,56.76,56.72,56.76,5500.0,49.9239,49.9592,49.9239,49.9592,5500.0
2017-03-14 14:00:00,56.75,56.76,56.74,56.76,1800.0,49.9503,49.9592,49.9415,49.9592,1800.0
2017-03-14 14:05:00,56.76,56.78,56.75,56.76,2309.0,49.9592,49.9768,49.9503,49.9592,2309.0
2017-03-14 14:10:00,56.75,56.78,56.74,56.75,5700.0,49.9503,49.9768,49.9415,49.9503,5700.0
2017-03-14 14:15:00,56.74,56.77,56.74,56.76,4070.0,49.9415,49.968,49.9415,49.9592,4070.0
2017-03-14 14:20:00,56.77,56.8,56.77,56.8,5425.0,49.968,49.9944,49.968,49.9944,5425.0
2017-03-14 14:25:00,56.8,56.84,56.8,56.82,4701.0,49.9944,50.0296,49.9944,50.012,4701.0
2017-03-14 14:30:00,56.82,56.88,56.82,56.88,4533.0,50.012,50.0648,50.012,50.0648,4533.0
2017-03-14 14:35:00,56.88,56.9,56.87,56.9,3562.0,50.0648,50.0824,50.056,50.0824,3562.0
2017-03-14 14:40:00,56.91,56.92,56.9,56.92,7947.0,50.0912,50.1,50.0824,50.1,7947.0
2017-03-14 14:45:00,56.92,56.93,56.9,56.91,6202.0,50.1,50.1088,50.0824,50.0912,6202.0
2017-03-14 14:50:00,56.91,56.91,56.89,56.89,5060.0,50.0912,50.0912,50.0736,50.0736,5060.0
2017-03-14 14:55:00,56.9,56.9,56.87,56.88,5835.0,50.0824,50.0824,50.056,50.0648,5835.0
2017-03-14 15:00:00,56.88,56.93,56.87,56.89,6032.0,50.0648,50.1088,50.056,50.0736,6032.0
2017-03-14 15:05:00,56.9,56.92,56.89,56.91,14021.0,50.0824,50.1,50.0736,50.0912,14021.0
2017-03-14 15:10:00,56.91,56.92,56.86,56.87,8104.0,50.0912,50.1,50.0472,50.056,8104.0
2017-03-14 15:15:00,56.86,56.87,56.83,56.86,10295.0,50.0472,50.056,50.0208,50.0472,10295.0
2017-03-14 15:20:00,56.86,56.86,56.83,56.83,6582.0,50.0472,50.0472,50.0208,50.0208,6582.0
2017-03-14 15:25:00,56.84,56.87,56.83,56.86,22210.0,50.0296,50.056,50.0208,50.0472,22210.0
2017-03-14 15:30:00,56.86,56.86,56.82,56.86,13960.0,50.0472,50.0472,50.012,50.0472,13960.0
2017-03-14 15:35:00,56.87,56.88,56.83,56.83,16009.0,50.056,50.0648,50.0208,50.0208,16009.0
2017-03-14 15:40:00,56.83,56.85,56.8,56.85,9110.0,50.0208,50.0384,49.9944,50.0384,9110.0
2017-03-14 15:45:00,56.85,56.85,56.8,56.85,19895.0,50.0384,50.0384,49.9944,50.0384,19895.0
2017-03-14 15:50:00,56.84,56.86,56.8,56.83,23962.0,50.0296,50.0472,49.9944,50.0208,23962.0
2017-03-14 15:55:00,56.82,56.86,56.8,56.84,32843.0,50.012,50.0472,49.9944,50.0296,32843.0
2017-03-15 09:30:00,56.89,56.96,56.86,56.88,18357.0,50.0736,50.1352,50.0472,50.0648,18357.0
2017-03-15 09:35:00,56.88,56.96,56.79,56.88,6935.0,50.0648,50.1352,49.9856,50.0648,6935.0
2017-03-15 09:40:00,56.88,56.95,56.88,56.88,8121.0,50.0648,50.1264,50.0648,50.0648,8121.0
2017-03-15 09:45:00,56.9,56.9,56.75,56.83,23005.0,50.0824,50.0824,49.9503,50.0208,23005.0
2017-03-15 09:50:00,56.85,56.89,56.83,56.84,5436.0,50.0384,50.0736,50.0208,50.0296,5436.0
2017-03-15 09:55:00,56.83,56.95,56.83,56.9,8464.0,50.0208,50.1264,50.0208,50.0824,8464.0
2017-03-15 10:00:00,56.93,56.96,56.9,56.9,4556.0,50.1088,50.1352,50.0824,50.0824,4556.0
2017-03-15 10:05:00,56.92,56.92,56.88,56.89,4905.0,50.1,50.1,50.0648,50.0736,4905.0
2017-03-15 10:10:00,56.89,57.0,56.89,57.0,7532.0,50.0736,50.1704,50.0736,50.1704,7532.0
2017-03-15 10:15:00,57.0,57.0,56.91,56.94,10206.0,50.1704,50.1704,50.0912,50.1176,10206.0
2017-03-15 10:20:00,56.95,57.0,56.93,57.0,11607.0,50.1264,50.1704,50.1088,50.1704,11607.0
2017-03-15 10:25:00,56.99,56.99,56.94,56.99,6010.0,50.1616,50.1616,50.1176,50.1616,6010.0
2017-03-15 10:30:00,56.98,56.98,56.94,56.96,4994.0,50.1528,50.1528,50.1176,50.1352,4994.0
2017-03-15 10:35:00,56.96,56.96,56.87,56.88,8226.0,50.1352,50.1352,50.056,50.0648,8226.0
2017-03-15 10:40:00,56.88,56.88,56.85,56.87,9159.0,50.0648,50.0648,50.0384,50.056,9159.0
2017-03-15 10:45:00,56.87,56.87,56.83,56.84,2958.0,50.056,50.056,50.0208,50.0296,2958.0
2017-03-15 10:50:00,56.83,56.83,56.81,56.81,2951.0,50.0208,50.0208,50.0032,50.0032,2951.0
2017-03-15 10:55:00,56.8,56.84,56.79,56.83,7212.0,49.9944,50.0296,49.9856,50.0208,7212.0
2017-03-15 11:00:00,56.82,56.86,56.81,56.85,9140.0,50.012,50.0472,50.0032,50.0384,9140.0
2017-03-15 11:05:00,56.85,56.9,56.85,56.88,6490.0,50.0384,50.0824,50.0384,50.0648,6490.0
2017-03-15 11:10:00,56.88,56.92,56.88,56.92,2751.0,50.0648,50.1,50.0648,50.1,2751.0
2017-03-15 11:15:00,56.91,56.96,56.88,56.96,5835.0,50.0912,50.1352,50.0648,50.1352,5835.0
2017-03-15 11:20:00,56.95,56.96,56.93,56.95,4199.0,50.1264,50.1352,50.1088,50.1264,4199.0
2017-03-15 11:25:00,56.95,56.96,56.93,56.96,2456.0,50.1264,50.1352,50.1088,50.1352,2456.0
2017-03-15 11:30:00,56.97,57.0,56.97,57.0,6585.0,50.144,50.1704,50.144,50.1704,6585.0
2017-03-15 11:35:00,57.02,57.07,57.02,57.07,2300.0,50.188,50.232,50.188,50.232,2300.0
2017-03-15 11:40:00,57.07,57.08,57.06,57.08,4600.0,50.232,50.2408,50.2232,50.2408,4600.0
2017-03-15 11:45:00,57.07,57.08,56.99,57.0,3873.0,50.232,50.2408,50.1616,50.1704,3873.0
2017-03-15 11:50:00,56.99,56.99,56.97,56.98,5810.0,50.1616,50.1616,50.144,50.1528,5810.0
2017-03-15 11:55:00,56.98,56.99,56.95,56.98,4734.0,50.1528,50.1616,50.1264,50.1528,4734.0
2017-03-15 12:00:00,56.98,57.01,56.97,57.01,7500.0,50.1528,50.1792,50.144,50.1792,7500.0
2017-03-15 12:05:00,57.01,57.02,56.94,56.95,7426.0,50.1792,50.188,50.1176,50.1264,7426.0
2017-03-15 12:10:00,56.94,56.94,56.9,56.91,2240.0,50.1176,50.1176,50.0824,50.0912,2240.0
2017-03-15 12:15:00,56.91,56.93,56.88,56.89,4604.0,50.0912,50.1088,50.0648,50.0736,4604.0
2017-03-15 12:20:00,56.89,56.9,56.84,56.86,6562.0,50.0736,50.0824,50.0296,50.0472,6562.0
2017-03-15 12:25:00,56.87,56.87,56.86,56.87,1264.0,50.056,50.056,50.0472,50.056,1264.0
2017-03-15 12:30:00,56.87,56.88,56.85,56.86,2670.0,50.056,50.0648,50.0384,50.0472,2670.0
2017-03-15 12:35:00,56.86,56.88,56.86,56.88,1200.0,50.0472,50.0648,50.0472,50.0648,1200.0
2017-03-15 12:40:00,56.88,56.88,56.86,56.87,2376.0,50.0648,50.0648,50.0472,50.056,2376.0
2017-03-15 12:45:00,56.88,56.92,56.87,56.91,2786.0,50.0648,50.1,50.056,50.0912,2786.0
2017-03-15 12:50:00,56.91,56.93,56.9,56.92,2796.0,50.0912,50.1088,50.0824,50.1,2796.0
2017-03-15 12:55:00,56.93,56.93,56.89,56.9,3104.0,50.1088,50.1088,50.0736,50.0824,3104.0
2017-03-15 13:00:00,56.91,56.95,56.91,56.92,2201.0,50.0912,50.1264,50.0912,50.1,2201.0
2017-03-15 13:05:00,56.92,56.94,56.91,56.93,5874.0,50.1,50.1176,50.0912,50.1088,5874.0
2017-03-15 13:10:00,56.92,56.93,56.91,56.92,3183.0,50.1,50.1088,50.0912,50.1,3183.0
2017-03-15 13:15:00,56.91,56.91,56.84,56.84,2851.0,50.0912,50.0912,50.0296,50.0296,2851.0
2017-03-15 13:20:00,56.85,56.87,56.82,56.84,11111.0,50.0384,50.056,50.012,50.0296,11111.0
2017-03-15 13:25:00,56.82,56.84,56.8,56.81,5000.0,50.012,50.0296,49.9944,50.0032,5000.0
2017-03-15 13:30:00,56.83,56.85,56.81,56.84,2100.0,50.0208,50.0384,50.0032,50.0296,2100.0
2017-03-15 13:35:00,56.86,56.89,56.85,56.88,7093.0,50.0472,50.0736,50.0384,50.0648,7093.0
2017-03-15 13:40:00,56.89,56.95,56.89,56.95,12014.0,50.0736,50.1264,50.0736,50.1264,12014.0
2017-03-15 13:45:00,56.96,56.96,56.89,56.9,3761.0,50.1352,50.1352,50.0736,50.0824,3761.0
2017-03-15 13:50:00,56.9,56.9,56.87,56.87,4637.0,50.0824,50.0824,50.056,50.056,4637.0
2017-03-15 13:55:00,56.87,56.87,56.8,56.8,6594.0,50.056,50.056,49.9944,49.9944,6594.0
2017-03-15 14:00:00,56.83,56.93,56.77,56.93,7681.0,50.0208,50.1088,49.968,50.1088,7681.0
2017-03-15 14:05:00,56.94,56.95,56.82,56.83,10652.0,50.1176,50.1264,50.012,50.0208,10652.0
2017-03-15 14:10:00,56.86,56.96,56.85,56.9,3646.0,50.0472,50.1352,50.0384,50.0824,3646.0
2017-03-15 14:15:00,56.91,56.93,56.88,56.88,2744.0,50.0912,50.1088,50.0648,50.0648,2744.0
2017-03-15 14:20:00,56.9,56.96,56.9,56.95,3083.0,50.0824,50.1352,50.0824,50.1264,3083.0
2017-03-15 14:25:00,56.94,56.95,56.89,56.91,6409.0,50.1176,50.1264,50.0736,50.0912,6409.0
2017-03-15 14:30:00,56.9,56.93,56.86,56.9,6415.0,50.0824,50.1088,50.0472,50.0824,6415.0
2017-03-15 14:35:00,56.89,56.94,56.88,56.94,8784.0,50.0736,50.1176,50.0648,50.1176,8784.0
2017-03-15 14:40:00,56.93,56.96,56.9,56.94,10055.0,50.1088,50.1352,50.0824,50.1176,10055.0
2017-03-15 14:45:00,56.96,57.01,56.95,56.98,7812.0,50.1352,50.1792,50.1264,50.1528,7812.0
2017-03-15 14:50:00,57.0,57.05,57.0,57.01,5126.0,50.1704,50.2144,50.1704,50.1792,5126.0
2017-03-15 14:55:00,57.0,57.01,56.94,56.99,5600.0,50.1704,50.1792,50.1176,50.1616,5600.0
2017-03-15 15:00:00,56.99,57.0,56.91,56.93,7550.0,50.1616,50.1704,50.0912,50.1088,7550.0
2017-03-15 15:05:00,56.94,56.97,56.93,56.95,3891.0,50.1176,50.144,50.1088,50.1264,3891.0
2017-03-15 15:10:00,56.96,57.03,56.95,57.02,8202.0,50.1352,50.1968,50.1264,50.188,8202.0
2017-03-15 15:15:00,57.02,57.1,57.02,57.07,12589.0,50.188,50.2584,50.188,50.232,12589.0
2017-03-15 15:20:00,57.07,57.08,57.06,57.08,6475.0,50.232,50.2408,50.2232,50.2408,6475.0
2017-03-15 15:25:00,57.08,57.09,57.02,57.07,5970.0,50.2408,50.2496,50.188,50.232,5970.0
2017-03-15 15:30:00,57.07,57.15,57.06,57.13,14038.0,50.232,50.3024,50.2232,50.2848,14038.0
2017-03-15 15:35:00,57.13,57.16,57.1,57.12,9607.0,50.2848,50.3112,50.2584,50.276,9607.0
2017-03-15 15:40:00,57.12,57.12,57.06,57.06,14592.0,50.276,50.276,50.2232,50.2232,14592.0
2017-03-15 15:45:00,57.06,57.1,57.03,57.06,26187.0,50.2232,50.2584,50.1968,50.2232,26187.0
2017-03-15 15:50:00,57.07,57.08,57.04,57.08,23671.0,50.232,50.2408,50.2056,50.2408,23671.0
2017-03-15 15:55:00,57.08,57.09,57.02,57.05,54964.0,50.2408,50.2496,50.188,50.2144,54964.0
2017-03-16 09:30:00,57.33,57.53,56.98,56.98,26399.0,50.4609,50.6369,50.1528,50.1528,26399.0
2017-03-16 09:35:00,56.99,57.07,56.96,56.98,15328.0,50.1616,50.232,50.1352,50.1528,15328.0
2017-03-16 09:40:00,56.98,57.01,56.95,56.95,9255.0,50.1528,50.1792,50.1264,50.1264,9255.0
2017-03-16 09:45:00,56.95,57.0,56.89,56.98,10416.0,50.1264,50.1704,50.0736,50.1528,10416.0
2017-03-16 09:50:00,56.97,57.01,56.95,56.95,3520.0,50.144,50.1792,50.1264,50.1264,3520.0
2017-03-16 09:55:00,56.96,56.97,56.92,56.93,5807.0,50.1352,50.144,50.1,50.1088,5807.0
2017-03-16 10:00:00,56.91,56.98,56.84,56.96,23327.0,50.0912,50.1528,50.0296,50.1352,23327.0
2017-03-16 10:05:00,56.96,56.99,56.94,56.94,11470.0,50.1352,50.1616,50.1176,50.1176,11470.0
2017-03-16 10:10:00,56.94,56.95,56.81,56.84,6397.0,50.1176,50.1264,50.0032,50.0296,6397.0
2017-03-16 10:15:00,56.85,56.87,56.83,56.83,7123.0,50.0384,50.056,50.0208,50.0208,7123.0
2017-03-16 10:20:00,56.84,56.84,56.75,56.79,10760.0,50.0296,50.0296,49.9503,49.9856,10760.0
2017-03-16 10:25:00,56.79,56.79,56.72,56.73,7176.0,49.9856,49.9856,49.9239,49.9327,7176.0
2017-03-16 10:30:00,56.74,56.79,56.74,56.78,9391.0,49.9415,49.9856,49.9415,49.9768,9391.0
2017-03-16 10:35:00,56.78,56.8,56.73,56.74,13377.0,49.9768,49.9944,49.9327,49.9415,13377.0
2017-03-16 10:40:00,56.74,56.81,56.73,56.8,9930.0,49.9415,50.0032,49.9327,49.9944,9930.0
2017-03-16 10:45:00,56.82,56.99,56.82,56.97,14182.0,50.012,50.1616,50.012,50.144,14182.0
2017-03-16 10:50:00,56.97,57.03,56.96,57.0,18737.0,50.144,50.1968,50.1352,50.1704,18737.0
2017-03-16 10:55:00,57.01,57.06,57.0,57.06,16345.0,50.1792,50.2232,50.1704,50.2232,16345.0
2017-03-16 11:00:00,57.07,57.07,57.01,57.03,17900.0,50.232,50.232,50.1792,50.1968,17900.0
2017-03-16 11:05:00,57.03,57.08,57.02,57.07,10205.0,50.1968,50.2408,50.188,50.232,10205.0
2017-03-16 11:10:00,57.08,57.08,57.06,57.08,6601.0,50.2408,50.2408,50.2232,50.2408,6601.0
2017-03-16 11:15:00,57.05,57.09,57.04,57.08,9935.0,50.2144,50.2496,50.2056,50.2408,9935.0
2017-03-16 11:20:00,57.09,57.09,57.06,57.07,6646.0,50.2496,50.2496,50.2232,50.232,6646.0
2017-03-16 11:25:00,57.06,57.1,57.05,57.06,3770.0,50.2232,50.2584,50.2144,50.2232,3770.0
2017-03-16 11:30:00,57.05,57.07,56.99,57.0,11271.0,50.2144,50.232,50.1616,50.1704,11271.0
2017-03-16 11:35:00,56.99,57.0,56.94,57.0,11238.0,50.1616,50.1704,50.1176,50.1704,11238.0
2017-03-16 11:40:00,56.99,57.01,56.91,56.92,7771.0,50.1616,50.1792,50.0912,50.1,7771.0
2017-03-16 11:45:00,56.91,56.95,56.9,56.91,8299.0,50.0912,50.1264,50.0824,50.0912,8299.0
2017-03-16 11:50:00,56.91,56.95,56.9,56.92,7196.0,50.0912,50.1264,50.0824,50.1,7196.0
2017-03-16 11:55:00,56.92,56.94,56.91,56.93,3339.0,50.1,50.1176,50.0912,50.1088,3339.0
2017-03-16 12:00:00,56.91,56.92,56.89,56.89,3483.0,50.0912,50.1,50.0736,50.0736,3483.0
2017-03-16 12:05:00,56.89,56.92,56.87,56.88,6722.0,50.0736,50.1,50.056,50.0648,6722.0
2017-03-16 12:10:00,56.9,56.93,56.89,56.91,7556.0,50.0824,50.1088,50.0736,50.0912,7556.0
2017-03-16 12:15:00,56.92,56.94,56.9,56.94,5162.0,50.1,50.1176,50.0824,50.1176,5162.0
2017-03-16 12:20:00,56.92,56.92,56.87,56.89,3100.0,50.1,50.1,50.056,50.0736,3100.0
2017-03-16 12:25:00,56.91,56.93,56.89,56.91,3472.0,50.0912,50.1088,50.0736,50.0912,3472.0
2017-03-16 12:30:00,56.9,56.9,56.87,56.89,4004.0,50.0824,50.0824,50.056,50.0736,4004.0
2017-03-16 12:35:00,56.91,56.92,56.88,56.88,18774.0,50.0912,50.1,50.0648,50.0648,18774.0
2017-03-16 12:40:00,56.9,56.94,56.89,56.9,4402.0,50.0824,50.1176,50.0736,50.0824,4402.0
2017-03-16 12:45:00,56.91,56.92,56.89,56.89,2224.0,50.0912,50.1,50.0736,50.0736,2224.0
2017-03-16 12:50:00,56.89,56.94,56.89,56.93,2200.0,50.0736,50.1176,50.0736,50.1088,2200.0
2017-03-16 12:55:00,56.92,56.93,56.89,56.9,1942.0,50.1,50.1088,50.0736,50.0824,1942.0
2017-03-16 13:00:00,56.89,56.9,56.87,56.9,4826.0,50.0736,50.0824,50.056,50.0824,4826.0
2017-03-16 13:05:00,56.9,56.92,56.9,56.9,3038.0,50.0824,50.1,50.0824,50.0824,3038.0
2017-03-16 13:10:00,56.9,56.9,56.85,56.9,4839.0,50.0824,50.0824,50.0384,50.0824,4839.0
2017-03-16 13:15:00,56.91,56.91,56.86,56.87,2654.0,50.0912,50.0912,50.0472,50.056,2654.0
2017-03-16 13:20:00,56.86,56.89,56.86,56.88,800.0,50.0472,50.0736,50.0472,50.0648,800.0
2017-03-16 13:25:00,56.9,56.96,56.9,56.91,9385.0,50.0824,50.1352,50.0824,50.0912,9385.0
2017-03-16 13:30:00,56.93,57.0,56.93,56.97,3200.0,50.1088,50.1704,50.1088,50.144,3200.0
2017-03-16 13:35:00,56.97,56.97,56.94,56.96,4809.0,50.144,50.144,50.1176,50.1352,4809.0
2017-03-16 13:40:00,56.95,57.0,56.94,57.0,3736.0,50.1264,50.1704,50.1176,50.1704,3736.0
2017-03-16 13:45:00,57.0,57.04,56.99,57.04,3500.0,50.1704,50.2056,50.1616,50.2056,3500.0
2017-03-16 13:50:00,57.05,57.07,57.03,57.07,4930.0,50.2144,50.232,50.1968,50.232,4930.0
2017-03-16 13:55:00,57.06,57.07,57.04,57.05,3189.0,50.2232,50.232,50.2056,50.2144,3189.0
2017-03-16 14:00:00,57.06,57.07,57.03,57.05,7159.0,50.2232,50.232,50.1968,50.2144,7159.0
2017-03-16 14:05:00,57.05,57.05,57.05,57.05,400.0,50.2144,50.2144,50.2144,50.2144,400.0
2017-03-16 14:10:00,57.04,57.08,57.04,57.08,6947.0,50.2056,50.2408,50.2056,50.2408,6947.0
2017-03-16 14:15:00,57.08,57.08,57.07,57.07,4195.0,50.2408,50.2408,50.232,50.232,4195.0
2017-03-16 14:20:00,57.08,57.1,57.08,57.1,4460.0,50.2408,50.2584,50.2408,50.2584,4460.0
2017-03-16 14:25:00,57.09,57.1,57.08,57.08,3197.0,50.2496,50.2584,50.2408,50.2408,3197.0
2017-03-16 14:30:00,57.08,57.09,57.08,57.09,3936.0,50.2408,50.2496,50.2408,50.2496,3936.0
2017-03-16 14:35:00,57.09,57.09,57.02,57.02,11130.0,50.2496,50.2496,50.188,50.188,11130.0
2017-03-16 14:40:00,57.02,57.02,56.97,56.97,10643.0,50.188,50.188,50.144,50.144,10643.0
2017-03-16 14:45:00,56.97,56.97,56.92,56.95,6217.0,50.144,50.144,50.1,50.1264,6217.0
2017-03-16 14:50:00,56.95,56.96,56.92,56.94,4395.0,50.1264,50.1352,50.1,50.1176,4395.0
2017-03-16 14:55:00,56.94,56.94,56.9,56.9,4146.0,50.1176,50.1176,50.0824,50.0824,4146.0
2017-03-16 15:00:00,56.89,56.89,56.83,56.84,7720.0,50.0736,50.0736,50.0208,50.0296,7720.0
2017-03-16 15:05:00,56.84,56.88,56.83,56.88,3900.0,50.0296,50.0648,50.0208,50.0648,3900.0
2017-03-16 15:10:00,56.88,56.92,56.88,56.91,4279.0,50.0648,50.1,50.0648,50.0912,4279.0
2017-03-16 15:15:00,56.91,56.93,56.91,56.91,4956.0,50.0912,50.1088,50.0912,50.0912,4956.0
2017-03-16 15:20:00,56.92,56.94,56.91,56.91,11217.0,50.1,50.1176,50.0912,50.0912,11217.0
2017-03-16 15:25:00,56.9,56.9,56.86,56.89,8039.0,50.0824,50.0824,50.0472,50.0736,8039.0
2017-03-16 15:30:00,56.88,56.89,56.84,56.89,10816.0,50.0648,50.0736,50.0296,50.0736,10816.0
2017-03-16 15:35:00,56.89,56.92,56.88,56.9,8396.0,50.0736,50.1,50.0648,50.0824,8396.0
2017-03-16 15:40:00,56.9,56.91,56.89,56.89,13486.0,50.0824,50.0912,50.0736,50.0736,13486.0
2017-03-16 15:45:00,56.89,56.9,56.84,56.86,15091.0,50.0736,50.0824,50.0296,50.0472,15091.0
2017-03-16 15:50:00,56.86,56.86,56.81,56.82,23522.0,50.0472,50.0472,50.0032,50.012,23522.0
2017-03-16 15:55:00,56.82,56.87,56.81,56.85,44837.0,50.012,50.056,50.0032,50.0384,44837.0
2017-03-17 09:30:00,56.9,56.97,56.83,56.94,166708.0,50.0824,50.144,50.0208,50.1176,166708.0
2017-03-17 09:35:00,56.87,56.92,56.81,56.83,3000.0,50.056,50.1,50.0032,50.0208,3000.0
2017-03-17 09:40:00,56.85,56.9,56.83,56.88,3101.0,50.0384,50.0824,50.0208,50.0648,3101.0
2017-03-17 09:45:00,56.89,56.89,56.81,56.87,4767.0,50.0736,50.0736,50.0032,50.056,4767.0
2017-03-17 09:50:00,56.87,56.87,56.83,56.85,6346.0,50.056,50.056,50.0208,50.0384,6346.0
2017-03-17 09:55:00,56.84,56.86,56.75,56.76,4298.0,50.0296,50.0472,49.9503,49.9592,4298.0
2017-03-17 10:00:00,56.73,56.77,56.71,56.76,5971.0,49.9327,49.968,49.9151,49.9592,5971.0
2017-03-17 10:05:00,56.78,56.81,56.74,56.81,3920.0,49.9768,50.0032,49.9415,50.0032,3920.0
2017-03-17 10:10:00,56.8,56.8,56.67,56.67,7035.0,49.9944,49.9944,49.8799,49.8799,7035.0
2017-03-17 10:15:00,56.66,56.7,56.65,56.7,4225.0,49.8711,49.9063,49.8623,49.9063,4225.0
2017-03-17 10:20:00,56.7,56.72,56.67,56.7,5572.0,49.9063,49.9239,49.8799,49.9063,5572.0
2017-03-17 10:25:00,56.71,56.75,56.69,56.75,3920.0,49.9151,49.9503,49.8975,49.9503,3920.0
2017-03-17 10:30:00,56.76,56.76,56.68,56.69,5366.0,49.9592,49.9592,49.8887,49.8975,5366.0
2017-03-17 10:35:00,56.7,56.72,56.66,56.7,2817.0,49.9063,49.9239,49.8711,49.9063,2817.0
2017-03-17 10:40:00,56.7,56.71,56.68,56.68,3450.0,49.9063,49.9151,49.8887,49.8887,3450.0
2017-03-17 10:45:00,56.68,56.69,56.64,56.64,6100.0,49.8887,49.8975,49.8535,49.8535,6100.0
2017-03-17 10:50:00,56.63,56.65,56.57,56.58,3711.0,49.8447,49.8623,49.7919,49.8007,3711.0
2017-03-17 10:55:00,56.58,56.62,56.57,56.59,4892.0,49.8007,49.8359,49.7919,49.8095,4892.0
2017-03-17 11:00:00,56.59,56.6,56.58,56.58,6187.0,49.8095,49.8183,49.8007,49.8007,6187.0
2017-03-17 11:05:00,56.57,56.66,56.57,56.64,5169.0,49.7919,49.8711,49.7919,49.8535,5169.0
2017-03-17 11:10:00,56.63,56.67,56.62,56.62,5357.0,49.8447,49.8799,49.8359,49.8359,5357.0
2017-03-17 11:15:00,56.61,56.65,56.61,56.62,4237.0,49.8271,49.8623,49.8271,49.8359,4237.0
2017-03-17 11:20:00,56.61,56.63,56.6,56.61,8470.0,49.8271,49.8447,49.8183,49.8271,8470.0
2017-03-17 11:25:00,56.6,56.67,56.59,56.59,4808.0,49.8183,49.8799,49.8095,49.8095,4808.0
2017-03-17 11:30:00,56.59,56.63,56.59,56.63,3102.0,49.8095,49.8447,49.8095,49.8447,3102.0
2017-03-17 11:35:00,56.62,56.63,56.6,56.62,6525.0,49.8359,49.8447,49.8183,49.8359,6525.0
2017-03-17 11:40:00,56.63,56.65,56.6,56.62,7821.0,49.8447,49.8623,49.8183,49.8359,7821.0
2017-03-17 11:45:00,56.63,56.64,56.6,56.61,4204.0,49.8447,49.8535,49.8183,49.8271,4204.0
2017-03-17 11:50:00,56.61,56.64,56.6,56.61,5070.0,49.8271,49.8535,49.8183,49.8271,5070.0
2017-03-17 11:55:00,56.61,56.67,56.61,56.67,6293.0,49.8271,49.8799,49.8271,49.8799,6293.0
2017-03-17 12:00:00,56.68,56.68,56.64,56.66,5587.0,49.8887,49.8887,49.8535,49.8711,5587.0
2017-03-17 12:05:00,56.66,56.76,56.66,56.76,17889.0,49.8711,49.9592,49.8711,49.9592,17889.0
2017-03-17 12:10:00,56.76,56.77,56.73,56.76,9577.0,49.9592,49.968,49.9327,49.9592,9577.0
2017-03-17 12:15:00,56.76,56.77,56.73,56.74,4538.0,49.9592,49.968,49.9327,49.9415,4538.0
2017-03-17 12:20:00,56.74,56.77,56.73,56.75,2696.0,49.9415,49.968,49.9327,49.9503,2696.0
2017-03-17 12:25:00,56.75,56.75,56.7,56.72,18170.0,49.9503,49.9503,49.9063,49.9239,18170.0
2017-03-17 12:30:00,56.72,56.78,56.72,56.76,9916.0,49.9239,49.9768,49.9239,49.9592,9916.0
2017-03-17 12:35:00,56.76,56.77,56.75,56.76,4483.0,49.9592,49.968,49.9503,49.9592,4483.0
2017-03-17 12:40:00,56.76,56.78,56.75,56.78,1669.0,49.9592,49.9768,49.9503,49.9768,1669.0
2017-03-17 12:45:00,56.79,56.82,56.79,56.82,3919.0,49.9856,50.012,49.9856,50.012,3919.0
2017-03-17 12:50:00,56.83,56.86,56.82,56.82,10047.0,50.0208,50.0472,50.012,50.012,10047.0
2017-03-17 12:55:00,56.82,56.83,56.81,56.83,7900.0,50.012,50.0208,50.0032,50.0208,7900.0
2017-03-17 13:00:00,56.83,56.83,56.79,56.8,6651.0,50.0208,50.0208,49.9856,49.9944,6651.0
2017-03-17 13:05:00,56.79,56.82,56.79,56.82,2891.0,49.9856,50.012,49.9856,50.012,2891.0
2017-03-17 13:10:00,56.82,56.9,56.8,56.9,13772.0,50.012,50.0824,49.9944,50.0824,13772.0
2017-03-17 13:15:00,56.9,56.94,56.89,56.94,4851.0,50.0824,50.1176,50.0736,50.1176,4851.0
2017-03-17 13:20:00,56.93,56.94,56.9,56.9,3500.0,50.1088,50.1176,50.0824,50.0824,3500.0
2017-03-17 13:25:00,56.91,56.95,56.9,56.93,21005.0,50.0912,50.1264,50.0824,50.1088,21005.0
2017-03-17 13:30:00,56.91,56.91,56.89,56.89,3003.0,50.0912,50.0912,50.0736,50.0736,3003.0
2017-03-17 13:35:00,56.9,56.91,56.89,56.9,1838.0,50.0824,50.0912,50.0736,50.0824,1838.0
2017-03-17 13:40:00,56.9,56.9,56.89,56.9,2159.0,50.0824,50.0824,50.0736,50.0824,2159.0
2017-03-17 13:45:00,56.89,56.9,56.87,56.87,12501.0,50.0736,50.0824,50.056,50.056,12501.0
2017-03-17 13:50:00,56.87,56.89,56.87,56.87,2381.0,50.056,50.0736,50.056,50.056,2381.0
2017-03-17 13:55:00,56.88,56.89,56.86,56.87,2812.0,50.0648,50.0736,50.0472,50.056,2812.0
2017-03-17 14:00:00,56.88,56.91,56.87,56.89,3120.0,50.0648,50.0912,50.056,50.0736,3120.0
2017-03-17 14:05:00,56.9,56.99,56.9,56.98,11010.0,50.0824,50.1616,50.0824,50.1528,11010.0
2017-03-17 14:10:00,56.99,57.07,56.99,57.07,5364.0,50.1616,50.232,50.1616,50.232,5364.0
2017-03-17 14:15:00,57.06,57.07,56.99,57.0,9798.0,50.2232,50.232,50.1616,50.1704,9798.0
2017-03-17 14:20:00,57.0,57.05,56.97,56.97,27620.0,50.1704,50.2144,50.144,50.144,27620.0
2017-03-17 14:25:00,56.97,57.05,56.97,57.01,13771.0,50.144,50.2144,50.144,50.1792,13771.0
2017-03-17 14:30:00,57.01,57.05,57.01,57.02,5562.0,50.1792,50.2144,50.1792,50.188,5562.0
2017-03-17 14:35:00,57.02,57.06,57.02,57.05,4093.0,50.188,50.2232,50.188,50.2144,4093.0
2017-03-17 14:40:00,57.05,57.1,57.04,57.1,10015.0,50.2144,50.2584,50.2056,50.2584,10015.0
2017-03-17 14:45:00,57.09,57.1,57.07,57.07,8479.0,50.2496,50.2584,50.232,50.232,8479.0
2017-03-17 14:50:00,57.07,57.1,57.06,57.09,10391.0,50.232,50.2584,50.2232,50.2496,10391.0
2017-03-17 14:55:00,57.1,57.11,57.07,57.07,5091.0,50.2584,50.2672,50.232,50.232,5091.0
2017-03-17 15:00:00,57.07,57.09,57.05,57.05,5100.0,50.232,50.2496,50.2144,50.2144,5100.0
2017-03-17 15:05:00,57.06,57.06,56.99,57.0,8496.0,50.2232,50.2232,50.1616,50.1704,8496.0
2017-03-17 15:10:00,56.99,56.99,56.89,56.91,28691.0,50.1616,50.1616,50.0736,50.0912,28691.0
2017-03-17 15:15:00,56.92,56.95,56.91,56.93,4705.0,50.1,50.1264,50.0912,50.1088,4705.0
2017-03-17 15:20:00,56.93,56.94,56.87,56.88,13217.0,50.1088,50.1176,50.056,50.0648,13217.0
2017-03-17 15:25:00,56.89,56.89,56.84,56.86,9424.0,50.0736,50.0736,50.0296,50.0472,9424.0
2017-03-17 15:30:00,56.85,56.86,56.79,56.79,13431.0,50.0384,50.0472,49.9856,49.9856,13431.0
2017-03-17 15:35:00,56.79,56.89,56.77,56.88,13707.0,49.9856,50.0736,49.968,50.0648,13707.0
2017-03-17 15:40:00,56.89,56.9,56.85,56.85,14253.0,50.0736,50.0824,50.0384,50.0384,14253.0
2017-03-17 15:45:00,56.86,56.94,56.86,56.92,24286.0,50.0472,50.1176,50.0472,50.1,24286.0
2017-03-17 15:50:00,56.93,56.97,56.93,56.94,18738.0,50.1088,50.144,50.1088,50.1176,18738.0
2017-03-17 15:55:00,56.95,56.99,56.91,56.92,75106.0,50.1264,50.1616,50.0912,50.1,75106.0
2017-03-20 09:30:00,56.95,56.95,56.7,56.83,13072.0,50.1264,50.1264,49.9063,50.0208,13072.0
2017-03-20 09:35:00,56.82,56.85,56.74,56.77,2980.0,50.012,50.0384,49.9415,49.968,2980.0
2017-03-20 09:40:00,56.77,56.87,56.77,56.83,6470.0,49.968,50.056,49.968,50.0208,6470.0
2017-03-20 09:45:00,56.84,56.93,56.8,56.9,15571.0,50.0296,50.1088,49.9944,50.0824,15571.0
2017-03-20 09:50:00,56.92,56.94,56.86,56.86,5047.0,50.1,50.1176,50.0472,50.0472,5047.0
2017-03-20 09:55:00,56.86,56.95,56.85,56.94,3641.0,50.0472,50.1264,50.0384,50.1176,3641.0
2017-03-20 10:00:00,56.92,56.96,56.86,56.87,17455.0,50.1,50.1352,50.0472,50.056,17455.0
2017-03-20 10:05:00,56.88,56.88,56.81,56.81,5034.0,50.0648,50.0648,50.0032,50.0032,5034.0
2017-03-20 10:10:00,56.8,56.81,56.77,56.78,9935.0,49.9944,50.0032,49.968,49.9768,9935.0
2017-03-20 10:15:00,56.79,56.79,56.66,56.72,37343.0,49.9856,49.9856,49.8711,49.9239,37343.0
2017-03-20 10:20:00,56.74,56.82,56.74,56.78,5742.0,49.9415,50.012,49.9415,49.9768,5742.0
2017-03-20 10:25:00,56.79,56.91,56.79,56.9,7772.0,49.9856,50.0912,49.9856,50.0824,7772.0
2017-03-20 10:30:00,56.91,56.91,56.87,56.89,9175.0,50.0912,50.0912,50.056,50.0736,9175.0
2017-03-20 10:35:00,56.9,56.97,56.89,56.97,8800.0,50.0824,50.144,50.0736,50.144,8800.0
2017-03-20 10:40:00,56.97,57.04,56.95,57.04,11174.0,50.144,50.2056,50.1264,50.2056,11174.0
2017-03-20 10:45:00,57.05,57.08,57.02,57.04,5001.0,50.2144,50.2408,50.188,50.2056,5001.0
2017-03-20 10:50:00,57.05,57.08,57.05,57.05,5830.0,50.2144,50.2408,50.2144,50.2144,5830.0
2017-03-20 10:55:00,57.05,57.14,57.04,57.14,4832.0,50.2144,50.2936,50.2056,50.2936,4832.0
2017-03-20 11:00:00,57.13,57.13,57.08,57.09,5301.0,50.2848,50.2848,50.2408,50.2496,5301.0
2017-03-20 11:05:00,57.08,57.1,57.05,57.08,5042.0,50.2408,50.2584,50.2144,50.2408,5042.0
2017-03-20 11:10:00,57.07,57.07,57.04,57.04,13840.0,50.232,50.232,50.2056,50.2056,13840.0
2017-03-20 11:15:00,57.04,57.11,57.04,57.11,4597.0,50.2056,50.2672,50.2056,50.2672,4597.0
2017-03-20 11:20:00,57.11,57.15,57.1,57.15,13954.0,50.2672,50.3024,50.2584,50.3024,13954.0
2017-03-20 11:25:00,57.15,57.17,57.14,57.14,4037.0,50.3024,50.32,50.2936,50.2936,4037.0
2017-03-20 11:30:00,57.15,57.15,57.11,57.12,2600.0,50.3024,50.3024,50.2672,50.276,2600.0
2017-03-20 11:35:00,57.13,57.16,57.13,57.16,5821.0,50.2848,50.3112,50.2848,50.3112,5821.0
2017-03-20 11:40:00,57.15,57.15,57.13,57.14,3822.0,50.3024,50.3024,50.2848,50.2936,3822.0
2017-03-20 11:45:00,57.15,57.16,57.13,57.13,4978.0,50.3024,50.3112,50.2848,50.2848,4978.0
2017-03-20 11:50:00,57.13,57.2,57.13,57.2,9775.0,50.2848,50.3464,50.2848,50.3464,9775.0
2017-03-20 11:55:00,57.19,57.23,57.17,57.22,6382.0,50.3376,50.3728,50.32,50.364,6382.0
2017-03-20 12:00:00,57.23,57.24,57.19,57.19,5952.0,50.3728,50.3816,50.3376,50.3376,5952.0
2017-03-20 12:05:00,57.19,57.24,57.19,57.22,5297.0,50.3376,50.3816,50.3376,50.364,5297.0
2017-03-20 12:10:00,57.22,57.27,57.21,57.22,3157.0,50.364,50.408,50.3552,50.364,3157.0
2017-03-20 12:15:00,57.2,57.2,57.17,57.18,4423.0,50.3464,50.3464,50.32,50.3288,4423.0
2017-03-20 12:20:00,57.17,57.22,57.16,57.2,3710.0,50.32,50.364,50.3112,50.3464,3710.0
2017-03-20 12:25:00,57.2,57.23,57.19,57.23,2696.0,50.3464,50.3728,50.3376,50.3728,2696.0
2017-03-20 12:30:00,57.23,57.23,57.21,57.23,1939.0,50.3728,50.3728,50.3552,50.3728,1939.0
2017-03-20 12:35:00,57.23,57.23,57.19,57.21,2300.0,50.3728,50.3728,50.3376,50.3552,2300.0
2017-03-20 12:40:00,57.22,57.23,57.19,57.23,2489.0,50.364,50.3728,50.3376,50.3728,2489.0
2017-03-20 12:45:00,57.23,57.26,57.19,57.19,5413.0,50.3728,50.3992,50.3376,50.3376,5413.0
2017-03-20 12:50:00,57.18,57.18,57.13,57.13,3651.0,50.3288,50.3288,50.2848,50.2848,3651.0
2017-03-20 12:55:00,57.14,57.14,57.1,57.1,5472.0,50.2936,50.2936,50.2584,50.2584,5472.0
2017-03-20 13:00:00,57.1,57.1,57.05,57.05,3300.0,50.2584,50.2584,50.2144,50.2144,3300.0
2017-03-20 13:05:00,57.05,57.09,57.05,57.08,4325.0,50.2144,50.2496,50.2144,50.2408,4325.0
2017-03-20 13:10:00,57.08,57.12,57.08,57.12,2287.0,50.2408,50.276,50.2408,50.276,2287.0
2017-03-20 13:15:00,57.11,57.15,57.11,57.13,3698.0,50.2672,50.3024,50.2672,50.2848,3698.0
2017-03-20 13:20:00,57.13,57.13,57.12,57.13,1000.0,50.2848,50.2848,50.276,50.2848,1000.0
2017-03-20 13:25:00,57.14,57.15,57.13,57.14,1500.0,50.2936,50.3024,50.2848,50.2936,1500.0
2017-03-20 13:30:00,57.14,57.18,57.14,57.18,2926.0,50.2936,50.3288,50.2936,50.3288,2926.0
2017-03-20 13:35:00,57.18,57.18,57.13,57.13,3900.0,50.3288,50.3288,50.2848,50.2848,3900.0
2017-03-20 13:40:00,57.12,57.13,57.09,57.1,3364.0,50.276,50.2848,50.2496,50.2584,3364.0
2017-03-20 13:45:00,57.09,57.14,57.09,57.11,3207.0,50.2496,50.2936,50.2496,50.2672,3207.0
2017-03-20 13:50:00,57.11,57.11,57.09,57.1,1484.0,50.2672,50.2672,50.2496,50.2584,1484.0
2017-03-20 13:55:00,57.09,57.11,57.07,57.08,5552.0,50.2496,50.2672,50.232,50.2408,5552.0
2017-03-20 14:00:00,57.08,57.08,57.06,57.08,3234.0,50.2408,50.2408,50.2232,50.2408,3234.0
2017-03-20 14:05:00,57.07,57.09,57.05,57.07,8398.0,50.232,50.2496,50.2144,50.232,8398.0
2017-03-20 14:10:00,57.07,57.07,57.02,57.03,2745.0,50.232,50.232,50.188,50.1968,2745.0
2017-03-20 14:15:00,57.03,57.05,57.03,57.05,3015.0,50.1968,50.2144,50.1968,50.2144,3015.0
2017-03-20 14:20:00,57.05,57.05,57.02,57.02,24420.0,50.2144,50.2144,50.188,50.188,24420.0
2017-03-20 14:25:00,57.03,57.05,57.01,57.02,5743.0,50.1968,50.2144,50.1792,50.188,5743.0
2017-03-20 14:30:00,57.01,57.05,57.01,57.03,6881.0,50.1792,50.2144,50.1792,50.1968,6881.0
2017-03-20 14:35:00,57.03,57.03,56.96,56.98,4203.0,50.1968,50.1968,50.1352,50.1528,4203.0
2017-03-20 14:40:00,56.98,56.99,56.97,56.97,1325.0,50.1528,50.1616,50.144,50.144,1325.0
2017-03-20 14:45:00,56.97,56.97,56.9,56.9,5618.0,50.144,50.144,50.0824,50.0824,5618.0
2017-03-20 14:50:00,56.9,56.93,56.88,56.92,8372.0,50.0824,50.1088,50.0648,50.1,8372.0
2017-03-20 14:55:00,56.91,56.96,56.91,56.95,6155.0,50.0912,50.1352,50.0912,50.1264,6155.0
2017-03-20 15:00:00,56.95,56.96,56.91,56.91,7300.0,50.1264,50.1352,50.0912,50.0912,7300.0
2017-03-20 15:05:00,56.91,56.92,56.89,56.9,5544.0,50.0912,50.1,50.0736,50.0824,5544.0
2017-03-20 15:10:00,56.9,56.91,56.89,56.91,6404.0,50.0824,50.0912,50.0736,50.0912,6404.0
2017-03-20 15:15:00,56.9,57.0,56.9,56.97,9193.0,50.0824,50.1704,50.0824,50.144,9193.0
2017-03-20 15:20:00,56.97,56.97,56.95,56.96,3441.0,50.144,50.144,50.1264,50.1352,3441.0
2017-03-20 15:25:00,56.96,56.98,56.95,56.97,9284.0,50.1352,50.1528,50.1264,50.144,9284.0
2017-03-20 15:30:00,56.97,57.02,56.96,57.02,15038.0,50.144,50.188,50.1352,50.188,15038.0
2017-03-20 15:35:00,57.02,57.03,56.99,56.99,13744.0,50.188,50.1968,50.1616,50.1616,13744.0
2017-03-20 15:40:00,56.99,57.01,56.99,57.01,12204.0,50.1616,50.1792,50.1616,50.1792,12204.0
2017-03-20 15:45:00,57.0,57.0,56.92,56.92,29408.0,50.1704,50.1704,50.1,50.1,29408.0
2017-03-20 15:50:00,56.93,56.94,56.9,56.92,28032.0,50.1088,50.1176,50.0824,50.1,28032.0
2017-03-20 15:55:00,56.93,56.94,56.88,56.89,85613.0,50.1088,50.1176,50.0648,50.0736,85613.0
2017-03-21 09:30:00,57.17,57.17,56.95,57.1,21039.0,50.32,50.32,50.1264,50.2584,21039.0
2017-03-21 09:35:00,57.09,57.09,57.01,57.01,704.0,50.2496,50.2496,50.1792,50.1792,704.0
2017-03-21 09:40:00,57.01,57.05,57.0,57.05,2155.0,50.1792,50.2144,50.1704,50.2144,2155.0
2017-03-21 09:45:00,57.01,57.03,56.96,56.96,3880.0,50.1792,50.1968,50.1352,50.1352,3880.0
2017-03-21 09:50:00,56.98,56.98,56.93,56.94,3464.0,50.1528,50.1528,50.1088,50.1176,3464.0
2017-03-21 09:55:00,56.97,56.97,56.87,56.87,6300.0,50.144,50.144,50.056,50.056,6300.0
2017-03-21 10:00:00,56.83,56.87,56.76,56.85,15612.0,50.0208,50.056,49.9592,50.0384,15612.0
2017-03-21 10:05:00,56.85,56.86,56.81,56.85,2000.0,50.0384,50.0472,50.0032,50.0384,2000.0
2017-03-21 10:10:00,56.83,56.86,56.75,56.75,4822.0,50.0208,50.0472,49.9503,49.9503,4822.0
2017-03-21 10:15:00,56.76,56.76,56.69,56.74,5274.0,49.9592,49.9592,49.8975,49.9415,5274.0
2017-03-21 10:20:00,56.75,56.75,56.65,56.65,3929.0,49.9503,49.9503,49.8623,49.8623,3929.0
2017-03-21 10:25:00,56.67,56.68,56.58,56.63,11499.0,49.8799,49.8887,49.8007,49.8447,11499.0
2017-03-21 10:30:00,56.62,56.64,56.57,56.62,6253.0,49.8359,49.8535,49.7919,49.8359,6253.0
2017-03-21 10:35:00,56.64,56.67,56.59,56.62,3673.0,49.8535,49.8799,49.8095,49.8359,3673.0
2017-03-21 10:40:00,56.64,56.67,56.64,56.64,6216.0,49.8535,49.8799,49.8535,49.8535,6216.0
2017-03-21 10:45:00,56.6,56.63,56.59,56.59,3028.0,49.8183,49.8447,49.8095,49.8095,3028.0
2017-03-21 10:50:00,56.58,56.59,56.5,56.51,3597.0,49.8007,49.8095,49.7303,49.7391,3597.0
2017-03-21 10:55:00,56.52,56.52,56.4,56.48,6923.0,49.7479,49.7479,49.6423,49.7127,6923.0
2017-03-21 11:00:00,56.49,56.5,56.37,56.37,7199.0,49.7215,49.7303,49.6159,49.6159,7199.0
2017-03-21 11:05:00,56.37,56.39,56.27,56.35,4417.0,49.6159,49.6335,49.5279,49.5983,4417.0
2017-03-21 11:10:00,56.36,56.36,56.26,56.31,6470.0,49.6071,49.6071,49.5191,49.5631,6470.0
2017-03-21 11:15:00,56.3,56.3,56.14,56.15,5059.0,49.5543,49.5543,49.4134,49.4222,5059.0
2017-03-21 11:20:00,56.13,56.26,56.13,56.26,4801.0,49.4046,49.5191,49.4046,49.5191,4801.0
2017-03-21 11:25:00,56.26,56.3,56.2,56.26,6189.0,49.5191,49.5543,49.4662,49.5191,6189.0
2017-03-21 11:30:00,56.27,56.3,56.19,56.21,3000.0,49.5279,49.5543,49.4574,49.4751,3000.0
2017-03-21 11:35:00,56.2,56.24,56.17,56.24,2900.0,49.4662,49.5015,49.4398,49.5015,2900.0
2017-03-21 11:40:00,56.19,56.25,56.19,56.24,2800.0,49.4574,49.5103,49.4574,49.5015,2800.0
2017-03-21 11:45:00,56.26,56.32,56.23,56.32,3200.0,49.5191,49.5719,49.4927,49.5719,3200.0
2017-03-21 11:50:00,56.3,56.32,56.25,56.31,3165.0,49.5543,49.5719,49.5103,49.5631,3165.0
2017-03-21 11:55:00,56.34,56.34,56.31,56.34,2308.0,49.5895,49.5895,49.5631,49.5895,2308.0
2017-03-21 12:00:00,56.33,56.34,56.29,56.34,6120.0,49.5807,49.5895,49.5455,49.5895,6120.0
2017-03-21 12:05:00,56.34,56.42,56.33,56.42,5700.0,49.5895,49.6599,49.5807,49.6599,5700.0
2017-03-21 12:10:00,56.41,56.41,56.37,56.4,2986.0,49.6511,49.6511,49.6159,49.6423,2986.0
2017-03-21 12:15:00,56.37,56.41,56.35,56.37,5449.0,49.6159,49.6511,49.5983,49.6159,5449.0
2017-03-21 12:20:00,56.37,56.4,56.33,56.35,3130.0,49.6159,49.6423,49.5807,49.5983,3130.0
2017-03-21 12:25:00,56.33,56.34,56.3,56.33,4175.0,49.5807,49.5895,49.5543,49.5807,4175.0
2017-03-21 12:30:00,56.33,56.35,56.33,56.34,3000.0,49.5807,49.5983,49.5807,49.5895,3000.0
2017-03-21 12:35:00,56.33,56.34,56.31,56.32,3551.0,49.5807,49.5895,49.5631,49.5719,3551.0
2017-03-21 12:40:00,56.33,56.35,56.31,56.32,4387.0,49.5807,49.5983,49.5631,49.5719,4387.0
2017-03-21 12:45:00,56.31,56.31,56.21,56.23,7485.0,49.5631,49.5631,49.4751,49.4927,7485.0
2017-03-21 12:50:00,56.25,56.29,56.2,56.29,2800.0,49.5103,49.5455,49.4662,49.5455,2800.0
2017-03-21 12:55:00,56.3,56.34,56.3,56.31,3336.0,49.5543,49.5895,49.5543,49.5631,3336.0
2017-03-21 13:00:00,56.3,56.3,56.28,56.29,3529.0,49.5543,49.5543,49.5367,49.5455,3529.0
2017-03-21 13:05:00,56.28,56.3,56.26,56.28,4000.0,49.5367,49.5543,49.5191,49.5367,4000.0
2017-03-21 13:10:00,56.29,56.3,56.21,56.22,5817.0,49.5455,49.5543,49.4751,49.4839,5817.0
2017-03-21 13:15:00,56.23,56.27,56.22,56.27,4366.0,49.4927,49.5279,49.4839,49.5279,4366.0
2017-03-21 13:20:00,56.27,56.29,56.2,56.23,6433.0,49.5279,49.5455,49.4662,49.4927,6433.0
2017-03-21 13:25:00,56.24,56.26,56.21,56.25,5500.0,49.5015,49.5191,49.4751,49.5103,5500.0
2017-03-21 13:30:00,56.26,56.28,56.22,56.22,3234.0,49.5191,49.5367,49.4839,49.4839,3234.0
2017-03-21 13:35:00,56.21,56.24,56.2,56.22,5939.0,49.4751,49.5015,49.4662,49.4839,5939.0
2017-03-21 13:40:00,56.22,56.22,56.17,56.18,2900.0,49.4839,49.4839,49.4398,49.4486,2900.0
2017-03-21 13:45:00,56.17,56.2,56.15,56.18,4117.0,49.4398,49.4662,49.4222,49.4486,4117.0
2017-03-21 13:50:00,56.17,56.17,56.1,56.11,5862.0,49.4398,49.4398,49.3782,49.387,5862.0
2017-03-21 13:55:00,56.11,56.14,56.09,56.11,5165.0,49.387,49.4134,49.3694,49.387,5165.0
2017-03-21 14:00:00,56.11,56.17,56.09,56.09,4703.0,49.387,49.4398,49.3694,49.3694,4703.0
2017-03-21 14:05:00,56.08,56.19,56.07,56.19,3400.0,49.3606,49.4574,49.3518,49.4574,3400.0
2017-03-21 14:10:00,56.18,56.24,56.16,56.24,3300.0,49.4486,49.5015,49.431,49.5015,3300.0
2017-03-21 14:15:00,56.22,56.25,56.2,56.25,4031.0,49.4839,49.5103,49.4662,49.5103,4031.0
2017-03-21 14:20:00,56.24,56.24,56.2,56.2,5041.0,49.5015,49.5015,49.4662,49.4662,5041.0
2017-03-21 14:25:00,56.21,56.21,56.2,56.21,3211.0,49.4751,49.4751,49.4662,49.4751,3211.0
2017-03-21 14:30:00,56.21,56.27,56.2,56.24,6300.0,49.4751,49.5279,49.4662,49.5015,6300.0
2017-03-21 14:35:00,56.25,56.25,56.22,56.23,4089.0,49.5103,49.5103,49.4839,49.4927,4089.0
2017-03-21 14:40:00,56.22,56.24,56.19,56.21,5999.0,49.4839,49.5015,49.4574,49.4751,5999.0
2017-03-21 14:45:00,56.2,56.21,56.09,56.13,13301.0,49.4662,49.4751,49.3694,49.4046,13301.0
2017-03-21 14:50:00,56.14,56.14,56.09,56.14,9994.0,49.4134,49.4134,49.3694,49.4134,9994.0
2017-03-21 14:55:00,56.15,56.18,56.14,56.18,8182.0,49.4222,49.4486,49.4134,49.4486,8182.0
2017-03-21 15:00:00,56.17,56.2,56.14,56.16,8803.0,49.4398,49.4662,49.4134,49.431,8803.0
2017-03-21 15:05:00,56.17,56.23,56.17,56.23,7808.0,49.4398,49.4927,49.4398,49.4927,7808.0
2017-03-21 15:10:00,56.23,56.26,56.2,56.21,12530.0,49.4927,49.5191,49.4662,49.4751,12530.0
2017-03-21 15:15:00,56.21,56.23,56.19,56.21,17787.0,49.4751,49.4927,49.4574,49.4751,17787.0
2017-03-21 15:20:00,56.2,56.2,56.17,56.18,15678.0,49.4662,49.4662,49.4398,49.4486,15678.0
2017-03-21 15:25:00,56.19,56.23,56.19,56.2,11294.0,49.4574,49.4927,49.4574,49.4662,11294.0
2017-03-21 15:30:00,56.21,56.23,56.19,56.19,16220.0,49.4751,49.4927,49.4574,49.4574,16220.0
2017-03-21 15:35:00,56.19,56.21,56.11,56.12,19457.0,49.4574,49.4751,49.387,49.3958,19457.0
2017-03-21 15:40:00,56.12,56.13,56.03,56.03,20503.0,49.3958,49.4046,49.3166,49.3166,20503.0
2017-03-21 15:45:00,56.03,56.06,55.99,56.05,22285.0,49.3166,49.343,49.2814,49.3342,22285.0
2017-03-21 15:50:00,56.05,56.06,55.98,56.04,26814.0,49.3342,49.343,49.2726,49.3254,26814.0
2017-03-21 15:55:00,56.05,56.05,55.97,56.0,97414.0,49.3342,49.3342,49.2638,49.2902,97414.0
2017-03-22 09:30:00,55.95,55.96,55.84,55.94,12107.0,49.2462,49.255,49.1494,49.2374,12107.0
2017-03-22 09:35:00,56.07,56.2,56.02,56.2,15359.0,49.3518,49.4662,49.3078,49.4662,15359.0
2017-03-22 09:40:00,56.17,56.27,56.14,56.15,13559.0,49.4398,49.5279,49.4134,49.4222,13559.0
2017-03-22 09:45:00,56.16,56.3,56.16,56.22,12200.0,49.431,49.5543,49.431,49.4839,12200.0
2017-03-22 09:50:00,56.21,56.21,55.97,56.04,8936.0,49.4751,49.4751,49.2638,49.3254,8936.0
2017-03-22 09:55:00,56.01,56.04,55.96,55.99,9860.0,49.299,49.3254,49.255,49.2814,9860.0
2017-03-22 10:00:00,56.0,56.08,55.92,55.98,15565.0,49.2902,49.3606,49.2198,49.2726,15565.0
2017-03-22 10:05:00,55.98,56.13,55.97,56.05,8299.0,49.2726,49.4046,49.2638,49.3342,8299.0
2017-03-22 10:10:00,56.05,56.09,56.01,56.09,8855.0,49.3342,49.3694,49.299,49.3694,8855.0
2017-03-22 10:15:00,56.12,56.17,56.07,56.09,11384.0,49.3958,49.4398,49.3518,49.3694,11384.0
2017-03-22 10:20:00,56.07,56.15,56.05,56.05,12404.0,49.3518,49.4222,49.3342,49.3342,12404.0
2017-03-22 10:25:00,56.05,56.08,55.99,56.03,10731.0,49.3342,49.3606,49.2814,49.3166,10731.0
2017-03-22 10:30:00,56.05,56.06,55.93,56.06,10089.0,49.3342,49.343,49.2286,49.343,10089.0
2017-03-22 10:35:00,56.04,56.16,56.03,56.08,13455.0,49.3254,49.431,49.3166,49.3606,13455.0
2017-03-22 10:40:00,56.09,56.18,56.07,56.09,8591.0,49.3694,49.4486,49.3518,49.3694,8591.0
2017-03-22 10:45:00,56.07,56.13,56.02,56.09,11293.0,49.3518,49.4046,49.3078,49.3694,11293.0
2017-03-22 10:50:00,56.09,56.16,56.07,56.13,9856.0,49.3694,49.431,49.3518,49.4046,9856.0
2017-03-22 10:55:00,56.13,56.19,56.07,56.15,9929.0,49.4046,49.4574,49.3518,49.4222,9929.0
2017-03-22 11:00:00,56.14,56.16,56.09,56.15,13179.0,49.4134,49.431,49.3694,49.4222,13179.0
2017-03-22 11:05:00,56.15,56.23,56.15,56.2,17928.0,49.4222,49.4927,49.4222,49.4662,17928.0
2017-03-22 11:10:00,56.2,56.23,56.14,56.2,11358.0,49.4662,49.4927,49.4134,49.4662,11358.0
2017-03-22 11:15:00,56.21,56.36,56.21,56.32,7734.0,49.4751,49.6071,49.4751,49.5719,7734.0
2017-03-22 11:20:00,56.34,56.43,56.32,56.4,10950.0,49.5895,49.6687,49.5719,49.6423,10950.0
2017-03-22 11:25:00,56.39,56.42,56.32,56.33,5932.0,49.6335,49.6599,49.5719,49.5807,5932.0
2017-03-22 11:30:00,56.31,56.33,56.24,56.26,3627.0,49.5631,49.5807,49.5015,49.5191,3627.0
2017-03-22 11:35:00,56.29,56.37,56.28,56.37,6089.0,49.5455,49.6159,49.5367,49.6159,6089.0
2017-03-22 11:40:00,56.37,56.38,56.34,56.35,7920.0,49.6159,49.6247,49.5895,49.5983,7920.0
2017-03-22 11:45:00,56.35,56.36,56.28,56.32,6615.0,49.5983,49.6071,49.5367,49.5719,6615.0
2017-03-22 11:50:00,56.29,56.31,56.25,56.27,7189.0,49.5455,49.5631,49.5103,49.5279,7189.0
2017-03-22 11:55:00,56.28,56.29,56.26,56.27,6421.0,49.5367,49.5455,49.5191,49.5279,6421.0
2017-03-22 12:00:00,56.27,56.29,56.22,56.27,10073.0,49.5279,49.5455,49.4839,49.5279,10073.0
2017-03-22 12:05:00,56.25,56.27,56.23,56.23,4949.0,49.5103,49.5279,49.4927,49.4927,4949.0
2017-03-22 12:10:00,56.23,56.23,56.15,56.18,8222.0,49.4927,49.4927,49.4222,49.4486,8222.0
2017-03-22 12:15:00,56.15,56.16,56.13,56.14,2820.0,49.4222,49.431,49.4046,49.4134,2820.0
2017-03-22 12:20:00,56.14,56.14,56.09,56.1,13554.0,49.4134,49.4134,49.3694,49.3782,13554.0
2017-03-22 12:25:00,56.09,56.09,56.03,56.04,3204.0,49.3694,49.3694,49.3166,49.3254,3204.0
2017-03-22 12:30:00,56.03,56.07,55.99,56.04,7257.0,49.3166,49.3518,49.2814,49.3254,7257.0
2017-03-22 12:35:00,56.06,56.09,56.03,56.04,4845.0,49.343,49.3694,49.3166,49.3254,4845.0
2017-03-22 12:40:00,56.04,56.04,55.99,55.99,5508.0,49.3254,49.3254,49.2814,49.2814,5508.0
2017-03-22 12:45:00,56.0,56.05,55.99,56.03,9160.0,49.2902,49.3342,49.2814,49.3166,9160.0
2017-03-22 12:50:00,56.02,56.04,55.99,56.04,9587.0,49.3078,49.3254,49.2814,49.3254,9587.0
2017-03-22 12:55:00,56.04,56.08,56.02,56.08,4901.0,49.3254,49.3606,49.3078,49.3606,4901.0
2017-03-22 13:00:00,56.07,56.07,55.96,56.02,17410.0,49.3518,49.3518,49.255,49.3078,17410.0
2017-03-22 13:05:00,56.01,56.01,55.94,56.0,6429.0,49.299,49.299,49.2374,49.2902,6429.0
2017-03-22 13:10:00,56.01,56.03,55.96,56.03,12398.0,49.299,49.3166,49.255,49.3166,12398.0
2017-03-22 13:15:00,56.01,56.13,56.0,56.11,10935.0,49.299,49.4046,49.2902,49.387,10935.0
2017-03-22 13:20:00,56.11,56.12,56.07,56.07,6457.0,49.387,49.3958,49.3518,49.3518,6457.0
2017-03-22 13:25:00,56.09,56.11,56.04,56.09,3858.0,49.3694,49.387,49.3254,49.3694,3858.0
2017-03-22 13:30:00,56.1,56.12,56.07,56.11,6004.0,49.3782,49.3958,49.3518,49.387,6004.0
2017-03-22 13:35:00,56.11,56.14,56.09,56.14,4013.0,49.387,49.4134,49.3694,49.4134,4013.0
2017-03-22 13:40:00,56.13,56.15,56.09,56.1,3887.0,49.4046,49.4222,49.3694,49.3782,3887.0
2017-03-22 13:45:00,56.09,56.14,56.07,56.13,11562.0,49.3694,49.4134,49.3518,49.4046,11562.0
2017-03-22 13:50:00,56.11,56.11,56.05,56.07,4913.0,49.387,49.387,49.3342,49.3518,4913.0
2017-03-22 13:55:00,56.08,56.09,56.02,56.09,15733.0,49.3606,49.3694,49.3078,49.3694,15733.0
2017-03-22 14:00:00,56.09,56.14,56.08,56.12,6655.0,49.3694,49.4134,49.3606,49.3958,6655.0
2017-03-22 14:05:00,56.12,56.13,56.06,56.07,4638.0,49.3958,49.4046,49.343,49.3518,4638.0
2017-03-22 14:10:00,56.06,56.14,56.05,56.1,4210.0,49.343,49.4134,49.3342,49.3782,4210.0
2017-03-22 14:15:00,56.1,56.12,56.09,56.09,4885.0,49.3782,49.3958,49.3694,49.3694,4885.0
2017-03-22 14:20:00,56.08,56.1,56.05,56.1,3235.0,49.3606,49.3782,49.3342,49.3782,3235.0
2017-03-22 14:25:00,56.1,56.1,56.04,56.06,4583.0,49.3782,49.3782,49.3254,49.343,4583.0
2017-03-22 14:30:00,56.07,56.12,56.06,56.09,3176.0,49.3518,49.3958,49.343,49.3694,3176.0
2017-03-22 14:35:00,56.1,56.16,56.09,56.16,9840.0,49.3782,49.431,49.3694,49.431,9840.0
2017-03-22 14:40:00,56.16,56.16,56.12,56.12,7657.0,49.431,49.431,49.3958,49.3958,7657.0
2017-03-22 14:45:00,56.13,56.18,56.12,56.17,8425.0,49.4046,49.4486,49.3958,49.4398,8425.0
2017-03-22 14:50:00,56.17,56.2,56.17,56.17,7380.0,49.4398,49.4662,49.4398,49.4398,7380.0
2017-03-22 14:55:00,56.18,56.21,56.17,56.21,6956.0,49.4486,49.4751,49.4398,49.4751,6956.0
2017-03-22 15:00:00,56.21,56.22,56.18,56.18,7200.0,49.4751,49.4839,49.4486,49.4486,7200.0
2017-03-22 15:05:00,56.18,56.19,56.15,56.17,8814.0,49.4486,49.4574,49.4222,49.4398,8814.0
2017-03-22 15:10:00,56.17,56.18,56.14,56.16,8520.0,49.4398,49.4486,49.4134,49.431,8520.0
2017-03-22 15:15:00,56.15,56.21,56.14,56.19,10728.0,49.4222,49.4751,49.4134,49.4574,10728.0
2017-03-22 15:20:00,56.19,56.23,56.19,56.2,8479.0,49.4574,49.4927,49.4574,49.4662,8479.0
2017-03-22 15:25:00,56.21,56.21,56.14,56.15,12083.0,49.4751,49.4751,49.4134,49.4222,12083.0
2017-03-22 15:30:00,56.16,56.17,56.1,56.12,9307.0,49.431,49.4398,49.3782,49.3958,9307.0
2017-03-22 15:35:00,56.13,56.15,56.11,56.14,14905.0,49.4046,49.4222,49.387,49.4134,14905.0
2017-03-22 15:40:00,56.14,56.17,56.11,56.13,18445.0,49.4134,49.4398,49.387,49.4046,18445.0
2017-03-22 15:45:00,56.14,56.2,56.13,56.19,17976.0,49.4134,49.4662,49.4046,49.4574,17976.0
2017-03-22 15:50:00,56.2,56.24,56.19,56.2,25198.0,49.4662,49.5015,49.4574,49.4662,25198.0
2017-03-22 15:55:00,56.19,56.22,56.1,56.12,69496.0,49.4574,49.4839,49.3782,49.3958,69496.0
2017-03-23 09:30:00,56.2,56.2,55.92,56.07,15575.0,49.4662,49.4662,49.2198,49.3518,15575.0
2017-03-23 09:35:00,56.09,56.23,56.04,56.17,2140.0,49.3694,49.4927,49.3254,49.4398,2140.0
2017-03-23 09:40:00,56.18,56.24,56.13,56.22,6337.0,49.4486,49.5015,49.4046,49.4839,6337.0
2017-03-23 09:45:00,56.22,56.29,56.17,56.19,4000.0,49.4839,49.5455,49.4398,49.4574,4000.0
2017-03-23 09:50:00,56.19,56.27,56.17,56.23,5001.0,49.4574,49.5279,49.4398,49.4927,5001.0
2017-03-23 09:55:00,56.27,56.31,56.24,56.27,4241.0,49.5279,49.5631,49.5015,49.5279,4241.0
2017-03-23 10:00:00,56.3,56.38,56.3,56.37,4480.0,49.5543,49.6247,49.5543,49.6159,4480.0
2017-03-23 10:05:00,56.36,56.37,56.3,56.3,2310.0,49.6071,49.6159,49.5543,49.5543,2310.0
2017-03-23 10:10:00,56.31,56.31,56.25,56.3,1992.0,49.5631,49.5631,49.5103,49.5543,1992.0
2017-03-23 10:15:00,56.32,56.32,56.25,56.32,1660.0,49.5719,49.5719,49.5103,49.5719,1660.0
2017-03-23 10:20:00,56.28,56.36,56.28,56.31,2218.0,49.5367,49.6071,49.5367,49.5631,2218.0
2017-03-23 10:25:00,56.33,56.33,56.26,56.29,2137.0,49.5807,49.5807,49.5191,49.5455,2137.0
2017-03-23 10:30:00,56.3,56.33,56.26,56.32,3066.0,49.5543,49.5807,49.5191,49.5719,3066.0
2017-03-23 10:35:00,56.34,56.4,56.33,56.37,1529.0,49.5895,49.6423,49.5807,49.6159,1529.0
2017-03-23 10:40:00,56.37,56.43,56.37,56.38,4246.0,49.6159,49.6687,49.6159,49.6247,4246.0
2017-03-23 10:45:00,56.39,56.41,56.38,56.38,1500.0,49.6335,49.6511,49.6247,49.6247,1500.0
2017-03-23 10:50:00,56.39,56.44,56.39,56.43,1600.0,49.6335,49.6775,49.6335,49.6687,1600.0
2017-03-23 10:55:00,56.45,56.47,56.39,56.39,4421.0,49.6863,49.7039,49.6335,49.6335,4421.0
2017-03-23 11:00:00,56.37,56.38,56.33,56.34,3714.0,49.6159,49.6247,49.5807,49.5895,3714.0
2017-03-23 11:05:00,56.33,56.34,56.31,56.34,3175.0,49.5807,49.5895,49.5631,49.5895,3175.0
2017-03-23 11:10:00,56.34,56.4,56.34,56.4,1193.0,49.5895,49.6423,49.5895,49.6423,1193.0
2017-03-23 11:15:00,56.39,56.46,56.39,56.44,1120.0,49.6335,49.6951,49.6335,49.6775,1120.0
2017-03-23 11:20:00,56.44,56.46,56.4,56.44,4221.0,49.6775,49.6951,49.6423,49.6775,4221.0
2017-03-23 11:25:00,56.47,56.47,56.41,56.47,1900.0,49.7039,49.7039,49.6511,49.7039,1900.0
2017-03-23 11:30:00,56.48,56.49,56.44,56.45,1802.0,49.7127,49.7215,49.6775,49.6863,1802.0
2017-03-23 11:35:00,56.46,56.46,56.41,56.43,2161.0,49.6951,49.6951,49.6511,49.6687,2161.0
2017-03-23 11:40:00,56.45,56.45,56.41,56.41,1100.0,49.6863,49.6863,49.6511,49.6511,1100.0
2017-03-23 11:45:00,56.42,56.43,56.39,56.43,4319.0,49.6599,49.6687,49.6335,49.6687,4319.0
2017-03-23 11:50:00,56.43,56.43,56.38,56.4,1600.0,49.6687,49.6687,49.6247,49.6423,1600.0
2017-03-23 11:55:00,56.39,56.4,56.38,56.38,1800.0,49.6335,49.6423,49.6247,49.6247,1800.0
2017-03-23 12:00:00,56.4,56.48,56.39,56.46,13440.0,49.6423,49.7127,49.6335,49.6951,13440.0
2017-03-23 12:05:00,56.46,56.48,56.45,56.47,1401.0,49.6951,49.7127,49.6863,49.7039,1401.0
2017-03-23 12:10:00,56.48,56.58,56.46,56.54,12286.0,49.7127,49.8007,49.6951,49.7655,12286.0
2017-03-23 12:15:00,56.53,56.58,56.53,56.56,2446.0,49.7567,49.8007,49.7567,49.7831,2446.0
2017-03-23 12:20:00,56.55,56.6,56.55,56.57,3107.0,49.7743,49.8183,49.7743,49.7919,3107.0
2017-03-23 12:25:00,56.59,56.6,56.57,56.59,1800.0,49.8095,49.8183,49.7919,49.8095,1800.0
2017-03-23 12:30:00,56.56,56.57,56.53,56.57,4139.0,49.7831,49.7919,49.7567,49.7919,4139.0
2017-03-23 12:35:00,56.55,56.55,56.54,56.54,2203.0,49.7743,49.7743,49.7655,49.7655,2203.0
2017-03-23 12:40:00,56.55,56.58,56.55,56.58,2001.0,49.7743,49.8007,49.7743,49.8007,2001.0
2017-03-23 12:45:00,56.59,56.61,56.59,56.59,1239.0,49.8095,49.8271,49.8095,49.8095,1239.0
2017-03-23 12:50:00,56.6,56.61,56.58,56.6,6565.0,49.8183,49.8271,49.8007,49.8183,6565.0
2017-03-23 12:55:00,56.6,56.65,56.6,56.64,1838.0,49.8183,49.8623,49.8183,49.8535,1838.0
2017-03-23 13:00:00,56.62,56.65,56.55,56.57,5082.0,49.8359,49.8623,49.7743,49.7919,5082.0
2017-03-23 13:05:00,56.55,56.56,56.5,56.5,6719.0,49.7743,49.7831,49.7303,49.7303,6719.0
2017-03-23 13:10:00,56.48,56.52,56.48,56.5,4297.0,49.7127,49.7479,49.7127,49.7303,4297.0
2017-03-23 13:15:00,56.52,56.54,56.49,56.51,5166.0,49.7479,49.7655,49.7215,49.7391,5166.0
2017-03-23 13:20:00,56.53,56.56,56.5,56.51,12365.0,49.7567,49.7831,49.7303,49.7391,12365.0
2017-03-23 13:25:00,56.51,56.51,56.44,56.44,8772.0,49.7391,49.7391,49.6775,49.6775,8772.0
2017-03-23 13:30:00,56.45,56.52,56.44,56.52,16638.0,49.6863,49.7479,49.6775,49.7479,16638.0
2017-03-23 13:35:00,56.52,56.56,56.5,56.53,8023.0,49.7479,49.7831,49.7303,49.7567,8023.0
2017-03-23 13:40:00,56.51,56.59,56.5,56.59,6177.0,49.7391,49.8095,49.7303,49.8095,6177.0
2017-03-23 13:45:00,56.6,56.64,56.6,56.64,6161.0,49.8183,49.8535,49.8183,49.8535,6161.0
2017-03-23 13:50:00,56.65,56.68,56.62,56.68,6540.0,49.8623,49.8887,49.8359,49.8887,6540.0
2017-03-23 13:55:00,56.67,56.67,56.63,56.64,8130.0,49.8799,49.8799,49.8447,49.8535,8130.0
2017-03-23 14:00:00,56.64,56.72,56.63,56.72,5392.0,49.8535,49.9239,49.8447,49.9239,5392.0
2017-03-23 14:05:00,56.72,56.73,56.68,56.71,7164.0,49.9239,49.9327,49.8887,49.9151,7164.0
2017-03-23 14:10:00,56.71,56.76,56.71,56.74,4863.0,49.9151,49.9592,49.9151,49.9415,4863.0
2017-03-23 14:15:00,56.74,56.8,56.73,56.79,5185.0,49.9415,49.9944,49.9327,49.9856,5185.0
2017-03-23 14:20:00,56.79,56.8,56.77,56.77,7688.0,49.9856,49.9944,49.968,49.968,7688.0
2017-03-23 14:25:00,56.77,56.78,56.71,56.71,10408.0,49.968,49.9768,49.9151,49.9151,10408.0
2017-03-23 14:30:00,56.71,56.73,56.67,56.68,7823.0,49.9151,49.9327,49.8799,49.8887,7823.0
2017-03-23 14:35:00,56.67,56.67,56.61,56.67,8076.0,49.8799,49.8799,49.8271,49.8799,8076.0
2017-03-23 14:40:00,56.66,56.7,56.65,56.7,6072.0,49.8711,49.9063,49.8623,49.9063,6072.0
2017-03-23 14:45:00,56.7,56.7,56.66,56.68,3372.0,49.9063,49.9063,49.8711,49.8887,3372.0
2017-03-23 14:50:00,56.68,56.68,56.65,56.67,6703.0,49.8887,49.8887,49.8623,49.8799,6703.0
2017-03-23 14:55:00,56.67,56.7,56.61,56.61,9867.0,49.8799,49.9063,49.8271,49.8271,9867.0
2017-03-23 15:00:00,56.61,56.63,56.55,56.57,9784.0,49.8271,49.8447,49.7743,49.7919,9784.0
2017-03-23 15:05:00,56.56,56.56,56.5,56.51,7656.0,49.7831,49.7831,49.7303,49.7391,7656.0
2017-03-23 15:10:00,56.5,56.53,56.47,56.49,11278.0,49.7303,49.7567,49.7039,49.7215,11278.0
2017-03-23 15:15:00,56.5,56.54,56.43,56.45,20329.0,49.7303,49.7655,49.6687,49.6863,20329.0
2017-03-23 15:20:00,56.46,56.49,56.43,56.45,7855.0,49.6951,49.7215,49.6687,49.6863,7855.0
2017-03-23 15:25:00,56.45,56.47,56.34,56.34,20870.0,49.6863,49.7039,49.5895,49.5895,20870.0
2017-03-23 15:30:00,56.34,56.35,56.21,56.23,33326.0,49.5895,49.5983,49.4751,49.4927,33326.0
2017-03-23 15:35:00,56.24,56.32,56.23,56.32,15465.0,49.5015,49.5719,49.4927,49.5719,15465.0
2017-03-23 15:40:00,56.32,56.34,56.25,56.26,12877.0,49.5719,49.5895,49.5103,49.5191,12877.0
2017-03-23 15:45:00,56.25,56.36,56.24,56.34,22555.0,49.5103,49.6071,49.5015,49.5895,22555.0
2017-03-23 15:50:00,56.34,56.34,56.25,56.28,27905.0,49.5895,49.5895,49.5103,49.5367,27905.0
2017-03-23 15:55:00,56.28,56.34,56.25,56.29,67987.0,49.5367,49.5895,49.5103,49.5455,67987.0
2017-03-24 09:30:00,56.46,56.46,56.43,56.46,9502.0,49.6951,49.6951,49.6687,49.6951,9502.0
2017-03-24 09:35:00,56.48,56.51,56.46,56.47,1749.0,49.7127,49.7391,49.6951,49.7039,1749.0
2017-03-24 09:40:00,56.48,56.55,56.46,56.55,1012.0,49.7127,49.7743,49.6951,49.7743,1012.0
2017-03-24 09:45:00,56.58,56.58,56.55,56.55,806.0,49.8007,49.8007,49.7743,49.7743,806.0
2017-03-24 09:50:00,56.59,56.72,56.59,56.72,1442.0,49.8095,49.9239,49.8095,49.9239,1442.0
2017-03-24 09:55:00,56.68,56.68,56.6,56.63,1845.0,49.8887,49.8887,49.8183,49.8447,1845.0
2017-03-24 10:00:00,56.62,56.62,56.61,56.61,400.0,49.8359,49.8359,49.8271,49.8271,400.0
2017-03-24 10:05:00,56.61,56.64,56.6,56.61,3100.0,49.8271,49.8535,49.8183,49.8271,3100.0
2017-03-24 10:10:00,56.63,56.66,56.61,56.65,6056.0,49.8447,49.8711,49.8271,49.8623,6056.0
2017-03-24 10:15:00,56.64,56.64,56.55,56.55,11710.0,49.8535,49.8535,49.7743,49.7743,11710.0
2017-03-24 10:20:00,56.55,56.57,56.5,56.55,8797.0,49.7743,49.7919,49.7303,49.7743,8797.0
2017-03-24 10:25:00,56.57,56.57,56.51,56.54,4890.0,49.7919,49.7919,49.7391,49.7655,4890.0
2017-03-24 10:30:00,56.56,56.66,56.55,56.64,5127.0,49.7831,49.8711,49.7743,49.8535,5127.0
2017-03-24 10:35:00,56.62,56.66,56.59,56.62,6916.0,49.8359,49.8711,49.8095,49.8359,6916.0
2017-03-24 10:40:00,56.61,56.65,56.59,56.63,5032.0,49.8271,49.8623,49.8095,49.8447,5032.0
2017-03-24 10:45:00,56.63,56.69,56.61,56.64,11513.0,49.8447,49.8975,49.8271,49.8535,11513.0
2017-03-24 10:50:00,56.65,56.73,56.65,56.73,10473.0,49.8623,49.9327,49.8623,49.9327,10473.0
2017-03-24 10:55:00,56.73,56.8,56.71,56.79,8933.0,49.9327,49.9944,49.9151,49.9856,8933.0
2017-03-24 11:00:00,56.78,56.81,56.77,56.78,4932.0,49.9768,50.0032,49.968,49.9768,4932.0
2017-03-24 11:05:00,56.78,56.81,56.75,56.79,3465.0,49.9768,50.0032,49.9503,49.9856,3465.0
2017-03-24 11:10:00,56.78,56.82,56.77,56.78,5737.0,49.9768,50.012,49.968,49.9768,5737.0
2017-03-24 11:15:00,56.79,56.79,56.73,56.73,6062.0,49.9856,49.9856,49.9327,49.9327,6062.0
2017-03-24 11:20:00,56.73,56.76,56.7,56.75,6162.0,49.9327,49.9592,49.9063,49.9503,6162.0
2017-03-24 11:25:00,56.73,56.78,56.73,56.76,10169.0,49.9327,49.9768,49.9327,49.9592,10169.0
2017-03-24 11:30:00,56.76,56.82,56.76,56.81,14646.0,49.9592,50.012,49.9592,50.0032,14646.0
2017-03-24 11:35:00,56.82,56.82,56.79,56.81,5369.0,50.012,50.012,49.9856,50.0032,5369.0
2017-03-24 11:40:00,56.81,56.83,56.79,56.8,5419.0,50.0032,50.0208,49.9856,49.9944,5419.0
2017-03-24 11:45:00,56.8,56.83,56.78,56.79,9365.0,49.9944,50.0208,49.9768,49.9856,9365.0
2017-03-24 11:50:00,56.79,56.87,56.78,56.84,7789.0,49.9856,50.056,49.9768,50.0296,7789.0
2017-03-24 11:55:00,56.84,56.88,56.82,56.87,3386.0,50.0296,50.0648,50.012,50.056,3386.0
2017-03-24 12:00:00,56.86,56.9,56.84,56.9,4282.0,50.0472,50.0824,50.0296,50.0824,4282.0
2017-03-24 12:05:00,56.89,56.92,56.88,56.92,5127.0,50.0736,50.1,50.0648,50.1,5127.0
2017-03-24 12:10:00,56.92,56.92,56.81,56.86,13076.0,50.1,50.1,50.0032,50.0472,13076.0
2017-03-24 12:15:00,56.86,56.86,56.77,56.78,5473.0,50.0472,50.0472,49.968,49.9768,5473.0
2017-03-24 12:20:00,56.76,56.77,56.72,56.73,2410.0,49.9592,49.968,49.9239,49.9327,2410.0
2017-03-24 12:25:00,56.7,56.8,56.7,56.77,4946.0,49.9063,49.9944,49.9063,49.968,4946.0
2017-03-24 12:30:00,56.78,56.8,56.71,56.71,6203.0,49.9768,49.9944,49.9151,49.9151,6203.0
2017-03-24 12:35:00,56.72,56.72,56.67,56.72,13103.0,49.9239,49.9239,49.8799,49.9239,13103.0
2017-03-24 12:40:00,56.7,56.71,56.67,56.71,6079.0,49.9063,49.9151,49.8799,49.9151,6079.0
2017-03-24 12:45:00,56.71,56.72,56.67,56.7,3600.0,49.9151,49.9239,49.8799,49.9063,3600.0
2017-03-24 12:50:00,56.71,56.71,56.61,56.65,7263.0,49.9151,49.9151,49.8271,49.8623,7263.0
2017-03-24 12:55:00,56.65,56.65,56.63,56.63,1566.0,49.8623,49.8623,49.8447,49.8447,1566.0
2017-03-24 13:00:00,56.64,56.66,56.62,56.63,3738.0,49.8535,49.8711,49.8359,49.8447,3738.0
2017-03-24 13:05:00,56.63,56.66,56.6,56.61,6731.0,49.8447,49.8711,49.8183,49.8271,6731.0
2017-03-24 13:10:00,56.63,56.64,56.57,56.63,3161.0,49.8447,49.8535,49.7919,49.8447,3161.0
2017-03-24 13:15:00,56.61,56.64,56.6,56.62,2845.0,49.8271,49.8535,49.8183,49.8359,2845.0
2017-03-24 13:20:00,56.62,56.65,56.62,56.62,1500.0,49.8359,49.8623,49.8359,49.8359,1500.0
2017-03-24 13:25:00,56.64,56.69,56.62,56.65,7719.0,49.8535,49.8975,49.8359,49.8623,7719.0
2017-03-24 13:30:00,56.65,56.65,56.63,56.63,2900.0,49.8623,49.8623,49.8447,49.8447,2900.0
2017-03-24 13:35:00,56.64,56.65,56.62,56.63,1673.0,49.8535,49.8623,49.8359,49.8447,1673.0
2017-03-24 13:40:00,56.62,56.66,56.62,56.66,3206.0,49.8359,49.8711,49.8359,49.8711,3206.0
2017-03-24 13:45:00,56.66,56.71,56.65,56.7,7806.0,49.8711,49.9151,49.8623,49.9063,7806.0
2017-03-24 13:50:00,56.7,56.71,56.67,56.67,3086.0,49.9063,49.9151,49.8799,49.8799,3086.0
2017-03-24 13:55:00,56.65,56.67,56.55,56.55,5570.0,49.8623,49.8799,49.7743,49.7743,5570.0
2017-03-24 14:00:00,56.59,56.62,56.57,56.57,7931.0,49.8095,49.8359,49.7919,49.7919,7931.0
2017-03-24 14:05:00,56.55,56.58,56.55,56.56,3900.0,49.7743,49.8007,49.7743,49.7831,3900.0
2017-03-24 14:10:00,56.57,56.61,56.57,56.59,2800.0,49.7919,49.8271,49.7919,49.8095,2800.0
2017-03-24 14:15:00,56.57,56.58,56.53,56.55,4871.0,49.7919,49.8007,49.7567,49.7743,4871.0
2017-03-24 14:20:00,56.55,56.56,56.54,56.55,5300.0,49.7743,49.7831,49.7655,49.7743,5300.0
2017-03-24 14:25:00,56.55,56.58,56.52,56.53,5406.0,49.7743,49.8007,49.7479,49.7567,5406.0
2017-03-24 14:30:00,56.52,56.58,56.52,56.58,3043.0,49.7479,49.8007,49.7479,49.8007,3043.0
2017-03-24 14:35:00,56.57,56.58,56.54,56.56,5800.0,49.7919,49.8007,49.7655,49.7831,5800.0
2017-03-24 14:40:00,56.56,56.57,56.5,56.5,7301.0,49.7831,49.7919,49.7303,49.7303,7301.0
2017-03-24 14:45:00,56.5,56.52,56.47,56.48,8737.0,49.7303,49.7479,49.7039,49.7127,8737.0
2017-03-24 14:50:00,56.47,56.49,56.44,56.45,6479.0,49.7039,49.7215,49.6775,49.6863,6479.0
2017-03-24 14:55:00,56.47,56.47,56.43,56.46,5467.0,49.7039,49.7039,49.6687,49.6951,5467.0
2017-03-24 15:00:00,56.47,56.47,56.4,56.41,9419.0,49.7039,49.7039,49.6423,49.6511,9419.0
2017-03-24 15:05:00,56.41,56.41,56.32,56.36,10363.0,49.6511,49.6511,49.5719,49.6071,10363.0
2017-03-24 15:10:00,56.35,56.37,56.28,56.28,17983.0,49.5983,49.6159,49.5367,49.5367,17983.0
2017-03-24 15:15:00,56.28,56.3,56.22,56.27,9983.0,49.5367,49.5543,49.4839,49.5279,9983.0
2017-03-24 15:20:00,56.28,56.31,56.25,56.3,8993.0,49.5367,49.5631,49.5103,49.5543,8993.0
2017-03-24 15:25:00,56.3,56.34,56.29,56.33,10801.0,49.5543,49.5895,49.5455,49.5807,10801.0
2017-03-24 15:30:00,56.32,56.37,56.25,56.37,20210.0,49.5719,49.6159,49.5103,49.6159,20210.0
2017-03-24 15:35:00,56.33,56.52,56.31,56.5,24358.0,49.5807,49.7479,49.5631,49.7303,24358.0
2017-03-24 15:40:00,56.51,56.55,56.48,56.5,22246.0,49.7391,49.7743,49.7127,49.7303,22246.0
2017-03-24 15:45:00,56.47,56.52,56.39,56.45,26452.0,49.7039,49.7479,49.6335,49.6863,26452.0
2017-03-24 15:50:00,56.44,56.55,56.43,56.53,19061.0,49.6775,49.7743,49.6687,49.7567,19061.0
2017-03-24 15:55:00,56.5,56.54,56.42,56.46,56594.0,49.7303,49.7655,49.6599,49.6951,56594.0
2017-03-27 09:30:00,55.87,55.87,55.53,55.73,10106.0,49.1758,49.1758,48.8765,49.0526,10106.0
2017-03-27 09:35:00,55.86,55.87,55.74,55.8,2787.0,49.167,49.1758,49.0614,49.1142,2787.0
2017-03-27 09:40:00,55.81,55.91,55.74,55.88,4516.0,49.123,49.211,49.0614,49.1846,4516.0
2017-03-27 09:45:00,55.88,55.96,55.85,55.96,1845.0,49.1846,49.255,49.1582,49.255,1845.0
2017-03-27 09:50:00,56.03,56.11,55.98,55.99,2895.0,49.3166,49.387,49.2726,49.2814,2895.0
2017-03-27 09:55:00,55.98,56.07,55.97,56.07,1600.0,49.2726,49.3518,49.2638,49.3518,1600.0
2017-03-27 10:00:00,56.03,56.05,55.97,56.0,1000.0,49.3166,49.3342,49.2638,49.2902,1000.0
2017-03-27 10:05:00,56.02,56.03,56.0,56.0,700.0,49.3078,49.3166,49.2902,49.2902,700.0
2017-03-27 10:10:00,56.0,56.08,56.0,56.04,1887.0,49.2902,49.3606,49.2902,49.3254,1887.0
2017-03-27 10:15:00,56.04,56.04,55.99,55.99,1200.0,49.3254,49.3254,49.2814,49.2814,1200.0
2017-03-27 10:20:00,55.98,55.98,55.93,55.94,1100.0,49.2726,49.2726,49.2286,49.2374,1100.0
2017-03-27 10:25:00,55.98,55.98,55.98,55.98,100.0,49.2726,49.2726,49.2726,49.2726,100.0
2017-03-27 10:30:00,56.0,56.04,55.99,55.99,800.0,49.2902,49.3254,49.2814,49.2814,800.0
2017-03-27 10:35:00,56.01,56.02,55.95,55.95,1100.0,49.299,49.3078,49.2462,49.2462,1100.0
2017-03-27 10:40:00,55.97,56.03,55.94,56.03,2156.0,49.2638,49.3166,49.2374,49.3166,2156.0
2017-03-27 10:45:00,56.04,56.07,55.99,56.02,10483.0,49.3254,49.3518,49.2814,49.3078,10483.0
2017-03-27 10:50:00,56.04,56.07,55.99,56.04,16372.0,49.3254,49.3518,49.2814,49.3254,16372.0
2017-03-27 10:55:00,56.02,56.11,56.0,56.11,9851.0,49.3078,49.387,49.2902,49.387,9851.0
2017-03-27 11:00:00,56.14,56.14,56.1,56.12,4210.0,49.4134,49.4134,49.3782,49.3958,4210.0
2017-03-27 11:05:00,56.11,56.14,56.11,56.13,1900.0,49.387,49.4134,49.387,49.4046,1900.0
2017-03-27 11:10:00,56.14,56.14,56.09,56.1,14705.0,49.4134,49.4134,49.3694,49.3782,14705.0
2017-03-27 11:15:00,56.12,56.17,56.12,56.14,8170.0,49.3958,49.4398,49.3958,49.4134,8170.0
2017-03-27 11:20:00,56.14,56.2,56.14,56.2,6999.0,49.4134,49.4662,49.4134,49.4662,6999.0
2017-03-27 11:25:00,56.19,56.26,56.17,56.26,6613.0,49.4574,49.5191,49.4398,49.5191,6613.0
2017-03-27 11:30:00,56.24,56.34,56.24,56.3,3946.0,49.5015,49.5895,49.5015,49.5543,3946.0
2017-03-27 11:35:00,56.3,56.36,56.3,56.36,4985.0,49.5543,49.6071,49.5543,49.6071,4985.0
2017-03-27 11:40:00,56.36,56.38,56.35,56.37,2650.0,49.6071,49.6247,49.5983,49.6159,2650.0
2017-03-27 11:45:00,56.37,56.37,56.29,56.3,26105.0,49.6159,49.6159,49.5455,49.5543,26105.0
2017-03-27 11:50:00,56.29,56.32,56.27,56.29,5130.0,49.5455,49.5719,49.5279,49.5455,5130.0
2017-03-27 11:55:00,56.27,56.37,56.27,56.37,5774.0,49.5279,49.6159,49.5279,49.6159,5774.0
2017-03-27 12:00:00,56.37,56.37,56.28,56.35,11099.0,49.6159,49.6159,49.5367,49.5983,11099.0
2017-03-27 12:05:00,56.34,56.36,56.33,56.34,1419.0,49.5895,49.6071,49.5807,49.5895,1419.0
2017-03-27 12:10:00,56.34,56.34,56.26,56.32,2628.0,49.5895,49.5895,49.5191,49.5719,2628.0
2017-03-27 12:15:00,56.3,56.32,56.29,56.3,1268.0,49.5543,49.5719,49.5455,49.5543,1268.0
2017-03-27 12:20:00,56.3,56.31,56.29,56.29,2717.0,49.5543,49.5631,49.5455,49.5455,2717.0
2017-03-27 12:25:00,56.28,56.3,56.26,56.28,3201.0,49.5367,49.5543,49.5191,49.5367,3201.0
2017-03-27 12:30:00,56.28,56.29,56.26,56.27,2474.0,49.5367,49.5455,49.5191,49.5279,2474.0
2017-03-27 12:35:00,56.31,56.32,56.31,56.32,3505.0,49.5631,49.5719,49.5631,49.5719,3505.0
2017-03-27 12:40:00,56.32,56.33,56.31,56.33,1855.0,49.5719,49.5807,49.5631,49.5807,1855.0
2017-03-27 12:45:00,56.33,56.34,56.31,56.34,1971.0,49.5807,49.5895,49.5631,49.5895,1971.0
2017-03-27 12:50:00,56.35,56.43,56.35,56.43,6431.0,49.5983,49.6687,49.5983,49.6687,6431.0
2017-03-27 12:55:00,56.41,56.42,56.4,56.41,1500.0,49.6511,49.6599,49.6423,49.6511,1500.0
2017-03-27 13:00:00,56.43,56.52,56.42,56.5,8115.0,49.6687,49.7479,49.6599,49.7303,8115.0
2017-03-27 13:05:00,56.5,56.57,56.5,56.53,19406.0,49.7303,49.7919,49.7303,49.7567,19406.0
2017-03-27 13:10:00,56.53,56.59,56.52,56.57,13301.0,49.7567,49.8095,49.7479,49.7919,13301.0
2017-03-27 13:15:00,56.56,56.59,56.53,56.57,9158.0,49.7831,49.8095,49.7567,49.7919,9158.0
2017-03-27 13:20:00,56.57,56.62,56.56,56.56,4859.0,49.7919,49.8359,49.7831,49.7831,4859.0
2017-03-27 13:25:00,56.57,56.58,56.55,56.56,9425.0,49.7919,49.8007,49.7743,49.7831,9425.0
2017-03-27 13:30:00,56.56,56.56,56.46,56.47,4000.0,49.7831,49.7831,49.6951,49.7039,4000.0
2017-03-27 13:35:00,56.47,56.47,56.42,56.44,5311.0,49.7039,49.7039,49.6599,49.6775,5311.0
2017-03-27 13:40:00,56.43,56.45,56.42,56.44,3100.0,49.6687,49.6863,49.6599,49.6775,3100.0
2017-03-27 13:45:00,56.44,56.46,56.43,56.46,6401.0,49.6775,49.6951,49.6687,49.6951,6401.0
2017-03-27 13:50:00,56.45,56.48,56.44,56.48,1704.0,49.6863,49.7127,49.6775,49.7127,1704.0
2017-03-27 13:55:00,56.48,56.49,56.45,56.45,1500.0,49.7127,49.7215,49.6863,49.6863,1500.0
2017-03-27 14:00:00,56.45,56.5,56.45,56.5,5716.0,49.6863,49.7303,49.6863,49.7303,5716.0
2017-03-27 14:05:00,56.5,56.54,56.5,56.51,5731.0,49.7303,49.7655,49.7303,49.7391,5731.0
2017-03-27 14:10:00,56.5,56.5,56.43,56.44,935.0,49.7303,49.7303,49.6687,49.6775,935.0
2017-03-27 14:15:00,56.42,56.43,56.35,56.36,3300.0,49.6599,49.6687,49.5983,49.6071,3300.0
2017-03-27 14:20:00,56.38,56.39,56.38,56.38,855.0,49.6247,49.6335,49.6247,49.6247,855.0
2017-03-27 14:25:00,56.39,56.44,56.39,56.44,4801.0,49.6335,49.6775,49.6335,49.6775,4801.0
2017-03-27 14:30:00,56.44,56.47,56.43,56.47,2200.0,49.6775,49.7039,49.6687,49.7039,2200.0
2017-03-27 14:35:00,56.46,56.49,56.43,56.48,8917.0,49.6951,49.7215,49.6687,49.7127,8917.0
2017-03-27 14:40:00,56.47,56.5,56.47,56.48,3352.0,49.7039,49.7303,49.7039,49.7127,3352.0
2017-03-27 14:45:00,56.47,56.53,56.46,56.53,2553.0,49.7039,49.7567,49.6951,49.7567,2553.0
2017-03-27 14:50:00,56.52,56.52,56.47,56.47,2314.0,49.7479,49.7479,49.7039,49.7039,2314.0
2017-03-27 14:55:00,56.47,56.54,56.47,56.52,4462.0,49.7039,49.7655,49.7039,49.7479,4462.0
2017-03-27 15:00:00,56.52,56.53,56.48,56.5,4395.0,49.7479,49.7567,49.7127,49.7303,4395.0
2017-03-27 15:05:00,56.5,56.5,56.44,56.44,3830.0,49.7303,49.7303,49.6775,49.6775,3830.0
2017-03-27 15:10:00,56.44,56.51,56.44,56.5,5088.0,49.6775,49.7391,49.6775,49.7303,5088.0
2017-03-27 15:15:00,56.5,56.54,56.49,56.54,3979.0,49.7303,49.7655,49.7215,49.7655,3979.0
2017-03-27 15:20:00,56.54,56.55,56.52,56.55,5605.0,49.7655,49.7743,49.7479,49.7743,5605.0
2017-03-27 15:25:00,56.55,56.65,56.55,56.59,21804.0,49.7743,49.8623,49.7743,49.8095,21804.0
2017-03-27 15:30:00,56.59,56.61,56.57,56.61,9334.0,49.8095,49.8271,49.7919,49.8271,9334.0
2017-03-27 15:35:00,56.61,56.62,56.6,56.61,8794.0,49.8271,49.8359,49.8183,49.8271,8794.0
2017-03-27 15:40:00,56.6,56.65,56.59,56.62,11171.0,49.8183,49.8623,49.8095,49.8359,11171.0
2017-03-27 15:45:00,56.62,56.62,56.53,56.53,4739.0,49.8359,49.8359,49.7567,49.7567,4739.0
2017-03-27 15:50:00,56.52,56.57,56.52,56.55,8974.0,49.7479,49.7919,49.7479,49.7743,8974.0
2017-03-27 15:55:00,56.55,56.55,56.48,56.53,16761.0,49.7743,49.7743,49.7127,49.7567,16761.0
2017-03-28 09:30:00,56.39,56.42,56.12,56.32,7619.0,49.6335,49.6599,49.3958,49.5719,7619.0
2017-03-28 09:35:00,56.32,56.52,56.31,56.44,4391.0,49.5719,49.7479,49.5631,49.6775,4391.0
2017-03-28 09:40:00,56.49,56.51,56.45,56.45,2000.0,49.7215,49.7391,49.6863,49.6863,2000.0
2017-03-28 09:45:00,56.44,56.47,56.41,56.45,3206.0,49.6775,49.7039,49.6511,49.6863,3206.0
2017-03-28 09:50:00,56.45,56.47,56.37,56.41,2640.0,49.6863,49.7039,49.6159,49.6511,2640.0
2017-03-28 09:55:00,56.38,56.44,56.38,56.38,1800.0,49.6247,49.6775,49.6247,49.6247,1800.0
2017-03-28 10:00:00,56.43,56.63,56.43,56.63,1651.0,49.6687,49.8447,49.6687,49.8447,1651.0
2017-03-28 10:05:00,56.59,56.62,56.52,56.54,2473.0,49.8095,49.8359,49.7479,49.7655,2473.0
2017-03-28 10:10:00,56.54,56.58,56.52,56.52,1720.0,49.7655,49.8007,49.7479,49.7479,1720.0
2017-03-28 10:15:00,56.5,56.53,56.5,56.52,1700.0,49.7303,49.7567,49.7303,49.7479,1700.0
2017-03-28 10:20:00,56.53,56.53,56.47,56.47,598.0,49.7567,49.7567,49.7039,49.7039,598.0
2017-03-28 10:25:00,56.45,56.5,56.43,56.5,4148.0,49.6863,49.7303,49.6687,49.7303,4148.0
2017-03-28 10:30:00,56.47,56.49,56.42,56.43,3043.0,49.7039,49.7215,49.6599,49.6687,3043.0
2017-03-28 10:35:00,56.43,56.44,56.42,56.44,702.0,49.6687,49.6775,49.6599,49.6775,702.0
2017-03-28 10:40:00,56.49,56.56,56.48,56.55,3883.0,49.7215,49.7831,49.7127,49.7743,3883.0
2017-03-28 10:45:00,56.55,56.61,56.55,56.6,1394.0,49.7743,49.8271,49.7743,49.8183,1394.0
2017-03-28 10:50:00,56.59,56.6,56.55,56.57,4273.0,49.8095,49.8183,49.7743,49.7919,4273.0
2017-03-28 10:55:00,56.6,56.6,56.55,56.57,6038.0,49.8183,49.8183,49.7743,49.7919,6038.0
2017-03-28 11:00:00,56.6,56.61,56.58,56.6,1884.0,49.8183,49.8271,49.8007,49.8183,1884.0
2017-03-28 11:05:00,56.6,56.66,56.59,56.64,6001.0,49.8183,49.8711,49.8095,49.8535,6001.0
2017-03-28 11:10:00,56.64,56.66,56.62,56.64,7781.0,49.8535,49.8711,49.8359,49.8535,7781.0
2017-03-28 11:15:00,56.65,56.67,56.64,56.66,2988.0,49.8623,49.8799,49.8535,49.8711,2988.0
2017-03-28 11:20:00,56.65,56.65,56.6,56.6,2996.0,49.8623,49.8623,49.8183,49.8183,2996.0
2017-03-28 11:25:00,56.6,56.63,56.59,56.6,5101.0,49.8183,49.8447,49.8095,49.8183,5101.0
2017-03-28 11:30:00,56.6,56.65,56.59,56.65,1900.0,49.8183,49.8623,49.8095,49.8623,1900.0
2017-03-28 11:35:00,56.65,56.67,56.6,56.6,4216.0,49.8623,49.8799,49.8183,49.8183,4216.0
2017-03-28 11:40:00,56.62,56.62,56.6,56.61,1562.0,49.8359,49.8359,49.8183,49.8271,1562.0
2017-03-28 11:45:00,56.61,56.69,56.6,56.68,5160.0,49.8271,49.8975,49.8183,49.8887,5160.0
2017-03-28 11:50:00,56.67,56.72,56.66,56.72,2933.0,49.8799,49.9239,49.8711,49.9239,2933.0
2017-03-28 11:55:00,56.73,56.76,56.72,56.72,1753.0,49.9327,49.9592,49.9239,49.9239,1753.0
2017-03-28 12:00:00,56.7,56.74,56.69,56.72,6575.0,49.9063,49.9415,49.8975,49.9239,6575.0
2017-03-28 12:05:00,56.72,56.74,56.69,56.72,1437.0,49.9239,49.9415,49.8975,49.9239,1437.0
2017-03-28 12:10:00,56.7,56.75,56.7,56.73,6579.0,49.9063,49.9503,49.9063,49.9327,6579.0
2017-03-28 12:15:00,56.76,56.76,56.69,56.69,2703.0,49.9592,49.9592,49.8975,49.8975,2703.0
2017-03-28 12:20:00,56.69,56.7,56.67,56.68,5740.0,49.8975,49.9063,49.8799,49.8887,5740.0
2017-03-28 12:25:00,56.68,56.69,56.67,56.68,2000.0,49.8887,49.8975,49.8799,49.8887,2000.0
2017-03-28 12:30:00,56.68,56.69,56.68,56.68,2162.0,49.8887,49.8975,49.8887,49.8887,2162.0
2017-03-28 12:35:00,56.67,56.67,56.66,56.67,1300.0,49.8799,49.8799,49.8711,49.8799,1300.0
2017-03-28 12:40:00,56.67,56.67,56.61,56.66,3145.0,49.8799,49.8799,49.8271,49.8711,3145.0
2017-03-28 12:45:00,56.65,56.66,56.64,56.66,1220.0,49.8623,49.8711,49.8535,49.8711,1220.0
2017-03-28 12:50:00,56.65,56.73,56.65,56.72,16905.0,49.8623,49.9327,49.8623,49.9239,16905.0
2017-03-28 12:55:00,56.73,56.79,56.72,56.75,3500.0,49.9327,49.9856,49.9239,49.9503,3500.0
2017-03-28 13:00:00,56.76,56.8,56.76,56.79,3714.0,49.9592,49.9944,49.9592,49.9856,3714.0
2017-03-28 13:05:00,56.82,56.85,56.8,56.81,3787.0,50.012,50.0384,49.9944,50.0032,3787.0
2017-03-28 13:10:00,56.81,56.85,56.81,56.85,800.0,50.0032,50.0384,50.0032,50.0384,800.0
2017-03-28 13:15:00,56.85,56.88,56.85,56.87,4400.0,50.0384,50.0648,50.0384,50.056,4400.0
2017-03-28 13:20:00,56.87,56.88,56.85,56.85,3501.0,50.056,50.0648,50.0384,50.0384,3501.0
2017-03-28 13:25:00,56.85,56.89,56.85,56.86,2213.0,50.0384,50.0736,50.0384,50.0472,2213.0
2017-03-28 13:30:00,56.86,56.86,56.82,56.82,1500.0,50.0472,50.0472,50.012,50.012,1500.0
2017-03-28 13:35:00,56.81,56.85,56.81,56.85,2615.0,50.0032,50.0384,50.0032,50.0384,2615.0
2017-03-28 13:40:00,56.86,56.91,56.86,56.9,3000.0,50.0472,50.0912,50.0472,50.0824,3000.0
2017-03-28 13:45:00,56.89,56.93,56.89,56.91,3375.0,50.0736,50.1088,50.0736,50.0912,3375.0
2017-03-28 13:50:00,56.92,56.96,56.92,56.94,3200.0,50.1,50.1352,50.1,50.1176,3200.0
2017-03-28 13:55:00,56.94,57.0,56.94,56.99,5820.0,50.1176,50.1704,50.1176,50.1616,5820.0
2017-03-28 14:00:00,56.98,56.98,56.94,56.95,2406.0,50.1528,50.1528,50.1176,50.1264,2406.0
2017-03-28 14:05:00,56.95,56.96,56.93,56.94,2705.0,50.1264,50.1352,50.1088,50.1176,2705.0
2017-03-28 14:10:00,56.94,57.02,56.94,57.01,15561.0,50.1176,50.188,50.1176,50.1792,15561.0
2017-03-28 14:15:00,56.99,57.01,56.98,57.0,4824.0,50.1616,50.1792,50.1528,50.1704,4824.0
2017-03-28 14:20:00,57.0,57.01,56.96,56.97,4666.0,50.1704,50.1792,50.1352,50.144,4666.0
2017-03-28 14:25:00,56.98,57.01,56.98,56.99,7331.0,50.1528,50.1792,50.1528,50.1616,7331.0
2017-03-28 14:30:00,56.99,56.99,56.89,56.94,3916.0,50.1616,50.1616,50.0736,50.1176,3916.0
2017-03-28 14:35:00,56.94,56.98,56.89,56.96,5200.0,50.1176,50.1528,50.0736,50.1352,5200.0
2017-03-28 14:40:00,56.97,56.97,56.92,56.95,3391.0,50.144,50.144,50.1,50.1264,3391.0
2017-03-28 14:45:00,56.95,56.96,56.9,56.9,5114.0,50.1264,50.1352,50.0824,50.0824,5114.0
2017-03-28 14:50:00,56.9,56.93,56.88,56.91,4844.0,50.0824,50.1088,50.0648,50.0912,4844.0
2017-03-28 14:55:00,56.9,56.91,56.86,56.87,5592.0,50.0824,50.0912,50.0472,50.056,5592.0
2017-03-28 15:00:00,56.87,56.91,56.85,56.91,7553.0,50.056,50.0912,50.0384,50.0912,7553.0
2017-03-28 15:05:00,56.91,56.95,56.91,56.94,6784.0,50.0912,50.1264,50.0912,50.1176,6784.0
2017-03-28 15:10:00,56.94,57.0,56.93,56.99,11835.0,50.1176,50.1704,50.1088,50.1616,11835.0
2017-03-28 15:15:00,57.0,57.0,56.92,56.93,15044.0,50.1704,50.1704,50.1,50.1088,15044.0
2017-03-28 15:20:00,56.93,56.99,56.91,56.96,14060.0,50.1088,50.1616,50.0912,50.1352,14060.0
2017-03-28 15:25:00,56.97,57.03,56.96,57.03,11738.0,50.144,50.1968,50.1352,50.1968,11738.0
2017-03-28 15:30:00,57.04,57.07,57.02,57.03,15012.0,50.2056,50.232,50.188,50.1968,15012.0
2017-03-28 15:35:00,57.03,57.07,57.0,57.05,13839.0,50.1968,50.232,50.1704,50.2144,13839.0
2017-03-28 15:40:00,57.04,57.09,57.02,57.02,14151.0,50.2056,50.2496,50.188,50.188,14151.0
2017-03-28 15:45:00,57.03,57.04,56.98,57.01,20871.0,50.1968,50.2056,50.1528,50.1792,20871.0
2017-03-28 15:50:00,57.01,57.04,56.99,57.03,15617.0,50.1792,50.2056,50.1616,50.1968,15617.0
2017-03-28 15:55:00,57.03,57.09,57.01,57.02,46242.0,50.1968,50.2496,50.1792,50.188,46242.0
2017-03-29 09:30:00,56.96,56.98,56.85,56.98,11285.0,50.1352,50.1528,50.0384,50.1528,11285.0
2017-03-29 09:35:00,56.92,56.98,56.92,56.92,5003.0,50.1,50.1528,50.1,50.1,5003.0
2017-03-29 09:40:00,56.97,57.04,56.95,56.95,4128.0,50.144,50.2056,50.1264,50.1264,4128.0
2017-03-29 09:45:00,56.95,56.98,56.87,56.89,6981.0,50.1264,50.1528,50.056,50.0736,6981.0
2017-03-29 09:50:00,56.89,56.95,56.85,56.95,5980.0,50.0736,50.1264,50.0384,50.1264,5980.0
2017-03-29 09:55:00,56.94,57.07,56.94,57.06,5251.0,50.1176,50.232,50.1176,50.2232,5251.0
2017-03-29 10:00:00,57.08,57.1,57.05,57.06,3825.0,50.2408,50.2584,50.2144,50.2232,3825.0
2017-03-29 10:05:00,57.05,57.05,57.0,57.01,2325.0,50.2144,50.2144,50.1704,50.1792,2325.0
2017-03-29 10:10:00,57.01,57.02,56.98,57.01,8702.0,50.1792,50.188,50.1528,50.1792,8702.0
2017-03-29 10:15:00,57.03,57.08,57.0,57.07,8779.0,50.1968,50.2408,50.1704,50.232,8779.0
2017-03-29 10:20:00,57.06,57.07,57.01,57.01,4830.0,50.2232,50.232,50.1792,50.1792,4830.0
2017-03-29 10:25:00,57.02,57.02,56.93,56.94,4482.0,50.188,50.188,50.1088,50.1176,4482.0
2017-03-29 10:30:00,56.94,57.02,56.94,57.01,6000.0,50.1176,50.188,50.1176,50.1792,6000.0
2017-03-29 10:35:00,57.01,57.02,56.98,56.98,4181.0,50.1792,50.188,50.1528,50.1528,4181.0
2017-03-29 10:40:00,56.97,56.97,56.9,56.9,3050.0,50.144,50.144,50.0824,50.0824,3050.0
2017-03-29 10:45:00,56.91,56.95,56.89,56.9,6000.0,50.0912,50.1264,50.0736,50.0824,6000.0
2017-03-29 10:50:00,56.91,57.03,56.91,57.02,5841.0,50.0912,50.1968,50.0912,50.188,5841.0
2017-03-29 10:55:00,57.03,57.03,56.97,56.98,5122.0,50.1968,50.1968,50.144,50.1528,5122.0
2017-03-29 11:00:00,56.98,56.99,56.9,56.92,5164.0,50.1528,50.1616,50.0824,50.1,5164.0
2017-03-29 11:05:00,56.92,56.98,56.92,56.97,4369.0,50.1,50.1528,50.1,50.144,4369.0
2017-03-29 11:10:00,56.98,57.03,56.98,57.0,3876.0,50.1528,50.1968,50.1528,50.1704,3876.0
2017-03-29 11:15:00,57.0,57.01,56.96,56.96,3587.0,50.1704,50.1792,50.1352,50.1352,3587.0
2017-03-29 11:20:00,56.97,57.02,56.96,56.97,3880.0,50.144,50.188,50.1352,50.144,3880.0
2017-03-29 11:25:00,56.98,57.01,56.97,57.01,5451.0,50.1528,50.1792,50.144,50.1792,5451.0
2017-03-29 11:30:00,57.01,57.02,56.98,57.02,6300.0,50.1792,50.188,50.1528,50.188,6300.0
2017-03-29 11:35:00,57.01,57.04,56.92,56.92,5099.0,50.1792,50.2056,50.1,50.1,5099.0
2017-03-29 11:40:00,56.92,56.92,56.88,56.89,5934.0,50.1,50.1,50.0648,50.0736,5934.0
2017-03-29 11:45:00,56.89,56.91,56.88,56.91,3160.0,50.0736,50.0912,50.0648,50.0912,3160.0
2017-03-29 11:50:00,56.91,56.94,56.89,56.94,5263.0,50.0912,50.1176,50.0736,50.1176,5263.0
2017-03-29 11:55:00,56.95,56.95,56.91,56.94,6944.0,50.1264,50.1264,50.0912,50.1176,6944.0
2017-03-29 12:00:00,56.94,56.95,56.93,56.94,3203.0,50.1176,50.1264,50.1088,50.1176,3203.0
2017-03-29 12:05:00,56.94,56.94,56.9,56.92,4394.0,50.1176,50.1176,50.0824,50.1,4394.0
2017-03-29 12:10:00,56.92,56.94,56.92,56.93,3654.0,50.1,50.1176,50.1,50.1088,3654.0
2017-03-29 12:15:00,56.92,56.94,56.92,56.93,3624.0,50.1,50.1176,50.1,50.1088,3624.0
2017-03-29 12:20:00,56.93,56.94,56.92,56.93,3646.0,50.1088,50.1176,50.1,50.1088,3646.0
2017-03-29 12:25:00,56.92,56.94,56.92,56.92,2400.0,50.1,50.1176,50.1,50.1,2400.0
2017-03-29 12:30:00,56.91,56.91,56.87,56.88,3310.0,50.0912,50.0912,50.056,50.0648,3310.0
2017-03-29 12:35:00,56.88,56.89,56.85,56.85,3739.0,50.0648,50.0736,50.0384,50.0384,3739.0
2017-03-29 12:40:00,56.85,56.86,56.81,56.84,5892.0,50.0384,50.0472,50.0032,50.0296,5892.0
2017-03-29 12:45:00,56.84,56.85,56.83,56.84,3130.0,50.0296,50.0384,50.0208,50.0296,3130.0
2017-03-29 12:50:00,56.84,56.85,56.84,56.84,2200.0,50.0296,50.0384,50.0296,50.0296,2200.0
2017-03-29 12:55:00,56.84,56.84,56.79,56.83,3100.0,50.0296,50.0296,49.9856,50.0208,3100.0
2017-03-29 13:00:00,56.83,56.85,56.82,56.85,1797.0,50.0208,50.0384,50.012,50.0384,1797.0
2017-03-29 13:05:00,56.86,56.86,56.82,56.86,4399.0,50.0472,50.0472,50.012,50.0472,4399.0
2017-03-29 13:10:00,56.87,56.91,56.86,56.88,14102.0,50.056,50.0912,50.0472,50.0648,14102.0
2017-03-29 13:15:00,56.89,56.93,56.88,56.91,2007.0,50.0736,50.1088,50.0648,50.0912,2007.0
2017-03-29 13:20:00,56.91,56.91,56.88,56.88,2923.0,50.0912,50.0912,50.0648,50.0648,2923.0
2017-03-29 13:25:00,56.87,56.9,56.85,56.9,11934.0,50.056,50.0824,50.0384,50.0824,11934.0
2017-03-29 13:30:00,56.9,56.92,56.89,56.91,3880.0,50.0824,50.1,50.0736,50.0912,3880.0
2017-03-29 13:35:00,56.91,56.93,56.9,56.91,3880.0,50.0912,50.1088,50.0824,50.0912,3880.0
2017-03-29 13:40:00,56.92,56.94,56.91,56.94,3504.0,50.1,50.1176,50.0912,50.1176,3504.0
2017-03-29 13:45:00,56.94,56.94,56.92,56.93,2200.0,50.1176,50.1176,50.1,50.1088,2200.0
2017-03-29 13:50:00,56.93,56.94,56.9,56.9,3160.0,50.1088,50.1176,50.0824,50.0824,3160.0
2017-03-29 13:55:00,56.91,56.93,56.9,56.93,4067.0,50.0912,50.1088,50.0824,50.1088,4067.0
2017-03-29 14:00:00,56.92,56.92,56.88,56.89,6613.0,50.1,50.1,50.0648,50.0736,6613.0
2017-03-29 14:05:00,56.89,56.89,56.87,56.88,3836.0,50.0736,50.0736,50.056,50.0648,3836.0
2017-03-29 14:10:00,56.89,56.89,56.88,56.89,2563.0,50.0736,50.0736,50.0648,50.0736,2563.0
2017-03-29 14:15:00,56.9,56.93,56.89,56.9,6263.0,50.0824,50.1088,50.0736,50.0824,6263.0
2017-03-29 14:20:00,56.91,56.97,56.91,56.96,3725.0,50.0912,50.144,50.0912,50.1352,3725.0
2017-03-29 14:25:00,56.95,57.0,56.94,57.0,6333.0,50.1264,50.1704,50.1176,50.1704,6333.0
2017-03-29 14:30:00,56.98,56.99,56.97,56.98,4700.0,50.1528,50.1616,50.144,50.1528,4700.0
2017-03-29 14:35:00,56.98,56.98,56.94,56.98,6195.0,50.1528,50.1528,50.1176,50.1528,6195.0
2017-03-29 14:40:00,56.98,57.0,56.97,56.98,8209.0,50.1528,50.1704,50.144,50.1528,8209.0
2017-03-29 14:45:00,56.98,57.03,56.98,57.01,7348.0,50.1528,50.1968,50.1528,50.1792,7348.0
2017-03-29 14:50:00,57.01,57.02,56.99,57.02,6762.0,50.1792,50.188,50.1616,50.188,6762.0
2017-03-29 14:55:00,57.02,57.04,57.01,57.01,9088.0,50.188,50.2056,50.1792,50.1792,9088.0
2017-03-29 15:00:00,57.02,57.02,56.97,57.0,7566.0,50.188,50.188,50.144,50.1704,7566.0
2017-03-29 15:05:00,57.0,57.04,57.0,57.04,7285.0,50.1704,50.2056,50.1704,50.2056,7285.0
2017-03-29 15:10:00,57.04,57.05,56.95,56.95,10643.0,50.2056,50.2144,50.1264,50.1264,10643.0
2017-03-29 15:15:00,56.95,56.96,56.91,56.92,5919.0,50.1264,50.1352,50.0912,50.1,5919.0
2017-03-29 15:20:00,56.92,56.93,56.9,56.91,10953.0,50.1,50.1088,50.0824,50.0912,10953.0
2017-03-29 15:25:00,56.9,56.93,56.89,56.91,9771.0,50.0824,50.1088,50.0736,50.0912,9771.0
2017-03-29 15:30:00,56.92,56.92,56.9,56.91,8563.0,50.1,50.1,50.0824,50.0912,8563.0
2017-03-29 15:35:00,56.91,56.92,56.88,56.89,17960.0,50.0912,50.1,50.0648,50.0736,17960.0
2017-03-29 15:40:00,56.88,56.89,56.82,56.84,17850.0,50.0648,50.0736,50.012,50.0296,17850.0
2017-03-29 15:45:00,56.83,56.83,56.78,56.79,19775.0,50.0208,50.0208,49.9768,49.9856,19775.0
2017-03-29 15:50:00,56.79,56.8,56.75,56.76,24631.0,49.9856,49.9944,49.9503,49.9592,24631.0
2017-03-29 15:55:00,56.75,56.79,56.73,56.79,56807.0,49.9503,49.9856,49.9327,49.9856,56807.0
2017-03-30 09:30:00,56.64,56.67,56.59,56.63,6815.0,49.8535,49.8799,49.8095,49.8447,6815.0
2017-03-30 09:35:00,56.66,56.71,56.59,56.7,2817.0,49.8711,49.9151,49.8095,49.9063,2817.0
2017-03-30 09:40:00,56.69,56.76,56.67,56.74,2770.0,49.8975,49.9592,49.8799,49.9415,2770.0
2017-03-30 09:45:00,56.7,56.74,56.7,56.71,700.0,49.9063,49.9415,49.9063,49.9151,700.0
2017-03-30 09:50:00,56.68,56.74,56.66,56.74,6689.0,49.8887,49.9415,49.8711,49.9415,6689.0
2017-03-30 09:55:00,56.7,56.76,56.69,56.74,4639.0,49.9063,49.9592,49.8975,49.9415,4639.0
2017-03-30 10:00:00,56.7,56.71,56.65,56.67,7714.0,49.9063,49.9151,49.8623,49.8799,7714.0
2017-03-30 10:05:00,56.67,56.76,56.66,56.76,1700.0,49.8799,49.9592,49.8711,49.9592,1700.0
2017-03-30 10:10:00,56.66,56.7,56.64,56.7,10099.0,49.8711,49.9063,49.8535,49.9063,10099.0
2017-03-30 10:15:00,56.7,56.8,56.7,56.77,3011.0,49.9063,49.9944,49.9063,49.968,3011.0
2017-03-30 10:20:00,56.75,56.78,56.73,56.73,842.0,49.9503,49.9768,49.9327,49.9327,842.0
2017-03-30 10:25:00,56.73,56.73,56.7,56.7,700.0,49.9327,49.9327,49.9063,49.9063,700.0
2017-03-30 10:30:00,56.72,56.76,56.71,56.76,3770.0,49.9239,49.9592,49.9151,49.9592,3770.0
2017-03-30 10:35:00,56.77,56.84,56.75,56.8,4286.0,49.968,50.0296,49.9503,49.9944,4286.0
2017-03-30 10:40:00,56.81,56.84,56.81,56.81,5717.0,50.0032,50.0296,50.0032,50.0032,5717.0
2017-03-30 10:45:00,56.84,56.84,56.8,56.8,2600.0,50.0296,50.0296,49.9944,49.9944,2600.0
2017-03-30 10:50:00,56.8,56.8,56.77,56.78,1401.0,49.9944,49.9944,49.968,49.9768,1401.0
2017-03-30 10:55:00,56.8,56.83,56.78,56.8,10638.0,49.9944,50.0208,49.9768,49.9944,10638.0
2017-03-30 11:00:00,56.83,56.83,56.79,56.81,3228.0,50.0208,50.0208,49.9856,50.0032,3228.0
2017-03-30 11:05:00,56.79,56.8,56.76,56.76,2400.0,49.9856,49.9944,49.9592,49.9592,2400.0
2017-03-30 11:10:00,56.76,56.76,56.74,56.75,1403.0,49.9592,49.9592,49.9415,49.9503,1403.0
2017-03-30 11:15:00,56.76,56.78,56.75,56.76,2083.0,49.9592,49.9768,49.9503,49.9592,2083.0
2017-03-30 11:20:00,56.79,56.8,56.77,56.8,2230.0,49.9856,49.9944,49.968,49.9944,2230.0
2017-03-30 11:25:00,56.81,56.81,56.77,56.78,8819.0,50.0032,50.0032,49.968,49.9768,8819.0
2017-03-30 11:30:00,56.8,56.83,56.79,56.79,3600.0,49.9944,50.0208,49.9856,49.9856,3600.0
2017-03-30 11:35:00,56.79,56.8,56.73,56.73,800.0,49.9856,49.9944,49.9327,49.9327,800.0
2017-03-30 11:40:00,56.69,56.7,56.69,56.69,501.0,49.8975,49.9063,49.8975,49.8975,501.0
2017-03-30 11:45:00,56.69,56.72,56.69,56.72,1300.0,49.8975,49.9239,49.8975,49.9239,1300.0
2017-03-30 11:50:00,56.73,56.76,56.73,56.75,4179.0,49.9327,49.9592,49.9327,49.9503,4179.0
2017-03-30 11:55:00,56.75,56.75,56.61,56.62,9779.0,49.9503,49.9503,49.8271,49.8359,9779.0
2017-03-30 12:00:00,56.64,56.67,56.61,56.65,7310.0,49.8535,49.8799,49.8271,49.8623,7310.0
2017-03-30 12:05:00,56.65,56.7,56.64,56.7,5400.0,49.8623,49.9063,49.8535,49.9063,5400.0
2017-03-30 12:10:00,56.69,56.69,56.66,56.67,2700.0,49.8975,49.8975,49.8711,49.8799,2700.0
2017-03-30 12:15:00,56.69,56.76,56.68,56.76,2100.0,49.8975,49.9592,49.8887,49.9592,2100.0
2017-03-30 12:20:00,56.75,56.75,56.7,56.71,2408.0,49.9503,49.9503,49.9063,49.9151,2408.0
2017-03-30 12:25:00,56.73,56.74,56.72,56.73,1871.0,49.9327,49.9415,49.9239,49.9327,1871.0
2017-03-30 12:30:00,56.74,56.78,56.74,56.77,3300.0,49.9415,49.9768,49.9415,49.968,3300.0
2017-03-30 12:35:00,56.76,56.76,56.74,56.75,922.0,49.9592,49.9592,49.9415,49.9503,922.0
2017-03-30 12:40:00,56.7,56.72,56.7,56.72,700.0,49.9063,49.9239,49.9063,49.9239,700.0
2017-03-30 12:45:00,56.73,56.76,56.72,56.72,1920.0,49.9327,49.9592,49.9239,49.9239,1920.0
2017-03-30 12:50:00,56.71,56.72,56.7,56.7,1000.0,49.9151,49.9239,49.9063,49.9063,1000.0
2017-03-30 12:55:00,56.69,56.69,56.69,56.69,100.0,49.8975,49.8975,49.8975,49.8975,100.0
2017-03-30 13:00:00,56.7,56.73,56.7,56.71,1600.0,49.9063,49.9327,49.9063,49.9151,1600.0
2017-03-30 13:05:00,56.71,56.72,56.7,56.71,800.0,49.9151,49.9239,49.9063,49.9151,800.0
2017-03-30 13:10:00,56.72,56.72,56.71,56.71,800.0,49.9239,49.9239,49.9151,49.9151,800.0
2017-03-30 13:15:00,56.72,56.79,56.72,56.79,1628.0,49.9239,49.9856,49.9239,49.9856,1628.0
2017-03-30 13:20:00,56.79,56.87,56.78,56.87,1215.0,49.9856,50.056,49.9768,50.056,1215.0
2017-03-30 13:25:00,56.87,56.89,56.82,56.82,2806.0,50.056,50.0736,50.012,50.012,2806.0
2017-03-30 13:30:00,56.81,56.83,56.81,56.83,2952.0,50.0032,50.0208,50.0032,50.0208,2952.0
2017-03-30 13:35:00,56.85,56.86,56.84,56.86,2100.0,50.0384,50.0472,50.0296,50.0472,2100.0
2017-03-30 13:40:00,56.86,56.86,56.85,56.85,1000.0,50.0472,50.0472,50.0384,50.0384,1000.0
2017-03-30 13:45:00,56.85,56.89,56.85,56.86,3005.0,50.0384,50.0736,50.0384,50.0472,3005.0
2017-03-30 13:50:00,56.86,56.87,56.85,56.86,1300.0,50.0472,50.056,50.0384,50.0472,1300.0
2017-03-30 13:55:00,56.86,56.86,56.83,56.84,2300.0,50.0472,50.0472,50.0208,50.0296,2300.0
2017-03-30 14:00:00,56.86,56.87,56.85,56.87,1800.0,50.0472,50.056,50.0384,50.056,1800.0
2017-03-30 14:05:00,56.87,56.87,56.84,56.85,900.0,50.056,50.056,50.0296,50.0384,900.0
2017-03-30 14:10:00,56.85,56.85,56.83,56.84,2944.0,50.0384,50.0384,50.0208,50.0296,2944.0
2017-03-30 14:15:00,56.86,56.88,56.86,56.88,1148.0,50.0472,50.0648,50.0472,50.0648,1148.0
2017-03-30 14:20:00,56.89,56.89,56.88,56.88,2580.0,50.0736,50.0736,50.0648,50.0648,2580.0
2017-03-30 14:25:00,56.87,56.89,56.87,56.88,3843.0,50.056,50.0736,50.056,50.0648,3843.0
2017-03-30 14:30:00,56.88,56.91,56.87,56.91,2443.0,50.0648,50.0912,50.056,50.0912,2443.0
2017-03-30 14:35:00,56.9,56.9,56.87,56.88,1902.0,50.0824,50.0824,50.056,50.0648,1902.0
2017-03-30 14:40:00,56.9,56.9,56.86,56.86,2500.0,50.0824,50.0824,50.0472,50.0472,2500.0
2017-03-30 14:45:00,56.86,56.87,56.85,56.87,2009.0,50.0472,50.056,50.0384,50.056,2009.0
2017-03-30 14:50:00,56.87,56.89,56.85,56.85,4831.0,50.056,50.0736,50.0384,50.0384,4831.0
2017-03-30 14:55:00,56.85,56.85,56.82,56.83,4246.0,50.0384,50.0384,50.012,50.0208,4246.0
2017-03-30 15:00:00,56.83,56.86,56.83,56.84,2521.0,50.0208,50.0472,50.0208,50.0296,2521.0
2017-03-30 15:05:00,56.83,56.85,56.83,56.84,2757.0,50.0208,50.0384,50.0208,50.0296,2757.0
2017-03-30 15:10:00,56.84,56.85,56.82,56.85,4755.0,50.0296,50.0384,50.012,50.0384,4755.0
2017-03-30 15:15:00,56.85,56.86,56.84,56.84,3521.0,50.0384,50.0472,50.0296,50.0296,3521.0
2017-03-30 15:20:00,56.84,56.85,56.82,56.85,4665.0,50.0296,50.0384,50.012,50.0384,4665.0
2017-03-30 15:25:00,56.85,56.88,56.85,56.88,4477.0,50.0384,50.0648,50.0384,50.0648,4477.0
2017-03-30 15:30:00,56.88,56.92,56.88,56.91,3885.0,50.0648,50.1,50.0648,50.0912,3885.0
2017-03-30 15:35:00,56.91,56.91,56.85,56.85,5941.0,50.0912,50.0912,50.0384,50.0384,5941.0
2017-03-30 15:40:00,56.85,56.85,56.8,56.81,6426.0,50.0384,50.0384,49.9944,50.0032,6426.0
2017-03-30 15:45:00,56.81,56.82,56.79,56.8,19209.0,50.0032,50.012,49.9856,49.9944,19209.0
2017-03-30 15:50:00,56.79,56.81,56.77,56.79,15739.0,49.9856,50.0032,49.968,49.9856,15739.0
2017-03-30 15:55:00,56.8,56.8,56.76,56.77,27118.0,49.9944,49.9944,49.9592,49.968,27118.0
2017-03-31 09:30:00,56.6,56.62,56.55,56.62,6338.0,49.8183,49.8359,49.7743,49.8359,6338.0
2017-03-31 09:35:00,56.66,56.66,56.63,56.66,800.0,49.8711,49.8711,49.8447,49.8711,800.0
2017-03-31 09:40:00,56.67,56.68,56.6,56.61,1032.0,49.8799,49.8887,49.8183,49.8271,1032.0
2017-03-31 09:45:00,56.64,56.66,56.59,56.6,2238.0,49.8535,49.8711,49.8095,49.8183,2238.0
2017-03-31 09:50:00,56.58,56.63,56.55,56.63,1502.0,49.8007,49.8447,49.7743,49.8447,1502.0
2017-03-31 09:55:00,56.61,56.65,56.59,56.65,800.0,49.8271,49.8623,49.8095,49.8623,800.0
2017-03-31 10:00:00,56.65,56.77,56.65,56.77,2417.0,49.8623,49.968,49.8623,49.968,2417.0
2017-03-31 10:05:00,56.74,56.82,56.73,56.81,4576.0,49.9415,50.012,49.9327,50.0032,4576.0
2017-03-31 10:10:00,56.78,56.78,56.7,56.71,3233.0,49.9768,49.9768,49.9063,49.9151,3233.0
2017-03-31 10:15:00,56.7,56.74,56.7,56.74,950.0,49.9063,49.9415,49.9063,49.9415,950.0
2017-03-31 10:20:00,56.74,56.74,56.71,56.72,4600.0,49.9415,49.9415,49.9151,49.9239,4600.0
2017-03-31 10:25:00,56.72,56.72,56.64,56.64,3121.0,49.9239,49.9239,49.8535,49.8535,3121.0
2017-03-31 10:30:00,56.65,56.73,56.65,56.72,3400.0,49.8623,49.9327,49.8623,49.9239,3400.0
2017-03-31 10:35:00,56.72,56.78,56.71,56.75,4903.0,49.9239,49.9768,49.9151,49.9503,4903.0
2017-03-31 10:40:00,56.75,56.76,56.72,56.72,1327.0,49.9503,49.9592,49.9239,49.9239,1327.0
2017-03-31 10:45:00,56.72,56.75,56.71,56.74,6747.0,49.9239,49.9503,49.9151,49.9415,6747.0
2017-03-31 10:50:00,56.73,56.73,56.7,56.72,2892.0,49.9327,49.9327,49.9063,49.9239,2892.0
2017-03-31 10:55:00,56.7,56.72,56.68,56.68,2086.0,49.9063,49.9239,49.8887,49.8887,2086.0
2017-03-31 11:00:00,56.66,56.69,56.59,56.6,23980.0,49.8711,49.8975,49.8095,49.8183,23980.0
2017-03-31 11:05:00,56.61,56.64,56.59,56.6,8568.0,49.8271,49.8535,49.8095,49.8183,8568.0
2017-03-31 11:10:00,56.61,56.62,56.57,56.62,4010.0,49.8271,49.8359,49.7919,49.8359,4010.0
2017-03-31 11:15:00,56.62,56.64,56.61,56.62,2100.0,49.8359,49.8535,49.8271,49.8359,2100.0
2017-03-31 11:20:00,56.62,56.68,56.6,56.66,13262.0,49.8359,49.8887,49.8183,49.8711,13262.0
2017-03-31 11:25:00,56.68,56.73,56.67,56.71,6573.0,49.8887,49.9327,49.8799,49.9151,6573.0
2017-03-31 11:30:00,56.71,56.79,56.71,56.78,2801.0,49.9151,49.9856,49.9151,49.9768,2801.0
2017-03-31 11:35:00,56.78,56.82,56.77,56.8,2287.0,49.9768,50.012,49.968,49.9944,2287.0
2017-03-31 11:40:00,56.81,56.82,56.81,56.82,1800.0,50.0032,50.012,50.0032,50.012,1800.0
2017-03-31 11:45:00,56.82,56.82,56.78,56.79,4004.0,50.012,50.012,49.9768,49.9856,4004.0
2017-03-31 11:50:00,56.79,56.79,56.72,56.73,3184.0,49.9856,49.9856,49.9239,49.9327,3184.0
2017-03-31 11:55:00,56.73,56.73,56.69,56.69,2426.0,49.9327,49.9327,49.8975,49.8975,2426.0
2017-03-31 12:00:00,56.7,56.71,56.69,56.71,3416.0,49.9063,49.9151,49.8975,49.9151,3416.0
2017-03-31 12:05:00,56.72,56.73,56.69,56.69,3371.0,49.9239,49.9327,49.8975,49.8975,3371.0
2017-03-31 12:10:00,56.7,56.7,56.69,56.69,2700.0,49.9063,49.9063,49.8975,49.8975,2700.0
2017-03-31 12:15:00,56.69,56.7,56.68,56.69,1230.0,49.8975,49.9063,49.8887,49.8975,1230.0
2017-03-31 12:20:00,56.69,56.7,56.69,56.69,3401.0,49.8975,49.9063,49.8975,49.8975,3401.0
2017-03-31 12:25:00,56.7,56.71,56.69,56.71,1300.0,49.9063,49.9151,49.8975,49.9151,1300.0
2017-03-31 12:30:00,56.7,56.71,56.66,56.67,2400.0,49.9063,49.9151,49.8711,49.8799,2400.0
2017-03-31 12:35:00,56.67,56.68,56.64,56.65,3536.0,49.8799,49.8887,49.8535,49.8623,3536.0
2017-03-31 12:40:00,56.65,56.66,56.63,56.64,2875.0,49.8623,49.8711,49.8447,49.8535,2875.0
2017-03-31 12:45:00,56.63,56.63,56.62,56.62,1004.0,49.8447,49.8447,49.8359,49.8359,1004.0
2017-03-31 12:50:00,56.62,56.63,56.62,56.63,2124.0,49.8359,49.8447,49.8359,49.8447,2124.0
2017-03-31 12:55:00,56.62,56.63,56.61,56.63,1688.0,49.8359,49.8447,49.8271,49.8447,1688.0
2017-03-31 13:00:00,56.63,56.64,56.62,56.62,3952.0,49.8447,49.8535,49.8359,49.8359,3952.0
2017-03-31 13:05:00,56.61,56.63,56.61,56.62,3202.0,49.8271,49.8447,49.8271,49.8359,3202.0
2017-03-31 13:10:00,56.61,56.63,56.61,56.62,1499.0,49.8271,49.8447,49.8271,49.8359,1499.0
2017-03-31 13:15:00,56.62,56.63,56.61,56.63,2500.0,49.8359,49.8447,49.8271,49.8447,2500.0
2017-03-31 13:20:00,56.63,56.65,56.62,56.65,1600.0,49.8447,49.8623,49.8359,49.8623,1600.0
2017-03-31 13:25:00,56.65,56.66,56.64,56.66,13700.0,49.8623,49.8711,49.8535,49.8711,13700.0
2017-03-31 13:30:00,56.67,56.72,56.66,56.69,9277.0,49.8799,49.9239,49.8711,49.8975,9277.0
2017-03-31 13:35:00,56.7,56.73,56.7,56.72,47300.0,49.9063,49.9327,49.9063,49.9239,47300.0
2017-03-31 13:40:00,56.72,56.76,56.71,56.73,6076.0,49.9239,49.9592,49.9151,49.9327,6076.0
2017-03-31 13:45:00,56.72,56.75,56.71,56.75,3906.0,49.9239,49.9503,49.9151,49.9503,3906.0
2017-03-31 13:50:00,56.74,56.77,56.74,56.77,15398.0,49.9415,49.968,49.9415,49.968,15398.0
2017-03-31 13:55:00,56.77,56.77,56.69,56.69,12019.0,49.968,49.968,49.8975,49.8975,12019.0
2017-03-31 14:00:00,56.69,56.7,56.64,56.64,7686.0,49.8975,49.9063,49.8535,49.8535,7686.0
2017-03-31 14:05:00,56.64,56.64,56.61,56.62,3600.0,49.8535,49.8535,49.8271,49.8359,3600.0
2017-03-31 14:10:00,56.62,56.62,56.51,56.55,17090.0,49.8359,49.8359,49.7391,49.7743,17090.0
2017-03-31 14:15:00,56.54,56.56,56.52,56.54,4356.0,49.7655,49.7831,49.7479,49.7655,4356.0
2017-03-31 14:20:00,56.54,56.54,56.49,56.51,4266.0,49.7655,49.7655,49.7215,49.7391,4266.0
2017-03-31 14:25:00,56.53,56.58,56.52,56.57,4044.0,49.7567,49.8007,49.7479,49.7919,4044.0
2017-03-31 14:30:00,56.56,56.65,56.56,56.65,7800.0,49.7831,49.8623,49.7831,49.8623,7800.0
2017-03-31 14:35:00,56.65,56.68,56.63,56.67,4778.0,49.8623,49.8887,49.8447,49.8799,4778.0
2017-03-31 14:40:00,56.66,56.68,56.63,56.64,4526.0,49.8711,49.8887,49.8447,49.8535,4526.0
2017-03-31 14:45:00,56.64,56.67,56.63,56.67,6376.0,49.8535,49.8799,49.8447,49.8799,6376.0
2017-03-31 14:50:00,56.66,56.67,56.64,56.66,5314.0,49.8711,49.8799,49.8535,49.8711,5314.0
2017-03-31 14:55:00,56.66,56.66,56.63,56.63,3260.0,49.8711,49.8711,49.8447,49.8447,3260.0
2017-03-31 15:00:00,56.63,56.67,56.63,56.67,5100.0,49.8447,49.8799,49.8447,49.8799,5100.0
2017-03-31 15:05:00,56.67,56.69,56.65,56.67,21968.0,49.8799,49.8975,49.8623,49.8799,21968.0
2017-03-31 15:10:00,56.67,56.7,56.66,56.7,15729.0,49.8799,49.9063,49.8711,49.9063,15729.0
2017-03-31 15:15:00,56.7,56.75,56.7,56.71,8843.0,49.9063,49.9503,49.9063,49.9151,8843.0
2017-03-31 15:20:00,56.72,56.76,56.72,56.76,2881.0,49.9239,49.9592,49.9239,49.9592,2881.0
2017-03-31 15:25:00,56.76,56.77,56.74,56.74,13344.0,49.9592,49.968,49.9415,49.9415,13344.0
2017-03-31 15:30:00,56.73,56.82,56.73,56.79,20634.0,49.9327,50.012,49.9327,49.9856,20634.0
2017-03-31 15:35:00,56.78,56.8,56.74,56.77,15017.0,49.9768,49.9944,49.9415,49.968,15017.0
2017-03-31 15:40:00,56.76,56.81,56.74,56.75,11613.0,49.9592,50.0032,49.9415,49.9503,11613.0
2017-03-31 15:45:00,56.75,56.77,56.65,56.68,18094.0,49.9503,49.968,49.8623,49.8887,18094.0
2017-03-31 15:50:00,56.68,56.71,56.66,56.69,15506.0,49.8887,49.9151,49.8711,49.8975,15506.0
2017-03-31 15:55:00,56.69,56.69,56.53,56.54,149327.0,49.8975,49.8975,49.7567,49.7655,149327.0
2017-04-03 09:30:00,56.6,56.6,56.42,56.57,14713.0,49.8183,49.8183,49.6599,49.7919,14713.0
2017-04-03 09:35:00,56.59,56.63,56.45,56.53,4849.0,49.8095,49.8447,49.6863,49.7567,4849.0
2017-04-03 09:40:00,56.55,56.64,56.54,56.64,1900.0,49.7743,49.8535,49.7655,49.8535,1900.0
2017-04-03 09:45:00,56.6,56.63,56.58,56.59,7260.0,49.8183,49.8447,49.8007,49.8095,7260.0
2017-04-03 09:50:00,56.6,56.64,56.57,56.62,5900.0,49.8183,49.8535,49.7919,49.8359,5900.0
2017-04-03 09:55:00,56.62,56.62,56.49,56.53,13441.0,49.8359,49.8359,49.7215,49.7567,13441.0
2017-04-03 10:00:00,56.52,56.58,56.5,56.54,3981.0,49.7479,49.8007,49.7303,49.7655,3981.0
2017-04-03 10:05:00,56.53,56.53,56.41,56.46,5480.0,49.7567,49.7567,49.6511,49.6951,5480.0
2017-04-03 10:10:00,56.45,56.45,56.38,56.4,2400.0,49.6863,49.6863,49.6247,49.6423,2400.0
2017-04-03 10:15:00,56.4,56.43,56.39,56.4,4200.0,49.6423,49.6687,49.6335,49.6423,4200.0
2017-04-03 10:20:00,56.39,56.41,56.37,56.4,3350.0,49.6335,49.6511,49.6159,49.6423,3350.0
2017-04-03 10:25:00,56.4,56.41,56.36,56.37,9154.0,49.6423,49.6511,49.6071,49.6159,9154.0
2017-04-03 10:30:00,56.38,56.41,56.37,56.39,5273.0,49.6247,49.6511,49.6159,49.6335,5273.0
2017-04-03 10:35:00,56.38,56.39,56.36,56.36,3553.0,49.6247,49.6335,49.6071,49.6071,3553.0
2017-04-03 10:40:00,56.35,56.35,56.25,56.3,4871.0,49.5983,49.5983,49.5103,49.5543,4871.0
2017-04-03 10:45:00,56.3,56.35,56.29,56.29,4000.0,49.5543,49.5983,49.5455,49.5455,4000.0
2017-04-03 10:50:00,56.26,56.26,56.14,56.18,8251.0,49.5191,49.5191,49.4134,49.4486,8251.0
2017-04-03 10:55:00,56.18,56.18,56.1,56.1,6203.0,49.4486,49.4486,49.3782,49.3782,6203.0
2017-04-03 11:00:00,56.12,56.21,56.09,56.2,8638.0,49.3958,49.4751,49.3694,49.4662,8638.0
2017-04-03 11:05:00,56.19,56.19,56.06,56.13,4811.0,49.4574,49.4574,49.343,49.4046,4811.0
2017-04-03 11:10:00,56.11,56.11,56.06,56.09,7320.0,49.387,49.387,49.343,49.3694,7320.0
2017-04-03 11:15:00,56.08,56.11,56.06,56.06,4006.0,49.3606,49.387,49.343,49.343,4006.0
2017-04-03 11:20:00,56.06,56.08,56.04,56.08,9758.0,49.343,49.3606,49.3254,49.3606,9758.0
2017-04-03 11:25:00,56.09,56.09,56.02,56.04,5667.0,49.3694,49.3694,49.3078,49.3254,5667.0
2017-04-03 11:30:00,56.04,56.05,55.98,55.98,7281.0,49.3254,49.3342,49.2726,49.2726,7281.0
2017-04-03 11:35:00,55.97,55.98,55.92,55.93,11477.0,49.2638,49.2726,49.2198,49.2286,11477.0
2017-04-03 11:40:00,55.92,55.96,55.9,55.9,6533.0,49.2198,49.255,49.2022,49.2022,6533.0
2017-04-03 11:45:00,55.89,55.94,55.87,55.88,6304.0,49.1934,49.2374,49.1758,49.1846,6304.0
2017-04-03 11:50:00,55.88,55.93,55.87,55.9,7316.0,49.1846,49.2286,49.1758,49.2022,7316.0
2017-04-03 11:55:00,55.88,55.9,55.84,55.88,4539.0,49.1846,49.2022,49.1494,49.1846,4539.0
2017-04-03 12:00:00,55.88,55.89,55.81,55.85,7351.0,49.1846,49.1934,49.123,49.1582,7351.0
2017-04-03 12:05:00,55.86,55.9,55.85,55.89,5896.0,49.167,49.2022,49.1582,49.1934,5896.0
2017-04-03 12:10:00,55.9,55.93,55.9,55.93,2000.0,49.2022,49.2286,49.2022,49.2286,2000.0
2017-04-03 12:15:00,55.92,55.94,55.91,55.93,3600.0,49.2198,49.2374,49.211,49.2286,3600.0
2017-04-03 12:20:00,55.92,55.93,55.9,55.93,2992.0,49.2198,49.2286,49.2022,49.2286,2992.0
2017-04-03 12:25:00,55.94,55.98,55.94,55.98,1414.0,49.2374,49.2726,49.2374,49.2726,1414.0
2017-04-03 12:30:00,55.98,56.02,55.97,55.97,5441.0,49.2726,49.3078,49.2638,49.2638,5441.0
2017-04-03 12:35:00,55.98,56.02,55.98,56.0,1733.0,49.2726,49.3078,49.2726,49.2902,1733.0
2017-04-03 12:40:00,56.0,56.04,56.0,56.04,1510.0,49.2902,49.3254,49.2902,49.3254,1510.0
2017-04-03 12:45:00,56.04,56.04,55.99,56.0,3069.0,49.3254,49.3254,49.2814,49.2902,3069.0
2017-04-03 12:50:00,55.99,55.99,55.95,55.95,3110.0,49.2814,49.2814,49.2462,49.2462,3110.0
2017-04-03 12:55:00,55.96,55.98,55.96,55.98,8992.0,49.255,49.2726,49.255,49.2726,8992.0
2017-04-03 13:00:00,55.98,55.98,55.95,55.98,15418.0,49.2726,49.2726,49.2462,49.2726,15418.0
2017-04-03 13:05:00,55.98,56.01,55.98,55.99,4512.0,49.2726,49.299,49.2726,49.2814,4512.0
2017-04-03 13:10:00,55.99,56.03,55.98,56.03,7414.0,49.2814,49.3166,49.2726,49.3166,7414.0
2017-04-03 13:15:00,56.01,56.03,56.0,56.01,2640.0,49.299,49.3166,49.2902,49.299,2640.0
2017-04-03 13:20:00,56.01,56.01,55.97,55.98,3771.0,49.299,49.299,49.2638,49.2726,3771.0
2017-04-03 13:25:00,55.97,55.97,55.94,55.95,2653.0,49.2638,49.2638,49.2374,49.2462,2653.0
2017-04-03 13:30:00,55.95,55.96,55.93,55.94,7683.0,49.2462,49.255,49.2286,49.2374,7683.0
2017-04-03 13:35:00,55.95,55.95,55.89,55.9,4745.0,49.2462,49.2462,49.1934,49.2022,4745.0
2017-04-03 13:40:00,55.89,55.91,55.88,55.9,2300.0,49.1934,49.211,49.1846,49.2022,2300.0
2017-04-03 13:45:00,55.9,55.94,55.89,55.91,4517.0,49.2022,49.2374,49.1934,49.211,4517.0
2017-04-03 13:50:00,55.91,55.93,55.91,55.92,2500.0,49.211,49.2286,49.211,49.2198,2500.0
2017-04-03 13:55:00,55.93,55.95,55.92,55.94,4210.0,49.2286,49.2462,49.2198,49.2374,4210.0
2017-04-03 14:00:00,55.95,55.96,55.92,55.92,3690.0,49.2462,49.255,49.2198,49.2198,3690.0
2017-04-03 14:05:00,55.92,55.92,55.89,55.9,7034.0,49.2198,49.2198,49.1934,49.2022,7034.0
2017-04-03 14:10:00,55.91,55.95,55.88,55.95,6487.0,49.211,49.2462,49.1846,49.2462,6487.0
2017-04-03 14:15:00,55.94,55.94,55.88,55.9,6477.0,49.2374,49.2374,49.1846,49.2022,6477.0
2017-04-03 14:20:00,55.91,55.93,55.91,55.93,4155.0,49.211,49.2286,49.211,49.2286,4155.0
2017-04-03 14:25:00,55.93,55.96,55.92,55.95,12637.0,49.2286,49.255,49.2198,49.2462,12637.0
2017-04-03 14:30:00,55.94,55.97,55.93,55.96,6068.0,49.2374,49.2638,49.2286,49.255,6068.0
2017-04-03 14:35:00,55.96,55.97,55.94,55.97,8981.0,49.255,49.2638,49.2374,49.2638,8981.0
2017-04-03 14:40:00,55.97,56.08,55.96,56.08,9053.0,49.2638,49.3606,49.255,49.3606,9053.0
2017-04-03 14:45:00,56.07,56.11,56.06,56.09,7100.0,49.3518,49.387,49.343,49.3694,7100.0
2017-04-03 14:50:00,56.08,56.11,56.07,56.09,6493.0,49.3606,49.387,49.3518,49.3694,6493.0
2017-04-03 14:55:00,56.08,56.08,56.03,56.05,8627.0,49.3606,49.3606,49.3166,49.3342,8627.0
2017-04-03 15:00:00,56.04,56.07,56.04,56.06,8604.0,49.3254,49.3518,49.3254,49.343,8604.0
2017-04-03 15:05:00,56.06,56.06,56.01,56.02,8164.0,49.343,49.343,49.299,49.3078,8164.0
2017-04-03 15:10:00,56.03,56.07,56.02,56.06,12077.0,49.3166,49.3518,49.3078,49.343,12077.0
2017-04-03 15:15:00,56.06,56.08,56.04,56.04,20264.0,49.343,49.3606,49.3254,49.3254,20264.0
2017-04-03 15:20:00,56.04,56.06,56.02,56.06,11107.0,49.3254,49.343,49.3078,49.343,11107.0
2017-04-03 15:25:00,56.07,56.07,56.02,56.03,9985.0,49.3518,49.3518,49.3078,49.3166,9985.0
2017-04-03 15:30:00,56.03,56.03,55.97,55.98,15614.0,49.3166,49.3166,49.2638,49.2726,15614.0
2017-04-03 15:35:00,55.98,56.02,55.97,56.01,7387.0,49.2726,49.3078,49.2638,49.299,7387.0
2017-04-03 15:40:00,56.02,56.06,56.01,56.04,15443.0,49.3078,49.343,49.299,49.3254,15443.0
2017-04-03 15:45:00,56.03,56.03,55.99,56.0,16504.0,49.3166,49.3166,49.2814,49.2902,16504.0
2017-04-03 15:50:00,56.0,56.0,55.97,56.0,19386.0,49.2902,49.2902,49.2638,49.2902,19386.0
2017-04-03 15:55:00,56.0,56.06,56.0,56.02,67014.0,49.2902,49.343,49.2902,49.3078,67014.0
2017-04-04 09:30:00,56.01,56.11,55.77,56.11,10065.0,49.299,49.387,49.0878,49.387,10065.0
2017-04-04 09:35:00,56.08,56.18,56.03,56.13,2643.0,49.3606,49.4486,49.3166,49.4046,2643.0
2017-04-04 09:40:00,56.13,56.27,56.13,56.26,1500.0,49.4046,49.5279,49.4046,49.5191,1500.0
2017-04-04 09:45:00,56.21,56.24,56.21,56.22,1826.0,49.4751,49.5015,49.4751,49.4839,1826.0
2017-04-04 09:50:00,56.21,56.22,56.17,56.2,3633.0,49.4751,49.4839,49.4398,49.4662,3633.0
2017-04-04 09:55:00,56.21,56.21,56.17,56.2,3915.0,49.4751,49.4751,49.4398,49.4662,3915.0
2017-04-04 10:00:00,56.21,56.24,56.1,56.1,4719.0,49.4751,49.5015,49.3782,49.3782,4719.0
2017-04-04 10:05:00,56.15,56.17,56.1,56.15,2706.0,49.4222,49.4398,49.3782,49.4222,2706.0
2017-04-04 10:10:00,56.17,56.21,56.12,56.21,2200.0,49.4398,49.4751,49.3958,49.4751,2200.0
2017-04-04 10:15:00,56.2,56.28,56.17,56.28,8986.0,49.4662,49.5367,49.4398,49.5367,8986.0
2017-04-04 10:20:00,56.27,56.33,56.27,56.31,5091.0,49.5279,49.5807,49.5279,49.5631,5091.0
2017-04-04 10:25:00,56.31,56.36,56.31,56.35,7109.0,49.5631,49.6071,49.5631,49.5983,7109.0
2017-04-04 10:30:00,56.35,56.43,56.34,56.38,8665.0,49.5983,49.6687,49.5895,49.6247,8665.0
2017-04-04 10:35:00,56.37,56.38,56.32,56.32,7864.0,49.6159,49.6247,49.5719,49.5719,7864.0
2017-04-04 10:40:00,56.29,56.3,56.25,56.25,5869.0,49.5455,49.5543,49.5103,49.5103,5869.0
2017-04-04 10:45:00,56.24,56.24,56.17,56.18,2699.0,49.5015,49.5015,49.4398,49.4486,2699.0
2017-04-04 10:50:00,56.19,56.22,56.15,56.2,8009.0,49.4574,49.4839,49.4222,49.4662,8009.0
2017-04-04 10:55:00,56.19,56.26,56.18,56.19,9459.0,49.4574,49.5191,49.4486,49.4574,9459.0
2017-04-04 11:00:00,56.19,56.33,56.19,56.3,13405.0,49.4574,49.5807,49.4574,49.5543,13405.0
2017-04-04 11:05:00,56.29,56.41,56.28,56.41,7615.0,49.5455,49.6511,49.5367,49.6511,7615.0
2017-04-04 11:10:00,56.4,56.4,56.31,56.33,10252.0,49.6423,49.6423,49.5631,49.5807,10252.0
2017-04-04 11:15:00,56.31,56.33,56.29,56.33,7071.0,49.5631,49.5807,49.5455,49.5807,7071.0
2017-04-04 11:20:00,56.34,56.36,56.34,56.35,3100.0,49.5895,49.6071,49.5895,49.5983,3100.0
2017-04-04 11:25:00,56.36,56.37,56.29,56.29,5958.0,49.6071,49.6159,49.5455,49.5455,5958.0
2017-04-04 11:30:00,56.28,56.33,56.24,56.32,3000.0,49.5367,49.5807,49.5015,49.5719,3000.0
2017-04-04 11:35:00,56.33,56.37,56.32,56.36,4641.0,49.5807,49.6159,49.5719,49.6071,4641.0
2017-04-04 11:40:00,56.35,56.37,56.35,56.36,3435.0,49.5983,49.6159,49.5983,49.6071,3435.0
2017-04-04 11:45:00,56.36,56.4,56.36,56.38,7504.0,49.6071,49.6423,49.6071,49.6247,7504.0
2017-04-04 11:50:00,56.39,56.4,56.33,56.34,7902.0,49.6335,49.6423,49.5807,49.5895,7902.0
2017-04-04 11:55:00,56.33,56.35,56.32,56.34,3184.0,49.5807,49.5983,49.5719,49.5895,3184.0
2017-04-04 12:00:00,56.32,56.33,56.28,56.3,2248.0,49.5719,49.5807,49.5367,49.5543,2248.0
2017-04-04 12:05:00,56.3,56.31,56.28,56.29,1200.0,49.5543,49.5631,49.5367,49.5455,1200.0
2017-04-04 12:10:00,56.29,56.31,56.29,56.3,2390.0,49.5455,49.5631,49.5455,49.5543,2390.0
2017-04-04 12:15:00,56.3,56.31,56.29,56.31,3600.0,49.5543,49.5631,49.5455,49.5631,3600.0
2017-04-04 12:20:00,56.31,56.31,56.24,56.25,9591.0,49.5631,49.5631,49.5015,49.5103,9591.0
2017-04-04 12:25:00,56.25,56.29,56.25,56.28,2241.0,49.5103,49.5455,49.5103,49.5367,2241.0
2017-04-04 12:30:00,56.29,56.29,56.27,56.27,1700.0,49.5455,49.5455,49.5279,49.5279,1700.0
2017-04-04 12:35:00,56.29,56.32,56.29,56.3,1494.0,49.5455,49.5719,49.5455,49.5543,1494.0
2017-04-04 12:40:00,56.31,56.33,56.3,56.31,3905.0,49.5631,49.5807,49.5543,49.5631,3905.0
2017-04-04 12:45:00,56.31,56.32,56.28,56.28,2238.0,49.5631,49.5719,49.5367,49.5367,2238.0
2017-04-04 12:50:00,56.28,56.3,56.27,56.27,2726.0,49.5367,49.5543,49.5279,49.5279,2726.0
2017-04-04 12:55:00,56.28,56.3,56.28,56.29,2949.0,49.5367,49.5543,49.5367,49.5455,2949.0
2017-04-04 13:00:00,56.29,56.31,56.28,56.31,4137.0,49.5455,49.5631,49.5367,49.5631,4137.0
2017-04-04 13:05:00,56.31,56.31,56.26,56.28,4960.0,49.5631,49.5631,49.5191,49.5367,4960.0
2017-04-04 13:10:00,56.28,56.34,56.28,56.33,3020.0,49.5367,49.5895,49.5367,49.5807,3020.0
2017-04-04 13:15:00,56.34,56.35,56.33,56.35,1800.0,49.5895,49.5983,49.5807,49.5983,1800.0
2017-04-04 13:20:00,56.35,56.37,56.35,56.36,2200.0,49.5983,49.6159,49.5983,49.6071,2200.0
2017-04-04 13:25:00,56.36,56.36,56.33,56.34,2400.0,49.6071,49.6071,49.5807,49.5895,2400.0
2017-04-04 13:30:00,56.33,56.41,56.33,56.41,4526.0,49.5807,49.6511,49.5807,49.6511,4526.0
2017-04-04 13:35:00,56.41,56.45,56.41,56.45,3200.0,49.6511,49.6863,49.6511,49.6863,3200.0
2017-04-04 13:40:00,56.44,56.47,56.44,56.46,6330.0,49.6775,49.7039,49.6775,49.6951,6330.0
2017-04-04 13:45:00,56.45,56.45,56.43,56.43,3146.0,49.6863,49.6863,49.6687,49.6687,3146.0
2017-04-04 13:50:00,56.42,56.46,56.4,56.46,4708.0,49.6599,49.6951,49.6423,49.6951,4708.0
2017-04-04 13:55:00,56.45,56.48,56.45,56.47,3789.0,49.6863,49.7127,49.6863,49.7039,3789.0
2017-04-04 14:00:00,56.47,56.48,56.44,56.47,6749.0,49.7039,49.7127,49.6775,49.7039,6749.0
2017-04-04 14:05:00,56.48,56.51,56.47,56.49,2495.0,49.7127,49.7391,49.7039,49.7215,2495.0
2017-04-04 14:10:00,56.49,56.49,56.45,56.46,2610.0,49.7215,49.7215,49.6863,49.6951,2610.0
2017-04-04 14:15:00,56.46,56.5,56.46,56.49,5903.0,49.6951,49.7303,49.6951,49.7215,5903.0
2017-04-04 14:20:00,56.48,56.48,56.44,56.45,3814.0,49.7127,49.7127,49.6775,49.6863,3814.0
2017-04-04 14:25:00,56.45,56.46,56.44,56.45,3890.0,49.6863,49.6951,49.6775,49.6863,3890.0
2017-04-04 14:30:00,56.45,56.45,56.44,56.44,1300.0,49.6863,49.6863,49.6775,49.6775,1300.0
2017-04-04 14:35:00,56.45,56.45,56.43,56.44,4724.0,49.6863,49.6863,49.6687,49.6775,4724.0
2017-04-04 14:40:00,56.44,56.48,56.44,56.46,6678.0,49.6775,49.7127,49.6775,49.6951,6678.0
2017-04-04 14:45:00,56.46,56.46,56.42,56.43,5692.0,49.6951,49.6951,49.6599,49.6687,5692.0
2017-04-04 14:50:00,56.43,56.43,56.38,56.4,4219.0,49.6687,49.6687,49.6247,49.6423,4219.0
2017-04-04 14:55:00,56.39,56.4,56.36,56.36,5294.0,49.6335,49.6423,49.6071,49.6071,5294.0
2017-04-04 15:00:00,56.35,56.37,56.34,56.37,6000.0,49.5983,49.6159,49.5895,49.6159,6000.0
2017-04-04 15:05:00,56.36,56.38,56.34,56.34,6444.0,49.6071,49.6247,49.5895,49.5895,6444.0
2017-04-04 15:10:00,56.34,56.34,56.3,56.3,9423.0,49.5895,49.5895,49.5543,49.5543,9423.0
2017-04-04 15:15:00,56.3,56.32,56.28,56.3,7634.0,49.5543,49.5719,49.5367,49.5543,7634.0
2017-04-04 15:20:00,56.3,56.33,56.27,56.33,8215.0,49.5543,49.5807,49.5279,49.5807,8215.0
2017-04-04 15:25:00,56.32,56.34,56.31,56.33,9077.0,49.5719,49.5895,49.5631,49.5807,9077.0
2017-04-04 15:30:00,56.33,56.41,56.33,56.39,13698.0,49.5807,49.6511,49.5807,49.6335,13698.0
2017-04-04 15:35:00,56.39,56.41,56.37,56.41,10354.0,49.6335,49.6511,49.6159,49.6511,10354.0
2017-04-04 15:40:00,56.4,56.43,56.37,56.42,14340.0,49.6423,49.6687,49.6159,49.6599,14340.0
2017-04-04 15:45:00,56.42,56.43,56.41,56.41,20052.0,49.6599,49.6687,49.6511,49.6511,20052.0
2017-04-04 15:50:00,56.42,56.42,56.38,56.38,18883.0,49.6599,49.6599,49.6247,49.6247,18883.0
2017-04-04 15:55:00,56.39,56.39,56.33,56.35,102149.0,49.6335,49.6335,49.5807,49.5983,102149.0
2017-04-05 09:30:00,56.51,56.51,56.33,56.35,9808.0,49.7391,49.7391,49.5807,49.5983,9808.0
2017-04-05 09:35:00,56.35,56.45,56.34,56.36,5800.0,49.5983,49.6863,49.5895,49.6071,5800.0
2017-04-05 09:40:00,56.38,56.42,56.31,56.31,2502.0,49.6247,49.6599,49.5631,49.5631,2502.0
2017-04-05 09:45:00,56.32,56.42,56.32,56.37,8095.0,49.5719,49.6599,49.5719,49.6159,8095.0
2017-04-05 09:50:00,56.41,56.41,56.38,56.38,200.0,49.6511,49.6511,49.6247,49.6247,200.0
2017-04-05 09:55:00,56.39,56.45,56.39,56.43,3635.0,49.6335,49.6863,49.6335,49.6687,3635.0
2017-04-05 10:00:00,56.42,56.53,56.39,56.53,2853.0,49.6599,49.7567,49.6335,49.7567,2853.0
2017-04-05 10:05:00,56.53,56.55,56.49,56.54,3125.0,49.7567,49.7743,49.7215,49.7655,3125.0
2017-04-05 10:10:00,56.52,56.53,56.46,56.48,23557.0,49.7479,49.7567,49.6951,49.7127,23557.0
2017-04-05 10:15:00,56.5,56.59,56.49,56.58,5335.0,49.7303,49.8095,49.7215,49.8007,5335.0
2017-04-05 10:20:00,56.59,56.65,56.58,56.59,3013.0,49.8095,49.8623,49.8007,49.8095,3013.0
2017-04-05 10:25:00,56.54,56.54,56.46,56.51,6095.0,49.7655,49.7655,49.6951,49.7391,6095.0
2017-04-05 10:30:00,56.52,56.52,56.45,56.49,1976.0,49.7479,49.7479,49.6863,49.7215,1976.0
2017-04-05 10:35:00,56.46,56.48,56.43,56.46,4394.0,49.6951,49.7127,49.6687,49.6951,4394.0
2017-04-05 10:40:00,56.48,56.51,56.48,56.51,2057.0,49.7127,49.7391,49.7127,49.7391,2057.0
2017-04-05 10:45:00,56.52,56.53,56.46,56.46,1705.0,49.7479,49.7567,49.6951,49.6951,1705.0
2017-04-05 10:50:00,56.44,56.48,56.44,56.47,2700.0,49.6775,49.7127,49.6775,49.7039,2700.0
2017-04-05 10:55:00,56.46,56.52,56.46,56.51,3512.0,49.6951,49.7479,49.6951,49.7391,3512.0
2017-04-05 11:00:00,56.5,56.5,56.4,56.4,1537.0,49.7303,49.7303,49.6423,49.6423,1537.0
2017-04-05 11:05:00,56.39,56.39,56.31,56.31,4306.0,49.6335,49.6335,49.5631,49.5631,4306.0
2017-04-05 11:10:00,56.29,56.41,56.29,56.4,8219.0,49.5455,49.6511,49.5455,49.6423,8219.0
2017-04-05 11:15:00,56.4,56.4,56.25,56.29,5230.0,49.6423,49.6423,49.5103,49.5455,5230.0
2017-04-05 11:20:00,56.3,56.31,56.23,56.26,4983.0,49.5543,49.5631,49.4927,49.5191,4983.0
2017-04-05 11:25:00,56.27,56.28,56.2,56.2,6819.0,49.5279,49.5367,49.4662,49.4662,6819.0
2017-04-05 11:30:00,56.18,56.28,56.16,56.25,6783.0,49.4486,49.5367,49.431,49.5103,6783.0
2017-04-05 11:35:00,56.26,56.26,56.22,56.24,10882.0,49.5191,49.5191,49.4839,49.5015,10882.0
2017-04-05 11:40:00,56.26,56.31,56.26,56.31,4274.0,49.5191,49.5631,49.5191,49.5631,4274.0
2017-04-05 11:45:00,56.31,56.32,56.24,56.25,3405.0,49.5631,49.5719,49.5015,49.5103,3405.0
2017-04-05 11:50:00,56.26,56.29,56.25,56.27,3194.0,49.5191,49.5455,49.5103,49.5279,3194.0
2017-04-05 11:55:00,56.28,56.29,56.27,56.28,5154.0,49.5367,49.5455,49.5279,49.5367,5154.0
2017-04-05 12:00:00,56.27,56.27,56.24,56.26,2200.0,49.5279,49.5279,49.5015,49.5191,2200.0
2017-04-05 12:05:00,56.27,56.28,56.24,56.24,2845.0,49.5279,49.5367,49.5015,49.5015,2845.0
2017-04-05 12:10:00,56.23,56.29,56.23,56.26,3301.0,49.4927,49.5455,49.4927,49.5191,3301.0
2017-04-05 12:15:00,56.26,56.26,56.24,56.25,2600.0,49.5191,49.5191,49.5015,49.5103,2600.0
2017-04-05 12:20:00,56.25,56.32,56.25,56.32,4931.0,49.5103,49.5719,49.5103,49.5719,4931.0
2017-04-05 12:25:00,56.32,56.37,56.32,56.34,7838.0,49.5719,49.6159,49.5719,49.5895,7838.0
2017-04-05 12:30:00,56.35,56.38,56.32,56.38,4003.0,49.5983,49.6247,49.5719,49.6247,4003.0
2017-04-05 12:35:00,56.38,56.4,56.38,56.38,3400.0,49.6247,49.6423,49.6247,49.6247,3400.0
2017-04-05 12:40:00,56.38,56.47,56.38,56.46,3177.0,49.6247,49.7039,49.6247,49.6951,3177.0
2017-04-05 12:45:00,56.47,56.48,56.44,56.45,5490.0,49.7039,49.7127,49.6775,49.6863,5490.0
2017-04-05 12:50:00,56.45,56.48,56.43,56.47,3675.0,49.6863,49.7127,49.6687,49.7039,3675.0
2017-04-05 12:55:00,56.46,56.47,56.44,56.44,6619.0,49.6951,49.7039,49.6775,49.6775,6619.0
2017-04-05 13:00:00,56.43,56.49,56.43,56.49,5864.0,49.6687,49.7215,49.6687,49.7215,5864.0
2017-04-05 13:05:00,56.5,56.52,56.5,56.52,20200.0,49.7303,49.7479,49.7303,49.7479,20200.0
2017-04-05 13:10:00,56.5,56.51,56.47,56.48,2705.0,49.7303,49.7391,49.7039,49.7127,2705.0
2017-04-05 13:15:00,56.47,56.5,56.47,56.49,4340.0,49.7039,49.7303,49.7039,49.7215,4340.0
2017-04-05 13:20:00,56.5,56.51,56.49,56.5,3772.0,49.7303,49.7391,49.7215,49.7303,3772.0
2017-04-05 13:25:00,56.52,56.56,56.5,56.56,22353.0,49.7479,49.7831,49.7303,49.7831,22353.0
2017-04-05 13:30:00,56.56,56.59,56.55,56.59,2946.0,49.7831,49.8095,49.7743,49.8095,2946.0
2017-04-05 13:35:00,56.6,56.62,56.57,56.58,4560.0,49.8183,49.8359,49.7919,49.8007,4560.0
2017-04-05 13:40:00,56.59,56.59,56.52,56.54,5340.0,49.8095,49.8095,49.7479,49.7655,5340.0
2017-04-05 13:45:00,56.56,56.61,56.56,56.59,4100.0,49.7831,49.8271,49.7831,49.8095,4100.0
2017-04-05 13:50:00,56.58,56.6,56.57,56.59,4055.0,49.8007,49.8183,49.7919,49.8095,4055.0
2017-04-05 13:55:00,56.58,56.64,56.58,56.64,3169.0,49.8007,49.8535,49.8007,49.8535,3169.0
2017-04-05 14:00:00,56.64,56.64,56.56,56.6,9812.0,49.8535,49.8535,49.7831,49.8183,9812.0
2017-04-05 14:05:00,56.61,56.66,56.61,56.61,5084.0,49.8271,49.8711,49.8271,49.8271,5084.0
2017-04-05 14:10:00,56.6,56.63,56.56,56.56,7731.0,49.8183,49.8447,49.7831,49.7831,7731.0
2017-04-05 14:15:00,56.56,56.63,56.56,56.62,7306.0,49.7831,49.8447,49.7831,49.8359,7306.0
2017-04-05 14:20:00,56.61,56.62,56.57,56.57,4801.0,49.8271,49.8359,49.7919,49.7919,4801.0
2017-04-05 14:25:00,56.57,56.63,56.56,56.6,5439.0,49.7919,49.8447,49.7831,49.8183,5439.0
2017-04-05 14:30:00,56.61,56.62,56.54,56.54,5430.0,49.8271,49.8359,49.7655,49.7655,5430.0
2017-04-05 14:35:00,56.53,56.53,56.42,56.43,3836.0,49.7567,49.7567,49.6599,49.6687,3836.0
2017-04-05 14:40:00,56.41,56.41,56.35,56.4,5502.0,49.6511,49.6511,49.5983,49.6423,5502.0
2017-04-05 14:45:00,56.41,56.41,56.31,56.34,6429.0,49.6511,49.6511,49.5631,49.5895,6429.0
2017-04-05 14:50:00,56.34,56.38,56.29,56.31,8072.0,49.5895,49.6247,49.5455,49.5631,8072.0
2017-04-05 14:55:00,56.33,56.38,56.33,56.33,6063.0,49.5807,49.6247,49.5807,49.5807,6063.0
2017-04-05 15:00:00,56.33,56.42,56.32,56.37,11557.0,49.5807,49.6599,49.5719,49.6159,11557.0
2017-04-05 15:05:00,56.38,56.41,56.36,56.37,7595.0,49.6247,49.6511,49.6071,49.6159,7595.0
2017-04-05 15:10:00,56.37,56.37,56.28,56.29,11741.0,49.6159,49.6159,49.5367,49.5455,11741.0
2017-04-05 15:15:00,56.29,56.3,56.2,56.22,12273.0,49.5455,49.5543,49.4662,49.4839,12273.0
2017-04-05 15:20:00,56.22,56.22,56.07,56.1,20351.0,49.4839,49.4839,49.3518,49.3782,20351.0
2017-04-05 15:25:00,56.1,56.12,56.03,56.12,18809.0,49.3782,49.3958,49.3166,49.3958,18809.0
2017-04-05 15:30:00,56.11,56.11,55.99,56.03,16428.0,49.387,49.387,49.2814,49.3166,16428.0
2017-04-05 15:35:00,56.03,56.11,56.01,56.1,16154.0,49.3166,49.387,49.299,49.3782,16154.0
2017-04-05 15:40:00,56.11,56.16,56.06,56.09,17504.0,49.387,49.431,49.343,49.3694,17504.0
2017-04-05 15:45:00,56.07,56.09,55.96,55.96,24283.0,49.3518,49.3694,49.255,49.255,24283.0
2017-04-05 15:50:00,55.95,56.14,55.95,56.11,21663.0,49.2462,49.4134,49.2462,49.387,21663.0
2017-04-05 15:55:00,56.11,56.11,55.98,55.99,35559.0,49.387,49.387,49.2726,49.2814,35559.0
2017-04-06 09:30:00,56.09,56.18,55.73,55.84,8421.0,49.3694,49.4486,49.0526,49.1494,8421.0
2017-04-06 09:35:00,55.79,56.06,55.79,56.05,4400.0,49.1054,49.343,49.1054,49.3342,4400.0
2017-04-06 09:40:00,56.04,56.13,55.94,55.94,3100.0,49.3254,49.4046,49.2374,49.2374,3100.0
2017-04-06 09:45:00,55.91,55.99,55.89,55.99,3177.0,49.211,49.2814,49.1934,49.2814,3177.0
2017-04-06 09:50:00,56.0,56.11,56.0,56.11,2500.0,49.2902,49.387,49.2902,49.387,2500.0
2017-04-06 09:55:00,56.19,56.19,56.16,56.18,3522.0,49.4574,49.4574,49.431,49.4486,3522.0
2017-04-06 10:00:00,56.19,56.23,56.13,56.19,2619.0,49.4574,49.4927,49.4046,49.4574,2619.0
2017-04-06 10:05:00,56.19,56.24,56.19,56.21,1838.0,49.4574,49.5015,49.4574,49.4751,1838.0
2017-04-06 10:10:00,56.2,56.26,56.19,56.24,4686.0,49.4662,49.5191,49.4574,49.5015,4686.0
2017-04-06 10:15:00,56.23,56.25,56.19,56.19,5100.0,49.4927,49.5103,49.4574,49.4574,5100.0
2017-04-06 10:20:00,56.19,56.21,56.15,56.18,9854.0,49.4574,49.4751,49.4222,49.4486,9854.0
2017-04-06 10:25:00,56.18,56.19,56.1,56.16,9521.0,49.4486,49.4574,49.3782,49.431,9521.0
2017-04-06 10:30:00,56.17,56.17,56.13,56.13,2353.0,49.4398,49.4398,49.4046,49.4046,2353.0
2017-04-06 10:35:00,56.13,56.18,56.13,56.15,1374.0,49.4046,49.4486,49.4046,49.4222,1374.0
2017-04-06 10:40:00,56.15,56.15,56.07,56.1,1300.0,49.4222,49.4222,49.3518,49.3782,1300.0
2017-04-06 10:45:00,56.09,56.19,56.08,56.19,4830.0,49.3694,49.4574,49.3606,49.4574,4830.0
2017-04-06 10:50:00,56.21,56.22,56.17,56.17,2855.0,49.4751,49.4839,49.4398,49.4398,2855.0
2017-04-06 10:55:00,56.17,56.2,56.15,56.15,3136.0,49.4398,49.4662,49.4222,49.4222,3136.0
2017-04-06 11:00:00,56.17,56.19,56.16,56.17,2897.0,49.4398,49.4574,49.431,49.4398,2897.0
2017-04-06 11:05:00,56.17,56.2,56.16,56.19,4129.0,49.4398,49.4662,49.431,49.4574,4129.0
2017-04-06 11:10:00,56.2,56.22,56.19,56.21,1785.0,49.4662,49.4839,49.4574,49.4751,1785.0
2017-04-06 11:15:00,56.22,56.28,56.2,56.27,2040.0,49.4839,49.5367,49.4662,49.5279,2040.0
2017-04-06 11:20:00,56.31,56.35,56.29,56.35,4640.0,49.5631,49.5983,49.5455,49.5983,4640.0
2017-04-06 11:25:00,56.35,56.5,56.35,56.47,23769.0,49.5983,49.7303,49.5983,49.7039,23769.0
2017-04-06 11:30:00,56.47,56.5,56.43,56.44,12345.0,49.7039,49.7303,49.6687,49.6775,12345.0
2017-04-06 11:35:00,56.46,56.48,56.41,56.44,2000.0,49.6951,49.7127,49.6511,49.6775,2000.0
2017-04-06 11:40:00,56.44,56.45,56.42,56.42,1572.0,49.6775,49.6863,49.6599,49.6599,1572.0
2017-04-06 11:45:00,56.4,56.44,56.4,56.43,800.0,49.6423,49.6775,49.6423,49.6687,800.0
2017-04-06 11:50:00,56.45,56.47,56.43,56.46,4090.0,49.6863,49.7039,49.6687,49.6951,4090.0
2017-04-06 11:55:00,56.43,56.45,56.31,56.32,14064.0,49.6687,49.6863,49.5631,49.5719,14064.0
2017-04-06 12:00:00,56.35,56.4,56.35,56.39,1970.0,49.5983,49.6423,49.5983,49.6335,1970.0
2017-04-06 12:05:00,56.39,56.42,56.37,56.37,1911.0,49.6335,49.6599,49.6159,49.6159,1911.0
2017-04-06 12:10:00,56.37,56.4,56.36,56.38,1600.0,49.6159,49.6423,49.6071,49.6247,1600.0
2017-04-06 12:15:00,56.39,56.41,56.37,56.41,5265.0,49.6335,49.6511,49.6159,49.6511,5265.0
2017-04-06 12:20:00,56.41,56.43,56.37,56.37,5746.0,49.6511,49.6687,49.6159,49.6159,5746.0
2017-04-06 12:25:00,56.35,56.36,56.35,56.36,802.0,49.5983,49.6071,49.5983,49.6071,802.0
2017-04-06 12:30:00,56.36,56.39,56.35,56.35,3808.0,49.6071,49.6335,49.5983,49.5983,3808.0
2017-04-06 12:35:00,56.33,56.33,56.25,56.28,4000.0,49.5807,49.5807,49.5103,49.5367,4000.0
2017-04-06 12:40:00,56.26,56.27,56.25,56.27,800.0,49.5191,49.5279,49.5103,49.5279,800.0
2017-04-06 12:45:00,56.27,56.28,56.24,56.26,3026.0,49.5279,49.5367,49.5015,49.5191,3026.0
2017-04-06 12:50:00,56.28,56.29,56.28,56.28,900.0,49.5367,49.5455,49.5367,49.5367,900.0
2017-04-06 12:55:00,56.28,56.35,56.28,56.35,5280.0,49.5367,49.5983,49.5367,49.5983,5280.0
2017-04-06 13:00:00,56.34,56.36,56.31,56.36,3609.0,49.5895,49.6071,49.5631,49.6071,3609.0
2017-04-06 13:05:00,56.33,56.37,56.33,56.36,3006.0,49.5807,49.6159,49.5807,49.6071,3006.0
2017-04-06 13:10:00,56.35,56.35,56.33,56.33,1700.0,49.5983,49.5983,49.5807,49.5807,1700.0
2017-04-06 13:15:00,56.35,56.43,56.35,56.42,32426.0,49.5983,49.6687,49.5983,49.6599,32426.0
2017-04-06 13:20:00,56.42,56.47,56.41,56.47,4176.0,49.6599,49.7039,49.6511,49.7039,4176.0
2017-04-06 13:25:00,56.47,56.5,56.47,56.5,3743.0,49.7039,49.7303,49.7039,49.7303,3743.0
2017-04-06 13:30:00,56.48,56.49,56.45,56.45,8989.0,49.7127,49.7215,49.6863,49.6863,8989.0
2017-04-06 13:35:00,56.46,56.47,56.44,56.44,2402.0,49.6951,49.7039,49.6775,49.6775,2402.0
2017-04-06 13:40:00,56.44,56.45,56.41,56.45,3100.0,49.6775,49.6863,49.6511,49.6863,3100.0
2017-04-06 13:45:00,56.44,56.46,56.41,56.46,7046.0,49.6775,49.6951,49.6511,49.6951,7046.0
2017-04-06 13:50:00,56.46,56.48,56.46,56.46,2500.0,49.6951,49.7127,49.6951,49.6951,2500.0
2017-04-06 13:55:00,56.45,56.45,56.41,56.44,4804.0,49.6863,49.6863,49.6511,49.6775,4804.0
2017-04-06 14:00:00,56.44,56.46,56.41,56.41,9035.0,49.6775,49.6951,49.6511,49.6511,9035.0
2017-04-06 14:05:00,56.43,56.43,56.39,56.39,1798.0,49.6687,49.6687,49.6335,49.6335,1798.0
2017-04-06 14:10:00,56.4,56.4,56.35,56.37,2500.0,49.6423,49.6423,49.5983,49.6159,2500.0
2017-04-06 14:15:00,56.38,56.41,56.37,56.41,3186.0,49.6247,49.6511,49.6159,49.6511,3186.0
2017-04-06 14:20:00,56.4,56.41,56.37,56.38,2810.0,49.6423,49.6511,49.6159,49.6247,2810.0
2017-04-06 14:25:00,56.38,56.38,56.3,56.31,3646.0,49.6247,49.6247,49.5543,49.5631,3646.0
2017-04-06 14:30:00,56.32,56.37,56.31,56.37,2730.0,49.5719,49.6159,49.5631,49.6159,2730.0
2017-04-06 14:35:00,56.38,56.42,56.35,56.39,5072.0,49.6247,49.6599,49.5983,49.6335,5072.0
2017-04-06 14:40:00,56.39,56.42,56.39,56.41,3379.0,49.6335,49.6599,49.6335,49.6511,3379.0
2017-04-06 14:45:00,56.4,56.42,56.29,56.33,5393.0,49.6423,49.6599,49.5455,49.5807,5393.0
2017-04-06 14:50:00,56.33,56.33,56.25,56.25,3641.0,49.5807,49.5807,49.5103,49.5103,3641.0
2017-04-06 14:55:00,56.25,56.28,56.21,56.24,4662.0,49.5103,49.5367,49.4751,49.5015,4662.0
2017-04-06 15:00:00,56.24,56.3,56.24,56.3,4822.0,49.5015,49.5543,49.5015,49.5543,4822.0
2017-04-06 15:05:00,56.3,56.3,56.2,56.27,18500.0,49.5543,49.5543,49.4662,49.5279,18500.0
2017-04-06 15:10:00,56.27,56.28,56.23,56.28,4109.0,49.5279,49.5367,49.4927,49.5367,4109.0
2017-04-06 15:15:00,56.27,56.32,56.25,56.32,7694.0,49.5279,49.5719,49.5103,49.5719,7694.0
2017-04-06 15:20:00,56.31,56.32,56.28,56.28,5500.0,49.5631,49.5719,49.5367,49.5367,5500.0
2017-04-06 15:25:00,56.26,56.31,56.25,56.29,7192.0,49.5191,49.5631,49.5103,49.5455,7192.0
2017-04-06 15:30:00,56.28,56.28,56.22,56.24,10617.0,49.5367,49.5367,49.4839,49.5015,10617.0
2017-04-06 15:35:00,56.25,56.31,56.25,56.3,12224.0,49.5103,49.5631,49.5103,49.5543,12224.0
2017-04-06 15:40:00,56.29,56.34,56.29,56.33,12558.0,49.5455,49.5895,49.5455,49.5807,12558.0
2017-04-06 15:45:00,56.33,56.35,56.3,56.34,35536.0,49.5807,49.5983,49.5543,49.5895,35536.0
2017-04-06 15:50:00,56.33,56.35,56.31,56.33,27843.0,49.5807,49.5983,49.5631,49.5807,27843.0
2017-04-06 15:55:00,56.33,56.4,56.32,56.4,53127.0,49.5807,49.6423,49.5719,49.6423,53127.0
2017-04-07 09:30:00,56.27,56.29,56.2,56.24,9565.0,49.5279,49.5455,49.4662,49.5015,9565.0
2017-04-07 09:35:00,56.2,56.4,56.2,56.33,8883.0,49.4662,49.6423,49.4662,49.5807,8883.0
2017-04-07 09:40:00,56.35,56.37,56.3,56.33,1801.0,49.5983,49.6159,49.5543,49.5807,1801.0
2017-04-07 09:45:00,56.3,56.36,56.22,56.22,6458.0,49.5543,49.6071,49.4839,49.4839,6458.0
2017-04-07 09:50:00,56.22,56.28,56.11,56.11,8147.0,49.4839,49.5367,49.387,49.387,8147.0
2017-04-07 09:55:00,56.14,56.19,56.08,56.08,7331.0,49.4134,49.4574,49.3606,49.3606,7331.0
2017-04-07 10:00:00,56.1,56.24,56.1,56.23,4943.0,49.3782,49.5015,49.3782,49.4927,4943.0
2017-04-07 10:05:00,56.22,56.24,56.19,56.23,4356.0,49.4839,49.5015,49.4574,49.4927,4356.0
2017-04-07 10:10:00,56.26,56.32,56.24,56.28,7257.0,49.5191,49.5719,49.5015,49.5367,7257.0
2017-04-07 10:15:00,56.3,56.35,56.3,56.35,4400.0,49.5543,49.5983,49.5543,49.5983,4400.0
2017-04-07 10:20:00,56.36,56.36,56.32,56.35,2328.0,49.6071,49.6071,49.5719,49.5983,2328.0
2017-04-07 10:25:00,56.38,56.38,56.33,56.35,4103.0,49.6247,49.6247,49.5807,49.5983,4103.0
2017-04-07 10:30:00,56.34,56.36,56.33,56.36,3674.0,49.5895,49.6071,49.5807,49.6071,3674.0
2017-04-07 10:35:00,56.35,56.41,56.35,56.41,4010.0,49.5983,49.6511,49.5983,49.6511,4010.0
2017-04-07 10:40:00,56.4,56.44,56.39,56.42,18400.0,49.6423,49.6775,49.6335,49.6599,18400.0
2017-04-07 10:45:00,56.41,56.41,56.39,56.4,2715.0,49.6511,49.6511,49.6335,49.6423,2715.0
2017-04-07 10:50:00,56.38,56.39,56.34,56.38,19156.0,49.6247,49.6335,49.5895,49.6247,19156.0
2017-04-07 10:55:00,56.38,56.41,56.32,56.35,13168.0,49.6247,49.6511,49.5719,49.5983,13168.0
2017-04-07 11:00:00,56.36,56.42,56.36,56.38,8350.0,49.6071,49.6599,49.6071,49.6247,8350.0
2017-04-07 11:05:00,56.41,56.43,56.35,56.4,10047.0,49.6511,49.6687,49.5983,49.6423,10047.0
2017-04-07 11:10:00,56.41,56.45,56.38,56.42,7280.0,49.6511,49.6863,49.6247,49.6599,7280.0
2017-04-07 11:15:00,56.47,56.53,56.42,56.48,8231.0,49.7039,49.7567,49.6599,49.7127,8231.0
2017-04-07 11:20:00,56.5,56.5,56.42,56.42,36894.0,49.7303,49.7303,49.6599,49.6599,36894.0
2017-04-07 11:25:00,56.42,56.46,56.39,56.4,22807.0,49.6599,49.6951,49.6335,49.6423,22807.0
2017-04-07 11:30:00,56.39,56.42,56.38,56.39,2400.0,49.6335,49.6599,49.6247,49.6335,2400.0
2017-04-07 11:35:00,56.38,56.39,56.31,56.33,5113.0,49.6247,49.6335,49.5631,49.5807,5113.0
2017-04-07 11:40:00,56.33,56.35,56.31,56.34,30481.0,49.5807,49.5983,49.5631,49.5895,30481.0
2017-04-07 11:45:00,56.35,56.4,56.33,56.38,5994.0,49.5983,49.6423,49.5807,49.6247,5994.0
2017-04-07 11:50:00,56.41,56.43,56.37,56.38,3908.0,49.6511,49.6687,49.6159,49.6247,3908.0
2017-04-07 11:55:00,56.38,56.39,56.36,56.39,6075.0,49.6247,49.6335,49.6071,49.6335,6075.0
2017-04-07 12:00:00,56.4,56.43,56.38,56.42,4400.0,49.6423,49.6687,49.6247,49.6599,4400.0
2017-04-07 12:05:00,56.43,56.46,56.4,56.46,5600.0,49.6687,49.6951,49.6423,49.6951,5600.0
2017-04-07 12:10:00,56.46,56.48,56.39,56.43,16900.0,49.6951,49.7127,49.6335,49.6687,16900.0
2017-04-07 12:15:00,56.41,56.43,56.4,56.41,2164.0,49.6511,49.6687,49.6423,49.6511,2164.0
2017-04-07 12:20:00,56.41,56.42,56.38,56.41,4900.0,49.6511,49.6599,49.6247,49.6511,4900.0
2017-04-07 12:25:00,56.41,56.43,56.38,56.41,12100.0,49.6511,49.6687,49.6247,49.6511,12100.0
2017-04-07 12:30:00,56.41,56.42,56.41,56.41,1703.0,49.6511,49.6599,49.6511,49.6511,1703.0
2017-04-07 12:35:00,56.38,56.38,56.34,56.34,2153.0,49.6247,49.6247,49.5895,49.5895,2153.0
2017-04-07 12:40:00,56.34,56.37,56.34,56.36,4404.0,49.5895,49.6159,49.5895,49.6071,4404.0
2017-04-07 12:45:00,56.35,56.36,56.32,56.35,1565.0,49.5983,49.6071,49.5719,49.5983,1565.0
2017-04-07 12:50:00,56.34,56.37,56.34,56.35,2026.0,49.5895,49.6159,49.5895,49.5983,2026.0
2017-04-07 12:55:00,56.39,56.41,56.37,56.41,2480.0,49.6335,49.6511,49.6159,49.6511,2480.0
2017-04-07 13:00:00,56.4,56.42,56.37,56.39,3025.0,49.6423,49.6599,49.6159,49.6335,3025.0
2017-04-07 13:05:00,56.4,56.41,56.37,56.41,3000.0,49.6423,49.6511,49.6159,49.6511,3000.0
2017-04-07 13:10:00,56.41,56.43,56.4,56.41,3675.0,49.6511,49.6687,49.6423,49.6511,3675.0
2017-04-07 13:15:00,56.41,56.46,56.39,56.4,6617.0,49.6511,49.6951,49.6335,49.6423,6617.0
2017-04-07 13:20:00,56.4,56.42,56.39,56.41,1400.0,49.6423,49.6599,49.6335,49.6511,1400.0
2017-04-07 13:25:00,56.42,56.46,56.4,56.46,4240.0,49.6599,49.6951,49.6423,49.6951,4240.0
2017-04-07 13:30:00,56.46,56.53,56.41,56.45,13558.0,49.6951,49.7567,49.6511,49.6863,13558.0
2017-04-07 13:35:00,56.44,56.44,56.4,56.41,1300.0,49.6775,49.6775,49.6423,49.6511,1300.0
2017-04-07 13:40:00,56.4,56.42,56.39,56.42,25331.0,49.6423,49.6599,49.6335,49.6599,25331.0
2017-04-07 13:45:00,56.42,56.47,56.41,56.47,8900.0,49.6599,49.7039,49.6511,49.7039,8900.0
2017-04-07 13:50:00,56.46,56.49,56.45,56.48,3179.0,49.6951,49.7215,49.6863,49.7127,3179.0
2017-04-07 13:55:00,56.48,56.52,56.48,56.48,2399.0,49.7127,49.7479,49.7127,49.7127,2399.0
2017-04-07 14:00:00,56.49,56.55,56.48,56.54,1945.0,49.7215,49.7743,49.7127,49.7655,1945.0
2017-04-07 14:05:00,56.56,56.57,56.54,56.55,1530.0,49.7831,49.7919,49.7655,49.7743,1530.0
2017-04-07 14:10:00,56.54,56.57,56.53,56.53,2954.0,49.7655,49.7919,49.7567,49.7567,2954.0
2017-04-07 14:15:00,56.56,56.57,56.52,56.52,3236.0,49.7831,49.7919,49.7479,49.7479,3236.0
2017-04-07 14:20:00,56.54,56.54,56.52,56.54,861.0,49.7655,49.7655,49.7479,49.7655,861.0
2017-04-07 14:25:00,56.52,56.53,56.5,56.5,2200.0,49.7479,49.7567,49.7303,49.7303,2200.0
2017-04-07 14:30:00,56.51,56.53,56.49,56.53,3664.0,49.7391,49.7567,49.7215,49.7567,3664.0
2017-04-07 14:35:00,56.53,56.53,56.5,56.52,2820.0,49.7567,49.7567,49.7303,49.7479,2820.0
2017-04-07 14:40:00,56.52,56.52,56.48,56.49,4022.0,49.7479,49.7479,49.7127,49.7215,4022.0
2017-04-07 14:45:00,56.5,56.54,56.5,56.53,2712.0,49.7303,49.7655,49.7303,49.7567,2712.0
2017-04-07 14:50:00,56.52,56.53,56.48,56.49,2721.0,49.7479,49.7567,49.7127,49.7215,2721.0
2017-04-07 14:55:00,56.5,56.5,56.46,56.46,3952.0,49.7303,49.7303,49.6951,49.6951,3952.0
2017-04-07 15:00:00,56.48,56.53,56.48,56.53,3000.0,49.7127,49.7567,49.7127,49.7567,3000.0
2017-04-07 15:05:00,56.52,56.55,56.5,56.52,5062.0,49.7479,49.7743,49.7303,49.7479,5062.0
2017-04-07 15:10:00,56.52,56.56,56.51,56.52,5374.0,49.7479,49.7831,49.7391,49.7479,5374.0
2017-04-07 15:15:00,56.53,56.53,56.47,56.52,5925.0,49.7567,49.7567,49.7039,49.7479,5925.0
2017-04-07 15:20:00,56.5,56.52,56.47,56.51,4305.0,49.7303,49.7479,49.7039,49.7391,4305.0
2017-04-07 15:25:00,56.52,56.52,56.44,56.45,6525.0,49.7479,49.7479,49.6775,49.6863,6525.0
2017-04-07 15:30:00,56.45,56.45,56.37,56.39,9664.0,49.6863,49.6863,49.6159,49.6335,9664.0
2017-04-07 15:35:00,56.4,56.44,56.39,56.42,9608.0,49.6423,49.6775,49.6335,49.6599,9608.0
2017-04-07 15:40:00,56.43,56.43,56.38,56.39,8220.0,49.6687,49.6687,49.6247,49.6335,8220.0
2017-04-07 15:45:00,56.38,56.43,56.37,56.38,23405.0,49.6247,49.6687,49.6159,49.6247,23405.0
2017-04-07 15:50:00,56.37,56.4,56.34,56.37,19082.0,49.6159,49.6423,49.5895,49.6159,19082.0
2017-04-07 15:55:00,56.37,56.4,56.31,56.33,78586.0,49.6159,49.6423,49.5631,49.5807,78586.0
2017-04-10 09:30:00,56.26,56.28,56.16,56.28,8565.0,49.5191,49.5367,49.431,49.5367,8565.0
2017-04-10 09:35:00,56.33,56.42,56.33,56.37,3189.0,49.5807,49.6599,49.5807,49.6159,3189.0
2017-04-10 09:40:00,56.39,56.52,56.39,56.47,1442.0,49.6335,49.7479,49.6335,49.7039,1442.0
2017-04-10 09:45:00,56.53,56.54,56.5,56.53,2313.0,49.7567,49.7655,49.7303,49.7567,2313.0
2017-04-10 09:50:00,56.51,56.51,56.43,56.45,5228.0,49.7391,49.7391,49.6687,49.6863,5228.0
2017-04-10 09:55:00,56.46,56.49,56.42,56.44,43964.0,49.6951,49.7215,49.6599,49.6775,43964.0
2017-04-10 10:00:00,56.44,56.49,56.42,56.44,9068.0,49.6775,49.7215,49.6599,49.6775,9068.0
2017-04-10 10:05:00,56.45,56.5,56.41,56.46,12900.0,49.6863,49.7303,49.6511,49.6951,12900.0
2017-04-10 10:10:00,56.44,56.44,56.38,56.4,4134.0,49.6775,49.6775,49.6247,49.6423,4134.0
2017-04-10 10:15:00,56.4,56.41,56.38,56.39,2218.0,49.6423,49.6511,49.6247,49.6335,2218.0
2017-04-10 10:20:00,56.4,56.44,56.38,56.44,9100.0,49.6423,49.6775,49.6247,49.6775,9100.0
2017-04-10 10:25:00,56.45,56.48,56.4,56.43,315964.0,49.6863,49.7127,49.6423,49.6687,315964.0
2017-04-10 10:30:00,56.43,56.49,56.41,56.47,18420.0,49.6687,49.7215,49.6511,49.7039,18420.0
2017-04-10 10:35:00,56.49,56.53,56.44,56.45,20059.0,49.7215,49.7567,49.6775,49.6863,20059.0
2017-04-10 10:40:00,56.42,56.47,56.42,56.45,8638.0,49.6599,49.7039,49.6599,49.6863,8638.0
2017-04-10 10:45:00,56.45,56.51,56.44,56.49,11800.0,49.6863,49.7391,49.6775,49.7215,11800.0
2017-04-10 10:50:00,56.49,56.51,56.46,56.47,3500.0,49.7215,49.7391,49.6951,49.7039,3500.0
2017-04-10 10:55:00,56.47,56.47,56.37,56.37,4003.0,49.7039,49.7039,49.6159,49.6159,4003.0
2017-04-10 11:00:00,56.39,56.41,56.37,56.4,5266.0,49.6335,49.6511,49.6159,49.6423,5266.0
2017-04-10 11:05:00,56.4,56.41,56.37,56.38,1713.0,49.6423,49.6511,49.6159,49.6247,1713.0
2017-04-10 11:10:00,56.39,56.41,56.36,56.38,5200.0,49.6335,49.6511,49.6071,49.6247,5200.0
2017-04-10 11:15:00,56.38,56.4,56.36,56.38,3100.0,49.6247,49.6423,49.6071,49.6247,3100.0
2017-04-10 11:20:00,56.38,56.4,56.35,56.37,4800.0,49.6247,49.6423,49.5983,49.6159,4800.0
2017-04-10 11:25:00,56.37,56.38,56.34,56.36,4800.0,49.6159,49.6247,49.5895,49.6071,4800.0
2017-04-10 11:30:00,56.37,56.38,56.26,56.27,8788.0,49.6159,49.6247,49.5191,49.5279,8788.0
2017-04-10 11:35:00,56.28,56.29,56.27,56.28,2055.0,49.5367,49.5455,49.5279,49.5367,2055.0
2017-04-10 11:40:00,56.26,56.28,56.24,56.27,3910.0,49.5191,49.5367,49.5015,49.5279,3910.0
2017-04-10 11:45:00,56.27,56.32,56.27,56.31,5409.0,49.5279,49.5719,49.5279,49.5631,5409.0
2017-04-10 11:50:00,56.31,56.34,56.29,56.31,12203.0,49.5631,49.5895,49.5455,49.5631,12203.0
2017-04-10 11:55:00,56.31,56.32,56.29,56.3,6418.0,49.5631,49.5719,49.5455,49.5543,6418.0
2017-04-10 12:00:00,56.31,56.31,56.26,56.29,5600.0,49.5631,49.5631,49.5191,49.5455,5600.0
2017-04-10 12:05:00,56.28,56.29,56.23,56.23,6457.0,49.5367,49.5455,49.4927,49.4927,6457.0
2017-04-10 12:10:00,56.22,56.22,56.13,56.16,4703.0,49.4839,49.4839,49.4046,49.431,4703.0
2017-04-10 12:15:00,56.18,56.22,56.17,56.2,4459.0,49.4486,49.4839,49.4398,49.4662,4459.0
2017-04-10 12:20:00,56.2,56.22,56.18,56.2,3501.0,49.4662,49.4839,49.4486,49.4662,3501.0
2017-04-10 12:25:00,56.19,56.27,56.18,56.25,3653.0,49.4574,49.5279,49.4486,49.5103,3653.0
2017-04-10 12:30:00,56.25,56.32,56.24,56.3,3937.0,49.5103,49.5719,49.5015,49.5543,3937.0
2017-04-10 12:35:00,56.3,56.34,56.3,56.33,6050.0,49.5543,49.5895,49.5543,49.5807,6050.0
2017-04-10 12:40:00,56.32,56.37,56.32,56.36,7990.0,49.5719,49.6159,49.5719,49.6071,7990.0
2017-04-10 12:45:00,56.38,56.4,56.37,56.4,3917.0,49.6247,49.6423,49.6159,49.6423,3917.0
2017-04-10 12:50:00,56.44,56.44,56.4,56.42,16800.0,49.6775,49.6775,49.6423,49.6599,16800.0
2017-04-10 12:55:00,56.45,56.48,56.45,56.47,2003.0,49.6863,49.7127,49.6863,49.7039,2003.0
2017-04-10 13:00:00,56.47,56.48,56.44,56.44,3176.0,49.7039,49.7127,49.6775,49.6775,3176.0
2017-04-10 13:05:00,56.44,56.48,56.44,56.46,1700.0,49.6775,49.7127,49.6775,49.6951,1700.0
2017-04-10 13:10:00,56.46,56.46,56.43,56.45,3600.0,49.6951,49.6951,49.6687,49.6863,3600.0
2017-04-10 13:15:00,56.45,56.47,56.42,56.45,4991.0,49.6863,49.7039,49.6599,49.6863,4991.0
2017-04-10 13:20:00,56.45,56.45,56.42,56.43,9635.0,49.6863,49.6863,49.6599,49.6687,9635.0
2017-04-10 13:25:00,56.43,56.43,56.39,56.4,10520.0,49.6687,49.6687,49.6335,49.6423,10520.0
2017-04-10 13:30:00,56.4,56.43,56.38,56.42,11303.0,49.6423,49.6687,49.6247,49.6599,11303.0
2017-04-10 13:35:00,56.43,56.5,56.42,56.44,6846.0,49.6687,49.7303,49.6599,49.6775,6846.0
2017-04-10 13:40:00,56.43,56.45,56.41,56.41,23924.0,49.6687,49.6863,49.6511,49.6511,23924.0
2017-04-10 13:45:00,56.41,56.44,56.41,56.42,3869.0,49.6511,49.6775,49.6511,49.6599,3869.0
2017-04-10 13:50:00,56.42,56.43,56.41,56.43,3700.0,49.6599,49.6687,49.6511,49.6687,3700.0
2017-04-10 13:55:00,56.43,56.46,56.42,56.45,46586.0,49.6687,49.6951,49.6599,49.6863,46586.0
2017-04-10 14:00:00,56.45,56.46,56.4,56.4,17305.0,49.6863,49.6951,49.6423,49.6423,17305.0
2017-04-10 14:05:00,56.4,56.43,56.39,56.43,1913.0,49.6423,49.6687,49.6335,49.6687,1913.0
2017-04-10 14:10:00,56.43,56.45,56.42,56.44,4243.0,49.6687,49.6863,49.6599,49.6775,4243.0
2017-04-10 14:15:00,56.44,56.46,56.42,56.43,4476.0,49.6775,49.6951,49.6599,49.6687,4476.0
2017-04-10 14:20:00,56.43,56.46,56.42,56.45,3730.0,49.6687,49.6951,49.6599,49.6863,3730.0
2017-04-10 14:25:00,56.45,56.45,56.41,56.42,2404.0,49.6863,49.6863,49.6511,49.6599,2404.0
2017-04-10 14:30:00,56.43,56.45,56.41,56.42,3307.0,49.6687,49.6863,49.6511,49.6599,3307.0
2017-04-10 14:35:00,56.41,56.41,56.37,56.39,3000.0,49.6511,49.6511,49.6159,49.6335,3000.0
2017-04-10 14:40:00,56.37,56.4,56.35,56.4,6441.0,49.6159,49.6423,49.5983,49.6423,6441.0
2017-04-10 14:45:00,56.41,56.46,56.4,56.46,5336.0,49.6511,49.6951,49.6423,49.6951,5336.0
2017-04-10 14:50:00,56.44,56.46,56.44,56.46,3655.0,49.6775,49.6951,49.6775,49.6951,3655.0
2017-04-10 14:55:00,56.45,56.47,56.44,56.45,5963.0,49.6863,49.7039,49.6775,49.6863,5963.0
2017-04-10 15:00:00,56.45,56.47,56.43,56.44,5106.0,49.6863,49.7039,49.6687,49.6775,5106.0
2017-04-10 15:05:00,56.45,56.49,56.44,56.46,14617.0,49.6863,49.7215,49.6775,49.6951,14617.0
2017-04-10 15:10:00,56.46,56.48,56.46,56.48,4948.0,49.6951,49.7127,49.6951,49.7127,4948.0
2017-04-10 15:15:00,56.48,56.49,56.44,56.45,7501.0,49.7127,49.7215,49.6775,49.6863,7501.0
2017-04-10 15:20:00,56.43,56.43,56.32,56.37,8394.0,49.6687,49.6687,49.5719,49.6159,8394.0
2017-04-10 15:25:00,56.37,56.37,56.31,56.31,6237.0,49.6159,49.6159,49.5631,49.5631,6237.0
2017-04-10 15:30:00,56.31,56.35,56.31,56.35,12914.0,49.5631,49.5983,49.5631,49.5983,12914.0
2017-04-10 15:35:00,56.36,56.4,56.33,56.39,18504.0,49.6071,49.6423,49.5807,49.6335,18504.0
2017-04-10 15:40:00,56.38,56.38,56.33,56.34,12398.0,49.6247,49.6247,49.5807,49.5895,12398.0
2017-04-10 15:45:00,56.34,56.35,56.3,56.31,20108.0,49.5895,49.5983,49.5543,49.5631,20108.0
2017-04-10 15:50:00,56.31,56.35,56.31,56.33,24676.0,49.5631,49.5983,49.5631,49.5807,24676.0
2017-04-10 15:55:00,56.33,56.39,56.33,56.33,82950.0,49.5807,49.6335,49.5807,49.5807,82950.0
2017-04-11 09:30:00,56.1,56.26,56.1,56.19,8864.0,49.3782,49.5191,49.3782,49.4574,8864.0
2017-04-11 09:35:00,56.15,56.26,56.15,56.26,2197.0,49.4222,49.5191,49.4222,49.5191,2197.0
2017-04-11 09:40:00,56.27,56.3,56.18,56.27,7692.0,49.5279,49.5543,49.4486,49.5279,7692.0
2017-04-11 09:45:00,56.25,56.3,56.2,56.25,4562.0,49.5103,49.5543,49.4662,49.5103,4562.0
2017-04-11 09:50:00,56.23,56.35,56.2,56.34,3260.0,49.4927,49.5983,49.4662,49.5895,3260.0
2017-04-11 09:55:00,56.35,56.41,56.34,56.39,3000.0,49.5983,49.6511,49.5895,49.6335,3000.0
2017-04-11 10:00:00,56.41,56.45,56.38,56.44,2600.0,49.6511,49.6863,49.6247,49.6775,2600.0
2017-04-11 10:05:00,56.5,56.53,56.44,56.44,3000.0,49.7303,49.7567,49.6775,49.6775,3000.0
2017-04-11 10:10:00,56.44,56.53,56.44,56.46,14999.0,49.6775,49.7567,49.6775,49.6951,14999.0
2017-04-11 10:15:00,56.47,56.47,56.39,56.42,20629.0,49.7039,49.7039,49.6335,49.6599,20629.0
2017-04-11 10:20:00,56.41,56.41,56.22,56.25,23345.0,49.6511,49.6511,49.4839,49.5103,23345.0
2017-04-11 10:25:00,56.24,56.25,56.17,56.22,21031.0,49.5015,49.5103,49.4398,49.4839,21031.0
2017-04-11 10:30:00,56.23,56.23,56.0,56.02,21071.0,49.4927,49.4927,49.2902,49.3078,21071.0
2017-04-11 10:35:00,56.02,56.06,55.99,56.06,15255.0,49.3078,49.343,49.2814,49.343,15255.0
2017-04-11 10:40:00,56.05,56.05,55.9,55.99,9015.0,49.3342,49.3342,49.2022,49.2814,9015.0
2017-04-11 10:45:00,55.97,56.03,55.97,55.97,7400.0,49.2638,49.3166,49.2638,49.2638,7400.0
2017-04-11 10:50:00,55.96,55.97,55.9,55.91,8964.0,49.255,49.2638,49.2022,49.211,8964.0
2017-04-11 10:55:00,55.9,55.95,55.89,55.94,4257.0,49.2022,49.2462,49.1934,49.2374,4257.0
2017-04-11 11:00:00,55.95,56.06,55.94,56.06,6172.0,49.2462,49.343,49.2374,49.343,6172.0
2017-04-11 11:05:00,56.05,56.09,56.03,56.03,3996.0,49.3342,49.3694,49.3166,49.3166,3996.0
2017-04-11 11:10:00,56.04,56.04,56.01,56.01,5155.0,49.3254,49.3254,49.299,49.299,5155.0
2017-04-11 11:15:00,56.0,56.04,55.96,56.0,3866.0,49.2902,49.3254,49.255,49.2902,3866.0
2017-04-11 11:20:00,56.0,56.06,55.98,56.01,5308.0,49.2902,49.343,49.2726,49.299,5308.0
2017-04-11 11:25:00,56.01,56.01,55.97,56.0,3279.0,49.299,49.299,49.2638,49.2902,3279.0
2017-04-11 11:30:00,56.02,56.04,55.98,56.04,4339.0,49.3078,49.3254,49.2726,49.3254,4339.0
2017-04-11 11:35:00,56.06,56.14,56.06,56.12,4396.0,49.343,49.4134,49.343,49.3958,4396.0
2017-04-11 11:40:00,56.11,56.11,56.09,56.1,3800.0,49.387,49.387,49.3694,49.3782,3800.0
2017-04-11 11:45:00,56.09,56.17,56.08,56.17,6604.0,49.3694,49.4398,49.3606,49.4398,6604.0
2017-04-11 11:50:00,56.15,56.2,56.15,56.2,3721.0,49.4222,49.4662,49.4222,49.4662,3721.0
2017-04-11 11:55:00,56.2,56.23,56.18,56.19,5668.0,49.4662,49.4927,49.4486,49.4574,5668.0
2017-04-11 12:00:00,56.19,56.19,56.08,56.09,4500.0,49.4574,49.4574,49.3606,49.3694,4500.0
2017-04-11 12:05:00,56.11,56.11,56.08,56.11,1234.0,49.387,49.387,49.3606,49.387,1234.0
2017-04-11 12:10:00,56.16,56.22,56.16,56.22,3034.0,49.431,49.4839,49.431,49.4839,3034.0
2017-04-11 12:15:00,56.23,56.29,56.23,56.29,3676.0,49.4927,49.5455,49.4927,49.5455,3676.0
2017-04-11 12:20:00,56.31,56.35,56.3,56.3,3816.0,49.5631,49.5983,49.5543,49.5543,3816.0
2017-04-11 12:25:00,56.3,56.33,56.28,56.31,1917.0,49.5543,49.5807,49.5367,49.5631,1917.0
2017-04-11 12:30:00,56.31,56.31,56.28,56.3,2715.0,49.5631,49.5631,49.5367,49.5543,2715.0
2017-04-11 12:35:00,56.31,56.34,56.31,56.31,5439.0,49.5631,49.5895,49.5631,49.5631,5439.0
2017-04-11 12:40:00,56.31,56.31,56.28,56.29,1768.0,49.5631,49.5631,49.5367,49.5455,1768.0
2017-04-11 12:45:00,56.31,56.31,56.29,56.29,893.0,49.5631,49.5631,49.5455,49.5455,893.0
2017-04-11 12:50:00,56.29,56.33,56.29,56.32,3651.0,49.5455,49.5807,49.5455,49.5719,3651.0
2017-04-11 12:55:00,56.33,56.33,56.32,56.32,500.0,49.5807,49.5807,49.5719,49.5719,500.0
2017-04-11 13:00:00,56.33,56.39,56.32,56.39,6453.0,49.5807,49.6335,49.5719,49.6335,6453.0
2017-04-11 13:05:00,56.39,56.41,56.38,56.38,4618.0,49.6335,49.6511,49.6247,49.6247,4618.0
2017-04-11 13:10:00,56.38,56.4,56.35,56.36,2500.0,49.6247,49.6423,49.5983,49.6071,2500.0
2017-04-11 13:15:00,56.35,56.37,56.34,56.37,2632.0,49.5983,49.6159,49.5895,49.6159,2632.0
2017-04-11 13:20:00,56.38,56.38,56.32,56.32,2800.0,49.6247,49.6247,49.5719,49.5719,2800.0
2017-04-11 13:25:00,56.33,56.34,56.3,56.3,35912.0,49.5807,49.5895,49.5543,49.5543,35912.0
2017-04-11 13:30:00,56.31,56.31,56.26,56.28,3400.0,49.5631,49.5631,49.5191,49.5367,3400.0
2017-04-11 13:35:00,56.3,56.34,56.28,56.34,3690.0,49.5543,49.5895,49.5367,49.5895,3690.0
2017-04-11 13:40:00,56.34,56.35,56.27,56.29,2800.0,49.5895,49.5983,49.5279,49.5455,2800.0
2017-04-11 13:45:00,56.28,56.31,56.27,56.29,2289.0,49.5367,49.5631,49.5279,49.5455,2289.0
2017-04-11 13:50:00,56.27,56.33,56.27,56.28,3515.0,49.5279,49.5807,49.5279,49.5367,3515.0
2017-04-11 13:55:00,56.27,56.29,56.25,56.29,3483.0,49.5279,49.5455,49.5103,49.5455,3483.0
2017-04-11 14:00:00,56.29,56.31,56.25,56.27,3294.0,49.5455,49.5631,49.5103,49.5279,3294.0
2017-04-11 14:05:00,56.27,56.32,56.26,56.3,30498.0,49.5279,49.5719,49.5191,49.5543,30498.0
2017-04-11 14:10:00,56.32,56.33,56.22,56.25,3563.0,49.5719,49.5807,49.4839,49.5103,3563.0
2017-04-11 14:15:00,56.26,56.29,56.24,56.26,2900.0,49.5191,49.5455,49.5015,49.5191,2900.0
2017-04-11 14:20:00,56.26,56.27,56.24,56.25,1500.0,49.5191,49.5279,49.5015,49.5103,1500.0
2017-04-11 14:25:00,56.27,56.32,56.27,56.31,4117.0,49.5279,49.5719,49.5279,49.5631,4117.0
2017-04-11 14:30:00,56.34,56.36,56.29,56.32,6270.0,49.5895,49.6071,49.5455,49.5719,6270.0
2017-04-11 14:35:00,56.33,56.36,56.33,56.36,2214.0,49.5807,49.6071,49.5807,49.6071,2214.0
2017-04-11 14:40:00,56.38,56.38,56.3,56.31,4878.0,49.6247,49.6247,49.5543,49.5631,4878.0
2017-04-11 14:45:00,56.31,56.38,56.31,56.36,3773.0,49.5631,49.6247,49.5631,49.6071,3773.0
2017-04-11 14:50:00,56.38,56.46,56.37,56.45,5139.0,49.6247,49.6951,49.6159,49.6863,5139.0
2017-04-11 14:55:00,56.46,56.47,56.41,56.41,6300.0,49.6951,49.7039,49.6511,49.6511,6300.0
2017-04-11 15:00:00,56.41,56.41,56.39,56.4,4038.0,49.6511,49.6511,49.6335,49.6423,4038.0
2017-04-11 15:05:00,56.38,56.39,56.32,56.34,12634.0,49.6247,49.6335,49.5719,49.5895,12634.0
2017-04-11 15:10:00,56.34,56.36,56.27,56.29,9777.0,49.5895,49.6071,49.5279,49.5455,9777.0
2017-04-11 15:15:00,56.31,56.31,56.24,56.26,7312.0,49.5631,49.5631,49.5015,49.5191,7312.0
2017-04-11 15:20:00,56.27,56.27,56.24,56.25,12539.0,49.5279,49.5279,49.5015,49.5103,12539.0
2017-04-11 15:25:00,56.26,56.28,56.24,56.28,23800.0,49.5191,49.5367,49.5015,49.5367,23800.0
2017-04-11 15:30:00,56.27,56.37,56.27,56.36,11359.0,49.5279,49.6159,49.5279,49.6071,11359.0
2017-04-11 15:35:00,56.36,56.39,56.33,56.35,15709.0,49.6071,49.6335,49.5807,49.5983,15709.0
2017-04-11 15:40:00,56.36,56.38,56.3,56.33,24644.0,49.6071,49.6247,49.5543,49.5807,24644.0
2017-04-11 15:45:00,56.32,56.36,56.29,56.33,38093.0,49.5719,49.6071,49.5455,49.5807,38093.0
2017-04-11 15:50:00,56.33,56.35,56.3,56.31,61816.0,49.5807,49.5983,49.5543,49.5631,61816.0
2017-04-11 15:55:00,56.32,56.33,56.28,56.29,167866.0,49.5719,49.5807,49.5367,49.5455,167866.0
2017-04-12 09:30:00,56.16,56.18,56.04,56.13,5390.0,49.431,49.4486,49.3254,49.4046,5390.0
2017-04-12 09:35:00,56.11,56.15,56.02,56.15,3858.0,49.387,49.4222,49.3078,49.4222,3858.0
2017-04-12 09:40:00,56.12,56.18,56.07,56.1,8803.0,49.3958,49.4486,49.3518,49.3782,8803.0
2017-04-12 09:45:00,56.12,56.16,56.11,56.12,4350.0,49.3958,49.431,49.387,49.3958,4350.0
2017-04-12 09:50:00,56.1,56.14,56.07,56.11,7363.0,49.3782,49.4134,49.3518,49.387,7363.0
2017-04-12 09:55:00,56.1,56.1,56.0,56.05,3306.0,49.3782,49.3782,49.2902,49.3342,3306.0
2017-04-12 10:00:00,56.06,56.09,56.04,56.09,3000.0,49.343,49.3694,49.3254,49.3694,3000.0
2017-04-12 10:05:00,56.06,56.08,56.03,56.08,3800.0,49.343,49.3606,49.3166,49.3606,3800.0
2017-04-12 10:10:00,56.07,56.07,55.98,56.03,6427.0,49.3518,49.3518,49.2726,49.3166,6427.0
2017-04-12 10:15:00,56.03,56.08,56.03,56.07,1600.0,49.3166,49.3606,49.3166,49.3518,1600.0
2017-04-12 10:20:00,56.08,56.08,55.97,55.97,2602.0,49.3606,49.3606,49.2638,49.2638,2602.0
2017-04-12 10:25:00,55.95,55.96,55.93,55.94,14745.0,49.2462,49.255,49.2286,49.2374,14745.0
2017-04-12 10:30:00,55.95,55.99,55.91,55.92,3271.0,49.2462,49.2814,49.211,49.2198,3271.0
2017-04-12 10:35:00,55.91,55.94,55.86,55.9,4118.0,49.211,49.2374,49.167,49.2022,4118.0
2017-04-12 10:40:00,55.9,55.9,55.79,55.81,2108.0,49.2022,49.2022,49.1054,49.123,2108.0
2017-04-12 10:45:00,55.78,55.78,55.69,55.75,6183.0,49.0966,49.0966,49.0174,49.0702,6183.0
2017-04-12 10:50:00,55.74,55.77,55.69,55.71,14503.0,49.0614,49.0878,49.0174,49.035,14503.0
2017-04-12 10:55:00,55.71,55.73,55.69,55.71,14082.0,49.035,49.0526,49.0174,49.035,14082.0
2017-04-12 11:00:00,55.71,55.74,55.7,55.74,8136.0,49.035,49.0614,49.0262,49.0614,8136.0
2017-04-12 11:05:00,55.74,55.82,55.74,55.82,9099.0,49.0614,49.1318,49.0614,49.1318,9099.0
2017-04-12 11:10:00,55.82,55.82,55.8,55.8,2399.0,49.1318,49.1318,49.1142,49.1142,2399.0
2017-04-12 11:15:00,55.81,55.83,55.81,55.83,3270.0,49.123,49.1406,49.123,49.1406,3270.0
2017-04-12 11:20:00,55.84,55.86,55.72,55.73,28095.0,49.1494,49.167,49.0438,49.0526,28095.0
2017-04-12 11:25:00,55.72,55.76,55.7,55.7,14969.0,49.0438,49.079,49.0262,49.0262,14969.0
2017-04-12 11:30:00,55.7,55.76,55.7,55.75,5779.0,49.0262,49.079,49.0262,49.0702,5779.0
2017-04-12 11:35:00,55.76,55.76,55.67,55.68,4403.0,49.079,49.079,48.9998,49.0086,4403.0
2017-04-12 11:40:00,55.69,55.74,55.69,55.74,1900.0,49.0174,49.0614,49.0174,49.0614,1900.0
2017-04-12 11:45:00,55.73,55.75,55.69,55.71,3955.0,49.0526,49.0702,49.0174,49.035,3955.0
2017-04-12 11:50:00,55.72,55.72,55.62,55.64,3551.0,49.0438,49.0438,48.9557,48.9733,3551.0
2017-04-12 11:55:00,55.65,55.69,55.65,55.68,3059.0,48.9821,49.0174,48.9821,49.0086,3059.0
2017-04-12 12:00:00,55.68,55.68,55.66,55.68,7588.0,49.0086,49.0086,48.991,49.0086,7588.0
2017-04-12 12:05:00,55.69,55.71,55.69,55.69,1528.0,49.0174,49.035,49.0174,49.0174,1528.0
2017-04-12 12:10:00,55.7,55.76,55.7,55.76,10569.0,49.0262,49.079,49.0262,49.079,10569.0
2017-04-12 12:15:00,55.76,55.77,55.75,55.75,2020.0,49.079,49.0878,49.0702,49.0702,2020.0
2017-04-12 12:20:00,55.74,55.75,55.68,55.7,8102.0,49.0614,49.0702,49.0086,49.0262,8102.0
2017-04-12 12:25:00,55.7,55.72,55.67,55.68,26079.0,49.0262,49.0438,48.9998,49.0086,26079.0
2017-04-12 12:30:00,55.68,55.68,55.61,55.62,41050.0,49.0086,49.0086,48.9469,48.9557,41050.0
2017-04-12 12:35:00,55.62,55.64,55.61,55.63,4214.0,48.9557,48.9733,48.9469,48.9645,4214.0
2017-04-12 12:40:00,55.63,55.68,55.63,55.68,18226.0,48.9645,49.0086,48.9645,49.0086,18226.0
2017-04-12 12:45:00,55.67,55.72,55.67,55.69,6100.0,48.9998,49.0438,48.9998,49.0174,6100.0
2017-04-12 12:50:00,55.68,55.68,55.62,55.63,5215.0,49.0086,49.0086,48.9557,48.9645,5215.0
2017-04-12 12:55:00,55.63,55.66,55.62,55.65,4001.0,48.9645,48.991,48.9557,48.9821,4001.0
2017-04-12 13:00:00,55.65,55.7,55.65,55.7,1631.0,48.9821,49.0262,48.9821,49.0262,1631.0
2017-04-12 13:05:00,55.69,55.71,55.65,55.7,6035.0,49.0174,49.035,48.9821,49.0262,6035.0
2017-04-12 13:10:00,55.69,55.71,55.69,55.69,2537.0,49.0174,49.035,49.0174,49.0174,2537.0
2017-04-12 13:15:00,55.69,55.7,55.68,55.69,5370.0,49.0174,49.0262,49.0086,49.0174,5370.0
2017-04-12 13:20:00,55.68,55.68,55.65,55.67,3600.0,49.0086,49.0086,48.9821,48.9998,3600.0
2017-04-12 13:25:00,55.66,55.67,55.65,55.67,3253.0,48.991,48.9998,48.9821,48.9998,3253.0
2017-04-12 13:30:00,55.68,55.68,55.65,55.68,4266.0,49.0086,49.0086,48.9821,49.0086,4266.0
2017-04-12 13:35:00,55.69,55.77,55.68,55.76,7297.0,49.0174,49.0878,49.0086,49.079,7297.0
2017-04-12 13:40:00,55.77,55.81,55.76,55.81,6744.0,49.0878,49.123,49.079,49.123,6744.0
2017-04-12 13:45:00,55.81,55.81,55.78,55.81,2746.0,49.123,49.123,49.0966,49.123,2746.0
2017-04-12 13:50:00,55.81,55.82,55.78,55.79,4756.0,49.123,49.1318,49.0966,49.1054,4756.0
2017-04-12 13:55:00,55.8,55.87,55.79,55.87,5600.0,49.1142,49.1758,49.1054,49.1758,5600.0
2017-04-12 14:00:00,55.88,55.89,55.82,55.82,3089.0,49.1846,49.1934,49.1318,49.1318,3089.0
2017-04-12 14:05:00,55.83,55.83,55.8,55.81,5870.0,49.1406,49.1406,49.1142,49.123,5870.0
2017-04-12 14:10:00,55.8,55.82,55.8,55.8,2503.0,49.1142,49.1318,49.1142,49.1142,2503.0
2017-04-12 14:15:00,55.79,55.81,55.78,55.8,3203.0,49.1054,49.123,49.0966,49.1142,3203.0
2017-04-12 14:20:00,55.8,55.81,55.78,55.79,5600.0,49.1142,49.123,49.0966,49.1054,5600.0
2017-04-12 14:25:00,55.79,55.81,55.78,55.79,7764.0,49.1054,49.123,49.0966,49.1054,7764.0
2017-04-12 14:30:00,55.78,55.82,55.76,55.82,10276.0,49.0966,49.1318,49.079,49.1318,10276.0
2017-04-12 14:35:00,55.82,55.82,55.76,55.76,6963.0,49.1318,49.1318,49.079,49.079,6963.0
2017-04-12 14:40:00,55.75,55.76,55.71,55.73,4888.0,49.0702,49.079,49.035,49.0526,4888.0
2017-04-12 14:45:00,55.72,55.75,55.69,55.69,5620.0,49.0438,49.0702,49.0174,49.0174,5620.0
2017-04-12 14:50:00,55.67,55.71,55.66,55.7,4600.0,48.9998,49.035,48.991,49.0262,4600.0
2017-04-12 14:55:00,55.71,55.72,55.69,55.7,5100.0,49.035,49.0438,49.0174,49.0262,5100.0
2017-04-12 15:00:00,55.7,55.75,55.7,55.71,7770.0,49.0262,49.0702,49.0262,49.035,7770.0
2017-04-12 15:05:00,55.71,55.72,55.7,55.71,6955.0,49.035,49.0438,49.0262,49.035,6955.0
2017-04-12 15:10:00,55.72,55.76,55.7,55.72,13130.0,49.0438,49.079,49.0262,49.0438,13130.0
2017-04-12 15:15:00,55.71,55.71,55.64,55.65,9809.0,49.035,49.035,48.9733,48.9821,9809.0
2017-04-12 15:20:00,55.64,55.77,55.64,55.73,16239.0,48.9733,49.0878,48.9733,49.0526,16239.0
2017-04-12 15:25:00,55.74,55.74,55.71,55.72,10046.0,49.0614,49.0614,49.035,49.0438,10046.0
2017-04-12 15:30:00,55.74,55.81,55.73,55.8,25352.0,49.0614,49.123,49.0526,49.1142,25352.0
2017-04-12 15:35:00,55.8,55.81,55.77,55.78,13016.0,49.1142,49.123,49.0878,49.0966,13016.0
2017-04-12 15:40:00,55.78,55.81,55.72,55.73,22780.0,49.0966,49.123,49.0438,49.0526,22780.0
2017-04-12 15:45:00,55.73,55.75,55.71,55.73,51184.0,49.0526,49.0702,49.035,49.0526,51184.0
2017-04-12 15:50:00,55.73,55.77,55.72,55.75,25338.0,49.0526,49.0878,49.0438,49.0702,25338.0
2017-04-12 15:55:00,55.74,55.79,55.74,55.77,68505.0,49.0614,49.1054,49.0614,49.0878,68505.0
2017-04-13 09:30:00,55.66,55.66,55.47,55.53,5767.0,48.991,48.991,48.8237,48.8765,5767.0
2017-04-13 09:35:00,55.58,55.66,55.54,55.64,1900.0,48.9205,48.991,48.8853,48.9733,1900.0
2017-04-13 09:40:00,55.64,55.73,55.63,55.73,2056.0,48.9733,49.0526,48.9645,49.0526,2056.0
2017-04-13 09:45:00,55.76,55.78,55.72,55.75,3104.0,49.079,49.0966,49.0438,49.0702,3104.0
2017-04-13 09:50:00,55.78,55.86,55.78,55.83,1340.0,49.0966,49.167,49.0966,49.1406,1340.0
2017-04-13 09:55:00,55.82,55.84,55.66,55.69,5866.0,49.1318,49.1494,48.991,49.0174,5866.0
2017-04-13 10:00:00,55.71,55.81,55.7,55.8,2295.0,49.035,49.123,49.0262,49.1142,2295.0
2017-04-13 10:05:00,55.8,55.82,55.76,55.77,3080.0,49.1142,49.1318,49.079,49.0878,3080.0
2017-04-13 10:10:00,55.76,55.77,55.7,55.7,2935.0,49.079,49.0878,49.0262,49.0262,2935.0
2017-04-13 10:15:00,55.67,55.73,55.65,55.65,3575.0,48.9998,49.0526,48.9821,48.9821,3575.0
2017-04-13 10:20:00,55.63,55.65,55.61,55.65,1784.0,48.9645,48.9821,48.9469,48.9821,1784.0
2017-04-13 10:25:00,55.66,55.66,55.52,55.54,3662.0,48.991,48.991,48.8677,48.8853,3662.0
2017-04-13 10:30:00,55.55,55.59,55.55,55.58,2100.0,48.8941,48.9293,48.8941,48.9205,2100.0
2017-04-13 10:35:00,55.61,55.61,55.53,55.56,2121.0,48.9469,48.9469,48.8765,48.9029,2121.0
2017-04-13 10:40:00,55.55,55.61,55.55,55.61,1801.0,48.8941,48.9469,48.8941,48.9469,1801.0
2017-04-13 10:45:00,55.6,55.65,55.59,55.59,5022.0,48.9381,48.9821,48.9293,48.9293,5022.0
2017-04-13 10:50:00,55.62,55.69,55.61,55.68,4013.0,48.9557,49.0174,48.9469,49.0086,4013.0
2017-04-13 10:55:00,55.69,55.72,55.68,55.71,1800.0,49.0174,49.0438,49.0086,49.035,1800.0
2017-04-13 11:00:00,55.71,55.75,55.7,55.73,2606.0,49.035,49.0702,49.0262,49.0526,2606.0
2017-04-13 11:05:00,55.71,55.74,55.69,55.74,2621.0,49.035,49.0614,49.0174,49.0614,2621.0
2017-04-13 11:10:00,55.76,55.76,55.71,55.71,2001.0,49.079,49.079,49.035,49.035,2001.0
2017-04-13 11:15:00,55.73,55.73,55.68,55.7,2545.0,49.0526,49.0526,49.0086,49.0262,2545.0
2017-04-13 11:20:00,55.67,55.73,55.67,55.73,3135.0,48.9998,49.0526,48.9998,49.0526,3135.0
2017-04-13 11:25:00,55.73,55.76,55.73,55.73,2300.0,49.0526,49.079,49.0526,49.0526,2300.0
2017-04-13 11:30:00,55.72,55.79,55.72,55.78,3665.0,49.0438,49.1054,49.0438,49.0966,3665.0
2017-04-13 11:35:00,55.78,55.78,55.73,55.73,3524.0,49.0966,49.0966,49.0526,49.0526,3524.0
2017-04-13 11:40:00,55.7,55.74,55.7,55.74,1720.0,49.0262,49.0614,49.0262,49.0614,1720.0
2017-04-13 11:45:00,55.75,55.8,55.74,55.78,1797.0,49.0702,49.1142,49.0614,49.0966,1797.0
2017-04-13 11:50:00,55.78,55.85,55.78,55.85,2935.0,49.0966,49.1582,49.0966,49.1582,2935.0
2017-04-13 11:55:00,55.83,55.85,55.82,55.85,1557.0,49.1406,49.1582,49.1318,49.1582,1557.0
2017-04-13 12:00:00,55.84,55.84,55.78,55.79,3223.0,49.1494,49.1494,49.0966,49.1054,3223.0
2017-04-13 12:05:00,55.8,55.8,55.74,55.76,5057.0,49.1142,49.1142,49.0614,49.079,5057.0
2017-04-13 12:10:00,55.76,55.79,55.74,55.77,2500.0,49.079,49.1054,49.0614,49.0878,2500.0
2017-04-13 12:15:00,55.75,55.76,55.73,55.73,2304.0,49.0702,49.079,49.0526,49.0526,2304.0
2017-04-13 12:20:00,55.72,55.75,55.71,55.73,2767.0,49.0438,49.0702,49.035,49.0526,2767.0
2017-04-13 12:25:00,55.75,55.77,55.75,55.75,4150.0,49.0702,49.0878,49.0702,49.0702,4150.0
2017-04-13 12:30:00,55.76,55.79,55.74,55.77,7732.0,49.079,49.1054,49.0614,49.0878,7732.0
2017-04-13 12:35:00,55.77,55.78,55.74,55.75,2570.0,49.0878,49.0966,49.0614,49.0702,2570.0
2017-04-13 12:40:00,55.76,55.76,55.65,55.68,3232.0,49.079,49.079,48.9821,49.0086,3232.0
2017-04-13 12:45:00,55.66,55.67,55.61,55.63,4500.0,48.991,48.9998,48.9469,48.9645,4500.0
2017-04-13 12:50:00,55.64,55.67,55.64,55.66,1707.0,48.9733,48.9998,48.9733,48.991,1707.0
2017-04-13 12:55:00,55.65,55.68,55.62,55.66,3777.0,48.9821,49.0086,48.9557,48.991,3777.0
2017-04-13 13:00:00,55.66,55.66,55.61,55.61,1300.0,48.991,48.991,48.9469,48.9469,1300.0
2017-04-13 13:05:00,55.61,55.61,55.56,55.58,4400.0,48.9469,48.9469,48.9029,48.9205,4400.0
2017-04-13 13:10:00,55.58,55.61,55.56,55.61,2300.0,48.9205,48.9469,48.9029,48.9469,2300.0
2017-04-13 13:15:00,55.62,55.64,55.61,55.62,1200.0,48.9557,48.9733,48.9469,48.9557,1200.0
2017-04-13 13:20:00,55.62,55.63,55.61,55.62,1900.0,48.9557,48.9645,48.9469,48.9557,1900.0
2017-04-13 13:25:00,55.64,55.67,55.63,55.67,1900.0,48.9733,48.9998,48.9645,48.9998,1900.0
2017-04-13 13:30:00,55.66,55.68,55.66,55.67,2072.0,48.991,49.0086,48.991,48.9998,2072.0
2017-04-13 13:35:00,55.66,55.69,55.65,55.66,2600.0,48.991,49.0174,48.9821,48.991,2600.0
2017-04-13 13:40:00,55.66,55.66,55.61,55.61,2700.0,48.991,48.991,48.9469,48.9469,2700.0
2017-04-13 13:45:00,55.6,55.6,55.57,55.58,1901.0,48.9381,48.9381,48.9117,48.9205,1901.0
2017-04-13 13:50:00,55.58,55.61,55.58,55.61,3735.0,48.9205,48.9469,48.9205,48.9469,3735.0
2017-04-13 13:55:00,55.63,55.63,55.61,55.62,3353.0,48.9645,48.9645,48.9469,48.9557,3353.0
2017-04-13 14:00:00,55.61,55.66,55.61,55.64,6253.0,48.9469,48.991,48.9469,48.9733,6253.0
2017-04-13 14:05:00,55.65,55.74,55.65,55.72,2500.0,48.9821,49.0614,48.9821,49.0438,2500.0
2017-04-13 14:10:00,55.73,55.76,55.73,55.74,2940.0,49.0526,49.079,49.0526,49.0614,2940.0
2017-04-13 14:15:00,55.74,55.77,55.73,55.74,3006.0,49.0614,49.0878,49.0526,49.0614,3006.0
2017-04-13 14:20:00,55.75,55.78,55.72,55.73,4441.0,49.0702,49.0966,49.0438,49.0526,4441.0
2017-04-13 14:25:00,55.74,55.75,55.72,55.74,1400.0,49.0614,49.0702,49.0438,49.0614,1400.0
2017-04-13 14:30:00,55.71,55.79,55.71,55.77,2800.0,49.035,49.1054,49.035,49.0878,2800.0
2017-04-13 14:35:00,55.77,55.78,55.73,55.74,3741.0,49.0878,49.0966,49.0526,49.0614,3741.0
2017-04-13 14:40:00,55.74,55.78,55.74,55.77,2903.0,49.0614,49.0966,49.0614,49.0878,2903.0
2017-04-13 14:45:00,55.77,55.78,55.76,55.76,1600.0,49.0878,49.0966,49.079,49.079,1600.0
2017-04-13 14:50:00,55.76,55.76,55.68,55.7,7414.0,49.079,49.079,49.0086,49.0262,7414.0
2017-04-13 14:55:00,55.71,55.78,55.71,55.77,5501.0,49.035,49.0966,49.035,49.0878,5501.0
2017-04-13 15:00:00,55.76,55.79,55.74,55.74,3708.0,49.079,49.1054,49.0614,49.0614,3708.0
2017-04-13 15:05:00,55.74,55.74,55.67,55.67,4838.0,49.0614,49.0614,48.9998,48.9998,4838.0
2017-04-13 15:10:00,55.66,55.67,55.62,55.62,3917.0,48.991,48.9998,48.9557,48.9557,3917.0
2017-04-13 15:15:00,55.62,55.62,55.58,55.62,4074.0,48.9557,48.9557,48.9205,48.9557,4074.0
2017-04-13 15:20:00,55.62,55.65,55.62,55.62,5238.0,48.9557,48.9821,48.9557,48.9557,5238.0
2017-04-13 15:25:00,55.63,55.64,55.6,55.6,3921.0,48.9645,48.9733,48.9381,48.9381,3921.0
2017-04-13 15:30:00,55.6,55.64,55.57,55.59,10098.0,48.9381,48.9733,48.9117,48.9293,10098.0
2017-04-13 15:35:00,55.6,55.6,55.54,55.56,10203.0,48.9381,48.9381,48.8853,48.9029,10203.0
2017-04-13 15:40:00,55.53,55.57,55.53,55.56,7352.0,48.8765,48.9117,48.8765,48.9029,7352.0
2017-04-13 15:45:00,55.57,55.69,55.57,55.69,19726.0,48.9117,49.0174,48.9117,49.0174,19726.0
2017-04-13 15:50:00,55.69,55.69,55.61,55.63,17234.0,49.0174,49.0174,48.9469,48.9645,17234.0
2017-04-13 15:55:00,55.63,55.64,55.51,55.51,36963.0,48.9645,48.9733,48.8589,48.8589,36963.0
2017-04-17 09:30:00,55.74,55.79,55.69,55.71,11337.0,49.0614,49.1054,49.0174,49.035,11337.0
2017-04-17 09:35:00,55.7,55.77,55.61,55.65,11540.0,49.0262,49.0878,48.9469,48.9821,11540.0
2017-04-17 09:40:00,55.65,55.65,55.56,55.56,1202.0,48.9821,48.9821,48.9029,48.9029,1202.0
2017-04-17 09:45:00,55.58,55.59,55.49,55.52,5004.0,48.9205,48.9293,48.8413,48.8677,5004.0
2017-04-17 09:50:00,55.52,55.58,55.49,55.57,1502.0,48.8677,48.9205,48.8413,48.9117,1502.0
2017-04-17 09:55:00,55.57,55.57,55.57,55.57,0.0,48.9117,48.9117,48.9117,48.9117,0.0
2017-04-17 10:00:00,55.58,55.58,55.52,55.55,1333.0,48.9205,48.9205,48.8677,48.8941,1333.0
2017-04-17 10:05:00,55.58,55.61,55.52,55.56,8511.0,48.9205,48.9469,48.8677,48.9029,8511.0
2017-04-17 10:10:00,55.57,55.6,55.56,55.56,7000.0,48.9117,48.9381,48.9029,48.9029,7000.0
2017-04-17 10:15:00,55.57,55.66,55.56,55.65,14523.0,48.9117,48.991,48.9029,48.9821,14523.0
2017-04-17 10:20:00,55.66,55.74,55.65,55.72,30368.0,48.991,49.0614,48.9821,49.0438,30368.0
2017-04-17 10:25:00,55.72,55.78,55.72,55.76,14956.0,49.0438,49.0966,49.0438,49.079,14956.0
2017-04-17 10:30:00,55.76,55.8,55.73,55.75,18696.0,49.079,49.1142,49.0526,49.0702,18696.0
2017-04-17 10:35:00,55.75,55.75,55.68,55.7,11634.0,49.0702,49.0702,49.0086,49.0262,11634.0
2017-04-17 10:40:00,55.69,55.72,55.64,55.65,17669.0,49.0174,49.0438,48.9733,48.9821,17669.0
2017-04-17 10:45:00,55.65,55.78,55.62,55.76,21839.0,48.9821,49.0966,48.9557,49.079,21839.0
2017-04-17 10:50:00,55.77,55.77,55.73,55.75,7637.0,49.0878,49.0878,49.0526,49.0702,7637.0
2017-04-17 10:55:00,55.76,55.79,55.75,55.77,10072.0,49.079,49.1054,49.0702,49.0878,10072.0
2017-04-17 11:00:00,55.76,55.79,55.75,55.77,15126.0,49.079,49.1054,49.0702,49.0878,15126.0
2017-04-17 11:05:00,55.77,55.78,55.74,55.77,12031.0,49.0878,49.0966,49.0614,49.0878,12031.0
2017-04-17 11:10:00,55.77,55.85,55.77,55.82,16140.0,49.0878,49.1582,49.0878,49.1318,16140.0
2017-04-17 11:15:00,55.83,55.83,55.8,55.82,2735.0,49.1406,49.1406,49.1142,49.1318,2735.0
2017-04-17 11:20:00,55.87,55.89,55.87,55.89,1700.0,49.1758,49.1934,49.1758,49.1934,1700.0
2017-04-17 11:25:00,55.91,56.0,55.91,56.0,14860.0,49.211,49.2902,49.211,49.2902,14860.0
2017-04-17 11:30:00,56.01,56.02,56.0,56.01,4052.0,49.299,49.3078,49.2902,49.299,4052.0
2017-04-17 11:35:00,56.02,56.09,56.01,56.07,6243.0,49.3078,49.3694,49.299,49.3518,6243.0
2017-04-17 11:40:00,56.08,56.09,56.02,56.02,6300.0,49.3606,49.3694,49.3078,49.3078,6300.0
2017-04-17 11:45:00,56.01,56.02,55.98,55.99,2303.0,49.299,49.3078,49.2726,49.2814,2303.0
2017-04-17 11:50:00,55.98,56.0,55.96,55.96,5860.0,49.2726,49.2902,49.255,49.255,5860.0
2017-04-17 11:55:00,55.96,55.96,55.92,55.92,3199.0,49.255,49.255,49.2198,49.2198,3199.0
2017-04-17 12:00:00,55.92,55.97,55.92,55.95,1693.0,49.2198,49.2638,49.2198,49.2462,1693.0
2017-04-17 12:05:00,55.95,55.97,55.94,55.97,1823.0,49.2462,49.2638,49.2374,49.2638,1823.0
2017-04-17 12:10:00,55.97,56.0,55.96,55.99,6501.0,49.2638,49.2902,49.255,49.2814,6501.0
2017-04-17 12:15:00,56.0,56.03,56.0,56.02,5835.0,49.2902,49.3166,49.2902,49.3078,5835.0
2017-04-17 12:20:00,56.01,56.05,56.01,56.05,5857.0,49.299,49.3342,49.299,49.3342,5857.0
2017-04-17 12:25:00,56.05,56.05,56.03,56.04,4371.0,49.3342,49.3342,49.3166,49.3254,4371.0
2017-04-17 12:30:00,56.04,56.06,56.04,56.04,1100.0,49.3254,49.343,49.3254,49.3254,1100.0
2017-04-17 12:35:00,56.03,56.03,56.0,56.02,4718.0,49.3166,49.3166,49.2902,49.3078,4718.0
2017-04-17 12:40:00,56.02,56.05,56.01,56.05,1799.0,49.3078,49.3342,49.299,49.3342,1799.0
2017-04-17 12:45:00,56.04,56.06,56.02,56.02,4046.0,49.3254,49.343,49.3078,49.3078,4046.0
2017-04-17 12:50:00,56.01,56.03,56.01,56.02,1500.0,49.299,49.3166,49.299,49.3078,1500.0
2017-04-17 12:55:00,56.02,56.04,56.02,56.03,5567.0,49.3078,49.3254,49.3078,49.3166,5567.0
2017-04-17 13:00:00,56.02,56.03,56.01,56.03,2808.0,49.3078,49.3166,49.299,49.3166,2808.0
2017-04-17 13:05:00,56.04,56.04,56.01,56.02,5200.0,49.3254,49.3254,49.299,49.3078,5200.0
2017-04-17 13:10:00,56.02,56.03,55.97,55.97,9491.0,49.3078,49.3166,49.2638,49.2638,9491.0
2017-04-17 13:15:00,55.98,56.0,55.98,55.99,1531.0,49.2726,49.2902,49.2726,49.2814,1531.0
2017-04-17 13:20:00,55.98,56.0,55.98,55.98,2835.0,49.2726,49.2902,49.2726,49.2726,2835.0
2017-04-17 13:25:00,55.99,56.02,55.98,56.01,4100.0,49.2814,49.3078,49.2726,49.299,4100.0
2017-04-17 13:30:00,56.01,56.03,56.0,56.03,3200.0,49.299,49.3166,49.2902,49.3166,3200.0
2017-04-17 13:35:00,56.02,56.02,55.99,56.0,4335.0,49.3078,49.3078,49.2814,49.2902,4335.0
2017-04-17 13:40:00,56.01,56.01,55.98,55.99,2375.0,49.299,49.299,49.2726,49.2814,2375.0
2017-04-17 13:45:00,56.0,56.01,55.99,56.01,2024.0,49.2902,49.299,49.2814,49.299,2024.0
2017-04-17 13:50:00,56.01,56.01,55.99,56.0,3200.0,49.299,49.299,49.2814,49.2902,3200.0
2017-04-17 13:55:00,56.0,56.0,55.97,55.98,4818.0,49.2902,49.2902,49.2638,49.2726,4818.0
2017-04-17 14:00:00,55.98,55.98,55.97,55.98,1880.0,49.2726,49.2726,49.2638,49.2726,1880.0
2017-04-17 14:05:00,55.98,56.02,55.97,55.97,4226.0,49.2726,49.3078,49.2638,49.2638,4226.0
2017-04-17 14:10:00,55.99,56.02,55.99,56.0,2500.0,49.2814,49.3078,49.2814,49.2902,2500.0
2017-04-17 14:15:00,56.0,56.0,55.96,55.97,3458.0,49.2902,49.2902,49.255,49.2638,3458.0
2017-04-17 14:20:00,55.97,55.99,55.97,55.98,3929.0,49.2638,49.2814,49.2638,49.2726,3929.0
2017-04-17 14:25:00,55.99,56.0,55.97,55.97,1423.0,49.2814,49.2902,49.2638,49.2638,1423.0
2017-04-17 14:30:00,55.98,56.01,55.96,56.01,4346.0,49.2726,49.299,49.255,49.299,4346.0
2017-04-17 14:35:00,56.02,56.04,56.01,56.03,5471.0,49.3078,49.3254,49.299,49.3166,5471.0
2017-04-17 14:40:00,56.03,56.05,56.02,56.05,1375.0,49.3166,49.3342,49.3078,49.3342,1375.0
2017-04-17 14:45:00,56.05,56.09,56.05,56.09,4439.0,49.3342,49.3694,49.3342,49.3694,4439.0
2017-04-17 14:50:00,56.09,56.09,56.07,56.08,3159.0,49.3694,49.3694,49.3518,49.3606,3159.0
2017-04-17 14:55:00,56.09,56.1,56.05,56.08,8038.0,49.3694,49.3782,49.3342,49.3606,8038.0
2017-04-17 15:00:00,56.08,56.09,56.05,56.05,4238.0,49.3606,49.3694,49.3342,49.3342,4238.0
2017-04-17 15:05:00,56.04,56.05,56.03,56.05,5807.0,49.3254,49.3342,49.3166,49.3342,5807.0
2017-04-17 15:10:00,56.05,56.08,56.05,56.08,6836.0,49.3342,49.3606,49.3342,49.3606,6836.0
2017-04-17 15:15:00,56.09,56.18,56.08,56.17,12745.0,49.3694,49.4486,49.3606,49.4398,12745.0
2017-04-17 15:20:00,56.18,56.19,56.17,56.19,6107.0,49.4486,49.4574,49.4398,49.4574,6107.0
2017-04-17 15:25:00,56.19,56.22,56.18,56.21,5433.0,49.4574,49.4839,49.4486,49.4751,5433.0
2017-04-17 15:30:00,56.22,56.25,56.21,56.23,11407.0,49.4839,49.5103,49.4751,49.4927,11407.0
2017-04-17 15:35:00,56.23,56.26,56.23,56.25,7585.0,49.4927,49.5191,49.4927,49.5103,7585.0
2017-04-17 15:40:00,56.25,56.25,56.19,56.2,14247.0,49.5103,49.5103,49.4574,49.4662,14247.0
2017-04-17 15:45:00,56.2,56.33,56.2,56.32,23354.0,49.4662,49.5807,49.4662,49.5719,23354.0
2017-04-17 15:50:00,56.32,56.33,56.27,56.28,18294.0,49.5719,49.5807,49.5279,49.5367,18294.0
2017-04-17 15:55:00,56.29,56.29,56.22,56.29,84174.0,49.5455,49.5455,49.4839,49.5455,84174.0
2017-04-18 09:30:00,56.14,56.39,55.87,56.32,16638.0,49.4134,49.6335,49.1758,49.5719,16638.0
2017-04-18 09:35:00,56.31,56.41,56.29,56.33,10926.0,49.5631,49.6511,49.5455,49.5807,10926.0
2017-04-18 09:40:00,56.31,56.39,56.31,56.33,8056.0,49.5631,49.6335,49.5631,49.5807,8056.0
2017-04-18 09:45:00,56.38,56.44,56.36,56.37,3900.0,49.6247,49.6775,49.6071,49.6159,3900.0
2017-04-18 09:50:00,56.33,56.36,56.28,56.28,3810.0,49.5807,49.6071,49.5367,49.5367,3810.0
2017-04-18 09:55:00,56.31,56.39,56.27,56.39,3601.0,49.5631,49.6335,49.5279,49.6335,3601.0
2017-04-18 10:00:00,56.37,56.4,56.3,56.33,5701.0,49.6159,49.6423,49.5543,49.5807,5701.0
2017-04-18 10:05:00,56.3,56.33,56.26,56.29,6822.0,49.5543,49.5807,49.5191,49.5455,6822.0
2017-04-18 10:10:00,56.29,56.31,56.23,56.29,7661.0,49.5455,49.5631,49.4927,49.5455,7661.0
2017-04-18 10:15:00,56.32,56.34,56.2,56.22,10465.0,49.5719,49.5895,49.4662,49.4839,10465.0
2017-04-18 10:20:00,56.2,56.23,56.17,56.22,2700.0,49.4662,49.4927,49.4398,49.4839,2700.0
2017-04-18 10:25:00,56.24,56.28,56.24,56.25,2800.0,49.5015,49.5367,49.5015,49.5103,2800.0
2017-04-18 10:30:00,56.27,56.28,56.24,56.27,8764.0,49.5279,49.5367,49.5015,49.5279,8764.0
2017-04-18 10:35:00,56.27,56.3,56.25,56.29,5442.0,49.5279,49.5543,49.5103,49.5455,5442.0
2017-04-18 10:40:00,56.3,56.31,56.26,56.31,6457.0,49.5543,49.5631,49.5191,49.5631,6457.0
2017-04-18 10:45:00,56.31,56.31,56.25,56.25,3600.0,49.5631,49.5631,49.5103,49.5103,3600.0
2017-04-18 10:50:00,56.22,56.25,56.2,56.24,24063.0,49.4839,49.5103,49.4662,49.5015,24063.0
2017-04-18 10:55:00,56.25,56.25,56.19,56.19,4636.0,49.5103,49.5103,49.4574,49.4574,4636.0
2017-04-18 11:00:00,56.2,56.22,56.17,56.17,18400.0,49.4662,49.4839,49.4398,49.4398,18400.0
2017-04-18 11:05:00,56.18,56.28,56.18,56.28,10342.0,49.4486,49.5367,49.4486,49.5367,10342.0
2017-04-18 11:10:00,56.28,56.31,56.26,56.26,3109.0,49.5367,49.5631,49.5191,49.5191,3109.0
2017-04-18 11:15:00,56.25,56.28,56.2,56.22,10410.0,49.5103,49.5367,49.4662,49.4839,10410.0
2017-04-18 11:20:00,56.23,56.23,56.21,56.22,10959.0,49.4927,49.4927,49.4751,49.4839,10959.0
2017-04-18 11:25:00,56.21,56.29,56.21,56.27,12260.0,49.4751,49.5455,49.4751,49.5279,12260.0
2017-04-18 11:30:00,56.26,56.26,56.17,56.17,10092.0,49.5191,49.5191,49.4398,49.4398,10092.0
2017-04-18 11:35:00,56.16,56.4,56.1,56.11,66796.0,49.431,49.6423,49.3782,49.387,66796.0
2017-04-18 11:40:00,56.11,56.11,56.07,56.09,3877.0,49.387,49.387,49.3518,49.3694,3877.0
2017-04-18 11:45:00,56.09,56.09,56.04,56.07,5748.0,49.3694,49.3694,49.3254,49.3518,5748.0
2017-04-18 11:50:00,56.08,56.09,56.03,56.08,3015.0,49.3606,49.3694,49.3166,49.3606,3015.0
2017-04-18 11:55:00,56.08,56.24,56.02,56.04,50899.0,49.3606,49.5015,49.3078,49.3254,50899.0
2017-04-18 12:00:00,56.03,56.04,55.96,56.04,2928.0,49.3166,49.3254,49.255,49.3254,2928.0
2017-04-18 12:05:00,56.05,56.05,56.02,56.02,2165.0,49.3342,49.3342,49.3078,49.3078,2165.0
2017-04-18 12:10:00,56.03,56.03,56.0,56.02,1800.0,49.3166,49.3166,49.2902,49.3078,1800.0
2017-04-18 12:15:00,56.04,56.04,56.01,56.03,1819.0,49.3254,49.3254,49.299,49.3166,1819.0
2017-04-18 12:20:00,56.04,56.08,56.04,56.04,5790.0,49.3254,49.3606,49.3254,49.3254,5790.0
2017-04-18 12:25:00,56.04,56.05,56.03,56.04,2140.0,49.3254,49.3342,49.3166,49.3254,2140.0
2017-04-18 12:30:00,56.03,56.04,56.01,56.03,1100.0,49.3166,49.3254,49.299,49.3166,1100.0
2017-04-18 12:35:00,56.01,56.01,55.98,55.98,5071.0,49.299,49.299,49.2726,49.2726,5071.0
2017-04-18 12:40:00,55.97,55.99,55.97,55.99,800.0,49.2638,49.2814,49.2638,49.2814,800.0
2017-04-18 12:45:00,55.97,55.98,55.95,55.96,4776.0,49.2638,49.2726,49.2462,49.255,4776.0
2017-04-18 12:50:00,55.96,56.01,55.96,56.01,800.0,49.255,49.299,49.255,49.299,800.0
2017-04-18 12:55:00,56.01,56.04,56.01,56.01,2600.0,49.299,49.3254,49.299,49.299,2600.0
2017-04-18 13:00:00,56.0,56.01,55.99,56.0,1117.0,49.2902,49.299,49.2814,49.2902,1117.0
2017-04-18 13:05:00,55.99,56.03,55.98,56.02,3143.0,49.2814,49.3166,49.2726,49.3078,3143.0
2017-04-18 13:10:00,56.0,56.05,56.0,56.05,1603.0,49.2902,49.3342,49.2902,49.3342,1603.0
2017-04-18 13:15:00,56.08,56.09,56.04,56.06,2924.0,49.3606,49.3694,49.3254,49.343,2924.0
2017-04-18 13:20:00,56.06,56.06,56.05,56.05,1000.0,49.343,49.343,49.3342,49.3342,1000.0
2017-04-18 13:25:00,56.05,56.08,56.04,56.06,2200.0,49.3342,49.3606,49.3254,49.343,2200.0
2017-04-18 13:30:00,56.06,56.1,56.05,56.1,2200.0,49.343,49.3782,49.3342,49.3782,2200.0
2017-04-18 13:35:00,56.11,56.11,56.1,56.1,900.0,49.387,49.387,49.3782,49.3782,900.0
2017-04-18 13:40:00,56.1,56.13,56.1,56.13,2047.0,49.3782,49.4046,49.3782,49.4046,2047.0
2017-04-18 13:45:00,56.12,56.15,56.12,56.15,2700.0,49.3958,49.4222,49.3958,49.4222,2700.0
2017-04-18 13:50:00,56.15,56.15,56.12,56.14,1518.0,49.4222,49.4222,49.3958,49.4134,1518.0
2017-04-18 13:55:00,56.14,56.15,56.1,56.1,3158.0,49.4134,49.4222,49.3782,49.3782,3158.0
2017-04-18 14:00:00,56.11,56.17,56.11,56.16,4600.0,49.387,49.4398,49.387,49.431,4600.0
2017-04-18 14:05:00,56.16,56.16,56.14,56.15,2700.0,49.431,49.431,49.4134,49.4222,2700.0
2017-04-18 14:10:00,56.15,56.15,56.13,56.15,3124.0,49.4222,49.4222,49.4046,49.4222,3124.0
2017-04-18 14:15:00,56.16,56.17,56.15,56.16,3255.0,49.431,49.4398,49.4222,49.431,3255.0
2017-04-18 14:20:00,56.16,56.17,56.11,56.12,3793.0,49.431,49.4398,49.387,49.3958,3793.0
2017-04-18 14:25:00,56.13,56.16,56.12,56.16,4661.0,49.4046,49.431,49.3958,49.431,4661.0
2017-04-18 14:30:00,56.16,56.17,56.14,56.16,5155.0,49.431,49.4398,49.4134,49.431,5155.0
2017-04-18 14:35:00,56.16,56.19,56.12,56.12,4700.0,49.431,49.4574,49.3958,49.3958,4700.0
2017-04-18 14:40:00,56.13,56.14,56.08,56.08,6582.0,49.4046,49.4134,49.3606,49.3606,6582.0
2017-04-18 14:45:00,56.08,56.09,56.07,56.09,6505.0,49.3606,49.3694,49.3518,49.3694,6505.0
2017-04-18 14:50:00,56.09,56.1,56.08,56.09,2985.0,49.3694,49.3782,49.3606,49.3694,2985.0
2017-04-18 14:55:00,56.08,56.08,56.04,56.07,3290.0,49.3606,49.3606,49.3254,49.3518,3290.0
2017-04-18 15:00:00,56.09,56.1,56.06,56.06,5781.0,49.3694,49.3782,49.343,49.343,5781.0
2017-04-18 15:05:00,56.07,56.1,56.07,56.09,11981.0,49.3518,49.3782,49.3518,49.3694,11981.0
2017-04-18 15:10:00,56.09,56.11,56.07,56.11,6847.0,49.3694,49.387,49.3518,49.387,6847.0
2017-04-18 15:15:00,56.11,56.12,56.09,56.12,3469.0,49.387,49.3958,49.3694,49.3958,3469.0
2017-04-18 15:20:00,56.12,56.14,56.09,56.12,6391.0,49.3958,49.4134,49.3694,49.3958,6391.0
2017-04-18 15:25:00,56.11,56.14,56.11,56.11,4423.0,49.387,49.4134,49.387,49.387,4423.0
2017-04-18 15:30:00,56.11,56.14,56.1,56.14,5217.0,49.387,49.4134,49.3782,49.4134,5217.0
2017-04-18 15:35:00,56.14,56.19,56.14,56.16,4800.0,49.4134,49.4574,49.4134,49.431,4800.0
2017-04-18 15:40:00,56.17,56.21,56.15,56.17,10291.0,49.4398,49.4751,49.4222,49.4398,10291.0
2017-04-18 15:45:00,56.17,56.17,56.14,56.15,16377.0,49.4398,49.4398,49.4134,49.4222,16377.0
2017-04-18 15:50:00,56.15,56.16,56.09,56.09,11154.0,49.4222,49.431,49.3694,49.3694,11154.0
2017-04-18 15:55:00,56.09,56.09,56.04,56.05,83926.0,49.3694,49.3694,49.3254,49.3342,83926.0
2017-04-19 09:30:00,56.25,56.45,56.25,56.36,12678.0,49.5103,49.6863,49.5103,49.6071,12678.0
2017-04-19 09:35:00,56.34,56.37,56.31,56.33,5391.0,49.5895,49.6159,49.5631,49.5807,5391.0
2017-04-19 09:40:00,56.3,56.31,56.22,56.22,1397.0,49.5543,49.5631,49.4839,49.4839,1397.0
2017-04-19 09:45:00,56.27,56.27,56.23,56.23,400.0,49.5279,49.5279,49.4927,49.4927,400.0
2017-04-19 09:50:00,56.25,56.31,56.25,56.3,1399.0,49.5103,49.5631,49.5103,49.5543,1399.0
2017-04-19 09:55:00,56.3,56.43,56.3,56.38,3736.0,49.5543,49.6687,49.5543,49.6247,3736.0
2017-04-19 10:00:00,56.35,56.35,56.27,56.27,2907.0,49.5983,49.5983,49.5279,49.5279,2907.0
2017-04-19 10:05:00,56.24,56.26,56.2,56.25,2400.0,49.5015,49.5191,49.4662,49.5103,2400.0
2017-04-19 10:10:00,56.23,56.28,56.18,56.2,6088.0,49.4927,49.5367,49.4486,49.4662,6088.0
2017-04-19 10:15:00,56.18,56.2,56.17,56.19,2907.0,49.4486,49.4662,49.4398,49.4574,2907.0
2017-04-19 10:20:00,56.18,56.2,56.14,56.16,2002.0,49.4486,49.4662,49.4134,49.431,2002.0
2017-04-19 10:25:00,56.17,56.17,56.14,56.14,1654.0,49.4398,49.4398,49.4134,49.4134,1654.0
2017-04-19 10:30:00,56.11,56.13,56.05,56.11,2756.0,49.387,49.4046,49.3342,49.387,2756.0
2017-04-19 10:35:00,56.12,56.12,56.07,56.09,3897.0,49.3958,49.3958,49.3518,49.3694,3897.0
2017-04-19 10:40:00,56.08,56.09,56.06,56.06,1016.0,49.3606,49.3694,49.343,49.343,1016.0
2017-04-19 10:45:00,56.05,56.09,56.0,56.0,10551.0,49.3342,49.3694,49.2902,49.2902,10551.0
2017-04-19 10:50:00,55.99,56.05,55.99,56.04,2414.0,49.2814,49.3342,49.2814,49.3254,2414.0
2017-04-19 10:55:00,56.05,56.07,56.02,56.06,4041.0,49.3342,49.3518,49.3078,49.343,4041.0
2017-04-19 11:00:00,56.08,56.1,56.04,56.04,3317.0,49.3606,49.3782,49.3254,49.3254,3317.0
2017-04-19 11:05:00,56.04,56.08,56.02,56.04,6006.0,49.3254,49.3606,49.3078,49.3254,6006.0
2017-04-19 11:10:00,56.02,56.03,56.0,56.03,3155.0,49.3078,49.3166,49.2902,49.3166,3155.0
2017-04-19 11:15:00,56.02,56.02,56.01,56.02,2118.0,49.3078,49.3078,49.299,49.3078,2118.0
2017-04-19 11:20:00,56.02,56.06,56.02,56.06,3173.0,49.3078,49.343,49.3078,49.343,3173.0
2017-04-19 11:25:00,56.06,56.07,56.03,56.07,1874.0,49.343,49.3518,49.3166,49.3518,1874.0
2017-04-19 11:30:00,56.03,56.04,56.02,56.04,4863.0,49.3166,49.3254,49.3078,49.3254,4863.0
2017-04-19 11:35:00,56.05,56.08,56.05,56.08,600.0,49.3342,49.3606,49.3342,49.3606,600.0
2017-04-19 11:40:00,56.07,56.07,56.05,56.05,2813.0,49.3518,49.3518,49.3342,49.3342,2813.0
2017-04-19 11:45:00,56.04,56.04,56.0,56.01,2214.0,49.3254,49.3254,49.2902,49.299,2214.0
2017-04-19 11:50:00,56.01,56.02,55.98,56.02,3612.0,49.299,49.3078,49.2726,49.3078,3612.0
2017-04-19 11:55:00,56.02,56.05,55.99,56.04,2006.0,49.3078,49.3342,49.2814,49.3254,2006.0
2017-04-19 12:00:00,56.04,56.04,56.01,56.01,2001.0,49.3254,49.3254,49.299,49.299,2001.0
2017-04-19 12:05:00,56.0,56.0,55.94,55.94,2515.0,49.2902,49.2902,49.2374,49.2374,2515.0
2017-04-19 12:10:00,55.92,55.95,55.9,55.94,2634.0,49.2198,49.2462,49.2022,49.2374,2634.0
2017-04-19 12:15:00,55.95,55.97,55.95,55.96,5941.0,49.2462,49.2638,49.2462,49.255,5941.0
2017-04-19 12:20:00,55.97,56.06,55.95,56.04,9131.0,49.2638,49.343,49.2462,49.3254,9131.0
2017-04-19 12:25:00,56.03,56.04,56.01,56.04,6022.0,49.3166,49.3254,49.299,49.3254,6022.0
2017-04-19 12:30:00,56.03,56.05,56.02,56.05,1100.0,49.3166,49.3342,49.3078,49.3342,1100.0
2017-04-19 12:35:00,56.04,56.04,56.0,56.02,4513.0,49.3254,49.3254,49.2902,49.3078,4513.0
2017-04-19 12:40:00,56.03,56.03,56.01,56.02,1295.0,49.3166,49.3166,49.299,49.3078,1295.0
2017-04-19 12:45:00,56.01,56.03,56.01,56.02,3800.0,49.299,49.3166,49.299,49.3078,3800.0
2017-04-19 12:50:00,56.02,56.06,56.01,56.05,1400.0,49.3078,49.343,49.299,49.3342,1400.0
2017-04-19 12:55:00,56.06,56.08,56.04,56.07,1307.0,49.343,49.3606,49.3254,49.3518,1307.0
2017-04-19 13:00:00,56.06,56.06,55.98,55.99,3373.0,49.343,49.343,49.2726,49.2814,3373.0
2017-04-19 13:05:00,55.98,56.01,55.96,55.96,2633.0,49.2726,49.299,49.255,49.255,2633.0
2017-04-19 13:10:00,55.96,55.96,55.92,55.94,1936.0,49.255,49.255,49.2198,49.2374,1936.0
2017-04-19 13:15:00,55.94,55.97,55.92,55.94,3651.0,49.2374,49.2638,49.2198,49.2374,3651.0
2017-04-19 13:20:00,55.94,55.98,55.94,55.97,1800.0,49.2374,49.2726,49.2374,49.2638,1800.0
2017-04-19 13:25:00,55.97,55.97,55.97,55.97,600.0,49.2638,49.2638,49.2638,49.2638,600.0
2017-04-19 13:30:00,55.98,56.0,55.98,55.98,2865.0,49.2726,49.2902,49.2726,49.2726,2865.0
2017-04-19 13:35:00,55.96,55.98,55.96,55.98,3323.0,49.255,49.2726,49.255,49.2726,3323.0
2017-04-19 13:40:00,55.97,56.01,55.94,55.99,8906.0,49.2638,49.299,49.2374,49.2814,8906.0
2017-04-19 13:45:00,55.98,56.02,55.98,56.02,3187.0,49.2726,49.3078,49.2726,49.3078,3187.0
2017-04-19 13:50:00,56.03,56.04,56.01,56.01,4063.0,49.3166,49.3254,49.299,49.299,4063.0
2017-04-19 13:55:00,56.01,56.02,55.97,56.02,5623.0,49.299,49.3078,49.2638,49.3078,5623.0
2017-04-19 14:00:00,56.01,56.04,56.01,56.03,3019.0,49.299,49.3254,49.299,49.3166,3019.0
2017-04-19 14:05:00,56.02,56.02,55.99,56.01,6126.0,49.3078,49.3078,49.2814,49.299,6126.0
2017-04-19 14:10:00,55.99,56.01,55.97,55.98,5144.0,49.2814,49.299,49.2638,49.2726,5144.0
2017-04-19 14:15:00,55.97,56.02,55.95,56.02,8981.0,49.2638,49.3078,49.2462,49.3078,8981.0
2017-04-19 14:20:00,56.01,56.02,55.97,55.97,2542.0,49.299,49.3078,49.2638,49.2638,2542.0
2017-04-19 14:25:00,55.96,56.02,55.96,55.97,4611.0,49.255,49.3078,49.255,49.2638,4611.0
2017-04-19 14:30:00,55.97,56.01,55.97,55.97,4637.0,49.2638,49.299,49.2638,49.2638,4637.0
2017-04-19 14:35:00,55.98,56.0,55.96,55.98,4472.0,49.2726,49.2902,49.255,49.2726,4472.0
2017-04-19 14:40:00,55.98,55.99,55.92,55.94,9754.0,49.2726,49.2814,49.2198,49.2374,9754.0
2017-04-19 14:45:00,55.95,55.95,55.9,55.9,4963.0,49.2462,49.2462,49.2022,49.2022,4963.0
2017-04-19 14:50:00,55.89,55.89,55.8,55.83,13360.0,49.1934,49.1934,49.1142,49.1406,13360.0
2017-04-19 14:55:00,55.83,55.85,55.82,55.83,6510.0,49.1406,49.1582,49.1318,49.1406,6510.0
2017-04-19 15:00:00,55.85,55.88,55.81,55.86,3498.0,49.1582,49.1846,49.123,49.167,3498.0
2017-04-19 15:05:00,55.87,55.88,55.82,55.87,11783.0,49.1758,49.1846,49.1318,49.1758,11783.0
2017-04-19 15:10:00,55.87,55.88,55.83,55.85,36284.0,49.1758,49.1846,49.1406,49.1582,36284.0
2017-04-19 15:15:00,55.85,55.87,55.82,55.86,26871.0,49.1582,49.1758,49.1318,49.167,26871.0
2017-04-19 15:20:00,55.86,55.87,55.82,55.85,15405.0,49.167,49.1758,49.1318,49.1582,15405.0
2017-04-19 15:25:00,55.85,55.85,55.74,55.75,12471.0,49.1582,49.1582,49.0614,49.0702,12471.0
2017-04-19 15:30:00,55.75,55.77,55.71,55.74,10706.0,49.0702,49.0878,49.035,49.0614,10706.0
2017-04-19 15:35:00,55.76,55.8,55.75,55.78,14727.0,49.079,49.1142,49.0702,49.0966,14727.0
2017-04-19 15:40:00,55.78,55.78,55.72,55.75,9946.0,49.0966,49.0966,49.0438,49.0702,9946.0
2017-04-19 15:45:00,55.74,55.75,55.72,55.72,18237.0,49.0614,49.0702,49.0438,49.0438,18237.0
2017-04-19 15:50:00,55.73,55.75,55.69,55.74,25116.0,49.0526,49.0702,49.0174,49.0614,25116.0
2017-04-19 15:55:00,55.74,55.84,55.74,55.81,83373.0,49.0614,49.1494,49.0614,49.123,83373.0
2017-04-20 09:30:00,56.02,56.12,55.85,56.03,8739.0,49.3078,49.3958,49.1582,49.3166,8739.0
2017-04-20 09:35:00,56.05,56.05,55.88,55.88,1400.0,49.3342,49.3342,49.1846,49.1846,1400.0
2017-04-20 09:40:00,55.85,55.87,55.79,55.87,2400.0,49.1582,49.1758,49.1054,49.1758,2400.0
2017-04-20 09:45:00,55.89,55.98,55.88,55.95,11153.0,49.1934,49.2726,49.1846,49.2462,11153.0
2017-04-20 09:50:00,55.94,56.01,55.94,55.98,9100.0,49.2374,49.299,49.2374,49.2726,9100.0
2017-04-20 09:55:00,55.97,55.99,55.93,55.95,2100.0,49.2638,49.2814,49.2286,49.2462,2100.0
2017-04-20 10:00:00,55.97,56.04,55.97,56.02,6025.0,49.2638,49.3254,49.2638,49.3078,6025.0
2017-04-20 10:05:00,56.02,56.13,56.01,56.13,4600.0,49.3078,49.4046,49.299,49.4046,4600.0
2017-04-20 10:10:00,56.13,56.21,56.08,56.1,38764.0,49.4046,49.4751,49.3606,49.3782,38764.0
2017-04-20 10:15:00,56.11,56.13,55.99,56.01,51726.0,49.387,49.4046,49.2814,49.299,51726.0
2017-04-20 10:20:00,56.02,56.1,56.01,56.02,73082.0,49.3078,49.3782,49.299,49.3078,73082.0
2017-04-20 10:25:00,56.04,56.06,55.96,56.01,19256.0,49.3254,49.343,49.255,49.299,19256.0
2017-04-20 10:30:00,56.01,56.04,55.97,55.98,15898.0,49.299,49.3254,49.2638,49.2726,15898.0
2017-04-20 10:35:00,55.98,56.01,55.97,56.0,3735.0,49.2726,49.299,49.2638,49.2902,3735.0
2017-04-20 10:40:00,56.0,56.03,55.99,56.02,20784.0,49.2902,49.3166,49.2814,49.3078,20784.0
2017-04-20 10:45:00,56.03,56.06,55.99,56.02,39192.0,49.3166,49.343,49.2814,49.3078,39192.0
2017-04-20 10:50:00,56.02,56.04,56.0,56.02,18689.0,49.3078,49.3254,49.2902,49.3078,18689.0
2017-04-20 10:55:00,56.02,56.05,55.99,56.01,39493.0,49.3078,49.3342,49.2814,49.299,39493.0
2017-04-20 11:00:00,56.01,56.03,55.99,56.01,9263.0,49.299,49.3166,49.2814,49.299,9263.0
2017-04-20 11:05:00,56.03,56.03,56.01,56.02,8069.0,49.3166,49.3166,49.299,49.3078,8069.0
2017-04-20 11:10:00,56.03,56.03,56.0,56.02,16801.0,49.3166,49.3166,49.2902,49.3078,16801.0
2017-04-20 11:15:00,56.02,56.02,55.97,56.0,10288.0,49.3078,49.3078,49.2638,49.2902,10288.0
2017-04-20 11:20:00,56.02,56.03,55.98,56.0,8691.0,49.3078,49.3166,49.2726,49.2902,8691.0
2017-04-20 11:25:00,56.01,56.02,55.99,56.01,11786.0,49.299,49.3078,49.2814,49.299,11786.0
2017-04-20 11:30:00,56.01,56.03,55.99,56.02,8043.0,49.299,49.3166,49.2814,49.3078,8043.0
2017-04-20 11:35:00,56.02,56.03,55.99,56.01,23361.0,49.3078,49.3166,49.2814,49.299,23361.0
2017-04-20 11:40:00,56.01,56.01,55.97,56.0,12885.0,49.299,49.299,49.2638,49.2902,12885.0
2017-04-20 11:45:00,56.0,56.03,55.99,56.01,35870.0,49.2902,49.3166,49.2814,49.299,35870.0
2017-04-20 11:50:00,56.0,56.03,56.0,56.01,24900.0,49.2902,49.3166,49.2902,49.299,24900.0
2017-04-20 11:55:00,56.01,56.02,56.0,56.02,47306.0,49.299,49.3078,49.2902,49.3078,47306.0
2017-04-20 12:00:00,56.02,56.03,55.98,55.98,43526.0,49.3078,49.3166,49.2726,49.2726,43526.0
2017-04-20 12:05:00,55.99,56.02,55.99,56.0,26606.0,49.2814,49.3078,49.2814,49.2902,26606.0
2017-04-20 12:10:00,56.01,56.02,56.0,56.02,38376.0,49.299,49.3078,49.2902,49.3078,38376.0
2017-04-20 12:15:00,56.02,56.14,56.0,56.14,102434.0,49.3078,49.4134,49.2902,49.4134,102434.0
2017-04-20 12:20:00,56.15,56.19,56.15,56.18,22904.0,49.4222,49.4574,49.4222,49.4486,22904.0
2017-04-20 12:25:00,56.18,56.25,56.18,56.23,17490.0,49.4486,49.5103,49.4486,49.4927,17490.0
2017-04-20 12:30:00,56.24,56.28,56.23,56.26,12600.0,49.5015,49.5367,49.4927,49.5191,12600.0
2017-04-20 12:35:00,56.26,56.26,56.2,56.21,34663.0,49.5191,49.5191,49.4662,49.4751,34663.0
2017-04-20 12:40:00,56.21,56.22,56.17,56.17,36731.0,49.4751,49.4839,49.4398,49.4398,36731.0
2017-04-20 12:45:00,56.17,56.18,56.13,56.16,33407.0,49.4398,49.4486,49.4046,49.431,33407.0
2017-04-20 12:50:00,56.15,56.18,56.15,56.18,17039.0,49.4222,49.4486,49.4222,49.4486,17039.0
2017-04-20 12:55:00,56.18,56.18,56.13,56.17,11846.0,49.4486,49.4486,49.4046,49.4398,11846.0
2017-04-20 13:00:00,56.18,56.19,56.14,56.18,14424.0,49.4486,49.4574,49.4134,49.4486,14424.0
2017-04-20 13:05:00,56.18,56.2,56.16,56.19,7769.0,49.4486,49.4662,49.431,49.4574,7769.0
2017-04-20 13:10:00,56.19,56.22,56.19,56.21,9457.0,49.4574,49.4839,49.4574,49.4751,9457.0
2017-04-20 13:15:00,56.22,56.22,56.19,56.2,9718.0,49.4839,49.4839,49.4574,49.4662,9718.0
2017-04-20 13:20:00,56.21,56.21,56.16,56.17,10385.0,49.4751,49.4751,49.431,49.4398,10385.0
2017-04-20 13:25:00,56.19,56.2,56.17,56.18,3200.0,49.4574,49.4662,49.4398,49.4486,3200.0
2017-04-20 13:30:00,56.2,56.22,56.19,56.21,5600.0,49.4662,49.4839,49.4574,49.4751,5600.0
2017-04-20 13:35:00,56.22,56.32,56.19,56.32,48915.0,49.4839,49.5719,49.4574,49.5719,48915.0
2017-04-20 13:40:00,56.33,56.38,56.31,56.32,11624.0,49.5807,49.6247,49.5631,49.5719,11624.0
2017-04-20 13:45:00,56.31,56.42,56.29,56.42,25806.0,49.5631,49.6599,49.5455,49.6599,25806.0
2017-04-20 13:50:00,56.41,56.45,56.39,56.44,15518.0,49.6511,49.6863,49.6335,49.6775,15518.0
2017-04-20 13:55:00,56.46,56.48,56.44,56.45,6692.0,49.6951,49.7127,49.6775,49.6863,6692.0
2017-04-20 14:00:00,56.47,56.47,56.43,56.43,6349.0,49.7039,49.7039,49.6687,49.6687,6349.0
2017-04-20 14:05:00,56.43,56.43,56.31,56.33,12700.0,49.6687,49.6687,49.5631,49.5807,12700.0
2017-04-20 14:10:00,56.33,56.34,56.3,56.31,5827.0,49.5807,49.5895,49.5543,49.5631,5827.0
2017-04-20 14:15:00,56.31,56.35,56.31,56.31,9916.0,49.5631,49.5983,49.5631,49.5631,9916.0
2017-04-20 14:20:00,56.32,56.34,56.3,56.32,16722.0,49.5719,49.5895,49.5543,49.5719,16722.0
2017-04-20 14:25:00,56.32,56.33,56.28,56.31,43914.0,49.5719,49.5807,49.5367,49.5631,43914.0
2017-04-20 14:30:00,56.31,56.31,56.25,56.29,13376.0,49.5631,49.5631,49.5103,49.5455,13376.0
2017-04-20 14:35:00,56.29,56.31,56.27,56.29,16843.0,49.5455,49.5631,49.5279,49.5455,16843.0
2017-04-20 14:40:00,56.29,56.32,56.29,56.29,13767.0,49.5455,49.5719,49.5455,49.5455,13767.0
2017-04-20 14:45:00,56.3,56.31,56.29,56.31,7695.0,49.5543,49.5631,49.5455,49.5631,7695.0
2017-04-20 14:50:00,56.32,56.32,56.27,56.29,17802.0,49.5719,49.5719,49.5279,49.5455,17802.0
2017-04-20 14:55:00,56.29,56.31,56.25,56.25,11332.0,49.5455,49.5631,49.5103,49.5103,11332.0
2017-04-20 15:00:00,56.25,56.25,56.21,56.23,12149.0,49.5103,49.5103,49.4751,49.4927,12149.0
2017-04-20 15:05:00,56.22,56.28,56.21,56.27,13009.0,49.4839,49.5367,49.4751,49.5279,13009.0
2017-04-20 15:10:00,56.27,56.27,56.22,56.23,31156.0,49.5279,49.5279,49.4839,49.4927,31156.0
2017-04-20 15:15:00,56.22,56.25,56.2,56.22,18319.0,49.4839,49.5103,49.4662,49.4839,18319.0
2017-04-20 15:20:00,56.22,56.23,56.16,56.18,14757.0,49.4839,49.4927,49.431,49.4486,14757.0
2017-04-20 15:25:00,56.18,56.21,56.16,56.19,38208.0,49.4486,49.4751,49.431,49.4574,38208.0
2017-04-20 15:30:00,56.18,56.24,56.18,56.22,51379.0,49.4486,49.5015,49.4486,49.4839,51379.0
2017-04-20 15:35:00,56.22,56.3,56.21,56.29,23206.0,49.4839,49.5543,49.4751,49.5455,23206.0
2017-04-20 15:40:00,56.29,56.34,56.29,56.32,29138.0,49.5455,49.5895,49.5455,49.5719,29138.0
2017-04-20 15:45:00,56.31,56.33,56.29,56.33,37280.0,49.5631,49.5807,49.5455,49.5807,37280.0
2017-04-20 15:50:00,56.33,56.34,56.3,56.31,29668.0,49.5807,49.5895,49.5543,49.5631,29668.0
2017-04-20 15:55:00,56.3,56.31,56.25,56.25,71671.0,49.5543,49.5631,49.5103,49.5103,71671.0
2017-04-21 09:30:00,56.0,56.12,56.0,56.03,59723.0,49.2902,49.3958,49.2902,49.3166,59723.0
2017-04-21 09:35:00,56.06,56.11,56.06,56.07,2086.0,49.343,49.387,49.343,49.3518,2086.0
2017-04-21 09:40:00,56.08,56.2,56.07,56.2,19622.0,49.3606,49.4662,49.3518,49.4662,19622.0
2017-04-21 09:45:00,56.18,56.27,56.16,56.25,8049.0,49.4486,49.5279,49.431,49.5103,8049.0
2017-04-21 09:50:00,56.25,56.27,56.18,56.21,13337.0,49.5103,49.5279,49.4486,49.4751,13337.0
2017-04-21 09:55:00,56.23,56.29,56.23,56.27,3200.0,49.4927,49.5455,49.4927,49.5279,3200.0
2017-04-21 10:00:00,56.3,56.37,56.29,56.31,8353.0,49.5543,49.6159,49.5455,49.5631,8353.0
2017-04-21 10:05:00,56.3,56.32,56.25,56.26,6069.0,49.5543,49.5719,49.5103,49.5191,6069.0
2017-04-21 10:10:00,56.26,56.26,56.21,56.21,1600.0,49.5191,49.5191,49.4751,49.4751,1600.0
2017-04-21 10:15:00,56.22,56.25,56.22,56.25,2062.0,49.4839,49.5103,49.4839,49.5103,2062.0
2017-04-21 10:20:00,56.25,56.26,56.19,56.2,7212.0,49.5103,49.5191,49.4574,49.4662,7212.0
2017-04-21 10:25:00,56.2,56.21,56.17,56.17,4339.0,49.4662,49.4751,49.4398,49.4398,4339.0
2017-04-21 10:30:00,56.18,56.18,56.13,56.13,3626.0,49.4486,49.4486,49.4046,49.4046,3626.0
2017-04-21 10:35:00,56.13,56.15,56.12,56.13,2200.0,49.4046,49.4222,49.3958,49.4046,2200.0
2017-04-21 10:40:00,56.13,56.16,56.13,56.13,3221.0,49.4046,49.431,49.4046,49.4046,3221.0
2017-04-21 10:45:00,56.14,56.15,56.09,56.09,5225.0,49.4134,49.4222,49.3694,49.3694,5225.0
2017-04-21 10:50:00,56.09,56.12,56.08,56.12,3381.0,49.3694,49.3958,49.3606,49.3958,3381.0
2017-04-21 10:55:00,56.12,56.13,56.07,56.1,4136.0,49.3958,49.4046,49.3518,49.3782,4136.0
2017-04-21 11:00:00,56.09,56.11,56.07,56.07,4429.0,49.3694,49.387,49.3518,49.3518,4429.0
2017-04-21 11:05:00,56.08,56.08,56.03,56.03,4509.0,49.3606,49.3606,49.3166,49.3166,4509.0
2017-04-21 11:10:00,56.02,56.03,56.01,56.01,1900.0,49.3078,49.3166,49.299,49.299,1900.0
2017-04-21 11:15:00,56.0,56.07,55.99,56.07,5345.0,49.2902,49.3518,49.2814,49.3518,5345.0
2017-04-21 11:20:00,56.06,56.07,56.04,56.06,3126.0,49.343,49.3518,49.3254,49.343,3126.0
2017-04-21 11:25:00,56.04,56.04,56.01,56.02,4831.0,49.3254,49.3254,49.299,49.3078,4831.0
2017-04-21 11:30:00,56.02,56.08,56.02,56.04,3931.0,49.3078,49.3606,49.3078,49.3254,3931.0
2017-04-21 11:35:00,56.05,56.05,56.03,56.03,1789.0,49.3342,49.3342,49.3166,49.3166,1789.0
2017-04-21 11:40:00,56.03,56.05,56.02,56.03,1850.0,49.3166,49.3342,49.3078,49.3166,1850.0
2017-04-21 11:45:00,56.03,56.03,56.01,56.02,1700.0,49.3166,49.3166,49.299,49.3078,1700.0
2017-04-21 11:50:00,56.03,56.05,56.03,56.05,2054.0,49.3166,49.3342,49.3166,49.3342,2054.0
2017-04-21 11:55:00,56.05,56.07,56.04,56.04,2253.0,49.3342,49.3518,49.3254,49.3254,2253.0
2017-04-21 12:00:00,56.03,56.06,56.02,56.03,4275.0,49.3166,49.343,49.3078,49.3166,4275.0
2017-04-21 12:05:00,56.03,56.03,56.01,56.02,1143.0,49.3166,49.3166,49.299,49.3078,1143.0
2017-04-21 12:10:00,56.03,56.06,56.0,56.0,4053.0,49.3166,49.343,49.2902,49.2902,4053.0
2017-04-21 12:15:00,55.99,56.01,55.98,55.99,1473.0,49.2814,49.299,49.2726,49.2814,1473.0
2017-04-21 12:20:00,56.0,56.01,55.99,56.01,2100.0,49.2902,49.299,49.2814,49.299,2100.0
2017-04-21 12:25:00,56.0,56.03,55.97,55.97,4680.0,49.2902,49.3166,49.2638,49.2638,4680.0
2017-04-21 12:30:00,55.96,56.02,55.96,56.02,5252.0,49.255,49.3078,49.255,49.3078,5252.0
2017-04-21 12:35:00,56.02,56.02,55.99,56.02,2929.0,49.3078,49.3078,49.2814,49.3078,2929.0
2017-04-21 12:40:00,56.03,56.05,56.0,56.0,4106.0,49.3166,49.3342,49.2902,49.2902,4106.0
2017-04-21 12:45:00,56.0,56.0,55.97,55.97,4715.0,49.2902,49.2902,49.2638,49.2638,4715.0
2017-04-21 12:50:00,55.97,55.99,55.96,55.96,4200.0,49.2638,49.2814,49.255,49.255,4200.0
2017-04-21 12:55:00,55.95,55.96,55.92,55.93,10108.0,49.2462,49.255,49.2198,49.2286,10108.0
2017-04-21 13:00:00,55.94,55.95,55.92,55.93,4963.0,49.2374,49.2462,49.2198,49.2286,4963.0
2017-04-21 13:05:00,55.93,55.95,55.9,55.9,2000.0,49.2286,49.2462,49.2022,49.2022,2000.0
2017-04-21 13:10:00,55.9,55.9,55.81,55.84,3409.0,49.2022,49.2022,49.123,49.1494,3409.0
2017-04-21 13:15:00,55.83,55.85,55.82,55.82,2518.0,49.1406,49.1582,49.1318,49.1318,2518.0
2017-04-21 13:20:00,55.82,55.82,55.79,55.79,2201.0,49.1318,49.1318,49.1054,49.1054,2201.0
2017-04-21 13:25:00,55.82,55.84,55.81,55.82,1100.0,49.1318,49.1494,49.123,49.1318,1100.0
2017-04-21 13:30:00,55.83,55.83,55.83,55.83,900.0,49.1406,49.1406,49.1406,49.1406,900.0
2017-04-21 13:35:00,55.83,55.83,55.82,55.82,400.0,49.1406,49.1406,49.1318,49.1318,400.0
2017-04-21 13:40:00,55.8,55.81,55.78,55.79,4084.0,49.1142,49.123,49.0966,49.1054,4084.0
2017-04-21 13:45:00,55.79,55.8,55.79,55.79,1135.0,49.1054,49.1142,49.1054,49.1054,1135.0
2017-04-21 13:50:00,55.78,55.81,55.76,55.76,2220.0,49.0966,49.123,49.079,49.079,2220.0
2017-04-21 13:55:00,55.77,55.87,55.77,55.85,8441.0,49.0878,49.1758,49.0878,49.1582,8441.0
2017-04-21 14:00:00,55.85,55.89,55.85,55.87,4924.0,49.1582,49.1934,49.1582,49.1758,4924.0
2017-04-21 14:05:00,55.87,55.91,55.85,55.87,16118.0,49.1758,49.211,49.1582,49.1758,16118.0
2017-04-21 14:10:00,55.88,55.93,55.86,55.88,14617.0,49.1846,49.2286,49.167,49.1846,14617.0
2017-04-21 14:15:00,55.87,55.87,55.8,55.8,2129.0,49.1758,49.1758,49.1142,49.1142,2129.0
2017-04-21 14:20:00,55.78,55.84,55.78,55.84,3814.0,49.0966,49.1494,49.0966,49.1494,3814.0
2017-04-21 14:25:00,55.86,55.89,55.84,55.85,3490.0,49.167,49.1934,49.1494,49.1582,3490.0
2017-04-21 14:30:00,55.85,55.86,55.83,55.86,3456.0,49.1582,49.167,49.1406,49.167,3456.0
2017-04-21 14:35:00,55.86,55.86,55.82,55.83,4935.0,49.167,49.167,49.1318,49.1406,4935.0
2017-04-21 14:40:00,55.83,55.83,55.76,55.76,10727.0,49.1406,49.1406,49.079,49.079,10727.0
2017-04-21 14:45:00,55.78,55.79,55.75,55.75,3000.0,49.0966,49.1054,49.0702,49.0702,3000.0
2017-04-21 14:50:00,55.75,55.76,55.73,55.76,1950.0,49.0702,49.079,49.0526,49.079,1950.0
2017-04-21 14:55:00,55.75,55.82,55.74,55.79,4315.0,49.0702,49.1318,49.0614,49.1054,4315.0
2017-04-21 15:00:00,55.8,55.8,55.76,55.77,6482.0,49.1142,49.1142,49.079,49.0878,6482.0
2017-04-21 15:05:00,55.75,55.75,55.72,55.74,3999.0,49.0702,49.0702,49.0438,49.0614,3999.0
2017-04-21 15:10:00,55.74,55.74,55.71,55.73,6298.0,49.0614,49.0614,49.035,49.0526,6298.0
2017-04-21 15:15:00,55.73,55.75,55.72,55.73,6682.0,49.0526,49.0702,49.0438,49.0526,6682.0
2017-04-21 15:20:00,55.73,55.76,55.72,55.73,7182.0,49.0526,49.079,49.0438,49.0526,7182.0
2017-04-21 15:25:00,55.73,55.74,55.72,55.74,5169.0,49.0526,49.0614,49.0438,49.0614,5169.0
2017-04-21 15:30:00,55.73,55.73,55.69,55.7,7758.0,49.0526,49.0526,49.0174,49.0262,7758.0
2017-04-21 15:35:00,55.7,55.75,55.7,55.74,8268.0,49.0262,49.0702,49.0262,49.0614,8268.0
2017-04-21 15:40:00,55.75,55.77,55.74,55.77,13113.0,49.0702,49.0878,49.0614,49.0878,13113.0
2017-04-21 15:45:00,55.76,55.77,55.72,55.72,13948.0,49.079,49.0878,49.0438,49.0438,13948.0
2017-04-21 15:50:00,55.72,55.73,55.68,55.69,16150.0,49.0438,49.0526,49.0086,49.0174,16150.0
2017-04-21 15:55:00,55.68,55.68,55.61,55.61,55885.0,49.0086,49.0086,48.9469,48.9469,55885.0
2017-04-24 09:30:00,56.49,56.5,56.13,56.16,27018.0,49.7215,49.7303,49.4046,49.431,27018.0
2017-04-24 09:35:00,56.09,56.19,56.08,56.17,6600.0,49.3694,49.4574,49.3606,49.4398,6600.0
2017-04-24 09:40:00,56.12,56.19,56.1,56.16,1700.0,49.3958,49.4574,49.3782,49.431,1700.0
2017-04-24 09:45:00,56.19,56.23,56.17,56.18,5280.0,49.4574,49.4927,49.4398,49.4486,5280.0
2017-04-24 09:50:00,56.2,56.2,56.11,56.18,5817.0,49.4662,49.4662,49.387,49.4486,5817.0
2017-04-24 09:55:00,56.19,56.19,56.14,56.15,6457.0,49.4574,49.4574,49.4134,49.4222,6457.0
2017-04-24 10:00:00,56.14,56.18,56.11,56.17,5783.0,49.4134,49.4486,49.387,49.4398,5783.0
2017-04-24 10:05:00,56.18,56.2,56.08,56.09,6955.0,49.4486,49.4662,49.3606,49.3694,6955.0
2017-04-24 10:10:00,56.1,56.1,56.05,56.1,2748.0,49.3782,49.3782,49.3342,49.3782,2748.0
2017-04-24 10:15:00,56.1,56.13,56.08,56.13,6937.0,49.3782,49.4046,49.3606,49.4046,6937.0
2017-04-24 10:20:00,56.17,56.2,56.15,56.18,4318.0,49.4398,49.4662,49.4222,49.4486,4318.0
2017-04-24 10:25:00,56.18,56.21,56.17,56.21,2000.0,49.4486,49.4751,49.4398,49.4751,2000.0
2017-04-24 10:30:00,56.19,56.19,56.1,56.1,3511.0,49.4574,49.4574,49.3782,49.3782,3511.0
2017-04-24 10:35:00,56.11,56.12,56.07,56.1,2572.0,49.387,49.3958,49.3518,49.3782,2572.0
2017-04-24 10:40:00,56.09,56.12,56.07,56.09,3305.0,49.3694,49.3958,49.3518,49.3694,3305.0
2017-04-24 10:45:00,56.09,56.11,56.07,56.1,2300.0,49.3694,49.387,49.3518,49.3782,2300.0
2017-04-24 10:50:00,56.09,56.11,56.06,56.06,1400.0,49.3694,49.387,49.343,49.343,1400.0
2017-04-24 10:55:00,56.07,56.08,56.03,56.03,4214.0,49.3518,49.3606,49.3166,49.3166,4214.0
2017-04-24 11:00:00,56.03,56.04,56.0,56.02,7325.0,49.3166,49.3254,49.2902,49.3078,7325.0
2017-04-24 11:05:00,56.02,56.03,56.0,56.02,3126.0,49.3078,49.3166,49.2902,49.3078,3126.0
2017-04-24 11:10:00,56.03,56.06,56.01,56.01,3205.0,49.3166,49.343,49.299,49.299,3205.0
2017-04-24 11:15:00,56.01,56.01,55.96,55.99,7081.0,49.299,49.299,49.255,49.2814,7081.0
2017-04-24 11:20:00,55.99,55.99,55.94,55.94,2847.0,49.2814,49.2814,49.2374,49.2374,2847.0
2017-04-24 11:25:00,55.95,55.98,55.92,55.98,2354.0,49.2462,49.2726,49.2198,49.2726,2354.0
2017-04-24 11:30:00,55.96,55.96,55.91,55.93,2008.0,49.255,49.255,49.211,49.2286,2008.0
2017-04-24 11:35:00,55.93,55.94,55.91,55.91,1219.0,49.2286,49.2374,49.211,49.211,1219.0
2017-04-24 11:40:00,55.91,55.91,55.87,55.89,2800.0,49.211,49.211,49.1758,49.1934,2800.0
2017-04-24 11:45:00,55.89,55.92,55.88,55.92,1100.0,49.1934,49.2198,49.1846,49.2198,1100.0
2017-04-24 11:50:00,55.93,55.93,55.88,55.89,4450.0,49.2286,49.2286,49.1846,49.1934,4450.0
2017-04-24 11:55:00,55.88,55.91,55.85,55.86,5176.0,49.1846,49.211,49.1582,49.167,5176.0
2017-04-24 12:00:00,55.87,55.94,55.87,55.91,2474.0,49.1758,49.2374,49.1758,49.211,2474.0
2017-04-24 12:05:00,55.89,55.91,55.89,55.9,1000.0,49.1934,49.211,49.1934,49.2022,1000.0
2017-04-24 12:10:00,55.92,55.94,55.91,55.93,2148.0,49.2198,49.2374,49.211,49.2286,2148.0
2017-04-24 12:15:00,55.92,55.94,55.91,55.94,4415.0,49.2198,49.2374,49.211,49.2374,4415.0
2017-04-24 12:20:00,55.93,55.94,55.93,55.94,7710.0,49.2286,49.2374,49.2286,49.2374,7710.0
2017-04-24 12:25:00,55.93,55.94,55.93,55.94,1754.0,49.2286,49.2374,49.2286,49.2374,1754.0
2017-04-24 12:30:00,55.93,55.95,55.93,55.95,5137.0,49.2286,49.2462,49.2286,49.2462,5137.0
2017-04-24 12:35:00,55.95,56.02,55.95,55.98,2898.0,49.2462,49.3078,49.2462,49.2726,2898.0
2017-04-24 12:40:00,55.99,56.0,55.91,55.91,23413.0,49.2814,49.2902,49.211,49.211,23413.0
2017-04-24 12:45:00,55.91,55.93,55.9,55.91,12173.0,49.211,49.2286,49.2022,49.211,12173.0
2017-04-24 12:50:00,55.91,55.92,55.91,55.92,2800.0,49.211,49.2198,49.211,49.2198,2800.0
2017-04-24 12:55:00,55.91,55.92,55.87,55.91,9686.0,49.211,49.2198,49.1758,49.211,9686.0
2017-04-24 13:00:00,55.91,55.96,55.91,55.91,4125.0,49.211,49.255,49.211,49.211,4125.0
2017-04-24 13:05:00,55.91,55.94,55.91,55.92,5000.0,49.211,49.2374,49.211,49.2198,5000.0
2017-04-24 13:10:00,55.92,55.97,55.9,55.95,22931.0,49.2198,49.2638,49.2022,49.2462,22931.0
2017-04-24 13:15:00,55.95,55.95,55.9,55.94,20385.0,49.2462,49.2462,49.2022,49.2374,20385.0
2017-04-24 13:20:00,55.93,55.94,55.9,55.93,16115.0,49.2286,49.2374,49.2022,49.2286,16115.0
2017-04-24 13:25:00,55.94,55.94,55.92,55.94,5910.0,49.2374,49.2374,49.2198,49.2374,5910.0
2017-04-24 13:30:00,55.94,55.95,55.93,55.93,4162.0,49.2374,49.2462,49.2286,49.2286,4162.0
2017-04-24 13:35:00,55.93,55.99,55.93,55.98,9131.0,49.2286,49.2814,49.2286,49.2726,9131.0
2017-04-24 13:40:00,55.97,55.97,55.96,55.97,2711.0,49.2638,49.2638,49.255,49.2638,2711.0
2017-04-24 13:45:00,55.97,55.98,55.96,55.97,1552.0,49.2638,49.2726,49.255,49.2638,1552.0
2017-04-24 13:50:00,55.97,55.98,55.96,55.98,2700.0,49.2638,49.2726,49.255,49.2726,2700.0
2017-04-24 13:55:00,55.99,56.0,55.98,56.0,5309.0,49.2814,49.2902,49.2726,49.2902,5309.0
2017-04-24 14:00:00,56.0,56.02,55.99,56.01,3679.0,49.2902,49.3078,49.2814,49.299,3679.0
2017-04-24 14:05:00,55.99,56.0,55.99,55.99,1107.0,49.2814,49.2902,49.2814,49.2814,1107.0
2017-04-24 14:10:00,56.0,56.01,55.98,56.0,5560.0,49.2902,49.299,49.2726,49.2902,5560.0
2017-04-24 14:15:00,56.0,56.08,56.0,56.07,6380.0,49.2902,49.3606,49.2902,49.3518,6380.0
2017-04-24 14:20:00,56.1,56.11,56.08,56.09,1919.0,49.3782,49.387,49.3606,49.3694,1919.0
2017-04-24 14:25:00,56.1,56.1,56.05,56.06,11293.0,49.3782,49.3782,49.3342,49.343,11293.0
2017-04-24 14:30:00,56.06,56.08,56.04,56.05,9410.0,49.343,49.3606,49.3254,49.3342,9410.0
2017-04-24 14:35:00,56.04,56.04,56.02,56.04,2747.0,49.3254,49.3254,49.3078,49.3254,2747.0
2017-04-24 14:40:00,56.05,56.05,56.03,56.05,2857.0,49.3342,49.3342,49.3166,49.3342,2857.0
2017-04-24 14:45:00,56.05,56.06,56.04,56.05,2335.0,49.3342,49.343,49.3254,49.3342,2335.0
2017-04-24 14:50:00,56.06,56.08,56.06,56.06,5869.0,49.343,49.3606,49.343,49.343,5869.0
2017-04-24 14:55:00,56.05,56.05,56.03,56.04,2558.0,49.3342,49.3342,49.3166,49.3254,2558.0
2017-04-24 15:00:00,56.05,56.07,56.04,56.07,4865.0,49.3342,49.3518,49.3254,49.3518,4865.0
2017-04-24 15:05:00,56.08,56.12,56.07,56.08,9502.0,49.3606,49.3958,49.3518,49.3606,9502.0
2017-04-24 15:10:00,56.08,56.09,56.05,56.07,24723.0,49.3606,49.3694,49.3342,49.3518,24723.0
2017-04-24 15:15:00,56.08,56.1,56.07,56.08,7500.0,49.3606,49.3782,49.3518,49.3606,7500.0
2017-04-24 15:20:00,56.09,56.11,56.08,56.1,14276.0,49.3694,49.387,49.3606,49.3782,14276.0
2017-04-24 15:25:00,56.1,56.14,56.1,56.13,15561.0,49.3782,49.4134,49.3782,49.4046,15561.0
2017-04-24 15:30:00,56.13,56.14,56.08,56.09,17485.0,49.4046,49.4134,49.3606,49.3694,17485.0
2017-04-24 15:35:00,56.09,56.13,56.09,56.1,8546.0,49.3694,49.4046,49.3694,49.3782,8546.0
2017-04-24 15:40:00,56.1,56.11,56.07,56.08,10235.0,49.3782,49.387,49.3518,49.3606,10235.0
2017-04-24 15:45:00,56.09,56.11,56.06,56.06,19502.0,49.3694,49.387,49.343,49.343,19502.0
2017-04-24 15:50:00,56.06,56.07,56.04,56.07,30825.0,49.343,49.3518,49.3254,49.3518,30825.0
2017-04-24 15:55:00,56.06,56.08,56.01,56.05,73978.0,49.343,49.3606,49.299,49.3342,73978.0
2017-04-25 09:30:00,56.4,56.4,56.16,56.36,14751.0,49.6423,49.6423,49.431,49.6071,14751.0
2017-04-25 09:35:00,56.37,56.37,56.29,56.33,6619.0,49.6159,49.6159,49.5455,49.5807,6619.0
2017-04-25 09:40:00,56.39,56.42,56.3,56.32,4028.0,49.6335,49.6599,49.5543,49.5719,4028.0
2017-04-25 09:45:00,56.31,56.36,56.31,56.33,4420.0,49.5631,49.6071,49.5631,49.5807,4420.0
2017-04-25 09:50:00,56.35,56.35,56.3,56.31,4794.0,49.5983,49.5983,49.5543,49.5631,4794.0
2017-04-25 09:55:00,56.32,56.33,56.3,56.32,1549.0,49.5719,49.5807,49.5543,49.5719,1549.0
2017-04-25 10:00:00,56.31,56.37,56.31,56.35,17855.0,49.5631,49.6159,49.5631,49.5983,17855.0
2017-04-25 10:05:00,56.36,56.45,56.36,56.45,3444.0,49.6071,49.6863,49.6071,49.6863,3444.0
2017-04-25 10:10:00,56.45,56.45,56.42,56.42,1375.0,49.6863,49.6863,49.6599,49.6599,1375.0
2017-04-25 10:15:00,56.43,56.44,56.39,56.4,2215.0,49.6687,49.6775,49.6335,49.6423,2215.0
2017-04-25 10:20:00,56.39,56.41,56.35,56.36,16200.0,49.6335,49.6511,49.5983,49.6071,16200.0
2017-04-25 10:25:00,56.36,56.37,56.3,56.33,9693.0,49.6071,49.6159,49.5543,49.5807,9693.0
2017-04-25 10:30:00,56.33,56.34,56.27,56.31,3828.0,49.5807,49.5895,49.5279,49.5631,3828.0
2017-04-25 10:35:00,56.33,56.33,56.3,56.32,2200.0,49.5807,49.5807,49.5543,49.5719,2200.0
2017-04-25 10:40:00,56.31,56.32,56.3,56.3,3700.0,49.5631,49.5719,49.5543,49.5543,3700.0
2017-04-25 10:45:00,56.3,56.31,56.3,56.31,3700.0,49.5543,49.5631,49.5543,49.5631,3700.0
2017-04-25 10:50:00,56.3,56.35,56.3,56.34,3621.0,49.5543,49.5983,49.5543,49.5895,3621.0
2017-04-25 10:55:00,56.35,56.36,56.33,56.34,2701.0,49.5983,49.6071,49.5807,49.5895,2701.0
2017-04-25 11:00:00,56.33,56.34,56.3,56.32,7156.0,49.5807,49.5895,49.5543,49.5719,7156.0
2017-04-25 11:05:00,56.31,56.36,56.3,56.31,8042.0,49.5631,49.6071,49.5543,49.5631,8042.0
2017-04-25 11:10:00,56.31,56.33,56.31,56.33,1700.0,49.5631,49.5807,49.5631,49.5807,1700.0
2017-04-25 11:15:00,56.33,56.36,56.32,56.35,10400.0,49.5807,49.6071,49.5719,49.5983,10400.0
2017-04-25 11:20:00,56.36,56.37,56.3,56.3,4985.0,49.6071,49.6159,49.5543,49.5543,4985.0
2017-04-25 11:25:00,56.29,56.31,56.27,56.3,4602.0,49.5455,49.5631,49.5279,49.5543,4602.0
2017-04-25 11:30:00,56.29,56.33,56.28,56.32,10706.0,49.5455,49.5807,49.5367,49.5719,10706.0
2017-04-25 11:35:00,56.33,56.34,56.27,56.29,3369.0,49.5807,49.5895,49.5279,49.5455,3369.0
2017-04-25 11:40:00,56.29,56.3,56.28,56.28,809.0,49.5455,49.5543,49.5367,49.5367,809.0
2017-04-25 11:45:00,56.29,56.33,56.29,56.33,2933.0,49.5455,49.5807,49.5455,49.5807,2933.0
2017-04-25 11:50:00,56.33,56.34,56.3,56.3,3950.0,49.5807,49.5895,49.5543,49.5543,3950.0
2017-04-25 11:55:00,56.32,56.34,56.3,56.34,13160.0,49.5719,49.5895,49.5543,49.5895,13160.0
2017-04-25 12:00:00,56.35,56.38,56.34,56.38,1659.0,49.5983,49.6247,49.5895,49.6247,1659.0
2017-04-25 12:05:00,56.38,56.41,56.38,56.39,1600.0,49.6247,49.6511,49.6247,49.6335,1600.0
2017-04-25 12:10:00,56.39,56.41,56.38,56.4,2581.0,49.6335,49.6511,49.6247,49.6423,2581.0
2017-04-25 12:15:00,56.41,56.44,56.4,56.43,6103.0,49.6511,49.6775,49.6423,49.6687,6103.0
2017-04-25 12:20:00,56.43,56.44,56.43,56.44,6300.0,49.6687,49.6775,49.6687,49.6775,6300.0
2017-04-25 12:25:00,56.44,56.45,56.36,56.36,10702.0,49.6775,49.6863,49.6071,49.6071,10702.0
2017-04-25 12:30:00,56.35,56.37,56.33,56.33,10414.0,49.5983,49.6159,49.5807,49.5807,10414.0
2017-04-25 12:35:00,56.31,56.33,56.3,56.31,1370.0,49.5631,49.5807,49.5543,49.5631,1370.0
2017-04-25 12:40:00,56.32,56.34,56.32,56.34,1528.0,49.5719,49.5895,49.5719,49.5895,1528.0
2017-04-25 12:45:00,56.35,56.35,56.32,56.33,3320.0,49.5983,49.5983,49.5719,49.5807,3320.0
2017-04-25 12:50:00,56.33,56.38,56.31,56.35,4721.0,49.5807,49.6247,49.5631,49.5983,4721.0
2017-04-25 12:55:00,56.35,56.37,56.35,56.35,900.0,49.5983,49.6159,49.5983,49.5983,900.0
2017-04-25 13:00:00,56.34,56.37,56.34,56.35,4092.0,49.5895,49.6159,49.5895,49.5983,4092.0
2017-04-25 13:05:00,56.38,56.42,56.36,56.41,11969.0,49.6247,49.6599,49.6071,49.6511,11969.0
2017-04-25 13:10:00,56.42,56.44,56.41,56.44,1463.0,49.6599,49.6775,49.6511,49.6775,1463.0
2017-04-25 13:15:00,56.44,56.45,56.41,56.45,6000.0,49.6775,49.6863,49.6511,49.6863,6000.0
2017-04-25 13:20:00,56.46,56.47,56.43,56.46,4915.0,49.6951,49.7039,49.6687,49.6951,4915.0
2017-04-25 13:25:00,56.43,56.44,56.39,56.4,6222.0,49.6687,49.6775,49.6335,49.6423,6222.0
2017-04-25 13:30:00,56.4,56.42,56.39,56.4,3525.0,49.6423,49.6599,49.6335,49.6423,3525.0
2017-04-25 13:35:00,56.4,56.41,56.4,56.41,1106.0,49.6423,49.6511,49.6423,49.6511,1106.0
2017-04-25 13:40:00,56.41,56.43,56.4,56.41,6100.0,49.6511,49.6687,49.6423,49.6511,6100.0
2017-04-25 13:45:00,56.41,56.45,56.4,56.42,11882.0,49.6511,49.6863,49.6423,49.6599,11882.0
2017-04-25 13:50:00,56.43,56.45,56.41,56.42,7291.0,49.6687,49.6863,49.6511,49.6599,7291.0
2017-04-25 13:55:00,56.42,56.47,56.42,56.47,3480.0,49.6599,49.7039,49.6599,49.7039,3480.0
2017-04-25 14:00:00,56.46,56.48,56.45,56.47,5300.0,49.6951,49.7127,49.6863,49.7039,5300.0
2017-04-25 14:05:00,56.49,56.5,56.46,56.49,10055.0,49.7215,49.7303,49.6951,49.7215,10055.0
2017-04-25 14:10:00,56.48,56.49,56.47,56.48,4363.0,49.7127,49.7215,49.7039,49.7127,4363.0
2017-04-25 14:15:00,56.48,56.48,56.46,56.48,11700.0,49.7127,49.7127,49.6951,49.7127,11700.0
2017-04-25 14:20:00,56.48,56.48,56.46,56.47,10023.0,49.7127,49.7127,49.6951,49.7039,10023.0
2017-04-25 14:25:00,56.47,56.49,56.46,56.49,19048.0,49.7039,49.7215,49.6951,49.7215,19048.0
2017-04-25 14:30:00,56.49,56.55,56.49,56.55,12962.0,49.7215,49.7743,49.7215,49.7743,12962.0
2017-04-25 14:35:00,56.55,56.57,56.53,56.57,6199.0,49.7743,49.7919,49.7567,49.7919,6199.0
2017-04-25 14:40:00,56.55,56.56,56.53,56.54,2703.0,49.7743,49.7831,49.7567,49.7655,2703.0
2017-04-25 14:45:00,56.54,56.55,56.48,56.48,4569.0,49.7655,49.7743,49.7127,49.7127,4569.0
2017-04-25 14:50:00,56.49,56.51,56.48,56.48,3110.0,49.7215,49.7391,49.7127,49.7127,3110.0
2017-04-25 14:55:00,56.48,56.5,56.46,56.48,3101.0,49.7127,49.7303,49.6951,49.7127,3101.0
2017-04-25 15:00:00,56.48,56.5,56.47,56.48,2984.0,49.7127,49.7303,49.7039,49.7127,2984.0
2017-04-25 15:05:00,56.48,56.52,56.46,56.52,6328.0,49.7127,49.7479,49.6951,49.7479,6328.0
2017-04-25 15:10:00,56.53,56.53,56.5,56.51,4292.0,49.7567,49.7567,49.7303,49.7391,4292.0
2017-04-25 15:15:00,56.5,56.52,56.47,56.49,10071.0,49.7303,49.7479,49.7039,49.7215,10071.0
2017-04-25 15:20:00,56.49,56.52,56.48,56.5,9910.0,49.7215,49.7479,49.7127,49.7303,9910.0
2017-04-25 15:25:00,56.5,56.53,56.49,56.52,21782.0,49.7303,49.7567,49.7215,49.7479,21782.0
2017-04-25 15:30:00,56.52,56.53,56.5,56.52,19274.0,49.7479,49.7567,49.7303,49.7479,19274.0
2017-04-25 15:35:00,56.51,56.51,56.47,56.48,6276.0,49.7391,49.7391,49.7039,49.7127,6276.0
2017-04-25 15:40:00,56.48,56.5,56.47,56.47,8730.0,49.7127,49.7303,49.7039,49.7039,8730.0
2017-04-25 15:45:00,56.47,56.5,56.46,56.47,20643.0,49.7039,49.7303,49.6951,49.7039,20643.0
2017-04-25 15:50:00,56.47,56.48,56.45,56.47,20845.0,49.7039,49.7127,49.6863,49.7039,20845.0
2017-04-25 15:55:00,56.47,56.5,56.43,56.43,97013.0,49.7039,49.7303,49.6687,49.6687,97013.0
2017-04-26 09:30:00,56.43,56.43,56.27,56.35,11858.0,49.6687,49.6687,49.5279,49.5983,11858.0
2017-04-26 09:35:00,56.44,56.48,56.39,56.41,5490.0,49.6775,49.7127,49.6335,49.6511,5490.0
2017-04-26 09:40:00,56.41,56.45,56.37,56.45,3254.0,49.6511,49.6863,49.6159,49.6863,3254.0
2017-04-26 09:45:00,56.4,56.44,56.36,56.36,2201.0,49.6423,49.6775,49.6071,49.6071,2201.0
2017-04-26 09:50:00,56.36,56.37,56.29,56.33,1230.0,49.6071,49.6159,49.5455,49.5807,1230.0
2017-04-26 09:55:00,56.4,56.45,56.37,56.45,1000.0,49.6423,49.6863,49.6159,49.6863,1000.0
2017-04-26 10:00:00,56.41,56.48,56.41,56.47,2533.0,49.6511,49.7127,49.6511,49.7039,2533.0
2017-04-26 10:05:00,56.47,56.53,56.45,56.5,1110.0,49.7039,49.7567,49.6863,49.7303,1110.0
2017-04-26 10:10:00,56.51,56.56,56.49,56.51,9895.0,49.7391,49.7831,49.7215,49.7391,9895.0
2017-04-26 10:15:00,56.53,56.59,56.52,56.58,2120.0,49.7567,49.8095,49.7479,49.8007,2120.0
2017-04-26 10:20:00,56.57,56.59,56.53,56.53,22318.0,49.7919,49.8095,49.7567,49.7567,22318.0
2017-04-26 10:25:00,56.53,56.58,56.53,56.57,3555.0,49.7567,49.8007,49.7567,49.7919,3555.0
2017-04-26 10:30:00,56.57,56.59,56.52,56.52,4789.0,49.7919,49.8095,49.7479,49.7479,4789.0
2017-04-26 10:35:00,56.53,56.55,56.5,56.53,4133.0,49.7567,49.7743,49.7303,49.7567,4133.0
2017-04-26 10:40:00,56.53,56.53,56.5,56.53,1100.0,49.7567,49.7567,49.7303,49.7567,1100.0
2017-04-26 10:45:00,56.5,56.51,56.49,56.5,2901.0,49.7303,49.7391,49.7215,49.7303,2901.0
2017-04-26 10:50:00,56.5,56.55,56.49,56.5,11635.0,49.7303,49.7743,49.7215,49.7303,11635.0
2017-04-26 10:55:00,56.5,56.54,56.49,56.5,2013.0,49.7303,49.7655,49.7215,49.7303,2013.0
2017-04-26 11:00:00,56.48,56.5,56.48,56.49,5600.0,49.7127,49.7303,49.7127,49.7215,5600.0
2017-04-26 11:05:00,56.48,56.49,56.45,56.45,2950.0,49.7127,49.7215,49.6863,49.6863,2950.0
2017-04-26 11:10:00,56.46,56.48,56.43,56.46,1643.0,49.6951,49.7127,49.6687,49.6951,1643.0
2017-04-26 11:15:00,56.47,56.48,56.45,56.46,1820.0,49.7039,49.7127,49.6863,49.6951,1820.0
2017-04-26 11:20:00,56.48,56.52,56.48,56.5,19570.0,49.7127,49.7479,49.7127,49.7303,19570.0
2017-04-26 11:25:00,56.51,56.56,56.51,56.56,4157.0,49.7391,49.7831,49.7391,49.7831,4157.0
2017-04-26 11:30:00,56.57,56.64,56.57,56.62,5646.0,49.7919,49.8535,49.7919,49.8359,5646.0
2017-04-26 11:35:00,56.62,56.62,56.49,56.49,16073.0,49.8359,49.8359,49.7215,49.7215,16073.0
2017-04-26 11:40:00,56.49,56.49,56.43,56.44,1708.0,49.7215,49.7215,49.6687,49.6775,1708.0
2017-04-26 11:45:00,56.45,56.46,56.4,56.4,4623.0,49.6863,49.6951,49.6423,49.6423,4623.0
2017-04-26 11:50:00,56.4,56.47,56.4,56.47,930.0,49.6423,49.7039,49.6423,49.7039,930.0
2017-04-26 11:55:00,56.47,56.5,56.47,56.48,1706.0,49.7039,49.7303,49.7039,49.7127,1706.0
2017-04-26 12:00:00,56.47,56.5,56.44,56.5,3700.0,49.7039,49.7303,49.6775,49.7303,3700.0
2017-04-26 12:05:00,56.5,56.5,56.45,56.45,1608.0,49.7303,49.7303,49.6863,49.6863,1608.0
2017-04-26 12:10:00,56.45,56.5,56.45,56.5,600.0,49.6863,49.7303,49.6863,49.7303,600.0
2017-04-26 12:15:00,56.48,56.51,56.47,56.51,2700.0,49.7127,49.7391,49.7039,49.7391,2700.0
2017-04-26 12:20:00,56.52,56.52,56.5,56.51,1000.0,49.7479,49.7479,49.7303,49.7391,1000.0
2017-04-26 12:25:00,56.5,56.51,56.48,56.5,3804.0,49.7303,49.7391,49.7127,49.7303,3804.0
2017-04-26 12:30:00,56.5,56.56,56.5,56.54,2450.0,49.7303,49.7831,49.7303,49.7655,2450.0
2017-04-26 12:35:00,56.54,56.54,56.53,56.54,900.0,49.7655,49.7655,49.7567,49.7655,900.0
2017-04-26 12:40:00,56.53,56.56,56.53,56.55,2300.0,49.7567,49.7831,49.7567,49.7743,2300.0
2017-04-26 12:45:00,56.57,56.57,56.5,56.5,7812.0,49.7919,49.7919,49.7303,49.7303,7812.0
2017-04-26 12:50:00,56.5,56.56,56.5,56.55,4986.0,49.7303,49.7831,49.7303,49.7743,4986.0
2017-04-26 12:55:00,56.57,56.6,56.56,56.57,4100.0,49.7919,49.8183,49.7831,49.7919,4100.0
2017-04-26 13:00:00,56.58,56.61,56.56,56.56,4524.0,49.8007,49.8271,49.7831,49.7831,4524.0
2017-04-26 13:05:00,56.57,56.59,56.55,56.57,8912.0,49.7919,49.8095,49.7743,49.7919,8912.0
2017-04-26 13:10:00,56.57,56.63,56.55,56.62,9890.0,49.7919,49.8447,49.7743,49.8359,9890.0
2017-04-26 13:15:00,56.62,56.66,56.62,56.66,5750.0,49.8359,49.8711,49.8359,49.8711,5750.0
2017-04-26 13:20:00,56.66,56.7,56.66,56.67,3754.0,49.8711,49.9063,49.8711,49.8799,3754.0
2017-04-26 13:25:00,56.67,56.67,56.61,56.63,5902.0,49.8799,49.8799,49.8271,49.8447,5902.0
2017-04-26 13:30:00,56.62,56.62,56.56,56.56,5502.0,49.8359,49.8359,49.7831,49.7831,5502.0
2017-04-26 13:35:00,56.57,56.65,56.55,56.65,3247.0,49.7919,49.8623,49.7743,49.8623,3247.0
2017-04-26 13:40:00,56.63,56.67,56.6,56.64,6251.0,49.8447,49.8799,49.8183,49.8535,6251.0
2017-04-26 13:45:00,56.65,56.65,56.45,56.48,16654.0,49.8623,49.8623,49.6863,49.7127,16654.0
2017-04-26 13:50:00,56.48,56.48,56.46,56.48,405.0,49.7127,49.7127,49.6951,49.7127,405.0
2017-04-26 13:55:00,56.53,56.53,56.48,56.49,1700.0,49.7567,49.7567,49.7127,49.7215,1700.0
2017-04-26 14:00:00,56.47,56.49,56.42,56.46,10833.0,49.7039,49.7215,49.6599,49.6951,10833.0
2017-04-26 14:05:00,56.45,56.47,56.41,56.44,2873.0,49.6863,49.7039,49.6511,49.6775,2873.0
2017-04-26 14:10:00,56.43,56.46,56.43,56.46,3412.0,49.6687,49.6951,49.6687,49.6951,3412.0
2017-04-26 14:15:00,56.47,56.5,56.45,56.45,2671.0,49.7039,49.7303,49.6863,49.6863,2671.0
2017-04-26 14:20:00,56.45,56.51,56.43,56.5,3300.0,49.6863,49.7391,49.6687,49.7303,3300.0
2017-04-26 14:25:00,56.51,56.51,56.47,56.5,6450.0,49.7391,49.7391,49.7039,49.7303,6450.0
2017-04-26 14:30:00,56.5,56.51,56.46,56.49,43178.0,49.7303,49.7391,49.6951,49.7215,43178.0
2017-04-26 14:35:00,56.51,56.51,56.46,56.46,9399.0,49.7391,49.7391,49.6951,49.6951,9399.0
2017-04-26 14:40:00,56.46,56.49,56.42,56.49,30874.0,49.6951,49.7215,49.6599,49.7215,30874.0
2017-04-26 14:45:00,56.48,56.63,56.47,56.63,55540.0,49.7127,49.8447,49.7039,49.8447,55540.0
2017-04-26 14:50:00,56.63,56.69,56.62,56.65,6860.0,49.8447,49.8975,49.8359,49.8623,6860.0
2017-04-26 14:55:00,56.66,56.68,56.65,56.67,3098.0,49.8711,49.8887,49.8623,49.8799,3098.0
2017-04-26 15:00:00,56.66,56.68,56.57,56.58,39741.0,49.8711,49.8887,49.7919,49.8007,39741.0
2017-04-26 15:05:00,56.57,56.58,56.49,56.51,37513.0,49.7919,49.8007,49.7215,49.7391,37513.0
2017-04-26 15:10:00,56.52,56.56,56.5,56.56,23020.0,49.7479,49.7831,49.7303,49.7831,23020.0
2017-04-26 15:15:00,56.56,56.57,56.52,56.53,11765.0,49.7831,49.7919,49.7479,49.7567,11765.0
2017-04-26 15:20:00,56.52,56.52,56.48,56.49,7247.0,49.7479,49.7479,49.7127,49.7215,7247.0
2017-04-26 15:25:00,56.49,56.52,56.48,56.52,5501.0,49.7215,49.7479,49.7127,49.7479,5501.0
2017-04-26 15:30:00,56.54,56.54,56.47,56.51,9218.0,49.7655,49.7655,49.7039,49.7391,9218.0
2017-04-26 15:35:00,56.51,56.51,56.43,56.43,10790.0,49.7391,49.7391,49.6687,49.6687,10790.0
2017-04-26 15:40:00,56.44,56.45,56.42,56.44,16225.0,49.6775,49.6863,49.6599,49.6775,16225.0
2017-04-26 15:45:00,56.44,56.44,56.37,56.38,31680.0,49.6775,49.6775,49.6159,49.6247,31680.0
2017-04-26 15:50:00,56.37,56.38,56.34,56.35,32805.0,49.6159,49.6247,49.5895,49.5983,32805.0
2017-04-26 15:55:00,56.36,56.4,56.34,56.36,71511.0,49.6071,49.6423,49.5895,49.6071,71511.0
2017-04-27 09:30:00,56.5,56.8,56.5,56.64,4626.0,49.7303,49.9944,49.7303,49.8535,4626.0
2017-04-27 09:35:00,56.58,56.7,56.58,56.69,962.0,49.8007,49.9063,49.8007,49.8975,962.0
2017-04-27 09:40:00,56.69,56.74,56.67,56.72,1100.0,49.8975,49.9415,49.8799,49.9239,1100.0
2017-04-27 09:45:00,56.76,56.85,56.76,56.84,3775.0,49.9592,50.0384,49.9592,50.0296,3775.0
2017-04-27 09:50:00,56.83,56.85,56.72,56.72,1527.0,50.0208,50.0384,49.9239,49.9239,1527.0
2017-04-27 09:55:00,56.68,56.7,56.65,56.66,1200.0,49.8887,49.9063,49.8623,49.8711,1200.0
2017-04-27 10:00:00,56.66,56.66,56.61,56.61,4553.0,49.8711,49.8711,49.8271,49.8271,4553.0
2017-04-27 10:05:00,56.6,56.67,56.6,56.63,3300.0,49.8183,49.8799,49.8183,49.8447,3300.0
2017-04-27 10:10:00,56.63,56.72,56.63,56.72,600.0,49.8447,49.9239,49.8447,49.9239,600.0
2017-04-27 10:15:00,56.76,56.84,56.73,56.79,5241.0,49.9592,50.0296,49.9327,49.9856,5241.0
2017-04-27 10:20:00,56.83,56.89,56.83,56.89,3856.0,50.0208,50.0736,50.0208,50.0736,3856.0
2017-04-27 10:25:00,56.9,56.94,56.88,56.92,2100.0,50.0824,50.1176,50.0648,50.1,2100.0
2017-04-27 10:30:00,56.93,56.96,56.9,56.94,3650.0,50.1088,50.1352,50.0824,50.1176,3650.0
2017-04-27 10:35:00,56.94,56.95,56.91,56.93,3300.0,50.1176,50.1264,50.0912,50.1088,3300.0
2017-04-27 10:40:00,56.94,56.94,56.88,56.9,4800.0,50.1176,50.1176,50.0648,50.0824,4800.0
2017-04-27 10:45:00,56.89,56.89,56.77,56.78,2631.0,50.0736,50.0736,49.968,49.9768,2631.0
2017-04-27 10:50:00,56.76,56.77,56.69,56.75,8625.0,49.9592,49.968,49.8975,49.9503,8625.0
2017-04-27 10:55:00,56.72,56.77,56.72,56.77,4700.0,49.9239,49.968,49.9239,49.968,4700.0
2017-04-27 11:00:00,56.77,56.83,56.77,56.81,8719.0,49.968,50.0208,49.968,50.0032,8719.0
2017-04-27 11:05:00,56.82,56.83,56.8,56.81,3795.0,50.012,50.0208,49.9944,50.0032,3795.0
2017-04-27 11:10:00,56.79,56.8,56.74,56.8,3500.0,49.9856,49.9944,49.9415,49.9944,3500.0
2017-04-27 11:15:00,56.8,56.83,56.79,56.83,5100.0,49.9944,50.0208,49.9856,50.0208,5100.0
2017-04-27 11:20:00,56.85,56.85,56.73,56.73,53197.0,50.0384,50.0384,49.9327,49.9327,53197.0
2017-04-27 11:25:00,56.72,56.73,56.64,56.64,2800.0,49.9239,49.9327,49.8535,49.8535,2800.0
2017-04-27 11:30:00,56.67,56.72,56.67,56.71,6513.0,49.8799,49.9239,49.8799,49.9151,6513.0
2017-04-27 11:35:00,56.71,56.78,56.71,56.73,10057.0,49.9151,49.9768,49.9151,49.9327,10057.0
2017-04-27 11:40:00,56.73,56.73,56.71,56.72,3381.0,49.9327,49.9327,49.9151,49.9239,3381.0
2017-04-27 11:45:00,56.73,56.73,56.7,56.71,4191.0,49.9327,49.9327,49.9063,49.9151,4191.0
2017-04-27 11:50:00,56.7,56.7,56.67,56.69,3482.0,49.9063,49.9063,49.8799,49.8975,3482.0
2017-04-27 11:55:00,56.7,56.71,56.69,56.7,2793.0,49.9063,49.9151,49.8975,49.9063,2793.0
2017-04-27 12:00:00,56.71,56.76,56.7,56.76,30648.0,49.9151,49.9592,49.9063,49.9592,30648.0
2017-04-27 12:05:00,56.76,56.78,56.73,56.76,7103.0,49.9592,49.9768,49.9327,49.9592,7103.0
2017-04-27 12:10:00,56.76,56.78,56.74,56.74,5189.0,49.9592,49.9768,49.9415,49.9415,5189.0
2017-04-27 12:15:00,56.75,56.75,56.71,56.71,7007.0,49.9503,49.9503,49.9151,49.9151,7007.0
2017-04-27 12:20:00,56.71,56.75,56.71,56.71,7073.0,49.9151,49.9503,49.9151,49.9151,7073.0
2017-04-27 12:25:00,56.69,56.71,56.67,56.71,5417.0,49.8975,49.9151,49.8799,49.9151,5417.0
2017-04-27 12:30:00,56.69,56.75,56.69,56.72,5502.0,49.8975,49.9503,49.8975,49.9239,5502.0
2017-04-27 12:35:00,56.73,56.76,56.73,56.75,11056.0,49.9327,49.9592,49.9327,49.9503,11056.0
2017-04-27 12:40:00,56.75,56.77,56.73,56.75,5622.0,49.9503,49.968,49.9327,49.9503,5622.0
2017-04-27 12:45:00,56.75,56.77,56.75,56.77,4065.0,49.9503,49.968,49.9503,49.968,4065.0
2017-04-27 12:50:00,56.75,56.79,56.75,56.79,4100.0,49.9503,49.9856,49.9503,49.9856,4100.0
2017-04-27 12:55:00,56.79,56.89,56.78,56.87,6819.0,49.9856,50.0736,49.9768,50.056,6819.0
2017-04-27 13:00:00,56.88,56.89,56.86,56.88,2137.0,50.0648,50.0736,50.0472,50.0648,2137.0
2017-04-27 13:05:00,56.89,56.94,56.88,56.93,4706.0,50.0736,50.1176,50.0648,50.1088,4706.0
2017-04-27 13:10:00,56.94,56.99,56.94,56.98,5915.0,50.1176,50.1616,50.1176,50.1528,5915.0
2017-04-27 13:15:00,56.98,56.98,56.96,56.98,2464.0,50.1528,50.1528,50.1352,50.1528,2464.0
2017-04-27 13:20:00,56.98,56.99,56.96,56.97,8920.0,50.1528,50.1616,50.1352,50.144,8920.0
2017-04-27 13:25:00,56.98,56.99,56.97,56.98,2300.0,50.1528,50.1616,50.144,50.1528,2300.0
2017-04-27 13:30:00,56.97,56.98,56.9,56.9,4007.0,50.144,50.1528,50.0824,50.0824,4007.0
2017-04-27 13:35:00,56.9,56.9,56.87,56.87,4202.0,50.0824,50.0824,50.056,50.056,4202.0
2017-04-27 13:40:00,56.89,56.89,56.86,56.87,2798.0,50.0736,50.0736,50.0472,50.056,2798.0
2017-04-27 13:45:00,56.89,56.91,56.89,56.89,2168.0,50.0736,50.0912,50.0736,50.0736,2168.0
2017-04-27 13:50:00,56.89,56.9,56.89,56.9,3214.0,50.0736,50.0824,50.0736,50.0824,3214.0
2017-04-27 13:55:00,56.91,56.94,56.89,56.94,6406.0,50.0912,50.1176,50.0736,50.1176,6406.0
2017-04-27 14:00:00,56.94,56.94,56.91,56.92,4000.0,50.1176,50.1176,50.0912,50.1,4000.0
2017-04-27 14:05:00,56.91,56.92,56.83,56.83,3900.0,50.0912,50.1,50.0208,50.0208,3900.0
2017-04-27 14:10:00,56.84,56.86,56.83,56.84,3003.0,50.0296,50.0472,50.0208,50.0296,3003.0
2017-04-27 14:15:00,56.85,56.89,56.85,56.89,5933.0,50.0384,50.0736,50.0384,50.0736,5933.0
2017-04-27 14:20:00,56.89,56.89,56.87,56.87,5301.0,50.0736,50.0736,50.056,50.056,5301.0
2017-04-27 14:25:00,56.88,56.88,56.86,56.87,1800.0,50.0648,50.0648,50.0472,50.056,1800.0
2017-04-27 14:30:00,56.86,56.91,56.86,56.9,5038.0,50.0472,50.0912,50.0472,50.0824,5038.0
2017-04-27 14:35:00,56.9,56.92,56.89,56.92,4603.0,50.0824,50.1,50.0736,50.1,4603.0
2017-04-27 14:40:00,56.92,56.94,56.9,56.92,4557.0,50.1,50.1176,50.0824,50.1,4557.0
2017-04-27 14:45:00,56.93,56.94,56.92,56.92,5989.0,50.1088,50.1176,50.1,50.1,5989.0
2017-04-27 14:50:00,56.94,56.94,56.87,56.88,6275.0,50.1176,50.1176,50.056,50.0648,6275.0
2017-04-27 14:55:00,56.89,56.91,56.88,56.9,5933.0,50.0736,50.0912,50.0648,50.0824,5933.0
2017-04-27 15:00:00,56.9,56.91,56.84,56.86,7700.0,50.0824,50.0912,50.0296,50.0472,7700.0
2017-04-27 15:05:00,56.85,56.86,56.83,56.86,6269.0,50.0384,50.0472,50.0208,50.0472,6269.0
2017-04-27 15:10:00,56.86,56.9,56.86,56.9,6868.0,50.0472,50.0824,50.0472,50.0824,6868.0
2017-04-27 15:15:00,56.89,56.89,56.84,56.84,8352.0,50.0736,50.0736,50.0296,50.0296,8352.0
2017-04-27 15:20:00,56.84,56.87,56.84,56.85,8863.0,50.0296,50.056,50.0296,50.0384,8863.0
2017-04-27 15:25:00,56.84,56.88,56.83,56.88,11027.0,50.0296,50.0648,50.0208,50.0648,11027.0
2017-04-27 15:30:00,56.87,56.89,56.86,56.86,7792.0,50.056,50.0736,50.0472,50.0472,7792.0
2017-04-27 15:35:00,56.86,56.86,56.79,56.81,12394.0,50.0472,50.0472,49.9856,50.0032,12394.0
2017-04-27 15:40:00,56.8,56.83,56.8,56.83,11516.0,49.9944,50.0208,49.9944,50.0208,11516.0
2017-04-27 15:45:00,56.82,56.83,56.75,56.77,41352.0,50.012,50.0208,49.9503,49.968,41352.0
2017-04-27 15:50:00,56.77,56.78,56.74,56.75,29242.0,49.968,49.9768,49.9415,49.9503,29242.0
2017-04-27 15:55:00,56.74,56.74,56.69,56.74,38746.0,49.9415,49.9415,49.8975,49.9415,38746.0
2017-04-28 09:30:00,56.31,56.31,55.25,55.72,19944.0,49.5631,49.5631,48.6301,49.0438,19944.0
2017-04-28 09:35:00,55.69,56.31,55.69,55.94,17892.0,49.0174,49.5631,49.0174,49.2374,17892.0
2017-04-28 09:40:00,55.94,56.22,55.93,56.12,8095.0,49.2374,49.4839,49.2286,49.3958,8095.0
2017-04-28 09:45:00,56.12,56.12,55.7,55.76,8882.0,49.3958,49.3958,49.0262,49.079,8882.0
2017-04-28 09:50:00,55.76,55.84,55.65,55.74,14600.0,49.079,49.1494,48.9821,49.0614,14600.0
2017-04-28 09:55:00,55.73,55.97,55.69,55.89,7085.0,49.0526,49.2638,49.0174,49.1934,7085.0
2017-04-28 10:00:00,55.92,55.93,55.81,55.83,7747.0,49.2198,49.2286,49.123,49.1406,7747.0
2017-04-28 10:05:00,55.83,55.83,55.65,55.69,22682.0,49.1406,49.1406,48.9821,49.0174,22682.0
2017-04-28 10:10:00,55.68,55.78,55.63,55.7,14800.0,49.0086,49.0966,48.9645,49.0262,14800.0
2017-04-28 10:15:00,55.73,55.73,55.61,55.67,14865.0,49.0526,49.0526,48.9469,48.9998,14865.0
2017-04-28 10:20:00,55.67,55.68,55.56,55.68,11000.0,48.9998,49.0086,48.9029,49.0086,11000.0
2017-04-28 10:25:00,55.69,55.74,55.63,55.74,20848.0,49.0174,49.0614,48.9645,49.0614,20848.0
2017-04-28 10:30:00,55.72,55.72,55.6,55.63,6394.0,49.0438,49.0438,48.9381,48.9645,6394.0
2017-04-28 10:35:00,55.61,55.68,55.6,55.63,8700.0,48.9469,49.0086,48.9381,48.9645,8700.0
2017-04-28 10:40:00,55.62,55.65,55.57,55.59,23479.0,48.9557,48.9821,48.9117,48.9293,23479.0
2017-04-28 10:45:00,55.59,55.59,55.48,55.49,30563.0,48.9293,48.9293,48.8325,48.8413,30563.0
2017-04-28 10:50:00,55.48,55.57,55.48,55.56,38462.0,48.8325,48.9117,48.8325,48.9029,38462.0
2017-04-28 10:55:00,55.55,55.64,55.49,55.62,25853.0,48.8941,48.9733,48.8413,48.9557,25853.0
2017-04-28 11:00:00,55.62,55.65,55.6,55.63,5552.0,48.9557,48.9821,48.9381,48.9645,5552.0
2017-04-28 11:05:00,55.64,55.78,55.6,55.78,14879.0,48.9733,49.0966,48.9381,49.0966,14879.0
2017-04-28 11:10:00,55.8,55.83,55.74,55.77,5358.0,49.1142,49.1406,49.0614,49.0878,5358.0
2017-04-28 11:15:00,55.77,55.79,55.75,55.76,2901.0,49.0878,49.1054,49.0702,49.079,2901.0
2017-04-28 11:20:00,55.78,55.79,55.75,55.79,6243.0,49.0966,49.1054,49.0702,49.1054,6243.0
2017-04-28 11:25:00,55.79,55.97,55.79,55.97,9106.0,49.1054,49.2638,49.1054,49.2638,9106.0
2017-04-28 11:30:00,55.97,55.98,55.93,55.96,7100.0,49.2638,49.2726,49.2286,49.255,7100.0
2017-04-28 11:35:00,55.97,56.07,55.97,56.05,8200.0,49.2638,49.3518,49.2638,49.3342,8200.0
2017-04-28 11:40:00,56.07,56.08,56.0,56.04,22101.0,49.3518,49.3606,49.2902,49.3254,22101.0
2017-04-28 11:45:00,56.02,56.07,55.99,56.07,3800.0,49.3078,49.3518,49.2814,49.3518,3800.0
2017-04-28 11:50:00,56.08,56.09,56.02,56.07,5600.0,49.3606,49.3694,49.3078,49.3518,5600.0
2017-04-28 11:55:00,56.05,56.09,56.0,56.05,6975.0,49.3342,49.3694,49.2902,49.3342,6975.0
2017-04-28 12:00:00,56.07,56.1,56.06,56.1,3500.0,49.3518,49.3782,49.343,49.3782,3500.0
2017-04-28 12:05:00,56.09,56.11,56.09,56.11,2600.0,49.3694,49.387,49.3694,49.387,2600.0
2017-04-28 12:10:00,56.1,56.11,56.06,56.06,5205.0,49.3782,49.387,49.343,49.343,5205.0
2017-04-28 12:15:00,56.08,56.08,56.04,56.04,2014.0,49.3606,49.3606,49.3254,49.3254,2014.0
2017-04-28 12:20:00,56.03,56.03,55.95,55.95,4479.0,49.3166,49.3166,49.2462,49.2462,4479.0
2017-04-28 12:25:00,55.95,55.95,55.89,55.92,4100.0,49.2462,49.2462,49.1934,49.2198,4100.0
2017-04-28 12:30:00,55.92,55.93,55.89,55.89,1772.0,49.2198,49.2286,49.1934,49.1934,1772.0
2017-04-28 12:35:00,55.9,55.9,55.85,55.85,3400.0,49.2022,49.2022,49.1582,49.1582,3400.0
2017-04-28 12:40:00,55.84,55.87,55.84,55.86,13061.0,49.1494,49.1758,49.1494,49.167,13061.0
2017-04-28 12:45:00,55.84,55.88,55.82,55.83,4875.0,49.1494,49.1846,49.1318,49.1406,4875.0
2017-04-28 12:50:00,55.83,55.83,55.76,55.76,4334.0,49.1406,49.1406,49.079,49.079,4334.0
2017-04-28 12:55:00,55.77,55.79,55.76,55.76,3005.0,49.0878,49.1054,49.079,49.079,3005.0
2017-04-28 13:00:00,55.76,55.76,55.71,55.74,4995.0,49.079,49.079,49.035,49.0614,4995.0
2017-04-28 13:05:00,55.75,55.76,55.73,55.73,4910.0,49.0702,49.079,49.0526,49.0526,4910.0
2017-04-28 13:10:00,55.72,55.81,55.71,55.8,5443.0,49.0438,49.123,49.035,49.1142,5443.0
2017-04-28 13:15:00,55.79,55.84,55.79,55.8,4037.0,49.1054,49.1494,49.1054,49.1142,4037.0
2017-04-28 13:20:00,55.8,55.84,55.79,55.83,1440.0,49.1142,49.1494,49.1054,49.1406,1440.0
2017-04-28 13:25:00,55.83,55.84,55.82,55.82,3078.0,49.1406,49.1494,49.1318,49.1318,3078.0
2017-04-28 13:30:00,55.82,55.83,55.81,55.82,2298.0,49.1318,49.1406,49.123,49.1318,2298.0
2017-04-28 13:35:00,55.81,55.81,55.77,55.77,2400.0,49.123,49.123,49.0878,49.0878,2400.0
2017-04-28 13:40:00,55.78,55.79,55.76,55.76,19113.0,49.0966,49.1054,49.079,49.079,19113.0
2017-04-28 13:45:00,55.77,55.77,55.66,55.67,4948.0,49.0878,49.0878,48.991,48.9998,4948.0
2017-04-28 13:50:00,55.66,55.68,55.64,55.66,7978.0,48.991,49.0086,48.9733,48.991,7978.0
2017-04-28 13:55:00,55.68,55.68,55.64,55.64,9883.0,49.0086,49.0086,48.9733,48.9733,9883.0
2017-04-28 14:00:00,55.65,55.75,55.65,55.75,7122.0,48.9821,49.0702,48.9821,49.0702,7122.0
2017-04-28 14:05:00,55.74,55.82,55.74,55.81,7289.0,49.0614,49.1318,49.0614,49.123,7289.0
2017-04-28 14:10:00,55.83,55.9,55.82,55.9,9006.0,49.1406,49.2022,49.1318,49.2022,9006.0
2017-04-28 14:15:00,55.88,55.91,55.87,55.89,6655.0,49.1846,49.211,49.1758,49.1934,6655.0
2017-04-28 14:20:00,55.88,55.89,55.83,55.85,5100.0,49.1846,49.1934,49.1406,49.1582,5100.0
2017-04-28 14:25:00,55.86,55.88,55.83,55.83,2500.0,49.167,49.1846,49.1406,49.1406,2500.0
2017-04-28 14:30:00,55.84,55.91,55.84,55.91,7113.0,49.1494,49.211,49.1494,49.211,7113.0
2017-04-28 14:35:00,55.89,55.91,55.87,55.88,3116.0,49.1934,49.211,49.1758,49.1846,3116.0
2017-04-28 14:40:00,55.89,55.89,55.85,55.88,4443.0,49.1934,49.1934,49.1582,49.1846,4443.0
2017-04-28 14:45:00,55.87,55.87,55.82,55.82,3367.0,49.1758,49.1758,49.1318,49.1318,3367.0
2017-04-28 14:50:00,55.82,55.86,55.78,55.85,10104.0,49.1318,49.167,49.0966,49.1582,10104.0
2017-04-28 14:55:00,55.85,55.91,55.85,55.88,6360.0,49.1582,49.211,49.1582,49.1846,6360.0
2017-04-28 15:00:00,55.87,55.92,55.87,55.91,6620.0,49.1758,49.2198,49.1758,49.211,6620.0
2017-04-28 15:05:00,55.91,55.96,55.9,55.93,9125.0,49.211,49.255,49.2022,49.2286,9125.0
2017-04-28 15:10:00,55.92,55.95,55.92,55.95,6960.0,49.2198,49.2462,49.2198,49.2462,6960.0
2017-04-28 15:15:00,55.95,55.96,55.92,55.92,7774.0,49.2462,49.255,49.2198,49.2198,7774.0
2017-04-28 15:20:00,55.92,55.93,55.89,55.9,7700.0,49.2198,49.2286,49.1934,49.2022,7700.0
2017-04-28 15:25:00,55.89,55.89,55.85,55.85,13787.0,49.1934,49.1934,49.1582,49.1582,13787.0
2017-04-28 15:30:00,55.84,55.86,55.81,55.84,12719.0,49.1494,49.167,49.123,49.1494,12719.0
2017-04-28 15:35:00,55.85,55.87,55.81,55.81,14184.0,49.1582,49.1758,49.123,49.123,14184.0
2017-04-28 15:40:00,55.81,55.81,55.76,55.79,18092.0,49.123,49.123,49.079,49.1054,18092.0
2017-04-28 15:45:00,55.78,55.78,55.73,55.77,23630.0,49.0966,49.0966,49.0526,49.0878,23630.0
2017-04-28 15:50:00,55.77,55.77,55.73,55.77,35682.0,49.0878,49.0878,49.0526,49.0878,35682.0
2017-04-28 15:55:00,55.77,55.83,55.76,55.81,81283.0,49.0878,49.1406,49.079,49.123,81283.0
2017-05-01 09:30:00,56.1,56.1,55.72,55.77,9738.0,49.3782,49.3782,49.0438,49.0878,9738.0
2017-05-01 09:35:00,55.76,55.86,55.72,55.83,4928.0,49.079,49.167,49.0438,49.1406,4928.0
2017-05-01 09:40:00,55.8,55.88,55.78,55.85,7750.0,49.1142,49.1846,49.0966,49.1582,7750.0
2017-05-01 09:45:00,55.85,55.85,55.74,55.75,3771.0,49.1582,49.1582,49.0614,49.0702,3771.0
2017-05-01 09:50:00,55.77,55.82,55.74,55.74,4146.0,49.0878,49.1318,49.0614,49.0614,4146.0
2017-05-01 09:55:00,55.74,55.94,55.74,55.94,41332.0,49.0614,49.2374,49.0614,49.2374,41332.0
2017-05-01 10:00:00,55.91,55.91,55.87,55.88,2676.0,49.211,49.211,49.1758,49.1846,2676.0
2017-05-01 10:05:00,55.89,55.92,55.86,55.88,5471.0,49.1934,49.2198,49.167,49.1846,5471.0
2017-05-01 10:10:00,55.88,55.88,55.79,55.81,3951.0,49.1846,49.1846,49.1054,49.123,3951.0
2017-05-01 10:15:00,55.81,55.89,55.81,55.89,10846.0,49.123,49.1934,49.123,49.1934,10846.0
2017-05-01 10:20:00,55.89,55.89,55.77,55.81,10312.0,49.1934,49.1934,49.0878,49.123,10312.0
2017-05-01 10:25:00,55.81,55.86,55.77,55.77,3286.0,49.123,49.167,49.0878,49.0878,3286.0
2017-05-01 10:30:00,55.75,55.81,55.75,55.77,2317.0,49.0702,49.123,49.0702,49.0878,2317.0
2017-05-01 10:35:00,55.76,55.78,55.74,55.75,2500.0,49.079,49.0966,49.0614,49.0702,2500.0
2017-05-01 10:40:00,55.75,55.76,55.73,55.76,3769.0,49.0702,49.079,49.0526,49.079,3769.0
2017-05-01 10:45:00,55.77,55.81,55.75,55.81,5900.0,49.0878,49.123,49.0702,49.123,5900.0
2017-05-01 10:50:00,55.79,55.81,55.76,55.81,3951.0,49.1054,49.123,49.079,49.123,3951.0
2017-05-01 10:55:00,55.83,55.89,55.82,55.87,17864.0,49.1406,49.1934,49.1318,49.1758,17864.0
2017-05-01 11:00:00,55.87,55.91,55.87,55.91,4727.0,49.1758,49.211,49.1758,49.211,4727.0
2017-05-01 11:05:00,55.92,55.96,55.9,55.96,4700.0,49.2198,49.255,49.2022,49.255,4700.0
2017-05-01 11:10:00,55.95,55.97,55.91,55.93,8277.0,49.2462,49.2638,49.211,49.2286,8277.0
2017-05-01 11:15:00,55.94,55.95,55.93,55.94,4399.0,49.2374,49.2462,49.2286,49.2374,4399.0
2017-05-01 11:20:00,55.93,55.94,55.92,55.92,4200.0,49.2286,49.2374,49.2198,49.2198,4200.0
2017-05-01 11:25:00,55.93,55.95,55.89,55.89,3488.0,49.2286,49.2462,49.1934,49.1934,3488.0
2017-05-01 11:30:00,55.88,55.91,55.87,55.87,5869.0,49.1846,49.211,49.1758,49.1758,5869.0
2017-05-01 11:35:00,55.87,55.93,55.87,55.93,3725.0,49.1758,49.2286,49.1758,49.2286,3725.0
2017-05-01 11:40:00,55.94,55.99,55.94,55.95,3143.0,49.2374,49.2814,49.2374,49.2462,3143.0
2017-05-01 11:45:00,55.94,55.98,55.92,55.98,4073.0,49.2374,49.2726,49.2198,49.2726,4073.0
2017-05-01 11:50:00,55.96,55.98,55.94,55.97,4424.0,49.255,49.2726,49.2374,49.2638,4424.0
2017-05-01 11:55:00,55.98,56.01,55.96,55.99,5489.0,49.2726,49.299,49.255,49.2814,5489.0
2017-05-01 12:00:00,55.98,55.99,55.97,55.98,3971.0,49.2726,49.2814,49.2638,49.2726,3971.0
2017-05-01 12:05:00,55.97,56.02,55.97,56.0,4185.0,49.2638,49.3078,49.2638,49.2902,4185.0
2017-05-01 12:10:00,56.01,56.01,55.95,55.95,4277.0,49.299,49.299,49.2462,49.2462,4277.0
2017-05-01 12:15:00,55.94,55.94,55.89,55.91,5197.0,49.2374,49.2374,49.1934,49.211,5197.0
2017-05-01 12:20:00,55.91,55.91,55.88,55.89,1881.0,49.211,49.211,49.1846,49.1934,1881.0
2017-05-01 12:25:00,55.89,55.91,55.88,55.9,4745.0,49.1934,49.211,49.1846,49.2022,4745.0
2017-05-01 12:30:00,55.9,55.91,55.88,55.89,2496.0,49.2022,49.211,49.1846,49.1934,2496.0
2017-05-01 12:35:00,55.88,55.89,55.85,55.89,4986.0,49.1846,49.1934,49.1582,49.1934,4986.0
2017-05-01 12:40:00,55.88,55.92,55.88,55.89,3400.0,49.1846,49.2198,49.1846,49.1934,3400.0
2017-05-01 12:45:00,55.89,55.9,55.84,55.85,4233.0,49.1934,49.2022,49.1494,49.1582,4233.0
2017-05-01 12:50:00,55.83,55.86,55.67,55.74,14882.0,49.1406,49.167,48.9998,49.0614,14882.0
2017-05-01 12:55:00,55.75,55.82,55.74,55.8,6314.0,49.0702,49.1318,49.0614,49.1142,6314.0
2017-05-01 13:00:00,55.81,55.85,55.77,55.83,4256.0,49.123,49.1582,49.0878,49.1406,4256.0
2017-05-01 13:05:00,55.83,55.86,55.81,55.81,3970.0,49.1406,49.167,49.123,49.123,3970.0
2017-05-01 13:10:00,55.84,55.84,55.8,55.84,3400.0,49.1494,49.1494,49.1142,49.1494,3400.0
2017-05-01 13:15:00,55.86,55.91,55.84,55.91,3036.0,49.167,49.211,49.1494,49.211,3036.0
2017-05-01 13:20:00,55.9,55.93,55.89,55.93,4175.0,49.2022,49.2286,49.1934,49.2286,4175.0
2017-05-01 13:25:00,55.92,55.95,55.92,55.92,1502.0,49.2198,49.2462,49.2198,49.2198,1502.0
2017-05-01 13:30:00,55.93,55.94,55.91,55.92,4669.0,49.2286,49.2374,49.211,49.2198,4669.0
2017-05-01 13:35:00,55.92,55.93,55.92,55.92,2811.0,49.2198,49.2286,49.2198,49.2198,2811.0
2017-05-01 13:40:00,55.92,55.96,55.91,55.95,4178.0,49.2198,49.255,49.211,49.2462,4178.0
2017-05-01 13:45:00,55.95,55.99,55.93,55.99,3326.0,49.2462,49.2814,49.2286,49.2814,3326.0
2017-05-01 13:50:00,55.99,56.02,55.99,55.99,2328.0,49.2814,49.3078,49.2814,49.2814,2328.0
2017-05-01 13:55:00,56.0,56.02,55.99,56.0,8191.0,49.2902,49.3078,49.2814,49.2902,8191.0
2017-05-01 14:00:00,56.02,56.07,56.02,56.05,4627.0,49.3078,49.3518,49.3078,49.3342,4627.0
2017-05-01 14:05:00,56.05,56.06,56.03,56.04,4962.0,49.3342,49.343,49.3166,49.3254,4962.0
2017-05-01 14:10:00,56.04,56.06,56.02,56.05,8122.0,49.3254,49.343,49.3078,49.3342,8122.0
2017-05-01 14:15:00,56.04,56.07,56.04,56.04,5120.0,49.3254,49.3518,49.3254,49.3254,5120.0
2017-05-01 14:20:00,56.04,56.05,56.0,56.0,4345.0,49.3254,49.3342,49.2902,49.2902,4345.0
2017-05-01 14:25:00,56.0,56.02,55.99,55.99,3529.0,49.2902,49.3078,49.2814,49.2814,3529.0
2017-05-01 14:30:00,55.99,56.01,55.96,55.96,7623.0,49.2814,49.299,49.255,49.255,7623.0
2017-05-01 14:35:00,55.96,55.98,55.95,55.97,4128.0,49.255,49.2726,49.2462,49.2638,4128.0
2017-05-01 14:40:00,55.97,55.99,55.95,55.96,6842.0,49.2638,49.2814,49.2462,49.255,6842.0
2017-05-01 14:45:00,55.97,55.98,55.96,55.98,3935.0,49.2638,49.2726,49.255,49.2726,3935.0
2017-05-01 14:50:00,55.98,55.99,55.96,55.97,8853.0,49.2726,49.2814,49.255,49.2638,8853.0
2017-05-01 14:55:00,55.97,55.98,55.95,55.98,5003.0,49.2638,49.2726,49.2462,49.2726,5003.0
2017-05-01 15:00:00,55.97,56.04,55.97,56.03,9033.0,49.2638,49.3254,49.2638,49.3166,9033.0
2017-05-01 15:05:00,56.03,56.03,56.0,56.02,8507.0,49.3166,49.3166,49.2902,49.3078,8507.0
2017-05-01 15:10:00,56.02,56.05,56.01,56.05,11171.0,49.3078,49.3342,49.299,49.3342,11171.0
2017-05-01 15:15:00,56.05,56.06,56.04,56.05,8791.0,49.3342,49.343,49.3254,49.3342,8791.0
2017-05-01 15:20:00,56.05,56.06,56.04,56.06,4926.0,49.3342,49.343,49.3254,49.343,4926.0
2017-05-01 15:25:00,56.05,56.07,56.04,56.05,9706.0,49.3342,49.3518,49.3254,49.3342,9706.0
2017-05-01 15:30:00,56.05,56.13,56.05,56.13,11075.0,49.3342,49.4046,49.3342,49.4046,11075.0
2017-05-01 15:35:00,56.13,56.14,56.1,56.1,12055.0,49.4046,49.4134,49.3782,49.3782,12055.0
2017-05-01 15:40:00,56.1,56.11,56.06,56.1,12458.0,49.3782,49.387,49.343,49.3782,12458.0
2017-05-01 15:45:00,56.1,56.1,56.05,56.05,13910.0,49.3782,49.3782,49.3342,49.3342,13910.0
2017-05-01 15:50:00,56.05,56.08,56.05,56.08,21924.0,49.3342,49.3606,49.3342,49.3606,21924.0
2017-05-01 15:55:00,56.08,56.08,55.94,55.95,86792.0,49.3606,49.3606,49.2374,49.2462,86792.0
2017-05-02 09:30:00,55.66,56.21,55.66,55.75,81595.0,48.991,49.4751,48.991,49.0702,81595.0
2017-05-02 09:35:00,55.7,55.71,55.48,55.52,26719.0,49.0262,49.035,48.8325,48.8677,26719.0
2017-05-02 09:40:00,55.48,55.49,55.36,55.38,15888.0,48.8325,48.8413,48.7269,48.7445,15888.0
2017-05-02 09:45:00,55.37,55.37,55.27,55.31,8290.0,48.7357,48.7357,48.6477,48.6829,8290.0
2017-05-02 09:50:00,55.29,55.33,55.2,55.29,12382.0,48.6653,48.7005,48.5861,48.6653,12382.0
2017-05-02 09:55:00,55.28,55.3,55.21,55.21,9700.0,48.6565,48.6741,48.5949,48.5949,9700.0
2017-05-02 10:00:00,55.21,55.26,55.19,55.2,10997.0,48.5949,48.6389,48.5773,48.5861,10997.0
2017-05-02 10:05:00,55.21,55.24,55.13,55.14,9147.0,48.5949,48.6213,48.5245,48.5333,9147.0
2017-05-02 10:10:00,55.14,55.17,55.11,55.17,10820.0,48.5333,48.5597,48.5069,48.5597,10820.0
2017-05-02 10:15:00,55.18,55.32,55.18,55.32,9689.0,48.5685,48.6917,48.5685,48.6917,9689.0
2017-05-02 10:20:00,55.33,55.39,55.29,55.39,7095.0,48.7005,48.7533,48.6653,48.7533,7095.0
2017-05-02 10:25:00,55.38,55.4,55.37,55.38,8287.0,48.7445,48.7621,48.7357,48.7445,8287.0
2017-05-02 10:30:00,55.37,55.42,55.35,55.36,67682.0,48.7357,48.7797,48.7181,48.7269,67682.0
2017-05-02 10:35:00,55.36,55.39,55.36,55.37,9313.0,48.7269,48.7533,48.7269,48.7357,9313.0
2017-05-02 10:40:00,55.37,55.53,55.37,55.52,31807.0,48.7357,48.8765,48.7357,48.8677,31807.0
2017-05-02 10:45:00,55.52,55.54,55.5,55.5,17555.0,48.8677,48.8853,48.8501,48.8501,17555.0
2017-05-02 10:50:00,55.51,55.57,55.5,55.53,13526.0,48.8589,48.9117,48.8501,48.8765,13526.0
2017-05-02 10:55:00,55.54,55.57,55.44,55.45,15210.0,48.8853,48.9117,48.7973,48.8061,15210.0
2017-05-02 11:00:00,55.45,55.52,55.44,55.51,18248.0,48.8061,48.8677,48.7973,48.8589,18248.0
2017-05-02 11:05:00,55.51,55.52,55.49,55.51,18197.0,48.8589,48.8677,48.8413,48.8589,18197.0
2017-05-02 11:10:00,55.5,55.51,55.49,55.5,16246.0,48.8501,48.8589,48.8413,48.8501,16246.0
2017-05-02 11:15:00,55.5,55.53,55.49,55.51,24592.0,48.8501,48.8765,48.8413,48.8589,24592.0
2017-05-02 11:20:00,55.5,55.52,55.49,55.5,13139.0,48.8501,48.8677,48.8413,48.8501,13139.0
2017-05-02 11:25:00,55.5,55.51,55.46,55.5,19449.0,48.8501,48.8589,48.8149,48.8501,19449.0
2017-05-02 11:30:00,55.5,55.55,55.49,55.55,16103.0,48.8501,48.8941,48.8413,48.8941,16103.0
2017-05-02 11:35:00,55.54,55.57,55.5,55.51,7153.0,48.8853,48.9117,48.8501,48.8589,7153.0
2017-05-02 11:40:00,55.51,55.52,55.48,55.48,9218.0,48.8589,48.8677,48.8325,48.8325,9218.0
2017-05-02 11:45:00,55.47,55.51,55.47,55.49,15365.0,48.8237,48.8589,48.8237,48.8413,15365.0
2017-05-02 11:50:00,55.48,55.5,55.46,55.5,16036.0,48.8325,48.8501,48.8149,48.8501,16036.0
2017-05-02 11:55:00,55.49,55.5,55.46,55.49,19413.0,48.8413,48.8501,48.8149,48.8413,19413.0
2017-05-02 12:00:00,55.5,55.54,55.5,55.51,6891.0,48.8501,48.8853,48.8501,48.8589,6891.0
2017-05-02 12:05:00,55.52,55.53,55.49,55.5,5694.0,48.8677,48.8765,48.8413,48.8501,5694.0
2017-05-02 12:10:00,55.51,55.51,55.49,55.5,4909.0,48.8589,48.8589,48.8413,48.8501,4909.0
2017-05-02 12:15:00,55.5,55.5,55.46,55.48,18291.0,48.8501,48.8501,48.8149,48.8325,18291.0
2017-05-02 12:20:00,55.48,55.5,55.46,55.49,7749.0,48.8325,48.8501,48.8149,48.8413,7749.0
2017-05-02 12:25:00,55.49,55.5,55.46,55.49,17916.0,48.8413,48.8501,48.8149,48.8413,17916.0
2017-05-02 12:30:00,55.48,55.5,55.47,55.48,9893.0,48.8325,48.8501,48.8237,48.8325,9893.0
2017-05-02 12:35:00,55.48,55.5,55.46,55.5,16350.0,48.8325,48.8501,48.8149,48.8501,16350.0
2017-05-02 12:40:00,55.49,55.5,55.46,55.49,15684.0,48.8413,48.8501,48.8149,48.8413,15684.0
2017-05-02 12:45:00,55.48,55.49,55.44,55.44,6417.0,48.8325,48.8413,48.7973,48.7973,6417.0
2017-05-02 12:50:00,55.43,55.44,55.42,55.43,126523.0,48.7885,48.7973,48.7797,48.7885,126523.0
2017-05-02 12:55:00,55.42,55.43,55.38,55.4,10376.0,48.7797,48.7885,48.7445,48.7621,10376.0
2017-05-02 13:00:00,55.4,55.41,55.37,55.37,6890.0,48.7621,48.7709,48.7357,48.7357,6890.0
2017-05-02 13:05:00,55.37,55.37,55.34,55.35,5482.0,48.7357,48.7357,48.7093,48.7181,5482.0
2017-05-02 13:10:00,55.35,55.35,55.33,55.34,9394.0,48.7181,48.7181,48.7005,48.7093,9394.0
2017-05-02 13:15:00,55.33,55.35,55.32,55.34,5330.0,48.7005,48.7181,48.6917,48.7093,5330.0
2017-05-02 13:20:00,55.35,55.35,55.28,55.28,6248.0,48.7181,48.7181,48.6565,48.6565,6248.0
2017-05-02 13:25:00,55.3,55.31,55.28,55.28,4621.0,48.6741,48.6829,48.6565,48.6565,4621.0
2017-05-02 13:30:00,55.29,55.29,55.26,55.26,4636.0,48.6653,48.6653,48.6389,48.6389,4636.0
2017-05-02 13:35:00,55.26,55.28,55.25,55.27,12644.0,48.6389,48.6565,48.6301,48.6477,12644.0
2017-05-02 13:40:00,55.27,55.35,55.27,55.33,17023.0,48.6477,48.7181,48.6477,48.7005,17023.0
2017-05-02 13:45:00,55.32,55.34,55.3,55.3,5487.0,48.6917,48.7093,48.6741,48.6741,5487.0
2017-05-02 13:50:00,55.3,55.3,55.28,55.3,10224.0,48.6741,48.6741,48.6565,48.6741,10224.0
2017-05-02 13:55:00,55.3,55.34,55.28,55.34,20458.0,48.6741,48.7093,48.6565,48.7093,20458.0
2017-05-02 14:00:00,55.34,55.36,55.32,55.33,12923.0,48.7093,48.7269,48.6917,48.7005,12923.0
2017-05-02 14:05:00,55.32,55.34,55.32,55.33,6274.0,48.6917,48.7093,48.6917,48.7005,6274.0
2017-05-02 14:10:00,55.33,55.36,55.32,55.35,6034.0,48.7005,48.7269,48.6917,48.7181,6034.0
2017-05-02 14:15:00,55.35,55.36,55.3,55.31,8501.0,48.7181,48.7269,48.6741,48.6829,8501.0
2017-05-02 14:20:00,55.3,55.31,55.25,55.26,11268.0,48.6741,48.6829,48.6301,48.6389,11268.0
2017-05-02 14:25:00,55.26,55.26,55.22,55.24,32047.0,48.6389,48.6389,48.6037,48.6213,32047.0
2017-05-02 14:30:00,55.24,55.25,55.14,55.15,23326.0,48.6213,48.6301,48.5333,48.5421,23326.0
2017-05-02 14:35:00,55.15,55.16,55.1,55.1,8691.0,48.5421,48.5509,48.498,48.498,8691.0
2017-05-02 14:40:00,55.1,55.14,55.1,55.1,14209.0,48.498,48.5333,48.498,48.498,14209.0
2017-05-02 14:45:00,55.1,55.16,55.1,55.12,15089.0,48.498,48.5509,48.498,48.5157,15089.0
2017-05-02 14:50:00,55.12,55.14,55.09,55.1,8153.0,48.5157,48.5333,48.4892,48.498,8153.0
2017-05-02 14:55:00,55.1,55.11,55.09,55.09,14827.0,48.498,48.5069,48.4892,48.4892,14827.0
2017-05-02 15:00:00,55.09,55.1,55.06,55.06,11018.0,48.4892,48.498,48.4628,48.4628,11018.0
2017-05-02 15:05:00,55.06,55.07,55.04,55.04,20520.0,48.4628,48.4716,48.4452,48.4452,20520.0
2017-05-02 15:10:00,55.03,55.04,54.99,55.0,44034.0,48.4364,48.4452,48.4012,48.41,44034.0
2017-05-02 15:15:00,55.0,55.02,55.0,55.02,18631.0,48.41,48.4276,48.41,48.4276,18631.0
2017-05-02 15:20:00,55.02,55.03,54.99,54.99,42259.0,48.4276,48.4364,48.4012,48.4012,42259.0
2017-05-02 15:25:00,55.0,55.01,54.97,54.98,23527.0,48.41,48.4188,48.3836,48.3924,23527.0
2017-05-02 15:30:00,54.98,55.02,54.98,54.98,30514.0,48.3924,48.4276,48.3924,48.3924,30514.0
2017-05-02 15:35:00,54.98,54.98,54.89,54.9,19659.0,48.3924,48.3924,48.3132,48.322,19659.0
2017-05-02 15:40:00,54.91,55.01,54.91,55.01,17723.0,48.3308,48.4188,48.3308,48.4188,17723.0
2017-05-02 15:45:00,55.0,55.01,54.96,54.96,37383.0,48.41,48.4188,48.3748,48.3748,37383.0
2017-05-02 15:50:00,54.96,54.98,54.96,54.97,22799.0,48.3748,48.3924,48.3748,48.3836,22799.0
2017-05-02 15:55:00,54.96,55.07,54.96,55.06,87108.0,48.3748,48.4716,48.3748,48.4628,87108.0
2017-05-03 09:30:00,54.95,55.05,54.93,54.96,10931.0,48.366,48.454,48.3484,48.3748,10931.0
2017-05-03 09:35:00,54.95,55.08,54.93,55.08,2234.0,48.366,48.4804,48.3484,48.4804,2234.0
2017-05-03 09:40:00,55.06,55.17,55.05,55.08,5879.0,48.4628,48.5597,48.454,48.4804,5879.0
2017-05-03 09:45:00,55.07,55.16,55.07,55.1,4318.0,48.4716,48.5509,48.4716,48.498,4318.0
2017-05-03 09:50:00,55.1,55.13,55.08,55.09,4125.0,48.498,48.5245,48.4804,48.4892,4125.0
2017-05-03 09:55:00,55.1,55.11,55.07,55.08,3188.0,48.498,48.5069,48.4716,48.4804,3188.0
2017-05-03 10:00:00,55.09,55.12,55.06,55.06,8273.0,48.4892,48.5157,48.4628,48.4628,8273.0
2017-05-03 10:05:00,55.06,55.09,54.99,54.99,22037.0,48.4628,48.4892,48.4012,48.4012,22037.0
2017-05-03 10:10:00,54.99,55.1,54.99,55.1,32455.0,48.4012,48.498,48.4012,48.498,32455.0
2017-05-03 10:15:00,55.1,55.11,55.08,55.08,4884.0,48.498,48.5069,48.4804,48.4804,4884.0
2017-05-03 10:20:00,55.06,55.06,55.0,55.0,7711.0,48.4628,48.4628,48.41,48.41,7711.0
2017-05-03 10:25:00,55.01,55.01,54.93,54.94,12343.0,48.4188,48.4188,48.3484,48.3572,12343.0
2017-05-03 10:30:00,54.93,54.96,54.87,54.87,10367.0,48.3484,48.3748,48.2956,48.2956,10367.0
2017-05-03 10:35:00,54.87,54.89,54.83,54.85,12567.0,48.2956,48.3132,48.2604,48.278,12567.0
2017-05-03 10:40:00,54.85,54.91,54.84,54.86,12265.0,48.278,48.3308,48.2692,48.2868,12265.0
2017-05-03 10:45:00,54.86,54.9,54.84,54.9,9428.0,48.2868,48.322,48.2692,48.322,9428.0
2017-05-03 10:50:00,54.9,54.9,54.84,54.89,9459.0,48.322,48.322,48.2692,48.3132,9459.0
2017-05-03 10:55:00,54.87,54.93,54.87,54.92,4953.0,48.2956,48.3484,48.2956,48.3396,4953.0
2017-05-03 11:00:00,54.92,54.94,54.87,54.88,9968.0,48.3396,48.3572,48.2956,48.3044,9968.0
2017-05-03 11:05:00,54.89,54.91,54.89,54.89,12436.0,48.3132,48.3308,48.3132,48.3132,12436.0
2017-05-03 11:10:00,54.89,54.94,54.89,54.89,16746.0,48.3132,48.3572,48.3132,48.3132,16746.0
2017-05-03 11:15:00,54.89,54.92,54.89,54.9,4097.0,48.3132,48.3396,48.3132,48.322,4097.0
2017-05-03 11:20:00,54.91,54.96,54.86,54.88,31456.0,48.3308,48.3748,48.2868,48.3044,31456.0
2017-05-03 11:25:00,54.87,54.88,54.82,54.84,6590.0,48.2956,48.3044,48.2516,48.2692,6590.0
2017-05-03 11:30:00,54.85,54.88,54.85,54.85,2801.0,48.278,48.3044,48.278,48.278,2801.0
2017-05-03 11:35:00,54.86,54.89,54.85,54.89,3100.0,48.2868,48.3132,48.278,48.3132,3100.0
2017-05-03 11:40:00,54.88,54.9,54.86,54.89,11210.0,48.3044,48.322,48.2868,48.3132,11210.0
2017-05-03 11:45:00,54.89,54.94,54.89,54.92,6940.0,48.3132,48.3572,48.3132,48.3396,6940.0
2017-05-03 11:50:00,54.92,54.94,54.87,54.88,10066.0,48.3396,48.3572,48.2956,48.3044,10066.0
2017-05-03 11:55:00,54.88,54.98,54.88,54.98,13183.0,48.3044,48.3924,48.3044,48.3924,13183.0
2017-05-03 12:00:00,54.98,55.01,54.96,54.98,13564.0,48.3924,48.4188,48.3748,48.3924,13564.0
2017-05-03 12:05:00,54.99,55.01,54.95,54.96,11463.0,48.4012,48.4188,48.366,48.3748,11463.0
2017-05-03 12:10:00,54.95,54.99,54.88,54.99,19462.0,48.366,48.4012,48.3044,48.4012,19462.0
2017-05-03 12:15:00,54.99,55.0,54.98,54.99,7384.0,48.4012,48.41,48.3924,48.4012,7384.0
2017-05-03 12:20:00,54.99,55.01,54.98,55.0,8228.0,48.4012,48.4188,48.3924,48.41,8228.0
2017-05-03 12:25:00,55.0,55.02,54.96,55.01,18707.0,48.41,48.4276,48.3748,48.4188,18707.0
2017-05-03 12:30:00,55.01,55.05,55.0,55.03,11499.0,48.4188,48.454,48.41,48.4364,11499.0
2017-05-03 12:35:00,55.01,55.03,55.0,55.03,2500.0,48.4188,48.4364,48.41,48.4364,2500.0
2017-05-03 12:40:00,55.02,55.02,55.0,55.0,3325.0,48.4276,48.4276,48.41,48.41,3325.0
2017-05-03 12:45:00,55.01,55.02,54.99,55.01,4264.0,48.4188,48.4276,48.4012,48.4188,4264.0
2017-05-03 12:50:00,55.0,55.0,54.97,54.99,10417.0,48.41,48.41,48.3836,48.4012,10417.0
2017-05-03 12:55:00,55.0,55.03,54.99,55.03,1700.0,48.41,48.4364,48.4012,48.4364,1700.0
2017-05-03 13:00:00,55.03,55.07,55.02,55.05,5092.0,48.4364,48.4716,48.4276,48.454,5092.0
2017-05-03 13:05:00,55.04,55.05,55.02,55.03,5550.0,48.4452,48.454,48.4276,48.4364,5550.0
2017-05-03 13:10:00,55.04,55.05,55.04,55.05,6290.0,48.4452,48.454,48.4452,48.454,6290.0
2017-05-03 13:15:00,55.05,55.05,55.0,55.04,20249.0,48.454,48.454,48.41,48.4452,20249.0
2017-05-03 13:20:00,55.04,55.06,55.01,55.03,22994.0,48.4452,48.4628,48.4188,48.4364,22994.0
2017-05-03 13:25:00,55.02,55.02,54.97,54.98,5302.0,48.4276,48.4276,48.3836,48.3924,5302.0
2017-05-03 13:30:00,54.97,55.0,54.97,55.0,2559.0,48.3836,48.41,48.3836,48.41,2559.0
2017-05-03 13:35:00,54.99,55.03,54.99,55.03,29193.0,48.4012,48.4364,48.4012,48.4364,29193.0
2017-05-03 13:40:00,55.03,55.04,54.99,54.99,11307.0,48.4364,48.4452,48.4012,48.4012,11307.0
2017-05-03 13:45:00,55.0,55.0,54.95,54.96,8993.0,48.41,48.41,48.366,48.3748,8993.0
2017-05-03 13:50:00,54.97,55.01,54.96,55.0,3798.0,48.3836,48.4188,48.3748,48.41,3798.0
2017-05-03 13:55:00,55.01,55.04,54.99,55.04,16507.0,48.4188,48.4452,48.4012,48.4452,16507.0
2017-05-03 14:00:00,55.03,55.1,55.0,55.1,32948.0,48.4364,48.498,48.41,48.498,32948.0
2017-05-03 14:05:00,55.1,55.23,55.05,55.16,33681.0,48.498,48.6125,48.454,48.5509,33681.0
2017-05-03 14:10:00,55.15,55.19,55.12,55.15,10149.0,48.5421,48.5773,48.5157,48.5421,10149.0
2017-05-03 14:15:00,55.17,55.18,55.04,55.06,19437.0,48.5597,48.5685,48.4452,48.4628,19437.0
2017-05-03 14:20:00,55.07,55.07,54.95,54.99,22256.0,48.4716,48.4716,48.366,48.4012,22256.0
2017-05-03 14:25:00,55.01,55.01,54.95,54.99,7485.0,48.4188,48.4188,48.366,48.4012,7485.0
2017-05-03 14:30:00,55.0,55.0,54.94,55.0,9612.0,48.41,48.41,48.3572,48.41,9612.0
2017-05-03 14:35:00,55.0,55.0,54.95,54.98,7281.0,48.41,48.41,48.366,48.3924,7281.0
2017-05-03 14:40:00,54.99,55.01,54.96,55.01,15142.0,48.4012,48.4188,48.3748,48.4188,15142.0
2017-05-03 14:45:00,55.0,55.0,54.94,54.99,7979.0,48.41,48.41,48.3572,48.4012,7979.0
2017-05-03 14:50:00,54.99,55.0,54.97,54.99,11599.0,48.4012,48.41,48.3836,48.4012,11599.0
2017-05-03 14:55:00,55.0,55.0,54.95,54.99,12850.0,48.41,48.41,48.366,48.4012,12850.0
2017-05-03 15:00:00,54.99,55.01,54.97,55.0,21331.0,48.4012,48.4188,48.3836,48.41,21331.0
2017-05-03 15:05:00,55.0,55.0,54.97,54.98,13081.0,48.41,48.41,48.3836,48.3924,13081.0
2017-05-03 15:10:00,54.98,55.0,54.97,54.97,10453.0,48.3924,48.41,48.3836,48.3836,10453.0
2017-05-03 15:15:00,54.98,55.0,54.97,54.98,11580.0,48.3924,48.41,48.3836,48.3924,11580.0
2017-05-03 15:20:00,54.98,55.0,54.95,54.98,22362.0,48.3924,48.41,48.366,48.3924,22362.0
2017-05-03 15:25:00,54.98,55.0,54.98,54.99,17486.0,48.3924,48.41,48.3924,48.4012,17486.0
2017-05-03 15:30:00,54.99,55.01,54.98,55.0,25332.0,48.4012,48.4188,48.3924,48.41,25332.0
2017-05-03 15:35:00,55.0,55.01,54.98,54.98,25813.0,48.41,48.4188,48.3924,48.3924,25813.0
2017-05-03 15:40:00,54.98,55.0,54.96,54.98,37046.0,48.3924,48.41,48.3748,48.3924,37046.0
2017-05-03 15:45:00,54.98,54.99,54.97,54.98,17237.0,48.3924,48.4012,48.3836,48.3924,17237.0
2017-05-03 15:50:00,54.99,55.0,54.98,54.99,40610.0,48.4012,48.41,48.3924,48.4012,40610.0
2017-05-03 15:55:00,54.99,55.03,54.99,55.0,104932.0,48.4012,48.4364,48.4012,48.41,104932.0
2017-05-04 09:30:00,55.25,55.42,55.21,55.32,22189.0,48.6301,48.7797,48.5949,48.6917,22189.0
2017-05-04 09:35:00,55.32,55.45,55.32,55.43,3136.0,48.6917,48.8061,48.6917,48.7885,3136.0
2017-05-04 09:40:00,55.43,55.46,55.4,55.41,6000.0,48.7885,48.8149,48.7621,48.7709,6000.0
2017-05-04 09:45:00,55.43,55.44,55.34,55.34,9963.0,48.7885,48.7973,48.7093,48.7093,9963.0
2017-05-04 09:50:00,55.35,55.35,55.22,55.22,6890.0,48.7181,48.7181,48.6037,48.6037,6890.0
2017-05-04 09:55:00,55.25,55.29,55.25,55.27,18422.0,48.6301,48.6653,48.6301,48.6477,18422.0
2017-05-04 10:00:00,55.27,55.29,55.24,55.24,7933.0,48.6477,48.6653,48.6213,48.6213,7933.0
2017-05-04 10:05:00,55.25,55.26,55.18,55.21,2605.0,48.6301,48.6389,48.5685,48.5949,2605.0
2017-05-04 10:10:00,55.2,55.26,55.2,55.24,8784.0,48.5861,48.6389,48.5861,48.6213,8784.0
2017-05-04 10:15:00,55.23,55.29,55.21,55.29,10610.0,48.6125,48.6653,48.5949,48.6653,10610.0
2017-05-04 10:20:00,55.29,55.35,55.29,55.35,5405.0,48.6653,48.7181,48.6653,48.7181,5405.0
2017-05-04 10:25:00,55.35,55.35,55.26,55.27,8715.0,48.7181,48.7181,48.6389,48.6477,8715.0
2017-05-04 10:30:00,55.25,55.25,55.2,55.21,9800.0,48.6301,48.6301,48.5861,48.5949,9800.0
2017-05-04 10:35:00,55.21,55.22,55.17,55.19,4053.0,48.5949,48.6037,48.5597,48.5773,4053.0
2017-05-04 10:40:00,55.19,55.21,55.19,55.2,4433.0,48.5773,48.5949,48.5773,48.5861,4433.0
2017-05-04 10:45:00,55.21,55.22,55.16,55.16,6198.0,48.5949,48.6037,48.5509,48.5509,6198.0
2017-05-04 10:50:00,55.16,55.16,55.11,55.11,3552.0,48.5509,48.5509,48.5069,48.5069,3552.0
2017-05-04 10:55:00,55.11,55.12,55.07,55.11,10515.0,48.5069,48.5157,48.4716,48.5069,10515.0
2017-05-04 11:00:00,55.12,55.16,55.11,55.13,3443.0,48.5157,48.5509,48.5069,48.5245,3443.0
2017-05-04 11:05:00,55.13,55.16,55.13,55.14,4855.0,48.5245,48.5509,48.5245,48.5333,4855.0
2017-05-04 11:10:00,55.14,55.14,55.07,55.08,6658.0,48.5333,48.5333,48.4716,48.4804,6658.0
2017-05-04 11:15:00,55.08,55.08,55.03,55.08,6856.0,48.4804,48.4804,48.4364,48.4804,6856.0
2017-05-04 11:20:00,55.07,55.09,55.05,55.07,11258.0,48.4716,48.4892,48.454,48.4716,11258.0
2017-05-04 11:25:00,55.07,55.09,55.06,55.07,16873.0,48.4716,48.4892,48.4628,48.4716,16873.0
2017-05-04 11:30:00,55.08,55.09,55.01,55.02,25752.0,48.4804,48.4892,48.4188,48.4276,25752.0
2017-05-04 11:35:00,55.02,55.03,54.99,55.03,83341.0,48.4276,48.4364,48.4012,48.4364,83341.0
2017-05-04 11:40:00,55.04,55.17,55.04,55.17,17898.0,48.4452,48.5597,48.4452,48.5597,17898.0
2017-05-04 11:45:00,55.16,55.2,55.15,55.19,7174.0,48.5509,48.5861,48.5421,48.5773,7174.0
2017-05-04 11:50:00,55.21,55.22,55.18,55.19,9848.0,48.5949,48.6037,48.5685,48.5773,9848.0
2017-05-04 11:55:00,55.19,55.2,55.06,55.08,6656.0,48.5773,48.5861,48.4628,48.4804,6656.0
2017-05-04 12:00:00,55.07,55.09,55.02,55.02,7566.0,48.4716,48.4892,48.4276,48.4276,7566.0
2017-05-04 12:05:00,54.99,55.02,54.98,55.0,2700.0,48.4012,48.4276,48.3924,48.41,2700.0
2017-05-04 12:10:00,54.99,54.99,54.95,54.96,6941.0,48.4012,48.4012,48.366,48.3748,6941.0
2017-05-04 12:15:00,54.94,54.94,54.86,54.87,5482.0,48.3572,48.3572,48.2868,48.2956,5482.0
2017-05-04 12:20:00,54.89,54.94,54.88,54.92,4613.0,48.3132,48.3572,48.3044,48.3396,4613.0
2017-05-04 12:25:00,54.92,54.95,54.9,54.93,9501.0,48.3396,48.366,48.322,48.3484,9501.0
2017-05-04 12:30:00,54.93,54.95,54.92,54.92,2000.0,48.3484,48.366,48.3396,48.3396,2000.0
2017-05-04 12:35:00,54.93,54.93,54.9,54.93,8786.0,48.3484,48.3484,48.322,48.3484,8786.0
2017-05-04 12:40:00,54.93,54.94,54.93,54.94,3406.0,48.3484,48.3572,48.3484,48.3572,3406.0
2017-05-04 12:45:00,54.95,55.05,54.94,55.05,6779.0,48.366,48.454,48.3572,48.454,6779.0
2017-05-04 12:50:00,55.05,55.07,55.04,55.07,2554.0,48.454,48.4716,48.4452,48.4716,2554.0
2017-05-04 12:55:00,55.08,55.09,55.01,55.01,10381.0,48.4804,48.4892,48.4188,48.4188,10381.0
2017-05-04 13:00:00,55.02,55.05,55.0,55.05,33931.0,48.4276,48.454,48.41,48.454,33931.0
2017-05-04 13:05:00,55.06,55.09,55.05,55.07,3767.0,48.4628,48.4892,48.454,48.4716,3767.0
2017-05-04 13:10:00,55.05,55.08,55.03,55.03,9739.0,48.454,48.4804,48.4364,48.4364,9739.0
2017-05-04 13:15:00,55.04,55.04,55.0,55.01,7971.0,48.4452,48.4452,48.41,48.4188,7971.0
2017-05-04 13:20:00,55.0,55.05,55.0,55.04,4594.0,48.41,48.454,48.41,48.4452,4594.0
2017-05-04 13:25:00,55.04,55.06,55.02,55.06,3505.0,48.4452,48.4628,48.4276,48.4628,3505.0
2017-05-04 13:30:00,55.05,55.05,55.0,55.02,5956.0,48.454,48.454,48.41,48.4276,5956.0
2017-05-04 13:35:00,55.02,55.07,55.02,55.06,3626.0,48.4276,48.4716,48.4276,48.4628,3626.0
2017-05-04 13:40:00,55.06,55.1,55.05,55.08,7267.0,48.4628,48.498,48.454,48.4804,7267.0
2017-05-04 13:45:00,55.09,55.16,55.07,55.16,7298.0,48.4892,48.5509,48.4716,48.5509,7298.0
2017-05-04 13:50:00,55.14,55.14,55.08,55.12,5206.0,48.5333,48.5333,48.4804,48.5157,5206.0
2017-05-04 13:55:00,55.12,55.13,55.1,55.12,6387.0,48.5157,48.5245,48.498,48.5157,6387.0
2017-05-04 14:00:00,55.13,55.19,55.12,55.17,13367.0,48.5245,48.5773,48.5157,48.5597,13367.0
2017-05-04 14:05:00,55.17,55.17,55.13,55.15,9077.0,48.5597,48.5597,48.5245,48.5421,9077.0
2017-05-04 14:10:00,55.15,55.15,55.12,55.12,17056.0,48.5421,48.5421,48.5157,48.5157,17056.0
2017-05-04 14:15:00,55.13,55.14,55.07,55.07,20369.0,48.5245,48.5333,48.4716,48.4716,20369.0
2017-05-04 14:20:00,55.07,55.07,55.0,55.03,14666.0,48.4716,48.4716,48.41,48.4364,14666.0
2017-05-04 14:25:00,55.04,55.21,55.03,55.21,27128.0,48.4452,48.5949,48.4364,48.5949,27128.0
2017-05-04 14:30:00,55.21,55.29,55.21,55.29,16736.0,48.5949,48.6653,48.5949,48.6653,16736.0
2017-05-04 14:35:00,55.27,55.33,55.25,55.33,10125.0,48.6477,48.7005,48.6301,48.7005,10125.0
2017-05-04 14:40:00,55.33,55.36,55.31,55.35,16613.0,48.7005,48.7269,48.6829,48.7181,16613.0
2017-05-04 14:45:00,55.35,55.38,55.32,55.34,7770.0,48.7181,48.7445,48.6917,48.7093,7770.0
2017-05-04 14:50:00,55.34,55.34,55.3,55.3,5686.0,48.7093,48.7093,48.6741,48.6741,5686.0
2017-05-04 14:55:00,55.3,55.33,55.28,55.29,8500.0,48.6741,48.7005,48.6565,48.6653,8500.0
2017-05-04 15:00:00,55.29,55.31,55.22,55.3,13096.0,48.6653,48.6829,48.6037,48.6741,13096.0
2017-05-04 15:05:00,55.29,55.29,55.22,55.23,11085.0,48.6653,48.6653,48.6037,48.6125,11085.0
2017-05-04 15:10:00,55.22,55.26,55.17,55.22,9731.0,48.6037,48.6389,48.5597,48.6037,9731.0
2017-05-04 15:15:00,55.22,55.26,55.21,55.23,9865.0,48.6037,48.6389,48.5949,48.6125,9865.0
2017-05-04 15:20:00,55.23,55.28,55.22,55.27,11956.0,48.6125,48.6565,48.6037,48.6477,11956.0
2017-05-04 15:25:00,55.27,55.3,55.26,55.3,12695.0,48.6477,48.6741,48.6389,48.6741,12695.0
2017-05-04 15:30:00,55.31,55.34,55.28,55.32,17486.0,48.6829,48.7093,48.6565,48.6917,17486.0
2017-05-04 15:35:00,55.32,55.36,55.31,55.36,17691.0,48.6917,48.7269,48.6829,48.7269,17691.0
2017-05-04 15:40:00,55.35,55.36,55.33,55.36,19352.0,48.7181,48.7269,48.7005,48.7269,19352.0
2017-05-04 15:45:00,55.35,55.37,55.33,55.36,21319.0,48.7181,48.7357,48.7005,48.7269,21319.0
2017-05-04 15:50:00,55.36,55.43,55.35,55.41,33542.0,48.7269,48.7885,48.7181,48.7709,33542.0
2017-05-04 15:55:00,55.41,55.42,55.34,55.39,62333.0,48.7709,48.7797,48.7093,48.7533,62333.0
2017-05-05 09:30:00,55.48,55.5,55.36,55.46,7911.0,48.8325,48.8501,48.7269,48.8149,7911.0
2017-05-05 09:35:00,55.48,55.6,55.48,55.5,4000.0,48.8325,48.9381,48.8325,48.8501,4000.0
2017-05-05 09:40:00,55.47,55.48,55.4,55.43,3789.0,48.8237,48.8325,48.7621,48.7885,3789.0
2017-05-05 09:45:00,55.48,55.48,55.42,55.44,2302.0,48.8325,48.8325,48.7797,48.7973,2302.0
2017-05-05 09:50:00,55.45,55.5,55.42,55.44,3810.0,48.8061,48.8501,48.7797,48.7973,3810.0
2017-05-05 09:55:00,55.43,55.45,55.38,55.43,2639.0,48.7885,48.8061,48.7445,48.7885,2639.0
2017-05-05 10:00:00,55.41,55.46,55.41,55.46,4523.0,48.7709,48.8149,48.7709,48.8149,4523.0
2017-05-05 10:05:00,55.46,55.5,55.44,55.5,9070.0,48.8149,48.8501,48.7973,48.8501,9070.0
2017-05-05 10:10:00,55.49,55.53,55.46,55.53,4300.0,48.8413,48.8765,48.8149,48.8765,4300.0
2017-05-05 10:15:00,55.52,55.55,55.51,55.53,3956.0,48.8677,48.8941,48.8589,48.8765,3956.0
2017-05-05 10:20:00,55.53,55.57,55.53,55.55,7850.0,48.8765,48.9117,48.8765,48.8941,7850.0
2017-05-05 10:25:00,55.54,55.54,55.49,55.53,8654.0,48.8853,48.8853,48.8413,48.8765,8654.0
2017-05-05 10:30:00,55.53,55.53,55.43,55.44,6588.0,48.8765,48.8765,48.7885,48.7973,6588.0
2017-05-05 10:35:00,55.44,55.5,55.43,55.5,8282.0,48.7973,48.8501,48.7885,48.8501,8282.0
2017-05-05 10:40:00,55.5,55.51,55.49,55.49,5108.0,48.8501,48.8589,48.8413,48.8413,5108.0
2017-05-05 10:45:00,55.48,55.49,55.47,55.48,3941.0,48.8325,48.8413,48.8237,48.8325,3941.0
2017-05-05 10:50:00,55.5,55.57,55.49,55.56,3884.0,48.8501,48.9117,48.8413,48.9029,3884.0
2017-05-05 10:55:00,55.54,55.56,55.52,55.56,3537.0,48.8853,48.9029,48.8677,48.9029,3537.0
2017-05-05 11:00:00,55.57,55.58,55.54,55.58,6011.0,48.9117,48.9205,48.8853,48.9205,6011.0
2017-05-05 11:05:00,55.59,55.6,55.55,55.57,6122.0,48.9293,48.9381,48.8941,48.9117,6122.0
2017-05-05 11:10:00,55.57,55.6,55.57,55.59,3250.0,48.9117,48.9381,48.9117,48.9293,3250.0
2017-05-05 11:15:00,55.59,55.6,55.58,55.6,6033.0,48.9293,48.9381,48.9205,48.9381,6033.0
2017-05-05 11:20:00,55.6,55.61,55.57,55.57,2921.0,48.9381,48.9469,48.9117,48.9117,2921.0
2017-05-05 11:25:00,55.57,55.6,55.57,55.57,4323.0,48.9117,48.9381,48.9117,48.9117,4323.0
2017-05-05 11:30:00,55.57,55.6,55.56,55.59,4000.0,48.9117,48.9381,48.9029,48.9293,4000.0
2017-05-05 11:35:00,55.58,55.59,55.57,55.57,4190.0,48.9205,48.9293,48.9117,48.9117,4190.0
2017-05-05 11:40:00,55.56,55.58,55.55,55.57,2879.0,48.9029,48.9205,48.8941,48.9117,2879.0
2017-05-05 11:45:00,55.56,55.58,55.55,55.57,5425.0,48.9029,48.9205,48.8941,48.9117,5425.0
2017-05-05 11:50:00,55.57,55.58,55.54,55.57,3323.0,48.9117,48.9205,48.8853,48.9117,3323.0
2017-05-05 11:55:00,55.57,55.57,55.51,55.54,7200.0,48.9117,48.9117,48.8589,48.8853,7200.0
2017-05-05 12:00:00,55.53,55.55,55.52,55.55,5108.0,48.8765,48.8941,48.8677,48.8941,5108.0
2017-05-05 12:05:00,55.56,55.58,55.56,55.58,800.0,48.9029,48.9205,48.9029,48.9205,800.0
2017-05-05 12:10:00,55.56,55.57,55.56,55.56,1780.0,48.9029,48.9117,48.9029,48.9029,1780.0
2017-05-05 12:15:00,55.55,55.57,55.55,55.57,4241.0,48.8941,48.9117,48.8941,48.9117,4241.0
2017-05-05 12:20:00,55.55,55.56,55.55,55.56,2614.0,48.8941,48.9029,48.8941,48.9029,2614.0
2017-05-05 12:25:00,55.56,55.56,55.54,55.55,1350.0,48.9029,48.9029,48.8853,48.8941,1350.0
2017-05-05 12:30:00,55.56,55.56,55.53,55.53,3281.0,48.9029,48.9029,48.8765,48.8765,3281.0
2017-05-05 12:35:00,55.52,55.53,55.5,55.5,2275.0,48.8677,48.8765,48.8501,48.8501,2275.0
2017-05-05 12:40:00,55.5,55.52,55.49,55.51,4426.0,48.8501,48.8677,48.8413,48.8589,4426.0
2017-05-05 12:45:00,55.52,55.54,55.51,55.53,3095.0,48.8677,48.8853,48.8589,48.8765,3095.0
2017-05-05 12:50:00,55.52,55.53,55.52,55.53,1489.0,48.8677,48.8765,48.8677,48.8765,1489.0
2017-05-05 12:55:00,55.53,55.55,55.53,55.55,600.0,48.8765,48.8941,48.8765,48.8941,600.0
2017-05-05 13:00:00,55.55,55.55,55.55,55.55,712.0,48.8941,48.8941,48.8941,48.8941,712.0
2017-05-05 13:05:00,55.55,55.55,55.53,55.54,1828.0,48.8941,48.8941,48.8765,48.8853,1828.0
2017-05-05 13:10:00,55.53,55.55,55.53,55.55,3310.0,48.8765,48.8941,48.8765,48.8941,3310.0
2017-05-05 13:15:00,55.55,55.56,55.54,55.56,2127.0,48.8941,48.9029,48.8853,48.9029,2127.0
2017-05-05 13:20:00,55.56,55.57,55.56,55.57,330.0,48.9029,48.9117,48.9029,48.9117,330.0
2017-05-05 13:25:00,55.56,55.57,55.56,55.56,462.0,48.9029,48.9117,48.9029,48.9029,462.0
2017-05-05 13:30:00,55.56,55.57,55.56,55.57,2128.0,48.9029,48.9117,48.9029,48.9117,2128.0
2017-05-05 13:35:00,55.57,55.58,55.56,55.57,4838.0,48.9117,48.9205,48.9029,48.9117,4838.0
2017-05-05 13:40:00,55.57,55.58,55.57,55.58,1002.0,48.9117,48.9205,48.9117,48.9205,1002.0
2017-05-05 13:45:00,55.58,55.58,55.56,55.58,3143.0,48.9205,48.9205,48.9029,48.9205,3143.0
2017-05-05 13:50:00,55.58,55.59,55.58,55.59,1204.0,48.9205,48.9293,48.9205,48.9293,1204.0
2017-05-05 13:55:00,55.58,55.61,55.58,55.6,9858.0,48.9205,48.9469,48.9205,48.9381,9858.0
2017-05-05 14:00:00,55.6,55.63,55.6,55.63,3750.0,48.9381,48.9645,48.9381,48.9645,3750.0
2017-05-05 14:05:00,55.63,55.65,55.6,55.65,6389.0,48.9645,48.9821,48.9381,48.9821,6389.0
2017-05-05 14:10:00,55.64,55.66,55.63,55.66,4893.0,48.9733,48.991,48.9645,48.991,4893.0
2017-05-05 14:15:00,55.66,55.67,55.64,55.64,3708.0,48.991,48.9998,48.9733,48.9733,3708.0
2017-05-05 14:20:00,55.64,55.66,55.64,55.65,3381.0,48.9733,48.991,48.9733,48.9821,3381.0
2017-05-05 14:25:00,55.65,55.66,55.63,55.64,1400.0,48.9821,48.991,48.9645,48.9733,1400.0
2017-05-05 14:30:00,55.63,55.63,55.58,55.58,3115.0,48.9645,48.9645,48.9205,48.9205,3115.0
2017-05-05 14:35:00,55.57,55.58,55.56,55.56,5336.0,48.9117,48.9205,48.9029,48.9029,5336.0
2017-05-05 14:40:00,55.56,55.57,55.55,55.56,10664.0,48.9029,48.9117,48.8941,48.9029,10664.0
2017-05-05 14:45:00,55.56,55.61,55.56,55.61,5703.0,48.9029,48.9469,48.9029,48.9469,5703.0
2017-05-05 14:50:00,55.6,55.61,55.59,55.59,2477.0,48.9381,48.9469,48.9293,48.9293,2477.0
2017-05-05 14:55:00,55.59,55.6,55.58,55.59,2402.0,48.9293,48.9381,48.9205,48.9293,2402.0
2017-05-05 15:00:00,55.59,55.6,55.56,55.58,8678.0,48.9293,48.9381,48.9029,48.9205,8678.0
2017-05-05 15:05:00,55.59,55.63,55.58,55.63,3531.0,48.9293,48.9645,48.9205,48.9645,3531.0
2017-05-05 15:10:00,55.63,55.65,55.62,55.65,6840.0,48.9645,48.9821,48.9557,48.9821,6840.0
2017-05-05 15:15:00,55.66,55.66,55.63,55.64,5534.0,48.991,48.991,48.9645,48.9733,5534.0
2017-05-05 15:20:00,55.65,55.65,55.63,55.64,3425.0,48.9821,48.9821,48.9645,48.9733,3425.0
2017-05-05 15:25:00,55.64,55.66,55.62,55.62,7480.0,48.9733,48.991,48.9557,48.9557,7480.0
2017-05-05 15:30:00,55.62,55.64,55.62,55.62,7972.0,48.9557,48.9733,48.9557,48.9557,7972.0
2017-05-05 15:35:00,55.62,55.64,55.6,55.63,12146.0,48.9557,48.9733,48.9381,48.9645,12146.0
2017-05-05 15:40:00,55.63,55.64,55.61,55.61,13411.0,48.9645,48.9733,48.9469,48.9469,13411.0
2017-05-05 15:45:00,55.62,55.67,55.62,55.66,22327.0,48.9557,48.9998,48.9557,48.991,22327.0
2017-05-05 15:50:00,55.66,55.67,55.64,55.64,13389.0,48.991,48.9998,48.9733,48.9733,13389.0
2017-05-05 15:55:00,55.65,55.71,55.65,55.7,71213.0,48.9821,49.035,48.9821,49.0262,71213.0
2017-05-08 09:30:00,55.83,55.88,55.74,55.88,8084.0,49.1406,49.1846,49.0614,49.1846,8084.0
2017-05-08 09:35:00,55.93,55.93,55.86,55.86,700.0,49.2286,49.2286,49.167,49.167,700.0
2017-05-08 09:40:00,55.82,55.82,55.77,55.8,1600.0,49.1318,49.1318,49.0878,49.1142,1600.0
2017-05-08 09:45:00,55.79,55.79,55.68,55.71,6412.0,49.1054,49.1054,49.0086,49.035,6412.0
2017-05-08 09:50:00,55.71,55.79,55.7,55.79,32987.0,49.035,49.1054,49.0262,49.1054,32987.0
2017-05-08 09:55:00,55.79,55.83,55.78,55.81,7659.0,49.1054,49.1406,49.0966,49.123,7659.0
2017-05-08 10:00:00,55.81,55.82,55.77,55.81,2636.0,49.123,49.1318,49.0878,49.123,2636.0
2017-05-08 10:05:00,55.79,55.8,55.72,55.73,18357.0,49.1054,49.1142,49.0438,49.0526,18357.0
2017-05-08 10:10:00,55.73,55.78,55.71,55.78,33726.0,49.0526,49.0966,49.035,49.0966,33726.0
2017-05-08 10:15:00,55.78,55.81,55.77,55.81,7915.0,49.0966,49.123,49.0878,49.123,7915.0
2017-05-08 10:20:00,55.8,55.81,55.77,55.79,8443.0,49.1142,49.123,49.0878,49.1054,8443.0
2017-05-08 10:25:00,55.79,55.79,55.75,55.76,8091.0,49.1054,49.1054,49.0702,49.079,8091.0
2017-05-08 10:30:00,55.75,55.75,55.68,55.7,11097.0,49.0702,49.0702,49.0086,49.0262,11097.0
2017-05-08 10:35:00,55.7,55.71,55.63,55.64,4802.0,49.0262,49.035,48.9645,48.9733,4802.0
2017-05-08 10:40:00,55.63,55.66,55.62,55.66,4602.0,48.9645,48.991,48.9557,48.991,4602.0
2017-05-08 10:45:00,55.65,55.68,55.65,55.66,7378.0,48.9821,49.0086,48.9821,48.991,7378.0
2017-05-08 10:50:00,55.66,55.66,55.6,55.6,5264.0,48.991,48.991,48.9381,48.9381,5264.0
2017-05-08 10:55:00,55.59,55.63,55.57,55.6,2882.0,48.9293,48.9645,48.9117,48.9381,2882.0
2017-05-08 11:00:00,55.62,55.68,55.62,55.68,5700.0,48.9557,49.0086,48.9557,49.0086,5700.0
2017-05-08 11:05:00,55.68,55.68,55.65,55.68,4262.0,49.0086,49.0086,48.9821,49.0086,4262.0
2017-05-08 11:10:00,55.67,55.67,55.61,55.64,3806.0,48.9998,48.9998,48.9469,48.9733,3806.0
2017-05-08 11:15:00,55.65,55.7,55.64,55.7,5504.0,48.9821,49.0262,48.9733,49.0262,5504.0
2017-05-08 11:20:00,55.69,55.7,55.62,55.63,6289.0,49.0174,49.0262,48.9557,48.9645,6289.0
2017-05-08 11:25:00,55.65,55.66,55.61,55.62,27721.0,48.9821,48.991,48.9469,48.9557,27721.0
2017-05-08 11:30:00,55.62,55.63,55.59,55.62,8182.0,48.9557,48.9645,48.9293,48.9557,8182.0
2017-05-08 11:35:00,55.61,55.64,55.58,55.62,7311.0,48.9469,48.9733,48.9205,48.9557,7311.0
2017-05-08 11:40:00,55.62,55.64,55.62,55.63,2400.0,48.9557,48.9733,48.9557,48.9645,2400.0
2017-05-08 11:45:00,55.63,55.64,55.61,55.62,3314.0,48.9645,48.9733,48.9469,48.9557,3314.0
2017-05-08 11:50:00,55.62,55.62,55.56,55.57,10797.0,48.9557,48.9557,48.9029,48.9117,10797.0
2017-05-08 11:55:00,55.57,55.57,55.52,55.55,4203.0,48.9117,48.9117,48.8677,48.8941,4203.0
2017-05-08 12:00:00,55.55,55.55,55.5,55.5,1900.0,48.8941,48.8941,48.8501,48.8501,1900.0
2017-05-08 12:05:00,55.5,55.51,55.49,55.5,3407.0,48.8501,48.8589,48.8413,48.8501,3407.0
2017-05-08 12:10:00,55.5,55.51,55.49,55.5,3500.0,48.8501,48.8589,48.8413,48.8501,3500.0
2017-05-08 12:15:00,55.51,55.53,55.5,55.53,4880.0,48.8589,48.8765,48.8501,48.8765,4880.0
2017-05-08 12:20:00,55.53,55.53,55.5,55.5,3485.0,48.8765,48.8765,48.8501,48.8501,3485.0
2017-05-08 12:25:00,55.49,55.5,55.49,55.49,400.0,48.8413,48.8501,48.8413,48.8413,400.0
2017-05-08 12:30:00,55.49,55.52,55.49,55.52,1819.0,48.8413,48.8677,48.8413,48.8677,1819.0
2017-05-08 12:35:00,55.52,55.56,55.52,55.54,3659.0,48.8677,48.9029,48.8677,48.8853,3659.0
2017-05-08 12:40:00,55.55,55.6,55.53,55.6,2954.0,48.8941,48.9381,48.8765,48.9381,2954.0
2017-05-08 12:45:00,55.61,55.61,55.58,55.61,25245.0,48.9469,48.9469,48.9205,48.9469,25245.0
2017-05-08 12:50:00,55.6,55.63,55.6,55.62,12110.0,48.9381,48.9645,48.9381,48.9557,12110.0
2017-05-08 12:55:00,55.61,55.62,55.59,55.59,2000.0,48.9469,48.9557,48.9293,48.9293,2000.0
2017-05-08 13:00:00,55.58,55.58,55.54,55.54,3191.0,48.9205,48.9205,48.8853,48.8853,3191.0
2017-05-08 13:05:00,55.54,55.58,55.54,55.58,2995.0,48.8853,48.9205,48.8853,48.9205,2995.0
2017-05-08 13:10:00,55.58,55.59,55.52,55.52,4696.0,48.9205,48.9293,48.8677,48.8677,4696.0
2017-05-08 13:15:00,55.52,55.52,55.5,55.52,3330.0,48.8677,48.8677,48.8501,48.8677,3330.0
2017-05-08 13:20:00,55.51,55.52,55.51,55.52,2759.0,48.8589,48.8677,48.8589,48.8677,2759.0
2017-05-08 13:25:00,55.51,55.52,55.51,55.52,2355.0,48.8589,48.8677,48.8589,48.8677,2355.0
2017-05-08 13:30:00,55.51,55.54,55.51,55.54,1454.0,48.8589,48.8853,48.8589,48.8853,1454.0
2017-05-08 13:35:00,55.54,55.56,55.53,55.55,1270.0,48.8853,48.9029,48.8765,48.8941,1270.0
2017-05-08 13:40:00,55.55,55.56,55.55,55.55,2466.0,48.8941,48.9029,48.8941,48.8941,2466.0
2017-05-08 13:45:00,55.56,55.57,55.56,55.57,1862.0,48.9029,48.9117,48.9029,48.9117,1862.0
2017-05-08 13:50:00,55.58,55.59,55.57,55.58,5154.0,48.9205,48.9293,48.9117,48.9205,5154.0
2017-05-08 13:55:00,55.58,55.59,55.57,55.58,1940.0,48.9205,48.9293,48.9117,48.9205,1940.0
2017-05-08 14:00:00,55.57,55.59,55.56,55.58,3254.0,48.9117,48.9293,48.9029,48.9205,3254.0
2017-05-08 14:05:00,55.58,55.59,55.56,55.57,3671.0,48.9205,48.9293,48.9029,48.9117,3671.0
2017-05-08 14:10:00,55.56,55.56,55.52,55.53,3754.0,48.9029,48.9029,48.8677,48.8765,3754.0
2017-05-08 14:15:00,55.52,55.53,55.51,55.52,3852.0,48.8677,48.8765,48.8589,48.8677,3852.0
2017-05-08 14:20:00,55.52,55.55,55.51,55.55,5714.0,48.8677,48.8941,48.8589,48.8941,5714.0
2017-05-08 14:25:00,55.55,55.57,55.54,55.55,4089.0,48.8941,48.9117,48.8853,48.8941,4089.0
2017-05-08 14:30:00,55.55,55.55,55.5,55.52,2100.0,48.8941,48.8941,48.8501,48.8677,2100.0
2017-05-08 14:35:00,55.51,55.53,55.5,55.53,4056.0,48.8589,48.8765,48.8501,48.8765,4056.0
2017-05-08 14:40:00,55.53,55.53,55.5,55.51,2979.0,48.8765,48.8765,48.8501,48.8589,2979.0
2017-05-08 14:45:00,55.51,55.51,55.46,55.46,4329.0,48.8589,48.8589,48.8149,48.8149,4329.0
2017-05-08 14:50:00,55.47,55.49,55.45,55.45,8112.0,48.8237,48.8413,48.8061,48.8061,8112.0
2017-05-08 14:55:00,55.45,55.46,55.44,55.45,1578.0,48.8061,48.8149,48.7973,48.8061,1578.0
2017-05-08 15:00:00,55.44,55.44,55.41,55.41,5378.0,48.7973,48.7973,48.7709,48.7709,5378.0
2017-05-08 15:05:00,55.42,55.42,55.39,55.4,5115.0,48.7797,48.7797,48.7533,48.7621,5115.0
2017-05-08 15:10:00,55.41,55.42,55.4,55.42,8460.0,48.7709,48.7797,48.7621,48.7797,8460.0
2017-05-08 15:15:00,55.41,55.43,55.4,55.4,6541.0,48.7709,48.7885,48.7621,48.7621,6541.0
2017-05-08 15:20:00,55.41,55.42,55.38,55.38,5231.0,48.7709,48.7797,48.7445,48.7445,5231.0
2017-05-08 15:25:00,55.37,55.4,55.36,55.4,3580.0,48.7357,48.7621,48.7269,48.7621,3580.0
2017-05-08 15:30:00,55.4,55.4,55.39,55.39,4310.0,48.7621,48.7621,48.7533,48.7533,4310.0
2017-05-08 15:35:00,55.39,55.4,55.35,55.36,8891.0,48.7533,48.7621,48.7181,48.7269,8891.0
2017-05-08 15:40:00,55.36,55.38,55.35,55.38,6407.0,48.7269,48.7445,48.7181,48.7445,6407.0
2017-05-08 15:45:00,55.38,55.39,55.36,55.37,12266.0,48.7445,48.7533,48.7269,48.7357,12266.0
2017-05-08 15:50:00,55.36,55.44,55.36,55.44,14616.0,48.7269,48.7973,48.7269,48.7973,14616.0
2017-05-08 15:55:00,55.44,55.5,55.44,55.47,56453.0,48.7973,48.8501,48.7973,48.8237,56453.0
2017-05-09 09:30:00,55.48,55.76,55.43,55.6,8386.0,48.8325,49.079,48.7885,48.9381,8386.0
2017-05-09 09:35:00,55.55,55.65,55.49,55.57,6910.0,48.8941,48.9821,48.8413,48.9117,6910.0
2017-05-09 09:40:00,55.56,55.63,55.55,55.57,4600.0,48.9029,48.9645,48.8941,48.9117,4600.0
2017-05-09 09:45:00,55.59,55.59,55.53,55.57,6272.0,48.9293,48.9293,48.8765,48.9117,6272.0
2017-05-09 09:50:00,55.57,55.69,55.56,55.67,2694.0,48.9117,49.0174,48.9029,48.9998,2694.0
2017-05-09 09:55:00,55.66,55.66,55.59,55.59,5064.0,48.991,48.991,48.9293,48.9293,5064.0
2017-05-09 10:00:00,55.57,55.57,55.41,55.43,6036.0,48.9117,48.9117,48.7709,48.7885,6036.0
2017-05-09 10:05:00,55.44,55.45,55.38,55.39,9191.0,48.7973,48.8061,48.7445,48.7533,9191.0
2017-05-09 10:10:00,55.38,55.39,55.32,55.38,5880.0,48.7445,48.7533,48.6917,48.7445,5880.0
2017-05-09 10:15:00,55.38,55.45,55.38,55.45,4470.0,48.7445,48.8061,48.7445,48.8061,4470.0
2017-05-09 10:20:00,55.44,55.45,55.4,55.4,2500.0,48.7973,48.8061,48.7621,48.7621,2500.0
2017-05-09 10:25:00,55.41,55.43,55.4,55.43,4411.0,48.7709,48.7885,48.7621,48.7885,4411.0
2017-05-09 10:30:00,55.43,55.49,55.42,55.44,5398.0,48.7885,48.8413,48.7797,48.7973,5398.0
2017-05-09 10:35:00,55.44,55.44,55.36,55.39,2700.0,48.7973,48.7973,48.7269,48.7533,2700.0
2017-05-09 10:40:00,55.41,55.42,55.37,55.38,2935.0,48.7709,48.7797,48.7357,48.7445,2935.0
2017-05-09 10:45:00,55.36,55.39,55.36,55.38,1800.0,48.7269,48.7533,48.7269,48.7445,1800.0
2017-05-09 10:50:00,55.38,55.39,55.36,55.38,1357.0,48.7445,48.7533,48.7269,48.7445,1357.0
2017-05-09 10:55:00,55.38,55.4,55.36,55.38,4600.0,48.7445,48.7621,48.7269,48.7445,4600.0
2017-05-09 11:00:00,55.38,55.45,55.37,55.44,3600.0,48.7445,48.8061,48.7357,48.7973,3600.0
2017-05-09 11:05:00,55.45,55.45,55.43,55.43,1901.0,48.8061,48.8061,48.7885,48.7885,1901.0
2017-05-09 11:10:00,55.43,55.45,55.42,55.44,10626.0,48.7885,48.8061,48.7797,48.7973,10626.0
2017-05-09 11:15:00,55.44,55.44,55.39,55.39,3801.0,48.7973,48.7973,48.7533,48.7533,3801.0
2017-05-09 11:20:00,55.38,55.43,55.37,55.42,5067.0,48.7445,48.7885,48.7357,48.7797,5067.0
2017-05-09 11:25:00,55.4,55.41,55.39,55.41,3050.0,48.7621,48.7709,48.7533,48.7709,3050.0
2017-05-09 11:30:00,55.41,55.42,55.39,55.42,6698.0,48.7709,48.7797,48.7533,48.7797,6698.0
2017-05-09 11:35:00,55.41,55.43,55.4,55.43,1518.0,48.7709,48.7885,48.7621,48.7885,1518.0
2017-05-09 11:40:00,55.42,55.48,55.42,55.45,6530.0,48.7797,48.8325,48.7797,48.8061,6530.0
2017-05-09 11:45:00,55.45,55.49,55.44,55.48,5194.0,48.8061,48.8413,48.7973,48.8325,5194.0
2017-05-09 11:50:00,55.48,55.57,55.47,55.57,11487.0,48.8325,48.9117,48.8237,48.9117,11487.0
2017-05-09 11:55:00,55.56,55.57,55.52,55.55,6813.0,48.9029,48.9117,48.8677,48.8941,6813.0
2017-05-09 12:00:00,55.55,55.57,55.55,55.56,1112.0,48.8941,48.9117,48.8941,48.9029,1112.0
2017-05-09 12:05:00,55.57,55.59,55.57,55.59,5586.0,48.9117,48.9293,48.9117,48.9293,5586.0
2017-05-09 12:10:00,55.59,55.61,55.57,55.58,4909.0,48.9293,48.9469,48.9117,48.9205,4909.0
2017-05-09 12:15:00,55.58,55.58,55.56,55.56,38368.0,48.9205,48.9205,48.9029,48.9029,38368.0
2017-05-09 12:20:00,55.55,55.56,55.49,55.51,3313.0,48.8941,48.9029,48.8413,48.8589,3313.0
2017-05-09 12:25:00,55.51,55.52,55.46,55.47,4053.0,48.8589,48.8677,48.8149,48.8237,4053.0
2017-05-09 12:30:00,55.47,55.47,55.44,55.46,4050.0,48.8237,48.8237,48.7973,48.8149,4050.0
2017-05-09 12:35:00,55.46,55.46,55.44,55.44,2500.0,48.8149,48.8149,48.7973,48.7973,2500.0
2017-05-09 12:40:00,55.46,55.46,55.43,55.43,1700.0,48.8149,48.8149,48.7885,48.7885,1700.0
2017-05-09 12:45:00,55.44,55.48,55.44,55.45,2910.0,48.7973,48.8325,48.7973,48.8061,2910.0
2017-05-09 12:50:00,55.45,55.5,55.45,55.5,2371.0,48.8061,48.8501,48.8061,48.8501,2371.0
2017-05-09 12:55:00,55.47,55.49,55.47,55.48,1500.0,48.8237,48.8413,48.8237,48.8325,1500.0
2017-05-09 13:00:00,55.48,55.5,55.47,55.5,1900.0,48.8325,48.8501,48.8237,48.8501,1900.0
2017-05-09 13:05:00,55.51,55.54,55.51,55.52,2601.0,48.8589,48.8853,48.8589,48.8677,2601.0
2017-05-09 13:10:00,55.52,55.54,55.51,55.54,1270.0,48.8677,48.8853,48.8589,48.8853,1270.0
2017-05-09 13:15:00,55.56,55.56,55.53,55.56,1273.0,48.9029,48.9029,48.8765,48.9029,1273.0
2017-05-09 13:20:00,55.55,55.56,55.53,55.54,2300.0,48.8941,48.9029,48.8765,48.8853,2300.0
2017-05-09 13:25:00,55.52,55.53,55.48,55.5,4200.0,48.8677,48.8765,48.8325,48.8501,4200.0
2017-05-09 13:30:00,55.49,55.51,55.49,55.49,5345.0,48.8413,48.8589,48.8413,48.8413,5345.0
2017-05-09 13:35:00,55.5,55.52,55.49,55.51,3567.0,48.8501,48.8677,48.8413,48.8589,3567.0
2017-05-09 13:40:00,55.5,55.57,55.49,55.57,3867.0,48.8501,48.9117,48.8413,48.9117,3867.0
2017-05-09 13:45:00,55.57,55.58,55.55,55.56,2400.0,48.9117,48.9205,48.8941,48.9029,2400.0
2017-05-09 13:50:00,55.59,55.59,55.57,55.59,2800.0,48.9293,48.9293,48.9117,48.9293,2800.0
2017-05-09 13:55:00,55.59,55.64,55.59,55.62,3400.0,48.9293,48.9733,48.9293,48.9557,3400.0
2017-05-09 14:00:00,55.61,55.62,55.6,55.62,3812.0,48.9469,48.9557,48.9381,48.9557,3812.0
2017-05-09 14:05:00,55.62,55.62,55.58,55.59,4694.0,48.9557,48.9557,48.9205,48.9293,4694.0
2017-05-09 14:10:00,55.59,55.6,55.58,55.59,10674.0,48.9293,48.9381,48.9205,48.9293,10674.0
2017-05-09 14:15:00,55.59,55.61,55.58,55.59,4835.0,48.9293,48.9469,48.9205,48.9293,4835.0
2017-05-09 14:20:00,55.6,55.61,55.57,55.57,1602.0,48.9381,48.9469,48.9117,48.9117,1602.0
2017-05-09 14:25:00,55.57,55.57,55.54,55.54,3233.0,48.9117,48.9117,48.8853,48.8853,3233.0
2017-05-09 14:30:00,55.55,55.56,55.53,55.55,4940.0,48.8941,48.9029,48.8765,48.8941,4940.0
2017-05-09 14:35:00,55.53,55.54,55.51,55.54,4938.0,48.8765,48.8853,48.8589,48.8853,4938.0
2017-05-09 14:40:00,55.54,55.55,55.52,55.54,3086.0,48.8853,48.8941,48.8677,48.8853,3086.0
2017-05-09 14:45:00,55.55,55.57,55.53,55.54,3300.0,48.8941,48.9117,48.8765,48.8853,3300.0
2017-05-09 14:50:00,55.54,55.58,55.54,55.55,4188.0,48.8853,48.9205,48.8853,48.8941,4188.0
2017-05-09 14:55:00,55.55,55.56,55.53,55.53,3531.0,48.8941,48.9029,48.8765,48.8765,3531.0
2017-05-09 15:00:00,55.54,55.56,55.53,55.54,5065.0,48.8853,48.9029,48.8765,48.8853,5065.0
2017-05-09 15:05:00,55.54,55.56,55.51,55.54,9154.0,48.8853,48.9029,48.8589,48.8853,9154.0
2017-05-09 15:10:00,55.53,55.54,55.48,55.5,5806.0,48.8765,48.8853,48.8325,48.8501,5806.0
2017-05-09 15:15:00,55.49,55.5,55.42,55.42,7800.0,48.8413,48.8501,48.7797,48.7797,7800.0
2017-05-09 15:20:00,55.41,55.42,55.37,55.39,4809.0,48.7709,48.7797,48.7357,48.7533,4809.0
2017-05-09 15:25:00,55.38,55.4,55.38,55.4,8994.0,48.7445,48.7621,48.7445,48.7621,8994.0
2017-05-09 15:30:00,55.38,55.39,55.3,55.31,11420.0,48.7445,48.7533,48.6741,48.6829,11420.0
2017-05-09 15:35:00,55.33,55.34,55.25,55.28,13396.0,48.7005,48.7093,48.6301,48.6565,13396.0
2017-05-09 15:40:00,55.28,55.28,55.18,55.2,14151.0,48.6565,48.6565,48.5685,48.5861,14151.0
2017-05-09 15:45:00,55.19,55.21,55.15,55.16,31997.0,48.5773,48.5949,48.5421,48.5509,31997.0
2017-05-09 15:50:00,55.16,55.2,55.15,55.19,27253.0,48.5509,48.5861,48.5421,48.5773,27253.0
2017-05-09 15:55:00,55.18,55.24,55.18,55.23,37479.0,48.5685,48.6213,48.5685,48.6125,37479.0
2017-05-10 09:30:00,55.09,55.36,55.09,55.22,7177.0,48.4892,48.7269,48.4892,48.6037,7177.0
2017-05-10 09:35:00,55.19,55.21,55.14,55.14,6600.0,48.5773,48.5949,48.5333,48.5333,6600.0
2017-05-10 09:40:00,55.1,55.15,55.09,55.11,8027.0,48.498,48.5421,48.4892,48.5069,8027.0
2017-05-10 09:45:00,55.1,55.14,55.05,55.08,3900.0,48.498,48.5333,48.454,48.4804,3900.0
2017-05-10 09:50:00,55.1,55.17,55.09,55.17,2300.0,48.498,48.5597,48.4892,48.5597,2300.0
2017-05-10 09:55:00,55.16,55.19,55.15,55.16,2200.0,48.5509,48.5773,48.5421,48.5509,2200.0
2017-05-10 10:00:00,55.17,55.17,55.1,55.12,6294.0,48.5597,48.5597,48.498,48.5157,6294.0
2017-05-10 10:05:00,55.14,55.14,55.11,55.11,2600.0,48.5333,48.5333,48.5069,48.5069,2600.0
2017-05-10 10:10:00,55.11,55.18,55.1,55.18,11700.0,48.5069,48.5685,48.498,48.5685,11700.0
2017-05-10 10:15:00,55.18,55.18,55.09,55.09,3000.0,48.5685,48.5685,48.4892,48.4892,3000.0
2017-05-10 10:20:00,55.07,55.07,55.01,55.01,6518.0,48.4716,48.4716,48.4188,48.4188,6518.0
2017-05-10 10:25:00,55.01,55.01,54.93,54.97,17600.0,48.4188,48.4188,48.3484,48.3836,17600.0
2017-05-10 10:30:00,54.97,55.04,54.96,55.04,3354.0,48.3836,48.4452,48.3748,48.4452,3354.0
2017-05-10 10:35:00,55.05,55.08,55.04,55.06,4600.0,48.454,48.4804,48.4452,48.4628,4600.0
2017-05-10 10:40:00,55.07,55.17,55.07,55.17,3500.0,48.4716,48.5597,48.4716,48.5597,3500.0
2017-05-10 10:45:00,55.18,55.19,55.16,55.19,3754.0,48.5685,48.5773,48.5509,48.5773,3754.0
2017-05-10 10:50:00,55.17,55.21,55.17,55.19,3049.0,48.5597,48.5949,48.5597,48.5773,3049.0
2017-05-10 10:55:00,55.19,55.19,55.15,55.17,4616.0,48.5773,48.5773,48.5421,48.5597,4616.0
2017-05-10 11:00:00,55.14,55.2,55.12,55.2,7340.0,48.5333,48.5861,48.5157,48.5861,7340.0
2017-05-10 11:05:00,55.21,55.31,55.21,55.31,19886.0,48.5949,48.6829,48.5949,48.6829,19886.0
2017-05-10 11:10:00,55.3,55.36,55.29,55.34,9907.0,48.6741,48.7269,48.6653,48.7093,9907.0
2017-05-10 11:15:00,55.36,55.41,55.35,55.39,12165.0,48.7269,48.7709,48.7181,48.7533,12165.0
2017-05-10 11:20:00,55.38,55.47,55.38,55.45,12019.0,48.7445,48.8237,48.7445,48.8061,12019.0
2017-05-10 11:25:00,55.45,55.46,55.44,55.44,15687.0,48.8061,48.8149,48.7973,48.7973,15687.0
2017-05-10 11:30:00,55.44,55.45,55.39,55.39,5600.0,48.7973,48.8061,48.7533,48.7533,5600.0
2017-05-10 11:35:00,55.38,55.47,55.38,55.47,38305.0,48.7445,48.8237,48.7445,48.8237,38305.0
2017-05-10 11:40:00,55.47,55.49,55.42,55.47,16542.0,48.8237,48.8413,48.7797,48.8237,16542.0
2017-05-10 11:45:00,55.47,55.48,55.41,55.43,13568.0,48.8237,48.8325,48.7709,48.7885,13568.0
2017-05-10 11:50:00,55.45,55.46,55.41,55.45,9535.0,48.8061,48.8149,48.7709,48.8061,9535.0
2017-05-10 11:55:00,55.46,55.5,55.46,55.47,7070.0,48.8149,48.8501,48.8149,48.8237,7070.0
2017-05-10 12:00:00,55.46,55.52,55.45,55.5,4809.0,48.8149,48.8677,48.8061,48.8501,4809.0
2017-05-10 12:05:00,55.5,55.54,55.5,55.52,7215.0,48.8501,48.8853,48.8501,48.8677,7215.0
2017-05-10 12:10:00,55.51,55.55,55.51,55.55,3700.0,48.8589,48.8941,48.8589,48.8941,3700.0
2017-05-10 12:15:00,55.55,55.58,55.55,55.57,5661.0,48.8941,48.9205,48.8941,48.9117,5661.0
2017-05-10 12:20:00,55.56,55.58,55.54,55.54,3973.0,48.9029,48.9205,48.8853,48.8853,3973.0
2017-05-10 12:25:00,55.55,55.58,55.54,55.55,8593.0,48.8941,48.9205,48.8853,48.8941,8593.0
2017-05-10 12:30:00,55.55,55.58,55.55,55.57,13568.0,48.8941,48.9205,48.8941,48.9117,13568.0
2017-05-10 12:35:00,55.57,55.57,55.53,55.54,6655.0,48.9117,48.9117,48.8765,48.8853,6655.0
2017-05-10 12:40:00,55.55,55.55,55.51,55.53,13134.0,48.8941,48.8941,48.8589,48.8765,13134.0
2017-05-10 12:45:00,55.54,55.56,55.53,55.56,6346.0,48.8853,48.9029,48.8765,48.9029,6346.0
2017-05-10 12:50:00,55.55,55.55,55.54,55.54,3154.0,48.8941,48.8941,48.8853,48.8853,3154.0
2017-05-10 12:55:00,55.54,55.57,55.54,55.57,5359.0,48.8853,48.9117,48.8853,48.9117,5359.0
2017-05-10 13:00:00,55.56,55.61,55.56,55.61,5582.0,48.9029,48.9469,48.9029,48.9469,5582.0
2017-05-10 13:05:00,55.61,55.62,55.58,55.6,4645.0,48.9469,48.9557,48.9205,48.9381,4645.0
2017-05-10 13:10:00,55.59,55.59,55.53,55.55,2765.0,48.9293,48.9293,48.8765,48.8941,2765.0
2017-05-10 13:15:00,55.54,55.57,55.52,55.57,3391.0,48.8853,48.9117,48.8677,48.9117,3391.0
2017-05-10 13:20:00,55.57,55.57,55.52,55.53,3670.0,48.9117,48.9117,48.8677,48.8765,3670.0
2017-05-10 13:25:00,55.53,55.54,55.5,55.51,5475.0,48.8765,48.8853,48.8501,48.8589,5475.0
2017-05-10 13:30:00,55.52,55.52,55.49,55.5,3873.0,48.8677,48.8677,48.8413,48.8501,3873.0
2017-05-10 13:35:00,55.49,55.5,55.46,55.46,3732.0,48.8413,48.8501,48.8149,48.8149,3732.0
2017-05-10 13:40:00,55.46,55.47,55.44,55.45,4968.0,48.8149,48.8237,48.7973,48.8061,4968.0
2017-05-10 13:45:00,55.44,55.44,55.36,55.36,18129.0,48.7973,48.7973,48.7269,48.7269,18129.0
2017-05-10 13:50:00,55.38,55.39,55.36,55.36,5200.0,48.7445,48.7533,48.7269,48.7269,5200.0
2017-05-10 13:55:00,55.36,55.38,55.33,55.33,3339.0,48.7269,48.7445,48.7005,48.7005,3339.0
2017-05-10 14:00:00,55.34,55.35,55.33,55.35,5520.0,48.7093,48.7181,48.7005,48.7181,5520.0
2017-05-10 14:05:00,55.34,55.39,55.32,55.39,6220.0,48.7093,48.7533,48.6917,48.7533,6220.0
2017-05-10 14:10:00,55.4,55.41,55.38,55.4,4500.0,48.7621,48.7709,48.7445,48.7621,4500.0
2017-05-10 14:15:00,55.4,55.41,55.39,55.39,2600.0,48.7621,48.7709,48.7533,48.7533,2600.0
2017-05-10 14:20:00,55.39,55.4,55.36,55.36,6571.0,48.7533,48.7621,48.7269,48.7269,6571.0
2017-05-10 14:25:00,55.36,55.38,55.34,55.35,14800.0,48.7269,48.7445,48.7093,48.7181,14800.0
2017-05-10 14:30:00,55.35,55.39,55.34,55.39,3780.0,48.7181,48.7533,48.7093,48.7533,3780.0
2017-05-10 14:35:00,55.39,55.39,55.35,55.38,11355.0,48.7533,48.7533,48.7181,48.7445,11355.0
2017-05-10 14:40:00,55.38,55.41,55.38,55.4,11625.0,48.7445,48.7709,48.7445,48.7621,11625.0
2017-05-10 14:45:00,55.4,55.43,55.38,55.4,5977.0,48.7621,48.7885,48.7445,48.7621,5977.0
2017-05-10 14:50:00,55.4,55.4,55.36,55.37,6038.0,48.7621,48.7621,48.7269,48.7357,6038.0
2017-05-10 14:55:00,55.37,55.41,55.36,55.4,11302.0,48.7357,48.7709,48.7269,48.7621,11302.0
2017-05-10 15:00:00,55.41,55.41,55.39,55.41,8270.0,48.7709,48.7709,48.7533,48.7709,8270.0
2017-05-10 15:05:00,55.41,55.44,55.4,55.43,6266.0,48.7709,48.7973,48.7621,48.7885,6266.0
2017-05-10 15:10:00,55.44,55.44,55.38,55.39,11548.0,48.7973,48.7973,48.7445,48.7533,11548.0
2017-05-10 15:15:00,55.38,55.4,55.36,55.4,15105.0,48.7445,48.7621,48.7269,48.7621,15105.0
2017-05-10 15:20:00,55.39,55.42,55.35,55.42,13694.0,48.7533,48.7797,48.7181,48.7797,13694.0
2017-05-10 15:25:00,55.42,55.43,55.4,55.43,9412.0,48.7797,48.7885,48.7621,48.7885,9412.0
2017-05-10 15:30:00,55.43,55.44,55.42,55.44,20893.0,48.7885,48.7973,48.7797,48.7973,20893.0
2017-05-10 15:35:00,55.43,55.45,55.41,55.44,18728.0,48.7885,48.8061,48.7709,48.7973,18728.0
2017-05-10 15:40:00,55.44,55.48,55.44,55.48,9642.0,48.7973,48.8325,48.7973,48.8325,9642.0
2017-05-10 15:45:00,55.48,55.51,55.48,55.51,17772.0,48.8325,48.8589,48.8325,48.8589,17772.0
2017-05-10 15:50:00,55.51,55.51,55.5,55.51,16956.0,48.8589,48.8589,48.8501,48.8589,16956.0
2017-05-10 15:55:00,55.51,55.51,55.46,55.48,49542.0,48.8589,48.8589,48.8149,48.8325,49542.0
2017-05-11 09:30:00,55.24,55.57,55.18,55.18,8928.0,48.6213,48.9117,48.5685,48.5685,8928.0
2017-05-11 09:35:00,55.25,55.26,55.18,55.21,5261.0,48.6301,48.6389,48.5685,48.5949,5261.0
2017-05-11 09:40:00,55.21,55.21,55.02,55.02,5661.0,48.5949,48.5949,48.4276,48.4276,5661.0
2017-05-11 09:45:00,55.02,55.07,55.02,55.04,25827.0,48.4276,48.4716,48.4276,48.4452,25827.0
2017-05-11 09:50:00,55.04,55.04,54.96,54.99,16056.0,48.4452,48.4452,48.3748,48.4012,16056.0
2017-05-11 09:55:00,54.98,55.07,54.88,55.06,5528.0,48.3924,48.4716,48.3044,48.4628,5528.0
2017-05-11 10:00:00,55.02,55.02,54.91,54.97,1945.0,48.4276,48.4276,48.3308,48.3836,1945.0
2017-05-11 10:05:00,54.95,55.1,54.95,55.1,1900.0,48.366,48.498,48.366,48.498,1900.0
2017-05-11 10:10:00,55.1,55.17,55.1,55.17,5500.0,48.498,48.5597,48.498,48.5597,5500.0
2017-05-11 10:15:00,55.16,55.21,55.15,55.17,6071.0,48.5509,48.5949,48.5421,48.5597,6071.0
2017-05-11 10:20:00,55.12,55.12,54.97,54.97,4431.0,48.5157,48.5157,48.3836,48.3836,4431.0
2017-05-11 10:25:00,54.98,54.98,54.9,54.9,4461.0,48.3924,48.3924,48.322,48.322,4461.0
2017-05-11 10:30:00,54.87,54.89,54.8,54.89,3466.0,48.2956,48.3132,48.234,48.3132,3466.0
2017-05-11 10:35:00,54.86,54.92,54.84,54.88,12500.0,48.2868,48.3396,48.2692,48.3044,12500.0
2017-05-11 10:40:00,54.9,54.99,54.89,54.98,6090.0,48.322,48.4012,48.3132,48.3924,6090.0
2017-05-11 10:45:00,55.01,55.01,54.99,54.99,1500.0,48.4188,48.4188,48.4012,48.4012,1500.0
2017-05-11 10:50:00,54.99,55.01,54.95,55.0,7023.0,48.4012,48.4188,48.366,48.41,7023.0
2017-05-11 10:55:00,55.01,55.05,55.0,55.05,3382.0,48.4188,48.454,48.41,48.454,3382.0
2017-05-11 11:00:00,55.05,55.13,55.05,55.12,6225.0,48.454,48.5245,48.454,48.5157,6225.0
2017-05-11 11:05:00,55.13,55.15,55.11,55.14,9456.0,48.5245,48.5421,48.5069,48.5333,9456.0
2017-05-11 11:10:00,55.14,55.16,55.12,55.14,7872.0,48.5333,48.5509,48.5157,48.5333,7872.0
2017-05-11 11:15:00,55.13,55.18,55.13,55.18,6067.0,48.5245,48.5685,48.5245,48.5685,6067.0
2017-05-11 11:20:00,55.17,55.19,55.13,55.19,6431.0,48.5597,48.5773,48.5245,48.5773,6431.0
2017-05-11 11:25:00,55.21,55.29,55.2,55.28,15341.0,48.5949,48.6653,48.5861,48.6565,15341.0
2017-05-11 11:30:00,55.25,55.34,55.25,55.3,15313.0,48.6301,48.7093,48.6301,48.6741,15313.0
2017-05-11 11:35:00,55.3,55.35,55.26,55.26,11040.0,48.6741,48.7181,48.6389,48.6389,11040.0
2017-05-11 11:40:00,55.26,55.27,55.22,55.22,4465.0,48.6389,48.6477,48.6037,48.6037,4465.0
2017-05-11 11:45:00,55.23,55.23,55.13,55.14,3331.0,48.6125,48.6125,48.5245,48.5333,3331.0
2017-05-11 11:50:00,55.13,55.2,55.11,55.15,10424.0,48.5245,48.5861,48.5069,48.5421,10424.0
2017-05-11 11:55:00,55.14,55.19,55.14,55.17,4006.0,48.5333,48.5773,48.5333,48.5597,4006.0
2017-05-11 12:00:00,55.18,55.22,55.17,55.2,5065.0,48.5685,48.6037,48.5597,48.5861,5065.0
2017-05-11 12:05:00,55.2,55.21,55.18,55.2,2300.0,48.5861,48.5949,48.5685,48.5861,2300.0
2017-05-11 12:10:00,55.2,55.24,55.19,55.24,3379.0,48.5861,48.6213,48.5773,48.6213,3379.0
2017-05-11 12:15:00,55.25,55.28,55.23,55.27,7495.0,48.6301,48.6565,48.6125,48.6477,7495.0
2017-05-11 12:20:00,55.27,55.27,55.24,55.26,4084.0,48.6477,48.6477,48.6213,48.6389,4084.0
2017-05-11 12:25:00,55.26,55.28,55.24,55.24,3578.0,48.6389,48.6565,48.6213,48.6213,3578.0
2017-05-11 12:30:00,55.24,55.31,55.24,55.3,5200.0,48.6213,48.6829,48.6213,48.6741,5200.0
2017-05-11 12:35:00,55.3,55.32,55.29,55.31,4738.0,48.6741,48.6917,48.6653,48.6829,4738.0
2017-05-11 12:40:00,55.3,55.32,55.3,55.32,11094.0,48.6741,48.6917,48.6741,48.6917,11094.0
2017-05-11 12:45:00,55.3,55.3,55.27,55.27,2600.0,48.6741,48.6741,48.6477,48.6477,2600.0
2017-05-11 12:50:00,55.27,55.27,55.19,55.21,2004.0,48.6477,48.6477,48.5773,48.5949,2004.0
2017-05-11 12:55:00,55.21,55.24,55.2,55.24,1200.0,48.5949,48.6213,48.5861,48.6213,1200.0
2017-05-11 13:00:00,55.22,55.26,55.21,55.26,2600.0,48.6037,48.6389,48.5949,48.6389,2600.0
2017-05-11 13:05:00,55.27,55.28,55.25,55.25,3573.0,48.6477,48.6565,48.6301,48.6301,3573.0
2017-05-11 13:10:00,55.25,55.27,55.25,55.27,1425.0,48.6301,48.6477,48.6301,48.6477,1425.0
2017-05-11 13:15:00,55.27,55.3,55.26,55.26,2300.0,48.6477,48.6741,48.6389,48.6389,2300.0
2017-05-11 13:20:00,55.27,55.27,55.24,55.24,2667.0,48.6477,48.6477,48.6213,48.6213,2667.0
2017-05-11 13:25:00,55.23,55.23,55.22,55.23,2280.0,48.6125,48.6125,48.6037,48.6125,2280.0
2017-05-11 13:30:00,55.23,55.25,55.23,55.25,1525.0,48.6125,48.6301,48.6125,48.6301,1525.0
2017-05-11 13:35:00,55.26,55.26,55.23,55.23,1900.0,48.6389,48.6389,48.6125,48.6125,1900.0
2017-05-11 13:40:00,55.23,55.3,55.23,55.29,4900.0,48.6125,48.6741,48.6125,48.6653,4900.0
2017-05-11 13:45:00,55.28,55.29,55.26,55.29,3697.0,48.6565,48.6653,48.6389,48.6653,3697.0
2017-05-11 13:50:00,55.28,55.3,55.28,55.28,3820.0,48.6565,48.6741,48.6565,48.6565,3820.0
2017-05-11 13:55:00,55.28,55.31,55.28,55.31,2421.0,48.6565,48.6829,48.6565,48.6829,2421.0
2017-05-11 14:00:00,55.32,55.32,55.28,55.28,3300.0,48.6917,48.6917,48.6565,48.6565,3300.0
2017-05-11 14:05:00,55.29,55.31,55.25,55.27,7100.0,48.6653,48.6829,48.6301,48.6477,7100.0
2017-05-11 14:10:00,55.28,55.28,55.25,55.28,5559.0,48.6565,48.6565,48.6301,48.6565,5559.0
2017-05-11 14:15:00,55.29,55.36,55.28,55.35,5431.0,48.6653,48.7269,48.6565,48.7181,5431.0
2017-05-11 14:20:00,55.37,55.39,55.35,55.39,3633.0,48.7357,48.7533,48.7181,48.7533,3633.0
2017-05-11 14:25:00,55.37,55.39,55.35,55.37,3422.0,48.7357,48.7533,48.7181,48.7357,3422.0
2017-05-11 14:30:00,55.37,55.39,55.35,55.39,4721.0,48.7357,48.7533,48.7181,48.7533,4721.0
2017-05-11 14:35:00,55.4,55.41,55.35,55.38,3446.0,48.7621,48.7709,48.7181,48.7445,3446.0
2017-05-11 14:40:00,55.37,55.4,55.37,55.39,3065.0,48.7357,48.7621,48.7357,48.7533,3065.0
2017-05-11 14:45:00,55.38,55.39,55.37,55.39,3000.0,48.7445,48.7533,48.7357,48.7533,3000.0
2017-05-11 14:50:00,55.38,55.39,55.37,55.39,4453.0,48.7445,48.7533,48.7357,48.7533,4453.0
2017-05-11 14:55:00,55.39,55.39,55.35,55.35,5829.0,48.7533,48.7533,48.7181,48.7181,5829.0
2017-05-11 15:00:00,55.36,55.39,55.35,55.37,6574.0,48.7269,48.7533,48.7181,48.7357,6574.0
2017-05-11 15:05:00,55.38,55.38,55.36,55.36,6348.0,48.7445,48.7445,48.7269,48.7269,6348.0
2017-05-11 15:10:00,55.36,55.38,55.35,55.38,9779.0,48.7269,48.7445,48.7181,48.7445,9779.0
2017-05-11 15:15:00,55.38,55.39,55.32,55.33,9658.0,48.7445,48.7533,48.6917,48.7005,9658.0
2017-05-11 15:20:00,55.32,55.33,55.28,55.28,11731.0,48.6917,48.7005,48.6565,48.6565,11731.0
2017-05-11 15:25:00,55.28,55.28,55.24,55.26,11384.0,48.6565,48.6565,48.6213,48.6389,11384.0
2017-05-11 15:30:00,55.26,55.27,55.24,55.25,11801.0,48.6389,48.6477,48.6213,48.6301,11801.0
2017-05-11 15:35:00,55.25,55.32,55.25,55.31,17939.0,48.6301,48.6917,48.6301,48.6829,17939.0
2017-05-11 15:40:00,55.31,55.31,55.28,55.28,7379.0,48.6829,48.6829,48.6565,48.6565,7379.0
2017-05-11 15:45:00,55.28,55.28,55.27,55.27,19815.0,48.6565,48.6565,48.6477,48.6477,19815.0
2017-05-11 15:50:00,55.27,55.28,55.2,55.2,35196.0,48.6477,48.6565,48.5861,48.5861,35196.0
2017-05-11 15:55:00,55.21,55.23,55.1,55.15,114614.0,48.5949,48.6125,48.498,48.5421,114614.0
2017-05-12 09:30:00,54.92,55.03,54.85,55.03,7182.0,48.3396,48.4364,48.278,48.4364,7182.0
2017-05-12 09:35:00,54.95,55.05,54.91,55.02,5600.0,48.366,48.454,48.3308,48.4276,5600.0
2017-05-12 09:40:00,54.98,55.11,54.97,55.11,2990.0,48.3924,48.5069,48.3836,48.5069,2990.0
2017-05-12 09:45:00,55.06,55.11,55.05,55.1,4411.0,48.4628,48.5069,48.454,48.498,4411.0
2017-05-12 09:50:00,55.09,55.15,55.09,55.12,4510.0,48.4892,48.5421,48.4892,48.5157,4510.0
2017-05-12 09:55:00,55.13,55.14,55.1,55.12,5115.0,48.5245,48.5333,48.498,48.5157,5115.0
2017-05-12 10:00:00,55.12,55.15,55.06,55.11,8851.0,48.5157,48.5421,48.4628,48.5069,8851.0
2017-05-12 10:05:00,55.13,55.2,55.12,55.17,4400.0,48.5245,48.5861,48.5157,48.5597,4400.0
2017-05-12 10:10:00,55.2,55.2,55.15,55.16,3700.0,48.5861,48.5861,48.5421,48.5509,3700.0
2017-05-12 10:15:00,55.15,55.16,55.11,55.12,3200.0,48.5421,48.5509,48.5069,48.5157,3200.0
2017-05-12 10:20:00,55.13,55.16,55.1,55.16,3423.0,48.5245,48.5509,48.498,48.5509,3423.0
2017-05-12 10:25:00,55.17,55.17,55.09,55.13,8769.0,48.5597,48.5597,48.4892,48.5245,8769.0
2017-05-12 10:30:00,55.14,55.16,55.12,55.14,4137.0,48.5333,48.5509,48.5157,48.5333,4137.0
2017-05-12 10:35:00,55.14,55.14,55.07,55.07,4798.0,48.5333,48.5333,48.4716,48.4716,4798.0
2017-05-12 10:40:00,55.08,55.11,55.05,55.06,3314.0,48.4804,48.5069,48.454,48.4628,3314.0
2017-05-12 10:45:00,55.07,55.14,55.07,55.14,4000.0,48.4716,48.5333,48.4716,48.5333,4000.0
2017-05-12 10:50:00,55.13,55.14,55.07,55.07,5905.0,48.5245,48.5333,48.4716,48.4716,5905.0
2017-05-12 10:55:00,55.09,55.11,55.07,55.11,4300.0,48.4892,48.5069,48.4716,48.5069,4300.0
2017-05-12 11:00:00,55.11,55.15,55.1,55.15,2079.0,48.5069,48.5421,48.498,48.5421,2079.0
2017-05-12 11:05:00,55.15,55.2,55.15,55.19,13798.0,48.5421,48.5861,48.5421,48.5773,13798.0
2017-05-12 11:10:00,55.19,55.19,55.15,55.16,8253.0,48.5773,48.5773,48.5421,48.5509,8253.0
2017-05-12 11:15:00,55.16,55.16,55.08,55.08,3189.0,48.5509,48.5509,48.4804,48.4804,3189.0
2017-05-12 11:20:00,55.09,55.11,55.05,55.05,2736.0,48.4892,48.5069,48.454,48.454,2736.0
2017-05-12 11:25:00,55.05,55.06,55.03,55.06,5648.0,48.454,48.4628,48.4364,48.4628,5648.0
2017-05-12 11:30:00,55.06,55.13,55.06,55.12,7184.0,48.4628,48.5245,48.4628,48.5157,7184.0
2017-05-12 11:35:00,55.12,55.14,55.1,55.14,2750.0,48.5157,48.5333,48.498,48.5333,2750.0
2017-05-12 11:40:00,55.14,55.14,55.07,55.08,8897.0,48.5333,48.5333,48.4716,48.4804,8897.0
2017-05-12 11:45:00,55.09,55.09,55.03,55.03,5717.0,48.4892,48.4892,48.4364,48.4364,5717.0
2017-05-12 11:50:00,55.04,55.08,55.04,55.06,9146.0,48.4452,48.4804,48.4452,48.4628,9146.0
2017-05-12 11:55:00,55.06,55.06,55.03,55.05,2466.0,48.4628,48.4628,48.4364,48.454,2466.0
2017-05-12 12:00:00,55.05,55.06,55.02,55.03,6037.0,48.454,48.4628,48.4276,48.4364,6037.0
2017-05-12 12:05:00,55.03,55.03,55.0,55.0,5166.0,48.4364,48.4364,48.41,48.41,5166.0
2017-05-12 12:10:00,55.0,55.03,55.0,55.02,5367.0,48.41,48.4364,48.41,48.4276,5367.0
2017-05-12 12:15:00,55.02,55.03,55.01,55.02,1300.0,48.4276,48.4364,48.4188,48.4276,1300.0
2017-05-12 12:20:00,55.02,55.02,54.98,55.0,3168.0,48.4276,48.4276,48.3924,48.41,3168.0
2017-05-12 12:25:00,55.01,55.03,55.0,55.02,11135.0,48.4188,48.4364,48.41,48.4276,11135.0
2017-05-12 12:30:00,55.02,55.06,55.01,55.06,5042.0,48.4276,48.4628,48.4188,48.4628,5042.0
2017-05-12 12:35:00,55.05,55.08,55.05,55.08,4890.0,48.454,48.4804,48.454,48.4804,4890.0
2017-05-12 12:40:00,55.08,55.12,55.07,55.1,3732.0,48.4804,48.5157,48.4716,48.498,3732.0
2017-05-12 12:45:00,55.09,55.09,55.08,55.09,1100.0,48.4892,48.4892,48.4804,48.4892,1100.0
2017-05-12 12:50:00,55.09,55.1,55.07,55.07,1424.0,48.4892,48.498,48.4716,48.4716,1424.0
2017-05-12 12:55:00,55.06,55.06,55.01,55.03,2000.0,48.4628,48.4628,48.4188,48.4364,2000.0
2017-05-12 13:00:00,55.04,55.05,55.0,55.0,2313.0,48.4452,48.454,48.41,48.41,2313.0
2017-05-12 13:05:00,54.99,54.99,54.97,54.97,2600.0,48.4012,48.4012,48.3836,48.3836,2600.0
2017-05-12 13:10:00,54.99,55.0,54.99,54.99,2055.0,48.4012,48.41,48.4012,48.4012,2055.0
2017-05-12 13:15:00,54.98,55.0,54.95,54.95,4932.0,48.3924,48.41,48.366,48.366,4932.0
2017-05-12 13:20:00,54.95,54.95,54.93,54.94,2622.0,48.366,48.366,48.3484,48.3572,2622.0
2017-05-12 13:25:00,54.93,54.96,54.93,54.95,4095.0,48.3484,48.3748,48.3484,48.366,4095.0
2017-05-12 13:30:00,54.93,54.96,54.93,54.95,2537.0,48.3484,48.3748,48.3484,48.366,2537.0
2017-05-12 13:35:00,54.94,54.94,54.92,54.93,2715.0,48.3572,48.3572,48.3396,48.3484,2715.0
2017-05-12 13:40:00,54.93,54.94,54.92,54.94,2985.0,48.3484,48.3572,48.3396,48.3572,2985.0
2017-05-12 13:45:00,54.93,54.93,54.89,54.9,6300.0,48.3484,48.3484,48.3132,48.322,6300.0
2017-05-12 13:50:00,54.91,54.92,54.88,54.89,2835.0,48.3308,48.3396,48.3044,48.3132,2835.0
2017-05-12 13:55:00,54.88,54.89,54.86,54.89,8344.0,48.3044,48.3132,48.2868,48.3132,8344.0
2017-05-12 14:00:00,54.89,54.91,54.89,54.9,800.0,48.3132,48.3308,48.3132,48.322,800.0
2017-05-12 14:05:00,54.91,54.91,54.86,54.87,2949.0,48.3308,48.3308,48.2868,48.2956,2949.0
2017-05-12 14:10:00,54.88,54.88,54.85,54.87,7758.0,48.3044,48.3044,48.278,48.2956,7758.0
2017-05-12 14:15:00,54.87,54.88,54.79,54.8,7500.0,48.2956,48.3044,48.2252,48.234,7500.0
2017-05-12 14:20:00,54.8,54.81,54.77,54.79,8558.0,48.234,48.2428,48.2076,48.2252,8558.0
2017-05-12 14:25:00,54.79,54.81,54.74,54.75,6322.0,48.2252,48.2428,48.1812,48.19,6322.0
2017-05-12 14:30:00,54.73,54.75,54.72,54.74,13408.0,48.1724,48.19,48.1636,48.1812,13408.0
2017-05-12 14:35:00,54.75,54.77,54.75,54.76,4043.0,48.19,48.2076,48.19,48.1988,4043.0
2017-05-12 14:40:00,54.76,54.77,54.72,54.77,14544.0,48.1988,48.2076,48.1636,48.2076,14544.0
2017-05-12 14:45:00,54.77,54.77,54.72,54.72,6639.0,48.2076,48.2076,48.1636,48.1636,6639.0
2017-05-12 14:50:00,54.73,54.76,54.72,54.75,5254.0,48.1724,48.1988,48.1636,48.19,5254.0
2017-05-12 14:55:00,54.76,54.76,54.71,54.72,9086.0,48.1988,48.1988,48.1548,48.1636,9086.0
2017-05-12 15:00:00,54.72,54.74,54.71,54.71,4964.0,48.1636,48.1812,48.1548,48.1548,4964.0
2017-05-12 15:05:00,54.72,54.73,54.7,54.72,11392.0,48.1636,48.1724,48.146,48.1636,11392.0
2017-05-12 15:10:00,54.73,54.74,54.67,54.68,10027.0,48.1724,48.1812,48.1196,48.1284,10027.0
2017-05-12 15:15:00,54.68,54.69,54.64,54.66,13547.0,48.1284,48.1372,48.0932,48.1108,13547.0
2017-05-12 15:20:00,54.66,54.69,54.66,54.68,9758.0,48.1108,48.1372,48.1108,48.1284,9758.0
2017-05-12 15:25:00,54.69,54.69,54.65,54.66,6870.0,48.1372,48.1372,48.102,48.1108,6870.0
2017-05-12 15:30:00,54.66,54.66,54.61,54.63,18033.0,48.1108,48.1108,48.0668,48.0844,18033.0
2017-05-12 15:35:00,54.64,54.67,54.63,54.65,11688.0,48.0932,48.1196,48.0844,48.102,11688.0
2017-05-12 15:40:00,54.66,54.72,54.65,54.72,23548.0,48.1108,48.1636,48.102,48.1636,23548.0
2017-05-12 15:45:00,54.71,54.71,54.67,54.7,36412.0,48.1548,48.1548,48.1196,48.146,36412.0
2017-05-12 15:50:00,54.69,54.7,54.69,54.7,25680.0,48.1372,48.146,48.1372,48.146,25680.0
2017-05-12 15:55:00,54.69,54.76,54.68,54.74,78384.0,48.1372,48.1988,48.1284,48.1812,78384.0
2017-05-15 09:30:00,54.67,54.73,54.5,54.6,20243.0,48.1196,48.1724,47.9699,48.058,20243.0
2017-05-15 09:35:00,54.61,54.78,54.6,54.77,21735.0,48.0668,48.2164,48.058,48.2076,21735.0
2017-05-15 09:40:00,54.79,54.81,54.75,54.81,9114.0,48.2252,48.2428,48.19,48.2428,9114.0
2017-05-15 09:45:00,54.83,54.86,54.81,54.86,1865.0,48.2604,48.2868,48.2428,48.2868,1865.0
2017-05-15 09:50:00,54.88,54.98,54.88,54.98,6233.0,48.3044,48.3924,48.3044,48.3924,6233.0
2017-05-15 09:55:00,54.99,55.0,54.97,55.0,3000.0,48.4012,48.41,48.3836,48.41,3000.0
2017-05-15 10:00:00,54.98,55.08,54.94,55.08,27142.0,48.3924,48.4804,48.3572,48.4804,27142.0
2017-05-15 10:05:00,55.08,55.14,55.08,55.14,7400.0,48.4804,48.5333,48.4804,48.5333,7400.0
2017-05-15 10:10:00,55.14,55.14,55.04,55.08,20104.0,48.5333,48.5333,48.4452,48.4804,20104.0
2017-05-15 10:15:00,55.11,55.12,55.03,55.03,4152.0,48.5069,48.5157,48.4364,48.4364,4152.0
2017-05-15 10:20:00,55.03,55.03,54.91,54.91,9198.0,48.4364,48.4364,48.3308,48.3308,9198.0
2017-05-15 10:25:00,54.91,54.93,54.87,54.87,4137.0,48.3308,48.3484,48.2956,48.2956,4137.0
2017-05-15 10:30:00,54.89,54.94,54.89,54.91,35080.0,48.3132,48.3572,48.3132,48.3308,35080.0
2017-05-15 10:35:00,54.92,54.95,54.91,54.94,3431.0,48.3396,48.366,48.3308,48.3572,3431.0
2017-05-15 10:40:00,54.95,54.95,54.88,54.91,11802.0,48.366,48.366,48.3044,48.3308,11802.0
2017-05-15 10:45:00,54.92,54.97,54.92,54.97,5853.0,48.3396,48.3836,48.3396,48.3836,5853.0
2017-05-15 10:50:00,54.96,55.05,54.96,55.04,5766.0,48.3748,48.454,48.3748,48.4452,5766.0
2017-05-15 10:55:00,55.04,55.06,54.97,54.97,15976.0,48.4452,48.4628,48.3836,48.3836,15976.0
2017-05-15 11:00:00,55.0,55.05,54.99,55.05,5694.0,48.41,48.454,48.4012,48.454,5694.0
2017-05-15 11:05:00,55.05,55.12,55.05,55.09,6905.0,48.454,48.5157,48.454,48.4892,6905.0
2017-05-15 11:10:00,55.1,55.11,55.08,55.08,5218.0,48.498,48.5069,48.4804,48.4804,5218.0
2017-05-15 11:15:00,55.07,55.1,55.07,55.09,2880.0,48.4716,48.498,48.4716,48.4892,2880.0
2017-05-15 11:20:00,55.09,55.1,55.07,55.07,4749.0,48.4892,48.498,48.4716,48.4716,4749.0
2017-05-15 11:25:00,55.06,55.13,55.05,55.13,20496.0,48.4628,48.5245,48.454,48.5245,20496.0
2017-05-15 11:30:00,55.14,55.14,55.1,55.14,15955.0,48.5333,48.5333,48.498,48.5333,15955.0
2017-05-15 11:35:00,55.14,55.14,55.13,55.14,1602.0,48.5333,48.5333,48.5245,48.5333,1602.0
2017-05-15 11:40:00,55.13,55.14,55.1,55.12,11471.0,48.5245,48.5333,48.498,48.5157,11471.0
2017-05-15 11:45:00,55.12,55.13,55.11,55.12,3690.0,48.5157,48.5245,48.5069,48.5157,3690.0
2017-05-15 11:50:00,55.12,55.13,55.11,55.13,900.0,48.5157,48.5245,48.5069,48.5245,900.0
2017-05-15 11:55:00,55.14,55.15,55.11,55.13,10500.0,48.5333,48.5421,48.5069,48.5245,10500.0
2017-05-15 12:00:00,55.14,55.18,55.14,55.17,2232.0,48.5333,48.5685,48.5333,48.5597,2232.0
2017-05-15 12:05:00,55.17,55.2,55.17,55.19,2810.0,48.5597,48.5861,48.5597,48.5773,2810.0
2017-05-15 12:10:00,55.18,55.21,55.16,55.16,4558.0,48.5685,48.5949,48.5509,48.5509,4558.0
2017-05-15 12:15:00,55.16,55.17,55.15,55.16,2400.0,48.5509,48.5597,48.5421,48.5509,2400.0
2017-05-15 12:20:00,55.17,55.19,55.17,55.18,800.0,48.5597,48.5773,48.5597,48.5685,800.0
2017-05-15 12:25:00,55.19,55.2,55.12,55.14,11405.0,48.5773,48.5861,48.5157,48.5333,11405.0
2017-05-15 12:30:00,55.13,55.13,55.09,55.09,2232.0,48.5245,48.5245,48.4892,48.4892,2232.0
2017-05-15 12:35:00,55.09,55.1,55.07,55.1,4100.0,48.4892,48.498,48.4716,48.498,4100.0
2017-05-15 12:40:00,55.1,55.11,55.09,55.1,3102.0,48.498,48.5069,48.4892,48.498,3102.0
2017-05-15 12:45:00,55.1,55.12,55.09,55.12,1500.0,48.498,48.5157,48.4892,48.5157,1500.0
2017-05-15 12:50:00,55.12,55.2,55.12,55.19,23779.0,48.5157,48.5861,48.5157,48.5773,23779.0
2017-05-15 12:55:00,55.19,55.21,55.19,55.2,6551.0,48.5773,48.5949,48.5773,48.5861,6551.0
2017-05-15 13:00:00,55.19,55.19,55.17,55.17,1400.0,48.5773,48.5773,48.5597,48.5597,1400.0
2017-05-15 13:05:00,55.18,55.2,55.17,55.18,4683.0,48.5685,48.5861,48.5597,48.5685,4683.0
2017-05-15 13:10:00,55.18,55.19,55.16,55.19,11130.0,48.5685,48.5773,48.5509,48.5773,11130.0
2017-05-15 13:15:00,55.2,55.25,55.2,55.23,5568.0,48.5861,48.6301,48.5861,48.6125,5568.0
2017-05-15 13:20:00,55.23,55.25,55.22,55.25,1100.0,48.6125,48.6301,48.6037,48.6301,1100.0
2017-05-15 13:25:00,55.25,55.27,55.24,55.26,21434.0,48.6301,48.6477,48.6213,48.6389,21434.0
2017-05-15 13:30:00,55.26,55.27,55.25,55.25,9395.0,48.6389,48.6477,48.6301,48.6301,9395.0
2017-05-15 13:35:00,55.24,55.26,55.23,55.23,4334.0,48.6213,48.6389,48.6125,48.6125,4334.0
2017-05-15 13:40:00,55.23,55.24,55.15,55.19,20475.0,48.6125,48.6213,48.5421,48.5773,20475.0
2017-05-15 13:45:00,55.2,55.2,55.17,55.18,3340.0,48.5861,48.5861,48.5597,48.5685,3340.0
2017-05-15 13:50:00,55.17,55.2,55.17,55.17,3900.0,48.5597,48.5861,48.5597,48.5597,3900.0
2017-05-15 13:55:00,55.17,55.21,55.14,55.21,55940.0,48.5597,48.5949,48.5333,48.5949,55940.0
2017-05-15 14:00:00,55.21,55.24,55.21,55.24,5517.0,48.5949,48.6213,48.5949,48.6213,5517.0
2017-05-15 14:05:00,55.25,55.27,55.24,55.26,5159.0,48.6301,48.6477,48.6213,48.6389,5159.0
2017-05-15 14:10:00,55.26,55.26,55.22,55.23,2112.0,48.6389,48.6389,48.6037,48.6125,2112.0
2017-05-15 14:15:00,55.23,55.23,55.21,55.21,3400.0,48.6125,48.6125,48.5949,48.5949,3400.0
2017-05-15 14:20:00,55.21,55.22,55.2,55.21,3634.0,48.5949,48.6037,48.5861,48.5949,3634.0
2017-05-15 14:25:00,55.2,55.2,55.14,55.14,4342.0,48.5861,48.5861,48.5333,48.5333,4342.0
2017-05-15 14:30:00,55.14,55.16,55.14,55.14,2930.0,48.5333,48.5509,48.5333,48.5333,2930.0
2017-05-15 14:35:00,55.15,55.15,55.11,55.13,2325.0,48.5421,48.5421,48.5069,48.5245,2325.0
2017-05-15 14:40:00,55.13,55.15,55.13,55.14,2500.0,48.5245,48.5421,48.5245,48.5333,2500.0
2017-05-15 14:45:00,55.14,55.17,55.13,55.16,2600.0,48.5333,48.5597,48.5245,48.5509,2600.0
2017-05-15 14:50:00,55.16,55.16,55.15,55.15,2431.0,48.5509,48.5509,48.5421,48.5421,2431.0
2017-05-15 14:55:00,55.15,55.18,55.15,55.16,4239.0,48.5421,48.5685,48.5421,48.5509,4239.0
2017-05-15 15:00:00,55.16,55.17,55.15,55.15,4196.0,48.5509,48.5597,48.5421,48.5421,4196.0
2017-05-15 15:05:00,55.14,55.15,55.11,55.12,3120.0,48.5333,48.5421,48.5069,48.5157,3120.0
2017-05-15 15:10:00,55.11,55.12,55.1,55.12,3518.0,48.5069,48.5157,48.498,48.5157,3518.0
2017-05-15 15:15:00,55.12,55.13,55.09,55.1,5724.0,48.5157,48.5245,48.4892,48.498,5724.0
2017-05-15 15:20:00,55.09,55.11,55.09,55.1,4855.0,48.4892,48.5069,48.4892,48.498,4855.0
2017-05-15 15:25:00,55.1,55.11,55.09,55.11,1700.0,48.498,48.5069,48.4892,48.5069,1700.0
2017-05-15 15:30:00,55.1,55.11,55.09,55.11,13574.0,48.498,48.5069,48.4892,48.5069,13574.0
2017-05-15 15:35:00,55.11,55.11,55.09,55.09,7078.0,48.5069,48.5069,48.4892,48.4892,7078.0
2017-05-15 15:40:00,55.09,55.11,55.09,55.1,6500.0,48.4892,48.5069,48.4892,48.498,6500.0
2017-05-15 15:45:00,55.11,55.17,55.1,55.17,19736.0,48.5069,48.5597,48.498,48.5597,19736.0
2017-05-15 15:50:00,55.17,55.19,55.16,55.16,13851.0,48.5597,48.5773,48.5509,48.5509,13851.0
2017-05-15 15:55:00,55.16,55.19,55.14,55.16,30393.0,48.5509,48.5773,48.5333,48.5509,30393.0
2017-05-16 09:30:00,55.27,55.38,55.19,55.34,11057.0,48.6477,48.7445,48.5773,48.7093,11057.0
2017-05-16 09:35:00,55.29,55.29,55.21,55.25,3600.0,48.6653,48.6653,48.5949,48.6301,3600.0
2017-05-16 09:40:00,55.24,55.24,55.16,55.18,940.0,48.6213,48.6213,48.5509,48.5685,940.0
2017-05-16 09:45:00,55.19,55.24,55.18,55.19,3100.0,48.5773,48.6213,48.5685,48.5773,3100.0
2017-05-16 09:50:00,55.19,55.26,55.19,55.26,4787.0,48.5773,48.6389,48.5773,48.6389,4787.0
2017-05-16 09:55:00,55.29,55.33,55.25,55.31,1989.0,48.6653,48.7005,48.6301,48.6829,1989.0
2017-05-16 10:00:00,55.32,55.32,55.26,55.28,3700.0,48.6917,48.6917,48.6389,48.6565,3700.0
2017-05-16 10:05:00,55.25,55.26,55.2,55.2,4801.0,48.6301,48.6389,48.5861,48.5861,4801.0
2017-05-16 10:10:00,55.19,55.21,55.14,55.14,2400.0,48.5773,48.5949,48.5333,48.5333,2400.0
2017-05-16 10:15:00,55.12,55.21,55.12,55.2,6435.0,48.5157,48.5949,48.5157,48.5861,6435.0
2017-05-16 10:20:00,55.21,55.22,55.13,55.13,4248.0,48.5949,48.6037,48.5245,48.5245,4248.0
2017-05-16 10:25:00,55.13,55.13,55.09,55.11,2400.0,48.5245,48.5245,48.4892,48.5069,2400.0
2017-05-16 10:30:00,55.14,55.17,55.13,55.14,6780.0,48.5333,48.5597,48.5245,48.5333,6780.0
2017-05-16 10:35:00,55.15,55.15,55.13,55.13,2800.0,48.5421,48.5421,48.5245,48.5245,2800.0
2017-05-16 10:40:00,55.12,55.12,55.05,55.05,4700.0,48.5157,48.5157,48.454,48.454,4700.0
2017-05-16 10:45:00,55.05,55.08,55.05,55.08,3663.0,48.454,48.4804,48.454,48.4804,3663.0
2017-05-16 10:50:00,55.07,55.13,55.06,55.11,3894.0,48.4716,48.5245,48.4628,48.5069,3894.0
2017-05-16 10:55:00,55.11,55.12,55.08,55.09,2591.0,48.5069,48.5157,48.4804,48.4892,2591.0
2017-05-16 11:00:00,55.1,55.17,55.06,55.17,6944.0,48.498,48.5597,48.4628,48.5597,6944.0
2017-05-16 11:05:00,55.18,55.2,55.17,55.18,3090.0,48.5685,48.5861,48.5597,48.5685,3090.0
2017-05-16 11:10:00,55.18,55.2,55.17,55.2,1500.0,48.5685,48.5861,48.5597,48.5861,1500.0
2017-05-16 11:15:00,55.19,55.21,55.17,55.18,3842.0,48.5773,48.5949,48.5597,48.5685,3842.0
2017-05-16 11:20:00,55.18,55.26,55.18,55.26,7702.0,48.5685,48.6389,48.5685,48.6389,7702.0
2017-05-16 11:25:00,55.25,55.25,55.22,55.22,2935.0,48.6301,48.6301,48.6037,48.6037,2935.0
2017-05-16 11:30:00,55.22,55.22,55.16,55.19,4645.0,48.6037,48.6037,48.5509,48.5773,4645.0
2017-05-16 11:35:00,55.2,55.21,55.16,55.2,4659.0,48.5861,48.5949,48.5509,48.5861,4659.0
2017-05-16 11:40:00,55.22,55.26,55.21,55.25,14750.0,48.6037,48.6389,48.5949,48.6301,14750.0
2017-05-16 11:45:00,55.26,55.33,55.25,55.33,4972.0,48.6389,48.7005,48.6301,48.7005,4972.0
2017-05-16 11:50:00,55.34,55.37,55.34,55.37,2300.0,48.7093,48.7357,48.7093,48.7357,2300.0
2017-05-16 11:55:00,55.36,55.38,55.35,55.35,4768.0,48.7269,48.7445,48.7181,48.7181,4768.0
2017-05-16 12:00:00,55.34,55.34,55.34,55.34,400.0,48.7093,48.7093,48.7093,48.7093,400.0
2017-05-16 12:05:00,55.33,55.36,55.33,55.35,3456.0,48.7005,48.7269,48.7005,48.7181,3456.0
2017-05-16 12:10:00,55.35,55.38,55.34,55.35,4677.0,48.7181,48.7445,48.7093,48.7181,4677.0
2017-05-16 12:15:00,55.35,55.39,55.34,55.38,6917.0,48.7181,48.7533,48.7093,48.7445,6917.0
2017-05-16 12:20:00,55.39,55.4,55.37,55.38,2384.0,48.7533,48.7621,48.7357,48.7445,2384.0
2017-05-16 12:25:00,55.39,55.4,55.37,55.37,3600.0,48.7533,48.7621,48.7357,48.7357,3600.0
2017-05-16 12:30:00,55.38,55.39,55.36,55.37,1502.0,48.7445,48.7533,48.7269,48.7357,1502.0
2017-05-16 12:35:00,55.36,55.39,55.36,55.39,1820.0,48.7269,48.7533,48.7269,48.7533,1820.0
2017-05-16 12:40:00,55.4,55.4,55.38,55.39,2600.0,48.7621,48.7621,48.7445,48.7533,2600.0
2017-05-16 12:45:00,55.39,55.41,55.39,55.41,2658.0,48.7533,48.7709,48.7533,48.7709,2658.0
2017-05-16 12:50:00,55.41,55.45,55.41,55.45,4043.0,48.7709,48.8061,48.7709,48.8061,4043.0
2017-05-16 12:55:00,55.45,55.48,55.42,55.42,4083.0,48.8061,48.8325,48.7797,48.7797,4083.0
2017-05-16 13:00:00,55.42,55.42,55.39,55.4,1700.0,48.7797,48.7797,48.7533,48.7621,1700.0
2017-05-16 13:05:00,55.41,55.41,55.37,55.4,2097.0,48.7709,48.7709,48.7357,48.7621,2097.0
2017-05-16 13:10:00,55.41,55.41,55.4,55.4,2400.0,48.7709,48.7709,48.7621,48.7621,2400.0
2017-05-16 13:15:00,55.4,55.41,55.4,55.4,1100.0,48.7621,48.7709,48.7621,48.7621,1100.0
2017-05-16 13:20:00,55.39,55.4,55.38,55.4,4245.0,48.7533,48.7621,48.7445,48.7621,4245.0
2017-05-16 13:25:00,55.4,55.4,55.35,55.35,2015.0,48.7621,48.7621,48.7181,48.7181,2015.0
2017-05-16 13:30:00,55.34,55.38,55.34,55.38,1217.0,48.7093,48.7445,48.7093,48.7445,1217.0
2017-05-16 13:35:00,55.37,55.39,55.37,55.39,2719.0,48.7357,48.7533,48.7357,48.7533,2719.0
2017-05-16 13:40:00,55.38,55.4,55.37,55.38,4449.0,48.7445,48.7621,48.7357,48.7445,4449.0
2017-05-16 13:45:00,55.39,55.4,55.39,55.39,1062.0,48.7533,48.7621,48.7533,48.7533,1062.0
2017-05-16 13:50:00,55.39,55.39,55.38,55.38,2869.0,48.7533,48.7533,48.7445,48.7445,2869.0
2017-05-16 13:55:00,55.38,55.39,55.35,55.37,7535.0,48.7445,48.7533,48.7181,48.7357,7535.0
2017-05-16 14:00:00,55.37,55.39,55.37,55.38,1600.0,48.7357,48.7533,48.7357,48.7445,1600.0
2017-05-16 14:05:00,55.38,55.39,55.38,55.39,700.0,48.7445,48.7533,48.7445,48.7533,700.0
2017-05-16 14:10:00,55.38,55.38,55.36,55.36,2400.0,48.7445,48.7445,48.7269,48.7269,2400.0
2017-05-16 14:15:00,55.36,55.41,55.35,55.39,7795.0,48.7269,48.7709,48.7181,48.7533,7795.0
2017-05-16 14:20:00,55.39,55.4,55.39,55.4,1710.0,48.7533,48.7621,48.7533,48.7621,1710.0
2017-05-16 14:25:00,55.38,55.38,55.34,55.35,4528.0,48.7445,48.7445,48.7093,48.7181,4528.0
2017-05-16 14:30:00,55.35,55.38,55.35,55.36,4117.0,48.7181,48.7445,48.7181,48.7269,4117.0
2017-05-16 14:35:00,55.35,55.37,55.35,55.37,2618.0,48.7181,48.7357,48.7181,48.7357,2618.0
2017-05-16 14:40:00,55.36,55.37,55.32,55.33,5431.0,48.7269,48.7357,48.6917,48.7005,5431.0
2017-05-16 14:45:00,55.33,55.36,55.32,55.36,4093.0,48.7005,48.7269,48.6917,48.7269,4093.0
2017-05-16 14:50:00,55.36,55.37,55.34,55.35,4145.0,48.7269,48.7357,48.7093,48.7181,4145.0
2017-05-16 14:55:00,55.34,55.35,55.33,55.35,4065.0,48.7093,48.7181,48.7005,48.7181,4065.0
2017-05-16 15:00:00,55.35,55.38,55.34,55.36,5084.0,48.7181,48.7445,48.7093,48.7269,5084.0
2017-05-16 15:05:00,55.36,55.37,55.34,55.34,5316.0,48.7269,48.7357,48.7093,48.7093,5316.0
2017-05-16 15:10:00,55.34,55.34,55.29,55.3,6159.0,48.7093,48.7093,48.6653,48.6741,6159.0
2017-05-16 15:15:00,55.3,55.31,55.26,55.28,5663.0,48.6741,48.6829,48.6389,48.6565,5663.0
2017-05-16 15:20:00,55.29,55.3,55.26,55.26,19407.0,48.6653,48.6741,48.6389,48.6389,19407.0
2017-05-16 15:25:00,55.27,55.31,55.27,55.3,4972.0,48.6477,48.6829,48.6477,48.6741,4972.0
2017-05-16 15:30:00,55.3,55.32,55.29,55.31,7822.0,48.6741,48.6917,48.6653,48.6829,7822.0
2017-05-16 15:35:00,55.32,55.34,55.31,55.34,6001.0,48.6917,48.7093,48.6829,48.7093,6001.0
2017-05-16 15:40:00,55.33,55.34,55.31,55.31,9588.0,48.7005,48.7093,48.6829,48.6829,9588.0
2017-05-16 15:45:00,55.31,55.33,55.27,55.27,12311.0,48.6829,48.7005,48.6477,48.6477,12311.0
2017-05-16 15:50:00,55.27,55.3,55.27,55.28,16858.0,48.6477,48.6741,48.6477,48.6565,16858.0
2017-05-16 15:55:00,55.28,55.31,55.27,55.3,30686.0,48.6565,48.6829,48.6477,48.6741,30686.0
2017-05-17 09:30:00,54.63,54.97,54.63,54.97,9870.0,48.0844,48.3836,48.0844,48.3836,9870.0
2017-05-17 09:35:00,55.01,55.07,54.98,55.06,3100.0,48.4188,48.4716,48.3924,48.4628,3100.0
2017-05-17 09:40:00,55.06,55.06,54.85,54.85,1300.0,48.4628,48.4628,48.278,48.278,1300.0
2017-05-17 09:45:00,54.85,54.99,54.85,54.99,8960.0,48.278,48.4012,48.278,48.4012,8960.0
2017-05-17 09:50:00,54.98,54.98,54.91,54.91,1778.0,48.3924,48.3924,48.3308,48.3308,1778.0
2017-05-17 09:55:00,54.9,54.93,54.86,54.93,2606.0,48.322,48.3484,48.2868,48.3484,2606.0
2017-05-17 10:00:00,54.92,54.92,54.87,54.9,4834.0,48.3396,48.3396,48.2956,48.322,4834.0
2017-05-17 10:05:00,54.87,55.07,54.87,55.04,16342.0,48.2956,48.4716,48.2956,48.4452,16342.0
2017-05-17 10:10:00,55.04,55.07,54.95,54.97,7034.0,48.4452,48.4716,48.366,48.3836,7034.0
2017-05-17 10:15:00,54.97,55.06,54.97,55.05,6883.0,48.3836,48.4628,48.3836,48.454,6883.0
2017-05-17 10:20:00,55.06,55.06,55.0,55.02,5945.0,48.4628,48.4628,48.41,48.4276,5945.0
2017-05-17 10:25:00,55.01,55.04,54.97,55.01,7025.0,48.4188,48.4452,48.3836,48.4188,7025.0
2017-05-17 10:30:00,55.04,55.04,54.95,54.99,6366.0,48.4452,48.4452,48.366,48.4012,6366.0
2017-05-17 10:35:00,55.0,55.1,54.97,55.1,11696.0,48.41,48.498,48.3836,48.498,11696.0
2017-05-17 10:40:00,55.09,55.16,55.07,55.14,8671.0,48.4892,48.5509,48.4716,48.5333,8671.0
2017-05-17 10:45:00,55.14,55.15,55.07,55.08,4791.0,48.5333,48.5421,48.4716,48.4804,4791.0
2017-05-17 10:50:00,55.06,55.1,55.03,55.04,6601.0,48.4628,48.498,48.4364,48.4452,6601.0
2017-05-17 10:55:00,55.06,55.08,55.03,55.03,5437.0,48.4628,48.4804,48.4364,48.4364,5437.0
2017-05-17 11:00:00,55.04,55.08,55.03,55.03,4624.0,48.4452,48.4804,48.4364,48.4364,4624.0
2017-05-17 11:05:00,55.02,55.08,55.02,55.06,5379.0,48.4276,48.4804,48.4276,48.4628,5379.0
2017-05-17 11:10:00,55.05,55.13,55.05,55.13,5947.0,48.454,48.5245,48.454,48.5245,5947.0
2017-05-17 11:15:00,55.11,55.19,55.11,55.18,7302.0,48.5069,48.5773,48.5069,48.5685,7302.0
2017-05-17 11:20:00,55.19,55.2,55.14,55.14,3300.0,48.5773,48.5861,48.5333,48.5333,3300.0
2017-05-17 11:25:00,55.14,55.19,55.14,55.15,6402.0,48.5333,48.5773,48.5333,48.5421,6402.0
2017-05-17 11:30:00,55.15,55.18,55.12,55.13,5998.0,48.5421,48.5685,48.5157,48.5245,5998.0
2017-05-17 11:35:00,55.14,55.18,55.13,55.17,5847.0,48.5333,48.5685,48.5245,48.5597,5847.0
2017-05-17 11:40:00,55.18,55.23,55.18,55.2,6373.0,48.5685,48.6125,48.5685,48.5861,6373.0
2017-05-17 11:45:00,55.2,55.21,55.15,55.16,4024.0,48.5861,48.5949,48.5421,48.5509,4024.0
2017-05-17 11:50:00,55.15,55.19,55.12,55.12,7406.0,48.5421,48.5773,48.5157,48.5157,7406.0
2017-05-17 11:55:00,55.12,55.18,55.1,55.16,4201.0,48.5157,48.5685,48.498,48.5509,4201.0
2017-05-17 12:00:00,55.15,55.15,55.14,55.14,2743.0,48.5421,48.5421,48.5333,48.5333,2743.0
2017-05-17 12:05:00,55.14,55.16,55.14,55.16,4801.0,48.5333,48.5509,48.5333,48.5509,4801.0
2017-05-17 12:10:00,55.15,55.16,55.13,55.16,2407.0,48.5421,48.5509,48.5245,48.5509,2407.0
2017-05-17 12:15:00,55.16,55.17,55.12,55.12,4702.0,48.5509,48.5597,48.5157,48.5157,4702.0
2017-05-17 12:20:00,55.13,55.13,55.1,55.11,5434.0,48.5245,48.5245,48.498,48.5069,5434.0
2017-05-17 12:25:00,55.1,55.12,55.08,55.1,5195.0,48.498,48.5157,48.4804,48.498,5195.0
2017-05-17 12:30:00,55.1,55.1,55.05,55.05,3355.0,48.498,48.498,48.454,48.454,3355.0
2017-05-17 12:35:00,55.08,55.14,55.08,55.13,3108.0,48.4804,48.5333,48.4804,48.5245,3108.0
2017-05-17 12:40:00,55.14,55.16,55.12,55.14,4188.0,48.5333,48.5509,48.5157,48.5333,4188.0
2017-05-17 12:45:00,55.15,55.2,55.15,55.19,3692.0,48.5421,48.5861,48.5421,48.5773,3692.0
2017-05-17 12:50:00,55.19,55.19,55.15,55.17,1689.0,48.5773,48.5773,48.5421,48.5597,1689.0
2017-05-17 12:55:00,55.19,55.21,55.18,55.19,3497.0,48.5773,48.5949,48.5685,48.5773,3497.0
2017-05-17 13:00:00,55.18,55.18,55.14,55.14,3525.0,48.5685,48.5685,48.5333,48.5333,3525.0
2017-05-17 13:05:00,55.13,55.17,55.13,55.17,3420.0,48.5245,48.5597,48.5245,48.5597,3420.0
2017-05-17 13:10:00,55.18,55.19,55.14,55.16,3978.0,48.5685,48.5773,48.5333,48.5509,3978.0
2017-05-17 13:15:00,55.17,55.19,55.15,55.15,1770.0,48.5597,48.5773,48.5421,48.5421,1770.0
2017-05-17 13:20:00,55.14,55.15,55.12,55.15,2100.0,48.5333,48.5421,48.5157,48.5421,2100.0
2017-05-17 13:25:00,55.14,55.15,55.1,55.14,3208.0,48.5333,48.5421,48.498,48.5333,3208.0
2017-05-17 13:30:00,55.11,55.14,55.08,55.14,6188.0,48.5069,48.5333,48.4804,48.5333,6188.0
2017-05-17 13:35:00,55.13,55.14,55.04,55.07,4315.0,48.5245,48.5333,48.4452,48.4716,4315.0
2017-05-17 13:40:00,55.07,55.07,55.01,55.04,4557.0,48.4716,48.4716,48.4188,48.4452,4557.0
2017-05-17 13:45:00,55.04,55.08,55.0,55.08,12347.0,48.4452,48.4804,48.41,48.4804,12347.0
2017-05-17 13:50:00,55.08,55.1,55.07,55.09,4257.0,48.4804,48.498,48.4716,48.4892,4257.0
2017-05-17 13:55:00,55.09,55.1,55.07,55.09,5869.0,48.4892,48.498,48.4716,48.4892,5869.0
2017-05-17 14:00:00,55.08,55.17,55.08,55.17,5134.0,48.4804,48.5597,48.4804,48.5597,5134.0
2017-05-17 14:05:00,55.16,55.18,55.15,55.17,4100.0,48.5509,48.5685,48.5421,48.5597,4100.0
2017-05-17 14:10:00,55.17,55.17,55.09,55.14,5013.0,48.5597,48.5597,48.4892,48.5333,5013.0
2017-05-17 14:15:00,55.12,55.13,55.05,55.1,6239.0,48.5157,48.5245,48.454,48.498,6239.0
2017-05-17 14:20:00,55.11,55.12,55.02,55.08,6953.0,48.5069,48.5157,48.4276,48.4804,6953.0
2017-05-17 14:25:00,55.09,55.12,55.05,55.05,5537.0,48.4892,48.5157,48.454,48.454,5537.0
2017-05-17 14:30:00,55.08,55.14,55.08,55.13,4614.0,48.4804,48.5333,48.4804,48.5245,4614.0
2017-05-17 14:35:00,55.12,55.12,55.05,55.06,5364.0,48.5157,48.5157,48.454,48.4628,5364.0
2017-05-17 14:40:00,55.06,55.1,55.03,55.03,5017.0,48.4628,48.498,48.4364,48.4364,5017.0
2017-05-17 14:45:00,55.03,55.03,54.99,54.99,7830.0,48.4364,48.4364,48.4012,48.4012,7830.0
2017-05-17 14:50:00,54.99,55.06,54.99,55.06,4909.0,48.4012,48.4628,48.4012,48.4628,4909.0
2017-05-17 14:55:00,55.06,55.08,55.04,55.04,5733.0,48.4628,48.4804,48.4452,48.4452,5733.0
2017-05-17 15:00:00,55.03,55.04,55.01,55.03,12172.0,48.4364,48.4452,48.4188,48.4364,12172.0
2017-05-17 15:05:00,55.04,55.05,55.03,55.04,10634.0,48.4452,48.454,48.4364,48.4452,10634.0
2017-05-17 15:10:00,55.04,55.09,55.0,55.09,11990.0,48.4452,48.4892,48.41,48.4892,11990.0
2017-05-17 15:15:00,55.08,55.16,55.08,55.15,9262.0,48.4804,48.5509,48.4804,48.5421,9262.0
2017-05-17 15:20:00,55.15,55.21,55.13,55.13,11106.0,48.5421,48.5949,48.5245,48.5245,11106.0
2017-05-17 15:25:00,55.12,55.15,55.09,55.09,7252.0,48.5157,48.5421,48.4892,48.4892,7252.0
2017-05-17 15:30:00,55.08,55.19,55.08,55.18,12697.0,48.4804,48.5773,48.4804,48.5685,12697.0
2017-05-17 15:35:00,55.17,55.22,55.17,55.18,11859.0,48.5597,48.6037,48.5597,48.5685,11859.0
2017-05-17 15:40:00,55.18,55.19,55.06,55.07,11473.0,48.5685,48.5773,48.4628,48.4716,11473.0
2017-05-17 15:45:00,55.08,55.13,55.06,55.12,34728.0,48.4804,48.5245,48.4628,48.5157,34728.0
2017-05-17 15:50:00,55.1,55.11,55.01,55.02,23047.0,48.498,48.5069,48.4188,48.4276,23047.0
2017-05-17 15:55:00,55.03,55.03,54.94,54.98,81040.0,48.4364,48.4364,48.3572,48.3924,81040.0
2017-05-18 09:30:00,55.24,55.24,54.96,54.98,9937.0,48.6213,48.6213,48.3748,48.3924,9937.0
2017-05-18 09:35:00,54.91,54.95,54.91,54.94,555.0,48.3308,48.366,48.3308,48.3572,555.0
2017-05-18 09:40:00,54.95,55.02,54.93,54.95,6050.0,48.366,48.4276,48.3484,48.366,6050.0
2017-05-18 09:45:00,55.02,55.1,54.98,55.07,7854.0,48.4276,48.498,48.3924,48.4716,7854.0
2017-05-18 09:50:00,55.08,55.15,55.07,55.13,8627.0,48.4804,48.5421,48.4716,48.5245,8627.0
2017-05-18 09:55:00,55.08,55.1,55.03,55.08,4607.0,48.4804,48.498,48.4364,48.4804,4607.0
2017-05-18 10:00:00,55.09,55.24,55.09,55.24,9312.0,48.4892,48.6213,48.4892,48.6213,9312.0
2017-05-18 10:05:00,55.22,55.27,55.16,55.23,17023.0,48.6037,48.6477,48.5509,48.6125,17023.0
2017-05-18 10:10:00,55.21,55.21,55.08,55.08,7110.0,48.5949,48.5949,48.4804,48.4804,7110.0
2017-05-18 10:15:00,55.07,55.11,55.04,55.07,6166.0,48.4716,48.5069,48.4452,48.4716,6166.0
2017-05-18 10:20:00,55.07,55.11,55.03,55.09,11111.0,48.4716,48.5069,48.4364,48.4892,11111.0
2017-05-18 10:25:00,55.07,55.23,55.07,55.21,5489.0,48.4716,48.6125,48.4716,48.5949,5489.0
2017-05-18 10:30:00,55.17,55.2,55.09,55.12,6830.0,48.5597,48.5861,48.4892,48.5157,6830.0
2017-05-18 10:35:00,55.12,55.12,55.08,55.09,15790.0,48.5157,48.5157,48.4804,48.4892,15790.0
2017-05-18 10:40:00,55.08,55.11,55.05,55.08,12349.0,48.4804,48.5069,48.454,48.4804,12349.0
2017-05-18 10:45:00,55.08,55.1,55.07,55.1,21366.0,48.4804,48.498,48.4716,48.498,21366.0
2017-05-18 10:50:00,55.11,55.14,55.07,55.14,7897.0,48.5069,48.5333,48.4716,48.5333,7897.0
2017-05-18 10:55:00,55.15,55.19,55.12,55.19,4402.0,48.5421,48.5773,48.5157,48.5773,4402.0
2017-05-18 11:00:00,55.21,55.25,55.21,55.25,4512.0,48.5949,48.6301,48.5949,48.6301,4512.0
2017-05-18 11:05:00,55.24,55.28,55.21,55.28,5139.0,48.6213,48.6565,48.5949,48.6565,5139.0
2017-05-18 11:10:00,55.28,55.28,55.23,55.24,5856.0,48.6565,48.6565,48.6125,48.6213,5856.0
2017-05-18 11:15:00,55.23,55.27,55.22,55.24,4914.0,48.6125,48.6477,48.6037,48.6213,4914.0
2017-05-18 11:20:00,55.26,55.27,55.2,55.22,11951.0,48.6389,48.6477,48.5861,48.6037,11951.0
2017-05-18 11:25:00,55.2,55.22,55.17,55.18,7150.0,48.5861,48.6037,48.5597,48.5685,7150.0
2017-05-18 11:30:00,55.17,55.22,55.17,55.21,4164.0,48.5597,48.6037,48.5597,48.5949,4164.0
2017-05-18 11:35:00,55.19,55.19,55.16,55.16,2798.0,48.5773,48.5773,48.5509,48.5509,2798.0
2017-05-18 11:40:00,55.17,55.19,55.13,55.17,4702.0,48.5597,48.5773,48.5245,48.5597,4702.0
2017-05-18 11:45:00,55.17,55.22,55.17,55.22,4031.0,48.5597,48.6037,48.5597,48.6037,4031.0
2017-05-18 11:50:00,55.24,55.27,55.23,55.23,4870.0,48.6213,48.6477,48.6125,48.6125,4870.0
2017-05-18 11:55:00,55.23,55.24,55.19,55.24,4364.0,48.6125,48.6213,48.5773,48.6213,4364.0
2017-05-18 12:00:00,55.25,55.26,55.16,55.18,4302.0,48.6301,48.6389,48.5509,48.5685,4302.0
2017-05-18 12:05:00,55.18,55.22,55.18,55.21,2899.0,48.5685,48.6037,48.5685,48.5949,2899.0
2017-05-18 12:10:00,55.23,55.27,55.23,55.26,2900.0,48.6125,48.6477,48.6125,48.6389,2900.0
2017-05-18 12:15:00,55.26,55.26,55.22,55.24,3800.0,48.6389,48.6389,48.6037,48.6213,3800.0
2017-05-18 12:20:00,55.25,55.26,55.24,55.26,1900.0,48.6301,48.6389,48.6213,48.6389,1900.0
2017-05-18 12:25:00,55.27,55.32,55.27,55.3,4064.0,48.6477,48.6917,48.6477,48.6741,4064.0
2017-05-18 12:30:00,55.28,55.34,55.28,55.29,3826.0,48.6565,48.7093,48.6565,48.6653,3826.0
2017-05-18 12:35:00,55.27,55.28,55.26,55.27,2500.0,48.6477,48.6565,48.6389,48.6477,2500.0
2017-05-18 12:40:00,55.28,55.28,55.24,55.25,2300.0,48.6565,48.6565,48.6213,48.6301,2300.0
2017-05-18 12:45:00,55.24,55.25,55.23,55.25,2112.0,48.6213,48.6301,48.6125,48.6301,2112.0
2017-05-18 12:50:00,55.25,55.25,55.2,55.22,8037.0,48.6301,48.6301,48.5861,48.6037,8037.0
2017-05-18 12:55:00,55.23,55.27,55.23,55.26,3200.0,48.6125,48.6477,48.6125,48.6389,3200.0
2017-05-18 13:00:00,55.26,55.29,55.24,55.24,2618.0,48.6389,48.6653,48.6213,48.6213,2618.0
2017-05-18 13:05:00,55.25,55.25,55.2,55.2,2566.0,48.6301,48.6301,48.5861,48.5861,2566.0
2017-05-18 13:10:00,55.19,55.23,55.19,55.2,4242.0,48.5773,48.6125,48.5773,48.5861,4242.0
2017-05-18 13:15:00,55.2,55.26,55.2,55.25,4147.0,48.5861,48.6389,48.5861,48.6301,4147.0
2017-05-18 13:20:00,55.25,55.27,55.24,55.27,2100.0,48.6301,48.6477,48.6213,48.6477,2100.0
2017-05-18 13:25:00,55.27,55.29,55.24,55.25,4980.0,48.6477,48.6653,48.6213,48.6301,4980.0
2017-05-18 13:30:00,55.26,55.29,55.24,55.28,2927.0,48.6389,48.6653,48.6213,48.6565,2927.0
2017-05-18 13:35:00,55.29,55.31,55.26,55.29,3584.0,48.6653,48.6829,48.6389,48.6653,3584.0
2017-05-18 13:40:00,55.29,55.31,55.26,55.26,2686.0,48.6653,48.6829,48.6389,48.6389,2686.0
2017-05-18 13:45:00,55.29,55.29,55.25,55.25,2100.0,48.6653,48.6653,48.6301,48.6301,2100.0
2017-05-18 13:50:00,55.27,55.34,55.27,55.34,3900.0,48.6477,48.7093,48.6477,48.7093,3900.0
2017-05-18 13:55:00,55.36,55.38,55.34,55.38,6400.0,48.7269,48.7445,48.7093,48.7445,6400.0
2017-05-18 14:00:00,55.35,55.51,55.35,55.47,4185.0,48.7181,48.8589,48.7181,48.8237,4185.0
2017-05-18 14:05:00,55.46,55.54,55.45,55.54,3802.0,48.8149,48.8853,48.8061,48.8853,3802.0
2017-05-18 14:10:00,55.53,55.53,55.48,55.49,2993.0,48.8765,48.8765,48.8325,48.8413,2993.0
2017-05-18 14:15:00,55.48,55.48,55.43,55.47,4649.0,48.8325,48.8325,48.7885,48.8237,4649.0
2017-05-18 14:20:00,55.48,55.51,55.45,55.49,3839.0,48.8325,48.8589,48.8061,48.8413,3839.0
2017-05-18 14:25:00,55.51,55.52,55.49,55.51,3039.0,48.8589,48.8677,48.8413,48.8589,3039.0
2017-05-18 14:30:00,55.51,55.59,55.51,55.56,7007.0,48.8589,48.9293,48.8589,48.9029,7007.0
2017-05-18 14:35:00,55.56,55.59,55.55,55.56,4238.0,48.9029,48.9293,48.8941,48.9029,4238.0
2017-05-18 14:40:00,55.56,55.59,55.56,55.58,3400.0,48.9029,48.9293,48.9029,48.9205,3400.0
2017-05-18 14:45:00,55.58,55.59,55.56,55.58,4500.0,48.9205,48.9293,48.9029,48.9205,4500.0
2017-05-18 14:50:00,55.58,55.59,55.53,55.53,2792.0,48.9205,48.9293,48.8765,48.8765,2792.0
2017-05-18 14:55:00,55.54,55.55,55.51,55.52,6100.0,48.8853,48.8941,48.8589,48.8677,6100.0
2017-05-18 15:00:00,55.52,55.52,55.47,55.48,4537.0,48.8677,48.8677,48.8237,48.8325,4537.0
2017-05-18 15:05:00,55.48,55.49,55.42,55.49,10021.0,48.8325,48.8413,48.7797,48.8413,10021.0
2017-05-18 15:10:00,55.48,55.5,55.44,55.44,8274.0,48.8325,48.8501,48.7973,48.7973,8274.0
2017-05-18 15:15:00,55.44,55.44,55.37,55.4,10939.0,48.7973,48.7973,48.7357,48.7621,10939.0
2017-05-18 15:20:00,55.4,55.41,55.35,55.39,10111.0,48.7621,48.7709,48.7181,48.7533,10111.0
2017-05-18 15:25:00,55.4,55.4,55.34,55.38,9867.0,48.7621,48.7621,48.7093,48.7445,9867.0
2017-05-18 15:30:00,55.39,55.4,55.32,55.33,10234.0,48.7533,48.7621,48.6917,48.7005,10234.0
2017-05-18 15:35:00,55.33,55.4,55.31,55.38,17243.0,48.7005,48.7621,48.6829,48.7445,17243.0
2017-05-18 15:40:00,55.38,55.38,55.3,55.35,17338.0,48.7445,48.7445,48.6741,48.7181,17338.0
2017-05-18 15:45:00,55.36,55.51,55.35,55.5,45436.0,48.7269,48.8589,48.7181,48.8501,45436.0
2017-05-18 15:50:00,55.49,55.52,55.47,55.49,36705.0,48.8413,48.8677,48.8237,48.8413,36705.0
2017-05-18 15:55:00,55.49,55.49,55.36,55.38,60449.0,48.8413,48.8413,48.7269,48.7445,60449.0
2017-05-19 09:30:00,55.32,55.66,55.27,55.39,67628.0,48.6917,48.991,48.6477,48.7533,67628.0
2017-05-19 09:35:00,55.35,55.5,55.33,55.5,4372.0,48.7181,48.8501,48.7005,48.8501,4372.0
2017-05-19 09:40:00,55.49,55.56,55.44,55.53,12194.0,48.8413,48.9029,48.7973,48.8765,12194.0
2017-05-19 09:45:00,55.52,55.58,55.47,55.57,15275.0,48.8677,48.9205,48.8237,48.9117,15275.0
2017-05-19 09:50:00,55.58,55.66,55.55,55.63,12765.0,48.9205,48.991,48.8941,48.9645,12765.0
2017-05-19 09:55:00,55.61,55.61,55.53,55.54,4219.0,48.9469,48.9469,48.8765,48.8853,4219.0
2017-05-19 10:00:00,55.55,55.62,55.55,55.57,3800.0,48.8941,48.9557,48.8941,48.9117,3800.0
2017-05-19 10:05:00,55.56,55.56,55.47,55.5,4173.0,48.9029,48.9029,48.8237,48.8501,4173.0
2017-05-19 10:10:00,55.5,55.55,55.49,55.54,8616.0,48.8501,48.8941,48.8413,48.8853,8616.0
2017-05-19 10:15:00,55.53,55.56,55.53,55.55,4100.0,48.8765,48.9029,48.8765,48.8941,4100.0
2017-05-19 10:20:00,55.55,55.62,55.54,55.55,4031.0,48.8941,48.9557,48.8853,48.8941,4031.0
2017-05-19 10:25:00,55.55,55.64,55.53,55.6,14526.0,48.8941,48.9733,48.8765,48.9381,14526.0
2017-05-19 10:30:00,55.61,55.61,55.56,55.56,2201.0,48.9469,48.9469,48.9029,48.9029,2201.0
2017-05-19 10:35:00,55.55,55.57,55.54,55.56,2400.0,48.8941,48.9117,48.8853,48.9029,2400.0
2017-05-19 10:40:00,55.56,55.58,55.54,55.55,3095.0,48.9029,48.9205,48.8853,48.8941,3095.0
2017-05-19 10:45:00,55.57,55.66,55.57,55.65,10023.0,48.9117,48.991,48.9117,48.9821,10023.0
2017-05-19 10:50:00,55.65,55.65,55.58,55.65,6860.0,48.9821,48.9821,48.9205,48.9821,6860.0
2017-05-19 10:55:00,55.64,55.65,55.62,55.63,2072.0,48.9733,48.9821,48.9557,48.9645,2072.0
2017-05-19 11:00:00,55.62,55.65,55.57,55.59,7773.0,48.9557,48.9821,48.9117,48.9293,7773.0
2017-05-19 11:05:00,55.59,55.62,55.52,55.58,12098.0,48.9293,48.9557,48.8677,48.9205,12098.0
2017-05-19 11:10:00,55.58,55.63,55.58,55.62,4208.0,48.9205,48.9645,48.9205,48.9557,4208.0
2017-05-19 11:15:00,55.62,55.62,55.56,55.56,2600.0,48.9557,48.9557,48.9029,48.9029,2600.0
2017-05-19 11:20:00,55.58,55.58,55.55,55.57,2031.0,48.9205,48.9205,48.8941,48.9117,2031.0
2017-05-19 11:25:00,55.57,55.62,55.57,55.62,11972.0,48.9117,48.9557,48.9117,48.9557,11972.0
2017-05-19 11:30:00,55.63,55.63,55.55,55.57,2101.0,48.9645,48.9645,48.8941,48.9117,2101.0
2017-05-19 11:35:00,55.57,55.6,55.57,55.6,3168.0,48.9117,48.9381,48.9117,48.9381,3168.0
2017-05-19 11:40:00,55.6,55.61,55.58,55.59,4791.0,48.9381,48.9469,48.9205,48.9293,4791.0
2017-05-19 11:45:00,55.59,55.59,55.56,55.58,2969.0,48.9293,48.9293,48.9029,48.9205,2969.0
2017-05-19 11:50:00,55.58,55.61,55.57,55.61,7067.0,48.9205,48.9469,48.9117,48.9469,7067.0
2017-05-19 11:55:00,55.61,55.64,55.58,55.62,8054.0,48.9469,48.9733,48.9205,48.9557,8054.0
2017-05-19 12:00:00,55.63,55.66,55.63,55.65,4136.0,48.9645,48.991,48.9645,48.9821,4136.0
2017-05-19 12:05:00,55.66,55.69,55.66,55.68,6800.0,48.991,49.0174,48.991,49.0086,6800.0
2017-05-19 12:10:00,55.67,55.69,55.66,55.69,4700.0,48.9998,49.0174,48.991,49.0174,4700.0
2017-05-19 12:15:00,55.7,55.72,55.7,55.72,5985.0,49.0262,49.0438,49.0262,49.0438,5985.0
2017-05-19 12:20:00,55.72,55.77,55.71,55.76,5918.0,49.0438,49.0878,49.035,49.079,5918.0
2017-05-19 12:25:00,55.77,55.79,55.77,55.77,2760.0,49.0878,49.1054,49.0878,49.0878,2760.0
2017-05-19 12:30:00,55.77,55.85,55.77,55.84,6485.0,49.0878,49.1582,49.0878,49.1494,6485.0
2017-05-19 12:35:00,55.84,55.86,55.83,55.83,4417.0,49.1494,49.167,49.1406,49.1406,4417.0
2017-05-19 12:40:00,55.82,55.83,55.81,55.83,5866.0,49.1318,49.1406,49.123,49.1406,5866.0
2017-05-19 12:45:00,55.82,55.83,55.81,55.83,1960.0,49.1318,49.1406,49.123,49.1406,1960.0
2017-05-19 12:50:00,55.83,55.84,55.81,55.83,6279.0,49.1406,49.1494,49.123,49.1406,6279.0
2017-05-19 12:55:00,55.83,55.83,55.78,55.78,2837.0,49.1406,49.1406,49.0966,49.0966,2837.0
2017-05-19 13:00:00,55.76,55.78,55.74,55.74,2926.0,49.079,49.0966,49.0614,49.0614,2926.0
2017-05-19 13:05:00,55.75,55.75,55.69,55.7,8991.0,49.0702,49.0702,49.0174,49.0262,8991.0
2017-05-19 13:10:00,55.71,55.71,55.7,55.71,5200.0,49.035,49.035,49.0262,49.035,5200.0
2017-05-19 13:15:00,55.71,55.71,55.71,55.71,0.0,49.035,49.035,49.035,49.035,0.0
2017-05-19 13:20:00,55.7,55.73,55.69,55.71,7516.0,49.0262,49.0526,49.0174,49.035,7516.0
2017-05-19 13:25:00,55.72,55.73,55.72,55.72,7286.0,49.0438,49.0526,49.0438,49.0438,7286.0
2017-05-19 13:30:00,55.72,55.73,55.7,55.72,6192.0,49.0438,49.0526,49.0262,49.0438,6192.0
2017-05-19 13:35:00,55.72,55.73,55.71,55.72,1690.0,49.0438,49.0526,49.035,49.0438,1690.0
2017-05-19 13:40:00,55.72,55.72,55.69,55.71,1798.0,49.0438,49.0438,49.0174,49.035,1798.0
2017-05-19 13:45:00,55.72,55.75,55.71,55.73,9381.0,49.0438,49.0702,49.035,49.0526,9381.0
2017-05-19 13:50:00,55.75,55.75,55.74,55.75,2792.0,49.0702,49.0702,49.0614,49.0702,2792.0
2017-05-19 13:55:00,55.74,55.76,55.74,55.76,5091.0,49.0614,49.079,49.0614,49.079,5091.0
2017-05-19 14:00:00,55.75,55.79,55.75,55.78,11333.0,49.0702,49.1054,49.0702,49.0966,11333.0
2017-05-19 14:05:00,55.78,55.79,55.77,55.78,3932.0,49.0966,49.1054,49.0878,49.0966,3932.0
2017-05-19 14:10:00,55.77,55.8,55.76,55.8,7305.0,49.0878,49.1142,49.079,49.1142,7305.0
2017-05-19 14:15:00,55.8,55.82,55.8,55.81,5660.0,49.1142,49.1318,49.1142,49.123,5660.0
2017-05-19 14:20:00,55.8,55.81,55.78,55.79,7488.0,49.1142,49.123,49.0966,49.1054,7488.0
2017-05-19 14:25:00,55.8,55.81,55.79,55.81,3000.0,49.1142,49.123,49.1054,49.123,3000.0
2017-05-19 14:30:00,55.8,55.85,55.8,55.85,6097.0,49.1142,49.1582,49.1142,49.1582,6097.0
2017-05-19 14:35:00,55.84,55.88,55.83,55.87,7255.0,49.1494,49.1846,49.1406,49.1758,7255.0
2017-05-19 14:40:00,55.88,55.93,55.88,55.9,9663.0,49.1846,49.2286,49.1846,49.2022,9663.0
2017-05-19 14:45:00,55.9,55.94,55.86,55.86,7004.0,49.2022,49.2374,49.167,49.167,7004.0
2017-05-19 14:50:00,55.86,55.87,55.83,55.84,7255.0,49.167,49.1758,49.1406,49.1494,7255.0
2017-05-19 14:55:00,55.83,55.86,55.81,55.81,7519.0,49.1406,49.167,49.123,49.123,7519.0
2017-05-19 15:00:00,55.83,55.84,55.77,55.78,8067.0,49.1406,49.1494,49.0878,49.0966,8067.0
2017-05-19 15:05:00,55.79,55.81,55.63,55.63,9017.0,49.1054,49.123,48.9645,48.9645,9017.0
2017-05-19 15:10:00,55.64,55.68,55.6,55.68,19253.0,48.9733,49.0086,48.9381,49.0086,19253.0
2017-05-19 15:15:00,55.67,55.69,55.62,55.65,8274.0,48.9998,49.0174,48.9557,48.9821,8274.0
2017-05-19 15:20:00,55.64,55.67,55.6,55.66,30542.0,48.9733,48.9998,48.9381,48.991,30542.0
2017-05-19 15:25:00,55.66,55.69,55.64,55.65,14082.0,48.991,49.0174,48.9733,48.9821,14082.0
2017-05-19 15:30:00,55.63,55.66,55.6,55.66,7373.0,48.9645,48.991,48.9381,48.991,7373.0
2017-05-19 15:35:00,55.65,55.69,55.63,55.68,32228.0,48.9821,49.0174,48.9645,49.0086,32228.0
2017-05-19 15:40:00,55.68,55.7,55.63,55.63,18807.0,49.0086,49.0262,48.9645,48.9645,18807.0
2017-05-19 15:45:00,55.64,55.69,55.63,55.67,20607.0,48.9733,49.0174,48.9645,48.9998,20607.0
2017-05-19 15:50:00,55.68,55.76,55.67,55.72,40477.0,49.0086,49.079,48.9998,49.0438,40477.0
2017-05-19 15:55:00,55.73,55.8,55.72,55.76,125420.0,49.0526,49.1142,49.0438,49.079,125420.0
2017-05-22 09:30:00,55.9,55.9,55.66,55.82,11870.0,49.2022,49.2022,48.991,49.1318,11870.0
2017-05-22 09:35:00,55.83,55.97,55.83,55.95,5295.0,49.1406,49.2638,49.1406,49.2462,5295.0
2017-05-22 09:40:00,55.96,55.96,55.89,55.93,3737.0,49.255,49.255,49.1934,49.2286,3737.0
2017-05-22 09:45:00,55.95,55.96,55.9,55.92,6694.0,49.2462,49.255,49.2022,49.2198,6694.0
2017-05-22 09:50:00,55.93,56.06,55.91,56.06,6798.0,49.2286,49.343,49.211,49.343,6798.0
2017-05-22 09:55:00,56.08,56.14,56.08,56.13,3800.0,49.3606,49.4134,49.3606,49.4046,3800.0
2017-05-22 10:00:00,56.13,56.17,56.1,56.17,4567.0,49.4046,49.4398,49.3782,49.4398,4567.0
2017-05-22 10:05:00,56.16,56.19,56.06,56.06,5150.0,49.431,49.4574,49.343,49.343,5150.0
2017-05-22 10:10:00,56.06,56.08,56.05,56.06,4450.0,49.343,49.3606,49.3342,49.343,4450.0
2017-05-22 10:15:00,56.07,56.08,56.02,56.03,3052.0,49.3518,49.3606,49.3078,49.3166,3052.0
2017-05-22 10:20:00,56.02,56.02,55.94,55.95,2300.0,49.3078,49.3078,49.2374,49.2462,2300.0
2017-05-22 10:25:00,55.94,55.98,55.9,55.98,2543.0,49.2374,49.2726,49.2022,49.2726,2543.0
2017-05-22 10:30:00,55.99,56.0,55.89,55.9,3312.0,49.2814,49.2902,49.1934,49.2022,3312.0
2017-05-22 10:35:00,55.91,56.0,55.91,56.0,1972.0,49.211,49.2902,49.211,49.2902,1972.0
2017-05-22 10:40:00,56.0,56.0,55.96,56.0,2830.0,49.2902,49.2902,49.255,49.2902,2830.0
2017-05-22 10:45:00,56.01,56.01,55.92,55.92,5744.0,49.299,49.299,49.2198,49.2198,5744.0
2017-05-22 10:50:00,55.93,55.94,55.89,55.94,8208.0,49.2286,49.2374,49.1934,49.2374,8208.0
2017-05-22 10:55:00,55.93,55.95,55.92,55.95,4238.0,49.2286,49.2462,49.2198,49.2462,4238.0
2017-05-22 11:00:00,55.94,55.94,55.91,55.93,5013.0,49.2374,49.2374,49.211,49.2286,5013.0
2017-05-22 11:05:00,55.94,55.95,55.89,55.9,5120.0,49.2374,49.2462,49.1934,49.2022,5120.0
2017-05-22 11:10:00,55.9,55.91,55.86,55.88,5092.0,49.2022,49.211,49.167,49.1846,5092.0
2017-05-22 11:15:00,55.89,55.93,55.88,55.92,6567.0,49.1934,49.2286,49.1846,49.2198,6567.0
2017-05-22 11:20:00,55.93,55.95,55.91,55.95,3424.0,49.2286,49.2462,49.211,49.2462,3424.0
2017-05-22 11:25:00,55.93,55.96,55.93,55.94,2355.0,49.2286,49.255,49.2286,49.2374,2355.0
2017-05-22 11:30:00,55.95,55.99,55.93,55.99,4422.0,49.2462,49.2814,49.2286,49.2814,4422.0
2017-05-22 11:35:00,55.98,56.02,55.96,56.0,3212.0,49.2726,49.3078,49.255,49.2902,3212.0
2017-05-22 11:40:00,55.99,56.04,55.99,56.04,5378.0,49.2814,49.3254,49.2814,49.3254,5378.0
2017-05-22 11:45:00,56.05,56.05,56.02,56.02,1381.0,49.3342,49.3342,49.3078,49.3078,1381.0
2017-05-22 11:50:00,56.01,56.02,55.98,55.99,2510.0,49.299,49.3078,49.2726,49.2814,2510.0
2017-05-22 11:55:00,56.0,56.0,55.97,55.99,2700.0,49.2902,49.2902,49.2638,49.2814,2700.0
2017-05-22 12:00:00,55.99,56.01,55.99,56.0,4044.0,49.2814,49.299,49.2814,49.2902,4044.0
2017-05-22 12:05:00,56.0,56.04,55.99,56.04,4510.0,49.2902,49.3254,49.2814,49.3254,4510.0
2017-05-22 12:10:00,56.05,56.11,56.05,56.1,2633.0,49.3342,49.387,49.3342,49.3782,2633.0
2017-05-22 12:15:00,56.11,56.13,56.1,56.11,1939.0,49.387,49.4046,49.3782,49.387,1939.0
2017-05-22 12:20:00,56.11,56.12,56.09,56.11,1490.0,49.387,49.3958,49.3694,49.387,1490.0
2017-05-22 12:25:00,56.11,56.14,56.11,56.11,1102.0,49.387,49.4134,49.387,49.387,1102.0
2017-05-22 12:30:00,56.1,56.1,56.08,56.08,2451.0,49.3782,49.3782,49.3606,49.3606,2451.0
2017-05-22 12:35:00,56.07,56.07,56.05,56.05,900.0,49.3518,49.3518,49.3342,49.3342,900.0
2017-05-22 12:40:00,56.06,56.11,56.06,56.1,4179.0,49.343,49.387,49.343,49.3782,4179.0
2017-05-22 12:45:00,56.09,56.09,56.05,56.08,3600.0,49.3694,49.3694,49.3342,49.3606,3600.0
2017-05-22 12:50:00,56.07,56.07,56.05,56.07,6846.0,49.3518,49.3518,49.3342,49.3518,6846.0
2017-05-22 12:55:00,56.07,56.08,56.06,56.06,1100.0,49.3518,49.3606,49.343,49.343,1100.0
2017-05-22 13:00:00,56.07,56.07,56.04,56.05,2924.0,49.3518,49.3518,49.3254,49.3342,2924.0
2017-05-22 13:05:00,56.06,56.06,56.03,56.06,7995.0,49.343,49.343,49.3166,49.343,7995.0
2017-05-22 13:10:00,56.07,56.1,56.06,56.1,1741.0,49.3518,49.3782,49.343,49.3782,1741.0
2017-05-22 13:15:00,56.1,56.1,56.05,56.06,2263.0,49.3782,49.3782,49.3342,49.343,2263.0
2017-05-22 13:20:00,56.05,56.06,56.03,56.04,9548.0,49.3342,49.343,49.3166,49.3254,9548.0
2017-05-22 13:25:00,56.05,56.09,56.04,56.08,10266.0,49.3342,49.3694,49.3254,49.3606,10266.0
2017-05-22 13:30:00,56.09,56.09,56.06,56.06,3152.0,49.3694,49.3694,49.343,49.343,3152.0
2017-05-22 13:35:00,56.05,56.06,56.04,56.04,1703.0,49.3342,49.343,49.3254,49.3254,1703.0
2017-05-22 13:40:00,56.04,56.08,56.04,56.08,1866.0,49.3254,49.3606,49.3254,49.3606,1866.0
2017-05-22 13:45:00,56.08,56.09,56.07,56.09,3776.0,49.3606,49.3694,49.3518,49.3694,3776.0
2017-05-22 13:50:00,56.09,56.1,56.07,56.08,3327.0,49.3694,49.3782,49.3518,49.3606,3327.0
2017-05-22 13:55:00,56.08,56.1,56.08,56.09,5490.0,49.3606,49.3782,49.3606,49.3694,5490.0
2017-05-22 14:00:00,56.09,56.11,56.09,56.1,6561.0,49.3694,49.387,49.3694,49.3782,6561.0
2017-05-22 14:05:00,56.11,56.12,56.1,56.1,3046.0,49.387,49.3958,49.3782,49.3782,3046.0
2017-05-22 14:10:00,56.11,56.14,56.11,56.14,4221.0,49.387,49.4134,49.387,49.4134,4221.0
2017-05-22 14:15:00,56.13,56.16,56.13,56.13,1889.0,49.4046,49.431,49.4046,49.4046,1889.0
2017-05-22 14:20:00,56.13,56.14,56.09,56.09,7073.0,49.4046,49.4134,49.3694,49.3694,7073.0
2017-05-22 14:25:00,56.09,56.11,56.09,56.1,3967.0,49.3694,49.387,49.3694,49.3782,3967.0
2017-05-22 14:30:00,56.11,56.14,56.11,56.13,16596.0,49.387,49.4134,49.387,49.4046,16596.0
2017-05-22 14:35:00,56.13,56.17,56.13,56.16,4993.0,49.4046,49.4398,49.4046,49.431,4993.0
2017-05-22 14:40:00,56.16,56.17,56.13,56.14,6090.0,49.431,49.4398,49.4046,49.4134,6090.0
2017-05-22 14:45:00,56.14,56.17,56.13,56.17,9149.0,49.4134,49.4398,49.4046,49.4398,9149.0
2017-05-22 14:50:00,56.17,56.17,56.15,56.16,3792.0,49.4398,49.4398,49.4222,49.431,3792.0
2017-05-22 14:55:00,56.16,56.18,56.12,56.13,7975.0,49.431,49.4486,49.3958,49.4046,7975.0
2017-05-22 15:00:00,56.12,56.13,56.11,56.13,6117.0,49.3958,49.4046,49.387,49.4046,6117.0
2017-05-22 15:05:00,56.13,56.16,56.13,56.16,9341.0,49.4046,49.431,49.4046,49.431,9341.0
2017-05-22 15:10:00,56.15,56.16,56.15,56.15,3740.0,49.4222,49.431,49.4222,49.4222,3740.0
2017-05-22 15:15:00,56.16,56.17,56.14,56.15,7798.0,49.431,49.4398,49.4134,49.4222,7798.0
2017-05-22 15:20:00,56.15,56.18,56.14,56.18,9162.0,49.4222,49.4486,49.4134,49.4486,9162.0
2017-05-22 15:25:00,56.18,56.19,56.17,56.18,8158.0,49.4486,49.4574,49.4398,49.4486,8158.0
2017-05-22 15:30:00,56.19,56.21,56.18,56.21,22292.0,49.4574,49.4751,49.4486,49.4751,22292.0
2017-05-22 15:35:00,56.22,56.23,56.21,56.21,12521.0,49.4839,49.4927,49.4751,49.4751,12521.0
2017-05-22 15:40:00,56.22,56.25,56.21,56.25,16797.0,49.4839,49.5103,49.4751,49.5103,16797.0
2017-05-22 15:45:00,56.25,56.3,56.25,56.3,27481.0,49.5103,49.5543,49.5103,49.5543,27481.0
2017-05-22 15:50:00,56.3,56.32,56.29,56.3,36099.0,49.5543,49.5719,49.5455,49.5543,36099.0
2017-05-22 15:55:00,56.3,56.32,56.25,56.26,71281.0,49.5543,49.5719,49.5103,49.5191,71281.0
2017-05-23 09:30:00,56.28,56.46,56.21,56.24,11410.0,49.5367,49.6951,49.4751,49.5015,11410.0
2017-05-23 09:35:00,56.3,56.3,56.06,56.12,6625.0,49.5543,49.5543,49.343,49.3958,6625.0
2017-05-23 09:40:00,56.11,56.17,56.09,56.15,5511.0,49.387,49.4398,49.3694,49.4222,5511.0
2017-05-23 09:45:00,56.15,56.16,56.11,56.11,3529.0,49.4222,49.431,49.387,49.387,3529.0
2017-05-23 09:50:00,56.12,56.19,56.12,56.16,3979.0,49.3958,49.4574,49.3958,49.431,3979.0
2017-05-23 09:55:00,56.19,56.19,56.14,56.14,800.0,49.4574,49.4574,49.4134,49.4134,800.0
2017-05-23 10:00:00,56.14,56.35,56.13,56.32,37082.0,49.4134,49.5983,49.4046,49.5719,37082.0
2017-05-23 10:05:00,56.32,56.38,56.29,56.37,6956.0,49.5719,49.6247,49.5455,49.6159,6956.0
2017-05-23 10:10:00,56.38,56.42,56.34,56.4,5653.0,49.6247,49.6599,49.5895,49.6423,5653.0
2017-05-23 10:15:00,56.39,56.43,56.38,56.41,5304.0,49.6335,49.6687,49.6247,49.6511,5304.0
2017-05-23 10:20:00,56.42,56.49,56.42,56.49,7319.0,49.6599,49.7215,49.6599,49.7215,7319.0
2017-05-23 10:25:00,56.48,56.48,56.46,56.48,4148.0,49.7127,49.7127,49.6951,49.7127,4148.0
2017-05-23 10:30:00,56.48,56.58,56.48,56.58,25689.0,49.7127,49.8007,49.7127,49.8007,25689.0
2017-05-23 10:35:00,56.59,56.62,56.56,56.62,18315.0,49.8095,49.8359,49.7831,49.8359,18315.0
2017-05-23 10:40:00,56.63,56.66,56.62,56.66,29016.0,49.8447,49.8711,49.8359,49.8711,29016.0
2017-05-23 10:45:00,56.65,56.66,56.53,56.55,36596.0,49.8623,49.8711,49.7567,49.7743,36596.0
2017-05-23 10:50:00,56.55,56.56,56.53,56.56,3224.0,49.7743,49.7831,49.7567,49.7831,3224.0
2017-05-23 10:55:00,56.55,56.55,56.49,56.49,7756.0,49.7743,49.7743,49.7215,49.7215,7756.0
2017-05-23 11:00:00,56.5,56.51,56.46,56.5,5280.0,49.7303,49.7391,49.6951,49.7303,5280.0
2017-05-23 11:05:00,56.49,56.5,56.42,56.42,9041.0,49.7215,49.7303,49.6599,49.6599,9041.0
2017-05-23 11:10:00,56.42,56.43,56.38,56.4,9443.0,49.6599,49.6687,49.6247,49.6423,9443.0
2017-05-23 11:15:00,56.42,56.42,56.38,56.4,3597.0,49.6599,49.6599,49.6247,49.6423,3597.0
2017-05-23 11:20:00,56.4,56.42,56.38,56.39,9766.0,49.6423,49.6599,49.6247,49.6335,9766.0
2017-05-23 11:25:00,56.39,56.44,56.38,56.44,6077.0,49.6335,49.6775,49.6247,49.6775,6077.0
2017-05-23 11:30:00,56.46,56.51,56.44,56.47,4655.0,49.6951,49.7391,49.6775,49.7039,4655.0
2017-05-23 11:35:00,56.45,56.52,56.45,56.52,5789.0,49.6863,49.7479,49.6863,49.7479,5789.0
2017-05-23 11:40:00,56.52,56.55,56.52,56.54,2868.0,49.7479,49.7743,49.7479,49.7655,2868.0
2017-05-23 11:45:00,56.53,56.56,56.52,56.55,7285.0,49.7567,49.7831,49.7479,49.7743,7285.0
2017-05-23 11:50:00,56.56,56.57,56.52,56.52,2234.0,49.7831,49.7919,49.7479,49.7479,2234.0
2017-05-23 11:55:00,56.5,56.51,56.47,56.48,5115.0,49.7303,49.7391,49.7039,49.7127,5115.0
2017-05-23 12:00:00,56.46,56.53,56.46,56.52,3182.0,49.6951,49.7567,49.6951,49.7479,3182.0
2017-05-23 12:05:00,56.51,56.56,56.49,56.56,4340.0,49.7391,49.7831,49.7215,49.7831,4340.0
2017-05-23 12:10:00,56.57,56.58,56.54,56.57,3686.0,49.7919,49.8007,49.7655,49.7919,3686.0
2017-05-23 12:15:00,56.57,56.58,56.56,56.56,2312.0,49.7919,49.8007,49.7831,49.7831,2312.0
2017-05-23 12:20:00,56.56,56.57,56.55,56.55,4618.0,49.7831,49.7919,49.7743,49.7743,4618.0
2017-05-23 12:25:00,56.56,56.56,56.49,56.5,3093.0,49.7831,49.7831,49.7215,49.7303,3093.0
2017-05-23 12:30:00,56.5,56.52,56.49,56.52,2900.0,49.7303,49.7479,49.7215,49.7479,2900.0
2017-05-23 12:35:00,56.51,56.53,56.51,56.53,3254.0,49.7391,49.7567,49.7391,49.7567,3254.0
2017-05-23 12:40:00,56.53,56.54,56.52,56.52,3400.0,49.7567,49.7655,49.7479,49.7479,3400.0
2017-05-23 12:45:00,56.52,56.53,56.5,56.53,5786.0,49.7479,49.7567,49.7303,49.7567,5786.0
2017-05-23 12:50:00,56.53,56.53,56.52,56.53,2885.0,49.7567,49.7567,49.7479,49.7567,2885.0
2017-05-23 12:55:00,56.53,56.53,56.52,56.53,4683.0,49.7567,49.7567,49.7479,49.7567,4683.0
2017-05-23 13:00:00,56.51,56.54,56.51,56.53,3829.0,49.7391,49.7655,49.7391,49.7567,3829.0
2017-05-23 13:05:00,56.53,56.56,56.53,56.55,4010.0,49.7567,49.7831,49.7567,49.7743,4010.0
2017-05-23 13:10:00,56.55,56.57,56.54,56.57,4119.0,49.7743,49.7919,49.7655,49.7919,4119.0
2017-05-23 13:15:00,56.57,56.59,56.57,56.59,2465.0,49.7919,49.8095,49.7919,49.8095,2465.0
2017-05-23 13:20:00,56.59,56.59,56.58,56.59,3576.0,49.8095,49.8095,49.8007,49.8095,3576.0
2017-05-23 13:25:00,56.59,56.6,56.57,56.6,8366.0,49.8095,49.8183,49.7919,49.8183,8366.0
2017-05-23 13:30:00,56.58,56.6,56.58,56.6,2111.0,49.8007,49.8183,49.8007,49.8183,2111.0
2017-05-23 13:35:00,56.6,56.6,56.57,56.57,2216.0,49.8183,49.8183,49.7919,49.7919,2216.0
2017-05-23 13:40:00,56.58,56.58,56.55,56.55,3527.0,49.8007,49.8007,49.7743,49.7743,3527.0
2017-05-23 13:45:00,56.55,56.55,56.53,56.53,2403.0,49.7743,49.7743,49.7567,49.7567,2403.0
2017-05-23 13:50:00,56.54,56.55,56.54,56.54,3789.0,49.7655,49.7743,49.7655,49.7655,3789.0
2017-05-23 13:55:00,56.55,56.56,56.52,56.56,5619.0,49.7743,49.7831,49.7479,49.7831,5619.0
2017-05-23 14:00:00,56.57,56.59,56.56,56.57,6112.0,49.7919,49.8095,49.7831,49.7919,6112.0
2017-05-23 14:05:00,56.59,56.63,56.58,56.63,2306.0,49.8095,49.8447,49.8007,49.8447,2306.0
2017-05-23 14:10:00,56.62,56.64,56.59,56.59,6057.0,49.8359,49.8535,49.8095,49.8095,6057.0
2017-05-23 14:15:00,56.59,56.6,56.59,56.6,3881.0,49.8095,49.8183,49.8095,49.8183,3881.0
2017-05-23 14:20:00,56.61,56.64,56.6,56.63,3441.0,49.8271,49.8535,49.8183,49.8447,3441.0
2017-05-23 14:25:00,56.62,56.63,56.61,56.61,3851.0,49.8359,49.8447,49.8271,49.8271,3851.0
2017-05-23 14:30:00,56.61,56.65,56.61,56.62,7799.0,49.8271,49.8623,49.8271,49.8359,7799.0
2017-05-23 14:35:00,56.63,56.66,56.62,56.65,7020.0,49.8447,49.8711,49.8359,49.8623,7020.0
2017-05-23 14:40:00,56.65,56.68,56.65,56.65,6693.0,49.8623,49.8887,49.8623,49.8623,6693.0
2017-05-23 14:45:00,56.67,56.71,56.67,56.69,8406.0,49.8799,49.9151,49.8799,49.8975,8406.0
2017-05-23 14:50:00,56.69,56.69,56.66,56.67,4980.0,49.8975,49.8975,49.8711,49.8799,4980.0
2017-05-23 14:55:00,56.67,56.69,56.64,56.68,5379.0,49.8799,49.8975,49.8535,49.8887,5379.0
2017-05-23 15:00:00,56.68,56.71,56.67,56.71,5421.0,49.8887,49.9151,49.8799,49.9151,5421.0
2017-05-23 15:05:00,56.71,56.74,56.7,56.71,6267.0,49.9151,49.9415,49.9063,49.9151,6267.0
2017-05-23 15:10:00,56.71,56.74,56.71,56.73,8938.0,49.9151,49.9415,49.9151,49.9327,8938.0
2017-05-23 15:15:00,56.73,56.75,56.72,56.72,13228.0,49.9327,49.9503,49.9239,49.9239,13228.0
2017-05-23 15:20:00,56.72,56.72,56.68,56.69,15717.0,49.9239,49.9239,49.8887,49.8975,15717.0
2017-05-23 15:25:00,56.68,56.7,56.68,56.68,7025.0,49.8887,49.9063,49.8887,49.8887,7025.0
2017-05-23 15:30:00,56.68,56.69,56.64,56.65,25435.0,49.8887,49.8975,49.8535,49.8623,25435.0
2017-05-23 15:35:00,56.64,56.68,56.63,56.68,14086.0,49.8535,49.8887,49.8447,49.8887,14086.0
2017-05-23 15:40:00,56.67,56.69,56.67,56.69,14550.0,49.8799,49.8975,49.8799,49.8975,14550.0
2017-05-23 15:45:00,56.7,56.7,56.66,56.66,24931.0,49.9063,49.9063,49.8711,49.8711,24931.0
2017-05-23 15:50:00,56.66,56.69,56.63,56.69,31504.0,49.8711,49.8975,49.8447,49.8975,31504.0
2017-05-23 15:55:00,56.69,56.72,56.68,56.7,81004.0,49.8975,49.9239,49.8887,49.9063,81004.0
2017-05-24 09:30:00,56.72,56.74,56.63,56.65,9423.0,49.9239,49.9415,49.8447,49.8623,9423.0
2017-05-24 09:35:00,56.66,56.66,56.61,56.61,2291.0,49.8711,49.8711,49.8271,49.8271,2291.0
2017-05-24 09:40:00,56.61,56.65,56.58,56.64,3207.0,49.8271,49.8623,49.8007,49.8535,3207.0
2017-05-24 09:45:00,56.67,56.68,56.63,56.68,2070.0,49.8799,49.8887,49.8447,49.8887,2070.0
2017-05-24 09:50:00,56.7,56.71,56.67,56.67,1400.0,49.9063,49.9151,49.8799,49.8799,1400.0
2017-05-24 09:55:00,56.68,56.69,56.66,56.69,3880.0,49.8887,49.8975,49.8711,49.8975,3880.0
2017-05-24 10:00:00,56.69,56.7,56.63,56.63,3500.0,49.8975,49.9063,49.8447,49.8447,3500.0
2017-05-24 10:05:00,56.64,56.68,56.64,56.64,4400.0,49.8535,49.8887,49.8535,49.8535,4400.0
2017-05-24 10:10:00,56.65,56.65,56.54,56.55,10350.0,49.8623,49.8623,49.7655,49.7743,10350.0
2017-05-24 10:15:00,56.55,56.59,56.52,56.59,4156.0,49.7743,49.8095,49.7479,49.8095,4156.0
2017-05-24 10:20:00,56.6,56.6,56.57,56.6,3451.0,49.8183,49.8183,49.7919,49.8183,3451.0
2017-05-24 10:25:00,56.59,56.67,56.59,56.66,4934.0,49.8095,49.8799,49.8095,49.8711,4934.0
2017-05-24 10:30:00,56.66,56.66,56.55,56.55,10970.0,49.8711,49.8711,49.7743,49.7743,10970.0
2017-05-24 10:35:00,56.55,56.63,56.54,56.63,5700.0,49.7743,49.8447,49.7655,49.8447,5700.0
2017-05-24 10:40:00,56.64,56.64,56.62,56.62,3500.0,49.8535,49.8535,49.8359,49.8359,3500.0
2017-05-24 10:45:00,56.63,56.64,56.54,56.54,11175.0,49.8447,49.8535,49.7655,49.7655,11175.0
2017-05-24 10:50:00,56.56,56.6,56.55,56.6,5500.0,49.7831,49.8183,49.7743,49.8183,5500.0
2017-05-24 10:55:00,56.61,56.63,56.59,56.62,5300.0,49.8271,49.8447,49.8095,49.8359,5300.0
2017-05-24 11:00:00,56.63,56.64,56.58,56.6,6706.0,49.8447,49.8535,49.8007,49.8183,6706.0
2017-05-24 11:05:00,56.61,56.62,56.59,56.61,2955.0,49.8271,49.8359,49.8095,49.8271,2955.0
2017-05-24 11:10:00,56.62,56.63,56.57,56.57,5900.0,49.8359,49.8447,49.7919,49.7919,5900.0
2017-05-24 11:15:00,56.58,56.58,56.55,56.55,3714.0,49.8007,49.8007,49.7743,49.7743,3714.0
2017-05-24 11:20:00,56.56,56.59,56.54,56.58,2515.0,49.7831,49.8095,49.7655,49.8007,2515.0
2017-05-24 11:25:00,56.59,56.59,56.56,56.58,2684.0,49.8095,49.8095,49.7831,49.8007,2684.0
2017-05-24 11:30:00,56.59,56.61,56.58,56.6,3353.0,49.8095,49.8271,49.8007,49.8183,3353.0
2017-05-24 11:35:00,56.61,56.62,56.59,56.59,2799.0,49.8271,49.8359,49.8095,49.8095,2799.0
2017-05-24 11:40:00,56.59,56.63,56.59,56.63,1500.0,49.8095,49.8447,49.8095,49.8447,1500.0
2017-05-24 11:45:00,56.63,56.63,56.61,56.63,800.0,49.8447,49.8447,49.8271,49.8447,800.0
2017-05-24 11:50:00,56.64,56.65,56.6,56.6,5416.0,49.8535,49.8623,49.8183,49.8183,5416.0
2017-05-24 11:55:00,56.6,56.6,56.6,56.6,700.0,49.8183,49.8183,49.8183,49.8183,700.0
2017-05-24 12:00:00,56.61,56.61,56.59,56.59,7000.0,49.8271,49.8271,49.8095,49.8095,7000.0
2017-05-24 12:05:00,56.59,56.6,56.59,56.6,1700.0,49.8095,49.8183,49.8095,49.8183,1700.0
2017-05-24 12:10:00,56.6,56.61,56.6,56.6,1119.0,49.8183,49.8271,49.8183,49.8183,1119.0
2017-05-24 12:15:00,56.59,56.6,56.58,56.58,3000.0,49.8095,49.8183,49.8007,49.8007,3000.0
2017-05-24 12:20:00,56.59,56.64,56.58,56.64,2962.0,49.8095,49.8535,49.8007,49.8535,2962.0
2017-05-24 12:25:00,56.65,56.67,56.65,56.67,1200.0,49.8623,49.8799,49.8623,49.8799,1200.0
2017-05-24 12:30:00,56.68,56.68,56.64,56.65,2182.0,49.8887,49.8887,49.8535,49.8623,2182.0
2017-05-24 12:35:00,56.64,56.66,56.63,56.65,2600.0,49.8535,49.8711,49.8447,49.8623,2600.0
2017-05-24 12:40:00,56.65,56.65,56.63,56.64,3200.0,49.8623,49.8623,49.8447,49.8535,3200.0
2017-05-24 12:45:00,56.65,56.67,56.65,56.65,2072.0,49.8623,49.8799,49.8623,49.8623,2072.0
2017-05-24 12:50:00,56.66,56.67,56.66,56.66,1000.0,49.8711,49.8799,49.8711,49.8711,1000.0
2017-05-24 12:55:00,56.65,56.65,56.64,56.64,1502.0,49.8623,49.8623,49.8535,49.8535,1502.0
2017-05-24 13:00:00,56.65,56.65,56.62,56.63,1610.0,49.8623,49.8623,49.8359,49.8447,1610.0
2017-05-24 13:05:00,56.63,56.65,56.62,56.64,1710.0,49.8447,49.8623,49.8359,49.8535,1710.0
2017-05-24 13:10:00,56.64,56.64,56.62,56.64,3408.0,49.8535,49.8535,49.8359,49.8535,3408.0
2017-05-24 13:15:00,56.64,56.65,56.63,56.63,1900.0,49.8535,49.8623,49.8447,49.8447,1900.0
2017-05-24 13:20:00,56.62,56.62,56.55,56.59,3153.0,49.8359,49.8359,49.7743,49.8095,3153.0
2017-05-24 13:25:00,56.59,56.59,56.58,56.59,700.0,49.8095,49.8095,49.8007,49.8095,700.0
2017-05-24 13:30:00,56.59,56.59,56.58,56.59,2316.0,49.8095,49.8095,49.8007,49.8095,2316.0
2017-05-24 13:35:00,56.59,56.59,56.58,56.59,2300.0,49.8095,49.8095,49.8007,49.8095,2300.0
2017-05-24 13:40:00,56.58,56.59,56.56,56.59,1943.0,49.8007,49.8095,49.7831,49.8095,1943.0
2017-05-24 13:45:00,56.58,56.59,56.56,56.56,1399.0,49.8007,49.8095,49.7831,49.7831,1399.0
2017-05-24 13:50:00,56.56,56.58,56.55,56.55,2445.0,49.7831,49.8007,49.7743,49.7743,2445.0
2017-05-24 13:55:00,56.56,56.57,56.56,56.56,841.0,49.7831,49.7919,49.7831,49.7831,841.0
2017-05-24 14:00:00,56.57,56.6,56.52,56.53,5033.0,49.7919,49.8183,49.7479,49.7567,5033.0
2017-05-24 14:05:00,56.53,56.59,56.53,56.59,3315.0,49.7567,49.8095,49.7567,49.8095,3315.0
2017-05-24 14:10:00,56.59,56.65,56.57,56.65,4507.0,49.8095,49.8623,49.7919,49.8623,4507.0
2017-05-24 14:15:00,56.64,56.69,56.64,56.67,2625.0,49.8535,49.8975,49.8535,49.8799,2625.0
2017-05-24 14:20:00,56.68,56.7,56.65,56.65,1200.0,49.8887,49.9063,49.8623,49.8623,1200.0
2017-05-24 14:25:00,56.66,56.7,56.65,56.69,2258.0,49.8711,49.9063,49.8623,49.8975,2258.0
2017-05-24 14:30:00,56.68,56.68,56.64,56.67,5473.0,49.8887,49.8887,49.8535,49.8799,5473.0
2017-05-24 14:35:00,56.67,56.69,56.66,56.67,5070.0,49.8799,49.8975,49.8711,49.8799,5070.0
2017-05-24 14:40:00,56.67,56.7,56.67,56.69,1700.0,49.8799,49.9063,49.8799,49.8975,1700.0
2017-05-24 14:45:00,56.69,56.72,56.69,56.72,1400.0,49.8975,49.9239,49.8975,49.9239,1400.0
2017-05-24 14:50:00,56.7,56.73,56.69,56.73,7050.0,49.9063,49.9327,49.8975,49.9327,7050.0
2017-05-24 14:55:00,56.72,56.77,56.71,56.76,14312.0,49.9239,49.968,49.9151,49.9592,14312.0
2017-05-24 15:00:00,56.76,56.78,56.75,56.75,6981.0,49.9592,49.9768,49.9503,49.9503,6981.0
2017-05-24 15:05:00,56.75,56.77,56.75,56.77,9616.0,49.9503,49.968,49.9503,49.968,9616.0
2017-05-24 15:10:00,56.76,56.79,56.76,56.79,6300.0,49.9592,49.9856,49.9592,49.9856,6300.0
2017-05-24 15:15:00,56.79,56.82,56.79,56.81,10300.0,49.9856,50.012,49.9856,50.0032,10300.0
2017-05-24 15:20:00,56.81,56.84,56.8,56.8,8937.0,50.0032,50.0296,49.9944,49.9944,8937.0
2017-05-24 15:25:00,56.8,56.83,56.8,56.82,8048.0,49.9944,50.0208,49.9944,50.012,8048.0
2017-05-24 15:30:00,56.81,56.86,56.81,56.86,11083.0,50.0032,50.0472,50.0032,50.0472,11083.0
2017-05-24 15:35:00,56.87,56.89,56.84,56.86,7091.0,50.056,50.0736,50.0296,50.0472,7091.0
2017-05-24 15:40:00,56.86,56.9,56.86,56.87,15981.0,50.0472,50.0824,50.0472,50.056,15981.0
2017-05-24 15:45:00,56.87,56.91,56.87,56.91,13629.0,50.056,50.0912,50.056,50.0912,13629.0
2017-05-24 15:50:00,56.91,56.91,56.89,56.91,20211.0,50.0912,50.0912,50.0736,50.0912,20211.0
2017-05-24 15:55:00,56.91,56.91,56.83,56.84,20089.0,50.0912,50.0912,50.0208,50.0296,20089.0
2017-05-25 09:30:00,57.0,57.0,56.82,56.84,8262.0,50.1704,50.1704,50.012,50.0296,8262.0
2017-05-25 09:35:00,56.83,57.0,56.82,56.98,6107.0,50.0208,50.1704,50.012,50.1528,6107.0
2017-05-25 09:40:00,56.99,57.05,56.99,57.02,6444.0,50.1616,50.2144,50.1616,50.188,6444.0
2017-05-25 09:45:00,57.01,57.13,56.99,57.08,8047.0,50.1792,50.2848,50.1616,50.2408,8047.0
2017-05-25 09:50:00,57.05,57.11,57.03,57.06,7722.0,50.2144,50.2672,50.1968,50.2232,7722.0
2017-05-25 09:55:00,57.03,57.06,56.94,56.95,2182.0,50.1968,50.2232,50.1176,50.1264,2182.0
2017-05-25 10:00:00,56.98,57.05,56.97,57.03,4063.0,50.1528,50.2144,50.144,50.1968,4063.0
2017-05-25 10:05:00,57.03,57.12,57.03,57.11,15700.0,50.1968,50.276,50.1968,50.2672,15700.0
2017-05-25 10:10:00,57.09,57.11,57.04,57.05,16089.0,50.2496,50.2672,50.2056,50.2144,16089.0
2017-05-25 10:15:00,57.04,57.08,57.01,57.07,9387.0,50.2056,50.2408,50.1792,50.232,9387.0
2017-05-25 10:20:00,57.08,57.1,57.07,57.1,2719.0,50.2408,50.2584,50.232,50.2584,2719.0
2017-05-25 10:25:00,57.11,57.15,57.11,57.12,2300.0,50.2672,50.3024,50.2672,50.276,2300.0
2017-05-25 10:30:00,57.12,57.17,57.12,57.16,3668.0,50.276,50.32,50.276,50.3112,3668.0
2017-05-25 10:35:00,57.17,57.19,57.12,57.17,2900.0,50.32,50.3376,50.276,50.32,2900.0
2017-05-25 10:40:00,57.18,57.19,57.14,57.18,3941.0,50.3288,50.3376,50.2936,50.3288,3941.0
2017-05-25 10:45:00,57.19,57.23,57.17,57.19,8966.0,50.3376,50.3728,50.32,50.3376,8966.0
2017-05-25 10:50:00,57.18,57.21,57.17,57.2,2507.0,50.3288,50.3552,50.32,50.3464,2507.0
2017-05-25 10:55:00,57.18,57.19,57.14,57.14,3845.0,50.3288,50.3376,50.2936,50.2936,3845.0
2017-05-25 11:00:00,57.14,57.2,57.14,57.18,5231.0,50.2936,50.3464,50.2936,50.3288,5231.0
2017-05-25 11:05:00,57.19,57.23,57.15,57.23,3932.0,50.3376,50.3728,50.3024,50.3728,3932.0
2017-05-25 11:10:00,57.24,57.24,57.18,57.21,5924.0,50.3816,50.3816,50.3288,50.3552,5924.0
2017-05-25 11:15:00,57.22,57.26,57.22,57.24,1825.0,50.364,50.3992,50.364,50.3816,1825.0
2017-05-25 11:20:00,57.26,57.28,57.22,57.24,3184.0,50.3992,50.4168,50.364,50.3816,3184.0
2017-05-25 11:25:00,57.23,57.28,57.23,57.27,5210.0,50.3728,50.4168,50.3728,50.408,5210.0
2017-05-25 11:30:00,57.29,57.29,57.24,57.24,2580.0,50.4256,50.4256,50.3816,50.3816,2580.0
2017-05-25 11:35:00,57.24,57.27,57.23,57.27,5272.0,50.3816,50.408,50.3728,50.408,5272.0
2017-05-25 11:40:00,57.26,57.29,57.23,57.27,5824.0,50.3992,50.4256,50.3728,50.408,5824.0
2017-05-25 11:45:00,57.25,57.27,57.22,57.25,3700.0,50.3904,50.408,50.364,50.3904,3700.0
2017-05-25 11:50:00,57.24,57.25,57.22,57.22,3781.0,50.3816,50.3904,50.364,50.364,3781.0
2017-05-25 11:55:00,57.23,57.27,57.23,57.24,6700.0,50.3728,50.408,50.3728,50.3816,6700.0
2017-05-25 12:00:00,57.25,57.32,57.22,57.32,13526.0,50.3904,50.4521,50.364,50.4521,13526.0
2017-05-25 12:05:00,57.31,57.35,57.3,57.31,10684.0,50.4433,50.4785,50.4344,50.4433,10684.0
2017-05-25 12:10:00,57.31,57.33,57.29,57.32,5997.0,50.4433,50.4609,50.4256,50.4521,5997.0
2017-05-25 12:15:00,57.33,57.36,57.31,57.36,2039.0,50.4609,50.4873,50.4433,50.4873,2039.0
2017-05-25 12:20:00,57.37,57.39,57.35,57.37,7757.0,50.4961,50.5137,50.4785,50.4961,7757.0
2017-05-25 12:25:00,57.35,57.36,57.32,57.34,2000.0,50.4785,50.4873,50.4521,50.4697,2000.0
2017-05-25 12:30:00,57.34,57.35,57.31,57.35,4200.0,50.4697,50.4785,50.4433,50.4785,4200.0
2017-05-25 12:35:00,57.34,57.36,57.32,57.32,2300.0,50.4697,50.4873,50.4521,50.4521,2300.0
2017-05-25 12:40:00,57.33,57.34,57.3,57.3,3920.0,50.4609,50.4697,50.4344,50.4344,3920.0
2017-05-25 12:45:00,57.32,57.32,57.31,57.32,942.0,50.4521,50.4521,50.4433,50.4521,942.0
2017-05-25 12:50:00,57.33,57.34,57.3,57.34,3110.0,50.4609,50.4697,50.4344,50.4697,3110.0
2017-05-25 12:55:00,57.33,57.34,57.32,57.33,3472.0,50.4609,50.4697,50.4521,50.4609,3472.0
2017-05-25 13:00:00,57.34,57.35,57.33,57.33,8952.0,50.4697,50.4785,50.4609,50.4609,8952.0
2017-05-25 13:05:00,57.34,57.36,57.33,57.33,2715.0,50.4697,50.4873,50.4609,50.4609,2715.0
2017-05-25 13:10:00,57.33,57.36,57.33,57.33,2200.0,50.4609,50.4873,50.4609,50.4609,2200.0
2017-05-25 13:15:00,57.34,57.36,57.33,57.36,3200.0,50.4697,50.4873,50.4609,50.4873,3200.0
2017-05-25 13:20:00,57.36,57.38,57.35,57.37,2001.0,50.4873,50.5049,50.4785,50.4961,2001.0
2017-05-25 13:25:00,57.37,57.38,57.33,57.37,5200.0,50.4961,50.5049,50.4609,50.4961,5200.0
2017-05-25 13:30:00,57.37,57.37,57.31,57.31,3310.0,50.4961,50.4961,50.4433,50.4433,3310.0
2017-05-25 13:35:00,57.3,57.33,57.3,57.33,1700.0,50.4344,50.4609,50.4344,50.4609,1700.0
2017-05-25 13:40:00,57.32,57.34,57.32,57.34,1829.0,50.4521,50.4697,50.4521,50.4697,1829.0
2017-05-25 13:45:00,57.34,57.34,57.3,57.32,5270.0,50.4697,50.4697,50.4344,50.4521,5270.0
2017-05-25 13:50:00,57.33,57.34,57.31,57.31,2632.0,50.4609,50.4697,50.4433,50.4433,2632.0
2017-05-25 13:55:00,57.33,57.38,57.33,57.37,4820.0,50.4609,50.5049,50.4609,50.4961,4820.0
2017-05-25 14:00:00,57.36,57.37,57.34,57.35,3378.0,50.4873,50.4961,50.4697,50.4785,3378.0
2017-05-25 14:05:00,57.35,57.39,57.35,57.37,3385.0,50.4785,50.5137,50.4785,50.4961,3385.0
2017-05-25 14:10:00,57.36,57.37,57.34,57.37,8254.0,50.4873,50.4961,50.4697,50.4961,8254.0
2017-05-25 14:15:00,57.36,57.37,57.35,57.35,2965.0,50.4873,50.4961,50.4785,50.4785,2965.0
2017-05-25 14:20:00,57.33,57.39,57.33,57.38,9142.0,50.4609,50.5137,50.4609,50.5049,9142.0
2017-05-25 14:25:00,57.38,57.4,57.37,57.37,5396.0,50.5049,50.5225,50.4961,50.4961,5396.0
2017-05-25 14:30:00,57.36,57.38,57.35,57.37,3400.0,50.4873,50.5049,50.4785,50.4961,3400.0
2017-05-25 14:35:00,57.37,57.4,57.37,57.39,5097.0,50.4961,50.5225,50.4961,50.5137,5097.0
2017-05-25 14:40:00,57.39,57.4,57.36,57.39,6244.0,50.5137,50.5225,50.4873,50.5137,6244.0
2017-05-25 14:45:00,57.39,57.45,57.39,57.43,7813.0,50.5137,50.5665,50.5137,50.5489,7813.0
2017-05-25 14:50:00,57.43,57.43,57.37,57.39,1767.0,50.5489,50.5489,50.4961,50.5137,1767.0
2017-05-25 14:55:00,57.38,57.42,57.38,57.41,7100.0,50.5049,50.5401,50.5049,50.5313,7100.0
2017-05-25 15:00:00,57.41,57.42,57.39,57.39,3824.0,50.5313,50.5401,50.5137,50.5137,3824.0
2017-05-25 15:05:00,57.38,57.39,57.36,57.38,7268.0,50.5049,50.5137,50.4873,50.5049,7268.0
2017-05-25 15:10:00,57.38,57.39,57.36,57.38,5646.0,50.5049,50.5137,50.4873,50.5049,5646.0
2017-05-25 15:15:00,57.39,57.39,57.37,57.37,5863.0,50.5137,50.5137,50.4961,50.4961,5863.0
2017-05-25 15:20:00,57.38,57.38,57.31,57.36,9978.0,50.5049,50.5049,50.4433,50.4873,9978.0
2017-05-25 15:25:00,57.35,57.42,57.35,57.41,11592.0,50.4785,50.5401,50.4785,50.5313,11592.0
2017-05-25 15:30:00,57.4,57.44,57.39,57.43,8617.0,50.5225,50.5577,50.5137,50.5489,8617.0
2017-05-25 15:35:00,57.42,57.45,57.41,57.45,12849.0,50.5401,50.5665,50.5313,50.5665,12849.0
2017-05-25 15:40:00,57.45,57.48,57.43,57.45,13865.0,50.5665,50.5929,50.5489,50.5665,13865.0
2017-05-25 15:45:00,57.46,57.55,57.46,57.55,28326.0,50.5753,50.6545,50.5753,50.6545,28326.0
2017-05-25 15:50:00,57.54,57.54,57.47,57.5,59999.0,50.6457,50.6457,50.5841,50.6105,59999.0
2017-05-25 15:55:00,57.51,57.57,57.51,57.55,93538.0,50.6193,50.6721,50.6193,50.6545,93538.0
2017-05-26 09:30:00,57.42,57.45,57.16,57.37,30399.0,50.5401,50.5665,50.3112,50.4961,30399.0
2017-05-26 09:35:00,57.41,57.49,57.38,57.43,10924.0,50.5313,50.6017,50.5049,50.5489,10924.0
2017-05-26 09:40:00,57.45,57.45,57.35,57.45,13036.0,50.5665,50.5665,50.4785,50.5665,13036.0
2017-05-26 09:45:00,57.43,57.44,57.39,57.41,8217.0,50.5489,50.5577,50.5137,50.5313,8217.0
2017-05-26 09:50:00,57.41,57.44,57.34,57.37,10619.0,50.5313,50.5577,50.4697,50.4961,10619.0
2017-05-26 09:55:00,57.31,57.36,57.27,57.36,7538.0,50.4433,50.4873,50.408,50.4873,7538.0
2017-05-26 10:00:00,57.35,57.48,57.35,57.45,15186.0,50.4785,50.5929,50.4785,50.5665,15186.0
2017-05-26 10:05:00,57.46,57.53,57.45,57.53,16951.0,50.5753,50.6369,50.5665,50.6369,16951.0
2017-05-26 10:10:00,57.52,57.54,57.46,57.49,14847.0,50.6281,50.6457,50.5753,50.6017,14847.0
2017-05-26 10:15:00,57.49,57.49,57.42,57.46,6717.0,50.6017,50.6017,50.5401,50.5753,6717.0
2017-05-26 10:20:00,57.44,57.46,57.4,57.41,12906.0,50.5577,50.5753,50.5225,50.5313,12906.0
2017-05-26 10:25:00,57.4,57.4,57.35,57.39,11511.0,50.5225,50.5225,50.4785,50.5137,11511.0
2017-05-26 10:30:00,57.39,57.4,57.38,57.4,6411.0,50.5137,50.5225,50.5049,50.5225,6411.0
2017-05-26 10:35:00,57.39,57.4,57.36,57.39,5044.0,50.5137,50.5225,50.4873,50.5137,5044.0
2017-05-26 10:40:00,57.39,57.44,57.39,57.42,13441.0,50.5137,50.5577,50.5137,50.5401,13441.0
2017-05-26 10:45:00,57.43,57.43,57.39,57.39,2876.0,50.5489,50.5489,50.5137,50.5137,2876.0
2017-05-26 10:50:00,57.4,57.4,57.31,57.34,13043.0,50.5225,50.5225,50.4433,50.4697,13043.0
2017-05-26 10:55:00,57.29,57.35,57.28,57.31,6743.0,50.4256,50.4785,50.4168,50.4433,6743.0
2017-05-26 11:00:00,57.3,57.33,57.27,57.33,6525.0,50.4344,50.4609,50.408,50.4609,6525.0
2017-05-26 11:05:00,57.35,57.36,57.32,57.34,4035.0,50.4785,50.4873,50.4521,50.4697,4035.0
2017-05-26 11:10:00,57.32,57.33,57.31,57.31,1800.0,50.4521,50.4609,50.4433,50.4433,1800.0
2017-05-26 11:15:00,57.32,57.33,57.27,57.27,4154.0,50.4521,50.4609,50.408,50.408,4154.0
2017-05-26 11:20:00,57.27,57.29,57.27,57.28,3515.0,50.408,50.4256,50.408,50.4168,3515.0
2017-05-26 11:25:00,57.29,57.34,57.27,57.33,21743.0,50.4256,50.4697,50.408,50.4609,21743.0
2017-05-26 11:30:00,57.32,57.33,57.28,57.3,10319.0,50.4521,50.4609,50.4168,50.4344,10319.0
2017-05-26 11:35:00,57.31,57.32,57.29,57.3,7225.0,50.4433,50.4521,50.4256,50.4344,7225.0
2017-05-26 11:40:00,57.31,57.32,57.3,57.31,4807.0,50.4433,50.4521,50.4344,50.4433,4807.0
2017-05-26 11:45:00,57.32,57.33,57.29,57.32,7154.0,50.4521,50.4609,50.4256,50.4521,7154.0
2017-05-26 11:50:00,57.34,57.34,57.29,57.31,8283.0,50.4697,50.4697,50.4256,50.4433,8283.0
2017-05-26 11:55:00,57.32,57.35,57.3,57.33,5202.0,50.4521,50.4785,50.4344,50.4609,5202.0
2017-05-26 12:00:00,57.33,57.36,57.32,57.34,6515.0,50.4609,50.4873,50.4521,50.4697,6515.0
2017-05-26 12:05:00,57.34,57.39,57.33,57.38,20937.0,50.4697,50.5137,50.4609,50.5049,20937.0
2017-05-26 12:10:00,57.38,57.39,57.35,57.35,5248.0,50.5049,50.5137,50.4785,50.4785,5248.0
2017-05-26 12:15:00,57.36,57.37,57.34,57.37,4335.0,50.4873,50.4961,50.4697,50.4961,4335.0
2017-05-26 12:20:00,57.36,57.39,57.36,57.38,3067.0,50.4873,50.5137,50.4873,50.5049,3067.0
2017-05-26 12:25:00,57.38,57.42,57.36,57.39,7430.0,50.5049,50.5401,50.4873,50.5137,7430.0
2017-05-26 12:30:00,57.39,57.41,57.39,57.39,4987.0,50.5137,50.5313,50.5137,50.5137,4987.0
2017-05-26 12:35:00,57.4,57.44,57.39,57.43,6744.0,50.5225,50.5577,50.5137,50.5489,6744.0
2017-05-26 12:40:00,57.43,57.47,57.43,57.47,4129.0,50.5489,50.5841,50.5489,50.5841,4129.0
2017-05-26 12:45:00,57.46,57.47,57.44,57.46,3785.0,50.5753,50.5841,50.5577,50.5753,3785.0
2017-05-26 12:50:00,57.46,57.47,57.43,57.43,3848.0,50.5753,50.5841,50.5489,50.5489,3848.0
2017-05-26 12:55:00,57.43,57.43,57.4,57.42,3524.0,50.5489,50.5489,50.5225,50.5401,3524.0
2017-05-26 13:00:00,57.42,57.43,57.38,57.41,6568.0,50.5401,50.5489,50.5049,50.5313,6568.0
2017-05-26 13:05:00,57.41,57.44,57.41,57.44,3513.0,50.5313,50.5577,50.5313,50.5577,3513.0
2017-05-26 13:10:00,57.45,57.45,57.41,57.44,4926.0,50.5665,50.5665,50.5313,50.5577,4926.0
2017-05-26 13:15:00,57.43,57.43,57.39,57.39,4693.0,50.5489,50.5489,50.5137,50.5137,4693.0
2017-05-26 13:20:00,57.39,57.39,57.37,57.37,3402.0,50.5137,50.5137,50.4961,50.4961,3402.0
2017-05-26 13:25:00,57.37,57.4,57.37,57.38,2816.0,50.4961,50.5225,50.4961,50.5049,2816.0
2017-05-26 13:30:00,57.38,57.4,57.37,57.4,6114.0,50.5049,50.5225,50.4961,50.5225,6114.0
2017-05-26 13:35:00,57.39,57.4,57.38,57.39,6341.0,50.5137,50.5225,50.5049,50.5137,6341.0
2017-05-26 13:40:00,57.4,57.42,57.39,57.42,4557.0,50.5225,50.5401,50.5137,50.5401,4557.0
2017-05-26 13:45:00,57.42,57.43,57.41,57.43,4059.0,50.5401,50.5489,50.5313,50.5489,4059.0
2017-05-26 13:50:00,57.43,57.45,57.41,57.45,6045.0,50.5489,50.5665,50.5313,50.5665,6045.0
2017-05-26 13:55:00,57.44,57.45,57.44,57.45,7226.0,50.5577,50.5665,50.5577,50.5665,7226.0
2017-05-26 14:00:00,57.44,57.45,57.4,57.4,6280.0,50.5577,50.5665,50.5225,50.5225,6280.0
2017-05-26 14:05:00,57.41,57.41,57.39,57.4,3044.0,50.5313,50.5313,50.5137,50.5225,3044.0
2017-05-26 14:10:00,57.41,57.43,57.41,57.42,3651.0,50.5313,50.5489,50.5313,50.5401,3651.0
2017-05-26 14:15:00,57.43,57.44,57.4,57.42,6215.0,50.5489,50.5577,50.5225,50.5401,6215.0
2017-05-26 14:20:00,57.41,57.43,57.4,57.41,12348.0,50.5313,50.5489,50.5225,50.5313,12348.0
2017-05-26 14:25:00,57.4,57.42,57.4,57.42,5702.0,50.5225,50.5401,50.5225,50.5401,5702.0
2017-05-26 14:30:00,57.42,57.42,57.36,57.38,6539.0,50.5401,50.5401,50.4873,50.5049,6539.0
2017-05-26 14:35:00,57.37,57.38,57.37,57.37,2258.0,50.4961,50.5049,50.4961,50.4961,2258.0
2017-05-26 14:40:00,57.36,57.38,57.36,57.37,7684.0,50.4873,50.5049,50.4873,50.4961,7684.0
2017-05-26 14:45:00,57.37,57.37,57.34,57.35,11273.0,50.4961,50.4961,50.4697,50.4785,11273.0
2017-05-26 14:50:00,57.34,57.37,57.31,57.37,10997.0,50.4697,50.4961,50.4433,50.4961,10997.0
2017-05-26 14:55:00,57.36,57.38,57.36,57.37,6959.0,50.4873,50.5049,50.4873,50.4961,6959.0
2017-05-26 15:00:00,57.36,57.38,57.34,57.36,5486.0,50.4873,50.5049,50.4697,50.4873,5486.0
2017-05-26 15:05:00,57.35,57.35,57.27,57.27,10062.0,50.4785,50.4785,50.408,50.408,10062.0
2017-05-26 15:10:00,57.28,57.3,57.27,57.29,8715.0,50.4168,50.4344,50.408,50.4256,8715.0
2017-05-26 15:15:00,57.29,57.29,57.26,57.26,9808.0,50.4256,50.4256,50.3992,50.3992,9808.0
2017-05-26 15:20:00,57.26,57.26,57.22,57.23,5735.0,50.3992,50.3992,50.364,50.3728,5735.0
2017-05-26 15:25:00,57.22,57.24,57.2,57.21,11693.0,50.364,50.3816,50.3464,50.3552,11693.0
2017-05-26 15:30:00,57.2,57.21,57.19,57.2,9712.0,50.3464,50.3552,50.3376,50.3464,9712.0
2017-05-26 15:35:00,57.2,57.21,57.18,57.19,16769.0,50.3464,50.3552,50.3288,50.3376,16769.0
2017-05-26 15:40:00,57.19,57.2,57.16,57.16,10074.0,50.3376,50.3464,50.3112,50.3112,10074.0
2017-05-26 15:45:00,57.16,57.17,57.13,57.13,10666.0,50.3112,50.32,50.2848,50.2848,10666.0
2017-05-26 15:50:00,57.13,57.15,57.11,57.12,22786.0,50.2848,50.3024,50.2672,50.276,22786.0
2017-05-26 15:55:00,57.11,57.15,57.1,57.12,63578.0,50.2672,50.3024,50.2584,50.276,63578.0
2017-05-30 09:30:00,56.81,57.15,56.81,57.01,33831.0,50.0032,50.3024,50.0032,50.1792,33831.0
2017-05-30 09:35:00,57.0,57.06,56.99,57.06,2900.0,50.1704,50.2232,50.1616,50.2232,2900.0
2017-05-30 09:40:00,57.02,57.02,56.9,56.94,11615.0,50.188,50.188,50.0824,50.1176,11615.0
2017-05-30 09:45:00,56.95,56.97,56.9,56.9,3607.0,50.1264,50.144,50.0824,50.0824,3607.0
2017-05-30 09:50:00,56.93,56.93,56.85,56.85,6010.0,50.1088,50.1088,50.0384,50.0384,6010.0
2017-05-30 09:55:00,56.84,56.84,56.77,56.78,3330.0,50.0296,50.0296,49.968,49.9768,3330.0
2017-05-30 10:00:00,56.77,56.81,56.72,56.73,4250.0,49.968,50.0032,49.9239,49.9327,4250.0
2017-05-30 10:05:00,56.72,56.77,56.7,56.74,3719.0,49.9239,49.968,49.9063,49.9415,3719.0
2017-05-30 10:10:00,56.77,56.77,56.72,56.73,5236.0,49.968,49.968,49.9239,49.9327,5236.0
2017-05-30 10:15:00,56.72,56.73,56.69,56.7,7875.0,49.9239,49.9327,49.8975,49.9063,7875.0
2017-05-30 10:20:00,56.69,56.72,56.67,56.71,5237.0,49.8975,49.9239,49.8799,49.9151,5237.0
2017-05-30 10:25:00,56.7,56.7,56.62,56.64,3381.0,49.9063,49.9063,49.8359,49.8535,3381.0
2017-05-30 10:30:00,56.67,56.68,56.64,56.65,3822.0,49.8799,49.8887,49.8535,49.8623,3822.0
2017-05-30 10:35:00,56.64,56.7,56.64,56.69,6476.0,49.8535,49.9063,49.8535,49.8975,6476.0
2017-05-30 10:40:00,56.68,56.73,56.67,56.67,7035.0,49.8887,49.9327,49.8799,49.8799,7035.0
2017-05-30 10:45:00,56.66,56.66,56.57,56.58,5100.0,49.8711,49.8711,49.7919,49.8007,5100.0
2017-05-30 10:50:00,56.57,56.62,56.57,56.59,6905.0,49.7919,49.8359,49.7919,49.8095,6905.0
2017-05-30 10:55:00,56.6,56.6,56.55,56.56,5409.0,49.8183,49.8183,49.7743,49.7831,5409.0
2017-05-30 11:00:00,56.57,56.65,56.56,56.64,78375.0,49.7919,49.8623,49.7831,49.8535,78375.0
2017-05-30 11:05:00,56.64,56.65,56.61,56.61,7260.0,49.8535,49.8623,49.8271,49.8271,7260.0
2017-05-30 11:10:00,56.6,56.61,56.56,56.56,7521.0,49.8183,49.8271,49.7831,49.7831,7521.0
2017-05-30 11:15:00,56.56,56.59,56.56,56.59,2807.0,49.7831,49.8095,49.7831,49.8095,2807.0
2017-05-30 11:20:00,56.59,56.61,56.58,56.59,6242.0,49.8095,49.8271,49.8007,49.8095,6242.0
2017-05-30 11:25:00,56.59,56.61,56.58,56.58,6204.0,49.8095,49.8271,49.8007,49.8007,6204.0
2017-05-30 11:30:00,56.59,56.67,56.58,56.64,5900.0,49.8095,49.8799,49.8007,49.8535,5900.0
2017-05-30 11:35:00,56.64,56.68,56.64,56.67,1425.0,49.8535,49.8887,49.8535,49.8799,1425.0
2017-05-30 11:40:00,56.66,56.66,56.63,56.64,7019.0,49.8711,49.8711,49.8447,49.8535,7019.0
2017-05-30 11:45:00,56.64,56.75,56.64,56.75,5100.0,49.8535,49.9503,49.8535,49.9503,5100.0
2017-05-30 11:50:00,56.76,56.76,56.72,56.72,2300.0,49.9592,49.9592,49.9239,49.9239,2300.0
2017-05-30 11:55:00,56.71,56.71,56.68,56.68,1761.0,49.9151,49.9151,49.8887,49.8887,1761.0
2017-05-30 12:00:00,56.7,56.75,56.68,56.75,1500.0,49.9063,49.9503,49.8887,49.9503,1500.0
2017-05-30 12:05:00,56.76,56.76,56.72,56.73,6802.0,49.9592,49.9592,49.9239,49.9327,6802.0
2017-05-30 12:10:00,56.72,56.75,56.72,56.73,3175.0,49.9239,49.9503,49.9239,49.9327,3175.0
2017-05-30 12:15:00,56.73,56.76,56.7,56.75,17937.0,49.9327,49.9592,49.9063,49.9503,17937.0
2017-05-30 12:20:00,56.75,56.82,56.75,56.81,2100.0,49.9503,50.012,49.9503,50.0032,2100.0
2017-05-30 12:25:00,56.81,56.83,56.81,56.82,1300.0,50.0032,50.0208,50.0032,50.012,1300.0
2017-05-30 12:30:00,56.82,56.86,56.82,56.85,1710.0,50.012,50.0472,50.012,50.0384,1710.0
2017-05-30 12:35:00,56.85,56.87,56.84,56.86,3554.0,50.0384,50.056,50.0296,50.0472,3554.0
2017-05-30 12:40:00,56.87,56.9,56.86,56.89,7800.0,50.056,50.0824,50.0472,50.0736,7800.0
2017-05-30 12:45:00,56.92,56.98,56.91,56.98,12842.0,50.1,50.1528,50.0912,50.1528,12842.0
2017-05-30 12:50:00,56.98,57.0,56.98,56.98,11156.0,50.1528,50.1704,50.1528,50.1528,11156.0
2017-05-30 12:55:00,56.98,57.06,56.97,57.05,28247.0,50.1528,50.2232,50.144,50.2144,28247.0
2017-05-30 13:00:00,57.06,57.09,56.93,56.93,24488.0,50.2232,50.2496,50.1088,50.1088,24488.0
2017-05-30 13:05:00,56.95,56.99,56.95,56.98,3200.0,50.1264,50.1616,50.1264,50.1528,3200.0
2017-05-30 13:10:00,56.97,56.98,56.95,56.95,1829.0,50.144,50.1528,50.1264,50.1264,1829.0
2017-05-30 13:15:00,56.96,56.98,56.95,56.96,5300.0,50.1352,50.1528,50.1264,50.1352,5300.0
2017-05-30 13:20:00,56.96,56.98,56.93,56.98,5323.0,50.1352,50.1528,50.1088,50.1528,5323.0
2017-05-30 13:25:00,56.99,56.99,56.96,56.96,2193.0,50.1616,50.1616,50.1352,50.1352,2193.0
2017-05-30 13:30:00,56.96,57.01,56.96,56.98,2952.0,50.1352,50.1792,50.1352,50.1528,2952.0
2017-05-30 13:35:00,56.98,56.99,56.95,56.97,3859.0,50.1528,50.1616,50.1264,50.144,3859.0
2017-05-30 13:40:00,56.97,56.97,56.9,56.92,15326.0,50.144,50.144,50.0824,50.1,15326.0
2017-05-30 13:45:00,56.91,56.92,56.9,56.9,5484.0,50.0912,50.1,50.0824,50.0824,5484.0
2017-05-30 13:50:00,56.9,56.94,56.89,56.93,2502.0,50.0824,50.1176,50.0736,50.1088,2502.0
2017-05-30 13:55:00,56.92,56.94,56.91,56.91,2800.0,50.1,50.1176,50.0912,50.0912,2800.0
2017-05-30 14:00:00,56.91,56.95,56.9,56.94,5930.0,50.0912,50.1264,50.0824,50.1176,5930.0
2017-05-30 14:05:00,56.95,56.96,56.94,56.96,5486.0,50.1264,50.1352,50.1176,50.1352,5486.0
2017-05-30 14:10:00,56.96,57.01,56.96,57.0,5643.0,50.1352,50.1792,50.1352,50.1704,5643.0
2017-05-30 14:15:00,56.99,57.0,56.97,57.0,9200.0,50.1616,50.1704,50.144,50.1704,9200.0
2017-05-30 14:20:00,57.0,57.02,56.99,57.02,2750.0,50.1704,50.188,50.1616,50.188,2750.0
2017-05-30 14:25:00,57.02,57.02,56.99,56.99,73345.0,50.188,50.188,50.1616,50.1616,73345.0
2017-05-30 14:30:00,57.0,57.03,56.92,56.94,23792.0,50.1704,50.1968,50.1,50.1176,23792.0
2017-05-30 14:35:00,56.94,56.99,56.93,56.95,4500.0,50.1176,50.1616,50.1088,50.1264,4500.0
2017-05-30 14:40:00,56.95,56.95,56.9,56.91,5314.0,50.1264,50.1264,50.0824,50.0912,5314.0
2017-05-30 14:45:00,56.92,56.93,56.89,56.93,5992.0,50.1,50.1088,50.0736,50.1088,5992.0
2017-05-30 14:50:00,56.95,56.95,56.92,56.92,6900.0,50.1264,50.1264,50.1,50.1,6900.0
2017-05-30 14:55:00,56.92,56.94,56.9,56.94,9376.0,50.1,50.1176,50.0824,50.1176,9376.0
2017-05-30 15:00:00,56.94,56.98,56.93,56.96,12271.0,50.1176,50.1528,50.1088,50.1352,12271.0
2017-05-30 15:05:00,56.96,56.98,56.94,56.97,8243.0,50.1352,50.1528,50.1176,50.144,8243.0
2017-05-30 15:10:00,56.97,56.99,56.96,56.98,5303.0,50.144,50.1616,50.1352,50.1528,5303.0
2017-05-30 15:15:00,56.97,56.98,56.95,56.96,8294.0,50.144,50.1528,50.1264,50.1352,8294.0
2017-05-30 15:20:00,56.95,56.96,56.9,56.91,10459.0,50.1264,50.1352,50.0824,50.0912,10459.0
2017-05-30 15:25:00,56.91,56.94,56.9,56.94,6337.0,50.0912,50.1176,50.0824,50.1176,6337.0
2017-05-30 15:30:00,56.94,56.96,56.92,56.96,9920.0,50.1176,50.1352,50.1,50.1352,9920.0
2017-05-30 15:35:00,56.96,56.96,56.94,56.95,8320.0,50.1352,50.1352,50.1176,50.1264,8320.0
2017-05-30 15:40:00,56.94,57.01,56.94,57.0,14358.0,50.1176,50.1792,50.1176,50.1704,14358.0
2017-05-30 15:45:00,57.0,57.01,56.96,56.98,21267.0,50.1704,50.1792,50.1352,50.1528,21267.0
2017-05-30 15:50:00,56.98,56.98,56.94,56.95,29014.0,50.1528,50.1528,50.1176,50.1264,29014.0
2017-05-30 15:55:00,56.95,57.0,56.94,56.96,58220.0,50.1264,50.1704,50.1176,50.1352,58220.0
2017-05-31 09:30:00,56.81,56.94,56.79,56.79,18125.0,50.3469,50.4621,50.3292,50.3292,18125.0
2017-05-31 09:35:00,56.8,56.82,56.78,56.81,2580.0,50.3381,50.3558,50.3203,50.3469,2580.0
2017-05-31 09:40:00,56.8,56.8,56.75,56.75,1516.0,50.3381,50.3381,50.2937,50.2937,1516.0
2017-05-31 09:45:00,56.69,56.76,56.69,56.73,2936.0,50.2406,50.3026,50.2406,50.276,2936.0
2017-05-31 09:50:00,56.71,56.73,56.58,56.58,6600.0,50.2583,50.276,50.1431,50.1431,6600.0
2017-05-31 09:55:00,56.57,56.59,56.4,56.4,11825.0,50.1342,50.1519,49.9836,49.9836,11825.0
2017-05-31 10:00:00,56.39,56.59,56.36,56.51,7325.0,49.9747,50.1519,49.9481,50.081,7325.0
2017-05-31 10:05:00,56.51,56.61,56.51,56.58,2388.0,50.081,50.1697,50.081,50.1431,2388.0
2017-05-31 10:10:00,56.6,56.65,56.55,56.65,2021.0,50.1608,50.2051,50.1165,50.2051,2021.0
2017-05-31 10:15:00,56.67,56.7,56.66,56.7,3723.0,50.2228,50.2494,50.214,50.2494,3723.0
2017-05-31 10:20:00,56.7,56.7,56.65,56.68,4865.0,50.2494,50.2494,50.2051,50.2317,4865.0
2017-05-31 10:25:00,56.69,56.69,56.61,56.63,6635.0,50.2406,50.2406,50.1697,50.1874,6635.0
2017-05-31 10:30:00,56.63,56.63,56.58,56.61,7442.0,50.1874,50.1874,50.1431,50.1697,7442.0
2017-05-31 10:35:00,56.61,56.62,56.55,56.57,5221.0,50.1697,50.1785,50.1165,50.1342,5221.0
2017-05-31 10:40:00,56.58,56.61,56.56,56.56,17977.0,50.1431,50.1697,50.1254,50.1254,17977.0
2017-05-31 10:45:00,56.57,56.64,56.5,56.61,14717.0,50.1342,50.1963,50.0722,50.1697,14717.0
2017-05-31 10:50:00,56.6,56.68,56.59,56.65,3419.0,50.1608,50.2317,50.1519,50.2051,3419.0
2017-05-31 10:55:00,56.63,56.64,56.54,56.54,60653.0,50.1874,50.1963,50.1076,50.1076,60653.0
2017-05-31 11:00:00,56.55,56.55,56.47,56.5,6322.0,50.1165,50.1165,50.0456,50.0722,6322.0
2017-05-31 11:05:00,56.48,56.51,56.46,56.46,3743.0,50.0545,50.081,50.0367,50.0367,3743.0
2017-05-31 11:10:00,56.46,56.47,56.43,56.43,7888.0,50.0367,50.0456,50.0101,50.0101,7888.0
2017-05-31 11:15:00,56.44,56.49,56.43,56.47,5596.0,50.019,50.0633,50.0101,50.0456,5596.0
2017-05-31 11:20:00,56.46,56.51,56.46,56.48,4806.0,50.0367,50.081,50.0367,50.0545,4806.0
2017-05-31 11:25:00,56.48,56.48,56.41,56.42,5592.0,50.0545,50.0545,49.9924,50.0013,5592.0
2017-05-31 11:30:00,56.42,56.45,56.39,56.42,10429.0,50.0013,50.0279,49.9747,50.0013,10429.0
2017-05-31 11:35:00,56.43,56.48,56.4,56.4,4577.0,50.0101,50.0545,49.9836,49.9836,4577.0
2017-05-31 11:40:00,56.43,56.55,56.42,56.51,13587.0,50.0101,50.1165,50.0013,50.081,13587.0
2017-05-31 11:45:00,56.51,56.52,56.49,56.5,5859.0,50.081,50.0899,50.0633,50.0722,5859.0
2017-05-31 11:50:00,56.5,56.51,56.48,56.51,5960.0,50.0722,50.081,50.0545,50.081,5960.0
2017-05-31 11:55:00,56.53,56.53,56.48,56.48,6641.0,50.0988,50.0988,50.0545,50.0545,6641.0
2017-05-31 12:00:00,56.49,56.52,56.48,56.49,7701.0,50.0633,50.0899,50.0545,50.0633,7701.0
2017-05-31 12:05:00,56.49,56.52,56.47,56.47,6958.0,50.0633,50.0899,50.0456,50.0456,6958.0
2017-05-31 12:10:00,56.47,56.49,56.46,56.47,5619.0,50.0456,50.0633,50.0367,50.0456,5619.0
2017-05-31 12:15:00,56.47,56.48,56.46,56.47,2167.0,50.0456,50.0545,50.0367,50.0456,2167.0
2017-05-31 12:20:00,56.47,56.48,56.46,56.47,4404.0,50.0456,50.0545,50.0367,50.0456,4404.0
2017-05-31 12:25:00,56.49,56.49,56.44,56.44,3470.0,50.0633,50.0633,50.019,50.019,3470.0
2017-05-31 12:30:00,56.44,56.45,56.43,56.44,3838.0,50.019,50.0279,50.0101,50.019,3838.0
2017-05-31 12:35:00,56.43,56.44,56.42,56.43,3112.0,50.0101,50.019,50.0013,50.0101,3112.0
2017-05-31 12:40:00,56.43,56.44,56.36,56.37,6219.0,50.0101,50.019,49.9481,49.957,6219.0
2017-05-31 12:45:00,56.36,56.37,56.34,56.37,2755.0,49.9481,49.957,49.9304,49.957,2755.0
2017-05-31 12:50:00,56.37,56.41,56.36,56.38,3101.0,49.957,49.9924,49.9481,49.9658,3101.0
2017-05-31 12:55:00,56.38,56.4,56.37,56.37,1828.0,49.9658,49.9836,49.957,49.957,1828.0
2017-05-31 13:00:00,56.37,56.39,56.37,56.39,2800.0,49.957,49.9747,49.957,49.9747,2800.0
2017-05-31 13:05:00,56.37,56.39,56.37,56.37,2870.0,49.957,49.9747,49.957,49.957,2870.0
2017-05-31 13:10:00,56.38,56.43,56.37,56.42,4172.0,49.9658,50.0101,49.957,50.0013,4172.0
2017-05-31 13:15:00,56.42,56.43,56.37,56.4,4382.0,50.0013,50.0101,49.957,49.9836,4382.0
2017-05-31 13:20:00,56.38,56.4,56.36,56.36,5980.0,49.9658,49.9836,49.9481,49.9481,5980.0
2017-05-31 13:25:00,56.35,56.38,56.35,56.37,2769.0,49.9392,49.9658,49.9392,49.957,2769.0
2017-05-31 13:30:00,56.37,56.4,56.36,56.4,3500.0,49.957,49.9836,49.9481,49.9836,3500.0
2017-05-31 13:35:00,56.4,56.42,56.38,56.4,4370.0,49.9836,50.0013,49.9658,49.9836,4370.0
2017-05-31 13:40:00,56.4,56.41,56.37,56.39,3092.0,49.9836,49.9924,49.957,49.9747,3092.0
2017-05-31 13:45:00,56.39,56.4,56.38,56.39,2627.0,49.9747,49.9836,49.9658,49.9747,2627.0
2017-05-31 13:50:00,56.39,56.42,56.39,56.41,9474.0,49.9747,50.0013,49.9747,49.9924,9474.0
2017-05-31 13:55:00,56.41,56.44,56.4,56.42,6818.0,49.9924,50.019,49.9836,50.0013,6818.0
2017-05-31 14:00:00,56.42,56.43,56.39,56.42,13314.0,50.0013,50.0101,49.9747,50.0013,13314.0
2017-05-31 14:05:00,56.43,56.44,56.42,56.43,10793.0,50.0101,50.019,50.0013,50.0101,10793.0
2017-05-31 14:10:00,56.43,56.43,56.35,56.41,19298.0,50.0101,50.0101,49.9392,49.9924,19298.0
2017-05-31 14:15:00,56.42,56.44,56.42,56.44,6281.0,50.0013,50.019,50.0013,50.019,6281.0
2017-05-31 14:20:00,56.45,56.47,56.43,56.46,14013.0,50.0279,50.0456,50.0101,50.0367,14013.0
2017-05-31 14:25:00,56.47,56.47,56.43,56.46,15844.0,50.0456,50.0456,50.0101,50.0367,15844.0
2017-05-31 14:30:00,56.46,56.48,56.44,56.47,9034.0,50.0367,50.0545,50.019,50.0456,9034.0
2017-05-31 14:35:00,56.47,56.52,56.46,56.5,13677.0,50.0456,50.0899,50.0367,50.0722,13677.0
2017-05-31 14:40:00,56.5,56.53,56.49,56.53,6015.0,50.0722,50.0988,50.0633,50.0988,6015.0
2017-05-31 14:45:00,56.53,56.53,56.48,56.51,14068.0,50.0988,50.0988,50.0545,50.081,14068.0
2017-05-31 14:50:00,56.51,56.51,56.48,56.5,18105.0,50.081,50.081,50.0545,50.0722,18105.0
2017-05-31 14:55:00,56.5,56.52,56.49,56.5,13100.0,50.0722,50.0899,50.0633,50.0722,13100.0
2017-05-31 15:00:00,56.5,56.55,56.49,56.54,25289.0,50.0722,50.1165,50.0633,50.1076,25289.0
2017-05-31 15:05:00,56.55,56.55,56.5,56.51,15695.0,50.1165,50.1165,50.0722,50.081,15695.0
2017-05-31 15:10:00,56.51,56.52,56.49,56.52,15542.0,50.081,50.0899,50.0633,50.0899,15542.0
2017-05-31 15:15:00,56.51,56.59,56.51,56.58,9644.0,50.081,50.1519,50.081,50.1431,9644.0
2017-05-31 15:20:00,56.59,56.65,56.58,56.64,16905.0,50.1519,50.2051,50.1431,50.1963,16905.0
2017-05-31 15:25:00,56.63,56.69,56.63,56.66,23116.0,50.1874,50.2406,50.1874,50.214,23116.0
2017-05-31 15:30:00,56.66,56.7,56.65,56.69,10009.0,50.214,50.2494,50.2051,50.2406,10009.0
2017-05-31 15:35:00,56.7,56.7,56.61,56.64,45610.0,50.2494,50.2494,50.1697,50.1963,45610.0
2017-05-31 15:40:00,56.64,56.7,56.64,56.67,17422.0,50.1963,50.2494,50.1963,50.2228,17422.0
2017-05-31 15:45:00,56.68,56.73,56.67,56.73,51021.0,50.2317,50.276,50.2228,50.276,51021.0
2017-05-31 15:50:00,56.73,56.74,56.69,56.72,22913.0,50.276,50.2849,50.2406,50.2672,22913.0
2017-05-31 15:55:00,56.72,56.76,56.7,56.73,147792.0,50.2672,50.3026,50.2494,50.276,147792.0
2017-06-01 09:30:00,56.88,56.88,56.8,56.8,24710.0,50.409,50.409,50.3381,50.3381,24710.0
2017-06-01 09:35:00,56.8,56.83,56.76,56.8,3828.0,50.3381,50.3646,50.3026,50.3381,3828.0
2017-06-01 09:40:00,56.79,56.82,56.74,56.75,7591.0,50.3292,50.3558,50.2849,50.2937,7591.0
2017-06-01 09:45:00,56.77,56.85,56.74,56.85,7889.0,50.3115,50.3824,50.2849,50.3824,7889.0
2017-06-01 09:50:00,56.85,56.89,56.81,56.83,4605.0,50.3824,50.4178,50.3469,50.3646,4605.0
2017-06-01 09:55:00,56.82,56.83,56.75,56.75,5542.0,50.3558,50.3646,50.2937,50.2937,5542.0
2017-06-01 10:00:00,56.78,56.78,56.74,56.74,2726.0,50.3203,50.3203,50.2849,50.2849,2726.0
2017-06-01 10:05:00,56.75,56.77,56.72,56.77,8254.0,50.2937,50.3115,50.2672,50.3115,8254.0
2017-06-01 10:10:00,56.77,56.82,56.77,56.82,3090.0,50.3115,50.3558,50.3115,50.3558,3090.0
2017-06-01 10:15:00,56.84,56.91,56.84,56.89,9274.0,50.3735,50.4355,50.3735,50.4178,9274.0
2017-06-01 10:20:00,56.89,56.94,56.88,56.88,4493.0,50.4178,50.4621,50.409,50.409,4493.0
2017-06-01 10:25:00,56.88,56.91,56.87,56.91,4133.0,50.409,50.4355,50.4001,50.4355,4133.0
2017-06-01 10:30:00,56.91,56.92,56.89,56.9,12758.0,50.4355,50.4444,50.4178,50.4267,12758.0
2017-06-01 10:35:00,56.91,56.94,56.87,56.92,16251.0,50.4355,50.4621,50.4001,50.4444,16251.0
2017-06-01 10:40:00,56.92,56.94,56.9,56.92,12134.0,50.4444,50.4621,50.4267,50.4444,12134.0
2017-06-01 10:45:00,56.93,56.96,56.91,56.92,4537.0,50.4533,50.4799,50.4355,50.4444,4537.0
2017-06-01 10:50:00,56.91,56.98,56.91,56.96,6949.0,50.4355,50.4976,50.4355,50.4799,6949.0
2017-06-01 10:55:00,56.99,57.02,56.96,57.02,13353.0,50.5064,50.533,50.4799,50.533,13353.0
2017-06-01 11:00:00,57.02,57.06,57.01,57.02,4859.0,50.533,50.5685,50.5242,50.533,4859.0
2017-06-01 11:05:00,57.04,57.05,57.0,57.0,3851.0,50.5507,50.5596,50.5153,50.5153,3851.0
2017-06-01 11:10:00,57.02,57.06,57.01,57.01,11886.0,50.533,50.5685,50.5242,50.5242,11886.0
2017-06-01 11:15:00,57.02,57.09,57.02,57.07,9712.0,50.533,50.5951,50.533,50.5773,9712.0
2017-06-01 11:20:00,57.08,57.1,57.07,57.09,5414.0,50.5862,50.6039,50.5773,50.5951,5414.0
2017-06-01 11:25:00,57.09,57.11,57.07,57.09,19484.0,50.5951,50.6128,50.5773,50.5951,19484.0
2017-06-01 11:30:00,57.09,57.12,57.08,57.1,20606.0,50.5951,50.6216,50.5862,50.6039,20606.0
2017-06-01 11:35:00,57.11,57.19,57.1,57.16,55686.0,50.6128,50.6837,50.6039,50.6571,55686.0
2017-06-01 11:40:00,57.16,57.16,57.08,57.11,6335.0,50.6571,50.6571,50.5862,50.6128,6335.0
2017-06-01 11:45:00,57.13,57.16,57.12,57.16,7083.0,50.6305,50.6571,50.6216,50.6571,7083.0
2017-06-01 11:50:00,57.17,57.19,57.13,57.14,56775.0,50.666,50.6837,50.6305,50.6394,56775.0
2017-06-01 11:55:00,57.14,57.14,57.08,57.09,102100.0,50.6394,50.6394,50.5862,50.5951,102100.0
2017-06-01 12:00:00,57.09,57.13,57.08,57.11,14573.0,50.5951,50.6305,50.5862,50.6128,14573.0
2017-06-01 12:05:00,57.09,57.13,57.09,57.09,10399.0,50.5951,50.6305,50.5951,50.5951,10399.0
2017-06-01 12:10:00,57.09,57.1,57.07,57.08,6605.0,50.5951,50.6039,50.5773,50.5862,6605.0
2017-06-01 12:15:00,57.08,57.12,57.08,57.11,3570.0,50.5862,50.6216,50.5862,50.6128,3570.0
2017-06-01 12:20:00,57.1,57.12,57.09,57.12,4410.0,50.6039,50.6216,50.5951,50.6216,4410.0
2017-06-01 12:25:00,57.11,57.12,57.08,57.11,8616.0,50.6128,50.6216,50.5862,50.6128,8616.0
2017-06-01 12:30:00,57.11,57.16,57.1,57.12,29247.0,50.6128,50.6571,50.6039,50.6216,29247.0
2017-06-01 12:35:00,57.12,57.12,57.08,57.08,3800.0,50.6216,50.6216,50.5862,50.5862,3800.0
2017-06-01 12:40:00,57.09,57.1,57.08,57.1,2600.0,50.5951,50.6039,50.5862,50.6039,2600.0
2017-06-01 12:45:00,57.1,57.15,57.09,57.14,9572.0,50.6039,50.6482,50.5951,50.6394,9572.0
2017-06-01 12:50:00,57.15,57.16,57.13,57.16,3200.0,50.6482,50.6571,50.6305,50.6571,3200.0
2017-06-01 12:55:00,57.16,57.18,57.16,57.18,3797.0,50.6571,50.6748,50.6571,50.6748,3797.0
2017-06-01 13:00:00,57.18,57.2,57.18,57.18,1980.0,50.6748,50.6925,50.6748,50.6748,1980.0
2017-06-01 13:05:00,57.19,57.2,57.18,57.18,10876.0,50.6837,50.6925,50.6748,50.6748,10876.0
2017-06-01 13:10:00,57.19,57.2,57.18,57.19,1800.0,50.6837,50.6925,50.6748,50.6837,1800.0
2017-06-01 13:15:00,57.19,57.2,57.18,57.19,5144.0,50.6837,50.6925,50.6748,50.6837,5144.0
2017-06-01 13:20:00,57.2,57.2,57.16,57.19,4847.0,50.6925,50.6925,50.6571,50.6837,4847.0
2017-06-01 13:25:00,57.2,57.2,57.19,57.2,12555.0,50.6925,50.6925,50.6837,50.6925,12555.0
2017-06-01 13:30:00,57.19,57.22,57.19,57.22,19842.0,50.6837,50.7103,50.6837,50.7103,19842.0
2017-06-01 13:35:00,57.22,57.25,57.2,57.23,2620.0,50.7103,50.7369,50.6925,50.7191,2620.0
2017-06-01 13:40:00,57.23,57.23,57.17,57.2,13299.0,50.7191,50.7191,50.666,50.6925,13299.0
2017-06-01 13:45:00,57.21,57.21,57.19,57.19,1300.0,50.7014,50.7014,50.6837,50.6837,1300.0
2017-06-01 13:50:00,57.19,57.19,57.13,57.14,5723.0,50.6837,50.6837,50.6305,50.6394,5723.0
2017-06-01 13:55:00,57.15,57.17,57.14,57.14,6863.0,50.6482,50.666,50.6394,50.6394,6863.0
2017-06-01 14:00:00,57.16,57.17,57.13,57.14,2596.0,50.6571,50.666,50.6305,50.6394,2596.0
2017-06-01 14:05:00,57.14,57.18,57.14,57.17,3174.0,50.6394,50.6748,50.6394,50.666,3174.0
2017-06-01 14:10:00,57.18,57.2,57.17,57.18,3902.0,50.6748,50.6925,50.666,50.6748,3902.0
2017-06-01 14:15:00,57.19,57.19,57.16,57.16,5135.0,50.6837,50.6837,50.6571,50.6571,5135.0
2017-06-01 14:20:00,57.18,57.21,57.18,57.2,3821.0,50.6748,50.7014,50.6748,50.6925,3821.0
2017-06-01 14:25:00,57.2,57.24,57.19,57.24,4996.0,50.6925,50.728,50.6837,50.728,4996.0
2017-06-01 14:30:00,57.24,57.25,57.21,57.21,2376.0,50.728,50.7369,50.7014,50.7014,2376.0
2017-06-01 14:35:00,57.22,57.23,57.2,57.23,5725.0,50.7103,50.7191,50.6925,50.7191,5725.0
2017-06-01 14:40:00,57.23,57.25,57.23,57.24,3289.0,50.7191,50.7369,50.7191,50.728,3289.0
2017-06-01 14:45:00,57.23,57.25,57.22,57.24,8161.0,50.7191,50.7369,50.7103,50.728,8161.0
2017-06-01 14:50:00,57.25,57.25,57.22,57.24,9945.0,50.7369,50.7369,50.7103,50.728,9945.0
2017-06-01 14:55:00,57.23,57.23,57.21,57.22,7107.0,50.7191,50.7191,50.7014,50.7103,7107.0
2017-06-01 15:00:00,57.22,57.24,57.21,57.24,7638.0,50.7103,50.728,50.7014,50.728,7638.0
2017-06-01 15:05:00,57.24,57.26,57.2,57.23,23526.0,50.728,50.7457,50.6925,50.7191,23526.0
2017-06-01 15:10:00,57.23,57.25,57.22,57.23,9367.0,50.7191,50.7369,50.7103,50.7191,9367.0
2017-06-01 15:15:00,57.24,57.28,57.23,57.28,21213.0,50.728,50.7634,50.7191,50.7634,21213.0
2017-06-01 15:20:00,57.27,57.29,57.26,57.29,14854.0,50.7546,50.7723,50.7457,50.7723,14854.0
2017-06-01 15:25:00,57.29,57.29,57.25,57.26,12105.0,50.7723,50.7723,50.7369,50.7457,12105.0
2017-06-01 15:30:00,57.26,57.28,57.24,57.28,10192.0,50.7457,50.7634,50.728,50.7634,10192.0
2017-06-01 15:35:00,57.27,57.33,57.27,57.32,9560.0,50.7546,50.8078,50.7546,50.7989,9560.0
2017-06-01 15:40:00,57.33,57.38,57.32,57.37,17315.0,50.8078,50.8521,50.7989,50.8432,17315.0
2017-06-01 15:45:00,57.38,57.4,57.35,57.36,29916.0,50.8521,50.8698,50.8255,50.8343,29916.0
2017-06-01 15:50:00,57.36,57.38,57.33,57.36,20239.0,50.8343,50.8521,50.8078,50.8343,20239.0
2017-06-01 15:55:00,57.36,57.46,57.35,57.46,68905.0,50.8343,50.923,50.8255,50.923,68905.0
2017-06-02 09:30:00,57.33,57.34,57.06,57.33,12409.0,50.8078,50.8166,50.5685,50.8078,12409.0
2017-06-02 09:35:00,57.34,57.46,57.31,57.44,4193.0,50.8166,50.923,50.79,50.9052,4193.0
2017-06-02 09:40:00,57.4,57.41,57.36,57.41,2000.0,50.8698,50.8787,50.8343,50.8787,2000.0
2017-06-02 09:45:00,57.39,57.39,57.26,57.33,4188.0,50.8609,50.8609,50.7457,50.8078,4188.0
2017-06-02 09:50:00,57.35,57.35,57.27,57.27,3066.0,50.8255,50.8255,50.7546,50.7546,3066.0
2017-06-02 09:55:00,57.28,57.3,57.19,57.24,5973.0,50.7634,50.7812,50.6837,50.728,5973.0
2017-06-02 10:00:00,57.24,57.41,57.22,57.41,4400.0,50.728,50.8787,50.7103,50.8787,4400.0
2017-06-02 10:05:00,57.38,57.44,57.37,57.42,2400.0,50.8521,50.9052,50.8432,50.8875,2400.0
2017-06-02 10:10:00,57.41,57.42,57.36,57.36,5132.0,50.8787,50.8875,50.8343,50.8343,5132.0
2017-06-02 10:15:00,57.37,57.39,57.34,57.36,4600.0,50.8432,50.8609,50.8166,50.8343,4600.0
2017-06-02 10:20:00,57.35,57.4,57.32,57.4,4200.0,50.8255,50.8698,50.7989,50.8698,4200.0
2017-06-02 10:25:00,57.38,57.44,57.38,57.44,1000.0,50.8521,50.9052,50.8521,50.9052,1000.0
2017-06-02 10:30:00,57.44,57.44,57.42,57.42,500.0,50.9052,50.9052,50.8875,50.8875,500.0
2017-06-02 10:35:00,57.43,57.44,57.43,57.44,844.0,50.8964,50.9052,50.8964,50.9052,844.0
2017-06-02 10:40:00,57.44,57.45,57.4,57.42,875.0,50.9052,50.9141,50.8698,50.8875,875.0
2017-06-02 10:45:00,57.44,57.49,57.44,57.48,2902.0,50.9052,50.9496,50.9052,50.9407,2902.0
2017-06-02 10:50:00,57.5,57.54,57.5,57.54,4455.0,50.9584,50.9939,50.9584,50.9939,4455.0
2017-06-02 10:55:00,57.52,57.54,57.49,57.49,2835.0,50.9761,50.9939,50.9496,50.9496,2835.0
2017-06-02 11:00:00,57.49,57.51,57.49,57.51,600.0,50.9496,50.9673,50.9496,50.9673,600.0
2017-06-02 11:05:00,57.51,57.51,57.47,57.49,3913.0,50.9673,50.9673,50.9318,50.9496,3913.0
2017-06-02 11:10:00,57.46,57.5,57.46,57.48,1414.0,50.923,50.9584,50.923,50.9407,1414.0
2017-06-02 11:15:00,57.47,57.48,57.46,57.48,1500.0,50.9318,50.9407,50.923,50.9407,1500.0
2017-06-02 11:20:00,57.49,57.49,57.46,57.47,2549.0,50.9496,50.9496,50.923,50.9318,2549.0
2017-06-02 11:25:00,57.48,57.49,57.47,57.47,1136.0,50.9407,50.9496,50.9318,50.9318,1136.0
2017-06-02 11:30:00,57.47,57.51,57.47,57.5,1795.0,50.9318,50.9673,50.9318,50.9584,1795.0
2017-06-02 11:35:00,57.49,57.52,57.49,57.51,1600.0,50.9496,50.9761,50.9496,50.9673,1600.0
2017-06-02 11:40:00,57.51,57.52,57.51,57.52,500.0,50.9673,50.9761,50.9673,50.9761,500.0
2017-06-02 11:45:00,57.52,57.54,57.5,57.5,1711.0,50.9761,50.9939,50.9584,50.9584,1711.0
2017-06-02 11:50:00,57.51,57.55,57.5,57.54,6112.0,50.9673,51.0027,50.9584,50.9939,6112.0
2017-06-02 11:55:00,57.55,57.55,57.52,57.52,2214.0,51.0027,51.0027,50.9761,50.9761,2214.0
2017-06-02 12:00:00,57.5,57.5,57.44,57.44,8000.0,50.9584,50.9584,50.9052,50.9052,8000.0
2017-06-02 12:05:00,57.44,57.45,57.42,57.43,1285.0,50.9052,50.9141,50.8875,50.8964,1285.0
2017-06-02 12:10:00,57.44,57.44,57.41,57.43,1676.0,50.9052,50.9052,50.8787,50.8964,1676.0
2017-06-02 12:15:00,57.43,57.46,57.42,57.46,3296.0,50.8964,50.923,50.8875,50.923,3296.0
2017-06-02 12:20:00,57.44,57.44,57.42,57.43,3080.0,50.9052,50.9052,50.8875,50.8964,3080.0
2017-06-02 12:25:00,57.45,57.45,57.42,57.43,1200.0,50.9141,50.9141,50.8875,50.8964,1200.0
2017-06-02 12:30:00,57.43,57.43,57.41,57.43,19240.0,50.8964,50.8964,50.8787,50.8964,19240.0
2017-06-02 12:35:00,57.42,57.43,57.42,57.42,2000.0,50.8875,50.8964,50.8875,50.8875,2000.0
2017-06-02 12:40:00,57.42,57.43,57.4,57.41,2829.0,50.8875,50.8964,50.8698,50.8787,2829.0
2017-06-02 12:45:00,57.4,57.41,57.39,57.41,2109.0,50.8698,50.8787,50.8609,50.8787,2109.0
2017-06-02 12:50:00,57.42,57.43,57.41,57.43,1614.0,50.8875,50.8964,50.8787,50.8964,1614.0
2017-06-02 12:55:00,57.43,57.44,57.42,57.43,3442.0,50.8964,50.9052,50.8875,50.8964,3442.0
2017-06-02 13:00:00,57.42,57.44,57.41,57.42,1700.0,50.8875,50.9052,50.8787,50.8875,1700.0
2017-06-02 13:05:00,57.42,57.42,57.41,57.41,1100.0,50.8875,50.8875,50.8787,50.8787,1100.0
2017-06-02 13:10:00,57.43,57.43,57.39,57.41,3273.0,50.8964,50.8964,50.8609,50.8787,3273.0
2017-06-02 13:15:00,57.42,57.42,57.4,57.4,2300.0,50.8875,50.8875,50.8698,50.8698,2300.0
2017-06-02 13:20:00,57.39,57.42,57.38,57.4,3082.0,50.8609,50.8875,50.8521,50.8698,3082.0
2017-06-02 13:25:00,57.4,57.43,57.4,57.43,2907.0,50.8698,50.8964,50.8698,50.8964,2907.0
2017-06-02 13:30:00,57.42,57.51,57.42,57.49,4258.0,50.8875,50.9673,50.8875,50.9496,4258.0
2017-06-02 13:35:00,57.5,57.53,57.5,57.51,1400.0,50.9584,50.985,50.9584,50.9673,1400.0
2017-06-02 13:40:00,57.5,57.52,57.5,57.52,2404.0,50.9584,50.9761,50.9584,50.9761,2404.0
2017-06-02 13:45:00,57.51,57.51,57.47,57.48,5757.0,50.9673,50.9673,50.9318,50.9407,5757.0
2017-06-02 13:50:00,57.49,57.49,57.46,57.47,4174.0,50.9496,50.9496,50.923,50.9318,4174.0
2017-06-02 13:55:00,57.46,57.49,57.45,57.49,2100.0,50.923,50.9496,50.9141,50.9496,2100.0
2017-06-02 14:00:00,57.46,57.48,57.43,57.43,12500.0,50.923,50.9407,50.8964,50.8964,12500.0
2017-06-02 14:05:00,57.44,57.45,57.4,57.4,7184.0,50.9052,50.9141,50.8698,50.8698,7184.0
2017-06-02 14:10:00,57.4,57.43,57.4,57.43,995.0,50.8698,50.8964,50.8698,50.8964,995.0
2017-06-02 14:15:00,57.43,57.44,57.41,57.42,5500.0,50.8964,50.9052,50.8787,50.8875,5500.0
2017-06-02 14:20:00,57.43,57.46,57.43,57.45,934.0,50.8964,50.923,50.8964,50.9141,934.0
2017-06-02 14:25:00,57.46,57.46,57.37,57.37,2900.0,50.923,50.923,50.8432,50.8432,2900.0
2017-06-02 14:30:00,57.39,57.4,57.37,57.39,2863.0,50.8609,50.8698,50.8432,50.8609,2863.0
2017-06-02 14:35:00,57.39,57.4,57.38,57.38,1631.0,50.8609,50.8698,50.8521,50.8521,1631.0
2017-06-02 14:40:00,57.39,57.39,57.36,57.36,4400.0,50.8609,50.8609,50.8343,50.8343,4400.0
2017-06-02 14:45:00,57.36,57.4,57.36,57.39,2221.0,50.8343,50.8698,50.8343,50.8609,2221.0
2017-06-02 14:50:00,57.38,57.41,57.38,57.4,4350.0,50.8521,50.8787,50.8521,50.8698,4350.0
2017-06-02 14:55:00,57.4,57.42,57.4,57.41,5065.0,50.8698,50.8875,50.8698,50.8787,5065.0
2017-06-02 15:00:00,57.41,57.44,57.4,57.44,5718.0,50.8787,50.9052,50.8698,50.9052,5718.0
2017-06-02 15:05:00,57.44,57.45,57.42,57.44,4143.0,50.9052,50.9141,50.8875,50.9052,4143.0
2017-06-02 15:10:00,57.44,57.44,57.42,57.42,2249.0,50.9052,50.9052,50.8875,50.8875,2249.0
2017-06-02 15:15:00,57.42,57.42,57.4,57.42,3000.0,50.8875,50.8875,50.8698,50.8875,3000.0
2017-06-02 15:20:00,57.42,57.46,57.42,57.46,5488.0,50.8875,50.923,50.8875,50.923,5488.0
2017-06-02 15:25:00,57.45,57.46,57.42,57.45,4600.0,50.9141,50.923,50.8875,50.9141,4600.0
2017-06-02 15:30:00,57.45,57.49,57.45,57.46,6430.0,50.9141,50.9496,50.9141,50.923,6430.0
2017-06-02 15:35:00,57.45,57.46,57.44,57.44,5347.0,50.9141,50.923,50.9052,50.9052,5347.0
2017-06-02 15:40:00,57.44,57.45,57.38,57.39,9171.0,50.9052,50.9141,50.8521,50.8609,9171.0
2017-06-02 15:45:00,57.38,57.39,57.36,57.37,14667.0,50.8521,50.8609,50.8343,50.8432,14667.0
2017-06-02 15:50:00,57.37,57.41,57.35,57.36,14866.0,50.8432,50.8787,50.8255,50.8343,14866.0
2017-06-02 15:55:00,57.37,57.39,57.29,57.3,66135.0,50.8432,50.8609,50.7723,50.7812,66135.0
2017-06-05 09:30:00,57.24,57.28,57.24,57.27,10193.0,50.728,50.7634,50.728,50.7546,10193.0
2017-06-05 09:35:00,57.25,57.28,57.2,57.25,12218.0,50.7369,50.7634,50.6925,50.7369,12218.0
2017-06-05 09:40:00,57.28,57.32,57.23,57.31,11028.0,50.7634,50.7989,50.7191,50.79,11028.0
2017-06-05 09:45:00,57.34,57.34,57.27,57.33,14593.0,50.8166,50.8166,50.7546,50.8078,14593.0
2017-06-05 09:50:00,57.31,57.32,57.3,57.32,1637.0,50.79,50.7989,50.7812,50.7989,1637.0
2017-06-05 09:55:00,57.33,57.4,57.33,57.34,26147.0,50.8078,50.8698,50.8078,50.8166,26147.0
2017-06-05 10:00:00,57.35,57.44,57.35,57.39,7906.0,50.8255,50.9052,50.8255,50.8609,7906.0
2017-06-05 10:05:00,57.39,57.4,57.35,57.37,5095.0,50.8609,50.8698,50.8255,50.8432,5095.0
2017-06-05 10:10:00,57.38,57.42,57.37,57.42,2400.0,50.8521,50.8875,50.8432,50.8875,2400.0
2017-06-05 10:15:00,57.43,57.48,57.4,57.46,6900.0,50.8964,50.9407,50.8698,50.923,6900.0
2017-06-05 10:20:00,57.46,57.46,57.44,57.46,1264.0,50.923,50.923,50.9052,50.923,1264.0
2017-06-05 10:25:00,57.48,57.49,57.42,57.42,16219.0,50.9407,50.9496,50.8875,50.8875,16219.0
2017-06-05 10:30:00,57.4,57.41,57.37,57.38,3100.0,50.8698,50.8787,50.8432,50.8521,3100.0
2017-06-05 10:35:00,57.38,57.38,57.34,57.34,2800.0,50.8521,50.8521,50.8166,50.8166,2800.0
2017-06-05 10:40:00,57.33,57.33,57.28,57.3,3201.0,50.8078,50.8078,50.7634,50.7812,3201.0
2017-06-05 10:45:00,57.3,57.32,57.3,57.32,1189.0,50.7812,50.7989,50.7812,50.7989,1189.0
2017-06-05 10:50:00,57.3,57.32,57.28,57.31,6258.0,50.7812,50.7989,50.7634,50.79,6258.0
2017-06-05 10:55:00,57.33,57.33,57.27,57.31,4662.0,50.8078,50.8078,50.7546,50.79,4662.0
2017-06-05 11:00:00,57.32,57.32,57.22,57.23,13673.0,50.7989,50.7989,50.7103,50.7191,13673.0
2017-06-05 11:05:00,57.23,57.23,57.19,57.19,10969.0,50.7191,50.7191,50.6837,50.6837,10969.0
2017-06-05 11:10:00,57.19,57.22,57.19,57.2,1906.0,50.6837,50.7103,50.6837,50.6925,1906.0
2017-06-05 11:15:00,57.2,57.21,57.14,57.14,4568.0,50.6925,50.7014,50.6394,50.6394,4568.0
2017-06-05 11:20:00,57.14,57.14,57.09,57.1,2785.0,50.6394,50.6394,50.5951,50.6039,2785.0
2017-06-05 11:25:00,57.09,57.11,57.07,57.11,3000.0,50.5951,50.6128,50.5773,50.6128,3000.0
2017-06-05 11:30:00,57.11,57.12,57.05,57.05,3449.0,50.6128,50.6216,50.5596,50.5596,3449.0
2017-06-05 11:35:00,57.06,57.06,57.01,57.01,1700.0,50.5685,50.5685,50.5242,50.5242,1700.0
2017-06-05 11:40:00,57.0,57.02,56.97,56.97,4823.0,50.5153,50.533,50.4887,50.4887,4823.0
2017-06-05 11:45:00,56.97,57.03,56.96,57.03,12550.0,50.4887,50.5419,50.4799,50.5419,12550.0
2017-06-05 11:50:00,57.04,57.11,57.04,57.11,3058.0,50.5507,50.6128,50.5507,50.6128,3058.0
2017-06-05 11:55:00,57.1,57.17,57.1,57.17,2700.0,50.6039,50.666,50.6039,50.666,2700.0
2017-06-05 12:00:00,57.16,57.18,57.15,57.16,3000.0,50.6571,50.6748,50.6482,50.6571,3000.0
2017-06-05 12:05:00,57.17,57.18,57.11,57.11,6762.0,50.666,50.6748,50.6128,50.6128,6762.0
2017-06-05 12:10:00,57.11,57.12,57.07,57.07,2180.0,50.6128,50.6216,50.5773,50.5773,2180.0
2017-06-05 12:15:00,57.07,57.09,57.01,57.05,20190.0,50.5773,50.5951,50.5242,50.5596,20190.0
2017-06-05 12:20:00,57.05,57.05,56.99,57.0,12120.0,50.5596,50.5596,50.5064,50.5153,12120.0
2017-06-05 12:25:00,57.0,57.01,56.96,57.0,6859.0,50.5153,50.5242,50.4799,50.5153,6859.0
2017-06-05 12:30:00,57.0,57.01,56.97,56.99,2003.0,50.5153,50.5242,50.4887,50.5064,2003.0
2017-06-05 12:35:00,56.98,57.02,56.98,57.0,5796.0,50.4976,50.533,50.4976,50.5153,5796.0
2017-06-05 12:40:00,57.0,57.02,57.0,57.02,2000.0,50.5153,50.533,50.5153,50.533,2000.0
2017-06-05 12:45:00,57.03,57.06,57.0,57.03,9533.0,50.5419,50.5685,50.5153,50.5419,9533.0
2017-06-05 12:50:00,57.03,57.06,57.03,57.05,3500.0,50.5419,50.5685,50.5419,50.5596,3500.0
2017-06-05 12:55:00,57.05,57.1,57.04,57.09,2850.0,50.5596,50.6039,50.5507,50.5951,2850.0
2017-06-05 13:00:00,57.1,57.12,57.08,57.12,7797.0,50.6039,50.6216,50.5862,50.6216,7797.0
2017-06-05 13:05:00,57.12,57.14,57.1,57.13,8118.0,50.6216,50.6394,50.6039,50.6305,8118.0
2017-06-05 13:10:00,57.12,57.16,57.12,57.15,6280.0,50.6216,50.6571,50.6216,50.6482,6280.0
2017-06-05 13:15:00,57.15,57.18,57.13,57.13,4431.0,50.6482,50.6748,50.6305,50.6305,4431.0
2017-06-05 13:20:00,57.13,57.15,57.12,57.14,3200.0,50.6305,50.6482,50.6216,50.6394,3200.0
2017-06-05 13:25:00,57.14,57.16,57.14,57.14,2644.0,50.6394,50.6571,50.6394,50.6394,2644.0
2017-06-05 13:30:00,57.15,57.16,57.1,57.16,10274.0,50.6482,50.6571,50.6039,50.6571,10274.0
2017-06-05 13:35:00,57.15,57.16,57.13,57.16,5021.0,50.6482,50.6571,50.6305,50.6571,5021.0
2017-06-05 13:40:00,57.15,57.16,57.14,57.15,2581.0,50.6482,50.6571,50.6394,50.6482,2581.0
2017-06-05 13:45:00,57.14,57.15,57.12,57.14,6550.0,50.6394,50.6482,50.6216,50.6394,6550.0
2017-06-05 13:50:00,57.13,57.15,57.12,57.12,5610.0,50.6305,50.6482,50.6216,50.6216,5610.0
2017-06-05 13:55:00,57.11,57.14,57.1,57.14,3851.0,50.6128,50.6394,50.6039,50.6394,3851.0
2017-06-05 14:00:00,57.14,57.16,57.14,57.16,1600.0,50.6394,50.6571,50.6394,50.6571,1600.0
2017-06-05 14:05:00,57.17,57.17,57.15,57.17,8667.0,50.666,50.666,50.6482,50.666,8667.0
2017-06-05 14:10:00,57.18,57.18,57.16,57.16,4275.0,50.6748,50.6748,50.6571,50.6571,4275.0
2017-06-05 14:15:00,57.15,57.16,57.13,57.14,2800.0,50.6482,50.6571,50.6305,50.6394,2800.0
2017-06-05 14:20:00,57.13,57.14,57.12,57.13,2500.0,50.6305,50.6394,50.6216,50.6305,2500.0
2017-06-05 14:25:00,57.12,57.15,57.11,57.14,3924.0,50.6216,50.6482,50.6128,50.6394,3924.0
2017-06-05 14:30:00,57.13,57.16,57.13,57.14,3997.0,50.6305,50.6571,50.6305,50.6394,3997.0
2017-06-05 14:35:00,57.14,57.15,57.12,57.14,2751.0,50.6394,50.6482,50.6216,50.6394,2751.0
2017-06-05 14:40:00,57.13,57.13,57.1,57.12,2674.0,50.6305,50.6305,50.6039,50.6216,2674.0
2017-06-05 14:45:00,57.12,57.15,57.12,57.15,986.0,50.6216,50.6482,50.6216,50.6482,986.0
2017-06-05 14:50:00,57.16,57.16,57.15,57.15,1736.0,50.6571,50.6571,50.6482,50.6482,1736.0
2017-06-05 14:55:00,57.15,57.15,57.12,57.13,6383.0,50.6482,50.6482,50.6216,50.6305,6383.0
2017-06-05 15:00:00,57.13,57.14,57.11,57.11,2558.0,50.6305,50.6394,50.6128,50.6128,2558.0
2017-06-05 15:05:00,57.12,57.13,57.1,57.1,2400.0,50.6216,50.6305,50.6039,50.6039,2400.0
2017-06-05 15:10:00,57.11,57.12,57.1,57.11,2838.0,50.6128,50.6216,50.6039,50.6128,2838.0
2017-06-05 15:15:00,57.11,57.12,57.03,57.05,8317.0,50.6128,50.6216,50.5419,50.5596,8317.0
2017-06-05 15:20:00,57.06,57.07,57.05,57.05,4475.0,50.5685,50.5773,50.5596,50.5596,4475.0
2017-06-05 15:25:00,57.06,57.07,57.03,57.04,13600.0,50.5685,50.5773,50.5419,50.5507,13600.0
2017-06-05 15:30:00,57.04,57.05,57.02,57.03,7536.0,50.5507,50.5596,50.533,50.5419,7536.0
2017-06-05 15:35:00,57.04,57.04,57.03,57.04,7893.0,50.5507,50.5507,50.5419,50.5507,7893.0
2017-06-05 15:40:00,57.03,57.03,57.0,57.01,18008.0,50.5419,50.5419,50.5153,50.5242,18008.0
2017-06-05 15:45:00,57.01,57.01,56.92,56.92,26272.0,50.5242,50.5242,50.4444,50.4444,26272.0
2017-06-05 15:50:00,56.93,56.94,56.9,56.9,15327.0,50.4533,50.4621,50.4267,50.4267,15327.0
2017-06-05 15:55:00,56.91,56.92,56.88,56.91,29723.0,50.4355,50.4444,50.409,50.4355,29723.0
2017-06-06 09:30:00,56.7,56.7,56.53,56.53,11403.0,50.2494,50.2494,50.0988,50.0988,11403.0
2017-06-06 09:35:00,56.54,56.66,56.54,56.56,5594.0,50.1076,50.214,50.1076,50.1254,5594.0
2017-06-06 09:40:00,56.56,56.67,56.56,56.63,3000.0,50.1254,50.2228,50.1254,50.1874,3000.0
2017-06-06 09:45:00,56.65,56.65,56.59,56.62,6469.0,50.2051,50.2051,50.1519,50.1785,6469.0
2017-06-06 09:50:00,56.65,56.68,56.65,56.67,1300.0,50.2051,50.2317,50.2051,50.2228,1300.0
2017-06-06 09:55:00,56.65,56.65,56.58,56.58,1669.0,50.2051,50.2051,50.1431,50.1431,1669.0
2017-06-06 10:00:00,56.58,56.59,56.5,56.52,5127.0,50.1431,50.1519,50.0722,50.0899,5127.0
2017-06-06 10:05:00,56.51,56.53,56.51,56.53,1700.0,50.081,50.0988,50.081,50.0988,1700.0
2017-06-06 10:10:00,56.54,56.59,56.54,56.55,6219.0,50.1076,50.1519,50.1076,50.1165,6219.0
2017-06-06 10:15:00,56.55,56.59,56.55,56.55,1619.0,50.1165,50.1519,50.1165,50.1165,1619.0
2017-06-06 10:20:00,56.55,56.55,56.46,56.48,6197.0,50.1165,50.1165,50.0367,50.0545,6197.0
2017-06-06 10:25:00,56.5,56.55,56.5,56.54,3015.0,50.0722,50.1165,50.0722,50.1076,3015.0
2017-06-06 10:30:00,56.53,56.55,56.52,56.55,2750.0,50.0988,50.1165,50.0899,50.1165,2750.0
2017-06-06 10:35:00,56.54,56.54,56.5,56.52,4186.0,50.1076,50.1076,50.0722,50.0899,4186.0
2017-06-06 10:40:00,56.52,56.58,56.5,56.58,7768.0,50.0899,50.1431,50.0722,50.1431,7768.0
2017-06-06 10:45:00,56.58,56.58,56.51,56.51,3710.0,50.1431,50.1431,50.081,50.081,3710.0
2017-06-06 10:50:00,56.51,56.53,56.49,56.51,3721.0,50.081,50.0988,50.0633,50.081,3721.0
2017-06-06 10:55:00,56.51,56.52,56.47,56.47,2816.0,50.081,50.0899,50.0456,50.0456,2816.0
2017-06-06 11:00:00,56.48,56.5,56.47,56.48,3000.0,50.0545,50.0722,50.0456,50.0545,3000.0
2017-06-06 11:05:00,56.47,56.5,56.46,56.5,3518.0,50.0456,50.0722,50.0367,50.0722,3518.0
2017-06-06 11:10:00,56.5,56.5,56.44,56.47,4229.0,50.0722,50.0722,50.019,50.0456,4229.0
2017-06-06 11:15:00,56.46,56.46,56.41,56.44,3717.0,50.0367,50.0367,49.9924,50.019,3717.0
2017-06-06 11:20:00,56.44,56.46,56.41,56.41,3658.0,50.019,50.0367,49.9924,49.9924,3658.0
2017-06-06 11:25:00,56.39,56.39,56.36,56.39,4739.0,49.9747,49.9747,49.9481,49.9747,4739.0
2017-06-06 11:30:00,56.39,56.44,56.38,56.44,3747.0,49.9747,50.019,49.9658,50.019,3747.0
2017-06-06 11:35:00,56.44,56.46,56.44,56.46,938.0,50.019,50.0367,50.019,50.0367,938.0
2017-06-06 11:40:00,56.42,56.47,56.4,56.41,5100.0,50.0013,50.0456,49.9836,49.9924,5100.0
2017-06-06 11:45:00,56.4,56.42,56.39,56.4,2304.0,49.9836,50.0013,49.9747,49.9836,2304.0
2017-06-06 11:50:00,56.41,56.43,56.4,56.41,3552.0,49.9924,50.0101,49.9836,49.9924,3552.0
2017-06-06 11:55:00,56.41,56.42,56.4,56.41,2405.0,49.9924,50.0013,49.9836,49.9924,2405.0
2017-06-06 12:00:00,56.42,56.45,56.42,56.45,1200.0,50.0013,50.0279,50.0013,50.0279,1200.0
2017-06-06 12:05:00,56.44,56.47,56.42,56.44,2855.0,50.019,50.0456,50.0013,50.019,2855.0
2017-06-06 12:10:00,56.44,56.44,56.43,56.44,2000.0,50.019,50.019,50.0101,50.019,2000.0
2017-06-06 12:15:00,56.46,56.46,56.41,56.42,4382.0,50.0367,50.0367,49.9924,50.0013,4382.0
2017-06-06 12:20:00,56.42,56.42,56.39,56.39,869.0,50.0013,50.0013,49.9747,49.9747,869.0
2017-06-06 12:25:00,56.39,56.4,56.38,56.4,2299.0,49.9747,49.9836,49.9658,49.9836,2299.0
2017-06-06 12:30:00,56.4,56.42,56.4,56.42,2000.0,49.9836,50.0013,49.9836,50.0013,2000.0
2017-06-06 12:35:00,56.43,56.43,56.39,56.39,2200.0,50.0101,50.0101,49.9747,49.9747,2200.0
2017-06-06 12:40:00,56.39,56.4,56.38,56.38,1519.0,49.9747,49.9836,49.9658,49.9658,1519.0
2017-06-06 12:45:00,56.38,56.4,56.38,56.4,1000.0,49.9658,49.9836,49.9658,49.9836,1000.0
2017-06-06 12:50:00,56.4,56.4,56.38,56.4,2633.0,49.9836,49.9836,49.9658,49.9836,2633.0
2017-06-06 12:55:00,56.41,56.41,56.38,56.39,3898.0,49.9924,49.9924,49.9658,49.9747,3898.0
2017-06-06 13:00:00,56.39,56.39,56.36,56.37,2814.0,49.9747,49.9747,49.9481,49.957,2814.0
2017-06-06 13:05:00,56.36,56.36,56.28,56.28,7937.0,49.9481,49.9481,49.8772,49.8772,7937.0
2017-06-06 13:10:00,56.29,56.29,56.22,56.23,5411.0,49.8861,49.8861,49.824,49.8329,5411.0
2017-06-06 13:15:00,56.24,56.24,56.2,56.22,4673.0,49.8418,49.8418,49.8063,49.824,4673.0
2017-06-06 13:20:00,56.21,56.25,56.21,56.22,4495.0,49.8152,49.8506,49.8152,49.824,4495.0
2017-06-06 13:25:00,56.21,56.23,56.2,56.23,3800.0,49.8152,49.8329,49.8063,49.8329,3800.0
2017-06-06 13:30:00,56.24,56.24,56.2,56.21,4200.0,49.8418,49.8418,49.8063,49.8152,4200.0
2017-06-06 13:35:00,56.2,56.26,56.2,56.25,4000.0,49.8063,49.8595,49.8063,49.8506,4000.0
2017-06-06 13:40:00,56.24,56.27,56.23,56.26,2419.0,49.8418,49.8683,49.8329,49.8595,2419.0
2017-06-06 13:45:00,56.27,56.29,56.27,56.29,3019.0,49.8683,49.8861,49.8683,49.8861,3019.0
2017-06-06 13:50:00,56.3,56.3,56.26,56.26,2601.0,49.8949,49.8949,49.8595,49.8595,2601.0
2017-06-06 13:55:00,56.27,56.29,56.25,56.29,3648.0,49.8683,49.8861,49.8506,49.8861,3648.0
2017-06-06 14:00:00,56.29,56.31,56.28,56.31,4657.0,49.8861,49.9038,49.8772,49.9038,4657.0
2017-06-06 14:05:00,56.32,56.32,56.28,56.28,2956.0,49.9127,49.9127,49.8772,49.8772,2956.0
2017-06-06 14:10:00,56.28,56.29,56.26,56.27,3100.0,49.8772,49.8861,49.8595,49.8683,3100.0
2017-06-06 14:15:00,56.27,56.28,56.23,56.26,4556.0,49.8683,49.8772,49.8329,49.8595,4556.0
2017-06-06 14:20:00,56.26,56.26,56.23,56.23,1900.0,49.8595,49.8595,49.8329,49.8329,1900.0
2017-06-06 14:25:00,56.23,56.25,56.23,56.23,2600.0,49.8329,49.8506,49.8329,49.8329,2600.0
2017-06-06 14:30:00,56.23,56.29,56.22,56.29,4412.0,49.8329,49.8861,49.824,49.8861,4412.0
2017-06-06 14:35:00,56.29,56.31,56.27,56.27,4109.0,49.8861,49.9038,49.8683,49.8683,4109.0
2017-06-06 14:40:00,56.26,56.29,56.25,56.27,5535.0,49.8595,49.8861,49.8506,49.8683,5535.0
2017-06-06 14:45:00,56.29,56.29,56.26,56.27,3601.0,49.8861,49.8861,49.8595,49.8683,3601.0
2017-06-06 14:50:00,56.26,56.28,56.24,56.26,10110.0,49.8595,49.8772,49.8418,49.8595,10110.0
2017-06-06 14:55:00,56.26,56.26,56.22,56.22,4532.0,49.8595,49.8595,49.824,49.824,4532.0
2017-06-06 15:00:00,56.21,56.26,56.21,56.26,7758.0,49.8152,49.8595,49.8152,49.8595,7758.0
2017-06-06 15:05:00,56.25,56.3,56.24,56.3,6096.0,49.8506,49.8949,49.8418,49.8949,6096.0
2017-06-06 15:10:00,56.3,56.31,56.26,56.31,8000.0,49.8949,49.9038,49.8595,49.9038,8000.0
2017-06-06 15:15:00,56.3,56.32,56.27,56.3,8752.0,49.8949,49.9127,49.8683,49.8949,8752.0
2017-06-06 15:20:00,56.3,56.32,56.29,56.31,10904.0,49.8949,49.9127,49.8861,49.9038,10904.0
2017-06-06 15:25:00,56.32,56.34,56.27,56.29,10791.0,49.9127,49.9304,49.8683,49.8861,10791.0
2017-06-06 15:30:00,56.29,56.29,56.23,56.25,14479.0,49.8861,49.8861,49.8329,49.8506,14479.0
2017-06-06 15:35:00,56.24,56.26,56.23,56.26,10031.0,49.8418,49.8595,49.8329,49.8595,10031.0
2017-06-06 15:40:00,56.27,56.27,56.23,56.23,10836.0,49.8683,49.8683,49.8329,49.8329,10836.0
2017-06-06 15:45:00,56.23,56.25,56.21,56.21,20402.0,49.8329,49.8506,49.8152,49.8152,20402.0
2017-06-06 15:50:00,56.21,56.24,56.2,56.21,22245.0,49.8152,49.8418,49.8063,49.8152,22245.0
2017-06-06 15:55:00,56.21,56.28,56.18,56.25,47702.0,49.8152,49.8772,49.7886,49.8506,47702.0
2017-06-07 09:30:00,56.41,56.49,56.22,56.37,15443.0,49.9924,50.0633,49.824,49.957,15443.0
2017-06-07 09:35:00,56.38,56.43,56.38,56.43,700.0,49.9658,50.0101,49.9658,50.0101,700.0
2017-06-07 09:40:00,56.41,56.45,56.37,56.39,8807.0,49.9924,50.0279,49.957,49.9747,8807.0
2017-06-07 09:45:00,56.42,56.51,56.41,56.51,6495.0,50.0013,50.081,49.9924,50.081,6495.0
2017-06-07 09:50:00,56.52,56.53,56.44,56.53,6059.0,50.0899,50.0988,50.019,50.0988,6059.0
2017-06-07 09:55:00,56.54,56.6,56.52,56.6,8049.0,50.1076,50.1608,50.0899,50.1608,8049.0
2017-06-07 10:00:00,56.6,56.63,56.57,56.59,5713.0,50.1608,50.1874,50.1342,50.1519,5713.0
2017-06-07 10:05:00,56.6,56.73,56.6,56.72,11453.0,50.1608,50.276,50.1608,50.2672,11453.0
2017-06-07 10:10:00,56.72,56.79,56.72,56.78,18091.0,50.2672,50.3292,50.2672,50.3203,18091.0
2017-06-07 10:15:00,56.78,56.78,56.71,56.74,14735.0,50.3203,50.3203,50.2583,50.2849,14735.0
2017-06-07 10:20:00,56.74,56.75,56.66,56.67,14100.0,50.2849,50.2937,50.214,50.2228,14100.0
2017-06-07 10:25:00,56.67,56.67,56.56,56.56,9387.0,50.2228,50.2228,50.1254,50.1254,9387.0
2017-06-07 10:30:00,56.56,56.6,56.52,56.59,7230.0,50.1254,50.1608,50.0899,50.1519,7230.0
2017-06-07 10:35:00,56.6,56.63,56.57,56.63,5030.0,50.1608,50.1874,50.1342,50.1874,5030.0
2017-06-07 10:40:00,56.63,56.64,56.58,56.59,10381.0,50.1874,50.1963,50.1431,50.1519,10381.0
2017-06-07 10:45:00,56.61,56.67,56.6,56.64,4181.0,50.1697,50.2228,50.1608,50.1963,4181.0
2017-06-07 10:50:00,56.66,56.69,56.63,56.67,3634.0,50.214,50.2406,50.1874,50.2228,3634.0
2017-06-07 10:55:00,56.67,56.71,56.67,56.7,4248.0,50.2228,50.2583,50.2228,50.2494,4248.0
2017-06-07 11:00:00,56.7,56.73,56.69,56.72,6763.0,50.2494,50.276,50.2406,50.2672,6763.0
2017-06-07 11:05:00,56.72,56.75,56.72,56.73,4294.0,50.2672,50.2937,50.2672,50.276,4294.0
2017-06-07 11:10:00,56.73,56.75,56.72,56.72,3293.0,50.276,50.2937,50.2672,50.2672,3293.0
2017-06-07 11:15:00,56.74,56.75,56.73,56.74,3387.0,50.2849,50.2937,50.276,50.2849,3387.0
2017-06-07 11:20:00,56.74,56.75,56.72,56.74,3800.0,50.2849,50.2937,50.2672,50.2849,3800.0
2017-06-07 11:25:00,56.74,56.74,56.71,56.72,4339.0,50.2849,50.2849,50.2583,50.2672,4339.0
2017-06-07 11:30:00,56.7,56.72,56.68,56.69,5517.0,50.2494,50.2672,50.2317,50.2406,5517.0
2017-06-07 11:35:00,56.7,56.71,56.68,56.68,5572.0,50.2494,50.2583,50.2317,50.2317,5572.0
2017-06-07 11:40:00,56.69,56.69,56.67,56.68,3956.0,50.2406,50.2406,50.2228,50.2317,3956.0
2017-06-07 11:45:00,56.68,56.69,56.67,56.69,6808.0,50.2317,50.2406,50.2228,50.2406,6808.0
2017-06-07 11:50:00,56.69,56.77,56.69,56.74,8475.0,50.2406,50.3115,50.2406,50.2849,8475.0
2017-06-07 11:55:00,56.75,56.85,56.75,56.85,11406.0,50.2937,50.3824,50.2937,50.3824,11406.0
2017-06-07 12:00:00,56.85,56.87,56.84,56.84,6785.0,50.3824,50.4001,50.3735,50.3735,6785.0
2017-06-07 12:05:00,56.85,56.86,56.83,56.83,5449.0,50.3824,50.3912,50.3646,50.3646,5449.0
2017-06-07 12:10:00,56.84,56.84,56.8,56.82,3102.0,50.3735,50.3735,50.3381,50.3558,3102.0
2017-06-07 12:15:00,56.81,56.81,56.79,56.81,6020.0,50.3469,50.3469,50.3292,50.3469,6020.0
2017-06-07 12:20:00,56.81,56.85,56.81,56.81,7305.0,50.3469,50.3824,50.3469,50.3469,7305.0
2017-06-07 12:25:00,56.82,56.83,56.81,56.81,3500.0,50.3558,50.3646,50.3469,50.3469,3500.0
2017-06-07 12:30:00,56.81,56.81,56.78,56.79,1540.0,50.3469,50.3469,50.3203,50.3292,1540.0
2017-06-07 12:35:00,56.79,56.8,56.78,56.8,2404.0,50.3292,50.3381,50.3203,50.3381,2404.0
2017-06-07 12:40:00,56.8,56.86,56.78,56.86,8349.0,50.3381,50.3912,50.3203,50.3912,8349.0
2017-06-07 12:45:00,56.86,56.87,56.79,56.8,7992.0,50.3912,50.4001,50.3292,50.3381,7992.0
2017-06-07 12:50:00,56.79,56.8,56.75,56.76,2650.0,50.3292,50.3381,50.2937,50.3026,2650.0
2017-06-07 12:55:00,56.78,56.82,56.76,56.81,5776.0,50.3203,50.3558,50.3026,50.3469,5776.0
2017-06-07 13:00:00,56.81,56.82,56.79,56.8,7763.0,50.3469,50.3558,50.3292,50.3381,7763.0
2017-06-07 13:05:00,56.79,56.81,56.75,56.75,6087.0,50.3292,50.3469,50.2937,50.2937,6087.0
2017-06-07 13:10:00,56.76,56.8,56.76,56.78,4336.0,50.3026,50.3381,50.3026,50.3203,4336.0
2017-06-07 13:15:00,56.78,56.79,56.75,56.77,7795.0,50.3203,50.3292,50.2937,50.3115,7795.0
2017-06-07 13:20:00,56.76,56.8,56.74,56.79,6628.0,50.3026,50.3381,50.2849,50.3292,6628.0
2017-06-07 13:25:00,56.78,56.81,56.78,56.79,4773.0,50.3203,50.3469,50.3203,50.3292,4773.0
2017-06-07 13:30:00,56.8,56.84,56.8,56.83,5091.0,50.3381,50.3735,50.3381,50.3646,5091.0
2017-06-07 13:35:00,56.84,56.86,56.83,56.84,4568.0,50.3735,50.3912,50.3646,50.3735,4568.0
2017-06-07 13:40:00,56.84,56.88,56.82,56.88,7094.0,50.3735,50.409,50.3558,50.409,7094.0
2017-06-07 13:45:00,56.89,56.93,56.87,56.91,9608.0,50.4178,50.4533,50.4001,50.4355,9608.0
2017-06-07 13:50:00,56.91,56.93,56.9,56.91,5969.0,50.4355,50.4533,50.4267,50.4355,5969.0
2017-06-07 13:55:00,56.92,56.98,56.92,56.94,6400.0,50.4444,50.4976,50.4444,50.4621,6400.0
2017-06-07 14:00:00,56.93,56.95,56.92,56.94,8216.0,50.4533,50.471,50.4444,50.4621,8216.0
2017-06-07 14:05:00,56.95,56.98,56.94,56.96,6897.0,50.471,50.4976,50.4621,50.4799,6897.0
2017-06-07 14:10:00,56.96,56.99,56.95,56.99,4723.0,50.4799,50.5064,50.471,50.5064,4723.0
2017-06-07 14:15:00,56.98,56.99,56.96,56.98,5900.0,50.4976,50.5064,50.4799,50.4976,5900.0
2017-06-07 14:20:00,56.98,56.99,56.96,56.99,7687.0,50.4976,50.5064,50.4799,50.5064,7687.0
2017-06-07 14:25:00,56.98,57.04,56.98,57.04,8937.0,50.4976,50.5507,50.4976,50.5507,8937.0
2017-06-07 14:30:00,57.05,57.09,57.05,57.09,9287.0,50.5596,50.5951,50.5596,50.5951,9287.0
2017-06-07 14:35:00,57.08,57.09,57.04,57.07,9433.0,50.5862,50.5951,50.5507,50.5773,9433.0
2017-06-07 14:40:00,57.07,57.1,57.07,57.1,7813.0,50.5773,50.6039,50.5773,50.6039,7813.0
2017-06-07 14:45:00,57.1,57.14,57.09,57.13,8357.0,50.6039,50.6394,50.5951,50.6305,8357.0
2017-06-07 14:50:00,57.13,57.14,57.09,57.1,9529.0,50.6305,50.6394,50.5951,50.6039,9529.0
2017-06-07 14:55:00,57.1,57.1,57.06,57.09,5834.0,50.6039,50.6039,50.5685,50.5951,5834.0
2017-06-07 15:00:00,57.1,57.11,57.07,57.07,8121.0,50.6039,50.6128,50.5773,50.5773,8121.0
2017-06-07 15:05:00,57.08,57.09,56.98,56.98,13117.0,50.5862,50.5951,50.4976,50.4976,13117.0
2017-06-07 15:10:00,56.98,56.99,56.94,56.94,6885.0,50.4976,50.5064,50.4621,50.4621,6885.0
2017-06-07 15:15:00,56.95,56.96,56.92,56.94,11750.0,50.471,50.4799,50.4444,50.4621,11750.0
2017-06-07 15:20:00,56.95,57.0,56.94,56.99,17791.0,50.471,50.5153,50.4621,50.5064,17791.0
2017-06-07 15:25:00,56.99,57.04,56.99,57.02,10735.0,50.5064,50.5507,50.5064,50.533,10735.0
2017-06-07 15:30:00,57.03,57.03,56.99,56.99,9419.0,50.5419,50.5419,50.5064,50.5064,9419.0
2017-06-07 15:35:00,56.99,57.01,56.99,57.0,16458.0,50.5064,50.5242,50.5064,50.5153,16458.0
2017-06-07 15:40:00,56.99,57.06,56.99,57.06,20858.0,50.5064,50.5685,50.5064,50.5685,20858.0
2017-06-07 15:45:00,57.05,57.06,57.03,57.03,26875.0,50.5596,50.5685,50.5419,50.5419,26875.0
2017-06-07 15:50:00,57.03,57.04,56.93,56.95,37724.0,50.5419,50.5507,50.4533,50.471,37724.0
2017-06-07 15:55:00,56.94,56.95,56.93,56.94,48005.0,50.4621,50.471,50.4533,50.4621,48005.0
2017-06-08 09:30:00,57.04,57.04,56.95,56.99,4971.0,50.5507,50.5507,50.471,50.5064,4971.0
2017-06-08 09:35:00,56.98,57.01,56.89,56.93,8066.0,50.4976,50.5242,50.4178,50.4533,8066.0
2017-06-08 09:40:00,56.91,57.01,56.88,57.01,2102.0,50.4355,50.5242,50.409,50.5242,2102.0
2017-06-08 09:45:00,57.04,57.08,57.04,57.08,2200.0,50.5507,50.5862,50.5507,50.5862,2200.0
2017-06-08 09:50:00,57.1,57.1,56.97,56.98,5800.0,50.6039,50.6039,50.4887,50.4976,5800.0
2017-06-08 09:55:00,57.01,57.03,56.87,56.92,4100.0,50.5242,50.5419,50.4001,50.4444,4100.0
2017-06-08 10:00:00,56.93,57.01,56.93,57.01,4327.0,50.4533,50.5242,50.4533,50.5242,4327.0
2017-06-08 10:05:00,57.03,57.09,57.01,57.05,3966.0,50.5419,50.5951,50.5242,50.5596,3966.0
2017-06-08 10:10:00,57.06,57.06,57.0,57.04,1916.0,50.5685,50.5685,50.5153,50.5507,1916.0
2017-06-08 10:15:00,57.06,57.11,57.05,57.06,6302.0,50.5685,50.6128,50.5596,50.5685,6302.0
2017-06-08 10:20:00,57.05,57.05,56.95,56.98,4245.0,50.5596,50.5596,50.471,50.4976,4245.0
2017-06-08 10:25:00,56.98,57.0,56.92,56.93,3813.0,50.4976,50.5153,50.4444,50.4533,3813.0
2017-06-08 10:30:00,56.93,56.96,56.92,56.96,4500.0,50.4533,50.4799,50.4444,50.4799,4500.0
2017-06-08 10:35:00,56.98,56.98,56.88,56.89,3531.0,50.4976,50.4976,50.409,50.4178,3531.0
2017-06-08 10:40:00,56.92,56.94,56.89,56.92,4665.0,50.4444,50.4621,50.4178,50.4444,4665.0
2017-06-08 10:45:00,56.93,56.97,56.93,56.96,2001.0,50.4533,50.4887,50.4533,50.4799,2001.0
2017-06-08 10:50:00,56.97,56.99,56.94,56.96,2565.0,50.4887,50.5064,50.4621,50.4799,2565.0
2017-06-08 10:55:00,56.94,56.94,56.92,56.93,3707.0,50.4621,50.4621,50.4444,50.4533,3707.0
2017-06-08 11:00:00,56.94,56.98,56.93,56.98,4723.0,50.4621,50.4976,50.4533,50.4976,4723.0
2017-06-08 11:05:00,56.97,56.99,56.94,56.98,2700.0,50.4887,50.5064,50.4621,50.4976,2700.0
2017-06-08 11:10:00,56.99,57.1,56.99,57.1,9007.0,50.5064,50.6039,50.5064,50.6039,9007.0
2017-06-08 11:15:00,57.1,57.13,57.08,57.12,5393.0,50.6039,50.6305,50.5862,50.6216,5393.0
2017-06-08 11:20:00,57.14,57.16,57.13,57.15,5988.0,50.6394,50.6571,50.6305,50.6482,5988.0
2017-06-08 11:25:00,57.15,57.15,57.08,57.1,5764.0,50.6482,50.6482,50.5862,50.6039,5764.0
2017-06-08 11:30:00,57.09,57.14,57.09,57.13,4017.0,50.5951,50.6394,50.5951,50.6305,4017.0
2017-06-08 11:35:00,57.14,57.14,57.12,57.14,4533.0,50.6394,50.6394,50.6216,50.6394,4533.0
2017-06-08 11:40:00,57.15,57.2,57.12,57.13,6805.0,50.6482,50.6925,50.6216,50.6305,6805.0
2017-06-08 11:45:00,57.13,57.15,57.12,57.13,3799.0,50.6305,50.6482,50.6216,50.6305,3799.0
2017-06-08 11:50:00,57.15,57.16,57.13,57.14,5095.0,50.6482,50.6571,50.6305,50.6394,5095.0
2017-06-08 11:55:00,57.15,57.21,57.13,57.21,6695.0,50.6482,50.7014,50.6305,50.7014,6695.0
2017-06-08 12:00:00,57.21,57.29,57.21,57.29,4934.0,50.7014,50.7723,50.7014,50.7723,4934.0
2017-06-08 12:05:00,57.29,57.31,57.28,57.31,5457.0,50.7723,50.79,50.7634,50.79,5457.0
2017-06-08 12:10:00,57.32,57.35,57.31,57.32,4010.0,50.7989,50.8255,50.79,50.7989,4010.0
2017-06-08 12:15:00,57.32,57.34,57.29,57.29,12667.0,50.7989,50.8166,50.7723,50.7723,12667.0
2017-06-08 12:20:00,57.3,57.32,57.24,57.26,8443.0,50.7812,50.7989,50.728,50.7457,8443.0
2017-06-08 12:25:00,57.25,57.26,57.24,57.25,4926.0,50.7369,50.7457,50.728,50.7369,4926.0
2017-06-08 12:30:00,57.25,57.26,57.23,57.26,3706.0,50.7369,50.7457,50.7191,50.7457,3706.0
2017-06-08 12:35:00,57.26,57.29,57.26,57.29,4812.0,50.7457,50.7723,50.7457,50.7723,4812.0
2017-06-08 12:40:00,57.29,57.33,57.29,57.31,2800.0,50.7723,50.8078,50.7723,50.79,2800.0
2017-06-08 12:45:00,57.31,57.32,57.28,57.29,6099.0,50.79,50.7989,50.7634,50.7723,6099.0
2017-06-08 12:50:00,57.28,57.28,57.22,57.23,5573.0,50.7634,50.7634,50.7103,50.7191,5573.0
2017-06-08 12:55:00,57.23,57.26,57.22,57.26,17240.0,50.7191,50.7457,50.7103,50.7457,17240.0
2017-06-08 13:00:00,57.25,57.27,57.22,57.23,7076.0,50.7369,50.7546,50.7103,50.7191,7076.0
2017-06-08 13:05:00,57.25,57.25,57.17,57.2,8419.0,50.7369,50.7369,50.666,50.6925,8419.0
2017-06-08 13:10:00,57.21,57.24,57.19,57.2,6936.0,50.7014,50.728,50.6837,50.6925,6936.0
2017-06-08 13:15:00,57.2,57.25,57.18,57.23,15800.0,50.6925,50.7369,50.6748,50.7191,15800.0
2017-06-08 13:20:00,57.24,57.24,57.2,57.22,2615.0,50.728,50.728,50.6925,50.7103,2615.0
2017-06-08 13:25:00,57.21,57.22,57.15,57.21,6207.0,50.7014,50.7103,50.6482,50.7014,6207.0
2017-06-08 13:30:00,57.21,57.24,57.21,57.23,1945.0,50.7014,50.728,50.7014,50.7191,1945.0
2017-06-08 13:35:00,57.23,57.24,57.2,57.21,3235.0,50.7191,50.728,50.6925,50.7014,3235.0
2017-06-08 13:40:00,57.22,57.22,57.19,57.21,3974.0,50.7103,50.7103,50.6837,50.7014,3974.0
2017-06-08 13:45:00,57.22,57.29,57.22,57.29,1331.0,50.7103,50.7723,50.7103,50.7723,1331.0
2017-06-08 13:50:00,57.29,57.32,57.26,57.32,8705.0,50.7723,50.7989,50.7457,50.7989,8705.0
2017-06-08 13:55:00,57.32,57.35,57.32,57.34,2500.0,50.7989,50.8255,50.7989,50.8166,2500.0
2017-06-08 14:00:00,57.34,57.34,57.29,57.31,5135.0,50.8166,50.8166,50.7723,50.79,5135.0
2017-06-08 14:05:00,57.33,57.35,57.33,57.34,3000.0,50.8078,50.8255,50.8078,50.8166,3000.0
2017-06-08 14:10:00,57.34,57.34,57.3,57.3,5553.0,50.8166,50.8166,50.7812,50.7812,5553.0
2017-06-08 14:15:00,57.3,57.32,57.28,57.31,8413.0,50.7812,50.7989,50.7634,50.79,8413.0
2017-06-08 14:20:00,57.31,57.31,57.27,57.28,3542.0,50.79,50.79,50.7546,50.7634,3542.0
2017-06-08 14:25:00,57.27,57.28,57.25,57.28,4740.0,50.7546,50.7634,50.7369,50.7634,4740.0
2017-06-08 14:30:00,57.28,57.31,57.27,57.3,5338.0,50.7634,50.79,50.7546,50.7812,5338.0
2017-06-08 14:35:00,57.31,57.31,57.28,57.31,7572.0,50.79,50.79,50.7634,50.79,7572.0
2017-06-08 14:40:00,57.32,57.32,57.26,57.27,6887.0,50.7989,50.7989,50.7457,50.7546,6887.0
2017-06-08 14:45:00,57.27,57.27,57.18,57.21,5931.0,50.7546,50.7546,50.6748,50.7014,5931.0
2017-06-08 14:50:00,57.22,57.26,57.21,57.23,7623.0,50.7103,50.7457,50.7014,50.7191,7623.0
2017-06-08 14:55:00,57.22,57.28,57.21,57.27,3642.0,50.7103,50.7634,50.7014,50.7546,3642.0
2017-06-08 15:00:00,57.27,57.32,57.26,57.32,9102.0,50.7546,50.7989,50.7457,50.7989,9102.0
2017-06-08 15:05:00,57.3,57.32,57.28,57.31,5409.0,50.7812,50.7989,50.7634,50.79,5409.0
2017-06-08 15:10:00,57.32,57.32,57.28,57.29,12060.0,50.7989,50.7989,50.7634,50.7723,12060.0
2017-06-08 15:15:00,57.3,57.33,57.28,57.3,10176.0,50.7812,50.8078,50.7634,50.7812,10176.0
2017-06-08 15:20:00,57.3,57.32,57.27,57.32,7685.0,50.7812,50.7989,50.7546,50.7989,7685.0
2017-06-08 15:25:00,57.33,57.34,57.3,57.33,6190.0,50.8078,50.8166,50.7812,50.8078,6190.0
2017-06-08 15:30:00,57.33,57.34,57.28,57.34,10484.0,50.8078,50.8166,50.7634,50.8166,10484.0
2017-06-08 15:35:00,57.34,57.4,57.34,57.38,12159.0,50.8166,50.8698,50.8166,50.8521,12159.0
2017-06-08 15:40:00,57.38,57.41,57.38,57.38,20449.0,50.8521,50.8787,50.8521,50.8521,20449.0
2017-06-08 15:45:00,57.38,57.43,57.34,57.41,30417.0,50.8521,50.8964,50.8166,50.8787,30417.0
2017-06-08 15:50:00,57.41,57.44,57.41,57.42,18462.0,50.8787,50.9052,50.8787,50.8875,18462.0
2017-06-08 15:55:00,57.42,57.44,57.38,57.41,66784.0,50.8875,50.9052,50.8521,50.8787,66784.0
2017-06-09 09:30:00,57.5,57.5,57.23,57.43,5567.0,50.9584,50.9584,50.7191,50.8964,5567.0
2017-06-09 09:35:00,57.36,57.54,57.36,57.53,5233.0,50.8343,50.9939,50.8343,50.985,5233.0
2017-06-09 09:40:00,57.52,57.56,57.52,57.55,943.0,50.9761,51.0116,50.9761,51.0027,943.0
2017-06-09 09:45:00,57.53,57.63,57.53,57.6,6287.0,50.985,51.0736,50.985,51.047,6287.0
2017-06-09 09:50:00,57.63,57.78,57.63,57.78,3858.0,51.0736,51.2066,51.0736,51.2066,3858.0
2017-06-09 09:55:00,57.77,57.87,57.77,57.81,9573.0,51.1977,51.2863,51.1977,51.2331,9573.0
2017-06-09 10:00:00,57.77,57.78,57.68,57.78,3571.0,51.1977,51.2066,51.1179,51.2066,3571.0
2017-06-09 10:05:00,57.78,57.79,57.72,57.75,10138.0,51.2066,51.2154,51.1534,51.18,10138.0
2017-06-09 10:10:00,57.77,57.79,57.71,57.71,1454.0,51.1977,51.2154,51.1445,51.1445,1454.0
2017-06-09 10:15:00,57.71,57.73,57.65,57.65,1500.0,51.1445,51.1623,51.0914,51.0914,1500.0
2017-06-09 10:20:00,57.68,57.73,57.68,57.71,2758.0,51.1179,51.1623,51.1179,51.1445,2758.0
2017-06-09 10:25:00,57.73,57.8,57.72,57.8,2930.0,51.1623,51.2243,51.1534,51.2243,2930.0
2017-06-09 10:30:00,57.77,57.87,57.77,57.82,4052.0,51.1977,51.2863,51.1977,51.242,4052.0
2017-06-09 10:35:00,57.81,57.84,57.81,57.82,1969.0,51.2331,51.2597,51.2331,51.242,1969.0
2017-06-09 10:40:00,57.79,57.8,57.77,57.79,1404.0,51.2154,51.2243,51.1977,51.2154,1404.0
2017-06-09 10:45:00,57.8,57.82,57.8,57.8,2267.0,51.2243,51.242,51.2243,51.2243,2267.0
2017-06-09 10:50:00,57.81,57.82,57.73,57.73,1431.0,51.2331,51.242,51.1623,51.1623,1431.0
2017-06-09 10:55:00,57.72,57.75,57.69,57.7,2415.0,51.1534,51.18,51.1268,51.1357,2415.0
2017-06-09 11:00:00,57.7,57.76,57.7,57.75,4242.0,51.1357,51.1888,51.1357,51.18,4242.0
2017-06-09 11:05:00,57.76,57.77,57.72,57.76,5100.0,51.1888,51.1977,51.1534,51.1888,5100.0
2017-06-09 11:10:00,57.77,57.77,57.68,57.74,20908.0,51.1977,51.1977,51.1179,51.1711,20908.0
2017-06-09 11:15:00,57.74,57.75,57.73,57.74,2200.0,51.1711,51.18,51.1623,51.1711,2200.0
2017-06-09 11:20:00,57.74,57.75,57.72,57.73,4429.0,51.1711,51.18,51.1534,51.1623,4429.0
2017-06-09 11:25:00,57.72,57.77,57.72,57.77,1552.0,51.1534,51.1977,51.1534,51.1977,1552.0
2017-06-09 11:30:00,57.77,57.77,57.75,57.75,13301.0,51.1977,51.1977,51.18,51.18,13301.0
2017-06-09 11:35:00,57.75,57.75,57.7,57.73,52895.0,51.18,51.18,51.1357,51.1623,52895.0
2017-06-09 11:40:00,57.72,57.74,57.69,57.7,2109.0,51.1534,51.1711,51.1268,51.1357,2109.0
2017-06-09 11:45:00,57.68,57.7,57.67,57.69,5551.0,51.1179,51.1357,51.1091,51.1268,5551.0
2017-06-09 11:50:00,57.67,57.7,57.64,57.67,3974.0,51.1091,51.1357,51.0825,51.1091,3974.0
2017-06-09 11:55:00,57.65,57.7,57.64,57.66,2300.0,51.0914,51.1357,51.0825,51.1002,2300.0
2017-06-09 12:00:00,57.66,57.7,57.65,57.7,2000.0,51.1002,51.1357,51.0914,51.1357,2000.0
2017-06-09 12:05:00,57.68,57.8,57.68,57.8,6706.0,51.1179,51.2243,51.1179,51.2243,6706.0
2017-06-09 12:10:00,57.8,57.83,57.8,57.83,3352.0,51.2243,51.2509,51.2243,51.2509,3352.0
2017-06-09 12:15:00,57.83,57.86,57.8,57.83,8208.0,51.2509,51.2775,51.2243,51.2509,8208.0
2017-06-09 12:20:00,57.83,57.83,57.79,57.79,1500.0,51.2509,51.2509,51.2154,51.2154,1500.0
2017-06-09 12:25:00,57.78,57.81,57.75,57.81,1900.0,51.2066,51.2331,51.18,51.2331,1900.0
2017-06-09 12:30:00,57.81,57.83,57.78,57.78,2628.0,51.2331,51.2509,51.2066,51.2066,2628.0
2017-06-09 12:35:00,57.76,57.77,57.73,57.77,2133.0,51.1888,51.1977,51.1623,51.1977,2133.0
2017-06-09 12:40:00,57.76,57.76,57.73,57.74,975.0,51.1888,51.1888,51.1623,51.1711,975.0
2017-06-09 12:45:00,57.73,57.78,57.73,57.78,4934.0,51.1623,51.2066,51.1623,51.2066,4934.0
2017-06-09 12:50:00,57.75,57.78,57.75,57.76,1500.0,51.18,51.2066,51.18,51.1888,1500.0
2017-06-09 12:55:00,57.76,57.78,57.72,57.72,1200.0,51.1888,51.2066,51.1534,51.1534,1200.0
2017-06-09 13:00:00,57.74,57.79,57.73,57.76,2668.0,51.1711,51.2154,51.1623,51.1888,2668.0
2017-06-09 13:05:00,57.76,57.76,57.74,57.74,1183.0,51.1888,51.1888,51.1711,51.1711,1183.0
2017-06-09 13:10:00,57.73,57.73,57.68,57.71,2614.0,51.1623,51.1623,51.1179,51.1445,2614.0
2017-06-09 13:15:00,57.73,57.76,57.72,57.75,2215.0,51.1623,51.1888,51.1534,51.18,2215.0
2017-06-09 13:20:00,57.75,57.8,57.75,57.8,2011.0,51.18,51.2243,51.18,51.2243,2011.0
2017-06-09 13:25:00,57.8,57.81,57.79,57.8,2481.0,51.2243,51.2331,51.2154,51.2243,2481.0
2017-06-09 13:30:00,57.79,57.88,57.78,57.88,2667.0,51.2154,51.2952,51.2066,51.2952,2667.0
2017-06-09 13:35:00,57.87,57.9,57.86,57.89,5531.0,51.2863,51.3129,51.2775,51.304,5531.0
2017-06-09 13:40:00,57.86,57.87,57.83,57.87,500.0,51.2775,51.2863,51.2509,51.2863,500.0
2017-06-09 13:45:00,57.87,57.92,57.85,57.86,7191.0,51.2863,51.3306,51.2686,51.2775,7191.0
2017-06-09 13:50:00,57.82,57.82,57.7,57.7,4544.0,51.242,51.242,51.1357,51.1357,4544.0
2017-06-09 13:55:00,57.69,57.72,57.67,57.67,4741.0,51.1268,51.1534,51.1091,51.1091,4741.0
2017-06-09 14:00:00,57.68,57.77,57.68,57.77,4142.0,51.1179,51.1977,51.1179,51.1977,4142.0
2017-06-09 14:05:00,57.75,57.79,57.75,57.79,2000.0,51.18,51.2154,51.18,51.2154,2000.0
2017-06-09 14:10:00,57.75,57.8,57.75,57.77,6135.0,51.18,51.2243,51.18,51.1977,6135.0
2017-06-09 14:15:00,57.78,57.79,57.74,57.75,2500.0,51.2066,51.2154,51.1711,51.18,2500.0
2017-06-09 14:20:00,57.72,57.77,57.72,57.73,3508.0,51.1534,51.1977,51.1534,51.1623,3508.0
2017-06-09 14:25:00,57.74,57.77,57.72,57.74,3000.0,51.1711,51.1977,51.1534,51.1711,3000.0
2017-06-09 14:30:00,57.75,57.77,57.71,57.74,2806.0,51.18,51.1977,51.1445,51.1711,2806.0
2017-06-09 14:35:00,57.75,57.75,57.64,57.65,3752.0,51.18,51.18,51.0825,51.0914,3752.0
2017-06-09 14:40:00,57.64,57.66,57.58,57.58,3269.0,51.0825,51.1002,51.0293,51.0293,3269.0
2017-06-09 14:45:00,57.58,57.66,57.57,57.65,6536.0,51.0293,51.1002,51.0205,51.0914,6536.0
2017-06-09 14:50:00,57.65,57.7,57.61,57.66,9022.0,51.0914,51.1357,51.0559,51.1002,9022.0
2017-06-09 14:55:00,57.66,57.7,57.64,57.66,5329.0,51.1002,51.1357,51.0825,51.1002,5329.0
2017-06-09 15:00:00,57.67,57.77,57.65,57.72,6870.0,51.1091,51.1977,51.0914,51.1534,6870.0
2017-06-09 15:05:00,57.73,57.74,57.68,57.73,5271.0,51.1623,51.1711,51.1179,51.1623,5271.0
2017-06-09 15:10:00,57.75,57.82,57.73,57.75,5384.0,51.18,51.242,51.1623,51.18,5384.0
2017-06-09 15:15:00,57.75,57.77,57.68,57.76,7435.0,51.18,51.1977,51.1179,51.1888,7435.0
2017-06-09 15:20:00,57.76,57.77,57.73,57.77,5861.0,51.1888,51.1977,51.1623,51.1977,5861.0
2017-06-09 15:25:00,57.79,57.79,57.73,57.79,7720.0,51.2154,51.2154,51.1623,51.2154,7720.0
2017-06-09 15:30:00,57.8,57.8,57.67,57.71,9930.0,51.2243,51.2243,51.1091,51.1445,9930.0
2017-06-09 15:35:00,57.72,57.73,57.67,57.7,13938.0,51.1534,51.1623,51.1091,51.1357,13938.0
2017-06-09 15:40:00,57.69,57.74,57.67,57.71,10888.0,51.1268,51.1711,51.1091,51.1445,10888.0
2017-06-09 15:45:00,57.74,57.88,57.73,57.88,19334.0,51.1711,51.2952,51.1623,51.2952,19334.0
2017-06-09 15:50:00,57.89,57.95,57.87,57.93,21036.0,51.304,51.3572,51.2863,51.3395,21036.0
2017-06-09 15:55:00,57.93,57.95,57.87,57.89,52014.0,51.3395,51.3572,51.2863,51.304,52014.0
2017-06-12 09:30:00,57.87,57.94,57.74,57.9,12067.0,51.2863,51.3484,51.1711,51.3129,12067.0
2017-06-12 09:35:00,57.89,57.96,57.88,57.95,5012.0,51.304,51.3661,51.2952,51.3572,5012.0
2017-06-12 09:40:00,57.89,57.97,57.85,57.93,4968.0,51.304,51.3749,51.2686,51.3395,4968.0
2017-06-12 09:45:00,57.98,58.04,57.94,58.04,31322.0,51.3838,51.437,51.3484,51.437,31322.0
2017-06-12 09:50:00,58.05,58.06,57.81,57.87,8601.0,51.4458,51.4547,51.2331,51.2863,8601.0
2017-06-12 09:55:00,57.87,57.9,57.74,57.76,4351.0,51.2863,51.3129,51.1711,51.1888,4351.0
2017-06-12 10:00:00,57.8,57.85,57.76,57.8,6015.0,51.2243,51.2686,51.1888,51.2243,6015.0
2017-06-12 10:05:00,57.82,57.88,57.81,57.81,6200.0,51.242,51.2952,51.2331,51.2331,6200.0
2017-06-12 10:10:00,57.82,57.82,57.73,57.79,10650.0,51.242,51.242,51.1623,51.2154,10650.0
2017-06-12 10:15:00,57.78,57.8,57.74,57.75,6629.0,51.2066,51.2243,51.1711,51.18,6629.0
2017-06-12 10:20:00,57.75,57.76,57.69,57.72,5501.0,51.18,51.1888,51.1268,51.1534,5501.0
2017-06-12 10:25:00,57.72,57.75,57.67,57.74,5338.0,51.1534,51.18,51.1091,51.1711,5338.0
2017-06-12 10:30:00,57.74,57.74,57.69,57.73,9137.0,51.1711,51.1711,51.1268,51.1623,9137.0
2017-06-12 10:35:00,57.74,57.75,57.71,57.75,5095.0,51.1711,51.18,51.1445,51.18,5095.0
2017-06-12 10:40:00,57.74,57.86,57.74,57.85,5501.0,51.1711,51.2775,51.1711,51.2686,5501.0
2017-06-12 10:45:00,57.85,57.89,57.83,57.89,5010.0,51.2686,51.304,51.2509,51.304,5010.0
2017-06-12 10:50:00,57.88,57.97,57.87,57.96,4607.0,51.2952,51.3749,51.2863,51.3661,4607.0
2017-06-12 10:55:00,57.95,57.98,57.92,57.98,4262.0,51.3572,51.3838,51.3306,51.3838,4262.0
2017-06-12 11:00:00,57.99,57.99,57.91,57.92,6012.0,51.3927,51.3927,51.3218,51.3306,6012.0
2017-06-12 11:05:00,57.9,57.93,57.88,57.88,6712.0,51.3129,51.3395,51.2952,51.2952,6712.0
2017-06-12 11:10:00,57.89,57.93,57.87,57.88,7702.0,51.304,51.3395,51.2863,51.2952,7702.0
2017-06-12 11:15:00,57.87,57.88,57.83,57.85,5712.0,51.2863,51.2952,51.2509,51.2686,5712.0
2017-06-12 11:20:00,57.84,57.84,57.78,57.81,6288.0,51.2597,51.2597,51.2066,51.2331,6288.0
2017-06-12 11:25:00,57.8,57.82,57.79,57.82,6446.0,51.2243,51.242,51.2154,51.242,6446.0
2017-06-12 11:30:00,57.84,57.89,57.84,57.89,4145.0,51.2597,51.304,51.2597,51.304,4145.0
2017-06-12 11:35:00,57.89,57.91,57.88,57.88,5346.0,51.304,51.3218,51.2952,51.2952,5346.0
2017-06-12 11:40:00,57.87,57.88,57.83,57.84,5745.0,51.2863,51.2952,51.2509,51.2597,5745.0
2017-06-12 11:45:00,57.83,57.84,57.72,57.74,23404.0,51.2509,51.2597,51.1534,51.1711,23404.0
2017-06-12 11:50:00,57.73,57.75,57.71,57.74,6027.0,51.1623,51.18,51.1445,51.1711,6027.0
2017-06-12 11:55:00,57.72,57.76,57.72,57.76,4523.0,51.1534,51.1888,51.1534,51.1888,4523.0
2017-06-12 12:00:00,57.77,57.78,57.73,57.73,4238.0,51.1977,51.2066,51.1623,51.1623,4238.0
2017-06-12 12:05:00,57.72,57.72,57.69,57.69,12734.0,51.1534,51.1534,51.1268,51.1268,12734.0
2017-06-12 12:10:00,57.69,57.73,57.67,57.72,10611.0,51.1268,51.1623,51.1091,51.1534,10611.0
2017-06-12 12:15:00,57.72,57.76,57.71,57.71,13237.0,51.1534,51.1888,51.1445,51.1445,13237.0
2017-06-12 12:20:00,57.72,57.73,57.7,57.71,4500.0,51.1534,51.1623,51.1357,51.1445,4500.0
2017-06-12 12:25:00,57.72,57.78,57.72,57.75,9285.0,51.1534,51.2066,51.1534,51.18,9285.0
2017-06-12 12:30:00,57.75,57.81,57.75,57.79,16291.0,51.18,51.2331,51.18,51.2154,16291.0
2017-06-12 12:35:00,57.8,57.8,57.72,57.72,15514.0,51.2243,51.2243,51.1534,51.1534,15514.0
2017-06-12 12:40:00,57.72,57.72,57.63,57.63,4740.0,51.1534,51.1534,51.0736,51.0736,4740.0
2017-06-12 12:45:00,57.63,57.8,57.62,57.8,21449.0,51.0736,51.2243,51.0648,51.2243,21449.0
2017-06-12 12:50:00,57.8,57.81,57.77,57.79,12464.0,51.2243,51.2331,51.1977,51.2154,12464.0
2017-06-12 12:55:00,57.8,57.8,57.71,57.72,5228.0,51.2243,51.2243,51.1445,51.1534,5228.0
2017-06-12 13:00:00,57.73,57.76,57.72,57.75,5467.0,51.1623,51.1888,51.1534,51.18,5467.0
2017-06-12 13:05:00,57.74,57.74,57.72,57.74,3160.0,51.1711,51.1711,51.1534,51.1711,3160.0
2017-06-12 13:10:00,57.73,57.73,57.66,57.68,4586.0,51.1623,51.1623,51.1002,51.1179,4586.0
2017-06-12 13:15:00,57.68,57.69,57.66,57.68,3809.0,51.1179,51.1268,51.1002,51.1179,3809.0
2017-06-12 13:20:00,57.69,57.72,57.67,57.72,7834.0,51.1268,51.1534,51.1091,51.1534,7834.0
2017-06-12 13:25:00,57.72,57.74,57.71,57.73,3000.0,51.1534,51.1711,51.1445,51.1623,3000.0
2017-06-12 13:30:00,57.74,57.77,57.73,57.75,4704.0,51.1711,51.1977,51.1623,51.18,4704.0
2017-06-12 13:35:00,57.74,57.74,57.72,57.73,3359.0,51.1711,51.1711,51.1534,51.1623,3359.0
2017-06-12 13:40:00,57.73,57.77,57.73,57.75,4978.0,51.1623,51.1977,51.1623,51.18,4978.0
2017-06-12 13:45:00,57.73,57.75,57.72,57.74,4180.0,51.1623,51.18,51.1534,51.1711,4180.0
2017-06-12 13:50:00,57.73,57.74,57.69,57.7,5547.0,51.1623,51.1711,51.1268,51.1357,5547.0
2017-06-12 13:55:00,57.7,57.71,57.67,57.71,14046.0,51.1357,51.1445,51.1091,51.1445,14046.0
2017-06-12 14:00:00,57.71,57.72,57.7,57.71,4038.0,51.1445,51.1534,51.1357,51.1445,4038.0
2017-06-12 14:05:00,57.71,57.74,57.7,57.74,6328.0,51.1445,51.1711,51.1357,51.1711,6328.0
2017-06-12 14:10:00,57.74,57.78,57.74,57.76,5001.0,51.1711,51.2066,51.1711,51.1888,5001.0
2017-06-12 14:15:00,57.76,57.77,57.75,57.75,4584.0,51.1888,51.1977,51.18,51.18,4584.0
2017-06-12 14:20:00,57.75,57.76,57.71,57.73,4301.0,51.18,51.1888,51.1445,51.1623,4301.0
2017-06-12 14:25:00,57.72,57.74,57.71,57.72,4519.0,51.1534,51.1711,51.1445,51.1534,4519.0
2017-06-12 14:30:00,57.71,57.75,57.71,57.75,9416.0,51.1445,51.18,51.1445,51.18,9416.0
2017-06-12 14:35:00,57.75,57.78,57.74,57.75,3559.0,51.18,51.2066,51.1711,51.18,3559.0
2017-06-12 14:40:00,57.76,57.81,57.76,57.81,6444.0,51.1888,51.2331,51.1888,51.2331,6444.0
2017-06-12 14:45:00,57.82,57.83,57.78,57.8,6775.0,51.242,51.2509,51.2066,51.2243,6775.0
2017-06-12 14:50:00,57.81,57.82,57.79,57.81,6800.0,51.2331,51.242,51.2154,51.2331,6800.0
2017-06-12 14:55:00,57.8,57.87,57.8,57.87,13166.0,51.2243,51.2863,51.2243,51.2863,13166.0
2017-06-12 15:00:00,57.86,57.88,57.84,57.87,7361.0,51.2775,51.2952,51.2597,51.2863,7361.0
2017-06-12 15:05:00,57.87,57.91,57.87,57.91,6105.0,51.2863,51.3218,51.2863,51.3218,6105.0
2017-06-12 15:10:00,57.91,57.92,57.89,57.91,13816.0,51.3218,51.3306,51.304,51.3218,13816.0
2017-06-12 15:15:00,57.92,57.92,57.89,57.89,15833.0,51.3306,51.3306,51.304,51.304,15833.0
2017-06-12 15:20:00,57.9,57.92,57.89,57.92,9296.0,51.3129,51.3306,51.304,51.3306,9296.0
2017-06-12 15:25:00,57.92,57.95,57.88,57.89,14222.0,51.3306,51.3572,51.2952,51.304,14222.0
2017-06-12 15:30:00,57.89,57.93,57.89,57.93,6466.0,51.304,51.3395,51.304,51.3395,6466.0
2017-06-12 15:35:00,57.92,57.96,57.92,57.93,11399.0,51.3306,51.3661,51.3306,51.3395,11399.0
2017-06-12 15:40:00,57.94,57.94,57.9,57.93,12148.0,51.3484,51.3484,51.3129,51.3395,12148.0
2017-06-12 15:45:00,57.93,57.97,57.92,57.96,32738.0,51.3395,51.3749,51.3306,51.3661,32738.0
2017-06-12 15:50:00,57.96,57.96,57.92,57.96,32900.0,51.3661,51.3661,51.3306,51.3661,32900.0
2017-06-12 15:55:00,57.96,58.05,57.95,58.04,57423.0,51.3661,51.4458,51.3572,51.437,57423.0
2017-06-13 09:30:00,58.19,58.48,58.19,58.48,32268.0,51.5699,51.8269,51.5699,51.8269,32268.0
2017-06-13 09:35:00,58.48,58.54,58.23,58.25,12535.0,51.8269,51.8801,51.6054,51.6231,12535.0
2017-06-13 09:40:00,58.3,58.33,58.27,58.33,4585.0,51.6674,51.694,51.6408,51.694,4585.0
2017-06-13 09:45:00,58.33,58.36,58.26,58.33,7473.0,51.694,51.7206,51.632,51.694,7473.0
2017-06-13 09:50:00,58.33,58.4,58.26,58.39,10249.0,51.694,51.756,51.632,51.7472,10249.0
2017-06-13 09:55:00,58.38,58.49,58.37,58.48,5184.0,51.7383,51.8358,51.7294,51.8269,5184.0
2017-06-13 10:00:00,58.47,58.47,58.39,58.43,10296.0,51.8181,51.8181,51.7472,51.7826,10296.0
2017-06-13 10:05:00,58.44,58.53,58.44,58.53,7669.0,51.7915,51.8712,51.7915,51.8712,7669.0
2017-06-13 10:10:00,58.51,58.52,58.45,58.46,6042.0,51.8535,51.8624,51.8003,51.8092,6042.0
2017-06-13 10:15:00,58.45,58.48,58.42,58.45,6153.0,51.8003,51.8269,51.7738,51.8003,6153.0
2017-06-13 10:20:00,58.44,58.46,58.4,58.44,6645.0,51.7915,51.8092,51.756,51.7915,6645.0
2017-06-13 10:25:00,58.46,58.47,58.42,58.42,2100.0,51.8092,51.8181,51.7738,51.7738,2100.0
2017-06-13 10:30:00,58.41,58.41,58.33,58.34,8277.0,51.7649,51.7649,51.694,51.7029,8277.0
2017-06-13 10:35:00,58.34,58.34,58.24,58.28,7299.0,51.7029,51.7029,51.6142,51.6497,7299.0
2017-06-13 10:40:00,58.29,58.29,58.18,58.19,2600.0,51.6585,51.6585,51.5611,51.5699,2600.0
2017-06-13 10:45:00,58.2,58.27,58.19,58.27,9577.0,51.5788,51.6408,51.5699,51.6408,9577.0
2017-06-13 10:50:00,58.27,58.29,58.25,58.26,29844.0,51.6408,51.6585,51.6231,51.632,29844.0
2017-06-13 10:55:00,58.27,58.33,58.27,58.3,3701.0,51.6408,51.694,51.6408,51.6674,3701.0
2017-06-13 11:00:00,58.29,58.39,58.29,58.38,5067.0,51.6585,51.7472,51.6585,51.7383,5067.0
2017-06-13 11:05:00,58.41,58.41,58.36,58.39,3713.0,51.7649,51.7649,51.7206,51.7472,3713.0
2017-06-13 11:10:00,58.4,58.44,58.38,58.39,3210.0,51.756,51.7915,51.7383,51.7472,3210.0
2017-06-13 11:15:00,58.38,58.41,58.37,58.39,3682.0,51.7383,51.7649,51.7294,51.7472,3682.0
2017-06-13 11:20:00,58.37,58.39,58.34,58.36,3860.0,51.7294,51.7472,51.7029,51.7206,3860.0
2017-06-13 11:25:00,58.36,58.36,58.29,58.29,2022.0,51.7206,51.7206,51.6585,51.6585,2022.0
2017-06-13 11:30:00,58.29,58.35,58.29,58.35,3620.0,51.6585,51.7117,51.6585,51.7117,3620.0
2017-06-13 11:35:00,58.34,58.35,58.32,58.34,3321.0,51.7029,51.7117,51.6851,51.7029,3321.0
2017-06-13 11:40:00,58.34,58.34,58.31,58.32,2551.0,51.7029,51.7029,51.6763,51.6851,2551.0
2017-06-13 11:45:00,58.34,58.34,58.29,58.29,4759.0,51.7029,51.7029,51.6585,51.6585,4759.0
2017-06-13 11:50:00,58.27,58.37,58.27,58.36,8213.0,51.6408,51.7294,51.6408,51.7206,8213.0
2017-06-13 11:55:00,58.36,58.41,58.35,58.39,6556.0,51.7206,51.7649,51.7117,51.7472,6556.0
2017-06-13 12:00:00,58.38,58.4,58.38,58.38,31086.0,51.7383,51.756,51.7383,51.7383,31086.0
2017-06-13 12:05:00,58.41,58.41,58.33,58.34,30452.0,51.7649,51.7649,51.694,51.7029,30452.0
2017-06-13 12:10:00,58.35,58.36,58.31,58.31,2800.0,51.7117,51.7206,51.6763,51.6763,2800.0
2017-06-13 12:15:00,58.33,58.35,58.32,58.32,3000.0,51.694,51.7117,51.6851,51.6851,3000.0
2017-06-13 12:20:00,58.31,58.32,58.31,58.32,1931.0,51.6763,51.6851,51.6763,51.6851,1931.0
2017-06-13 12:25:00,58.33,58.33,58.29,58.3,4247.0,51.694,51.694,51.6585,51.6674,4247.0
2017-06-13 12:30:00,58.3,58.31,58.29,58.3,4753.0,51.6674,51.6763,51.6585,51.6674,4753.0
2017-06-13 12:35:00,58.3,58.35,58.3,58.33,5260.0,51.6674,51.7117,51.6674,51.694,5260.0
2017-06-13 12:40:00,58.34,58.34,58.31,58.31,2799.0,51.7029,51.7029,51.6763,51.6763,2799.0
2017-06-13 12:45:00,58.3,58.31,58.29,58.31,2127.0,51.6674,51.6763,51.6585,51.6763,2127.0
2017-06-13 12:50:00,58.31,58.31,58.29,58.3,1500.0,51.6763,51.6763,51.6585,51.6674,1500.0
2017-06-13 12:55:00,58.29,58.3,58.29,58.3,3563.0,51.6585,51.6674,51.6585,51.6674,3563.0
2017-06-13 13:00:00,58.3,58.33,58.28,58.33,4098.0,51.6674,51.694,51.6497,51.694,4098.0
2017-06-13 13:05:00,58.33,58.4,58.33,58.4,5035.0,51.694,51.756,51.694,51.756,5035.0
2017-06-13 13:10:00,58.4,58.48,58.39,58.48,5000.0,51.756,51.8269,51.7472,51.8269,5000.0
2017-06-13 13:15:00,58.47,58.49,58.47,58.48,3109.0,51.8181,51.8358,51.8181,51.8269,3109.0
2017-06-13 13:20:00,58.48,58.51,58.47,58.51,5814.0,51.8269,51.8535,51.8181,51.8535,5814.0
2017-06-13 13:25:00,58.51,58.53,58.5,58.52,6124.0,51.8535,51.8712,51.8446,51.8624,6124.0
2017-06-13 13:30:00,58.52,58.53,58.47,58.49,4404.0,51.8624,51.8712,51.8181,51.8358,4404.0
2017-06-13 13:35:00,58.49,58.52,58.48,58.52,4934.0,51.8358,51.8624,51.8269,51.8624,4934.0
2017-06-13 13:40:00,58.53,58.53,58.51,58.53,3100.0,51.8712,51.8712,51.8535,51.8712,3100.0
2017-06-13 13:45:00,58.52,58.55,58.49,58.55,4554.0,51.8624,51.889,51.8358,51.889,4554.0
2017-06-13 13:50:00,58.55,58.56,58.52,58.52,6511.0,51.889,51.8978,51.8624,51.8624,6511.0
2017-06-13 13:55:00,58.52,58.55,58.51,58.51,5499.0,51.8624,51.889,51.8535,51.8535,5499.0
2017-06-13 14:00:00,58.51,58.51,58.48,58.49,2537.0,51.8535,51.8535,51.8269,51.8358,2537.0
2017-06-13 14:05:00,58.48,58.5,58.46,58.49,3016.0,51.8269,51.8446,51.8092,51.8358,3016.0
2017-06-13 14:10:00,58.48,58.48,58.45,58.46,5016.0,51.8269,51.8269,51.8003,51.8092,5016.0
2017-06-13 14:15:00,58.45,58.45,58.37,58.37,7114.0,51.8003,51.8003,51.7294,51.7294,7114.0
2017-06-13 14:20:00,58.38,58.4,58.35,58.36,5155.0,51.7383,51.756,51.7117,51.7206,5155.0
2017-06-13 14:25:00,58.36,58.36,58.33,58.33,4138.0,51.7206,51.7206,51.694,51.694,4138.0
2017-06-13 14:30:00,58.34,58.37,58.33,58.36,7162.0,51.7029,51.7294,51.694,51.7206,7162.0
2017-06-13 14:35:00,58.36,58.38,58.35,58.37,4043.0,51.7206,51.7383,51.7117,51.7294,4043.0
2017-06-13 14:40:00,58.36,58.36,58.32,58.33,5044.0,51.7206,51.7206,51.6851,51.694,5044.0
2017-06-13 14:45:00,58.33,58.35,58.29,58.32,5550.0,51.694,51.7117,51.6585,51.6851,5550.0
2017-06-13 14:50:00,58.32,58.32,58.25,58.26,4893.0,51.6851,51.6851,51.6231,51.632,4893.0
2017-06-13 14:55:00,58.26,58.28,58.23,58.28,9798.0,51.632,51.6497,51.6054,51.6497,9798.0
2017-06-13 15:00:00,58.27,58.28,58.25,58.25,3982.0,51.6408,51.6497,51.6231,51.6231,3982.0
2017-06-13 15:05:00,58.25,58.27,58.23,58.23,9097.0,51.6231,51.6408,51.6054,51.6054,9097.0
2017-06-13 15:10:00,58.23,58.24,58.21,58.22,7036.0,51.6054,51.6142,51.5876,51.5965,7036.0
2017-06-13 15:15:00,58.22,58.23,58.2,58.23,6295.0,51.5965,51.6054,51.5788,51.6054,6295.0
2017-06-13 15:20:00,58.22,58.25,58.21,58.24,7775.0,51.5965,51.6231,51.5876,51.6142,7775.0
2017-06-13 15:25:00,58.23,58.26,58.23,58.26,7123.0,51.6054,51.632,51.6054,51.632,7123.0
2017-06-13 15:30:00,58.27,58.27,58.21,58.23,11744.0,51.6408,51.6408,51.5876,51.6054,11744.0
2017-06-13 15:35:00,58.23,58.25,58.18,58.19,20612.0,51.6054,51.6231,51.5611,51.5699,20612.0
2017-06-13 15:40:00,58.19,58.19,58.15,58.18,18413.0,51.5699,51.5699,51.5345,51.5611,18413.0
2017-06-13 15:45:00,58.17,58.18,58.15,58.18,18193.0,51.5522,51.5611,51.5345,51.5611,18193.0
2017-06-13 15:50:00,58.18,58.18,58.1,58.11,27315.0,51.5611,51.5611,51.4902,51.499,27315.0
2017-06-13 15:55:00,58.1,58.14,58.08,58.13,80266.0,51.4902,51.5256,51.4724,51.5167,80266.0
2017-06-14 09:30:00,58.01,58.13,57.92,58.12,9867.0,51.4104,51.5167,51.3306,51.5079,9867.0
2017-06-14 09:35:00,58.1,58.1,58.02,58.02,3803.0,51.4902,51.4902,51.4193,51.4193,3803.0
2017-06-14 09:40:00,58.02,58.04,57.97,57.98,2135.0,51.4193,51.437,51.3749,51.3838,2135.0
2017-06-14 09:45:00,57.99,58.04,57.96,58.04,2845.0,51.3927,51.437,51.3661,51.437,2845.0
2017-06-14 09:50:00,58.02,58.13,58.01,58.13,3800.0,51.4193,51.5167,51.4104,51.5167,3800.0
2017-06-14 09:55:00,58.15,58.19,58.13,58.16,2787.0,51.5345,51.5699,51.5167,51.5433,2787.0
2017-06-14 10:00:00,58.14,58.17,58.12,58.16,7700.0,51.5256,51.5522,51.5079,51.5433,7700.0
2017-06-14 10:05:00,58.17,58.17,58.11,58.13,2000.0,51.5522,51.5522,51.499,51.5167,2000.0
2017-06-14 10:10:00,58.15,58.15,58.09,58.14,10782.0,51.5345,51.5345,51.4813,51.5256,10782.0
2017-06-14 10:15:00,58.14,58.16,58.09,58.09,4600.0,51.5256,51.5433,51.4813,51.4813,4600.0
2017-06-14 10:20:00,58.08,58.11,58.0,58.02,7560.0,51.4724,51.499,51.4015,51.4193,7560.0
2017-06-14 10:25:00,58.0,58.04,58.0,58.01,3355.0,51.4015,51.437,51.4015,51.4104,3355.0
2017-06-14 10:30:00,58.01,58.02,57.95,57.99,41660.0,51.4104,51.4193,51.3572,51.3927,41660.0
2017-06-14 10:35:00,57.98,58.01,57.93,57.93,10920.0,51.3838,51.4104,51.3395,51.3395,10920.0
2017-06-14 10:40:00,57.94,57.94,57.87,57.88,13298.0,51.3484,51.3484,51.2863,51.2952,13298.0
2017-06-14 10:45:00,57.9,57.9,57.83,57.86,12822.0,51.3129,51.3129,51.2509,51.2775,12822.0
2017-06-14 10:50:00,57.86,57.87,57.82,57.86,14210.0,51.2775,51.2863,51.242,51.2775,14210.0
2017-06-14 10:55:00,57.86,57.86,57.8,57.82,3844.0,51.2775,51.2775,51.2243,51.242,3844.0
2017-06-14 11:00:00,57.83,57.87,57.82,57.87,5934.0,51.2509,51.2863,51.242,51.2863,5934.0
2017-06-14 11:05:00,57.87,57.89,57.85,57.89,6371.0,51.2863,51.304,51.2686,51.304,6371.0
2017-06-14 11:10:00,57.88,57.93,57.88,57.92,3966.0,51.2952,51.3395,51.2952,51.3306,3966.0
2017-06-14 11:15:00,57.91,57.93,57.88,57.88,22577.0,51.3218,51.3395,51.2952,51.2952,22577.0
2017-06-14 11:20:00,57.89,57.92,57.88,57.91,9981.0,51.304,51.3306,51.2952,51.3218,9981.0
2017-06-14 11:25:00,57.9,57.91,57.87,57.91,3648.0,51.3129,51.3218,51.2863,51.3218,3648.0
2017-06-14 11:30:00,57.92,57.92,57.81,57.84,7368.0,51.3306,51.3306,51.2331,51.2597,7368.0
2017-06-14 11:35:00,57.85,57.85,57.8,57.8,5874.0,51.2686,51.2686,51.2243,51.2243,5874.0
2017-06-14 11:40:00,57.81,57.81,57.74,57.74,11830.0,51.2331,51.2331,51.1711,51.1711,11830.0
2017-06-14 11:45:00,57.74,57.75,57.7,57.75,4130.0,51.1711,51.18,51.1357,51.18,4130.0
2017-06-14 11:50:00,57.75,57.76,57.74,57.76,2616.0,51.18,51.1888,51.1711,51.1888,2616.0
2017-06-14 11:55:00,57.75,57.77,57.73,57.76,3460.0,51.18,51.1977,51.1623,51.1888,3460.0
2017-06-14 12:00:00,57.77,57.8,57.75,57.75,3605.0,51.1977,51.2243,51.18,51.18,3605.0
2017-06-14 12:05:00,57.75,57.76,57.69,57.69,8096.0,51.18,51.1888,51.1268,51.1268,8096.0
2017-06-14 12:10:00,57.7,57.71,57.68,57.69,3806.0,51.1357,51.1445,51.1179,51.1268,3806.0
2017-06-14 12:15:00,57.69,57.72,57.69,57.72,4543.0,51.1268,51.1534,51.1268,51.1534,4543.0
2017-06-14 12:20:00,57.72,57.74,57.72,57.73,2857.0,51.1534,51.1711,51.1534,51.1623,2857.0
2017-06-14 12:25:00,57.73,57.77,57.72,57.77,9008.0,51.1623,51.1977,51.1534,51.1977,9008.0
2017-06-14 12:30:00,57.77,57.79,57.71,57.76,40830.0,51.1977,51.2154,51.1445,51.1888,40830.0
2017-06-14 12:35:00,57.77,57.78,57.73,57.74,11508.0,51.1977,51.2066,51.1623,51.1711,11508.0
2017-06-14 12:40:00,57.74,57.78,57.73,57.77,3200.0,51.1711,51.2066,51.1623,51.1977,3200.0
2017-06-14 12:45:00,57.78,57.78,57.75,57.75,5364.0,51.2066,51.2066,51.18,51.18,5364.0
2017-06-14 12:50:00,57.75,57.75,57.73,57.74,6250.0,51.18,51.18,51.1623,51.1711,6250.0
2017-06-14 12:55:00,57.74,57.76,57.73,57.76,2737.0,51.1711,51.1888,51.1623,51.1888,2737.0
2017-06-14 13:00:00,57.77,57.81,57.76,57.77,19995.0,51.1977,51.2331,51.1888,51.1977,19995.0
2017-06-14 13:05:00,57.77,57.8,57.75,57.76,69261.0,51.1977,51.2243,51.18,51.1888,69261.0
2017-06-14 13:10:00,57.76,57.76,57.72,57.73,3076.0,51.1888,51.1888,51.1534,51.1623,3076.0
2017-06-14 13:15:00,57.73,57.73,57.7,57.71,4188.0,51.1623,51.1623,51.1357,51.1445,4188.0
2017-06-14 13:20:00,57.7,57.73,57.69,57.73,9674.0,51.1357,51.1623,51.1268,51.1623,9674.0
2017-06-14 13:25:00,57.73,57.73,57.71,57.72,2300.0,51.1623,51.1623,51.1445,51.1534,2300.0
2017-06-14 13:30:00,57.73,57.75,57.7,57.7,4753.0,51.1623,51.18,51.1357,51.1357,4753.0
2017-06-14 13:35:00,57.69,57.69,57.65,57.65,9141.0,51.1268,51.1268,51.0914,51.0914,9141.0
2017-06-14 13:40:00,57.66,57.68,57.64,57.66,7779.0,51.1002,51.1179,51.0825,51.1002,7779.0
2017-06-14 13:45:00,57.67,57.68,57.65,57.65,2145.0,51.1091,51.1179,51.0914,51.0914,2145.0
2017-06-14 13:50:00,57.65,57.72,57.64,57.72,6049.0,51.0914,51.1534,51.0825,51.1534,6049.0
2017-06-14 13:55:00,57.71,57.78,57.71,57.74,5612.0,51.1445,51.2066,51.1445,51.1711,5612.0
2017-06-14 14:00:00,57.75,57.79,57.75,57.77,2501.0,51.18,51.2154,51.18,51.1977,2501.0
2017-06-14 14:05:00,57.77,57.8,57.74,57.77,13863.0,51.1977,51.2243,51.1711,51.1977,13863.0
2017-06-14 14:10:00,57.78,57.79,57.73,57.76,10507.0,51.2066,51.2154,51.1623,51.1888,10507.0
2017-06-14 14:15:00,57.76,57.76,57.7,57.72,6091.0,51.1888,51.1888,51.1357,51.1534,6091.0
2017-06-14 14:20:00,57.72,57.79,57.69,57.76,16497.0,51.1534,51.2154,51.1268,51.1888,16497.0
2017-06-14 14:25:00,57.76,57.79,57.71,57.75,16046.0,51.1888,51.2154,51.1445,51.18,16046.0
2017-06-14 14:30:00,57.75,57.99,57.75,57.99,25012.0,51.18,51.3927,51.18,51.3927,25012.0
2017-06-14 14:35:00,57.99,57.99,57.91,57.95,4000.0,51.3927,51.3927,51.3218,51.3572,4000.0
2017-06-14 14:40:00,57.96,57.96,57.76,57.79,10515.0,51.3661,51.3661,51.1888,51.2154,10515.0
2017-06-14 14:45:00,57.79,57.91,57.79,57.89,6007.0,51.2154,51.3218,51.2154,51.304,6007.0
2017-06-14 14:50:00,57.87,57.93,57.87,57.91,6227.0,51.2863,51.3395,51.2863,51.3218,6227.0
2017-06-14 14:55:00,57.9,57.94,57.89,57.89,4302.0,51.3129,51.3484,51.304,51.304,4302.0
2017-06-14 15:00:00,57.9,57.96,57.88,57.95,7068.0,51.3129,51.3661,51.2952,51.3572,7068.0
2017-06-14 15:05:00,57.96,58.01,57.94,57.96,7550.0,51.3661,51.4104,51.3484,51.3661,7550.0
2017-06-14 15:10:00,57.95,57.97,57.91,57.96,11163.0,51.3572,51.3749,51.3218,51.3661,11163.0
2017-06-14 15:15:00,57.97,58.08,57.97,58.08,9423.0,51.3749,51.4724,51.3749,51.4724,9423.0
2017-06-14 15:20:00,58.07,58.1,58.03,58.1,12560.0,51.4636,51.4902,51.4281,51.4902,12560.0
2017-06-14 15:25:00,58.1,58.13,58.06,58.09,10134.0,51.4902,51.5167,51.4547,51.4813,10134.0
2017-06-14 15:30:00,58.09,58.11,58.04,58.11,14184.0,51.4813,51.499,51.437,51.499,14184.0
2017-06-14 15:35:00,58.1,58.14,58.06,58.14,26094.0,51.4902,51.5256,51.4547,51.5256,26094.0
2017-06-14 15:40:00,58.14,58.15,58.08,58.08,17892.0,51.5256,51.5345,51.4724,51.4724,17892.0
2017-06-14 15:45:00,58.09,58.1,58.0,58.0,25892.0,51.4813,51.4902,51.4015,51.4015,25892.0
2017-06-14 15:50:00,58.0,58.0,57.93,57.96,42214.0,51.4015,51.4015,51.3395,51.3661,42214.0
2017-06-14 15:55:00,57.97,58.01,57.96,57.98,77568.0,51.3749,51.4104,51.3661,51.3838,77568.0
2017-06-15 09:30:00,57.76,57.9,57.76,57.86,9251.0,51.1888,51.3129,51.1888,51.2775,9251.0
2017-06-15 09:35:00,57.86,57.86,57.76,57.76,3058.0,51.2775,51.2775,51.1888,51.1888,3058.0
2017-06-15 09:40:00,57.8,57.89,57.78,57.85,2953.0,51.2243,51.304,51.2066,51.2686,2953.0
2017-06-15 09:45:00,57.84,57.94,57.79,57.93,6474.0,51.2597,51.3484,51.2154,51.3395,6474.0
2017-06-15 09:50:00,57.93,57.94,57.85,57.86,5004.0,51.3395,51.3484,51.2686,51.2775,5004.0
2017-06-15 09:55:00,57.85,57.94,57.85,57.93,3778.0,51.2686,51.3484,51.2686,51.3395,3778.0
2017-06-15 10:00:00,57.94,58.01,57.93,57.97,4636.0,51.3484,51.4104,51.3395,51.3749,4636.0
2017-06-15 10:05:00,57.95,57.95,57.88,57.89,3102.0,51.3572,51.3572,51.2952,51.304,3102.0
2017-06-15 10:10:00,57.89,57.92,57.83,57.83,2877.0,51.304,51.3306,51.2509,51.2509,2877.0
2017-06-15 10:15:00,57.86,57.87,57.8,57.84,4228.0,51.2775,51.2863,51.2243,51.2597,4228.0
2017-06-15 10:20:00,57.82,57.84,57.77,57.77,4102.0,51.242,51.2597,51.1977,51.1977,4102.0
2017-06-15 10:25:00,57.8,57.85,57.8,57.83,5001.0,51.2243,51.2686,51.2243,51.2509,5001.0
2017-06-15 10:30:00,57.84,57.86,57.78,57.79,3572.0,51.2597,51.2775,51.2066,51.2154,3572.0
2017-06-15 10:35:00,57.8,57.83,57.78,57.83,3050.0,51.2243,51.2509,51.2066,51.2509,3050.0
2017-06-15 10:40:00,57.82,57.82,57.74,57.75,4658.0,51.242,51.242,51.1711,51.18,4658.0
2017-06-15 10:45:00,57.75,57.82,57.74,57.8,2899.0,51.18,51.242,51.1711,51.2243,2899.0
2017-06-15 10:50:00,57.82,57.86,57.79,57.79,16956.0,51.242,51.2775,51.2154,51.2154,16956.0
2017-06-15 10:55:00,57.82,57.86,57.79,57.82,24799.0,51.242,51.2775,51.2154,51.242,24799.0
2017-06-15 11:00:00,57.82,58.05,57.8,58.05,44905.0,51.242,51.4458,51.2243,51.4458,44905.0
2017-06-15 11:05:00,58.05,58.11,58.02,58.02,13684.0,51.4458,51.499,51.4193,51.4193,13684.0
2017-06-15 11:10:00,58.03,58.1,58.03,58.03,4500.0,51.4281,51.4902,51.4281,51.4281,4500.0
2017-06-15 11:15:00,58.05,58.05,58.01,58.04,2189.0,51.4458,51.4458,51.4104,51.437,2189.0
2017-06-15 11:20:00,58.05,58.1,58.05,58.1,8345.0,51.4458,51.4902,51.4458,51.4902,8345.0
2017-06-15 11:25:00,58.09,58.17,58.09,58.16,8313.0,51.4813,51.5522,51.4813,51.5433,8313.0
2017-06-15 11:30:00,58.18,58.2,58.16,58.18,2929.0,51.5611,51.5788,51.5433,51.5611,2929.0
2017-06-15 11:35:00,58.18,58.2,58.16,58.19,1701.0,51.5611,51.5788,51.5433,51.5699,1701.0
2017-06-15 11:40:00,58.19,58.19,58.17,58.18,1582.0,51.5699,51.5699,51.5522,51.5611,1582.0
2017-06-15 11:45:00,58.17,58.19,58.16,58.19,2700.0,51.5522,51.5699,51.5433,51.5699,2700.0
2017-06-15 11:50:00,58.19,58.19,58.15,58.16,2754.0,51.5699,51.5699,51.5345,51.5433,2754.0
2017-06-15 11:55:00,58.17,58.2,58.16,58.17,5263.0,51.5522,51.5788,51.5433,51.5522,5263.0
2017-06-15 12:00:00,58.17,58.18,58.15,58.18,2120.0,51.5522,51.5611,51.5345,51.5611,2120.0
2017-06-15 12:05:00,58.19,58.21,58.19,58.2,2670.0,51.5699,51.5876,51.5699,51.5788,2670.0
2017-06-15 12:10:00,58.22,58.22,58.16,58.16,2148.0,51.5965,51.5965,51.5433,51.5433,2148.0
2017-06-15 12:15:00,58.17,58.18,58.17,58.18,900.0,51.5522,51.5611,51.5522,51.5611,900.0
2017-06-15 12:20:00,58.18,58.18,58.17,58.18,2900.0,51.5611,51.5611,51.5522,51.5611,2900.0
2017-06-15 12:25:00,58.18,58.19,58.16,58.19,8771.0,51.5611,51.5699,51.5433,51.5699,8771.0
2017-06-15 12:30:00,58.2,58.2,58.19,58.2,1403.0,51.5788,51.5788,51.5699,51.5788,1403.0
2017-06-15 12:35:00,58.2,58.22,58.19,58.19,2745.0,51.5788,51.5965,51.5699,51.5699,2745.0
2017-06-15 12:40:00,58.19,58.22,58.19,58.2,2700.0,51.5699,51.5965,51.5699,51.5788,2700.0
2017-06-15 12:45:00,58.21,58.25,58.21,58.24,3560.0,51.5876,51.6231,51.5876,51.6142,3560.0
2017-06-15 12:50:00,58.25,58.28,58.24,58.24,3986.0,51.6231,51.6497,51.6142,51.6142,3986.0
2017-06-15 12:55:00,58.24,58.28,58.24,58.28,2814.0,51.6142,51.6497,51.6142,51.6497,2814.0
2017-06-15 13:00:00,58.27,58.3,58.27,58.3,3596.0,51.6408,51.6674,51.6408,51.6674,3596.0
2017-06-15 13:05:00,58.3,58.3,58.27,58.29,2920.0,51.6674,51.6674,51.6408,51.6585,2920.0
2017-06-15 13:10:00,58.29,58.34,58.29,58.34,2099.0,51.6585,51.7029,51.6585,51.7029,2099.0
2017-06-15 13:15:00,58.32,58.35,58.32,58.34,1500.0,51.6851,51.7117,51.6851,51.7029,1500.0
2017-06-15 13:20:00,58.35,58.36,58.33,58.36,4566.0,51.7117,51.7206,51.694,51.7206,4566.0
2017-06-15 13:25:00,58.35,58.36,58.34,58.35,2478.0,51.7117,51.7206,51.7029,51.7117,2478.0
2017-06-15 13:30:00,58.34,58.39,58.34,58.38,4101.0,51.7029,51.7472,51.7029,51.7383,4101.0
2017-06-15 13:35:00,58.4,58.42,58.4,58.4,1200.0,51.756,51.7738,51.756,51.756,1200.0
2017-06-15 13:40:00,58.42,58.44,58.4,58.44,3854.0,51.7738,51.7915,51.756,51.7915,3854.0
2017-06-15 13:45:00,58.42,58.45,58.41,58.44,1653.0,51.7738,51.8003,51.7649,51.7915,1653.0
2017-06-15 13:50:00,58.44,58.45,58.41,58.41,2175.0,51.7915,51.8003,51.7649,51.7649,2175.0
2017-06-15 13:55:00,58.42,58.45,58.41,58.44,1916.0,51.7738,51.8003,51.7649,51.7915,1916.0
2017-06-15 14:00:00,58.45,58.47,58.43,58.46,1952.0,51.8003,51.8181,51.7826,51.8092,1952.0
2017-06-15 14:05:00,58.46,58.46,58.42,58.45,4610.0,51.8092,51.8092,51.7738,51.8003,4610.0
2017-06-15 14:10:00,58.45,58.45,58.42,58.42,1718.0,51.8003,51.8003,51.7738,51.7738,1718.0
2017-06-15 14:15:00,58.42,58.42,58.39,58.42,3755.0,51.7738,51.7738,51.7472,51.7738,3755.0
2017-06-15 14:20:00,58.43,58.49,58.43,58.48,3984.0,51.7826,51.8358,51.7826,51.8269,3984.0
2017-06-15 14:25:00,58.49,58.52,58.44,58.46,7554.0,51.8358,51.8624,51.7915,51.8092,7554.0
2017-06-15 14:30:00,58.47,58.49,58.47,58.49,700.0,51.8181,51.8358,51.8181,51.8358,700.0
2017-06-15 14:35:00,58.49,58.52,58.48,58.52,5445.0,51.8358,51.8624,51.8269,51.8624,5445.0
2017-06-15 14:40:00,58.51,58.55,58.51,58.55,3220.0,51.8535,51.889,51.8535,51.889,3220.0
2017-06-15 14:45:00,58.57,58.59,58.54,58.59,10458.0,51.9067,51.9244,51.8801,51.9244,10458.0
2017-06-15 14:50:00,58.59,58.62,58.59,58.59,4889.0,51.9244,51.951,51.9244,51.9244,4889.0
2017-06-15 14:55:00,58.59,58.61,58.59,58.61,3670.0,51.9244,51.9421,51.9244,51.9421,3670.0
2017-06-15 15:00:00,58.6,58.68,58.59,58.66,15245.0,51.9333,52.0042,51.9244,51.9864,15245.0
2017-06-15 15:05:00,58.66,58.69,58.62,58.69,10019.0,51.9864,52.013,51.951,52.013,10019.0
2017-06-15 15:10:00,58.68,58.75,58.67,58.73,17375.0,52.0042,52.0662,51.9953,52.0485,17375.0
2017-06-15 15:15:00,58.73,58.75,58.71,58.74,48451.0,52.0485,52.0662,52.0308,52.0573,48451.0
2017-06-15 15:20:00,58.73,58.77,58.73,58.73,21752.0,52.0485,52.0839,52.0485,52.0485,21752.0
2017-06-15 15:25:00,58.73,58.78,58.72,58.77,9924.0,52.0485,52.0928,52.0396,52.0839,9924.0
2017-06-15 15:30:00,58.77,58.8,58.76,58.79,21343.0,52.0839,52.1105,52.0751,52.1017,21343.0
2017-06-15 15:35:00,58.78,58.79,58.75,58.76,21178.0,52.0928,52.1017,52.0662,52.0751,21178.0
2017-06-15 15:40:00,58.75,58.76,58.73,58.76,19607.0,52.0662,52.0751,52.0485,52.0751,19607.0
2017-06-15 15:45:00,58.76,58.77,58.74,58.76,22550.0,52.0751,52.0839,52.0573,52.0751,22550.0
2017-06-15 15:50:00,58.76,58.76,58.67,58.67,26142.0,52.0751,52.0751,51.9953,51.9953,26142.0
2017-06-15 15:55:00,58.67,58.84,58.66,58.82,86097.0,51.9953,52.146,51.9864,52.1282,86097.0
2017-06-16 09:30:00,58.77,58.96,58.56,58.88,117914.0,52.0839,52.2523,51.8978,52.1814,117914.0
2017-06-16 09:35:00,58.66,58.86,58.65,58.79,7640.0,51.9864,52.1637,51.9776,52.1017,7640.0
2017-06-16 09:40:00,58.82,58.82,58.68,58.69,8632.0,52.1282,52.1282,52.0042,52.013,8632.0
2017-06-16 09:45:00,58.74,58.97,58.67,58.94,15629.0,52.0573,52.2612,51.9953,52.2346,15629.0
2017-06-16 09:50:00,58.97,59.01,58.94,59.0,7353.0,52.2612,52.2966,52.2346,52.2878,7353.0
2017-06-16 09:55:00,59.0,59.03,58.9,58.94,5359.0,52.2878,52.3144,52.1991,52.2346,5359.0
2017-06-16 10:00:00,59.0,59.0,58.82,58.84,9664.0,52.2878,52.2878,52.1282,52.146,9664.0
2017-06-16 10:05:00,58.84,58.84,58.71,58.74,8264.0,52.146,52.146,52.0308,52.0573,8264.0
2017-06-16 10:10:00,58.73,58.79,58.73,58.77,4922.0,52.0485,52.1017,52.0485,52.0839,4922.0
2017-06-16 10:15:00,58.76,58.84,58.76,58.8,14807.0,52.0751,52.146,52.0751,52.1105,14807.0
2017-06-16 10:20:00,58.78,58.87,58.77,58.84,3834.0,52.0928,52.1726,52.0839,52.146,3834.0
2017-06-16 10:25:00,58.84,58.87,58.79,58.87,5135.0,52.146,52.1726,52.1017,52.1726,5135.0
2017-06-16 10:30:00,58.87,58.88,58.86,58.86,4018.0,52.1726,52.1814,52.1637,52.1637,4018.0
2017-06-16 10:35:00,58.85,58.89,58.85,58.85,3821.0,52.1548,52.1903,52.1548,52.1548,3821.0
2017-06-16 10:40:00,58.84,58.88,58.82,58.88,5493.0,52.146,52.1814,52.1282,52.1814,5493.0
2017-06-16 10:45:00,58.89,58.91,58.83,58.85,4172.0,52.1903,52.208,52.1371,52.1548,4172.0
2017-06-16 10:50:00,58.85,58.86,58.82,58.85,13180.0,52.1548,52.1637,52.1282,52.1548,13180.0
2017-06-16 10:55:00,58.86,58.93,58.86,58.92,4860.0,52.1637,52.2257,52.1637,52.2169,4860.0
2017-06-16 11:00:00,58.92,58.92,58.81,58.82,7005.0,52.2169,52.2169,52.1194,52.1282,7005.0
2017-06-16 11:05:00,58.83,58.85,58.77,58.77,4677.0,52.1371,52.1548,52.0839,52.0839,4677.0
2017-06-16 11:10:00,58.77,58.8,58.76,58.77,4166.0,52.0839,52.1105,52.0751,52.0839,4166.0
2017-06-16 11:15:00,58.78,58.81,58.76,58.81,2900.0,52.0928,52.1194,52.0751,52.1194,2900.0
2017-06-16 11:20:00,58.82,58.83,58.79,58.8,3207.0,52.1282,52.1371,52.1017,52.1105,3207.0
2017-06-16 11:25:00,58.82,58.83,58.78,58.78,2971.0,52.1282,52.1371,52.0928,52.0928,2971.0
2017-06-16 11:30:00,58.8,58.86,58.79,58.85,4828.0,52.1105,52.1637,52.1017,52.1548,4828.0
2017-06-16 11:35:00,58.85,58.87,58.83,58.87,6622.0,52.1548,52.1726,52.1371,52.1726,6622.0
2017-06-16 11:40:00,58.87,58.88,58.85,58.88,4067.0,52.1726,52.1814,52.1548,52.1814,4067.0
2017-06-16 11:45:00,58.87,58.88,58.85,58.86,2747.0,52.1726,52.1814,52.1548,52.1637,2747.0
2017-06-16 11:50:00,58.85,58.88,58.85,58.86,3207.0,52.1548,52.1814,52.1548,52.1637,3207.0
2017-06-16 11:55:00,58.87,58.9,58.86,58.9,2552.0,52.1726,52.1991,52.1637,52.1991,2552.0
2017-06-16 12:00:00,58.91,58.94,58.91,58.94,3793.0,52.208,52.2346,52.208,52.2346,3793.0
2017-06-16 12:05:00,58.95,58.98,58.92,58.93,6354.0,52.2435,52.27,52.2169,52.2257,6354.0
2017-06-16 12:10:00,58.92,58.95,58.92,58.94,1961.0,52.2169,52.2435,52.2169,52.2346,1961.0
2017-06-16 12:15:00,58.94,58.95,58.92,58.94,3800.0,52.2346,52.2435,52.2169,52.2346,3800.0
2017-06-16 12:20:00,58.95,58.95,58.93,58.93,3345.0,52.2435,52.2435,52.2257,52.2257,3345.0
2017-06-16 12:25:00,58.93,58.94,58.9,58.9,6430.0,52.2257,52.2346,52.1991,52.1991,6430.0
2017-06-16 12:30:00,58.91,58.94,58.9,58.94,5215.0,52.208,52.2346,52.1991,52.2346,5215.0
2017-06-16 12:35:00,58.95,58.95,58.88,58.88,4104.0,52.2435,52.2435,52.1814,52.1814,4104.0
2017-06-16 12:40:00,58.87,58.89,58.86,58.89,3628.0,52.1726,52.1903,52.1637,52.1903,3628.0
2017-06-16 12:45:00,58.88,58.89,58.84,58.86,2389.0,52.1814,52.1903,52.146,52.1637,2389.0
2017-06-16 12:50:00,58.85,58.86,58.83,58.84,6524.0,52.1548,52.1637,52.1371,52.146,6524.0
2017-06-16 12:55:00,58.84,58.85,58.84,58.85,2294.0,52.146,52.1548,52.146,52.1548,2294.0
2017-06-16 13:00:00,58.85,58.86,58.84,58.86,2694.0,52.1548,52.1637,52.146,52.1637,2694.0
2017-06-16 13:05:00,58.86,58.9,58.86,58.9,4986.0,52.1637,52.1991,52.1637,52.1991,4986.0
2017-06-16 13:10:00,58.9,58.9,58.85,58.85,5182.0,52.1991,52.1991,52.1548,52.1548,5182.0
2017-06-16 13:15:00,58.87,58.9,58.87,58.9,3164.0,52.1726,52.1991,52.1726,52.1991,3164.0
2017-06-16 13:20:00,58.9,58.92,58.9,58.91,3433.0,52.1991,52.2169,52.1991,52.208,3433.0
2017-06-16 13:25:00,58.91,58.91,58.89,58.9,1439.0,52.208,52.208,52.1903,52.1991,1439.0
2017-06-16 13:30:00,58.9,58.9,58.86,58.88,4184.0,52.1991,52.1991,52.1637,52.1814,4184.0
2017-06-16 13:35:00,58.87,58.88,58.85,58.85,4475.0,52.1726,52.1814,52.1548,52.1548,4475.0
2017-06-16 13:40:00,58.86,58.86,58.83,58.84,7560.0,52.1637,52.1637,52.1371,52.146,7560.0
2017-06-16 13:45:00,58.85,58.88,58.84,58.85,5316.0,52.1548,52.1814,52.146,52.1548,5316.0
2017-06-16 13:50:00,58.85,58.86,58.83,58.85,2358.0,52.1548,52.1637,52.1371,52.1548,2358.0
2017-06-16 13:55:00,58.86,58.89,58.86,58.88,3944.0,52.1637,52.1903,52.1637,52.1814,3944.0
2017-06-16 14:00:00,58.88,58.88,58.85,58.85,3334.0,52.1814,52.1814,52.1548,52.1548,3334.0
2017-06-16 14:05:00,58.85,58.86,58.82,58.82,3147.0,52.1548,52.1637,52.1282,52.1282,3147.0
2017-06-16 14:10:00,58.83,58.85,58.82,58.84,2847.0,52.1371,52.1548,52.1282,52.146,2847.0
2017-06-16 14:15:00,58.83,58.87,58.83,58.85,5968.0,52.1371,52.1726,52.1371,52.1548,5968.0
2017-06-16 14:20:00,58.84,58.87,58.84,58.84,4662.0,52.146,52.1726,52.146,52.146,4662.0
2017-06-16 14:25:00,58.84,58.85,58.82,58.84,3657.0,52.146,52.1548,52.1282,52.146,3657.0
2017-06-16 14:30:00,58.82,58.86,58.82,58.86,3873.0,52.1282,52.1637,52.1282,52.1637,3873.0
2017-06-16 14:35:00,58.86,58.88,58.84,58.85,6199.0,52.1637,52.1814,52.146,52.1548,6199.0
2017-06-16 14:40:00,58.85,58.86,58.79,58.81,15411.0,52.1548,52.1637,52.1017,52.1194,15411.0
2017-06-16 14:45:00,58.82,58.82,58.8,58.81,5545.0,52.1282,52.1282,52.1105,52.1194,5545.0
2017-06-16 14:50:00,58.81,58.85,58.81,58.84,6509.0,52.1194,52.1548,52.1194,52.146,6509.0
2017-06-16 14:55:00,58.84,58.87,58.84,58.87,4000.0,52.146,52.1726,52.146,52.1726,4000.0
2017-06-16 15:00:00,58.87,58.91,58.87,58.88,8436.0,52.1726,52.208,52.1726,52.1814,8436.0
2017-06-16 15:05:00,58.89,58.89,58.87,58.87,6661.0,52.1903,52.1903,52.1726,52.1726,6661.0
2017-06-16 15:10:00,58.86,58.89,58.83,58.83,13374.0,52.1637,52.1903,52.1371,52.1371,13374.0
2017-06-16 15:15:00,58.83,58.86,58.83,58.84,8262.0,52.1371,52.1637,52.1371,52.146,8262.0
2017-06-16 15:20:00,58.83,58.86,58.83,58.84,7163.0,52.1371,52.1637,52.1371,52.146,7163.0
2017-06-16 15:25:00,58.83,58.85,58.81,58.85,11644.0,52.1371,52.1548,52.1194,52.1548,11644.0
2017-06-16 15:30:00,58.85,58.89,58.84,58.87,13907.0,52.1548,52.1903,52.146,52.1726,13907.0
2017-06-16 15:35:00,58.88,58.89,58.86,58.87,14970.0,52.1814,52.1903,52.1637,52.1726,14970.0
2017-06-16 15:40:00,58.88,58.9,58.87,58.87,10377.0,52.1814,52.1991,52.1726,52.1726,10377.0
2017-06-16 15:45:00,58.87,58.87,58.81,58.82,23038.0,52.1726,52.1726,52.1194,52.1282,23038.0
2017-06-16 15:50:00,58.82,58.84,58.8,58.82,38112.0,52.1282,52.146,52.1105,52.1282,38112.0
2017-06-16 15:55:00,58.82,58.96,58.8,58.96,97751.0,52.1282,52.2523,52.1105,52.2523,97751.0
2017-06-19 09:30:00,58.99,59.02,58.85,58.98,15930.0,52.2789,52.3055,52.1548,52.27,15930.0
2017-06-19 09:35:00,58.96,59.06,58.91,58.95,17907.0,52.2523,52.3409,52.208,52.2435,17907.0
2017-06-19 09:40:00,58.95,58.95,58.93,58.93,1025.0,52.2435,52.2435,52.2257,52.2257,1025.0
2017-06-19 09:45:00,58.92,59.01,58.9,59.0,3515.0,52.2169,52.2966,52.1991,52.2878,3515.0
2017-06-19 09:50:00,59.01,59.01,58.96,58.96,1400.0,52.2966,52.2966,52.2523,52.2523,1400.0
2017-06-19 09:55:00,58.96,58.98,58.96,58.97,1402.0,52.2523,52.27,52.2523,52.2612,1402.0
2017-06-19 10:00:00,58.99,59.09,58.99,59.08,6499.0,52.2789,52.3675,52.2789,52.3587,6499.0
2017-06-19 10:05:00,59.08,59.08,59.0,59.03,5139.0,52.3587,52.3587,52.2878,52.3144,5139.0
2017-06-19 10:10:00,59.05,59.05,59.0,59.0,3319.0,52.3321,52.3321,52.2878,52.2878,3319.0
2017-06-19 10:15:00,59.01,59.01,58.95,58.95,4810.0,52.2966,52.2966,52.2435,52.2435,4810.0
2017-06-19 10:20:00,58.94,58.96,58.87,58.87,3600.0,52.2346,52.2523,52.1726,52.1726,3600.0
2017-06-19 10:25:00,58.87,58.89,58.86,58.86,3471.0,52.1726,52.1903,52.1637,52.1637,3471.0
2017-06-19 10:30:00,58.86,58.89,58.84,58.84,5756.0,52.1637,52.1903,52.146,52.146,5756.0
2017-06-19 10:35:00,58.84,58.85,58.81,58.83,2802.0,52.146,52.1548,52.1194,52.1371,2802.0
2017-06-19 10:40:00,58.82,58.82,58.78,58.78,3132.0,52.1282,52.1282,52.0928,52.0928,3132.0
2017-06-19 10:45:00,58.78,58.78,58.74,58.75,2520.0,52.0928,52.0928,52.0573,52.0662,2520.0
2017-06-19 10:50:00,58.74,58.82,58.74,58.81,5689.0,52.0573,52.1282,52.0573,52.1194,5689.0
2017-06-19 10:55:00,58.8,58.85,58.79,58.82,5301.0,52.1105,52.1548,52.1017,52.1282,5301.0
2017-06-19 11:00:00,58.81,58.83,58.79,58.82,2911.0,52.1194,52.1371,52.1017,52.1282,2911.0
2017-06-19 11:05:00,58.81,58.83,58.78,58.79,1459.0,52.1194,52.1371,52.0928,52.1017,1459.0
2017-06-19 11:10:00,58.79,58.83,58.78,58.82,2828.0,52.1017,52.1371,52.0928,52.1282,2828.0
2017-06-19 11:15:00,58.82,58.86,58.82,58.84,4175.0,52.1282,52.1637,52.1282,52.146,4175.0
2017-06-19 11:20:00,58.84,58.93,58.84,58.93,11316.0,52.146,52.2257,52.146,52.2257,11316.0
2017-06-19 11:25:00,58.93,58.93,58.86,58.91,3576.0,52.2257,52.2257,52.1637,52.208,3576.0
2017-06-19 11:30:00,58.9,58.91,58.89,58.89,1900.0,52.1991,52.208,52.1903,52.1903,1900.0
2017-06-19 11:35:00,58.88,58.95,58.88,58.94,9336.0,52.1814,52.2435,52.1814,52.2346,9336.0
2017-06-19 11:40:00,58.95,58.96,58.92,58.93,4775.0,52.2435,52.2523,52.2169,52.2257,4775.0
2017-06-19 11:45:00,58.91,58.96,58.91,58.95,2400.0,52.208,52.2523,52.208,52.2435,2400.0
2017-06-19 11:50:00,58.96,58.98,58.96,58.98,900.0,52.2523,52.27,52.2523,52.27,900.0
2017-06-19 11:55:00,59.0,59.06,58.99,59.06,58251.0,52.2878,52.3409,52.2789,52.3409,58251.0
2017-06-19 12:00:00,59.05,59.09,59.05,59.08,44540.0,52.3321,52.3675,52.3321,52.3587,44540.0
2017-06-19 12:05:00,59.09,59.11,59.04,59.05,22225.0,52.3675,52.3853,52.3232,52.3321,22225.0
2017-06-19 12:10:00,59.04,59.09,59.04,59.08,16079.0,52.3232,52.3675,52.3232,52.3587,16079.0
2017-06-19 12:15:00,59.08,59.08,59.02,59.04,2638.0,52.3587,52.3587,52.3055,52.3232,2638.0
2017-06-19 12:20:00,59.03,59.06,59.02,59.06,9190.0,52.3144,52.3409,52.3055,52.3409,9190.0
2017-06-19 12:25:00,59.07,59.07,59.01,59.05,6019.0,52.3498,52.3498,52.2966,52.3321,6019.0
2017-06-19 12:30:00,59.05,59.05,58.97,58.97,3080.0,52.3321,52.3321,52.2612,52.2612,3080.0
2017-06-19 12:35:00,58.98,59.03,58.93,58.95,9976.0,52.27,52.3144,52.2257,52.2435,9976.0
2017-06-19 12:40:00,58.94,58.96,58.92,58.96,1980.0,52.2346,52.2523,52.2169,52.2523,1980.0
2017-06-19 12:45:00,58.97,59.0,58.97,58.98,1800.0,52.2612,52.2878,52.2612,52.27,1800.0
2017-06-19 12:50:00,58.98,58.98,58.95,58.95,1890.0,52.27,52.27,52.2435,52.2435,1890.0
2017-06-19 12:55:00,58.96,58.97,58.92,58.92,3525.0,52.2523,52.2612,52.2169,52.2169,3525.0
2017-06-19 13:00:00,58.94,58.96,58.94,58.94,924.0,52.2346,52.2523,52.2346,52.2346,924.0
2017-06-19 13:05:00,58.94,58.95,58.91,58.91,2700.0,52.2346,52.2435,52.208,52.208,2700.0
2017-06-19 13:10:00,58.92,58.92,58.91,58.91,1600.0,52.2169,52.2169,52.208,52.208,1600.0
2017-06-19 13:15:00,58.92,58.92,58.89,58.89,2300.0,52.2169,52.2169,52.1903,52.1903,2300.0
2017-06-19 13:20:00,58.89,58.89,58.85,58.86,2000.0,52.1903,52.1903,52.1548,52.1637,2000.0
2017-06-19 13:25:00,58.85,58.86,58.83,58.84,1539.0,52.1548,52.1637,52.1371,52.146,1539.0
2017-06-19 13:30:00,58.85,58.85,58.84,58.85,3100.0,52.1548,52.1548,52.146,52.1548,3100.0
2017-06-19 13:35:00,58.86,58.88,58.85,58.85,2459.0,52.1637,52.1814,52.1548,52.1548,2459.0
2017-06-19 13:40:00,58.88,58.92,58.87,58.88,4642.0,52.1814,52.2169,52.1726,52.1814,4642.0
2017-06-19 13:45:00,58.87,58.87,58.86,58.87,2173.0,52.1726,52.1726,52.1637,52.1726,2173.0
2017-06-19 13:50:00,58.88,58.89,58.86,58.86,2505.0,52.1814,52.1903,52.1637,52.1637,2505.0
2017-06-19 13:55:00,58.86,58.87,58.85,58.85,3734.0,52.1637,52.1726,52.1548,52.1548,3734.0
2017-06-19 14:00:00,58.86,58.86,58.81,58.82,5104.0,52.1637,52.1637,52.1194,52.1282,5104.0
2017-06-19 14:05:00,58.81,58.83,58.8,58.83,6142.0,52.1194,52.1371,52.1105,52.1371,6142.0
2017-06-19 14:10:00,58.83,58.84,58.8,58.8,1935.0,52.1371,52.146,52.1105,52.1105,1935.0
2017-06-19 14:15:00,58.8,58.81,58.79,58.81,1518.0,52.1105,52.1194,52.1017,52.1194,1518.0
2017-06-19 14:20:00,58.8,58.83,58.79,58.83,7909.0,52.1105,52.1371,52.1017,52.1371,7909.0
2017-06-19 14:25:00,58.83,58.87,58.83,58.85,3939.0,52.1371,52.1726,52.1371,52.1548,3939.0
2017-06-19 14:30:00,58.87,58.88,58.86,58.86,2256.0,52.1726,52.1814,52.1637,52.1637,2256.0
2017-06-19 14:35:00,58.86,58.86,58.84,58.84,1800.0,52.1637,52.1637,52.146,52.146,1800.0
2017-06-19 14:40:00,58.83,58.86,58.82,58.83,4042.0,52.1371,52.1637,52.1282,52.1371,4042.0
2017-06-19 14:45:00,58.84,58.84,58.8,58.8,1600.0,52.146,52.146,52.1105,52.1105,1600.0
2017-06-19 14:50:00,58.8,58.82,58.78,58.82,4025.0,52.1105,52.1282,52.0928,52.1282,4025.0
2017-06-19 14:55:00,58.81,58.81,58.78,58.79,3539.0,52.1194,52.1194,52.0928,52.1017,3539.0
2017-06-19 15:00:00,58.79,58.82,58.79,58.82,2770.0,52.1017,52.1282,52.1017,52.1282,2770.0
2017-06-19 15:05:00,58.83,58.87,58.82,58.87,5748.0,52.1371,52.1726,52.1282,52.1726,5748.0
2017-06-19 15:10:00,58.85,58.86,58.82,58.83,4800.0,52.1548,52.1637,52.1282,52.1371,4800.0
2017-06-19 15:15:00,58.83,58.87,58.83,58.85,3846.0,52.1371,52.1726,52.1371,52.1548,3846.0
2017-06-19 15:20:00,58.84,58.85,58.81,58.83,2899.0,52.146,52.1548,52.1194,52.1371,2899.0
2017-06-19 15:25:00,58.84,58.86,58.84,58.86,3981.0,52.146,52.1637,52.146,52.1637,3981.0
2017-06-19 15:30:00,58.85,58.85,58.84,58.84,3417.0,52.1548,52.1548,52.146,52.146,3417.0
2017-06-19 15:35:00,58.84,58.88,58.84,58.88,9984.0,52.146,52.1814,52.146,52.1814,9984.0
2017-06-19 15:40:00,58.88,58.96,58.87,58.95,22282.0,52.1814,52.2523,52.1726,52.2435,22282.0
2017-06-19 15:45:00,58.94,59.0,58.94,58.99,19185.0,52.2346,52.2878,52.2346,52.2789,19185.0
2017-06-19 15:50:00,58.99,58.99,58.96,58.99,21952.0,52.2789,52.2789,52.2523,52.2789,21952.0
2017-06-19 15:55:00,58.98,59.03,58.95,59.0,60904.0,52.27,52.3144,52.2435,52.2878,60904.0
2017-06-20 09:30:00,58.92,58.95,58.87,58.94,7426.0,52.2169,52.2435,52.1726,52.2346,7426.0
2017-06-20 09:35:00,58.97,59.02,58.95,58.95,1100.0,52.2612,52.3055,52.2435,52.2435,1100.0
2017-06-20 09:40:00,58.96,58.96,58.94,58.96,1138.0,52.2523,52.2523,52.2346,52.2523,1138.0
2017-06-20 09:45:00,58.96,58.96,58.92,58.96,6708.0,52.2523,52.2523,52.2169,52.2523,6708.0
2017-06-20 09:50:00,58.97,59.05,58.97,59.05,1461.0,52.2612,52.3321,52.2612,52.3321,1461.0
2017-06-20 09:55:00,59.07,59.07,59.03,59.06,3240.0,52.3498,52.3498,52.3144,52.3409,3240.0
2017-06-20 10:00:00,59.06,59.09,59.05,59.05,2000.0,52.3409,52.3675,52.3321,52.3321,2000.0
2017-06-20 10:05:00,59.04,59.05,59.01,59.01,3863.0,52.3232,52.3321,52.2966,52.2966,3863.0
2017-06-20 10:10:00,59.03,59.03,58.99,58.99,4400.0,52.3144,52.3144,52.2789,52.2789,4400.0
2017-06-20 10:15:00,58.98,59.05,58.98,59.05,1400.0,52.27,52.3321,52.27,52.3321,1400.0
2017-06-20 10:20:00,59.03,59.03,58.97,58.97,1300.0,52.3144,52.3144,52.2612,52.2612,1300.0
2017-06-20 10:25:00,58.97,59.0,58.95,58.95,2765.0,52.2612,52.2878,52.2435,52.2435,2765.0
2017-06-20 10:30:00,58.93,58.99,58.92,58.97,4003.0,52.2257,52.2789,52.2169,52.2612,4003.0
2017-06-20 10:35:00,58.96,58.96,58.92,58.95,4000.0,52.2523,52.2523,52.2169,52.2435,4000.0
2017-06-20 10:40:00,58.96,58.99,58.93,58.98,2714.0,52.2523,52.2789,52.2257,52.27,2714.0
2017-06-20 10:45:00,58.97,59.01,58.97,59.01,1328.0,52.2612,52.2966,52.2612,52.2966,1328.0
2017-06-20 10:50:00,59.01,59.03,58.94,58.94,4758.0,52.2966,52.3144,52.2346,52.2346,4758.0
2017-06-20 10:55:00,58.95,58.99,58.95,58.99,3296.0,52.2435,52.2789,52.2435,52.2789,3296.0
2017-06-20 11:00:00,58.99,59.0,58.98,58.99,2650.0,52.2789,52.2878,52.27,52.2789,2650.0
2017-06-20 11:05:00,58.98,58.99,58.92,58.93,3392.0,52.27,52.2789,52.2169,52.2257,3392.0
2017-06-20 11:10:00,58.92,58.93,58.9,58.9,3249.0,52.2169,52.2257,52.1991,52.1991,3249.0
2017-06-20 11:15:00,58.89,58.95,58.89,58.95,5348.0,52.1903,52.2435,52.1903,52.2435,5348.0
2017-06-20 11:20:00,58.98,58.98,58.92,58.94,5091.0,52.27,52.27,52.2169,52.2346,5091.0
2017-06-20 11:25:00,58.94,58.98,58.94,58.98,4551.0,52.2346,52.27,52.2346,52.27,4551.0
2017-06-20 11:30:00,58.98,59.05,58.98,59.05,3206.0,52.27,52.3321,52.27,52.3321,3206.0
2017-06-20 11:35:00,59.05,59.05,59.03,59.04,1700.0,52.3321,52.3321,52.3144,52.3232,1700.0
2017-06-20 11:40:00,59.03,59.07,59.03,59.07,1106.0,52.3144,52.3498,52.3144,52.3498,1106.0
2017-06-20 11:45:00,59.07,59.08,59.05,59.05,4101.0,52.3498,52.3587,52.3321,52.3321,4101.0
2017-06-20 11:50:00,59.04,59.05,59.04,59.05,801.0,52.3232,52.3321,52.3232,52.3321,801.0
2017-06-20 11:55:00,59.05,59.05,59.02,59.02,2948.0,52.3321,52.3321,52.3055,52.3055,2948.0
2017-06-20 12:00:00,59.03,59.04,59.02,59.03,1917.0,52.3144,52.3232,52.3055,52.3144,1917.0
2017-06-20 12:05:00,59.03,59.05,59.02,59.03,3261.0,52.3144,52.3321,52.3055,52.3144,3261.0
2017-06-20 12:10:00,59.03,59.03,59.02,59.02,500.0,52.3144,52.3144,52.3055,52.3055,500.0
2017-06-20 12:15:00,59.02,59.02,58.99,59.0,4238.0,52.3055,52.3055,52.2789,52.2878,4238.0
2017-06-20 12:20:00,59.01,59.01,58.97,58.99,1700.0,52.2966,52.2966,52.2612,52.2789,1700.0
2017-06-20 12:25:00,58.98,59.04,58.97,58.97,5656.0,52.27,52.3232,52.2612,52.2612,5656.0
2017-06-20 12:30:00,58.98,58.98,58.93,58.96,5112.0,52.27,52.27,52.2257,52.2523,5112.0
2017-06-20 12:35:00,58.98,59.0,58.93,58.93,2700.0,52.27,52.2878,52.2257,52.2257,2700.0
2017-06-20 12:40:00,58.92,58.93,58.88,58.91,5300.0,52.2169,52.2257,52.1814,52.208,5300.0
2017-06-20 12:45:00,58.89,58.89,58.87,58.87,4984.0,52.1903,52.1903,52.1726,52.1726,4984.0
2017-06-20 12:50:00,58.87,58.88,58.86,58.87,4800.0,52.1726,52.1814,52.1637,52.1726,4800.0
2017-06-20 12:55:00,58.87,58.89,58.84,58.86,7300.0,52.1726,52.1903,52.146,52.1637,7300.0
2017-06-20 13:00:00,58.88,58.9,58.87,58.87,3599.0,52.1814,52.1991,52.1726,52.1726,3599.0
2017-06-20 13:05:00,58.87,58.87,58.84,58.87,5139.0,52.1726,52.1726,52.146,52.1726,5139.0
2017-06-20 13:10:00,58.87,58.88,58.87,58.88,300.0,52.1726,52.1814,52.1726,52.1814,300.0
2017-06-20 13:15:00,58.87,58.93,58.86,58.93,4664.0,52.1726,52.2257,52.1637,52.2257,4664.0
2017-06-20 13:20:00,58.93,58.96,58.92,58.96,1399.0,52.2257,52.2523,52.2169,52.2523,1399.0
2017-06-20 13:25:00,58.95,58.96,58.95,58.96,700.0,52.2435,52.2523,52.2435,52.2523,700.0
2017-06-20 13:30:00,58.97,58.99,58.97,58.99,1505.0,52.2612,52.2789,52.2612,52.2789,1505.0
2017-06-20 13:35:00,58.99,59.0,58.96,58.96,1300.0,52.2789,52.2878,52.2523,52.2523,1300.0
2017-06-20 13:40:00,58.95,58.95,58.92,58.94,4920.0,52.2435,52.2435,52.2169,52.2346,4920.0
2017-06-20 13:45:00,58.94,58.94,58.91,58.92,2300.0,52.2346,52.2346,52.208,52.2169,2300.0
2017-06-20 13:50:00,58.92,58.93,58.92,58.93,564.0,52.2169,52.2257,52.2169,52.2257,564.0
2017-06-20 13:55:00,58.93,58.94,58.9,58.9,4036.0,52.2257,52.2346,52.1991,52.1991,4036.0
2017-06-20 14:00:00,58.91,58.92,58.89,58.92,3323.0,52.208,52.2169,52.1903,52.2169,3323.0
2017-06-20 14:05:00,58.92,58.92,58.89,58.9,2116.0,52.2169,52.2169,52.1903,52.1991,2116.0
2017-06-20 14:10:00,58.89,58.9,58.88,58.88,3412.0,52.1903,52.1991,52.1814,52.1814,3412.0
2017-06-20 14:15:00,58.87,58.87,58.82,58.83,2284.0,52.1726,52.1726,52.1282,52.1371,2284.0
2017-06-20 14:20:00,58.83,58.84,58.81,58.81,2017.0,52.1371,52.146,52.1194,52.1194,2017.0
2017-06-20 14:25:00,58.82,58.84,58.82,58.83,2515.0,52.1282,52.146,52.1282,52.1371,2515.0
2017-06-20 14:30:00,58.84,58.86,58.84,58.86,1735.0,52.146,52.1637,52.146,52.1637,1735.0
2017-06-20 14:35:00,58.84,58.87,58.83,58.87,5515.0,52.146,52.1726,52.1371,52.1726,5515.0
2017-06-20 14:40:00,58.87,58.9,58.85,58.9,1702.0,52.1726,52.1991,52.1548,52.1991,1702.0
2017-06-20 14:45:00,58.89,58.9,58.86,58.86,1500.0,52.1903,52.1991,52.1637,52.1637,1500.0
2017-06-20 14:50:00,58.88,58.93,58.88,58.93,1600.0,52.1814,52.2257,52.1814,52.2257,1600.0
2017-06-20 14:55:00,58.92,58.92,58.87,58.88,2553.0,52.2169,52.2169,52.1726,52.1814,2553.0
2017-06-20 15:00:00,58.89,58.93,58.89,58.9,4456.0,52.1903,52.2257,52.1903,52.1991,4456.0
2017-06-20 15:05:00,58.9,58.9,58.84,58.84,6058.0,52.1991,52.1991,52.146,52.146,6058.0
2017-06-20 15:10:00,58.85,58.9,58.85,58.88,5150.0,52.1548,52.1991,52.1548,52.1814,5150.0
2017-06-20 15:15:00,58.88,58.91,58.88,58.9,6954.0,52.1814,52.208,52.1814,52.1991,6954.0
2017-06-20 15:20:00,58.89,58.9,58.88,58.89,5108.0,52.1903,52.1991,52.1814,52.1903,5108.0
2017-06-20 15:25:00,58.88,58.89,58.84,58.89,6531.0,52.1814,52.1903,52.146,52.1903,6531.0
2017-06-20 15:30:00,58.88,58.88,58.8,58.83,10998.0,52.1814,52.1814,52.1105,52.1371,10998.0
2017-06-20 15:35:00,58.83,58.83,58.79,58.8,10589.0,52.1371,52.1371,52.1017,52.1105,10589.0
2017-06-20 15:40:00,58.8,58.8,58.77,58.77,5875.0,52.1105,52.1105,52.0839,52.0839,5875.0
2017-06-20 15:45:00,58.77,58.78,58.69,58.69,18309.0,52.0839,52.0928,52.013,52.013,18309.0
2017-06-20 15:50:00,58.68,58.71,58.67,58.69,10778.0,52.0042,52.0308,51.9953,52.013,10778.0
2017-06-20 15:55:00,58.68,58.73,58.68,58.71,43003.0,52.0042,52.0485,52.0042,52.0308,43003.0
2017-06-21 09:30:00,58.87,58.97,58.75,58.88,12423.0,52.1726,52.2612,52.0662,52.1814,12423.0
2017-06-21 09:35:00,58.79,58.81,58.74,58.8,776.0,52.1017,52.1194,52.0573,52.1105,776.0
2017-06-21 09:40:00,58.81,58.81,58.65,58.66,4000.0,52.1194,52.1194,51.9776,51.9864,4000.0
2017-06-21 09:45:00,58.64,58.64,58.55,58.58,9039.0,51.9687,51.9687,51.889,51.9155,9039.0
2017-06-21 09:50:00,58.59,58.71,58.59,58.7,2600.0,51.9244,52.0308,51.9244,52.0219,2600.0
2017-06-21 09:55:00,58.7,58.72,58.68,58.71,5567.0,52.0219,52.0396,52.0042,52.0308,5567.0
2017-06-21 10:00:00,58.7,58.7,58.65,58.65,4908.0,52.0219,52.0219,51.9776,51.9776,4908.0
2017-06-21 10:05:00,58.65,58.7,58.65,58.68,4415.0,51.9776,52.0219,51.9776,52.0042,4415.0
2017-06-21 10:10:00,58.68,58.69,58.62,58.62,2509.0,52.0042,52.013,51.951,51.951,2509.0
2017-06-21 10:15:00,58.62,58.65,58.62,58.65,700.0,51.951,51.9776,51.951,51.9776,700.0
2017-06-21 10:20:00,58.65,58.7,58.65,58.7,4006.0,51.9776,52.0219,51.9776,52.0219,4006.0
2017-06-21 10:25:00,58.68,58.7,58.68,58.7,1300.0,52.0042,52.0219,52.0042,52.0219,1300.0
2017-06-21 10:30:00,58.7,58.71,58.65,58.67,5382.0,52.0219,52.0308,51.9776,51.9953,5382.0
2017-06-21 10:35:00,58.66,58.68,58.64,58.65,3337.0,51.9864,52.0042,51.9687,51.9776,3337.0
2017-06-21 10:40:00,58.68,58.73,58.68,58.72,1662.0,52.0042,52.0485,52.0042,52.0396,1662.0
2017-06-21 10:45:00,58.72,58.72,58.69,58.69,1215.0,52.0396,52.0396,52.013,52.013,1215.0
2017-06-21 10:50:00,58.67,58.72,58.67,58.69,1805.0,51.9953,52.0396,51.9953,52.013,1805.0
2017-06-21 10:55:00,58.71,58.74,58.69,58.74,3608.0,52.0308,52.0573,52.013,52.0573,3608.0
2017-06-21 11:00:00,58.73,58.74,58.72,58.74,2300.0,52.0485,52.0573,52.0396,52.0573,2300.0
2017-06-21 11:05:00,58.74,58.78,58.73,58.73,4163.0,52.0573,52.0928,52.0485,52.0485,4163.0
2017-06-21 11:10:00,58.7,58.71,58.65,58.65,1300.0,52.0219,52.0308,51.9776,51.9776,1300.0
2017-06-21 11:15:00,58.63,58.64,58.56,58.56,1456.0,51.9599,51.9687,51.8978,51.8978,1456.0
2017-06-21 11:20:00,58.57,58.6,58.55,58.55,5252.0,51.9067,51.9333,51.889,51.889,5252.0
2017-06-21 11:25:00,58.56,58.61,58.56,58.61,6094.0,51.8978,51.9421,51.8978,51.9421,6094.0
2017-06-21 11:30:00,58.62,58.65,58.61,58.63,4772.0,51.951,51.9776,51.9421,51.9599,4772.0
2017-06-21 11:35:00,58.62,58.62,58.56,58.59,2597.0,51.951,51.951,51.8978,51.9244,2597.0
2017-06-21 11:40:00,58.57,58.62,58.55,58.62,9863.0,51.9067,51.951,51.889,51.951,9863.0
2017-06-21 11:45:00,58.62,58.62,58.58,58.59,1520.0,51.951,51.951,51.9155,51.9244,1520.0
2017-06-21 11:50:00,58.59,58.59,58.54,58.55,5016.0,51.9244,51.9244,51.8801,51.889,5016.0
2017-06-21 11:55:00,58.54,58.55,58.53,58.54,6302.0,51.8801,51.889,51.8712,51.8801,6302.0
2017-06-21 12:00:00,58.54,58.54,58.43,58.43,42980.0,51.8801,51.8801,51.7826,51.7826,42980.0
2017-06-21 12:05:00,58.43,58.45,58.42,58.43,8293.0,51.7826,51.8003,51.7738,51.7826,8293.0
2017-06-21 12:10:00,58.43,58.45,58.4,58.4,12238.0,51.7826,51.8003,51.756,51.756,12238.0
2017-06-21 12:15:00,58.4,58.41,58.34,58.34,4543.0,51.756,51.7649,51.7029,51.7029,4543.0
2017-06-21 12:20:00,58.35,58.36,58.34,58.36,6823.0,51.7117,51.7206,51.7029,51.7206,6823.0
2017-06-21 12:25:00,58.35,58.36,58.31,58.31,6739.0,51.7117,51.7206,51.6763,51.6763,6739.0
2017-06-21 12:30:00,58.31,58.31,58.26,58.26,4643.0,51.6763,51.6763,51.632,51.632,4643.0
2017-06-21 12:35:00,58.27,58.3,58.24,58.26,9682.0,51.6408,51.6674,51.6142,51.632,9682.0
2017-06-21 12:40:00,58.27,58.27,58.2,58.21,7459.0,51.6408,51.6408,51.5788,51.5876,7459.0
2017-06-21 12:45:00,58.2,58.21,58.13,58.15,12340.0,51.5788,51.5876,51.5167,51.5345,12340.0
2017-06-21 12:50:00,58.14,58.16,58.13,58.14,5430.0,51.5256,51.5433,51.5167,51.5256,5430.0
2017-06-21 12:55:00,58.14,58.14,58.1,58.11,5161.0,51.5256,51.5256,51.4902,51.499,5161.0
2017-06-21 13:00:00,58.11,58.14,58.11,58.12,5627.0,51.499,51.5256,51.499,51.5079,5627.0
2017-06-21 13:05:00,58.13,58.17,58.12,58.16,27052.0,51.5167,51.5522,51.5079,51.5433,27052.0
2017-06-21 13:10:00,58.18,58.2,58.16,58.16,1697.0,51.5611,51.5788,51.5433,51.5433,1697.0
2017-06-21 13:15:00,58.19,58.2,58.18,58.18,5639.0,51.5699,51.5788,51.5611,51.5611,5639.0
2017-06-21 13:20:00,58.18,58.18,58.15,58.15,30857.0,51.5611,51.5611,51.5345,51.5345,30857.0
2017-06-21 13:25:00,58.15,58.15,58.09,58.1,3893.0,51.5345,51.5345,51.4813,51.4902,3893.0
2017-06-21 13:30:00,58.08,58.11,58.08,58.11,3461.0,51.4724,51.499,51.4724,51.499,3461.0
2017-06-21 13:35:00,58.1,58.13,58.1,58.12,2170.0,51.4902,51.5167,51.4902,51.5079,2170.0
2017-06-21 13:40:00,58.11,58.11,58.06,58.06,5328.0,51.499,51.499,51.4547,51.4547,5328.0
2017-06-21 13:45:00,58.07,58.07,58.02,58.02,3257.0,51.4636,51.4636,51.4193,51.4193,3257.0
2017-06-21 13:50:00,58.02,58.02,57.93,57.93,9350.0,51.4193,51.4193,51.3395,51.3395,9350.0
2017-06-21 13:55:00,57.93,57.96,57.92,57.96,4264.0,51.3395,51.3661,51.3306,51.3661,4264.0
2017-06-21 14:00:00,57.96,57.99,57.96,57.97,787.0,51.3661,51.3927,51.3661,51.3749,787.0
2017-06-21 14:05:00,57.97,57.98,57.93,57.96,4495.0,51.3749,51.3838,51.3395,51.3661,4495.0
2017-06-21 14:10:00,57.98,57.99,57.96,57.99,4177.0,51.3838,51.3927,51.3661,51.3927,4177.0
2017-06-21 14:15:00,58.0,58.01,57.98,57.98,4600.0,51.4015,51.4104,51.3838,51.3838,4600.0
2017-06-21 14:20:00,57.99,58.0,57.99,58.0,2873.0,51.3927,51.4015,51.3927,51.4015,2873.0
2017-06-21 14:25:00,57.99,58.0,57.97,57.97,4503.0,51.3927,51.4015,51.3749,51.3749,4503.0
2017-06-21 14:30:00,57.96,57.96,57.93,57.93,4591.0,51.3661,51.3661,51.3395,51.3395,4591.0
2017-06-21 14:35:00,57.93,57.97,57.93,57.97,6720.0,51.3395,51.3749,51.3395,51.3749,6720.0
2017-06-21 14:40:00,57.97,57.97,57.96,57.97,11777.0,51.3749,51.3749,51.3661,51.3749,11777.0
2017-06-21 14:45:00,57.96,57.97,57.95,57.96,3199.0,51.3661,51.3749,51.3572,51.3661,3199.0
2017-06-21 14:50:00,57.96,58.01,57.96,58.01,4288.0,51.3661,51.4104,51.3661,51.4104,4288.0
2017-06-21 14:55:00,58.01,58.01,57.97,57.98,8038.0,51.4104,51.4104,51.3749,51.3838,8038.0
2017-06-21 15:00:00,57.99,58.03,57.97,57.98,12120.0,51.3927,51.4281,51.3749,51.3838,12120.0
2017-06-21 15:05:00,57.98,58.0,57.98,57.99,5291.0,51.3838,51.4015,51.3838,51.3927,5291.0
2017-06-21 15:10:00,57.99,58.01,57.94,57.94,7914.0,51.3927,51.4104,51.3484,51.3484,7914.0
2017-06-21 15:15:00,57.94,57.96,57.93,57.96,7121.0,51.3484,51.3661,51.3395,51.3661,7121.0
2017-06-21 15:20:00,57.97,57.99,57.97,57.98,5589.0,51.3749,51.3927,51.3749,51.3838,5589.0
2017-06-21 15:25:00,57.97,58.03,57.97,58.03,7325.0,51.3749,51.4281,51.3749,51.4281,7325.0
2017-06-21 15:30:00,58.03,58.03,57.98,57.98,10974.0,51.4281,51.4281,51.3838,51.3838,10974.0
2017-06-21 15:35:00,57.98,57.98,57.91,57.92,15802.0,51.3838,51.3838,51.3218,51.3306,15802.0
2017-06-21 15:40:00,57.92,57.92,57.88,57.88,10330.0,51.3306,51.3306,51.2952,51.2952,10330.0
2017-06-21 15:45:00,57.89,57.9,57.88,57.9,19200.0,51.304,51.3129,51.2952,51.3129,19200.0
2017-06-21 15:50:00,57.9,57.92,57.89,57.92,16385.0,51.3129,51.3306,51.304,51.3306,16385.0
2017-06-21 15:55:00,57.91,57.91,57.83,57.9,61336.0,51.3218,51.3218,51.2509,51.3129,61336.0
2017-06-22 09:30:00,57.67,57.86,57.63,57.74,5388.0,51.1091,51.2775,51.0736,51.1711,5388.0
2017-06-22 09:35:00,57.72,57.75,57.69,57.73,1900.0,51.1534,51.18,51.1268,51.1623,1900.0
2017-06-22 09:40:00,57.73,57.76,57.69,57.75,6182.0,51.1623,51.1888,51.1268,51.18,6182.0
2017-06-22 09:45:00,57.75,57.78,57.74,57.75,5180.0,51.18,51.2066,51.1711,51.18,5180.0
2017-06-22 09:50:00,57.75,57.79,57.74,57.78,7101.0,51.18,51.2154,51.1711,51.2066,7101.0
2017-06-22 09:55:00,57.79,57.83,57.76,57.79,5836.0,51.2154,51.2509,51.1888,51.2154,5836.0
2017-06-22 10:00:00,57.79,57.79,57.68,57.71,4600.0,51.2154,51.2154,51.1179,51.1445,4600.0
2017-06-22 10:05:00,57.71,57.71,57.61,57.61,3461.0,51.1445,51.1445,51.0559,51.0559,3461.0
2017-06-22 10:10:00,57.62,57.63,57.58,57.6,4015.0,51.0648,51.0736,51.0293,51.047,4015.0
2017-06-22 10:15:00,57.62,57.66,57.6,57.65,4221.0,51.0648,51.1002,51.047,51.0914,4221.0
2017-06-22 10:20:00,57.63,57.65,57.61,57.65,2126.0,51.0736,51.0914,51.0559,51.0914,2126.0
2017-06-22 10:25:00,57.65,57.66,57.6,57.6,3634.0,51.0914,51.1002,51.047,51.047,3634.0
2017-06-22 10:30:00,57.61,57.61,57.51,57.53,6839.0,51.0559,51.0559,50.9673,50.985,6839.0
2017-06-22 10:35:00,57.54,57.54,57.48,57.52,6637.0,50.9939,50.9939,50.9407,50.9761,6637.0
2017-06-22 10:40:00,57.55,57.56,57.53,57.56,3700.0,51.0027,51.0116,50.985,51.0116,3700.0
2017-06-22 10:45:00,57.54,57.63,57.54,57.63,4042.0,50.9939,51.0736,50.9939,51.0736,4042.0
2017-06-22 10:50:00,57.62,57.64,57.61,57.63,3760.0,51.0648,51.0825,51.0559,51.0736,3760.0
2017-06-22 10:55:00,57.63,57.69,57.62,57.69,3834.0,51.0736,51.1268,51.0648,51.1268,3834.0
2017-06-22 11:00:00,57.68,57.75,57.67,57.74,3966.0,51.1179,51.18,51.1091,51.1711,3966.0
2017-06-22 11:05:00,57.75,57.76,57.74,57.76,10263.0,51.18,51.1888,51.1711,51.1888,10263.0
2017-06-22 11:10:00,57.76,57.77,57.7,57.71,6602.0,51.1888,51.1977,51.1357,51.1445,6602.0
2017-06-22 11:15:00,57.7,57.7,57.65,57.67,4983.0,51.1357,51.1357,51.0914,51.1091,4983.0
2017-06-22 11:20:00,57.66,57.73,57.66,57.73,1600.0,51.1002,51.1623,51.1002,51.1623,1600.0
2017-06-22 11:25:00,57.73,57.73,57.69,57.69,2300.0,51.1623,51.1623,51.1268,51.1268,2300.0
2017-06-22 11:30:00,57.67,57.71,57.67,57.71,2290.0,51.1091,51.1445,51.1091,51.1445,2290.0
2017-06-22 11:35:00,57.69,57.74,57.67,57.72,2652.0,51.1268,51.1711,51.1091,51.1534,2652.0
2017-06-22 11:40:00,57.73,57.74,57.68,57.71,4600.0,51.1623,51.1711,51.1179,51.1445,4600.0
2017-06-22 11:45:00,57.71,57.71,57.65,57.68,2900.0,51.1445,51.1445,51.0914,51.1179,2900.0
2017-06-22 11:50:00,57.69,57.69,57.67,57.68,2126.0,51.1268,51.1268,51.1091,51.1179,2126.0
2017-06-22 11:55:00,57.69,57.69,57.67,57.67,1700.0,51.1268,51.1268,51.1091,51.1091,1700.0
2017-06-22 12:00:00,57.68,57.69,57.64,57.65,4421.0,51.1179,51.1268,51.0825,51.0914,4421.0
2017-06-22 12:05:00,57.64,57.65,57.61,57.61,5500.0,51.0825,51.0914,51.0559,51.0559,5500.0
2017-06-22 12:10:00,57.62,57.64,57.62,57.63,2153.0,51.0648,51.0825,51.0648,51.0736,2153.0
2017-06-22 12:15:00,57.63,57.64,57.61,57.62,2839.0,51.0736,51.0825,51.0559,51.0648,2839.0
2017-06-22 12:20:00,57.63,57.64,57.62,57.64,2587.0,51.0736,51.0825,51.0648,51.0825,2587.0
2017-06-22 12:25:00,57.63,57.63,57.6,57.6,2345.0,51.0736,51.0736,51.047,51.047,2345.0
2017-06-22 12:30:00,57.61,57.61,57.57,57.57,1120.0,51.0559,51.0559,51.0205,51.0205,1120.0
2017-06-22 12:35:00,57.57,57.58,57.56,57.56,1720.0,51.0205,51.0293,51.0116,51.0116,1720.0
2017-06-22 12:40:00,57.56,57.58,57.54,57.57,2897.0,51.0116,51.0293,50.9939,51.0205,2897.0
2017-06-22 12:45:00,57.57,57.59,57.57,57.58,720.0,51.0205,51.0382,51.0205,51.0293,720.0
2017-06-22 12:50:00,57.59,57.63,57.59,57.61,2612.0,51.0382,51.0736,51.0382,51.0559,2612.0
2017-06-22 12:55:00,57.6,57.62,57.6,57.6,1100.0,51.047,51.0648,51.047,51.047,1100.0
2017-06-22 13:00:00,57.6,57.65,57.6,57.63,1450.0,51.047,51.0914,51.047,51.0736,1450.0
2017-06-22 13:05:00,57.63,57.64,57.63,57.64,1200.0,51.0736,51.0825,51.0736,51.0825,1200.0
2017-06-22 13:10:00,57.64,57.64,57.59,57.59,3452.0,51.0825,51.0825,51.0382,51.0382,3452.0
2017-06-22 13:15:00,57.59,57.59,57.56,57.56,1659.0,51.0382,51.0382,51.0116,51.0116,1659.0
2017-06-22 13:20:00,57.59,57.61,57.56,57.56,1548.0,51.0382,51.0559,51.0116,51.0116,1548.0
2017-06-22 13:25:00,57.58,57.64,57.58,57.64,2400.0,51.0293,51.0825,51.0293,51.0825,2400.0
2017-06-22 13:30:00,57.64,57.66,57.63,57.65,1700.0,51.0825,51.1002,51.0736,51.0914,1700.0
2017-06-22 13:35:00,57.65,57.65,57.6,57.61,2400.0,51.0914,51.0914,51.047,51.0559,2400.0
2017-06-22 13:40:00,57.61,57.61,57.58,57.61,10020.0,51.0559,51.0559,51.0293,51.0559,10020.0
2017-06-22 13:45:00,57.6,57.6,57.57,57.6,3092.0,51.047,51.047,51.0205,51.047,3092.0
2017-06-22 13:50:00,57.6,57.6,57.58,57.6,2700.0,51.047,51.047,51.0293,51.047,2700.0
2017-06-22 13:55:00,57.6,57.61,57.58,57.59,2658.0,51.047,51.0559,51.0293,51.0382,2658.0
2017-06-22 14:00:00,57.6,57.62,57.56,57.58,2908.0,51.047,51.0648,51.0116,51.0293,2908.0
2017-06-22 14:05:00,57.57,57.58,57.55,57.55,1706.0,51.0205,51.0293,51.0027,51.0027,1706.0
2017-06-22 14:10:00,57.55,57.55,57.53,57.53,1300.0,51.0027,51.0027,50.985,50.985,1300.0
2017-06-22 14:15:00,57.53,57.55,57.53,57.55,2532.0,50.985,51.0027,50.985,51.0027,2532.0
2017-06-22 14:20:00,57.55,57.55,57.51,57.53,2152.0,51.0027,51.0027,50.9673,50.985,2152.0
2017-06-22 14:25:00,57.55,57.55,57.53,57.53,2528.0,51.0027,51.0027,50.985,50.985,2528.0
2017-06-22 14:30:00,57.52,57.53,57.51,57.52,2500.0,50.9761,50.985,50.9673,50.9761,2500.0
2017-06-22 14:35:00,57.51,57.51,57.48,57.48,2500.0,50.9673,50.9673,50.9407,50.9407,2500.0
2017-06-22 14:40:00,57.48,57.49,57.44,57.46,5669.0,50.9407,50.9496,50.9052,50.923,5669.0
2017-06-22 14:45:00,57.47,57.48,57.42,57.44,3737.0,50.9318,50.9407,50.8875,50.9052,3737.0
2017-06-22 14:50:00,57.46,57.46,57.41,57.43,2584.0,50.923,50.923,50.8787,50.8964,2584.0
2017-06-22 14:55:00,57.42,57.43,57.4,57.42,4985.0,50.8875,50.8964,50.8698,50.8875,4985.0
2017-06-22 15:00:00,57.42,57.47,57.42,57.44,7090.0,50.8875,50.9318,50.8875,50.9052,7090.0
2017-06-22 15:05:00,57.45,57.45,57.4,57.4,7766.0,50.9141,50.9141,50.8698,50.8698,7766.0
2017-06-22 15:10:00,57.39,57.4,57.39,57.4,2300.0,50.8609,50.8698,50.8609,50.8698,2300.0
2017-06-22 15:15:00,57.39,57.39,57.32,57.32,12679.0,50.8609,50.8609,50.7989,50.7989,12679.0
2017-06-22 15:20:00,57.32,57.33,57.29,57.3,7975.0,50.7989,50.8078,50.7723,50.7812,7975.0
2017-06-22 15:25:00,57.3,57.3,57.28,57.28,4928.0,50.7812,50.7812,50.7634,50.7634,4928.0
2017-06-22 15:30:00,57.29,57.29,57.25,57.27,11320.0,50.7723,50.7723,50.7369,50.7546,11320.0
2017-06-22 15:35:00,57.27,57.29,57.23,57.23,9316.0,50.7546,50.7723,50.7191,50.7191,9316.0
2017-06-22 15:40:00,57.23,57.23,57.15,57.15,11303.0,50.7191,50.7191,50.6482,50.6482,11303.0
2017-06-22 15:45:00,57.15,57.17,57.13,57.14,24070.0,50.6482,50.666,50.6305,50.6394,24070.0
2017-06-22 15:50:00,57.13,57.14,57.1,57.11,34008.0,50.6305,50.6394,50.6039,50.6128,34008.0
2017-06-22 15:55:00,57.11,57.16,57.1,57.16,79650.0,50.6128,50.6571,50.6039,50.6571,79650.0
2017-06-23 09:30:00,57.18,57.31,57.09,57.14,12714.0,50.6748,50.79,50.5951,50.6394,12714.0
2017-06-23 09:35:00,57.16,57.34,57.15,57.18,20216.0,50.6571,50.8166,50.6482,50.6748,20216.0
2017-06-23 09:40:00,57.19,57.2,57.07,57.09,8578.0,50.6837,50.6925,50.5773,50.5951,8578.0
2017-06-23 09:45:00,57.06,57.09,56.97,57.02,8198.0,50.5685,50.5951,50.4887,50.533,8198.0
2017-06-23 09:50:00,57.02,57.09,57.01,57.02,5269.0,50.533,50.5951,50.5242,50.533,5269.0
2017-06-23 09:55:00,57.02,57.04,56.99,56.99,6119.0,50.533,50.5507,50.5064,50.5064,6119.0
2017-06-23 10:00:00,56.99,57.04,56.97,57.04,9741.0,50.5064,50.5507,50.4887,50.5507,9741.0
2017-06-23 10:05:00,57.03,57.08,57.03,57.07,6594.0,50.5419,50.5862,50.5419,50.5773,6594.0
2017-06-23 10:10:00,57.06,57.12,57.05,57.12,6422.0,50.5685,50.6216,50.5596,50.6216,6422.0
2017-06-23 10:15:00,57.11,57.18,57.11,57.18,8536.0,50.6128,50.6748,50.6128,50.6748,8536.0
2017-06-23 10:20:00,57.16,57.17,57.07,57.07,6477.0,50.6571,50.666,50.5773,50.5773,6477.0
2017-06-23 10:25:00,57.09,57.1,57.08,57.09,3100.0,50.5951,50.6039,50.5862,50.5951,3100.0
2017-06-23 10:30:00,57.1,57.17,57.09,57.16,5727.0,50.6039,50.666,50.5951,50.6571,5727.0
2017-06-23 10:35:00,57.16,57.19,57.12,57.12,7237.0,50.6571,50.6837,50.6216,50.6216,7237.0
2017-06-23 10:40:00,57.14,57.19,57.13,57.17,8649.0,50.6394,50.6837,50.6305,50.666,8649.0
2017-06-23 10:45:00,57.18,57.2,57.18,57.2,5912.0,50.6748,50.6925,50.6748,50.6925,5912.0
2017-06-23 10:50:00,57.2,57.22,57.17,57.18,7058.0,50.6925,50.7103,50.666,50.6748,7058.0
2017-06-23 10:55:00,57.19,57.19,57.13,57.14,6455.0,50.6837,50.6837,50.6305,50.6394,6455.0
2017-06-23 11:00:00,57.14,57.17,57.13,57.17,4200.0,50.6394,50.666,50.6305,50.666,4200.0
2017-06-23 11:05:00,57.18,57.19,57.14,57.14,12497.0,50.6748,50.6837,50.6394,50.6394,12497.0
2017-06-23 11:10:00,57.13,57.16,57.13,57.15,4692.0,50.6305,50.6571,50.6305,50.6482,4692.0
2017-06-23 11:15:00,57.14,57.14,57.1,57.12,3953.0,50.6394,50.6394,50.6039,50.6216,3953.0
2017-06-23 11:20:00,57.13,57.18,57.12,57.16,9155.0,50.6305,50.6748,50.6216,50.6571,9155.0
2017-06-23 11:25:00,57.17,57.17,57.13,57.14,4653.0,50.666,50.666,50.6305,50.6394,4653.0
2017-06-23 11:30:00,57.15,57.16,57.11,57.16,6001.0,50.6482,50.6571,50.6128,50.6571,6001.0
2017-06-23 11:35:00,57.16,57.18,57.14,57.16,6805.0,50.6571,50.6748,50.6394,50.6571,6805.0
2017-06-23 11:40:00,57.15,57.15,57.12,57.14,3484.0,50.6482,50.6482,50.6216,50.6394,3484.0
2017-06-23 11:45:00,57.13,57.17,57.13,57.17,2993.0,50.6305,50.666,50.6305,50.666,2993.0
2017-06-23 11:50:00,57.17,57.17,57.13,57.15,4767.0,50.666,50.666,50.6305,50.6482,4767.0
2017-06-23 11:55:00,57.15,57.15,57.09,57.11,2866.0,50.6482,50.6482,50.5951,50.6128,2866.0
2017-06-23 12:00:00,57.09,57.11,57.09,57.1,1200.0,50.5951,50.6128,50.5951,50.6039,1200.0
2017-06-23 12:05:00,57.09,57.11,57.09,57.09,2000.0,50.5951,50.6128,50.5951,50.5951,2000.0
2017-06-23 12:10:00,57.09,57.12,57.08,57.08,5600.0,50.5951,50.6216,50.5862,50.5862,5600.0
2017-06-23 12:15:00,57.1,57.1,57.07,57.09,7878.0,50.6039,50.6039,50.5773,50.5951,7878.0
2017-06-23 12:20:00,57.08,57.08,57.05,57.05,3475.0,50.5862,50.5862,50.5596,50.5596,3475.0
2017-06-23 12:25:00,57.05,57.06,56.93,57.02,19103.0,50.5596,50.5685,50.4533,50.533,19103.0
2017-06-23 12:30:00,57.03,57.05,56.99,57.04,5074.0,50.5419,50.5596,50.5064,50.5507,5074.0
2017-06-23 12:35:00,57.04,57.04,57.01,57.01,3666.0,50.5507,50.5507,50.5242,50.5242,3666.0
2017-06-23 12:40:00,57.01,57.04,57.0,57.01,5117.0,50.5242,50.5507,50.5153,50.5242,5117.0
2017-06-23 12:45:00,57.01,57.01,56.99,56.99,2500.0,50.5242,50.5242,50.5064,50.5064,2500.0
2017-06-23 12:50:00,57.0,57.06,57.0,57.06,3937.0,50.5153,50.5685,50.5153,50.5685,3937.0
2017-06-23 12:55:00,57.06,57.06,57.01,57.01,3936.0,50.5685,50.5685,50.5242,50.5242,3936.0
2017-06-23 13:00:00,57.01,57.05,57.01,57.05,3223.0,50.5242,50.5596,50.5242,50.5596,3223.0
2017-06-23 13:05:00,57.06,57.06,57.04,57.05,2001.0,50.5685,50.5685,50.5507,50.5596,2001.0
2017-06-23 13:10:00,57.06,57.08,57.05,57.05,1318.0,50.5685,50.5862,50.5596,50.5596,1318.0
2017-06-23 13:15:00,57.05,57.08,57.05,57.05,3200.0,50.5596,50.5862,50.5596,50.5596,3200.0
2017-06-23 13:20:00,57.05,57.06,57.01,57.01,3802.0,50.5596,50.5685,50.5242,50.5242,3802.0
2017-06-23 13:25:00,57.0,57.04,57.0,57.03,2170.0,50.5153,50.5507,50.5153,50.5419,2170.0
2017-06-23 13:30:00,57.03,57.06,57.02,57.03,8650.0,50.5419,50.5685,50.533,50.5419,8650.0
2017-06-23 13:35:00,57.03,57.04,57.01,57.02,2667.0,50.5419,50.5507,50.5242,50.533,2667.0
2017-06-23 13:40:00,57.01,57.06,57.01,57.05,3640.0,50.5242,50.5685,50.5242,50.5596,3640.0
2017-06-23 13:45:00,57.05,57.07,57.05,57.07,2699.0,50.5596,50.5773,50.5596,50.5773,2699.0
2017-06-23 13:50:00,57.08,57.1,57.07,57.09,4229.0,50.5862,50.6039,50.5773,50.5951,4229.0
2017-06-23 13:55:00,57.08,57.09,57.05,57.06,2000.0,50.5862,50.5951,50.5596,50.5685,2000.0
2017-06-23 14:00:00,57.06,57.09,57.06,57.08,3034.0,50.5685,50.5951,50.5685,50.5862,3034.0
2017-06-23 14:05:00,57.07,57.1,57.06,57.1,2714.0,50.5773,50.6039,50.5685,50.6039,2714.0
2017-06-23 14:10:00,57.11,57.11,57.07,57.1,3473.0,50.6128,50.6128,50.5773,50.6039,3473.0
2017-06-23 14:15:00,57.09,57.1,57.06,57.06,2243.0,50.5951,50.6039,50.5685,50.5685,2243.0
2017-06-23 14:20:00,57.06,57.06,57.03,57.03,2798.0,50.5685,50.5685,50.5419,50.5419,2798.0
2017-06-23 14:25:00,57.02,57.03,57.01,57.03,2600.0,50.533,50.5419,50.5242,50.5419,2600.0
2017-06-23 14:30:00,57.02,57.03,56.99,57.01,5892.0,50.533,50.5419,50.5064,50.5242,5892.0
2017-06-23 14:35:00,57.01,57.02,56.97,56.97,5860.0,50.5242,50.533,50.4887,50.4887,5860.0
2017-06-23 14:40:00,56.97,56.98,56.97,56.97,3977.0,50.4887,50.4976,50.4887,50.4887,3977.0
2017-06-23 14:45:00,56.97,57.01,56.97,56.98,3600.0,50.4887,50.5242,50.4887,50.4976,3600.0
2017-06-23 14:50:00,56.99,57.03,56.99,57.02,14366.0,50.5064,50.5419,50.5064,50.533,14366.0
2017-06-23 14:55:00,57.02,57.02,56.96,56.98,15838.0,50.533,50.533,50.4799,50.4976,15838.0
2017-06-23 15:00:00,56.98,56.98,56.92,56.96,12050.0,50.4976,50.4976,50.4444,50.4799,12050.0
2017-06-23 15:05:00,56.94,56.97,56.92,56.95,12680.0,50.4621,50.4887,50.4444,50.471,12680.0
2017-06-23 15:10:00,56.95,56.97,56.93,56.95,12773.0,50.471,50.4887,50.4533,50.471,12773.0
2017-06-23 15:15:00,56.96,56.96,56.93,56.95,11019.0,50.4799,50.4799,50.4533,50.471,11019.0
2017-06-23 15:20:00,56.95,56.96,56.94,56.95,11549.0,50.471,50.4799,50.4621,50.471,11549.0
2017-06-23 15:25:00,56.94,56.95,56.89,56.9,11199.0,50.4621,50.471,50.4178,50.4267,11199.0
2017-06-23 15:30:00,56.9,56.9,56.86,56.89,6465.0,50.4267,50.4267,50.3912,50.4178,6465.0
2017-06-23 15:35:00,56.89,56.9,56.83,56.86,9252.0,50.4178,50.4267,50.3646,50.3912,9252.0
2017-06-23 15:40:00,56.86,56.87,56.83,56.85,14521.0,50.3912,50.4001,50.3646,50.3824,14521.0
2017-06-23 15:45:00,56.84,56.85,56.81,56.84,18352.0,50.3735,50.3824,50.3469,50.3735,18352.0
2017-06-23 15:50:00,56.85,56.85,56.75,56.75,50898.0,50.3824,50.3824,50.2937,50.2937,50898.0
2017-06-23 15:55:00,56.75,56.76,56.7,56.72,186054.0,50.2937,50.3026,50.2494,50.2672,186054.0
2017-06-26 09:30:00,57.01,57.01,56.75,56.88,18086.0,50.5242,50.5242,50.2937,50.409,18086.0
2017-06-26 09:35:00,56.91,56.91,56.8,56.84,9694.0,50.4355,50.4355,50.3381,50.3735,9694.0
2017-06-26 09:40:00,56.85,56.86,56.74,56.76,12366.0,50.3824,50.3912,50.2849,50.3026,12366.0
2017-06-26 09:45:00,56.77,56.78,56.71,56.73,12701.0,50.3115,50.3203,50.2583,50.276,12701.0
2017-06-26 09:50:00,56.73,56.86,56.73,56.84,13006.0,50.276,50.3912,50.276,50.3735,13006.0
2017-06-26 09:55:00,56.85,56.86,56.82,56.86,8693.0,50.3824,50.3912,50.3558,50.3912,8693.0
2017-06-26 10:00:00,56.85,56.98,56.84,56.98,7223.0,50.3824,50.4976,50.3735,50.4976,7223.0
2017-06-26 10:05:00,56.98,56.98,56.92,56.95,14667.0,50.4976,50.4976,50.4444,50.471,14667.0
2017-06-26 10:10:00,56.95,56.95,56.89,56.91,4191.0,50.471,50.471,50.4178,50.4355,4191.0
2017-06-26 10:15:00,56.91,56.94,56.85,56.92,22330.0,50.4355,50.4621,50.3824,50.4444,22330.0
2017-06-26 10:20:00,56.91,56.99,56.91,56.98,8445.0,50.4355,50.5064,50.4355,50.4976,8445.0
2017-06-26 10:25:00,56.98,57.09,56.98,57.09,7326.0,50.4976,50.5951,50.4976,50.5951,7326.0
2017-06-26 10:30:00,57.09,57.09,57.04,57.09,4993.0,50.5951,50.5951,50.5507,50.5951,4993.0
2017-06-26 10:35:00,57.09,57.17,57.09,57.13,16918.0,50.5951,50.666,50.5951,50.6305,16918.0
2017-06-26 10:40:00,57.11,57.12,57.09,57.11,3178.0,50.6128,50.6216,50.5951,50.6128,3178.0
2017-06-26 10:45:00,57.09,57.1,57.07,57.07,2526.0,50.5951,50.6039,50.5773,50.5773,2526.0
2017-06-26 10:50:00,57.07,57.15,57.06,57.14,7000.0,50.5773,50.6482,50.5685,50.6394,7000.0
2017-06-26 10:55:00,57.1,57.11,57.07,57.09,5333.0,50.6039,50.6128,50.5773,50.5951,5333.0
2017-06-26 11:00:00,57.08,57.08,56.96,56.96,16686.0,50.5862,50.5862,50.4799,50.4799,16686.0
2017-06-26 11:05:00,56.95,56.97,56.92,56.92,11419.0,50.471,50.4887,50.4444,50.4444,11419.0
2017-06-26 11:10:00,56.93,56.93,56.88,56.89,29787.0,50.4533,50.4533,50.409,50.4178,29787.0
2017-06-26 11:15:00,56.88,56.93,56.83,56.9,120796.0,50.409,50.4533,50.3646,50.4267,120796.0
2017-06-26 11:20:00,56.91,57.04,56.88,57.0,32433.0,50.4355,50.5507,50.409,50.5153,32433.0
2017-06-26 11:25:00,57.0,57.01,56.99,57.01,4200.0,50.5153,50.5242,50.5064,50.5242,4200.0
2017-06-26 11:30:00,57.01,57.02,56.99,57.0,8113.0,50.5242,50.533,50.5064,50.5153,8113.0
2017-06-26 11:35:00,57.0,57.01,56.99,57.0,7862.0,50.5153,50.5242,50.5064,50.5153,7862.0
2017-06-26 11:40:00,57.0,57.04,57.0,57.01,8696.0,50.5153,50.5507,50.5153,50.5242,8696.0
2017-06-26 11:45:00,57.0,57.0,56.96,56.97,3566.0,50.5153,50.5153,50.4799,50.4887,3566.0
2017-06-26 11:50:00,56.99,57.01,56.97,57.0,8373.0,50.5064,50.5242,50.4887,50.5153,8373.0
2017-06-26 11:55:00,57.0,57.01,56.99,56.99,5328.0,50.5153,50.5242,50.5064,50.5064,5328.0
2017-06-26 12:00:00,57.0,57.01,56.98,57.0,4859.0,50.5153,50.5242,50.4976,50.5153,4859.0
2017-06-26 12:05:00,57.0,57.0,56.99,57.0,4130.0,50.5153,50.5153,50.5064,50.5153,4130.0
2017-06-26 12:10:00,57.0,57.01,56.99,56.99,6355.0,50.5153,50.5242,50.5064,50.5064,6355.0
2017-06-26 12:15:00,56.99,56.99,56.93,56.95,3409.0,50.5064,50.5064,50.4533,50.471,3409.0
2017-06-26 12:20:00,56.94,56.95,56.93,56.94,2497.0,50.4621,50.471,50.4533,50.4621,2497.0
2017-06-26 12:25:00,56.94,56.94,56.9,56.9,6413.0,50.4621,50.4621,50.4267,50.4267,6413.0
2017-06-26 12:30:00,56.91,56.92,56.89,56.9,4130.0,50.4355,50.4444,50.4178,50.4267,4130.0
2017-06-26 12:35:00,56.9,56.9,56.87,56.9,5793.0,50.4267,50.4267,50.4001,50.4267,5793.0
2017-06-26 12:40:00,56.9,56.93,56.89,56.91,26018.0,50.4267,50.4533,50.4178,50.4355,26018.0
2017-06-26 12:45:00,56.89,56.9,56.88,56.9,4367.0,50.4178,50.4267,50.409,50.4267,4367.0
2017-06-26 12:50:00,56.89,56.9,56.87,56.9,6700.0,50.4178,50.4267,50.4001,50.4267,6700.0
2017-06-26 12:55:00,56.9,56.92,56.88,56.92,3789.0,50.4267,50.4444,50.409,50.4444,3789.0
2017-06-26 13:00:00,56.93,56.97,56.93,56.97,2202.0,50.4533,50.4887,50.4533,50.4887,2202.0
2017-06-26 13:05:00,56.96,56.97,56.95,56.96,2529.0,50.4799,50.4887,50.471,50.4799,2529.0
2017-06-26 13:10:00,56.95,56.95,56.89,56.89,12292.0,50.471,50.471,50.4178,50.4178,12292.0
2017-06-26 13:15:00,56.89,56.9,56.87,56.87,7594.0,50.4178,50.4267,50.4001,50.4001,7594.0
2017-06-26 13:20:00,56.87,56.9,56.87,56.89,4334.0,50.4001,50.4267,50.4001,50.4178,4334.0
2017-06-26 13:25:00,56.88,56.88,56.85,56.86,10494.0,50.409,50.409,50.3824,50.3912,10494.0
2017-06-26 13:30:00,56.87,56.88,56.86,56.88,10258.0,50.4001,50.409,50.3912,50.409,10258.0
2017-06-26 13:35:00,56.89,56.91,56.88,56.91,14003.0,50.4178,50.4355,50.409,50.4355,14003.0
2017-06-26 13:40:00,56.91,56.92,56.89,56.9,6249.0,50.4355,50.4444,50.4178,50.4267,6249.0
2017-06-26 13:45:00,56.89,56.9,56.88,56.88,2438.0,50.4178,50.4267,50.409,50.409,2438.0
2017-06-26 13:50:00,56.88,56.91,56.88,56.91,3636.0,50.409,50.4355,50.409,50.4355,3636.0
2017-06-26 13:55:00,56.9,56.92,56.9,56.91,4760.0,50.4267,50.4444,50.4267,50.4355,4760.0
2017-06-26 14:00:00,56.92,56.94,56.91,56.92,4960.0,50.4444,50.4621,50.4355,50.4444,4960.0
2017-06-26 14:05:00,56.92,56.92,56.85,56.85,23343.0,50.4444,50.4444,50.3824,50.3824,23343.0
2017-06-26 14:10:00,56.85,56.88,56.83,56.85,38650.0,50.3824,50.409,50.3646,50.3824,38650.0
2017-06-26 14:15:00,56.84,56.86,56.83,56.84,5756.0,50.3735,50.3912,50.3646,50.3735,5756.0
2017-06-26 14:20:00,56.83,56.85,56.8,56.81,10665.0,50.3646,50.3824,50.3381,50.3469,10665.0
2017-06-26 14:25:00,56.82,56.85,56.82,56.85,1400.0,50.3558,50.3824,50.3558,50.3824,1400.0
2017-06-26 14:30:00,56.85,56.86,56.84,56.85,4400.0,50.3824,50.3912,50.3735,50.3824,4400.0
2017-06-26 14:35:00,56.85,56.85,56.81,56.82,5356.0,50.3824,50.3824,50.3469,50.3558,5356.0
2017-06-26 14:40:00,56.84,56.86,56.83,56.84,2835.0,50.3735,50.3912,50.3646,50.3735,2835.0
2017-06-26 14:45:00,56.85,56.85,56.83,56.85,4503.0,50.3824,50.3824,50.3646,50.3824,4503.0
2017-06-26 14:50:00,56.84,56.86,56.84,56.84,6655.0,50.3735,50.3912,50.3735,50.3735,6655.0
2017-06-26 14:55:00,56.83,56.86,56.83,56.85,4623.0,50.3646,50.3912,50.3646,50.3824,4623.0
2017-06-26 15:00:00,56.85,56.87,56.84,56.86,18043.0,50.3824,50.4001,50.3735,50.3912,18043.0
2017-06-26 15:05:00,56.86,56.86,56.84,56.85,23723.0,50.3912,50.3912,50.3735,50.3824,23723.0
2017-06-26 15:10:00,56.86,56.86,56.84,56.86,9335.0,50.3912,50.3912,50.3735,50.3912,9335.0
2017-06-26 15:15:00,56.85,56.86,56.84,56.86,7652.0,50.3824,50.3912,50.3735,50.3912,7652.0
2017-06-26 15:20:00,56.85,56.87,56.84,56.86,8538.0,50.3824,50.4001,50.3735,50.3912,8538.0
2017-06-26 15:25:00,56.87,56.89,56.86,56.88,9200.0,50.4001,50.4178,50.3912,50.409,9200.0
2017-06-26 15:30:00,56.88,56.9,56.87,56.9,8409.0,50.409,50.4267,50.4001,50.4267,8409.0
2017-06-26 15:35:00,56.91,56.94,56.89,56.93,13405.0,50.4355,50.4621,50.4178,50.4533,13405.0
2017-06-26 15:40:00,56.93,56.93,56.87,56.88,16192.0,50.4533,50.4533,50.4001,50.409,16192.0
2017-06-26 15:45:00,56.88,56.89,56.87,56.87,26690.0,50.409,50.4178,50.4001,50.4001,26690.0
2017-06-26 15:50:00,56.88,56.89,56.84,56.85,36028.0,50.409,50.4178,50.3735,50.3824,36028.0
2017-06-26 15:55:00,56.86,56.86,56.81,56.83,54098.0,50.3912,50.3912,50.3469,50.3646,54098.0
2017-06-27 09:30:00,56.88,56.99,56.76,56.76,10273.0,50.409,50.5064,50.3026,50.3026,10273.0
2017-06-27 09:35:00,56.76,56.81,56.63,56.72,4160.0,50.3026,50.3469,50.1874,50.2672,4160.0
2017-06-27 09:40:00,56.72,56.78,56.69,56.78,4909.0,50.2672,50.3203,50.2406,50.3203,4909.0
2017-06-27 09:45:00,56.77,56.79,56.71,56.73,9846.0,50.3115,50.3292,50.2583,50.276,9846.0
2017-06-27 09:50:00,56.74,56.78,56.7,56.73,8443.0,50.2849,50.3203,50.2494,50.276,8443.0
2017-06-27 09:55:00,56.71,56.72,56.66,56.69,4220.0,50.2583,50.2672,50.214,50.2406,4220.0
2017-06-27 10:00:00,56.69,56.72,56.65,56.65,3701.0,50.2406,50.2672,50.2051,50.2051,3701.0
2017-06-27 10:05:00,56.68,56.68,56.65,56.67,2968.0,50.2317,50.2317,50.2051,50.2228,2968.0
2017-06-27 10:10:00,56.67,56.74,56.65,56.72,11209.0,50.2228,50.2849,50.2051,50.2672,11209.0
2017-06-27 10:15:00,56.72,56.72,56.69,56.7,4712.0,50.2672,50.2672,50.2406,50.2494,4712.0
2017-06-27 10:20:00,56.71,56.72,56.64,56.65,8124.0,50.2583,50.2672,50.1963,50.2051,8124.0
2017-06-27 10:25:00,56.65,56.65,56.6,56.61,19402.0,50.2051,50.2051,50.1608,50.1697,19402.0
2017-06-27 10:30:00,56.6,56.68,56.6,56.66,2311.0,50.1608,50.2317,50.1608,50.214,2311.0
2017-06-27 10:35:00,56.67,56.72,56.65,56.71,6688.0,50.2228,50.2672,50.2051,50.2583,6688.0
2017-06-27 10:40:00,56.72,56.73,56.7,56.71,6532.0,50.2672,50.276,50.2494,50.2583,6532.0
2017-06-27 10:45:00,56.72,56.74,56.69,56.69,6610.0,50.2672,50.2849,50.2406,50.2406,6610.0
2017-06-27 10:50:00,56.7,56.71,56.68,56.7,5202.0,50.2494,50.2583,50.2317,50.2494,5202.0
2017-06-27 10:55:00,56.69,56.72,56.69,56.69,8311.0,50.2406,50.2672,50.2406,50.2406,8311.0
2017-06-27 11:00:00,56.69,56.73,56.68,56.7,14210.0,50.2406,50.276,50.2317,50.2494,14210.0
2017-06-27 11:05:00,56.7,56.77,56.7,56.73,22575.0,50.2494,50.3115,50.2494,50.276,22575.0
2017-06-27 11:10:00,56.75,56.76,56.69,56.71,14560.0,50.2937,50.3026,50.2406,50.2583,14560.0
2017-06-27 11:15:00,56.71,56.73,56.66,56.71,10448.0,50.2583,50.276,50.214,50.2583,10448.0
2017-06-27 11:20:00,56.71,56.77,56.69,56.72,28084.0,50.2583,50.3115,50.2406,50.2672,28084.0
2017-06-27 11:25:00,56.71,56.73,56.7,56.71,5800.0,50.2583,50.276,50.2494,50.2583,5800.0
2017-06-27 11:30:00,56.72,56.84,56.72,56.84,14657.0,50.2672,50.3735,50.2672,50.3735,14657.0
2017-06-27 11:35:00,56.83,56.88,56.82,56.88,3179.0,50.3646,50.409,50.3558,50.409,3179.0
2017-06-27 11:40:00,56.89,56.91,56.89,56.89,3453.0,50.4178,50.4355,50.4178,50.4178,3453.0
2017-06-27 11:45:00,56.88,56.91,56.87,56.91,2353.0,50.409,50.4355,50.4001,50.4355,2353.0
2017-06-27 11:50:00,56.92,56.92,56.9,56.9,2175.0,50.4444,50.4444,50.4267,50.4267,2175.0
2017-06-27 11:55:00,56.9,56.94,56.88,56.9,3653.0,50.4267,50.4621,50.409,50.4267,3653.0
2017-06-27 12:00:00,56.9,56.92,56.88,56.92,2500.0,50.4267,50.4444,50.409,50.4444,2500.0
2017-06-27 12:05:00,56.91,56.93,56.9,56.9,4426.0,50.4355,50.4533,50.4267,50.4267,4426.0
2017-06-27 12:10:00,56.9,56.92,56.89,56.89,1967.0,50.4267,50.4444,50.4178,50.4178,1967.0
2017-06-27 12:15:00,56.89,56.91,56.89,56.91,2263.0,50.4178,50.4355,50.4178,50.4355,2263.0
2017-06-27 12:20:00,56.9,56.92,56.89,56.92,2500.0,50.4267,50.4444,50.4178,50.4444,2500.0
2017-06-27 12:25:00,56.92,56.92,56.84,56.84,7014.0,50.4444,50.4444,50.3735,50.3735,7014.0
2017-06-27 12:30:00,56.84,56.86,56.81,56.85,4129.0,50.3735,50.3912,50.3469,50.3824,4129.0
2017-06-27 12:35:00,56.85,56.85,56.81,56.81,2395.0,50.3824,50.3824,50.3469,50.3469,2395.0
2017-06-27 12:40:00,56.83,56.85,56.83,56.84,1602.0,50.3646,50.3824,50.3646,50.3735,1602.0
2017-06-27 12:45:00,56.84,56.87,56.83,56.86,17875.0,50.3735,50.4001,50.3646,50.3912,17875.0
2017-06-27 12:50:00,56.86,56.87,56.82,56.82,4717.0,50.3912,50.4001,50.3558,50.3558,4717.0
2017-06-27 12:55:00,56.83,56.85,56.83,56.85,1280.0,50.3646,50.3824,50.3646,50.3824,1280.0
2017-06-27 13:00:00,56.85,56.86,56.84,56.86,1100.0,50.3824,50.3912,50.3735,50.3912,1100.0
2017-06-27 13:05:00,56.85,56.86,56.82,56.83,5010.0,50.3824,50.3912,50.3558,50.3646,5010.0
2017-06-27 13:10:00,56.81,56.84,56.81,56.83,1241.0,50.3469,50.3735,50.3469,50.3646,1241.0
2017-06-27 13:15:00,56.82,56.85,56.82,56.84,3235.0,50.3558,50.3824,50.3558,50.3735,3235.0
2017-06-27 13:20:00,56.85,56.86,56.8,56.82,3402.0,50.3824,50.3912,50.3381,50.3558,3402.0
2017-06-27 13:25:00,56.82,56.83,56.8,56.8,2154.0,50.3558,50.3646,50.3381,50.3381,2154.0
2017-06-27 13:30:00,56.78,56.79,56.78,56.79,2410.0,50.3203,50.3292,50.3203,50.3292,2410.0
2017-06-27 13:35:00,56.79,56.79,56.67,56.67,4065.0,50.3292,50.3292,50.2228,50.2228,4065.0
2017-06-27 13:40:00,56.69,56.73,56.69,56.7,22200.0,50.2406,50.276,50.2406,50.2494,22200.0
2017-06-27 13:45:00,56.7,56.7,56.67,56.69,3032.0,50.2494,50.2494,50.2228,50.2406,3032.0
2017-06-27 13:50:00,56.7,56.75,56.7,56.72,4630.0,50.2494,50.2937,50.2494,50.2672,4630.0
2017-06-27 13:55:00,56.73,56.73,56.65,56.68,9197.0,50.276,50.276,50.2051,50.2317,9197.0
2017-06-27 14:00:00,56.68,56.68,56.62,56.63,8941.0,50.2317,50.2317,50.1785,50.1874,8941.0
2017-06-27 14:05:00,56.62,56.63,56.57,56.57,8778.0,50.1785,50.1874,50.1342,50.1342,8778.0
2017-06-27 14:10:00,56.58,56.61,56.56,56.59,5353.0,50.1431,50.1697,50.1254,50.1519,5353.0
2017-06-27 14:15:00,56.59,56.67,56.58,56.65,7001.0,50.1519,50.2228,50.1431,50.2051,7001.0
2017-06-27 14:20:00,56.65,56.65,56.6,56.62,5599.0,50.2051,50.2051,50.1608,50.1785,5599.0
2017-06-27 14:25:00,56.62,56.67,56.59,56.64,18008.0,50.1785,50.2228,50.1519,50.1963,18008.0
2017-06-27 14:30:00,56.63,56.65,56.6,56.63,9458.0,50.1874,50.2051,50.1608,50.1874,9458.0
2017-06-27 14:35:00,56.64,56.67,56.63,56.66,10429.0,50.1963,50.2228,50.1874,50.214,10429.0
2017-06-27 14:40:00,56.65,56.7,56.65,56.68,9362.0,50.2051,50.2494,50.2051,50.2317,9362.0
2017-06-27 14:45:00,56.69,56.73,56.68,56.7,7841.0,50.2406,50.276,50.2317,50.2494,7841.0
2017-06-27 14:50:00,56.7,56.7,56.67,56.68,3037.0,50.2494,50.2494,50.2228,50.2317,3037.0
2017-06-27 14:55:00,56.68,56.68,56.63,56.63,5478.0,50.2317,50.2317,50.1874,50.1874,5478.0
2017-06-27 15:00:00,56.62,56.64,56.61,56.62,6678.0,50.1785,50.1963,50.1697,50.1785,6678.0
2017-06-27 15:05:00,56.62,56.63,56.59,56.62,10505.0,50.1785,50.1874,50.1519,50.1785,10505.0
2017-06-27 15:10:00,56.63,56.64,56.61,56.64,7289.0,50.1874,50.1963,50.1697,50.1963,7289.0
2017-06-27 15:15:00,56.65,56.68,56.64,56.68,9602.0,50.2051,50.2317,50.1963,50.2317,9602.0
2017-06-27 15:20:00,56.68,56.68,56.65,56.67,14762.0,50.2317,50.2317,50.2051,50.2228,14762.0
2017-06-27 15:25:00,56.66,56.69,56.65,56.66,12638.0,50.214,50.2406,50.2051,50.214,12638.0
2017-06-27 15:30:00,56.66,56.67,56.65,56.66,9594.0,50.214,50.2228,50.2051,50.214,9594.0
2017-06-27 15:35:00,56.66,56.73,56.66,56.73,15585.0,50.214,50.276,50.214,50.276,15585.0
2017-06-27 15:40:00,56.72,56.72,56.59,56.6,71118.0,50.2672,50.2672,50.1519,50.1608,71118.0
2017-06-27 15:45:00,56.6,56.64,56.5,56.5,155934.0,50.1608,50.1963,50.0722,50.0722,155934.0
2017-06-27 15:50:00,56.49,56.53,56.43,56.51,66536.0,50.0633,50.0988,50.0101,50.081,66536.0
2017-06-27 15:55:00,56.52,56.59,56.49,56.51,115789.0,50.0899,50.1519,50.0633,50.081,115789.0
2017-06-28 09:30:00,56.83,56.83,56.64,56.77,8586.0,50.3646,50.3646,50.1963,50.3115,8586.0
2017-06-28 09:35:00,56.8,56.91,56.79,56.9,4925.0,50.3381,50.4355,50.3292,50.4267,4925.0
2017-06-28 09:40:00,56.91,56.98,56.88,56.96,4875.0,50.4355,50.4976,50.409,50.4799,4875.0
2017-06-28 09:45:00,56.96,57.0,56.93,56.99,7300.0,50.4799,50.5153,50.4533,50.5064,7300.0
2017-06-28 09:50:00,57.0,57.01,56.88,56.89,6192.0,50.5153,50.5242,50.409,50.4178,6192.0
2017-06-28 09:55:00,56.88,56.93,56.88,56.93,3910.0,50.409,50.4533,50.409,50.4533,3910.0
2017-06-28 10:00:00,56.94,56.94,56.85,56.85,2516.0,50.4621,50.4621,50.3824,50.3824,2516.0
2017-06-28 10:05:00,56.83,56.92,56.83,56.89,6428.0,50.3646,50.4444,50.3646,50.4178,6428.0
2017-06-28 10:10:00,56.88,56.92,56.88,56.91,4203.0,50.409,50.4444,50.409,50.4355,4203.0
2017-06-28 10:15:00,56.91,56.95,56.89,56.9,4155.0,50.4355,50.471,50.4178,50.4267,4155.0
2017-06-28 10:20:00,56.92,56.95,56.89,56.89,3081.0,50.4444,50.471,50.4178,50.4178,3081.0
2017-06-28 10:25:00,56.87,56.88,56.81,56.82,1456.0,50.4001,50.409,50.3469,50.3558,1456.0
2017-06-28 10:30:00,56.83,56.89,56.83,56.87,5455.0,50.3646,50.4178,50.3646,50.4001,5455.0
2017-06-28 10:35:00,56.88,56.93,56.88,56.93,4600.0,50.409,50.4533,50.409,50.4533,4600.0
2017-06-28 10:40:00,56.93,57.01,56.93,57.0,7706.0,50.4533,50.5242,50.4533,50.5153,7706.0
2017-06-28 10:45:00,57.01,57.03,56.98,56.98,4674.0,50.5242,50.5419,50.4976,50.4976,4674.0
2017-06-28 10:50:00,56.98,57.01,56.94,56.95,9148.0,50.4976,50.5242,50.4621,50.471,9148.0
2017-06-28 10:55:00,56.95,56.95,56.86,56.86,5014.0,50.471,50.471,50.3912,50.3912,5014.0
2017-06-28 11:00:00,56.87,56.98,56.85,56.98,7684.0,50.4001,50.4976,50.3824,50.4976,7684.0
2017-06-28 11:05:00,56.97,57.01,56.96,57.0,2692.0,50.4887,50.5242,50.4799,50.5153,2692.0
2017-06-28 11:10:00,57.0,57.04,56.99,57.04,5377.0,50.5153,50.5507,50.5064,50.5507,5377.0
2017-06-28 11:15:00,57.04,57.04,56.98,56.99,4621.0,50.5507,50.5507,50.4976,50.5064,4621.0
2017-06-28 11:20:00,57.0,57.04,57.0,57.04,3074.0,50.5153,50.5507,50.5153,50.5507,3074.0
2017-06-28 11:25:00,57.05,57.06,57.01,57.03,3203.0,50.5596,50.5685,50.5242,50.5419,3203.0
2017-06-28 11:30:00,57.02,57.07,57.02,57.06,4825.0,50.533,50.5773,50.533,50.5685,4825.0
2017-06-28 11:35:00,57.07,57.11,57.02,57.03,5614.0,50.5773,50.6128,50.533,50.5419,5614.0
2017-06-28 11:40:00,57.03,57.04,56.99,57.04,4913.0,50.5419,50.5507,50.5064,50.5507,4913.0
2017-06-28 11:45:00,57.03,57.06,57.03,57.05,1221.0,50.5419,50.5685,50.5419,50.5596,1221.0
2017-06-28 11:50:00,57.05,57.16,57.05,57.15,7148.0,50.5596,50.6571,50.5596,50.6482,7148.0
2017-06-28 11:55:00,57.14,57.16,57.08,57.12,7878.0,50.6394,50.6571,50.5862,50.6216,7878.0
2017-06-28 12:00:00,57.12,57.16,57.12,57.16,1044.0,50.6216,50.6571,50.6216,50.6571,1044.0
2017-06-28 12:05:00,57.16,57.17,57.12,57.12,7298.0,50.6571,50.666,50.6216,50.6216,7298.0
2017-06-28 12:10:00,57.11,57.14,57.09,57.13,15653.0,50.6128,50.6394,50.5951,50.6305,15653.0
2017-06-28 12:15:00,57.14,57.2,57.1,57.19,11066.0,50.6394,50.6925,50.6039,50.6837,11066.0
2017-06-28 12:20:00,57.2,57.22,57.18,57.19,4006.0,50.6925,50.7103,50.6748,50.6837,4006.0
2017-06-28 12:25:00,57.19,57.19,57.17,57.18,4166.0,50.6837,50.6837,50.666,50.6748,4166.0
2017-06-28 12:30:00,57.18,57.2,57.17,57.2,2365.0,50.6748,50.6925,50.666,50.6925,2365.0
2017-06-28 12:35:00,57.2,57.2,57.16,57.16,2392.0,50.6925,50.6925,50.6571,50.6571,2392.0
2017-06-28 12:40:00,57.17,57.18,57.15,57.15,7290.0,50.666,50.6748,50.6482,50.6482,7290.0
2017-06-28 12:45:00,57.15,57.15,57.13,57.14,800.0,50.6482,50.6482,50.6305,50.6394,800.0
2017-06-28 12:50:00,57.14,57.17,57.13,57.17,6003.0,50.6394,50.666,50.6305,50.666,6003.0
2017-06-28 12:55:00,57.18,57.18,57.16,57.16,1200.0,50.6748,50.6748,50.6571,50.6571,1200.0
2017-06-28 13:00:00,57.16,57.16,57.14,57.15,10618.0,50.6571,50.6571,50.6394,50.6482,10618.0
2017-06-28 13:05:00,57.15,57.17,57.15,57.17,2543.0,50.6482,50.666,50.6482,50.666,2543.0
2017-06-28 13:10:00,57.17,57.2,57.17,57.17,3975.0,50.666,50.6925,50.666,50.666,3975.0
2017-06-28 13:15:00,57.18,57.24,57.17,57.24,5269.0,50.6748,50.728,50.666,50.728,5269.0
2017-06-28 13:20:00,57.25,57.26,57.22,57.24,7703.0,50.7369,50.7457,50.7103,50.728,7703.0
2017-06-28 13:25:00,57.24,57.25,57.22,57.23,4400.0,50.728,50.7369,50.7103,50.7191,4400.0
2017-06-28 13:30:00,57.24,57.25,57.23,57.25,1747.0,50.728,50.7369,50.7191,50.7369,1747.0
2017-06-28 13:35:00,57.24,57.28,57.23,57.28,3516.0,50.728,50.7634,50.7191,50.7634,3516.0
2017-06-28 13:40:00,57.27,57.28,57.25,57.25,4900.0,50.7546,50.7634,50.7369,50.7369,4900.0
2017-06-28 13:45:00,57.25,57.27,57.23,57.27,4772.0,50.7369,50.7546,50.7191,50.7546,4772.0
2017-06-28 13:50:00,57.27,57.27,57.23,57.24,4379.0,50.7546,50.7546,50.7191,50.728,4379.0
2017-06-28 13:55:00,57.25,57.26,57.16,57.16,5253.0,50.7369,50.7457,50.6571,50.6571,5253.0
2017-06-28 14:00:00,57.17,57.21,57.16,57.21,33629.0,50.666,50.7014,50.6571,50.7014,33629.0
2017-06-28 14:05:00,57.21,57.27,57.21,57.26,6233.0,50.7014,50.7546,50.7014,50.7457,6233.0
2017-06-28 14:10:00,57.26,57.27,57.22,57.23,6235.0,50.7457,50.7546,50.7103,50.7191,6235.0
2017-06-28 14:15:00,57.23,57.26,57.23,57.25,11203.0,50.7191,50.7457,50.7191,50.7369,11203.0
2017-06-28 14:20:00,57.25,57.26,57.22,57.23,6628.0,50.7369,50.7457,50.7103,50.7191,6628.0
2017-06-28 14:25:00,57.25,57.25,57.23,57.23,6990.0,50.7369,50.7369,50.7191,50.7191,6990.0
2017-06-28 14:30:00,57.23,57.25,57.21,57.25,6581.0,50.7191,50.7369,50.7014,50.7369,6581.0
2017-06-28 14:35:00,57.25,57.25,57.21,57.22,7704.0,50.7369,50.7369,50.7014,50.7103,7704.0
2017-06-28 14:40:00,57.22,57.24,57.2,57.22,5699.0,50.7103,50.728,50.6925,50.7103,5699.0
2017-06-28 14:45:00,57.22,57.23,57.2,57.21,3159.0,50.7103,50.7191,50.6925,50.7014,3159.0
2017-06-28 14:50:00,57.21,57.22,57.2,57.21,8880.0,50.7014,50.7103,50.6925,50.7014,8880.0
2017-06-28 14:55:00,57.21,57.27,57.2,57.26,16289.0,50.7014,50.7546,50.6925,50.7457,16289.0
2017-06-28 15:00:00,57.27,57.29,57.26,57.28,15347.0,50.7546,50.7723,50.7457,50.7634,15347.0
2017-06-28 15:05:00,57.29,57.34,57.28,57.34,16318.0,50.7723,50.8166,50.7634,50.8166,16318.0
2017-06-28 15:10:00,57.34,57.36,57.31,57.35,16384.0,50.8166,50.8343,50.79,50.8255,16384.0
2017-06-28 15:15:00,57.34,57.39,57.34,57.37,17940.0,50.8166,50.8609,50.8166,50.8432,17940.0
2017-06-28 15:20:00,57.36,57.36,57.33,57.35,5868.0,50.8343,50.8343,50.8078,50.8255,5868.0
2017-06-28 15:25:00,57.34,57.38,57.34,57.37,21137.0,50.8166,50.8521,50.8166,50.8432,21137.0
2017-06-28 15:30:00,57.38,57.4,57.36,57.4,15435.0,50.8521,50.8698,50.8343,50.8698,15435.0
2017-06-28 15:35:00,57.38,57.47,57.38,57.47,17654.0,50.8521,50.9318,50.8521,50.9318,17654.0
2017-06-28 15:40:00,57.46,57.47,57.41,57.43,17144.0,50.923,50.9318,50.8787,50.8964,17144.0
2017-06-28 15:45:00,57.43,57.46,57.42,57.46,26299.0,50.8964,50.923,50.8875,50.923,26299.0
2017-06-28 15:50:00,57.46,57.5,57.46,57.5,18137.0,50.923,50.9584,50.923,50.9584,18137.0
2017-06-28 15:55:00,57.5,57.51,57.37,57.38,99464.0,50.9584,50.9673,50.8432,50.8521,99464.0
2017-06-29 09:30:00,57.67,57.75,57.43,57.47,20161.0,51.1091,51.18,50.8964,50.9318,20161.0
2017-06-29 09:35:00,57.47,57.48,57.26,57.26,7275.0,50.9318,50.9407,50.7457,50.7457,7275.0
2017-06-29 09:40:00,57.26,57.28,57.14,57.17,9571.0,50.7457,50.7634,50.6394,50.666,9571.0
2017-06-29 09:45:00,57.18,57.18,57.07,57.12,6141.0,50.6748,50.6748,50.5773,50.6216,6141.0
2017-06-29 09:50:00,57.15,57.26,57.15,57.21,6706.0,50.6482,50.7457,50.6482,50.7014,6706.0
2017-06-29 09:55:00,57.22,57.23,57.19,57.19,3790.0,50.7103,50.7191,50.6837,50.6837,3790.0
2017-06-29 10:00:00,57.19,57.19,57.08,57.08,9455.0,50.6837,50.6837,50.5862,50.5862,9455.0
2017-06-29 10:05:00,57.07,57.15,57.05,57.14,7074.0,50.5773,50.6482,50.5596,50.6394,7074.0
2017-06-29 10:10:00,57.13,57.13,57.02,57.03,5154.0,50.6305,50.6305,50.533,50.5419,5154.0
2017-06-29 10:15:00,57.03,57.25,56.98,57.25,7100.0,50.5419,50.7369,50.4976,50.7369,7100.0
2017-06-29 10:20:00,57.24,57.25,57.12,57.13,6969.0,50.728,50.7369,50.6216,50.6305,6969.0
2017-06-29 10:25:00,57.12,57.18,57.11,57.17,5704.0,50.6216,50.6748,50.6128,50.666,5704.0
2017-06-29 10:30:00,57.18,57.18,57.13,57.15,8548.0,50.6748,50.6748,50.6305,50.6482,8548.0
2017-06-29 10:35:00,57.14,57.16,57.08,57.08,5037.0,50.6394,50.6571,50.5862,50.5862,5037.0
2017-06-29 10:40:00,57.09,57.14,57.08,57.14,4639.0,50.5951,50.6394,50.5862,50.6394,4639.0
2017-06-29 10:45:00,57.14,57.21,57.14,57.21,5393.0,50.6394,50.7014,50.6394,50.7014,5393.0
2017-06-29 10:50:00,57.2,57.32,57.19,57.27,8819.0,50.6925,50.7989,50.6837,50.7546,8819.0
2017-06-29 10:55:00,57.28,57.33,57.26,57.27,7618.0,50.7634,50.8078,50.7457,50.7546,7618.0
2017-06-29 11:00:00,57.28,57.3,57.28,57.29,5755.0,50.7634,50.7812,50.7634,50.7723,5755.0
2017-06-29 11:05:00,57.29,57.3,57.22,57.24,10036.0,50.7723,50.7812,50.7103,50.728,10036.0
2017-06-29 11:10:00,57.22,57.22,57.13,57.17,8980.0,50.7103,50.7103,50.6305,50.666,8980.0
2017-06-29 11:15:00,57.17,57.17,57.09,57.13,7470.0,50.666,50.666,50.5951,50.6305,7470.0
2017-06-29 11:20:00,57.13,57.23,57.12,57.23,8761.0,50.6305,50.7191,50.6216,50.7191,8761.0
2017-06-29 11:25:00,57.22,57.22,57.14,57.16,3889.0,50.7103,50.7103,50.6394,50.6571,3889.0
2017-06-29 11:30:00,57.17,57.17,56.99,57.09,9148.0,50.666,50.666,50.5064,50.5951,9148.0
2017-06-29 11:35:00,57.09,57.14,57.08,57.13,4294.0,50.5951,50.6394,50.5862,50.6305,4294.0
2017-06-29 11:40:00,57.14,57.19,57.1,57.17,6485.0,50.6394,50.6837,50.6039,50.666,6485.0
2017-06-29 11:45:00,57.16,57.22,57.1,57.12,5182.0,50.6571,50.7103,50.6039,50.6216,5182.0
2017-06-29 11:50:00,57.1,57.1,57.02,57.03,6170.0,50.6039,50.6039,50.533,50.5419,6170.0
2017-06-29 11:55:00,57.02,57.03,56.94,56.95,5567.0,50.533,50.5419,50.4621,50.471,5567.0
2017-06-29 12:00:00,56.94,56.95,56.85,56.92,6205.0,50.4621,50.471,50.3824,50.4444,6205.0
2017-06-29 12:05:00,56.94,56.99,56.94,56.99,4301.0,50.4621,50.5064,50.4621,50.5064,4301.0
2017-06-29 12:10:00,56.98,57.05,56.98,57.0,5590.0,50.4976,50.5596,50.4976,50.5153,5590.0
2017-06-29 12:15:00,56.98,57.04,56.98,56.99,5279.0,50.4976,50.5507,50.4976,50.5064,5279.0
2017-06-29 12:20:00,57.0,57.01,56.96,57.0,5121.0,50.5153,50.5242,50.4799,50.5153,5121.0
2017-06-29 12:25:00,56.99,57.0,56.95,56.96,3947.0,50.5064,50.5153,50.471,50.4799,3947.0
2017-06-29 12:30:00,56.98,57.04,56.95,56.95,9621.0,50.4976,50.5507,50.471,50.471,9621.0
2017-06-29 12:35:00,56.95,57.02,56.95,56.99,5938.0,50.471,50.533,50.471,50.5064,5938.0
2017-06-29 12:40:00,56.96,56.98,56.93,56.96,7311.0,50.4799,50.4976,50.4533,50.4799,7311.0
2017-06-29 12:45:00,56.96,56.97,56.9,56.94,4484.0,50.4799,50.4887,50.4267,50.4621,4484.0
2017-06-29 12:50:00,56.92,56.94,56.89,56.94,4680.0,50.4444,50.4621,50.4178,50.4621,4680.0
2017-06-29 12:55:00,56.93,56.94,56.88,56.89,4028.0,50.4533,50.4621,50.409,50.4178,4028.0
2017-06-29 13:00:00,56.88,56.97,56.87,56.91,2858.0,50.409,50.4887,50.4001,50.4355,2858.0
2017-06-29 13:05:00,56.91,56.91,56.8,56.84,6436.0,50.4355,50.4355,50.3381,50.3735,6436.0
2017-06-29 13:10:00,56.84,56.84,56.74,56.75,5378.0,50.3735,50.3735,50.2849,50.2937,5378.0
2017-06-29 13:15:00,56.75,56.75,56.7,56.71,4043.0,50.2937,50.2937,50.2494,50.2583,4043.0
2017-06-29 13:20:00,56.71,56.71,56.64,56.69,6620.0,50.2583,50.2583,50.1963,50.2406,6620.0
2017-06-29 13:25:00,56.68,56.7,56.61,56.64,8138.0,50.2317,50.2494,50.1697,50.1963,8138.0
2017-06-29 13:30:00,56.68,56.91,56.66,56.91,7570.0,50.2317,50.4355,50.214,50.4355,7570.0
2017-06-29 13:35:00,56.89,56.9,56.8,56.83,5120.0,50.4178,50.4267,50.3381,50.3646,5120.0
2017-06-29 13:40:00,56.83,56.87,56.82,56.83,3696.0,50.3646,50.4001,50.3558,50.3646,3696.0
2017-06-29 13:45:00,56.83,56.92,56.82,56.92,4312.0,50.3646,50.4444,50.3558,50.4444,4312.0
2017-06-29 13:50:00,56.9,56.97,56.9,56.94,4804.0,50.4267,50.4887,50.4267,50.4621,4804.0
2017-06-29 13:55:00,56.94,56.97,56.92,56.95,7322.0,50.4621,50.4887,50.4444,50.471,7322.0
2017-06-29 14:00:00,56.95,56.95,56.9,56.93,5892.0,50.471,50.471,50.4267,50.4533,5892.0
2017-06-29 14:05:00,56.93,56.99,56.92,56.92,4957.0,50.4533,50.5064,50.4444,50.4444,4957.0
2017-06-29 14:10:00,56.93,56.99,56.92,56.96,5782.0,50.4533,50.5064,50.4444,50.4799,5782.0
2017-06-29 14:15:00,56.96,56.97,56.92,56.92,9733.0,50.4799,50.4887,50.4444,50.4444,9733.0
2017-06-29 14:20:00,56.92,56.95,56.9,56.94,5400.0,50.4444,50.471,50.4267,50.4621,5400.0
2017-06-29 14:25:00,56.94,57.03,56.94,57.03,7370.0,50.4621,50.5419,50.4621,50.5419,7370.0
2017-06-29 14:30:00,57.03,57.04,56.98,57.01,10356.0,50.5419,50.5507,50.4976,50.5242,10356.0
2017-06-29 14:35:00,57.01,57.04,56.98,57.04,11402.0,50.5242,50.5507,50.4976,50.5507,11402.0
2017-06-29 14:40:00,57.04,57.08,57.03,57.03,6301.0,50.5507,50.5862,50.5419,50.5419,6301.0
2017-06-29 14:45:00,57.02,57.06,57.01,57.03,5000.0,50.533,50.5685,50.5242,50.5419,5000.0
2017-06-29 14:50:00,57.03,57.08,57.02,57.08,7540.0,50.5419,50.5862,50.533,50.5862,7540.0
2017-06-29 14:55:00,57.07,57.07,57.03,57.04,4860.0,50.5773,50.5773,50.5419,50.5507,4860.0
2017-06-29 15:00:00,57.05,57.07,57.01,57.02,8039.0,50.5596,50.5773,50.5242,50.533,8039.0
2017-06-29 15:05:00,57.02,57.03,56.99,57.0,8304.0,50.533,50.5419,50.5064,50.5153,8304.0
2017-06-29 15:10:00,57.01,57.01,56.97,56.98,11177.0,50.5242,50.5242,50.4887,50.4976,11177.0
2017-06-29 15:15:00,56.99,57.07,56.98,57.06,13611.0,50.5064,50.5773,50.4976,50.5685,13611.0
2017-06-29 15:20:00,57.05,57.13,57.02,57.12,17755.0,50.5596,50.6305,50.533,50.6216,17755.0
2017-06-29 15:25:00,57.12,57.12,57.03,57.05,9634.0,50.6216,50.6216,50.5419,50.5596,9634.0
2017-06-29 15:30:00,57.05,57.09,57.04,57.08,12994.0,50.5596,50.5951,50.5507,50.5862,12994.0
2017-06-29 15:35:00,57.08,57.11,57.06,57.11,17699.0,50.5862,50.6128,50.5685,50.6128,17699.0
2017-06-29 15:40:00,57.1,57.12,57.08,57.08,22672.0,50.6039,50.6216,50.5862,50.5862,22672.0
2017-06-29 15:45:00,57.08,57.08,56.99,57.0,28503.0,50.5862,50.5862,50.5064,50.5153,28503.0
2017-06-29 15:50:00,57.0,57.05,56.99,57.05,20500.0,50.5153,50.5596,50.5064,50.5596,20500.0
2017-06-29 15:55:00,57.04,57.07,57.01,57.02,44526.0,50.5507,50.5773,50.5242,50.533,44526.0
2017-06-30 09:30:00,57.35,57.37,57.23,57.28,10908.0,50.8255,50.8432,50.7191,50.7634,10908.0
2017-06-30 09:35:00,57.29,57.33,57.21,57.33,5753.0,50.7723,50.8078,50.7014,50.8078,5753.0
2017-06-30 09:40:00,57.34,57.4,57.32,57.34,3061.0,50.8166,50.8698,50.7989,50.8166,3061.0
2017-06-30 09:45:00,57.35,57.4,57.31,57.34,6155.0,50.8255,50.8698,50.79,50.8166,6155.0
2017-06-30 09:50:00,57.35,57.35,57.25,57.25,3624.0,50.8255,50.8255,50.7369,50.7369,3624.0
2017-06-30 09:55:00,57.27,57.3,57.24,57.24,2090.0,50.7546,50.7812,50.728,50.728,2090.0
2017-06-30 10:00:00,57.24,57.24,57.14,57.17,2537.0,50.728,50.728,50.6394,50.666,2537.0
2017-06-30 10:05:00,57.16,57.18,57.12,57.13,1801.0,50.6571,50.6748,50.6216,50.6305,1801.0
2017-06-30 10:10:00,57.13,57.14,57.08,57.11,5382.0,50.6305,50.6394,50.5862,50.6128,5382.0
2017-06-30 10:15:00,57.13,57.22,57.12,57.2,3781.0,50.6305,50.7103,50.6216,50.6925,3781.0
2017-06-30 10:20:00,57.21,57.23,57.16,57.17,2753.0,50.7014,50.7191,50.6571,50.666,2753.0
2017-06-30 10:25:00,57.15,57.15,57.08,57.09,2641.0,50.6482,50.6482,50.5862,50.5951,2641.0
2017-06-30 10:30:00,57.07,57.12,57.05,57.11,7893.0,50.5773,50.6216,50.5596,50.6128,7893.0
2017-06-30 10:35:00,57.11,57.15,57.11,57.12,2768.0,50.6128,50.6482,50.6128,50.6216,2768.0
2017-06-30 10:40:00,57.12,57.17,57.11,57.14,3871.0,50.6216,50.666,50.6128,50.6394,3871.0
2017-06-30 10:45:00,57.13,57.13,57.06,57.06,2610.0,50.6305,50.6305,50.5685,50.5685,2610.0
2017-06-30 10:50:00,57.06,57.1,57.05,57.1,6765.0,50.5685,50.6039,50.5596,50.6039,6765.0
2017-06-30 10:55:00,57.11,57.12,57.06,57.11,6356.0,50.6128,50.6216,50.5685,50.6128,6356.0
2017-06-30 11:00:00,57.09,57.09,57.05,57.07,2001.0,50.5951,50.5951,50.5596,50.5773,2001.0
2017-06-30 11:05:00,57.06,57.08,57.03,57.07,7808.0,50.5685,50.5862,50.5419,50.5773,7808.0
2017-06-30 11:10:00,57.07,57.07,57.02,57.04,3605.0,50.5773,50.5773,50.533,50.5507,3605.0
2017-06-30 11:15:00,57.02,57.02,57.0,57.02,2600.0,50.533,50.533,50.5153,50.533,2600.0
2017-06-30 11:20:00,57.02,57.04,57.01,57.04,2098.0,50.533,50.5507,50.5242,50.5507,2098.0
2017-06-30 11:25:00,57.05,57.06,57.01,57.01,4653.0,50.5596,50.5685,50.5242,50.5242,4653.0
2017-06-30 11:30:00,57.0,57.0,56.97,57.0,5901.0,50.5153,50.5153,50.4887,50.5153,5901.0
2017-06-30 11:35:00,57.02,57.03,57.01,57.02,2256.0,50.533,50.5419,50.5242,50.533,2256.0
2017-06-30 11:40:00,57.04,57.06,57.02,57.06,5703.0,50.5507,50.5685,50.533,50.5685,5703.0
2017-06-30 11:45:00,57.05,57.08,57.03,57.08,3300.0,50.5596,50.5862,50.5419,50.5862,3300.0
2017-06-30 11:50:00,57.09,57.1,57.08,57.08,2714.0,50.5951,50.6039,50.5862,50.5862,2714.0
2017-06-30 11:55:00,57.09,57.13,57.09,57.12,4705.0,50.5951,50.6305,50.5951,50.6216,4705.0
2017-06-30 12:00:00,57.13,57.13,57.11,57.12,2792.0,50.6305,50.6305,50.6128,50.6216,2792.0
2017-06-30 12:05:00,57.12,57.18,57.1,57.17,5034.0,50.6216,50.6748,50.6039,50.666,5034.0
2017-06-30 12:10:00,57.19,57.23,57.19,57.23,4668.0,50.6837,50.7191,50.6837,50.7191,4668.0
2017-06-30 12:15:00,57.23,57.25,57.21,57.25,3299.0,50.7191,50.7369,50.7014,50.7369,3299.0
2017-06-30 12:20:00,57.25,57.25,57.22,57.23,2600.0,50.7369,50.7369,50.7103,50.7191,2600.0
2017-06-30 12:25:00,57.25,57.25,57.2,57.2,4517.0,50.7369,50.7369,50.6925,50.6925,4517.0
2017-06-30 12:30:00,57.21,57.24,57.2,57.24,4963.0,50.7014,50.728,50.6925,50.728,4963.0
2017-06-30 12:35:00,57.23,57.28,57.23,57.25,6310.0,50.7191,50.7634,50.7191,50.7369,6310.0
2017-06-30 12:40:00,57.24,57.25,57.23,57.24,2900.0,50.728,50.7369,50.7191,50.728,2900.0
2017-06-30 12:45:00,57.24,57.24,57.19,57.19,4675.0,50.728,50.728,50.6837,50.6837,4675.0
2017-06-30 12:50:00,57.19,57.21,57.17,57.17,4461.0,50.6837,50.7014,50.666,50.666,4461.0
2017-06-30 12:55:00,57.16,57.16,57.13,57.15,2100.0,50.6571,50.6571,50.6305,50.6482,2100.0
2017-06-30 13:00:00,57.17,57.18,57.14,57.14,5848.0,50.666,50.6748,50.6394,50.6394,5848.0
2017-06-30 13:05:00,57.13,57.15,57.12,57.14,5500.0,50.6305,50.6482,50.6216,50.6394,5500.0
2017-06-30 13:10:00,57.16,57.17,57.15,57.16,2800.0,50.6571,50.666,50.6482,50.6571,2800.0
2017-06-30 13:15:00,57.16,57.16,57.13,57.14,3255.0,50.6571,50.6571,50.6305,50.6394,3255.0
2017-06-30 13:20:00,57.14,57.17,57.12,57.13,5702.0,50.6394,50.666,50.6216,50.6305,5702.0
2017-06-30 13:25:00,57.13,57.18,57.13,57.18,2902.0,50.6305,50.6748,50.6305,50.6748,2902.0
2017-06-30 13:30:00,57.18,57.18,57.16,57.17,1656.0,50.6748,50.6748,50.6571,50.666,1656.0
2017-06-30 13:35:00,57.17,57.19,57.16,57.18,4547.0,50.666,50.6837,50.6571,50.6748,4547.0
2017-06-30 13:40:00,57.18,57.2,57.17,57.2,1062.0,50.6748,50.6925,50.666,50.6925,1062.0
2017-06-30 13:45:00,57.2,57.25,57.19,57.23,6102.0,50.6925,50.7369,50.6837,50.7191,6102.0
2017-06-30 13:50:00,57.23,57.25,57.22,57.24,3500.0,50.7191,50.7369,50.7103,50.728,3500.0
2017-06-30 13:55:00,57.23,57.26,57.23,57.24,3255.0,50.7191,50.7457,50.7191,50.728,3255.0
2017-06-30 14:00:00,57.23,57.23,57.2,57.2,4178.0,50.7191,50.7191,50.6925,50.6925,4178.0
2017-06-30 14:05:00,57.22,57.27,57.22,57.25,3326.0,50.7103,50.7546,50.7103,50.7369,3326.0
2017-06-30 14:10:00,57.25,57.28,57.24,57.28,4980.0,50.7369,50.7634,50.728,50.7634,4980.0
2017-06-30 14:15:00,57.28,57.28,57.26,57.27,3818.0,50.7634,50.7634,50.7457,50.7546,3818.0
2017-06-30 14:20:00,57.27,57.31,57.26,57.3,7288.0,50.7546,50.79,50.7457,50.7812,7288.0
2017-06-30 14:25:00,57.3,57.31,57.28,57.3,2400.0,50.7812,50.79,50.7634,50.7812,2400.0
2017-06-30 14:30:00,57.3,57.31,57.28,57.29,5649.0,50.7812,50.79,50.7634,50.7723,5649.0
2017-06-30 14:35:00,57.29,57.33,57.29,57.32,4995.0,50.7723,50.8078,50.7723,50.7989,4995.0
2017-06-30 14:40:00,57.32,57.36,57.31,57.36,10227.0,50.7989,50.8343,50.79,50.8343,10227.0
2017-06-30 14:45:00,57.36,57.39,57.36,57.36,4016.0,50.8343,50.8609,50.8343,50.8343,4016.0
2017-06-30 14:50:00,57.37,57.41,57.36,57.41,5581.0,50.8432,50.8787,50.8343,50.8787,5581.0
2017-06-30 14:55:00,57.41,57.41,57.38,57.4,5831.0,50.8787,50.8787,50.8521,50.8698,5831.0
2017-06-30 15:00:00,57.41,57.41,57.38,57.39,7550.0,50.8787,50.8787,50.8521,50.8609,7550.0
2017-06-30 15:05:00,57.39,57.4,57.37,57.38,3812.0,50.8609,50.8698,50.8432,50.8521,3812.0
2017-06-30 15:10:00,57.37,57.4,57.35,57.35,9225.0,50.8432,50.8698,50.8255,50.8255,9225.0
2017-06-30 15:15:00,57.35,57.37,57.33,57.35,6866.0,50.8255,50.8432,50.8078,50.8255,6866.0
2017-06-30 15:20:00,57.35,57.4,57.35,57.4,17097.0,50.8255,50.8698,50.8255,50.8698,17097.0
2017-06-30 15:25:00,57.4,57.4,57.37,57.4,7640.0,50.8698,50.8698,50.8432,50.8698,7640.0
2017-06-30 15:30:00,57.4,57.41,57.36,57.37,21839.0,50.8698,50.8787,50.8343,50.8432,21839.0
2017-06-30 15:35:00,57.36,57.37,57.34,57.35,8552.0,50.8343,50.8432,50.8166,50.8255,8552.0
2017-06-30 15:40:00,57.35,57.36,57.34,57.34,12217.0,50.8255,50.8343,50.8166,50.8166,12217.0
2017-06-30 15:45:00,57.35,57.45,57.35,57.45,18459.0,50.8255,50.9141,50.8255,50.9141,18459.0
2017-06-30 15:50:00,57.45,57.45,57.4,57.4,22977.0,50.9141,50.9141,50.8698,50.8698,22977.0
2017-06-30 15:55:00,57.41,57.41,57.24,57.24,64985.0,50.8787,50.8787,50.728,50.728,64985.0
2017-07-03 09:30:00,57.6,57.7,57.56,57.6,8771.0,51.047,51.1357,51.0116,51.047,8771.0
2017-07-03 09:35:00,57.61,57.67,57.6,57.66,500.0,51.0559,51.1091,51.047,51.1002,500.0
2017-07-03 09:40:00,57.69,57.73,57.6,57.6,4207.0,51.1268,51.1623,51.047,51.047,4207.0
2017-07-03 09:45:00,57.62,57.72,57.6,57.69,3743.0,51.0648,51.1534,51.047,51.1268,3743.0
2017-07-03 09:50:00,57.68,57.82,57.65,57.81,3900.0,51.1179,51.242,51.0914,51.2331,3900.0
2017-07-03 09:55:00,57.82,57.82,57.62,57.64,7389.0,51.242,51.242,51.0648,51.0825,7389.0
2017-07-03 10:00:00,57.63,57.73,57.58,57.73,5500.0,51.0736,51.1623,51.0293,51.1623,5500.0
2017-07-03 10:05:00,57.74,57.78,57.71,57.77,4331.0,51.1711,51.2066,51.1445,51.1977,4331.0
2017-07-03 10:10:00,57.78,57.8,57.75,57.8,5928.0,51.2066,51.2243,51.18,51.2243,5928.0
2017-07-03 10:15:00,57.82,57.88,57.8,57.84,9091.0,51.242,51.2952,51.2243,51.2597,9091.0
2017-07-03 10:20:00,57.83,57.84,57.77,57.79,3802.0,51.2509,51.2597,51.1977,51.2154,3802.0
2017-07-03 10:25:00,57.8,57.8,57.7,57.74,3400.0,51.2243,51.2243,51.1357,51.1711,3400.0
2017-07-03 10:30:00,57.73,57.75,57.73,57.75,4378.0,51.1623,51.18,51.1623,51.18,4378.0
2017-07-03 10:35:00,57.75,57.78,57.74,57.78,4284.0,51.18,51.2066,51.1711,51.2066,4284.0
2017-07-03 10:40:00,57.79,57.79,57.73,57.73,3100.0,51.2154,51.2154,51.1623,51.1623,3100.0
2017-07-03 10:45:00,57.74,57.84,57.74,57.84,6092.0,51.1711,51.2597,51.1711,51.2597,6092.0
2017-07-03 10:50:00,57.85,57.85,57.8,57.83,6076.0,51.2686,51.2686,51.2243,51.2509,6076.0
2017-07-03 10:55:00,57.83,57.85,57.81,57.83,3119.0,51.2509,51.2686,51.2331,51.2509,3119.0
2017-07-03 11:00:00,57.83,57.9,57.81,57.9,4116.0,51.2509,51.3129,51.2331,51.3129,4116.0
2017-07-03 11:05:00,57.92,58.01,57.88,57.9,10514.0,51.3306,51.4104,51.2952,51.3129,10514.0
2017-07-03 11:10:00,57.89,57.89,57.86,57.88,2796.0,51.304,51.304,51.2775,51.2952,2796.0
2017-07-03 11:15:00,57.88,57.91,57.85,57.88,4437.0,51.2952,51.3218,51.2686,51.2952,4437.0
2017-07-03 11:20:00,57.9,57.91,57.86,57.9,3043.0,51.3129,51.3218,51.2775,51.3129,3043.0
2017-07-03 11:25:00,57.88,57.92,57.87,57.9,5843.0,51.2952,51.3306,51.2863,51.3129,5843.0
2017-07-03 11:30:00,57.9,57.93,57.9,57.92,3402.0,51.3129,51.3395,51.3129,51.3306,3402.0
2017-07-03 11:35:00,57.92,57.95,57.92,57.94,2825.0,51.3306,51.3572,51.3306,51.3484,2825.0
2017-07-03 11:40:00,57.95,57.97,57.94,57.94,4307.0,51.3572,51.3749,51.3484,51.3484,4307.0
2017-07-03 11:45:00,57.94,57.94,57.91,57.94,7783.0,51.3484,51.3484,51.3218,51.3484,7783.0
2017-07-03 11:50:00,57.94,57.99,57.92,57.95,4504.0,51.3484,51.3927,51.3306,51.3572,4504.0
2017-07-03 11:55:00,57.93,57.94,57.87,57.87,3100.0,51.3395,51.3484,51.2863,51.2863,3100.0
2017-07-03 12:00:00,57.89,57.89,57.8,57.8,5028.0,51.304,51.304,51.2243,51.2243,5028.0
2017-07-03 12:05:00,57.79,57.79,57.65,57.68,6448.0,51.2154,51.2154,51.0914,51.1179,6448.0
2017-07-03 12:10:00,57.69,57.69,57.59,57.59,2997.0,51.1268,51.1268,51.0382,51.0382,2997.0
2017-07-03 12:15:00,57.59,57.62,57.58,57.62,6337.0,51.0382,51.0648,51.0293,51.0648,6337.0
2017-07-03 12:20:00,57.62,57.64,57.61,57.62,5677.0,51.0648,51.0825,51.0559,51.0648,5677.0
2017-07-03 12:25:00,57.63,57.68,57.62,57.64,6801.0,51.0736,51.1179,51.0648,51.0825,6801.0
2017-07-03 12:30:00,57.66,57.69,57.62,57.63,6120.0,51.1002,51.1268,51.0648,51.0736,6120.0
2017-07-03 12:35:00,57.61,57.68,57.6,57.68,7694.0,51.0559,51.1179,51.047,51.1179,7694.0
2017-07-03 12:40:00,57.66,57.72,57.66,57.71,9021.0,51.1002,51.1534,51.1002,51.1445,9021.0
2017-07-03 12:45:00,57.7,57.72,57.69,57.72,12105.0,51.1357,51.1534,51.1268,51.1534,12105.0
2017-07-03 12:50:00,57.72,57.78,57.72,57.75,22164.0,51.1534,51.2066,51.1534,51.18,22164.0
2017-07-03 12:55:00,57.75,57.75,57.56,57.56,37843.0,51.18,51.18,51.0116,51.0116,37843.0
2017-07-05 09:30:00,57.62,57.74,57.57,57.58,12898.0,51.0648,51.1711,51.0205,51.0293,12898.0
2017-07-05 09:35:00,57.55,57.55,57.35,57.36,10207.0,51.0027,51.0027,50.8255,50.8343,10207.0
2017-07-05 09:40:00,57.34,57.57,57.34,57.57,7407.0,50.8166,51.0205,50.8166,51.0205,7407.0
2017-07-05 09:45:00,57.57,57.59,57.5,57.53,12997.0,51.0205,51.0382,50.9584,50.985,12997.0
2017-07-05 09:50:00,57.53,57.58,57.49,57.58,5707.0,50.985,51.0293,50.9496,51.0293,5707.0
2017-07-05 09:55:00,57.59,57.64,57.52,57.64,7243.0,51.0382,51.0825,50.9761,51.0825,7243.0
2017-07-05 10:00:00,57.65,57.65,57.54,57.54,3444.0,51.0914,51.0914,50.9939,50.9939,3444.0
2017-07-05 10:05:00,57.54,57.58,57.44,57.45,5709.0,50.9939,51.0293,50.9052,50.9141,5709.0
2017-07-05 10:10:00,57.46,57.47,57.4,57.4,8254.0,50.923,50.9318,50.8698,50.8698,8254.0
2017-07-05 10:15:00,57.39,57.47,57.39,57.45,2278.0,50.8609,50.9318,50.8609,50.9141,2278.0
2017-07-05 10:20:00,57.45,57.46,57.39,57.4,2921.0,50.9141,50.923,50.8609,50.8698,2921.0
2017-07-05 10:25:00,57.41,57.48,57.41,57.46,4429.0,50.8787,50.9407,50.8787,50.923,4429.0
2017-07-05 10:30:00,57.47,57.5,57.46,57.5,4594.0,50.9318,50.9584,50.923,50.9584,4594.0
2017-07-05 10:35:00,57.51,57.52,57.39,57.42,12813.0,50.9673,50.9761,50.8609,50.8875,12813.0
2017-07-05 10:40:00,57.42,57.47,57.41,57.47,9386.0,50.8875,50.9318,50.8787,50.9318,9386.0
2017-07-05 10:45:00,57.47,57.47,57.38,57.39,6251.0,50.9318,50.9318,50.8521,50.8609,6251.0
2017-07-05 10:50:00,57.4,57.49,57.4,57.48,8180.0,50.8698,50.9496,50.8698,50.9407,8180.0
2017-07-05 10:55:00,57.48,57.56,57.46,57.56,6867.0,50.9407,51.0116,50.923,51.0116,6867.0
2017-07-05 11:00:00,57.56,57.59,57.56,57.58,4717.0,51.0116,51.0382,51.0116,51.0293,4717.0
2017-07-05 11:05:00,57.57,57.64,57.56,57.61,6352.0,51.0205,51.0825,51.0116,51.0559,6352.0
2017-07-05 11:10:00,57.59,57.64,57.59,57.59,4809.0,51.0382,51.0825,51.0382,51.0382,4809.0
2017-07-05 11:15:00,57.6,57.6,57.54,57.56,2612.0,51.047,51.047,50.9939,51.0116,2612.0
2017-07-05 11:20:00,57.55,57.56,57.52,57.56,4242.0,51.0027,51.0116,50.9761,51.0116,4242.0
2017-07-05 11:25:00,57.56,57.6,57.56,57.58,2211.0,51.0116,51.047,51.0116,51.0293,2211.0
2017-07-05 11:30:00,57.57,57.57,57.55,57.56,2093.0,51.0205,51.0205,51.0027,51.0116,2093.0
2017-07-05 11:35:00,57.56,57.56,57.53,57.53,2956.0,51.0116,51.0116,50.985,50.985,2956.0
2017-07-05 11:40:00,57.53,57.55,57.52,57.53,3236.0,50.985,51.0027,50.9761,50.985,3236.0
2017-07-05 11:45:00,57.52,57.53,57.49,57.52,2100.0,50.9761,50.985,50.9496,50.9761,2100.0
2017-07-05 11:50:00,57.52,57.52,57.48,57.51,5315.0,50.9761,50.9761,50.9407,50.9673,5315.0
2017-07-05 11:55:00,57.51,57.52,57.48,57.48,4598.0,50.9673,50.9761,50.9407,50.9407,4598.0
2017-07-05 12:00:00,57.47,57.47,57.42,57.43,3080.0,50.9318,50.9318,50.8875,50.8964,3080.0
2017-07-05 12:05:00,57.43,57.44,57.41,57.43,4070.0,50.8964,50.9052,50.8787,50.8964,4070.0
2017-07-05 12:10:00,57.43,57.45,57.43,57.44,1900.0,50.8964,50.9141,50.8964,50.9052,1900.0
2017-07-05 12:15:00,57.46,57.47,57.44,57.46,3000.0,50.923,50.9318,50.9052,50.923,3000.0
2017-07-05 12:20:00,57.45,57.47,57.44,57.46,3848.0,50.9141,50.9318,50.9052,50.923,3848.0
2017-07-05 12:25:00,57.47,57.49,57.47,57.47,1600.0,50.9318,50.9496,50.9318,50.9318,1600.0
2017-07-05 12:30:00,57.48,57.5,57.47,57.49,3800.0,50.9407,50.9584,50.9318,50.9496,3800.0
2017-07-05 12:35:00,57.49,57.52,57.49,57.51,1622.0,50.9496,50.9761,50.9496,50.9673,1622.0
2017-07-05 12:40:00,57.5,57.51,57.49,57.51,1800.0,50.9584,50.9673,50.9496,50.9673,1800.0
2017-07-05 12:45:00,57.52,57.53,57.51,57.53,4299.0,50.9761,50.985,50.9673,50.985,4299.0
2017-07-05 12:50:00,57.52,57.54,57.51,57.51,4338.0,50.9761,50.9939,50.9673,50.9673,4338.0
2017-07-05 12:55:00,57.52,57.52,57.48,57.48,4038.0,50.9761,50.9761,50.9407,50.9407,4038.0
2017-07-05 13:00:00,57.47,57.5,57.47,57.49,2920.0,50.9318,50.9584,50.9318,50.9496,2920.0
2017-07-05 13:05:00,57.48,57.49,57.46,57.47,3900.0,50.9407,50.9496,50.923,50.9318,3900.0
2017-07-05 13:10:00,57.47,57.47,57.43,57.44,2409.0,50.9318,50.9318,50.8964,50.9052,2409.0
2017-07-05 13:15:00,57.43,57.47,57.43,57.46,4000.0,50.8964,50.9318,50.8964,50.923,4000.0
2017-07-05 13:20:00,57.46,57.48,57.46,57.48,2275.0,50.923,50.9407,50.923,50.9407,2275.0
2017-07-05 13:25:00,57.47,57.5,57.47,57.48,2199.0,50.9318,50.9584,50.9318,50.9407,2199.0
2017-07-05 13:30:00,57.48,57.49,57.47,57.49,1706.0,50.9407,50.9496,50.9318,50.9496,1706.0
2017-07-05 13:35:00,57.49,57.49,57.48,57.48,2200.0,50.9496,50.9496,50.9407,50.9407,2200.0
2017-07-05 13:40:00,57.47,57.47,57.41,57.42,1928.0,50.9318,50.9318,50.8787,50.8875,1928.0
2017-07-05 13:45:00,57.42,57.42,57.39,57.4,4344.0,50.8875,50.8875,50.8609,50.8698,4344.0
2017-07-05 13:50:00,57.42,57.48,57.42,57.48,7694.0,50.8875,50.9407,50.8875,50.9407,7694.0
2017-07-05 13:55:00,57.49,57.51,57.49,57.51,2507.0,50.9496,50.9673,50.9496,50.9673,2507.0
2017-07-05 14:00:00,57.52,57.55,57.5,57.52,5249.0,50.9761,51.0027,50.9584,50.9761,5249.0
2017-07-05 14:05:00,57.52,57.53,57.48,57.48,4961.0,50.9761,50.985,50.9407,50.9407,4961.0
2017-07-05 14:10:00,57.48,57.52,57.48,57.52,2932.0,50.9407,50.9761,50.9407,50.9761,2932.0
2017-07-05 14:15:00,57.53,57.54,57.52,57.53,5315.0,50.985,50.9939,50.9761,50.985,5315.0
2017-07-05 14:20:00,57.53,57.55,57.52,57.52,5648.0,50.985,51.0027,50.9761,50.9761,5648.0
2017-07-05 14:25:00,57.52,57.58,57.52,57.58,6331.0,50.9761,51.0293,50.9761,51.0293,6331.0
2017-07-05 14:30:00,57.56,57.59,57.55,57.56,2647.0,51.0116,51.0382,51.0027,51.0116,2647.0
2017-07-05 14:35:00,57.56,57.57,57.55,57.57,4316.0,51.0116,51.0205,51.0027,51.0205,4316.0
2017-07-05 14:40:00,57.57,57.58,57.54,57.54,2900.0,51.0205,51.0293,50.9939,50.9939,2900.0
2017-07-05 14:45:00,57.55,57.56,57.53,57.54,10195.0,51.0027,51.0116,50.985,50.9939,10195.0
2017-07-05 14:50:00,57.53,57.54,57.49,57.5,8423.0,50.985,50.9939,50.9496,50.9584,8423.0
2017-07-05 14:55:00,57.51,57.52,57.42,57.43,6881.0,50.9673,50.9761,50.8875,50.8964,6881.0
2017-07-05 15:00:00,57.43,57.45,57.41,57.43,12530.0,50.8964,50.9141,50.8787,50.8964,12530.0
2017-07-05 15:05:00,57.43,57.45,57.43,57.44,5611.0,50.8964,50.9141,50.8964,50.9052,5611.0
2017-07-05 15:10:00,57.43,57.45,57.4,57.45,6700.0,50.8964,50.9141,50.8698,50.9141,6700.0
2017-07-05 15:15:00,57.45,57.47,57.44,57.46,4329.0,50.9141,50.9318,50.9052,50.923,4329.0
2017-07-05 15:20:00,57.46,57.48,57.46,57.47,4231.0,50.923,50.9407,50.923,50.9318,4231.0
2017-07-05 15:25:00,57.47,57.51,57.46,57.46,6682.0,50.9318,50.9673,50.923,50.923,6682.0
2017-07-05 15:30:00,57.46,57.5,57.46,57.5,6812.0,50.923,50.9584,50.923,50.9584,6812.0
2017-07-05 15:35:00,57.5,57.54,57.5,57.54,7539.0,50.9584,50.9939,50.9584,50.9939,7539.0
2017-07-05 15:40:00,57.54,57.55,57.51,57.55,10215.0,50.9939,51.0027,50.9673,51.0027,10215.0
2017-07-05 15:45:00,57.55,57.56,57.54,57.55,15139.0,51.0027,51.0116,50.9939,51.0027,15139.0
2017-07-05 15:50:00,57.54,57.55,57.51,57.51,19169.0,50.9939,51.0027,50.9673,50.9673,19169.0
2017-07-05 15:55:00,57.52,57.54,57.49,57.49,60070.0,50.9761,50.9939,50.9496,50.9496,60070.0
2017-07-06 09:30:00,57.42,57.6,57.39,57.46,9112.0,50.8875,51.047,50.8609,50.923,9112.0
2017-07-06 09:35:00,57.46,57.58,57.44,57.55,4449.0,50.923,51.0293,50.9052,51.0027,4449.0
2017-07-06 09:40:00,57.5,57.5,57.44,57.49,5247.0,50.9584,50.9584,50.9052,50.9496,5247.0
2017-07-06 09:45:00,57.51,57.51,57.41,57.43,9871.0,50.9673,50.9673,50.8787,50.8964,9871.0
2017-07-06 09:50:00,57.4,57.51,57.4,57.51,6900.0,50.8698,50.9673,50.8698,50.9673,6900.0
2017-07-06 09:55:00,57.48,57.48,57.34,57.37,6700.0,50.9407,50.9407,50.8166,50.8432,6700.0
2017-07-06 10:00:00,57.34,57.46,57.34,57.46,9750.0,50.8166,50.923,50.8166,50.923,9750.0
2017-07-06 10:05:00,57.44,57.57,57.44,57.56,4749.0,50.9052,51.0205,50.9052,51.0116,4749.0
2017-07-06 10:10:00,57.64,57.64,57.54,57.55,7105.0,51.0825,51.0825,50.9939,51.0027,7105.0
2017-07-06 10:15:00,57.55,57.6,57.49,57.6,4553.0,51.0027,51.047,50.9496,51.047,4553.0
2017-07-06 10:20:00,57.62,57.68,57.59,57.65,6583.0,51.0648,51.1179,51.0382,51.0914,6583.0
2017-07-06 10:25:00,57.65,57.75,57.65,57.69,14214.0,51.0914,51.18,51.0914,51.1268,14214.0
2017-07-06 10:30:00,57.67,57.69,57.65,57.66,10106.0,51.1091,51.1268,51.0914,51.1002,10106.0
2017-07-06 10:35:00,57.65,57.68,57.63,57.67,24953.0,51.0914,51.1179,51.0736,51.1091,24953.0
2017-07-06 10:40:00,57.66,57.67,57.49,57.5,7959.0,51.1002,51.1091,50.9496,50.9584,7959.0
2017-07-06 10:45:00,57.49,57.62,57.49,57.62,3423.0,50.9496,51.0648,50.9496,51.0648,3423.0
2017-07-06 10:50:00,57.61,57.61,57.55,57.55,4667.0,51.0559,51.0559,51.0027,51.0027,4667.0
2017-07-06 10:55:00,57.56,57.64,57.56,57.6,4518.0,51.0116,51.0825,51.0116,51.047,4518.0
2017-07-06 11:00:00,57.61,57.64,57.59,57.6,4000.0,51.0559,51.0825,51.0382,51.047,4000.0
2017-07-06 11:05:00,57.61,57.64,57.57,57.57,4870.0,51.0559,51.0825,51.0205,51.0205,4870.0
2017-07-06 11:10:00,57.56,57.57,57.53,57.53,1844.0,51.0116,51.0205,50.985,50.985,1844.0
2017-07-06 11:15:00,57.52,57.6,57.52,57.59,3526.0,50.9761,51.047,50.9761,51.0382,3526.0
2017-07-06 11:20:00,57.6,57.63,57.6,57.6,3858.0,51.047,51.0736,51.047,51.047,3858.0
2017-07-06 11:25:00,57.59,57.59,57.56,57.57,2102.0,51.0382,51.0382,51.0116,51.0205,2102.0
2017-07-06 11:30:00,57.57,57.59,57.54,57.59,3929.0,51.0205,51.0382,50.9939,51.0382,3929.0
2017-07-06 11:35:00,57.59,57.63,57.59,57.63,4517.0,51.0382,51.0736,51.0382,51.0736,4517.0
2017-07-06 11:40:00,57.64,57.65,57.62,57.62,3508.0,51.0825,51.0914,51.0648,51.0648,3508.0
2017-07-06 11:45:00,57.61,57.63,57.6,57.62,1547.0,51.0559,51.0736,51.047,51.0648,1547.0
2017-07-06 11:50:00,57.61,57.61,57.59,57.61,1200.0,51.0559,51.0559,51.0382,51.0559,1200.0
2017-07-06 11:55:00,57.59,57.63,57.58,57.61,2300.0,51.0382,51.0736,51.0293,51.0559,2300.0
2017-07-06 12:00:00,57.61,57.61,57.59,57.59,1400.0,51.0559,51.0559,51.0382,51.0382,1400.0
2017-07-06 12:05:00,57.6,57.63,57.6,57.63,2400.0,51.047,51.0736,51.047,51.0736,2400.0
2017-07-06 12:10:00,57.62,57.63,57.55,57.56,2732.0,51.0648,51.0736,51.0027,51.0116,2732.0
2017-07-06 12:15:00,57.56,57.56,57.51,57.53,2626.0,51.0116,51.0116,50.9673,50.985,2626.0
2017-07-06 12:20:00,57.53,57.54,57.5,57.52,3490.0,50.985,50.9939,50.9584,50.9761,3490.0
2017-07-06 12:25:00,57.52,57.54,57.51,57.53,2000.0,50.9761,50.9939,50.9673,50.985,2000.0
2017-07-06 12:30:00,57.52,57.54,57.52,57.54,1300.0,50.9761,50.9939,50.9761,50.9939,1300.0
2017-07-06 12:35:00,57.54,57.56,57.54,57.55,1300.0,50.9939,51.0116,50.9939,51.0027,1300.0
2017-07-06 12:40:00,57.56,57.6,57.56,57.59,1001.0,51.0116,51.047,51.0116,51.0382,1001.0
2017-07-06 12:45:00,57.58,57.58,57.54,57.57,2700.0,51.0293,51.0293,50.9939,51.0205,2700.0
2017-07-06 12:50:00,57.58,57.58,57.54,57.54,1349.0,51.0293,51.0293,50.9939,50.9939,1349.0
2017-07-06 12:55:00,57.55,57.57,57.54,57.56,1200.0,51.0027,51.0205,50.9939,51.0116,1200.0
2017-07-06 13:00:00,57.55,57.58,57.55,57.56,3100.0,51.0027,51.0293,51.0027,51.0116,3100.0
2017-07-06 13:05:00,57.57,57.61,57.57,57.58,1143.0,51.0205,51.0559,51.0205,51.0293,1143.0
2017-07-06 13:10:00,57.57,57.57,57.55,57.57,1734.0,51.0205,51.0205,51.0027,51.0205,1734.0
2017-07-06 13:15:00,57.6,57.65,57.6,57.65,2757.0,51.047,51.0914,51.047,51.0914,2757.0
2017-07-06 13:20:00,57.64,57.65,57.61,57.63,2200.0,51.0825,51.0914,51.0559,51.0736,2200.0
2017-07-06 13:25:00,57.62,57.63,57.61,57.61,900.0,51.0648,51.0736,51.0559,51.0559,900.0
2017-07-06 13:30:00,57.6,57.63,57.6,57.61,3538.0,51.047,51.0736,51.047,51.0559,3538.0
2017-07-06 13:35:00,57.59,57.63,57.58,57.59,2800.0,51.0382,51.0736,51.0293,51.0382,2800.0
2017-07-06 13:40:00,57.58,57.59,57.46,57.46,5120.0,51.0293,51.0382,50.923,50.923,5120.0
2017-07-06 13:45:00,57.45,57.48,57.43,57.47,4355.0,50.9141,50.9407,50.8964,50.9318,4355.0
2017-07-06 13:50:00,57.48,57.5,57.46,57.5,4895.0,50.9407,50.9584,50.923,50.9584,4895.0
2017-07-06 13:55:00,57.49,57.5,57.46,57.48,3600.0,50.9496,50.9584,50.923,50.9407,3600.0
2017-07-06 14:00:00,57.48,57.53,57.45,57.53,5501.0,50.9407,50.985,50.9141,50.985,5501.0
2017-07-06 14:05:00,57.52,57.52,57.49,57.52,3865.0,50.9761,50.9761,50.9496,50.9761,3865.0
2017-07-06 14:10:00,57.52,57.52,57.45,57.45,9128.0,50.9761,50.9761,50.9141,50.9141,9128.0
2017-07-06 14:15:00,57.45,57.46,57.41,57.42,3914.0,50.9141,50.923,50.8787,50.8875,3914.0
2017-07-06 14:20:00,57.43,57.47,57.42,57.44,3400.0,50.8964,50.9318,50.8875,50.9052,3400.0
2017-07-06 14:25:00,57.42,57.44,57.41,57.44,4300.0,50.8875,50.9052,50.8787,50.9052,4300.0
2017-07-06 14:30:00,57.44,57.44,57.38,57.43,7776.0,50.9052,50.9052,50.8521,50.8964,7776.0
2017-07-06 14:35:00,57.43,57.45,57.38,57.41,7109.0,50.8964,50.9141,50.8521,50.8787,7109.0
2017-07-06 14:40:00,57.4,57.41,57.37,57.4,3935.0,50.8698,50.8787,50.8432,50.8698,3935.0
2017-07-06 14:45:00,57.41,57.42,57.36,57.4,7558.0,50.8787,50.8875,50.8343,50.8698,7558.0
2017-07-06 14:50:00,57.4,57.41,57.36,57.4,7814.0,50.8698,50.8787,50.8343,50.8698,7814.0
2017-07-06 14:55:00,57.4,57.42,57.37,57.41,6182.0,50.8698,50.8875,50.8432,50.8787,6182.0
2017-07-06 15:00:00,57.4,57.41,57.37,57.39,7566.0,50.8698,50.8787,50.8432,50.8609,7566.0
2017-07-06 15:05:00,57.39,57.4,57.33,57.34,13636.0,50.8609,50.8698,50.8078,50.8166,13636.0
2017-07-06 15:10:00,57.34,57.34,57.26,57.27,13194.0,50.8166,50.8166,50.7457,50.7546,13194.0
2017-07-06 15:15:00,57.27,57.28,57.25,57.28,7421.0,50.7546,50.7634,50.7369,50.7634,7421.0
2017-07-06 15:20:00,57.27,57.27,57.2,57.21,6877.0,50.7546,50.7546,50.6925,50.7014,6877.0
2017-07-06 15:25:00,57.21,57.21,57.14,57.14,8529.0,50.7014,50.7014,50.6394,50.6394,8529.0
2017-07-06 15:30:00,57.14,57.19,57.13,57.16,12075.0,50.6394,50.6837,50.6305,50.6571,12075.0
2017-07-06 15:35:00,57.16,57.16,57.11,57.15,10900.0,50.6571,50.6571,50.6128,50.6482,10900.0
2017-07-06 15:40:00,57.14,57.15,57.08,57.09,18302.0,50.6394,50.6482,50.5862,50.5951,18302.0
2017-07-06 15:45:00,57.1,57.18,57.09,57.16,16585.0,50.6039,50.6748,50.5951,50.6571,16585.0
2017-07-06 15:50:00,57.16,57.21,57.15,57.2,13821.0,50.6571,50.7014,50.6482,50.6925,13821.0
2017-07-06 15:55:00,57.19,57.2,57.14,57.17,28544.0,50.6837,50.6925,50.6394,50.666,28544.0
2017-07-07 09:30:00,57.53,57.65,57.32,57.63,15950.0,50.985,51.0914,50.7989,51.0736,15950.0
2017-07-07 09:35:00,57.63,57.63,57.5,57.61,18100.0,51.0736,51.0736,50.9584,51.0559,18100.0
2017-07-07 09:40:00,57.61,57.75,57.61,57.75,700.0,51.0559,51.18,51.0559,51.18,700.0
2017-07-07 09:45:00,57.69,57.72,57.63,57.7,5861.0,51.1268,51.1534,51.0736,51.1357,5861.0
2017-07-07 09:50:00,57.72,57.75,57.71,57.72,4727.0,51.1534,51.18,51.1445,51.1534,4727.0
2017-07-07 09:55:00,57.71,57.74,57.69,57.74,2479.0,51.1445,51.1711,51.1268,51.1711,2479.0
2017-07-07 10:00:00,57.71,57.72,57.67,57.71,6157.0,51.1445,51.1534,51.1091,51.1445,6157.0
2017-07-07 10:05:00,57.7,57.74,57.67,57.71,4020.0,51.1357,51.1711,51.1091,51.1445,4020.0
2017-07-07 10:10:00,57.72,57.72,57.68,57.72,7636.0,51.1534,51.1534,51.1179,51.1534,7636.0
2017-07-07 10:15:00,57.72,57.73,57.67,57.71,3717.0,51.1534,51.1623,51.1091,51.1445,3717.0
2017-07-07 10:20:00,57.72,57.72,57.65,57.68,12029.0,51.1534,51.1534,51.0914,51.1179,12029.0
2017-07-07 10:25:00,57.67,57.76,57.65,57.75,5663.0,51.1091,51.1888,51.0914,51.18,5663.0
2017-07-07 10:30:00,57.78,57.79,57.76,57.79,3833.0,51.2066,51.2154,51.1888,51.2154,3833.0
2017-07-07 10:35:00,57.81,57.81,57.77,57.78,5120.0,51.2331,51.2331,51.1977,51.2066,5120.0
2017-07-07 10:40:00,57.79,57.83,57.78,57.83,2083.0,51.2154,51.2509,51.2066,51.2509,2083.0
2017-07-07 10:45:00,57.82,57.82,57.78,57.82,5887.0,51.242,51.242,51.2066,51.242,5887.0
2017-07-07 10:50:00,57.82,57.83,57.75,57.76,10328.0,51.242,51.2509,51.18,51.1888,10328.0
2017-07-07 10:55:00,57.76,57.81,57.76,57.8,8765.0,51.1888,51.2331,51.1888,51.2243,8765.0
2017-07-07 11:00:00,57.82,57.83,57.73,57.73,5475.0,51.242,51.2509,51.1623,51.1623,5475.0
2017-07-07 11:05:00,57.72,57.72,57.66,57.71,5981.0,51.1534,51.1534,51.1002,51.1445,5981.0
2017-07-07 11:10:00,57.71,57.77,57.7,57.77,3432.0,51.1445,51.1977,51.1357,51.1977,3432.0
2017-07-07 11:15:00,57.77,57.8,57.74,57.79,3991.0,51.1977,51.2243,51.1711,51.2154,3991.0
2017-07-07 11:20:00,57.79,57.81,57.79,57.81,2679.0,51.2154,51.2331,51.2154,51.2331,2679.0
2017-07-07 11:25:00,57.8,57.87,57.8,57.86,6462.0,51.2243,51.2863,51.2243,51.2775,6462.0
2017-07-07 11:30:00,57.85,57.86,57.83,57.85,2436.0,51.2686,51.2775,51.2509,51.2686,2436.0
2017-07-07 11:35:00,57.87,57.91,57.86,57.89,4252.0,51.2863,51.3218,51.2775,51.304,4252.0
2017-07-07 11:40:00,57.88,57.95,57.88,57.95,3136.0,51.2952,51.3572,51.2952,51.3572,3136.0
2017-07-07 11:45:00,57.95,57.95,57.93,57.93,1001.0,51.3572,51.3572,51.3395,51.3395,1001.0
2017-07-07 11:50:00,57.93,57.95,57.91,57.91,4380.0,51.3395,51.3572,51.3218,51.3218,4380.0
2017-07-07 11:55:00,57.91,57.91,57.91,57.91,0.0,51.3218,51.3218,51.3218,51.3218,0.0
2017-07-07 12:00:00,57.93,57.97,57.93,57.97,3301.0,51.3395,51.3749,51.3395,51.3749,3301.0
2017-07-07 12:05:00,57.97,57.97,57.92,57.92,1985.0,51.3749,51.3749,51.3306,51.3306,1985.0
2017-07-07 12:10:00,57.93,57.98,57.93,57.98,2250.0,51.3395,51.3838,51.3395,51.3838,2250.0
2017-07-07 12:15:00,57.97,57.98,57.96,57.96,1343.0,51.3749,51.3838,51.3661,51.3661,1343.0
2017-07-07 12:20:00,57.94,57.97,57.94,57.97,1755.0,51.3484,51.3749,51.3484,51.3749,1755.0
2017-07-07 12:25:00,57.98,58.0,57.98,58.0,2206.0,51.3838,51.4015,51.3838,51.4015,2206.0
2017-07-07 12:30:00,58.0,58.01,57.98,57.98,2333.0,51.4015,51.4104,51.3838,51.3838,2333.0
2017-07-07 12:35:00,57.99,57.99,57.92,57.92,1000.0,51.3927,51.3927,51.3306,51.3306,1000.0
2017-07-07 12:40:00,57.91,57.94,57.91,57.94,800.0,51.3218,51.3484,51.3218,51.3484,800.0
2017-07-07 12:45:00,57.95,57.97,57.94,57.96,1520.0,51.3572,51.3749,51.3484,51.3661,1520.0
2017-07-07 12:50:00,57.97,58.02,57.97,58.02,4245.0,51.3749,51.4193,51.3749,51.4193,4245.0
2017-07-07 12:55:00,58.02,58.03,58.02,58.02,600.0,51.4193,51.4281,51.4193,51.4193,600.0
2017-07-07 13:00:00,58.04,58.07,58.03,58.05,3200.0,51.437,51.4636,51.4281,51.4458,3200.0
2017-07-07 13:05:00,58.05,58.06,58.04,58.04,2874.0,51.4458,51.4547,51.437,51.437,2874.0
2017-07-07 13:10:00,58.02,58.03,58.01,58.01,1007.0,51.4193,51.4281,51.4104,51.4104,1007.0
2017-07-07 13:15:00,58.02,58.04,58.02,58.03,2504.0,51.4193,51.437,51.4193,51.4281,2504.0
2017-07-07 13:20:00,58.02,58.03,58.02,58.03,1000.0,51.4193,51.4281,51.4193,51.4281,1000.0
2017-07-07 13:25:00,58.02,58.02,58.01,58.01,900.0,51.4193,51.4193,51.4104,51.4104,900.0
2017-07-07 13:30:00,58.0,58.0,57.96,57.96,1312.0,51.4015,51.4015,51.3661,51.3661,1312.0
2017-07-07 13:35:00,57.98,58.0,57.97,57.99,1672.0,51.3838,51.4015,51.3749,51.3927,1672.0
2017-07-07 13:40:00,57.99,58.0,57.99,58.0,500.0,51.3927,51.4015,51.3927,51.4015,500.0
2017-07-07 13:45:00,57.99,58.0,57.99,57.99,1654.0,51.3927,51.4015,51.3927,51.3927,1654.0
2017-07-07 13:50:00,57.98,58.0,57.97,58.0,1625.0,51.3838,51.4015,51.3749,51.4015,1625.0
2017-07-07 13:55:00,57.99,58.01,57.99,58.01,2100.0,51.3927,51.4104,51.3927,51.4104,2100.0
2017-07-07 14:00:00,58.01,58.01,57.94,57.94,5584.0,51.4104,51.4104,51.3484,51.3484,5584.0
2017-07-07 14:05:00,57.94,57.95,57.94,57.94,1401.0,51.3484,51.3572,51.3484,51.3484,1401.0
2017-07-07 14:10:00,57.93,57.96,57.93,57.95,4000.0,51.3395,51.3661,51.3395,51.3572,4000.0
2017-07-07 14:15:00,57.95,57.95,57.92,57.92,2584.0,51.3572,51.3572,51.3306,51.3306,2584.0
2017-07-07 14:20:00,57.92,57.92,57.88,57.9,2784.0,51.3306,51.3306,51.2952,51.3129,2784.0
2017-07-07 14:25:00,57.9,57.91,57.87,57.88,6356.0,51.3129,51.3218,51.2863,51.2952,6356.0
2017-07-07 14:30:00,57.87,57.89,57.84,57.86,3846.0,51.2863,51.304,51.2597,51.2775,3846.0
2017-07-07 14:35:00,57.85,57.86,57.83,57.84,3556.0,51.2686,51.2775,51.2509,51.2597,3556.0
2017-07-07 14:40:00,57.81,57.83,57.81,57.83,1772.0,51.2331,51.2509,51.2331,51.2509,1772.0
2017-07-07 14:45:00,57.82,57.84,57.82,57.84,1656.0,51.242,51.2597,51.242,51.2597,1656.0
2017-07-07 14:50:00,57.84,57.86,57.84,57.86,4417.0,51.2597,51.2775,51.2597,51.2775,4417.0
2017-07-07 14:55:00,57.82,57.83,57.78,57.79,4435.0,51.242,51.2509,51.2066,51.2154,4435.0
2017-07-07 15:00:00,57.79,57.8,57.75,57.77,5685.0,51.2154,51.2243,51.18,51.1977,5685.0
2017-07-07 15:05:00,57.76,57.78,57.74,57.77,15954.0,51.1888,51.2066,51.1711,51.1977,15954.0
2017-07-07 15:10:00,57.78,57.78,57.74,57.76,9523.0,51.2066,51.2066,51.1711,51.1888,9523.0
2017-07-07 15:15:00,57.75,57.77,57.75,57.76,3754.0,51.18,51.1977,51.18,51.1888,3754.0
2017-07-07 15:20:00,57.75,57.75,57.71,57.72,6786.0,51.18,51.18,51.1445,51.1534,6786.0
2017-07-07 15:25:00,57.73,57.74,57.71,57.73,4381.0,51.1623,51.1711,51.1445,51.1623,4381.0
2017-07-07 15:30:00,57.73,57.74,57.71,57.73,9567.0,51.1623,51.1711,51.1445,51.1623,9567.0
2017-07-07 15:35:00,57.73,57.75,57.72,57.74,8938.0,51.1623,51.18,51.1534,51.1711,8938.0
2017-07-07 15:40:00,57.74,57.75,57.71,57.71,15852.0,51.1711,51.18,51.1445,51.1445,15852.0
2017-07-07 15:45:00,57.72,57.74,57.69,57.69,12635.0,51.1534,51.1711,51.1268,51.1268,12635.0
2017-07-07 15:50:00,57.69,57.7,57.66,57.7,18540.0,51.1268,51.1357,51.1002,51.1357,18540.0
2017-07-07 15:55:00,57.7,57.71,57.64,57.69,56869.0,51.1357,51.1445,51.0825,51.1268,56869.0
2017-07-10 09:30:00,57.71,57.84,57.71,57.81,7830.0,51.1445,51.2597,51.1445,51.2331,7830.0
2017-07-10 09:35:00,57.76,57.78,57.67,57.67,2300.0,51.1888,51.2066,51.1091,51.1091,2300.0
2017-07-10 09:40:00,57.7,57.73,57.68,57.68,1496.0,51.1357,51.1623,51.1179,51.1179,1496.0
2017-07-10 09:45:00,57.64,57.69,57.64,57.68,3184.0,51.0825,51.1268,51.0825,51.1179,3184.0
2017-07-10 09:50:00,57.69,57.78,57.69,57.76,4410.0,51.1268,51.2066,51.1268,51.1888,4410.0
2017-07-10 09:55:00,57.76,57.84,57.75,57.8,3702.0,51.1888,51.2597,51.18,51.2243,3702.0
2017-07-10 10:00:00,57.8,57.81,57.7,57.72,6459.0,51.2243,51.2331,51.1357,51.1534,6459.0
2017-07-10 10:05:00,57.72,57.72,57.64,57.65,4620.0,51.1534,51.1534,51.0825,51.0914,4620.0
2017-07-10 10:10:00,57.65,57.68,57.59,57.64,4868.0,51.0914,51.1179,51.0382,51.0825,4868.0
2017-07-10 10:15:00,57.65,57.73,57.64,57.64,4321.0,51.0914,51.1623,51.0825,51.0825,4321.0
2017-07-10 10:20:00,57.65,57.67,57.6,57.63,4660.0,51.0914,51.1091,51.047,51.0736,4660.0
2017-07-10 10:25:00,57.64,57.64,57.59,57.6,4170.0,51.0825,51.0825,51.0382,51.047,4170.0
2017-07-10 10:30:00,57.61,57.63,57.58,57.6,6319.0,51.0559,51.0736,51.0293,51.047,6319.0
2017-07-10 10:35:00,57.61,57.62,57.57,57.57,10291.0,51.0559,51.0648,51.0205,51.0205,10291.0
2017-07-10 10:40:00,57.56,57.57,57.54,57.54,3446.0,51.0116,51.0205,50.9939,50.9939,3446.0
2017-07-10 10:45:00,57.52,57.55,57.52,57.53,2902.0,50.9761,51.0027,50.9761,50.985,2902.0
2017-07-10 10:50:00,57.53,57.57,57.53,57.54,6801.0,50.985,51.0205,50.985,50.9939,6801.0
2017-07-10 10:55:00,57.56,57.56,57.52,57.54,3608.0,51.0116,51.0116,50.9761,50.9939,3608.0
2017-07-10 11:00:00,57.55,57.56,57.53,57.53,10611.0,51.0027,51.0116,50.985,50.985,10611.0
2017-07-10 11:05:00,57.53,57.55,57.51,57.52,13531.0,50.985,51.0027,50.9673,50.9761,13531.0
2017-07-10 11:10:00,57.52,57.55,57.52,57.54,8349.0,50.9761,51.0027,50.9761,50.9939,8349.0
2017-07-10 11:15:00,57.53,57.54,57.44,57.46,28448.0,50.985,50.9939,50.9052,50.923,28448.0
2017-07-10 11:20:00,57.45,57.54,57.4,57.54,39325.0,50.9141,50.9939,50.8698,50.9939,39325.0
2017-07-10 11:25:00,57.54,57.58,57.45,57.45,8951.0,50.9939,51.0293,50.9141,50.9141,8951.0
2017-07-10 11:30:00,57.46,57.5,57.46,57.5,4000.0,50.923,50.9584,50.923,50.9584,4000.0
2017-07-10 11:35:00,57.49,57.53,57.48,57.53,1793.0,50.9496,50.985,50.9407,50.985,1793.0
2017-07-10 11:40:00,57.53,57.57,57.53,57.55,1800.0,50.985,51.0205,50.985,51.0027,1800.0
2017-07-10 11:45:00,57.58,57.59,57.55,57.59,3337.0,51.0293,51.0382,51.0027,51.0382,3337.0
2017-07-10 11:50:00,57.59,57.6,57.58,57.59,800.0,51.0382,51.047,51.0293,51.0382,800.0
2017-07-10 11:55:00,57.59,57.59,57.55,57.56,2804.0,51.0382,51.0382,51.0027,51.0116,2804.0
2017-07-10 12:00:00,57.57,57.57,57.52,57.56,2323.0,51.0205,51.0205,50.9761,51.0116,2323.0
2017-07-10 12:05:00,57.56,57.6,57.56,57.6,1855.0,51.0116,51.047,51.0116,51.047,1855.0
2017-07-10 12:10:00,57.58,57.61,57.55,57.61,9100.0,51.0293,51.0559,51.0027,51.0559,9100.0
2017-07-10 12:15:00,57.61,57.65,57.61,57.65,1183.0,51.0559,51.0914,51.0559,51.0914,1183.0
2017-07-10 12:20:00,57.65,57.67,57.63,57.64,2301.0,51.0914,51.1091,51.0736,51.0825,2301.0
2017-07-10 12:25:00,57.65,57.66,57.63,57.64,1400.0,51.0914,51.1002,51.0736,51.0825,1400.0
2017-07-10 12:30:00,57.65,57.69,57.64,57.67,2307.0,51.0914,51.1268,51.0825,51.1091,2307.0
2017-07-10 12:35:00,57.68,57.68,57.65,57.66,2133.0,51.1179,51.1179,51.0914,51.1002,2133.0
2017-07-10 12:40:00,57.66,57.66,57.63,57.65,1712.0,51.1002,51.1002,51.0736,51.0914,1712.0
2017-07-10 12:45:00,57.63,57.64,57.62,57.64,1000.0,51.0736,51.0825,51.0648,51.0825,1000.0
2017-07-10 12:50:00,57.63,57.64,57.63,57.64,2595.0,51.0736,51.0825,51.0736,51.0825,2595.0
2017-07-10 12:55:00,57.64,57.64,57.62,57.64,1900.0,51.0825,51.0825,51.0648,51.0825,1900.0
2017-07-10 13:00:00,57.66,57.68,57.66,57.66,1800.0,51.1002,51.1179,51.1002,51.1002,1800.0
2017-07-10 13:05:00,57.68,57.69,57.68,57.68,1100.0,51.1179,51.1268,51.1179,51.1179,1100.0
2017-07-10 13:10:00,57.67,57.67,57.62,57.62,1000.0,51.1091,51.1091,51.0648,51.0648,1000.0
2017-07-10 13:15:00,57.62,57.63,57.6,57.6,2096.0,51.0648,51.0736,51.047,51.047,2096.0
2017-07-10 13:20:00,57.62,57.62,57.6,57.61,1979.0,51.0648,51.0648,51.047,51.0559,1979.0
2017-07-10 13:25:00,57.6,57.66,57.6,57.65,1300.0,51.047,51.1002,51.047,51.0914,1300.0
2017-07-10 13:30:00,57.67,57.67,57.65,57.65,1719.0,51.1091,51.1091,51.0914,51.0914,1719.0
2017-07-10 13:35:00,57.66,57.66,57.61,57.61,1925.0,51.1002,51.1002,51.0559,51.0559,1925.0
2017-07-10 13:40:00,57.62,57.66,57.6,57.65,3622.0,51.0648,51.1002,51.047,51.0914,3622.0
2017-07-10 13:45:00,57.66,57.66,57.63,57.64,1380.0,51.1002,51.1002,51.0736,51.0825,1380.0
2017-07-10 13:50:00,57.63,57.63,57.61,57.62,3319.0,51.0736,51.0736,51.0559,51.0648,3319.0
2017-07-10 13:55:00,57.62,57.64,57.62,57.63,2502.0,51.0648,51.0825,51.0648,51.0736,2502.0
2017-07-10 14:00:00,57.62,57.62,57.58,57.58,3019.0,51.0648,51.0648,51.0293,51.0293,3019.0
2017-07-10 14:05:00,57.57,57.57,57.54,57.56,2830.0,51.0205,51.0205,50.9939,51.0116,2830.0
2017-07-10 14:10:00,57.56,57.6,57.56,57.6,5014.0,51.0116,51.047,51.0116,51.047,5014.0
2017-07-10 14:15:00,57.61,57.61,57.59,57.6,781.0,51.0559,51.0559,51.0382,51.047,781.0
2017-07-10 14:20:00,57.6,57.62,57.59,57.6,3106.0,51.047,51.0648,51.0382,51.047,3106.0
2017-07-10 14:25:00,57.59,57.59,57.56,57.58,2606.0,51.0382,51.0382,51.0116,51.0293,2606.0
2017-07-10 14:30:00,57.57,57.58,57.56,57.58,3008.0,51.0205,51.0293,51.0116,51.0293,3008.0
2017-07-10 14:35:00,57.57,57.59,57.54,57.55,5236.0,51.0205,51.0382,50.9939,51.0027,5236.0
2017-07-10 14:40:00,57.54,57.55,57.46,57.47,4913.0,50.9939,51.0027,50.923,50.9318,4913.0
2017-07-10 14:45:00,57.47,57.49,57.46,57.46,7955.0,50.9318,50.9496,50.923,50.923,7955.0
2017-07-10 14:50:00,57.47,57.47,57.42,57.42,5264.0,50.9318,50.9318,50.8875,50.8875,5264.0
2017-07-10 14:55:00,57.43,57.44,57.41,57.42,7263.0,50.8964,50.9052,50.8787,50.8875,7263.0
2017-07-10 15:00:00,57.42,57.49,57.42,57.48,8706.0,50.8875,50.9496,50.8875,50.9407,8706.0
2017-07-10 15:05:00,57.49,57.5,57.45,57.46,6867.0,50.9496,50.9584,50.9141,50.923,6867.0
2017-07-10 15:10:00,57.46,57.48,57.45,57.48,7029.0,50.923,50.9407,50.9141,50.9407,7029.0
2017-07-10 15:15:00,57.48,57.48,57.46,57.47,1922.0,50.9407,50.9407,50.923,50.9318,1922.0
2017-07-10 15:20:00,57.46,57.5,57.46,57.5,4704.0,50.923,50.9584,50.923,50.9584,4704.0
2017-07-10 15:25:00,57.49,57.51,57.48,57.51,6712.0,50.9496,50.9673,50.9407,50.9673,6712.0
2017-07-10 15:30:00,57.51,57.53,57.5,57.53,6673.0,50.9673,50.985,50.9584,50.985,6673.0
2017-07-10 15:35:00,57.53,57.55,57.51,57.55,5451.0,50.985,51.0027,50.9673,51.0027,5451.0
2017-07-10 15:40:00,57.55,57.56,57.51,57.52,7345.0,51.0027,51.0116,50.9673,50.9761,7345.0
2017-07-10 15:45:00,57.52,57.52,57.48,57.51,14798.0,50.9761,50.9761,50.9407,50.9673,14798.0
2017-07-10 15:50:00,57.51,57.51,57.44,57.45,14214.0,50.9673,50.9673,50.9052,50.9141,14214.0
2017-07-10 15:55:00,57.45,57.51,57.43,57.46,77843.0,50.9141,50.9673,50.8964,50.923,77843.0
2017-07-11 09:30:00,57.46,57.72,57.44,57.45,7098.0,50.923,51.1534,50.9052,50.9141,7098.0
2017-07-11 09:35:00,57.39,57.49,57.39,57.45,828.0,50.8609,50.9496,50.8609,50.9141,828.0
2017-07-11 09:40:00,57.58,57.58,57.51,57.51,500.0,51.0293,51.0293,50.9673,50.9673,500.0
2017-07-11 09:45:00,57.51,57.51,57.36,57.36,4800.0,50.9673,50.9673,50.8343,50.8343,4800.0
2017-07-11 09:50:00,57.38,57.47,57.38,57.43,1200.0,50.8521,50.9318,50.8521,50.8964,1200.0
2017-07-11 09:55:00,57.42,57.42,57.34,57.35,6029.0,50.8875,50.8875,50.8166,50.8255,6029.0
2017-07-11 10:00:00,57.34,57.45,57.34,57.45,2720.0,50.8166,50.9141,50.8166,50.9141,2720.0
2017-07-11 10:05:00,57.44,57.44,57.32,57.32,2200.0,50.9052,50.9052,50.7989,50.7989,2200.0
2017-07-11 10:10:00,57.32,57.41,57.3,57.35,3600.0,50.7989,50.8787,50.7812,50.8255,3600.0
2017-07-11 10:15:00,57.4,57.41,57.33,57.34,7797.0,50.8698,50.8787,50.8078,50.8166,7797.0
2017-07-11 10:20:00,57.32,57.35,57.28,57.28,4809.0,50.7989,50.8255,50.7634,50.7634,4809.0
2017-07-11 10:25:00,57.3,57.3,57.19,57.19,20442.0,50.7812,50.7812,50.6837,50.6837,20442.0
2017-07-11 10:30:00,57.18,57.19,57.12,57.13,2900.0,50.6748,50.6837,50.6216,50.6305,2900.0
2017-07-11 10:35:00,57.14,57.19,57.13,57.19,3150.0,50.6394,50.6837,50.6305,50.6837,3150.0
2017-07-11 10:40:00,57.19,57.22,57.19,57.22,1500.0,50.6837,50.7103,50.6837,50.7103,1500.0
2017-07-11 10:45:00,57.22,57.29,57.22,57.27,4122.0,50.7103,50.7723,50.7103,50.7546,4122.0
2017-07-11 10:50:00,57.27,57.3,57.24,57.24,2799.0,50.7546,50.7812,50.728,50.728,2799.0
2017-07-11 10:55:00,57.26,57.31,57.23,57.31,2653.0,50.7457,50.79,50.7191,50.79,2653.0
2017-07-11 11:00:00,57.3,57.34,57.29,57.33,5327.0,50.7812,50.8166,50.7723,50.8078,5327.0
2017-07-11 11:05:00,57.32,57.32,57.26,57.27,2767.0,50.7989,50.7989,50.7457,50.7546,2767.0
2017-07-11 11:10:00,57.25,57.25,57.17,57.17,1886.0,50.7369,50.7369,50.666,50.666,1886.0
2017-07-11 11:15:00,57.18,57.18,57.11,57.11,1748.0,50.6748,50.6748,50.6128,50.6128,1748.0
2017-07-11 11:20:00,57.09,57.1,56.97,56.97,5877.0,50.5951,50.6039,50.4887,50.4887,5877.0
2017-07-11 11:25:00,56.94,56.94,56.83,56.9,8139.0,50.4621,50.4621,50.3646,50.4267,8139.0
2017-07-11 11:30:00,56.89,56.96,56.89,56.89,12202.0,50.4178,50.4799,50.4178,50.4178,12202.0
2017-07-11 11:35:00,56.9,56.97,56.9,56.92,6821.0,50.4267,50.4887,50.4267,50.4444,6821.0
2017-07-11 11:40:00,56.93,56.97,56.89,56.94,2413.0,50.4533,50.4887,50.4178,50.4621,2413.0
2017-07-11 11:45:00,56.95,56.95,56.91,56.94,3027.0,50.471,50.471,50.4355,50.4621,3027.0
2017-07-11 11:50:00,56.94,56.97,56.91,56.94,19642.0,50.4621,50.4887,50.4355,50.4621,19642.0
2017-07-11 11:55:00,56.93,56.99,56.91,56.99,10400.0,50.4533,50.5064,50.4355,50.5064,10400.0
2017-07-11 12:00:00,57.01,57.02,57.01,57.01,900.0,50.5242,50.533,50.5242,50.5242,900.0
2017-07-11 12:05:00,57.01,57.01,56.97,57.0,1003.0,50.5242,50.5242,50.4887,50.5153,1003.0
2017-07-11 12:10:00,57.0,57.02,57.0,57.02,2519.0,50.5153,50.533,50.5153,50.533,2519.0
2017-07-11 12:15:00,57.01,57.01,56.97,56.97,1340.0,50.5242,50.5242,50.4887,50.4887,1340.0
2017-07-11 12:20:00,56.98,56.98,56.97,56.97,670.0,50.4976,50.4976,50.4887,50.4887,670.0
2017-07-11 12:25:00,56.93,56.96,56.92,56.96,2049.0,50.4533,50.4799,50.4444,50.4799,2049.0
2017-07-11 12:30:00,56.98,56.99,56.97,56.99,2385.0,50.4976,50.5064,50.4887,50.5064,2385.0
2017-07-11 12:35:00,56.98,56.99,56.96,56.96,1338.0,50.4976,50.5064,50.4799,50.4799,1338.0
2017-07-11 12:40:00,56.97,56.97,56.94,56.97,2300.0,50.4887,50.4887,50.4621,50.4887,2300.0
2017-07-11 12:45:00,56.98,56.99,56.95,56.95,1084.0,50.4976,50.5064,50.471,50.471,1084.0
2017-07-11 12:50:00,56.95,56.98,56.95,56.98,1200.0,50.471,50.4976,50.471,50.4976,1200.0
2017-07-11 12:55:00,56.99,57.01,56.99,57.0,1174.0,50.5064,50.5242,50.5064,50.5153,1174.0
2017-07-11 13:00:00,57.01,57.03,57.01,57.02,2136.0,50.5242,50.5419,50.5242,50.533,2136.0
2017-07-11 13:05:00,57.01,57.04,57.01,57.01,1471.0,50.5242,50.5507,50.5242,50.5242,1471.0
2017-07-11 13:10:00,57.02,57.02,56.99,56.99,968.0,50.533,50.533,50.5064,50.5064,968.0
2017-07-11 13:15:00,56.97,56.98,56.96,56.98,1880.0,50.4887,50.4976,50.4799,50.4976,1880.0
2017-07-11 13:20:00,56.97,57.02,56.97,57.0,1400.0,50.4887,50.533,50.4887,50.5153,1400.0
2017-07-11 13:25:00,57.0,57.0,56.98,56.98,1441.0,50.5153,50.5153,50.4976,50.4976,1441.0
2017-07-11 13:30:00,56.98,56.98,56.91,56.91,2676.0,50.4976,50.4976,50.4355,50.4355,2676.0
2017-07-11 13:35:00,56.91,56.93,56.91,56.91,2016.0,50.4355,50.4533,50.4355,50.4355,2016.0
2017-07-11 13:40:00,56.9,56.96,56.87,56.96,5560.0,50.4267,50.4799,50.4001,50.4799,5560.0
2017-07-11 13:45:00,56.97,56.97,56.95,56.96,1800.0,50.4887,50.4887,50.471,50.4799,1800.0
2017-07-11 13:50:00,56.97,56.99,56.96,56.99,1000.0,50.4887,50.5064,50.4799,50.5064,1000.0
2017-07-11 13:55:00,56.99,57.02,56.99,56.99,1798.0,50.5064,50.533,50.5064,50.5064,1798.0
2017-07-11 14:00:00,57.0,57.0,56.95,56.99,2923.0,50.5153,50.5153,50.471,50.5064,2923.0
2017-07-11 14:05:00,56.96,56.96,56.92,56.92,1822.0,50.4799,50.4799,50.4444,50.4444,1822.0
2017-07-11 14:10:00,56.93,56.93,56.9,56.92,4363.0,50.4533,50.4533,50.4267,50.4444,4363.0
2017-07-11 14:15:00,56.92,56.92,56.87,56.87,4457.0,50.4444,50.4444,50.4001,50.4001,4457.0
2017-07-11 14:20:00,56.87,56.88,56.86,56.88,2460.0,50.4001,50.409,50.3912,50.409,2460.0
2017-07-11 14:25:00,56.88,56.9,56.88,56.9,1907.0,50.409,50.4267,50.409,50.4267,1907.0
2017-07-11 14:30:00,56.9,56.9,56.88,56.88,2267.0,50.4267,50.4267,50.409,50.409,2267.0
2017-07-11 14:35:00,56.89,56.9,56.86,56.86,3120.0,50.4178,50.4267,50.3912,50.3912,3120.0
2017-07-11 14:40:00,56.86,56.87,56.82,56.87,5687.0,50.3912,50.4001,50.3558,50.4001,5687.0
2017-07-11 14:45:00,56.87,56.87,56.83,56.84,1619.0,50.4001,50.4001,50.3646,50.3735,1619.0
2017-07-11 14:50:00,56.84,56.87,56.83,56.87,3700.0,50.3735,50.4001,50.3646,50.4001,3700.0
2017-07-11 14:55:00,56.89,56.92,56.88,56.92,3100.0,50.4178,50.4444,50.409,50.4444,3100.0
2017-07-11 15:00:00,56.92,56.93,56.88,56.88,2965.0,50.4444,50.4533,50.409,50.409,2965.0
2017-07-11 15:05:00,56.88,56.9,56.88,56.89,2798.0,50.409,50.4267,50.409,50.4178,2798.0
2017-07-11 15:10:00,56.9,56.9,56.87,56.89,10030.0,50.4267,50.4267,50.4001,50.4178,10030.0
2017-07-11 15:15:00,56.89,56.91,56.89,56.91,2700.0,50.4178,50.4355,50.4178,50.4355,2700.0
2017-07-11 15:20:00,56.91,56.91,56.88,56.9,8528.0,50.4355,50.4355,50.409,50.4267,8528.0
2017-07-11 15:25:00,56.9,56.9,56.85,56.86,5314.0,50.4267,50.4267,50.3824,50.3912,5314.0
2017-07-11 15:30:00,56.86,56.87,56.84,56.84,28377.0,50.3912,50.4001,50.3735,50.3735,28377.0
2017-07-11 15:35:00,56.84,56.84,56.79,56.79,14242.0,50.3735,50.3735,50.3292,50.3292,14242.0
2017-07-11 15:40:00,56.79,56.81,56.79,56.8,12569.0,50.3292,50.3469,50.3292,50.3381,12569.0
2017-07-11 15:45:00,56.79,56.79,56.73,56.73,18668.0,50.3292,50.3292,50.276,50.276,18668.0
2017-07-11 15:50:00,56.73,56.75,56.72,56.74,26139.0,50.276,50.2937,50.2672,50.2849,26139.0
2017-07-11 15:55:00,56.74,56.8,56.73,56.77,65918.0,50.2849,50.3381,50.276,50.3115,65918.0
2017-07-12 09:30:00,56.94,56.97,56.8,56.8,7076.0,50.4621,50.4887,50.3381,50.3381,7076.0
2017-07-12 09:35:00,56.78,56.94,56.74,56.75,3763.0,50.3203,50.4621,50.2849,50.2937,3763.0
2017-07-12 09:40:00,56.84,56.9,56.77,56.86,1978.0,50.3735,50.4267,50.3115,50.3912,1978.0
2017-07-12 09:45:00,56.85,56.95,56.84,56.88,4604.0,50.3824,50.471,50.3735,50.409,4604.0
2017-07-12 09:50:00,56.89,57.01,56.89,57.01,3401.0,50.4178,50.5242,50.4178,50.5242,3401.0
2017-07-12 09:55:00,56.99,57.0,56.97,56.98,2236.0,50.5064,50.5153,50.4887,50.4976,2236.0
2017-07-12 10:00:00,57.0,57.03,56.96,56.97,2500.0,50.5153,50.5419,50.4799,50.4887,2500.0
2017-07-12 10:05:00,56.91,56.96,56.89,56.95,3600.0,50.4355,50.4799,50.4178,50.471,3600.0
2017-07-12 10:10:00,56.96,56.98,56.93,56.98,6299.0,50.4799,50.4976,50.4533,50.4976,6299.0
2017-07-12 10:15:00,57.0,57.04,56.99,57.04,1800.0,50.5153,50.5507,50.5064,50.5507,1800.0
2017-07-12 10:20:00,57.03,57.06,57.0,57.0,4607.0,50.5419,50.5685,50.5153,50.5153,4607.0
2017-07-12 10:25:00,57.01,57.04,57.01,57.03,3912.0,50.5242,50.5507,50.5242,50.5419,3912.0
2017-07-12 10:30:00,57.04,57.04,56.97,57.01,5925.0,50.5507,50.5507,50.4887,50.5242,5925.0
2017-07-12 10:35:00,57.0,57.09,57.0,57.09,15520.0,50.5153,50.5951,50.5153,50.5951,15520.0
2017-07-12 10:40:00,57.08,57.16,57.07,57.16,2800.0,50.5862,50.6571,50.5773,50.6571,2800.0
2017-07-12 10:45:00,57.18,57.21,57.18,57.21,2505.0,50.6748,50.7014,50.6748,50.7014,2505.0
2017-07-12 10:50:00,57.2,57.21,57.12,57.15,3855.0,50.6925,50.7014,50.6216,50.6482,3855.0
2017-07-12 10:55:00,57.16,57.22,57.16,57.2,3914.0,50.6571,50.7103,50.6571,50.6925,3914.0
2017-07-12 11:00:00,57.18,57.23,57.16,57.23,4900.0,50.6748,50.7191,50.6571,50.7191,4900.0
2017-07-12 11:05:00,57.25,57.26,57.22,57.22,2100.0,50.7369,50.7457,50.7103,50.7103,2100.0
2017-07-12 11:10:00,57.22,57.23,57.2,57.2,5091.0,50.7103,50.7191,50.6925,50.6925,5091.0
2017-07-12 11:15:00,57.21,57.22,57.16,57.16,6075.0,50.7014,50.7103,50.6571,50.6571,6075.0
2017-07-12 11:20:00,57.15,57.15,57.11,57.12,3199.0,50.6482,50.6482,50.6128,50.6216,3199.0
2017-07-12 11:25:00,57.13,57.14,57.08,57.09,7085.0,50.6305,50.6394,50.5862,50.5951,7085.0
2017-07-12 11:30:00,57.08,57.08,57.05,57.07,2554.0,50.5862,50.5862,50.5596,50.5773,2554.0
2017-07-12 11:35:00,57.08,57.1,57.01,57.01,7491.0,50.5862,50.6039,50.5242,50.5242,7491.0
2017-07-12 11:40:00,57.03,57.04,56.99,57.04,10274.0,50.5419,50.5507,50.5064,50.5507,10274.0
2017-07-12 11:45:00,57.04,57.06,57.04,57.05,2417.0,50.5507,50.5685,50.5507,50.5596,2417.0
2017-07-12 11:50:00,57.04,57.04,56.99,57.01,5834.0,50.5507,50.5507,50.5064,50.5242,5834.0
2017-07-12 11:55:00,57.0,57.07,57.0,57.07,3400.0,50.5153,50.5773,50.5153,50.5773,3400.0
2017-07-12 12:00:00,57.07,57.08,57.03,57.08,3182.0,50.5773,50.5862,50.5419,50.5862,3182.0
2017-07-12 12:05:00,57.09,57.1,57.07,57.1,2089.0,50.5951,50.6039,50.5773,50.6039,2089.0
2017-07-12 12:10:00,57.12,57.12,57.04,57.04,2100.0,50.6216,50.6216,50.5507,50.5507,2100.0
2017-07-12 12:15:00,57.03,57.05,57.01,57.02,4650.0,50.5419,50.5596,50.5242,50.533,4650.0
2017-07-12 12:20:00,57.03,57.05,57.03,57.04,1500.0,50.5419,50.5596,50.5419,50.5507,1500.0
2017-07-12 12:25:00,57.05,57.07,57.05,57.06,1735.0,50.5596,50.5773,50.5596,50.5685,1735.0
2017-07-12 12:30:00,57.05,57.05,57.01,57.02,2657.0,50.5596,50.5596,50.5242,50.533,2657.0
2017-07-12 12:35:00,57.02,57.05,57.01,57.05,2030.0,50.533,50.5596,50.5242,50.5596,2030.0
2017-07-12 12:40:00,57.04,57.04,57.03,57.03,806.0,50.5507,50.5507,50.5419,50.5419,806.0
2017-07-12 12:45:00,57.03,57.03,57.0,57.0,2300.0,50.5419,50.5419,50.5153,50.5153,2300.0
2017-07-12 12:50:00,57.0,57.01,56.99,56.99,1963.0,50.5153,50.5242,50.5064,50.5064,1963.0
2017-07-12 12:55:00,56.98,57.01,56.98,57.0,2100.0,50.4976,50.5242,50.4976,50.5153,2100.0
2017-07-12 13:00:00,57.02,57.02,57.01,57.02,1348.0,50.533,50.533,50.5242,50.533,1348.0
2017-07-12 13:05:00,57.01,57.03,57.0,57.02,2200.0,50.5242,50.5419,50.5153,50.533,2200.0
2017-07-12 13:10:00,57.03,57.04,57.02,57.03,3581.0,50.5419,50.5507,50.533,50.5419,3581.0
2017-07-12 13:15:00,57.03,57.05,57.03,57.05,1500.0,50.5419,50.5596,50.5419,50.5596,1500.0
2017-07-12 13:20:00,57.06,57.06,57.02,57.04,3357.0,50.5685,50.5685,50.533,50.5507,3357.0
2017-07-12 13:25:00,57.03,57.05,57.03,57.04,900.0,50.5419,50.5596,50.5419,50.5507,900.0
2017-07-12 13:30:00,57.06,57.07,57.04,57.04,2400.0,50.5685,50.5773,50.5507,50.5507,2400.0
2017-07-12 13:35:00,57.04,57.09,57.03,57.07,3507.0,50.5507,50.5951,50.5419,50.5773,3507.0
2017-07-12 13:40:00,57.07,57.09,57.07,57.08,1746.0,50.5773,50.5951,50.5773,50.5862,1746.0
2017-07-12 13:45:00,57.09,57.09,57.07,57.08,2005.0,50.5951,50.5951,50.5773,50.5862,2005.0
2017-07-12 13:50:00,57.08,57.09,57.07,57.09,2003.0,50.5862,50.5951,50.5773,50.5951,2003.0
2017-07-12 13:55:00,57.09,57.11,57.09,57.11,3800.0,50.5951,50.6128,50.5951,50.6128,3800.0
2017-07-12 14:00:00,57.1,57.11,57.09,57.09,3271.0,50.6039,50.6128,50.5951,50.5951,3271.0
2017-07-12 14:05:00,57.09,57.11,57.08,57.11,1836.0,50.5951,50.6128,50.5862,50.6128,1836.0
2017-07-12 14:10:00,57.11,57.11,57.05,57.06,3812.0,50.6128,50.6128,50.5596,50.5685,3812.0
2017-07-12 14:15:00,57.06,57.11,57.06,57.1,1435.0,50.5685,50.6128,50.5685,50.6039,1435.0
2017-07-12 14:20:00,57.1,57.1,57.09,57.1,1499.0,50.6039,50.6039,50.5951,50.6039,1499.0
2017-07-12 14:25:00,57.1,57.13,57.1,57.13,911.0,50.6039,50.6305,50.6039,50.6305,911.0
2017-07-12 14:30:00,57.12,57.13,57.1,57.12,3389.0,50.6216,50.6305,50.6039,50.6216,3389.0
2017-07-12 14:35:00,57.12,57.13,57.09,57.11,4075.0,50.6216,50.6305,50.5951,50.6128,4075.0
2017-07-12 14:40:00,57.11,57.14,57.11,57.12,2211.0,50.6128,50.6394,50.6128,50.6216,2211.0
2017-07-12 14:45:00,57.15,57.15,57.1,57.11,4890.0,50.6482,50.6482,50.6039,50.6128,4890.0
2017-07-12 14:50:00,57.12,57.12,57.02,57.04,25983.0,50.6216,50.6216,50.533,50.5507,25983.0
2017-07-12 14:55:00,57.06,57.07,57.0,57.01,7374.0,50.5685,50.5773,50.5153,50.5242,7374.0
2017-07-12 15:00:00,57.02,57.03,56.98,57.01,8264.0,50.533,50.5419,50.4976,50.5242,8264.0
2017-07-12 15:05:00,57.02,57.03,57.0,57.01,11404.0,50.533,50.5419,50.5153,50.5242,11404.0
2017-07-12 15:10:00,57.01,57.03,56.99,57.03,7900.0,50.5242,50.5419,50.5064,50.5419,7900.0
2017-07-12 15:15:00,57.02,57.02,57.0,57.0,5421.0,50.533,50.533,50.5153,50.5153,5421.0
2017-07-12 15:20:00,57.01,57.01,56.98,56.99,10808.0,50.5242,50.5242,50.4976,50.5064,10808.0
2017-07-12 15:25:00,57.0,57.01,56.98,56.99,18602.0,50.5153,50.5242,50.4976,50.5064,18602.0
2017-07-12 15:30:00,56.98,56.98,56.92,56.93,10037.0,50.4976,50.4976,50.4444,50.4533,10037.0
2017-07-12 15:35:00,56.94,56.96,56.92,56.93,15515.0,50.4621,50.4799,50.4444,50.4533,15515.0
2017-07-12 15:40:00,56.92,56.93,56.89,56.9,13576.0,50.4444,50.4533,50.4178,50.4267,13576.0
2017-07-12 15:45:00,56.91,56.92,56.9,56.9,37685.0,50.4355,50.4444,50.4267,50.4267,37685.0
2017-07-12 15:50:00,56.9,56.91,56.86,56.9,27603.0,50.4267,50.4355,50.3912,50.4267,27603.0
2017-07-12 15:55:00,56.89,56.91,56.84,56.87,110863.0,50.4178,50.4355,50.3735,50.4001,110863.0
2017-07-13 09:30:00,56.96,57.06,56.8,56.9,8082.0,50.4799,50.5685,50.3381,50.4267,8082.0
2017-07-13 09:35:00,56.95,57.03,56.93,57.03,1200.0,50.471,50.5419,50.4533,50.5419,1200.0
2017-07-13 09:40:00,57.03,57.03,56.98,56.99,2820.0,50.5419,50.5419,50.4976,50.5064,2820.0
2017-07-13 09:45:00,57.03,57.03,57.01,57.02,800.0,50.5419,50.5419,50.5242,50.533,800.0
2017-07-13 09:50:00,57.01,57.03,57.01,57.03,200.0,50.5242,50.5419,50.5242,50.5419,200.0
2017-07-13 09:55:00,57.09,57.09,57.04,57.06,2100.0,50.5951,50.5951,50.5507,50.5685,2100.0
2017-07-13 10:00:00,57.1,57.12,57.06,57.11,4372.0,50.6039,50.6216,50.5685,50.6128,4372.0
2017-07-13 10:05:00,57.09,57.14,57.09,57.11,2510.0,50.5951,50.6394,50.5951,50.6128,2510.0
2017-07-13 10:10:00,57.09,57.09,57.05,57.06,1673.0,50.5951,50.5951,50.5596,50.5685,1673.0
2017-07-13 10:15:00,57.01,57.03,57.01,57.03,2240.0,50.5242,50.5419,50.5242,50.5419,2240.0
2017-07-13 10:20:00,57.04,57.05,57.0,57.02,3101.0,50.5507,50.5596,50.5153,50.533,3101.0
2017-07-13 10:25:00,57.03,57.03,56.98,56.98,2060.0,50.5419,50.5419,50.4976,50.4976,2060.0
2017-07-13 10:30:00,56.97,56.98,56.95,56.98,2900.0,50.4887,50.4976,50.471,50.4976,2900.0
2017-07-13 10:35:00,57.0,57.0,56.96,56.96,1400.0,50.5153,50.5153,50.4799,50.4799,1400.0
2017-07-13 10:40:00,56.96,56.99,56.94,56.99,2610.0,50.4799,50.5064,50.4621,50.5064,2610.0
2017-07-13 10:45:00,56.99,56.99,56.94,56.95,2293.0,50.5064,50.5064,50.4621,50.471,2293.0
2017-07-13 10:50:00,56.97,57.06,56.97,57.06,5907.0,50.4887,50.5685,50.4887,50.5685,5907.0
2017-07-13 10:55:00,57.06,57.07,57.04,57.06,1983.0,50.5685,50.5773,50.5507,50.5685,1983.0
2017-07-13 11:00:00,57.06,57.1,57.03,57.09,5471.0,50.5685,50.6039,50.5419,50.5951,5471.0
2017-07-13 11:05:00,57.09,57.11,57.06,57.06,1877.0,50.5951,50.6128,50.5685,50.5685,1877.0
2017-07-13 11:10:00,57.06,57.09,57.05,57.09,1558.0,50.5685,50.5951,50.5596,50.5951,1558.0
2017-07-13 11:15:00,57.08,57.08,57.06,57.06,3211.0,50.5862,50.5862,50.5685,50.5685,3211.0
2017-07-13 11:20:00,57.05,57.11,57.05,57.11,1650.0,50.5596,50.6128,50.5596,50.6128,1650.0
2017-07-13 11:25:00,57.11,57.12,57.11,57.12,1582.0,50.6128,50.6216,50.6128,50.6216,1582.0
2017-07-13 11:30:00,57.12,57.14,57.11,57.14,1483.0,50.6216,50.6394,50.6128,50.6394,1483.0
2017-07-13 11:35:00,57.14,57.15,57.1,57.12,2962.0,50.6394,50.6482,50.6039,50.6216,2962.0
2017-07-13 11:40:00,57.12,57.18,57.12,57.18,4387.0,50.6216,50.6748,50.6216,50.6748,4387.0
2017-07-13 11:45:00,57.18,57.2,57.18,57.2,2406.0,50.6748,50.6925,50.6748,50.6925,2406.0
2017-07-13 11:50:00,57.22,57.23,57.22,57.22,2200.0,50.7103,50.7191,50.7103,50.7103,2200.0
2017-07-13 11:55:00,57.23,57.26,57.22,57.26,3813.0,50.7191,50.7457,50.7103,50.7457,3813.0
2017-07-13 12:00:00,57.26,57.36,57.26,57.35,17934.0,50.7457,50.8343,50.7457,50.8255,17934.0
2017-07-13 12:05:00,57.36,57.44,57.36,57.43,5336.0,50.8343,50.9052,50.8343,50.8964,5336.0
2017-07-13 12:10:00,57.44,57.46,57.41,57.42,3325.0,50.9052,50.923,50.8787,50.8875,3325.0
2017-07-13 12:15:00,57.43,57.45,57.43,57.43,2200.0,50.8964,50.9141,50.8964,50.8964,2200.0
2017-07-13 12:20:00,57.42,57.46,57.42,57.45,2541.0,50.8875,50.923,50.8875,50.9141,2541.0
2017-07-13 12:25:00,57.45,57.5,57.45,57.49,3831.0,50.9141,50.9584,50.9141,50.9496,3831.0
2017-07-13 12:30:00,57.48,57.5,57.48,57.5,1900.0,50.9407,50.9584,50.9407,50.9584,1900.0
2017-07-13 12:35:00,57.49,57.5,57.48,57.5,3659.0,50.9496,50.9584,50.9407,50.9584,3659.0
2017-07-13 12:40:00,57.49,57.49,57.47,57.48,3800.0,50.9496,50.9496,50.9318,50.9407,3800.0
2017-07-13 12:45:00,57.46,57.51,57.46,57.5,3236.0,50.923,50.9673,50.923,50.9584,3236.0
2017-07-13 12:50:00,57.5,57.51,57.49,57.5,3600.0,50.9584,50.9673,50.9496,50.9584,3600.0
2017-07-13 12:55:00,57.49,57.49,57.47,57.48,2146.0,50.9496,50.9496,50.9318,50.9407,2146.0
2017-07-13 13:00:00,57.47,57.49,57.47,57.48,2537.0,50.9318,50.9496,50.9318,50.9407,2537.0
2017-07-13 13:05:00,57.5,57.51,57.49,57.5,3011.0,50.9584,50.9673,50.9496,50.9584,3011.0
2017-07-13 13:10:00,57.52,57.52,57.49,57.5,2300.0,50.9761,50.9761,50.9496,50.9584,2300.0
2017-07-13 13:15:00,57.5,57.53,57.49,57.53,3421.0,50.9584,50.985,50.9496,50.985,3421.0
2017-07-13 13:20:00,57.53,57.54,57.52,57.54,2600.0,50.985,50.9939,50.9761,50.9939,2600.0
2017-07-13 13:25:00,57.54,57.54,57.53,57.53,1700.0,50.9939,50.9939,50.985,50.985,1700.0
2017-07-13 13:30:00,57.53,57.54,57.51,57.53,2756.0,50.985,50.9939,50.9673,50.985,2756.0
2017-07-13 13:35:00,57.53,57.54,57.52,57.53,3125.0,50.985,50.9939,50.9761,50.985,3125.0
2017-07-13 13:40:00,57.52,57.54,57.52,57.54,3300.0,50.9761,50.9939,50.9761,50.9939,3300.0
2017-07-13 13:45:00,57.53,57.6,57.53,57.59,3372.0,50.985,51.047,50.985,51.0382,3372.0
2017-07-13 13:50:00,57.6,57.65,57.59,57.64,6889.0,51.047,51.0914,51.0382,51.0825,6889.0
2017-07-13 13:55:00,57.65,57.68,57.64,57.68,4765.0,51.0914,51.1179,51.0825,51.1179,4765.0
2017-07-13 14:00:00,57.67,57.67,57.59,57.59,2803.0,51.1091,51.1091,51.0382,51.0382,2803.0
2017-07-13 14:05:00,57.59,57.62,57.59,57.61,10946.0,51.0382,51.0648,51.0382,51.0559,10946.0
2017-07-13 14:10:00,57.61,57.62,57.6,57.6,5435.0,51.0559,51.0648,51.047,51.047,5435.0
2017-07-13 14:15:00,57.6,57.6,57.58,57.59,9525.0,51.047,51.047,51.0293,51.0382,9525.0
2017-07-13 14:20:00,57.59,57.62,57.58,57.61,4417.0,51.0382,51.0648,51.0293,51.0559,4417.0
2017-07-13 14:25:00,57.61,57.62,57.58,57.59,4866.0,51.0559,51.0648,51.0293,51.0382,4866.0
2017-07-13 14:30:00,57.58,57.62,57.58,57.62,5365.0,51.0293,51.0648,51.0293,51.0648,5365.0
2017-07-13 14:35:00,57.62,57.63,57.58,57.58,7250.0,51.0648,51.0736,51.0293,51.0293,7250.0
2017-07-13 14:40:00,57.6,57.6,57.55,57.56,4870.0,51.047,51.047,51.0027,51.0116,4870.0
2017-07-13 14:45:00,57.57,57.58,57.55,57.55,5798.0,51.0205,51.0293,51.0027,51.0027,5798.0
2017-07-13 14:50:00,57.56,57.57,57.54,57.54,3767.0,51.0116,51.0205,50.9939,50.9939,3767.0
2017-07-13 14:55:00,57.55,57.55,57.52,57.54,4082.0,51.0027,51.0027,50.9761,50.9939,4082.0
2017-07-13 15:00:00,57.55,57.6,57.55,57.6,14149.0,51.0027,51.047,51.0027,51.047,14149.0
2017-07-13 15:05:00,57.59,57.61,57.59,57.59,17095.0,51.0382,51.0559,51.0382,51.0382,17095.0
2017-07-13 15:10:00,57.6,57.63,57.59,57.63,5731.0,51.047,51.0736,51.0382,51.0736,5731.0
2017-07-13 15:15:00,57.62,57.62,57.59,57.61,11109.0,51.0648,51.0648,51.0382,51.0559,11109.0
2017-07-13 15:20:00,57.62,57.63,57.61,57.62,4353.0,51.0648,51.0736,51.0559,51.0648,4353.0
2017-07-13 15:25:00,57.61,57.61,57.54,57.55,12182.0,51.0559,51.0559,50.9939,51.0027,12182.0
2017-07-13 15:30:00,57.56,57.58,57.54,57.54,6616.0,51.0116,51.0293,50.9939,50.9939,6616.0
2017-07-13 15:35:00,57.55,57.57,57.54,57.57,6096.0,51.0027,51.0205,50.9939,51.0205,6096.0
2017-07-13 15:40:00,57.57,57.6,57.56,57.6,10791.0,51.0205,51.047,51.0116,51.047,10791.0
2017-07-13 15:45:00,57.6,57.6,57.55,57.57,15241.0,51.047,51.047,51.0027,51.0205,15241.0
2017-07-13 15:50:00,57.57,57.57,57.56,57.57,7100.0,51.0205,51.0205,51.0116,51.0205,7100.0
2017-07-13 15:55:00,57.57,57.59,57.52,57.55,69731.0,51.0205,51.0382,50.9761,51.0027,69731.0
2017-07-14 09:30:00,57.35,57.35,57.08,57.15,6796.0,50.8255,50.8255,50.5862,50.6482,6796.0
2017-07-14 09:35:00,57.14,57.32,57.14,57.3,4966.0,50.6394,50.7989,50.6394,50.7812,4966.0
2017-07-14 09:40:00,57.33,57.34,57.23,57.25,4882.0,50.8078,50.8166,50.7191,50.7369,4882.0
2017-07-14 09:45:00,57.24,57.28,57.22,57.28,7020.0,50.728,50.7634,50.7103,50.7634,7020.0
2017-07-14 09:50:00,57.33,57.36,57.33,57.35,1125.0,50.8078,50.8343,50.8078,50.8255,1125.0
2017-07-14 09:55:00,57.33,57.39,57.24,57.39,7041.0,50.8078,50.8609,50.728,50.8609,7041.0
2017-07-14 10:00:00,57.33,57.42,57.33,57.41,2302.0,50.8078,50.8875,50.8078,50.8787,2302.0
2017-07-14 10:05:00,57.42,57.43,57.4,57.41,1100.0,50.8875,50.8964,50.8698,50.8787,1100.0
2017-07-14 10:10:00,57.41,57.44,57.38,57.38,1700.0,50.8787,50.9052,50.8521,50.8521,1700.0
2017-07-14 10:15:00,57.39,57.39,57.33,57.35,1799.0,50.8609,50.8609,50.8078,50.8255,1799.0
2017-07-14 10:20:00,57.34,57.44,57.34,57.4,2510.0,50.8166,50.9052,50.8166,50.8698,2510.0
2017-07-14 10:25:00,57.39,57.39,57.39,57.39,200.0,50.8609,50.8609,50.8609,50.8609,200.0
2017-07-14 10:30:00,57.37,57.42,57.36,57.42,2720.0,50.8432,50.8875,50.8343,50.8875,2720.0
2017-07-14 10:35:00,57.41,57.41,57.37,57.37,1000.0,50.8787,50.8787,50.8432,50.8432,1000.0
2017-07-14 10:40:00,57.38,57.44,57.38,57.4,2100.0,50.8521,50.9052,50.8521,50.8698,2100.0
2017-07-14 10:45:00,57.41,57.42,57.39,57.42,3102.0,50.8787,50.8875,50.8609,50.8875,3102.0
2017-07-14 10:50:00,57.43,57.43,57.41,57.41,2683.0,50.8964,50.8964,50.8787,50.8787,2683.0
2017-07-14 10:55:00,57.4,57.4,57.36,57.36,1202.0,50.8698,50.8698,50.8343,50.8343,1202.0
2017-07-14 11:00:00,57.34,57.35,57.31,57.31,2673.0,50.8166,50.8255,50.79,50.79,2673.0
2017-07-14 11:05:00,57.3,57.33,57.3,57.31,942.0,50.7812,50.8078,50.7812,50.79,942.0
2017-07-14 11:10:00,57.32,57.34,57.31,57.31,1752.0,50.7989,50.8166,50.79,50.79,1752.0
2017-07-14 11:15:00,57.31,57.33,57.3,57.31,1742.0,50.79,50.8078,50.7812,50.79,1742.0
2017-07-14 11:20:00,57.28,57.31,57.28,57.3,2250.0,50.7634,50.79,50.7634,50.7812,2250.0
2017-07-14 11:25:00,57.3,57.31,57.3,57.31,1700.0,50.7812,50.79,50.7812,50.79,1700.0
2017-07-14 11:30:00,57.3,57.31,57.27,57.28,2498.0,50.7812,50.79,50.7546,50.7634,2498.0
2017-07-14 11:35:00,57.27,57.29,57.27,57.29,600.0,50.7546,50.7723,50.7546,50.7723,600.0
2017-07-14 11:40:00,57.3,57.34,57.29,57.34,1000.0,50.7812,50.8166,50.7723,50.8166,1000.0
2017-07-14 11:45:00,57.33,57.38,57.33,57.38,4634.0,50.8078,50.8521,50.8078,50.8521,4634.0
2017-07-14 11:50:00,57.38,57.4,57.36,57.4,5435.0,50.8521,50.8698,50.8343,50.8698,5435.0
2017-07-14 11:55:00,57.42,57.42,57.4,57.4,1956.0,50.8875,50.8875,50.8698,50.8698,1956.0
2017-07-14 12:00:00,57.39,57.41,57.38,57.39,7514.0,50.8609,50.8787,50.8521,50.8609,7514.0
2017-07-14 12:05:00,57.38,57.38,57.35,57.35,500.0,50.8521,50.8521,50.8255,50.8255,500.0
2017-07-14 12:10:00,57.34,57.37,57.34,57.35,2000.0,50.8166,50.8432,50.8166,50.8255,2000.0
2017-07-14 12:15:00,57.36,57.38,57.36,57.38,900.0,50.8343,50.8521,50.8343,50.8521,900.0
2017-07-14 12:20:00,57.39,57.39,57.36,57.36,1200.0,50.8609,50.8609,50.8343,50.8343,1200.0
2017-07-14 12:25:00,57.36,57.36,57.33,57.33,2000.0,50.8343,50.8343,50.8078,50.8078,2000.0
2017-07-14 12:30:00,57.33,57.36,57.32,57.36,1518.0,50.8078,50.8343,50.7989,50.8343,1518.0
2017-07-14 12:35:00,57.35,57.4,57.35,57.38,1900.0,50.8255,50.8698,50.8255,50.8521,1900.0
2017-07-14 12:40:00,57.39,57.39,57.38,57.39,500.0,50.8609,50.8609,50.8521,50.8609,500.0
2017-07-14 12:45:00,57.39,57.41,57.38,57.41,3202.0,50.8609,50.8787,50.8521,50.8787,3202.0
2017-07-14 12:50:00,57.41,57.42,57.41,57.42,1201.0,50.8787,50.8875,50.8787,50.8875,1201.0
2017-07-14 12:55:00,57.41,57.42,57.41,57.41,300.0,50.8787,50.8875,50.8787,50.8787,300.0
2017-07-14 13:00:00,57.41,57.42,57.41,57.41,2276.0,50.8787,50.8875,50.8787,50.8787,2276.0
2017-07-14 13:05:00,57.41,57.45,57.41,57.45,1500.0,50.8787,50.9141,50.8787,50.9141,1500.0
2017-07-14 13:10:00,57.43,57.45,57.42,57.45,1651.0,50.8964,50.9141,50.8875,50.9141,1651.0
2017-07-14 13:15:00,57.46,57.47,57.45,57.46,772.0,50.923,50.9318,50.9141,50.923,772.0
2017-07-14 13:20:00,57.47,57.48,57.45,57.45,2287.0,50.9318,50.9407,50.9141,50.9141,2287.0
2017-07-14 13:25:00,57.46,57.46,57.46,57.46,500.0,50.923,50.923,50.923,50.923,500.0
2017-07-14 13:30:00,57.45,57.45,57.43,57.44,1340.0,50.9141,50.9141,50.8964,50.9052,1340.0
2017-07-14 13:35:00,57.43,57.45,57.43,57.44,3571.0,50.8964,50.9141,50.8964,50.9052,3571.0
2017-07-14 13:40:00,57.44,57.44,57.44,57.44,800.0,50.9052,50.9052,50.9052,50.9052,800.0
2017-07-14 13:45:00,57.44,57.47,57.44,57.46,4263.0,50.9052,50.9318,50.9052,50.923,4263.0
2017-07-14 13:50:00,57.47,57.49,57.47,57.49,1410.0,50.9318,50.9496,50.9318,50.9496,1410.0
2017-07-14 13:55:00,57.49,57.5,57.49,57.5,1852.0,50.9496,50.9584,50.9496,50.9584,1852.0
2017-07-14 14:00:00,57.51,57.51,57.49,57.5,2000.0,50.9673,50.9673,50.9496,50.9584,2000.0
2017-07-14 14:05:00,57.51,57.51,57.49,57.5,1959.0,50.9673,50.9673,50.9496,50.9584,1959.0
2017-07-14 14:10:00,57.5,57.52,57.5,57.51,1992.0,50.9584,50.9761,50.9584,50.9673,1992.0
2017-07-14 14:15:00,57.52,57.53,57.52,57.52,2900.0,50.9761,50.985,50.9761,50.9761,2900.0
2017-07-14 14:20:00,57.53,57.54,57.52,57.54,1600.0,50.985,50.9939,50.9761,50.9939,1600.0
2017-07-14 14:25:00,57.54,57.55,57.53,57.54,4163.0,50.9939,51.0027,50.985,50.9939,4163.0
2017-07-14 14:30:00,57.54,57.57,57.54,57.57,3121.0,50.9939,51.0205,50.9939,51.0205,3121.0
2017-07-14 14:35:00,57.58,57.58,57.55,57.55,2165.0,51.0293,51.0293,51.0027,51.0027,2165.0
2017-07-14 14:40:00,57.55,57.58,57.53,57.58,4890.0,51.0027,51.0293,50.985,51.0293,4890.0
2017-07-14 14:45:00,57.58,57.58,57.56,57.57,3740.0,51.0293,51.0293,51.0116,51.0205,3740.0
2017-07-14 14:50:00,57.57,57.58,57.56,57.58,5755.0,51.0205,51.0293,51.0116,51.0293,5755.0
2017-07-14 14:55:00,57.58,57.59,57.56,57.58,8175.0,51.0293,51.0382,51.0116,51.0293,8175.0
2017-07-14 15:00:00,57.58,57.59,57.58,57.59,1200.0,51.0293,51.0382,51.0293,51.0382,1200.0
2017-07-14 15:05:00,57.59,57.63,57.58,57.63,6945.0,51.0382,51.0736,51.0293,51.0736,6945.0
2017-07-14 15:10:00,57.63,57.65,57.61,57.64,5200.0,51.0736,51.0914,51.0559,51.0825,5200.0
2017-07-14 15:15:00,57.64,57.66,57.64,57.66,3332.0,51.0825,51.1002,51.0825,51.1002,3332.0
2017-07-14 15:20:00,57.67,57.68,57.63,57.65,8695.0,51.1091,51.1179,51.0736,51.0914,8695.0
2017-07-14 15:25:00,57.66,57.73,57.65,57.73,3937.0,51.1002,51.1623,51.0914,51.1623,3937.0
2017-07-14 15:30:00,57.73,57.73,57.67,57.68,7692.0,51.1623,51.1623,51.1091,51.1179,7692.0
2017-07-14 15:35:00,57.68,57.69,57.66,57.69,8387.0,51.1179,51.1268,51.1002,51.1268,8387.0
2017-07-14 15:40:00,57.7,57.7,57.65,57.65,12187.0,51.1357,51.1357,51.0914,51.0914,12187.0
2017-07-14 15:45:00,57.66,57.68,57.64,57.67,20227.0,51.1002,51.1179,51.0825,51.1091,20227.0
2017-07-14 15:50:00,57.67,57.67,57.55,57.58,24932.0,51.1091,51.1091,51.0027,51.0293,24932.0
2017-07-14 15:55:00,57.58,57.62,57.55,57.61,54766.0,51.0293,51.0648,51.0027,51.0559,54766.0
2017-07-17 09:30:00,57.6,57.6,57.33,57.33,5884.0,51.047,51.047,50.8078,50.8078,5884.0
2017-07-17 09:35:00,57.33,57.36,57.28,57.33,4100.0,50.8078,50.8343,50.7634,50.8078,4100.0
2017-07-17 09:40:00,57.39,57.39,57.31,57.31,3904.0,50.8609,50.8609,50.79,50.79,3904.0
2017-07-17 09:45:00,57.32,57.33,57.17,57.28,4389.0,50.7989,50.8078,50.666,50.7634,4389.0
2017-07-17 09:50:00,57.29,57.48,57.29,57.36,9481.0,50.7723,50.9407,50.7723,50.8343,9481.0
2017-07-17 09:55:00,57.35,57.41,57.29,57.41,2801.0,50.8255,50.8787,50.7723,50.8787,2801.0
2017-07-17 10:00:00,57.38,57.44,57.35,57.43,2505.0,50.8521,50.9052,50.8255,50.8964,2505.0
2017-07-17 10:05:00,57.45,57.54,57.43,57.54,3810.0,50.9141,50.9939,50.8964,50.9939,3810.0
2017-07-17 10:10:00,57.55,57.55,57.47,57.54,5600.0,51.0027,51.0027,50.9318,50.9939,5600.0
2017-07-17 10:15:00,57.54,57.55,57.52,57.52,1769.0,50.9939,51.0027,50.9761,50.9761,1769.0
2017-07-17 10:20:00,57.54,57.56,57.48,57.49,5141.0,50.9939,51.0116,50.9407,50.9496,5141.0
2017-07-17 10:25:00,57.48,57.49,57.48,57.48,3900.0,50.9407,50.9496,50.9407,50.9407,3900.0
2017-07-17 10:30:00,57.49,57.5,57.48,57.48,4188.0,50.9496,50.9584,50.9407,50.9407,4188.0
2017-07-17 10:35:00,57.49,57.51,57.47,57.5,4455.0,50.9496,50.9673,50.9318,50.9584,4455.0
2017-07-17 10:40:00,57.5,57.58,57.45,57.58,6232.0,50.9584,51.0293,50.9141,51.0293,6232.0
2017-07-17 10:45:00,57.57,57.57,57.53,57.55,4082.0,51.0205,51.0205,50.985,51.0027,4082.0
2017-07-17 10:50:00,57.54,57.56,57.53,57.56,900.0,50.9939,51.0116,50.985,51.0116,900.0
2017-07-17 10:55:00,57.56,57.58,57.53,57.55,11952.0,51.0116,51.0293,50.985,51.0027,11952.0
2017-07-17 11:00:00,57.55,57.55,57.51,57.51,6729.0,51.0027,51.0027,50.9673,50.9673,6729.0
2017-07-17 11:05:00,57.52,57.53,57.51,57.52,4478.0,50.9761,50.985,50.9673,50.9761,4478.0
2017-07-17 11:10:00,57.52,57.56,57.52,57.55,6007.0,50.9761,51.0116,50.9761,51.0027,6007.0
2017-07-17 11:15:00,57.55,57.57,57.53,57.57,3390.0,51.0027,51.0205,50.985,51.0205,3390.0
2017-07-17 11:20:00,57.57,57.59,57.56,57.58,4452.0,51.0205,51.0382,51.0116,51.0293,4452.0
2017-07-17 11:25:00,57.59,57.6,57.59,57.6,1700.0,51.0382,51.047,51.0382,51.047,1700.0
2017-07-17 11:30:00,57.6,57.61,57.6,57.61,1406.0,51.047,51.0559,51.047,51.0559,1406.0
2017-07-17 11:35:00,57.61,57.61,57.55,57.57,4719.0,51.0559,51.0559,51.0027,51.0205,4719.0
2017-07-17 11:40:00,57.57,57.63,57.57,57.63,1372.0,51.0205,51.0736,51.0205,51.0736,1372.0
2017-07-17 11:45:00,57.64,57.64,57.6,57.62,2930.0,51.0825,51.0825,51.047,51.0648,2930.0
2017-07-17 11:50:00,57.61,57.62,57.6,57.61,4165.0,51.0559,51.0648,51.047,51.0559,4165.0
2017-07-17 11:55:00,57.61,57.65,57.61,57.65,4855.0,51.0559,51.0914,51.0559,51.0914,4855.0
2017-07-17 12:00:00,57.64,57.69,57.63,57.69,3276.0,51.0825,51.1268,51.0736,51.1268,3276.0
2017-07-17 12:05:00,57.69,57.69,57.65,57.66,3220.0,51.1268,51.1268,51.0914,51.1002,3220.0
2017-07-17 12:10:00,57.66,57.67,57.66,57.67,2146.0,51.1002,51.1091,51.1002,51.1091,2146.0
2017-07-17 12:15:00,57.68,57.69,57.66,57.67,2305.0,51.1179,51.1268,51.1002,51.1091,2305.0
2017-07-17 12:20:00,57.67,57.68,57.66,57.67,2500.0,51.1091,51.1179,51.1002,51.1091,2500.0
2017-07-17 12:25:00,57.66,57.67,57.64,57.66,2383.0,51.1002,51.1091,51.0825,51.1002,2383.0
2017-07-17 12:30:00,57.67,57.68,57.65,57.68,1533.0,51.1091,51.1179,51.0914,51.1179,1533.0
2017-07-17 12:35:00,57.67,57.67,57.66,57.67,2899.0,51.1091,51.1091,51.1002,51.1091,2899.0
2017-07-17 12:40:00,57.66,57.67,57.65,57.66,2100.0,51.1002,51.1091,51.0914,51.1002,2100.0
2017-07-17 12:45:00,57.66,57.68,57.65,57.67,3959.0,51.1002,51.1179,51.0914,51.1091,3959.0
2017-07-17 12:50:00,57.67,57.67,57.66,57.67,700.0,51.1091,51.1091,51.1002,51.1091,700.0
2017-07-17 12:55:00,57.67,57.68,57.66,57.67,1955.0,51.1091,51.1179,51.1002,51.1091,1955.0
2017-07-17 13:00:00,57.66,57.68,57.65,57.65,2212.0,51.1002,51.1179,51.0914,51.0914,2212.0
2017-07-17 13:05:00,57.63,57.65,57.63,57.64,4875.0,51.0736,51.0914,51.0736,51.0825,4875.0
2017-07-17 13:10:00,57.64,57.69,57.64,57.69,5445.0,51.0825,51.1268,51.0825,51.1268,5445.0
2017-07-17 13:15:00,57.69,57.69,57.67,57.69,3472.0,51.1268,51.1268,51.1091,51.1268,3472.0
2017-07-17 13:20:00,57.68,57.69,57.65,57.68,5122.0,51.1179,51.1268,51.0914,51.1179,5122.0
2017-07-17 13:25:00,57.69,57.69,57.65,57.66,5338.0,51.1268,51.1268,51.0914,51.1002,5338.0
2017-07-17 13:30:00,57.65,57.66,57.64,57.64,3168.0,51.0914,51.1002,51.0825,51.0825,3168.0
2017-07-17 13:35:00,57.64,57.65,57.63,57.65,2927.0,51.0825,51.0914,51.0736,51.0914,2927.0
2017-07-17 13:40:00,57.65,57.65,57.62,57.64,2684.0,51.0914,51.0914,51.0648,51.0825,2684.0
2017-07-17 13:45:00,57.63,57.63,57.61,57.61,2361.0,51.0736,51.0736,51.0559,51.0559,2361.0
2017-07-17 13:50:00,57.61,57.62,57.6,57.61,5426.0,51.0559,51.0648,51.047,51.0559,5426.0
2017-07-17 13:55:00,57.62,57.63,57.61,57.63,800.0,51.0648,51.0736,51.0559,51.0736,800.0
2017-07-17 14:00:00,57.62,57.62,57.61,57.61,3265.0,51.0648,51.0648,51.0559,51.0559,3265.0
2017-07-17 14:05:00,57.6,57.61,57.58,57.59,2339.0,51.047,51.0559,51.0293,51.0382,2339.0
2017-07-17 14:10:00,57.59,57.6,57.58,57.6,3200.0,51.0382,51.047,51.0293,51.047,3200.0
2017-07-17 14:15:00,57.59,57.59,57.56,57.56,3863.0,51.0382,51.0382,51.0116,51.0116,3863.0
2017-07-17 14:20:00,57.56,57.58,57.56,57.57,4349.0,51.0116,51.0293,51.0116,51.0205,4349.0
2017-07-17 14:25:00,57.56,57.61,57.56,57.61,2976.0,51.0116,51.0559,51.0116,51.0559,2976.0
2017-07-17 14:30:00,57.6,57.6,57.59,57.6,3583.0,51.047,51.047,51.0382,51.047,3583.0
2017-07-17 14:35:00,57.59,57.61,57.57,57.61,5313.0,51.0382,51.0559,51.0205,51.0559,5313.0
2017-07-17 14:40:00,57.62,57.62,57.61,57.62,700.0,51.0648,51.0648,51.0559,51.0648,700.0
2017-07-17 14:45:00,57.61,57.62,57.59,57.6,2085.0,51.0559,51.0648,51.0382,51.047,2085.0
2017-07-17 14:50:00,57.59,57.61,57.58,57.58,5570.0,51.0382,51.0559,51.0293,51.0293,5570.0
2017-07-17 14:55:00,57.58,57.59,57.57,57.58,2528.0,51.0293,51.0382,51.0205,51.0293,2528.0
2017-07-17 15:00:00,57.58,57.58,57.57,57.58,2931.0,51.0293,51.0293,51.0205,51.0293,2931.0
2017-07-17 15:05:00,57.58,57.6,57.57,57.59,19595.0,51.0293,51.047,51.0205,51.0382,19595.0
2017-07-17 15:10:00,57.59,57.61,57.58,57.59,5318.0,51.0382,51.0559,51.0293,51.0382,5318.0
2017-07-17 15:15:00,57.59,57.6,57.58,57.59,2506.0,51.0382,51.047,51.0293,51.0382,2506.0
2017-07-17 15:20:00,57.58,57.59,57.57,57.59,3750.0,51.0293,51.0382,51.0205,51.0382,3750.0
2017-07-17 15:25:00,57.58,57.59,57.57,57.58,4570.0,51.0293,51.0382,51.0205,51.0293,4570.0
2017-07-17 15:30:00,57.58,57.58,57.53,57.54,7098.0,51.0293,51.0293,50.985,50.9939,7098.0
2017-07-17 15:35:00,57.53,57.55,57.51,57.53,12471.0,50.985,51.0027,50.9673,50.985,12471.0
2017-07-17 15:40:00,57.53,57.53,57.49,57.51,9887.0,50.985,50.985,50.9496,50.9673,9887.0
2017-07-17 15:45:00,57.5,57.51,57.48,57.48,10962.0,50.9584,50.9673,50.9407,50.9407,10962.0
2017-07-17 15:50:00,57.49,57.56,57.49,57.55,12444.0,50.9496,51.0116,50.9496,51.0027,12444.0
2017-07-17 15:55:00,57.55,57.56,57.47,57.5,56968.0,51.0027,51.0116,50.9318,50.9584,56968.0
2017-07-18 09:30:00,57.11,57.26,57.11,57.25,15404.0,50.6128,50.7457,50.6128,50.7369,15404.0
2017-07-18 09:35:00,57.26,57.42,57.26,57.41,5131.0,50.7457,50.8875,50.7457,50.8787,5131.0
2017-07-18 09:40:00,57.4,57.44,57.35,57.36,2969.0,50.8698,50.9052,50.8255,50.8343,2969.0
2017-07-18 09:45:00,57.38,57.49,57.36,57.42,4002.0,50.8521,50.9496,50.8343,50.8875,4002.0
2017-07-18 09:50:00,57.41,57.41,57.32,57.36,4500.0,50.8787,50.8787,50.7989,50.8343,4500.0
2017-07-18 09:55:00,57.35,57.4,57.32,57.38,2057.0,50.8255,50.8698,50.7989,50.8521,2057.0
2017-07-18 10:00:00,57.37,57.4,57.36,57.38,3381.0,50.8432,50.8698,50.8343,50.8521,3381.0
2017-07-18 10:05:00,57.39,57.39,57.36,57.39,1531.0,50.8609,50.8609,50.8343,50.8609,1531.0
2017-07-18 10:10:00,57.4,57.43,57.36,57.38,5305.0,50.8698,50.8964,50.8343,50.8521,5305.0
2017-07-18 10:15:00,57.39,57.43,57.36,57.36,4801.0,50.8609,50.8964,50.8343,50.8343,4801.0
2017-07-18 10:20:00,57.38,57.44,57.38,57.41,1900.0,50.8521,50.9052,50.8521,50.8787,1900.0
2017-07-18 10:25:00,57.41,57.41,57.34,57.35,2200.0,50.8787,50.8787,50.8166,50.8255,2200.0
2017-07-18 10:30:00,57.34,57.37,57.34,57.35,2100.0,50.8166,50.8432,50.8166,50.8255,2100.0
2017-07-18 10:35:00,57.36,57.38,57.36,57.37,1610.0,50.8343,50.8521,50.8343,50.8432,1610.0
2017-07-18 10:40:00,57.36,57.36,57.29,57.3,2800.0,50.8343,50.8343,50.7723,50.7812,2800.0
2017-07-18 10:45:00,57.34,57.34,57.31,57.31,2300.0,50.8166,50.8166,50.79,50.79,2300.0
2017-07-18 10:50:00,57.31,57.37,57.3,57.35,1936.0,50.79,50.8432,50.7812,50.8255,1936.0
2017-07-18 10:55:00,57.36,57.41,57.36,57.41,2769.0,50.8343,50.8787,50.8343,50.8787,2769.0
2017-07-18 11:00:00,57.4,57.48,57.4,57.47,3177.0,50.8698,50.9407,50.8698,50.9318,3177.0
2017-07-18 11:05:00,57.47,57.47,57.43,57.43,3705.0,50.9318,50.9318,50.8964,50.8964,3705.0
2017-07-18 11:10:00,57.42,57.43,57.41,57.41,3700.0,50.8875,50.8964,50.8787,50.8787,3700.0
2017-07-18 11:15:00,57.43,57.44,57.41,57.43,1855.0,50.8964,50.9052,50.8787,50.8964,1855.0
2017-07-18 11:20:00,57.44,57.49,57.43,57.46,5572.0,50.9052,50.9496,50.8964,50.923,5572.0
2017-07-18 11:25:00,57.47,57.47,57.43,57.45,2875.0,50.9318,50.9318,50.8964,50.9141,2875.0
2017-07-18 11:30:00,57.45,57.46,57.41,57.41,1760.0,50.9141,50.923,50.8787,50.8787,1760.0
2017-07-18 11:35:00,57.41,57.46,57.4,57.43,3042.0,50.8787,50.923,50.8698,50.8964,3042.0
2017-07-18 11:40:00,57.45,57.45,57.44,57.44,1529.0,50.9141,50.9141,50.9052,50.9052,1529.0
2017-07-18 11:45:00,57.46,57.49,57.45,57.47,2935.0,50.923,50.9496,50.9141,50.9318,2935.0
2017-07-18 11:50:00,57.47,57.48,57.46,57.47,1803.0,50.9318,50.9407,50.923,50.9318,1803.0
2017-07-18 11:55:00,57.47,57.49,57.46,57.47,1995.0,50.9318,50.9496,50.923,50.9318,1995.0
2017-07-18 12:00:00,57.47,57.49,57.47,57.49,1569.0,50.9318,50.9496,50.9318,50.9496,1569.0
2017-07-18 12:05:00,57.49,57.51,57.49,57.49,1599.0,50.9496,50.9673,50.9496,50.9496,1599.0
2017-07-18 12:10:00,57.5,57.5,57.47,57.47,1746.0,50.9584,50.9584,50.9318,50.9318,1746.0
2017-07-18 12:15:00,57.47,57.5,57.47,57.49,1060.0,50.9318,50.9584,50.9318,50.9496,1060.0
2017-07-18 12:20:00,57.49,57.5,57.48,57.5,800.0,50.9496,50.9584,50.9407,50.9584,800.0
2017-07-18 12:25:00,57.5,57.5,57.44,57.46,2266.0,50.9584,50.9584,50.9052,50.923,2266.0
2017-07-18 12:30:00,57.46,57.47,57.46,57.47,600.0,50.923,50.9318,50.923,50.9318,600.0
2017-07-18 12:35:00,57.48,57.51,57.48,57.51,800.0,50.9407,50.9673,50.9407,50.9673,800.0
2017-07-18 12:40:00,57.51,57.53,57.5,57.51,2586.0,50.9673,50.985,50.9584,50.9673,2586.0
2017-07-18 12:45:00,57.49,57.5,57.49,57.5,600.0,50.9496,50.9584,50.9496,50.9584,600.0
2017-07-18 12:50:00,57.5,57.5,57.49,57.49,800.0,50.9584,50.9584,50.9496,50.9496,800.0
2017-07-18 12:55:00,57.48,57.48,57.44,57.44,3043.0,50.9407,50.9407,50.9052,50.9052,3043.0
2017-07-18 13:00:00,57.44,57.44,57.41,57.43,1100.0,50.9052,50.9052,50.8787,50.8964,1100.0
2017-07-18 13:05:00,57.42,57.45,57.41,57.45,2072.0,50.8875,50.9141,50.8787,50.9141,2072.0
2017-07-18 13:10:00,57.47,57.5,57.46,57.49,2251.0,50.9318,50.9584,50.923,50.9496,2251.0
2017-07-18 13:15:00,57.5,57.52,57.5,57.5,2341.0,50.9584,50.9761,50.9584,50.9584,2341.0
2017-07-18 13:20:00,57.49,57.52,57.49,57.52,1100.0,50.9496,50.9761,50.9496,50.9761,1100.0
2017-07-18 13:25:00,57.51,57.53,57.51,57.52,1459.0,50.9673,50.985,50.9673,50.9761,1459.0
2017-07-18 13:30:00,57.53,57.54,57.52,57.54,1782.0,50.985,50.9939,50.9761,50.9939,1782.0
2017-07-18 13:35:00,57.55,57.55,57.53,57.53,600.0,51.0027,51.0027,50.985,50.985,600.0
2017-07-18 13:40:00,57.54,57.54,57.53,57.53,948.0,50.9939,50.9939,50.985,50.985,948.0
2017-07-18 13:45:00,57.54,57.59,57.54,57.58,1321.0,50.9939,51.0382,50.9939,51.0293,1321.0
2017-07-18 13:50:00,57.58,57.61,57.58,57.61,1700.0,51.0293,51.0559,51.0293,51.0559,1700.0
2017-07-18 13:55:00,57.6,57.64,57.6,57.64,4652.0,51.047,51.0825,51.047,51.0825,4652.0
2017-07-18 14:00:00,57.63,57.63,57.59,57.59,2355.0,51.0736,51.0736,51.0382,51.0382,2355.0
2017-07-18 14:05:00,57.57,57.59,57.57,57.59,942.0,51.0205,51.0382,51.0205,51.0382,942.0
2017-07-18 14:10:00,57.6,57.63,57.59,57.63,1880.0,51.047,51.0736,51.0382,51.0736,1880.0
2017-07-18 14:15:00,57.63,57.63,57.58,57.58,2059.0,51.0736,51.0736,51.0293,51.0293,2059.0
2017-07-18 14:20:00,57.57,57.61,57.57,57.6,3803.0,51.0205,51.0559,51.0205,51.047,3803.0
2017-07-18 14:25:00,57.6,57.62,57.58,57.6,8835.0,51.047,51.0648,51.0293,51.047,8835.0
2017-07-18 14:30:00,57.61,57.64,57.6,57.64,1968.0,51.0559,51.0825,51.047,51.0825,1968.0
2017-07-18 14:35:00,57.65,57.66,57.63,57.65,3052.0,51.0914,51.1002,51.0736,51.0914,3052.0
2017-07-18 14:40:00,57.64,57.65,57.62,57.62,1900.0,51.0825,51.0914,51.0648,51.0648,1900.0
2017-07-18 14:45:00,57.61,57.62,57.59,57.6,3752.0,51.0559,51.0648,51.0382,51.047,3752.0
2017-07-18 14:50:00,57.6,57.63,57.6,57.62,3382.0,51.047,51.0736,51.047,51.0648,3382.0
2017-07-18 14:55:00,57.62,57.63,57.61,57.62,3404.0,51.0648,51.0736,51.0559,51.0648,3404.0
2017-07-18 15:00:00,57.61,57.62,57.6,57.61,3840.0,51.0559,51.0648,51.047,51.0559,3840.0
2017-07-18 15:05:00,57.62,57.64,57.6,57.64,5037.0,51.0648,51.0825,51.047,51.0825,5037.0
2017-07-18 15:10:00,57.64,57.66,57.62,57.65,6497.0,51.0825,51.1002,51.0648,51.0914,6497.0
2017-07-18 15:15:00,57.65,57.66,57.64,57.65,2100.0,51.0914,51.1002,51.0825,51.0914,2100.0
2017-07-18 15:20:00,57.64,57.72,57.64,57.69,6980.0,51.0825,51.1534,51.0825,51.1268,6980.0
2017-07-18 15:25:00,57.7,57.71,57.64,57.64,15793.0,51.1357,51.1445,51.0825,51.0825,15793.0
2017-07-18 15:30:00,57.64,57.64,57.6,57.6,6588.0,51.0825,51.0825,51.047,51.047,6588.0
2017-07-18 15:35:00,57.61,57.64,57.61,57.61,6219.0,51.0559,51.0825,51.0559,51.0559,6219.0
2017-07-18 15:40:00,57.62,57.63,57.61,57.63,8166.0,51.0648,51.0736,51.0559,51.0736,8166.0
2017-07-18 15:45:00,57.62,57.62,57.57,57.6,14957.0,51.0648,51.0648,51.0205,51.047,14957.0
2017-07-18 15:50:00,57.6,57.61,57.59,57.61,16073.0,51.047,51.0559,51.0382,51.0559,16073.0
2017-07-18 15:55:00,57.6,57.61,57.55,57.56,48063.0,51.047,51.0559,51.0027,51.0116,48063.0
2017-07-19 09:30:00,57.75,57.75,57.33,57.38,7591.0,51.18,51.18,50.8078,50.8521,7591.0
2017-07-19 09:35:00,57.4,57.5,57.33,57.41,17583.0,50.8698,50.9584,50.8078,50.8787,17583.0
2017-07-19 09:40:00,57.42,57.57,57.41,57.57,5533.0,50.8875,51.0205,50.8787,51.0205,5533.0
2017-07-19 09:45:00,57.58,57.61,57.54,57.61,6310.0,51.0293,51.0559,50.9939,51.0559,6310.0
2017-07-19 09:50:00,57.64,57.64,57.55,57.55,2569.0,51.0825,51.0825,51.0027,51.0027,2569.0
2017-07-19 09:55:00,57.55,57.55,57.41,57.51,5350.0,51.0027,51.0027,50.8787,50.9673,5350.0
2017-07-19 10:00:00,57.5,57.53,57.5,57.52,5833.0,50.9584,50.985,50.9584,50.9761,5833.0
2017-07-19 10:05:00,57.51,57.54,57.47,57.51,6020.0,50.9673,50.9939,50.9318,50.9673,6020.0
2017-07-19 10:10:00,57.5,57.5,57.44,57.45,2761.0,50.9584,50.9584,50.9052,50.9141,2761.0
2017-07-19 10:15:00,57.46,57.46,57.4,57.4,4285.0,50.923,50.923,50.8698,50.8698,4285.0
2017-07-19 10:20:00,57.4,57.4,57.35,57.36,3174.0,50.8698,50.8698,50.8255,50.8343,3174.0
2017-07-19 10:25:00,57.35,57.4,57.34,57.4,4530.0,50.8255,50.8698,50.8166,50.8698,4530.0
2017-07-19 10:30:00,57.4,57.44,57.38,57.44,4900.0,50.8698,50.9052,50.8521,50.9052,4900.0
2017-07-19 10:35:00,57.44,57.45,57.41,57.42,4258.0,50.9052,50.9141,50.8787,50.8875,4258.0
2017-07-19 10:40:00,57.41,57.42,57.39,57.42,1480.0,50.8787,50.8875,50.8609,50.8875,1480.0
2017-07-19 10:45:00,57.42,57.42,57.39,57.4,900.0,50.8875,50.8875,50.8609,50.8698,900.0
2017-07-19 10:50:00,57.39,57.41,57.39,57.4,1285.0,50.8609,50.8787,50.8609,50.8698,1285.0
2017-07-19 10:55:00,57.4,57.43,57.39,57.43,3000.0,50.8698,50.8964,50.8609,50.8964,3000.0
2017-07-19 11:00:00,57.43,57.46,57.42,57.45,3798.0,50.8964,50.923,50.8875,50.9141,3798.0
2017-07-19 11:05:00,57.45,57.47,57.42,57.46,9575.0,50.9141,50.9318,50.8875,50.923,9575.0
2017-07-19 11:10:00,57.45,57.49,57.42,57.49,5909.0,50.9141,50.9496,50.8875,50.9496,5909.0
2017-07-19 11:15:00,57.48,57.5,57.4,57.41,7451.0,50.9407,50.9584,50.8698,50.8787,7451.0
2017-07-19 11:20:00,57.39,57.41,57.34,57.36,5920.0,50.8609,50.8787,50.8166,50.8343,5920.0
2017-07-19 11:25:00,57.36,57.37,57.34,57.34,2840.0,50.8343,50.8432,50.8166,50.8166,2840.0
2017-07-19 11:30:00,57.33,57.37,57.33,57.35,2199.0,50.8078,50.8432,50.8078,50.8255,2199.0
2017-07-19 11:35:00,57.34,57.34,57.3,57.31,2624.0,50.8166,50.8166,50.7812,50.79,2624.0
2017-07-19 11:40:00,57.32,57.32,57.3,57.3,2408.0,50.7989,50.7989,50.7812,50.7812,2408.0
2017-07-19 11:45:00,57.32,57.33,57.3,57.3,1897.0,50.7989,50.8078,50.7812,50.7812,1897.0
2017-07-19 11:50:00,57.3,57.31,57.26,57.28,4468.0,50.7812,50.79,50.7457,50.7634,4468.0
2017-07-19 11:55:00,57.29,57.3,57.28,57.29,2312.0,50.7723,50.7812,50.7634,50.7723,2312.0
2017-07-19 12:00:00,57.29,57.34,57.29,57.32,2086.0,50.7723,50.8166,50.7723,50.7989,2086.0
2017-07-19 12:05:00,57.34,57.35,57.34,57.35,1200.0,50.8166,50.8255,50.8166,50.8255,1200.0
2017-07-19 12:10:00,57.36,57.37,57.36,57.37,1500.0,50.8343,50.8432,50.8343,50.8432,1500.0
2017-07-19 12:15:00,57.37,57.37,57.37,57.37,1991.0,50.8432,50.8432,50.8432,50.8432,1991.0
2017-07-19 12:20:00,57.36,57.36,57.33,57.36,3128.0,50.8343,50.8343,50.8078,50.8343,3128.0
2017-07-19 12:25:00,57.35,57.36,57.35,57.36,1832.0,50.8255,50.8343,50.8255,50.8343,1832.0
2017-07-19 12:30:00,57.36,57.37,57.35,57.36,1179.0,50.8343,50.8432,50.8255,50.8343,1179.0
2017-07-19 12:35:00,57.36,57.37,57.36,57.36,3900.0,50.8343,50.8432,50.8343,50.8343,3900.0
2017-07-19 12:40:00,57.35,57.35,57.35,57.35,300.0,50.8255,50.8255,50.8255,50.8255,300.0
2017-07-19 12:45:00,57.35,57.35,57.32,57.32,5466.0,50.8255,50.8255,50.7989,50.7989,5466.0
2017-07-19 12:50:00,57.32,57.34,57.31,57.34,4325.0,50.7989,50.8166,50.79,50.8166,4325.0
2017-07-19 12:55:00,57.33,57.37,57.32,57.37,2655.0,50.8078,50.8432,50.7989,50.8432,2655.0
2017-07-19 13:00:00,57.37,57.38,57.36,57.38,1938.0,50.8432,50.8521,50.8343,50.8521,1938.0
2017-07-19 13:05:00,57.38,57.38,57.34,57.34,2063.0,50.8521,50.8521,50.8166,50.8166,2063.0
2017-07-19 13:10:00,57.34,57.37,57.34,57.37,3476.0,50.8166,50.8432,50.8166,50.8432,3476.0
2017-07-19 13:15:00,57.37,57.38,57.37,57.38,500.0,50.8432,50.8521,50.8432,50.8521,500.0
2017-07-19 13:20:00,57.39,57.4,57.38,57.39,3041.0,50.8609,50.8698,50.8521,50.8609,3041.0
2017-07-19 13:25:00,57.39,57.39,57.38,57.39,445.0,50.8609,50.8609,50.8521,50.8609,445.0
2017-07-19 13:30:00,57.39,57.39,57.37,57.39,4241.0,50.8609,50.8609,50.8432,50.8609,4241.0
2017-07-19 13:35:00,57.39,57.41,57.38,57.41,1019.0,50.8609,50.8787,50.8521,50.8787,1019.0
2017-07-19 13:40:00,57.41,57.41,57.4,57.41,835.0,50.8787,50.8787,50.8698,50.8787,835.0
2017-07-19 13:45:00,57.41,57.44,57.41,57.44,3278.0,50.8787,50.9052,50.8787,50.9052,3278.0
2017-07-19 13:50:00,57.44,57.47,57.43,57.47,1840.0,50.9052,50.9318,50.8964,50.9318,1840.0
2017-07-19 13:55:00,57.48,57.48,57.46,57.46,2041.0,50.9407,50.9407,50.923,50.923,2041.0
2017-07-19 14:00:00,57.47,57.49,57.46,57.48,2190.0,50.9318,50.9496,50.923,50.9407,2190.0
2017-07-19 14:05:00,57.48,57.5,57.48,57.5,2100.0,50.9407,50.9584,50.9407,50.9584,2100.0
2017-07-19 14:10:00,57.5,57.53,57.5,57.53,7477.0,50.9584,50.985,50.9584,50.985,7477.0
2017-07-19 14:15:00,57.52,57.53,57.51,57.52,4433.0,50.9761,50.985,50.9673,50.9761,4433.0
2017-07-19 14:20:00,57.51,57.52,57.5,57.5,2873.0,50.9673,50.9761,50.9584,50.9584,2873.0
2017-07-19 14:25:00,57.5,57.51,57.5,57.51,1783.0,50.9584,50.9673,50.9584,50.9673,1783.0
2017-07-19 14:30:00,57.51,57.55,57.51,57.54,2826.0,50.9673,51.0027,50.9673,50.9939,2826.0
2017-07-19 14:35:00,57.54,57.55,57.54,57.54,1435.0,50.9939,51.0027,50.9939,50.9939,1435.0
2017-07-19 14:40:00,57.54,57.54,57.53,57.54,500.0,50.9939,50.9939,50.985,50.9939,500.0
2017-07-19 14:45:00,57.54,57.56,57.54,57.55,1745.0,50.9939,51.0116,50.9939,51.0027,1745.0
2017-07-19 14:50:00,57.55,57.56,57.55,57.56,1771.0,51.0027,51.0116,51.0027,51.0116,1771.0
2017-07-19 14:55:00,57.55,57.56,57.55,57.55,1325.0,51.0027,51.0116,51.0027,51.0027,1325.0
2017-07-19 15:00:00,57.55,57.56,57.55,57.56,1499.0,51.0027,51.0116,51.0027,51.0116,1499.0
2017-07-19 15:05:00,57.55,57.62,57.55,57.62,6675.0,51.0027,51.0648,51.0027,51.0648,6675.0
2017-07-19 15:10:00,57.62,57.62,57.57,57.58,6868.0,51.0648,51.0648,51.0205,51.0293,6868.0
2017-07-19 15:15:00,57.58,57.58,57.55,57.55,2513.0,51.0293,51.0293,51.0027,51.0027,2513.0
2017-07-19 15:20:00,57.56,57.6,57.55,57.6,6247.0,51.0116,51.047,51.0027,51.047,6247.0
2017-07-19 15:25:00,57.61,57.63,57.59,57.62,5020.0,51.0559,51.0736,51.0382,51.0648,5020.0
2017-07-19 15:30:00,57.62,57.65,57.61,57.64,5479.0,51.0648,51.0914,51.0559,51.0825,5479.0
2017-07-19 15:35:00,57.63,57.64,57.58,57.58,5849.0,51.0736,51.0825,51.0293,51.0293,5849.0
2017-07-19 15:40:00,57.58,57.63,57.58,57.63,10695.0,51.0293,51.0736,51.0293,51.0736,10695.0
2017-07-19 15:45:00,57.63,57.71,57.62,57.71,14800.0,51.0736,51.1445,51.0648,51.1445,14800.0
2017-07-19 15:50:00,57.7,57.71,57.65,57.66,13923.0,51.1357,51.1445,51.0914,51.1002,13923.0
2017-07-19 15:55:00,57.66,57.68,57.61,57.67,54460.0,51.1002,51.1179,51.0559,51.1091,54460.0
2017-07-20 09:30:00,57.8,57.9,57.78,57.9,7337.0,51.2243,51.3129,51.2066,51.3129,7337.0
2017-07-20 09:35:00,57.95,57.95,57.89,57.93,7020.0,51.3572,51.3572,51.304,51.3395,7020.0
2017-07-20 09:40:00,57.92,58.0,57.89,57.98,6172.0,51.3306,51.4015,51.304,51.3838,6172.0
2017-07-20 09:45:00,58.0,58.04,57.84,57.85,8067.0,51.4015,51.437,51.2597,51.2686,8067.0
2017-07-20 09:50:00,57.83,58.05,57.82,58.02,5078.0,51.2509,51.4458,51.242,51.4193,5078.0
2017-07-20 09:55:00,58.04,58.16,58.04,58.13,9497.0,51.437,51.5433,51.437,51.5167,9497.0
2017-07-20 10:00:00,58.1,58.16,58.1,58.11,3243.0,51.4902,51.5433,51.4902,51.499,3243.0
2017-07-20 10:05:00,58.12,58.12,58.08,58.1,2302.0,51.5079,51.5079,51.4724,51.4902,2302.0
2017-07-20 10:10:00,58.1,58.11,58.08,58.08,3619.0,51.4902,51.499,51.4724,51.4724,3619.0
2017-07-20 10:15:00,58.08,58.18,58.08,58.09,5295.0,51.4724,51.5611,51.4724,51.4813,5295.0
2017-07-20 10:20:00,58.11,58.15,58.09,58.09,3324.0,51.499,51.5345,51.4813,51.4813,3324.0
2017-07-20 10:25:00,58.09,58.13,58.09,58.11,2208.0,51.4813,51.5167,51.4813,51.499,2208.0
2017-07-20 10:30:00,58.09,58.09,57.93,58.02,24300.0,51.4813,51.4813,51.3395,51.4193,24300.0
2017-07-20 10:35:00,58.03,58.07,57.98,57.99,3582.0,51.4281,51.4636,51.3838,51.3927,3582.0
2017-07-20 10:40:00,57.98,58.05,57.93,58.05,7173.0,51.3838,51.4458,51.3395,51.4458,7173.0
2017-07-20 10:45:00,58.05,58.07,58.03,58.07,4199.0,51.4458,51.4636,51.4281,51.4636,4199.0
2017-07-20 10:50:00,58.07,58.09,58.04,58.06,5084.0,51.4636,51.4813,51.437,51.4547,5084.0
2017-07-20 10:55:00,58.04,58.09,58.02,58.09,2132.0,51.437,51.4813,51.4193,51.4813,2132.0
2017-07-20 11:00:00,58.07,58.09,58.04,58.09,6122.0,51.4636,51.4813,51.437,51.4813,6122.0
2017-07-20 11:05:00,58.09,58.09,58.01,58.05,3120.0,51.4813,51.4813,51.4104,51.4458,3120.0
2017-07-20 11:10:00,58.03,58.08,58.03,58.06,2355.0,51.4281,51.4724,51.4281,51.4547,2355.0
2017-07-20 11:15:00,58.06,58.09,58.02,58.02,2600.0,51.4547,51.4813,51.4193,51.4193,2600.0
2017-07-20 11:20:00,58.04,58.08,58.04,58.07,2991.0,51.437,51.4724,51.437,51.4636,2991.0
2017-07-20 11:25:00,58.07,58.09,58.05,58.09,2893.0,51.4636,51.4813,51.4458,51.4813,2893.0
2017-07-20 11:30:00,58.08,58.09,57.99,57.99,5693.0,51.4724,51.4813,51.3927,51.3927,5693.0
2017-07-20 11:35:00,58.0,58.02,57.98,58.01,3200.0,51.4015,51.4193,51.3838,51.4104,3200.0
2017-07-20 11:40:00,58.0,58.0,57.95,57.97,2934.0,51.4015,51.4015,51.3572,51.3749,2934.0
2017-07-20 11:45:00,57.98,57.99,57.95,57.96,2952.0,51.3838,51.3927,51.3572,51.3661,2952.0
2017-07-20 11:50:00,57.94,57.98,57.94,57.98,1446.0,51.3484,51.3838,51.3484,51.3838,1446.0
2017-07-20 11:55:00,57.96,57.97,57.95,57.97,3937.0,51.3661,51.3749,51.3572,51.3749,3937.0
2017-07-20 12:00:00,57.96,57.99,57.95,57.97,2609.0,51.3661,51.3927,51.3572,51.3749,2609.0
2017-07-20 12:05:00,57.95,57.98,57.95,57.97,1303.0,51.3572,51.3838,51.3572,51.3749,1303.0
2017-07-20 12:10:00,57.97,57.98,57.97,57.97,1102.0,51.3749,51.3838,51.3749,51.3749,1102.0
2017-07-20 12:15:00,57.96,57.98,57.95,57.98,3343.0,51.3661,51.3838,51.3572,51.3838,3343.0
2017-07-20 12:20:00,57.98,57.99,57.97,57.99,1252.0,51.3838,51.3927,51.3749,51.3927,1252.0
2017-07-20 12:25:00,57.99,58.03,57.99,58.02,1820.0,51.3927,51.4281,51.3927,51.4193,1820.0
2017-07-20 12:30:00,58.03,58.05,58.03,58.05,1287.0,51.4281,51.4458,51.4281,51.4458,1287.0
2017-07-20 12:35:00,58.04,58.04,58.02,58.03,1400.0,51.437,51.437,51.4193,51.4281,1400.0
2017-07-20 12:40:00,58.03,58.04,58.03,58.03,369.0,51.4281,51.437,51.4281,51.4281,369.0
2017-07-20 12:45:00,58.03,58.1,58.03,58.1,2816.0,51.4281,51.4902,51.4281,51.4902,2816.0
2017-07-20 12:50:00,58.1,58.11,58.09,58.1,1740.0,51.4902,51.499,51.4813,51.4902,1740.0
2017-07-20 12:55:00,58.1,58.1,58.07,58.07,1200.0,51.4902,51.4902,51.4636,51.4636,1200.0
2017-07-20 13:00:00,58.09,58.1,58.06,58.06,2797.0,51.4813,51.4902,51.4547,51.4547,2797.0
2017-07-20 13:05:00,58.07,58.09,58.07,58.09,1508.0,51.4636,51.4813,51.4636,51.4813,1508.0
2017-07-20 13:10:00,58.08,58.09,58.06,58.07,2200.0,51.4724,51.4813,51.4547,51.4636,2200.0
2017-07-20 13:15:00,58.08,58.09,58.07,58.09,13600.0,51.4724,51.4813,51.4636,51.4813,13600.0
2017-07-20 13:20:00,58.09,58.11,58.07,58.08,9423.0,51.4813,51.499,51.4636,51.4724,9423.0
2017-07-20 13:25:00,58.08,58.1,58.08,58.1,3720.0,51.4724,51.4902,51.4724,51.4902,3720.0
2017-07-20 13:30:00,58.1,58.11,58.08,58.11,7213.0,51.4902,51.499,51.4724,51.499,7213.0
2017-07-20 13:35:00,58.12,58.14,58.12,58.13,1400.0,51.5079,51.5256,51.5079,51.5167,1400.0
2017-07-20 13:40:00,58.13,58.14,58.13,58.14,300.0,51.5167,51.5256,51.5167,51.5256,300.0
2017-07-20 13:45:00,58.13,58.15,58.12,58.12,2100.0,51.5167,51.5345,51.5079,51.5079,2100.0
2017-07-20 13:50:00,58.12,58.14,58.12,58.14,600.0,51.5079,51.5256,51.5079,51.5256,600.0
2017-07-20 13:55:00,58.15,58.15,58.11,58.11,1300.0,51.5345,51.5345,51.499,51.499,1300.0
2017-07-20 14:00:00,58.11,58.11,58.1,58.11,2237.0,51.499,51.499,51.4902,51.499,2237.0
2017-07-20 14:05:00,58.12,58.12,58.1,58.1,1900.0,51.5079,51.5079,51.4902,51.4902,1900.0
2017-07-20 14:10:00,58.11,58.14,58.11,58.14,1500.0,51.499,51.5256,51.499,51.5256,1500.0
2017-07-20 14:15:00,58.14,58.14,58.12,58.12,1300.0,51.5256,51.5256,51.5079,51.5079,1300.0
2017-07-20 14:20:00,58.12,58.13,58.12,58.13,753.0,51.5079,51.5167,51.5079,51.5167,753.0
2017-07-20 14:25:00,58.14,58.19,58.14,58.18,5201.0,51.5256,51.5699,51.5256,51.5611,5201.0
2017-07-20 14:30:00,58.18,58.18,58.14,58.16,1522.0,51.5611,51.5611,51.5256,51.5433,1522.0
2017-07-20 14:35:00,58.16,58.19,58.16,58.18,1900.0,51.5433,51.5699,51.5433,51.5611,1900.0
2017-07-20 14:40:00,58.18,58.19,58.17,58.17,1710.0,51.5611,51.5699,51.5522,51.5522,1710.0
2017-07-20 14:45:00,58.16,58.16,58.14,58.14,2000.0,51.5433,51.5433,51.5256,51.5256,2000.0
2017-07-20 14:50:00,58.13,58.14,58.12,58.13,3978.0,51.5167,51.5256,51.5079,51.5167,3978.0
2017-07-20 14:55:00,58.13,58.13,58.11,58.12,3363.0,51.5167,51.5167,51.499,51.5079,3363.0
2017-07-20 15:00:00,58.12,58.15,58.11,58.14,5182.0,51.5079,51.5345,51.499,51.5256,5182.0
2017-07-20 15:05:00,58.14,58.15,58.12,58.15,1800.0,51.5256,51.5345,51.5079,51.5345,1800.0
2017-07-20 15:10:00,58.16,58.21,58.15,58.2,2300.0,51.5433,51.5876,51.5345,51.5788,2300.0
2017-07-20 15:15:00,58.21,58.21,58.17,58.18,1628.0,51.5876,51.5876,51.5522,51.5611,1628.0
2017-07-20 15:20:00,58.17,58.21,58.17,58.21,5865.0,51.5522,51.5876,51.5522,51.5876,5865.0
2017-07-20 15:25:00,58.21,58.24,58.2,58.2,3144.0,51.5876,51.6142,51.5788,51.5788,3144.0
2017-07-20 15:30:00,58.2,58.2,58.13,58.16,9125.0,51.5788,51.5788,51.5167,51.5433,9125.0
2017-07-20 15:35:00,58.16,58.18,58.15,58.16,4279.0,51.5433,51.5611,51.5345,51.5433,4279.0
2017-07-20 15:40:00,58.16,58.2,58.15,58.2,8473.0,51.5433,51.5788,51.5345,51.5788,8473.0
2017-07-20 15:45:00,58.2,58.23,58.2,58.22,10033.0,51.5788,51.6054,51.5788,51.5965,10033.0
2017-07-20 15:50:00,58.21,58.23,58.2,58.23,11028.0,51.5876,51.6054,51.5788,51.6054,11028.0
2017-07-20 15:55:00,58.23,58.26,58.2,58.24,93109.0,51.6054,51.632,51.5788,51.6142,93109.0
2017-07-21 09:30:00,58.12,58.52,58.12,58.48,62152.0,51.5079,51.8624,51.5079,51.8269,62152.0
2017-07-21 09:35:00,58.53,58.65,58.47,58.64,11463.0,51.8712,51.9776,51.8181,51.9687,11463.0
2017-07-21 09:40:00,58.66,58.78,58.59,58.78,12517.0,51.9864,52.0928,51.9244,52.0928,12517.0
2017-07-21 09:45:00,58.76,58.76,58.68,58.7,9646.0,52.0751,52.0751,52.0042,52.0219,9646.0
2017-07-21 09:50:00,58.69,58.69,58.56,58.63,6458.0,52.013,52.013,51.8978,51.9599,6458.0
2017-07-21 09:55:00,58.65,58.75,58.62,58.68,6071.0,51.9776,52.0662,51.951,52.0042,6071.0
2017-07-21 10:00:00,58.6,58.75,58.6,58.63,11745.0,51.9333,52.0662,51.9333,51.9599,11745.0
2017-07-21 10:05:00,58.63,58.69,58.61,58.63,13474.0,51.9599,52.013,51.9421,51.9599,13474.0
2017-07-21 10:10:00,58.63,58.68,58.63,58.67,7710.0,51.9599,52.0042,51.9599,51.9953,7710.0
2017-07-21 10:15:00,58.66,58.71,58.63,58.63,6301.0,51.9864,52.0308,51.9599,51.9599,6301.0
2017-07-21 10:20:00,58.64,58.67,58.62,58.66,4964.0,51.9687,51.9953,51.951,51.9864,4964.0
2017-07-21 10:25:00,58.66,58.7,58.63,58.64,3769.0,51.9864,52.0219,51.9599,51.9687,3769.0
2017-07-21 10:30:00,58.64,58.64,58.57,58.6,4828.0,51.9687,51.9687,51.9067,51.9333,4828.0
2017-07-21 10:35:00,58.59,58.59,58.51,58.52,3985.0,51.9244,51.9244,51.8535,51.8624,3985.0
2017-07-21 10:40:00,58.51,58.57,58.5,58.55,8819.0,51.8535,51.9067,51.8446,51.889,8819.0
2017-07-21 10:45:00,58.55,58.57,58.52,58.56,5766.0,51.889,51.9067,51.8624,51.8978,5766.0
2017-07-21 10:50:00,58.55,58.56,58.49,58.5,7110.0,51.889,51.8978,51.8358,51.8446,7110.0
2017-07-21 10:55:00,58.49,58.51,58.46,58.47,3428.0,51.8358,51.8535,51.8092,51.8181,3428.0
2017-07-21 11:00:00,58.48,58.49,58.43,58.46,4601.0,51.8269,51.8358,51.7826,51.8092,4601.0
2017-07-21 11:05:00,58.47,58.48,58.45,58.48,2529.0,51.8181,51.8269,51.8003,51.8269,2529.0
2017-07-21 11:10:00,58.5,58.53,58.5,58.52,15465.0,51.8446,51.8712,51.8446,51.8624,15465.0
2017-07-21 11:15:00,58.53,58.55,58.51,58.54,14715.0,51.8712,51.889,51.8535,51.8801,14715.0
2017-07-21 11:20:00,58.53,58.54,58.5,58.54,5455.0,51.8712,51.8801,51.8446,51.8801,5455.0
2017-07-21 11:25:00,58.53,58.54,58.46,58.46,2429.0,51.8712,51.8801,51.8092,51.8092,2429.0
2017-07-21 11:30:00,58.47,58.52,58.46,58.52,7088.0,51.8181,51.8624,51.8092,51.8624,7088.0
2017-07-21 11:35:00,58.54,58.57,58.54,58.57,2351.0,51.8801,51.9067,51.8801,51.9067,2351.0
2017-07-21 11:40:00,58.55,58.56,58.51,58.51,7855.0,51.889,51.8978,51.8535,51.8535,7855.0
2017-07-21 11:45:00,58.52,58.53,58.47,58.47,2910.0,51.8624,51.8712,51.8181,51.8181,2910.0
2017-07-21 11:50:00,58.49,58.53,58.49,58.53,6910.0,51.8358,51.8712,51.8358,51.8712,6910.0
2017-07-21 11:55:00,58.54,58.56,58.54,58.56,2364.0,51.8801,51.8978,51.8801,51.8978,2364.0
2017-07-21 12:00:00,58.57,58.58,58.57,58.58,1813.0,51.9067,51.9155,51.9067,51.9155,1813.0
2017-07-21 12:05:00,58.57,58.58,58.56,58.58,2460.0,51.9067,51.9155,51.8978,51.9155,2460.0
2017-07-21 12:10:00,58.58,58.59,58.54,58.54,2726.0,51.9155,51.9244,51.8801,51.8801,2726.0
2017-07-21 12:15:00,58.54,58.55,58.53,58.54,1132.0,51.8801,51.889,51.8712,51.8801,1132.0
2017-07-21 12:20:00,58.53,58.57,58.53,58.56,4241.0,51.8712,51.9067,51.8712,51.8978,4241.0
2017-07-21 12:25:00,58.55,58.56,58.52,58.53,2601.0,51.889,51.8978,51.8624,51.8712,2601.0
2017-07-21 12:30:00,58.52,58.53,58.49,58.5,1339.0,51.8624,51.8712,51.8358,51.8446,1339.0
2017-07-21 12:35:00,58.51,58.51,58.49,58.51,4320.0,51.8535,51.8535,51.8358,51.8535,4320.0
2017-07-21 12:40:00,58.52,58.55,58.52,58.54,3337.0,51.8624,51.889,51.8624,51.8801,3337.0
2017-07-21 12:45:00,58.55,58.58,58.55,58.58,1844.0,51.889,51.9155,51.889,51.9155,1844.0
2017-07-21 12:50:00,58.57,58.58,58.54,58.54,3679.0,51.9067,51.9155,51.8801,51.8801,3679.0
2017-07-21 12:55:00,58.53,58.56,58.53,58.55,2947.0,51.8712,51.8978,51.8712,51.889,2947.0
2017-07-21 13:00:00,58.56,58.58,58.56,58.57,1845.0,51.8978,51.9155,51.8978,51.9067,1845.0
2017-07-21 13:05:00,58.58,58.59,58.57,58.58,3825.0,51.9155,51.9244,51.9067,51.9155,3825.0
2017-07-21 13:10:00,58.59,58.59,58.58,58.58,427.0,51.9244,51.9244,51.9155,51.9155,427.0
2017-07-21 13:15:00,58.58,58.62,58.58,58.6,8814.0,51.9155,51.951,51.9155,51.9333,8814.0
2017-07-21 13:20:00,58.6,58.6,58.56,58.56,4256.0,51.9333,51.9333,51.8978,51.8978,4256.0
2017-07-21 13:25:00,58.57,58.59,58.56,58.59,2283.0,51.9067,51.9244,51.8978,51.9244,2283.0
2017-07-21 13:30:00,58.59,58.59,58.55,58.55,1900.0,51.9244,51.9244,51.889,51.889,1900.0
2017-07-21 13:35:00,58.55,58.58,58.54,58.57,2119.0,51.889,51.9155,51.8801,51.9067,2119.0
2017-07-21 13:40:00,58.56,58.61,58.56,58.6,3999.0,51.8978,51.9421,51.8978,51.9333,3999.0
2017-07-21 13:45:00,58.6,58.62,58.59,58.61,4650.0,51.9333,51.951,51.9244,51.9421,4650.0
2017-07-21 13:50:00,58.6,58.62,58.58,58.61,5816.0,51.9333,51.951,51.9155,51.9421,5816.0
2017-07-21 13:55:00,58.61,58.64,58.61,58.63,4473.0,51.9421,51.9687,51.9421,51.9599,4473.0
2017-07-21 14:00:00,58.64,58.65,58.63,58.63,2347.0,51.9687,51.9776,51.9599,51.9599,2347.0
2017-07-21 14:05:00,58.63,58.63,58.58,58.58,2220.0,51.9599,51.9599,51.9155,51.9155,2220.0
2017-07-21 14:10:00,58.59,58.59,58.54,58.54,1384.0,51.9244,51.9244,51.8801,51.8801,1384.0
2017-07-21 14:15:00,58.54,58.56,58.53,58.56,3158.0,51.8801,51.8978,51.8712,51.8978,3158.0
2017-07-21 14:20:00,58.56,58.56,58.54,58.56,3500.0,51.8978,51.8978,51.8801,51.8978,3500.0
2017-07-21 14:25:00,58.57,58.58,58.56,58.57,4572.0,51.9067,51.9155,51.8978,51.9067,4572.0
2017-07-21 14:30:00,58.56,58.59,58.56,58.59,2200.0,51.8978,51.9244,51.8978,51.9244,2200.0
2017-07-21 14:35:00,58.58,58.6,58.58,58.59,913.0,51.9155,51.9333,51.9155,51.9244,913.0
2017-07-21 14:40:00,58.58,58.59,58.56,58.58,3225.0,51.9155,51.9244,51.8978,51.9155,3225.0
2017-07-21 14:45:00,58.57,58.6,58.56,58.59,4505.0,51.9067,51.9333,51.8978,51.9244,4505.0
2017-07-21 14:50:00,58.59,58.61,58.59,58.6,2900.0,51.9244,51.9421,51.9244,51.9333,2900.0
2017-07-21 14:55:00,58.6,58.61,58.59,58.61,4900.0,51.9333,51.9421,51.9244,51.9421,4900.0
2017-07-21 15:00:00,58.61,58.62,58.58,58.59,5662.0,51.9421,51.951,51.9155,51.9244,5662.0
2017-07-21 15:05:00,58.58,58.58,58.53,58.56,8122.0,51.9155,51.9155,51.8712,51.8978,8122.0
2017-07-21 15:10:00,58.55,58.6,58.55,58.59,5200.0,51.889,51.9333,51.889,51.9244,5200.0
2017-07-21 15:15:00,58.59,58.6,58.57,58.58,4456.0,51.9244,51.9333,51.9067,51.9155,4456.0
2017-07-21 15:20:00,58.57,58.58,58.55,58.56,6624.0,51.9067,51.9155,51.889,51.8978,6624.0
2017-07-21 15:25:00,58.56,58.57,58.55,58.57,8178.0,51.8978,51.9067,51.889,51.9067,8178.0
2017-07-21 15:30:00,58.57,58.62,58.57,58.61,25852.0,51.9067,51.951,51.9067,51.9421,25852.0
2017-07-21 15:35:00,58.61,58.61,58.59,58.6,7851.0,51.9421,51.9421,51.9244,51.9333,7851.0
2017-07-21 15:40:00,58.59,58.62,58.59,58.61,8912.0,51.9244,51.951,51.9244,51.9421,8912.0
2017-07-21 15:45:00,58.61,58.65,58.61,58.63,15483.0,51.9421,51.9776,51.9421,51.9599,15483.0
2017-07-21 15:50:00,58.64,58.64,58.59,58.6,32927.0,51.9687,51.9687,51.9244,51.9333,32927.0
2017-07-21 15:55:00,58.6,58.66,58.59,58.66,58911.0,51.9333,51.9864,51.9244,51.9864,58911.0
2017-07-24 09:30:00,58.69,58.69,58.32,58.53,9622.0,52.013,52.013,51.6851,51.8712,9622.0
2017-07-24 09:35:00,58.62,58.65,58.55,58.63,1900.0,51.951,51.9776,51.889,51.9599,1900.0
2017-07-24 09:40:00,58.64,58.64,58.6,58.63,2883.0,51.9687,51.9687,51.9333,51.9599,2883.0
2017-07-24 09:45:00,58.63,58.64,58.52,58.56,1664.0,51.9599,51.9687,51.8624,51.8978,1664.0
2017-07-24 09:50:00,58.55,58.58,58.52,58.58,3108.0,51.889,51.9155,51.8624,51.9155,3108.0
2017-07-24 09:55:00,58.59,58.62,58.52,58.52,1900.0,51.9244,51.951,51.8624,51.8624,1900.0
2017-07-24 10:00:00,58.53,58.58,58.53,58.58,1500.0,51.8712,51.9155,51.8712,51.9155,1500.0
2017-07-24 10:05:00,58.58,58.59,58.57,58.57,3952.0,51.9155,51.9244,51.9067,51.9067,3952.0
2017-07-24 10:10:00,58.57,58.6,58.56,58.56,3600.0,51.9067,51.9333,51.8978,51.8978,3600.0
2017-07-24 10:15:00,58.57,58.57,58.52,58.57,3500.0,51.9067,51.9067,51.8624,51.9067,3500.0
2017-07-24 10:20:00,58.56,58.63,58.56,58.61,8100.0,51.8978,51.9599,51.8978,51.9421,8100.0
2017-07-24 10:25:00,58.6,58.7,58.6,58.7,8459.0,51.9333,52.0219,51.9333,52.0219,8459.0
2017-07-24 10:30:00,58.68,58.68,58.59,58.61,5000.0,52.0042,52.0042,51.9244,51.9421,5000.0
2017-07-24 10:35:00,58.57,58.57,58.54,58.54,1400.0,51.9067,51.9067,51.8801,51.8801,1400.0
2017-07-24 10:40:00,58.54,58.55,58.52,58.55,2414.0,51.8801,51.889,51.8624,51.889,2414.0
2017-07-24 10:45:00,58.53,58.54,58.48,58.54,27510.0,51.8712,51.8801,51.8269,51.8801,27510.0
2017-07-24 10:50:00,58.55,58.59,58.53,58.59,2663.0,51.889,51.9244,51.8712,51.9244,2663.0
2017-07-24 10:55:00,58.6,58.6,58.56,58.56,2091.0,51.9333,51.9333,51.8978,51.8978,2091.0
2017-07-24 11:00:00,58.57,58.58,58.57,58.58,1605.0,51.9067,51.9155,51.9067,51.9155,1605.0
2017-07-24 11:05:00,58.58,58.6,58.58,58.58,463.0,51.9155,51.9333,51.9155,51.9155,463.0
2017-07-24 11:10:00,58.58,58.58,58.53,58.55,2363.0,51.9155,51.9155,51.8712,51.889,2363.0
2017-07-24 11:15:00,58.54,58.54,58.46,58.53,6722.0,51.8801,51.8801,51.8092,51.8712,6722.0
2017-07-24 11:20:00,58.55,58.55,58.51,58.53,1200.0,51.889,51.889,51.8535,51.8712,1200.0
2017-07-24 11:25:00,58.53,58.57,58.51,58.57,2600.0,51.8712,51.9067,51.8535,51.9067,2600.0
2017-07-24 11:30:00,58.58,58.62,58.58,58.62,1300.0,51.9155,51.951,51.9155,51.951,1300.0
2017-07-24 11:35:00,58.61,58.62,58.6,58.6,3922.0,51.9421,51.951,51.9333,51.9333,3922.0
2017-07-24 11:40:00,58.6,58.61,58.6,58.6,600.0,51.9333,51.9421,51.9333,51.9333,600.0
2017-07-24 11:45:00,58.61,58.62,58.6,58.61,1700.0,51.9421,51.951,51.9333,51.9421,1700.0
2017-07-24 11:50:00,58.59,58.59,58.56,58.57,900.0,51.9244,51.9244,51.8978,51.9067,900.0
2017-07-24 11:55:00,58.58,58.59,58.58,58.58,604.0,51.9155,51.9244,51.9155,51.9155,604.0
2017-07-24 12:00:00,58.56,58.56,58.56,58.56,100.0,51.8978,51.8978,51.8978,51.8978,100.0
2017-07-24 12:05:00,58.56,58.58,58.56,58.56,700.0,51.8978,51.9155,51.8978,51.8978,700.0
2017-07-24 12:10:00,58.57,58.58,58.57,58.58,400.0,51.9067,51.9155,51.9067,51.9155,400.0
2017-07-24 12:15:00,58.57,58.57,58.57,58.57,100.0,51.9067,51.9067,51.9067,51.9067,100.0
2017-07-24 12:20:00,58.56,58.56,58.54,58.55,400.0,51.8978,51.8978,51.8801,51.889,400.0
2017-07-24 12:25:00,58.54,58.57,58.52,58.56,1346.0,51.8801,51.9067,51.8624,51.8978,1346.0
2017-07-24 12:30:00,58.56,58.56,58.54,58.54,400.0,51.8978,51.8978,51.8801,51.8801,400.0
2017-07-24 12:35:00,58.54,58.55,58.52,58.53,3476.0,51.8801,51.889,51.8624,51.8712,3476.0
2017-07-24 12:40:00,58.53,58.55,58.53,58.55,1028.0,51.8712,51.889,51.8712,51.889,1028.0
2017-07-24 12:45:00,58.55,58.57,58.55,58.57,710.0,51.889,51.9067,51.889,51.9067,710.0
2017-07-24 12:50:00,58.57,58.64,58.57,58.62,11548.0,51.9067,51.9687,51.9067,51.951,11548.0
2017-07-24 12:55:00,58.61,58.68,58.61,58.67,2402.0,51.9421,52.0042,51.9421,51.9953,2402.0
2017-07-24 13:00:00,58.67,58.68,58.66,58.67,993.0,51.9953,52.0042,51.9864,51.9953,993.0
2017-07-24 13:05:00,58.66,58.66,58.63,58.63,1344.0,51.9864,51.9864,51.9599,51.9599,1344.0
2017-07-24 13:10:00,58.64,58.66,58.64,58.65,700.0,51.9687,51.9864,51.9687,51.9776,700.0
2017-07-24 13:15:00,58.65,58.65,58.63,58.63,900.0,51.9776,51.9776,51.9599,51.9599,900.0
2017-07-24 13:20:00,58.63,58.65,58.63,58.65,500.0,51.9599,51.9776,51.9599,51.9776,500.0
2017-07-24 13:25:00,58.64,58.66,58.64,58.66,859.0,51.9687,51.9864,51.9687,51.9864,859.0
2017-07-24 13:30:00,58.67,58.67,58.61,58.62,1500.0,51.9953,51.9953,51.9421,51.951,1500.0
2017-07-24 13:35:00,58.63,58.63,58.61,58.61,1900.0,51.9599,51.9599,51.9421,51.9421,1900.0
2017-07-24 13:40:00,58.61,58.62,58.61,58.62,500.0,51.9421,51.951,51.9421,51.951,500.0
2017-07-24 13:45:00,58.62,58.62,58.6,58.61,1905.0,51.951,51.951,51.9333,51.9421,1905.0
2017-07-24 13:50:00,58.62,58.63,58.61,58.63,575.0,51.951,51.9599,51.9421,51.9599,575.0
2017-07-24 13:55:00,58.62,58.63,58.62,58.63,500.0,51.951,51.9599,51.951,51.9599,500.0
2017-07-24 14:00:00,58.64,58.66,58.62,58.66,2005.0,51.9687,51.9864,51.951,51.9864,2005.0
2017-07-24 14:05:00,58.67,58.69,58.66,58.68,2017.0,51.9953,52.013,51.9864,52.0042,2017.0
2017-07-24 14:10:00,58.69,58.7,58.69,58.69,1245.0,52.013,52.0219,52.013,52.013,1245.0
2017-07-24 14:15:00,58.69,58.69,58.69,58.69,400.0,52.013,52.013,52.013,52.013,400.0
2017-07-24 14:20:00,58.7,58.73,58.69,58.72,1555.0,52.0219,52.0485,52.013,52.0396,1555.0
2017-07-24 14:25:00,58.73,58.73,58.71,58.72,1142.0,52.0485,52.0485,52.0308,52.0396,1142.0
2017-07-24 14:30:00,58.73,58.75,58.72,58.75,1501.0,52.0485,52.0662,52.0396,52.0662,1501.0
2017-07-24 14:35:00,58.75,58.75,58.73,58.74,1800.0,52.0662,52.0662,52.0485,52.0573,1800.0
2017-07-24 14:40:00,58.74,58.75,58.73,58.75,3043.0,52.0573,52.0662,52.0485,52.0662,3043.0
2017-07-24 14:45:00,58.75,58.76,58.75,58.76,1805.0,52.0662,52.0751,52.0662,52.0751,1805.0
2017-07-24 14:50:00,58.75,58.78,58.75,58.78,2385.0,52.0662,52.0928,52.0662,52.0928,2385.0
2017-07-24 14:55:00,58.8,58.8,58.76,58.76,2800.0,52.1105,52.1105,52.0751,52.0751,2800.0
2017-07-24 15:00:00,58.78,58.8,58.77,58.8,1199.0,52.0928,52.1105,52.0839,52.1105,1199.0
2017-07-24 15:05:00,58.79,58.8,58.78,58.78,1617.0,52.1017,52.1105,52.0928,52.0928,1617.0
2017-07-24 15:10:00,58.79,58.8,58.76,58.77,1100.0,52.1017,52.1105,52.0751,52.0839,1100.0
2017-07-24 15:15:00,58.78,58.84,58.78,58.84,4171.0,52.0928,52.146,52.0928,52.146,4171.0
2017-07-24 15:20:00,58.84,58.85,58.83,58.85,2531.0,52.146,52.1548,52.1371,52.1548,2531.0
2017-07-24 15:25:00,58.86,58.89,58.83,58.89,13029.0,52.1637,52.1903,52.1371,52.1903,13029.0
2017-07-24 15:30:00,58.9,58.91,58.84,58.84,14498.0,52.1991,52.208,52.146,52.146,14498.0
2017-07-24 15:35:00,58.84,58.84,58.82,58.82,5665.0,52.146,52.146,52.1282,52.1282,5665.0
2017-07-24 15:40:00,58.82,58.84,58.79,58.8,7310.0,52.1282,52.146,52.1017,52.1105,7310.0
2017-07-24 15:45:00,58.79,58.81,58.77,58.8,7742.0,52.1017,52.1194,52.0839,52.1105,7742.0
2017-07-24 15:50:00,58.8,58.83,58.77,58.81,13715.0,52.1105,52.1371,52.0839,52.1194,13715.0
2017-07-24 15:55:00,58.82,58.91,58.81,58.86,80648.0,52.1282,52.208,52.1194,52.1637,80648.0
2017-07-25 09:30:00,59.33,59.5,59.33,59.45,13372.0,52.5802,52.7309,52.5802,52.6866,13372.0
2017-07-25 09:35:00,59.29,59.29,59.18,59.23,1740.0,52.5448,52.5448,52.4473,52.4916,1740.0
2017-07-25 09:40:00,59.21,59.26,59.18,59.24,1650.0,52.4739,52.5182,52.4473,52.5005,1650.0
2017-07-25 09:45:00,59.24,59.34,59.24,59.26,4723.0,52.5005,52.5891,52.5005,52.5182,4723.0
2017-07-25 09:50:00,59.22,59.26,59.19,59.19,1500.0,52.4827,52.5182,52.4562,52.4562,1500.0
2017-07-25 09:55:00,59.15,59.2,59.13,59.2,4572.0,52.4207,52.465,52.403,52.465,4572.0
2017-07-25 10:00:00,59.15,59.15,59.11,59.11,1100.0,52.4207,52.4207,52.3853,52.3853,1100.0
2017-07-25 10:05:00,59.12,59.16,59.11,59.13,2289.0,52.3941,52.4296,52.3853,52.403,2289.0
2017-07-25 10:10:00,59.17,59.2,59.15,59.19,2000.0,52.4384,52.465,52.4207,52.4562,2000.0
2017-07-25 10:15:00,59.2,59.27,59.2,59.26,6263.0,52.465,52.527,52.465,52.5182,6263.0
2017-07-25 10:20:00,59.27,59.3,59.26,59.29,5520.0,52.527,52.5536,52.5182,52.5448,5520.0
2017-07-25 10:25:00,59.24,59.27,59.24,59.25,901.0,52.5005,52.527,52.5005,52.5093,901.0
2017-07-25 10:30:00,59.24,59.3,59.22,59.3,1011.0,52.5005,52.5536,52.4827,52.5536,1011.0
2017-07-25 10:35:00,59.28,59.31,59.25,59.29,6675.0,52.5359,52.5625,52.5093,52.5448,6675.0
2017-07-25 10:40:00,59.3,59.32,59.29,59.32,500.0,52.5536,52.5714,52.5448,52.5714,500.0
2017-07-25 10:45:00,59.33,59.33,59.27,59.28,3928.0,52.5802,52.5802,52.527,52.5359,3928.0
2017-07-25 10:50:00,59.27,59.29,59.23,59.24,1500.0,52.527,52.5448,52.4916,52.5005,1500.0
2017-07-25 10:55:00,59.24,59.28,59.24,59.27,4878.0,52.5005,52.5359,52.5005,52.527,4878.0
2017-07-25 11:00:00,59.27,59.3,59.24,59.25,2595.0,52.527,52.5536,52.5005,52.5093,2595.0
2017-07-25 11:05:00,59.26,59.27,59.24,59.25,2041.0,52.5182,52.527,52.5005,52.5093,2041.0
2017-07-25 11:10:00,59.25,59.28,59.23,59.27,3124.0,52.5093,52.5359,52.4916,52.527,3124.0
2017-07-25 11:15:00,59.26,59.3,59.25,59.29,2455.0,52.5182,52.5536,52.5093,52.5448,2455.0
2017-07-25 11:20:00,59.3,59.32,59.28,59.31,1882.0,52.5536,52.5714,52.5359,52.5625,1882.0
2017-07-25 11:25:00,59.29,59.31,59.28,59.3,1695.0,52.5448,52.5625,52.5359,52.5536,1695.0
2017-07-25 11:30:00,59.29,59.3,59.28,59.28,17800.0,52.5448,52.5536,52.5359,52.5359,17800.0
2017-07-25 11:35:00,59.27,59.27,59.24,59.25,2308.0,52.527,52.527,52.5005,52.5093,2308.0
2017-07-25 11:40:00,59.26,59.34,59.25,59.34,3753.0,52.5182,52.5891,52.5093,52.5891,3753.0
2017-07-25 11:45:00,59.34,59.36,59.3,59.3,3509.0,52.5891,52.6068,52.5536,52.5536,3509.0
2017-07-25 11:50:00,59.31,59.32,59.3,59.3,733.0,52.5625,52.5714,52.5536,52.5536,733.0
2017-07-25 11:55:00,59.28,59.28,59.26,59.26,1600.0,52.5359,52.5359,52.5182,52.5182,1600.0
2017-07-25 12:00:00,59.25,59.3,59.24,59.3,2441.0,52.5093,52.5536,52.5005,52.5536,2441.0
2017-07-25 12:05:00,59.32,59.33,59.31,59.31,2164.0,52.5714,52.5802,52.5625,52.5625,2164.0
2017-07-25 12:10:00,59.32,59.33,59.25,59.25,1500.0,52.5714,52.5802,52.5093,52.5093,1500.0
2017-07-25 12:15:00,59.26,59.27,59.26,59.27,900.0,52.5182,52.527,52.5182,52.527,900.0
2017-07-25 12:20:00,59.25,59.26,59.23,59.23,1200.0,52.5093,52.5182,52.4916,52.4916,1200.0
2017-07-25 12:25:00,59.23,59.24,59.22,59.22,1072.0,52.4916,52.5005,52.4827,52.4827,1072.0
2017-07-25 12:30:00,59.23,59.25,59.23,59.25,985.0,52.4916,52.5093,52.4916,52.5093,985.0
2017-07-25 12:35:00,59.27,59.28,59.24,59.28,2998.0,52.527,52.5359,52.5005,52.5359,2998.0
2017-07-25 12:40:00,59.26,59.26,59.23,59.24,1205.0,52.5182,52.5182,52.4916,52.5005,1205.0
2017-07-25 12:45:00,59.24,59.25,59.22,59.24,1200.0,52.5005,52.5093,52.4827,52.5005,1200.0
2017-07-25 12:50:00,59.25,59.25,59.21,59.21,2269.0,52.5093,52.5093,52.4739,52.4739,2269.0
2017-07-25 12:55:00,59.22,59.23,59.21,59.21,1300.0,52.4827,52.4916,52.4739,52.4739,1300.0
2017-07-25 13:00:00,59.22,59.22,59.19,59.21,1817.0,52.4827,52.4827,52.4562,52.4739,1817.0
2017-07-25 13:05:00,59.21,59.22,59.21,59.22,700.0,52.4739,52.4827,52.4739,52.4827,700.0
2017-07-25 13:10:00,59.23,59.24,59.23,59.23,900.0,52.4916,52.5005,52.4916,52.4916,900.0
2017-07-25 13:15:00,59.21,59.23,59.21,59.21,1669.0,52.4739,52.4916,52.4739,52.4739,1669.0
2017-07-25 13:20:00,59.21,59.23,59.21,59.23,1635.0,52.4739,52.4916,52.4739,52.4916,1635.0
2017-07-25 13:25:00,59.24,59.24,59.22,59.23,4400.0,52.5005,52.5005,52.4827,52.4916,4400.0
2017-07-25 13:30:00,59.23,59.25,59.21,59.22,7345.0,52.4916,52.5093,52.4739,52.4827,7345.0
2017-07-25 13:35:00,59.22,59.23,59.17,59.19,11285.0,52.4827,52.4916,52.4384,52.4562,11285.0
2017-07-25 13:40:00,59.19,59.19,59.15,59.15,1900.0,52.4562,52.4562,52.4207,52.4207,1900.0
2017-07-25 13:45:00,59.16,59.16,59.14,59.14,1012.0,52.4296,52.4296,52.4118,52.4118,1012.0
2017-07-25 13:50:00,59.14,59.14,59.11,59.12,3100.0,52.4118,52.4118,52.3853,52.3941,3100.0
2017-07-25 13:55:00,59.12,59.12,59.1,59.11,800.0,52.3941,52.3941,52.3764,52.3853,800.0
2017-07-25 14:00:00,59.11,59.13,59.1,59.13,2000.0,52.3853,52.403,52.3764,52.403,2000.0
2017-07-25 14:05:00,59.12,59.13,59.12,59.12,1600.0,52.3941,52.403,52.3941,52.3941,1600.0
2017-07-25 14:10:00,59.12,59.12,59.09,59.09,1557.0,52.3941,52.3941,52.3675,52.3675,1557.0
2017-07-25 14:15:00,59.09,59.09,59.05,59.06,3300.0,52.3675,52.3675,52.3321,52.3409,3300.0
2017-07-25 14:20:00,59.05,59.07,59.03,59.05,5774.0,52.3321,52.3498,52.3144,52.3321,5774.0
2017-07-25 14:25:00,59.05,59.06,59.05,59.06,2889.0,52.3321,52.3409,52.3321,52.3409,2889.0
2017-07-25 14:30:00,59.06,59.06,59.0,59.02,3401.0,52.3409,52.3409,52.2878,52.3055,3401.0
2017-07-25 14:35:00,59.04,59.06,59.04,59.06,1904.0,52.3232,52.3409,52.3232,52.3409,1904.0
2017-07-25 14:40:00,59.05,59.06,59.03,59.04,1150.0,52.3321,52.3409,52.3144,52.3232,1150.0
2017-07-25 14:45:00,59.04,59.07,59.01,59.06,3117.0,52.3232,52.3498,52.2966,52.3409,3117.0
2017-07-25 14:50:00,59.07,59.08,59.05,59.05,1900.0,52.3498,52.3587,52.3321,52.3321,1900.0
2017-07-25 14:55:00,59.06,59.07,59.04,59.07,2865.0,52.3409,52.3498,52.3232,52.3498,2865.0
2017-07-25 15:00:00,59.08,59.1,59.08,59.09,3102.0,52.3587,52.3764,52.3587,52.3675,3102.0
2017-07-25 15:05:00,59.08,59.09,59.07,59.07,1500.0,52.3587,52.3675,52.3498,52.3498,1500.0
2017-07-25 15:10:00,59.08,59.1,59.08,59.1,2498.0,52.3587,52.3764,52.3587,52.3764,2498.0
2017-07-25 15:15:00,59.09,59.1,59.08,59.1,3645.0,52.3675,52.3764,52.3587,52.3764,3645.0
2017-07-25 15:20:00,59.1,59.1,59.05,59.06,4099.0,52.3764,52.3764,52.3321,52.3409,4099.0
2017-07-25 15:25:00,59.05,59.1,59.05,59.1,6577.0,52.3321,52.3764,52.3321,52.3764,6577.0
2017-07-25 15:30:00,59.1,59.1,59.09,59.1,4539.0,52.3764,52.3764,52.3675,52.3764,4539.0
2017-07-25 15:35:00,59.1,59.11,59.09,59.11,10765.0,52.3764,52.3853,52.3675,52.3853,10765.0
2017-07-25 15:40:00,59.1,59.11,59.07,59.09,14201.0,52.3764,52.3853,52.3498,52.3675,14201.0
2017-07-25 15:45:00,59.08,59.09,59.06,59.07,16151.0,52.3587,52.3675,52.3409,52.3498,16151.0
2017-07-25 15:50:00,59.07,59.07,59.05,59.05,16655.0,52.3498,52.3498,52.3321,52.3321,16655.0
2017-07-25 15:55:00,59.05,59.12,59.04,59.1,33942.0,52.3321,52.3941,52.3232,52.3764,33942.0
2017-07-26 09:30:00,59.24,59.24,59.13,59.16,7131.0,52.5005,52.5005,52.403,52.4296,7131.0
2017-07-26 09:35:00,59.07,59.17,59.06,59.17,1808.0,52.3498,52.4384,52.3409,52.4384,1808.0
2017-07-26 09:40:00,59.16,59.18,59.09,59.09,2726.0,52.4296,52.4473,52.3675,52.3675,2726.0
2017-07-26 09:45:00,59.08,59.1,59.04,59.07,900.0,52.3587,52.3764,52.3232,52.3498,900.0
2017-07-26 09:50:00,59.07,59.07,59.0,59.0,712.0,52.3498,52.3498,52.2878,52.2878,712.0
2017-07-26 09:55:00,58.96,58.98,58.94,58.96,1225.0,52.2523,52.27,52.2346,52.2523,1225.0
2017-07-26 10:00:00,58.99,59.07,58.99,59.01,2435.0,52.2789,52.3498,52.2789,52.2966,2435.0
2017-07-26 10:05:00,59.01,59.04,58.98,58.99,4335.0,52.2966,52.3232,52.27,52.2789,4335.0
2017-07-26 10:10:00,59.02,59.08,58.98,59.08,2531.0,52.3055,52.3587,52.27,52.3587,2531.0
2017-07-26 10:15:00,59.05,59.18,59.05,59.12,1700.0,52.3321,52.4473,52.3321,52.3941,1700.0
2017-07-26 10:20:00,59.11,59.12,59.05,59.08,1800.0,52.3853,52.3941,52.3321,52.3587,1800.0
2017-07-26 10:25:00,59.04,59.09,59.03,59.04,534.0,52.3232,52.3675,52.3144,52.3232,534.0
2017-07-26 10:30:00,59.03,59.04,58.96,58.96,2624.0,52.3144,52.3232,52.2523,52.2523,2624.0
2017-07-26 10:35:00,58.95,58.96,58.95,58.96,500.0,52.2435,52.2523,52.2435,52.2523,500.0
2017-07-26 10:40:00,58.96,59.0,58.96,58.98,3653.0,52.2523,52.2878,52.2523,52.27,3653.0
2017-07-26 10:45:00,58.98,58.99,58.94,58.95,6693.0,52.27,52.2789,52.2346,52.2435,6693.0
2017-07-26 10:50:00,58.97,58.97,58.94,58.95,3127.0,52.2612,52.2612,52.2346,52.2435,3127.0
2017-07-26 10:55:00,58.97,59.0,58.95,58.96,1500.0,52.2612,52.2878,52.2435,52.2523,1500.0
2017-07-26 11:00:00,58.97,59.0,58.94,58.99,3052.0,52.2612,52.2878,52.2346,52.2789,3052.0
2017-07-26 11:05:00,58.99,58.99,58.93,58.93,3195.0,52.2789,52.2789,52.2257,52.2257,3195.0
2017-07-26 11:10:00,58.97,58.98,58.95,58.98,2200.0,52.2612,52.27,52.2435,52.27,2200.0
2017-07-26 11:15:00,58.98,59.0,58.97,58.99,1100.0,52.27,52.2878,52.2612,52.2789,1100.0
2017-07-26 11:20:00,59.01,59.01,58.97,58.97,1900.0,52.2966,52.2966,52.2612,52.2612,1900.0
2017-07-26 11:25:00,58.98,58.98,58.96,58.96,1217.0,52.27,52.27,52.2523,52.2523,1217.0
2017-07-26 11:30:00,58.97,59.03,58.97,59.01,2667.0,52.2612,52.3144,52.2612,52.2966,2667.0
2017-07-26 11:35:00,58.99,59.0,58.96,58.97,2384.0,52.2789,52.2878,52.2523,52.2612,2384.0
2017-07-26 11:40:00,58.97,59.02,58.96,59.0,2949.0,52.2612,52.3055,52.2523,52.2878,2949.0
2017-07-26 11:45:00,59.0,59.01,59.0,59.0,900.0,52.2878,52.2966,52.2878,52.2878,900.0
2017-07-26 11:50:00,58.98,59.0,58.97,58.97,3020.0,52.27,52.2878,52.2612,52.2612,3020.0
2017-07-26 11:55:00,58.98,59.02,58.98,59.02,2514.0,52.27,52.3055,52.27,52.3055,2514.0
2017-07-26 12:00:00,59.0,59.0,58.96,58.96,3140.0,52.2878,52.2878,52.2523,52.2523,3140.0
2017-07-26 12:05:00,58.96,58.99,58.95,58.99,2888.0,52.2523,52.2789,52.2435,52.2789,2888.0
2017-07-26 12:10:00,58.98,59.01,58.98,59.0,2379.0,52.27,52.2966,52.27,52.2878,2379.0
2017-07-26 12:15:00,58.99,59.01,58.99,59.01,901.0,52.2789,52.2966,52.2789,52.2966,901.0
2017-07-26 12:20:00,58.99,59.0,58.96,58.96,2360.0,52.2789,52.2878,52.2523,52.2523,2360.0
2017-07-26 12:25:00,58.96,58.98,58.95,58.95,3325.0,52.2523,52.27,52.2435,52.2435,3325.0
2017-07-26 12:30:00,58.94,58.96,58.9,58.9,18671.0,52.2346,52.2523,52.1991,52.1991,18671.0
2017-07-26 12:35:00,58.91,58.94,58.91,58.94,3209.0,52.208,52.2346,52.208,52.2346,3209.0
2017-07-26 12:40:00,58.94,58.94,58.92,58.93,500.0,52.2346,52.2346,52.2169,52.2257,500.0
2017-07-26 12:45:00,58.92,58.93,58.91,58.92,2500.0,52.2169,52.2257,52.208,52.2169,2500.0
2017-07-26 12:50:00,58.89,58.9,58.89,58.9,1517.0,52.1903,52.1991,52.1903,52.1991,1517.0
2017-07-26 12:55:00,58.89,58.91,58.87,58.89,4255.0,52.1903,52.208,52.1726,52.1903,4255.0
2017-07-26 13:00:00,58.9,58.9,58.88,58.88,600.0,52.1991,52.1991,52.1814,52.1814,600.0
2017-07-26 13:05:00,58.86,58.86,58.85,58.86,400.0,52.1637,52.1637,52.1548,52.1637,400.0
2017-07-26 13:10:00,58.86,58.86,58.83,58.83,1500.0,52.1637,52.1637,52.1371,52.1371,1500.0
2017-07-26 13:15:00,58.81,58.81,58.8,58.81,862.0,52.1194,52.1194,52.1105,52.1194,862.0
2017-07-26 13:20:00,58.81,58.81,58.76,58.76,1663.0,52.1194,52.1194,52.0751,52.0751,1663.0
2017-07-26 13:25:00,58.76,58.76,58.74,58.74,2361.0,52.0751,52.0751,52.0573,52.0573,2361.0
2017-07-26 13:30:00,58.72,58.76,58.72,58.75,1908.0,52.0396,52.0751,52.0396,52.0662,1908.0
2017-07-26 13:35:00,58.75,58.77,58.74,58.76,4469.0,52.0662,52.0839,52.0573,52.0751,4469.0
2017-07-26 13:40:00,58.76,58.79,58.75,58.79,2505.0,52.0751,52.1017,52.0662,52.1017,2505.0
2017-07-26 13:45:00,58.79,58.79,58.78,58.79,533.0,52.1017,52.1017,52.0928,52.1017,533.0
2017-07-26 13:50:00,58.79,58.81,58.78,58.79,4367.0,52.1017,52.1194,52.0928,52.1017,4367.0
2017-07-26 13:55:00,58.79,58.8,58.77,58.77,4920.0,52.1017,52.1105,52.0839,52.0839,4920.0
2017-07-26 14:00:00,58.8,58.95,58.8,58.86,3617.0,52.1105,52.2435,52.1105,52.1637,3617.0
2017-07-26 14:05:00,58.85,58.89,58.82,58.84,2400.0,52.1548,52.1903,52.1282,52.146,2400.0
2017-07-26 14:10:00,58.86,58.86,58.82,58.82,1380.0,52.1637,52.1637,52.1282,52.1282,1380.0
2017-07-26 14:15:00,58.8,58.8,58.76,58.77,3196.0,52.1105,52.1105,52.0751,52.0839,3196.0
2017-07-26 14:20:00,58.77,58.77,58.74,58.76,1607.0,52.0839,52.0839,52.0573,52.0751,1607.0
2017-07-26 14:25:00,58.75,58.78,58.75,58.78,2941.0,52.0662,52.0928,52.0662,52.0928,2941.0
2017-07-26 14:30:00,58.77,58.78,58.75,58.77,3215.0,52.0839,52.0928,52.0662,52.0839,3215.0
2017-07-26 14:35:00,58.75,58.77,58.74,58.76,1787.0,52.0662,52.0839,52.0573,52.0751,1787.0
2017-07-26 14:40:00,58.75,58.77,58.74,58.77,2300.0,52.0662,52.0839,52.0573,52.0839,2300.0
2017-07-26 14:45:00,58.77,58.78,58.75,58.78,2371.0,52.0839,52.0928,52.0662,52.0928,2371.0
2017-07-26 14:50:00,58.77,58.78,58.74,58.74,3104.0,52.0839,52.0928,52.0573,52.0573,3104.0
2017-07-26 14:55:00,58.73,58.73,58.68,58.68,3741.0,52.0485,52.0485,52.0042,52.0042,3741.0
2017-07-26 15:00:00,58.68,58.72,58.67,58.72,4191.0,52.0042,52.0396,51.9953,52.0396,4191.0
2017-07-26 15:05:00,58.72,58.72,58.67,58.67,4245.0,52.0396,52.0396,51.9953,51.9953,4245.0
2017-07-26 15:10:00,58.67,58.67,58.6,58.61,4714.0,51.9953,51.9953,51.9333,51.9421,4714.0
2017-07-26 15:15:00,58.6,58.69,58.56,58.68,31990.0,51.9333,52.013,51.8978,52.0042,31990.0
2017-07-26 15:20:00,58.67,58.76,58.63,58.73,30059.0,51.9953,52.0751,51.9599,52.0485,30059.0
2017-07-26 15:25:00,58.73,58.78,58.67,58.72,25724.0,52.0485,52.0928,51.9953,52.0396,25724.0
2017-07-26 15:30:00,58.71,58.71,58.63,58.64,10301.0,52.0308,52.0308,51.9599,51.9687,10301.0
2017-07-26 15:35:00,58.63,58.67,58.62,58.66,9689.0,51.9599,51.9953,51.951,51.9864,9689.0
2017-07-26 15:40:00,58.66,58.66,58.59,58.64,14080.0,51.9864,51.9864,51.9244,51.9687,14080.0
2017-07-26 15:45:00,58.63,58.68,58.6,58.64,30739.0,51.9599,52.0042,51.9333,51.9687,30739.0
2017-07-26 15:50:00,58.63,58.65,58.62,58.64,36719.0,51.9599,51.9776,51.951,51.9687,36719.0
2017-07-26 15:55:00,58.64,58.67,58.63,58.67,42036.0,51.9687,51.9953,51.9599,51.9953,42036.0
2017-07-27 09:30:00,58.68,58.68,58.35,58.35,7749.0,52.0042,52.0042,51.7117,51.7117,7749.0
2017-07-27 09:35:00,58.29,58.58,58.21,58.48,6999.0,51.6585,51.9155,51.5876,51.8269,6999.0
2017-07-27 09:40:00,58.46,58.57,58.46,58.56,2358.0,51.8092,51.9067,51.8092,51.8978,2358.0
2017-07-27 09:45:00,58.6,58.63,58.49,58.54,5924.0,51.9333,51.9599,51.8358,51.8801,5924.0
2017-07-27 09:50:00,58.55,58.78,58.54,58.75,3579.0,51.889,52.0928,51.8801,52.0662,3579.0
2017-07-27 09:55:00,58.76,58.76,58.52,58.54,13259.0,52.0751,52.0751,51.8624,51.8801,13259.0
2017-07-27 10:00:00,58.55,58.59,58.55,58.58,3359.0,51.889,51.9244,51.889,51.9155,3359.0
2017-07-27 10:05:00,58.57,58.59,58.53,58.58,3829.0,51.9067,51.9244,51.8712,51.9155,3829.0
2017-07-27 10:10:00,58.59,58.63,58.58,58.63,1500.0,51.9244,51.9599,51.9155,51.9599,1500.0
2017-07-27 10:15:00,58.66,58.66,58.57,58.58,3699.0,51.9864,51.9864,51.9067,51.9155,3699.0
2017-07-27 10:20:00,58.59,58.69,58.58,58.64,4682.0,51.9244,52.013,51.9155,51.9687,4682.0
2017-07-27 10:25:00,58.66,58.7,58.64,58.67,4300.0,51.9864,52.0219,51.9687,51.9953,4300.0
2017-07-27 10:30:00,58.66,58.69,58.55,58.59,3698.0,51.9864,52.013,51.889,51.9244,3698.0
2017-07-27 10:35:00,58.6,58.65,58.58,58.61,3287.0,51.9333,51.9776,51.9155,51.9421,3287.0
2017-07-27 10:40:00,58.59,58.67,58.59,58.62,2502.0,51.9244,51.9953,51.9244,51.951,2502.0
2017-07-27 10:45:00,58.64,58.64,58.59,58.62,2594.0,51.9687,51.9687,51.9244,51.951,2594.0
2017-07-27 10:50:00,58.61,58.61,58.44,58.44,4140.0,51.9421,51.9421,51.7915,51.7915,4140.0
2017-07-27 10:55:00,58.48,58.55,58.48,58.54,3414.0,51.8269,51.889,51.8269,51.8801,3414.0
2017-07-27 11:00:00,58.55,58.55,58.46,58.46,1901.0,51.889,51.889,51.8092,51.8092,1901.0
2017-07-27 11:05:00,58.46,58.52,58.46,58.48,4130.0,51.8092,51.8624,51.8092,51.8269,4130.0
2017-07-27 11:10:00,58.48,58.53,58.48,58.49,2800.0,51.8269,51.8712,51.8269,51.8358,2800.0
2017-07-27 11:15:00,58.44,58.47,58.4,58.4,6437.0,51.7915,51.8181,51.756,51.756,6437.0
2017-07-27 11:20:00,58.39,58.43,58.34,58.35,8386.0,51.7472,51.7826,51.7029,51.7117,8386.0
2017-07-27 11:25:00,58.36,58.36,58.22,58.22,14138.0,51.7206,51.7206,51.5965,51.5965,14138.0
2017-07-27 11:30:00,58.25,58.36,58.25,58.31,3900.0,51.6231,51.7206,51.6231,51.6763,3900.0
2017-07-27 11:35:00,58.32,58.32,58.29,58.32,4482.0,51.6851,51.6851,51.6585,51.6851,4482.0
2017-07-27 11:40:00,58.31,58.32,58.2,58.22,14450.0,51.6763,51.6851,51.5788,51.5965,14450.0
2017-07-27 11:45:00,58.21,58.22,58.11,58.15,10330.0,51.5876,51.5965,51.499,51.5345,10330.0
2017-07-27 11:50:00,58.17,58.22,58.12,58.22,3400.0,51.5522,51.5965,51.5079,51.5965,3400.0
2017-07-27 11:55:00,58.21,58.22,58.18,58.19,2100.0,51.5876,51.5965,51.5611,51.5699,2100.0
2017-07-27 12:00:00,58.19,58.19,58.16,58.18,3610.0,51.5699,51.5699,51.5433,51.5611,3610.0
2017-07-27 12:05:00,58.16,58.2,58.12,58.16,8407.0,51.5433,51.5788,51.5079,51.5433,8407.0
2017-07-27 12:10:00,58.16,58.25,58.15,58.24,5118.0,51.5433,51.6231,51.5345,51.6142,5118.0
2017-07-27 12:15:00,58.25,58.26,58.18,58.19,5281.0,51.6231,51.632,51.5611,51.5699,5281.0
2017-07-27 12:20:00,58.17,58.18,58.15,58.17,2788.0,51.5522,51.5611,51.5345,51.5522,2788.0
2017-07-27 12:25:00,58.18,58.18,58.04,58.04,4576.0,51.5611,51.5611,51.437,51.437,4576.0
2017-07-27 12:30:00,58.02,58.13,58.02,58.07,7875.0,51.4193,51.5167,51.4193,51.4636,7875.0
2017-07-27 12:35:00,58.07,58.11,58.07,58.08,4862.0,51.4636,51.499,51.4636,51.4724,4862.0
2017-07-27 12:40:00,58.08,58.16,58.06,58.13,8602.0,51.4724,51.5433,51.4547,51.5167,8602.0
2017-07-27 12:45:00,58.13,58.16,58.09,58.1,4490.0,51.5167,51.5433,51.4813,51.4902,4490.0
2017-07-27 12:50:00,58.13,58.13,58.04,58.04,8200.0,51.5167,51.5167,51.437,51.437,8200.0
2017-07-27 12:55:00,58.03,58.16,58.03,58.15,6599.0,51.4281,51.5433,51.4281,51.5345,6599.0
2017-07-27 13:00:00,58.12,58.14,58.09,58.09,4013.0,51.5079,51.5256,51.4813,51.4813,4013.0
2017-07-27 13:05:00,58.09,58.26,58.08,58.21,5200.0,51.4813,51.632,51.4724,51.5876,5200.0
2017-07-27 13:10:00,58.21,58.25,58.2,58.24,3900.0,51.5876,51.6231,51.5788,51.6142,3900.0
2017-07-27 13:15:00,58.22,58.23,58.11,58.11,8037.0,51.5965,51.6054,51.499,51.499,8037.0
2017-07-27 13:20:00,58.14,58.2,58.13,58.2,5516.0,51.5256,51.5788,51.5167,51.5788,5516.0
2017-07-27 13:25:00,58.2,58.21,58.09,58.13,6730.0,51.5788,51.5876,51.4813,51.5167,6730.0
2017-07-27 13:30:00,58.11,58.13,58.08,58.09,5980.0,51.499,51.5167,51.4724,51.4813,5980.0
2017-07-27 13:35:00,58.1,58.11,58.01,58.04,6809.0,51.4902,51.499,51.4104,51.437,6809.0
2017-07-27 13:40:00,58.04,58.06,57.99,58.0,11000.0,51.437,51.4547,51.3927,51.4015,11000.0
2017-07-27 13:45:00,58.0,58.01,57.93,57.97,5840.0,51.4015,51.4104,51.3395,51.3749,5840.0
2017-07-27 13:50:00,57.96,57.97,57.9,57.91,5445.0,51.3661,51.3749,51.3129,51.3218,5445.0
2017-07-27 13:55:00,57.89,57.89,57.85,57.86,4900.0,51.304,51.304,51.2686,51.2775,4900.0
2017-07-27 14:00:00,57.87,57.89,57.67,57.73,16534.0,51.2863,51.304,51.1091,51.1623,16534.0
2017-07-27 14:05:00,57.73,57.77,57.69,57.73,15563.0,51.1623,51.1977,51.1268,51.1623,15563.0
2017-07-27 14:10:00,57.73,57.74,57.64,57.65,7433.0,51.1623,51.1711,51.0825,51.0914,7433.0
2017-07-27 14:15:00,57.65,57.68,57.63,57.66,7771.0,51.0914,51.1179,51.0736,51.1002,7771.0
2017-07-27 14:20:00,57.67,57.71,57.65,57.65,5628.0,51.1091,51.1445,51.0914,51.0914,5628.0
2017-07-27 14:25:00,57.65,57.65,57.62,57.63,5556.0,51.0914,51.0914,51.0648,51.0736,5556.0
2017-07-27 14:30:00,57.63,57.75,57.63,57.72,10055.0,51.0736,51.18,51.0736,51.1534,10055.0
2017-07-27 14:35:00,57.74,57.81,57.73,57.78,5745.0,51.1711,51.2331,51.1623,51.2066,5745.0
2017-07-27 14:40:00,57.78,57.8,57.74,57.79,5200.0,51.2066,51.2243,51.1711,51.2154,5200.0
2017-07-27 14:45:00,57.8,57.84,57.77,57.83,3355.0,51.2243,51.2597,51.1977,51.2509,3355.0
2017-07-27 14:50:00,57.82,57.83,57.77,57.81,4358.0,51.242,51.2509,51.1977,51.2331,4358.0
2017-07-27 14:55:00,57.82,57.84,57.81,57.81,5013.0,51.242,51.2597,51.2331,51.2331,5013.0
2017-07-27 15:00:00,57.8,57.87,57.8,57.84,5648.0,51.2243,51.2863,51.2243,51.2597,5648.0
2017-07-27 15:05:00,57.84,57.86,57.76,57.8,7100.0,51.2597,51.2775,51.1888,51.2243,7100.0
2017-07-27 15:10:00,57.79,57.83,57.79,57.83,7530.0,51.2154,51.2509,51.2154,51.2509,7530.0
2017-07-27 15:15:00,57.84,57.85,57.81,57.82,9562.0,51.2597,51.2686,51.2331,51.242,9562.0
2017-07-27 15:20:00,57.81,57.89,57.81,57.87,16291.0,51.2331,51.304,51.2331,51.2863,16291.0
2017-07-27 15:25:00,57.85,57.88,57.83,57.86,9102.0,51.2686,51.2952,51.2509,51.2775,9102.0
2017-07-27 15:30:00,57.85,57.93,57.82,57.93,11842.0,51.2686,51.3395,51.242,51.3395,11842.0
2017-07-27 15:35:00,57.95,57.99,57.94,57.96,11671.0,51.3572,51.3927,51.3484,51.3661,11671.0
2017-07-27 15:40:00,57.96,57.96,57.86,57.88,12279.0,51.3661,51.3661,51.2775,51.2952,12279.0
2017-07-27 15:45:00,57.87,57.97,57.86,57.97,35937.0,51.2863,51.3749,51.2775,51.3749,35937.0
2017-07-27 15:50:00,57.97,58.01,57.91,57.93,45783.0,51.3749,51.4104,51.3218,51.3395,45783.0
2017-07-27 15:55:00,57.93,58.04,57.92,58.01,63451.0,51.3395,51.437,51.3306,51.4104,63451.0
2017-07-28 09:30:00,58.74,58.74,57.81,58.31,12628.0,52.0573,52.0573,51.2331,51.6763,12628.0
2017-07-28 09:35:00,58.42,58.7,58.31,58.7,10651.0,51.7738,52.0219,51.6763,52.0219,10651.0
2017-07-28 09:40:00,58.72,58.73,58.65,58.66,3715.0,52.0396,52.0485,51.9776,51.9864,3715.0
2017-07-28 09:45:00,58.62,58.63,58.4,58.5,24659.0,51.951,51.9599,51.756,51.8446,24659.0
2017-07-28 09:50:00,58.49,58.59,58.46,58.46,7700.0,51.8358,51.9244,51.8092,51.8092,7700.0
2017-07-28 09:55:00,58.46,58.58,58.44,58.54,6800.0,51.8092,51.9155,51.7915,51.8801,6800.0
2017-07-28 10:00:00,58.52,58.9,58.52,58.82,29464.0,51.8624,52.1991,51.8624,52.1282,29464.0
2017-07-28 10:05:00,58.8,58.81,58.37,58.5,12000.0,52.1105,52.1194,51.7294,51.8446,12000.0
2017-07-28 10:10:00,58.54,58.62,58.44,58.44,4790.0,51.8801,51.951,51.7915,51.7915,4790.0
2017-07-28 10:15:00,58.44,58.62,58.39,58.62,11321.0,51.7915,51.951,51.7472,51.951,11321.0
2017-07-28 10:20:00,58.63,58.64,58.41,58.41,5200.0,51.9599,51.9687,51.7649,51.7649,5200.0
2017-07-28 10:25:00,58.4,58.59,58.4,58.55,6400.0,51.756,51.9244,51.756,51.889,6400.0
2017-07-28 10:30:00,58.55,58.68,58.55,58.62,2200.0,51.889,52.0042,51.889,51.951,2200.0
2017-07-28 10:35:00,58.57,58.66,58.57,58.66,8282.0,51.9067,51.9864,51.9067,51.9864,8282.0
2017-07-28 10:40:00,58.68,58.85,58.66,58.85,4501.0,52.0042,52.1548,51.9864,52.1548,4501.0
2017-07-28 10:45:00,58.85,58.86,58.71,58.71,2700.0,52.1548,52.1637,52.0308,52.0308,2700.0
2017-07-28 10:50:00,58.71,58.73,58.6,58.6,2100.0,52.0308,52.0485,51.9333,51.9333,2100.0
2017-07-28 10:55:00,58.61,58.77,58.61,58.77,3694.0,51.9421,52.0839,51.9421,52.0839,3694.0
2017-07-28 11:00:00,58.74,58.82,58.74,58.78,2400.0,52.0573,52.1282,52.0573,52.0928,2400.0
2017-07-28 11:05:00,58.78,58.82,58.72,58.79,12208.0,52.0928,52.1282,52.0396,52.1017,12208.0
2017-07-28 11:10:00,58.81,58.83,58.79,58.79,3753.0,52.1194,52.1371,52.1017,52.1017,3753.0
2017-07-28 11:15:00,58.8,58.85,58.79,58.79,3900.0,52.1105,52.1548,52.1017,52.1017,3900.0
2017-07-28 11:20:00,58.8,58.84,58.8,58.8,1800.0,52.1105,52.146,52.1105,52.1105,1800.0
2017-07-28 11:25:00,58.79,58.79,58.67,58.68,1700.0,52.1017,52.1017,51.9953,52.0042,1700.0
2017-07-28 11:30:00,58.66,58.8,58.66,58.8,5000.0,51.9864,52.1105,51.9864,52.1105,5000.0
2017-07-28 11:35:00,58.8,58.8,58.67,58.67,1900.0,52.1105,52.1105,51.9953,51.9953,1900.0
2017-07-28 11:40:00,58.65,58.77,58.64,58.65,4328.0,51.9776,52.0839,51.9687,51.9776,4328.0
2017-07-28 11:45:00,58.66,58.77,58.66,58.77,4608.0,51.9864,52.0839,51.9864,52.0839,4608.0
2017-07-28 11:50:00,58.77,58.88,58.77,58.86,4926.0,52.0839,52.1814,52.0839,52.1637,4926.0
2017-07-28 11:55:00,58.89,58.89,58.79,58.81,4806.0,52.1903,52.1903,52.1017,52.1194,4806.0
2017-07-28 12:00:00,58.79,58.89,58.79,58.84,4848.0,52.1017,52.1903,52.1017,52.146,4848.0
2017-07-28 12:05:00,58.88,58.94,58.88,58.93,4314.0,52.1814,52.2346,52.1814,52.2257,4314.0
2017-07-28 12:10:00,58.94,58.96,58.92,58.92,7724.0,52.2346,52.2523,52.2169,52.2169,7724.0
2017-07-28 12:15:00,58.92,58.94,58.9,58.92,2800.0,52.2169,52.2346,52.1991,52.2169,2800.0
2017-07-28 12:20:00,58.94,59.0,58.93,59.0,4531.0,52.2346,52.2878,52.2257,52.2878,4531.0
2017-07-28 12:25:00,58.98,58.99,58.97,58.97,800.0,52.27,52.2789,52.2612,52.2612,800.0
2017-07-28 12:30:00,58.99,58.99,58.97,58.98,1600.0,52.2789,52.2789,52.2612,52.27,1600.0
2017-07-28 12:35:00,58.98,59.08,58.97,59.08,9897.0,52.27,52.3587,52.2612,52.3587,9897.0
2017-07-28 12:40:00,59.09,59.09,59.04,59.05,6132.0,52.3675,52.3675,52.3232,52.3321,6132.0
2017-07-28 12:45:00,59.04,59.15,59.04,59.13,4641.0,52.3232,52.4207,52.3232,52.403,4641.0
2017-07-28 12:50:00,59.1,59.1,59.06,59.06,3400.0,52.3764,52.3764,52.3409,52.3409,3400.0
2017-07-28 12:55:00,59.07,59.09,59.07,59.09,2019.0,52.3498,52.3675,52.3498,52.3675,2019.0
2017-07-28 13:00:00,59.09,59.12,59.09,59.1,3500.0,52.3675,52.3941,52.3675,52.3764,3500.0
2017-07-28 13:05:00,59.1,59.15,59.08,59.15,3107.0,52.3764,52.4207,52.3587,52.4207,3107.0
2017-07-28 13:10:00,59.14,59.14,59.13,59.14,1100.0,52.4118,52.4118,52.403,52.4118,1100.0
2017-07-28 13:15:00,59.13,59.14,59.12,59.12,6016.0,52.403,52.4118,52.3941,52.3941,6016.0
2017-07-28 13:20:00,59.13,59.13,59.1,59.12,3573.0,52.403,52.403,52.3764,52.3941,3573.0
2017-07-28 13:25:00,59.12,59.21,59.12,59.21,4772.0,52.3941,52.4739,52.3941,52.4739,4772.0
2017-07-28 13:30:00,59.21,59.24,59.2,59.2,4155.0,52.4739,52.5005,52.465,52.465,4155.0
2017-07-28 13:35:00,59.19,59.22,59.17,59.22,8380.0,52.4562,52.4827,52.4384,52.4827,8380.0
2017-07-28 13:40:00,59.22,59.26,59.22,59.25,8035.0,52.4827,52.5182,52.4827,52.5093,8035.0
2017-07-28 13:45:00,59.25,59.27,59.24,59.27,3100.0,52.5093,52.527,52.5005,52.527,3100.0
2017-07-28 13:50:00,59.26,59.26,59.25,59.25,500.0,52.5182,52.5182,52.5093,52.5093,500.0
2017-07-28 13:55:00,59.25,59.27,59.24,59.25,5613.0,52.5093,52.527,52.5005,52.5093,5613.0
2017-07-28 14:00:00,59.25,59.34,59.23,59.33,5088.0,52.5093,52.5891,52.4916,52.5802,5088.0
2017-07-28 14:05:00,59.35,59.37,59.35,59.36,1183.0,52.5979,52.6157,52.5979,52.6068,1183.0
2017-07-28 14:10:00,59.37,59.48,59.36,59.43,11541.0,52.6157,52.7132,52.6068,52.6688,11541.0
2017-07-28 14:15:00,59.43,59.55,59.41,59.5,10538.0,52.6688,52.7752,52.6511,52.7309,10538.0
2017-07-28 14:20:00,59.5,59.59,59.5,59.59,2650.0,52.7309,52.8106,52.7309,52.8106,2650.0
2017-07-28 14:25:00,59.55,59.59,59.5,59.53,19441.0,52.7752,52.8106,52.7309,52.7575,19441.0
2017-07-28 14:30:00,59.54,59.55,59.47,59.55,7322.0,52.7663,52.7752,52.7043,52.7752,7322.0
2017-07-28 14:35:00,59.55,59.64,59.53,59.62,5359.0,52.7752,52.855,52.7575,52.8372,5359.0
2017-07-28 14:40:00,59.62,59.62,59.43,59.45,10418.0,52.8372,52.8372,52.6688,52.6866,10418.0
2017-07-28 14:45:00,59.45,59.56,59.45,59.52,6337.0,52.6866,52.7841,52.6866,52.7486,6337.0
2017-07-28 14:50:00,59.53,59.56,59.47,59.47,6500.0,52.7575,52.7841,52.7043,52.7043,6500.0
2017-07-28 14:55:00,59.47,59.56,59.47,59.5,5357.0,52.7043,52.7841,52.7043,52.7309,5357.0
2017-07-28 15:00:00,59.5,59.5,59.39,59.39,6514.0,52.7309,52.7309,52.6334,52.6334,6514.0
2017-07-28 15:05:00,59.38,59.45,59.38,59.42,6913.0,52.6245,52.6866,52.6245,52.66,6913.0
2017-07-28 15:10:00,59.43,59.45,59.41,59.45,6048.0,52.6688,52.6866,52.6511,52.6866,6048.0
2017-07-28 15:15:00,59.44,59.44,59.36,59.41,6380.0,52.6777,52.6777,52.6068,52.6511,6380.0
2017-07-28 15:20:00,59.42,59.46,59.34,59.34,10393.0,52.66,52.6954,52.5891,52.5891,10393.0
2017-07-28 15:25:00,59.34,59.36,59.3,59.3,10782.0,52.5891,52.6068,52.5536,52.5536,10782.0
2017-07-28 15:30:00,59.31,59.44,59.3,59.44,13931.0,52.5625,52.6777,52.5536,52.6777,13931.0
2017-07-28 15:35:00,59.45,59.47,59.43,59.46,12169.0,52.6866,52.7043,52.6688,52.6954,12169.0
2017-07-28 15:40:00,59.46,59.56,59.43,59.5,19591.0,52.6954,52.7841,52.6688,52.7309,19591.0
2017-07-28 15:45:00,59.52,59.63,59.47,59.48,24883.0,52.7486,52.8461,52.7043,52.7132,24883.0
2017-07-28 15:50:00,59.48,59.54,59.46,59.49,21644.0,52.7132,52.7663,52.6954,52.722,21644.0
2017-07-28 15:55:00,59.49,59.49,59.4,59.42,66801.0,52.722,52.722,52.6423,52.66,66801.0
2017-07-31 09:30:00,59.57,59.57,59.44,59.46,9791.0,52.7929,52.7929,52.6777,52.6954,9791.0
2017-07-31 09:35:00,59.56,59.56,59.22,59.23,6875.0,52.7841,52.7841,52.4827,52.4916,6875.0
2017-07-31 09:40:00,59.22,59.25,59.15,59.23,10705.0,52.4827,52.5093,52.4207,52.4916,10705.0
2017-07-31 09:45:00,59.24,59.29,59.21,59.22,4300.0,52.5005,52.5448,52.4739,52.4827,4300.0
2017-07-31 09:50:00,59.22,59.22,59.16,59.19,3500.0,52.4827,52.4827,52.4296,52.4562,3500.0
2017-07-31 09:55:00,59.19,59.24,59.17,59.24,4271.0,52.4562,52.5005,52.4384,52.5005,4271.0
2017-07-31 10:00:00,59.25,59.28,59.25,59.26,2700.0,52.5093,52.5359,52.5093,52.5182,2700.0
2017-07-31 10:05:00,59.26,59.3,59.25,59.28,3900.0,52.5182,52.5536,52.5093,52.5359,3900.0
2017-07-31 10:10:00,59.27,59.27,59.2,59.2,6042.0,52.527,52.527,52.465,52.465,6042.0
2017-07-31 10:15:00,59.19,59.25,59.19,59.25,4087.0,52.4562,52.5093,52.4562,52.5093,4087.0
2017-07-31 10:20:00,59.25,59.28,59.25,59.27,2069.0,52.5093,52.5359,52.5093,52.527,2069.0
2017-07-31 10:25:00,59.27,59.28,59.24,59.25,4022.0,52.527,52.5359,52.5005,52.5093,4022.0
2017-07-31 10:30:00,59.25,59.3,59.25,59.3,2111.0,52.5093,52.5536,52.5093,52.5536,2111.0
2017-07-31 10:35:00,59.29,59.34,59.28,59.32,5257.0,52.5448,52.5891,52.5359,52.5714,5257.0
2017-07-31 10:40:00,59.32,59.33,59.28,59.28,2789.0,52.5714,52.5802,52.5359,52.5359,2789.0
2017-07-31 10:45:00,59.28,59.29,59.27,59.27,1900.0,52.5359,52.5448,52.527,52.527,1900.0
2017-07-31 10:50:00,59.26,59.29,59.25,59.28,3517.0,52.5182,52.5448,52.5093,52.5359,3517.0
2017-07-31 10:55:00,59.29,59.29,59.23,59.25,5400.0,52.5448,52.5448,52.4916,52.5093,5400.0
2017-07-31 11:00:00,59.26,59.26,59.23,59.25,2860.0,52.5182,52.5182,52.4916,52.5093,2860.0
2017-07-31 11:05:00,59.25,59.27,59.21,59.21,4765.0,52.5093,52.527,52.4739,52.4739,4765.0
2017-07-31 11:10:00,59.21,59.24,59.2,59.23,4029.0,52.4739,52.5005,52.465,52.4916,4029.0
2017-07-31 11:15:00,59.23,59.26,59.19,59.23,10152.0,52.4916,52.5182,52.4562,52.4916,10152.0
2017-07-31 11:20:00,59.23,59.24,59.21,59.21,1314.0,52.4916,52.5005,52.4739,52.4739,1314.0
2017-07-31 11:25:00,59.22,59.24,59.21,59.22,3100.0,52.4827,52.5005,52.4739,52.4827,3100.0
2017-07-31 11:30:00,59.22,59.25,59.18,59.19,5665.0,52.4827,52.5093,52.4473,52.4562,5665.0
2017-07-31 11:35:00,59.19,59.21,59.12,59.12,4300.0,52.4562,52.4739,52.3941,52.3941,4300.0
2017-07-31 11:40:00,59.12,59.16,59.12,59.14,3382.0,52.3941,52.4296,52.3941,52.4118,3382.0
2017-07-31 11:45:00,59.13,59.21,59.12,59.21,5216.0,52.403,52.4739,52.3941,52.4739,5216.0
2017-07-31 11:50:00,59.2,59.2,59.18,59.19,1896.0,52.465,52.465,52.4473,52.4562,1896.0
2017-07-31 11:55:00,59.17,59.17,59.14,59.15,2700.0,52.4384,52.4384,52.4118,52.4207,2700.0
2017-07-31 12:00:00,59.14,59.15,59.12,59.13,4700.0,52.4118,52.4207,52.3941,52.403,4700.0
2017-07-31 12:05:00,59.12,59.13,59.11,59.11,1000.0,52.3941,52.403,52.3853,52.3853,1000.0
2017-07-31 12:10:00,59.1,59.11,59.1,59.1,2200.0,52.3764,52.3853,52.3764,52.3764,2200.0
2017-07-31 12:15:00,59.1,59.18,59.1,59.15,5508.0,52.3764,52.4473,52.3764,52.4207,5508.0
2017-07-31 12:20:00,59.15,59.15,59.1,59.11,3100.0,52.4207,52.4207,52.3764,52.3853,3100.0
2017-07-31 12:25:00,59.1,59.13,59.09,59.09,2650.0,52.3764,52.403,52.3675,52.3675,2650.0
2017-07-31 12:30:00,59.09,59.11,59.08,59.11,2501.0,52.3675,52.3853,52.3587,52.3853,2501.0
2017-07-31 12:35:00,59.1,59.1,59.06,59.06,1361.0,52.3764,52.3764,52.3409,52.3409,1361.0
2017-07-31 12:40:00,59.06,59.06,59.06,59.06,300.0,52.3409,52.3409,52.3409,52.3409,300.0
2017-07-31 12:45:00,59.06,59.06,58.99,59.0,5866.0,52.3409,52.3409,52.2789,52.2878,5866.0
2017-07-31 12:50:00,59.0,59.0,58.97,58.99,4359.0,52.2878,52.2878,52.2612,52.2789,4359.0
2017-07-31 12:55:00,58.98,58.99,58.96,58.96,1128.0,52.27,52.2789,52.2523,52.2523,1128.0
2017-07-31 13:00:00,58.97,59.04,58.97,59.02,3187.0,52.2612,52.3232,52.2612,52.3055,3187.0
2017-07-31 13:05:00,59.02,59.04,59.02,59.03,1553.0,52.3055,52.3232,52.3055,52.3144,1553.0
2017-07-31 13:10:00,59.02,59.02,58.98,59.01,4119.0,52.3055,52.3055,52.27,52.2966,4119.0
2017-07-31 13:15:00,58.99,59.0,58.99,58.99,2740.0,52.2789,52.2878,52.2789,52.2789,2740.0
2017-07-31 13:20:00,58.98,58.99,58.96,58.96,788.0,52.27,52.2789,52.2523,52.2523,788.0
2017-07-31 13:25:00,58.97,58.97,58.93,58.94,3262.0,52.2612,52.2612,52.2257,52.2346,3262.0
2017-07-31 13:30:00,58.94,58.94,58.9,58.91,2875.0,52.2346,52.2346,52.1991,52.208,2875.0
2017-07-31 13:35:00,58.92,59.03,58.91,59.02,4413.0,52.2169,52.3144,52.208,52.3055,4413.0
2017-07-31 13:40:00,59.01,59.01,58.98,58.99,4460.0,52.2966,52.2966,52.27,52.2789,4460.0
2017-07-31 13:45:00,58.99,59.01,58.97,58.98,3821.0,52.2789,52.2966,52.2612,52.27,3821.0
2017-07-31 13:50:00,58.98,59.0,58.98,58.98,500.0,52.27,52.2878,52.27,52.27,500.0
2017-07-31 13:55:00,58.98,58.99,58.95,58.97,5824.0,52.27,52.2789,52.2435,52.2612,5824.0
2017-07-31 14:00:00,58.99,58.99,58.96,58.97,2372.0,52.2789,52.2789,52.2523,52.2612,2372.0
2017-07-31 14:05:00,58.95,58.96,58.91,58.92,4317.0,52.2435,52.2523,52.208,52.2169,4317.0
2017-07-31 14:10:00,58.9,58.91,58.88,58.88,2336.0,52.1991,52.208,52.1814,52.1814,2336.0
2017-07-31 14:15:00,58.88,58.88,58.84,58.85,1972.0,52.1814,52.1814,52.146,52.1548,1972.0
2017-07-31 14:20:00,58.86,58.91,58.86,58.86,5529.0,52.1637,52.208,52.1637,52.1637,5529.0
2017-07-31 14:25:00,58.86,58.86,58.82,58.84,3059.0,52.1637,52.1637,52.1282,52.146,3059.0
2017-07-31 14:30:00,58.85,58.85,58.81,58.81,3290.0,52.1548,52.1548,52.1194,52.1194,3290.0
2017-07-31 14:35:00,58.82,58.84,58.81,58.83,8429.0,52.1282,52.146,52.1194,52.1371,8429.0
2017-07-31 14:40:00,58.83,58.86,58.82,58.85,4788.0,52.1371,52.1637,52.1282,52.1548,4788.0
2017-07-31 14:45:00,58.85,58.85,58.81,58.85,4243.0,52.1548,52.1548,52.1194,52.1548,4243.0
2017-07-31 14:50:00,58.85,58.85,58.8,58.82,4884.0,52.1548,52.1548,52.1105,52.1282,4884.0
2017-07-31 14:55:00,58.8,58.84,58.8,58.81,6638.0,52.1105,52.146,52.1105,52.1194,6638.0
2017-07-31 15:00:00,58.8,58.82,58.79,58.79,6536.0,52.1105,52.1282,52.1017,52.1017,6536.0
2017-07-31 15:05:00,58.79,58.8,58.75,58.76,7344.0,52.1017,52.1105,52.0662,52.0751,7344.0
2017-07-31 15:10:00,58.76,58.8,58.74,58.8,6290.0,52.0751,52.1105,52.0573,52.1105,6290.0
2017-07-31 15:15:00,58.8,58.81,58.79,58.8,9107.0,52.1105,52.1194,52.1017,52.1105,9107.0
2017-07-31 15:20:00,58.8,58.86,58.8,58.86,8779.0,52.1105,52.1637,52.1105,52.1637,8779.0
2017-07-31 15:25:00,58.86,58.89,58.84,58.89,8754.0,52.1637,52.1903,52.146,52.1903,8754.0
2017-07-31 15:30:00,58.89,58.91,58.87,58.87,12692.0,52.1903,52.208,52.1726,52.1726,12692.0
2017-07-31 15:35:00,58.87,58.91,58.85,58.9,9257.0,52.1726,52.208,52.1548,52.1991,9257.0
2017-07-31 15:40:00,58.89,58.89,58.84,58.85,13171.0,52.1903,52.1903,52.146,52.1548,13171.0
2017-07-31 15:45:00,58.85,58.86,58.8,58.85,36122.0,52.1548,52.1637,52.1105,52.1548,36122.0
2017-07-31 15:50:00,58.85,58.86,58.81,58.82,28892.0,52.1548,52.1637,52.1194,52.1282,28892.0
2017-07-31 15:55:00,58.81,58.83,58.78,58.8,76725.0,52.1194,52.1371,52.0928,52.1105,76725.0
2017-08-01 09:30:00,59.03,59.1,58.88,59.03,11004.0,52.3144,52.3764,52.1814,52.3144,11004.0
2017-08-01 09:35:00,58.98,59.08,58.95,59.0,6263.0,52.27,52.3587,52.2435,52.2878,6263.0
2017-08-01 09:40:00,58.97,59.04,58.93,59.01,2185.0,52.2612,52.3232,52.2257,52.2966,2185.0
2017-08-01 09:45:00,59.05,59.15,59.04,59.1,3311.0,52.3321,52.4207,52.3232,52.3764,3311.0
2017-08-01 09:50:00,59.09,59.13,59.03,59.13,2053.0,52.3675,52.403,52.3144,52.403,2053.0
2017-08-01 09:55:00,59.11,59.15,59.09,59.1,2070.0,52.3853,52.4207,52.3675,52.3764,2070.0
2017-08-01 10:00:00,59.14,59.31,59.14,59.18,5851.0,52.4118,52.5625,52.4118,52.4473,5851.0
2017-08-01 10:05:00,59.16,59.23,59.16,59.23,1194.0,52.4296,52.4916,52.4296,52.4916,1194.0
2017-08-01 10:10:00,59.26,59.29,59.2,59.22,2375.0,52.5182,52.5448,52.465,52.4827,2375.0
2017-08-01 10:15:00,59.21,59.27,59.13,59.13,10345.0,52.4739,52.527,52.403,52.403,10345.0
2017-08-01 10:20:00,59.11,59.18,59.11,59.16,4861.0,52.3853,52.4473,52.3853,52.4296,4861.0
2017-08-01 10:25:00,59.13,59.18,59.11,59.12,1198.0,52.403,52.4473,52.3853,52.3941,1198.0
2017-08-01 10:30:00,59.12,59.12,59.12,59.12,0.0,52.3941,52.3941,52.3941,52.3941,0.0
2017-08-01 10:35:00,59.14,59.16,59.14,59.14,1400.0,52.4118,52.4296,52.4118,52.4118,1400.0
2017-08-01 10:40:00,59.11,59.11,59.05,59.05,200.0,52.3853,52.3853,52.3321,52.3321,200.0
2017-08-01 10:45:00,59.08,59.08,59.04,59.05,1100.0,52.3587,52.3587,52.3232,52.3321,1100.0
2017-08-01 10:50:00,59.08,59.08,58.97,58.97,7165.0,52.3587,52.3587,52.2612,52.2612,7165.0
2017-08-01 10:55:00,58.98,59.01,58.97,59.01,1400.0,52.27,52.2966,52.2612,52.2966,1400.0
2017-08-01 11:00:00,59.03,59.04,59.0,59.03,2661.0,52.3144,52.3232,52.2878,52.3144,2661.0
2017-08-01 11:05:00,59.03,59.05,58.93,58.93,2300.0,52.3144,52.3321,52.2257,52.2257,2300.0
2017-08-01 11:10:00,58.89,58.95,58.89,58.92,3300.0,52.1903,52.2435,52.1903,52.2169,3300.0
2017-08-01 11:15:00,58.91,58.99,58.88,58.96,3642.0,52.208,52.2789,52.1814,52.2523,3642.0
2017-08-01 11:20:00,59.0,59.07,59.0,59.06,2100.0,52.2878,52.3498,52.2878,52.3409,2100.0
2017-08-01 11:25:00,59.08,59.15,59.07,59.1,2300.0,52.3587,52.4207,52.3498,52.3764,2300.0
2017-08-01 11:30:00,59.11,59.14,59.11,59.13,837.0,52.3853,52.4118,52.3853,52.403,837.0
2017-08-01 11:35:00,59.15,59.19,59.15,59.17,900.0,52.4207,52.4562,52.4207,52.4384,900.0
2017-08-01 11:40:00,59.18,59.22,59.16,59.21,1400.0,52.4473,52.4827,52.4296,52.4739,1400.0
2017-08-01 11:45:00,59.21,59.21,59.21,59.21,300.0,52.4739,52.4739,52.4739,52.4739,300.0
2017-08-01 11:50:00,59.22,59.23,59.2,59.2,1704.0,52.4827,52.4916,52.465,52.465,1704.0
2017-08-01 11:55:00,59.2,59.21,59.17,59.18,2276.0,52.465,52.4739,52.4384,52.4473,2276.0
2017-08-01 12:00:00,59.19,59.21,59.19,59.21,1503.0,52.4562,52.4739,52.4562,52.4739,1503.0
2017-08-01 12:05:00,59.23,59.29,59.22,59.26,2650.0,52.4916,52.5448,52.4827,52.5182,2650.0
2017-08-01 12:10:00,59.27,59.27,59.25,59.27,1796.0,52.527,52.527,52.5093,52.527,1796.0
2017-08-01 12:15:00,59.27,59.32,59.27,59.3,2650.0,52.527,52.5714,52.527,52.5536,2650.0
2017-08-01 12:20:00,59.29,59.32,59.29,59.32,1320.0,52.5448,52.5714,52.5448,52.5714,1320.0
2017-08-01 12:25:00,59.31,59.33,59.28,59.28,2100.0,52.5625,52.5802,52.5359,52.5359,2100.0
2017-08-01 12:30:00,59.27,59.27,59.23,59.23,1332.0,52.527,52.527,52.4916,52.4916,1332.0
2017-08-01 12:35:00,59.24,59.27,59.24,59.25,3207.0,52.5005,52.527,52.5005,52.5093,3207.0
2017-08-01 12:40:00,59.28,59.3,59.26,59.27,2676.0,52.5359,52.5536,52.5182,52.527,2676.0
2017-08-01 12:45:00,59.29,59.29,59.27,59.27,1823.0,52.5448,52.5448,52.527,52.527,1823.0
2017-08-01 12:50:00,59.24,59.25,59.23,59.25,1153.0,52.5005,52.5093,52.4916,52.5093,1153.0
2017-08-01 12:55:00,59.24,59.24,59.21,59.23,1480.0,52.5005,52.5005,52.4739,52.4916,1480.0
2017-08-01 13:00:00,59.23,59.25,59.22,59.25,1893.0,52.4916,52.5093,52.4827,52.5093,1893.0
2017-08-01 13:05:00,59.23,59.28,59.23,59.28,300.0,52.4916,52.5359,52.4916,52.5359,300.0
2017-08-01 13:10:00,59.25,59.27,59.24,59.24,1098.0,52.5093,52.527,52.5005,52.5005,1098.0
2017-08-01 13:15:00,59.25,59.25,59.23,59.23,5497.0,52.5093,52.5093,52.4916,52.4916,5497.0
2017-08-01 13:20:00,59.24,59.24,59.22,59.22,800.0,52.5005,52.5005,52.4827,52.4827,800.0
2017-08-01 13:25:00,59.24,59.24,59.12,59.12,2246.0,52.5005,52.5005,52.3941,52.3941,2246.0
2017-08-01 13:30:00,59.16,59.16,59.09,59.14,3154.0,52.4296,52.4296,52.3675,52.4118,3154.0
2017-08-01 13:35:00,59.13,59.14,59.13,59.13,685.0,52.403,52.4118,52.403,52.403,685.0
2017-08-01 13:40:00,59.15,59.2,59.13,59.19,3827.0,52.4207,52.465,52.403,52.4562,3827.0
2017-08-01 13:45:00,59.19,59.23,59.18,59.23,3755.0,52.4562,52.4916,52.4473,52.4916,3755.0
2017-08-01 13:50:00,59.22,59.25,59.22,59.25,1400.0,52.4827,52.5093,52.4827,52.5093,1400.0
2017-08-01 13:55:00,59.24,59.26,59.24,59.25,2976.0,52.5005,52.5182,52.5005,52.5093,2976.0
2017-08-01 14:00:00,59.25,59.3,59.25,59.3,4708.0,52.5093,52.5536,52.5093,52.5536,4708.0
2017-08-01 14:05:00,59.31,59.31,59.29,59.29,3536.0,52.5625,52.5625,52.5448,52.5448,3536.0
2017-08-01 14:10:00,59.29,59.29,59.24,59.24,600.0,52.5448,52.5448,52.5005,52.5005,600.0
2017-08-01 14:15:00,59.27,59.28,59.24,59.28,300.0,52.527,52.5359,52.5005,52.5359,300.0
2017-08-01 14:20:00,59.28,59.28,59.24,59.25,1500.0,52.5359,52.5359,52.5005,52.5093,1500.0
2017-08-01 14:25:00,59.23,59.25,59.23,59.25,1014.0,52.4916,52.5093,52.4916,52.5093,1014.0
2017-08-01 14:30:00,59.23,59.33,59.23,59.32,5795.0,52.4916,52.5802,52.4916,52.5714,5795.0
2017-08-01 14:35:00,59.3,59.31,59.28,59.29,6247.0,52.5536,52.5625,52.5359,52.5448,6247.0
2017-08-01 14:40:00,59.29,59.29,59.23,59.23,11654.0,52.5448,52.5448,52.4916,52.4916,11654.0
2017-08-01 14:45:00,59.23,59.23,59.14,59.16,9718.0,52.4916,52.4916,52.4118,52.4296,9718.0
2017-08-01 14:50:00,59.15,59.17,59.11,59.12,2202.0,52.4207,52.4384,52.3853,52.3941,2202.0
2017-08-01 14:55:00,59.1,59.16,59.1,59.16,2731.0,52.3764,52.4296,52.3764,52.4296,2731.0
2017-08-01 15:00:00,59.17,59.18,59.15,59.15,6250.0,52.4384,52.4473,52.4207,52.4207,6250.0
2017-08-01 15:05:00,59.15,59.18,59.14,59.17,4981.0,52.4207,52.4473,52.4118,52.4384,4981.0
2017-08-01 15:10:00,59.16,59.2,59.16,59.2,2029.0,52.4296,52.465,52.4296,52.465,2029.0
2017-08-01 15:15:00,59.19,59.2,59.18,59.19,2465.0,52.4562,52.465,52.4473,52.4562,2465.0
2017-08-01 15:20:00,59.19,59.21,59.18,59.18,3300.0,52.4562,52.4739,52.4473,52.4473,3300.0
2017-08-01 15:25:00,59.17,59.18,59.11,59.11,4735.0,52.4384,52.4473,52.3853,52.3853,4735.0
2017-08-01 15:30:00,59.13,59.21,59.13,59.2,5887.0,52.403,52.4739,52.403,52.465,5887.0
2017-08-01 15:35:00,59.2,59.2,59.16,59.16,4318.0,52.465,52.465,52.4296,52.4296,4318.0
2017-08-01 15:40:00,59.17,59.18,59.16,59.16,9814.0,52.4384,52.4473,52.4296,52.4296,9814.0
2017-08-01 15:45:00,59.17,59.21,59.16,59.17,14321.0,52.4384,52.4739,52.4296,52.4384,14321.0
2017-08-01 15:50:00,59.17,59.18,59.16,59.17,16209.0,52.4384,52.4473,52.4296,52.4384,16209.0
2017-08-01 15:55:00,59.18,59.22,59.17,59.19,39181.0,52.4473,52.4827,52.4384,52.4562,39181.0
2017-08-02 09:30:00,59.08,59.15,59.08,59.15,7847.0,52.3587,52.4207,52.3587,52.4207,7847.0
2017-08-02 09:35:00,59.14,59.15,59.05,59.14,5505.0,52.4118,52.4207,52.3321,52.4118,5505.0
2017-08-02 09:40:00,59.14,59.18,59.1,59.11,9505.0,52.4118,52.4473,52.3764,52.3853,9505.0
2017-08-02 09:45:00,59.06,59.06,59.01,59.02,1320.0,52.3409,52.3409,52.2966,52.3055,1320.0
2017-08-02 09:50:00,59.05,59.05,59.05,59.05,200.0,52.3321,52.3321,52.3321,52.3321,200.0
2017-08-02 09:55:00,59.06,59.07,59.04,59.06,1172.0,52.3409,52.3498,52.3232,52.3409,1172.0
2017-08-02 10:00:00,59.09,59.09,59.05,59.05,1953.0,52.3675,52.3675,52.3321,52.3321,1953.0
2017-08-02 10:05:00,59.06,59.15,59.06,59.13,6412.0,52.3409,52.4207,52.3409,52.403,6412.0
2017-08-02 10:10:00,59.16,59.18,59.11,59.11,15259.0,52.4296,52.4473,52.3853,52.3853,15259.0
2017-08-02 10:15:00,59.11,59.11,59.06,59.11,3791.0,52.3853,52.3853,52.3409,52.3853,3791.0
2017-08-02 10:20:00,59.07,59.11,59.04,59.05,4721.0,52.3498,52.3853,52.3232,52.3321,4721.0
2017-08-02 10:25:00,59.03,59.07,59.0,59.05,5110.0,52.3144,52.3498,52.2878,52.3321,5110.0
2017-08-02 10:30:00,59.07,59.07,58.99,58.99,6170.0,52.3498,52.3498,52.2789,52.2789,6170.0
2017-08-02 10:35:00,59.0,59.03,58.99,58.99,4960.0,52.2878,52.3144,52.2789,52.2789,4960.0
2017-08-02 10:40:00,58.98,58.99,58.92,58.96,2501.0,52.27,52.2789,52.2169,52.2523,2501.0
2017-08-02 10:45:00,58.97,58.97,58.91,58.91,3146.0,52.2612,52.2612,52.208,52.208,3146.0
2017-08-02 10:50:00,58.88,58.94,58.88,58.93,3400.0,52.1814,52.2346,52.1814,52.2257,3400.0
2017-08-02 10:55:00,58.93,58.94,58.91,58.92,10000.0,52.2257,52.2346,52.208,52.2169,10000.0
2017-08-02 11:00:00,58.95,58.96,58.92,58.96,6900.0,52.2435,52.2523,52.2169,52.2523,6900.0
2017-08-02 11:05:00,58.97,59.0,58.95,58.99,9025.0,52.2612,52.2878,52.2435,52.2789,9025.0
2017-08-02 11:10:00,58.99,59.0,58.95,58.97,7621.0,52.2789,52.2878,52.2435,52.2612,7621.0
2017-08-02 11:15:00,58.96,59.0,58.96,58.99,1600.0,52.2523,52.2878,52.2523,52.2789,1600.0
2017-08-02 11:20:00,59.0,59.0,58.85,58.9,3677.0,52.2878,52.2878,52.1548,52.1991,3677.0
2017-08-02 11:25:00,58.91,58.97,58.91,58.95,2684.0,52.208,52.2612,52.208,52.2435,2684.0
2017-08-02 11:30:00,58.95,58.95,58.91,58.93,2515.0,52.2435,52.2435,52.208,52.2257,2515.0
2017-08-02 11:35:00,58.92,58.92,58.92,58.92,200.0,52.2169,52.2169,52.2169,52.2169,200.0
2017-08-02 11:40:00,58.93,58.93,58.86,58.87,5473.0,52.2257,52.2257,52.1637,52.1726,5473.0
2017-08-02 11:45:00,58.88,58.9,58.86,58.87,1457.0,52.1814,52.1991,52.1637,52.1726,1457.0
2017-08-02 11:50:00,58.89,58.91,58.86,58.9,3138.0,52.1903,52.208,52.1637,52.1991,3138.0
2017-08-02 11:55:00,58.92,58.93,58.91,58.92,1400.0,52.2169,52.2257,52.208,52.2169,1400.0
2017-08-02 12:00:00,58.92,58.93,58.86,58.86,1600.0,52.2169,52.2257,52.1637,52.1637,1600.0
2017-08-02 12:05:00,58.86,58.88,58.84,58.84,1308.0,52.1637,52.1814,52.146,52.146,1308.0
2017-08-02 12:10:00,58.83,58.83,58.79,58.8,600.0,52.1371,52.1371,52.1017,52.1105,600.0
2017-08-02 12:15:00,58.8,58.8,58.76,58.76,1200.0,52.1105,52.1105,52.0751,52.0751,1200.0
2017-08-02 12:20:00,58.76,58.78,58.75,58.77,2193.0,52.0751,52.0928,52.0662,52.0839,2193.0
2017-08-02 12:25:00,58.79,58.79,58.73,58.73,500.0,52.1017,52.1017,52.0485,52.0485,500.0
2017-08-02 12:30:00,58.75,58.77,58.73,58.73,3422.0,52.0662,52.0839,52.0485,52.0485,3422.0
2017-08-02 12:35:00,58.74,58.75,58.73,58.75,1797.0,52.0573,52.0662,52.0485,52.0662,1797.0
2017-08-02 12:40:00,58.75,58.75,58.72,58.72,3189.0,52.0662,52.0662,52.0396,52.0396,3189.0
2017-08-02 12:45:00,58.72,58.74,58.72,58.73,1300.0,52.0396,52.0573,52.0396,52.0485,1300.0
2017-08-02 12:50:00,58.73,58.79,58.73,58.78,600.0,52.0485,52.1017,52.0485,52.0928,600.0
2017-08-02 12:55:00,58.81,58.84,58.81,58.83,2939.0,52.1194,52.146,52.1194,52.1371,2939.0
2017-08-02 13:00:00,58.82,58.85,58.81,58.85,984.0,52.1282,52.1548,52.1194,52.1548,984.0
2017-08-02 13:05:00,58.83,58.89,58.82,58.89,900.0,52.1371,52.1903,52.1282,52.1903,900.0
2017-08-02 13:10:00,58.89,58.9,58.85,58.85,2400.0,52.1903,52.1991,52.1548,52.1548,2400.0
2017-08-02 13:15:00,58.84,58.85,58.84,58.85,408.0,52.146,52.1548,52.146,52.1548,408.0
2017-08-02 13:20:00,58.86,58.87,58.86,58.86,1496.0,52.1637,52.1726,52.1637,52.1637,1496.0
2017-08-02 13:25:00,58.85,58.87,58.85,58.85,1399.0,52.1548,52.1726,52.1548,52.1548,1399.0
2017-08-02 13:30:00,58.83,58.85,58.81,58.84,1145.0,52.1371,52.1548,52.1194,52.146,1145.0
2017-08-02 13:35:00,58.85,58.88,58.84,58.88,1400.0,52.1548,52.1814,52.146,52.1814,1400.0
2017-08-02 13:40:00,58.88,58.91,58.87,58.9,3300.0,52.1814,52.208,52.1726,52.1991,3300.0
2017-08-02 13:45:00,58.88,58.88,58.86,58.86,1200.0,52.1814,52.1814,52.1637,52.1637,1200.0
2017-08-02 13:50:00,58.86,58.87,58.86,58.87,1500.0,52.1637,52.1726,52.1637,52.1726,1500.0
2017-08-02 13:55:00,58.89,58.91,58.88,58.9,4031.0,52.1903,52.208,52.1814,52.1991,4031.0
2017-08-02 14:00:00,58.9,58.9,58.87,58.88,1741.0,52.1991,52.1991,52.1726,52.1814,1741.0
2017-08-02 14:05:00,58.89,58.89,58.87,58.89,700.0,52.1903,52.1903,52.1726,52.1903,700.0
2017-08-02 14:10:00,58.9,58.91,58.86,58.86,3470.0,52.1991,52.208,52.1637,52.1637,3470.0
2017-08-02 14:15:00,58.84,58.84,58.8,58.8,2934.0,52.146,52.146,52.1105,52.1105,2934.0
2017-08-02 14:20:00,58.79,58.83,58.77,58.83,12007.0,52.1017,52.1371,52.0839,52.1371,12007.0
2017-08-02 14:25:00,58.83,58.9,58.82,58.9,13274.0,52.1371,52.1991,52.1282,52.1991,13274.0
2017-08-02 14:30:00,58.9,59.0,58.9,58.99,16919.0,52.1991,52.2878,52.1991,52.2789,16919.0
2017-08-02 14:35:00,58.98,59.05,58.97,59.05,5326.0,52.27,52.3321,52.2612,52.3321,5326.0
2017-08-02 14:40:00,59.02,59.06,59.02,59.06,1855.0,52.3055,52.3409,52.3055,52.3409,1855.0
2017-08-02 14:45:00,59.05,59.06,58.99,59.01,9833.0,52.3321,52.3409,52.2789,52.2966,9833.0
2017-08-02 14:50:00,59.0,59.03,58.99,59.03,5512.0,52.2878,52.3144,52.2789,52.3144,5512.0
2017-08-02 14:55:00,59.03,59.1,59.0,59.0,28721.0,52.3144,52.3764,52.2878,52.2878,28721.0
2017-08-02 15:00:00,59.0,59.04,58.98,59.01,3939.0,52.2878,52.3232,52.27,52.2966,3939.0
2017-08-02 15:05:00,59.03,59.09,59.03,59.08,3534.0,52.3144,52.3675,52.3144,52.3587,3534.0
2017-08-02 15:10:00,59.1,59.11,59.07,59.1,8135.0,52.3764,52.3853,52.3498,52.3764,8135.0
2017-08-02 15:15:00,59.1,59.14,59.08,59.12,13219.0,52.3764,52.4118,52.3587,52.3941,13219.0
2017-08-02 15:20:00,59.12,59.13,59.04,59.08,17862.0,52.3941,52.403,52.3232,52.3587,17862.0
2017-08-02 15:25:00,59.08,59.08,59.01,59.01,2832.0,52.3587,52.3587,52.2966,52.2966,2832.0
2017-08-02 15:30:00,59.02,59.06,59.01,59.05,5770.0,52.3055,52.3409,52.2966,52.3321,5770.0
2017-08-02 15:35:00,59.04,59.05,59.02,59.04,5901.0,52.3232,52.3321,52.3055,52.3232,5901.0
2017-08-02 15:40:00,59.04,59.05,58.99,59.0,12906.0,52.3232,52.3321,52.2789,52.2878,12906.0
2017-08-02 15:45:00,58.99,59.01,58.98,59.0,9930.0,52.2789,52.2966,52.27,52.2878,9930.0
2017-08-02 15:50:00,59.0,59.01,58.98,58.99,17838.0,52.2878,52.2966,52.27,52.2789,17838.0
2017-08-02 15:55:00,58.99,59.04,58.98,59.01,57726.0,52.2789,52.3232,52.27,52.2966,57726.0
2017-08-03 09:30:00,59.08,59.08,58.74,58.82,5994.0,52.3587,52.3587,52.0573,52.1282,5994.0
2017-08-03 09:35:00,58.83,58.92,58.82,58.87,2600.0,52.1371,52.2169,52.1282,52.1726,2600.0
2017-08-03 09:40:00,58.67,58.76,58.63,58.7,3400.0,51.9953,52.0751,51.9599,52.0219,3400.0
2017-08-03 09:45:00,58.63,58.7,58.62,58.62,2600.0,51.9599,52.0219,51.951,51.951,2600.0
2017-08-03 09:50:00,58.62,58.7,58.57,58.64,6200.0,51.951,52.0219,51.9067,51.9687,6200.0
2017-08-03 09:55:00,58.61,58.61,58.59,58.59,300.0,51.9421,51.9421,51.9244,51.9244,300.0
2017-08-03 10:00:00,58.6,58.71,58.6,58.69,9208.0,51.9333,52.0308,51.9333,52.013,9208.0
2017-08-03 10:05:00,58.69,58.74,58.69,58.71,1300.0,52.013,52.0573,52.013,52.0308,1300.0
2017-08-03 10:10:00,58.75,58.75,58.71,58.73,600.0,52.0662,52.0662,52.0308,52.0485,600.0
2017-08-03 10:15:00,58.74,58.79,58.72,58.74,1981.0,52.0573,52.1017,52.0396,52.0573,1981.0
2017-08-03 10:20:00,58.74,58.77,58.71,58.77,1900.0,52.0573,52.0839,52.0308,52.0839,1900.0
2017-08-03 10:25:00,58.77,58.77,58.72,58.72,1442.0,52.0839,52.0839,52.0396,52.0396,1442.0
2017-08-03 10:30:00,58.72,58.72,58.65,58.65,500.0,52.0396,52.0396,51.9776,51.9776,500.0
2017-08-03 10:35:00,58.61,58.64,58.61,58.64,600.0,51.9421,51.9687,51.9421,51.9687,600.0
2017-08-03 10:40:00,58.65,58.67,58.63,58.63,2200.0,51.9776,51.9953,51.9599,51.9599,2200.0
2017-08-03 10:45:00,58.64,58.7,58.62,58.7,800.0,51.9687,52.0219,51.951,52.0219,800.0
2017-08-03 10:50:00,58.7,58.7,58.66,58.69,2556.0,52.0219,52.0219,51.9864,52.013,2556.0
2017-08-03 10:55:00,58.69,58.74,58.67,58.74,3494.0,52.013,52.0573,51.9953,52.0573,3494.0
2017-08-03 11:00:00,58.73,58.83,58.73,58.8,4242.0,52.0485,52.1371,52.0485,52.1105,4242.0
2017-08-03 11:05:00,58.8,58.8,58.74,58.74,850.0,52.1105,52.1105,52.0573,52.0573,850.0
2017-08-03 11:10:00,58.72,58.76,58.7,58.76,3290.0,52.0396,52.0751,52.0219,52.0751,3290.0
2017-08-03 11:15:00,58.74,58.76,58.7,58.73,3700.0,52.0573,52.0751,52.0219,52.0485,3700.0
2017-08-03 11:20:00,58.78,58.84,58.77,58.83,3396.0,52.0928,52.146,52.0839,52.1371,3396.0
2017-08-03 11:25:00,58.83,58.84,58.81,58.84,2485.0,52.1371,52.146,52.1194,52.146,2485.0
2017-08-03 11:30:00,58.85,58.91,58.85,58.9,1200.0,52.1548,52.208,52.1548,52.1991,1200.0
2017-08-03 11:35:00,58.9,58.97,58.83,58.87,11000.0,52.1991,52.2612,52.1371,52.1726,11000.0
2017-08-03 11:40:00,58.89,58.96,58.78,58.87,8361.0,52.1903,52.2523,52.0928,52.1726,8361.0
2017-08-03 11:45:00,58.94,58.94,58.76,58.84,8357.0,52.2346,52.2346,52.0751,52.146,8357.0
2017-08-03 11:50:00,58.85,58.89,58.83,58.89,501.0,52.1548,52.1903,52.1371,52.1903,501.0
2017-08-03 11:55:00,58.89,58.97,58.89,58.92,2434.0,52.1903,52.2612,52.1903,52.2169,2434.0
2017-08-03 12:00:00,58.88,58.88,58.88,58.88,200.0,52.1814,52.1814,52.1814,52.1814,200.0
2017-08-03 12:05:00,58.85,58.9,58.85,58.88,1796.0,52.1548,52.1991,52.1548,52.1814,1796.0
2017-08-03 12:10:00,58.88,58.91,58.84,58.91,1175.0,52.1814,52.208,52.146,52.208,1175.0
2017-08-03 12:15:00,58.91,58.92,58.87,58.88,1041.0,52.208,52.2169,52.1726,52.1814,1041.0
2017-08-03 12:20:00,58.89,58.94,58.8,58.9,7939.0,52.1903,52.2346,52.1105,52.1991,7939.0
2017-08-03 12:25:00,58.9,58.95,58.89,58.95,5026.0,52.1991,52.2435,52.1903,52.2435,5026.0
2017-08-03 12:30:00,58.92,58.92,58.89,58.92,1071.0,52.2169,52.2169,52.1903,52.2169,1071.0
2017-08-03 12:35:00,58.91,58.91,58.77,58.89,5902.0,52.208,52.208,52.0839,52.1903,5902.0
2017-08-03 12:40:00,58.9,58.9,58.87,58.9,900.0,52.1991,52.1991,52.1726,52.1991,900.0
2017-08-03 12:45:00,58.89,58.91,58.81,58.91,2200.0,52.1903,52.208,52.1194,52.208,2200.0
2017-08-03 12:50:00,58.93,58.94,58.91,58.93,2200.0,52.2257,52.2346,52.208,52.2257,2200.0
2017-08-03 12:55:00,58.9,58.92,58.89,58.9,1000.0,52.1991,52.2169,52.1903,52.1991,1000.0
2017-08-03 13:00:00,58.88,58.88,58.85,58.87,400.0,52.1814,52.1814,52.1548,52.1726,400.0
2017-08-03 13:05:00,58.88,58.9,58.88,58.9,809.0,52.1814,52.1991,52.1814,52.1991,809.0
2017-08-03 13:10:00,58.94,58.96,58.91,58.96,8635.0,52.2346,52.2523,52.208,52.2523,8635.0
2017-08-03 13:15:00,58.95,58.95,58.9,58.9,3145.0,52.2435,52.2435,52.1991,52.1991,3145.0
2017-08-03 13:20:00,58.87,58.88,58.84,58.85,983.0,52.1726,52.1814,52.146,52.1548,983.0
2017-08-03 13:25:00,58.84,58.87,58.84,58.87,1192.0,52.146,52.1726,52.146,52.1726,1192.0
2017-08-03 13:30:00,58.88,58.89,58.83,58.84,1067.0,52.1814,52.1903,52.1371,52.146,1067.0
2017-08-03 13:35:00,58.86,58.86,58.86,58.86,527.0,52.1637,52.1637,52.1637,52.1637,527.0
2017-08-03 13:40:00,58.88,58.89,58.84,58.86,1400.0,52.1814,52.1903,52.146,52.1637,1400.0
2017-08-03 13:45:00,58.87,58.87,58.81,58.81,3622.0,52.1726,52.1726,52.1194,52.1194,3622.0
2017-08-03 13:50:00,58.82,58.85,58.82,58.85,1800.0,52.1282,52.1548,52.1282,52.1548,1800.0
2017-08-03 13:55:00,58.82,58.82,58.8,58.8,400.0,52.1282,52.1282,52.1105,52.1105,400.0
2017-08-03 14:00:00,58.78,58.8,58.78,58.78,625.0,52.0928,52.1105,52.0928,52.0928,625.0
2017-08-03 14:05:00,58.77,58.77,58.75,58.77,2500.0,52.0839,52.0839,52.0662,52.0839,2500.0
2017-08-03 14:10:00,58.77,58.79,58.76,58.77,4084.0,52.0839,52.1017,52.0751,52.0839,4084.0
2017-08-03 14:15:00,58.78,58.81,58.78,58.8,712.0,52.0928,52.1194,52.0928,52.1105,712.0
2017-08-03 14:20:00,58.8,58.82,58.79,58.82,1733.0,52.1105,52.1282,52.1017,52.1282,1733.0
2017-08-03 14:25:00,58.82,58.82,58.72,58.73,6813.0,52.1282,52.1282,52.0396,52.0485,6813.0
2017-08-03 14:30:00,58.74,58.75,58.7,58.71,2943.0,52.0573,52.0662,52.0219,52.0308,2943.0
2017-08-03 14:35:00,58.72,58.72,58.61,58.67,12758.0,52.0396,52.0396,51.9421,51.9953,12758.0
2017-08-03 14:40:00,58.69,58.72,58.68,58.71,2092.0,52.013,52.0396,52.0042,52.0308,2092.0
2017-08-03 14:45:00,58.71,58.72,58.68,58.68,3290.0,52.0308,52.0396,52.0042,52.0042,3290.0
2017-08-03 14:50:00,58.68,58.68,58.65,58.65,2543.0,52.0042,52.0042,51.9776,51.9776,2543.0
2017-08-03 14:55:00,58.63,58.63,58.61,58.62,4089.0,51.9599,51.9599,51.9421,51.951,4089.0
2017-08-03 15:00:00,58.61,58.62,58.61,58.62,2442.0,51.9421,51.951,51.9421,51.951,2442.0
2017-08-03 15:05:00,58.63,58.65,58.63,58.65,1406.0,51.9599,51.9776,51.9599,51.9776,1406.0
2017-08-03 15:10:00,58.65,58.66,58.63,58.64,4238.0,51.9776,51.9864,51.9599,51.9687,4238.0
2017-08-03 15:15:00,58.65,58.69,58.65,58.66,8813.0,51.9776,52.013,51.9776,51.9864,8813.0
2017-08-03 15:20:00,58.67,58.67,58.63,58.63,7780.0,51.9953,51.9953,51.9599,51.9599,7780.0
2017-08-03 15:25:00,58.63,58.66,58.63,58.66,5988.0,51.9599,51.9864,51.9599,51.9864,5988.0
2017-08-03 15:30:00,58.66,58.66,58.59,58.63,12003.0,51.9864,51.9864,51.9244,51.9599,12003.0
2017-08-03 15:35:00,58.64,58.66,58.63,58.64,8628.0,51.9687,51.9864,51.9599,51.9687,8628.0
2017-08-03 15:40:00,58.64,58.64,58.61,58.63,6124.0,51.9687,51.9687,51.9421,51.9599,6124.0
2017-08-03 15:45:00,58.65,58.67,58.63,58.66,17125.0,51.9776,51.9953,51.9599,51.9864,17125.0
2017-08-03 15:50:00,58.66,58.66,58.64,58.65,13222.0,51.9864,51.9864,51.9687,51.9776,13222.0
2017-08-03 15:55:00,58.65,58.66,58.61,58.64,55698.0,51.9776,51.9864,51.9421,51.9687,55698.0
2017-08-04 09:30:00,58.87,59.01,58.74,58.89,14259.0,52.1726,52.2966,52.0573,52.1903,14259.0
2017-08-04 09:35:00,58.84,58.89,58.61,58.89,1942.0,52.146,52.1903,51.9421,52.1903,1942.0
2017-08-04 09:40:00,58.82,58.84,58.76,58.79,4707.0,52.1282,52.146,52.0751,52.1017,4707.0
2017-08-04 09:45:00,58.8,58.93,58.8,58.89,5366.0,52.1105,52.2257,52.1105,52.1903,5366.0
2017-08-04 09:50:00,58.88,58.9,58.82,58.84,4400.0,52.1814,52.1991,52.1282,52.146,4400.0
2017-08-04 09:55:00,58.84,58.88,58.84,58.84,1400.0,52.146,52.1814,52.146,52.146,1400.0
2017-08-04 10:00:00,58.84,58.86,58.82,58.86,1780.0,52.146,52.1637,52.1282,52.1637,1780.0
2017-08-04 10:05:00,58.86,58.86,58.79,58.82,4845.0,52.1637,52.1637,52.1017,52.1282,4845.0
2017-08-04 10:10:00,58.89,58.89,58.86,58.88,1800.0,52.1903,52.1903,52.1637,52.1814,1800.0
2017-08-04 10:15:00,58.88,58.9,58.88,58.9,600.0,52.1814,52.1991,52.1814,52.1991,600.0
2017-08-04 10:20:00,58.9,58.91,58.86,58.91,5029.0,52.1991,52.208,52.1637,52.208,5029.0
2017-08-04 10:25:00,58.91,58.93,58.84,58.87,7242.0,52.208,52.2257,52.146,52.1726,7242.0
2017-08-04 10:30:00,58.87,58.89,58.87,58.89,21100.0,52.1726,52.1903,52.1726,52.1903,21100.0
2017-08-04 10:35:00,58.89,58.95,58.88,58.91,3079.0,52.1903,52.2435,52.1814,52.208,3079.0
2017-08-04 10:40:00,58.92,58.98,58.91,58.98,1701.0,52.2169,52.27,52.208,52.27,1701.0
2017-08-04 10:45:00,59.0,59.02,58.96,58.96,4425.0,52.2878,52.3055,52.2523,52.2523,4425.0
2017-08-04 10:50:00,58.93,58.93,58.82,58.82,1225.0,52.2257,52.2257,52.1282,52.1282,1225.0
2017-08-04 10:55:00,58.84,58.94,58.82,58.91,4702.0,52.146,52.2346,52.1282,52.208,4702.0
2017-08-04 11:00:00,58.9,58.9,58.86,58.87,2507.0,52.1991,52.1991,52.1637,52.1726,2507.0
2017-08-04 11:05:00,58.87,58.9,58.87,58.9,610.0,52.1726,52.1991,52.1726,52.1991,610.0
2017-08-04 11:10:00,58.9,58.9,58.86,58.87,4300.0,52.1991,52.1991,52.1637,52.1726,4300.0
2017-08-04 11:15:00,58.87,58.89,58.85,58.85,2272.0,52.1726,52.1903,52.1548,52.1548,2272.0
2017-08-04 11:20:00,58.86,58.88,58.85,58.88,2770.0,52.1637,52.1814,52.1548,52.1814,2770.0
2017-08-04 11:25:00,58.88,58.9,58.85,58.87,5137.0,52.1814,52.1991,52.1548,52.1726,5137.0
2017-08-04 11:30:00,58.87,58.88,58.85,58.86,13600.0,52.1726,52.1814,52.1548,52.1637,13600.0
2017-08-04 11:35:00,58.85,58.87,58.84,58.85,1422.0,52.1548,52.1726,52.146,52.1548,1422.0
2017-08-04 11:40:00,58.86,58.88,58.82,58.82,5401.0,52.1637,52.1814,52.1282,52.1282,5401.0
2017-08-04 11:45:00,58.8,58.86,58.8,58.83,2804.0,52.1105,52.1637,52.1105,52.1371,2804.0
2017-08-04 11:50:00,58.83,58.88,58.83,58.88,2900.0,52.1371,52.1814,52.1371,52.1814,2900.0
2017-08-04 11:55:00,58.88,58.92,58.87,58.91,39700.0,52.1814,52.2169,52.1726,52.208,39700.0
2017-08-04 12:00:00,58.9,58.94,58.9,58.92,6773.0,52.1991,52.2346,52.1991,52.2169,6773.0
2017-08-04 12:05:00,58.93,58.93,58.92,58.93,1700.0,52.2257,52.2257,52.2169,52.2257,1700.0
2017-08-04 12:10:00,58.94,58.95,58.93,58.94,2407.0,52.2346,52.2435,52.2257,52.2346,2407.0
2017-08-04 12:15:00,58.93,58.94,58.87,58.87,6641.0,52.2257,52.2346,52.1726,52.1726,6641.0
2017-08-04 12:20:00,58.87,58.9,58.87,58.9,594.0,52.1726,52.1991,52.1726,52.1991,594.0
2017-08-04 12:25:00,58.87,58.91,58.87,58.91,4737.0,52.1726,52.208,52.1726,52.208,4737.0
2017-08-04 12:30:00,58.91,58.91,58.89,58.9,1900.0,52.208,52.208,52.1903,52.1991,1900.0
2017-08-04 12:35:00,58.9,58.92,58.9,58.91,1569.0,52.1991,52.2169,52.1991,52.208,1569.0
2017-08-04 12:40:00,58.91,58.94,58.9,58.93,5300.0,52.208,52.2346,52.1991,52.2257,5300.0
2017-08-04 12:45:00,58.91,58.93,58.9,58.91,6426.0,52.208,52.2257,52.1991,52.208,6426.0
2017-08-04 12:50:00,58.9,58.9,58.87,58.9,1221.0,52.1991,52.1991,52.1726,52.1991,1221.0
2017-08-04 12:55:00,58.91,58.91,58.89,58.9,1609.0,52.208,52.208,52.1903,52.1991,1609.0
2017-08-04 13:00:00,58.89,58.91,58.89,58.9,1950.0,52.1903,52.208,52.1903,52.1991,1950.0
2017-08-04 13:05:00,58.9,58.9,58.89,58.9,1633.0,52.1991,52.1991,52.1903,52.1991,1633.0
2017-08-04 13:10:00,58.9,58.9,58.89,58.89,1210.0,52.1991,52.1991,52.1903,52.1903,1210.0
2017-08-04 13:15:00,58.88,58.91,58.88,58.91,3517.0,52.1814,52.208,52.1814,52.208,3517.0
2017-08-04 13:20:00,58.92,58.92,58.89,58.92,5115.0,52.2169,52.2169,52.1903,52.2169,5115.0
2017-08-04 13:25:00,58.93,58.93,58.93,58.93,100.0,52.2257,52.2257,52.2257,52.2257,100.0
2017-08-04 13:30:00,58.93,58.96,58.92,58.95,1800.0,52.2257,52.2523,52.2169,52.2435,1800.0
2017-08-04 13:35:00,58.95,58.96,58.93,58.96,9398.0,52.2435,52.2523,52.2257,52.2523,9398.0
2017-08-04 13:40:00,58.96,58.96,58.94,58.95,3220.0,52.2523,52.2523,52.2346,52.2435,3220.0
2017-08-04 13:45:00,58.95,58.96,58.95,58.96,300.0,52.2435,52.2523,52.2435,52.2523,300.0
2017-08-04 13:50:00,58.96,58.96,58.95,58.96,1500.0,52.2523,52.2523,52.2435,52.2523,1500.0
2017-08-04 13:55:00,58.96,59.0,58.95,58.99,9822.0,52.2523,52.2878,52.2435,52.2789,9822.0
2017-08-04 14:00:00,58.99,59.04,58.97,59.04,18404.0,52.2789,52.3232,52.2612,52.3232,18404.0
2017-08-04 14:05:00,59.02,59.05,59.02,59.03,3291.0,52.3055,52.3321,52.3055,52.3144,3291.0
2017-08-04 14:10:00,59.02,59.04,59.01,59.04,2400.0,52.3055,52.3232,52.2966,52.3232,2400.0
2017-08-04 14:15:00,59.03,59.05,59.02,59.05,4584.0,52.3144,52.3321,52.3055,52.3321,4584.0
2017-08-04 14:20:00,59.05,59.05,59.03,59.03,1896.0,52.3321,52.3321,52.3144,52.3144,1896.0
2017-08-04 14:25:00,59.04,59.05,59.0,59.0,3949.0,52.3232,52.3321,52.2878,52.2878,3949.0
2017-08-04 14:30:00,59.02,59.02,58.99,59.0,3215.0,52.3055,52.3055,52.2789,52.2878,3215.0
2017-08-04 14:35:00,58.99,59.02,58.98,58.99,3400.0,52.2789,52.3055,52.27,52.2789,3400.0
2017-08-04 14:40:00,59.0,59.02,58.99,59.01,1712.0,52.2878,52.3055,52.2789,52.2966,1712.0
2017-08-04 14:45:00,59.02,59.03,59.0,59.0,1947.0,52.3055,52.3144,52.2878,52.2878,1947.0
2017-08-04 14:50:00,59.0,59.0,58.98,58.99,1300.0,52.2878,52.2878,52.27,52.2789,1300.0
2017-08-04 14:55:00,58.99,59.03,58.99,59.0,3938.0,52.2789,52.3144,52.2789,52.2878,3938.0
2017-08-04 15:00:00,59.0,59.01,59.0,59.0,1616.0,52.2878,52.2966,52.2878,52.2878,1616.0
2017-08-04 15:05:00,58.99,59.03,58.99,59.03,2669.0,52.2789,52.3144,52.2789,52.3144,2669.0
2017-08-04 15:10:00,59.04,59.04,59.02,59.03,2746.0,52.3232,52.3232,52.3055,52.3144,2746.0
2017-08-04 15:15:00,59.02,59.04,59.01,59.03,4918.0,52.3055,52.3232,52.2966,52.3144,4918.0
2017-08-04 15:20:00,59.02,59.05,59.02,59.05,3300.0,52.3055,52.3321,52.3055,52.3321,3300.0
2017-08-04 15:25:00,59.04,59.05,59.03,59.03,4459.0,52.3232,52.3321,52.3144,52.3144,4459.0
2017-08-04 15:30:00,59.02,59.03,59.02,59.03,2391.0,52.3055,52.3144,52.3055,52.3144,2391.0
2017-08-04 15:35:00,59.04,59.05,59.03,59.03,8878.0,52.3232,52.3321,52.3144,52.3144,8878.0
2017-08-04 15:40:00,59.03,59.04,59.01,59.04,9700.0,52.3144,52.3232,52.2966,52.3232,9700.0
2017-08-04 15:45:00,59.04,59.06,59.04,59.05,10975.0,52.3232,52.3409,52.3232,52.3321,10975.0
2017-08-04 15:50:00,59.05,59.09,59.05,59.08,12942.0,52.3321,52.3675,52.3321,52.3587,12942.0
2017-08-04 15:55:00,59.08,59.11,59.0,59.03,80153.0,52.3587,52.3853,52.2878,52.3144,80153.0
2017-08-07 09:30:00,59.0,59.0,58.9,58.96,9096.0,52.2878,52.2878,52.1991,52.2523,9096.0
2017-08-07 09:35:00,58.96,59.07,58.95,59.04,2700.0,52.2523,52.3498,52.2435,52.3232,2700.0
2017-08-07 09:40:00,59.07,59.13,59.04,59.11,5334.0,52.3498,52.403,52.3232,52.3853,5334.0
2017-08-07 09:45:00,59.1,59.11,59.03,59.06,6000.0,52.3764,52.3853,52.3144,52.3409,6000.0
2017-08-07 09:50:00,59.06,59.07,58.92,58.97,7770.0,52.3409,52.3498,52.2169,52.2612,7770.0
2017-08-07 09:55:00,58.97,58.98,58.94,58.94,2451.0,52.2612,52.27,52.2346,52.2346,2451.0
2017-08-07 10:00:00,58.96,58.99,58.93,58.93,6607.0,52.2523,52.2789,52.2257,52.2257,6607.0
2017-08-07 10:05:00,58.94,58.95,58.9,58.9,1700.0,52.2346,52.2435,52.1991,52.1991,1700.0
2017-08-07 10:10:00,58.9,58.9,58.82,58.87,2293.0,52.1991,52.1991,52.1282,52.1726,2293.0
2017-08-07 10:15:00,58.87,58.89,58.84,58.85,2690.0,52.1726,52.1903,52.146,52.1548,2690.0
2017-08-07 10:20:00,58.84,58.85,58.82,58.83,1704.0,52.146,52.1548,52.1282,52.1371,1704.0
2017-08-07 10:25:00,58.84,58.86,58.84,58.86,1614.0,52.146,52.1637,52.146,52.1637,1614.0
2017-08-07 10:30:00,58.89,58.9,58.88,58.88,1300.0,52.1903,52.1991,52.1814,52.1814,1300.0
2017-08-07 10:35:00,58.88,58.92,58.88,58.89,5370.0,52.1814,52.2169,52.1814,52.1903,5370.0
2017-08-07 10:40:00,58.89,58.9,58.89,58.89,800.0,52.1903,52.1991,52.1903,52.1903,800.0
2017-08-07 10:45:00,58.89,58.9,58.88,58.89,2300.0,52.1903,52.1991,52.1814,52.1903,2300.0
2017-08-07 10:50:00,58.89,58.9,58.87,58.87,4700.0,52.1903,52.1991,52.1726,52.1726,4700.0
2017-08-07 10:55:00,58.88,58.91,58.88,58.9,1622.0,52.1814,52.208,52.1814,52.1991,1622.0
2017-08-07 11:00:00,58.87,58.87,58.77,58.79,4203.0,52.1726,52.1726,52.0839,52.1017,4203.0
2017-08-07 11:05:00,58.79,58.79,58.75,58.76,5301.0,52.1017,52.1017,52.0662,52.0751,5301.0
2017-08-07 11:10:00,58.77,58.77,58.74,58.77,3879.0,52.0839,52.0839,52.0573,52.0839,3879.0
2017-08-07 11:15:00,58.77,58.79,58.74,58.74,4700.0,52.0839,52.1017,52.0573,52.0573,4700.0
2017-08-07 11:20:00,58.74,58.74,58.7,58.72,2150.0,52.0573,52.0573,52.0219,52.0396,2150.0
2017-08-07 11:25:00,58.72,58.72,58.69,58.69,1400.0,52.0396,52.0396,52.013,52.013,1400.0
2017-08-07 11:30:00,58.69,58.69,58.68,58.69,1973.0,52.013,52.013,52.0042,52.013,1973.0
2017-08-07 11:35:00,58.7,58.76,58.7,58.76,2305.0,52.0219,52.0751,52.0219,52.0751,2305.0
2017-08-07 11:40:00,58.77,58.82,58.77,58.81,4500.0,52.0839,52.1282,52.0839,52.1194,4500.0
2017-08-07 11:45:00,58.82,58.86,58.8,58.85,12131.0,52.1282,52.1637,52.1105,52.1548,12131.0
2017-08-07 11:50:00,58.84,58.86,58.84,58.85,3581.0,52.146,52.1637,52.146,52.1548,3581.0
2017-08-07 11:55:00,58.84,58.84,58.82,58.82,2200.0,52.146,52.146,52.1282,52.1282,2200.0
2017-08-07 12:00:00,58.81,58.81,58.8,58.81,1616.0,52.1194,52.1194,52.1105,52.1194,1616.0
2017-08-07 12:05:00,58.8,58.82,58.79,58.82,2184.0,52.1105,52.1282,52.1017,52.1282,2184.0
2017-08-07 12:10:00,58.81,58.82,58.8,58.82,1600.0,52.1194,52.1282,52.1105,52.1282,1600.0
2017-08-07 12:15:00,58.83,58.85,58.83,58.84,633.0,52.1371,52.1548,52.1371,52.146,633.0
2017-08-07 12:20:00,58.86,58.86,58.84,58.86,1200.0,52.1637,52.1637,52.146,52.1637,1200.0
2017-08-07 12:25:00,58.86,58.87,58.84,58.87,1300.0,52.1637,52.1726,52.146,52.1726,1300.0
2017-08-07 12:30:00,58.89,58.89,58.87,58.87,1900.0,52.1903,52.1903,52.1726,52.1726,1900.0
2017-08-07 12:35:00,58.86,58.86,58.84,58.85,1600.0,52.1637,52.1637,52.146,52.1548,1600.0
2017-08-07 12:40:00,58.84,58.86,58.83,58.85,3700.0,52.146,52.1637,52.1371,52.1548,3700.0
2017-08-07 12:45:00,58.86,58.86,58.82,58.82,2797.0,52.1637,52.1637,52.1282,52.1282,2797.0
2017-08-07 12:50:00,58.81,58.81,58.8,58.8,500.0,52.1194,52.1194,52.1105,52.1105,500.0
2017-08-07 12:55:00,58.8,58.8,58.78,58.79,1202.0,52.1105,52.1105,52.0928,52.1017,1202.0
2017-08-07 13:00:00,58.79,58.8,58.78,58.78,600.0,52.1017,52.1105,52.0928,52.0928,600.0
2017-08-07 13:05:00,58.78,58.79,58.74,58.74,7762.0,52.0928,52.1017,52.0573,52.0573,7762.0
2017-08-07 13:10:00,58.75,58.75,58.72,58.73,2572.0,52.0662,52.0662,52.0396,52.0485,2572.0
2017-08-07 13:15:00,58.73,58.75,58.73,58.73,2300.0,52.0485,52.0662,52.0485,52.0485,2300.0
2017-08-07 13:20:00,58.76,58.76,58.7,58.72,5070.0,52.0751,52.0751,52.0219,52.0396,5070.0
2017-08-07 13:25:00,58.71,58.71,58.68,58.68,700.0,52.0308,52.0308,52.0042,52.0042,700.0
2017-08-07 13:30:00,58.68,58.69,58.67,58.67,300.0,52.0042,52.013,51.9953,51.9953,300.0
2017-08-07 13:35:00,58.68,58.71,58.68,58.71,1200.0,52.0042,52.0308,52.0042,52.0308,1200.0
2017-08-07 13:40:00,58.71,58.73,58.7,58.73,1600.0,52.0308,52.0485,52.0219,52.0485,1600.0
2017-08-07 13:45:00,58.72,58.77,58.72,58.76,5144.0,52.0396,52.0839,52.0396,52.0751,5144.0
2017-08-07 13:50:00,58.76,58.76,58.72,58.73,3090.0,52.0751,52.0751,52.0396,52.0485,3090.0
2017-08-07 13:55:00,58.72,58.79,58.72,58.76,3994.0,52.0396,52.1017,52.0396,52.0751,3994.0
2017-08-07 14:00:00,58.76,58.78,58.76,58.76,2706.0,52.0751,52.0928,52.0751,52.0751,2706.0
2017-08-07 14:05:00,58.76,58.81,58.76,58.8,4394.0,52.0751,52.1194,52.0751,52.1105,4394.0
2017-08-07 14:10:00,58.81,58.83,58.8,58.82,14172.0,52.1194,52.1371,52.1105,52.1282,14172.0
2017-08-07 14:15:00,58.82,58.83,58.8,58.8,7286.0,52.1282,52.1371,52.1105,52.1105,7286.0
2017-08-07 14:20:00,58.81,58.82,58.8,58.81,6334.0,52.1194,52.1282,52.1105,52.1194,6334.0
2017-08-07 14:25:00,58.8,58.81,58.79,58.8,2400.0,52.1105,52.1194,52.1017,52.1105,2400.0
2017-08-07 14:30:00,58.8,58.8,58.79,58.79,1347.0,52.1105,52.1105,52.1017,52.1017,1347.0
2017-08-07 14:35:00,58.79,58.79,58.78,58.79,3737.0,52.1017,52.1017,52.0928,52.1017,3737.0
2017-08-07 14:40:00,58.8,58.8,58.79,58.8,1868.0,52.1105,52.1105,52.1017,52.1105,1868.0
2017-08-07 14:45:00,58.8,58.8,58.79,58.8,5958.0,52.1105,52.1105,52.1017,52.1105,5958.0
2017-08-07 14:50:00,58.8,58.82,58.8,58.82,3266.0,52.1105,52.1282,52.1105,52.1282,3266.0
2017-08-07 14:55:00,58.82,58.83,58.79,58.8,5281.0,52.1282,52.1371,52.1017,52.1105,5281.0
2017-08-07 15:00:00,58.77,58.8,58.76,58.78,4794.0,52.0839,52.1105,52.0751,52.0928,4794.0
2017-08-07 15:05:00,58.77,58.81,58.77,58.81,3059.0,52.0839,52.1194,52.0839,52.1194,3059.0
2017-08-07 15:10:00,58.81,58.82,58.81,58.81,4531.0,52.1194,52.1282,52.1194,52.1194,4531.0
2017-08-07 15:15:00,58.81,58.82,58.79,58.8,6699.0,52.1194,52.1282,52.1017,52.1105,6699.0
2017-08-07 15:20:00,58.8,58.81,58.79,58.79,5509.0,52.1105,52.1194,52.1017,52.1017,5509.0
2017-08-07 15:25:00,58.79,58.81,58.78,58.78,8094.0,52.1017,52.1194,52.0928,52.0928,8094.0
2017-08-07 15:30:00,58.8,58.83,58.8,58.83,6711.0,52.1105,52.1371,52.1105,52.1371,6711.0
2017-08-07 15:35:00,58.83,58.84,58.81,58.81,8587.0,52.1371,52.146,52.1194,52.1194,8587.0
2017-08-07 15:40:00,58.81,58.83,58.81,58.83,6203.0,52.1194,52.1371,52.1194,52.1371,6203.0
2017-08-07 15:45:00,58.83,58.91,58.82,58.9,23183.0,52.1371,52.208,52.1282,52.1991,23183.0
2017-08-07 15:50:00,58.9,58.91,58.86,58.9,22914.0,52.1991,52.208,52.1637,52.1991,22914.0
2017-08-07 15:55:00,58.91,58.92,58.87,58.91,78474.0,52.208,52.2169,52.1726,52.208,78474.0
2017-08-08 09:30:00,58.78,58.84,58.68,58.81,17286.0,52.0928,52.146,52.0042,52.1194,17286.0
2017-08-08 09:35:00,58.81,58.86,58.78,58.8,5370.0,52.1194,52.1637,52.0928,52.1105,5370.0
2017-08-08 09:40:00,58.8,58.84,58.79,58.82,2543.0,52.1105,52.146,52.1017,52.1282,2543.0
2017-08-08 09:45:00,58.82,58.88,58.81,58.85,2600.0,52.1282,52.1814,52.1194,52.1548,2600.0
2017-08-08 09:50:00,58.85,58.91,58.84,58.86,12600.0,52.1548,52.208,52.146,52.1637,12600.0
2017-08-08 09:55:00,58.86,58.92,58.85,58.85,15110.0,52.1637,52.2169,52.1548,52.1548,15110.0
2017-08-08 10:00:00,58.82,58.83,58.8,58.8,1200.0,52.1282,52.1371,52.1105,52.1105,1200.0
2017-08-08 10:05:00,58.81,58.86,58.79,58.83,2766.0,52.1194,52.1637,52.1017,52.1371,2766.0
2017-08-08 10:10:00,58.83,58.83,58.77,58.78,2210.0,52.1371,52.1371,52.0839,52.0928,2210.0
2017-08-08 10:15:00,58.8,58.81,58.75,58.79,2144.0,52.1105,52.1194,52.0662,52.1017,2144.0
2017-08-08 10:20:00,58.77,58.77,58.74,58.74,1393.0,52.0839,52.0839,52.0573,52.0573,1393.0
2017-08-08 10:25:00,58.71,58.72,58.69,58.72,2200.0,52.0308,52.0396,52.013,52.0396,2200.0
2017-08-08 10:30:00,58.73,58.82,58.73,58.82,900.0,52.0485,52.1282,52.0485,52.1282,900.0
2017-08-08 10:35:00,58.82,58.82,58.8,58.8,3540.0,52.1282,52.1282,52.1105,52.1105,3540.0
2017-08-08 10:40:00,58.81,58.83,58.77,58.78,4283.0,52.1194,52.1371,52.0839,52.0928,4283.0
2017-08-08 10:45:00,58.79,58.8,58.77,58.77,2033.0,52.1017,52.1105,52.0839,52.0839,2033.0
2017-08-08 10:50:00,58.77,58.86,58.76,58.86,1400.0,52.0839,52.1637,52.0751,52.1637,1400.0
2017-08-08 10:55:00,58.86,58.89,58.85,58.88,1320.0,52.1637,52.1903,52.1548,52.1814,1320.0
2017-08-08 11:00:00,58.88,58.89,58.85,58.88,2298.0,52.1814,52.1903,52.1548,52.1814,2298.0
2017-08-08 11:05:00,58.91,58.91,58.86,58.87,1100.0,52.208,52.208,52.1637,52.1726,1100.0
2017-08-08 11:10:00,58.88,58.89,58.86,58.86,2984.0,52.1814,52.1903,52.1637,52.1637,2984.0
2017-08-08 11:15:00,58.86,58.87,58.85,58.87,1450.0,52.1637,52.1726,52.1548,52.1726,1450.0
2017-08-08 11:20:00,58.86,58.86,58.85,58.85,1618.0,52.1637,52.1637,52.1548,52.1548,1618.0
2017-08-08 11:25:00,58.85,58.88,58.85,58.86,3039.0,52.1548,52.1814,52.1548,52.1637,3039.0
2017-08-08 11:30:00,58.87,58.97,58.87,58.97,8600.0,52.1726,52.2612,52.1726,52.2612,8600.0
2017-08-08 11:35:00,58.94,58.96,58.92,58.92,2200.0,52.2346,52.2523,52.2169,52.2169,2200.0
2017-08-08 11:40:00,58.93,58.93,58.9,58.9,1400.0,52.2257,52.2257,52.1991,52.1991,1400.0
2017-08-08 11:45:00,58.91,58.92,58.89,58.91,1407.0,52.208,52.2169,52.1903,52.208,1407.0
2017-08-08 11:50:00,58.91,58.91,58.9,58.91,2025.0,52.208,52.208,52.1991,52.208,2025.0
2017-08-08 11:55:00,58.91,58.92,58.9,58.9,3001.0,52.208,52.2169,52.1991,52.1991,3001.0
2017-08-08 12:00:00,58.9,58.91,58.9,58.91,800.0,52.1991,52.208,52.1991,52.208,800.0
2017-08-08 12:05:00,58.91,58.91,58.9,58.9,1338.0,52.208,52.208,52.1991,52.1991,1338.0
2017-08-08 12:10:00,58.9,58.93,58.87,58.89,9700.0,52.1991,52.2257,52.1726,52.1903,9700.0
2017-08-08 12:15:00,58.88,58.89,58.82,58.82,5765.0,52.1814,52.1903,52.1282,52.1282,5765.0
2017-08-08 12:20:00,58.82,58.87,58.81,58.86,6682.0,52.1282,52.1726,52.1194,52.1637,6682.0
2017-08-08 12:25:00,58.85,58.86,58.83,58.83,6075.0,52.1548,52.1637,52.1371,52.1371,6075.0
2017-08-08 12:30:00,58.83,58.85,58.82,58.85,2684.0,52.1371,52.1548,52.1282,52.1548,2684.0
2017-08-08 12:35:00,58.86,58.86,58.84,58.84,2554.0,52.1637,52.1637,52.146,52.146,2554.0
2017-08-08 12:40:00,58.83,58.87,58.83,58.86,2300.0,52.1371,52.1726,52.1371,52.1637,2300.0
2017-08-08 12:45:00,58.84,58.85,58.82,58.85,4400.0,52.146,52.1548,52.1282,52.1548,4400.0
2017-08-08 12:50:00,58.84,58.85,58.8,58.85,3752.0,52.146,52.1548,52.1105,52.1548,3752.0
2017-08-08 12:55:00,58.84,58.85,58.83,58.85,3767.0,52.146,52.1548,52.1371,52.1548,3767.0
2017-08-08 13:00:00,58.85,58.86,58.83,58.83,2800.0,52.1548,52.1637,52.1371,52.1371,2800.0
2017-08-08 13:05:00,58.83,58.83,58.83,58.83,1204.0,52.1371,52.1371,52.1371,52.1371,1204.0
2017-08-08 13:10:00,58.83,58.85,58.82,58.84,1200.0,52.1371,52.1548,52.1282,52.146,1200.0
2017-08-08 13:15:00,58.85,58.85,58.83,58.83,201.0,52.1548,52.1548,52.1371,52.1371,201.0
2017-08-08 13:20:00,58.83,58.9,58.83,58.89,3700.0,52.1371,52.1991,52.1371,52.1903,3700.0
2017-08-08 13:25:00,58.87,58.87,58.83,58.83,1500.0,52.1726,52.1726,52.1371,52.1371,1500.0
2017-08-08 13:30:00,58.8,58.82,58.78,58.78,800.0,52.1105,52.1282,52.0928,52.0928,800.0
2017-08-08 13:35:00,58.78,58.79,58.78,58.79,500.0,52.0928,52.1017,52.0928,52.1017,500.0
2017-08-08 13:40:00,58.78,58.8,58.78,58.8,300.0,52.0928,52.1105,52.0928,52.1105,300.0
2017-08-08 13:45:00,58.81,58.81,58.81,58.81,100.0,52.1194,52.1194,52.1194,52.1194,100.0
2017-08-08 13:50:00,58.79,58.79,58.77,58.79,3521.0,52.1017,52.1017,52.0839,52.1017,3521.0
2017-08-08 13:55:00,58.76,58.82,58.76,58.79,6547.0,52.0751,52.1282,52.0751,52.1017,6547.0
2017-08-08 14:00:00,58.8,58.8,58.78,58.78,500.0,52.1105,52.1105,52.0928,52.0928,500.0
2017-08-08 14:05:00,58.8,58.81,58.79,58.79,2804.0,52.1105,52.1194,52.1017,52.1017,2804.0
2017-08-08 14:10:00,58.79,58.82,58.78,58.8,8217.0,52.1017,52.1282,52.0928,52.1105,8217.0
2017-08-08 14:15:00,58.79,58.82,58.79,58.8,733.0,52.1017,52.1282,52.1017,52.1105,733.0
2017-08-08 14:20:00,58.79,58.81,58.79,58.79,1700.0,52.1017,52.1194,52.1017,52.1017,1700.0
2017-08-08 14:25:00,58.8,58.82,58.8,58.81,1612.0,52.1105,52.1282,52.1105,52.1194,1612.0
2017-08-08 14:30:00,58.81,58.82,58.8,58.81,3507.0,52.1194,52.1282,52.1105,52.1194,3507.0
2017-08-08 14:35:00,58.82,58.82,58.81,58.81,1300.0,52.1282,52.1282,52.1194,52.1194,1300.0
2017-08-08 14:40:00,58.81,58.82,58.78,58.79,5175.0,52.1194,52.1282,52.0928,52.1017,5175.0
2017-08-08 14:45:00,58.79,58.8,58.78,58.78,2043.0,52.1017,52.1105,52.0928,52.0928,2043.0
2017-08-08 14:50:00,58.77,58.79,58.76,58.79,3244.0,52.0839,52.1017,52.0751,52.1017,3244.0
2017-08-08 14:55:00,58.79,58.79,58.76,58.76,1800.0,52.1017,52.1017,52.0751,52.0751,1800.0
2017-08-08 15:00:00,58.77,58.79,58.76,58.78,5915.0,52.0839,52.1017,52.0751,52.0928,5915.0
2017-08-08 15:05:00,58.77,58.77,58.74,58.76,12325.0,52.0839,52.0839,52.0573,52.0751,12325.0
2017-08-08 15:10:00,58.74,58.78,58.74,58.75,7240.0,52.0573,52.0928,52.0573,52.0662,7240.0
2017-08-08 15:15:00,58.76,58.77,58.74,58.76,5048.0,52.0751,52.0839,52.0573,52.0751,5048.0
2017-08-08 15:20:00,58.76,58.77,58.73,58.75,5960.0,52.0751,52.0839,52.0485,52.0662,5960.0
2017-08-08 15:25:00,58.75,58.76,58.74,58.76,6775.0,52.0662,52.0751,52.0573,52.0751,6775.0
2017-08-08 15:30:00,58.76,58.76,58.7,58.73,13000.0,52.0751,52.0751,52.0219,52.0485,13000.0
2017-08-08 15:35:00,58.73,58.75,58.7,58.75,6520.0,52.0485,52.0662,52.0219,52.0662,6520.0
2017-08-08 15:40:00,58.75,58.76,58.73,58.74,8595.0,52.0662,52.0751,52.0485,52.0573,8595.0
2017-08-08 15:45:00,58.75,58.76,58.74,58.74,17826.0,52.0662,52.0751,52.0573,52.0573,17826.0
2017-08-08 15:50:00,58.73,58.8,58.71,58.79,47673.0,52.0485,52.1105,52.0308,52.1017,47673.0
2017-08-08 15:55:00,58.8,58.81,58.78,58.8,32925.0,52.1105,52.1194,52.0928,52.1105,32925.0
2017-08-09 09:30:00,58.72,58.85,58.72,58.76,11076.0,52.0396,52.1548,52.0396,52.0751,11076.0
2017-08-09 09:35:00,58.78,58.83,58.76,58.79,2900.0,52.0928,52.1371,52.0751,52.1017,2900.0
2017-08-09 09:40:00,58.78,58.84,58.75,58.84,1460.0,52.0928,52.146,52.0662,52.146,1460.0
2017-08-09 09:45:00,58.87,58.87,58.82,58.86,4049.0,52.1726,52.1726,52.1282,52.1637,4049.0
2017-08-09 09:50:00,58.89,58.95,58.89,58.91,3256.0,52.1903,52.2435,52.1903,52.208,3256.0
2017-08-09 09:55:00,58.92,58.98,58.91,58.98,1500.0,52.2169,52.27,52.208,52.27,1500.0
2017-08-09 10:00:00,58.96,58.99,58.9,58.93,3942.0,52.2523,52.2789,52.1991,52.2257,3942.0
2017-08-09 10:05:00,58.92,58.96,58.92,58.95,2458.0,52.2169,52.2523,52.2169,52.2435,2458.0
2017-08-09 10:10:00,58.96,58.96,58.94,58.94,800.0,52.2523,52.2523,52.2346,52.2346,800.0
2017-08-09 10:15:00,58.96,58.99,58.94,58.94,1978.0,52.2523,52.2789,52.2346,52.2346,1978.0
2017-08-09 10:20:00,58.94,58.96,58.92,58.95,12100.0,52.2346,52.2523,52.2169,52.2435,12100.0
2017-08-09 10:25:00,58.97,59.01,58.96,59.01,3268.0,52.2612,52.2966,52.2523,52.2966,3268.0
2017-08-09 10:30:00,59.02,59.03,59.0,59.03,1700.0,52.3055,52.3144,52.2878,52.3144,1700.0
2017-08-09 10:35:00,59.03,59.04,58.97,58.99,2700.0,52.3144,52.3232,52.2612,52.2789,2700.0
2017-08-09 10:40:00,58.99,59.01,58.99,59.01,1682.0,52.2789,52.2966,52.2789,52.2966,1682.0
2017-08-09 10:45:00,59.02,59.02,58.94,58.94,6036.0,52.3055,52.3055,52.2346,52.2346,6036.0
2017-08-09 10:50:00,58.93,58.93,58.88,58.9,2924.0,52.2257,52.2257,52.1814,52.1991,2924.0
2017-08-09 10:55:00,58.9,58.92,58.89,58.9,3043.0,52.1991,52.2169,52.1903,52.1991,3043.0
2017-08-09 11:00:00,58.89,58.89,58.79,58.81,3345.0,52.1903,52.1903,52.1017,52.1194,3345.0
2017-08-09 11:05:00,58.81,58.87,58.81,58.85,2400.0,52.1194,52.1726,52.1194,52.1548,2400.0
2017-08-09 11:10:00,58.83,58.83,58.8,58.82,2700.0,52.1371,52.1371,52.1105,52.1282,2700.0
2017-08-09 11:15:00,58.82,58.83,58.81,58.83,1856.0,52.1282,52.1371,52.1194,52.1371,1856.0
2017-08-09 11:20:00,58.84,58.89,58.84,58.86,2690.0,52.146,52.1903,52.146,52.1637,2690.0
2017-08-09 11:25:00,58.88,58.89,58.86,58.88,2554.0,52.1814,52.1903,52.1637,52.1814,2554.0
2017-08-09 11:30:00,58.88,58.89,58.86,58.89,3001.0,52.1814,52.1903,52.1637,52.1903,3001.0
2017-08-09 11:35:00,58.89,58.9,58.88,58.89,2981.0,52.1903,52.1991,52.1814,52.1903,2981.0
2017-08-09 11:40:00,58.88,58.89,58.86,58.86,3394.0,52.1814,52.1903,52.1637,52.1637,3394.0
2017-08-09 11:45:00,58.86,58.86,58.8,58.85,7283.0,52.1637,52.1637,52.1105,52.1548,7283.0
2017-08-09 11:50:00,58.84,58.91,58.84,58.89,3455.0,52.146,52.208,52.146,52.1903,3455.0
2017-08-09 11:55:00,58.89,58.9,58.87,58.88,1600.0,52.1903,52.1991,52.1726,52.1814,1600.0
2017-08-09 12:00:00,58.89,58.91,58.87,58.91,1449.0,52.1903,52.208,52.1726,52.208,1449.0
2017-08-09 12:05:00,58.88,58.9,58.88,58.9,1370.0,52.1814,52.1991,52.1814,52.1991,1370.0
2017-08-09 12:10:00,58.89,58.91,58.89,58.9,900.0,52.1903,52.208,52.1903,52.1991,900.0
2017-08-09 12:15:00,58.9,58.93,58.9,58.92,3200.0,52.1991,52.2257,52.1991,52.2169,3200.0
2017-08-09 12:20:00,58.92,58.93,58.91,58.93,2246.0,52.2169,52.2257,52.208,52.2257,2246.0
2017-08-09 12:25:00,58.92,58.93,58.9,58.91,3636.0,52.2169,52.2257,52.1991,52.208,3636.0
2017-08-09 12:30:00,58.9,58.9,58.88,58.9,1502.0,52.1991,52.1991,52.1814,52.1991,1502.0
2017-08-09 12:35:00,58.9,58.9,58.88,58.88,3015.0,52.1991,52.1991,52.1814,52.1814,3015.0
2017-08-09 12:40:00,58.86,58.88,58.85,58.88,1980.0,52.1637,52.1814,52.1548,52.1814,1980.0
2017-08-09 12:45:00,58.88,58.89,58.88,58.89,1100.0,52.1814,52.1903,52.1814,52.1903,1100.0
2017-08-09 12:50:00,58.88,58.89,58.86,58.89,2711.0,52.1814,52.1903,52.1637,52.1903,2711.0
2017-08-09 12:55:00,58.89,58.89,58.88,58.89,800.0,52.1903,52.1903,52.1814,52.1903,800.0
2017-08-09 13:00:00,58.89,58.93,58.89,58.9,6118.0,52.1903,52.2257,52.1903,52.1991,6118.0
2017-08-09 13:05:00,58.91,58.91,58.89,58.91,2403.0,52.208,52.208,52.1903,52.208,2403.0
2017-08-09 13:10:00,58.9,58.91,58.89,58.9,1800.0,52.1991,52.208,52.1903,52.1991,1800.0
2017-08-09 13:15:00,58.9,58.9,58.87,58.88,1665.0,52.1991,52.1991,52.1726,52.1814,1665.0
2017-08-09 13:20:00,58.88,58.89,58.87,58.88,3608.0,52.1814,52.1903,52.1726,52.1814,3608.0
2017-08-09 13:25:00,58.88,58.89,58.87,58.89,1800.0,52.1814,52.1903,52.1726,52.1903,1800.0
2017-08-09 13:30:00,58.89,58.89,58.86,58.86,5273.0,52.1903,52.1903,52.1637,52.1637,5273.0
2017-08-09 13:35:00,58.85,58.87,58.85,58.86,1603.0,52.1548,52.1726,52.1548,52.1637,1603.0
2017-08-09 13:40:00,58.85,58.89,58.85,58.87,2633.0,52.1548,52.1903,52.1548,52.1726,2633.0
2017-08-09 13:45:00,58.87,58.88,58.87,58.87,1000.0,52.1726,52.1814,52.1726,52.1726,1000.0
2017-08-09 13:50:00,58.87,58.87,58.85,58.85,2284.0,52.1726,52.1726,52.1548,52.1548,2284.0
2017-08-09 13:55:00,58.86,58.86,58.85,58.86,1300.0,52.1637,52.1637,52.1548,52.1637,1300.0
2017-08-09 14:00:00,58.86,58.87,58.84,58.85,2400.0,52.1637,52.1726,52.146,52.1548,2400.0
2017-08-09 14:05:00,58.85,58.85,58.84,58.85,2100.0,52.1548,52.1548,52.146,52.1548,2100.0
2017-08-09 14:10:00,58.84,58.87,58.84,58.85,3465.0,52.146,52.1726,52.146,52.1548,3465.0
2017-08-09 14:15:00,58.85,58.86,58.84,58.86,2200.0,52.1548,52.1637,52.146,52.1637,2200.0
2017-08-09 14:20:00,58.85,58.86,58.84,58.86,3714.0,52.1548,52.1637,52.146,52.1637,3714.0
2017-08-09 14:25:00,58.85,58.85,58.84,58.85,2508.0,52.1548,52.1548,52.146,52.1548,2508.0
2017-08-09 14:30:00,58.86,58.87,58.82,58.82,2306.0,52.1637,52.1726,52.1282,52.1282,2306.0
2017-08-09 14:35:00,58.82,58.82,58.81,58.82,1540.0,52.1282,52.1282,52.1194,52.1282,1540.0
2017-08-09 14:40:00,58.81,58.82,58.81,58.81,1000.0,52.1194,52.1282,52.1194,52.1194,1000.0
2017-08-09 14:45:00,58.82,58.82,58.78,58.8,5607.0,52.1282,52.1282,52.0928,52.1105,5607.0
2017-08-09 14:50:00,58.81,58.81,58.79,58.79,900.0,52.1194,52.1194,52.1017,52.1017,900.0
2017-08-09 14:55:00,58.8,58.81,58.79,58.79,2701.0,52.1105,52.1194,52.1017,52.1017,2701.0
2017-08-09 15:00:00,58.8,58.8,58.79,58.8,1411.0,52.1105,52.1105,52.1017,52.1105,1411.0
2017-08-09 15:05:00,58.79,58.81,58.78,58.79,4347.0,52.1017,52.1194,52.0928,52.1017,4347.0
2017-08-09 15:10:00,58.77,58.8,58.77,58.79,2761.0,52.0839,52.1105,52.0839,52.1017,2761.0
2017-08-09 15:15:00,58.8,58.83,58.79,58.83,2206.0,52.1105,52.1371,52.1017,52.1371,2206.0
2017-08-09 15:20:00,58.83,58.83,58.8,58.81,7008.0,52.1371,52.1371,52.1105,52.1194,7008.0
2017-08-09 15:25:00,58.83,58.84,58.82,58.84,4100.0,52.1371,52.146,52.1282,52.146,4100.0
2017-08-09 15:30:00,58.84,58.84,58.81,58.83,5792.0,52.146,52.146,52.1194,52.1371,5792.0
2017-08-09 15:35:00,58.84,58.88,58.83,58.88,5131.0,52.146,52.1814,52.1371,52.1814,5131.0
2017-08-09 15:40:00,58.88,58.89,58.86,58.87,5950.0,52.1814,52.1903,52.1637,52.1726,5950.0
2017-08-09 15:45:00,58.87,58.89,58.86,58.87,12242.0,52.1726,52.1903,52.1637,52.1726,12242.0
2017-08-09 15:50:00,58.88,58.91,58.85,58.86,17129.0,52.1814,52.208,52.1548,52.1637,17129.0
2017-08-09 15:55:00,58.86,58.91,58.85,58.9,33220.0,52.1637,52.208,52.1548,52.1991,33220.0
2017-08-10 09:30:00,58.65,58.97,58.5,58.83,10065.0,51.9776,52.2612,51.8446,52.1371,10065.0
2017-08-10 09:35:00,58.89,58.89,58.77,58.78,2500.0,52.1903,52.1903,52.0839,52.0928,2500.0
2017-08-10 09:40:00,58.79,58.79,58.7,58.74,2697.0,52.1017,52.1017,52.0219,52.0573,2697.0
2017-08-10 09:45:00,58.71,58.76,58.69,58.7,4938.0,52.0308,52.0751,52.013,52.0219,4938.0
2017-08-10 09:50:00,58.72,58.75,58.72,58.75,661.0,52.0396,52.0662,52.0396,52.0662,661.0
2017-08-10 09:55:00,58.75,58.75,58.71,58.74,1500.0,52.0662,52.0662,52.0308,52.0573,1500.0
2017-08-10 10:00:00,58.82,58.83,58.7,58.72,5000.0,52.1282,52.1371,52.0219,52.0396,5000.0
2017-08-10 10:05:00,58.7,58.74,58.66,58.71,1604.0,52.0219,52.0573,51.9864,52.0308,1604.0
2017-08-10 10:10:00,58.73,58.74,58.67,58.69,2720.0,52.0485,52.0573,51.9953,52.013,2720.0
2017-08-10 10:15:00,58.65,58.67,58.62,58.67,2476.0,51.9776,51.9953,51.951,51.9953,2476.0
2017-08-10 10:20:00,58.66,58.67,58.64,58.65,1957.0,51.9864,51.9953,51.9687,51.9776,1957.0
2017-08-10 10:25:00,58.64,58.64,58.58,58.6,4408.0,51.9687,51.9687,51.9155,51.9333,4408.0
2017-08-10 10:30:00,58.61,58.63,58.56,58.6,3499.0,51.9421,51.9599,51.8978,51.9333,3499.0
2017-08-10 10:35:00,58.6,58.6,58.55,58.56,3600.0,51.9333,51.9333,51.889,51.8978,3600.0
2017-08-10 10:40:00,58.56,58.58,58.51,58.51,3412.0,51.8978,51.9155,51.8535,51.8535,3412.0
2017-08-10 10:45:00,58.52,58.55,58.5,58.53,1804.0,51.8624,51.889,51.8446,51.8712,1804.0
2017-08-10 10:50:00,58.53,58.53,58.45,58.45,105600.0,51.8712,51.8712,51.8003,51.8003,105600.0
2017-08-10 10:55:00,58.45,58.48,58.43,58.44,3532.0,51.8003,51.8269,51.7826,51.7915,3532.0
2017-08-10 11:00:00,58.44,58.51,58.43,58.48,3951.0,51.7915,51.8535,51.7826,51.8269,3951.0
2017-08-10 11:05:00,58.51,58.59,58.51,58.58,6500.0,51.8535,51.9244,51.8535,51.9155,6500.0
2017-08-10 11:10:00,58.58,58.62,58.58,58.59,1304.0,51.9155,51.951,51.9155,51.9244,1304.0
2017-08-10 11:15:00,58.62,58.66,58.62,58.64,1900.0,51.951,51.9864,51.951,51.9687,1900.0
2017-08-10 11:20:00,58.65,58.65,58.59,58.59,3495.0,51.9776,51.9776,51.9244,51.9244,3495.0
2017-08-10 11:25:00,58.6,58.63,58.59,58.61,1843.0,51.9333,51.9599,51.9244,51.9421,1843.0
2017-08-10 11:30:00,58.63,58.66,58.62,58.64,5616.0,51.9599,51.9864,51.951,51.9687,5616.0
2017-08-10 11:35:00,58.66,58.68,58.63,58.66,2324.0,51.9864,52.0042,51.9599,51.9864,2324.0
2017-08-10 11:40:00,58.68,58.68,58.63,58.65,1996.0,52.0042,52.0042,51.9599,51.9776,1996.0
2017-08-10 11:45:00,58.66,58.67,58.61,58.63,3744.0,51.9864,51.9953,51.9421,51.9599,3744.0
2017-08-10 11:50:00,58.65,58.66,58.61,58.63,2530.0,51.9776,51.9864,51.9421,51.9599,2530.0
2017-08-10 11:55:00,58.64,58.65,58.61,58.63,1900.0,51.9687,51.9776,51.9421,51.9599,1900.0
2017-08-10 12:00:00,58.6,58.63,58.58,58.6,6701.0,51.9333,51.9599,51.9155,51.9333,6701.0
2017-08-10 12:05:00,58.61,58.62,58.6,58.62,1613.0,51.9421,51.951,51.9333,51.951,1613.0
2017-08-10 12:10:00,58.66,58.67,58.6,58.6,4460.0,51.9864,51.9953,51.9333,51.9333,4460.0
2017-08-10 12:15:00,58.63,58.64,58.57,58.61,3475.0,51.9599,51.9687,51.9067,51.9421,3475.0
2017-08-10 12:20:00,58.62,58.63,58.55,58.55,2600.0,51.951,51.9599,51.889,51.889,2600.0
2017-08-10 12:25:00,58.57,58.59,58.55,58.56,2000.0,51.9067,51.9244,51.889,51.8978,2000.0
2017-08-10 12:30:00,58.54,58.58,58.53,58.58,1607.0,51.8801,51.9155,51.8712,51.9155,1607.0
2017-08-10 12:35:00,58.58,58.63,58.56,58.62,1802.0,51.9155,51.9599,51.8978,51.951,1802.0
2017-08-10 12:40:00,58.6,58.64,58.6,58.62,2600.0,51.9333,51.9687,51.9333,51.951,2600.0
2017-08-10 12:45:00,58.62,58.65,58.61,58.63,3211.0,51.951,51.9776,51.9421,51.9599,3211.0
2017-08-10 12:50:00,58.62,58.66,58.6,58.65,1700.0,51.951,51.9864,51.9333,51.9776,1700.0
2017-08-10 12:55:00,58.67,58.69,58.66,58.69,400.0,51.9953,52.013,51.9864,52.013,400.0
2017-08-10 13:00:00,58.68,58.72,58.67,58.71,4455.0,52.0042,52.0396,51.9953,52.0308,4455.0
2017-08-10 13:05:00,58.71,58.71,58.69,58.7,4845.0,52.0308,52.0308,52.013,52.0219,4845.0
2017-08-10 13:10:00,58.73,58.73,58.68,58.69,1534.0,52.0485,52.0485,52.0042,52.013,1534.0
2017-08-10 13:15:00,58.69,58.7,58.69,58.7,1120.0,52.013,52.0219,52.013,52.0219,1120.0
2017-08-10 13:20:00,58.69,58.69,58.66,58.67,3878.0,52.013,52.013,51.9864,51.9953,3878.0
2017-08-10 13:25:00,58.67,58.7,58.67,58.7,4269.0,51.9953,52.0219,51.9953,52.0219,4269.0
2017-08-10 13:30:00,58.71,58.74,58.68,58.74,1100.0,52.0308,52.0573,52.0042,52.0573,1100.0
2017-08-10 13:35:00,58.71,58.74,58.71,58.73,1161.0,52.0308,52.0573,52.0308,52.0485,1161.0
2017-08-10 13:40:00,58.73,58.73,58.7,58.7,823.0,52.0485,52.0485,52.0219,52.0219,823.0
2017-08-10 13:45:00,58.7,58.71,58.7,58.71,600.0,52.0219,52.0308,52.0219,52.0308,600.0
2017-08-10 13:50:00,58.72,58.72,58.69,58.69,3400.0,52.0396,52.0396,52.013,52.013,3400.0
2017-08-10 13:55:00,58.7,58.73,58.68,58.73,3700.0,52.0219,52.0485,52.0042,52.0485,3700.0
2017-08-10 14:00:00,58.71,58.71,58.7,58.7,800.0,52.0308,52.0308,52.0219,52.0219,800.0
2017-08-10 14:05:00,58.68,58.73,58.68,58.72,20783.0,52.0042,52.0485,52.0042,52.0396,20783.0
2017-08-10 14:10:00,58.72,58.73,58.71,58.72,1840.0,52.0396,52.0485,52.0308,52.0396,1840.0
2017-08-10 14:15:00,58.72,58.76,58.72,58.76,4353.0,52.0396,52.0751,52.0396,52.0751,4353.0
2017-08-10 14:20:00,58.73,58.77,58.73,58.77,1100.0,52.0485,52.0839,52.0485,52.0839,1100.0
2017-08-10 14:25:00,58.77,58.77,58.72,58.72,1080.0,52.0839,52.0839,52.0396,52.0396,1080.0
2017-08-10 14:30:00,58.74,58.82,58.74,58.81,2546.0,52.0573,52.1282,52.0573,52.1194,2546.0
2017-08-10 14:35:00,58.82,58.82,58.79,58.82,2723.0,52.1282,52.1282,52.1017,52.1282,2723.0
2017-08-10 14:40:00,58.79,58.82,58.79,58.82,908.0,52.1017,52.1282,52.1017,52.1282,908.0
2017-08-10 14:45:00,58.81,58.84,58.78,58.84,1623.0,52.1194,52.146,52.0928,52.146,1623.0
2017-08-10 14:50:00,58.81,58.84,58.79,58.79,970.0,52.1194,52.146,52.1017,52.1017,970.0
2017-08-10 14:55:00,58.77,58.78,58.72,58.73,1725.0,52.0839,52.0928,52.0396,52.0485,1725.0
2017-08-10 15:00:00,58.73,58.76,58.7,58.71,1959.0,52.0485,52.0751,52.0219,52.0308,1959.0
2017-08-10 15:05:00,58.7,58.72,58.7,58.72,2028.0,52.0219,52.0396,52.0219,52.0396,2028.0
2017-08-10 15:10:00,58.7,58.7,58.67,58.68,3847.0,52.0219,52.0219,51.9953,52.0042,3847.0
2017-08-10 15:15:00,58.66,58.68,58.64,58.65,12631.0,51.9864,52.0042,51.9687,51.9776,12631.0
2017-08-10 15:20:00,58.64,58.66,58.62,58.63,2877.0,51.9687,51.9864,51.951,51.9599,2877.0
2017-08-10 15:25:00,58.63,58.64,58.62,58.64,2804.0,51.9599,51.9687,51.951,51.9687,2804.0
2017-08-10 15:30:00,58.63,58.65,58.59,58.6,5341.0,51.9599,51.9776,51.9244,51.9333,5341.0
2017-08-10 15:35:00,58.6,58.65,58.59,58.62,16827.0,51.9333,51.9776,51.9244,51.951,16827.0
2017-08-10 15:40:00,58.62,58.64,58.61,58.61,11880.0,51.951,51.9687,51.9421,51.9421,11880.0
2017-08-10 15:45:00,58.6,58.6,58.55,58.56,28228.0,51.9333,51.9333,51.889,51.8978,28228.0
2017-08-10 15:50:00,58.56,58.63,58.56,58.63,18196.0,51.8978,51.9599,51.8978,51.9599,18196.0
2017-08-10 15:55:00,58.62,58.66,58.57,58.63,131108.0,51.951,51.9864,51.9067,51.9599,131108.0
2017-08-11 09:30:00,58.63,58.94,58.61,58.84,25871.0,51.9599,52.2346,51.9421,52.146,25871.0
2017-08-11 09:35:00,58.82,58.86,58.81,58.85,2700.0,52.1282,52.1637,52.1194,52.1548,2700.0
2017-08-11 09:40:00,58.85,58.87,58.83,58.85,3765.0,52.1548,52.1726,52.1371,52.1548,3765.0
2017-08-11 09:45:00,58.85,58.85,58.72,58.72,5070.0,52.1548,52.1548,52.0396,52.0396,5070.0
2017-08-11 09:50:00,58.77,58.9,58.74,58.9,5900.0,52.0839,52.1991,52.0573,52.1991,5900.0
2017-08-11 09:55:00,58.92,58.94,58.81,58.86,4467.0,52.2169,52.2346,52.1194,52.1637,4467.0
2017-08-11 10:00:00,58.88,58.98,58.76,58.78,4290.0,52.1814,52.27,52.0751,52.0928,4290.0
2017-08-11 10:05:00,58.76,58.82,58.76,58.78,2000.0,52.0751,52.1282,52.0751,52.0928,2000.0
2017-08-11 10:10:00,58.78,58.86,58.78,58.86,2074.0,52.0928,52.1637,52.0928,52.1637,2074.0
2017-08-11 10:15:00,58.86,58.86,58.83,58.84,1700.0,52.1637,52.1637,52.1371,52.146,1700.0
2017-08-11 10:20:00,58.81,58.82,58.79,58.8,1300.0,52.1194,52.1282,52.1017,52.1105,1300.0
2017-08-11 10:25:00,58.79,58.79,58.75,58.75,2611.0,52.1017,52.1017,52.0662,52.0662,2611.0
2017-08-11 10:30:00,58.73,58.74,58.71,58.73,2023.0,52.0485,52.0573,52.0308,52.0485,2023.0
2017-08-11 10:35:00,58.77,58.77,58.72,58.72,3030.0,52.0839,52.0839,52.0396,52.0396,3030.0
2017-08-11 10:40:00,58.75,58.84,58.75,58.8,7347.0,52.0662,52.146,52.0662,52.1105,7347.0
2017-08-11 10:45:00,58.78,58.83,58.78,58.78,5767.0,52.0928,52.1371,52.0928,52.0928,5767.0
2017-08-11 10:50:00,58.79,58.8,58.76,58.76,2960.0,52.1017,52.1105,52.0751,52.0751,2960.0
2017-08-11 10:55:00,58.77,58.77,58.73,58.73,2710.0,52.0839,52.0839,52.0485,52.0485,2710.0
2017-08-11 11:00:00,58.73,58.73,58.68,58.68,900.0,52.0485,52.0485,52.0042,52.0042,900.0
2017-08-11 11:05:00,58.68,58.71,58.64,58.67,7247.0,52.0042,52.0308,51.9687,51.9953,7247.0
2017-08-11 11:10:00,58.68,58.69,58.67,58.67,1325.0,52.0042,52.013,51.9953,51.9953,1325.0
2017-08-11 11:15:00,58.66,58.68,58.62,58.62,913.0,51.9864,52.0042,51.951,51.951,913.0
2017-08-11 11:20:00,58.61,58.63,58.58,58.58,3382.0,51.9421,51.9599,51.9155,51.9155,3382.0
2017-08-11 11:25:00,58.58,58.6,58.55,58.57,2837.0,51.9155,51.9333,51.889,51.9067,2837.0
2017-08-11 11:30:00,58.58,58.6,58.57,58.58,1474.0,51.9155,51.9333,51.9067,51.9155,1474.0
2017-08-11 11:35:00,58.6,58.64,58.6,58.64,2040.0,51.9333,51.9687,51.9333,51.9687,2040.0
2017-08-11 11:40:00,58.63,58.64,58.56,58.59,4501.0,51.9599,51.9687,51.8978,51.9244,4501.0
2017-08-11 11:45:00,58.62,58.65,58.62,58.63,1051.0,51.951,51.9776,51.951,51.9599,1051.0
2017-08-11 11:50:00,58.61,58.63,58.57,58.58,2235.0,51.9421,51.9599,51.9067,51.9155,2235.0
2017-08-11 11:55:00,58.6,58.62,58.58,58.59,1671.0,51.9333,51.951,51.9155,51.9244,1671.0
2017-08-11 12:00:00,58.57,58.57,58.51,58.51,2219.0,51.9067,51.9067,51.8535,51.8535,2219.0
2017-08-11 12:05:00,58.52,58.52,58.49,58.51,2533.0,51.8624,51.8624,51.8358,51.8535,2533.0
2017-08-11 12:10:00,58.52,58.57,58.51,58.57,1161.0,51.8624,51.9067,51.8535,51.9067,1161.0
2017-08-11 12:15:00,58.57,58.57,58.53,58.55,1200.0,51.9067,51.9067,51.8712,51.889,1200.0
2017-08-11 12:20:00,58.53,58.53,58.51,58.51,1400.0,51.8712,51.8712,51.8535,51.8535,1400.0
2017-08-11 12:25:00,58.51,58.51,58.47,58.48,2000.0,51.8535,51.8535,51.8181,51.8269,2000.0
2017-08-11 12:30:00,58.49,58.51,58.47,58.47,400.0,51.8358,51.8535,51.8181,51.8181,400.0
2017-08-11 12:35:00,58.47,58.53,58.47,58.53,2006.0,51.8181,51.8712,51.8181,51.8712,2006.0
2017-08-11 12:40:00,58.53,58.53,58.5,58.51,1200.0,51.8712,51.8712,51.8446,51.8535,1200.0
2017-08-11 12:45:00,58.51,58.51,58.51,58.51,300.0,51.8535,51.8535,51.8535,51.8535,300.0
2017-08-11 12:50:00,58.5,58.5,58.46,58.49,1725.0,51.8446,51.8446,51.8092,51.8358,1725.0
2017-08-11 12:55:00,58.48,58.5,58.48,58.48,1800.0,51.8269,51.8446,51.8269,51.8269,1800.0
2017-08-11 13:00:00,58.47,58.49,58.46,58.48,2493.0,51.8181,51.8358,51.8092,51.8269,2493.0
2017-08-11 13:05:00,58.48,58.48,58.45,58.46,2889.0,51.8269,51.8269,51.8003,51.8092,2889.0
2017-08-11 13:10:00,58.5,58.5,58.5,58.5,200.0,51.8446,51.8446,51.8446,51.8446,200.0
2017-08-11 13:15:00,58.48,58.51,58.45,58.48,1777.0,51.8269,51.8535,51.8003,51.8269,1777.0
2017-08-11 13:20:00,58.49,58.49,58.44,58.46,1000.0,51.8358,51.8358,51.7915,51.8092,1000.0
2017-08-11 13:25:00,58.44,58.46,58.43,58.45,1566.0,51.7915,51.8092,51.7826,51.8003,1566.0
2017-08-11 13:30:00,58.45,58.47,58.42,58.46,2336.0,51.8003,51.8181,51.7738,51.8092,2336.0
2017-08-11 13:35:00,58.46,58.46,58.4,58.4,7325.0,51.8092,51.8092,51.756,51.756,7325.0
2017-08-11 13:40:00,58.4,58.42,58.36,58.39,2542.0,51.756,51.7738,51.7206,51.7472,2542.0
2017-08-11 13:45:00,58.4,58.41,58.4,58.41,1231.0,51.756,51.7649,51.756,51.7649,1231.0
2017-08-11 13:50:00,58.41,58.41,58.39,58.41,3090.0,51.7649,51.7649,51.7472,51.7649,3090.0
2017-08-11 13:55:00,58.41,58.43,58.41,58.42,963.0,51.7649,51.7826,51.7649,51.7738,963.0
2017-08-11 14:00:00,58.41,58.42,58.4,58.42,2195.0,51.7649,51.7738,51.756,51.7738,2195.0
2017-08-11 14:05:00,58.41,58.42,58.41,58.41,1451.0,51.7649,51.7738,51.7649,51.7649,1451.0
2017-08-11 14:10:00,58.41,58.46,58.41,58.46,1161.0,51.7649,51.8092,51.7649,51.8092,1161.0
2017-08-11 14:15:00,58.46,58.48,58.43,58.46,3527.0,51.8092,51.8269,51.7826,51.8092,3527.0
2017-08-11 14:20:00,58.46,58.47,58.46,58.47,1175.0,51.8092,51.8181,51.8092,51.8181,1175.0
2017-08-11 14:25:00,58.46,58.46,58.44,58.44,1700.0,51.8092,51.8092,51.7915,51.7915,1700.0
2017-08-11 14:30:00,58.45,58.45,58.43,58.43,2134.0,51.8003,51.8003,51.7826,51.7826,2134.0
2017-08-11 14:35:00,58.42,58.42,58.35,58.39,3958.0,51.7738,51.7738,51.7117,51.7472,3958.0
2017-08-11 14:40:00,58.4,58.4,58.39,58.4,400.0,51.756,51.756,51.7472,51.756,400.0
2017-08-11 14:45:00,58.4,58.42,58.38,58.38,2681.0,51.756,51.7738,51.7383,51.7383,2681.0
2017-08-11 14:50:00,58.39,58.41,58.38,58.38,2692.0,51.7472,51.7649,51.7383,51.7383,2692.0
2017-08-11 14:55:00,58.38,58.47,58.38,58.45,11639.0,51.7383,51.8181,51.7383,51.8003,11639.0
2017-08-11 15:00:00,58.46,58.49,58.45,58.47,4267.0,51.8092,51.8358,51.8003,51.8181,4267.0
2017-08-11 15:05:00,58.48,58.48,58.45,58.46,2700.0,51.8269,51.8269,51.8003,51.8092,2700.0
2017-08-11 15:10:00,58.45,58.47,58.45,58.45,2517.0,51.8003,51.8181,51.8003,51.8003,2517.0
2017-08-11 15:15:00,58.45,58.45,58.39,58.39,23103.0,51.8003,51.8003,51.7472,51.7472,23103.0
2017-08-11 15:20:00,58.39,58.43,58.39,58.43,3450.0,51.7472,51.7826,51.7472,51.7826,3450.0
2017-08-11 15:25:00,58.43,58.45,58.43,58.44,3121.0,51.7826,51.8003,51.7826,51.7915,3121.0
2017-08-11 15:30:00,58.45,58.46,58.44,58.46,5310.0,51.8003,51.8092,51.7915,51.8092,5310.0
2017-08-11 15:35:00,58.46,58.47,58.43,58.47,9284.0,51.8092,51.8181,51.7826,51.8181,9284.0
2017-08-11 15:40:00,58.46,58.46,58.44,58.46,4920.0,51.8092,51.8092,51.7915,51.8092,4920.0
2017-08-11 15:45:00,58.47,58.55,58.46,58.55,18450.0,51.8181,51.889,51.8092,51.889,18450.0
2017-08-11 15:50:00,58.54,58.56,58.53,58.54,7413.0,51.8801,51.8978,51.8712,51.8801,7413.0
2017-08-11 15:55:00,58.54,58.54,58.42,58.44,36642.0,51.8801,51.8801,51.7738,51.7915,36642.0
2017-08-14 09:30:00,58.75,58.94,58.75,58.88,6715.0,52.0662,52.2346,52.0662,52.1814,6715.0
2017-08-14 09:35:00,58.88,58.99,58.88,58.97,3798.0,52.1814,52.2789,52.1814,52.2612,3798.0
2017-08-14 09:40:00,58.95,58.98,58.95,58.96,1400.0,52.2435,52.27,52.2435,52.2523,1400.0
2017-08-14 09:45:00,58.96,58.97,58.89,58.89,2762.0,52.2523,52.2612,52.1903,52.1903,2762.0
2017-08-14 09:50:00,58.89,58.91,58.82,58.83,2500.0,52.1903,52.208,52.1282,52.1371,2500.0
2017-08-14 09:55:00,58.81,58.83,58.81,58.83,200.0,52.1194,52.1371,52.1194,52.1371,200.0
2017-08-14 10:00:00,58.82,58.82,58.75,58.77,8022.0,52.1282,52.1282,52.0662,52.0839,8022.0
2017-08-14 10:05:00,58.76,58.76,58.75,58.75,600.0,52.0751,52.0751,52.0662,52.0662,600.0
2017-08-14 10:10:00,58.74,58.74,58.71,58.74,584.0,52.0573,52.0573,52.0308,52.0573,584.0
2017-08-14 10:15:00,58.73,58.8,58.73,58.79,2836.0,52.0485,52.1105,52.0485,52.1017,2836.0
2017-08-14 10:20:00,58.78,58.78,58.75,58.76,2300.0,52.0928,52.0928,52.0662,52.0751,2300.0
2017-08-14 10:25:00,58.76,58.76,58.72,58.73,1011.0,52.0751,52.0751,52.0396,52.0485,1011.0
2017-08-14 10:30:00,58.75,58.78,58.75,58.78,800.0,52.0662,52.0928,52.0662,52.0928,800.0
2017-08-14 10:35:00,58.8,58.82,58.8,58.82,600.0,52.1105,52.1282,52.1105,52.1282,600.0
2017-08-14 10:40:00,58.83,58.84,58.82,58.83,2172.0,52.1371,52.146,52.1282,52.1371,2172.0
2017-08-14 10:45:00,58.82,58.83,58.79,58.83,6772.0,52.1282,52.1371,52.1017,52.1371,6772.0
2017-08-14 10:50:00,58.83,58.86,58.82,58.84,11781.0,52.1371,52.1637,52.1282,52.146,11781.0
2017-08-14 10:55:00,58.85,58.86,58.85,58.85,624.0,52.1548,52.1637,52.1548,52.1548,624.0
2017-08-14 11:00:00,58.85,58.86,58.84,58.84,1913.0,52.1548,52.1637,52.146,52.146,1913.0
2017-08-14 11:05:00,58.85,58.88,58.85,58.88,1215.0,52.1548,52.1814,52.1548,52.1814,1215.0
2017-08-14 11:10:00,58.89,58.89,58.84,58.85,3701.0,52.1903,52.1903,52.146,52.1548,3701.0
2017-08-14 11:15:00,58.85,58.85,58.82,58.83,2748.0,52.1548,52.1548,52.1282,52.1371,2748.0
2017-08-14 11:20:00,58.84,58.87,58.83,58.87,1900.0,52.146,52.1726,52.1371,52.1726,1900.0
2017-08-14 11:25:00,58.87,58.92,58.87,58.92,1404.0,52.1726,52.2169,52.1726,52.2169,1404.0
2017-08-14 11:30:00,58.94,58.94,58.9,58.91,2391.0,52.2346,52.2346,52.1991,52.208,2391.0
2017-08-14 11:35:00,58.91,58.91,58.86,58.87,1634.0,52.208,52.208,52.1637,52.1726,1634.0
2017-08-14 11:40:00,58.88,58.88,58.85,58.85,2100.0,52.1814,52.1814,52.1548,52.1548,2100.0
2017-08-14 11:45:00,58.86,58.91,58.86,58.9,1658.0,52.1637,52.208,52.1637,52.1991,1658.0
2017-08-14 11:50:00,58.91,58.91,58.87,58.88,2341.0,52.208,52.208,52.1726,52.1814,2341.0
2017-08-14 11:55:00,58.88,58.88,58.86,58.87,1610.0,52.1814,52.1814,52.1637,52.1726,1610.0
2017-08-14 12:00:00,58.89,58.92,58.84,58.86,8712.0,52.1903,52.2169,52.146,52.1637,8712.0
2017-08-14 12:05:00,58.88,58.88,58.83,58.85,3392.0,52.1814,52.1814,52.1371,52.1548,3392.0
2017-08-14 12:10:00,58.83,58.83,58.81,58.83,4571.0,52.1371,52.1371,52.1194,52.1371,4571.0
2017-08-14 12:15:00,58.82,58.82,58.82,58.82,500.0,52.1282,52.1282,52.1282,52.1282,500.0
2017-08-14 12:20:00,58.83,58.84,58.82,58.83,1707.0,52.1371,52.146,52.1282,52.1371,1707.0
2017-08-14 12:25:00,58.83,58.86,58.83,58.83,2401.0,52.1371,52.1637,52.1371,52.1371,2401.0
2017-08-14 12:30:00,58.83,58.83,58.82,58.83,1600.0,52.1371,52.1371,52.1282,52.1371,1600.0
2017-08-14 12:35:00,58.82,58.84,58.82,58.82,1003.0,52.1282,52.146,52.1282,52.1282,1003.0
2017-08-14 12:40:00,58.83,58.83,58.82,58.83,2006.0,52.1371,52.1371,52.1282,52.1371,2006.0
2017-08-14 12:45:00,58.83,58.86,58.83,58.86,3775.0,52.1371,52.1637,52.1371,52.1637,3775.0
2017-08-14 12:50:00,58.86,58.86,58.86,58.86,700.0,52.1637,52.1637,52.1637,52.1637,700.0
2017-08-14 12:55:00,58.85,58.85,58.79,58.79,4430.0,52.1548,52.1548,52.1017,52.1017,4430.0
2017-08-14 13:00:00,58.78,58.79,58.78,58.78,855.0,52.0928,52.1017,52.0928,52.0928,855.0
2017-08-14 13:05:00,58.79,58.83,58.79,58.83,1000.0,52.1017,52.1371,52.1017,52.1371,1000.0
2017-08-14 13:10:00,58.83,58.83,58.78,58.8,1400.0,52.1371,52.1371,52.0928,52.1105,1400.0
2017-08-14 13:15:00,58.82,58.83,58.8,58.8,900.0,52.1282,52.1371,52.1105,52.1105,900.0
2017-08-14 13:20:00,58.81,58.81,58.79,58.79,347.0,52.1194,52.1194,52.1017,52.1017,347.0
2017-08-14 13:25:00,58.81,58.81,58.8,58.8,300.0,52.1194,52.1194,52.1105,52.1105,300.0
2017-08-14 13:30:00,58.81,58.82,58.79,58.79,400.0,52.1194,52.1282,52.1017,52.1017,400.0
2017-08-14 13:35:00,58.81,58.83,58.8,58.82,2250.0,52.1194,52.1371,52.1105,52.1282,2250.0
2017-08-14 13:40:00,58.81,58.81,58.81,58.81,377.0,52.1194,52.1194,52.1194,52.1194,377.0
2017-08-14 13:45:00,58.82,58.82,58.79,58.79,1600.0,52.1282,52.1282,52.1017,52.1017,1600.0
2017-08-14 13:50:00,58.79,58.81,58.79,58.8,1600.0,52.1017,52.1194,52.1017,52.1105,1600.0
2017-08-14 13:55:00,58.81,58.82,58.81,58.82,300.0,52.1194,52.1282,52.1194,52.1282,300.0
2017-08-14 14:00:00,58.82,58.84,58.82,58.82,929.0,52.1282,52.146,52.1282,52.1282,929.0
2017-08-14 14:05:00,58.82,58.83,58.82,58.83,204.0,52.1282,52.1371,52.1282,52.1371,204.0
2017-08-14 14:10:00,58.83,58.83,58.81,58.82,911.0,52.1371,52.1371,52.1194,52.1282,911.0
2017-08-14 14:15:00,58.81,58.82,58.8,58.82,1978.0,52.1194,52.1282,52.1105,52.1282,1978.0
2017-08-14 14:20:00,58.82,58.83,58.82,58.82,1589.0,52.1282,52.1371,52.1282,52.1282,1589.0
2017-08-14 14:25:00,58.84,58.84,58.83,58.84,367.0,52.146,52.146,52.1371,52.146,367.0
2017-08-14 14:30:00,58.84,58.85,58.84,58.84,849.0,52.146,52.1548,52.146,52.146,849.0
2017-08-14 14:35:00,58.85,58.85,58.83,58.84,1067.0,52.1548,52.1548,52.1371,52.146,1067.0
2017-08-14 14:40:00,58.83,58.86,58.82,58.86,3099.0,52.1371,52.1637,52.1282,52.1637,3099.0
2017-08-14 14:45:00,58.85,58.85,58.8,58.8,2264.0,52.1548,52.1548,52.1105,52.1105,2264.0
2017-08-14 14:50:00,58.78,58.82,58.76,58.82,1929.0,52.0928,52.1282,52.0751,52.1282,1929.0
2017-08-14 14:55:00,58.81,58.81,58.79,58.8,3605.0,52.1194,52.1194,52.1017,52.1105,3605.0
2017-08-14 15:00:00,58.8,58.81,58.78,58.78,1758.0,52.1105,52.1194,52.0928,52.0928,1758.0
2017-08-14 15:05:00,58.78,58.82,58.78,58.81,3075.0,52.0928,52.1282,52.0928,52.1194,3075.0
2017-08-14 15:10:00,58.82,58.85,58.81,58.85,1770.0,52.1282,52.1548,52.1194,52.1548,1770.0
2017-08-14 15:15:00,58.86,58.87,58.85,58.87,400.0,52.1637,52.1726,52.1548,52.1726,400.0
2017-08-14 15:20:00,58.86,58.87,58.85,58.87,3406.0,52.1637,52.1726,52.1548,52.1726,3406.0
2017-08-14 15:25:00,58.87,58.9,58.86,58.89,8200.0,52.1726,52.1991,52.1637,52.1903,8200.0
2017-08-14 15:30:00,58.89,58.89,58.87,58.89,7700.0,52.1903,52.1903,52.1726,52.1903,7700.0
2017-08-14 15:35:00,58.89,58.89,58.86,58.86,5443.0,52.1903,52.1903,52.1637,52.1637,5443.0
2017-08-14 15:40:00,58.87,58.9,58.86,58.89,5891.0,52.1726,52.1991,52.1637,52.1903,5891.0
2017-08-14 15:45:00,58.89,58.89,58.83,58.84,9101.0,52.1903,52.1903,52.1371,52.146,9101.0
2017-08-14 15:50:00,58.84,58.86,58.83,58.85,10793.0,52.146,52.1637,52.1371,52.1548,10793.0
2017-08-14 15:55:00,58.84,58.89,58.84,58.87,57051.0,52.146,52.1903,52.146,52.1726,57051.0
2017-08-15 09:30:00,59.04,59.04,58.86,58.95,12706.0,52.3232,52.3232,52.1637,52.2435,12706.0
2017-08-15 09:35:00,58.98,58.99,58.94,58.95,4626.0,52.27,52.2789,52.2346,52.2435,4626.0
2017-08-15 09:40:00,58.98,59.03,58.94,59.02,2810.0,52.27,52.3144,52.2346,52.3055,2810.0
2017-08-15 09:45:00,59.02,59.02,58.9,58.94,2862.0,52.3055,52.3055,52.1991,52.2346,2862.0
2017-08-15 09:50:00,58.96,58.96,58.94,58.94,300.0,52.2523,52.2523,52.2346,52.2346,300.0
2017-08-15 09:55:00,58.94,59.02,58.94,59.02,5200.0,52.2346,52.3055,52.2346,52.3055,5200.0
2017-08-15 10:00:00,59.07,59.17,59.07,59.12,8896.0,52.3498,52.4384,52.3498,52.3941,8896.0
2017-08-15 10:05:00,59.11,59.14,59.03,59.03,4062.0,52.3853,52.4118,52.3144,52.3144,4062.0
2017-08-15 10:10:00,59.05,59.06,59.01,59.01,2899.0,52.3321,52.3409,52.2966,52.2966,2899.0
2017-08-15 10:15:00,58.99,59.01,58.98,58.98,1854.0,52.2789,52.2966,52.27,52.27,1854.0
2017-08-15 10:20:00,58.98,58.98,58.9,58.9,3045.0,52.27,52.27,52.1991,52.1991,3045.0
2017-08-15 10:25:00,58.88,58.92,58.86,58.86,1796.0,52.1814,52.2169,52.1637,52.1637,1796.0
2017-08-15 10:30:00,58.86,58.86,58.82,58.83,1818.0,52.1637,52.1637,52.1282,52.1371,1818.0
2017-08-15 10:35:00,58.8,58.8,58.8,58.8,100.0,52.1105,52.1105,52.1105,52.1105,100.0
2017-08-15 10:40:00,58.8,58.84,58.8,58.82,1200.0,52.1105,52.146,52.1105,52.1282,1200.0
2017-08-15 10:45:00,58.83,58.86,58.82,58.86,1000.0,52.1371,52.1637,52.1282,52.1637,1000.0
2017-08-15 10:50:00,58.86,58.88,58.8,58.8,2070.0,52.1637,52.1814,52.1105,52.1105,2070.0
2017-08-15 10:55:00,58.81,58.82,58.79,58.81,1652.0,52.1194,52.1282,52.1017,52.1194,1652.0
2017-08-15 11:00:00,58.82,58.82,58.8,58.82,1621.0,52.1282,52.1282,52.1105,52.1282,1621.0
2017-08-15 11:05:00,58.85,58.9,58.85,58.89,998.0,52.1548,52.1991,52.1548,52.1903,998.0
2017-08-15 11:10:00,58.88,58.89,58.88,58.89,200.0,52.1814,52.1903,52.1814,52.1903,200.0
2017-08-15 11:15:00,58.89,58.89,58.86,58.86,3458.0,52.1903,52.1903,52.1637,52.1637,3458.0
2017-08-15 11:20:00,58.86,58.88,58.84,58.88,2560.0,52.1637,52.1814,52.146,52.1814,2560.0
2017-08-15 11:25:00,58.86,58.87,58.83,58.86,2664.0,52.1637,52.1726,52.1371,52.1637,2664.0
2017-08-15 11:30:00,58.87,58.88,58.85,58.88,1604.0,52.1726,52.1814,52.1548,52.1814,1604.0
2017-08-15 11:35:00,58.89,58.89,58.78,58.79,3425.0,52.1903,52.1903,52.0928,52.1017,3425.0
2017-08-15 11:40:00,58.8,58.81,58.78,58.81,1480.0,52.1105,52.1194,52.0928,52.1194,1480.0
2017-08-15 11:45:00,58.79,58.79,58.77,58.78,1000.0,52.1017,52.1017,52.0839,52.0928,1000.0
2017-08-15 11:50:00,58.78,58.79,58.75,58.75,1584.0,52.0928,52.1017,52.0662,52.0662,1584.0
2017-08-15 11:55:00,58.75,58.75,58.71,58.71,1142.0,52.0662,52.0662,52.0308,52.0308,1142.0
2017-08-15 12:00:00,58.71,58.75,58.71,58.71,2900.0,52.0308,52.0662,52.0308,52.0308,2900.0
2017-08-15 12:05:00,58.72,58.76,58.72,58.76,1442.0,52.0396,52.0751,52.0396,52.0751,1442.0
2017-08-15 12:10:00,58.77,58.77,58.76,58.76,620.0,52.0839,52.0839,52.0751,52.0751,620.0
2017-08-15 12:15:00,58.77,58.77,58.75,58.75,400.0,52.0839,52.0839,52.0662,52.0662,400.0
2017-08-15 12:20:00,58.75,58.76,58.75,58.76,1410.0,52.0662,52.0751,52.0662,52.0751,1410.0
2017-08-15 12:25:00,58.77,58.78,58.77,58.78,500.0,52.0839,52.0928,52.0839,52.0928,500.0
2017-08-15 12:30:00,58.75,58.76,58.74,58.75,1637.0,52.0662,52.0751,52.0573,52.0662,1637.0
2017-08-15 12:35:00,58.74,58.75,58.73,58.74,1200.0,52.0573,52.0662,52.0485,52.0573,1200.0
2017-08-15 12:40:00,58.74,58.75,58.74,58.75,1154.0,52.0573,52.0662,52.0573,52.0662,1154.0
2017-08-15 12:45:00,58.76,58.78,58.76,58.78,601.0,52.0751,52.0928,52.0751,52.0928,601.0
2017-08-15 12:50:00,58.79,58.79,58.78,58.78,600.0,52.1017,52.1017,52.0928,52.0928,600.0
2017-08-15 12:55:00,58.78,58.78,58.77,58.77,1217.0,52.0928,52.0928,52.0839,52.0839,1217.0
2017-08-15 13:00:00,58.75,58.75,58.71,58.72,5175.0,52.0662,52.0662,52.0308,52.0396,5175.0
2017-08-15 13:05:00,58.71,58.72,58.7,58.7,2200.0,52.0308,52.0396,52.0219,52.0219,2200.0
2017-08-15 13:10:00,58.7,58.73,58.7,58.7,1403.0,52.0219,52.0485,52.0219,52.0219,1403.0
2017-08-15 13:15:00,58.7,58.7,58.69,58.69,600.0,52.0219,52.0219,52.013,52.013,600.0
2017-08-15 13:20:00,58.69,58.69,58.68,58.68,1604.0,52.013,52.013,52.0042,52.0042,1604.0
2017-08-15 13:25:00,58.67,58.68,58.66,58.67,1801.0,51.9953,52.0042,51.9864,51.9953,1801.0
2017-08-15 13:30:00,58.67,58.68,58.67,58.67,1501.0,51.9953,52.0042,51.9953,51.9953,1501.0
2017-08-15 13:35:00,58.66,58.66,58.65,58.65,1118.0,51.9864,51.9864,51.9776,51.9776,1118.0
2017-08-15 13:40:00,58.65,58.67,58.61,58.62,3684.0,51.9776,51.9953,51.9421,51.951,3684.0
2017-08-15 13:45:00,58.62,58.62,58.61,58.62,1300.0,51.951,51.951,51.9421,51.951,1300.0
2017-08-15 13:50:00,58.62,58.66,58.62,58.65,4002.0,51.951,51.9864,51.951,51.9776,4002.0
2017-08-15 13:55:00,58.63,58.66,58.61,58.64,4203.0,51.9599,51.9864,51.9421,51.9687,4203.0
2017-08-15 14:00:00,58.64,58.7,58.64,58.69,3487.0,51.9687,52.0219,51.9687,52.013,3487.0
2017-08-15 14:05:00,58.69,58.7,58.67,58.68,2615.0,52.013,52.0219,51.9953,52.0042,2615.0
2017-08-15 14:10:00,58.69,58.72,58.69,58.72,1420.0,52.013,52.0396,52.013,52.0396,1420.0
2017-08-15 14:15:00,58.71,58.71,58.69,58.7,1504.0,52.0308,52.0308,52.013,52.0219,1504.0
2017-08-15 14:20:00,58.72,58.73,58.72,58.73,2465.0,52.0396,52.0485,52.0396,52.0485,2465.0
2017-08-15 14:25:00,58.72,58.77,58.72,58.77,1955.0,52.0396,52.0839,52.0396,52.0839,1955.0
2017-08-15 14:30:00,58.77,58.82,58.76,58.82,2966.0,52.0839,52.1282,52.0751,52.1282,2966.0
2017-08-15 14:35:00,58.8,58.81,58.79,58.81,1701.0,52.1105,52.1194,52.1017,52.1194,1701.0
2017-08-15 14:40:00,58.8,58.8,58.77,58.78,1800.0,52.1105,52.1105,52.0839,52.0928,1800.0
2017-08-15 14:45:00,58.77,58.78,58.76,58.78,1129.0,52.0839,52.0928,52.0751,52.0928,1129.0
2017-08-15 14:50:00,58.78,58.78,58.77,58.78,1401.0,52.0928,52.0928,52.0839,52.0928,1401.0
2017-08-15 14:55:00,58.77,58.78,58.77,58.78,1355.0,52.0839,52.0928,52.0839,52.0928,1355.0
2017-08-15 15:00:00,58.78,58.78,58.76,58.77,1845.0,52.0928,52.0928,52.0751,52.0839,1845.0
2017-08-15 15:05:00,58.77,58.79,58.76,58.78,2190.0,52.0839,52.1017,52.0751,52.0928,2190.0
2017-08-15 15:10:00,58.78,58.83,58.77,58.82,2983.0,52.0928,52.1371,52.0839,52.1282,2983.0
2017-08-15 15:15:00,58.82,58.82,58.78,58.79,3105.0,52.1282,52.1282,52.0928,52.1017,3105.0
2017-08-15 15:20:00,58.8,58.8,58.78,58.79,4046.0,52.1105,52.1105,52.0928,52.1017,4046.0
2017-08-15 15:25:00,58.8,58.83,58.79,58.82,3859.0,52.1105,52.1371,52.1017,52.1282,3859.0
2017-08-15 15:30:00,58.82,58.82,58.78,58.79,2416.0,52.1282,52.1282,52.0928,52.1017,2416.0
2017-08-15 15:35:00,58.78,58.78,58.75,58.75,7254.0,52.0928,52.0928,52.0662,52.0662,7254.0
2017-08-15 15:40:00,58.76,58.76,58.73,58.73,5903.0,52.0751,52.0751,52.0485,52.0485,5903.0
2017-08-15 15:45:00,58.73,58.76,58.73,58.75,6856.0,52.0485,52.0751,52.0485,52.0662,6856.0
2017-08-15 15:50:00,58.75,58.76,58.73,58.76,12272.0,52.0662,52.0751,52.0485,52.0751,12272.0
2017-08-15 15:55:00,58.76,58.76,58.71,58.72,24336.0,52.0751,52.0751,52.0308,52.0396,24336.0
2017-08-16 09:30:00,58.96,59.21,58.96,59.13,14985.0,52.2523,52.4739,52.2523,52.403,14985.0
2017-08-16 09:35:00,59.14,59.14,58.97,58.98,4054.0,52.4118,52.4118,52.2612,52.27,4054.0
2017-08-16 09:40:00,58.98,59.07,58.89,58.97,10600.0,52.27,52.3498,52.1903,52.2612,10600.0
2017-08-16 09:45:00,59.0,59.04,58.93,59.02,3804.0,52.2878,52.3232,52.2257,52.3055,3804.0
2017-08-16 09:50:00,59.02,59.1,59.02,59.06,4350.0,52.3055,52.3764,52.3055,52.3409,4350.0
2017-08-16 09:55:00,59.06,59.08,59.04,59.06,1304.0,52.3409,52.3587,52.3232,52.3409,1304.0
2017-08-16 10:00:00,59.07,59.07,59.05,59.05,300.0,52.3498,52.3498,52.3321,52.3321,300.0
2017-08-16 10:05:00,59.06,59.07,59.03,59.05,5658.0,52.3409,52.3498,52.3144,52.3321,5658.0
2017-08-16 10:10:00,59.05,59.05,59.0,59.02,1286.0,52.3321,52.3321,52.2878,52.3055,1286.0
2017-08-16 10:15:00,59.03,59.11,59.02,59.09,19558.0,52.3144,52.3853,52.3055,52.3675,19558.0
2017-08-16 10:20:00,59.09,59.2,59.07,59.1,8719.0,52.3675,52.465,52.3498,52.3764,8719.0
2017-08-16 10:25:00,59.12,59.15,59.12,59.12,700.0,52.3941,52.4207,52.3941,52.3941,700.0
2017-08-16 10:30:00,59.15,59.15,59.09,59.09,2272.0,52.4207,52.4207,52.3675,52.3675,2272.0
2017-08-16 10:35:00,59.06,59.09,59.06,59.09,3665.0,52.3409,52.3675,52.3409,52.3675,3665.0
2017-08-16 10:40:00,59.08,59.13,59.07,59.11,6900.0,52.3587,52.403,52.3498,52.3853,6900.0
2017-08-16 10:45:00,59.11,59.12,59.08,59.1,7499.0,52.3853,52.3941,52.3587,52.3764,7499.0
2017-08-16 10:50:00,59.08,59.11,59.08,59.11,1000.0,52.3587,52.3853,52.3587,52.3853,1000.0
2017-08-16 10:55:00,59.12,59.16,59.11,59.14,7350.0,52.3941,52.4296,52.3853,52.4118,7350.0
2017-08-16 11:00:00,59.17,59.22,59.14,59.15,14418.0,52.4384,52.4827,52.4118,52.4207,14418.0
2017-08-16 11:05:00,59.16,59.21,59.13,59.2,10269.0,52.4296,52.4739,52.403,52.465,10269.0
2017-08-16 11:10:00,59.2,59.3,59.17,59.3,13528.0,52.465,52.5536,52.4384,52.5536,13528.0
2017-08-16 11:15:00,59.31,59.38,59.29,59.34,3854.0,52.5625,52.6245,52.5448,52.5891,3854.0
2017-08-16 11:20:00,59.33,59.34,59.19,59.2,6995.0,52.5802,52.5891,52.4562,52.465,6995.0
2017-08-16 11:25:00,59.19,59.2,59.15,59.18,4428.0,52.4562,52.465,52.4207,52.4473,4428.0
2017-08-16 11:30:00,59.17,59.18,59.15,59.17,3769.0,52.4384,52.4473,52.4207,52.4384,3769.0
2017-08-16 11:35:00,59.18,59.18,59.16,59.16,2100.0,52.4473,52.4473,52.4296,52.4296,2100.0
2017-08-16 11:40:00,59.16,59.19,59.16,59.17,3300.0,52.4296,52.4562,52.4296,52.4384,3300.0
2017-08-16 11:45:00,59.17,59.27,59.16,59.27,3386.0,52.4384,52.527,52.4296,52.527,3386.0
2017-08-16 11:50:00,59.26,59.29,59.26,59.26,2100.0,52.5182,52.5448,52.5182,52.5182,2100.0
2017-08-16 11:55:00,59.26,59.26,59.23,59.24,2600.0,52.5182,52.5182,52.4916,52.5005,2600.0
2017-08-16 12:00:00,59.24,59.26,59.24,59.25,3200.0,52.5005,52.5182,52.5005,52.5093,3200.0
2017-08-16 12:05:00,59.25,59.26,59.23,59.24,2207.0,52.5093,52.5182,52.4916,52.5005,2207.0
2017-08-16 12:10:00,59.26,59.26,59.23,59.26,2300.0,52.5182,52.5182,52.4916,52.5182,2300.0
2017-08-16 12:15:00,59.26,59.27,59.23,59.27,1100.0,52.5182,52.527,52.4916,52.527,1100.0
2017-08-16 12:20:00,59.28,59.28,59.25,59.26,2784.0,52.5359,52.5359,52.5093,52.5182,2784.0
2017-08-16 12:25:00,59.25,59.27,59.23,59.24,3094.0,52.5093,52.527,52.4916,52.5005,3094.0
2017-08-16 12:30:00,59.24,59.27,59.24,59.27,2700.0,52.5005,52.527,52.5005,52.527,2700.0
2017-08-16 12:35:00,59.28,59.28,59.25,59.27,1719.0,52.5359,52.5359,52.5093,52.527,1719.0
2017-08-16 12:40:00,59.28,59.28,59.26,59.27,1400.0,52.5359,52.5359,52.5182,52.527,1400.0
2017-08-16 12:45:00,59.28,59.3,59.23,59.25,2418.0,52.5359,52.5536,52.4916,52.5093,2418.0
2017-08-16 12:50:00,59.23,59.23,59.21,59.22,1300.0,52.4916,52.4916,52.4739,52.4827,1300.0
2017-08-16 12:55:00,59.22,59.26,59.21,59.26,2000.0,52.4827,52.5182,52.4739,52.5182,2000.0
2017-08-16 13:00:00,59.25,59.25,59.24,59.25,600.0,52.5093,52.5093,52.5005,52.5093,600.0
2017-08-16 13:05:00,59.24,59.24,59.21,59.21,1000.0,52.5005,52.5005,52.4739,52.4739,1000.0
2017-08-16 13:10:00,59.21,59.23,59.15,59.15,4698.0,52.4739,52.4916,52.4207,52.4207,4698.0
2017-08-16 13:15:00,59.15,59.17,59.15,59.15,1078.0,52.4207,52.4384,52.4207,52.4207,1078.0
2017-08-16 13:20:00,59.14,59.16,59.13,59.15,1200.0,52.4118,52.4296,52.403,52.4207,1200.0
2017-08-16 13:25:00,59.15,59.15,59.1,59.15,1600.0,52.4207,52.4207,52.3764,52.4207,1600.0
2017-08-16 13:30:00,59.14,59.14,59.11,59.11,2032.0,52.4118,52.4118,52.3853,52.3853,2032.0
2017-08-16 13:35:00,59.11,59.13,59.11,59.13,366.0,52.3853,52.403,52.3853,52.403,366.0
2017-08-16 13:40:00,59.11,59.13,59.11,59.12,1400.0,52.3853,52.403,52.3853,52.3941,1400.0
2017-08-16 13:45:00,59.11,59.11,59.06,59.07,2406.0,52.3853,52.3853,52.3409,52.3498,2406.0
2017-08-16 13:50:00,59.06,59.07,59.05,59.06,1943.0,52.3409,52.3498,52.3321,52.3409,1943.0
2017-08-16 13:55:00,59.05,59.1,59.03,59.09,1846.0,52.3321,52.3764,52.3144,52.3675,1846.0
2017-08-16 14:00:00,59.08,59.09,59.02,59.09,2101.0,52.3587,52.3675,52.3055,52.3675,2101.0
2017-08-16 14:05:00,59.09,59.13,59.06,59.09,5212.0,52.3675,52.403,52.3409,52.3675,5212.0
2017-08-16 14:10:00,59.09,59.1,59.07,59.07,2933.0,52.3675,52.3764,52.3498,52.3498,2933.0
2017-08-16 14:15:00,59.09,59.09,59.0,59.0,1500.0,52.3675,52.3675,52.2878,52.2878,1500.0
2017-08-16 14:20:00,59.03,59.03,58.99,59.02,2193.0,52.3144,52.3144,52.2789,52.3055,2193.0
2017-08-16 14:25:00,59.02,59.02,59.01,59.02,500.0,52.3055,52.3055,52.2966,52.3055,500.0
2017-08-16 14:30:00,59.03,59.03,58.98,59.02,2055.0,52.3144,52.3144,52.27,52.3055,2055.0
2017-08-16 14:35:00,59.02,59.02,59.01,59.01,1467.0,52.3055,52.3055,52.2966,52.2966,1467.0
2017-08-16 14:40:00,59.01,59.03,59.0,59.02,3752.0,52.2966,52.3144,52.2878,52.3055,3752.0
2017-08-16 14:45:00,59.02,59.03,59.01,59.02,1514.0,52.3055,52.3144,52.2966,52.3055,1514.0
2017-08-16 14:50:00,59.03,59.06,59.02,59.04,1700.0,52.3144,52.3409,52.3055,52.3232,1700.0
2017-08-16 14:55:00,59.04,59.05,59.04,59.05,1147.0,52.3232,52.3321,52.3232,52.3321,1147.0
2017-08-16 15:00:00,59.04,59.04,59.02,59.03,2800.0,52.3232,52.3232,52.3055,52.3144,2800.0
2017-08-16 15:05:00,59.03,59.03,58.98,58.98,2376.0,52.3144,52.3144,52.27,52.27,2376.0
2017-08-16 15:10:00,58.98,59.01,58.97,59.0,4261.0,52.27,52.2966,52.2612,52.2878,4261.0
2017-08-16 15:15:00,59.0,59.0,58.99,59.0,946.0,52.2878,52.2878,52.2789,52.2878,946.0
2017-08-16 15:20:00,58.99,59.02,58.98,59.01,4422.0,52.2789,52.3055,52.27,52.2966,4422.0
2017-08-16 15:25:00,59.02,59.02,59.01,59.02,1700.0,52.3055,52.3055,52.2966,52.3055,1700.0
2017-08-16 15:30:00,59.01,59.02,58.98,59.01,6412.0,52.2966,52.3055,52.27,52.2966,6412.0
2017-08-16 15:35:00,59.01,59.02,58.99,59.01,9179.0,52.2966,52.3055,52.2789,52.2966,9179.0
2017-08-16 15:40:00,59.0,59.01,58.97,58.97,10501.0,52.2878,52.2966,52.2612,52.2612,10501.0
2017-08-16 15:45:00,58.97,58.97,58.9,58.92,15695.0,52.2612,52.2612,52.1991,52.2169,15695.0
2017-08-16 15:50:00,58.92,58.92,58.9,58.91,10284.0,52.2169,52.2169,52.1991,52.208,10284.0
2017-08-16 15:55:00,58.91,58.92,58.87,58.92,29792.0,52.208,52.2169,52.1726,52.2169,29792.0
2017-08-17 09:30:00,58.86,58.86,58.72,58.72,3075.0,52.1637,52.1637,52.0396,52.0396,3075.0
2017-08-17 09:35:00,58.84,58.9,58.84,58.9,1342.0,52.146,52.1991,52.146,52.1991,1342.0
2017-08-17 09:40:00,58.85,58.91,58.85,58.86,1208.0,52.1548,52.208,52.1548,52.1637,1208.0
2017-08-17 09:45:00,58.87,59.0,58.87,59.0,2515.0,52.1726,52.2878,52.1726,52.2878,2515.0
2017-08-17 09:50:00,59.06,59.11,59.03,59.09,7401.0,52.3409,52.3853,52.3144,52.3675,7401.0
2017-08-17 09:55:00,59.08,59.12,58.87,58.87,7091.0,52.3587,52.3941,52.1726,52.1726,7091.0
2017-08-17 10:00:00,58.86,58.89,58.73,58.73,4393.0,52.1637,52.1903,52.0485,52.0485,4393.0
2017-08-17 10:05:00,58.77,58.84,58.73,58.73,4753.0,52.0839,52.146,52.0485,52.0485,4753.0
2017-08-17 10:10:00,58.79,58.89,58.79,58.86,1400.0,52.1017,52.1903,52.1017,52.1637,1400.0
2017-08-17 10:15:00,58.81,58.87,58.81,58.87,600.0,52.1194,52.1726,52.1194,52.1726,600.0
2017-08-17 10:20:00,58.79,58.81,58.72,58.72,869.0,52.1017,52.1194,52.0396,52.0396,869.0
2017-08-17 10:25:00,58.72,58.74,58.67,58.67,1349.0,52.0396,52.0573,51.9953,51.9953,1349.0
2017-08-17 10:30:00,58.7,58.8,58.7,58.71,1432.0,52.0219,52.1105,52.0219,52.0308,1432.0
2017-08-17 10:35:00,58.79,58.79,58.73,58.74,1500.0,52.1017,52.1017,52.0485,52.0573,1500.0
2017-08-17 10:40:00,58.72,58.73,58.68,58.7,2330.0,52.0396,52.0485,52.0042,52.0219,2330.0
2017-08-17 10:45:00,58.7,58.71,58.7,58.7,400.0,52.0219,52.0308,52.0219,52.0219,400.0
2017-08-17 10:50:00,58.7,58.7,58.67,58.68,700.0,52.0219,52.0219,51.9953,52.0042,700.0
2017-08-17 10:55:00,58.72,58.73,58.68,58.68,1000.0,52.0396,52.0485,52.0042,52.0042,1000.0
2017-08-17 11:00:00,58.68,58.76,58.68,58.74,300.0,52.0042,52.0751,52.0042,52.0573,300.0
2017-08-17 11:05:00,58.78,58.81,58.75,58.81,1201.0,52.0928,52.1194,52.0662,52.1194,1201.0
2017-08-17 11:10:00,58.81,58.81,58.81,58.81,300.0,52.1194,52.1194,52.1194,52.1194,300.0
2017-08-17 11:15:00,58.82,58.83,58.82,58.83,400.0,52.1282,52.1371,52.1282,52.1371,400.0
2017-08-17 11:20:00,58.84,58.84,58.8,58.81,960.0,52.146,52.146,52.1105,52.1194,960.0
2017-08-17 11:25:00,58.81,58.81,58.73,58.73,1200.0,52.1194,52.1194,52.0485,52.0485,1200.0
2017-08-17 11:30:00,58.76,58.76,58.71,58.71,1208.0,52.0751,52.0751,52.0308,52.0308,1208.0
2017-08-17 11:35:00,58.7,58.7,58.59,58.63,1767.0,52.0219,52.0219,51.9244,51.9599,1767.0
2017-08-17 11:40:00,58.6,58.61,58.58,58.61,1000.0,51.9333,51.9421,51.9155,51.9421,1000.0
2017-08-17 11:45:00,58.61,58.61,58.54,58.54,1300.0,51.9421,51.9421,51.8801,51.8801,1300.0
2017-08-17 11:50:00,58.55,58.57,58.51,58.56,999.0,51.889,51.9067,51.8535,51.8978,999.0
2017-08-17 11:55:00,58.54,58.55,58.53,58.53,761.0,51.8801,51.889,51.8712,51.8712,761.0
2017-08-17 12:00:00,58.5,58.56,58.5,58.56,3403.0,51.8446,51.8978,51.8446,51.8978,3403.0
2017-08-17 12:05:00,58.6,58.6,58.48,58.48,3018.0,51.9333,51.9333,51.8269,51.8269,3018.0
2017-08-17 12:10:00,58.47,58.52,58.46,58.49,2520.0,51.8181,51.8624,51.8092,51.8358,2520.0
2017-08-17 12:15:00,58.49,58.49,58.45,58.45,600.0,51.8358,51.8358,51.8003,51.8003,600.0
2017-08-17 12:20:00,58.46,58.47,58.45,58.47,1050.0,51.8092,51.8181,51.8003,51.8181,1050.0
2017-08-17 12:25:00,58.48,58.48,58.45,58.46,2180.0,51.8269,51.8269,51.8003,51.8092,2180.0
2017-08-17 12:30:00,58.48,58.48,58.45,58.45,1700.0,51.8269,51.8269,51.8003,51.8003,1700.0
2017-08-17 12:35:00,58.44,58.45,58.44,58.45,300.0,51.7915,51.8003,51.7915,51.8003,300.0
2017-08-17 12:40:00,58.47,58.48,58.46,58.46,1496.0,51.8181,51.8269,51.8092,51.8092,1496.0
2017-08-17 12:45:00,58.45,58.47,58.43,58.44,12250.0,51.8003,51.8181,51.7826,51.7915,12250.0
2017-08-17 12:50:00,58.42,58.42,58.39,58.39,2000.0,51.7738,51.7738,51.7472,51.7472,2000.0
2017-08-17 12:55:00,58.39,58.41,58.35,58.41,2972.0,51.7472,51.7649,51.7117,51.7649,2972.0
2017-08-17 13:00:00,58.38,58.38,58.34,58.35,1100.0,51.7383,51.7383,51.7029,51.7117,1100.0
2017-08-17 13:05:00,58.35,58.38,58.35,58.38,700.0,51.7117,51.7383,51.7117,51.7383,700.0
2017-08-17 13:10:00,58.38,58.4,58.36,58.36,2917.0,51.7383,51.756,51.7206,51.7206,2917.0
2017-08-17 13:15:00,58.36,58.41,58.36,58.38,2000.0,51.7206,51.7649,51.7206,51.7383,2000.0
2017-08-17 13:20:00,58.38,58.38,58.34,58.35,1227.0,51.7383,51.7383,51.7029,51.7117,1227.0
2017-08-17 13:25:00,58.37,58.37,58.35,58.36,600.0,51.7294,51.7294,51.7117,51.7206,600.0
2017-08-17 13:30:00,58.36,58.38,58.36,58.38,2085.0,51.7206,51.7383,51.7206,51.7383,2085.0
2017-08-17 13:35:00,58.39,58.4,58.38,58.39,1000.0,51.7472,51.756,51.7383,51.7472,1000.0
2017-08-17 13:40:00,58.36,58.39,58.35,58.35,1000.0,51.7206,51.7472,51.7117,51.7117,1000.0
2017-08-17 13:45:00,58.34,58.37,58.32,58.32,1600.0,51.7029,51.7294,51.6851,51.6851,1600.0
2017-08-17 13:50:00,58.31,58.35,58.31,58.35,800.0,51.6763,51.7117,51.6763,51.7117,800.0
2017-08-17 13:55:00,58.35,58.35,58.33,58.33,911.0,51.7117,51.7117,51.694,51.694,911.0
2017-08-17 14:00:00,58.36,58.36,58.29,58.29,1805.0,51.7206,51.7206,51.6585,51.6585,1805.0
2017-08-17 14:05:00,58.3,58.3,58.28,58.28,455.0,51.6674,51.6674,51.6497,51.6497,455.0
2017-08-17 14:10:00,58.3,58.31,58.28,58.28,2547.0,51.6674,51.6763,51.6497,51.6497,2547.0
2017-08-17 14:15:00,58.27,58.29,58.22,58.25,1617.0,51.6408,51.6585,51.5965,51.6231,1617.0
2017-08-17 14:20:00,58.26,58.28,58.26,58.28,700.0,51.632,51.6497,51.632,51.6497,700.0
2017-08-17 14:25:00,58.3,58.32,58.3,58.32,864.0,51.6674,51.6851,51.6674,51.6851,864.0
2017-08-17 14:30:00,58.29,58.31,58.28,58.31,1078.0,51.6585,51.6763,51.6497,51.6763,1078.0
2017-08-17 14:35:00,58.28,58.3,58.26,58.26,2596.0,51.6497,51.6674,51.632,51.632,2596.0
2017-08-17 14:40:00,58.25,58.27,58.22,58.25,2919.0,51.6231,51.6408,51.5965,51.6231,2919.0
2017-08-17 14:45:00,58.24,58.25,58.22,58.23,1801.0,51.6142,51.6231,51.5965,51.6054,1801.0
2017-08-17 14:50:00,58.26,58.26,58.22,58.25,2033.0,51.632,51.632,51.5965,51.6231,2033.0
2017-08-17 14:55:00,58.26,58.28,58.25,58.26,1300.0,51.632,51.6497,51.6231,51.632,1300.0
2017-08-17 15:00:00,58.28,58.28,58.2,58.2,4466.0,51.6497,51.6497,51.5788,51.5788,4466.0
2017-08-17 15:05:00,58.2,58.23,58.19,58.21,2916.0,51.5788,51.6054,51.5699,51.5876,2916.0
2017-08-17 15:10:00,58.21,58.21,58.16,58.16,2800.0,51.5876,51.5876,51.5433,51.5433,2800.0
2017-08-17 15:15:00,58.17,58.22,58.15,58.15,4926.0,51.5522,51.5965,51.5345,51.5345,4926.0
2017-08-17 15:20:00,58.16,58.17,58.12,58.12,4000.0,51.5433,51.5522,51.5079,51.5079,4000.0
2017-08-17 15:25:00,58.13,58.13,58.07,58.08,4807.0,51.5167,51.5167,51.4636,51.4724,4807.0
2017-08-17 15:30:00,58.08,58.13,58.07,58.1,3700.0,51.4724,51.5167,51.4636,51.4902,3700.0
2017-08-17 15:35:00,58.11,58.11,58.01,58.03,12624.0,51.499,51.499,51.4104,51.4281,12624.0
2017-08-17 15:40:00,58.03,58.03,57.98,57.99,11464.0,51.4281,51.4281,51.3838,51.3927,11464.0
2017-08-17 15:45:00,57.99,57.99,57.93,57.96,17831.0,51.3927,51.3927,51.3395,51.3661,17831.0
2017-08-17 15:50:00,57.95,57.95,57.83,57.9,17429.0,51.3572,51.3572,51.2509,51.3129,17429.0
2017-08-17 15:55:00,57.91,57.94,57.84,57.86,40475.0,51.3218,51.3484,51.2597,51.2775,40475.0
2017-08-18 09:30:00,57.74,57.87,57.52,57.69,46210.0,51.1711,51.2863,50.9761,51.1268,46210.0
2017-08-18 09:35:00,57.59,57.59,57.55,57.55,1848.0,51.0382,51.0382,51.0027,51.0027,1848.0
2017-08-18 09:40:00,57.55,57.61,57.55,57.59,2303.0,51.0027,51.0559,51.0027,51.0382,2303.0
2017-08-18 09:45:00,57.59,57.88,57.59,57.84,14554.0,51.0382,51.2952,51.0382,51.2597,14554.0
2017-08-18 09:50:00,57.83,58.05,57.82,57.97,11366.0,51.2509,51.4458,51.242,51.3749,11366.0
2017-08-18 09:55:00,57.94,57.94,57.74,57.74,3056.0,51.3484,51.3484,51.1711,51.1711,3056.0
2017-08-18 10:00:00,57.74,57.89,57.74,57.89,1183.0,51.1711,51.304,51.1711,51.304,1183.0
2017-08-18 10:05:00,57.89,57.9,57.84,57.86,3310.0,51.304,51.3129,51.2597,51.2775,3310.0
2017-08-18 10:10:00,57.89,57.92,57.87,57.88,1196.0,51.304,51.3306,51.2863,51.2952,1196.0
2017-08-18 10:15:00,57.9,57.9,57.84,57.84,800.0,51.3129,51.3129,51.2597,51.2597,800.0
2017-08-18 10:20:00,57.79,57.84,57.79,57.79,2388.0,51.2154,51.2597,51.2154,51.2154,2388.0
2017-08-18 10:25:00,57.79,57.8,57.75,57.75,900.0,51.2154,51.2243,51.18,51.18,900.0
2017-08-18 10:30:00,57.75,57.75,57.68,57.71,1046.0,51.18,51.18,51.1179,51.1445,1046.0
2017-08-18 10:35:00,57.74,57.75,57.73,57.73,612.0,51.1711,51.18,51.1623,51.1623,612.0
2017-08-18 10:40:00,57.76,57.81,57.76,57.78,2001.0,51.1888,51.2331,51.1888,51.2066,2001.0
2017-08-18 10:45:00,57.82,57.84,57.77,57.79,3168.0,51.242,51.2597,51.1977,51.2154,3168.0
2017-08-18 10:50:00,57.79,57.85,57.78,57.8,4664.0,51.2154,51.2686,51.2066,51.2243,4664.0
2017-08-18 10:55:00,57.78,57.83,57.78,57.82,610.0,51.2066,51.2509,51.2066,51.242,610.0
2017-08-18 11:00:00,57.81,57.82,57.79,57.79,1600.0,51.2331,51.242,51.2154,51.2154,1600.0
2017-08-18 11:05:00,57.78,57.79,57.76,57.79,1700.0,51.2066,51.2154,51.1888,51.2154,1700.0
2017-08-18 11:10:00,57.78,57.79,57.76,57.76,1729.0,51.2066,51.2154,51.1888,51.1888,1729.0
2017-08-18 11:15:00,57.79,57.83,57.79,57.83,600.0,51.2154,51.2509,51.2154,51.2509,600.0
2017-08-18 11:20:00,57.81,57.9,57.81,57.9,2140.0,51.2331,51.3129,51.2331,51.3129,2140.0
2017-08-18 11:25:00,57.89,57.95,57.88,57.92,1500.0,51.304,51.3572,51.2952,51.3306,1500.0
2017-08-18 11:30:00,57.93,57.95,57.89,57.95,1700.0,51.3395,51.3572,51.304,51.3572,1700.0
2017-08-18 11:35:00,57.93,57.94,57.89,57.89,901.0,51.3395,51.3484,51.304,51.304,901.0
2017-08-18 11:40:00,57.92,57.92,57.89,57.91,1000.0,51.3306,51.3306,51.304,51.3218,1000.0
2017-08-18 11:45:00,57.91,57.92,57.88,57.92,800.0,51.3218,51.3306,51.2952,51.3306,800.0
2017-08-18 11:50:00,57.94,57.97,57.93,57.97,700.0,51.3484,51.3749,51.3395,51.3749,700.0
2017-08-18 11:55:00,57.96,57.96,57.94,57.95,700.0,51.3661,51.3661,51.3484,51.3572,700.0
2017-08-18 12:00:00,57.92,57.92,57.84,57.84,2600.0,51.3306,51.3306,51.2597,51.2597,2600.0
2017-08-18 12:05:00,57.84,57.86,57.8,57.8,4299.0,51.2597,51.2775,51.2243,51.2243,4299.0
2017-08-18 12:10:00,57.81,57.82,57.8,57.81,648.0,51.2331,51.242,51.2243,51.2331,648.0
2017-08-18 12:15:00,57.82,57.85,57.81,57.81,1701.0,51.242,51.2686,51.2331,51.2331,1701.0
2017-08-18 12:20:00,57.82,57.88,57.82,57.86,8149.0,51.242,51.2952,51.242,51.2775,8149.0
2017-08-18 12:25:00,57.87,57.92,57.87,57.92,900.0,51.2863,51.3306,51.2863,51.3306,900.0
2017-08-18 12:30:00,57.92,57.94,57.91,57.94,1400.0,51.3306,51.3484,51.3218,51.3484,1400.0
2017-08-18 12:35:00,57.93,57.95,57.9,57.95,2039.0,51.3395,51.3572,51.3129,51.3572,2039.0
2017-08-18 12:40:00,58.0,58.05,57.97,58.0,3192.0,51.4015,51.4458,51.3749,51.4015,3192.0
2017-08-18 12:45:00,58.0,58.07,57.97,58.07,1661.0,51.4015,51.4636,51.3749,51.4636,1661.0
2017-08-18 12:50:00,58.07,58.07,58.03,58.04,1364.0,51.4636,51.4636,51.4281,51.437,1364.0
2017-08-18 12:55:00,58.04,58.05,58.04,58.05,300.0,51.437,51.4458,51.437,51.4458,300.0
2017-08-18 13:00:00,58.04,58.07,57.99,58.02,2200.0,51.437,51.4636,51.3927,51.4193,2200.0
2017-08-18 13:05:00,58.07,58.07,58.04,58.04,1527.0,51.4636,51.4636,51.437,51.437,1527.0
2017-08-18 13:10:00,58.03,58.08,58.03,58.07,600.0,51.4281,51.4724,51.4281,51.4636,600.0
2017-08-18 13:15:00,58.04,58.13,58.04,58.07,6752.0,51.437,51.5167,51.437,51.4636,6752.0
2017-08-18 13:20:00,58.06,58.09,58.02,58.03,1433.0,51.4547,51.4813,51.4193,51.4281,1433.0
2017-08-18 13:25:00,58.03,58.05,58.0,58.03,7390.0,51.4281,51.4458,51.4015,51.4281,7390.0
2017-08-18 13:30:00,58.05,58.06,58.04,58.06,1032.0,51.4458,51.4547,51.437,51.4547,1032.0
2017-08-18 13:35:00,58.05,58.05,58.01,58.03,3404.0,51.4458,51.4458,51.4104,51.4281,3404.0
2017-08-18 13:40:00,58.01,58.03,58.0,58.03,5311.0,51.4104,51.4281,51.4015,51.4281,5311.0
2017-08-18 13:45:00,58.04,58.05,58.02,58.02,3418.0,51.437,51.4458,51.4193,51.4193,3418.0
2017-08-18 13:50:00,58.03,58.03,58.01,58.02,855.0,51.4281,51.4281,51.4104,51.4193,855.0
2017-08-18 13:55:00,58.02,58.04,58.01,58.01,2950.0,51.4193,51.437,51.4104,51.4104,2950.0
2017-08-18 14:00:00,58.0,58.02,58.0,58.02,1000.0,51.4015,51.4193,51.4015,51.4193,1000.0
2017-08-18 14:05:00,58.02,58.04,57.98,58.0,10839.0,51.4193,51.437,51.3838,51.4015,10839.0
2017-08-18 14:10:00,58.0,58.02,58.0,58.02,501.0,51.4015,51.4193,51.4015,51.4193,501.0
2017-08-18 14:15:00,58.0,58.0,57.98,57.98,1130.0,51.4015,51.4015,51.3838,51.3838,1130.0
2017-08-18 14:20:00,57.99,58.0,57.98,58.0,1100.0,51.3927,51.4015,51.3838,51.4015,1100.0
2017-08-18 14:25:00,57.98,58.02,57.98,58.01,923.0,51.3838,51.4193,51.3838,51.4104,923.0
2017-08-18 14:30:00,58.0,58.02,58.0,58.01,1937.0,51.4015,51.4193,51.4015,51.4104,1937.0
2017-08-18 14:35:00,58.0,58.01,57.98,57.98,2100.0,51.4015,51.4104,51.3838,51.3838,2100.0
2017-08-18 14:40:00,57.98,57.98,57.96,57.97,800.0,51.3838,51.3838,51.3661,51.3749,800.0
2017-08-18 14:45:00,57.96,57.96,57.94,57.96,5619.0,51.3661,51.3661,51.3484,51.3661,5619.0
2017-08-18 14:50:00,57.97,57.99,57.96,57.98,1916.0,51.3749,51.3927,51.3661,51.3838,1916.0
2017-08-18 14:55:00,57.99,58.0,57.97,57.97,1300.0,51.3927,51.4015,51.3749,51.3749,1300.0
2017-08-18 15:00:00,57.97,58.0,57.96,57.98,6827.0,51.3749,51.4015,51.3661,51.3838,6827.0
2017-08-18 15:05:00,57.98,58.01,57.98,58.0,5101.0,51.3838,51.4104,51.3838,51.4015,5101.0
2017-08-18 15:10:00,58.01,58.01,58.0,58.0,5506.0,51.4104,51.4104,51.4015,51.4015,5506.0
2017-08-18 15:15:00,58.0,58.01,57.95,57.96,7200.0,51.4015,51.4104,51.3572,51.3661,7200.0
2017-08-18 15:20:00,57.98,58.0,57.97,57.99,6300.0,51.3838,51.4015,51.3749,51.3927,6300.0
2017-08-18 15:25:00,57.99,58.01,57.98,57.99,6758.0,51.3927,51.4104,51.3838,51.3927,6758.0
2017-08-18 15:30:00,58.0,58.0,57.97,58.0,7819.0,51.4015,51.4015,51.3749,51.4015,7819.0
2017-08-18 15:35:00,58.0,58.03,58.0,58.01,4607.0,51.4015,51.4281,51.4015,51.4104,4607.0
2017-08-18 15:40:00,58.0,58.02,58.0,58.0,6854.0,51.4015,51.4193,51.4015,51.4015,6854.0
2017-08-18 15:45:00,58.01,58.05,58.0,58.03,11401.0,51.4104,51.4458,51.4015,51.4281,11401.0
2017-08-18 15:50:00,58.03,58.04,58.0,58.03,13577.0,51.4281,51.437,51.4015,51.4281,13577.0
2017-08-18 15:55:00,58.01,58.02,57.95,57.95,54899.0,51.4104,51.4193,51.3572,51.3572,54899.0
2017-08-21 09:30:00,57.9,57.9,57.7,57.86,11359.0,51.3129,51.3129,51.1357,51.2775,11359.0
2017-08-21 09:35:00,57.91,57.91,57.87,57.87,412.0,51.3218,51.3218,51.2863,51.2863,412.0
2017-08-21 09:40:00,57.82,57.82,57.74,57.74,3750.0,51.242,51.242,51.1711,51.1711,3750.0
2017-08-21 09:45:00,57.75,57.78,57.74,57.75,1400.0,51.18,51.2066,51.1711,51.18,1400.0
2017-08-21 09:50:00,57.75,57.79,57.7,57.7,3900.0,51.18,51.2154,51.1357,51.1357,3900.0
2017-08-21 09:55:00,57.73,57.79,57.73,57.78,1200.0,51.1623,51.2154,51.1623,51.2066,1200.0
2017-08-21 10:00:00,57.73,57.76,57.66,57.71,2590.0,51.1623,51.1888,51.1002,51.1445,2590.0
2017-08-21 10:05:00,57.73,57.8,57.71,57.8,4500.0,51.1623,51.2243,51.1445,51.2243,4500.0
2017-08-21 10:10:00,57.76,57.78,57.72,57.78,3985.0,51.1888,51.2066,51.1534,51.2066,3985.0
2017-08-21 10:15:00,57.76,57.81,57.76,57.81,1808.0,51.1888,51.2331,51.1888,51.2331,1808.0
2017-08-21 10:20:00,57.83,57.84,57.79,57.81,4600.0,51.2509,51.2597,51.2154,51.2331,4600.0
2017-08-21 10:25:00,57.82,57.91,57.82,57.87,53300.0,51.242,51.3218,51.242,51.2863,53300.0
2017-08-21 10:30:00,57.88,57.91,57.85,57.89,2754.0,51.2952,51.3218,51.2686,51.304,2754.0
2017-08-21 10:35:00,57.9,57.96,57.9,57.92,2781.0,51.3129,51.3661,51.3129,51.3306,2781.0
2017-08-21 10:40:00,57.9,57.96,57.9,57.94,657.0,51.3129,51.3661,51.3129,51.3484,657.0
2017-08-21 10:45:00,57.98,57.99,57.96,57.98,600.0,51.3838,51.3927,51.3661,51.3838,600.0
2017-08-21 10:50:00,57.97,58.0,57.95,57.95,1600.0,51.3749,51.4015,51.3572,51.3572,1600.0
2017-08-21 10:55:00,57.98,57.99,57.93,57.95,2800.0,51.3838,51.3927,51.3395,51.3572,2800.0
2017-08-21 11:00:00,57.96,57.97,57.94,57.95,1000.0,51.3661,51.3749,51.3484,51.3572,1000.0
2017-08-21 11:05:00,57.94,57.96,57.94,57.96,3637.0,51.3484,51.3661,51.3484,51.3661,3637.0
2017-08-21 11:10:00,57.97,58.02,57.97,58.02,600.0,51.3749,51.4193,51.3749,51.4193,600.0
2017-08-21 11:15:00,57.99,58.0,57.99,58.0,400.0,51.3927,51.4015,51.3927,51.4015,400.0
2017-08-21 11:20:00,58.0,58.02,57.99,58.01,1300.0,51.4015,51.4193,51.3927,51.4104,1300.0
2017-08-21 11:25:00,57.99,58.09,57.99,58.07,1502.0,51.3927,51.4813,51.3927,51.4636,1502.0
2017-08-21 11:30:00,58.05,58.09,58.05,58.07,1410.0,51.4458,51.4813,51.4458,51.4636,1410.0
2017-08-21 11:35:00,58.07,58.07,57.95,57.99,11247.0,51.4636,51.4636,51.3572,51.3927,11247.0
2017-08-21 11:40:00,58.0,58.0,57.92,57.94,3400.0,51.4015,51.4015,51.3306,51.3484,3400.0
2017-08-21 11:45:00,57.93,58.02,57.93,58.0,4117.0,51.3395,51.4193,51.3395,51.4015,4117.0
2017-08-21 11:50:00,58.03,58.07,58.03,58.06,2388.0,51.4281,51.4636,51.4281,51.4547,2388.0
2017-08-21 11:55:00,58.04,58.07,58.02,58.02,2700.0,51.437,51.4636,51.4193,51.4193,2700.0
2017-08-21 12:00:00,58.01,58.04,57.98,58.01,3631.0,51.4104,51.437,51.3838,51.4104,3631.0
2017-08-21 12:05:00,58.01,58.05,58.0,58.04,2600.0,51.4104,51.4458,51.4015,51.437,2600.0
2017-08-21 12:10:00,58.04,58.04,58.02,58.02,1500.0,51.437,51.437,51.4193,51.4193,1500.0
2017-08-21 12:15:00,58.04,58.04,58.01,58.01,900.0,51.437,51.437,51.4104,51.4104,900.0
2017-08-21 12:20:00,58.02,58.08,58.02,58.06,1849.0,51.4193,51.4724,51.4193,51.4547,1849.0
2017-08-21 12:25:00,58.07,58.13,58.07,58.13,960.0,51.4636,51.5167,51.4636,51.5167,960.0
2017-08-21 12:30:00,58.13,58.16,58.13,58.16,700.0,51.5167,51.5433,51.5167,51.5433,700.0
2017-08-21 12:35:00,58.15,58.16,58.15,58.16,705.0,51.5345,51.5433,51.5345,51.5433,705.0
2017-08-21 12:40:00,58.16,58.17,58.12,58.12,1356.0,51.5433,51.5522,51.5079,51.5079,1356.0
2017-08-21 12:45:00,58.13,58.15,58.13,58.15,1685.0,51.5167,51.5345,51.5167,51.5345,1685.0
2017-08-21 12:50:00,58.15,58.16,58.14,58.16,650.0,51.5345,51.5433,51.5256,51.5433,650.0
2017-08-21 12:55:00,58.16,58.17,58.14,58.15,3676.0,51.5433,51.5522,51.5256,51.5345,3676.0
2017-08-21 13:00:00,58.14,58.15,58.13,58.13,2100.0,51.5256,51.5345,51.5167,51.5167,2100.0
2017-08-21 13:05:00,58.12,58.12,58.12,58.12,100.0,51.5079,51.5079,51.5079,51.5079,100.0
2017-08-21 13:10:00,58.14,58.15,58.13,58.13,8436.0,51.5256,51.5345,51.5167,51.5167,8436.0
2017-08-21 13:15:00,58.12,58.16,58.12,58.15,7816.0,51.5079,51.5433,51.5079,51.5345,7816.0
2017-08-21 13:20:00,58.17,58.17,58.17,58.17,500.0,51.5522,51.5522,51.5522,51.5522,500.0
2017-08-21 13:25:00,58.17,58.18,58.17,58.18,1511.0,51.5522,51.5611,51.5522,51.5611,1511.0
2017-08-21 13:30:00,58.18,58.18,58.17,58.17,1030.0,51.5611,51.5611,51.5522,51.5522,1030.0
2017-08-21 13:35:00,58.17,58.21,58.16,58.21,3200.0,51.5522,51.5876,51.5433,51.5876,3200.0
2017-08-21 13:40:00,58.2,58.2,58.16,58.16,900.0,51.5788,51.5788,51.5433,51.5433,900.0
2017-08-21 13:45:00,58.17,58.17,58.17,58.17,500.0,51.5522,51.5522,51.5522,51.5522,500.0
2017-08-21 13:50:00,58.16,58.19,58.16,58.19,1355.0,51.5433,51.5699,51.5433,51.5699,1355.0
2017-08-21 13:55:00,58.16,58.2,58.16,58.2,3040.0,51.5433,51.5788,51.5433,51.5788,3040.0
2017-08-21 14:00:00,58.21,58.24,58.19,58.23,3828.0,51.5876,51.6142,51.5699,51.6054,3828.0
2017-08-21 14:05:00,58.24,58.24,58.21,58.24,3700.0,51.6142,51.6142,51.5876,51.6142,3700.0
2017-08-21 14:10:00,58.22,58.22,58.2,58.2,1496.0,51.5965,51.5965,51.5788,51.5788,1496.0
2017-08-21 14:15:00,58.19,58.19,58.16,58.17,2442.0,51.5699,51.5699,51.5433,51.5522,2442.0
2017-08-21 14:20:00,58.17,58.19,58.17,58.19,1500.0,51.5522,51.5699,51.5522,51.5699,1500.0
2017-08-21 14:25:00,58.2,58.2,58.18,58.2,1748.0,51.5788,51.5788,51.5611,51.5788,1748.0
2017-08-21 14:30:00,58.19,58.19,58.17,58.18,1100.0,51.5699,51.5699,51.5522,51.5611,1100.0
2017-08-21 14:35:00,58.17,58.18,58.17,58.17,800.0,51.5522,51.5611,51.5522,51.5522,800.0
2017-08-21 14:40:00,58.16,58.18,58.16,58.17,3577.0,51.5433,51.5611,51.5433,51.5522,3577.0
2017-08-21 14:45:00,58.17,58.22,58.17,58.19,5083.0,51.5522,51.5965,51.5522,51.5699,5083.0
2017-08-21 14:50:00,58.19,58.19,58.18,58.18,700.0,51.5699,51.5699,51.5611,51.5611,700.0
2017-08-21 14:55:00,58.19,58.19,58.15,58.17,2070.0,51.5699,51.5699,51.5345,51.5522,2070.0
2017-08-21 15:00:00,58.17,58.18,58.16,58.16,2477.0,51.5522,51.5611,51.5433,51.5433,2477.0
2017-08-21 15:05:00,58.16,58.17,58.15,58.16,2460.0,51.5433,51.5522,51.5345,51.5433,2460.0
2017-08-21 15:10:00,58.17,58.17,58.15,58.17,3862.0,51.5522,51.5522,51.5345,51.5522,3862.0
2017-08-21 15:15:00,58.17,58.17,58.16,58.17,1500.0,51.5522,51.5522,51.5433,51.5522,1500.0
2017-08-21 15:20:00,58.16,58.22,58.16,58.22,4628.0,51.5433,51.5965,51.5433,51.5965,4628.0
2017-08-21 15:25:00,58.23,58.28,58.23,58.28,9074.0,51.6054,51.6497,51.6054,51.6497,9074.0
2017-08-21 15:30:00,58.27,58.28,58.26,58.27,2829.0,51.6408,51.6497,51.632,51.6408,2829.0
2017-08-21 15:35:00,58.27,58.29,58.27,58.29,5148.0,51.6408,51.6585,51.6408,51.6585,5148.0
2017-08-21 15:40:00,58.29,58.32,58.26,58.29,13320.0,51.6585,51.6851,51.632,51.6585,13320.0
2017-08-21 15:45:00,58.27,58.29,58.22,58.23,10590.0,51.6408,51.6585,51.5965,51.6054,10590.0
2017-08-21 15:50:00,58.23,58.24,58.19,58.19,10790.0,51.6054,51.6142,51.5699,51.5699,10790.0
2017-08-21 15:55:00,58.19,58.2,58.14,58.17,42062.0,51.5699,51.5788,51.5256,51.5522,42062.0
2017-08-22 09:30:00,58.29,58.33,58.2,58.2,5079.0,51.6585,51.694,51.5788,51.5788,5079.0
2017-08-22 09:35:00,58.37,58.37,58.31,58.35,1493.0,51.7294,51.7294,51.6763,51.7117,1493.0
2017-08-22 09:40:00,58.26,58.32,58.14,58.14,2400.0,51.632,51.6851,51.5256,51.5256,2400.0
2017-08-22 09:45:00,58.16,58.22,58.1,58.12,3854.0,51.5433,51.5965,51.4902,51.5079,3854.0
2017-08-22 09:50:00,58.13,58.13,58.0,58.1,38343.0,51.5167,51.5167,51.4015,51.4902,38343.0
2017-08-22 09:55:00,58.13,58.13,58.1,58.1,1455.0,51.5167,51.5167,51.4902,51.4902,1455.0
2017-08-22 10:00:00,58.15,58.23,58.14,58.18,3300.0,51.5345,51.6054,51.5256,51.5611,3300.0
2017-08-22 10:05:00,58.18,58.28,58.17,58.28,4800.0,51.5611,51.6497,51.5522,51.6497,4800.0
2017-08-22 10:10:00,58.28,58.31,58.28,58.3,1611.0,51.6497,51.6763,51.6497,51.6674,1611.0
2017-08-22 10:15:00,58.27,58.3,58.23,58.23,5595.0,51.6408,51.6674,51.6054,51.6054,5595.0
2017-08-22 10:20:00,58.23,58.26,58.18,58.19,4084.0,51.6054,51.632,51.5611,51.5699,4084.0
2017-08-22 10:25:00,58.18,58.23,58.16,58.23,5855.0,51.5611,51.6054,51.5433,51.6054,5855.0
2017-08-22 10:30:00,58.2,58.2,58.17,58.17,1200.0,51.5788,51.5788,51.5522,51.5522,1200.0
2017-08-22 10:35:00,58.18,58.24,58.18,58.24,2204.0,51.5611,51.6142,51.5611,51.6142,2204.0
2017-08-22 10:40:00,58.24,58.24,58.19,58.2,5129.0,51.6142,51.6142,51.5699,51.5788,5129.0
2017-08-22 10:45:00,58.21,58.21,58.17,58.18,7065.0,51.5876,51.5876,51.5522,51.5611,7065.0
2017-08-22 10:50:00,58.18,58.21,58.17,58.19,2276.0,51.5611,51.5876,51.5522,51.5699,2276.0
2017-08-22 10:55:00,58.2,58.21,58.19,58.19,1800.0,51.5788,51.5876,51.5699,51.5699,1800.0
2017-08-22 11:00:00,58.19,58.22,58.19,58.22,1238.0,51.5699,51.5965,51.5699,51.5965,1238.0
2017-08-22 11:05:00,58.21,58.22,58.19,58.19,1002.0,51.5876,51.5965,51.5699,51.5699,1002.0
2017-08-22 11:10:00,58.19,58.2,58.19,58.19,2200.0,51.5699,51.5788,51.5699,51.5699,2200.0
2017-08-22 11:15:00,58.18,58.21,58.18,58.2,1020.0,51.5611,51.5876,51.5611,51.5788,1020.0
2017-08-22 11:20:00,58.21,58.23,58.21,58.23,1036.0,51.5876,51.6054,51.5876,51.6054,1036.0
2017-08-22 11:25:00,58.23,58.23,58.19,58.2,1515.0,51.6054,51.6054,51.5699,51.5788,1515.0
2017-08-22 11:30:00,58.2,58.23,58.2,58.22,1509.0,51.5788,51.6054,51.5788,51.5965,1509.0
2017-08-22 11:35:00,58.23,58.27,58.23,58.27,3147.0,51.6054,51.6408,51.6054,51.6408,3147.0
2017-08-22 11:40:00,58.27,58.29,58.27,58.29,1100.0,51.6408,51.6585,51.6408,51.6585,1100.0
2017-08-22 11:45:00,58.29,58.32,58.28,58.32,1349.0,51.6585,51.6851,51.6497,51.6851,1349.0
2017-08-22 11:50:00,58.32,58.34,58.32,58.34,1100.0,51.6851,51.7029,51.6851,51.7029,1100.0
2017-08-22 11:55:00,58.34,58.36,58.33,58.35,2617.0,51.7029,51.7206,51.694,51.7117,2617.0
2017-08-22 12:00:00,58.35,58.35,58.31,58.31,1710.0,51.7117,51.7117,51.6763,51.6763,1710.0
2017-08-22 12:05:00,58.31,58.33,58.31,58.31,800.0,51.6763,51.694,51.6763,51.6763,800.0
2017-08-22 12:10:00,58.32,58.33,58.3,58.31,1143.0,51.6851,51.694,51.6674,51.6763,1143.0
2017-08-22 12:15:00,58.29,58.31,58.28,58.28,600.0,51.6585,51.6763,51.6497,51.6497,600.0
2017-08-22 12:20:00,58.3,58.32,58.29,58.29,3646.0,51.6674,51.6851,51.6585,51.6585,3646.0
2017-08-22 12:25:00,58.28,58.3,58.28,58.29,2753.0,51.6497,51.6674,51.6497,51.6585,2753.0
2017-08-22 12:30:00,58.28,58.3,58.27,58.27,4162.0,51.6497,51.6674,51.6408,51.6408,4162.0
2017-08-22 12:35:00,58.27,58.27,58.24,58.24,1600.0,51.6408,51.6408,51.6142,51.6142,1600.0
2017-08-22 12:40:00,58.25,58.26,58.25,58.26,1205.0,51.6231,51.632,51.6231,51.632,1205.0
2017-08-22 12:45:00,58.26,58.27,58.26,58.27,500.0,51.632,51.6408,51.632,51.6408,500.0
2017-08-22 12:50:00,58.26,58.31,58.26,58.31,1052.0,51.632,51.6763,51.632,51.6763,1052.0
2017-08-22 12:55:00,58.29,58.33,58.29,58.32,1552.0,51.6585,51.694,51.6585,51.6851,1552.0
2017-08-22 13:00:00,58.32,58.39,58.31,58.39,2241.0,51.6851,51.7472,51.6763,51.7472,2241.0
2017-08-22 13:05:00,58.39,58.39,58.37,58.37,1057.0,51.7472,51.7472,51.7294,51.7294,1057.0
2017-08-22 13:10:00,58.37,58.37,58.34,58.35,1900.0,51.7294,51.7294,51.7029,51.7117,1900.0
2017-08-22 13:15:00,58.36,58.37,58.36,58.37,861.0,51.7206,51.7294,51.7206,51.7294,861.0
2017-08-22 13:20:00,58.36,58.37,58.36,58.36,1100.0,51.7206,51.7294,51.7206,51.7206,1100.0
2017-08-22 13:25:00,58.35,58.37,58.35,58.37,1311.0,51.7117,51.7294,51.7117,51.7294,1311.0
2017-08-22 13:30:00,58.36,58.39,58.36,58.38,800.0,51.7206,51.7472,51.7206,51.7383,800.0
2017-08-22 13:35:00,58.4,58.4,58.39,58.39,300.0,51.756,51.756,51.7472,51.7472,300.0
2017-08-22 13:40:00,58.4,58.4,58.37,58.37,2258.0,51.756,51.756,51.7294,51.7294,2258.0
2017-08-22 13:45:00,58.36,58.38,58.36,58.38,1792.0,51.7206,51.7383,51.7206,51.7383,1792.0
2017-08-22 13:50:00,58.39,58.42,58.38,58.39,2484.0,51.7472,51.7738,51.7383,51.7472,2484.0
2017-08-22 13:55:00,58.39,58.4,58.38,58.4,700.0,51.7472,51.756,51.7383,51.756,700.0
2017-08-22 14:00:00,58.42,58.43,58.41,58.42,1600.0,51.7738,51.7826,51.7649,51.7738,1600.0
2017-08-22 14:05:00,58.41,58.41,58.4,58.41,1678.0,51.7649,51.7649,51.756,51.7649,1678.0
2017-08-22 14:10:00,58.41,58.42,58.39,58.4,4879.0,51.7649,51.7738,51.7472,51.756,4879.0
2017-08-22 14:15:00,58.4,58.4,58.38,58.4,2228.0,51.756,51.756,51.7383,51.756,2228.0
2017-08-22 14:20:00,58.4,58.42,58.38,58.38,16668.0,51.756,51.7738,51.7383,51.7383,16668.0
2017-08-22 14:25:00,58.38,58.39,58.35,58.39,1552.0,51.7383,51.7472,51.7117,51.7472,1552.0
2017-08-22 14:30:00,58.38,58.41,58.38,58.41,1697.0,51.7383,51.7649,51.7383,51.7649,1697.0
2017-08-22 14:35:00,58.43,58.43,58.38,58.42,8793.0,51.7826,51.7826,51.7383,51.7738,8793.0
2017-08-22 14:40:00,58.43,58.43,58.38,58.39,2710.0,51.7826,51.7826,51.7383,51.7472,2710.0
2017-08-22 14:45:00,58.39,58.42,58.39,58.42,2749.0,51.7472,51.7738,51.7472,51.7738,2749.0
2017-08-22 14:50:00,58.42,58.43,58.39,58.42,6427.0,51.7738,51.7826,51.7472,51.7738,6427.0
2017-08-22 14:55:00,58.42,58.45,58.38,58.44,20184.0,51.7738,51.8003,51.7383,51.7915,20184.0
2017-08-22 15:00:00,58.44,58.46,58.43,58.45,2200.0,51.7915,51.8092,51.7826,51.8003,2200.0
2017-08-22 15:05:00,58.45,58.47,58.45,58.45,3231.0,51.8003,51.8181,51.8003,51.8003,3231.0
2017-08-22 15:10:00,58.47,58.49,58.46,58.48,2000.0,51.8181,51.8358,51.8092,51.8269,2000.0
2017-08-22 15:15:00,58.49,58.51,58.47,58.47,5316.0,51.8358,51.8535,51.8181,51.8181,5316.0
2017-08-22 15:20:00,58.48,58.48,58.46,58.47,3055.0,51.8269,51.8269,51.8092,51.8181,3055.0
2017-08-22 15:25:00,58.47,58.51,58.46,58.51,4402.0,51.8181,51.8535,51.8092,51.8535,4402.0
2017-08-22 15:30:00,58.51,58.53,58.5,58.53,2641.0,51.8535,51.8712,51.8446,51.8712,2641.0
2017-08-22 15:35:00,58.53,58.57,58.53,58.55,6256.0,51.8712,51.9067,51.8712,51.889,6256.0
2017-08-22 15:40:00,58.55,58.57,58.53,58.57,6936.0,51.889,51.9067,51.8712,51.9067,6936.0
2017-08-22 15:45:00,58.57,58.61,58.55,58.58,29359.0,51.9067,51.9421,51.889,51.9155,29359.0
2017-08-22 15:50:00,58.58,58.63,58.57,58.6,15527.0,51.9155,51.9599,51.9067,51.9333,15527.0
2017-08-22 15:55:00,58.61,58.62,58.57,58.6,36585.0,51.9421,51.951,51.9067,51.9333,36585.0
2017-08-23 09:30:00,58.39,58.69,58.39,58.46,7273.0,51.7472,52.013,51.7472,51.8092,7273.0
2017-08-23 09:35:00,58.41,58.42,58.35,58.36,1357.0,51.7649,51.7738,51.7117,51.7206,1357.0
2017-08-23 09:40:00,58.36,58.36,58.28,58.31,2200.0,51.7206,51.7206,51.6497,51.6763,2200.0
2017-08-23 09:45:00,58.3,58.34,58.23,58.25,2946.0,51.6674,51.7029,51.6054,51.6231,2946.0
2017-08-23 09:50:00,58.2,58.25,58.19,58.25,3680.0,51.5788,51.6231,51.5699,51.6231,3680.0
2017-08-23 09:55:00,58.24,58.26,58.24,58.25,900.0,51.6142,51.632,51.6142,51.6231,900.0
2017-08-23 10:00:00,58.28,58.29,58.28,58.29,400.0,51.6497,51.6585,51.6497,51.6585,400.0
2017-08-23 10:05:00,58.3,58.37,58.3,58.34,5600.0,51.6674,51.7294,51.6674,51.7029,5600.0
2017-08-23 10:10:00,58.37,58.41,58.37,58.41,1445.0,51.7294,51.7649,51.7294,51.7649,1445.0
2017-08-23 10:15:00,58.4,58.4,58.36,58.38,1770.0,51.756,51.756,51.7206,51.7383,1770.0
2017-08-23 10:20:00,58.39,58.39,58.34,58.37,600.0,51.7472,51.7472,51.7029,51.7294,600.0
2017-08-23 10:25:00,58.38,58.38,58.33,58.35,1501.0,51.7383,51.7383,51.694,51.7117,1501.0
2017-08-23 10:30:00,58.36,58.41,58.34,58.41,2357.0,51.7206,51.7649,51.7029,51.7649,2357.0
2017-08-23 10:35:00,58.41,58.41,58.37,58.39,700.0,51.7649,51.7649,51.7294,51.7472,700.0
2017-08-23 10:40:00,58.39,58.5,58.39,58.5,4200.0,51.7472,51.8446,51.7472,51.8446,4200.0
2017-08-23 10:45:00,58.48,58.53,58.46,58.49,13075.0,51.8269,51.8712,51.8092,51.8358,13075.0
2017-08-23 10:50:00,58.49,58.53,58.47,58.52,3572.0,51.8358,51.8712,51.8181,51.8624,3572.0
2017-08-23 10:55:00,58.52,58.53,58.51,58.51,1400.0,51.8624,51.8712,51.8535,51.8535,1400.0
2017-08-23 11:00:00,58.5,58.51,58.49,58.5,1604.0,51.8446,51.8535,51.8358,51.8446,1604.0
2017-08-23 11:05:00,58.51,58.51,58.45,58.45,1100.0,51.8535,51.8535,51.8003,51.8003,1100.0
2017-08-23 11:10:00,58.45,58.45,58.37,58.37,2092.0,51.8003,51.8003,51.7294,51.7294,2092.0
2017-08-23 11:15:00,58.37,58.43,58.37,58.42,2080.0,51.7294,51.7826,51.7294,51.7738,2080.0
2017-08-23 11:20:00,58.42,58.47,58.42,58.47,3134.0,51.7738,51.8181,51.7738,51.8181,3134.0
2017-08-23 11:25:00,58.46,58.48,58.46,58.47,1581.0,51.8092,51.8269,51.8092,51.8181,1581.0
2017-08-23 11:30:00,58.46,58.46,58.44,58.44,1004.0,51.8092,51.8092,51.7915,51.7915,1004.0
2017-08-23 11:35:00,58.45,58.45,58.39,58.39,1100.0,51.8003,51.8003,51.7472,51.7472,1100.0
2017-08-23 11:40:00,58.41,58.45,58.41,58.45,700.0,51.7649,51.8003,51.7649,51.8003,700.0
2017-08-23 11:45:00,58.45,58.45,58.45,58.45,100.0,51.8003,51.8003,51.8003,51.8003,100.0
2017-08-23 11:50:00,58.45,58.45,58.43,58.43,1100.0,51.8003,51.8003,51.7826,51.7826,1100.0
2017-08-23 11:55:00,58.4,58.42,58.4,58.41,1410.0,51.756,51.7738,51.756,51.7649,1410.0
2017-08-23 12:00:00,58.39,58.39,58.38,58.39,254.0,51.7472,51.7472,51.7383,51.7472,254.0
2017-08-23 12:05:00,58.39,58.41,58.36,58.41,3755.0,51.7472,51.7649,51.7206,51.7649,3755.0
2017-08-23 12:10:00,58.4,58.41,58.39,58.41,1006.0,51.756,51.7649,51.7472,51.7649,1006.0
2017-08-23 12:15:00,58.39,58.41,58.38,58.4,865.0,51.7472,51.7649,51.7383,51.756,865.0
2017-08-23 12:20:00,58.39,58.4,58.36,58.38,7610.0,51.7472,51.756,51.7206,51.7383,7610.0
2017-08-23 12:25:00,58.36,58.36,58.32,58.32,2700.0,51.7206,51.7206,51.6851,51.6851,2700.0
2017-08-23 12:30:00,58.35,58.37,58.35,58.37,1049.0,51.7117,51.7294,51.7117,51.7294,1049.0
2017-08-23 12:35:00,58.36,58.36,58.31,58.35,2700.0,51.7206,51.7206,51.6763,51.7117,2700.0
2017-08-23 12:40:00,58.32,58.34,58.3,58.34,2523.0,51.6851,51.7029,51.6674,51.7029,2523.0
2017-08-23 12:45:00,58.34,58.35,58.3,58.34,5613.0,51.7029,51.7117,51.6674,51.7029,5613.0
2017-08-23 12:50:00,58.34,58.39,58.34,58.39,5902.0,51.7029,51.7472,51.7029,51.7472,5902.0
2017-08-23 12:55:00,58.38,58.38,58.34,58.37,2189.0,51.7383,51.7383,51.7029,51.7294,2189.0
2017-08-23 13:00:00,58.37,58.39,58.36,58.38,1700.0,51.7294,51.7472,51.7206,51.7383,1700.0
2017-08-23 13:05:00,58.38,58.4,58.36,58.4,2200.0,51.7383,51.756,51.7206,51.756,2200.0
2017-08-23 13:10:00,58.38,58.39,58.37,58.38,3899.0,51.7383,51.7472,51.7294,51.7383,3899.0
2017-08-23 13:15:00,58.39,58.39,58.28,58.29,8264.0,51.7472,51.7472,51.6497,51.6585,8264.0
2017-08-23 13:20:00,58.27,58.27,58.26,58.27,900.0,51.6408,51.6408,51.632,51.6408,900.0
2017-08-23 13:25:00,58.27,58.27,58.24,58.27,5067.0,51.6408,51.6408,51.6142,51.6408,5067.0
2017-08-23 13:30:00,58.27,58.28,58.26,58.28,2300.0,51.6408,51.6497,51.632,51.6497,2300.0
2017-08-23 13:35:00,58.28,58.29,58.28,58.28,2900.0,51.6497,51.6585,51.6497,51.6497,2900.0
2017-08-23 13:40:00,58.29,58.3,58.29,58.3,782.0,51.6585,51.6674,51.6585,51.6674,782.0
2017-08-23 13:45:00,58.28,58.3,58.26,58.29,2181.0,51.6497,51.6674,51.632,51.6585,2181.0
2017-08-23 13:50:00,58.29,58.29,58.25,58.25,1001.0,51.6585,51.6585,51.6231,51.6231,1001.0
2017-08-23 13:55:00,58.23,58.25,58.2,58.25,1839.0,51.6054,51.6231,51.5788,51.6231,1839.0
2017-08-23 14:00:00,58.25,58.31,58.24,58.26,4056.0,51.6231,51.6763,51.6142,51.632,4056.0
2017-08-23 14:05:00,58.27,58.28,58.26,58.28,1300.0,51.6408,51.6497,51.632,51.6497,1300.0
2017-08-23 14:10:00,58.28,58.33,58.28,58.3,3940.0,51.6497,51.694,51.6497,51.6674,3940.0
2017-08-23 14:15:00,58.3,58.33,58.28,58.33,2198.0,51.6674,51.694,51.6497,51.694,2198.0
2017-08-23 14:20:00,58.3,58.33,58.3,58.32,1650.0,51.6674,51.694,51.6674,51.6851,1650.0
2017-08-23 14:25:00,58.31,58.31,58.27,58.29,1909.0,51.6763,51.6763,51.6408,51.6585,1909.0
2017-08-23 14:30:00,58.29,58.31,58.29,58.3,2000.0,51.6585,51.6763,51.6585,51.6674,2000.0
2017-08-23 14:35:00,58.28,58.29,58.26,58.26,1600.0,51.6497,51.6585,51.632,51.632,1600.0
2017-08-23 14:40:00,58.26,58.32,58.25,58.3,35543.0,51.632,51.6851,51.6231,51.6674,35543.0
2017-08-23 14:45:00,58.3,58.36,58.3,58.32,3959.0,51.6674,51.7206,51.6674,51.6851,3959.0
2017-08-23 14:50:00,58.33,58.34,58.33,58.34,400.0,51.694,51.7029,51.694,51.7029,400.0
2017-08-23 14:55:00,58.34,58.35,58.33,58.34,2500.0,51.7029,51.7117,51.694,51.7029,2500.0
2017-08-23 15:00:00,58.34,58.35,58.34,58.34,1684.0,51.7029,51.7117,51.7029,51.7029,1684.0
2017-08-23 15:05:00,58.33,58.33,58.3,58.32,2595.0,51.694,51.694,51.6674,51.6851,2595.0
2017-08-23 15:10:00,58.31,58.31,58.28,58.29,1477.0,51.6763,51.6763,51.6497,51.6585,1477.0
2017-08-23 15:15:00,58.28,58.29,58.26,58.28,3326.0,51.6497,51.6585,51.632,51.6497,3326.0
2017-08-23 15:20:00,58.28,58.29,58.28,58.29,4881.0,51.6497,51.6585,51.6497,51.6585,4881.0
2017-08-23 15:25:00,58.29,58.34,58.29,58.33,4730.0,51.6585,51.7029,51.6585,51.694,4730.0
2017-08-23 15:30:00,58.33,58.33,58.26,58.26,4289.0,51.694,51.694,51.632,51.632,4289.0
2017-08-23 15:35:00,58.27,58.3,58.25,58.29,5983.0,51.6408,51.6674,51.6231,51.6585,5983.0
2017-08-23 15:40:00,58.28,58.28,58.23,58.23,6689.0,51.6497,51.6497,51.6054,51.6054,6689.0
2017-08-23 15:45:00,58.23,58.24,58.18,58.21,16213.0,51.6054,51.6142,51.5611,51.5876,16213.0
2017-08-23 15:50:00,58.21,58.23,58.2,58.21,12963.0,51.5876,51.6054,51.5788,51.5876,12963.0
2017-08-23 15:55:00,58.22,58.22,58.18,58.19,40760.0,51.5965,51.5965,51.5611,51.5699,40760.0
2017-08-24 09:30:00,58.28,58.34,58.18,58.18,4809.0,51.6497,51.7029,51.5611,51.5611,4809.0
2017-08-24 09:35:00,58.18,58.29,58.18,58.24,2637.0,51.5611,51.6585,51.5611,51.6142,2637.0
2017-08-24 09:40:00,58.25,58.25,58.22,58.25,800.0,51.6231,51.6231,51.5965,51.6231,800.0
2017-08-24 09:45:00,58.2,58.22,58.13,58.13,3457.0,51.5788,51.5965,51.5167,51.5167,3457.0
2017-08-24 09:50:00,58.09,58.13,58.01,58.13,3764.0,51.4813,51.5167,51.4104,51.5167,3764.0
2017-08-24 09:55:00,58.17,58.18,58.09,58.09,3300.0,51.5522,51.5611,51.4813,51.4813,3300.0
2017-08-24 10:00:00,58.13,58.14,58.11,58.13,4260.0,51.5167,51.5256,51.499,51.5167,4260.0
2017-08-24 10:05:00,58.14,58.14,58.1,58.11,4588.0,51.5256,51.5256,51.4902,51.499,4588.0
2017-08-24 10:10:00,58.13,58.14,58.11,58.12,2194.0,51.5167,51.5256,51.499,51.5079,2194.0
2017-08-24 10:15:00,58.13,58.19,58.13,58.19,2229.0,51.5167,51.5699,51.5167,51.5699,2229.0
2017-08-24 10:20:00,58.2,58.2,58.2,58.2,700.0,51.5788,51.5788,51.5788,51.5788,700.0
2017-08-24 10:25:00,58.2,58.25,58.19,58.24,1800.0,51.5788,51.6231,51.5699,51.6142,1800.0
2017-08-24 10:30:00,58.24,58.3,58.24,58.3,8193.0,51.6142,51.6674,51.6142,51.6674,8193.0
2017-08-24 10:35:00,58.3,58.31,58.28,58.28,800.0,51.6674,51.6763,51.6497,51.6497,800.0
2017-08-24 10:40:00,58.3,58.37,58.3,58.33,723.0,51.6674,51.7294,51.6674,51.694,723.0
2017-08-24 10:45:00,58.34,58.35,58.3,58.31,7927.0,51.7029,51.7117,51.6674,51.6763,7927.0
2017-08-24 10:50:00,58.3,58.33,58.29,58.33,3565.0,51.6674,51.694,51.6585,51.694,3565.0
2017-08-24 10:55:00,58.33,58.4,58.31,58.34,3041.0,51.694,51.756,51.6763,51.7029,3041.0
2017-08-24 11:00:00,58.33,58.35,58.32,58.34,1400.0,51.694,51.7117,51.6851,51.7029,1400.0
2017-08-24 11:05:00,58.34,58.37,58.32,58.34,2805.0,51.7029,51.7294,51.6851,51.7029,2805.0
2017-08-24 11:10:00,58.35,58.35,58.28,58.3,1600.0,51.7117,51.7117,51.6497,51.6674,1600.0
2017-08-24 11:15:00,58.27,58.29,58.22,58.24,2526.0,51.6408,51.6585,51.5965,51.6142,2526.0
2017-08-24 11:20:00,58.25,58.26,58.23,58.26,2246.0,51.6231,51.632,51.6054,51.632,2246.0
2017-08-24 11:25:00,58.24,58.24,58.14,58.17,5609.0,51.6142,51.6142,51.5256,51.5522,5609.0
2017-08-24 11:30:00,58.18,58.18,58.17,58.18,2024.0,51.5611,51.5611,51.5522,51.5611,2024.0
2017-08-24 11:35:00,58.17,58.19,58.14,58.15,11059.0,51.5522,51.5699,51.5256,51.5345,11059.0
2017-08-24 11:40:00,58.16,58.21,58.16,58.19,2300.0,51.5433,51.5876,51.5433,51.5699,2300.0
2017-08-24 11:45:00,58.2,58.23,58.18,58.23,2006.0,51.5788,51.6054,51.5611,51.6054,2006.0
2017-08-24 11:50:00,58.23,58.27,58.21,58.27,8005.0,51.6054,51.6408,51.5876,51.6408,8005.0
2017-08-24 11:55:00,58.26,58.27,58.24,58.27,2447.0,51.632,51.6408,51.6142,51.6408,2447.0
2017-08-24 12:00:00,58.29,58.29,58.27,58.27,200.0,51.6585,51.6585,51.6408,51.6408,200.0
2017-08-24 12:05:00,58.26,58.29,58.26,58.26,800.0,51.632,51.6585,51.632,51.632,800.0
2017-08-24 12:10:00,58.29,58.31,58.28,58.28,1200.0,51.6585,51.6763,51.6497,51.6497,1200.0
2017-08-24 12:15:00,58.28,58.29,58.24,58.25,16474.0,51.6497,51.6585,51.6142,51.6231,16474.0
2017-08-24 12:20:00,58.24,58.26,58.24,58.25,3132.0,51.6142,51.632,51.6142,51.6231,3132.0
2017-08-24 12:25:00,58.24,58.26,58.24,58.25,3200.0,51.6142,51.632,51.6142,51.6231,3200.0
2017-08-24 12:30:00,58.26,58.27,58.26,58.27,300.0,51.632,51.6408,51.632,51.6408,300.0
2017-08-24 12:35:00,58.25,58.25,58.25,58.25,898.0,51.6231,51.6231,51.6231,51.6231,898.0
2017-08-24 12:40:00,58.26,58.27,58.26,58.27,400.0,51.632,51.6408,51.632,51.6408,400.0
2017-08-24 12:45:00,58.27,58.27,58.25,58.27,11800.0,51.6408,51.6408,51.6231,51.6408,11800.0
2017-08-24 12:50:00,58.27,58.27,58.26,58.27,700.0,51.6408,51.6408,51.632,51.6408,700.0
2017-08-24 12:55:00,58.25,58.26,58.24,58.26,2047.0,51.6231,51.632,51.6142,51.632,2047.0
2017-08-24 13:00:00,58.26,58.27,58.25,58.27,2149.0,51.632,51.6408,51.6231,51.6408,2149.0
2017-08-24 13:05:00,58.25,58.27,58.25,58.25,1600.0,51.6231,51.6408,51.6231,51.6231,1600.0
2017-08-24 13:10:00,58.26,58.31,58.26,58.28,2100.0,51.632,51.6763,51.632,51.6497,2100.0
2017-08-24 13:15:00,58.3,58.33,58.3,58.33,2200.0,51.6674,51.694,51.6674,51.694,2200.0
2017-08-24 13:20:00,58.33,58.33,58.33,58.33,1000.0,51.694,51.694,51.694,51.694,1000.0
2017-08-24 13:25:00,58.31,58.33,58.31,58.33,1200.0,51.6763,51.694,51.6763,51.694,1200.0
2017-08-24 13:30:00,58.31,58.32,58.3,58.3,3499.0,51.6763,51.6851,51.6674,51.6674,3499.0
2017-08-24 13:35:00,58.32,58.33,58.31,58.33,18841.0,51.6851,51.694,51.6763,51.694,18841.0
2017-08-24 13:40:00,58.33,58.34,58.26,58.26,10948.0,51.694,51.7029,51.632,51.632,10948.0
2017-08-24 13:45:00,58.27,58.28,58.27,58.28,1800.0,51.6408,51.6497,51.6408,51.6497,1800.0
2017-08-24 13:50:00,58.3,58.3,58.28,58.28,600.0,51.6674,51.6674,51.6497,51.6497,600.0
2017-08-24 13:55:00,58.28,58.31,58.28,58.31,200.0,51.6497,51.6763,51.6497,51.6763,200.0
2017-08-24 14:00:00,58.31,58.33,58.26,58.26,8129.0,51.6763,51.694,51.632,51.632,8129.0
2017-08-24 14:05:00,58.25,58.28,58.24,58.27,10465.0,51.6231,51.6497,51.6142,51.6408,10465.0
2017-08-24 14:10:00,58.26,58.26,58.23,58.24,1000.0,51.632,51.632,51.6054,51.6142,1000.0
2017-08-24 14:15:00,58.23,58.25,58.23,58.24,2035.0,51.6054,51.6231,51.6054,51.6142,2035.0
2017-08-24 14:20:00,58.23,58.24,58.23,58.23,1962.0,51.6054,51.6142,51.6054,51.6054,1962.0
2017-08-24 14:25:00,58.23,58.23,58.19,58.19,4145.0,51.6054,51.6054,51.5699,51.5699,4145.0
2017-08-24 14:30:00,58.19,58.21,58.18,58.21,2660.0,51.5699,51.5876,51.5611,51.5876,2660.0
2017-08-24 14:35:00,58.21,58.26,58.21,58.26,2800.0,51.5876,51.632,51.5876,51.632,2800.0
2017-08-24 14:40:00,58.25,58.29,58.25,58.27,3785.0,51.6231,51.6585,51.6231,51.6408,3785.0
2017-08-24 14:45:00,58.27,58.28,58.25,58.26,3341.0,51.6408,51.6497,51.6231,51.632,3341.0
2017-08-24 14:50:00,58.26,58.28,58.25,58.28,2300.0,51.632,51.6497,51.6231,51.6497,2300.0
2017-08-24 14:55:00,58.28,58.3,58.28,58.29,4262.0,51.6497,51.6674,51.6497,51.6585,4262.0
2017-08-24 15:00:00,58.29,58.3,58.28,58.3,7398.0,51.6585,51.6674,51.6497,51.6674,7398.0
2017-08-24 15:05:00,58.3,58.31,58.28,58.29,7000.0,51.6674,51.6763,51.6497,51.6585,7000.0
2017-08-24 15:10:00,58.3,58.36,58.29,58.32,13700.0,51.6674,51.7206,51.6585,51.6851,13700.0
2017-08-24 15:15:00,58.32,58.32,58.27,58.31,14962.0,51.6851,51.6851,51.6408,51.6763,14962.0
2017-08-24 15:20:00,58.3,58.33,58.29,58.33,13954.0,51.6674,51.694,51.6585,51.694,13954.0
2017-08-24 15:25:00,58.32,58.34,58.3,58.32,8877.0,51.6851,51.7029,51.6674,51.6851,8877.0
2017-08-24 15:30:00,58.32,58.33,58.25,58.29,10257.0,51.6851,51.694,51.6231,51.6585,10257.0
2017-08-24 15:35:00,58.28,58.32,58.26,58.3,13494.0,51.6497,51.6851,51.632,51.6674,13494.0
2017-08-24 15:40:00,58.31,58.32,58.26,58.28,30088.0,51.6763,51.6851,51.632,51.6497,30088.0
2017-08-24 15:45:00,58.28,58.31,58.24,58.27,74058.0,51.6497,51.6763,51.6142,51.6408,74058.0
2017-08-24 15:50:00,58.27,58.31,58.26,58.29,47725.0,51.6408,51.6763,51.632,51.6585,47725.0
2017-08-24 15:55:00,58.3,58.32,58.28,58.3,44503.0,51.6674,51.6851,51.6497,51.6674,44503.0
2017-08-25 09:30:00,58.54,58.54,58.4,58.4,3491.0,51.8801,51.8801,51.756,51.756,3491.0
2017-08-25 09:35:00,58.51,58.51,58.42,58.44,800.0,51.8535,51.8535,51.7738,51.7915,800.0
2017-08-25 09:40:00,58.47,58.51,58.43,58.45,3800.0,51.8181,51.8535,51.7826,51.8003,3800.0
2017-08-25 09:45:00,58.47,58.47,58.45,58.47,1171.0,51.8181,51.8181,51.8003,51.8181,1171.0
2017-08-25 09:50:00,58.51,58.65,58.51,58.59,1338.0,51.8535,51.9776,51.8535,51.9244,1338.0
2017-08-25 09:55:00,58.66,58.66,58.55,58.55,1655.0,51.9864,51.9864,51.889,51.889,1655.0
2017-08-25 10:00:00,58.59,58.61,58.48,58.58,3844.0,51.9244,51.9421,51.8269,51.9155,3844.0
2017-08-25 10:05:00,58.59,58.64,58.52,58.63,9351.0,51.9244,51.9687,51.8624,51.9599,9351.0
2017-08-25 10:10:00,58.65,58.67,58.62,58.62,900.0,51.9776,51.9953,51.951,51.951,900.0
2017-08-25 10:15:00,58.63,58.64,58.59,58.62,8107.0,51.9599,51.9687,51.9244,51.951,8107.0
2017-08-25 10:20:00,58.68,58.68,58.59,58.65,1100.0,52.0042,52.0042,51.9244,51.9776,1100.0
2017-08-25 10:25:00,58.63,58.63,58.61,58.62,480.0,51.9599,51.9599,51.9421,51.951,480.0
2017-08-25 10:30:00,58.64,58.64,58.52,58.56,11854.0,51.9687,51.9687,51.8624,51.8978,11854.0
2017-08-25 10:35:00,58.53,58.56,58.53,58.56,1400.0,51.8712,51.8978,51.8712,51.8978,1400.0
2017-08-25 10:40:00,58.57,58.57,58.53,58.53,1000.0,51.9067,51.9067,51.8712,51.8712,1000.0
2017-08-25 10:45:00,58.56,58.56,58.53,58.56,890.0,51.8978,51.8978,51.8712,51.8978,890.0
2017-08-25 10:50:00,58.55,58.55,58.53,58.53,400.0,51.889,51.889,51.8712,51.8712,400.0
2017-08-25 10:55:00,58.55,58.56,58.52,58.53,3567.0,51.889,51.8978,51.8624,51.8712,3567.0
2017-08-25 11:00:00,58.52,58.52,58.46,58.47,2636.0,51.8624,51.8624,51.8092,51.8181,2636.0
2017-08-25 11:05:00,58.51,58.52,58.51,58.51,800.0,51.8535,51.8624,51.8535,51.8535,800.0
2017-08-25 11:10:00,58.5,58.51,58.49,58.49,700.0,51.8446,51.8535,51.8358,51.8358,700.0
2017-08-25 11:15:00,58.48,58.48,58.44,58.45,1100.0,51.8269,51.8269,51.7915,51.8003,1100.0
2017-08-25 11:20:00,58.45,58.47,58.44,58.44,800.0,51.8003,51.8181,51.7915,51.7915,800.0
2017-08-25 11:25:00,58.45,58.45,58.4,58.4,647.0,51.8003,51.8003,51.756,51.756,647.0
2017-08-25 11:30:00,58.41,58.42,58.38,58.39,2891.0,51.7649,51.7738,51.7383,51.7472,2891.0
2017-08-25 11:35:00,58.4,58.4,58.39,58.4,300.0,51.756,51.756,51.7472,51.756,300.0
2017-08-25 11:40:00,58.42,58.42,58.39,58.39,3682.0,51.7738,51.7738,51.7472,51.7472,3682.0
2017-08-25 11:45:00,58.41,58.41,58.39,58.41,1000.0,51.7649,51.7649,51.7472,51.7649,1000.0
2017-08-25 11:50:00,58.41,58.41,58.37,58.37,983.0,51.7649,51.7649,51.7294,51.7294,983.0
2017-08-25 11:55:00,58.39,58.4,58.35,58.37,11813.0,51.7472,51.756,51.7117,51.7294,11813.0
2017-08-25 12:00:00,58.37,58.38,58.33,58.38,4466.0,51.7294,51.7383,51.694,51.7383,4466.0
2017-08-25 12:05:00,58.39,58.42,58.38,58.42,5165.0,51.7472,51.7738,51.7383,51.7738,5165.0
2017-08-25 12:10:00,58.44,58.48,58.43,58.47,8330.0,51.7915,51.8269,51.7826,51.8181,8330.0
2017-08-25 12:15:00,58.48,58.49,58.46,58.47,3500.0,51.8269,51.8358,51.8092,51.8181,3500.0
2017-08-25 12:20:00,58.48,58.49,58.45,58.49,1682.0,51.8269,51.8358,51.8003,51.8358,1682.0
2017-08-25 12:25:00,58.49,58.49,58.42,58.42,7237.0,51.8358,51.8358,51.7738,51.7738,7237.0
2017-08-25 12:30:00,58.45,58.47,58.43,58.46,3498.0,51.8003,51.8181,51.7826,51.8092,3498.0
2017-08-25 12:35:00,58.46,58.49,58.43,58.46,1500.0,51.8092,51.8358,51.7826,51.8092,1500.0
2017-08-25 12:40:00,58.47,58.47,58.43,58.43,2594.0,51.8181,51.8181,51.7826,51.7826,2594.0
2017-08-25 12:45:00,58.43,58.44,58.4,58.41,4800.0,51.7826,51.7915,51.756,51.7649,4800.0
2017-08-25 12:50:00,58.42,58.46,58.41,58.46,2261.0,51.7738,51.8092,51.7649,51.8092,2261.0
2017-08-25 12:55:00,58.46,58.48,58.46,58.48,300.0,51.8092,51.8269,51.8092,51.8269,300.0
2017-08-25 13:00:00,58.48,58.48,58.43,58.46,9385.0,51.8269,51.8269,51.7826,51.8092,9385.0
2017-08-25 13:05:00,58.44,58.46,58.44,58.45,854.0,51.7915,51.8092,51.7915,51.8003,854.0
2017-08-25 13:10:00,58.43,58.47,58.43,58.47,700.0,51.7826,51.8181,51.7826,51.8181,700.0
2017-08-25 13:15:00,58.47,58.48,58.46,58.47,886.0,51.8181,51.8269,51.8092,51.8181,886.0
2017-08-25 13:20:00,58.46,58.46,58.45,58.45,571.0,51.8092,51.8092,51.8003,51.8003,571.0
2017-08-25 13:25:00,58.45,58.46,58.44,58.44,1365.0,51.8003,51.8092,51.7915,51.7915,1365.0
2017-08-25 13:30:00,58.46,58.47,58.45,58.45,300.0,51.8092,51.8181,51.8003,51.8003,300.0
2017-08-25 13:35:00,58.46,58.46,58.43,58.43,300.0,51.8092,51.8092,51.7826,51.7826,300.0
2017-08-25 13:40:00,58.43,58.43,58.39,58.41,3687.0,51.7826,51.7826,51.7472,51.7649,3687.0
2017-08-25 13:45:00,58.4,58.42,58.38,58.38,1200.0,51.756,51.7738,51.7383,51.7383,1200.0
2017-08-25 13:50:00,58.39,58.4,58.38,58.4,1299.0,51.7472,51.756,51.7383,51.756,1299.0
2017-08-25 13:55:00,58.4,58.4,58.37,58.38,2191.0,51.756,51.756,51.7294,51.7383,2191.0
2017-08-25 14:00:00,58.4,58.44,58.38,58.44,1400.0,51.756,51.7915,51.7383,51.7915,1400.0
2017-08-25 14:05:00,58.45,58.45,58.44,58.44,700.0,51.8003,51.8003,51.7915,51.7915,700.0
2017-08-25 14:10:00,58.45,58.48,58.44,58.48,5680.0,51.8003,51.8269,51.7915,51.8269,5680.0
2017-08-25 14:15:00,58.48,58.49,58.47,58.48,2293.0,51.8269,51.8358,51.8181,51.8269,2293.0
2017-08-25 14:20:00,58.48,58.5,58.45,58.45,6603.0,51.8269,51.8446,51.8003,51.8003,6603.0
2017-08-25 14:25:00,58.47,58.5,58.45,58.46,1091.0,51.8181,51.8446,51.8003,51.8092,1091.0
2017-08-25 14:30:00,58.47,58.47,58.47,58.47,757.0,51.8181,51.8181,51.8181,51.8181,757.0
2017-08-25 14:35:00,58.47,58.47,58.43,58.45,2650.0,51.8181,51.8181,51.7826,51.8003,2650.0
2017-08-25 14:40:00,58.46,58.47,58.46,58.47,1300.0,51.8092,51.8181,51.8092,51.8181,1300.0
2017-08-25 14:45:00,58.45,58.45,58.44,58.45,867.0,51.8003,51.8003,51.7915,51.8003,867.0
2017-08-25 14:50:00,58.44,58.45,58.42,58.43,2216.0,51.7915,51.8003,51.7738,51.7826,2216.0
2017-08-25 14:55:00,58.43,58.47,58.43,58.46,1700.0,51.7826,51.8181,51.7826,51.8092,1700.0
2017-08-25 15:00:00,58.46,58.47,58.45,58.45,1122.0,51.8092,51.8181,51.8003,51.8003,1122.0
2017-08-25 15:05:00,58.46,58.48,58.46,58.48,2876.0,51.8092,51.8269,51.8092,51.8269,2876.0
2017-08-25 15:10:00,58.48,58.55,58.48,58.49,38214.0,51.8269,51.889,51.8269,51.8358,38214.0
2017-08-25 15:15:00,58.49,58.53,58.48,58.53,8435.0,51.8358,51.8712,51.8269,51.8712,8435.0
2017-08-25 15:20:00,58.52,58.54,58.52,58.53,11883.0,51.8624,51.8801,51.8624,51.8712,11883.0
2017-08-25 15:25:00,58.53,58.53,58.51,58.51,3263.0,51.8712,51.8712,51.8535,51.8535,3263.0
2017-08-25 15:30:00,58.51,58.52,58.51,58.52,5701.0,51.8535,51.8624,51.8535,51.8624,5701.0
2017-08-25 15:35:00,58.51,58.51,58.47,58.49,9135.0,51.8535,51.8535,51.8181,51.8358,9135.0
2017-08-25 15:40:00,58.48,58.51,58.47,58.48,9870.0,51.8269,51.8535,51.8181,51.8269,9870.0
2017-08-25 15:45:00,58.46,58.47,58.42,58.44,18127.0,51.8092,51.8181,51.7738,51.7915,18127.0
2017-08-25 15:50:00,58.44,58.45,58.42,58.44,12380.0,51.7915,51.8003,51.7738,51.7915,12380.0
2017-08-25 15:55:00,58.44,58.44,58.38,58.41,29021.0,51.7915,51.7915,51.7383,51.7649,29021.0
2017-08-28 09:30:00,58.43,58.53,58.43,58.53,5734.0,51.7826,51.8712,51.7826,51.8712,5734.0
2017-08-28 09:35:00,58.5,58.5,58.45,58.48,300.0,51.8446,51.8446,51.8003,51.8269,300.0
2017-08-28 09:40:00,58.45,58.48,58.41,58.43,1700.0,51.8003,51.8269,51.7649,51.7826,1700.0
2017-08-28 09:45:00,58.44,58.44,58.33,58.38,1911.0,51.7915,51.7915,51.694,51.7383,1911.0
2017-08-28 09:50:00,58.35,58.44,58.28,58.36,2300.0,51.7117,51.7915,51.6497,51.7206,2300.0
2017-08-28 09:55:00,58.36,58.43,58.32,58.4,4266.0,51.7206,51.7826,51.6851,51.756,4266.0
2017-08-28 10:00:00,58.33,58.37,58.32,58.36,1901.0,51.694,51.7294,51.6851,51.7206,1901.0
2017-08-28 10:05:00,58.36,58.47,58.36,58.47,4450.0,51.7206,51.8181,51.7206,51.8181,4450.0
2017-08-28 10:10:00,58.46,58.56,58.46,58.56,5843.0,51.8092,51.8978,51.8092,51.8978,5843.0
2017-08-28 10:15:00,58.55,58.62,58.54,58.61,4569.0,51.889,51.951,51.8801,51.9421,4569.0
2017-08-28 10:20:00,58.61,58.63,58.59,58.59,9741.0,51.9421,51.9599,51.9244,51.9244,9741.0
2017-08-28 10:25:00,58.59,58.61,58.51,58.54,2472.0,51.9244,51.9421,51.8535,51.8801,2472.0
2017-08-28 10:30:00,58.52,58.55,58.49,58.52,3600.0,51.8624,51.889,51.8358,51.8624,3600.0
2017-08-28 10:35:00,58.52,58.57,58.51,58.51,2900.0,51.8624,51.9067,51.8535,51.8535,2900.0
2017-08-28 10:40:00,58.54,58.54,58.44,58.45,3800.0,51.8801,51.8801,51.7915,51.8003,3800.0
2017-08-28 10:45:00,58.46,58.47,58.46,58.47,1900.0,51.8092,51.8181,51.8092,51.8181,1900.0
2017-08-28 10:50:00,58.45,58.52,58.45,58.52,1400.0,51.8003,51.8624,51.8003,51.8624,1400.0
2017-08-28 10:55:00,58.52,58.53,58.44,58.44,2800.0,51.8624,51.8712,51.7915,51.7915,2800.0
2017-08-28 11:00:00,58.47,58.52,58.47,58.52,2140.0,51.8181,51.8624,51.8181,51.8624,2140.0
2017-08-28 11:05:00,58.52,58.52,58.5,58.52,1600.0,51.8624,51.8624,51.8446,51.8624,1600.0
2017-08-28 11:10:00,58.5,58.51,58.48,58.51,2613.0,51.8446,51.8535,51.8269,51.8535,2613.0
2017-08-28 11:15:00,58.51,58.53,58.5,58.53,1200.0,51.8535,51.8712,51.8446,51.8712,1200.0
2017-08-28 11:20:00,58.51,58.53,58.47,58.5,3625.0,51.8535,51.8712,51.8181,51.8446,3625.0
2017-08-28 11:25:00,58.5,58.51,58.42,58.42,1858.0,51.8446,51.8535,51.7738,51.7738,1858.0
2017-08-28 11:30:00,58.43,58.44,58.41,58.43,1657.0,51.7826,51.7915,51.7649,51.7826,1657.0
2017-08-28 11:35:00,58.46,58.46,58.42,58.43,400.0,51.8092,51.8092,51.7738,51.7826,400.0
2017-08-28 11:40:00,58.45,58.46,58.42,58.43,2213.0,51.8003,51.8092,51.7738,51.7826,2213.0
2017-08-28 11:45:00,58.42,58.45,58.41,58.44,2200.0,51.7738,51.8003,51.7649,51.7915,2200.0
2017-08-28 11:50:00,58.44,58.48,58.44,58.47,2634.0,51.7915,51.8269,51.7915,51.8181,2634.0
2017-08-28 11:55:00,58.46,58.46,58.41,58.43,2438.0,51.8092,51.8092,51.7649,51.7826,2438.0
2017-08-28 12:00:00,58.43,58.44,58.42,58.43,2811.0,51.7826,51.7915,51.7738,51.7826,2811.0
2017-08-28 12:05:00,58.41,58.42,58.4,58.42,2705.0,51.7649,51.7738,51.756,51.7738,2705.0
2017-08-28 12:10:00,58.41,58.43,58.4,58.41,1800.0,51.7649,51.7826,51.756,51.7649,1800.0
2017-08-28 12:15:00,58.41,58.41,58.36,58.41,3071.0,51.7649,51.7649,51.7206,51.7649,3071.0
2017-08-28 12:20:00,58.41,58.41,58.35,58.35,1400.0,51.7649,51.7649,51.7117,51.7117,1400.0
2017-08-28 12:25:00,58.34,58.35,58.33,58.33,1756.0,51.7029,51.7117,51.694,51.694,1756.0
2017-08-28 12:30:00,58.33,58.38,58.33,58.34,1910.0,51.694,51.7383,51.694,51.7029,1910.0
2017-08-28 12:35:00,58.35,58.35,58.31,58.31,1758.0,51.7117,51.7117,51.6763,51.6763,1758.0
2017-08-28 12:40:00,58.32,58.32,58.25,58.28,4937.0,51.6851,51.6851,51.6231,51.6497,4937.0
2017-08-28 12:45:00,58.27,58.3,58.27,58.3,963.0,51.6408,51.6674,51.6408,51.6674,963.0
2017-08-28 12:50:00,58.29,58.3,58.27,58.29,3647.0,51.6585,51.6674,51.6408,51.6585,3647.0
2017-08-28 12:55:00,58.28,58.29,58.28,58.29,965.0,51.6497,51.6585,51.6497,51.6585,965.0
2017-08-28 13:00:00,58.29,58.3,58.28,58.28,1909.0,51.6585,51.6674,51.6497,51.6497,1909.0
2017-08-28 13:05:00,58.3,58.31,58.3,58.3,1351.0,51.6674,51.6763,51.6674,51.6674,1351.0
2017-08-28 13:10:00,58.31,58.33,58.31,58.31,600.0,51.6763,51.694,51.6763,51.6763,600.0
2017-08-28 13:15:00,58.33,58.33,58.32,58.32,500.0,51.694,51.694,51.6851,51.6851,500.0
2017-08-28 13:20:00,58.32,58.34,58.32,58.33,2179.0,51.6851,51.7029,51.6851,51.694,2179.0
2017-08-28 13:25:00,58.32,58.32,58.31,58.31,889.0,51.6851,51.6851,51.6763,51.6763,889.0
2017-08-28 13:30:00,58.32,58.32,58.28,58.28,800.0,51.6851,51.6851,51.6497,51.6497,800.0
2017-08-28 13:35:00,58.3,58.3,58.27,58.27,2087.0,51.6674,51.6674,51.6408,51.6408,2087.0
2017-08-28 13:40:00,58.27,58.29,58.23,58.27,1700.0,51.6408,51.6585,51.6054,51.6408,1700.0
2017-08-28 13:45:00,58.28,58.28,58.26,58.28,1200.0,51.6497,51.6497,51.632,51.6497,1200.0
2017-08-28 13:50:00,58.28,58.28,58.26,58.27,1936.0,51.6497,51.6497,51.632,51.6408,1936.0
2017-08-28 13:55:00,58.26,58.3,58.24,58.28,7253.0,51.632,51.6674,51.6142,51.6497,7253.0
2017-08-28 14:00:00,58.29,58.31,58.28,58.3,2900.0,51.6585,51.6763,51.6497,51.6674,2900.0
2017-08-28 14:05:00,58.29,58.3,58.28,58.3,2624.0,51.6585,51.6674,51.6497,51.6674,2624.0
2017-08-28 14:10:00,58.3,58.31,58.29,58.3,2300.0,51.6674,51.6763,51.6585,51.6674,2300.0
2017-08-28 14:15:00,58.29,58.3,58.27,58.3,3500.0,51.6585,51.6674,51.6408,51.6674,3500.0
2017-08-28 14:20:00,58.3,58.3,58.27,58.3,3000.0,51.6674,51.6674,51.6408,51.6674,3000.0
2017-08-28 14:25:00,58.3,58.3,58.28,58.3,1800.0,51.6674,51.6674,51.6497,51.6674,1800.0
2017-08-28 14:30:00,58.29,58.29,58.27,58.29,1700.0,51.6585,51.6585,51.6408,51.6585,1700.0
2017-08-28 14:35:00,58.29,58.32,58.28,58.32,5551.0,51.6585,51.6851,51.6497,51.6851,5551.0
2017-08-28 14:40:00,58.32,58.33,58.3,58.33,2576.0,51.6851,51.694,51.6674,51.694,2576.0
2017-08-28 14:45:00,58.33,58.33,58.32,58.32,700.0,51.694,51.694,51.6851,51.6851,700.0
2017-08-28 14:50:00,58.32,58.32,58.28,58.3,7544.0,51.6851,51.6851,51.6497,51.6674,7544.0
2017-08-28 14:55:00,58.29,58.3,58.23,58.24,4022.0,51.6585,51.6674,51.6054,51.6142,4022.0
2017-08-28 15:00:00,58.24,58.26,58.24,58.25,11282.0,51.6142,51.632,51.6142,51.6231,11282.0
2017-08-28 15:05:00,58.25,58.28,58.24,58.28,5352.0,51.6231,51.6497,51.6142,51.6497,5352.0
2017-08-28 15:10:00,58.28,58.29,58.27,58.29,5456.0,51.6497,51.6585,51.6408,51.6585,5456.0
2017-08-28 15:15:00,58.29,58.3,58.28,58.3,3581.0,51.6585,51.6674,51.6497,51.6674,3581.0
2017-08-28 15:20:00,58.3,58.33,58.3,58.33,3804.0,51.6674,51.694,51.6674,51.694,3804.0
2017-08-28 15:25:00,58.32,58.32,58.3,58.32,3128.0,51.6851,51.6851,51.6674,51.6851,3128.0
2017-08-28 15:30:00,58.33,58.33,58.29,58.3,6403.0,51.694,51.694,51.6585,51.6674,6403.0
2017-08-28 15:35:00,58.3,58.31,58.29,58.3,5847.0,51.6674,51.6763,51.6585,51.6674,5847.0
2017-08-28 15:40:00,58.3,58.34,58.3,58.33,8517.0,51.6674,51.7029,51.6674,51.694,8517.0
2017-08-28 15:45:00,58.32,58.32,58.29,58.3,10442.0,51.6851,51.6851,51.6585,51.6674,10442.0
2017-08-28 15:50:00,58.3,58.32,58.29,58.32,14952.0,51.6674,51.6851,51.6585,51.6851,14952.0
2017-08-28 15:55:00,58.32,58.35,58.32,58.33,28984.0,51.6851,51.7117,51.6851,51.694,28984.0
2017-08-29 09:30:00,57.87,57.99,57.87,57.99,9600.0,51.2863,51.3927,51.2863,51.3927,9600.0
2017-08-29 09:35:00,58.0,58.05,58.0,58.05,900.0,51.4015,51.4458,51.4015,51.4458,900.0
2017-08-29 09:40:00,58.04,58.11,58.04,58.09,1804.0,51.437,51.499,51.437,51.4813,1804.0
2017-08-29 09:45:00,58.1,58.11,58.03,58.09,4590.0,51.4902,51.499,51.4281,51.4813,4590.0
2017-08-29 09:50:00,58.07,58.08,58.03,58.05,3607.0,51.4636,51.4724,51.4281,51.4458,3607.0
2017-08-29 09:55:00,58.08,58.15,58.08,58.12,4597.0,51.4724,51.5345,51.4724,51.5079,4597.0
2017-08-29 10:00:00,58.12,58.12,58.04,58.06,5158.0,51.5079,51.5079,51.437,51.4547,5158.0
2017-08-29 10:05:00,58.07,58.14,58.04,58.11,12498.0,51.4636,51.5256,51.437,51.499,12498.0
2017-08-29 10:10:00,58.12,58.14,58.09,58.14,5671.0,51.5079,51.5256,51.4813,51.5256,5671.0
2017-08-29 10:15:00,58.13,58.15,58.1,58.13,6767.0,51.5167,51.5345,51.4902,51.5167,6767.0
2017-08-29 10:20:00,58.11,58.15,58.09,58.1,7500.0,51.499,51.5345,51.4813,51.4902,7500.0
2017-08-29 10:25:00,58.1,58.1,58.06,58.09,8450.0,51.4902,51.4902,51.4547,51.4813,8450.0
2017-08-29 10:30:00,58.08,58.12,58.05,58.07,12854.0,51.4724,51.5079,51.4458,51.4636,12854.0
2017-08-29 10:35:00,58.07,58.11,58.05,58.09,18118.0,51.4636,51.499,51.4458,51.4813,18118.0
2017-08-29 10:40:00,58.1,58.13,58.01,58.03,5787.0,51.4902,51.5167,51.4104,51.4281,5787.0
2017-08-29 10:45:00,58.07,58.09,58.05,58.06,1700.0,51.4636,51.4813,51.4458,51.4547,1700.0
2017-08-29 10:50:00,58.02,58.08,58.01,58.05,3164.0,51.4193,51.4724,51.4104,51.4458,3164.0
2017-08-29 10:55:00,58.02,58.04,58.0,58.02,2875.0,51.4193,51.437,51.4015,51.4193,2875.0
2017-08-29 11:00:00,58.03,58.05,58.01,58.02,2759.0,51.4281,51.4458,51.4104,51.4193,2759.0
2017-08-29 11:05:00,58.0,58.04,58.0,58.03,2100.0,51.4015,51.437,51.4015,51.4281,2100.0
2017-08-29 11:10:00,58.0,58.0,57.96,57.96,2100.0,51.4015,51.4015,51.3661,51.3661,2100.0
2017-08-29 11:15:00,57.96,57.97,57.94,57.95,2613.0,51.3661,51.3749,51.3484,51.3572,2613.0
2017-08-29 11:20:00,57.95,57.96,57.91,57.91,2667.0,51.3572,51.3661,51.3218,51.3218,2667.0
2017-08-29 11:25:00,57.9,57.94,57.89,57.89,4350.0,51.3129,51.3484,51.304,51.304,4350.0
2017-08-29 11:30:00,57.87,57.88,57.86,57.86,2413.0,51.2863,51.2952,51.2775,51.2775,2413.0
2017-08-29 11:35:00,57.88,57.88,57.84,57.87,2236.0,51.2952,51.2952,51.2597,51.2863,2236.0
2017-08-29 11:40:00,57.88,57.89,57.86,57.88,1700.0,51.2952,51.304,51.2775,51.2952,1700.0
2017-08-29 11:45:00,57.89,57.93,57.87,57.88,2555.0,51.304,51.3395,51.2863,51.2952,2555.0
2017-08-29 11:50:00,57.88,57.89,57.86,57.86,2200.0,51.2952,51.304,51.2775,51.2775,2200.0
2017-08-29 11:55:00,57.87,57.9,57.86,57.86,2537.0,51.2863,51.3129,51.2775,51.2775,2537.0
2017-08-29 12:00:00,57.88,57.88,57.85,57.86,1714.0,51.2952,51.2952,51.2686,51.2775,1714.0
2017-08-29 12:05:00,57.86,57.86,57.81,57.81,2800.0,51.2775,51.2775,51.2331,51.2331,2800.0
2017-08-29 12:10:00,57.82,57.83,57.81,57.81,2859.0,51.242,51.2509,51.2331,51.2331,2859.0
2017-08-29 12:15:00,57.82,57.85,57.81,57.82,5919.0,51.242,51.2686,51.2331,51.242,5919.0
2017-08-29 12:20:00,57.83,57.85,57.82,57.85,2304.0,51.2509,51.2686,51.242,51.2686,2304.0
2017-08-29 12:25:00,57.87,57.87,57.84,57.85,2143.0,51.2863,51.2863,51.2597,51.2686,2143.0
2017-08-29 12:30:00,57.84,57.86,57.83,57.86,1400.0,51.2597,51.2775,51.2509,51.2775,1400.0
2017-08-29 12:35:00,57.87,57.89,57.86,57.86,1500.0,51.2863,51.304,51.2775,51.2775,1500.0
2017-08-29 12:40:00,57.87,57.87,57.84,57.84,1700.0,51.2863,51.2863,51.2597,51.2597,1700.0
2017-08-29 12:45:00,57.83,57.87,57.83,57.87,1900.0,51.2509,51.2863,51.2509,51.2863,1900.0
2017-08-29 12:50:00,57.87,57.87,57.83,57.85,1329.0,51.2863,51.2863,51.2509,51.2686,1329.0
2017-08-29 12:55:00,57.85,57.85,57.82,57.83,1300.0,51.2686,51.2686,51.242,51.2509,1300.0
2017-08-29 13:00:00,57.81,57.82,57.8,57.8,800.0,51.2331,51.242,51.2243,51.2243,800.0
2017-08-29 13:05:00,57.8,57.84,57.8,57.84,2025.0,51.2243,51.2597,51.2243,51.2597,2025.0
2017-08-29 13:10:00,57.83,57.84,57.78,57.78,3300.0,51.2509,51.2597,51.2066,51.2066,3300.0
2017-08-29 13:15:00,57.78,57.78,57.76,57.78,2100.0,51.2066,51.2066,51.1888,51.2066,2100.0
2017-08-29 13:20:00,57.78,57.81,57.76,57.8,1619.0,51.2066,51.2331,51.1888,51.2243,1619.0
2017-08-29 13:25:00,57.8,57.88,57.8,57.87,10587.0,51.2243,51.2952,51.2243,51.2863,10587.0
2017-08-29 13:30:00,57.86,57.87,57.86,57.86,800.0,51.2775,51.2863,51.2775,51.2775,800.0
2017-08-29 13:35:00,57.85,57.87,57.84,57.87,1000.0,51.2686,51.2863,51.2597,51.2863,1000.0
2017-08-29 13:40:00,57.87,57.89,57.83,57.85,2910.0,51.2863,51.304,51.2509,51.2686,2910.0
2017-08-29 13:45:00,57.85,57.87,57.85,57.87,2000.0,51.2686,51.2863,51.2686,51.2863,2000.0
2017-08-29 13:50:00,57.87,57.87,57.83,57.85,2700.0,51.2863,51.2863,51.2509,51.2686,2700.0
2017-08-29 13:55:00,57.85,57.88,57.85,57.87,2115.0,51.2686,51.2952,51.2686,51.2863,2115.0
2017-08-29 14:00:00,57.88,57.91,57.87,57.89,8241.0,51.2952,51.3218,51.2863,51.304,8241.0
2017-08-29 14:05:00,57.89,57.91,57.87,57.89,3761.0,51.304,51.3218,51.2863,51.304,3761.0
2017-08-29 14:10:00,57.88,57.89,57.86,57.88,3900.0,51.2952,51.304,51.2775,51.2952,3900.0
2017-08-29 14:15:00,57.89,57.94,57.89,57.94,2125.0,51.304,51.3484,51.304,51.3484,2125.0
2017-08-29 14:20:00,57.95,57.96,57.93,57.94,4534.0,51.3572,51.3661,51.3395,51.3484,4534.0
2017-08-29 14:25:00,57.93,57.96,57.9,57.9,3300.0,51.3395,51.3661,51.3129,51.3129,3300.0
2017-08-29 14:30:00,57.91,57.97,57.91,57.94,3179.0,51.3218,51.3749,51.3218,51.3484,3179.0
2017-08-29 14:35:00,57.95,57.98,57.95,57.96,2250.0,51.3572,51.3838,51.3572,51.3661,2250.0
2017-08-29 14:40:00,57.97,58.01,57.97,58.01,4200.0,51.3749,51.4104,51.3749,51.4104,4200.0
2017-08-29 14:45:00,58.02,58.02,57.99,58.02,3510.0,51.4193,51.4193,51.3927,51.4193,3510.0
2017-08-29 14:50:00,58.03,58.03,57.98,57.98,2952.0,51.4281,51.4281,51.3838,51.3838,2952.0
2017-08-29 14:55:00,58.0,58.0,57.98,57.99,3500.0,51.4015,51.4015,51.3838,51.3927,3500.0
2017-08-29 15:00:00,57.99,57.99,57.95,57.96,4391.0,51.3927,51.3927,51.3572,51.3661,4391.0
2017-08-29 15:05:00,57.97,57.97,57.94,57.94,4848.0,51.3749,51.3749,51.3484,51.3484,4848.0
2017-08-29 15:10:00,57.95,57.95,57.94,57.94,2525.0,51.3572,51.3572,51.3484,51.3484,2525.0
2017-08-29 15:15:00,57.94,57.95,57.94,57.95,1800.0,51.3484,51.3572,51.3484,51.3572,1800.0
2017-08-29 15:20:00,57.95,58.02,57.94,58.02,6937.0,51.3572,51.4193,51.3484,51.4193,6937.0
2017-08-29 15:25:00,58.01,58.02,57.97,57.99,8935.0,51.4104,51.4193,51.3749,51.3927,8935.0
2017-08-29 15:30:00,57.98,57.99,57.96,57.99,4207.0,51.3838,51.3927,51.3661,51.3927,4207.0
2017-08-29 15:35:00,57.99,57.99,57.95,57.97,7930.0,51.3927,51.3927,51.3572,51.3749,7930.0
2017-08-29 15:40:00,57.96,58.03,57.96,58.03,8031.0,51.3661,51.4281,51.3661,51.4281,8031.0
2017-08-29 15:45:00,58.03,58.07,58.03,58.06,7601.0,51.4281,51.4636,51.4281,51.4547,7601.0
2017-08-29 15:50:00,58.05,58.05,58.03,58.05,9175.0,51.4458,51.4458,51.4281,51.4458,9175.0
2017-08-29 15:55:00,58.05,58.07,58.01,58.03,31386.0,51.4458,51.4636,51.4104,51.4281,31386.0
2017-08-30 09:30:00,57.7,57.81,57.68,57.77,18316.0,51.4806,51.5787,51.4627,51.543,18316.0
2017-08-30 09:35:00,57.78,57.8,57.68,57.75,4300.0,51.552,51.5698,51.4627,51.5252,4300.0
2017-08-30 09:40:00,57.75,57.84,57.73,57.81,9682.0,51.5252,51.6055,51.5073,51.5787,9682.0
2017-08-30 09:45:00,57.8,57.81,57.76,57.78,2500.0,51.5698,51.5787,51.5341,51.552,2500.0
2017-08-30 09:50:00,57.76,57.78,57.72,57.77,4600.0,51.5341,51.552,51.4984,51.543,4600.0
2017-08-30 09:55:00,57.75,57.77,57.73,57.75,3252.0,51.5252,51.543,51.5073,51.5252,3252.0
2017-08-30 10:00:00,57.76,57.82,57.76,57.82,8264.0,51.5341,51.5876,51.5341,51.5876,8264.0
2017-08-30 10:05:00,57.8,57.92,57.79,57.92,22961.0,51.5698,51.6769,51.5609,51.6769,22961.0
2017-08-30 10:10:00,57.94,58.0,57.9,57.99,13423.0,51.6947,51.7482,51.659,51.7393,13423.0
2017-08-30 10:15:00,57.99,58.09,57.98,58.07,35346.0,51.7393,51.8285,51.7304,51.8107,35346.0
2017-08-30 10:20:00,58.07,58.11,58.03,58.06,14695.0,51.8107,51.8464,51.775,51.8018,14695.0
2017-08-30 10:25:00,58.06,58.14,58.04,58.1,16015.0,51.8018,51.8731,51.7839,51.8375,16015.0
2017-08-30 10:30:00,58.1,58.1,58.04,58.05,12902.0,51.8375,51.8375,51.7839,51.7929,12902.0
2017-08-30 10:35:00,58.05,58.12,57.99,58.02,13810.0,51.7929,51.8553,51.7393,51.7661,13810.0
2017-08-30 10:40:00,58.0,58.02,57.91,57.92,2800.0,51.7482,51.7661,51.6679,51.6769,2800.0
2017-08-30 10:45:00,57.97,57.97,57.94,57.97,1040.0,51.7215,51.7215,51.6947,51.7215,1040.0
2017-08-30 10:50:00,57.98,57.98,57.86,57.87,2000.0,51.7304,51.7304,51.6233,51.6323,2000.0
2017-08-30 10:55:00,57.89,57.89,57.86,57.88,1300.0,51.6501,51.6501,51.6233,51.6412,1300.0
2017-08-30 11:00:00,57.9,57.91,57.87,57.88,3653.0,51.659,51.6679,51.6323,51.6412,3653.0
2017-08-30 11:05:00,57.88,57.89,57.88,57.89,300.0,51.6412,51.6501,51.6412,51.6501,300.0
2017-08-30 11:10:00,57.88,57.88,57.82,57.82,10910.0,51.6412,51.6412,51.5876,51.5876,10910.0
2017-08-30 11:15:00,57.84,57.86,57.83,57.86,625.0,51.6055,51.6233,51.5966,51.6233,625.0
2017-08-30 11:20:00,57.85,57.85,57.84,57.85,629.0,51.6144,51.6144,51.6055,51.6144,629.0
2017-08-30 11:25:00,57.86,57.87,57.85,57.85,2765.0,51.6233,51.6323,51.6144,51.6144,2765.0
2017-08-30 11:30:00,57.87,57.87,57.82,57.83,2840.0,51.6323,51.6323,51.5876,51.5966,2840.0
2017-08-30 11:35:00,57.82,57.83,57.8,57.83,1464.0,51.5876,51.5966,51.5698,51.5966,1464.0
2017-08-30 11:40:00,57.84,57.87,57.83,57.83,3859.0,51.6055,51.6323,51.5966,51.5966,3859.0
2017-08-30 11:45:00,57.8,57.83,57.8,57.82,2070.0,51.5698,51.5966,51.5698,51.5876,2070.0
2017-08-30 11:50:00,57.82,57.82,57.79,57.81,2506.0,51.5876,51.5876,51.5609,51.5787,2506.0
2017-08-30 11:55:00,57.81,57.86,57.81,57.86,6514.0,51.5787,51.6233,51.5787,51.6233,6514.0
2017-08-30 12:00:00,57.87,57.88,57.85,57.85,2871.0,51.6323,51.6412,51.6144,51.6144,2871.0
2017-08-30 12:05:00,57.85,57.89,57.83,57.89,7198.0,51.6144,51.6501,51.5966,51.6501,7198.0
2017-08-30 12:10:00,57.89,57.9,57.83,57.85,3826.0,51.6501,51.659,51.5966,51.6144,3826.0
2017-08-30 12:15:00,57.85,57.85,57.84,57.84,1767.0,51.6144,51.6144,51.6055,51.6055,1767.0
2017-08-30 12:20:00,57.84,57.84,57.83,57.83,1600.0,51.6055,51.6055,51.5966,51.5966,1600.0
2017-08-30 12:25:00,57.83,57.85,57.8,57.82,3049.0,51.5966,51.6144,51.5698,51.5876,3049.0
2017-08-30 12:30:00,57.83,57.84,57.82,57.84,2341.0,51.5966,51.6055,51.5876,51.6055,2341.0
2017-08-30 12:35:00,57.82,57.83,57.82,57.82,1000.0,51.5876,51.5966,51.5876,51.5876,1000.0
2017-08-30 12:40:00,57.84,57.84,57.83,57.83,1295.0,51.6055,51.6055,51.5966,51.5966,1295.0
2017-08-30 12:45:00,57.83,57.85,57.82,57.85,1875.0,51.5966,51.6144,51.5876,51.6144,1875.0
2017-08-30 12:50:00,57.85,57.85,57.83,57.83,2399.0,51.6144,51.6144,51.5966,51.5966,2399.0
2017-08-30 12:55:00,57.83,57.84,57.83,57.84,1252.0,51.5966,51.6055,51.5966,51.6055,1252.0
2017-08-30 13:00:00,57.86,57.89,57.86,57.88,5200.0,51.6233,51.6501,51.6233,51.6412,5200.0
2017-08-30 13:05:00,57.87,57.87,57.86,57.86,400.0,51.6323,51.6323,51.6233,51.6233,400.0
2017-08-30 13:10:00,57.86,57.89,57.85,57.89,2530.0,51.6233,51.6501,51.6144,51.6501,2530.0
2017-08-30 13:15:00,57.87,57.89,57.87,57.87,1255.0,51.6323,51.6501,51.6323,51.6323,1255.0
2017-08-30 13:20:00,57.88,57.9,57.87,57.9,2062.0,51.6412,51.659,51.6323,51.659,2062.0
2017-08-30 13:25:00,57.89,57.91,57.88,57.89,8534.0,51.6501,51.6679,51.6412,51.6501,8534.0
2017-08-30 13:30:00,57.9,57.91,57.88,57.89,5319.0,51.659,51.6679,51.6412,51.6501,5319.0
2017-08-30 13:35:00,57.88,57.96,57.88,57.95,13108.0,51.6412,51.7126,51.6412,51.7036,13108.0
2017-08-30 13:40:00,57.95,57.95,57.91,57.92,4100.0,51.7036,51.7036,51.6679,51.6769,4100.0
2017-08-30 13:45:00,57.92,57.93,57.92,57.93,1285.0,51.6769,51.6858,51.6769,51.6858,1285.0
2017-08-30 13:50:00,57.93,57.95,57.92,57.95,1750.0,51.6858,51.7036,51.6769,51.7036,1750.0
2017-08-30 13:55:00,57.94,57.95,57.92,57.93,5075.0,51.6947,51.7036,51.6769,51.6858,5075.0
2017-08-30 14:00:00,57.94,57.94,57.9,57.92,2000.0,51.6947,51.6947,51.659,51.6769,2000.0
2017-08-30 14:05:00,57.92,57.94,57.91,57.92,6335.0,51.6769,51.6947,51.6679,51.6769,6335.0
2017-08-30 14:10:00,57.92,57.95,57.91,57.95,3100.0,51.6769,51.7036,51.6679,51.7036,3100.0
2017-08-30 14:15:00,57.95,57.95,57.92,57.93,2400.0,51.7036,51.7036,51.6769,51.6858,2400.0
2017-08-30 14:20:00,57.92,57.93,57.91,57.92,3100.0,51.6769,51.6858,51.6679,51.6769,3100.0
2017-08-30 14:25:00,57.92,57.93,57.91,57.93,4579.0,51.6769,51.6858,51.6679,51.6858,4579.0
2017-08-30 14:30:00,57.94,57.95,57.93,57.93,4100.0,51.6947,51.7036,51.6858,51.6858,4100.0
2017-08-30 14:35:00,57.94,57.96,57.94,57.96,3495.0,51.6947,51.7126,51.6947,51.7126,3495.0
2017-08-30 14:40:00,57.95,57.98,57.93,57.93,5042.0,51.7036,51.7304,51.6858,51.6858,5042.0
2017-08-30 14:45:00,57.94,57.97,57.93,57.96,5339.0,51.6947,51.7215,51.6858,51.7126,5339.0
2017-08-30 14:50:00,57.96,57.96,57.91,57.93,9190.0,51.7126,51.7126,51.6679,51.6858,9190.0
2017-08-30 14:55:00,57.92,57.95,57.92,57.93,1700.0,51.6769,51.7036,51.6769,51.6858,1700.0
2017-08-30 15:00:00,57.93,57.94,57.92,57.93,1500.0,51.6858,51.6947,51.6769,51.6858,1500.0
2017-08-30 15:05:00,57.93,57.94,57.92,57.94,2643.0,51.6858,51.6947,51.6769,51.6947,2643.0
2017-08-30 15:10:00,57.93,57.95,57.93,57.94,5305.0,51.6858,51.7036,51.6858,51.6947,5305.0
2017-08-30 15:15:00,57.94,57.96,57.92,57.94,30926.0,51.6947,51.7126,51.6769,51.6947,30926.0
2017-08-30 15:20:00,57.95,57.97,57.93,57.95,5683.0,51.7036,51.7215,51.6858,51.7036,5683.0
2017-08-30 15:25:00,57.95,57.96,57.93,57.96,8376.0,51.7036,51.7126,51.6858,51.7126,8376.0
2017-08-30 15:30:00,57.95,57.95,57.94,57.95,2900.0,51.7036,51.7036,51.6947,51.7036,2900.0
2017-08-30 15:35:00,57.94,57.95,57.85,57.85,10841.0,51.6947,51.7036,51.6144,51.6144,10841.0
2017-08-30 15:40:00,57.85,57.85,57.77,57.81,12271.0,51.6144,51.6144,51.543,51.5787,12271.0
2017-08-30 15:45:00,57.81,57.86,57.8,57.82,10930.0,51.5787,51.6233,51.5698,51.5876,10930.0
2017-08-30 15:50:00,57.83,57.86,57.82,57.83,11667.0,51.5966,51.6233,51.5876,51.5966,11667.0
2017-08-30 15:55:00,57.84,57.85,57.82,57.83,32786.0,51.6055,51.6144,51.5876,51.5966,32786.0
2017-08-31 09:30:00,58.01,58.09,57.95,57.95,4677.0,51.7572,51.8285,51.7036,51.7036,4677.0
2017-08-31 09:35:00,58.04,58.16,58.03,58.12,2826.0,51.7839,51.891,51.775,51.8553,2826.0
2017-08-31 09:40:00,58.1,58.12,58.02,58.02,1000.0,51.8375,51.8553,51.7661,51.7661,1000.0
2017-08-31 09:45:00,57.99,58.02,57.91,57.93,4496.0,51.7393,51.7661,51.6679,51.6858,4496.0
2017-08-31 09:50:00,57.92,57.94,57.88,57.93,6521.0,51.6769,51.6947,51.6412,51.6858,6521.0
2017-08-31 09:55:00,57.96,58.1,57.94,58.1,1200.0,51.7126,51.8375,51.6947,51.8375,1200.0
2017-08-31 10:00:00,58.15,58.2,58.14,58.2,1846.0,51.8821,51.9267,51.8731,51.9267,1846.0
2017-08-31 10:05:00,58.18,58.21,58.13,58.19,2833.0,51.9088,51.9356,51.8642,51.9178,2833.0
2017-08-31 10:10:00,58.18,58.2,58.16,58.18,2700.0,51.9088,51.9267,51.891,51.9088,2700.0
2017-08-31 10:15:00,58.16,58.16,58.12,58.12,4300.0,51.891,51.891,51.8553,51.8553,4300.0
2017-08-31 10:20:00,58.13,58.13,58.1,58.1,2124.0,51.8642,51.8642,51.8375,51.8375,2124.0
2017-08-31 10:25:00,58.09,58.13,58.05,58.12,2900.0,51.8285,51.8642,51.7929,51.8553,2900.0
2017-08-31 10:30:00,58.14,58.14,58.07,58.09,1926.0,51.8731,51.8731,51.8107,51.8285,1926.0
2017-08-31 10:35:00,58.07,58.08,57.98,58.03,2400.0,51.8107,51.8196,51.7304,51.775,2400.0
2017-08-31 10:40:00,58.03,58.05,57.99,58.03,4330.0,51.775,51.7929,51.7393,51.775,4330.0
2017-08-31 10:45:00,58.04,58.04,58.02,58.04,8000.0,51.7839,51.7839,51.7661,51.7839,8000.0
2017-08-31 10:50:00,58.03,58.04,58.0,58.0,4659.0,51.775,51.7839,51.7482,51.7482,4659.0
2017-08-31 10:55:00,57.99,57.99,57.95,57.96,3069.0,51.7393,51.7393,51.7036,51.7126,3069.0
2017-08-31 11:00:00,57.95,57.98,57.94,57.98,3175.0,51.7036,51.7304,51.6947,51.7304,3175.0
2017-08-31 11:05:00,58.0,58.03,57.98,58.0,2687.0,51.7482,51.775,51.7304,51.7482,2687.0
2017-08-31 11:10:00,57.98,58.01,57.98,58.0,1600.0,51.7304,51.7572,51.7304,51.7482,1600.0
2017-08-31 11:15:00,57.99,57.99,57.97,57.99,2000.0,51.7393,51.7393,51.7215,51.7393,2000.0
2017-08-31 11:20:00,57.99,58.01,57.99,58.01,537.0,51.7393,51.7572,51.7393,51.7572,537.0
2017-08-31 11:25:00,57.99,58.03,57.99,58.01,3497.0,51.7393,51.775,51.7393,51.7572,3497.0
2017-08-31 11:30:00,58.0,58.0,57.92,57.93,3599.0,51.7482,51.7482,51.6769,51.6858,3599.0
2017-08-31 11:35:00,57.93,57.98,57.92,57.98,1207.0,51.6858,51.7304,51.6769,51.7304,1207.0
2017-08-31 11:40:00,57.98,57.99,57.97,57.98,1599.0,51.7304,51.7393,51.7215,51.7304,1599.0
2017-08-31 11:45:00,57.99,57.99,57.94,57.96,3562.0,51.7393,51.7393,51.6947,51.7126,3562.0
2017-08-31 11:50:00,57.95,57.95,57.95,57.95,200.0,51.7036,51.7036,51.7036,51.7036,200.0
2017-08-31 11:55:00,57.95,57.97,57.95,57.96,2500.0,51.7036,51.7215,51.7036,51.7126,2500.0
2017-08-31 12:00:00,57.96,57.97,57.95,57.97,1621.0,51.7126,51.7215,51.7036,51.7215,1621.0
2017-08-31 12:05:00,57.98,57.98,57.95,57.97,2200.0,51.7304,51.7304,51.7036,51.7215,2200.0
2017-08-31 12:10:00,57.96,57.97,57.93,57.93,2648.0,51.7126,51.7215,51.6858,51.6858,2648.0
2017-08-31 12:15:00,57.93,57.95,57.93,57.93,2688.0,51.6858,51.7036,51.6858,51.6858,2688.0
2017-08-31 12:20:00,57.93,57.97,57.93,57.97,2701.0,51.6858,51.7215,51.6858,51.7215,2701.0
2017-08-31 12:25:00,57.96,57.98,57.93,57.94,3137.0,51.7126,51.7304,51.6858,51.6947,3137.0
2017-08-31 12:30:00,57.92,57.93,57.89,57.89,14580.0,51.6769,51.6858,51.6501,51.6501,14580.0
2017-08-31 12:35:00,57.88,57.91,57.88,57.91,758.0,51.6412,51.6679,51.6412,51.6679,758.0
2017-08-31 12:40:00,57.9,57.9,57.87,57.87,3750.0,51.659,51.659,51.6323,51.6323,3750.0
2017-08-31 12:45:00,57.87,57.87,57.85,57.86,1002.0,51.6323,51.6323,51.6144,51.6233,1002.0
2017-08-31 12:50:00,57.85,57.86,57.85,57.85,1100.0,51.6144,51.6233,51.6144,51.6144,1100.0
2017-08-31 12:55:00,57.84,57.84,57.81,57.82,3268.0,51.6055,51.6055,51.5787,51.5876,3268.0
2017-08-31 13:00:00,57.8,57.8,57.79,57.79,1865.0,51.5698,51.5698,51.5609,51.5609,1865.0
2017-08-31 13:05:00,57.77,57.81,57.77,57.81,3135.0,51.543,51.5787,51.543,51.5787,3135.0
2017-08-31 13:10:00,57.81,57.81,57.78,57.78,1233.0,51.5787,51.5787,51.552,51.552,1233.0
2017-08-31 13:15:00,57.77,57.79,57.75,57.78,6323.0,51.543,51.5609,51.5252,51.552,6323.0
2017-08-31 13:20:00,57.79,57.8,57.78,57.79,1902.0,51.5609,51.5698,51.552,51.5609,1902.0
2017-08-31 13:25:00,57.79,57.82,57.77,57.82,3889.0,51.5609,51.5876,51.543,51.5876,3889.0
2017-08-31 13:30:00,57.81,57.82,57.8,57.8,1216.0,51.5787,51.5876,51.5698,51.5698,1216.0
2017-08-31 13:35:00,57.82,57.83,57.81,57.81,2229.0,51.5876,51.5966,51.5787,51.5787,2229.0
2017-08-31 13:40:00,57.81,57.83,57.81,57.82,1314.0,51.5787,51.5966,51.5787,51.5876,1314.0
2017-08-31 13:45:00,57.81,57.83,57.8,57.81,2689.0,51.5787,51.5966,51.5698,51.5787,2689.0
2017-08-31 13:50:00,57.8,57.82,57.79,57.81,2966.0,51.5698,51.5876,51.5609,51.5787,2966.0
2017-08-31 13:55:00,57.81,57.82,57.8,57.8,2468.0,51.5787,51.5876,51.5698,51.5698,2468.0
2017-08-31 14:00:00,57.81,57.81,57.78,57.78,2801.0,51.5787,51.5787,51.552,51.552,2801.0
2017-08-31 14:05:00,57.77,57.79,57.75,57.76,2344.0,51.543,51.5609,51.5252,51.5341,2344.0
2017-08-31 14:10:00,57.74,57.77,57.74,57.77,2050.0,51.5163,51.543,51.5163,51.543,2050.0
2017-08-31 14:15:00,57.77,57.79,57.77,57.78,3291.0,51.543,51.5609,51.543,51.552,3291.0
2017-08-31 14:20:00,57.78,57.78,57.75,57.77,4767.0,51.552,51.552,51.5252,51.543,4767.0
2017-08-31 14:25:00,57.76,57.79,57.76,57.79,2500.0,51.5341,51.5609,51.5341,51.5609,2500.0
2017-08-31 14:30:00,57.79,57.83,57.79,57.83,2100.0,51.5609,51.5966,51.5609,51.5966,2100.0
2017-08-31 14:35:00,57.83,57.84,57.81,57.84,2670.0,51.5966,51.6055,51.5787,51.6055,2670.0
2017-08-31 14:40:00,57.84,57.84,57.82,57.84,4185.0,51.6055,51.6055,51.5876,51.6055,4185.0
2017-08-31 14:45:00,57.85,57.87,57.85,57.86,4400.0,51.6144,51.6323,51.6144,51.6233,4400.0
2017-08-31 14:50:00,57.87,57.88,57.86,57.87,1550.0,51.6323,51.6412,51.6233,51.6323,1550.0
2017-08-31 14:55:00,57.87,57.91,57.86,57.91,2100.0,51.6323,51.6679,51.6233,51.6679,2100.0
2017-08-31 15:00:00,57.91,57.91,57.89,57.9,2700.0,51.6679,51.6679,51.6501,51.659,2700.0
2017-08-31 15:05:00,57.91,57.91,57.88,57.89,4099.0,51.6679,51.6679,51.6412,51.6501,4099.0
2017-08-31 15:10:00,57.88,57.88,57.84,57.86,23832.0,51.6412,51.6412,51.6055,51.6233,23832.0
2017-08-31 15:15:00,57.85,57.93,57.85,57.93,4399.0,51.6144,51.6858,51.6144,51.6858,4399.0
2017-08-31 15:20:00,57.93,57.98,57.93,57.98,7600.0,51.6858,51.7304,51.6858,51.7304,7600.0
2017-08-31 15:25:00,57.97,58.02,57.96,58.02,16261.0,51.7215,51.7661,51.7126,51.7661,16261.0
2017-08-31 15:30:00,58.02,58.03,57.93,57.94,27731.0,51.7661,51.775,51.6858,51.6947,27731.0
2017-08-31 15:35:00,57.93,57.97,57.92,57.96,13784.0,51.6858,51.7215,51.6769,51.7126,13784.0
2017-08-31 15:40:00,57.96,58.01,57.96,58.0,17647.0,51.7126,51.7572,51.7126,51.7482,17647.0
2017-08-31 15:45:00,57.99,58.0,57.95,57.97,41356.0,51.7393,51.7482,51.7036,51.7215,41356.0
2017-08-31 15:50:00,57.97,57.98,57.94,57.97,16769.0,51.7215,51.7304,51.6947,51.7215,16769.0
2017-08-31 15:55:00,57.96,57.96,57.86,57.88,61749.0,51.7126,51.7126,51.6233,51.6412,61749.0
2017-09-01 09:30:00,58.01,58.01,57.94,57.94,6373.0,51.7572,51.7572,51.6947,51.6947,6373.0
2017-09-01 09:35:00,57.99,58.02,57.94,57.96,1596.0,51.7393,51.7661,51.6947,51.7126,1596.0
2017-09-01 09:40:00,58.01,58.08,57.96,57.96,1400.0,51.7572,51.8196,51.7126,51.7126,1400.0
2017-09-01 09:45:00,58.02,58.13,57.97,58.12,5509.0,51.7661,51.8642,51.7215,51.8553,5509.0
2017-09-01 09:50:00,58.12,58.13,58.07,58.12,2439.0,51.8553,51.8642,51.8107,51.8553,2439.0
2017-09-01 09:55:00,58.12,58.22,58.11,58.22,1242.0,51.8553,51.9445,51.8464,51.9445,1242.0
2017-09-01 10:00:00,58.23,58.3,58.2,58.23,1800.0,51.9534,52.0159,51.9267,51.9534,1800.0
2017-09-01 10:05:00,58.23,58.25,58.11,58.11,20977.0,51.9534,51.9713,51.8464,51.8464,20977.0
2017-09-01 10:10:00,58.12,58.16,58.09,58.11,3470.0,51.8553,51.891,51.8285,51.8464,3470.0
2017-09-01 10:15:00,58.09,58.1,58.05,58.05,1600.0,51.8285,51.8375,51.7929,51.7929,1600.0
2017-09-01 10:20:00,58.04,58.1,58.03,58.1,2700.0,51.7839,51.8375,51.775,51.8375,2700.0
2017-09-01 10:25:00,58.12,58.13,58.07,58.07,1700.0,51.8553,51.8642,51.8107,51.8107,1700.0
2017-09-01 10:30:00,58.09,58.09,58.06,58.07,2900.0,51.8285,51.8285,51.8018,51.8107,2900.0
2017-09-01 10:35:00,58.08,58.08,58.05,58.06,1253.0,51.8196,51.8196,51.7929,51.8018,1253.0
2017-09-01 10:40:00,58.07,58.09,58.06,58.07,1909.0,51.8107,51.8285,51.8018,51.8107,1909.0
2017-09-01 10:45:00,58.06,58.09,58.06,58.09,400.0,51.8018,51.8285,51.8018,51.8285,400.0
2017-09-01 10:50:00,58.11,58.17,58.1,58.16,8601.0,51.8464,51.8999,51.8375,51.891,8601.0
2017-09-01 10:55:00,58.16,58.23,58.16,58.22,1000.0,51.891,51.9534,51.891,51.9445,1000.0
2017-09-01 11:00:00,58.22,58.35,58.22,58.33,8119.0,51.9445,52.0605,51.9445,52.0427,8119.0
2017-09-01 11:05:00,58.35,58.35,58.28,58.28,1600.0,52.0605,52.0605,51.9981,51.9981,1600.0
2017-09-01 11:10:00,58.29,58.37,58.27,58.37,1750.0,52.007,52.0784,51.9891,52.0784,1750.0
2017-09-01 11:15:00,58.34,58.36,58.34,58.35,2300.0,52.0516,52.0694,52.0516,52.0605,2300.0
2017-09-01 11:20:00,58.34,58.35,58.29,58.29,2619.0,52.0516,52.0605,52.007,52.007,2619.0
2017-09-01 11:25:00,58.28,58.28,58.25,58.25,1990.0,51.9981,51.9981,51.9713,51.9713,1990.0
2017-09-01 11:30:00,58.21,58.21,58.19,58.21,1100.0,51.9356,51.9356,51.9178,51.9356,1100.0
2017-09-01 11:35:00,58.21,58.21,58.14,58.16,8662.0,51.9356,51.9356,51.8731,51.891,8662.0
2017-09-01 11:40:00,58.16,58.16,58.13,58.13,1100.0,51.891,51.891,51.8642,51.8642,1100.0
2017-09-01 11:45:00,58.13,58.19,58.13,58.19,1958.0,51.8642,51.9178,51.8642,51.9178,1958.0
2017-09-01 11:50:00,58.17,58.19,58.16,58.19,1521.0,51.8999,51.9178,51.891,51.9178,1521.0
2017-09-01 11:55:00,58.18,58.19,58.12,58.12,8028.0,51.9088,51.9178,51.8553,51.8553,8028.0
2017-09-01 12:00:00,58.11,58.14,58.11,58.12,2751.0,51.8464,51.8731,51.8464,51.8553,2751.0
2017-09-01 12:05:00,58.11,58.12,58.1,58.11,1928.0,51.8464,51.8553,51.8375,51.8464,1928.0
2017-09-01 12:10:00,58.11,58.11,58.11,58.11,400.0,51.8464,51.8464,51.8464,51.8464,400.0
2017-09-01 12:15:00,58.11,58.13,58.11,58.13,1402.0,51.8464,51.8642,51.8464,51.8642,1402.0
2017-09-01 12:20:00,58.12,58.12,58.11,58.11,400.0,51.8553,51.8553,51.8464,51.8464,400.0
2017-09-01 12:25:00,58.13,58.14,58.12,58.14,600.0,51.8642,51.8731,51.8553,51.8731,600.0
2017-09-01 12:30:00,58.13,58.15,58.12,58.14,2400.0,51.8642,51.8821,51.8553,51.8731,2400.0
2017-09-01 12:35:00,58.13,58.14,58.11,58.11,1049.0,51.8642,51.8731,51.8464,51.8464,1049.0
2017-09-01 12:40:00,58.12,58.13,58.11,58.12,600.0,51.8553,51.8642,51.8464,51.8553,600.0
2017-09-01 12:45:00,58.14,58.15,58.14,58.14,900.0,51.8731,51.8821,51.8731,51.8731,900.0
2017-09-01 12:50:00,58.13,58.15,58.13,58.13,1400.0,51.8642,51.8821,51.8642,51.8642,1400.0
2017-09-01 12:55:00,58.14,58.14,58.12,58.13,1014.0,51.8731,51.8731,51.8553,51.8642,1014.0
2017-09-01 13:00:00,58.13,58.14,58.13,58.14,1900.0,51.8642,51.8731,51.8642,51.8731,1900.0
2017-09-01 13:05:00,58.14,58.14,58.1,58.11,2900.0,51.8731,51.8731,51.8375,51.8464,2900.0
2017-09-01 13:10:00,58.12,58.13,58.11,58.11,1013.0,51.8553,51.8642,51.8464,51.8464,1013.0
2017-09-01 13:15:00,58.13,58.13,58.12,58.12,1539.0,51.8642,51.8642,51.8553,51.8553,1539.0
2017-09-01 13:20:00,58.13,58.13,58.09,58.09,5721.0,51.8642,51.8642,51.8285,51.8285,5721.0
2017-09-01 13:25:00,58.1,58.12,58.09,58.11,2040.0,51.8375,51.8553,51.8285,51.8464,2040.0
2017-09-01 13:30:00,58.11,58.13,58.11,58.12,1204.0,51.8464,51.8642,51.8464,51.8553,1204.0
2017-09-01 13:35:00,58.13,58.14,58.13,58.13,1200.0,51.8642,51.8731,51.8642,51.8642,1200.0
2017-09-01 13:40:00,58.13,58.13,58.11,58.13,1000.0,51.8642,51.8642,51.8464,51.8642,1000.0
2017-09-01 13:45:00,58.11,58.12,58.1,58.11,2600.0,51.8464,51.8553,51.8375,51.8464,2600.0
2017-09-01 13:50:00,58.1,58.1,58.06,58.06,3865.0,51.8375,51.8375,51.8018,51.8018,3865.0
2017-09-01 13:55:00,58.07,58.07,58.06,58.07,700.0,51.8107,51.8107,51.8018,51.8107,700.0
2017-09-01 14:00:00,58.07,58.07,58.06,58.06,1328.0,51.8107,51.8107,51.8018,51.8018,1328.0
2017-09-01 14:05:00,58.07,58.08,58.06,58.06,900.0,51.8107,51.8196,51.8018,51.8018,900.0
2017-09-01 14:10:00,58.05,58.07,58.05,58.07,1473.0,51.7929,51.8107,51.7929,51.8107,1473.0
2017-09-01 14:15:00,58.07,58.09,58.05,58.06,2351.0,51.8107,51.8285,51.7929,51.8018,2351.0
2017-09-01 14:20:00,58.07,58.08,58.05,58.06,941.0,51.8107,51.8196,51.7929,51.8018,941.0
2017-09-01 14:25:00,58.08,58.08,58.05,58.05,1400.0,51.8196,51.8196,51.7929,51.7929,1400.0
2017-09-01 14:30:00,58.06,58.06,58.04,58.04,3197.0,51.8018,51.8018,51.7839,51.7839,3197.0
2017-09-01 14:35:00,58.04,58.06,58.04,58.05,1400.0,51.7839,51.8018,51.7839,51.7929,1400.0
2017-09-01 14:40:00,58.05,58.05,58.04,58.04,1500.0,51.7929,51.7929,51.7839,51.7839,1500.0
2017-09-01 14:45:00,58.05,58.05,57.96,57.97,5945.0,51.7929,51.7929,51.7126,51.7215,5945.0
2017-09-01 14:50:00,57.98,57.99,57.97,57.97,1017.0,51.7304,51.7393,51.7215,51.7215,1017.0
2017-09-01 14:55:00,57.98,57.98,57.94,57.96,3957.0,51.7304,51.7304,51.6947,51.7126,3957.0
2017-09-01 15:00:00,57.95,57.96,57.93,57.96,3392.0,51.7036,51.7126,51.6858,51.7126,3392.0
2017-09-01 15:05:00,57.97,57.98,57.96,57.97,3073.0,51.7215,51.7304,51.7126,51.7215,3073.0
2017-09-01 15:10:00,57.96,57.97,57.95,57.97,2631.0,51.7126,51.7215,51.7036,51.7215,2631.0
2017-09-01 15:15:00,57.97,58.0,57.97,57.99,2522.0,51.7215,51.7482,51.7215,51.7393,2522.0
2017-09-01 15:20:00,57.99,58.01,57.99,58.01,3929.0,51.7393,51.7572,51.7393,51.7572,3929.0
2017-09-01 15:25:00,58.01,58.02,58.0,58.01,3197.0,51.7572,51.7661,51.7482,51.7572,3197.0
2017-09-01 15:30:00,58.02,58.02,58.0,58.01,7167.0,51.7661,51.7661,51.7482,51.7572,7167.0
2017-09-01 15:35:00,58.0,58.01,58.0,58.01,3175.0,51.7482,51.7572,51.7482,51.7572,3175.0
2017-09-01 15:40:00,58.01,58.02,58.0,58.02,5081.0,51.7572,51.7661,51.7482,51.7661,5081.0
2017-09-01 15:45:00,58.02,58.03,58.01,58.03,14626.0,51.7661,51.775,51.7572,51.775,14626.0
2017-09-01 15:50:00,58.03,58.05,58.02,58.05,6279.0,51.775,51.7929,51.7661,51.7929,6279.0
2017-09-01 15:55:00,58.05,58.05,57.92,57.95,41033.0,51.7929,51.7929,51.6769,51.7036,41033.0
2017-09-05 09:30:00,57.7,57.83,57.7,57.71,6154.0,51.4806,51.5966,51.4806,51.4895,6154.0
2017-09-05 09:35:00,57.71,57.74,57.63,57.64,6809.0,51.4895,51.5163,51.4181,51.427,6809.0
2017-09-05 09:40:00,57.64,57.67,57.51,57.52,6823.0,51.427,51.4538,51.3111,51.32,6823.0
2017-09-05 09:45:00,57.54,57.64,57.54,57.61,10570.0,51.3378,51.427,51.3378,51.4003,10570.0
2017-09-05 09:50:00,57.65,57.7,57.65,57.7,2700.0,51.436,51.4806,51.436,51.4806,2700.0
2017-09-05 09:55:00,57.7,57.72,57.67,57.7,1372.0,51.4806,51.4984,51.4538,51.4806,1372.0
2017-09-05 10:00:00,57.72,57.92,57.66,57.72,14955.0,51.4984,51.6769,51.4449,51.4984,14955.0
2017-09-05 10:05:00,57.75,57.8,57.69,57.71,8800.0,51.5252,51.5698,51.4717,51.4895,8800.0
2017-09-05 10:10:00,57.71,57.71,57.64,57.64,7346.0,51.4895,51.4895,51.427,51.427,7346.0
2017-09-05 10:15:00,57.62,57.7,57.62,57.68,2849.0,51.4092,51.4806,51.4092,51.4627,2849.0
2017-09-05 10:20:00,57.69,57.69,57.63,57.66,3635.0,51.4717,51.4717,51.4181,51.4449,3635.0
2017-09-05 10:25:00,57.64,57.69,57.61,57.67,8253.0,51.427,51.4717,51.4003,51.4538,8253.0
2017-09-05 10:30:00,57.67,57.71,57.66,57.7,9441.0,51.4538,51.4895,51.4449,51.4806,9441.0
2017-09-05 10:35:00,57.69,57.71,57.68,57.71,3866.0,51.4717,51.4895,51.4627,51.4895,3866.0
2017-09-05 10:40:00,57.69,57.75,57.67,57.75,3953.0,51.4717,51.5252,51.4538,51.5252,3953.0
2017-09-05 10:45:00,57.76,57.84,57.76,57.81,5683.0,51.5341,51.6055,51.5341,51.5787,5683.0
2017-09-05 10:50:00,57.84,57.84,57.81,57.82,5200.0,51.6055,51.6055,51.5787,51.5876,5200.0
2017-09-05 10:55:00,57.83,57.83,57.79,57.83,3862.0,51.5966,51.5966,51.5609,51.5966,3862.0
2017-09-05 11:00:00,57.83,57.89,57.79,57.87,4531.0,51.5966,51.6501,51.5609,51.6323,4531.0
2017-09-05 11:05:00,57.86,57.89,57.84,57.89,5032.0,51.6233,51.6501,51.6055,51.6501,5032.0
2017-09-05 11:10:00,57.9,57.96,57.85,57.95,10385.0,51.659,51.7126,51.6144,51.7036,10385.0
2017-09-05 11:15:00,57.95,57.98,57.95,57.95,9152.0,51.7036,51.7304,51.7036,51.7036,9152.0
2017-09-05 11:20:00,57.94,57.94,57.89,57.89,3126.0,51.6947,51.6947,51.6501,51.6501,3126.0
2017-09-05 11:25:00,57.89,57.91,57.83,57.84,10165.0,51.6501,51.6679,51.5966,51.6055,10165.0
2017-09-05 11:30:00,57.83,57.85,57.82,57.82,3314.0,51.5966,51.6144,51.5876,51.5876,3314.0
2017-09-05 11:35:00,57.83,57.9,57.83,57.86,8045.0,51.5966,51.659,51.5966,51.6233,8045.0
2017-09-05 11:40:00,57.87,57.92,57.87,57.92,3370.0,51.6323,51.6769,51.6323,51.6769,3370.0
2017-09-05 11:45:00,57.92,57.97,57.91,57.97,5383.0,51.6769,51.7215,51.6679,51.7215,5383.0
2017-09-05 11:50:00,57.97,57.99,57.91,57.91,6852.0,51.7215,51.7393,51.6679,51.6679,6852.0
2017-09-05 11:55:00,57.91,57.96,57.9,57.96,3579.0,51.6679,51.7126,51.659,51.7126,3579.0
2017-09-05 12:00:00,57.95,57.95,57.91,57.93,10305.0,51.7036,51.7036,51.6679,51.6858,10305.0
2017-09-05 12:05:00,57.92,57.94,57.86,57.92,41644.0,51.6769,51.6947,51.6233,51.6769,41644.0
2017-09-05 12:10:00,57.91,57.94,57.88,57.92,13575.0,51.6679,51.6947,51.6412,51.6769,13575.0
2017-09-05 12:15:00,57.93,57.94,57.88,57.89,3800.0,51.6858,51.6947,51.6412,51.6501,3800.0
2017-09-05 12:20:00,57.89,57.89,57.86,57.89,7710.0,51.6501,51.6501,51.6233,51.6501,7710.0
2017-09-05 12:25:00,57.89,57.9,57.86,57.89,14224.0,51.6501,51.659,51.6233,51.6501,14224.0
2017-09-05 12:30:00,57.89,57.9,57.84,57.89,48126.0,51.6501,51.659,51.6055,51.6501,48126.0
2017-09-05 12:35:00,57.85,57.85,57.66,57.66,4239.0,51.6144,51.6144,51.4449,51.4449,4239.0
2017-09-05 12:40:00,57.64,57.66,57.59,57.61,4079.0,51.427,51.4449,51.3824,51.4003,4079.0
2017-09-05 12:45:00,57.64,57.64,57.54,57.54,3200.0,51.427,51.427,51.3378,51.3378,3200.0
2017-09-05 12:50:00,57.55,57.56,57.5,57.55,6610.0,51.3467,51.3557,51.3021,51.3467,6610.0
2017-09-05 12:55:00,57.54,57.54,57.47,57.5,6535.0,51.3378,51.3378,51.2754,51.3021,6535.0
2017-09-05 13:00:00,57.46,57.48,57.41,57.43,2857.0,51.2664,51.2843,51.2218,51.2397,2857.0
2017-09-05 13:05:00,57.44,57.45,57.4,57.4,3930.0,51.2486,51.2575,51.2129,51.2129,3930.0
2017-09-05 13:10:00,57.38,57.45,57.38,57.38,3823.0,51.1951,51.2575,51.1951,51.1951,3823.0
2017-09-05 13:15:00,57.37,57.44,57.35,57.44,6498.0,51.1861,51.2486,51.1683,51.2486,6498.0
2017-09-05 13:20:00,57.43,57.45,57.41,57.41,3463.0,51.2397,51.2575,51.2218,51.2218,3463.0
2017-09-05 13:25:00,57.4,57.45,57.38,57.43,4010.0,51.2129,51.2575,51.1951,51.2397,4010.0
2017-09-05 13:30:00,57.43,57.43,57.3,57.32,7752.0,51.2397,51.2397,51.1237,51.1415,7752.0
2017-09-05 13:35:00,57.32,57.32,57.27,57.28,6794.0,51.1415,51.1415,51.0969,51.1058,6794.0
2017-09-05 13:40:00,57.3,57.3,57.21,57.21,12233.0,51.1237,51.1237,51.0434,51.0434,12233.0
2017-09-05 13:45:00,57.2,57.25,57.2,57.23,2032.0,51.0345,51.0791,51.0345,51.0612,2032.0
2017-09-05 13:50:00,57.22,57.23,57.2,57.22,2836.0,51.0523,51.0612,51.0345,51.0523,2836.0
2017-09-05 13:55:00,57.22,57.22,57.19,57.21,5004.0,51.0523,51.0523,51.0255,51.0434,5004.0
2017-09-05 14:00:00,57.2,57.27,57.19,57.27,3982.0,51.0345,51.0969,51.0255,51.0969,3982.0
2017-09-05 14:05:00,57.27,57.34,57.27,57.32,7350.0,51.0969,51.1594,51.0969,51.1415,7350.0
2017-09-05 14:10:00,57.32,57.35,57.29,57.35,9792.0,51.1415,51.1683,51.1148,51.1683,9792.0
2017-09-05 14:15:00,57.36,57.4,57.33,57.4,10431.0,51.1772,51.2129,51.1505,51.2129,10431.0
2017-09-05 14:20:00,57.41,57.45,57.41,57.45,4734.0,51.2218,51.2575,51.2218,51.2575,4734.0
2017-09-05 14:25:00,57.46,57.51,57.45,57.49,6210.0,51.2664,51.3111,51.2575,51.2932,6210.0
2017-09-05 14:30:00,57.49,57.52,57.48,57.52,7782.0,51.2932,51.32,51.2843,51.32,7782.0
2017-09-05 14:35:00,57.54,57.62,57.5,57.59,18258.0,51.3378,51.4092,51.3021,51.3824,18258.0
2017-09-05 14:40:00,57.58,57.61,57.54,57.56,12572.0,51.3735,51.4003,51.3378,51.3557,12572.0
2017-09-05 14:45:00,57.57,57.58,57.53,57.55,12047.0,51.3646,51.3735,51.3289,51.3467,12047.0
2017-09-05 14:50:00,57.55,57.56,57.54,57.55,6765.0,51.3467,51.3557,51.3378,51.3467,6765.0
2017-09-05 14:55:00,57.55,57.56,57.54,57.55,5135.0,51.3467,51.3557,51.3378,51.3467,5135.0
2017-09-05 15:00:00,57.55,57.62,57.55,57.61,26638.0,51.3467,51.4092,51.3467,51.4003,26638.0
2017-09-05 15:05:00,57.6,57.64,57.57,57.64,26266.0,51.3914,51.427,51.3646,51.427,26266.0
2017-09-05 15:10:00,57.64,57.67,57.63,57.67,15318.0,51.427,51.4538,51.4181,51.4538,15318.0
2017-09-05 15:15:00,57.67,57.71,57.63,57.71,15521.0,51.4538,51.4895,51.4181,51.4895,15521.0
2017-09-05 15:20:00,57.7,57.72,57.68,57.7,21374.0,51.4806,51.4984,51.4627,51.4806,21374.0
2017-09-05 15:25:00,57.7,57.72,57.69,57.7,14248.0,51.4806,51.4984,51.4717,51.4806,14248.0
2017-09-05 15:30:00,57.7,57.77,57.69,57.77,20551.0,51.4806,51.543,51.4717,51.543,20551.0
2017-09-05 15:35:00,57.76,57.76,57.71,57.75,18469.0,51.5341,51.5341,51.4895,51.5252,18469.0
2017-09-05 15:40:00,57.74,57.76,57.73,57.75,19098.0,51.5163,51.5341,51.5073,51.5252,19098.0
2017-09-05 15:45:00,57.74,57.75,57.67,57.72,28866.0,51.5163,51.5252,51.4538,51.4984,28866.0
2017-09-05 15:50:00,57.72,57.75,57.68,57.75,28680.0,51.4984,51.5252,51.4627,51.5252,28680.0
2017-09-05 15:55:00,57.74,57.75,57.68,57.73,76634.0,51.5163,51.5252,51.4627,51.5073,76634.0
2017-09-06 09:30:00,57.96,57.98,57.29,57.81,8154.0,51.7126,51.7304,51.1148,51.5787,8154.0
2017-09-06 09:35:00,57.81,57.89,57.64,57.64,4138.0,51.5787,51.6501,51.427,51.427,4138.0
2017-09-06 09:40:00,57.73,57.8,57.71,57.78,6513.0,51.5073,51.5698,51.4895,51.552,6513.0
2017-09-06 09:45:00,57.77,57.89,57.77,57.89,3684.0,51.543,51.6501,51.543,51.6501,3684.0
2017-09-06 09:50:00,57.9,57.92,57.85,57.88,2500.0,51.659,51.6769,51.6144,51.6412,2500.0
2017-09-06 09:55:00,57.9,57.95,57.85,57.91,3150.0,51.659,51.7036,51.6144,51.6679,3150.0
2017-09-06 10:00:00,57.96,58.0,57.95,57.96,4697.0,51.7126,51.7482,51.7036,51.7126,4697.0
2017-09-06 10:05:00,58.01,58.06,58.0,58.06,6185.0,51.7572,51.8018,51.7482,51.8018,6185.0
2017-09-06 10:10:00,58.06,58.16,58.06,58.16,4280.0,51.8018,51.891,51.8018,51.891,4280.0
2017-09-06 10:15:00,58.17,58.19,58.14,58.18,5390.0,51.8999,51.9178,51.8731,51.9088,5390.0
2017-09-06 10:20:00,58.18,58.18,58.13,58.16,1450.0,51.9088,51.9088,51.8642,51.891,1450.0
2017-09-06 10:25:00,58.16,58.18,58.13,58.14,3461.0,51.891,51.9088,51.8642,51.8731,3461.0
2017-09-06 10:30:00,58.14,58.14,58.08,58.12,5436.0,51.8731,51.8731,51.8196,51.8553,5436.0
2017-09-06 10:35:00,58.12,58.12,58.05,58.07,4703.0,51.8553,51.8553,51.7929,51.8107,4703.0
2017-09-06 10:40:00,58.07,58.07,58.04,58.07,1913.0,51.8107,51.8107,51.7839,51.8107,1913.0
2017-09-06 10:45:00,58.04,58.11,57.99,58.1,7535.0,51.7839,51.8464,51.7393,51.8375,7535.0
2017-09-06 10:50:00,58.1,58.11,58.03,58.07,1700.0,51.8375,51.8464,51.775,51.8107,1700.0
2017-09-06 10:55:00,58.05,58.1,58.04,58.1,2867.0,51.7929,51.8375,51.7839,51.8375,2867.0
2017-09-06 11:00:00,58.09,58.13,58.09,58.13,2650.0,51.8285,51.8642,51.8285,51.8642,2650.0
2017-09-06 11:05:00,58.12,58.12,58.09,58.09,1502.0,51.8553,51.8553,51.8285,51.8285,1502.0
2017-09-06 11:10:00,58.08,58.1,58.05,58.07,1908.0,51.8196,51.8375,51.7929,51.8107,1908.0
2017-09-06 11:15:00,58.08,58.12,58.06,58.11,2647.0,51.8196,51.8553,51.8018,51.8464,2647.0
2017-09-06 11:20:00,58.11,58.12,58.09,58.12,2842.0,51.8464,51.8553,51.8285,51.8553,2842.0
2017-09-06 11:25:00,58.13,58.15,58.11,58.11,3649.0,51.8642,51.8821,51.8464,51.8464,3649.0
2017-09-06 11:30:00,58.11,58.14,58.11,58.11,1945.0,51.8464,51.8731,51.8464,51.8464,1945.0
2017-09-06 11:35:00,58.11,58.11,58.09,58.11,2100.0,51.8464,51.8464,51.8285,51.8464,2100.0
2017-09-06 11:40:00,58.11,58.12,58.1,58.12,1227.0,51.8464,51.8553,51.8375,51.8553,1227.0
2017-09-06 11:45:00,58.12,58.15,58.11,58.15,1305.0,51.8553,51.8821,51.8464,51.8821,1305.0
2017-09-06 11:50:00,58.15,58.15,58.11,58.11,3653.0,51.8821,51.8821,51.8464,51.8464,3653.0
2017-09-06 11:55:00,58.1,58.12,58.1,58.11,1300.0,51.8375,51.8553,51.8375,51.8464,1300.0
2017-09-06 12:00:00,58.1,58.11,58.09,58.09,1314.0,51.8375,51.8464,51.8285,51.8285,1314.0
2017-09-06 12:05:00,58.1,58.11,58.09,58.1,1100.0,51.8375,51.8464,51.8285,51.8375,1100.0
2017-09-06 12:10:00,58.1,58.1,58.06,58.07,3100.0,51.8375,51.8375,51.8018,51.8107,3100.0
2017-09-06 12:15:00,58.08,58.12,58.08,58.11,2849.0,51.8196,51.8553,51.8196,51.8464,2849.0
2017-09-06 12:20:00,58.1,58.1,58.08,58.08,1300.0,51.8375,51.8375,51.8196,51.8196,1300.0
2017-09-06 12:25:00,58.09,58.11,58.09,58.11,500.0,51.8285,51.8464,51.8285,51.8464,500.0
2017-09-06 12:30:00,58.09,58.09,58.07,58.08,2000.0,51.8285,51.8285,51.8107,51.8196,2000.0
2017-09-06 12:35:00,58.07,58.11,58.07,58.09,2270.0,51.8107,51.8464,51.8107,51.8285,2270.0
2017-09-06 12:40:00,58.07,58.08,58.06,58.07,918.0,51.8107,51.8196,51.8018,51.8107,918.0
2017-09-06 12:45:00,58.07,58.08,58.05,58.08,1450.0,51.8107,51.8196,51.7929,51.8196,1450.0
2017-09-06 12:50:00,58.07,58.12,58.07,58.12,2200.0,51.8107,51.8553,51.8107,51.8553,2200.0
2017-09-06 12:55:00,58.13,58.15,58.11,58.15,1800.0,51.8642,51.8821,51.8464,51.8821,1800.0
2017-09-06 13:00:00,58.14,58.2,58.14,58.2,10100.0,51.8731,51.9267,51.8731,51.9267,10100.0
2017-09-06 13:05:00,58.2,58.21,58.17,58.17,13820.0,51.9267,51.9356,51.8999,51.8999,13820.0
2017-09-06 13:10:00,58.19,58.2,58.18,58.19,3000.0,51.9178,51.9267,51.9088,51.9178,3000.0
2017-09-06 13:15:00,58.18,58.2,58.17,58.18,1701.0,51.9088,51.9267,51.8999,51.9088,1701.0
2017-09-06 13:20:00,58.18,58.2,58.18,58.2,850.0,51.9088,51.9267,51.9088,51.9267,850.0
2017-09-06 13:25:00,58.2,58.24,58.2,58.23,2095.0,51.9267,51.9624,51.9267,51.9534,2095.0
2017-09-06 13:30:00,58.23,58.24,58.22,58.23,3000.0,51.9534,51.9624,51.9445,51.9534,3000.0
2017-09-06 13:35:00,58.23,58.23,58.19,58.21,12719.0,51.9534,51.9534,51.9178,51.9356,12719.0
2017-09-06 13:40:00,58.22,58.22,58.19,58.21,3067.0,51.9445,51.9445,51.9178,51.9356,3067.0
2017-09-06 13:45:00,58.21,58.24,58.2,58.22,5386.0,51.9356,51.9624,51.9267,51.9445,5386.0
2017-09-06 13:50:00,58.24,58.27,58.23,58.27,5405.0,51.9624,51.9891,51.9534,51.9891,5405.0
2017-09-06 13:55:00,58.27,58.28,58.25,58.25,4420.0,51.9891,51.9981,51.9713,51.9713,4420.0
2017-09-06 14:00:00,58.25,58.26,58.24,58.24,3783.0,51.9713,51.9802,51.9624,51.9624,3783.0
2017-09-06 14:05:00,58.25,58.29,58.25,58.29,2800.0,51.9713,52.007,51.9713,52.007,2800.0
2017-09-06 14:10:00,58.3,58.39,58.29,58.38,5216.0,52.0159,52.0962,52.007,52.0873,5216.0
2017-09-06 14:15:00,58.36,58.37,58.34,58.35,2652.0,52.0694,52.0784,52.0516,52.0605,2652.0
2017-09-06 14:20:00,58.33,58.37,58.32,58.36,3342.0,52.0427,52.0784,52.0337,52.0694,3342.0
2017-09-06 14:25:00,58.36,58.36,58.28,58.29,2209.0,52.0694,52.0694,51.9981,52.007,2209.0
2017-09-06 14:30:00,58.29,58.29,58.1,58.1,25056.0,52.007,52.007,51.8375,51.8375,25056.0
2017-09-06 14:35:00,58.12,58.17,58.12,58.15,3829.0,51.8553,51.8999,51.8553,51.8821,3829.0
2017-09-06 14:40:00,58.15,58.15,58.06,58.1,12233.0,51.8821,51.8821,51.8018,51.8375,12233.0
2017-09-06 14:45:00,58.11,58.16,58.11,58.15,4710.0,51.8464,51.891,51.8464,51.8821,4710.0
2017-09-06 14:50:00,58.15,58.19,58.14,58.17,5123.0,51.8821,51.9178,51.8731,51.8999,5123.0
2017-09-06 14:55:00,58.17,58.19,58.1,58.1,8061.0,51.8999,51.9178,51.8375,51.8375,8061.0
2017-09-06 15:00:00,58.1,58.13,58.07,58.09,8431.0,51.8375,51.8642,51.8107,51.8285,8431.0
2017-09-06 15:05:00,58.1,58.11,58.09,58.11,7216.0,51.8375,51.8464,51.8285,51.8464,7216.0
2017-09-06 15:10:00,58.12,58.17,58.12,58.17,3464.0,51.8553,51.8999,51.8553,51.8999,3464.0
2017-09-06 15:15:00,58.17,58.22,58.17,58.22,6721.0,51.8999,51.9445,51.8999,51.9445,6721.0
2017-09-06 15:20:00,58.23,58.25,58.2,58.24,7161.0,51.9534,51.9713,51.9267,51.9624,7161.0
2017-09-06 15:25:00,58.25,58.28,58.23,58.23,5851.0,51.9713,51.9981,51.9534,51.9534,5851.0
2017-09-06 15:30:00,58.23,58.24,58.19,58.19,4975.0,51.9534,51.9624,51.9178,51.9178,4975.0
2017-09-06 15:35:00,58.2,58.21,58.15,58.19,10434.0,51.9267,51.9356,51.8821,51.9178,10434.0
2017-09-06 15:40:00,58.19,58.2,58.13,58.14,7439.0,51.9178,51.9267,51.8642,51.8731,7439.0
2017-09-06 15:45:00,58.14,58.16,58.14,58.15,13531.0,51.8731,51.891,51.8731,51.8821,13531.0
2017-09-06 15:50:00,58.14,58.15,58.09,58.12,32756.0,51.8731,51.8821,51.8285,51.8553,32756.0
2017-09-06 15:55:00,58.13,58.2,58.13,58.19,96918.0,51.8642,51.9267,51.8642,51.9178,96918.0
2017-09-07 09:30:00,58.2,58.26,58.14,58.2,5584.0,51.9267,51.9802,51.8731,51.9267,5584.0
2017-09-07 09:35:00,58.16,58.22,58.14,58.18,6504.0,51.891,51.9445,51.8731,51.9088,6504.0
2017-09-07 09:40:00,58.17,58.25,58.1,58.25,4106.0,51.8999,51.9713,51.8375,51.9713,4106.0
2017-09-07 09:45:00,58.27,58.27,58.09,58.14,4618.0,51.9891,51.9891,51.8285,51.8731,4618.0
2017-09-07 09:50:00,58.13,58.15,58.08,58.12,3080.0,51.8642,51.8821,51.8196,51.8553,3080.0
2017-09-07 09:55:00,58.11,58.11,58.0,58.0,7952.0,51.8464,51.8464,51.7482,51.7482,7952.0
2017-09-07 10:00:00,58.02,58.02,57.88,57.94,3547.0,51.7661,51.7661,51.6412,51.6947,3547.0
2017-09-07 10:05:00,57.92,57.92,57.88,57.91,1851.0,51.6769,51.6769,51.6412,51.6679,1851.0
2017-09-07 10:10:00,57.89,57.89,57.81,57.82,2976.0,51.6501,51.6501,51.5787,51.5876,2976.0
2017-09-07 10:15:00,57.84,57.84,57.75,57.76,1912.0,51.6055,51.6055,51.5252,51.5341,1912.0
2017-09-07 10:20:00,57.76,57.76,57.7,57.72,1270.0,51.5341,51.5341,51.4806,51.4984,1270.0
2017-09-07 10:25:00,57.71,57.72,57.67,57.67,1286.0,51.4895,51.4984,51.4538,51.4538,1286.0
2017-09-07 10:30:00,57.66,57.67,57.57,57.58,2345.0,51.4449,51.4538,51.3646,51.3735,2345.0
2017-09-07 10:35:00,57.58,57.61,57.56,57.57,8212.0,51.3735,51.4003,51.3557,51.3646,8212.0
2017-09-07 10:40:00,57.57,57.6,57.55,57.6,2935.0,51.3646,51.3914,51.3467,51.3914,2935.0
2017-09-07 10:45:00,57.6,57.67,57.6,57.66,4100.0,51.3914,51.4538,51.3914,51.4449,4100.0
2017-09-07 10:50:00,57.65,57.7,57.65,57.7,1300.0,51.436,51.4806,51.436,51.4806,1300.0
2017-09-07 10:55:00,57.71,57.74,57.68,57.68,10243.0,51.4895,51.5163,51.4627,51.4627,10243.0
2017-09-07 11:00:00,57.68,57.73,57.68,57.73,3714.0,51.4627,51.5073,51.4627,51.5073,3714.0
2017-09-07 11:05:00,57.74,57.76,57.7,57.72,2600.0,51.5163,51.5341,51.4806,51.4984,2600.0
2017-09-07 11:10:00,57.71,57.78,57.71,57.77,1613.0,51.4895,51.552,51.4895,51.543,1613.0
2017-09-07 11:15:00,57.75,57.75,57.69,57.73,3483.0,51.5252,51.5252,51.4717,51.5073,3483.0
2017-09-07 11:20:00,57.7,57.78,57.69,57.78,2577.0,51.4806,51.552,51.4717,51.552,2577.0
2017-09-07 11:25:00,57.76,57.76,57.71,57.72,5260.0,51.5341,51.5341,51.4895,51.4984,5260.0
2017-09-07 11:30:00,57.71,57.74,57.71,57.71,2430.0,51.4895,51.5163,51.4895,51.4895,2430.0
2017-09-07 11:35:00,57.7,57.71,57.68,57.7,4198.0,51.4806,51.4895,51.4627,51.4806,4198.0
2017-09-07 11:40:00,57.7,57.72,57.67,57.67,2865.0,51.4806,51.4984,51.4538,51.4538,2865.0
2017-09-07 11:45:00,57.67,57.68,57.65,57.66,3507.0,51.4538,51.4627,51.436,51.4449,3507.0
2017-09-07 11:50:00,57.61,57.67,57.59,57.67,1943.0,51.4003,51.4538,51.3824,51.4538,1943.0
2017-09-07 11:55:00,57.66,57.69,57.59,57.61,1796.0,51.4449,51.4717,51.3824,51.4003,1796.0
2017-09-07 12:00:00,57.62,57.69,57.61,57.64,13687.0,51.4092,51.4717,51.4003,51.427,13687.0
2017-09-07 12:05:00,57.6,57.64,57.6,57.64,2650.0,51.3914,51.427,51.3914,51.427,2650.0
2017-09-07 12:10:00,57.65,57.68,57.65,57.68,902.0,51.436,51.4627,51.436,51.4627,902.0
2017-09-07 12:15:00,57.66,57.69,57.65,57.69,2918.0,51.4449,51.4717,51.436,51.4717,2918.0
2017-09-07 12:20:00,57.67,57.68,57.63,57.65,3848.0,51.4538,51.4627,51.4181,51.436,3848.0
2017-09-07 12:25:00,57.66,57.73,57.66,57.7,3918.0,51.4449,51.5073,51.4449,51.4806,3918.0
2017-09-07 12:30:00,57.68,57.72,57.67,57.68,4147.0,51.4627,51.4984,51.4538,51.4627,4147.0
2017-09-07 12:35:00,57.68,57.7,57.65,57.65,2370.0,51.4627,51.4806,51.436,51.436,2370.0
2017-09-07 12:40:00,57.63,57.71,57.62,57.68,6437.0,51.4181,51.4895,51.4092,51.4627,6437.0
2017-09-07 12:45:00,57.68,57.74,57.68,57.73,6100.0,51.4627,51.5163,51.4627,51.5073,6100.0
2017-09-07 12:50:00,57.74,57.76,57.71,57.75,3600.0,51.5163,51.5341,51.4895,51.5252,3600.0
2017-09-07 12:55:00,57.73,57.78,57.73,57.78,3500.0,51.5073,51.552,51.5073,51.552,3500.0
2017-09-07 13:00:00,57.76,57.77,57.75,57.77,4564.0,51.5341,51.543,51.5252,51.543,4564.0
2017-09-07 13:05:00,57.75,57.78,57.72,57.74,8554.0,51.5252,51.552,51.4984,51.5163,8554.0
2017-09-07 13:10:00,57.73,57.77,57.72,57.77,7631.0,51.5073,51.543,51.4984,51.543,7631.0
2017-09-07 13:15:00,57.74,57.74,57.7,57.72,1800.0,51.5163,51.5163,51.4806,51.4984,1800.0
2017-09-07 13:20:00,57.69,57.7,57.67,57.68,4978.0,51.4717,51.4806,51.4538,51.4627,4978.0
2017-09-07 13:25:00,57.68,57.69,57.66,57.69,4300.0,51.4627,51.4717,51.4449,51.4717,4300.0
2017-09-07 13:30:00,57.68,57.7,57.67,57.7,4725.0,51.4627,51.4806,51.4538,51.4806,4725.0
2017-09-07 13:35:00,57.69,57.69,57.68,57.69,1800.0,51.4717,51.4717,51.4627,51.4717,1800.0
2017-09-07 13:40:00,57.69,57.72,57.68,57.72,3345.0,51.4717,51.4984,51.4627,51.4984,3345.0
2017-09-07 13:45:00,57.72,57.74,57.72,57.73,3527.0,51.4984,51.5163,51.4984,51.5073,3527.0
2017-09-07 13:50:00,57.72,57.72,57.69,57.69,1403.0,51.4984,51.4984,51.4717,51.4717,1403.0
2017-09-07 13:55:00,57.69,57.78,57.68,57.78,7800.0,51.4717,51.552,51.4627,51.552,7800.0
2017-09-07 14:00:00,57.79,57.79,57.77,57.78,1957.0,51.5609,51.5609,51.543,51.552,1957.0
2017-09-07 14:05:00,57.77,57.79,57.77,57.79,1529.0,51.543,51.5609,51.543,51.5609,1529.0
2017-09-07 14:10:00,57.79,57.8,57.76,57.77,5722.0,51.5609,51.5698,51.5341,51.543,5722.0
2017-09-07 14:15:00,57.77,57.81,57.77,57.81,5170.0,51.543,51.5787,51.543,51.5787,5170.0
2017-09-07 14:20:00,57.8,57.83,57.8,57.83,1350.0,51.5698,51.5966,51.5698,51.5966,1350.0
2017-09-07 14:25:00,57.84,57.87,57.82,57.82,6126.0,51.6055,51.6323,51.5876,51.5876,6126.0
2017-09-07 14:30:00,57.82,57.82,57.79,57.8,2524.0,51.5876,51.5876,51.5609,51.5698,2524.0
2017-09-07 14:35:00,57.79,57.79,57.74,57.74,3481.0,51.5609,51.5609,51.5163,51.5163,3481.0
2017-09-07 14:40:00,57.73,57.74,57.68,57.71,4406.0,51.5073,51.5163,51.4627,51.4895,4406.0
2017-09-07 14:45:00,57.71,57.71,57.63,57.64,3930.0,51.4895,51.4895,51.4181,51.427,3930.0
2017-09-07 14:50:00,57.63,57.67,57.61,57.67,4612.0,51.4181,51.4538,51.4003,51.4538,4612.0
2017-09-07 14:55:00,57.65,57.65,57.63,57.64,1149.0,51.436,51.436,51.4181,51.427,1149.0
2017-09-07 15:00:00,57.64,57.7,57.63,57.69,5783.0,51.427,51.4806,51.4181,51.4717,5783.0
2017-09-07 15:05:00,57.71,57.71,57.69,57.7,1900.0,51.4895,51.4895,51.4717,51.4806,1900.0
2017-09-07 15:10:00,57.71,57.74,57.7,57.73,5499.0,51.4895,51.5163,51.4806,51.5073,5499.0
2017-09-07 15:15:00,57.72,57.74,57.72,57.72,4164.0,51.4984,51.5163,51.4984,51.4984,4164.0
2017-09-07 15:20:00,57.72,57.73,57.67,57.67,7250.0,51.4984,51.5073,51.4538,51.4538,7250.0
2017-09-07 15:25:00,57.66,57.66,57.61,57.62,6621.0,51.4449,51.4449,51.4003,51.4092,6621.0
2017-09-07 15:30:00,57.63,57.67,57.62,57.63,12524.0,51.4181,51.4538,51.4092,51.4181,12524.0
2017-09-07 15:35:00,57.63,57.7,57.62,57.7,23062.0,51.4181,51.4806,51.4092,51.4806,23062.0
2017-09-07 15:40:00,57.7,57.73,57.7,57.73,9561.0,51.4806,51.5073,51.4806,51.5073,9561.0
2017-09-07 15:45:00,57.73,57.73,57.66,57.72,23737.0,51.5073,51.5073,51.4449,51.4984,23737.0
2017-09-07 15:50:00,57.72,57.74,57.7,57.71,15808.0,51.4984,51.5163,51.4806,51.4895,15808.0
2017-09-07 15:55:00,57.7,57.7,57.66,57.68,46779.0,51.4806,51.4806,51.4449,51.4627,46779.0
2017-09-08 09:30:00,57.59,57.72,57.52,57.61,5880.0,51.3824,51.4984,51.32,51.4003,5880.0
2017-09-08 09:35:00,57.63,57.9,57.63,57.9,2075.0,51.4181,51.659,51.4181,51.659,2075.0
2017-09-08 09:40:00,57.86,57.9,57.74,57.77,3900.0,51.6233,51.659,51.5163,51.543,3900.0
2017-09-08 09:45:00,57.77,57.89,57.75,57.89,1312.0,51.543,51.6501,51.5252,51.6501,1312.0
2017-09-08 09:50:00,57.9,57.95,57.77,57.82,11565.0,51.659,51.7036,51.543,51.5876,11565.0
2017-09-08 09:55:00,57.93,58.22,57.93,58.22,2900.0,51.6858,51.9445,51.6858,51.9445,2900.0
2017-09-08 10:00:00,58.26,58.39,58.21,58.39,4274.0,51.9802,52.0962,51.9356,52.0962,4274.0
2017-09-08 10:05:00,58.39,58.45,58.27,58.31,26722.0,52.0962,52.1497,51.9891,52.0248,26722.0
2017-09-08 10:10:00,58.31,58.37,58.29,58.34,2248.0,52.0248,52.0784,52.007,52.0516,2248.0
2017-09-08 10:15:00,58.36,58.52,58.35,58.52,10994.0,52.0694,52.2122,52.0605,52.2122,10994.0
2017-09-08 10:20:00,58.53,58.53,58.41,58.41,22135.0,52.2211,52.2211,52.114,52.114,22135.0
2017-09-08 10:25:00,58.41,58.52,58.36,58.51,6256.0,52.114,52.2122,52.0694,52.2033,6256.0
2017-09-08 10:30:00,58.49,58.57,58.47,58.53,31783.0,52.1854,52.2568,52.1676,52.2211,31783.0
2017-09-08 10:35:00,58.5,58.76,58.49,58.64,33434.0,52.1943,52.4263,52.1854,52.3193,33434.0
2017-09-08 10:40:00,58.66,58.9,58.65,58.81,19415.0,52.3371,52.5512,52.3282,52.4709,19415.0
2017-09-08 10:45:00,58.83,58.88,58.79,58.87,12735.0,52.4888,52.5334,52.4531,52.5245,12735.0
2017-09-08 10:50:00,58.89,58.9,58.82,58.87,7495.0,52.5423,52.5512,52.4799,52.5245,7495.0
2017-09-08 10:55:00,58.85,58.94,58.84,58.9,11460.0,52.5066,52.5869,52.4977,52.5512,11460.0
2017-09-08 11:00:00,58.93,59.11,58.92,59.1,11341.0,52.578,52.7386,52.5691,52.7297,11341.0
2017-09-08 11:05:00,59.11,59.15,59.08,59.11,9479.0,52.7386,52.7743,52.7118,52.7386,9479.0
2017-09-08 11:10:00,59.1,59.11,59.03,59.05,7911.0,52.7297,52.7386,52.6672,52.6851,7911.0
2017-09-08 11:15:00,59.06,59.11,58.98,59.11,30158.0,52.694,52.7386,52.6226,52.7386,30158.0
2017-09-08 11:20:00,59.13,59.24,59.13,59.24,8902.0,52.7564,52.8546,52.7564,52.8546,8902.0
2017-09-08 11:25:00,59.25,59.34,59.24,59.31,11524.0,52.8635,52.9438,52.8546,52.917,11524.0
2017-09-08 11:30:00,59.3,59.45,59.3,59.43,6820.0,52.9081,53.0419,52.9081,53.0241,6820.0
2017-09-08 11:35:00,59.45,59.49,59.39,59.39,10224.0,53.0419,53.0776,52.9884,52.9884,10224.0
2017-09-08 11:40:00,59.39,59.58,59.39,59.57,28068.0,52.9884,53.1579,52.9884,53.149,28068.0
2017-09-08 11:45:00,59.58,59.6,59.52,59.52,7882.0,53.1579,53.1758,53.1044,53.1044,7882.0
2017-09-08 11:50:00,59.55,59.59,59.55,59.58,7609.0,53.1312,53.1669,53.1312,53.1579,7609.0
2017-09-08 11:55:00,59.58,59.58,59.46,59.46,7726.0,53.1579,53.1579,53.0509,53.0509,7726.0
2017-09-08 12:00:00,59.48,59.48,59.35,59.43,9636.0,53.0687,53.0687,52.9527,53.0241,9636.0
2017-09-08 12:05:00,59.41,59.51,59.4,59.5,8638.0,53.0063,53.0955,52.9973,53.0866,8638.0
2017-09-08 12:10:00,59.49,59.52,59.43,59.49,18602.0,53.0776,53.1044,53.0241,53.0776,18602.0
2017-09-08 12:15:00,59.5,59.62,59.5,59.61,11356.0,53.0866,53.1936,53.0866,53.1847,11356.0
2017-09-08 12:20:00,59.59,59.64,59.59,59.64,1506.0,53.1669,53.2115,53.1669,53.2115,1506.0
2017-09-08 12:25:00,59.65,59.67,59.62,59.64,7235.0,53.2204,53.2382,53.1936,53.2115,7235.0
2017-09-08 12:30:00,59.65,59.92,59.65,59.91,30755.0,53.2204,53.4613,53.2204,53.4524,30755.0
2017-09-08 12:35:00,59.92,59.92,59.79,59.85,25616.0,53.4613,53.4613,53.3453,53.3988,25616.0
2017-09-08 12:40:00,59.84,59.84,59.77,59.82,3200.0,53.3899,53.3899,53.3275,53.3721,3200.0
2017-09-08 12:45:00,59.82,59.82,59.79,59.8,2200.0,53.3721,53.3721,53.3453,53.3542,2200.0
2017-09-08 12:50:00,59.79,59.85,59.79,59.81,5475.0,53.3453,53.3988,53.3453,53.3631,5475.0
2017-09-08 12:55:00,59.83,59.85,59.81,59.83,3575.0,53.381,53.3988,53.3631,53.381,3575.0
2017-09-08 13:00:00,59.83,59.84,59.79,59.81,4257.0,53.381,53.3899,53.3453,53.3631,4257.0
2017-09-08 13:05:00,59.83,59.83,59.75,59.75,2651.0,53.381,53.381,53.3096,53.3096,2651.0
2017-09-08 13:10:00,59.77,59.77,59.63,59.65,8701.0,53.3275,53.3275,53.2025,53.2204,8701.0
2017-09-08 13:15:00,59.64,59.65,59.62,59.65,2428.0,53.2115,53.2204,53.1936,53.2204,2428.0
2017-09-08 13:20:00,59.66,59.66,59.58,59.58,2489.0,53.2293,53.2293,53.1579,53.1579,2489.0
2017-09-08 13:25:00,59.57,59.59,59.57,59.57,2300.0,53.149,53.1669,53.149,53.149,2300.0
2017-09-08 13:30:00,59.57,59.59,59.56,59.59,2956.0,53.149,53.1669,53.1401,53.1669,2956.0
2017-09-08 13:35:00,59.58,59.6,59.58,59.59,2911.0,53.1579,53.1758,53.1579,53.1669,2911.0
2017-09-08 13:40:00,59.6,59.6,59.55,59.56,2958.0,53.1758,53.1758,53.1312,53.1401,2958.0
2017-09-08 13:45:00,59.55,59.55,59.47,59.47,4702.0,53.1312,53.1312,53.0598,53.0598,4702.0
2017-09-08 13:50:00,59.48,59.49,59.37,59.37,15217.0,53.0687,53.0776,52.9706,52.9706,15217.0
2017-09-08 13:55:00,59.36,59.36,59.31,59.31,7700.0,52.9616,52.9616,52.917,52.917,7700.0
2017-09-08 14:00:00,59.31,59.35,59.31,59.34,7411.0,52.917,52.9527,52.917,52.9438,7411.0
2017-09-08 14:05:00,59.33,59.37,59.32,59.37,4621.0,52.9349,52.9706,52.926,52.9706,4621.0
2017-09-08 14:10:00,59.37,59.42,59.36,59.42,5981.0,52.9706,53.0152,52.9616,53.0152,5981.0
2017-09-08 14:15:00,59.43,59.44,59.31,59.36,8046.0,53.0241,53.033,52.917,52.9616,8046.0
2017-09-08 14:20:00,59.38,59.45,59.38,59.45,4456.0,52.9795,53.0419,52.9795,53.0419,4456.0
2017-09-08 14:25:00,59.44,59.59,59.43,59.57,7878.0,53.033,53.1669,53.0241,53.149,7878.0
2017-09-08 14:30:00,59.55,59.57,59.52,59.54,7786.0,53.1312,53.149,53.1044,53.1222,7786.0
2017-09-08 14:35:00,59.55,59.57,59.53,59.53,2500.0,53.1312,53.149,53.1133,53.1133,2500.0
2017-09-08 14:40:00,59.52,59.57,59.49,59.54,15846.0,53.1044,53.149,53.0776,53.1222,15846.0
2017-09-08 14:45:00,59.53,59.61,59.53,59.58,12200.0,53.1133,53.1847,53.1133,53.1579,12200.0
2017-09-08 14:50:00,59.56,59.67,59.55,59.67,9815.0,53.1401,53.2382,53.1312,53.2382,9815.0
2017-09-08 14:55:00,59.66,59.67,59.61,59.65,8145.0,53.2293,53.2382,53.1847,53.2204,8145.0
2017-09-08 15:00:00,59.65,59.66,59.57,59.57,8341.0,53.2204,53.2293,53.149,53.149,8341.0
2017-09-08 15:05:00,59.57,59.67,59.55,59.64,42741.0,53.149,53.2382,53.1312,53.2115,42741.0
2017-09-08 15:10:00,59.64,59.64,59.51,59.57,21643.0,53.2115,53.2115,53.0955,53.149,21643.0
2017-09-08 15:15:00,59.57,59.61,59.56,59.57,7190.0,53.149,53.1847,53.1401,53.149,7190.0
2017-09-08 15:20:00,59.56,59.72,59.56,59.72,10121.0,53.1401,53.2828,53.1401,53.2828,10121.0
2017-09-08 15:25:00,59.73,59.74,59.64,59.64,24940.0,53.2918,53.3007,53.2115,53.2115,24940.0
2017-09-08 15:30:00,59.65,59.75,59.64,59.73,24030.0,53.2204,53.3096,53.2115,53.2918,24030.0
2017-09-08 15:35:00,59.73,59.76,59.67,59.67,29992.0,53.2918,53.3185,53.2382,53.2382,29992.0
2017-09-08 15:40:00,59.67,59.77,59.65,59.76,20647.0,53.2382,53.3275,53.2204,53.3185,20647.0
2017-09-08 15:45:00,59.78,59.79,59.61,59.64,88029.0,53.3364,53.3453,53.1847,53.2115,88029.0
2017-09-08 15:50:00,59.63,59.69,59.62,59.68,60216.0,53.2025,53.2561,53.1936,53.2472,60216.0
2017-09-08 15:55:00,59.68,59.76,59.67,59.68,113619.0,53.2472,53.3185,53.2382,53.2472,113619.0
2017-09-11 09:30:00,59.5,60.05,59.19,60.05,49423.0,53.0866,53.5773,52.81,53.5773,49423.0
2017-09-11 09:35:00,60.1,60.14,59.61,59.73,26073.0,53.6219,53.6576,53.1847,53.2918,26073.0
2017-09-11 09:40:00,59.8,59.82,59.48,59.51,9409.0,53.3542,53.3721,53.0687,53.0955,9409.0
2017-09-11 09:45:00,59.52,59.61,59.27,59.61,11302.0,53.1044,53.1847,52.8813,53.1847,11302.0
2017-09-11 09:50:00,59.69,60.02,59.69,59.9,23517.0,53.2561,53.5505,53.2561,53.4434,23517.0
2017-09-11 09:55:00,59.86,59.86,59.5,59.64,10229.0,53.4078,53.4078,53.0866,53.2115,10229.0
2017-09-11 10:00:00,59.65,59.77,59.62,59.73,14661.0,53.2204,53.3275,53.1936,53.2918,14661.0
2017-09-11 10:05:00,59.76,59.86,59.72,59.86,14455.0,53.3185,53.4078,53.2828,53.4078,14455.0
2017-09-11 10:10:00,59.85,60.0,59.83,59.97,15771.0,53.3988,53.5327,53.381,53.5059,15771.0
2017-09-11 10:15:00,59.99,60.09,59.93,60.07,15028.0,53.5237,53.613,53.4702,53.5951,15028.0
2017-09-11 10:20:00,60.07,60.22,60.06,60.18,13328.0,53.5951,53.7289,53.5862,53.6933,13328.0
2017-09-11 10:25:00,60.14,60.21,60.13,60.19,8672.0,53.6576,53.72,53.6486,53.7022,8672.0
2017-09-11 10:30:00,60.2,60.33,60.16,60.27,16808.0,53.7111,53.8271,53.6754,53.7736,16808.0
2017-09-11 10:35:00,60.27,60.28,60.13,60.14,13583.0,53.7736,53.7825,53.6486,53.6576,13583.0
2017-09-11 10:40:00,60.14,60.21,60.1,60.19,15600.0,53.6576,53.72,53.6219,53.7022,15600.0
2017-09-11 10:45:00,60.18,60.23,60.13,60.22,24450.0,53.6933,53.7379,53.6486,53.7289,24450.0
2017-09-11 10:50:00,60.22,60.26,60.11,60.18,49319.0,53.7289,53.7646,53.6308,53.6933,49319.0
2017-09-11 10:55:00,60.17,60.32,60.16,60.27,9956.0,53.6843,53.8182,53.6754,53.7736,9956.0
2017-09-11 11:00:00,60.27,60.27,60.15,60.15,6517.0,53.7736,53.7736,53.6665,53.6665,6517.0
2017-09-11 11:05:00,60.18,60.19,60.06,60.1,4718.0,53.6933,53.7022,53.5862,53.6219,4718.0
2017-09-11 11:10:00,60.07,60.07,59.87,59.87,7517.0,53.5951,53.5951,53.4167,53.4167,7517.0
2017-09-11 11:15:00,59.85,59.89,59.8,59.84,11862.0,53.3988,53.4345,53.3542,53.3899,11862.0
2017-09-11 11:20:00,59.82,59.86,59.8,59.81,7740.0,53.3721,53.4078,53.3542,53.3631,7740.0
2017-09-11 11:25:00,59.85,59.85,59.58,59.58,15732.0,53.3988,53.3988,53.1579,53.1579,15732.0
2017-09-11 11:30:00,59.61,59.63,59.59,59.62,9365.0,53.1847,53.2025,53.1669,53.1936,9365.0
2017-09-11 11:35:00,59.63,59.67,59.52,59.52,31129.0,53.2025,53.2382,53.1044,53.1044,31129.0
2017-09-11 11:40:00,59.54,59.61,59.52,59.61,6680.0,53.1222,53.1847,53.1044,53.1847,6680.0
2017-09-11 11:45:00,59.63,59.66,59.62,59.66,4472.0,53.2025,53.2293,53.1936,53.2293,4472.0
2017-09-11 11:50:00,59.64,59.67,59.59,59.61,5498.0,53.2115,53.2382,53.1669,53.1847,5498.0
2017-09-11 11:55:00,59.6,59.71,59.6,59.68,9750.0,53.1758,53.2739,53.1758,53.2472,9750.0
2017-09-11 12:00:00,59.67,59.69,59.53,59.58,11016.0,53.2382,53.2561,53.1133,53.1579,11016.0
2017-09-11 12:05:00,59.58,59.59,59.53,59.54,5820.0,53.1579,53.1669,53.1133,53.1222,5820.0
2017-09-11 12:10:00,59.54,59.6,59.49,59.56,13974.0,53.1222,53.1758,53.0776,53.1401,13974.0
2017-09-11 12:15:00,59.57,59.6,59.52,59.53,9461.0,53.149,53.1758,53.1044,53.1133,9461.0
2017-09-11 12:20:00,59.54,59.56,59.53,59.56,4384.0,53.1222,53.1401,53.1133,53.1401,4384.0
2017-09-11 12:25:00,59.62,59.83,59.62,59.79,7906.0,53.1936,53.381,53.1936,53.3453,7906.0
2017-09-11 12:30:00,59.79,59.8,59.73,59.78,7150.0,53.3453,53.3542,53.2918,53.3364,7150.0
2017-09-11 12:35:00,59.82,59.85,59.77,59.79,22089.0,53.3721,53.3988,53.3275,53.3453,22089.0
2017-09-11 12:40:00,59.8,59.91,59.78,59.87,6657.0,53.3542,53.4524,53.3364,53.4167,6657.0
2017-09-11 12:45:00,59.86,59.87,59.83,59.85,6472.0,53.4078,53.4167,53.381,53.3988,6472.0
2017-09-11 12:50:00,59.84,59.89,59.84,59.88,12400.0,53.3899,53.4345,53.3899,53.4256,12400.0
2017-09-11 12:55:00,59.88,59.91,59.85,59.86,4993.0,53.4256,53.4524,53.3988,53.4078,4993.0
2017-09-11 13:00:00,59.87,59.91,59.86,59.89,4800.0,53.4167,53.4524,53.4078,53.4345,4800.0
2017-09-11 13:05:00,59.89,59.95,59.89,59.93,3200.0,53.4345,53.4881,53.4345,53.4702,3200.0
2017-09-11 13:10:00,59.96,60.0,59.96,60.0,4949.0,53.497,53.5327,53.497,53.5327,4949.0
2017-09-11 13:15:00,59.99,60.04,59.97,59.97,5300.0,53.5237,53.5684,53.5059,53.5059,5300.0
2017-09-11 13:20:00,59.96,59.97,59.93,59.97,3758.0,53.497,53.5059,53.4702,53.5059,3758.0
2017-09-11 13:25:00,59.98,59.98,59.9,59.91,4070.0,53.5148,53.5148,53.4434,53.4524,4070.0
2017-09-11 13:30:00,59.91,59.95,59.9,59.93,13077.0,53.4524,53.4881,53.4434,53.4702,13077.0
2017-09-11 13:35:00,59.93,59.93,59.85,59.88,13920.0,53.4702,53.4702,53.3988,53.4256,13920.0
2017-09-11 13:40:00,59.87,59.87,59.83,59.84,4700.0,53.4167,53.4167,53.381,53.3899,4700.0
2017-09-11 13:45:00,59.84,59.89,59.82,59.89,11117.0,53.3899,53.4345,53.3721,53.4345,11117.0
2017-09-11 13:50:00,59.9,60.0,59.89,59.91,7789.0,53.4434,53.5327,53.4345,53.4524,7789.0
2017-09-11 13:55:00,59.91,59.99,59.89,59.97,10558.0,53.4524,53.5237,53.4345,53.5059,10558.0
2017-09-11 14:00:00,59.98,60.0,59.95,59.97,3370.0,53.5148,53.5327,53.4881,53.5059,3370.0
2017-09-11 14:05:00,59.96,59.97,59.92,59.93,5908.0,53.497,53.5059,53.4613,53.4702,5908.0
2017-09-11 14:10:00,59.95,59.95,59.93,59.93,4050.0,53.4881,53.4881,53.4702,53.4702,4050.0
2017-09-11 14:15:00,59.93,59.94,59.86,59.86,7061.0,53.4702,53.4791,53.4078,53.4078,7061.0
2017-09-11 14:20:00,59.85,59.85,59.78,59.79,4247.0,53.3988,53.3988,53.3364,53.3453,4247.0
2017-09-11 14:25:00,59.8,59.82,59.73,59.75,11318.0,53.3542,53.3721,53.2918,53.3096,11318.0
2017-09-11 14:30:00,59.75,59.86,59.74,59.83,5930.0,53.3096,53.4078,53.3007,53.381,5930.0
2017-09-11 14:35:00,59.82,59.87,59.8,59.87,3449.0,53.3721,53.4167,53.3542,53.4167,3449.0
2017-09-11 14:40:00,59.88,59.94,59.88,59.91,8434.0,53.4256,53.4791,53.4256,53.4524,8434.0
2017-09-11 14:45:00,59.92,59.92,59.88,59.91,7600.0,53.4613,53.4613,53.4256,53.4524,7600.0
2017-09-11 14:50:00,59.93,59.97,59.92,59.96,9673.0,53.4702,53.5059,53.4613,53.497,9673.0
2017-09-11 14:55:00,59.96,59.97,59.89,59.91,11426.0,53.497,53.5059,53.4345,53.4524,11426.0
2017-09-11 15:00:00,59.91,60.02,59.88,60.02,14614.0,53.4524,53.5505,53.4256,53.5505,14614.0
2017-09-11 15:05:00,60.03,60.03,59.93,59.94,14378.0,53.5594,53.5594,53.4702,53.4791,14378.0
2017-09-11 15:10:00,59.94,60.02,59.94,60.02,8619.0,53.4791,53.5505,53.4791,53.5505,8619.0
2017-09-11 15:15:00,60.02,60.03,59.96,60.01,13171.0,53.5505,53.5594,53.497,53.5416,13171.0
2017-09-11 15:20:00,60.01,60.01,59.89,59.92,15556.0,53.5416,53.5416,53.4345,53.4613,15556.0
2017-09-11 15:25:00,59.93,59.94,59.9,59.94,13909.0,53.4702,53.4791,53.4434,53.4791,13909.0
2017-09-11 15:30:00,59.94,60.01,59.93,59.94,14998.0,53.4791,53.5416,53.4702,53.4791,14998.0
2017-09-11 15:35:00,59.95,59.97,59.89,59.94,17804.0,53.4881,53.5059,53.4345,53.4791,17804.0
2017-09-11 15:40:00,59.95,59.98,59.91,59.92,24425.0,53.4881,53.5148,53.4524,53.4613,24425.0
2017-09-11 15:45:00,59.93,60.02,59.92,60.02,27971.0,53.4702,53.5505,53.4613,53.5505,27971.0
2017-09-11 15:50:00,60.01,60.03,60.0,60.02,37360.0,53.5416,53.5594,53.5327,53.5505,37360.0
2017-09-11 15:55:00,60.03,60.04,60.0,60.04,121565.0,53.5594,53.5684,53.5327,53.5684,121565.0
2017-09-12 09:30:00,60.13,61.44,59.9,60.02,21405.0,53.6486,54.8174,53.4434,53.5505,21405.0
2017-09-12 09:35:00,60.02,60.24,59.98,60.17,13662.0,53.5505,53.7468,53.5148,53.6843,13662.0
2017-09-12 09:40:00,60.09,60.2,59.94,59.98,36235.0,53.613,53.7111,53.4791,53.5148,36235.0
2017-09-12 09:45:00,59.97,59.99,59.87,59.92,24369.0,53.5059,53.5237,53.4167,53.4613,24369.0
2017-09-12 09:50:00,59.92,59.94,59.41,59.79,26593.0,53.4613,53.4791,53.0063,53.3453,26593.0
2017-09-12 09:55:00,59.8,59.9,59.8,59.86,4813.0,53.3542,53.4434,53.3542,53.4078,4813.0
2017-09-12 10:00:00,59.87,59.99,59.86,59.94,7835.0,53.4167,53.5237,53.4078,53.4791,7835.0
2017-09-12 10:05:00,59.89,59.91,59.71,59.8,10376.0,53.4345,53.4524,53.2739,53.3542,10376.0
2017-09-12 10:10:00,59.8,59.92,59.78,59.89,11853.0,53.3542,53.4613,53.3364,53.4345,11853.0
2017-09-12 10:15:00,59.89,59.91,59.81,59.86,18263.0,53.4345,53.4524,53.3631,53.4078,18263.0
2017-09-12 10:20:00,59.85,59.89,59.82,59.89,5784.0,53.3988,53.4345,53.3721,53.4345,5784.0
2017-09-12 10:25:00,59.85,59.89,59.82,59.89,5300.0,53.3988,53.4345,53.3721,53.4345,5300.0
2017-09-12 10:30:00,59.87,59.9,59.7,59.7,10643.0,53.4167,53.4434,53.265,53.265,10643.0
2017-09-12 10:35:00,59.71,59.74,59.64,59.65,9772.0,53.2739,53.3007,53.2115,53.2204,9772.0
2017-09-12 10:40:00,59.65,59.66,59.59,59.61,5463.0,53.2204,53.2293,53.1669,53.1847,5463.0
2017-09-12 10:45:00,59.62,59.66,59.58,59.66,17334.0,53.1936,53.2293,53.1579,53.2293,17334.0
2017-09-12 10:50:00,59.66,59.7,59.65,59.66,5130.0,53.2293,53.265,53.2204,53.2293,5130.0
2017-09-12 10:55:00,59.67,59.72,59.67,59.69,4252.0,53.2382,53.2828,53.2382,53.2561,4252.0
2017-09-12 11:00:00,59.69,59.71,59.67,59.69,8205.0,53.2561,53.2739,53.2382,53.2561,8205.0
2017-09-12 11:05:00,59.71,59.71,59.68,59.69,6118.0,53.2739,53.2739,53.2472,53.2561,6118.0
2017-09-12 11:10:00,59.7,59.73,59.69,59.73,3915.0,53.265,53.2918,53.2561,53.2918,3915.0
2017-09-12 11:15:00,59.71,59.71,59.6,59.63,10106.0,53.2739,53.2739,53.1758,53.2025,10106.0
2017-09-12 11:20:00,59.63,59.68,59.61,59.67,7086.0,53.2025,53.2472,53.1847,53.2382,7086.0
2017-09-12 11:25:00,59.66,59.69,59.59,59.61,5357.0,53.2293,53.2561,53.1669,53.1847,5357.0
2017-09-12 11:30:00,59.62,59.69,59.61,59.69,2016.0,53.1936,53.2561,53.1847,53.2561,2016.0
2017-09-12 11:35:00,59.7,59.8,59.69,59.78,4147.0,53.265,53.3542,53.2561,53.3364,4147.0
2017-09-12 11:40:00,59.77,59.86,59.77,59.86,1351.0,53.3275,53.4078,53.3275,53.4078,1351.0
2017-09-12 11:45:00,59.84,59.92,59.8,59.89,6795.0,53.3899,53.4613,53.3542,53.4345,6795.0
2017-09-12 11:50:00,59.94,59.96,59.9,59.96,2700.0,53.4791,53.497,53.4434,53.497,2700.0
2017-09-12 11:55:00,59.98,59.98,59.91,59.94,4200.0,53.5148,53.5148,53.4524,53.4791,4200.0
2017-09-12 12:00:00,59.95,59.95,59.91,59.91,2728.0,53.4881,53.4881,53.4524,53.4524,2728.0
2017-09-12 12:05:00,59.89,59.89,59.85,59.85,2000.0,53.4345,53.4345,53.3988,53.3988,2000.0
2017-09-12 12:10:00,59.87,59.87,59.84,59.84,2633.0,53.4167,53.4167,53.3899,53.3899,2633.0
2017-09-12 12:15:00,59.85,59.9,59.84,59.9,5602.0,53.3988,53.4434,53.3899,53.4434,5602.0
2017-09-12 12:20:00,59.89,59.89,59.83,59.89,4050.0,53.4345,53.4345,53.381,53.4345,4050.0
2017-09-12 12:25:00,59.9,59.9,59.84,59.84,2400.0,53.4434,53.4434,53.3899,53.3899,2400.0
2017-09-12 12:30:00,59.85,59.87,59.83,59.83,4000.0,53.3988,53.4167,53.381,53.381,4000.0
2017-09-12 12:35:00,59.83,59.84,59.8,59.8,2099.0,53.381,53.3899,53.3542,53.3542,2099.0
2017-09-12 12:40:00,59.79,59.83,59.78,59.83,3986.0,53.3453,53.381,53.3364,53.381,3986.0
2017-09-12 12:45:00,59.82,59.86,59.82,59.86,1500.0,53.3721,53.4078,53.3721,53.4078,1500.0
2017-09-12 12:50:00,59.86,59.88,59.84,59.87,5160.0,53.4078,53.4256,53.3899,53.4167,5160.0
2017-09-12 12:55:00,59.87,59.89,59.85,59.88,3410.0,53.4167,53.4345,53.3988,53.4256,3410.0
2017-09-12 13:00:00,59.88,59.91,59.87,59.88,5700.0,53.4256,53.4524,53.4167,53.4256,5700.0
2017-09-12 13:05:00,59.87,59.9,59.86,59.87,4964.0,53.4167,53.4434,53.4078,53.4167,4964.0
2017-09-12 13:10:00,59.86,59.93,59.86,59.93,3200.0,53.4078,53.4702,53.4078,53.4702,3200.0
2017-09-12 13:15:00,59.92,59.95,59.91,59.95,2000.0,53.4613,53.4881,53.4524,53.4881,2000.0
2017-09-12 13:20:00,59.93,59.97,59.92,59.96,2234.0,53.4702,53.5059,53.4613,53.497,2234.0
2017-09-12 13:25:00,59.96,59.97,59.93,59.97,5391.0,53.497,53.5059,53.4702,53.5059,5391.0
2017-09-12 13:30:00,59.98,59.98,59.93,59.95,2838.0,53.5148,53.5148,53.4702,53.4881,2838.0
2017-09-12 13:35:00,59.93,59.95,59.91,59.94,2594.0,53.4702,53.4881,53.4524,53.4791,2594.0
2017-09-12 13:40:00,59.92,59.95,59.92,59.95,2045.0,53.4613,53.4881,53.4613,53.4881,2045.0
2017-09-12 13:45:00,59.94,59.94,59.92,59.94,4100.0,53.4791,53.4791,53.4613,53.4791,4100.0
2017-09-12 13:50:00,59.94,59.96,59.92,59.95,2500.0,53.4791,53.497,53.4613,53.4881,2500.0
2017-09-12 13:55:00,59.95,60.04,59.95,60.04,8130.0,53.4881,53.5684,53.4881,53.5684,8130.0
2017-09-12 14:00:00,60.04,60.04,60.0,60.0,2100.0,53.5684,53.5684,53.5327,53.5327,2100.0
2017-09-12 14:05:00,59.96,59.96,59.89,59.92,3491.0,53.497,53.497,53.4345,53.4613,3491.0
2017-09-12 14:10:00,59.92,59.95,59.92,59.95,1100.0,53.4613,53.4881,53.4613,53.4881,1100.0
2017-09-12 14:15:00,59.95,60.0,59.95,60.0,4533.0,53.4881,53.5327,53.4881,53.5327,4533.0
2017-09-12 14:20:00,59.99,60.0,59.99,60.0,300.0,53.5237,53.5327,53.5237,53.5327,300.0
2017-09-12 14:25:00,60.01,60.05,60.01,60.05,2691.0,53.5416,53.5773,53.5416,53.5773,2691.0
2017-09-12 14:30:00,60.06,60.08,60.05,60.07,1369.0,53.5862,53.604,53.5773,53.5951,1369.0
2017-09-12 14:35:00,60.08,60.09,60.06,60.07,4162.0,53.604,53.613,53.5862,53.5951,4162.0
2017-09-12 14:40:00,60.08,60.11,60.08,60.09,2217.0,53.604,53.6308,53.604,53.613,2217.0
2017-09-12 14:45:00,60.1,60.11,60.06,60.07,4010.0,53.6219,53.6308,53.5862,53.5951,4010.0
2017-09-12 14:50:00,60.07,60.11,60.07,60.1,1049.0,53.5951,53.6308,53.5951,53.6219,1049.0
2017-09-12 14:55:00,60.11,60.13,60.08,60.13,3990.0,53.6308,53.6486,53.604,53.6486,3990.0
2017-09-12 15:00:00,60.14,60.17,60.13,60.17,2918.0,53.6576,53.6843,53.6486,53.6843,2918.0
2017-09-12 15:05:00,60.17,60.17,60.15,60.16,2799.0,53.6843,53.6843,53.6665,53.6754,2799.0
2017-09-12 15:10:00,60.17,60.18,60.16,60.18,2000.0,53.6843,53.6933,53.6754,53.6933,2000.0
2017-09-12 15:15:00,60.18,60.21,60.18,60.2,6015.0,53.6933,53.72,53.6933,53.7111,6015.0
2017-09-12 15:20:00,60.2,60.21,60.19,60.19,2886.0,53.7111,53.72,53.7022,53.7022,2886.0
2017-09-12 15:25:00,60.2,60.21,60.19,60.21,6399.0,53.7111,53.72,53.7022,53.72,6399.0
2017-09-12 15:30:00,60.21,60.29,60.2,60.28,16864.0,53.72,53.7914,53.7111,53.7825,16864.0
2017-09-12 15:35:00,60.28,60.28,60.24,60.27,12530.0,53.7825,53.7825,53.7468,53.7736,12530.0
2017-09-12 15:40:00,60.27,60.28,60.26,60.26,7779.0,53.7736,53.7825,53.7646,53.7646,7779.0
2017-09-12 15:45:00,60.26,60.27,60.25,60.26,44883.0,53.7646,53.7736,53.7557,53.7646,44883.0
2017-09-12 15:50:00,60.26,60.27,60.25,60.27,22170.0,53.7646,53.7736,53.7557,53.7736,22170.0
2017-09-12 15:55:00,60.27,60.31,60.25,60.31,81622.0,53.7736,53.8092,53.7557,53.8092,81622.0
2017-09-13 09:30:00,60.18,60.3,59.65,59.92,113548.0,53.6933,53.8003,53.2204,53.4613,113548.0
2017-09-13 09:35:00,59.97,59.97,59.69,59.72,103498.0,53.5059,53.5059,53.2561,53.2828,103498.0
2017-09-13 09:40:00,59.75,59.75,59.54,59.54,7992.0,53.3096,53.3096,53.1222,53.1222,7992.0
2017-09-13 09:45:00,59.58,59.58,59.39,59.47,8411.0,53.1579,53.1579,52.9884,53.0598,8411.0
2017-09-13 09:50:00,59.54,59.61,59.46,59.46,3200.0,53.1222,53.1847,53.0509,53.0509,3200.0
2017-09-13 09:55:00,59.47,59.52,59.38,59.39,7800.0,53.0598,53.1044,52.9795,52.9884,7800.0
2017-09-13 10:00:00,59.37,59.38,59.28,59.31,20190.0,52.9706,52.9795,52.8903,52.917,20190.0
2017-09-13 10:05:00,59.37,59.57,59.33,59.52,6802.0,52.9706,53.149,52.9349,53.1044,6802.0
2017-09-13 10:10:00,59.5,59.64,59.5,59.62,2194.0,53.0866,53.2115,53.0866,53.1936,2194.0
2017-09-13 10:15:00,59.62,59.62,59.55,59.61,5217.0,53.1936,53.1936,53.1312,53.1847,5217.0
2017-09-13 10:20:00,59.62,59.66,59.58,59.66,4600.0,53.1936,53.2293,53.1579,53.2293,4600.0
2017-09-13 10:25:00,59.65,59.76,59.64,59.73,4100.0,53.2204,53.3185,53.2115,53.2918,4100.0
2017-09-13 10:30:00,59.75,59.92,59.72,59.91,15141.0,53.3096,53.4613,53.2828,53.4524,15141.0
2017-09-13 10:35:00,59.89,59.92,59.86,59.91,7107.0,53.4345,53.4613,53.4078,53.4524,7107.0
2017-09-13 10:40:00,59.93,59.95,59.91,59.93,6609.0,53.4702,53.4881,53.4524,53.4702,6609.0
2017-09-13 10:45:00,59.92,59.97,59.92,59.97,2600.0,53.4613,53.5059,53.4613,53.5059,2600.0
2017-09-13 10:50:00,59.97,59.97,59.91,59.93,4978.0,53.5059,53.5059,53.4524,53.4702,4978.0
2017-09-13 10:55:00,59.93,60.01,59.91,59.97,9235.0,53.4702,53.5416,53.4524,53.5059,9235.0
2017-09-13 11:00:00,60.01,60.01,59.93,59.96,11226.0,53.5416,53.5416,53.4702,53.497,11226.0
2017-09-13 11:05:00,59.94,59.95,59.92,59.94,1660.0,53.4791,53.4881,53.4613,53.4791,1660.0
2017-09-13 11:10:00,59.94,60.02,59.93,59.98,3215.0,53.4791,53.5505,53.4702,53.5148,3215.0
2017-09-13 11:15:00,59.97,59.99,59.97,59.99,400.0,53.5059,53.5237,53.5059,53.5237,400.0
2017-09-13 11:20:00,60.0,60.0,59.94,59.97,2336.0,53.5327,53.5327,53.4791,53.5059,2336.0
2017-09-13 11:25:00,59.93,59.93,59.86,59.9,6544.0,53.4702,53.4702,53.4078,53.4434,6544.0
2017-09-13 11:30:00,59.89,59.89,59.87,59.87,1210.0,53.4345,53.4345,53.4167,53.4167,1210.0
2017-09-13 11:35:00,59.86,59.9,59.86,59.89,1225.0,53.4078,53.4434,53.4078,53.4345,1225.0
2017-09-13 11:40:00,59.88,59.89,59.84,59.86,1732.0,53.4256,53.4345,53.3899,53.4078,1732.0
2017-09-13 11:45:00,59.86,59.86,59.81,59.85,1670.0,53.4078,53.4078,53.3631,53.3988,1670.0
2017-09-13 11:50:00,59.85,59.86,59.82,59.83,4602.0,53.3988,53.4078,53.3721,53.381,4602.0
2017-09-13 11:55:00,59.81,59.83,59.8,59.83,2100.0,53.3631,53.381,53.3542,53.381,2100.0
2017-09-13 12:00:00,59.8,59.81,59.71,59.72,3662.0,53.3542,53.3631,53.2739,53.2828,3662.0
2017-09-13 12:05:00,59.71,59.74,59.71,59.72,700.0,53.2739,53.3007,53.2739,53.2828,700.0
2017-09-13 12:10:00,59.73,59.8,59.72,59.8,3357.0,53.2918,53.3542,53.2828,53.3542,3357.0
2017-09-13 12:15:00,59.81,59.87,59.81,59.87,4320.0,53.3631,53.4167,53.3631,53.4167,4320.0
2017-09-13 12:20:00,59.85,59.89,59.85,59.89,1651.0,53.3988,53.4345,53.3988,53.4345,1651.0
2017-09-13 12:25:00,59.89,59.9,59.88,59.88,4279.0,53.4345,53.4434,53.4256,53.4256,4279.0
2017-09-13 12:30:00,59.87,59.87,59.83,59.84,36183.0,53.4167,53.4167,53.381,53.3899,36183.0
2017-09-13 12:35:00,59.84,59.85,59.8,59.84,5618.0,53.3899,53.3988,53.3542,53.3899,5618.0
2017-09-13 12:40:00,59.89,59.9,59.86,59.87,7021.0,53.4345,53.4434,53.4078,53.4167,7021.0
2017-09-13 12:45:00,59.86,59.86,59.84,59.84,2165.0,53.4078,53.4078,53.3899,53.3899,2165.0
2017-09-13 12:50:00,59.85,59.86,59.81,59.82,2779.0,53.3988,53.4078,53.3631,53.3721,2779.0
2017-09-13 12:55:00,59.82,59.85,59.82,59.84,2100.0,53.3721,53.3988,53.3721,53.3899,2100.0
2017-09-13 13:00:00,59.84,59.86,59.83,59.85,2742.0,53.3899,53.4078,53.381,53.3988,2742.0
2017-09-13 13:05:00,59.88,59.88,59.83,59.85,2685.0,53.4256,53.4256,53.381,53.3988,2685.0
2017-09-13 13:10:00,59.87,59.88,59.82,59.83,3266.0,53.4167,53.4256,53.3721,53.381,3266.0
2017-09-13 13:15:00,59.84,59.84,59.84,59.84,100.0,53.3899,53.3899,53.3899,53.3899,100.0
2017-09-13 13:20:00,59.82,59.82,59.78,59.79,4342.0,53.3721,53.3721,53.3364,53.3453,4342.0
2017-09-13 13:25:00,59.78,59.8,59.78,59.79,5328.0,53.3364,53.3542,53.3364,53.3453,5328.0
2017-09-13 13:30:00,59.77,59.79,59.74,59.74,6108.0,53.3275,53.3453,53.3007,53.3007,6108.0
2017-09-13 13:35:00,59.74,59.75,59.73,59.75,7033.0,53.3007,53.3096,53.2918,53.3096,7033.0
2017-09-13 13:40:00,59.75,59.76,59.72,59.76,5076.0,53.3096,53.3185,53.2828,53.3185,5076.0
2017-09-13 13:45:00,59.76,59.77,59.72,59.73,6441.0,53.3185,53.3275,53.2828,53.2918,6441.0
2017-09-13 13:50:00,59.74,59.75,59.73,59.73,4710.0,53.3007,53.3096,53.2918,53.2918,4710.0
2017-09-13 13:55:00,59.75,59.75,59.71,59.71,3287.0,53.3096,53.3096,53.2739,53.2739,3287.0
2017-09-13 14:00:00,59.71,59.74,59.7,59.74,3300.0,53.2739,53.3007,53.265,53.3007,3300.0
2017-09-13 14:05:00,59.74,59.76,59.74,59.76,801.0,53.3007,53.3185,53.3007,53.3185,801.0
2017-09-13 14:10:00,59.75,59.81,59.73,59.81,2660.0,53.3096,53.3631,53.2918,53.3631,2660.0
2017-09-13 14:15:00,59.81,59.83,59.8,59.8,7581.0,53.3631,53.381,53.3542,53.3542,7581.0
2017-09-13 14:20:00,59.8,59.8,59.77,59.78,3337.0,53.3542,53.3542,53.3275,53.3364,3337.0
2017-09-13 14:25:00,59.78,59.79,59.76,59.77,2400.0,53.3364,53.3453,53.3185,53.3275,2400.0
2017-09-13 14:30:00,59.76,59.79,59.76,59.79,2903.0,53.3185,53.3453,53.3185,53.3453,2903.0
2017-09-13 14:35:00,59.79,59.85,59.78,59.84,13942.0,53.3453,53.3988,53.3364,53.3899,13942.0
2017-09-13 14:40:00,59.84,59.84,59.82,59.84,4892.0,53.3899,53.3899,53.3721,53.3899,4892.0
2017-09-13 14:45:00,59.84,59.84,59.82,59.82,3301.0,53.3899,53.3899,53.3721,53.3721,3301.0
2017-09-13 14:50:00,59.83,59.84,59.82,59.82,5858.0,53.381,53.3899,53.3721,53.3721,5858.0
2017-09-13 14:55:00,59.84,59.96,59.84,59.96,21181.0,53.3899,53.497,53.3899,53.497,21181.0
2017-09-13 15:00:00,59.95,59.95,59.91,59.92,3332.0,53.4881,53.4881,53.4524,53.4613,3332.0
2017-09-13 15:05:00,59.93,59.98,59.93,59.98,3240.0,53.4702,53.5148,53.4702,53.5148,3240.0
2017-09-13 15:10:00,59.98,60.03,59.98,59.99,19542.0,53.5148,53.5594,53.5148,53.5237,19542.0
2017-09-13 15:15:00,59.98,60.0,59.97,60.0,5414.0,53.5148,53.5327,53.5059,53.5327,5414.0
2017-09-13 15:20:00,60.0,60.02,60.0,60.02,2400.0,53.5327,53.5505,53.5327,53.5505,2400.0
2017-09-13 15:25:00,60.02,60.02,59.98,59.99,7826.0,53.5505,53.5505,53.5148,53.5237,7826.0
2017-09-13 15:30:00,59.98,60.02,59.98,60.0,4947.0,53.5148,53.5505,53.5148,53.5327,4947.0
2017-09-13 15:35:00,60.02,60.02,59.98,59.99,9602.0,53.5505,53.5505,53.5148,53.5237,9602.0
2017-09-13 15:40:00,59.99,60.0,59.95,59.95,5615.0,53.5237,53.5327,53.4881,53.4881,5615.0
2017-09-13 15:45:00,59.94,59.97,59.91,59.94,26680.0,53.4791,53.5059,53.4524,53.4791,26680.0
2017-09-13 15:50:00,59.94,59.99,59.93,59.98,18951.0,53.4791,53.5237,53.4702,53.5148,18951.0
2017-09-13 15:55:00,59.97,60.01,59.95,59.98,46215.0,53.5059,53.5416,53.4881,53.5148,46215.0
2017-09-14 09:30:00,60.02,60.04,59.64,59.69,10221.0,53.5505,53.5684,53.2115,53.2561,10221.0
2017-09-14 09:35:00,59.73,59.99,59.71,59.99,7937.0,53.2918,53.5237,53.2739,53.5237,7937.0
2017-09-14 09:40:00,59.99,60.19,59.99,60.18,10312.0,53.5237,53.7022,53.5237,53.6933,10312.0
2017-09-14 09:45:00,60.14,60.15,59.9,59.99,30449.0,53.6576,53.6665,53.4434,53.5237,30449.0
2017-09-14 09:50:00,59.99,59.99,59.95,59.96,4325.0,53.5237,53.5237,53.4881,53.497,4325.0
2017-09-14 09:55:00,59.97,60.13,59.97,60.04,4996.0,53.5059,53.6486,53.5059,53.5684,4996.0
2017-09-14 10:00:00,60.05,60.05,59.96,60.0,3926.0,53.5773,53.5773,53.497,53.5327,3926.0
2017-09-14 10:05:00,60.0,60.07,59.97,59.97,8552.0,53.5327,53.5951,53.5059,53.5059,8552.0
2017-09-14 10:10:00,59.97,60.02,59.96,59.99,8539.0,53.5059,53.5505,53.497,53.5237,8539.0
2017-09-14 10:15:00,59.98,59.99,59.95,59.96,2475.0,53.5148,53.5237,53.4881,53.497,2475.0
2017-09-14 10:20:00,59.95,59.95,59.84,59.88,3400.0,53.4881,53.4881,53.3899,53.4256,3400.0
2017-09-14 10:25:00,59.92,59.98,59.92,59.96,15900.0,53.4613,53.5148,53.4613,53.497,15900.0
2017-09-14 10:30:00,59.96,60.0,59.9,59.94,16845.0,53.497,53.5327,53.4434,53.4791,16845.0
2017-09-14 10:35:00,59.92,59.95,59.91,59.93,3000.0,53.4613,53.4881,53.4524,53.4702,3000.0
2017-09-14 10:40:00,59.91,59.91,59.78,59.8,3500.0,53.4524,53.4524,53.3364,53.3542,3500.0
2017-09-14 10:45:00,59.81,59.81,59.75,59.78,3600.0,53.3631,53.3631,53.3096,53.3364,3600.0
2017-09-14 10:50:00,59.82,59.82,59.74,59.77,3197.0,53.3721,53.3721,53.3007,53.3275,3197.0
2017-09-14 10:55:00,59.77,59.83,59.7,59.7,8000.0,53.3275,53.381,53.265,53.265,8000.0
2017-09-14 11:00:00,59.71,59.81,59.71,59.75,28402.0,53.2739,53.3631,53.2739,53.3096,28402.0
2017-09-14 11:05:00,59.77,59.8,59.75,59.79,4666.0,53.3275,53.3542,53.3096,53.3453,4666.0
2017-09-14 11:10:00,59.79,59.81,59.73,59.8,6162.0,53.3453,53.3631,53.2918,53.3542,6162.0
2017-09-14 11:15:00,59.82,59.84,59.77,59.77,3922.0,53.3721,53.3899,53.3275,53.3275,3922.0
2017-09-14 11:20:00,59.8,59.89,59.77,59.89,4556.0,53.3542,53.4345,53.3275,53.4345,4556.0
2017-09-14 11:25:00,59.91,59.94,59.86,59.94,3815.0,53.4524,53.4791,53.4078,53.4791,3815.0
2017-09-14 11:30:00,59.94,59.98,59.92,59.97,10955.0,53.4791,53.5148,53.4613,53.5059,10955.0
2017-09-14 11:35:00,59.97,59.97,59.84,59.84,5866.0,53.5059,53.5059,53.3899,53.3899,5866.0
2017-09-14 11:40:00,59.86,59.9,59.85,59.87,3776.0,53.4078,53.4434,53.3988,53.4167,3776.0
2017-09-14 11:45:00,59.87,59.88,59.84,59.85,3975.0,53.4167,53.4256,53.3899,53.3988,3975.0
2017-09-14 11:50:00,59.86,59.95,59.86,59.95,2256.0,53.4078,53.4881,53.4078,53.4881,2256.0
2017-09-14 11:55:00,59.95,59.98,59.95,59.96,7498.0,53.4881,53.5148,53.4881,53.497,7498.0
2017-09-14 12:00:00,59.95,59.95,59.91,59.91,10704.0,53.4881,53.4881,53.4524,53.4524,10704.0
2017-09-14 12:05:00,59.91,59.93,59.89,59.91,5055.0,53.4524,53.4702,53.4345,53.4524,5055.0
2017-09-14 12:10:00,59.89,59.89,59.85,59.85,1388.0,53.4345,53.4345,53.3988,53.3988,1388.0
2017-09-14 12:15:00,59.85,59.95,59.83,59.93,4587.0,53.3988,53.4881,53.381,53.4702,4587.0
2017-09-14 12:20:00,59.94,59.96,59.94,59.96,900.0,53.4791,53.497,53.4791,53.497,900.0
2017-09-14 12:25:00,59.93,59.97,59.93,59.95,2887.0,53.4702,53.5059,53.4702,53.4881,2887.0
2017-09-14 12:30:00,59.97,59.97,59.91,59.92,2146.0,53.5059,53.5059,53.4524,53.4613,2146.0
2017-09-14 12:35:00,59.92,59.95,59.92,59.92,2562.0,53.4613,53.4881,53.4613,53.4613,2562.0
2017-09-14 12:40:00,59.92,59.94,59.91,59.93,35293.0,53.4613,53.4791,53.4524,53.4702,35293.0
2017-09-14 12:45:00,59.93,59.93,59.89,59.93,12507.0,53.4702,53.4702,53.4345,53.4702,12507.0
2017-09-14 12:50:00,59.93,59.95,59.92,59.95,2400.0,53.4702,53.4881,53.4613,53.4881,2400.0
2017-09-14 12:55:00,59.92,59.93,59.9,59.91,2379.0,53.4613,53.4702,53.4434,53.4524,2379.0
2017-09-14 13:00:00,59.91,59.95,59.88,59.91,12761.0,53.4524,53.4881,53.4256,53.4524,12761.0
2017-09-14 13:05:00,59.92,59.92,59.88,59.88,1750.0,53.4613,53.4613,53.4256,53.4256,1750.0
2017-09-14 13:10:00,59.89,59.89,59.82,59.82,2951.0,53.4345,53.4345,53.3721,53.3721,2951.0
2017-09-14 13:15:00,59.83,59.97,59.81,59.96,18724.0,53.381,53.5059,53.3631,53.497,18724.0
2017-09-14 13:20:00,59.95,59.98,59.89,59.97,7366.0,53.4881,53.5148,53.4345,53.5059,7366.0
2017-09-14 13:25:00,59.98,59.99,59.94,59.94,1355.0,53.5148,53.5237,53.4791,53.4791,1355.0
2017-09-14 13:30:00,59.97,59.97,59.92,59.95,2108.0,53.5059,53.5059,53.4613,53.4881,2108.0
2017-09-14 13:35:00,59.92,59.92,59.89,59.9,1500.0,53.4613,53.4613,53.4345,53.4434,1500.0
2017-09-14 13:40:00,59.89,59.93,59.87,59.9,9470.0,53.4345,53.4702,53.4167,53.4434,9470.0
2017-09-14 13:45:00,59.87,59.87,59.85,59.85,1017.0,53.4167,53.4167,53.3988,53.3988,1017.0
2017-09-14 13:50:00,59.86,59.89,59.86,59.87,5707.0,53.4078,53.4345,53.4078,53.4167,5707.0
2017-09-14 13:55:00,59.89,59.9,59.86,59.88,2800.0,53.4345,53.4434,53.4078,53.4256,2800.0
2017-09-14 14:00:00,59.87,59.89,59.84,59.88,3383.0,53.4167,53.4345,53.3899,53.4256,3383.0
2017-09-14 14:05:00,59.89,59.89,59.82,59.82,1686.0,53.4345,53.4345,53.3721,53.3721,1686.0
2017-09-14 14:10:00,59.85,59.85,59.81,59.83,2684.0,53.3988,53.3988,53.3631,53.381,2684.0
2017-09-14 14:15:00,59.83,59.83,59.78,59.79,2651.0,53.381,53.381,53.3364,53.3453,2651.0
2017-09-14 14:20:00,59.8,59.8,59.78,59.8,2015.0,53.3542,53.3542,53.3364,53.3542,2015.0
2017-09-14 14:25:00,59.8,59.82,59.78,59.78,3425.0,53.3542,53.3721,53.3364,53.3364,3425.0
2017-09-14 14:30:00,59.79,59.85,59.79,59.83,4404.0,53.3453,53.3988,53.3453,53.381,4404.0
2017-09-14 14:35:00,59.82,59.83,59.82,59.82,1000.0,53.3721,53.381,53.3721,53.3721,1000.0
2017-09-14 14:40:00,59.83,59.86,59.82,59.84,12796.0,53.381,53.4078,53.3721,53.3899,12796.0
2017-09-14 14:45:00,59.84,59.94,59.84,59.94,9040.0,53.3899,53.4791,53.3899,53.4791,9040.0
2017-09-14 14:50:00,59.94,59.94,59.9,59.9,3164.0,53.4791,53.4791,53.4434,53.4434,3164.0
2017-09-14 14:55:00,59.9,59.92,59.89,59.91,3106.0,53.4434,53.4613,53.4345,53.4524,3106.0
2017-09-14 15:00:00,59.91,59.98,59.9,59.98,9808.0,53.4524,53.5148,53.4434,53.5148,9808.0
2017-09-14 15:05:00,59.98,59.98,59.97,59.98,4800.0,53.5148,53.5148,53.5059,53.5148,4800.0
2017-09-14 15:10:00,59.97,60.06,59.97,60.02,11904.0,53.5059,53.5862,53.5059,53.5505,11904.0
2017-09-14 15:15:00,60.03,60.03,60.0,60.03,4085.0,53.5594,53.5594,53.5327,53.5594,4085.0
2017-09-14 15:20:00,60.03,60.03,60.01,60.02,7467.0,53.5594,53.5594,53.5416,53.5505,7467.0
2017-09-14 15:25:00,60.01,60.01,59.94,59.99,35516.0,53.5416,53.5416,53.4791,53.5237,35516.0
2017-09-14 15:30:00,59.99,60.05,59.99,60.03,6722.0,53.5237,53.5773,53.5237,53.5594,6722.0
2017-09-14 15:35:00,60.04,60.05,60.02,60.02,11869.0,53.5684,53.5773,53.5505,53.5505,11869.0
2017-09-14 15:40:00,60.03,60.06,60.02,60.03,12668.0,53.5594,53.5862,53.5505,53.5594,12668.0
2017-09-14 15:45:00,60.03,60.06,60.02,60.03,17131.0,53.5594,53.5862,53.5505,53.5594,17131.0
2017-09-14 15:50:00,60.04,60.05,60.0,60.03,21255.0,53.5684,53.5773,53.5327,53.5594,21255.0
2017-09-14 15:55:00,60.03,60.04,60.0,60.03,87098.0,53.5594,53.5684,53.5327,53.5594,87098.0
2017-09-15 09:30:00,59.94,60.05,59.92,60.03,178423.0,53.4791,53.5773,53.4613,53.5594,178423.0
2017-09-15 09:35:00,60.03,60.43,60.02,60.43,9375.0,53.5594,53.9163,53.5505,53.9163,9375.0
2017-09-15 09:40:00,60.41,60.52,60.3,60.3,9200.0,53.8985,53.9966,53.8003,53.8003,9200.0
2017-09-15 09:45:00,60.3,60.4,60.17,60.3,4560.0,53.8003,53.8895,53.6843,53.8003,4560.0
2017-09-15 09:50:00,60.29,60.29,60.01,60.08,18300.0,53.7914,53.7914,53.5416,53.604,18300.0
2017-09-15 09:55:00,60.02,60.07,59.86,59.87,8913.0,53.5505,53.5951,53.4078,53.4167,8913.0
2017-09-15 10:00:00,59.92,60.06,59.75,59.95,9834.0,53.4613,53.5862,53.3096,53.4881,9834.0
2017-09-15 10:05:00,59.92,60.04,59.88,60.04,3000.0,53.4613,53.5684,53.4256,53.5684,3000.0
2017-09-15 10:10:00,60.02,60.13,59.98,60.09,8269.0,53.5505,53.6486,53.5148,53.613,8269.0
2017-09-15 10:15:00,60.1,60.19,60.08,60.17,4525.0,53.6219,53.7022,53.604,53.6843,4525.0
2017-09-15 10:20:00,60.15,60.19,60.15,60.18,4615.0,53.6665,53.7022,53.6665,53.6933,4615.0
2017-09-15 10:25:00,60.18,60.28,60.17,60.21,10304.0,53.6933,53.7825,53.6843,53.72,10304.0
2017-09-15 10:30:00,60.21,60.27,60.2,60.27,10946.0,53.72,53.7736,53.7111,53.7736,10946.0
2017-09-15 10:35:00,60.25,60.25,60.07,60.11,6976.0,53.7557,53.7557,53.5951,53.6308,6976.0
2017-09-15 10:40:00,60.1,60.18,60.1,60.16,6972.0,53.6219,53.6933,53.6219,53.6754,6972.0
2017-09-15 10:45:00,60.18,60.32,60.16,60.32,11970.0,53.6933,53.8182,53.6754,53.8182,11970.0
2017-09-15 10:50:00,60.3,60.32,60.24,60.24,5370.0,53.8003,53.8182,53.7468,53.7468,5370.0
2017-09-15 10:55:00,60.24,60.27,60.2,60.21,4137.0,53.7468,53.7736,53.7111,53.72,4137.0
2017-09-15 11:00:00,60.2,60.31,60.18,60.25,5828.0,53.7111,53.8092,53.6933,53.7557,5828.0
2017-09-15 11:05:00,60.26,60.34,60.25,60.33,8082.0,53.7646,53.836,53.7557,53.8271,8082.0
2017-09-15 11:10:00,60.35,60.35,60.3,60.32,7238.0,53.8449,53.8449,53.8003,53.8182,7238.0
2017-09-15 11:15:00,60.32,60.34,60.29,60.34,5023.0,53.8182,53.836,53.7914,53.836,5023.0
2017-09-15 11:20:00,60.34,60.36,60.33,60.34,5097.0,53.836,53.8539,53.8271,53.836,5097.0
2017-09-15 11:25:00,60.34,60.43,60.34,60.42,5458.0,53.836,53.9163,53.836,53.9074,5458.0
2017-09-15 11:30:00,60.43,60.51,60.43,60.45,8940.0,53.9163,53.9877,53.9163,53.9342,8940.0
2017-09-15 11:35:00,60.46,60.5,60.43,60.49,12804.0,53.9431,53.9788,53.9163,53.9698,12804.0
2017-09-15 11:40:00,60.48,60.56,60.45,60.48,13563.0,53.9609,54.0323,53.9342,53.9609,13563.0
2017-09-15 11:45:00,60.48,60.5,60.42,60.43,4900.0,53.9609,53.9788,53.9074,53.9163,4900.0
2017-09-15 11:50:00,60.43,60.51,60.42,60.42,15315.0,53.9163,53.9877,53.9074,53.9074,15315.0
2017-09-15 11:55:00,60.42,60.46,60.35,60.37,9578.0,53.9074,53.9431,53.8449,53.8628,9578.0
2017-09-15 12:00:00,60.35,60.36,60.24,60.24,10934.0,53.8449,53.8539,53.7468,53.7468,10934.0
2017-09-15 12:05:00,60.24,60.25,60.08,60.09,10726.0,53.7468,53.7557,53.604,53.613,10726.0
2017-09-15 12:10:00,60.11,60.11,60.0,60.02,10148.0,53.6308,53.6308,53.5327,53.5505,10148.0
2017-09-15 12:15:00,60.02,60.24,60.01,60.24,18442.0,53.5505,53.7468,53.5416,53.7468,18442.0
2017-09-15 12:20:00,60.23,60.31,60.23,60.3,25336.0,53.7379,53.8092,53.7379,53.8003,25336.0
2017-09-15 12:25:00,60.3,60.38,60.24,60.32,11431.0,53.8003,53.8717,53.7468,53.8182,11431.0
2017-09-15 12:30:00,60.3,60.36,60.26,60.32,13839.0,53.8003,53.8539,53.7646,53.8182,13839.0
2017-09-15 12:35:00,60.32,60.35,60.31,60.33,6376.0,53.8182,53.8449,53.8092,53.8271,6376.0
2017-09-15 12:40:00,60.34,60.38,60.33,60.36,6484.0,53.836,53.8717,53.8271,53.8539,6484.0
2017-09-15 12:45:00,60.36,60.37,60.3,60.35,15002.0,53.8539,53.8628,53.8003,53.8449,15002.0
2017-09-15 12:50:00,60.32,60.35,60.32,60.34,1900.0,53.8182,53.8449,53.8182,53.836,1900.0
2017-09-15 12:55:00,60.34,60.35,60.32,60.34,2900.0,53.836,53.8449,53.8182,53.836,2900.0
2017-09-15 13:00:00,60.34,60.37,60.33,60.37,6007.0,53.836,53.8628,53.8271,53.8628,6007.0
2017-09-15 13:05:00,60.36,60.36,60.34,60.35,785.0,53.8539,53.8539,53.836,53.8449,785.0
2017-09-15 13:10:00,60.35,60.35,60.33,60.34,1467.0,53.8449,53.8449,53.8271,53.836,1467.0
2017-09-15 13:15:00,60.35,60.35,60.33,60.33,800.0,53.8449,53.8449,53.8271,53.8271,800.0
2017-09-15 13:20:00,60.33,60.35,60.32,60.34,1600.0,53.8271,53.8449,53.8182,53.836,1600.0
2017-09-15 13:25:00,60.32,60.33,60.29,60.31,5800.0,53.8182,53.8271,53.7914,53.8092,5800.0
2017-09-15 13:30:00,60.31,60.35,60.3,60.33,2440.0,53.8092,53.8449,53.8003,53.8271,2440.0
2017-09-15 13:35:00,60.32,60.32,60.29,60.3,1200.0,53.8182,53.8182,53.7914,53.8003,1200.0
2017-09-15 13:40:00,60.28,60.29,60.27,60.28,3403.0,53.7825,53.7914,53.7736,53.7825,3403.0
2017-09-15 13:45:00,60.28,60.31,60.28,60.31,3300.0,53.7825,53.8092,53.7825,53.8092,3300.0
2017-09-15 13:50:00,60.32,60.36,60.32,60.32,3310.0,53.8182,53.8539,53.8182,53.8182,3310.0
2017-09-15 13:55:00,60.34,60.36,60.3,60.33,4089.0,53.836,53.8539,53.8003,53.8271,4089.0
2017-09-15 14:00:00,60.33,60.38,60.33,60.37,8285.0,53.8271,53.8717,53.8271,53.8628,8285.0
2017-09-15 14:05:00,60.38,60.4,60.37,60.38,2432.0,53.8717,53.8895,53.8628,53.8717,2432.0
2017-09-15 14:10:00,60.39,60.41,60.36,60.39,3669.0,53.8806,53.8985,53.8539,53.8806,3669.0
2017-09-15 14:15:00,60.4,60.4,60.37,60.38,1400.0,53.8895,53.8895,53.8628,53.8717,1400.0
2017-09-15 14:20:00,60.38,60.45,60.37,60.43,7304.0,53.8717,53.9342,53.8628,53.9163,7304.0
2017-09-15 14:25:00,60.43,60.47,60.43,60.43,4915.0,53.9163,53.952,53.9163,53.9163,4915.0
2017-09-15 14:30:00,60.42,60.43,60.39,60.4,4511.0,53.9074,53.9163,53.8806,53.8895,4511.0
2017-09-15 14:35:00,60.39,60.39,60.32,60.32,3403.0,53.8806,53.8806,53.8182,53.8182,3403.0
2017-09-15 14:40:00,60.32,60.32,60.19,60.22,26178.0,53.8182,53.8182,53.7022,53.7289,26178.0
2017-09-15 14:45:00,60.25,60.32,60.24,60.27,4865.0,53.7557,53.8182,53.7468,53.7736,4865.0
2017-09-15 14:50:00,60.28,60.29,60.25,60.26,5442.0,53.7825,53.7914,53.7557,53.7646,5442.0
2017-09-15 14:55:00,60.26,60.34,60.26,60.29,7817.0,53.7646,53.836,53.7646,53.7914,7817.0
2017-09-15 15:00:00,60.3,60.3,60.22,60.22,3100.0,53.8003,53.8003,53.7289,53.7289,3100.0
2017-09-15 15:05:00,60.24,60.24,60.19,60.21,11704.0,53.7468,53.7468,53.7022,53.72,11704.0
2017-09-15 15:10:00,60.2,60.2,60.18,60.19,11981.0,53.7111,53.7111,53.6933,53.7022,11981.0
2017-09-15 15:15:00,60.19,60.25,60.14,60.17,41517.0,53.7022,53.7557,53.6576,53.6843,41517.0
2017-09-15 15:20:00,60.17,60.18,60.14,60.17,25371.0,53.6843,53.6933,53.6576,53.6843,25371.0
2017-09-15 15:25:00,60.17,60.17,60.14,60.14,5032.0,53.6843,53.6843,53.6576,53.6576,5032.0
2017-09-15 15:30:00,60.14,60.37,60.14,60.3,24277.0,53.6576,53.8628,53.6576,53.8003,24277.0
2017-09-15 15:35:00,60.28,60.37,60.28,60.36,13132.0,53.7825,53.8628,53.7825,53.8539,13132.0
2017-09-15 15:40:00,60.36,60.39,60.36,60.37,11746.0,53.8539,53.8806,53.8539,53.8628,11746.0
2017-09-15 15:45:00,60.39,60.42,60.35,60.42,32203.0,53.8806,53.9074,53.8449,53.9074,32203.0
2017-09-15 15:50:00,60.42,60.45,60.36,60.37,68461.0,53.9074,53.9342,53.8539,53.8628,68461.0
2017-09-15 15:55:00,60.37,60.44,60.3,60.38,194835.0,53.8628,53.9252,53.8003,53.8717,194835.0
2017-09-18 09:30:00,60.34,60.5,60.25,60.5,9797.0,53.836,53.9788,53.7557,53.9788,9797.0
2017-09-18 09:35:00,60.49,60.61,60.45,60.61,4840.0,53.9698,54.0769,53.9342,54.0769,4840.0
2017-09-18 09:40:00,60.6,60.62,60.49,60.5,8512.0,54.068,54.0858,53.9698,53.9788,8512.0
2017-09-18 09:45:00,60.48,60.58,60.36,60.4,7950.0,53.9609,54.0501,53.8539,53.8895,7950.0
2017-09-18 09:50:00,60.4,60.42,60.31,60.31,4380.0,53.8895,53.9074,53.8092,53.8092,4380.0
2017-09-18 09:55:00,60.34,60.47,60.3,60.47,4796.0,53.836,53.952,53.8003,53.952,4796.0
2017-09-18 10:00:00,60.42,60.47,60.36,60.41,9282.0,53.9074,53.952,53.8539,53.8985,9282.0
2017-09-18 10:05:00,60.39,60.42,60.3,60.3,4293.0,53.8806,53.9074,53.8003,53.8003,4293.0
2017-09-18 10:10:00,60.32,60.39,60.26,60.33,5053.0,53.8182,53.8806,53.7646,53.8271,5053.0
2017-09-18 10:15:00,60.35,60.36,60.27,60.32,3830.0,53.8449,53.8539,53.7736,53.8182,3830.0
2017-09-18 10:20:00,60.32,60.34,60.28,60.31,2247.0,53.8182,53.836,53.7825,53.8092,2247.0
2017-09-18 10:25:00,60.31,60.33,60.22,60.25,12297.0,53.8092,53.8271,53.7289,53.7557,12297.0
2017-09-18 10:30:00,60.24,60.26,60.18,60.22,10079.0,53.7468,53.7646,53.6933,53.7289,10079.0
2017-09-18 10:35:00,60.22,60.25,60.18,60.23,14297.0,53.7289,53.7557,53.6933,53.7379,14297.0
2017-09-18 10:40:00,60.22,60.23,60.13,60.14,4893.0,53.7289,53.7379,53.6486,53.6576,4893.0
2017-09-18 10:45:00,60.15,60.22,60.14,60.19,6105.0,53.6665,53.7289,53.6576,53.7022,6105.0
2017-09-18 10:50:00,60.21,60.25,60.21,60.25,4011.0,53.72,53.7557,53.72,53.7557,4011.0
2017-09-18 10:55:00,60.23,60.26,60.21,60.24,7000.0,53.7379,53.7646,53.72,53.7468,7000.0
2017-09-18 11:00:00,60.23,60.27,60.21,60.26,3376.0,53.7379,53.7736,53.72,53.7646,3376.0
2017-09-18 11:05:00,60.25,60.3,60.22,60.23,25753.0,53.7557,53.8003,53.7289,53.7379,25753.0
2017-09-18 11:10:00,60.23,60.3,60.23,60.27,52800.0,53.7379,53.8003,53.7379,53.7736,52800.0
2017-09-18 11:15:00,60.28,60.32,60.27,60.32,6539.0,53.7825,53.8182,53.7736,53.8182,6539.0
2017-09-18 11:20:00,60.32,60.41,60.3,60.39,5700.0,53.8182,53.8985,53.8003,53.8806,5700.0
2017-09-18 11:25:00,60.36,60.36,60.3,60.34,3123.0,53.8539,53.8539,53.8003,53.836,3123.0
2017-09-18 11:30:00,60.34,60.43,60.34,60.41,3588.0,53.836,53.9163,53.836,53.8985,3588.0
2017-09-18 11:35:00,60.41,60.45,60.4,60.44,3195.0,53.8985,53.9342,53.8895,53.9252,3195.0
2017-09-18 11:40:00,60.39,60.42,60.39,60.42,340.0,53.8806,53.9074,53.8806,53.9074,340.0
2017-09-18 11:45:00,60.4,60.4,60.37,60.38,1318.0,53.8895,53.8895,53.8628,53.8717,1318.0
2017-09-18 11:50:00,60.34,60.36,60.34,60.36,1600.0,53.836,53.8539,53.836,53.8539,1600.0
2017-09-18 11:55:00,60.36,60.39,60.36,60.39,4768.0,53.8539,53.8806,53.8539,53.8806,4768.0
2017-09-18 12:00:00,60.4,60.44,60.4,60.44,900.0,53.8895,53.9252,53.8895,53.9252,900.0
2017-09-18 12:05:00,60.44,60.45,60.4,60.45,5057.0,53.9252,53.9342,53.8895,53.9342,5057.0
2017-09-18 12:10:00,60.44,60.45,60.43,60.44,1450.0,53.9252,53.9342,53.9163,53.9252,1450.0
2017-09-18 12:15:00,60.45,60.45,60.43,60.44,1592.0,53.9342,53.9342,53.9163,53.9252,1592.0
2017-09-18 12:20:00,60.42,60.48,60.42,60.48,7133.0,53.9074,53.9609,53.9074,53.9609,7133.0
2017-09-18 12:25:00,60.48,60.48,60.4,60.4,3158.0,53.9609,53.9609,53.8895,53.8895,3158.0
2017-09-18 12:30:00,60.4,60.41,60.37,60.4,8675.0,53.8895,53.8985,53.8628,53.8895,8675.0
2017-09-18 12:35:00,60.41,60.42,60.39,60.39,1450.0,53.8985,53.9074,53.8806,53.8806,1450.0
2017-09-18 12:40:00,60.4,60.4,60.34,60.35,2275.0,53.8895,53.8895,53.836,53.8449,2275.0
2017-09-18 12:45:00,60.34,60.36,60.28,60.31,11518.0,53.836,53.8539,53.7825,53.8092,11518.0
2017-09-18 12:50:00,60.31,60.32,60.3,60.3,800.0,53.8092,53.8182,53.8003,53.8003,800.0
2017-09-18 12:55:00,60.3,60.32,60.3,60.31,8752.0,53.8003,53.8182,53.8003,53.8092,8752.0
2017-09-18 13:00:00,60.29,60.29,60.28,60.28,650.0,53.7914,53.7914,53.7825,53.7825,650.0
2017-09-18 13:05:00,60.28,60.32,60.28,60.28,33977.0,53.7825,53.8182,53.7825,53.7825,33977.0
2017-09-18 13:10:00,60.3,60.35,60.29,60.34,3849.0,53.8003,53.8449,53.7914,53.836,3849.0
2017-09-18 13:15:00,60.35,60.35,60.31,60.34,4202.0,53.8449,53.8449,53.8092,53.836,4202.0
2017-09-18 13:20:00,60.33,60.33,60.33,60.33,100.0,53.8271,53.8271,53.8271,53.8271,100.0
2017-09-18 13:25:00,60.33,60.37,60.33,60.37,1800.0,53.8271,53.8628,53.8271,53.8628,1800.0
2017-09-18 13:30:00,60.37,60.38,60.34,60.34,3208.0,53.8628,53.8717,53.836,53.836,3208.0
2017-09-18 13:35:00,60.33,60.33,60.32,60.33,3515.0,53.8271,53.8271,53.8182,53.8271,3515.0
2017-09-18 13:40:00,60.33,60.33,60.28,60.31,11622.0,53.8271,53.8271,53.7825,53.8092,11622.0
2017-09-18 13:45:00,60.3,60.32,60.28,60.29,4140.0,53.8003,53.8182,53.7825,53.7914,4140.0
2017-09-18 13:50:00,60.28,60.28,60.25,60.26,6471.0,53.7825,53.7825,53.7557,53.7646,6471.0
2017-09-18 13:55:00,60.26,60.26,60.22,60.23,6159.0,53.7646,53.7646,53.7289,53.7379,6159.0
2017-09-18 14:00:00,60.23,60.23,60.21,60.23,6359.0,53.7379,53.7379,53.72,53.7379,6359.0
2017-09-18 14:05:00,60.23,60.28,60.22,60.26,7772.0,53.7379,53.7825,53.7289,53.7646,7772.0
2017-09-18 14:10:00,60.26,60.27,60.25,60.27,3322.0,53.7646,53.7736,53.7557,53.7736,3322.0
2017-09-18 14:15:00,60.26,60.28,60.25,60.26,3425.0,53.7646,53.7825,53.7557,53.7646,3425.0
2017-09-18 14:20:00,60.25,60.3,60.25,60.3,4431.0,53.7557,53.8003,53.7557,53.8003,4431.0
2017-09-18 14:25:00,60.29,60.3,60.28,60.28,1400.0,53.7914,53.8003,53.7825,53.7825,1400.0
2017-09-18 14:30:00,60.29,60.33,60.28,60.3,7765.0,53.7914,53.8271,53.7825,53.8003,7765.0
2017-09-18 14:35:00,60.3,60.33,60.29,60.33,3553.0,53.8003,53.8271,53.7914,53.8271,3553.0
2017-09-18 14:40:00,60.34,60.37,60.34,60.37,3787.0,53.836,53.8628,53.836,53.8628,3787.0
2017-09-18 14:45:00,60.37,60.38,60.36,60.37,3894.0,53.8628,53.8717,53.8539,53.8628,3894.0
2017-09-18 14:50:00,60.37,60.42,60.37,60.42,11075.0,53.8628,53.9074,53.8628,53.9074,11075.0
2017-09-18 14:55:00,60.42,60.42,60.37,60.38,8618.0,53.9074,53.9074,53.8628,53.8717,8618.0
2017-09-18 15:00:00,60.38,60.4,60.37,60.39,6133.0,53.8717,53.8895,53.8628,53.8806,6133.0
2017-09-18 15:05:00,60.39,60.39,60.37,60.38,4218.0,53.8806,53.8806,53.8628,53.8717,4218.0
2017-09-18 15:10:00,60.38,60.39,60.32,60.32,31831.0,53.8717,53.8806,53.8182,53.8182,31831.0
2017-09-18 15:15:00,60.31,60.33,60.31,60.31,4235.0,53.8092,53.8271,53.8092,53.8092,4235.0
2017-09-18 15:20:00,60.32,60.38,60.31,60.38,10906.0,53.8182,53.8717,53.8092,53.8717,10906.0
2017-09-18 15:25:00,60.37,60.38,60.34,60.38,9189.0,53.8628,53.8717,53.836,53.8717,9189.0
2017-09-18 15:30:00,60.38,60.39,60.36,60.37,9175.0,53.8717,53.8806,53.8539,53.8628,9175.0
2017-09-18 15:35:00,60.36,60.4,60.35,60.39,13259.0,53.8539,53.8895,53.8449,53.8806,13259.0
2017-09-18 15:40:00,60.39,60.4,60.38,60.39,67806.0,53.8806,53.8895,53.8717,53.8806,67806.0
2017-09-18 15:45:00,60.38,60.42,60.37,60.41,41318.0,53.8717,53.9074,53.8628,53.8985,41318.0
2017-09-18 15:50:00,60.41,60.42,60.36,60.39,51042.0,53.8985,53.9074,53.8539,53.8806,51042.0
2017-09-18 15:55:00,60.39,60.4,60.36,60.4,65391.0,53.8806,53.8895,53.8539,53.8895,65391.0
2017-09-19 09:30:00,60.4,60.77,60.33,60.66,11511.0,53.8895,54.2197,53.8271,54.1215,11511.0
2017-09-19 09:35:00,60.66,60.66,60.49,60.53,4593.0,54.1215,54.1215,53.9698,54.0055,4593.0
2017-09-19 09:40:00,60.49,60.59,60.49,60.57,2285.0,53.9698,54.0591,53.9698,54.0412,2285.0
2017-09-19 09:45:00,60.55,60.62,60.41,60.41,35105.0,54.0234,54.0858,53.8985,53.8985,35105.0
2017-09-19 09:50:00,60.45,60.64,60.45,60.53,8177.0,53.9342,54.1037,53.9342,54.0055,8177.0
2017-09-19 09:55:00,60.58,60.58,60.46,60.46,3998.0,54.0501,54.0501,53.9431,53.9431,3998.0
2017-09-19 10:00:00,60.49,60.55,60.47,60.51,7203.0,53.9698,54.0234,53.952,53.9877,7203.0
2017-09-19 10:05:00,60.51,60.51,60.46,60.49,5652.0,53.9877,53.9877,53.9431,53.9698,5652.0
2017-09-19 10:10:00,60.48,60.52,60.47,60.5,6829.0,53.9609,53.9966,53.952,53.9788,6829.0
2017-09-19 10:15:00,60.51,60.54,60.5,60.51,4355.0,53.9877,54.0145,53.9788,53.9877,4355.0
2017-09-19 10:20:00,60.51,60.55,60.5,60.54,6000.0,53.9877,54.0234,53.9788,54.0145,6000.0
2017-09-19 10:25:00,60.53,60.53,60.49,60.49,1200.0,54.0055,54.0055,53.9698,53.9698,1200.0
2017-09-19 10:30:00,60.52,60.6,60.52,60.6,5931.0,53.9966,54.068,53.9966,54.068,5931.0
2017-09-19 10:35:00,60.59,60.6,60.55,60.56,10200.0,54.0591,54.068,54.0234,54.0323,10200.0
2017-09-19 10:40:00,60.55,60.58,60.53,60.55,5553.0,54.0234,54.0501,54.0055,54.0234,5553.0
2017-09-19 10:45:00,60.55,60.56,60.49,60.49,21946.0,54.0234,54.0323,53.9698,53.9698,21946.0
2017-09-19 10:50:00,60.48,60.52,60.46,60.49,6145.0,53.9609,53.9966,53.9431,53.9698,6145.0
2017-09-19 10:55:00,60.49,60.49,60.4,60.41,7091.0,53.9698,53.9698,53.8895,53.8985,7091.0
2017-09-19 11:00:00,60.4,60.49,60.38,60.49,9388.0,53.8895,53.9698,53.8717,53.9698,9388.0
2017-09-19 11:05:00,60.5,60.53,60.5,60.51,1942.0,53.9788,54.0055,53.9788,53.9877,1942.0
2017-09-19 11:10:00,60.48,60.51,60.43,60.43,2200.0,53.9609,53.9877,53.9163,53.9163,2200.0
2017-09-19 11:15:00,60.45,60.45,60.32,60.38,6319.0,53.9342,53.9342,53.8182,53.8717,6319.0
2017-09-19 11:20:00,60.37,60.42,60.37,60.4,18984.0,53.8628,53.9074,53.8628,53.8895,18984.0
2017-09-19 11:25:00,60.4,60.44,60.39,60.43,4946.0,53.8895,53.9252,53.8806,53.9163,4946.0
2017-09-19 11:30:00,60.43,60.46,60.42,60.43,4696.0,53.9163,53.9431,53.9074,53.9163,4696.0
2017-09-19 11:35:00,60.44,60.45,60.43,60.45,2669.0,53.9252,53.9342,53.9163,53.9342,2669.0
2017-09-19 11:40:00,60.46,60.46,60.38,60.39,10500.0,53.9431,53.9431,53.8717,53.8806,10500.0
2017-09-19 11:45:00,60.38,60.4,60.38,60.39,1400.0,53.8717,53.8895,53.8717,53.8806,1400.0
2017-09-19 11:50:00,60.39,60.39,60.32,60.32,2703.0,53.8806,53.8806,53.8182,53.8182,2703.0
2017-09-19 11:55:00,60.33,60.36,60.32,60.34,6020.0,53.8271,53.8539,53.8182,53.836,6020.0
2017-09-19 12:00:00,60.32,60.36,60.32,60.34,2365.0,53.8182,53.8539,53.8182,53.836,2365.0
2017-09-19 12:05:00,60.32,60.38,60.32,60.38,27152.0,53.8182,53.8717,53.8182,53.8717,27152.0
2017-09-19 12:10:00,60.39,60.4,60.37,60.37,2401.0,53.8806,53.8895,53.8628,53.8628,2401.0
2017-09-19 12:15:00,60.36,60.39,60.35,60.35,2940.0,53.8539,53.8806,53.8449,53.8449,2940.0
2017-09-19 12:20:00,60.35,60.39,60.35,60.36,2544.0,53.8449,53.8806,53.8449,53.8539,2544.0
2017-09-19 12:25:00,60.36,60.38,60.36,60.38,2100.0,53.8539,53.8717,53.8539,53.8717,2100.0
2017-09-19 12:30:00,60.39,60.41,60.38,60.4,5000.0,53.8806,53.8985,53.8717,53.8895,5000.0
2017-09-19 12:35:00,60.4,60.41,60.38,60.39,3561.0,53.8895,53.8985,53.8717,53.8806,3561.0
2017-09-19 12:40:00,60.38,60.39,60.38,60.39,1200.0,53.8717,53.8806,53.8717,53.8806,1200.0
2017-09-19 12:45:00,60.4,60.4,60.39,60.39,700.0,53.8895,53.8895,53.8806,53.8806,700.0
2017-09-19 12:50:00,60.4,60.41,60.39,60.39,3406.0,53.8895,53.8985,53.8806,53.8806,3406.0
2017-09-19 12:55:00,60.39,60.4,60.38,60.39,1800.0,53.8806,53.8895,53.8717,53.8806,1800.0
2017-09-19 13:00:00,60.39,60.39,60.37,60.37,1500.0,53.8806,53.8806,53.8628,53.8628,1500.0
2017-09-19 13:05:00,60.38,60.45,60.36,60.37,15621.0,53.8717,53.9342,53.8539,53.8628,15621.0
2017-09-19 13:10:00,60.37,60.37,60.36,60.37,800.0,53.8628,53.8628,53.8539,53.8628,800.0
2017-09-19 13:15:00,60.36,60.37,60.35,60.36,2499.0,53.8539,53.8628,53.8449,53.8539,2499.0
2017-09-19 13:20:00,60.35,60.36,60.35,60.36,2100.0,53.8449,53.8539,53.8449,53.8539,2100.0
2017-09-19 13:25:00,60.36,60.36,60.35,60.36,6694.0,53.8539,53.8539,53.8449,53.8539,6694.0
2017-09-19 13:30:00,60.36,60.43,60.36,60.38,12567.0,53.8539,53.9163,53.8539,53.8717,12567.0
2017-09-19 13:35:00,60.38,60.39,60.37,60.38,3723.0,53.8717,53.8806,53.8628,53.8717,3723.0
2017-09-19 13:40:00,60.37,60.38,60.37,60.37,1293.0,53.8628,53.8717,53.8628,53.8628,1293.0
2017-09-19 13:45:00,60.38,60.39,60.37,60.39,8400.0,53.8717,53.8806,53.8628,53.8806,8400.0
2017-09-19 13:50:00,60.39,60.43,60.38,60.43,1618.0,53.8806,53.9163,53.8717,53.9163,1618.0
2017-09-19 13:55:00,60.43,60.43,60.38,60.41,13048.0,53.9163,53.9163,53.8717,53.8985,13048.0
2017-09-19 14:00:00,60.42,60.47,60.41,60.45,9111.0,53.9074,53.952,53.8985,53.9342,9111.0
2017-09-19 14:05:00,60.46,60.46,60.42,60.43,3901.0,53.9431,53.9431,53.9074,53.9163,3901.0
2017-09-19 14:10:00,60.43,60.44,60.37,60.39,18380.0,53.9163,53.9252,53.8628,53.8806,18380.0
2017-09-19 14:15:00,60.38,60.38,60.38,60.38,2934.0,53.8717,53.8717,53.8717,53.8717,2934.0
2017-09-19 14:20:00,60.38,60.4,60.38,60.39,2928.0,53.8717,53.8895,53.8717,53.8806,2928.0
2017-09-19 14:25:00,60.38,60.38,60.36,60.36,2458.0,53.8717,53.8717,53.8539,53.8539,2458.0
2017-09-19 14:30:00,60.36,60.37,60.35,60.36,6491.0,53.8539,53.8628,53.8449,53.8539,6491.0
2017-09-19 14:35:00,60.36,60.41,60.36,60.4,4577.0,53.8539,53.8985,53.8539,53.8895,4577.0
2017-09-19 14:40:00,60.41,60.41,60.38,60.39,3401.0,53.8985,53.8985,53.8717,53.8806,3401.0
2017-09-19 14:45:00,60.39,60.4,60.39,60.39,1800.0,53.8806,53.8895,53.8806,53.8806,1800.0
2017-09-19 14:50:00,60.4,60.4,60.37,60.38,3888.0,53.8895,53.8895,53.8628,53.8717,3888.0
2017-09-19 14:55:00,60.37,60.38,60.31,60.36,11304.0,53.8628,53.8717,53.8092,53.8539,11304.0
2017-09-19 15:00:00,60.36,60.37,60.34,60.36,8406.0,53.8539,53.8628,53.836,53.8539,8406.0
2017-09-19 15:05:00,60.37,60.39,60.36,60.38,3550.0,53.8628,53.8806,53.8539,53.8717,3550.0
2017-09-19 15:10:00,60.4,60.41,60.39,60.4,4924.0,53.8895,53.8985,53.8806,53.8895,4924.0
2017-09-19 15:15:00,60.4,60.41,60.39,60.39,10476.0,53.8895,53.8985,53.8806,53.8806,10476.0
2017-09-19 15:20:00,60.4,60.4,60.35,60.37,6517.0,53.8895,53.8895,53.8449,53.8628,6517.0
2017-09-19 15:25:00,60.37,60.38,60.35,60.37,8834.0,53.8628,53.8717,53.8449,53.8628,8834.0
2017-09-19 15:30:00,60.38,60.38,60.36,60.36,3215.0,53.8717,53.8717,53.8539,53.8539,3215.0
2017-09-19 15:35:00,60.37,60.37,60.36,60.36,5806.0,53.8628,53.8628,53.8539,53.8539,5806.0
2017-09-19 15:40:00,60.36,60.38,60.34,60.36,39239.0,53.8539,53.8717,53.836,53.8539,39239.0
2017-09-19 15:45:00,60.35,60.35,60.29,60.29,13237.0,53.8449,53.8449,53.7914,53.7914,13237.0
2017-09-19 15:50:00,60.29,60.32,60.29,60.32,18301.0,53.7914,53.8182,53.7914,53.8182,18301.0
2017-09-19 15:55:00,60.31,60.41,60.3,60.39,75394.0,53.8092,53.8985,53.8003,53.8806,75394.0
2017-09-20 09:30:00,60.52,60.67,60.39,60.54,5052.0,53.9966,54.1304,53.8806,54.0145,5052.0
2017-09-20 09:35:00,60.51,60.58,60.47,60.54,1900.0,53.9877,54.0501,53.952,54.0145,1900.0
2017-09-20 09:40:00,60.55,60.59,60.55,60.58,400.0,54.0234,54.0591,54.0234,54.0501,400.0
2017-09-20 09:45:00,60.59,60.61,60.44,60.46,2945.0,54.0591,54.0769,53.9252,53.9431,2945.0
2017-09-20 09:50:00,60.47,60.53,60.39,60.51,1800.0,53.952,54.0055,53.8806,53.9877,1800.0
2017-09-20 09:55:00,60.53,60.57,60.46,60.47,1881.0,54.0055,54.0412,53.9431,53.952,1881.0
2017-09-20 10:00:00,60.47,60.47,60.35,60.39,4500.0,53.952,53.952,53.8449,53.8806,4500.0
2017-09-20 10:05:00,60.37,60.38,60.28,60.31,2995.0,53.8628,53.8717,53.7825,53.8092,2995.0
2017-09-20 10:10:00,60.28,60.39,60.26,60.36,28677.0,53.7825,53.8806,53.7646,53.8539,28677.0
2017-09-20 10:15:00,60.36,60.46,60.35,60.45,23085.0,53.8539,53.9431,53.8449,53.9342,23085.0
2017-09-20 10:20:00,60.46,60.52,60.45,60.52,1266.0,53.9431,53.9966,53.9342,53.9966,1266.0
2017-09-20 10:25:00,60.52,60.55,60.51,60.52,1500.0,53.9966,54.0234,53.9877,53.9966,1500.0
2017-09-20 10:30:00,60.5,60.53,60.48,60.53,2210.0,53.9788,54.0055,53.9609,54.0055,2210.0
2017-09-20 10:35:00,60.52,60.56,60.51,60.56,1100.0,53.9966,54.0323,53.9877,54.0323,1100.0
2017-09-20 10:40:00,60.56,60.58,60.55,60.58,801.0,54.0323,54.0501,54.0234,54.0501,801.0
2017-09-20 10:45:00,60.58,60.58,60.57,60.58,200.0,54.0501,54.0501,54.0412,54.0501,200.0
2017-09-20 10:50:00,60.57,60.7,60.57,60.67,3380.0,54.0412,54.1572,54.0412,54.1304,3380.0
2017-09-20 10:55:00,60.66,60.74,60.66,60.74,2750.0,54.1215,54.1929,54.1215,54.1929,2750.0
2017-09-20 11:00:00,60.75,60.79,60.73,60.77,2402.0,54.2018,54.2375,54.184,54.2197,2402.0
2017-09-20 11:05:00,60.77,60.8,60.73,60.79,5011.0,54.2197,54.2464,54.184,54.2375,5011.0
2017-09-20 11:10:00,60.8,60.85,60.76,60.84,2200.0,54.2464,54.291,54.2107,54.2821,2200.0
2017-09-20 11:15:00,60.82,60.82,60.78,60.78,900.0,54.2643,54.2643,54.2286,54.2286,900.0
2017-09-20 11:20:00,60.8,60.82,60.79,60.82,1315.0,54.2464,54.2643,54.2375,54.2643,1315.0
2017-09-20 11:25:00,60.82,60.83,60.77,60.82,2074.0,54.2643,54.2732,54.2197,54.2643,2074.0
2017-09-20 11:30:00,60.82,60.82,60.81,60.82,200.0,54.2643,54.2643,54.2554,54.2643,200.0
2017-09-20 11:35:00,60.81,60.82,60.74,60.74,6601.0,54.2554,54.2643,54.1929,54.1929,6601.0
2017-09-20 11:40:00,60.73,60.74,60.61,60.62,30886.0,54.184,54.1929,54.0769,54.0858,30886.0
2017-09-20 11:45:00,60.62,60.65,60.56,60.65,24638.0,54.0858,54.1126,54.0323,54.1126,24638.0
2017-09-20 11:50:00,60.66,60.72,60.66,60.7,900.0,54.1215,54.1751,54.1215,54.1572,900.0
2017-09-20 11:55:00,60.64,60.64,60.6,60.62,1900.0,54.1037,54.1037,54.068,54.0858,1900.0
2017-09-20 12:00:00,60.61,60.65,60.6,60.65,1701.0,54.0769,54.1126,54.068,54.1126,1701.0
2017-09-20 12:05:00,60.65,60.65,60.64,60.64,500.0,54.1126,54.1126,54.1037,54.1037,500.0
2017-09-20 12:10:00,60.66,60.7,60.66,60.67,1998.0,54.1215,54.1572,54.1215,54.1304,1998.0
2017-09-20 12:15:00,60.7,60.7,60.68,60.69,400.0,54.1572,54.1572,54.1394,54.1483,400.0
2017-09-20 12:20:00,60.68,60.71,60.68,60.71,1805.0,54.1394,54.1661,54.1394,54.1661,1805.0
2017-09-20 12:25:00,60.7,60.71,60.67,60.67,2207.0,54.1572,54.1661,54.1304,54.1304,2207.0
2017-09-20 12:30:00,60.66,60.67,60.65,60.67,3228.0,54.1215,54.1304,54.1126,54.1304,3228.0
2017-09-20 12:35:00,60.68,60.68,60.66,60.68,400.0,54.1394,54.1394,54.1215,54.1394,400.0
2017-09-20 12:40:00,60.65,60.65,60.64,60.64,300.0,54.1126,54.1126,54.1037,54.1037,300.0
2017-09-20 12:45:00,60.64,60.64,60.61,60.63,1600.0,54.1037,54.1037,54.0769,54.0948,1600.0
2017-09-20 12:50:00,60.63,60.64,60.62,60.64,2325.0,54.0948,54.1037,54.0858,54.1037,2325.0
2017-09-20 12:55:00,60.63,60.63,60.62,60.63,147.0,54.0948,54.0948,54.0858,54.0948,147.0
2017-09-20 13:00:00,60.64,60.66,60.64,60.65,4500.0,54.1037,54.1215,54.1037,54.1126,4500.0
2017-09-20 13:05:00,60.64,60.65,60.62,60.64,1349.0,54.1037,54.1126,54.0858,54.1037,1349.0
2017-09-20 13:10:00,60.63,60.63,60.61,60.63,1729.0,54.0948,54.0948,54.0769,54.0948,1729.0
2017-09-20 13:15:00,60.63,60.63,60.6,60.6,3110.0,54.0948,54.0948,54.068,54.068,3110.0
2017-09-20 13:20:00,60.6,60.61,60.59,60.6,3791.0,54.068,54.0769,54.0591,54.068,3791.0
2017-09-20 13:25:00,60.6,60.61,60.59,60.6,3656.0,54.068,54.0769,54.0591,54.068,3656.0
2017-09-20 13:30:00,60.6,60.6,60.6,60.6,0.0,54.068,54.068,54.068,54.068,0.0
2017-09-20 13:35:00,60.59,60.59,60.56,60.57,3300.0,54.0591,54.0591,54.0323,54.0412,3300.0
2017-09-20 13:40:00,60.57,60.57,60.56,60.57,600.0,54.0412,54.0412,54.0323,54.0412,600.0
2017-09-20 13:45:00,60.56,60.6,60.56,60.57,6348.0,54.0323,54.068,54.0323,54.0412,6348.0
2017-09-20 13:50:00,60.57,60.58,60.53,60.53,3852.0,54.0412,54.0501,54.0055,54.0055,3852.0
2017-09-20 13:55:00,60.54,60.55,60.54,60.54,500.0,54.0145,54.0234,54.0145,54.0145,500.0
2017-09-20 14:00:00,60.53,60.64,60.53,60.6,12720.0,54.0055,54.1037,54.0055,54.068,12720.0
2017-09-20 14:05:00,60.6,60.63,60.42,60.5,41956.0,54.068,54.0948,53.9074,53.9788,41956.0
2017-09-20 14:10:00,60.52,60.63,60.52,60.61,4619.0,53.9966,54.0948,53.9966,54.0769,4619.0
2017-09-20 14:15:00,60.64,60.73,60.64,60.73,2400.0,54.1037,54.184,54.1037,54.184,2400.0
2017-09-20 14:20:00,60.72,60.72,60.58,60.62,6668.0,54.1751,54.1751,54.0501,54.0858,6668.0
2017-09-20 14:25:00,60.6,60.63,60.59,60.6,1200.0,54.068,54.0948,54.0591,54.068,1200.0
2017-09-20 14:30:00,60.56,60.61,60.53,60.59,4890.0,54.0323,54.0769,54.0055,54.0591,4890.0
2017-09-20 14:35:00,60.57,60.59,60.54,60.56,1906.0,54.0412,54.0591,54.0145,54.0323,1906.0
2017-09-20 14:40:00,60.57,60.57,60.49,60.54,1817.0,54.0412,54.0412,53.9698,54.0145,1817.0
2017-09-20 14:45:00,60.54,60.58,60.52,60.58,3296.0,54.0145,54.0501,53.9966,54.0501,3296.0
2017-09-20 14:50:00,60.56,60.59,60.53,60.59,2100.0,54.0323,54.0591,54.0055,54.0591,2100.0
2017-09-20 14:55:00,60.58,60.65,60.58,60.63,1871.0,54.0501,54.1126,54.0501,54.0948,1871.0
2017-09-20 15:00:00,60.63,60.64,60.6,60.6,1470.0,54.0948,54.1037,54.068,54.068,1470.0
2017-09-20 15:05:00,60.61,60.61,60.54,60.55,4240.0,54.0769,54.0769,54.0145,54.0234,4240.0
2017-09-20 15:10:00,60.55,60.57,60.45,60.49,21098.0,54.0234,54.0412,53.9342,53.9698,21098.0
2017-09-20 15:15:00,60.5,60.57,60.49,60.57,3599.0,53.9788,54.0412,53.9698,54.0412,3599.0
2017-09-20 15:20:00,60.57,60.59,60.55,60.55,4882.0,54.0412,54.0591,54.0234,54.0234,4882.0
2017-09-20 15:25:00,60.55,60.55,60.47,60.51,11848.0,54.0234,54.0234,53.952,53.9877,11848.0
2017-09-20 15:30:00,60.51,60.57,60.49,60.55,32048.0,53.9877,54.0412,53.9698,54.0234,32048.0
2017-09-20 15:35:00,60.55,60.55,60.48,60.55,49474.0,54.0234,54.0234,53.9609,54.0234,49474.0
2017-09-20 15:40:00,60.55,60.57,60.49,60.5,19303.0,54.0234,54.0412,53.9698,53.9788,19303.0
2017-09-20 15:45:00,60.5,60.64,60.49,60.63,20629.0,53.9788,54.1037,53.9698,54.0948,20629.0
2017-09-20 15:50:00,60.65,60.69,60.61,60.69,21602.0,54.1126,54.1483,54.0769,54.1483,21602.0
2017-09-20 15:55:00,60.69,60.72,60.67,60.68,45508.0,54.1483,54.1751,54.1304,54.1394,45508.0
2017-09-21 09:30:00,60.72,60.73,60.64,60.64,6514.0,54.1751,54.184,54.1037,54.1037,6514.0
2017-09-21 09:35:00,60.73,60.83,60.65,60.83,5791.0,54.184,54.2732,54.1126,54.2732,5791.0
2017-09-21 09:40:00,60.78,60.79,60.69,60.73,24056.0,54.2286,54.2375,54.1483,54.184,24056.0
2017-09-21 09:45:00,60.73,60.74,60.63,60.63,16598.0,54.184,54.1929,54.0948,54.0948,16598.0
2017-09-21 09:50:00,60.63,60.7,60.63,60.68,2700.0,54.0948,54.1572,54.0948,54.1394,2700.0
2017-09-21 09:55:00,60.69,60.69,60.59,60.64,18742.0,54.1483,54.1483,54.0591,54.1037,18742.0
2017-09-21 10:00:00,60.62,60.64,60.55,60.58,5590.0,54.0858,54.1037,54.0234,54.0501,5590.0
2017-09-21 10:05:00,60.6,60.62,60.55,60.59,13080.0,54.068,54.0858,54.0234,54.0591,13080.0
2017-09-21 10:10:00,60.57,60.61,60.56,60.56,910.0,54.0412,54.0769,54.0323,54.0323,910.0
2017-09-21 10:15:00,60.55,60.68,60.53,60.68,5578.0,54.0234,54.1394,54.0055,54.1394,5578.0
2017-09-21 10:20:00,60.66,60.69,60.64,60.66,2700.0,54.1215,54.1483,54.1037,54.1215,2700.0
2017-09-21 10:25:00,60.66,60.67,60.64,60.66,1800.0,54.1215,54.1304,54.1037,54.1215,1800.0
2017-09-21 10:30:00,60.64,60.66,60.57,60.63,8748.0,54.1037,54.1215,54.0412,54.0948,8748.0
2017-09-21 10:35:00,60.61,60.67,60.61,60.66,1863.0,54.0769,54.1304,54.0769,54.1215,1863.0
2017-09-21 10:40:00,60.67,60.67,60.62,60.64,640.0,54.1304,54.1304,54.0858,54.1037,640.0
2017-09-21 10:45:00,60.62,60.65,60.6,60.6,600.0,54.0858,54.1126,54.068,54.068,600.0
2017-09-21 10:50:00,60.6,60.63,60.6,60.6,1524.0,54.068,54.0948,54.068,54.068,1524.0
2017-09-21 10:55:00,60.61,60.64,60.59,60.64,10812.0,54.0769,54.1037,54.0591,54.1037,10812.0
2017-09-21 11:00:00,60.63,60.65,60.61,60.62,1864.0,54.0948,54.1126,54.0769,54.0858,1864.0
2017-09-21 11:05:00,60.64,60.69,60.64,60.67,1290.0,54.1037,54.1483,54.1037,54.1304,1290.0
2017-09-21 11:10:00,60.67,60.67,60.63,60.63,1107.0,54.1304,54.1304,54.0948,54.0948,1107.0
2017-09-21 11:15:00,60.65,60.67,60.63,60.67,2130.0,54.1126,54.1304,54.0948,54.1304,2130.0
2017-09-21 11:20:00,60.65,60.67,60.65,60.65,700.0,54.1126,54.1304,54.1126,54.1126,700.0
2017-09-21 11:25:00,60.64,60.65,60.62,60.62,1427.0,54.1037,54.1126,54.0858,54.0858,1427.0
2017-09-21 11:30:00,60.64,60.65,60.62,60.63,2000.0,54.1037,54.1126,54.0858,54.0948,2000.0
2017-09-21 11:35:00,60.63,60.64,60.61,60.61,3320.0,54.0948,54.1037,54.0769,54.0769,3320.0
2017-09-21 11:40:00,60.59,60.6,60.57,60.6,1560.0,54.0591,54.068,54.0412,54.068,1560.0
2017-09-21 11:45:00,60.63,60.63,60.56,60.61,3114.0,54.0948,54.0948,54.0323,54.0769,3114.0
2017-09-21 11:50:00,60.58,60.58,60.53,60.53,690.0,54.0501,54.0501,54.0055,54.0055,690.0
2017-09-21 11:55:00,60.55,60.59,60.54,60.59,1900.0,54.0234,54.0591,54.0145,54.0591,1900.0
2017-09-21 12:00:00,60.57,60.58,60.57,60.58,400.0,54.0412,54.0501,54.0412,54.0501,400.0
2017-09-21 12:05:00,60.58,60.62,60.58,60.62,1007.0,54.0501,54.0858,54.0501,54.0858,1007.0
2017-09-21 12:10:00,60.59,60.6,60.56,60.58,2789.0,54.0591,54.068,54.0323,54.0501,2789.0
2017-09-21 12:15:00,60.58,60.59,60.57,60.57,1000.0,54.0501,54.0591,54.0412,54.0412,1000.0
2017-09-21 12:20:00,60.59,60.6,60.56,60.6,2967.0,54.0591,54.068,54.0323,54.068,2967.0
2017-09-21 12:25:00,60.61,60.61,60.6,60.6,1100.0,54.0769,54.0769,54.068,54.068,1100.0
2017-09-21 12:30:00,60.6,60.62,60.6,60.61,1185.0,54.068,54.0858,54.068,54.0769,1185.0
2017-09-21 12:35:00,60.61,60.61,60.58,60.61,3588.0,54.0769,54.0769,54.0501,54.0769,3588.0
2017-09-21 12:40:00,60.58,60.61,60.57,60.57,1000.0,54.0501,54.0769,54.0412,54.0412,1000.0
2017-09-21 12:45:00,60.6,60.6,60.5,60.5,16239.0,54.068,54.068,53.9788,53.9788,16239.0
2017-09-21 12:50:00,60.5,60.52,60.45,60.51,6243.0,53.9788,53.9966,53.9342,53.9877,6243.0
2017-09-21 12:55:00,60.52,60.52,60.49,60.5,1300.0,53.9966,53.9966,53.9698,53.9788,1300.0
2017-09-21 13:00:00,60.51,60.52,60.48,60.5,3874.0,53.9877,53.9966,53.9609,53.9788,3874.0
2017-09-21 13:05:00,60.5,60.54,60.5,60.54,1000.0,53.9788,54.0145,53.9788,54.0145,1000.0
2017-09-21 13:10:00,60.54,60.54,60.52,60.54,900.0,54.0145,54.0145,53.9966,54.0145,900.0
2017-09-21 13:15:00,60.55,60.55,60.52,60.55,1280.0,54.0234,54.0234,53.9966,54.0234,1280.0
2017-09-21 13:20:00,60.52,60.54,60.51,60.51,1019.0,53.9966,54.0145,53.9877,53.9877,1019.0
2017-09-21 13:25:00,60.51,60.53,60.5,60.5,1716.0,53.9877,54.0055,53.9788,53.9788,1716.0
2017-09-21 13:30:00,60.5,60.52,60.49,60.5,2000.0,53.9788,53.9966,53.9698,53.9788,2000.0
2017-09-21 13:35:00,60.5,60.5,60.47,60.48,2400.0,53.9788,53.9788,53.952,53.9609,2400.0
2017-09-21 13:40:00,60.48,60.49,60.47,60.47,2866.0,53.9609,53.9698,53.952,53.952,2866.0
2017-09-21 13:45:00,60.47,60.48,60.47,60.47,3100.0,53.952,53.9609,53.952,53.952,3100.0
2017-09-21 13:50:00,60.48,60.5,60.47,60.5,1400.0,53.9609,53.9788,53.952,53.9788,1400.0
2017-09-21 13:55:00,60.49,60.5,60.47,60.49,907.0,53.9698,53.9788,53.952,53.9698,907.0
2017-09-21 14:00:00,60.5,60.51,60.48,60.51,3508.0,53.9788,53.9877,53.9609,53.9877,3508.0
2017-09-21 14:05:00,60.52,60.54,60.51,60.53,2303.0,53.9966,54.0145,53.9877,54.0055,2303.0
2017-09-21 14:10:00,60.52,60.53,60.51,60.53,1814.0,53.9966,54.0055,53.9877,54.0055,1814.0
2017-09-21 14:15:00,60.53,60.53,60.5,60.5,2695.0,54.0055,54.0055,53.9788,53.9788,2695.0
2017-09-21 14:20:00,60.5,60.55,60.5,60.54,5611.0,53.9788,54.0234,53.9788,54.0145,5611.0
2017-09-21 14:25:00,60.55,60.58,60.55,60.58,1401.0,54.0234,54.0501,54.0234,54.0501,1401.0
2017-09-21 14:30:00,60.59,60.59,60.58,60.58,1005.0,54.0591,54.0591,54.0501,54.0501,1005.0
2017-09-21 14:35:00,60.58,60.59,60.57,60.58,1000.0,54.0501,54.0591,54.0412,54.0501,1000.0
2017-09-21 14:40:00,60.58,60.59,60.55,60.55,2717.0,54.0501,54.0591,54.0234,54.0234,2717.0
2017-09-21 14:45:00,60.54,60.54,60.53,60.53,800.0,54.0145,54.0145,54.0055,54.0055,800.0
2017-09-21 14:50:00,60.53,60.58,60.53,60.58,4690.0,54.0055,54.0501,54.0055,54.0501,4690.0
2017-09-21 14:55:00,60.58,60.61,60.58,60.6,3502.0,54.0501,54.0769,54.0501,54.068,3502.0
2017-09-21 15:00:00,60.6,60.62,60.6,60.62,5098.0,54.068,54.0858,54.068,54.0858,5098.0
2017-09-21 15:05:00,60.64,60.64,60.6,60.64,3598.0,54.1037,54.1037,54.068,54.1037,3598.0
2017-09-21 15:10:00,60.64,60.66,60.62,60.65,5041.0,54.1037,54.1215,54.0858,54.1126,5041.0
2017-09-21 15:15:00,60.64,60.67,60.62,60.67,2695.0,54.1037,54.1304,54.0858,54.1304,2695.0
2017-09-21 15:20:00,60.67,60.68,60.66,60.68,5319.0,54.1304,54.1394,54.1215,54.1394,5319.0
2017-09-21 15:25:00,60.67,60.68,60.64,60.65,1820.0,54.1304,54.1394,54.1037,54.1126,1820.0
2017-09-21 15:30:00,60.63,60.65,60.61,60.63,7870.0,54.0948,54.1126,54.0769,54.0948,7870.0
2017-09-21 15:35:00,60.62,60.72,60.62,60.67,12129.0,54.0858,54.1751,54.0858,54.1304,12129.0
2017-09-21 15:40:00,60.66,60.68,60.64,60.66,13262.0,54.1215,54.1394,54.1037,54.1215,13262.0
2017-09-21 15:45:00,60.67,60.7,60.65,60.66,17486.0,54.1304,54.1572,54.1126,54.1215,17486.0
2017-09-21 15:50:00,60.66,60.69,60.66,60.67,23299.0,54.1215,54.1483,54.1215,54.1304,23299.0
2017-09-21 15:55:00,60.67,60.67,60.64,60.65,76001.0,54.1304,54.1304,54.1037,54.1126,76001.0
2017-09-22 09:30:00,60.65,60.71,60.5,60.68,3539.0,54.1126,54.1661,53.9788,54.1394,3539.0
2017-09-22 09:35:00,60.67,60.93,60.66,60.83,5031.0,54.1304,54.3624,54.1215,54.2732,5031.0
2017-09-22 09:40:00,60.78,60.88,60.74,60.83,5406.0,54.2286,54.3178,54.1929,54.2732,5406.0
2017-09-22 09:45:00,60.77,60.93,60.77,60.91,10038.0,54.2197,54.3624,54.2197,54.3446,10038.0
2017-09-22 09:50:00,60.91,60.92,60.69,60.87,10232.0,54.3446,54.3535,54.1483,54.3089,10232.0
2017-09-22 09:55:00,60.81,61.0,60.81,60.96,5749.0,54.2554,54.4249,54.2554,54.3892,5749.0
2017-09-22 10:00:00,60.95,60.97,60.82,60.89,8438.0,54.3803,54.3981,54.2643,54.3267,8438.0
2017-09-22 10:05:00,60.85,60.92,60.82,60.87,3812.0,54.291,54.3535,54.2643,54.3089,3812.0
2017-09-22 10:10:00,60.85,60.87,60.82,60.82,3222.0,54.291,54.3089,54.2643,54.2643,3222.0
2017-09-22 10:15:00,60.82,60.86,60.77,60.86,4653.0,54.2643,54.3,54.2197,54.3,4653.0
2017-09-22 10:20:00,60.86,60.89,60.78,60.83,14675.0,54.3,54.3267,54.2286,54.2732,14675.0
2017-09-22 10:25:00,60.82,60.83,60.75,60.78,8003.0,54.2643,54.2732,54.2018,54.2286,8003.0
2017-09-22 10:30:00,60.78,60.87,60.77,60.83,5224.0,54.2286,54.3089,54.2197,54.2732,5224.0
2017-09-22 10:35:00,60.83,60.85,60.77,60.79,5950.0,54.2732,54.291,54.2197,54.2375,5950.0
2017-09-22 10:40:00,60.77,60.85,60.77,60.81,5700.0,54.2197,54.291,54.2197,54.2554,5700.0
2017-09-22 10:45:00,60.79,60.84,60.77,60.82,3823.0,54.2375,54.2821,54.2197,54.2643,3823.0
2017-09-22 10:50:00,60.8,60.8,60.76,60.76,2397.0,54.2464,54.2464,54.2107,54.2107,2397.0
2017-09-22 10:55:00,60.75,60.81,60.74,60.81,5626.0,54.2018,54.2554,54.1929,54.2554,5626.0
2017-09-22 11:00:00,60.8,60.81,60.73,60.76,4415.0,54.2464,54.2554,54.184,54.2107,4415.0
2017-09-22 11:05:00,60.78,60.8,60.78,60.8,1400.0,54.2286,54.2464,54.2286,54.2464,1400.0
2017-09-22 11:10:00,60.81,60.85,60.8,60.84,3195.0,54.2554,54.291,54.2464,54.2821,3195.0
2017-09-22 11:15:00,60.84,60.84,60.8,60.8,9840.0,54.2821,54.2821,54.2464,54.2464,9840.0
2017-09-22 11:20:00,60.8,60.82,60.76,60.78,7276.0,54.2464,54.2643,54.2107,54.2286,7276.0
2017-09-22 11:25:00,60.74,60.81,60.74,60.81,3132.0,54.1929,54.2554,54.1929,54.2554,3132.0
2017-09-22 11:30:00,60.82,60.84,60.79,60.8,4909.0,54.2643,54.2821,54.2375,54.2464,4909.0
2017-09-22 11:35:00,60.79,60.82,60.79,60.8,5112.0,54.2375,54.2643,54.2375,54.2464,5112.0
2017-09-22 11:40:00,60.81,60.88,60.8,60.86,9071.0,54.2554,54.3178,54.2464,54.3,9071.0
2017-09-22 11:45:00,60.87,60.88,60.83,60.83,5122.0,54.3089,54.3178,54.2732,54.2732,5122.0
2017-09-22 11:50:00,60.84,60.88,60.83,60.86,9934.0,54.2821,54.3178,54.2732,54.3,9934.0
2017-09-22 11:55:00,60.87,60.88,60.81,60.84,9447.0,54.3089,54.3178,54.2554,54.2821,9447.0
2017-09-22 12:00:00,60.83,60.84,60.8,60.81,8544.0,54.2732,54.2821,54.2464,54.2554,8544.0
2017-09-22 12:05:00,60.82,60.88,60.81,60.86,31300.0,54.2643,54.3178,54.2554,54.3,31300.0
2017-09-22 12:10:00,60.85,60.89,60.82,60.85,9159.0,54.291,54.3267,54.2643,54.291,9159.0
2017-09-22 12:15:00,60.85,60.88,60.81,60.85,16120.0,54.291,54.3178,54.2554,54.291,16120.0
2017-09-22 12:20:00,60.86,60.89,60.84,60.86,5409.0,54.3,54.3267,54.2821,54.3,5409.0
2017-09-22 12:25:00,60.85,60.88,60.84,60.85,7201.0,54.291,54.3178,54.2821,54.291,7201.0
2017-09-22 12:30:00,60.85,60.86,60.84,60.85,1700.0,54.291,54.3,54.2821,54.291,1700.0
2017-09-22 12:35:00,60.85,60.87,60.83,60.86,7747.0,54.291,54.3089,54.2732,54.3,7747.0
2017-09-22 12:40:00,60.84,60.85,60.82,60.85,2314.0,54.2821,54.291,54.2643,54.291,2314.0
2017-09-22 12:45:00,60.84,60.84,60.83,60.84,1800.0,54.2821,54.2821,54.2732,54.2821,1800.0
2017-09-22 12:50:00,60.84,60.85,60.83,60.84,2758.0,54.2821,54.291,54.2732,54.2821,2758.0
2017-09-22 12:55:00,60.84,60.86,60.83,60.86,5400.0,54.2821,54.3,54.2732,54.3,5400.0
2017-09-22 13:00:00,60.85,60.86,60.83,60.85,4117.0,54.291,54.3,54.2732,54.291,4117.0
2017-09-22 13:05:00,60.86,60.87,60.81,60.84,6900.0,54.3,54.3089,54.2554,54.2821,6900.0
2017-09-22 13:10:00,60.84,60.87,60.84,60.85,6328.0,54.2821,54.3089,54.2821,54.291,6328.0
2017-09-22 13:15:00,60.85,60.86,60.82,60.84,3244.0,54.291,54.3,54.2643,54.2821,3244.0
2017-09-22 13:20:00,60.83,60.84,60.8,60.82,2624.0,54.2732,54.2821,54.2464,54.2643,2624.0
2017-09-22 13:25:00,60.84,60.85,60.83,60.84,2100.0,54.2821,54.291,54.2732,54.2821,2100.0
2017-09-22 13:30:00,60.85,60.86,60.83,60.85,3031.0,54.291,54.3,54.2732,54.291,3031.0
2017-09-22 13:35:00,60.85,60.85,60.82,60.83,6188.0,54.291,54.291,54.2643,54.2732,6188.0
2017-09-22 13:40:00,60.83,60.88,60.83,60.88,3912.0,54.2732,54.3178,54.2732,54.3178,3912.0
2017-09-22 13:45:00,60.86,60.88,60.83,60.85,8528.0,54.3,54.3178,54.2732,54.291,8528.0
2017-09-22 13:50:00,60.86,60.86,60.82,60.84,8414.0,54.3,54.3,54.2643,54.2821,8414.0
2017-09-22 13:55:00,60.84,60.86,60.83,60.85,4289.0,54.2821,54.3,54.2732,54.291,4289.0
2017-09-22 14:00:00,60.84,60.85,60.77,60.79,7648.0,54.2821,54.291,54.2197,54.2375,7648.0
2017-09-22 14:05:00,60.81,60.82,60.79,60.81,6200.0,54.2554,54.2643,54.2375,54.2554,6200.0
2017-09-22 14:10:00,60.82,60.83,60.8,60.8,3383.0,54.2643,54.2732,54.2464,54.2464,3383.0
2017-09-22 14:15:00,60.81,60.82,60.79,60.82,5666.0,54.2554,54.2643,54.2375,54.2643,5666.0
2017-09-22 14:20:00,60.8,60.82,60.8,60.82,600.0,54.2464,54.2643,54.2464,54.2643,600.0
2017-09-22 14:25:00,60.82,60.83,60.74,60.77,14149.0,54.2643,54.2732,54.1929,54.2197,14149.0
2017-09-22 14:30:00,60.77,60.77,60.72,60.73,18407.0,54.2197,54.2197,54.1751,54.184,18407.0
2017-09-22 14:35:00,60.73,60.77,60.73,60.77,5432.0,54.184,54.2197,54.184,54.2197,5432.0
2017-09-22 14:40:00,60.76,60.81,60.76,60.8,3017.0,54.2107,54.2554,54.2107,54.2464,3017.0
2017-09-22 14:45:00,60.79,60.8,60.78,60.8,1737.0,54.2375,54.2464,54.2286,54.2464,1737.0
2017-09-22 14:50:00,60.8,60.8,60.79,60.8,1500.0,54.2464,54.2464,54.2375,54.2464,1500.0
2017-09-22 14:55:00,60.8,60.8,60.77,60.8,4226.0,54.2464,54.2464,54.2197,54.2464,4226.0
2017-09-22 15:00:00,60.8,60.8,60.79,60.8,3465.0,54.2464,54.2464,54.2375,54.2464,3465.0
2017-09-22 15:05:00,60.8,60.85,60.79,60.83,4979.0,54.2464,54.291,54.2375,54.2732,4979.0
2017-09-22 15:10:00,60.83,60.85,60.82,60.85,3199.0,54.2732,54.291,54.2643,54.291,3199.0
2017-09-22 15:15:00,60.86,60.88,60.86,60.86,8900.0,54.3,54.3178,54.3,54.3,8900.0
2017-09-22 15:20:00,60.86,60.89,60.85,60.89,4298.0,54.3,54.3267,54.291,54.3267,4298.0
2017-09-22 15:25:00,60.91,60.95,60.89,60.94,5851.0,54.3446,54.3803,54.3267,54.3713,5851.0
2017-09-22 15:30:00,60.95,60.99,60.95,60.98,8089.0,54.3803,54.416,54.3803,54.407,8089.0
2017-09-22 15:35:00,60.98,60.99,60.95,60.97,6662.0,54.407,54.416,54.3803,54.3981,6662.0
2017-09-22 15:40:00,60.97,61.01,60.97,61.01,7342.0,54.3981,54.4338,54.3981,54.4338,7342.0
2017-09-22 15:45:00,61.02,61.03,60.99,60.99,21787.0,54.4427,54.4516,54.416,54.416,21787.0
2017-09-22 15:50:00,60.99,61.01,60.99,61.01,7900.0,54.416,54.4338,54.416,54.4338,7900.0
2017-09-22 15:55:00,61.0,61.01,60.96,60.96,71153.0,54.4249,54.4338,54.3892,54.3892,71153.0
2017-09-25 09:30:00,60.91,60.91,60.91,60.91,5829.0,54.3446,54.3446,54.3446,54.3446,5829.0
2017-09-25 09:35:00,60.96,61.03,60.94,60.98,1100.0,54.3892,54.4516,54.3713,54.407,1100.0
2017-09-25 09:40:00,60.96,61.01,60.91,60.92,1608.0,54.3892,54.4338,54.3446,54.3535,1608.0
2017-09-25 09:45:00,60.97,60.97,60.7,60.86,9476.0,54.3981,54.3981,54.1572,54.3,9476.0
2017-09-25 09:50:00,60.78,60.91,60.78,60.91,2200.0,54.2286,54.3446,54.2286,54.3446,2200.0
2017-09-25 09:55:00,60.87,61.04,60.86,61.04,11755.0,54.3089,54.4606,54.3,54.4606,11755.0
2017-09-25 10:00:00,61.01,61.06,60.95,61.01,45073.0,54.4338,54.4784,54.3803,54.4338,45073.0
2017-09-25 10:05:00,61.02,61.05,60.97,60.97,8000.0,54.4427,54.4695,54.3981,54.3981,8000.0
2017-09-25 10:10:00,60.99,60.99,60.9,60.9,2218.0,54.416,54.416,54.3357,54.3357,2218.0
2017-09-25 10:15:00,60.93,60.99,60.93,60.97,3700.0,54.3624,54.416,54.3624,54.3981,3700.0
2017-09-25 10:20:00,60.96,60.97,60.88,60.88,3625.0,54.3892,54.3981,54.3178,54.3178,3625.0
2017-09-25 10:25:00,60.91,60.93,60.89,60.91,2620.0,54.3446,54.3624,54.3267,54.3446,2620.0
2017-09-25 10:30:00,60.9,60.95,60.88,60.94,14857.0,54.3357,54.3803,54.3178,54.3713,14857.0
2017-09-25 10:35:00,60.95,60.95,60.9,60.95,14060.0,54.3803,54.3803,54.3357,54.3803,14060.0
2017-09-25 10:40:00,60.95,60.96,60.91,60.92,3628.0,54.3803,54.3892,54.3446,54.3535,3628.0
2017-09-25 10:45:00,60.85,60.86,60.79,60.81,2770.0,54.291,54.3,54.2375,54.2554,2770.0
2017-09-25 10:50:00,60.81,60.83,60.8,60.8,1900.0,54.2554,54.2732,54.2464,54.2464,1900.0
2017-09-25 10:55:00,60.81,60.82,60.77,60.77,4026.0,54.2554,54.2643,54.2197,54.2197,4026.0
2017-09-25 11:00:00,60.74,60.74,60.48,60.52,4627.0,54.1929,54.1929,53.9609,53.9966,4627.0
2017-09-25 11:05:00,60.56,60.73,60.56,60.68,3627.0,54.0323,54.184,54.0323,54.1394,3627.0
2017-09-25 11:10:00,60.66,60.75,60.66,60.66,2000.0,54.1215,54.2018,54.1215,54.1215,2000.0
2017-09-25 11:15:00,60.66,60.66,60.61,60.63,7496.0,54.1215,54.1215,54.0769,54.0948,7496.0
2017-09-25 11:20:00,60.63,60.68,60.62,60.67,6134.0,54.0948,54.1394,54.0858,54.1304,6134.0
2017-09-25 11:25:00,60.68,60.75,60.67,60.73,3758.0,54.1394,54.2018,54.1304,54.184,3758.0
2017-09-25 11:30:00,60.74,60.79,60.74,60.79,4035.0,54.1929,54.2375,54.1929,54.2375,4035.0
2017-09-25 11:35:00,60.79,60.79,60.71,60.72,7089.0,54.2375,54.2375,54.1661,54.1751,7089.0
2017-09-25 11:40:00,60.72,60.72,60.67,60.67,3000.0,54.1751,54.1751,54.1304,54.1304,3000.0
2017-09-25 11:45:00,60.66,60.66,60.63,60.63,3815.0,54.1215,54.1215,54.0948,54.0948,3815.0
2017-09-25 11:50:00,60.64,60.66,60.63,60.66,3100.0,54.1037,54.1215,54.0948,54.1215,3100.0
2017-09-25 11:55:00,60.66,60.68,60.66,60.67,400.0,54.1215,54.1394,54.1215,54.1304,400.0
2017-09-25 12:00:00,60.67,60.67,60.61,60.61,3600.0,54.1304,54.1304,54.0769,54.0769,3600.0
2017-09-25 12:05:00,60.62,60.64,60.6,60.6,1497.0,54.0858,54.1037,54.068,54.068,1497.0
2017-09-25 12:10:00,60.59,60.63,60.59,60.61,4630.0,54.0591,54.0948,54.0591,54.0769,4630.0
2017-09-25 12:15:00,60.6,60.6,60.59,60.6,3020.0,54.068,54.068,54.0591,54.068,3020.0
2017-09-25 12:20:00,60.59,60.62,60.57,60.62,4954.0,54.0591,54.0858,54.0412,54.0858,4954.0
2017-09-25 12:25:00,60.62,60.62,60.61,60.62,4315.0,54.0858,54.0858,54.0769,54.0858,4315.0
2017-09-25 12:30:00,60.62,60.62,60.56,60.56,5533.0,54.0858,54.0858,54.0323,54.0323,5533.0
2017-09-25 12:35:00,60.57,60.63,60.57,60.63,7510.0,54.0412,54.0948,54.0412,54.0948,7510.0
2017-09-25 12:40:00,60.63,60.65,60.63,60.65,400.0,54.0948,54.1126,54.0948,54.1126,400.0
2017-09-25 12:45:00,60.64,60.65,60.62,60.63,2200.0,54.1037,54.1126,54.0858,54.0948,2200.0
2017-09-25 12:50:00,60.64,60.67,60.61,60.61,4379.0,54.1037,54.1304,54.0769,54.0769,4379.0
2017-09-25 12:55:00,60.62,60.64,60.6,60.62,3509.0,54.0858,54.1037,54.068,54.0858,3509.0
2017-09-25 13:00:00,60.64,60.72,60.64,60.72,1601.0,54.1037,54.1751,54.1037,54.1751,1601.0
2017-09-25 13:05:00,60.73,60.74,60.73,60.73,1196.0,54.184,54.1929,54.184,54.184,1196.0
2017-09-25 13:10:00,60.74,60.77,60.74,60.77,2306.0,54.1929,54.2197,54.1929,54.2197,2306.0
2017-09-25 13:15:00,60.78,60.81,60.78,60.8,4578.0,54.2286,54.2554,54.2286,54.2464,4578.0
2017-09-25 13:20:00,60.81,60.83,60.81,60.83,1976.0,54.2554,54.2732,54.2554,54.2732,1976.0
2017-09-25 13:25:00,60.82,60.82,60.79,60.79,10642.0,54.2643,54.2643,54.2375,54.2375,10642.0
2017-09-25 13:30:00,60.79,60.8,60.76,60.8,3630.0,54.2375,54.2464,54.2107,54.2464,3630.0
2017-09-25 13:35:00,60.78,60.78,60.74,60.74,3336.0,54.2286,54.2286,54.1929,54.1929,3336.0
2017-09-25 13:40:00,60.74,60.75,60.69,60.7,6774.0,54.1929,54.2018,54.1483,54.1572,6774.0
2017-09-25 13:45:00,60.71,60.71,60.66,60.67,7146.0,54.1661,54.1661,54.1215,54.1304,7146.0
2017-09-25 13:50:00,60.69,60.71,60.66,60.66,5750.0,54.1483,54.1661,54.1215,54.1215,5750.0
2017-09-25 13:55:00,60.66,60.67,60.66,60.66,1041.0,54.1215,54.1304,54.1215,54.1215,1041.0
2017-09-25 14:00:00,60.66,60.76,60.66,60.76,6781.0,54.1215,54.2107,54.1215,54.2107,6781.0
2017-09-25 14:05:00,60.76,60.79,60.76,60.78,2469.0,54.2107,54.2375,54.2107,54.2286,2469.0
2017-09-25 14:10:00,60.77,60.82,60.76,60.81,5100.0,54.2197,54.2643,54.2107,54.2554,5100.0
2017-09-25 14:15:00,60.82,60.82,60.79,60.8,9371.0,54.2643,54.2643,54.2375,54.2464,9371.0
2017-09-25 14:20:00,60.82,60.88,60.81,60.88,5398.0,54.2643,54.3178,54.2554,54.3178,5398.0
2017-09-25 14:25:00,60.88,60.91,60.88,60.9,4019.0,54.3178,54.3446,54.3178,54.3357,4019.0
2017-09-25 14:30:00,60.9,60.95,60.9,60.93,4576.0,54.3357,54.3803,54.3357,54.3624,4576.0
2017-09-25 14:35:00,60.93,60.95,60.92,60.95,2745.0,54.3624,54.3803,54.3535,54.3803,2745.0
2017-09-25 14:40:00,60.96,60.97,60.96,60.96,1215.0,54.3892,54.3981,54.3892,54.3892,1215.0
2017-09-25 14:45:00,60.97,60.98,60.96,60.98,2900.0,54.3981,54.407,54.3892,54.407,2900.0
2017-09-25 14:50:00,60.96,60.99,60.95,60.98,3000.0,54.3892,54.416,54.3803,54.407,3000.0
2017-09-25 14:55:00,60.98,61.02,60.97,60.99,28779.0,54.407,54.4427,54.3981,54.416,28779.0
2017-09-25 15:00:00,60.98,61.0,60.96,60.96,5102.0,54.407,54.4249,54.3892,54.3892,5102.0
2017-09-25 15:05:00,60.95,60.97,60.94,60.97,2834.0,54.3803,54.3981,54.3713,54.3981,2834.0
2017-09-25 15:10:00,60.97,60.97,60.94,60.94,3036.0,54.3981,54.3981,54.3713,54.3713,3036.0
2017-09-25 15:15:00,60.94,60.94,60.9,60.92,5479.0,54.3713,54.3713,54.3357,54.3535,5479.0
2017-09-25 15:20:00,60.91,60.94,60.9,60.94,6949.0,54.3446,54.3713,54.3357,54.3713,6949.0
2017-09-25 15:25:00,60.95,60.95,60.89,60.9,6617.0,54.3803,54.3803,54.3267,54.3357,6617.0
2017-09-25 15:30:00,60.9,60.9,60.87,60.87,11652.0,54.3357,54.3357,54.3089,54.3089,11652.0
2017-09-25 15:35:00,60.87,60.87,60.85,60.86,2695.0,54.3089,54.3089,54.291,54.3,2695.0
2017-09-25 15:40:00,60.86,60.86,60.83,60.84,10440.0,54.3,54.3,54.2732,54.2821,10440.0
2017-09-25 15:45:00,60.84,60.87,60.83,60.85,12260.0,54.2821,54.3089,54.2732,54.291,12260.0
2017-09-25 15:50:00,60.84,60.85,60.83,60.83,13865.0,54.2821,54.291,54.2732,54.2732,13865.0
2017-09-25 15:55:00,60.84,60.86,60.76,60.8,122727.0,54.2821,54.3,54.2107,54.2464,122727.0
2017-09-26 09:30:00,60.82,60.98,60.74,60.89,6056.0,54.2643,54.407,54.1929,54.3267,6056.0
2017-09-26 09:35:00,60.83,61.0,60.83,60.96,4438.0,54.2732,54.4249,54.2732,54.3892,4438.0
2017-09-26 09:40:00,60.96,60.96,60.88,60.9,2900.0,54.3892,54.3892,54.3178,54.3357,2900.0
2017-09-26 09:45:00,60.95,61.09,60.91,61.07,6844.0,54.3803,54.5052,54.3446,54.4873,6844.0
2017-09-26 09:50:00,61.05,61.13,61.02,61.09,15793.0,54.4695,54.5409,54.4427,54.5052,15793.0
2017-09-26 09:55:00,61.07,61.24,61.07,61.15,20909.0,54.4873,54.639,54.4873,54.5587,20909.0
2017-09-26 10:00:00,61.16,61.16,61.02,61.04,4722.0,54.5676,54.5676,54.4427,54.4606,4722.0
2017-09-26 10:05:00,61.06,61.12,61.05,61.1,6855.0,54.4784,54.5319,54.4695,54.5141,6855.0
2017-09-26 10:10:00,61.09,61.09,61.0,61.01,7047.0,54.5052,54.5052,54.4249,54.4338,7047.0
2017-09-26 10:15:00,61.01,61.05,60.99,61.04,12560.0,54.4338,54.4695,54.416,54.4606,12560.0
2017-09-26 10:20:00,61.03,61.06,61.01,61.02,10533.0,54.4516,54.4784,54.4338,54.4427,10533.0
2017-09-26 10:25:00,61.03,61.06,61.0,61.05,7508.0,54.4516,54.4784,54.4249,54.4695,7508.0
2017-09-26 10:30:00,61.05,61.08,61.03,61.07,3965.0,54.4695,54.4963,54.4516,54.4873,3965.0
2017-09-26 10:35:00,61.12,61.18,61.11,61.18,5270.0,54.5319,54.5855,54.523,54.5855,5270.0
2017-09-26 10:40:00,61.18,61.19,61.09,61.18,16504.0,54.5855,54.5944,54.5052,54.5855,16504.0
2017-09-26 10:45:00,61.21,61.22,61.13,61.17,12975.0,54.6122,54.6212,54.5409,54.5765,12975.0
2017-09-26 10:50:00,61.17,61.2,61.13,61.15,5238.0,54.5765,54.6033,54.5409,54.5587,5238.0
2017-09-26 10:55:00,61.18,61.24,61.14,61.18,43357.0,54.5855,54.639,54.5498,54.5855,43357.0
2017-09-26 11:00:00,61.19,61.23,61.19,61.2,16900.0,54.5944,54.6301,54.5944,54.6033,16900.0
2017-09-26 11:05:00,61.2,61.23,61.17,61.21,24010.0,54.6033,54.6301,54.5765,54.6122,24010.0
2017-09-26 11:10:00,61.2,61.25,61.18,61.21,23835.0,54.6033,54.6479,54.5855,54.6122,23835.0
2017-09-26 11:15:00,61.22,61.22,61.2,61.21,26521.0,54.6212,54.6212,54.6033,54.6122,26521.0
2017-09-26 11:20:00,61.21,61.22,61.19,61.19,11480.0,54.6122,54.6212,54.5944,54.5944,11480.0
2017-09-26 11:25:00,61.2,61.25,61.17,61.2,24573.0,54.6033,54.6479,54.5765,54.6033,24573.0
2017-09-26 11:30:00,61.21,61.25,61.2,61.2,21185.0,54.6122,54.6479,54.6033,54.6033,21185.0
2017-09-26 11:35:00,61.21,61.21,61.19,61.21,8545.0,54.6122,54.6122,54.5944,54.6122,8545.0
2017-09-26 11:40:00,61.2,61.21,61.19,61.19,8112.0,54.6033,54.6122,54.5944,54.5944,8112.0
2017-09-26 11:45:00,61.2,61.22,61.2,61.21,4455.0,54.6033,54.6212,54.6033,54.6122,4455.0
2017-09-26 11:50:00,61.21,61.21,61.15,61.17,5850.0,54.6122,54.6122,54.5587,54.5765,5850.0
2017-09-26 11:55:00,61.19,61.22,61.18,61.21,5450.0,54.5944,54.6212,54.5855,54.6122,5450.0
2017-09-26 12:00:00,61.22,61.33,61.19,61.33,48156.0,54.6212,54.7193,54.5944,54.7193,48156.0
2017-09-26 12:05:00,61.33,61.33,61.29,61.31,3753.0,54.7193,54.7193,54.6836,54.7015,3753.0
2017-09-26 12:10:00,61.31,61.38,61.3,61.37,5678.0,54.7015,54.7639,54.6925,54.755,5678.0
2017-09-26 12:15:00,61.37,61.43,61.37,61.4,4700.0,54.755,54.8085,54.755,54.7818,4700.0
2017-09-26 12:20:00,61.4,61.54,61.4,61.53,10718.0,54.7818,54.9067,54.7818,54.8977,10718.0
2017-09-26 12:25:00,61.54,61.65,61.54,61.63,13110.0,54.9067,55.0048,54.9067,54.987,13110.0
2017-09-26 12:30:00,61.65,61.65,61.56,61.58,3502.0,55.0048,55.0048,54.9245,54.9424,3502.0
2017-09-26 12:35:00,61.58,61.64,61.58,61.62,5247.0,54.9424,54.9959,54.9424,54.978,5247.0
2017-09-26 12:40:00,61.64,61.66,61.62,61.62,9022.0,54.9959,55.0137,54.978,54.978,9022.0
2017-09-26 12:45:00,61.61,61.61,61.56,61.56,9200.0,54.9691,54.9691,54.9245,54.9245,9200.0
2017-09-26 12:50:00,61.55,61.55,61.51,61.53,6050.0,54.9156,54.9156,54.8799,54.8977,6050.0
2017-09-26 12:55:00,61.51,61.52,61.45,61.47,5654.0,54.8799,54.8888,54.8264,54.8442,5654.0
2017-09-26 13:00:00,61.5,61.51,61.49,61.51,29700.0,54.871,54.8799,54.8621,54.8799,29700.0
2017-09-26 13:05:00,61.5,61.51,61.47,61.47,4946.0,54.871,54.8799,54.8442,54.8442,4946.0
2017-09-26 13:10:00,61.47,61.48,61.45,61.48,5036.0,54.8442,54.8531,54.8264,54.8531,5036.0
2017-09-26 13:15:00,61.47,61.47,61.41,61.41,1800.0,54.8442,54.8442,54.7907,54.7907,1800.0
2017-09-26 13:20:00,61.41,61.44,61.4,61.44,4490.0,54.7907,54.8174,54.7818,54.8174,4490.0
2017-09-26 13:25:00,61.44,61.45,61.43,61.44,3649.0,54.8174,54.8264,54.8085,54.8174,3649.0
2017-09-26 13:30:00,61.45,61.45,61.42,61.43,4657.0,54.8264,54.8264,54.7996,54.8085,4657.0
2017-09-26 13:35:00,61.43,61.43,61.38,61.41,10084.0,54.8085,54.8085,54.7639,54.7907,10084.0
2017-09-26 13:40:00,61.42,61.45,61.4,61.44,4981.0,54.7996,54.8264,54.7818,54.8174,4981.0
2017-09-26 13:45:00,61.44,61.44,61.4,61.4,5260.0,54.8174,54.8174,54.7818,54.7818,5260.0
2017-09-26 13:50:00,61.41,61.48,61.4,61.46,11157.0,54.7907,54.8531,54.7818,54.8353,11157.0
2017-09-26 13:55:00,61.45,61.5,61.45,61.46,5786.0,54.8264,54.871,54.8264,54.8353,5786.0
2017-09-26 14:00:00,61.47,61.51,61.45,61.46,6186.0,54.8442,54.8799,54.8264,54.8353,6186.0
2017-09-26 14:05:00,61.47,61.51,61.46,61.5,7844.0,54.8442,54.8799,54.8353,54.871,7844.0
2017-09-26 14:10:00,61.5,61.51,61.48,61.49,31403.0,54.871,54.8799,54.8531,54.8621,31403.0
2017-09-26 14:15:00,61.5,61.51,61.49,61.5,8094.0,54.871,54.8799,54.8621,54.871,8094.0
2017-09-26 14:20:00,61.49,61.5,61.47,61.5,8200.0,54.8621,54.871,54.8442,54.871,8200.0
2017-09-26 14:25:00,61.5,61.51,61.49,61.51,5977.0,54.871,54.8799,54.8621,54.8799,5977.0
2017-09-26 14:30:00,61.51,61.51,61.49,61.49,6417.0,54.8799,54.8799,54.8621,54.8621,6417.0
2017-09-26 14:35:00,61.48,61.49,61.46,61.46,3336.0,54.8531,54.8621,54.8353,54.8353,3336.0
2017-09-26 14:40:00,61.47,61.53,61.47,61.49,6740.0,54.8442,54.8977,54.8442,54.8621,6740.0
2017-09-26 14:45:00,61.5,61.52,61.5,61.52,2945.0,54.871,54.8888,54.871,54.8888,2945.0
2017-09-26 14:50:00,61.52,61.56,61.52,61.55,7658.0,54.8888,54.9245,54.8888,54.9156,7658.0
2017-09-26 14:55:00,61.55,61.56,61.48,61.49,8095.0,54.9156,54.9245,54.8531,54.8621,8095.0
2017-09-26 15:00:00,61.49,61.52,61.49,61.51,5515.0,54.8621,54.8888,54.8621,54.8799,5515.0
2017-09-26 15:05:00,61.51,61.51,61.47,61.48,5534.0,54.8799,54.8799,54.8442,54.8531,5534.0
2017-09-26 15:10:00,61.48,61.52,61.47,61.47,8400.0,54.8531,54.8888,54.8442,54.8442,8400.0
2017-09-26 15:15:00,61.48,61.52,61.47,61.52,6472.0,54.8531,54.8888,54.8442,54.8888,6472.0
2017-09-26 15:20:00,61.52,61.55,61.52,61.55,7866.0,54.8888,54.9156,54.8888,54.9156,7866.0
2017-09-26 15:25:00,61.55,61.57,61.44,61.5,23100.0,54.9156,54.9334,54.8174,54.871,23100.0
2017-09-26 15:30:00,61.5,61.53,61.48,61.5,12621.0,54.871,54.8977,54.8531,54.871,12621.0
2017-09-26 15:35:00,61.51,61.54,61.49,61.52,32844.0,54.8799,54.9067,54.8621,54.8888,32844.0
2017-09-26 15:40:00,61.52,61.56,61.49,61.53,33725.0,54.8888,54.9245,54.8621,54.8977,33725.0
2017-09-26 15:45:00,61.53,61.55,61.5,61.5,35356.0,54.8977,54.9156,54.871,54.871,35356.0
2017-09-26 15:50:00,61.51,61.56,61.5,61.55,48987.0,54.8799,54.9245,54.871,54.9156,48987.0
2017-09-26 15:55:00,61.54,61.58,61.44,61.48,91872.0,54.9067,54.9424,54.8174,54.8531,91872.0
2017-09-27 09:30:00,61.87,61.87,61.61,61.77,9373.0,55.2011,55.2011,54.9691,55.1119,9373.0
2017-09-27 09:35:00,61.72,61.75,61.48,61.54,4058.0,55.0673,55.094,54.8531,54.9067,4058.0
2017-09-27 09:40:00,61.58,61.7,61.57,61.66,4461.0,54.9424,55.0494,54.9334,55.0137,4461.0
2017-09-27 09:45:00,61.71,61.83,61.71,61.77,2300.0,55.0583,55.1654,55.0583,55.1119,2300.0
2017-09-27 09:50:00,61.75,61.75,61.64,61.67,6709.0,55.094,55.094,54.9959,55.0227,6709.0
2017-09-27 09:55:00,61.67,61.67,61.56,61.57,1200.0,55.0227,55.0227,54.9245,54.9334,1200.0
2017-09-27 10:00:00,61.56,61.57,61.51,61.55,2444.0,54.9245,54.9334,54.8799,54.9156,2444.0
2017-09-27 10:05:00,61.55,61.56,61.48,61.52,5119.0,54.9156,54.9245,54.8531,54.8888,5119.0
2017-09-27 10:10:00,61.54,61.56,61.49,61.53,11501.0,54.9067,54.9245,54.8621,54.8977,11501.0
2017-09-27 10:15:00,61.53,61.55,61.46,61.55,14106.0,54.8977,54.9156,54.8353,54.9156,14106.0
2017-09-27 10:20:00,61.55,61.55,61.41,61.41,18522.0,54.9156,54.9156,54.7907,54.7907,18522.0
2017-09-27 10:25:00,61.4,61.48,61.38,61.44,15899.0,54.7818,54.8531,54.7639,54.8174,15899.0
2017-09-27 10:30:00,61.44,61.44,61.4,61.42,2000.0,54.8174,54.8174,54.7818,54.7996,2000.0
2017-09-27 10:35:00,61.42,61.42,61.35,61.39,9670.0,54.7996,54.7996,54.7371,54.7728,9670.0
2017-09-27 10:40:00,61.4,61.49,61.4,61.49,3500.0,54.7818,54.8621,54.7818,54.8621,3500.0
2017-09-27 10:45:00,61.48,61.48,61.42,61.43,8700.0,54.8531,54.8531,54.7996,54.8085,8700.0
2017-09-27 10:50:00,61.44,61.44,61.32,61.34,10192.0,54.8174,54.8174,54.7104,54.7282,10192.0
2017-09-27 10:55:00,61.34,61.42,61.32,61.4,7102.0,54.7282,54.7996,54.7104,54.7818,7102.0
2017-09-27 11:00:00,61.43,61.43,61.38,61.41,3400.0,54.8085,54.8085,54.7639,54.7907,3400.0
2017-09-27 11:05:00,61.4,61.45,61.4,61.4,2932.0,54.7818,54.8264,54.7818,54.7818,2932.0
2017-09-27 11:10:00,61.4,61.51,61.4,61.46,5060.0,54.7818,54.8799,54.7818,54.8353,5060.0
2017-09-27 11:15:00,61.45,61.47,61.44,61.45,3023.0,54.8264,54.8442,54.8174,54.8264,3023.0
2017-09-27 11:20:00,61.45,61.46,61.42,61.43,5295.0,54.8264,54.8353,54.7996,54.8085,5295.0
2017-09-27 11:25:00,61.43,61.43,61.34,61.34,5961.0,54.8085,54.8085,54.7282,54.7282,5961.0
2017-09-27 11:30:00,61.32,61.36,61.32,61.35,2400.0,54.7104,54.7461,54.7104,54.7371,2400.0
2017-09-27 11:35:00,61.36,61.36,61.22,61.31,11952.0,54.7461,54.7461,54.6212,54.7015,11952.0
2017-09-27 11:40:00,61.34,61.34,61.25,61.28,5755.0,54.7282,54.7282,54.6479,54.6747,5755.0
2017-09-27 11:45:00,61.26,61.27,61.23,61.26,6639.0,54.6568,54.6658,54.6301,54.6568,6639.0
2017-09-27 11:50:00,61.25,61.28,61.22,61.27,8439.0,54.6479,54.6747,54.6212,54.6658,8439.0
2017-09-27 11:55:00,61.26,61.28,61.25,61.26,3506.0,54.6568,54.6747,54.6479,54.6568,3506.0
2017-09-27 12:00:00,61.26,61.27,61.25,61.26,1810.0,54.6568,54.6658,54.6479,54.6568,1810.0
2017-09-27 12:05:00,61.27,61.31,61.26,61.31,3900.0,54.6658,54.7015,54.6568,54.7015,3900.0
2017-09-27 12:10:00,61.31,61.33,61.28,61.29,5201.0,54.7015,54.7193,54.6747,54.6836,5201.0
2017-09-27 12:15:00,61.28,61.28,61.24,61.26,1645.0,54.6747,54.6747,54.639,54.6568,1645.0
2017-09-27 12:20:00,61.27,61.27,61.19,61.25,12274.0,54.6658,54.6658,54.5944,54.6479,12274.0
2017-09-27 12:25:00,61.24,61.27,61.22,61.23,4403.0,54.639,54.6658,54.6212,54.6301,4403.0
2017-09-27 12:30:00,61.22,61.3,61.22,61.3,2270.0,54.6212,54.6925,54.6212,54.6925,2270.0
2017-09-27 12:35:00,61.32,61.39,61.32,61.39,2757.0,54.7104,54.7728,54.7104,54.7728,2757.0
2017-09-27 12:40:00,61.41,61.41,61.38,61.41,2782.0,54.7907,54.7907,54.7639,54.7907,2782.0
2017-09-27 12:45:00,61.41,61.43,61.4,61.4,2595.0,54.7907,54.8085,54.7818,54.7818,2595.0
2017-09-27 12:50:00,61.39,61.42,61.38,61.42,3001.0,54.7728,54.7996,54.7639,54.7996,3001.0
2017-09-27 12:55:00,61.4,61.41,61.38,61.41,4175.0,54.7818,54.7907,54.7639,54.7907,4175.0
2017-09-27 13:00:00,61.4,61.43,61.4,61.41,9825.0,54.7818,54.8085,54.7818,54.7907,9825.0
2017-09-27 13:05:00,61.41,61.42,61.37,61.37,4604.0,54.7907,54.7996,54.755,54.755,4604.0
2017-09-27 13:10:00,61.36,61.37,61.34,61.37,3960.0,54.7461,54.755,54.7282,54.755,3960.0
2017-09-27 13:15:00,61.38,61.39,61.34,61.38,5236.0,54.7639,54.7728,54.7282,54.7639,5236.0
2017-09-27 13:20:00,61.38,61.39,61.37,61.38,3493.0,54.7639,54.7728,54.755,54.7639,3493.0
2017-09-27 13:25:00,61.38,61.39,61.36,61.36,2832.0,54.7639,54.7728,54.7461,54.7461,2832.0
2017-09-27 13:30:00,61.37,61.37,61.35,61.37,2300.0,54.755,54.755,54.7371,54.755,2300.0
2017-09-27 13:35:00,61.37,61.38,61.34,61.35,4700.0,54.755,54.7639,54.7282,54.7371,4700.0
2017-09-27 13:40:00,61.35,61.39,61.35,61.39,3800.0,54.7371,54.7728,54.7371,54.7728,3800.0
2017-09-27 13:45:00,61.38,61.4,61.36,61.37,9385.0,54.7639,54.7818,54.7461,54.755,9385.0
2017-09-27 13:50:00,61.37,61.4,61.36,61.38,6461.0,54.755,54.7818,54.7461,54.7639,6461.0
2017-09-27 13:55:00,61.37,61.37,61.34,61.34,4184.0,54.755,54.755,54.7282,54.7282,4184.0
2017-09-27 14:00:00,61.36,61.39,61.34,61.39,3432.0,54.7461,54.7728,54.7282,54.7728,3432.0
2017-09-27 14:05:00,61.38,61.4,61.35,61.35,4829.0,54.7639,54.7818,54.7371,54.7371,4829.0
2017-09-27 14:10:00,61.35,61.41,61.35,61.41,6656.0,54.7371,54.7907,54.7371,54.7907,6656.0
2017-09-27 14:15:00,61.42,61.45,61.41,61.44,13171.0,54.7996,54.8264,54.7907,54.8174,13171.0
2017-09-27 14:20:00,61.45,61.49,61.43,61.44,8140.0,54.8264,54.8621,54.8085,54.8174,8140.0
2017-09-27 14:25:00,61.44,61.46,61.43,61.44,9001.0,54.8174,54.8353,54.8085,54.8174,9001.0
2017-09-27 14:30:00,61.43,61.45,61.42,61.44,1800.0,54.8085,54.8264,54.7996,54.8174,1800.0
2017-09-27 14:35:00,61.44,61.45,61.43,61.43,17766.0,54.8174,54.8264,54.8085,54.8085,17766.0
2017-09-27 14:40:00,61.43,61.46,61.43,61.44,4860.0,54.8085,54.8353,54.8085,54.8174,4860.0
2017-09-27 14:45:00,61.45,61.45,61.38,61.38,6637.0,54.8264,54.8264,54.7639,54.7639,6637.0
2017-09-27 14:50:00,61.39,61.4,61.37,61.38,3285.0,54.7728,54.7818,54.755,54.7639,3285.0
2017-09-27 14:55:00,61.37,61.41,61.36,61.41,10006.0,54.755,54.7907,54.7461,54.7907,10006.0
2017-09-27 15:00:00,61.41,61.42,61.4,61.42,9680.0,54.7907,54.7996,54.7818,54.7996,9680.0
2017-09-27 15:05:00,61.42,61.51,61.42,61.47,11454.0,54.7996,54.8799,54.7996,54.8442,11454.0
2017-09-27 15:10:00,61.48,61.49,61.44,61.47,7721.0,54.8531,54.8621,54.8174,54.8442,7721.0
2017-09-27 15:15:00,61.49,61.56,61.47,61.55,7972.0,54.8621,54.9245,54.8442,54.9156,7972.0
2017-09-27 15:20:00,61.56,61.65,61.56,61.62,25421.0,54.9245,55.0048,54.9245,54.978,25421.0
2017-09-27 15:25:00,61.62,61.63,61.6,61.6,5392.0,54.978,54.987,54.9602,54.9602,5392.0
2017-09-27 15:30:00,61.62,61.66,61.61,61.66,13383.0,54.978,55.0137,54.9691,55.0137,13383.0
2017-09-27 15:35:00,61.65,61.67,61.65,61.66,9313.0,55.0048,55.0227,55.0048,55.0137,9313.0
2017-09-27 15:40:00,61.66,61.66,61.57,61.59,19510.0,55.0137,55.0137,54.9334,54.9513,19510.0
2017-09-27 15:45:00,61.59,61.59,61.54,61.57,23883.0,54.9513,54.9513,54.9067,54.9334,23883.0
2017-09-27 15:50:00,61.56,61.6,61.55,61.6,26227.0,54.9245,54.9602,54.9156,54.9602,26227.0
2017-09-27 15:55:00,61.6,61.66,61.56,61.62,93442.0,54.9602,55.0137,54.9245,54.978,93442.0
2017-09-28 09:30:00,61.65,61.66,61.44,61.61,14142.0,55.0048,55.0137,54.8174,54.9691,14142.0
2017-09-28 09:35:00,61.65,61.75,61.65,61.73,2200.0,55.0048,55.094,55.0048,55.0762,2200.0
2017-09-28 09:40:00,61.68,61.73,61.6,61.6,1848.0,55.0316,55.0762,54.9602,54.9602,1848.0
2017-09-28 09:45:00,61.59,61.59,61.46,61.51,5764.0,54.9513,54.9513,54.8353,54.8799,5764.0
2017-09-28 09:50:00,61.52,61.67,61.52,61.55,2100.0,54.8888,55.0227,54.8888,54.9156,2100.0
2017-09-28 09:55:00,61.51,61.59,61.49,61.52,6300.0,54.8799,54.9513,54.8621,54.8888,6300.0
2017-09-28 10:00:00,61.54,61.63,61.53,61.58,1600.0,54.9067,54.987,54.8977,54.9424,1600.0
2017-09-28 10:05:00,61.58,61.6,61.55,61.57,2000.0,54.9424,54.9602,54.9156,54.9334,2000.0
2017-09-28 10:10:00,61.58,61.58,61.53,61.53,1600.0,54.9424,54.9424,54.8977,54.8977,1600.0
2017-09-28 10:15:00,61.57,61.57,61.51,61.51,2509.0,54.9334,54.9334,54.8799,54.8799,2509.0
2017-09-28 10:20:00,61.51,61.54,61.51,61.53,2700.0,54.8799,54.9067,54.8799,54.8977,2700.0
2017-09-28 10:25:00,61.54,61.55,61.53,61.55,2850.0,54.9067,54.9156,54.8977,54.9156,2850.0
2017-09-28 10:30:00,61.55,61.56,61.51,61.55,4318.0,54.9156,54.9245,54.8799,54.9156,4318.0
2017-09-28 10:35:00,61.54,61.54,61.48,61.48,30681.0,54.9067,54.9067,54.8531,54.8531,30681.0
2017-09-28 10:40:00,61.49,61.52,61.48,61.49,9501.0,54.8621,54.8888,54.8531,54.8621,9501.0
2017-09-28 10:45:00,61.5,61.5,61.48,61.49,3300.0,54.871,54.871,54.8531,54.8621,3300.0
2017-09-28 10:50:00,61.49,61.49,61.42,61.42,2977.0,54.8621,54.8621,54.7996,54.7996,2977.0
2017-09-28 10:55:00,61.41,61.42,61.38,61.39,5054.0,54.7907,54.7996,54.7639,54.7728,5054.0
2017-09-28 11:00:00,61.39,61.41,61.39,61.4,1200.0,54.7728,54.7907,54.7728,54.7818,1200.0
2017-09-28 11:05:00,61.4,61.42,61.39,61.4,3070.0,54.7818,54.7996,54.7728,54.7818,3070.0
2017-09-28 11:10:00,61.4,61.41,61.39,61.4,902.0,54.7818,54.7907,54.7728,54.7818,902.0
2017-09-28 11:15:00,61.4,61.44,61.4,61.42,6292.0,54.7818,54.8174,54.7818,54.7996,6292.0
2017-09-28 11:20:00,61.43,61.46,61.42,61.44,2426.0,54.8085,54.8353,54.7996,54.8174,2426.0
2017-09-28 11:25:00,61.45,61.45,61.41,61.41,2618.0,54.8264,54.8264,54.7907,54.7907,2618.0
2017-09-28 11:30:00,61.41,61.45,61.41,61.45,1800.0,54.7907,54.8264,54.7907,54.8264,1800.0
2017-09-28 11:35:00,61.43,61.46,61.42,61.46,2000.0,54.8085,54.8353,54.7996,54.8353,2000.0
2017-09-28 11:40:00,61.45,61.49,61.45,61.48,5810.0,54.8264,54.8621,54.8264,54.8531,5810.0
2017-09-28 11:45:00,61.47,61.5,61.46,61.5,2247.0,54.8442,54.871,54.8353,54.871,2247.0
2017-09-28 11:50:00,61.5,61.5,61.47,61.49,4800.0,54.871,54.871,54.8442,54.8621,4800.0
2017-09-28 11:55:00,61.48,61.48,61.45,61.45,4634.0,54.8531,54.8531,54.8264,54.8264,4634.0
2017-09-28 12:00:00,61.46,61.48,61.44,61.48,5264.0,54.8353,54.8531,54.8174,54.8531,5264.0
2017-09-28 12:05:00,61.49,61.49,61.47,61.47,2000.0,54.8621,54.8621,54.8442,54.8442,2000.0
2017-09-28 12:10:00,61.48,61.48,61.47,61.48,2032.0,54.8531,54.8531,54.8442,54.8531,2032.0
2017-09-28 12:15:00,61.48,61.52,61.47,61.5,2183.0,54.8531,54.8888,54.8442,54.871,2183.0
2017-09-28 12:20:00,61.51,61.51,61.51,61.51,857.0,54.8799,54.8799,54.8799,54.8799,857.0
2017-09-28 12:25:00,61.51,61.51,61.48,61.48,3702.0,54.8799,54.8799,54.8531,54.8531,3702.0
2017-09-28 12:30:00,61.48,61.48,61.47,61.48,3218.0,54.8531,54.8531,54.8442,54.8531,3218.0
2017-09-28 12:35:00,61.48,61.49,61.47,61.47,736.0,54.8531,54.8621,54.8442,54.8442,736.0
2017-09-28 12:40:00,61.48,61.5,61.47,61.48,19058.0,54.8531,54.871,54.8442,54.8531,19058.0
2017-09-28 12:45:00,61.49,61.49,61.43,61.44,6187.0,54.8621,54.8621,54.8085,54.8174,6187.0
2017-09-28 12:50:00,61.45,61.46,61.45,61.46,901.0,54.8264,54.8353,54.8264,54.8353,901.0
2017-09-28 12:55:00,61.46,61.5,61.45,61.5,2988.0,54.8353,54.871,54.8264,54.871,2988.0
2017-09-28 13:00:00,61.5,61.5,61.49,61.49,2700.0,54.871,54.871,54.8621,54.8621,2700.0
2017-09-28 13:05:00,61.49,61.49,61.46,61.46,1443.0,54.8621,54.8621,54.8353,54.8353,1443.0
2017-09-28 13:10:00,61.45,61.46,61.45,61.45,1376.0,54.8264,54.8353,54.8264,54.8264,1376.0
2017-09-28 13:15:00,61.46,61.46,61.36,61.36,8092.0,54.8353,54.8353,54.7461,54.7461,8092.0
2017-09-28 13:20:00,61.38,61.41,61.38,61.41,1494.0,54.7639,54.7907,54.7639,54.7907,1494.0
2017-09-28 13:25:00,61.41,61.41,61.41,61.41,1151.0,54.7907,54.7907,54.7907,54.7907,1151.0
2017-09-28 13:30:00,61.41,61.45,61.39,61.44,1768.0,54.7907,54.8264,54.7728,54.8174,1768.0
2017-09-28 13:35:00,61.45,61.46,61.43,61.43,1549.0,54.8264,54.8353,54.8085,54.8085,1549.0
2017-09-28 13:40:00,61.44,61.45,61.44,61.45,2082.0,54.8174,54.8264,54.8174,54.8264,2082.0
2017-09-28 13:45:00,61.45,61.45,61.43,61.44,2666.0,54.8264,54.8264,54.8085,54.8174,2666.0
2017-09-28 13:50:00,61.44,61.44,61.42,61.43,1035.0,54.8174,54.8174,54.7996,54.8085,1035.0
2017-09-28 13:55:00,61.44,61.46,61.44,61.45,3223.0,54.8174,54.8353,54.8174,54.8264,3223.0
2017-09-28 14:00:00,61.45,61.46,61.45,61.46,3543.0,54.8264,54.8353,54.8264,54.8353,3543.0
2017-09-28 14:05:00,61.46,61.47,61.45,61.47,2572.0,54.8353,54.8442,54.8264,54.8442,2572.0
2017-09-28 14:10:00,61.47,61.49,61.46,61.48,4407.0,54.8442,54.8621,54.8353,54.8531,4407.0
2017-09-28 14:15:00,61.48,61.49,61.43,61.43,4806.0,54.8531,54.8621,54.8085,54.8085,4806.0
2017-09-28 14:20:00,61.44,61.46,61.43,61.46,4405.0,54.8174,54.8353,54.8085,54.8353,4405.0
2017-09-28 14:25:00,61.45,61.47,61.45,61.47,3054.0,54.8264,54.8442,54.8264,54.8442,3054.0
2017-09-28 14:30:00,61.47,61.48,61.46,61.47,1620.0,54.8442,54.8531,54.8353,54.8442,1620.0
2017-09-28 14:35:00,61.48,61.52,61.48,61.51,1505.0,54.8531,54.8888,54.8531,54.8799,1505.0
2017-09-28 14:40:00,61.5,61.53,61.5,61.53,620.0,54.871,54.8977,54.871,54.8977,620.0
2017-09-28 14:45:00,61.55,61.55,61.5,61.51,2095.0,54.9156,54.9156,54.871,54.8799,2095.0
2017-09-28 14:50:00,61.52,61.52,61.47,61.5,5713.0,54.8888,54.8888,54.8442,54.871,5713.0
2017-09-28 14:55:00,61.47,61.51,61.47,61.51,1821.0,54.8442,54.8799,54.8442,54.8799,1821.0
2017-09-28 15:00:00,61.52,61.54,61.51,61.54,2164.0,54.8888,54.9067,54.8799,54.9067,2164.0
2017-09-28 15:05:00,61.54,61.55,61.53,61.55,1993.0,54.9067,54.9156,54.8977,54.9156,1993.0
2017-09-28 15:10:00,61.55,61.56,61.54,61.56,3847.0,54.9156,54.9245,54.9067,54.9245,3847.0
2017-09-28 15:15:00,61.57,61.57,61.56,61.56,1642.0,54.9334,54.9334,54.9245,54.9245,1642.0
2017-09-28 15:20:00,61.56,61.56,61.5,61.5,3025.0,54.9245,54.9245,54.871,54.871,3025.0
2017-09-28 15:25:00,61.5,61.53,61.5,61.53,6597.0,54.871,54.8977,54.871,54.8977,6597.0
2017-09-28 15:30:00,61.54,61.54,61.52,61.54,6268.0,54.9067,54.9067,54.8888,54.9067,6268.0
2017-09-28 15:35:00,61.54,61.54,61.5,61.51,6088.0,54.9067,54.9067,54.871,54.8799,6088.0
2017-09-28 15:40:00,61.52,61.54,61.51,61.53,7670.0,54.8888,54.9067,54.8799,54.8977,7670.0
2017-09-28 15:45:00,61.53,61.55,61.52,61.54,16819.0,54.8977,54.9156,54.8888,54.9067,16819.0
2017-09-28 15:50:00,61.54,61.56,61.47,61.48,20965.0,54.9067,54.9245,54.8442,54.8531,20965.0
2017-09-28 15:55:00,61.48,61.52,61.48,61.5,93809.0,54.8531,54.8888,54.8531,54.871,93809.0
2017-09-29 09:30:00,61.2,61.57,61.13,61.5,19627.0,54.6033,54.9334,54.5409,54.871,19627.0
2017-09-29 09:35:00,61.5,61.57,61.39,61.46,10390.0,54.871,54.9334,54.7728,54.8353,10390.0
2017-09-29 09:40:00,61.47,61.63,61.45,61.63,6270.0,54.8442,54.987,54.8264,54.987,6270.0
2017-09-29 09:45:00,61.59,61.59,61.4,61.4,16817.0,54.9513,54.9513,54.7818,54.7818,16817.0
2017-09-29 09:50:00,61.42,61.6,61.42,61.56,7387.0,54.7996,54.9602,54.7996,54.9245,7387.0
2017-09-29 09:55:00,61.57,61.63,61.54,61.54,6741.0,54.9334,54.987,54.9067,54.9067,6741.0
2017-09-29 10:00:00,61.54,61.63,61.54,61.57,8137.0,54.9067,54.987,54.9067,54.9334,8137.0
2017-09-29 10:05:00,61.54,61.55,61.51,61.55,2894.0,54.9067,54.9156,54.8799,54.9156,2894.0
2017-09-29 10:10:00,61.55,61.56,61.49,61.5,2211.0,54.9156,54.9245,54.8621,54.871,2211.0
2017-09-29 10:15:00,61.53,61.57,61.53,61.53,3200.0,54.8977,54.9334,54.8977,54.8977,3200.0
2017-09-29 10:20:00,61.53,61.55,61.5,61.5,1648.0,54.8977,54.9156,54.871,54.871,1648.0
2017-09-29 10:25:00,61.52,61.52,61.48,61.5,3890.0,54.8888,54.8888,54.8531,54.871,3890.0
2017-09-29 10:30:00,61.53,61.56,61.52,61.55,5106.0,54.8977,54.9245,54.8888,54.9156,5106.0
2017-09-29 10:35:00,61.56,61.59,61.54,61.54,7757.0,54.9245,54.9513,54.9067,54.9067,7757.0
2017-09-29 10:40:00,61.56,61.61,61.55,61.61,1947.0,54.9245,54.9691,54.9156,54.9691,1947.0
2017-09-29 10:45:00,61.61,61.61,61.54,61.55,2300.0,54.9691,54.9691,54.9067,54.9156,2300.0
2017-09-29 10:50:00,61.55,61.55,61.48,61.49,6470.0,54.9156,54.9156,54.8531,54.8621,6470.0
2017-09-29 10:55:00,61.5,61.53,61.5,61.5,1970.0,54.871,54.8977,54.871,54.871,1970.0
2017-09-29 11:00:00,61.5,61.53,61.5,61.53,1530.0,54.871,54.8977,54.871,54.8977,1530.0
2017-09-29 11:05:00,61.54,61.54,61.49,61.49,3529.0,54.9067,54.9067,54.8621,54.8621,3529.0
2017-09-29 11:10:00,61.5,61.52,61.5,61.51,2947.0,54.871,54.8888,54.871,54.8799,2947.0
2017-09-29 11:15:00,61.52,61.52,61.48,61.49,3039.0,54.8888,54.8888,54.8531,54.8621,3039.0
2017-09-29 11:20:00,61.49,61.5,61.45,61.45,2928.0,54.8621,54.871,54.8264,54.8264,2928.0
2017-09-29 11:25:00,61.42,61.44,61.41,61.41,2800.0,54.7996,54.8174,54.7907,54.7907,2800.0
2017-09-29 11:30:00,61.42,61.5,61.41,61.5,2700.0,54.7996,54.871,54.7907,54.871,2700.0
2017-09-29 11:35:00,61.49,61.51,61.47,61.5,3963.0,54.8621,54.8799,54.8442,54.871,3963.0
2017-09-29 11:40:00,61.5,61.51,61.49,61.51,2163.0,54.871,54.8799,54.8621,54.8799,2163.0
2017-09-29 11:45:00,61.5,61.5,61.47,61.47,2885.0,54.871,54.871,54.8442,54.8442,2885.0
2017-09-29 11:50:00,61.48,61.49,61.47,61.49,2565.0,54.8531,54.8621,54.8442,54.8621,2565.0
2017-09-29 11:55:00,61.48,61.5,61.48,61.5,1400.0,54.8531,54.871,54.8531,54.871,1400.0
2017-09-29 12:00:00,61.49,61.51,61.48,61.5,2801.0,54.8621,54.8799,54.8531,54.871,2801.0
2017-09-29 12:05:00,61.5,61.5,61.48,61.5,1702.0,54.871,54.871,54.8531,54.871,1702.0
2017-09-29 12:10:00,61.5,61.5,61.47,61.48,2317.0,54.871,54.871,54.8442,54.8531,2317.0
2017-09-29 12:15:00,61.49,61.52,61.49,61.51,1000.0,54.8621,54.8888,54.8621,54.8799,1000.0
2017-09-29 12:20:00,61.51,61.53,61.5,61.52,1600.0,54.8799,54.8977,54.871,54.8888,1600.0
2017-09-29 12:25:00,61.53,61.57,61.53,61.57,1560.0,54.8977,54.9334,54.8977,54.9334,1560.0
2017-09-29 12:30:00,61.57,61.57,61.54,61.55,1278.0,54.9334,54.9334,54.9067,54.9156,1278.0
2017-09-29 12:35:00,61.55,61.55,61.52,61.52,841.0,54.9156,54.9156,54.8888,54.8888,841.0
2017-09-29 12:40:00,61.51,61.52,61.5,61.5,2624.0,54.8799,54.8888,54.871,54.871,2624.0
2017-09-29 12:45:00,61.5,61.5,61.48,61.49,1160.0,54.871,54.871,54.8531,54.8621,1160.0
2017-09-29 12:50:00,61.5,61.5,61.49,61.49,1400.0,54.871,54.871,54.8621,54.8621,1400.0
2017-09-29 12:55:00,61.49,61.5,61.45,61.48,4743.0,54.8621,54.871,54.8264,54.8531,4743.0
2017-09-29 13:00:00,61.48,61.48,61.45,61.48,4805.0,54.8531,54.8531,54.8264,54.8531,4805.0
2017-09-29 13:05:00,61.47,61.47,61.44,61.44,1296.0,54.8442,54.8442,54.8174,54.8174,1296.0
2017-09-29 13:10:00,61.44,61.45,61.43,61.43,6948.0,54.8174,54.8264,54.8085,54.8085,6948.0
2017-09-29 13:15:00,61.43,61.45,61.42,61.43,2700.0,54.8085,54.8264,54.7996,54.8085,2700.0
2017-09-29 13:20:00,61.44,61.45,61.43,61.44,3336.0,54.8174,54.8264,54.8085,54.8174,3336.0
2017-09-29 13:25:00,61.44,61.45,61.43,61.44,4363.0,54.8174,54.8264,54.8085,54.8174,4363.0
2017-09-29 13:30:00,61.45,61.45,61.42,61.45,4893.0,54.8264,54.8264,54.7996,54.8264,4893.0
2017-09-29 13:35:00,61.45,61.49,61.45,61.48,4932.0,54.8264,54.8621,54.8264,54.8531,4932.0
2017-09-29 13:40:00,61.48,61.49,61.46,61.46,942.0,54.8531,54.8621,54.8353,54.8353,942.0
2017-09-29 13:45:00,61.45,61.45,61.35,61.38,11287.0,54.8264,54.8264,54.7371,54.7639,11287.0
2017-09-29 13:50:00,61.37,61.37,61.32,61.34,7610.0,54.755,54.755,54.7104,54.7282,7610.0
2017-09-29 13:55:00,61.34,61.34,61.33,61.34,1262.0,54.7282,54.7282,54.7193,54.7282,1262.0
2017-09-29 14:00:00,61.34,61.34,61.29,61.29,7815.0,54.7282,54.7282,54.6836,54.6836,7815.0
2017-09-29 14:05:00,61.29,61.29,61.27,61.29,4231.0,54.6836,54.6836,54.6658,54.6836,4231.0
2017-09-29 14:10:00,61.3,61.32,61.29,61.29,5048.0,54.6925,54.7104,54.6836,54.6836,5048.0
2017-09-29 14:15:00,61.29,61.33,61.27,61.28,6098.0,54.6836,54.7193,54.6658,54.6747,6098.0
2017-09-29 14:20:00,61.27,61.27,61.17,61.22,11407.0,54.6658,54.6658,54.5765,54.6212,11407.0
2017-09-29 14:25:00,61.23,61.25,61.23,61.25,4865.0,54.6301,54.6479,54.6301,54.6479,4865.0
2017-09-29 14:30:00,61.25,61.28,61.24,61.28,4006.0,54.6479,54.6747,54.639,54.6747,4006.0
2017-09-29 14:35:00,61.28,61.3,61.27,61.27,8057.0,54.6747,54.6925,54.6658,54.6658,8057.0
2017-09-29 14:40:00,61.28,61.28,61.25,61.25,6634.0,54.6747,54.6747,54.6479,54.6479,6634.0
2017-09-29 14:45:00,61.25,61.26,61.23,61.24,5340.0,54.6479,54.6568,54.6301,54.639,5340.0
2017-09-29 14:50:00,61.24,61.27,61.24,61.26,2400.0,54.639,54.6658,54.639,54.6568,2400.0
2017-09-29 14:55:00,61.25,61.27,61.23,61.25,6309.0,54.6479,54.6658,54.6301,54.6479,6309.0
2017-09-29 15:00:00,61.25,61.27,61.25,61.27,2065.0,54.6479,54.6658,54.6479,54.6658,2065.0
2017-09-29 15:05:00,61.28,61.29,61.27,61.28,3440.0,54.6747,54.6836,54.6658,54.6747,3440.0
2017-09-29 15:10:00,61.27,61.3,61.26,61.29,3688.0,54.6658,54.6925,54.6568,54.6836,3688.0
2017-09-29 15:15:00,61.28,61.29,61.27,61.29,4300.0,54.6747,54.6836,54.6658,54.6836,4300.0
2017-09-29 15:20:00,61.29,61.37,61.29,61.35,20033.0,54.6836,54.755,54.6836,54.7371,20033.0
2017-09-29 15:25:00,61.36,61.37,61.34,61.35,5300.0,54.7461,54.755,54.7282,54.7371,5300.0
2017-09-29 15:30:00,61.35,61.4,61.34,61.4,5600.0,54.7371,54.7818,54.7282,54.7818,5600.0
2017-09-29 15:35:00,61.39,61.45,61.39,61.44,9330.0,54.7728,54.8264,54.7728,54.8174,9330.0
2017-09-29 15:40:00,61.44,61.44,61.42,61.44,9793.0,54.8174,54.8174,54.7996,54.8174,9793.0
2017-09-29 15:45:00,61.44,61.5,61.44,61.5,19326.0,54.8174,54.871,54.8174,54.871,19326.0
2017-09-29 15:50:00,61.49,61.56,61.47,61.56,36133.0,54.8621,54.9245,54.8442,54.9245,36133.0
2017-09-29 15:55:00,61.56,61.56,61.52,61.55,82502.0,54.9245,54.9245,54.8888,54.9156,82502.0
2017-10-02 09:30:00,61.68,61.68,61.37,61.39,9844.0,55.0316,55.0316,54.755,54.7728,9844.0
2017-10-02 09:35:00,61.36,61.43,61.31,61.31,7026.0,54.7461,54.8085,54.7015,54.7015,7026.0
2017-10-02 09:40:00,61.3,61.31,61.16,61.23,14197.0,54.6925,54.7015,54.5676,54.6301,14197.0
2017-10-02 09:45:00,61.24,61.52,61.22,61.52,6648.0,54.639,54.8888,54.6212,54.8888,6648.0
2017-10-02 09:50:00,61.46,61.46,61.32,61.36,4790.0,54.8353,54.8353,54.7104,54.7461,4790.0
2017-10-02 09:55:00,61.38,61.58,61.34,61.56,22613.0,54.7639,54.9424,54.7282,54.9245,22613.0
2017-10-02 10:00:00,61.57,61.57,61.33,61.41,4065.0,54.9334,54.9334,54.7193,54.7907,4065.0
2017-10-02 10:05:00,61.37,61.47,61.33,61.47,4499.0,54.755,54.8442,54.7193,54.8442,4499.0
2017-10-02 10:10:00,61.45,61.45,61.37,61.38,5662.0,54.8264,54.8264,54.755,54.7639,5662.0
2017-10-02 10:15:00,61.4,61.43,61.34,61.34,16750.0,54.7818,54.8085,54.7282,54.7282,16750.0
2017-10-02 10:20:00,61.34,61.43,61.33,61.33,4600.0,54.7282,54.8085,54.7193,54.7193,4600.0
2017-10-02 10:25:00,61.35,61.36,61.27,61.27,1577.0,54.7371,54.7461,54.6658,54.6658,1577.0
2017-10-02 10:30:00,61.28,61.29,61.19,61.19,4359.0,54.6747,54.6836,54.5944,54.5944,4359.0
2017-10-02 10:35:00,61.2,61.23,61.18,61.22,2902.0,54.6033,54.6301,54.5855,54.6212,2902.0
2017-10-02 10:40:00,61.22,61.25,61.22,61.22,1790.0,54.6212,54.6479,54.6212,54.6212,1790.0
2017-10-02 10:45:00,61.21,61.21,61.15,61.18,2522.0,54.6122,54.6122,54.5587,54.5855,2522.0
2017-10-02 10:50:00,61.17,61.17,61.04,61.09,32584.0,54.5765,54.5765,54.4606,54.5052,32584.0
2017-10-02 10:55:00,61.09,61.12,61.09,61.12,5277.0,54.5052,54.5319,54.5052,54.5319,5277.0
2017-10-02 11:00:00,61.13,61.2,61.13,61.18,5005.0,54.5409,54.6033,54.5409,54.5855,5005.0
2017-10-02 11:05:00,61.18,61.18,61.09,61.09,4336.0,54.5855,54.5855,54.5052,54.5052,4336.0
2017-10-02 11:10:00,61.1,61.11,61.04,61.08,13976.0,54.5141,54.523,54.4606,54.4963,13976.0
2017-10-02 11:15:00,61.07,61.07,61.04,61.05,7224.0,54.4873,54.4873,54.4606,54.4695,7224.0
2017-10-02 11:20:00,61.04,61.04,60.99,61.0,5952.0,54.4606,54.4606,54.416,54.4249,5952.0
2017-10-02 11:25:00,61.0,61.01,60.97,60.97,4746.0,54.4249,54.4338,54.3981,54.3981,4746.0
2017-10-02 11:30:00,60.97,61.06,60.97,61.05,16767.0,54.3981,54.4784,54.3981,54.4695,16767.0
2017-10-02 11:35:00,61.06,61.13,61.06,61.13,4949.0,54.4784,54.5409,54.4784,54.5409,4949.0
2017-10-02 11:40:00,61.11,61.18,61.09,61.18,8284.0,54.523,54.5855,54.5052,54.5855,8284.0
2017-10-02 11:45:00,61.19,61.31,61.19,61.31,6589.0,54.5944,54.7015,54.5944,54.7015,6589.0
2017-10-02 11:50:00,61.33,61.44,61.32,61.43,4577.0,54.7193,54.8174,54.7104,54.8085,4577.0
2017-10-02 11:55:00,61.42,61.49,61.41,61.49,2500.0,54.7996,54.8621,54.7907,54.8621,2500.0
2017-10-02 12:00:00,61.49,61.53,61.49,61.53,7754.0,54.8621,54.8977,54.8621,54.8977,7754.0
2017-10-02 12:05:00,61.53,61.54,61.5,61.51,2888.0,54.8977,54.9067,54.871,54.8799,2888.0
2017-10-02 12:10:00,61.51,61.54,61.47,61.48,6347.0,54.8799,54.9067,54.8442,54.8531,6347.0
2017-10-02 12:15:00,61.48,61.54,61.47,61.53,4792.0,54.8531,54.9067,54.8442,54.8977,4792.0
2017-10-02 12:20:00,61.53,61.53,61.51,61.51,999.0,54.8977,54.8977,54.8799,54.8799,999.0
2017-10-02 12:25:00,61.5,61.5,61.43,61.47,2018.0,54.871,54.871,54.8085,54.8442,2018.0
2017-10-02 12:30:00,61.47,61.51,61.47,61.51,1254.0,54.8442,54.8799,54.8442,54.8799,1254.0
2017-10-02 12:35:00,61.52,61.52,61.49,61.5,1931.0,54.8888,54.8888,54.8621,54.871,1931.0
2017-10-02 12:40:00,61.51,61.55,61.5,61.52,3903.0,54.8799,54.9156,54.871,54.8888,3903.0
2017-10-02 12:45:00,61.55,61.55,61.55,61.55,200.0,54.9156,54.9156,54.9156,54.9156,200.0
2017-10-02 12:50:00,61.55,61.55,61.53,61.54,863.0,54.9156,54.9156,54.8977,54.9067,863.0
2017-10-02 12:55:00,61.53,61.53,61.5,61.53,3329.0,54.8977,54.8977,54.871,54.8977,3329.0
2017-10-02 13:00:00,61.56,61.58,61.53,61.53,2231.0,54.9245,54.9424,54.8977,54.8977,2231.0
2017-10-02 13:05:00,61.52,61.52,61.51,61.52,1200.0,54.8888,54.8888,54.8799,54.8888,1200.0
2017-10-02 13:10:00,61.52,61.53,61.51,61.53,500.0,54.8888,54.8977,54.8799,54.8977,500.0
2017-10-02 13:15:00,61.52,61.55,61.51,61.55,6201.0,54.8888,54.9156,54.8799,54.9156,6201.0
2017-10-02 13:20:00,61.55,61.57,61.52,61.53,4360.0,54.9156,54.9334,54.8888,54.8977,4360.0
2017-10-02 13:25:00,61.55,61.55,61.49,61.51,2100.0,54.9156,54.9156,54.8621,54.8799,2100.0
2017-10-02 13:30:00,61.53,61.55,61.51,61.51,2032.0,54.8977,54.9156,54.8799,54.8799,2032.0
2017-10-02 13:35:00,61.52,61.52,61.49,61.49,4408.0,54.8888,54.8888,54.8621,54.8621,4408.0
2017-10-02 13:40:00,61.5,61.5,61.44,61.46,7982.0,54.871,54.871,54.8174,54.8353,7982.0
2017-10-02 13:45:00,61.47,61.47,61.4,61.42,4500.0,54.8442,54.8442,54.7818,54.7996,4500.0
2017-10-02 13:50:00,61.44,61.46,61.44,61.45,2606.0,54.8174,54.8353,54.8174,54.8264,2606.0
2017-10-02 13:55:00,61.44,61.52,61.43,61.52,3258.0,54.8174,54.8888,54.8085,54.8888,3258.0
2017-10-02 14:00:00,61.51,61.51,61.48,61.51,3270.0,54.8799,54.8799,54.8531,54.8799,3270.0
2017-10-02 14:05:00,61.51,61.57,61.5,61.55,2400.0,54.8799,54.9334,54.871,54.9156,2400.0
2017-10-02 14:10:00,61.56,61.58,61.55,61.55,6263.0,54.9245,54.9424,54.9156,54.9156,6263.0
2017-10-02 14:15:00,61.57,61.57,61.53,61.56,7544.0,54.9334,54.9334,54.8977,54.9245,7544.0
2017-10-02 14:20:00,61.55,61.62,61.55,61.62,3800.0,54.9156,54.978,54.9156,54.978,3800.0
2017-10-02 14:25:00,61.63,61.64,61.59,61.61,4810.0,54.987,54.9959,54.9513,54.9691,4810.0
2017-10-02 14:30:00,61.61,61.61,61.54,61.6,10734.0,54.9691,54.9691,54.9067,54.9602,10734.0
2017-10-02 14:35:00,61.6,61.67,61.59,61.66,2900.0,54.9602,55.0227,54.9513,55.0137,2900.0
2017-10-02 14:40:00,61.65,61.68,61.64,61.68,3732.0,55.0048,55.0316,54.9959,55.0316,3732.0
2017-10-02 14:45:00,61.67,61.7,61.66,61.7,5199.0,55.0227,55.0494,55.0137,55.0494,5199.0
2017-10-02 14:50:00,61.7,61.74,61.69,61.69,6116.0,55.0494,55.0851,55.0405,55.0405,6116.0
2017-10-02 14:55:00,61.68,61.7,61.66,61.68,3890.0,55.0316,55.0494,55.0137,55.0316,3890.0
2017-10-02 15:00:00,61.67,61.67,61.65,61.66,3700.0,55.0227,55.0227,55.0048,55.0137,3700.0
2017-10-02 15:05:00,61.66,61.66,61.64,61.65,1400.0,55.0137,55.0137,54.9959,55.0048,1400.0
2017-10-02 15:10:00,61.66,61.66,61.64,61.66,6122.0,55.0137,55.0137,54.9959,55.0137,6122.0
2017-10-02 15:15:00,61.65,61.65,61.6,61.63,9985.0,55.0048,55.0048,54.9602,54.987,9985.0
2017-10-02 15:20:00,61.62,61.66,61.62,61.66,7280.0,54.978,55.0137,54.978,55.0137,7280.0
2017-10-02 15:25:00,61.65,61.68,61.65,61.68,2701.0,55.0048,55.0316,55.0048,55.0316,2701.0
2017-10-02 15:30:00,61.67,61.67,61.64,61.65,7453.0,55.0227,55.0227,54.9959,55.0048,7453.0
2017-10-02 15:35:00,61.65,61.65,61.59,61.64,17630.0,55.0048,55.0048,54.9513,54.9959,17630.0
2017-10-02 15:40:00,61.64,61.65,61.6,61.6,9777.0,54.9959,55.0048,54.9602,54.9602,9777.0
2017-10-02 15:45:00,61.59,61.61,61.56,61.58,21987.0,54.9513,54.9691,54.9245,54.9424,21987.0
2017-10-02 15:50:00,61.58,61.6,61.56,61.58,21998.0,54.9424,54.9602,54.9245,54.9424,21998.0
2017-10-02 15:55:00,61.57,61.68,61.56,61.68,46232.0,54.9334,55.0316,54.9245,55.0316,46232.0
2017-10-03 09:30:00,61.63,61.73,61.59,61.68,4695.0,54.987,55.0762,54.9513,55.0316,4695.0
2017-10-03 09:35:00,61.68,61.69,61.57,61.57,4100.0,55.0316,55.0405,54.9334,54.9334,4100.0
2017-10-03 09:40:00,61.65,61.69,61.61,61.63,6054.0,55.0048,55.0405,54.9691,54.987,6054.0
2017-10-03 09:45:00,61.64,61.68,61.57,61.59,3900.0,54.9959,55.0316,54.9334,54.9513,3900.0
2017-10-03 09:50:00,61.59,61.62,61.56,61.56,4842.0,54.9513,54.978,54.9245,54.9245,4842.0
2017-10-03 09:55:00,61.59,61.59,61.53,61.56,5987.0,54.9513,54.9513,54.8977,54.9245,5987.0
2017-10-03 10:00:00,61.57,61.6,61.56,61.57,1400.0,54.9334,54.9602,54.9245,54.9334,1400.0
2017-10-03 10:05:00,61.6,61.61,61.53,61.53,5085.0,54.9602,54.9691,54.8977,54.8977,5085.0
2017-10-03 10:10:00,61.53,61.63,61.52,61.62,4311.0,54.8977,54.987,54.8888,54.978,4311.0
2017-10-03 10:15:00,61.62,61.65,61.61,61.63,700.0,54.978,55.0048,54.9691,54.987,700.0
2017-10-03 10:20:00,61.63,61.65,61.58,61.58,5530.0,54.987,55.0048,54.9424,54.9424,5530.0
2017-10-03 10:25:00,61.57,61.6,61.56,61.57,3347.0,54.9334,54.9602,54.9245,54.9334,3347.0
2017-10-03 10:30:00,61.56,61.61,61.55,61.6,4795.0,54.9245,54.9691,54.9156,54.9602,4795.0
2017-10-03 10:35:00,61.61,61.73,61.6,61.72,3092.0,54.9691,55.0762,54.9602,55.0673,3092.0
2017-10-03 10:40:00,61.71,61.73,61.69,61.71,3128.0,55.0583,55.0762,55.0405,55.0583,3128.0
2017-10-03 10:45:00,61.74,61.8,61.72,61.73,5953.0,55.0851,55.1386,55.0673,55.0762,5953.0
2017-10-03 10:50:00,61.73,61.74,61.66,61.7,3432.0,55.0762,55.0851,55.0137,55.0494,3432.0
2017-10-03 10:55:00,61.68,61.72,61.68,61.69,1271.0,55.0316,55.0673,55.0316,55.0405,1271.0
2017-10-03 11:00:00,61.69,61.74,61.69,61.73,2300.0,55.0405,55.0851,55.0405,55.0762,2300.0
2017-10-03 11:05:00,61.74,61.77,61.73,61.76,2883.0,55.0851,55.1119,55.0762,55.103,2883.0
2017-10-03 11:10:00,61.75,61.76,61.73,61.73,3148.0,55.094,55.103,55.0762,55.0762,3148.0
2017-10-03 11:15:00,61.73,61.76,61.71,61.76,4200.0,55.0762,55.103,55.0583,55.103,4200.0
2017-10-03 11:20:00,61.75,61.76,61.73,61.73,4387.0,55.094,55.103,55.0762,55.0762,4387.0
2017-10-03 11:25:00,61.74,61.74,61.69,61.73,2146.0,55.0851,55.0851,55.0405,55.0762,2146.0
2017-10-03 11:30:00,61.74,61.75,61.73,61.73,1700.0,55.0851,55.094,55.0762,55.0762,1700.0
2017-10-03 11:35:00,61.72,61.77,61.72,61.76,2200.0,55.0673,55.1119,55.0673,55.103,2200.0
2017-10-03 11:40:00,61.74,61.78,61.73,61.78,3453.0,55.0851,55.1208,55.0762,55.1208,3453.0
2017-10-03 11:45:00,61.77,61.79,61.76,61.76,1629.0,55.1119,55.1297,55.103,55.103,1629.0
2017-10-03 11:50:00,61.77,61.78,61.75,61.75,3029.0,55.1119,55.1208,55.094,55.094,3029.0
2017-10-03 11:55:00,61.76,61.79,61.75,61.76,3007.0,55.103,55.1297,55.094,55.103,3007.0
2017-10-03 12:00:00,61.75,61.81,61.74,61.8,2728.0,55.094,55.1476,55.0851,55.1386,2728.0
2017-10-03 12:05:00,61.8,61.81,61.79,61.8,1814.0,55.1386,55.1476,55.1297,55.1386,1814.0
2017-10-03 12:10:00,61.8,61.8,61.76,61.77,3388.0,55.1386,55.1386,55.103,55.1119,3388.0
2017-10-03 12:15:00,61.77,61.8,61.73,61.77,11446.0,55.1119,55.1386,55.0762,55.1119,11446.0
2017-10-03 12:20:00,61.76,61.76,61.72,61.72,4164.0,55.103,55.103,55.0673,55.0673,4164.0
2017-10-03 12:25:00,61.73,61.73,61.68,61.7,9198.0,55.0762,55.0762,55.0316,55.0494,9198.0
2017-10-03 12:30:00,61.7,61.71,61.68,61.69,3140.0,55.0494,55.0583,55.0316,55.0405,3140.0
2017-10-03 12:35:00,61.69,61.71,61.68,61.69,3443.0,55.0405,55.0583,55.0316,55.0405,3443.0
2017-10-03 12:40:00,61.69,61.73,61.68,61.73,2471.0,55.0405,55.0762,55.0316,55.0762,2471.0
2017-10-03 12:45:00,61.73,61.73,61.71,61.72,3699.0,55.0762,55.0762,55.0583,55.0673,3699.0
2017-10-03 12:50:00,61.72,61.73,61.71,61.72,600.0,55.0673,55.0762,55.0583,55.0673,600.0
2017-10-03 12:55:00,61.72,61.75,61.72,61.74,3766.0,55.0673,55.094,55.0673,55.0851,3766.0
2017-10-03 13:00:00,61.75,61.77,61.74,61.77,4780.0,55.094,55.1119,55.0851,55.1119,4780.0
2017-10-03 13:05:00,61.79,61.8,61.76,61.8,6722.0,55.1297,55.1386,55.103,55.1386,6722.0
2017-10-03 13:10:00,61.79,61.81,61.78,61.8,1005.0,55.1297,55.1476,55.1208,55.1386,1005.0
2017-10-03 13:15:00,61.8,61.81,61.79,61.8,2053.0,55.1386,55.1476,55.1297,55.1386,2053.0
2017-10-03 13:20:00,61.82,61.83,61.81,61.82,2660.0,55.1565,55.1654,55.1476,55.1565,2660.0
2017-10-03 13:25:00,61.82,61.82,61.81,61.81,1400.0,55.1565,55.1565,55.1476,55.1476,1400.0
2017-10-03 13:30:00,61.81,61.81,61.78,61.79,3317.0,55.1476,55.1476,55.1208,55.1297,3317.0
2017-10-03 13:35:00,61.79,61.82,61.79,61.81,2660.0,55.1297,55.1565,55.1297,55.1476,2660.0
2017-10-03 13:40:00,61.81,61.81,61.8,61.81,800.0,55.1476,55.1476,55.1386,55.1476,800.0
2017-10-03 13:45:00,61.81,61.83,61.8,61.83,3828.0,55.1476,55.1654,55.1386,55.1654,3828.0
2017-10-03 13:50:00,61.83,61.86,61.8,61.86,2817.0,55.1654,55.1922,55.1386,55.1922,2817.0
2017-10-03 13:55:00,61.86,61.86,61.83,61.86,2860.0,55.1922,55.1922,55.1654,55.1922,2860.0
2017-10-03 14:00:00,61.85,61.85,61.84,61.84,1400.0,55.1833,55.1833,55.1743,55.1743,1400.0
2017-10-03 14:05:00,61.84,61.84,61.83,61.83,2275.0,55.1743,55.1743,55.1654,55.1654,2275.0
2017-10-03 14:10:00,61.84,61.84,61.8,61.83,4660.0,55.1743,55.1743,55.1386,55.1654,4660.0
2017-10-03 14:15:00,61.84,61.84,61.81,61.84,7166.0,55.1743,55.1743,55.1476,55.1743,7166.0
2017-10-03 14:20:00,61.84,61.84,61.82,61.84,1600.0,55.1743,55.1743,55.1565,55.1743,1600.0
2017-10-03 14:25:00,61.85,61.87,61.84,61.87,4200.0,55.1833,55.2011,55.1743,55.2011,4200.0
2017-10-03 14:30:00,61.87,61.93,61.87,61.93,3642.0,55.2011,55.2546,55.2011,55.2546,3642.0
2017-10-03 14:35:00,61.94,61.95,61.93,61.94,2701.0,55.2636,55.2725,55.2546,55.2636,2701.0
2017-10-03 14:40:00,61.95,61.96,61.91,61.96,21969.0,55.2725,55.2814,55.2368,55.2814,21969.0
2017-10-03 14:45:00,61.96,61.99,61.94,61.97,4658.0,55.2814,55.3082,55.2636,55.2903,4658.0
2017-10-03 14:50:00,61.96,61.98,61.94,61.97,3752.0,55.2814,55.2992,55.2636,55.2903,3752.0
2017-10-03 14:55:00,61.96,61.96,61.9,61.91,20065.0,55.2814,55.2814,55.2279,55.2368,20065.0
2017-10-03 15:00:00,61.9,61.94,61.88,61.93,7824.0,55.2279,55.2636,55.21,55.2546,7824.0
2017-10-03 15:05:00,61.93,61.94,61.9,61.9,5413.0,55.2546,55.2636,55.2279,55.2279,5413.0
2017-10-03 15:10:00,61.9,61.91,61.89,61.91,1919.0,55.2279,55.2368,55.2189,55.2368,1919.0
2017-10-03 15:15:00,61.91,61.92,61.9,61.9,3453.0,55.2368,55.2457,55.2279,55.2279,3453.0
2017-10-03 15:20:00,61.9,61.9,61.87,61.9,6659.0,55.2279,55.2279,55.2011,55.2279,6659.0
2017-10-03 15:25:00,61.91,61.91,61.88,61.88,4134.0,55.2368,55.2368,55.21,55.21,4134.0
2017-10-03 15:30:00,61.88,61.91,61.87,61.91,15771.0,55.21,55.2368,55.2011,55.2368,15771.0
2017-10-03 15:35:00,61.9,61.93,61.89,61.92,8813.0,55.2279,55.2546,55.2189,55.2457,8813.0
2017-10-03 15:40:00,61.92,61.96,61.91,61.96,13452.0,55.2457,55.2814,55.2368,55.2814,13452.0
2017-10-03 15:45:00,61.95,62.0,61.94,62.0,15920.0,55.2725,55.3171,55.2636,55.3171,15920.0
2017-10-03 15:50:00,62.0,62.07,62.0,62.05,30106.0,55.3171,55.3795,55.3171,55.3617,30106.0
2017-10-03 15:55:00,62.06,62.06,61.98,61.99,49752.0,55.3706,55.3706,55.2992,55.3082,49752.0
2017-10-04 09:30:00,61.65,61.65,60.87,60.87,22714.0,55.0048,55.0048,54.3089,54.3089,22714.0
2017-10-04 09:35:00,60.96,61.21,60.93,61.21,13057.0,54.3892,54.6122,54.3624,54.6122,13057.0
2017-10-04 09:40:00,61.17,61.28,61.04,61.05,10233.0,54.5765,54.6747,54.4606,54.4695,10233.0
2017-10-04 09:45:00,61.04,61.18,61.02,61.14,7649.0,54.4606,54.5855,54.4427,54.5498,7649.0
2017-10-04 09:50:00,61.14,61.25,61.11,61.25,8019.0,54.5498,54.6479,54.523,54.6479,8019.0
2017-10-04 09:55:00,61.26,61.38,61.22,61.33,6425.0,54.6568,54.7639,54.6212,54.7193,6425.0
2017-10-04 10:00:00,61.32,61.34,61.21,61.23,8296.0,54.7104,54.7282,54.6122,54.6301,8296.0
2017-10-04 10:05:00,61.22,61.26,61.21,61.21,8131.0,54.6212,54.6568,54.6122,54.6122,8131.0
2017-10-04 10:10:00,61.22,61.31,61.22,61.31,5726.0,54.6212,54.7015,54.6212,54.7015,5726.0
2017-10-04 10:15:00,61.32,61.34,61.26,61.3,5709.0,54.7104,54.7282,54.6568,54.6925,5709.0
2017-10-04 10:20:00,61.28,61.4,61.28,61.29,8390.0,54.6747,54.7818,54.6747,54.6836,8390.0
2017-10-04 10:25:00,61.33,61.35,61.29,61.35,4948.0,54.7193,54.7371,54.6836,54.7371,4948.0
2017-10-04 10:30:00,61.37,61.37,61.29,61.29,3982.0,54.755,54.755,54.6836,54.6836,3982.0
2017-10-04 10:35:00,61.31,61.37,61.29,61.31,4711.0,54.7015,54.755,54.6836,54.7015,4711.0
2017-10-04 10:40:00,61.33,61.37,61.31,61.36,2999.0,54.7193,54.755,54.7015,54.7461,2999.0
2017-10-04 10:45:00,61.38,61.41,61.34,61.39,4059.0,54.7639,54.7907,54.7282,54.7728,4059.0
2017-10-04 10:50:00,61.4,61.44,61.38,61.38,8157.0,54.7818,54.8174,54.7639,54.7639,8157.0
2017-10-04 10:55:00,61.37,61.39,61.34,61.37,2910.0,54.755,54.7728,54.7282,54.755,2910.0
2017-10-04 11:00:00,61.39,61.39,61.37,61.37,800.0,54.7728,54.7728,54.755,54.755,800.0
2017-10-04 11:05:00,61.37,61.37,61.29,61.3,4773.0,54.755,54.755,54.6836,54.6925,4773.0
2017-10-04 11:10:00,61.3,61.33,61.3,61.3,2800.0,54.6925,54.7193,54.6925,54.6925,2800.0
2017-10-04 11:15:00,61.31,61.32,61.29,61.3,3684.0,54.7015,54.7104,54.6836,54.6925,3684.0
2017-10-04 11:20:00,61.29,61.3,61.28,61.29,4433.0,54.6836,54.6925,54.6747,54.6836,4433.0
2017-10-04 11:25:00,61.28,61.36,61.28,61.34,5918.0,54.6747,54.7461,54.6747,54.7282,5918.0
2017-10-04 11:30:00,61.35,61.35,61.3,61.31,3396.0,54.7371,54.7371,54.6925,54.7015,3396.0
2017-10-04 11:35:00,61.3,61.35,61.3,61.34,1408.0,54.6925,54.7371,54.6925,54.7282,1408.0
2017-10-04 11:40:00,61.34,61.4,61.34,61.38,5798.0,54.7282,54.7818,54.7282,54.7639,5798.0
2017-10-04 11:45:00,61.41,61.41,61.38,61.38,3695.0,54.7907,54.7907,54.7639,54.7639,3695.0
2017-10-04 11:50:00,61.39,61.45,61.38,61.43,6857.0,54.7728,54.8264,54.7639,54.8085,6857.0
2017-10-04 11:55:00,61.45,61.46,61.43,61.45,3462.0,54.8264,54.8353,54.8085,54.8264,3462.0
2017-10-04 12:00:00,61.46,61.47,61.43,61.45,3211.0,54.8353,54.8442,54.8085,54.8264,3211.0
2017-10-04 12:05:00,61.47,61.47,61.44,61.46,2065.0,54.8442,54.8442,54.8174,54.8353,2065.0
2017-10-04 12:10:00,61.45,61.49,61.45,61.48,3033.0,54.8264,54.8621,54.8264,54.8531,3033.0
2017-10-04 12:15:00,61.46,61.48,61.45,61.47,2891.0,54.8353,54.8531,54.8264,54.8442,2891.0
2017-10-04 12:20:00,61.48,61.48,61.43,61.44,4289.0,54.8531,54.8531,54.8085,54.8174,4289.0
2017-10-04 12:25:00,61.45,61.45,61.43,61.44,1600.0,54.8264,54.8264,54.8085,54.8174,1600.0
2017-10-04 12:30:00,61.5,61.51,61.48,61.48,1963.0,54.871,54.8799,54.8531,54.8531,1963.0
2017-10-04 12:35:00,61.5,61.54,61.47,61.51,5500.0,54.871,54.9067,54.8442,54.8799,5500.0
2017-10-04 12:40:00,61.51,61.53,61.47,61.49,4076.0,54.8799,54.8977,54.8442,54.8621,4076.0
2017-10-04 12:45:00,61.47,61.47,61.43,61.44,2966.0,54.8442,54.8442,54.8085,54.8174,2966.0
2017-10-04 12:50:00,61.43,61.43,61.34,61.41,2404.0,54.8085,54.8085,54.7282,54.7907,2404.0
2017-10-04 12:55:00,61.41,61.41,61.36,61.36,1535.0,54.7907,54.7907,54.7461,54.7461,1535.0
2017-10-04 13:00:00,61.39,61.44,61.38,61.44,1935.0,54.7728,54.8174,54.7639,54.8174,1935.0
2017-10-04 13:05:00,61.43,61.45,61.42,61.44,2000.0,54.8085,54.8264,54.7996,54.8174,2000.0
2017-10-04 13:10:00,61.43,61.44,61.41,61.42,1221.0,54.8085,54.8174,54.7907,54.7996,1221.0
2017-10-04 13:15:00,61.42,61.46,61.41,61.44,2903.0,54.7996,54.8353,54.7907,54.8174,2903.0
2017-10-04 13:20:00,61.44,61.46,61.42,61.43,1085.0,54.8174,54.8353,54.7996,54.8085,1085.0
2017-10-04 13:25:00,61.44,61.46,61.44,61.44,1502.0,54.8174,54.8353,54.8174,54.8174,1502.0
2017-10-04 13:30:00,61.45,61.47,61.44,61.47,1700.0,54.8264,54.8442,54.8174,54.8442,1700.0
2017-10-04 13:35:00,61.48,61.51,61.48,61.5,1380.0,54.8531,54.8799,54.8531,54.871,1380.0
2017-10-04 13:40:00,61.48,61.49,61.44,61.44,3226.0,54.8531,54.8621,54.8174,54.8174,3226.0
2017-10-04 13:45:00,61.45,61.45,61.36,61.36,2200.0,54.8264,54.8264,54.7461,54.7461,2200.0
2017-10-04 13:50:00,61.36,61.42,61.36,61.42,2170.0,54.7461,54.7996,54.7461,54.7996,2170.0
2017-10-04 13:55:00,61.42,61.48,61.42,61.48,2071.0,54.7996,54.8531,54.7996,54.8531,2071.0
2017-10-04 14:00:00,61.46,61.47,61.44,61.47,1807.0,54.8353,54.8442,54.8174,54.8442,1807.0
2017-10-04 14:05:00,61.46,61.46,61.44,61.46,1700.0,54.8353,54.8353,54.8174,54.8353,1700.0
2017-10-04 14:10:00,61.46,61.49,61.46,61.49,3510.0,54.8353,54.8621,54.8353,54.8621,3510.0
2017-10-04 14:15:00,61.5,61.5,61.46,61.46,2515.0,54.871,54.871,54.8353,54.8353,2515.0
2017-10-04 14:20:00,61.47,61.48,61.45,61.47,1932.0,54.8442,54.8531,54.8264,54.8442,1932.0
2017-10-04 14:25:00,61.46,61.52,61.46,61.52,4022.0,54.8353,54.8888,54.8353,54.8888,4022.0
2017-10-04 14:30:00,61.53,61.57,61.53,61.56,1320.0,54.8977,54.9334,54.8977,54.9245,1320.0
2017-10-04 14:35:00,61.56,61.57,61.55,61.56,3632.0,54.9245,54.9334,54.9156,54.9245,3632.0
2017-10-04 14:40:00,61.55,61.55,61.54,61.54,4195.0,54.9156,54.9156,54.9067,54.9067,4195.0
2017-10-04 14:45:00,61.54,61.57,61.54,61.55,2615.0,54.9067,54.9334,54.9067,54.9156,2615.0
2017-10-04 14:50:00,61.55,61.64,61.55,61.64,6074.0,54.9156,54.9959,54.9156,54.9959,6074.0
2017-10-04 14:55:00,61.63,61.69,61.63,61.69,6485.0,54.987,55.0405,54.987,55.0405,6485.0
2017-10-04 15:00:00,61.67,61.67,61.64,61.66,2923.0,55.0227,55.0227,54.9959,55.0137,2923.0
2017-10-04 15:05:00,61.66,61.67,61.63,61.64,6833.0,55.0137,55.0227,54.987,54.9959,6833.0
2017-10-04 15:10:00,61.65,61.65,61.63,61.63,6265.0,55.0048,55.0048,54.987,54.987,6265.0
2017-10-04 15:15:00,61.63,61.65,61.61,61.65,8299.0,54.987,55.0048,54.9691,55.0048,8299.0
2017-10-04 15:20:00,61.65,61.73,61.64,61.73,6072.0,55.0048,55.0762,54.9959,55.0762,6072.0
2017-10-04 15:25:00,61.71,61.71,61.66,61.66,7083.0,55.0583,55.0583,55.0137,55.0137,7083.0
2017-10-04 15:30:00,61.66,61.67,61.64,61.66,5341.0,55.0137,55.0227,54.9959,55.0137,5341.0
2017-10-04 15:35:00,61.66,61.67,61.59,61.6,7520.0,55.0137,55.0227,54.9513,54.9602,7520.0
2017-10-04 15:40:00,61.6,61.61,61.57,61.6,13587.0,54.9602,54.9691,54.9334,54.9602,13587.0
2017-10-04 15:45:00,61.6,61.6,61.56,61.58,10649.0,54.9602,54.9602,54.9245,54.9424,10649.0
2017-10-04 15:50:00,61.58,61.61,61.57,61.57,17800.0,54.9424,54.9691,54.9334,54.9334,17800.0
2017-10-04 15:55:00,61.57,61.6,61.55,61.6,28503.0,54.9334,54.9602,54.9156,54.9602,28503.0
2017-10-05 09:30:00,61.6,61.64,61.52,61.52,8999.0,54.9602,54.9959,54.8888,54.8888,8999.0
2017-10-05 09:35:00,61.57,61.67,61.57,61.65,2641.0,54.9334,55.0227,54.9334,55.0048,2641.0
2017-10-05 09:40:00,61.63,61.68,61.62,61.68,900.0,54.987,55.0316,54.978,55.0316,900.0
2017-10-05 09:45:00,61.73,61.73,61.63,61.64,2207.0,55.0762,55.0762,54.987,54.9959,2207.0
2017-10-05 09:50:00,61.65,61.69,61.62,61.69,2600.0,55.0048,55.0405,54.978,55.0405,2600.0
2017-10-05 09:55:00,61.69,61.69,61.67,61.67,900.0,55.0405,55.0405,55.0227,55.0227,900.0
2017-10-05 10:00:00,61.69,61.7,61.68,61.7,3704.0,55.0405,55.0494,55.0316,55.0494,3704.0
2017-10-05 10:05:00,61.68,61.71,61.63,61.64,5400.0,55.0316,55.0583,54.987,54.9959,5400.0
2017-10-05 10:10:00,61.65,61.69,61.65,61.66,3244.0,55.0048,55.0405,55.0048,55.0137,3244.0
2017-10-05 10:15:00,61.67,61.73,61.67,61.73,3520.0,55.0227,55.0762,55.0227,55.0762,3520.0
2017-10-05 10:20:00,61.72,61.72,61.65,61.67,4446.0,55.0673,55.0673,55.0048,55.0227,4446.0
2017-10-05 10:25:00,61.68,61.71,61.68,61.71,1600.0,55.0316,55.0583,55.0316,55.0583,1600.0
2017-10-05 10:30:00,61.72,61.77,61.71,61.76,3380.0,55.0673,55.1119,55.0583,55.103,3380.0
2017-10-05 10:35:00,61.75,61.79,61.72,61.75,14507.0,55.094,55.1297,55.0673,55.094,14507.0
2017-10-05 10:40:00,61.75,61.81,61.75,61.8,2060.0,55.094,55.1476,55.094,55.1386,2060.0
2017-10-05 10:45:00,61.81,61.85,61.8,61.85,2378.0,55.1476,55.1833,55.1386,55.1833,2378.0
2017-10-05 10:50:00,61.84,61.88,61.84,61.87,1605.0,55.1743,55.21,55.1743,55.2011,1605.0
2017-10-05 10:55:00,61.85,61.87,61.83,61.87,2504.0,55.1833,55.2011,55.1654,55.2011,2504.0
2017-10-05 11:00:00,61.87,61.9,61.85,61.87,3462.0,55.2011,55.2279,55.1833,55.2011,3462.0
2017-10-05 11:05:00,61.87,61.87,61.8,61.8,3700.0,55.2011,55.2011,55.1386,55.1386,3700.0
2017-10-05 11:10:00,61.8,61.81,61.76,61.76,1901.0,55.1386,55.1476,55.103,55.103,1901.0
2017-10-05 11:15:00,61.75,61.77,61.75,61.76,1600.0,55.094,55.1119,55.094,55.103,1600.0
2017-10-05 11:20:00,61.75,61.75,61.71,61.72,3616.0,55.094,55.094,55.0583,55.0673,3616.0
2017-10-05 11:25:00,61.71,61.72,61.69,61.7,7866.0,55.0583,55.0673,55.0405,55.0494,7866.0
2017-10-05 11:30:00,61.71,61.71,61.66,61.7,3214.0,55.0583,55.0583,55.0137,55.0494,3214.0
2017-10-05 11:35:00,61.69,61.69,61.65,61.65,1554.0,55.0405,55.0405,55.0048,55.0048,1554.0
2017-10-05 11:40:00,61.65,61.67,61.63,61.63,3852.0,55.0048,55.0227,54.987,54.987,3852.0
2017-10-05 11:45:00,61.63,61.66,61.63,61.66,2600.0,54.987,55.0137,54.987,55.0137,2600.0
2017-10-05 11:50:00,61.67,61.72,61.67,61.72,1300.0,55.0227,55.0673,55.0227,55.0673,1300.0
2017-10-05 11:55:00,61.72,61.72,61.67,61.69,2119.0,55.0673,55.0673,55.0227,55.0405,2119.0
2017-10-05 12:00:00,61.68,61.71,61.68,61.7,2900.0,55.0316,55.0583,55.0316,55.0494,2900.0
2017-10-05 12:05:00,61.7,61.7,61.7,61.7,500.0,55.0494,55.0494,55.0494,55.0494,500.0
2017-10-05 12:10:00,61.7,61.72,61.7,61.72,1090.0,55.0494,55.0673,55.0494,55.0673,1090.0
2017-10-05 12:15:00,61.71,61.76,61.7,61.76,2469.0,55.0583,55.103,55.0494,55.103,2469.0
2017-10-05 12:20:00,61.79,61.82,61.79,61.82,2503.0,55.1297,55.1565,55.1297,55.1565,2503.0
2017-10-05 12:25:00,61.84,61.84,61.8,61.8,2465.0,55.1743,55.1743,55.1386,55.1386,2465.0
2017-10-05 12:30:00,61.8,61.82,61.8,61.82,2202.0,55.1386,55.1565,55.1386,55.1565,2202.0
2017-10-05 12:35:00,61.82,61.84,61.82,61.84,1860.0,55.1565,55.1743,55.1565,55.1743,1860.0
2017-10-05 12:40:00,61.84,61.84,61.81,61.82,2553.0,55.1743,55.1743,55.1476,55.1565,2553.0
2017-10-05 12:45:00,61.81,61.86,61.81,61.85,933.0,55.1476,55.1922,55.1476,55.1833,933.0
2017-10-05 12:50:00,61.87,61.87,61.85,61.86,927.0,55.2011,55.2011,55.1833,55.1922,927.0
2017-10-05 12:55:00,61.85,61.86,61.81,61.82,2500.0,55.1833,55.1922,55.1476,55.1565,2500.0
2017-10-05 13:00:00,61.82,61.84,61.82,61.83,2400.0,55.1565,55.1743,55.1565,55.1654,2400.0
2017-10-05 13:05:00,61.82,61.84,61.82,61.82,1863.0,55.1565,55.1743,55.1565,55.1565,1863.0
2017-10-05 13:10:00,61.83,61.83,61.8,61.82,3100.0,55.1654,55.1654,55.1386,55.1565,3100.0
2017-10-05 13:15:00,61.83,61.84,61.83,61.84,865.0,55.1654,55.1743,55.1654,55.1743,865.0
2017-10-05 13:20:00,61.85,61.87,61.85,61.85,800.0,55.1833,55.2011,55.1833,55.1833,800.0
2017-10-05 13:25:00,61.85,61.87,61.84,61.85,3189.0,55.1833,55.2011,55.1743,55.1833,3189.0
2017-10-05 13:30:00,61.85,61.86,61.84,61.84,1643.0,55.1833,55.1922,55.1743,55.1743,1643.0
2017-10-05 13:35:00,61.84,61.85,61.84,61.85,976.0,55.1743,55.1833,55.1743,55.1833,976.0
2017-10-05 13:40:00,61.85,61.88,61.85,61.86,3818.0,55.1833,55.21,55.1833,55.1922,3818.0
2017-10-05 13:45:00,61.86,61.86,61.84,61.84,2500.0,55.1922,55.1922,55.1743,55.1743,2500.0
2017-10-05 13:50:00,61.83,61.84,61.82,61.83,1992.0,55.1654,55.1743,55.1565,55.1654,1992.0
2017-10-05 13:55:00,61.83,61.83,61.81,61.81,1100.0,55.1654,55.1654,55.1476,55.1476,1100.0
2017-10-05 14:00:00,61.81,61.82,61.81,61.82,1191.0,55.1476,55.1565,55.1476,55.1565,1191.0
2017-10-05 14:05:00,61.82,61.82,61.81,61.82,1610.0,55.1565,55.1565,55.1476,55.1565,1610.0
2017-10-05 14:10:00,61.82,61.86,61.82,61.85,2900.0,55.1565,55.1922,55.1565,55.1833,2900.0
2017-10-05 14:15:00,61.84,61.84,61.81,61.81,2222.0,55.1743,55.1743,55.1476,55.1476,2222.0
2017-10-05 14:20:00,61.8,61.82,61.79,61.81,2143.0,55.1386,55.1565,55.1297,55.1476,2143.0
2017-10-05 14:25:00,61.81,61.81,61.79,61.79,2500.0,55.1476,55.1476,55.1297,55.1297,2500.0
2017-10-05 14:30:00,61.79,61.79,61.78,61.78,1700.0,55.1297,55.1297,55.1208,55.1208,1700.0
2017-10-05 14:35:00,61.78,61.79,61.76,61.76,1816.0,55.1208,55.1297,55.103,55.103,1816.0
2017-10-05 14:40:00,61.77,61.77,61.76,61.77,3400.0,55.1119,55.1119,55.103,55.1119,3400.0
2017-10-05 14:45:00,61.77,61.77,61.75,61.75,2845.0,55.1119,55.1119,55.094,55.094,2845.0
2017-10-05 14:50:00,61.75,61.76,61.74,61.75,3714.0,55.094,55.103,55.0851,55.094,3714.0
2017-10-05 14:55:00,61.74,61.76,61.74,61.74,1500.0,55.0851,55.103,55.0851,55.0851,1500.0
2017-10-05 15:00:00,61.74,61.77,61.74,61.75,6184.0,55.0851,55.1119,55.0851,55.094,6184.0
2017-10-05 15:05:00,61.74,61.74,61.73,61.74,3146.0,55.0851,55.0851,55.0762,55.0851,3146.0
2017-10-05 15:10:00,61.73,61.76,61.73,61.75,6656.0,55.0762,55.103,55.0762,55.094,6656.0
2017-10-05 15:15:00,61.76,61.79,61.76,61.76,3938.0,55.103,55.1297,55.103,55.103,3938.0
2017-10-05 15:20:00,61.77,61.77,61.76,61.76,2497.0,55.1119,55.1119,55.103,55.103,2497.0
2017-10-05 15:25:00,61.77,61.77,61.74,61.75,6965.0,55.1119,55.1119,55.0851,55.094,6965.0
2017-10-05 15:30:00,61.76,61.77,61.75,61.77,5055.0,55.103,55.1119,55.094,55.1119,5055.0
2017-10-05 15:35:00,61.77,61.77,61.75,61.76,12026.0,55.1119,55.1119,55.094,55.103,12026.0
2017-10-05 15:40:00,61.75,61.76,61.73,61.75,12924.0,55.094,55.103,55.0762,55.094,12924.0
2017-10-05 15:45:00,61.75,61.78,61.75,61.78,6597.0,55.094,55.1208,55.094,55.1208,6597.0
2017-10-05 15:50:00,61.77,61.78,61.76,61.77,9026.0,55.1119,55.1208,55.103,55.1119,9026.0
2017-10-05 15:55:00,61.78,61.8,61.77,61.79,35905.0,55.1208,55.1386,55.1119,55.1297,35905.0
2017-10-06 09:30:00,61.97,61.97,61.74,61.84,8885.0,55.2903,55.2903,55.0851,55.1743,8885.0
2017-10-06 09:35:00,61.87,61.89,61.8,61.89,2100.0,55.2011,55.2189,55.1386,55.2189,2100.0
2017-10-06 09:40:00,61.89,61.93,61.88,61.91,3763.0,55.2189,55.2546,55.21,55.2368,3763.0
2017-10-06 09:45:00,61.9,61.9,61.77,61.77,3700.0,55.2279,55.2279,55.1119,55.1119,3700.0
2017-10-06 09:50:00,61.79,61.9,61.75,61.85,22364.0,55.1297,55.2279,55.094,55.1833,22364.0
2017-10-06 09:55:00,61.85,61.9,61.83,61.9,2680.0,55.1833,55.2279,55.1654,55.2279,2680.0
2017-10-06 10:00:00,61.92,61.98,61.92,61.95,1300.0,55.2457,55.2992,55.2457,55.2725,1300.0
2017-10-06 10:05:00,61.96,61.98,61.95,61.98,1900.0,55.2814,55.2992,55.2725,55.2992,1900.0
2017-10-06 10:10:00,61.96,62.09,61.96,62.09,10728.0,55.2814,55.3974,55.2814,55.3974,10728.0
2017-10-06 10:15:00,62.1,62.1,62.0,62.02,4292.0,55.4063,55.4063,55.3171,55.3349,4292.0
2017-10-06 10:20:00,62.02,62.05,62.02,62.05,300.0,55.3349,55.3617,55.3349,55.3617,300.0
2017-10-06 10:25:00,62.05,62.09,62.05,62.08,700.0,55.3617,55.3974,55.3617,55.3885,700.0
2017-10-06 10:30:00,62.09,62.12,62.02,62.02,5100.0,55.3974,55.4241,55.3349,55.3349,5100.0
2017-10-06 10:35:00,62.02,62.02,61.98,62.0,1300.0,55.3349,55.3349,55.2992,55.3171,1300.0
2017-10-06 10:40:00,62.01,62.03,62.0,62.0,3770.0,55.326,55.3439,55.3171,55.3171,3770.0
2017-10-06 10:45:00,62.01,62.04,61.93,61.93,3599.0,55.326,55.3528,55.2546,55.2546,3599.0
2017-10-06 10:50:00,61.92,61.92,61.84,61.85,2926.0,55.2457,55.2457,55.1743,55.1833,2926.0
2017-10-06 10:55:00,61.84,61.84,61.75,61.77,4622.0,55.1743,55.1743,55.094,55.1119,4622.0
2017-10-06 11:00:00,61.77,61.78,61.74,61.75,16714.0,55.1119,55.1208,55.0851,55.094,16714.0
2017-10-06 11:05:00,61.75,61.83,61.71,61.8,10933.0,55.094,55.1654,55.0583,55.1386,10933.0
2017-10-06 11:10:00,61.81,61.81,61.76,61.8,5185.0,55.1476,55.1476,55.103,55.1386,5185.0
2017-10-06 11:15:00,61.79,61.79,61.76,61.77,3402.0,55.1297,55.1297,55.103,55.1119,3402.0
2017-10-06 11:20:00,61.76,61.76,61.72,61.73,5215.0,55.103,55.103,55.0673,55.0762,5215.0
2017-10-06 11:25:00,61.73,61.76,61.73,61.76,7220.0,55.0762,55.103,55.0762,55.103,7220.0
2017-10-06 11:30:00,61.76,61.77,61.69,61.75,11230.0,55.103,55.1119,55.0405,55.094,11230.0
2017-10-06 11:35:00,61.73,61.75,61.71,61.72,4651.0,55.0762,55.094,55.0583,55.0673,4651.0
2017-10-06 11:40:00,61.71,61.73,61.62,61.64,4348.0,55.0583,55.0762,54.978,54.9959,4348.0
2017-10-06 11:45:00,61.66,61.66,61.63,61.65,3457.0,55.0137,55.0137,54.987,55.0048,3457.0
2017-10-06 11:50:00,61.66,61.66,61.62,61.65,4294.0,55.0137,55.0137,54.978,55.0048,4294.0
2017-10-06 11:55:00,61.64,61.66,61.64,61.65,3504.0,54.9959,55.0137,54.9959,55.0048,3504.0
2017-10-06 12:00:00,61.65,61.66,61.57,61.6,7353.0,55.0048,55.0137,54.9334,54.9602,7353.0
2017-10-06 12:05:00,61.61,61.62,61.54,61.54,3940.0,54.9691,54.978,54.9067,54.9067,3940.0
2017-10-06 12:10:00,61.57,61.57,61.54,61.54,7355.0,54.9334,54.9334,54.9067,54.9067,7355.0
2017-10-06 12:15:00,61.54,61.55,61.53,61.55,2623.0,54.9067,54.9156,54.8977,54.9156,2623.0
2017-10-06 12:20:00,61.54,61.57,61.53,61.55,2489.0,54.9067,54.9334,54.8977,54.9156,2489.0
2017-10-06 12:25:00,61.57,61.59,61.55,61.58,6150.0,54.9334,54.9513,54.9156,54.9424,6150.0
2017-10-06 12:30:00,61.57,61.59,61.57,61.59,2487.0,54.9334,54.9513,54.9334,54.9513,2487.0
2017-10-06 12:35:00,61.59,61.59,61.57,61.58,1515.0,54.9513,54.9513,54.9334,54.9424,1515.0
2017-10-06 12:40:00,61.58,61.6,61.57,61.6,3985.0,54.9424,54.9602,54.9334,54.9602,3985.0
2017-10-06 12:45:00,61.58,61.6,61.58,61.6,760.0,54.9424,54.9602,54.9424,54.9602,760.0
2017-10-06 12:50:00,61.58,61.6,61.58,61.59,425.0,54.9424,54.9602,54.9424,54.9513,425.0
2017-10-06 12:55:00,61.6,61.64,61.6,61.63,3900.0,54.9602,54.9959,54.9602,54.987,3900.0
2017-10-06 13:00:00,61.63,61.65,61.63,61.63,7070.0,54.987,55.0048,54.987,54.987,7070.0
2017-10-06 13:05:00,61.64,61.67,61.64,61.67,1600.0,54.9959,55.0227,54.9959,55.0227,1600.0
2017-10-06 13:10:00,61.68,61.68,61.68,61.68,700.0,55.0316,55.0316,55.0316,55.0316,700.0
2017-10-06 13:15:00,61.66,61.68,61.66,61.66,1841.0,55.0137,55.0316,55.0137,55.0137,1841.0
2017-10-06 13:20:00,61.67,61.68,61.66,61.67,1101.0,55.0227,55.0316,55.0137,55.0227,1101.0
2017-10-06 13:25:00,61.67,61.69,61.66,61.68,1157.0,55.0227,55.0405,55.0137,55.0316,1157.0
2017-10-06 13:30:00,61.67,61.67,61.66,61.67,1600.0,55.0227,55.0227,55.0137,55.0227,1600.0
2017-10-06 13:35:00,61.66,61.67,61.65,61.65,2500.0,55.0137,55.0227,55.0048,55.0048,2500.0
2017-10-06 13:40:00,61.65,61.65,61.64,61.64,3700.0,55.0048,55.0048,54.9959,54.9959,3700.0
2017-10-06 13:45:00,61.64,61.66,61.62,61.64,2978.0,54.9959,55.0137,54.978,54.9959,2978.0
2017-10-06 13:50:00,61.63,61.64,61.63,61.64,1500.0,54.987,54.9959,54.987,54.9959,1500.0
2017-10-06 13:55:00,61.65,61.69,61.65,61.69,9676.0,55.0048,55.0405,55.0048,55.0405,9676.0
2017-10-06 14:00:00,61.68,61.69,61.67,61.69,1622.0,55.0316,55.0405,55.0227,55.0405,1622.0
2017-10-06 14:05:00,61.69,61.69,61.65,61.66,3434.0,55.0405,55.0405,55.0048,55.0137,3434.0
2017-10-06 14:10:00,61.65,61.7,61.65,61.7,6312.0,55.0048,55.0494,55.0048,55.0494,6312.0
2017-10-06 14:15:00,61.71,61.75,61.71,61.74,3203.0,55.0583,55.094,55.0583,55.0851,3203.0
2017-10-06 14:20:00,61.74,61.74,61.71,61.71,2650.0,55.0851,55.0851,55.0583,55.0583,2650.0
2017-10-06 14:25:00,61.71,61.74,61.71,61.72,2882.0,55.0583,55.0851,55.0583,55.0673,2882.0
2017-10-06 14:30:00,61.71,61.78,61.71,61.78,7647.0,55.0583,55.1208,55.0583,55.1208,7647.0
2017-10-06 14:35:00,61.78,61.79,61.77,61.78,1244.0,55.1208,55.1297,55.1119,55.1208,1244.0
2017-10-06 14:40:00,61.77,61.78,61.76,61.77,4763.0,55.1119,55.1208,55.103,55.1119,4763.0
2017-10-06 14:45:00,61.78,61.82,61.77,61.82,6206.0,55.1208,55.1565,55.1119,55.1565,6206.0
2017-10-06 14:50:00,61.81,61.85,61.8,61.84,6108.0,55.1476,55.1833,55.1386,55.1743,6108.0
2017-10-06 14:55:00,61.83,61.83,61.79,61.8,4700.0,55.1654,55.1654,55.1297,55.1386,4700.0
2017-10-06 15:00:00,61.8,61.8,61.74,61.77,9312.0,55.1386,55.1386,55.0851,55.1119,9312.0
2017-10-06 15:05:00,61.77,61.82,61.75,61.82,8583.0,55.1119,55.1565,55.094,55.1565,8583.0
2017-10-06 15:10:00,61.82,61.82,61.76,61.78,4605.0,55.1565,55.1565,55.103,55.1208,4605.0
2017-10-06 15:15:00,61.78,61.79,61.74,61.75,8098.0,55.1208,55.1297,55.0851,55.094,8098.0
2017-10-06 15:20:00,61.76,61.77,61.74,61.76,5928.0,55.103,55.1119,55.0851,55.103,5928.0
2017-10-06 15:25:00,61.76,61.77,61.74,61.75,4996.0,55.103,55.1119,55.0851,55.094,4996.0
2017-10-06 15:30:00,61.76,61.76,61.71,61.73,14341.0,55.103,55.103,55.0583,55.0762,14341.0
2017-10-06 15:35:00,61.73,61.76,61.72,61.75,8047.0,55.0762,55.103,55.0673,55.094,8047.0
2017-10-06 15:40:00,61.75,61.76,61.74,61.75,17796.0,55.094,55.103,55.0851,55.094,17796.0
2017-10-06 15:45:00,61.76,61.79,61.75,61.75,11420.0,55.103,55.1297,55.094,55.094,11420.0
2017-10-06 15:50:00,61.74,61.76,61.72,61.74,19613.0,55.0851,55.103,55.0673,55.0851,19613.0
2017-10-06 15:55:00,61.73,61.79,61.73,61.77,33003.0,55.0762,55.1297,55.0762,55.1119,33003.0
2017-10-09 09:30:00,61.75,61.81,61.75,61.81,5781.0,55.094,55.1476,55.094,55.1476,5781.0
2017-10-09 09:35:00,61.88,61.9,61.83,61.86,2007.0,55.21,55.2279,55.1654,55.1922,2007.0
2017-10-09 09:40:00,61.9,61.9,61.75,61.76,5689.0,55.2279,55.2279,55.094,55.103,5689.0
2017-10-09 09:45:00,61.77,61.77,61.74,61.75,2208.0,55.1119,55.1119,55.0851,55.094,2208.0
2017-10-09 09:50:00,61.74,61.79,61.74,61.79,4195.0,55.0851,55.1297,55.0851,55.1297,4195.0
2017-10-09 09:55:00,61.77,61.77,61.74,61.76,4560.0,55.1119,55.1119,55.0851,55.103,4560.0
2017-10-09 10:00:00,61.76,61.76,61.73,61.74,8634.0,55.103,55.103,55.0762,55.0851,8634.0
2017-10-09 10:05:00,61.74,61.77,61.74,61.77,5227.0,55.0851,55.1119,55.0851,55.1119,5227.0
2017-10-09 10:10:00,61.76,61.76,61.66,61.69,4700.0,55.103,55.103,55.0137,55.0405,4700.0
2017-10-09 10:15:00,61.69,61.71,61.67,61.71,3844.0,55.0405,55.0583,55.0227,55.0583,3844.0
2017-10-09 10:20:00,61.71,61.75,61.7,61.74,975.0,55.0583,55.094,55.0494,55.0851,975.0
2017-10-09 10:25:00,61.77,61.77,61.7,61.7,1700.0,55.1119,55.1119,55.0494,55.0494,1700.0
2017-10-09 10:30:00,61.71,61.72,61.71,61.72,685.0,55.0583,55.0673,55.0583,55.0673,685.0
2017-10-09 10:35:00,61.72,61.76,61.72,61.76,4534.0,55.0673,55.103,55.0673,55.103,4534.0
2017-10-09 10:40:00,61.75,61.75,61.68,61.68,3700.0,55.094,55.094,55.0316,55.0316,3700.0
2017-10-09 10:45:00,61.69,61.7,61.68,61.69,1100.0,55.0405,55.0494,55.0316,55.0405,1100.0
2017-10-09 10:50:00,61.69,61.72,61.68,61.72,3436.0,55.0405,55.0673,55.0316,55.0673,3436.0
2017-10-09 10:55:00,61.72,61.73,61.69,61.71,2400.0,55.0673,55.0762,55.0405,55.0583,2400.0
2017-10-09 11:00:00,61.71,61.72,61.63,61.64,5086.0,55.0583,55.0673,54.987,54.9959,5086.0
2017-10-09 11:05:00,61.65,61.71,61.65,61.7,5551.0,55.0048,55.0583,55.0048,55.0494,5551.0
2017-10-09 11:10:00,61.7,61.75,61.69,61.75,2432.0,55.0494,55.094,55.0405,55.094,2432.0
2017-10-09 11:15:00,61.75,61.76,61.74,61.76,1586.0,55.094,55.103,55.0851,55.103,1586.0
2017-10-09 11:20:00,61.77,61.78,61.77,61.77,900.0,55.1119,55.1208,55.1119,55.1119,900.0
2017-10-09 11:25:00,61.78,61.78,61.75,61.78,2300.0,55.1208,55.1208,55.094,55.1208,2300.0
2017-10-09 11:30:00,61.78,61.79,61.75,61.76,7184.0,55.1208,55.1297,55.094,55.103,7184.0
2017-10-09 11:35:00,61.75,61.76,61.74,61.74,2575.0,55.094,55.103,55.0851,55.0851,2575.0
2017-10-09 11:40:00,61.74,61.78,61.73,61.78,2120.0,55.0851,55.1208,55.0762,55.1208,2120.0
2017-10-09 11:45:00,61.81,61.81,61.78,61.78,998.0,55.1476,55.1476,55.1208,55.1208,998.0
2017-10-09 11:50:00,61.79,61.79,61.71,61.73,8842.0,55.1297,55.1297,55.0583,55.0762,8842.0
2017-10-09 11:55:00,61.74,61.75,61.7,61.7,3607.0,55.0851,55.094,55.0494,55.0494,3607.0
2017-10-09 12:00:00,61.73,61.73,61.68,61.7,2905.0,55.0762,55.0762,55.0316,55.0494,2905.0
2017-10-09 12:05:00,61.69,61.69,61.63,61.63,1716.0,55.0405,55.0405,54.987,54.987,1716.0
2017-10-09 12:10:00,61.63,61.63,61.6,61.61,1096.0,54.987,54.987,54.9602,54.9691,1096.0
2017-10-09 12:15:00,61.61,61.62,61.6,61.61,2114.0,54.9691,54.978,54.9602,54.9691,2114.0
2017-10-09 12:20:00,61.6,61.6,61.58,61.58,792.0,54.9602,54.9602,54.9424,54.9424,792.0
2017-10-09 12:25:00,61.59,61.59,61.59,61.59,1120.0,54.9513,54.9513,54.9513,54.9513,1120.0
2017-10-09 12:30:00,61.6,61.62,61.59,61.62,4311.0,54.9602,54.978,54.9513,54.978,4311.0
2017-10-09 12:35:00,61.61,61.62,61.56,61.56,3309.0,54.9691,54.978,54.9245,54.9245,3309.0
2017-10-09 12:40:00,61.55,61.55,61.53,61.54,3351.0,54.9156,54.9156,54.8977,54.9067,3351.0
2017-10-09 12:45:00,61.54,61.54,61.52,61.52,1114.0,54.9067,54.9067,54.8888,54.8888,1114.0
2017-10-09 12:50:00,61.53,61.56,61.52,61.56,2432.0,54.8977,54.9245,54.8888,54.9245,2432.0
2017-10-09 12:55:00,61.56,61.56,61.55,61.55,1435.0,54.9245,54.9245,54.9156,54.9156,1435.0
2017-10-09 13:00:00,61.55,61.56,61.55,61.55,370.0,54.9156,54.9245,54.9156,54.9156,370.0
2017-10-09 13:05:00,61.55,61.59,61.54,61.59,3106.0,54.9156,54.9513,54.9067,54.9513,3106.0
2017-10-09 13:10:00,61.6,61.61,61.57,61.6,2786.0,54.9602,54.9691,54.9334,54.9602,2786.0
2017-10-09 13:15:00,61.6,61.6,61.6,61.6,100.0,54.9602,54.9602,54.9602,54.9602,100.0
2017-10-09 13:20:00,61.6,61.6,61.59,61.6,3978.0,54.9602,54.9602,54.9513,54.9602,3978.0
2017-10-09 13:25:00,61.61,61.62,61.6,61.61,600.0,54.9691,54.978,54.9602,54.9691,600.0
2017-10-09 13:30:00,61.61,61.62,61.6,61.61,1310.0,54.9691,54.978,54.9602,54.9691,1310.0
2017-10-09 13:35:00,61.61,61.61,61.6,61.61,1400.0,54.9691,54.9691,54.9602,54.9691,1400.0
2017-10-09 13:40:00,61.61,61.61,61.59,61.6,3027.0,54.9691,54.9691,54.9513,54.9602,3027.0
2017-10-09 13:45:00,61.61,61.65,61.61,61.64,3509.0,54.9691,55.0048,54.9691,54.9959,3509.0
2017-10-09 13:50:00,61.64,61.64,61.64,61.64,0.0,54.9959,54.9959,54.9959,54.9959,0.0
2017-10-09 13:55:00,61.64,61.64,61.61,61.61,1956.0,54.9959,54.9959,54.9691,54.9691,1956.0
2017-10-09 14:00:00,61.61,61.62,61.6,61.6,1136.0,54.9691,54.978,54.9602,54.9602,1136.0
2017-10-09 14:05:00,61.6,61.6,61.6,61.6,700.0,54.9602,54.9602,54.9602,54.9602,700.0
2017-10-09 14:10:00,61.59,61.63,61.59,61.63,4219.0,54.9513,54.987,54.9513,54.987,4219.0
2017-10-09 14:15:00,61.63,61.63,61.61,61.61,2314.0,54.987,54.987,54.9691,54.9691,2314.0
2017-10-09 14:20:00,61.61,61.62,61.6,61.6,2360.0,54.9691,54.978,54.9602,54.9602,2360.0
2017-10-09 14:25:00,61.6,61.62,61.6,61.6,6910.0,54.9602,54.978,54.9602,54.9602,6910.0
2017-10-09 14:30:00,61.6,61.6,61.56,61.56,3892.0,54.9602,54.9602,54.9245,54.9245,3892.0
2017-10-09 14:35:00,61.55,61.56,61.53,61.55,4095.0,54.9156,54.9245,54.8977,54.9156,4095.0
2017-10-09 14:40:00,61.54,61.57,61.53,61.56,3143.0,54.9067,54.9334,54.8977,54.9245,3143.0
2017-10-09 14:45:00,61.57,61.59,61.56,61.57,4922.0,54.9334,54.9513,54.9245,54.9334,4922.0
2017-10-09 14:50:00,61.58,61.58,61.57,61.58,2937.0,54.9424,54.9424,54.9334,54.9424,2937.0
2017-10-09 14:55:00,61.58,61.6,61.57,61.57,2429.0,54.9424,54.9602,54.9334,54.9334,2429.0
2017-10-09 15:00:00,61.57,61.57,61.52,61.52,4315.0,54.9334,54.9334,54.8888,54.8888,4315.0
2017-10-09 15:05:00,61.52,61.52,61.48,61.49,8287.0,54.8888,54.8888,54.8531,54.8621,8287.0
2017-10-09 15:10:00,61.49,61.49,61.46,61.46,6883.0,54.8621,54.8621,54.8353,54.8353,6883.0
2017-10-09 15:15:00,61.46,61.47,61.45,61.46,5981.0,54.8353,54.8442,54.8264,54.8353,5981.0
2017-10-09 15:20:00,61.47,61.5,61.46,61.5,5820.0,54.8442,54.871,54.8353,54.871,5820.0
2017-10-09 15:25:00,61.5,61.53,61.49,61.53,3669.0,54.871,54.8977,54.8621,54.8977,3669.0
2017-10-09 15:30:00,61.53,61.58,61.52,61.58,10582.0,54.8977,54.9424,54.8888,54.9424,10582.0
2017-10-09 15:35:00,61.58,61.59,61.57,61.58,8019.0,54.9424,54.9513,54.9334,54.9424,8019.0
2017-10-09 15:40:00,61.58,61.58,61.55,61.57,5979.0,54.9424,54.9424,54.9156,54.9334,5979.0
2017-10-09 15:45:00,61.57,61.59,61.54,61.55,10748.0,54.9334,54.9513,54.9067,54.9156,10748.0
2017-10-09 15:50:00,61.55,61.62,61.55,61.62,11504.0,54.9156,54.978,54.9156,54.978,11504.0
2017-10-09 15:55:00,61.62,61.62,61.54,61.57,62286.0,54.978,54.978,54.9067,54.9334,62286.0
2017-10-10 09:30:00,61.56,61.57,61.56,61.56,6320.0,54.9245,54.9334,54.9245,54.9245,6320.0
2017-10-10 09:35:00,61.63,61.71,61.58,61.71,1000.0,54.987,55.0583,54.9424,55.0583,1000.0
2017-10-10 09:40:00,61.72,61.73,61.66,61.68,4541.0,55.0673,55.0762,55.0137,55.0316,4541.0
2017-10-10 09:45:00,61.68,61.68,61.65,61.67,10294.0,55.0316,55.0316,55.0048,55.0227,10294.0
2017-10-10 09:50:00,61.67,61.68,61.64,61.64,13986.0,55.0227,55.0316,54.9959,54.9959,13986.0
2017-10-10 09:55:00,61.67,61.79,61.67,61.79,3200.0,55.0227,55.1297,55.0227,55.1297,3200.0
2017-10-10 10:00:00,61.79,61.82,61.76,61.82,2605.0,55.1297,55.1565,55.103,55.1565,2605.0
2017-10-10 10:05:00,61.81,61.83,61.79,61.79,2300.0,55.1476,55.1654,55.1297,55.1297,2300.0
2017-10-10 10:10:00,61.8,61.86,61.8,61.85,4464.0,55.1386,55.1922,55.1386,55.1833,4464.0
2017-10-10 10:15:00,61.85,61.87,61.81,61.84,6338.0,55.1833,55.2011,55.1476,55.1743,6338.0
2017-10-10 10:20:00,61.83,61.83,61.78,61.78,9715.0,55.1654,55.1654,55.1208,55.1208,9715.0
2017-10-10 10:25:00,61.76,61.79,61.75,61.78,10365.0,55.103,55.1297,55.094,55.1208,10365.0
2017-10-10 10:30:00,61.79,61.84,61.76,61.84,7846.0,55.1297,55.1743,55.103,55.1743,7846.0
2017-10-10 10:35:00,61.82,61.82,61.73,61.73,806.0,55.1565,55.1565,55.0762,55.0762,806.0
2017-10-10 10:40:00,61.76,61.79,61.73,61.75,3206.0,55.103,55.1297,55.0762,55.094,3206.0
2017-10-10 10:45:00,61.75,61.75,61.73,61.73,1206.0,55.094,55.094,55.0762,55.0762,1206.0
2017-10-10 10:50:00,61.72,61.73,61.65,61.65,3550.0,55.0673,55.0762,55.0048,55.0048,3550.0
2017-10-10 10:55:00,61.65,61.67,61.65,61.67,1165.0,55.0048,55.0227,55.0048,55.0227,1165.0
2017-10-10 11:00:00,61.68,61.68,61.62,61.63,4500.0,55.0316,55.0316,54.978,54.987,4500.0
2017-10-10 11:05:00,61.63,61.68,61.62,61.64,2893.0,54.987,55.0316,54.978,54.9959,2893.0
2017-10-10 11:10:00,61.65,61.65,61.65,61.65,1600.0,55.0048,55.0048,55.0048,55.0048,1600.0
2017-10-10 11:15:00,61.64,61.84,61.63,61.84,31130.0,54.9959,55.1743,54.987,55.1743,31130.0
2017-10-10 11:20:00,61.84,61.84,61.71,61.78,5228.0,55.1743,55.1743,55.0583,55.1208,5228.0
2017-10-10 11:25:00,61.78,61.78,61.67,61.71,3230.0,55.1208,55.1208,55.0227,55.0583,3230.0
2017-10-10 11:30:00,61.71,61.72,61.64,61.68,2230.0,55.0583,55.0673,54.9959,55.0316,2230.0
2017-10-10 11:35:00,61.68,61.71,61.67,61.71,2748.0,55.0316,55.0583,55.0227,55.0583,2748.0
2017-10-10 11:40:00,61.72,61.72,61.63,61.65,4190.0,55.0673,55.0673,54.987,55.0048,4190.0
2017-10-10 11:45:00,61.64,61.66,61.64,61.65,2819.0,54.9959,55.0137,54.9959,55.0048,2819.0
2017-10-10 11:50:00,61.65,61.66,61.64,61.64,1859.0,55.0048,55.0137,54.9959,54.9959,1859.0
2017-10-10 11:55:00,61.62,61.66,61.62,61.63,5000.0,54.978,55.0137,54.978,54.987,5000.0
2017-10-10 12:00:00,61.63,61.64,61.63,61.64,1200.0,54.987,54.9959,54.987,54.9959,1200.0
2017-10-10 12:05:00,61.63,61.63,61.55,61.6,6081.0,54.987,54.987,54.9156,54.9602,6081.0
2017-10-10 12:10:00,61.6,61.61,61.58,61.59,2505.0,54.9602,54.9691,54.9424,54.9513,2505.0
2017-10-10 12:15:00,61.58,61.6,61.56,61.56,2460.0,54.9424,54.9602,54.9245,54.9245,2460.0
2017-10-10 12:20:00,61.55,61.58,61.53,61.57,4094.0,54.9156,54.9424,54.8977,54.9334,4094.0
2017-10-10 12:25:00,61.56,61.58,61.53,61.54,3000.0,54.9245,54.9424,54.8977,54.9067,3000.0
2017-10-10 12:30:00,61.55,61.58,61.55,61.55,1717.0,54.9156,54.9424,54.9156,54.9156,1717.0
2017-10-10 12:35:00,61.56,61.56,61.52,61.55,6697.0,54.9245,54.9245,54.8888,54.9156,6697.0
2017-10-10 12:40:00,61.55,61.6,61.54,61.59,5087.0,54.9156,54.9602,54.9067,54.9513,5087.0
2017-10-10 12:45:00,61.6,61.61,61.59,61.61,1400.0,54.9602,54.9691,54.9513,54.9691,1400.0
2017-10-10 12:50:00,61.6,61.62,61.58,61.58,3817.0,54.9602,54.978,54.9424,54.9424,3817.0
2017-10-10 12:55:00,61.6,61.62,61.6,61.61,1400.0,54.9602,54.978,54.9602,54.9691,1400.0
2017-10-10 13:00:00,61.61,61.63,61.6,61.63,1602.0,54.9691,54.987,54.9602,54.987,1602.0
2017-10-10 13:05:00,61.63,61.66,61.63,61.65,1937.0,54.987,55.0137,54.987,55.0048,1937.0
2017-10-10 13:10:00,61.63,61.65,61.62,61.65,1100.0,54.987,55.0048,54.978,55.0048,1100.0
2017-10-10 13:15:00,61.66,61.66,61.61,61.62,2653.0,55.0137,55.0137,54.9691,54.978,2653.0
2017-10-10 13:20:00,61.63,61.63,61.6,61.6,2328.0,54.987,54.987,54.9602,54.9602,2328.0
2017-10-10 13:25:00,61.61,61.61,61.6,61.6,1259.0,54.9691,54.9691,54.9602,54.9602,1259.0
2017-10-10 13:30:00,61.61,61.63,61.6,61.62,3259.0,54.9691,54.987,54.9602,54.978,3259.0
2017-10-10 13:35:00,61.63,61.66,61.63,61.66,3800.0,54.987,55.0137,54.987,55.0137,3800.0
2017-10-10 13:40:00,61.66,61.68,61.65,61.65,1600.0,55.0137,55.0316,55.0048,55.0048,1600.0
2017-10-10 13:45:00,61.64,61.64,61.63,61.63,1214.0,54.9959,54.9959,54.987,54.987,1214.0
2017-10-10 13:50:00,61.63,61.64,61.63,61.64,1835.0,54.987,54.9959,54.987,54.9959,1835.0
2017-10-10 13:55:00,61.64,61.65,61.62,61.62,1400.0,54.9959,55.0048,54.978,54.978,1400.0
2017-10-10 14:00:00,61.63,61.66,61.62,61.65,2000.0,54.987,55.0137,54.978,55.0048,2000.0
2017-10-10 14:05:00,61.64,61.66,61.64,61.65,700.0,54.9959,55.0137,54.9959,55.0048,700.0
2017-10-10 14:10:00,61.66,61.66,61.64,61.65,1860.0,55.0137,55.0137,54.9959,55.0048,1860.0
2017-10-10 14:15:00,61.65,61.65,61.6,61.61,4560.0,55.0048,55.0048,54.9602,54.9691,4560.0
2017-10-10 14:20:00,61.62,61.63,61.61,61.62,1800.0,54.978,54.987,54.9691,54.978,1800.0
2017-10-10 14:25:00,61.62,61.62,61.56,61.6,6006.0,54.978,54.978,54.9245,54.9602,6006.0
2017-10-10 14:30:00,61.61,61.66,61.59,61.66,3728.0,54.9691,55.0137,54.9513,55.0137,3728.0
2017-10-10 14:35:00,61.67,61.67,61.65,61.66,2000.0,55.0227,55.0227,55.0048,55.0137,2000.0
2017-10-10 14:40:00,61.67,61.69,61.66,61.67,2823.0,55.0227,55.0405,55.0137,55.0227,2823.0
2017-10-10 14:45:00,61.66,61.71,61.66,61.71,3005.0,55.0137,55.0583,55.0137,55.0583,3005.0
2017-10-10 14:50:00,61.7,61.7,61.68,61.69,3770.0,55.0494,55.0494,55.0316,55.0405,3770.0
2017-10-10 14:55:00,61.7,61.7,61.65,61.65,3804.0,55.0494,55.0494,55.0048,55.0048,3804.0
2017-10-10 15:00:00,61.65,61.67,61.64,61.67,3887.0,55.0048,55.0227,54.9959,55.0227,3887.0
2017-10-10 15:05:00,61.67,61.69,61.66,61.69,3900.0,55.0227,55.0405,55.0137,55.0405,3900.0
2017-10-10 15:10:00,61.69,61.7,61.68,61.7,1932.0,55.0405,55.0494,55.0316,55.0494,1932.0
2017-10-10 15:15:00,61.7,61.7,61.68,61.68,7218.0,55.0494,55.0494,55.0316,55.0316,7218.0
2017-10-10 15:20:00,61.68,61.7,61.67,61.7,5901.0,55.0316,55.0494,55.0227,55.0494,5901.0
2017-10-10 15:25:00,61.7,61.7,61.67,61.69,9517.0,55.0494,55.0494,55.0227,55.0405,9517.0
2017-10-10 15:30:00,61.69,61.78,61.69,61.76,9864.0,55.0405,55.1208,55.0405,55.103,9864.0
2017-10-10 15:35:00,61.76,61.76,61.74,61.76,4088.0,55.103,55.103,55.0851,55.103,4088.0
2017-10-10 15:40:00,61.76,61.78,61.74,61.78,13202.0,55.103,55.1208,55.0851,55.1208,13202.0
2017-10-10 15:45:00,61.81,61.81,61.77,61.8,11550.0,55.1476,55.1476,55.1119,55.1386,11550.0
2017-10-10 15:50:00,61.8,61.82,61.79,61.8,11389.0,55.1386,55.1565,55.1297,55.1386,11389.0
2017-10-10 15:55:00,61.8,61.87,61.8,61.87,36289.0,55.1386,55.2011,55.1386,55.2011,36289.0
2017-10-11 09:30:00,61.84,61.85,61.69,61.8,13515.0,55.1743,55.1833,55.0405,55.1386,13515.0
2017-10-11 09:35:00,61.8,61.84,61.77,61.82,4971.0,55.1386,55.1743,55.1119,55.1565,4971.0
2017-10-11 09:40:00,61.81,61.81,61.74,61.77,700.0,55.1476,55.1476,55.0851,55.1119,700.0
2017-10-11 09:45:00,61.8,61.84,61.76,61.84,720.0,55.1386,55.1743,55.103,55.1743,720.0
2017-10-11 09:50:00,61.78,61.81,61.73,61.73,3662.0,55.1208,55.1476,55.0762,55.0762,3662.0
2017-10-11 09:55:00,61.71,61.71,61.69,61.69,200.0,55.0583,55.0583,55.0405,55.0405,200.0
2017-10-11 10:00:00,61.71,61.71,61.64,61.64,1400.0,55.0583,55.0583,54.9959,54.9959,1400.0
2017-10-11 10:05:00,61.67,61.68,61.66,61.66,905.0,55.0227,55.0316,55.0137,55.0137,905.0
2017-10-11 10:10:00,61.64,61.64,61.63,61.63,400.0,54.9959,54.9959,54.987,54.987,400.0
2017-10-11 10:15:00,61.63,61.65,61.63,61.64,1528.0,54.987,55.0048,54.987,54.9959,1528.0
2017-10-11 10:20:00,61.63,61.64,61.61,61.64,1400.0,54.987,54.9959,54.9691,54.9959,1400.0
2017-10-11 10:25:00,61.64,61.67,61.64,61.65,940.0,54.9959,55.0227,54.9959,55.0048,940.0
2017-10-11 10:30:00,61.66,61.68,61.65,61.68,680.0,55.0137,55.0316,55.0048,55.0316,680.0
2017-10-11 10:35:00,61.69,61.78,61.69,61.78,2947.0,55.0405,55.1208,55.0405,55.1208,2947.0
2017-10-11 10:40:00,61.78,61.8,61.72,61.72,2246.0,55.1208,55.1386,55.0673,55.0673,2246.0
2017-10-11 10:45:00,61.71,61.72,61.68,61.68,900.0,55.0583,55.0673,55.0316,55.0316,900.0
2017-10-11 10:50:00,61.68,61.69,61.67,61.69,3100.0,55.0316,55.0405,55.0227,55.0405,3100.0
2017-10-11 10:55:00,61.65,61.7,61.61,61.65,1885.0,55.0048,55.0494,54.9691,55.0048,1885.0
2017-10-11 11:00:00,61.61,61.62,61.58,61.61,3452.0,54.9691,54.978,54.9424,54.9691,3452.0
2017-10-11 11:05:00,61.61,61.66,61.61,61.66,1200.0,54.9691,55.0137,54.9691,55.0137,1200.0
2017-10-11 11:10:00,61.67,61.72,61.67,61.72,2095.0,55.0227,55.0673,55.0227,55.0673,2095.0
2017-10-11 11:15:00,61.72,61.75,61.66,61.66,2170.0,55.0673,55.094,55.0137,55.0137,2170.0
2017-10-11 11:20:00,61.68,61.74,61.68,61.71,1200.0,55.0316,55.0851,55.0316,55.0583,1200.0
2017-10-11 11:25:00,61.73,61.73,61.72,61.72,300.0,55.0762,55.0762,55.0673,55.0673,300.0
2017-10-11 11:30:00,61.73,61.73,61.69,61.71,950.0,55.0762,55.0762,55.0405,55.0583,950.0
2017-10-11 11:35:00,61.72,61.74,61.72,61.74,2050.0,55.0673,55.0851,55.0673,55.0851,2050.0
2017-10-11 11:40:00,61.74,61.74,61.73,61.74,500.0,55.0851,55.0851,55.0762,55.0851,500.0
2017-10-11 11:45:00,61.72,61.73,61.66,61.69,1747.0,55.0673,55.0762,55.0137,55.0405,1747.0
2017-10-11 11:50:00,61.68,61.68,61.66,61.66,530.0,55.0316,55.0316,55.0137,55.0137,530.0
2017-10-11 11:55:00,61.68,61.69,61.66,61.66,2527.0,55.0316,55.0405,55.0137,55.0137,2527.0
2017-10-11 12:00:00,61.65,61.7,61.65,61.7,900.0,55.0048,55.0494,55.0048,55.0494,900.0
2017-10-11 12:05:00,61.75,61.79,61.75,61.79,1900.0,55.094,55.1297,55.094,55.1297,1900.0
2017-10-11 12:10:00,61.81,61.83,61.79,61.79,2405.0,55.1476,55.1654,55.1297,55.1297,2405.0
2017-10-11 12:15:00,61.81,61.84,61.8,61.84,1918.0,55.1476,55.1743,55.1386,55.1743,1918.0
2017-10-11 12:20:00,61.84,61.85,61.8,61.85,2382.0,55.1743,55.1833,55.1386,55.1833,2382.0
2017-10-11 12:25:00,61.84,61.86,61.83,61.86,1705.0,55.1743,55.1922,55.1654,55.1922,1705.0
2017-10-11 12:30:00,61.85,61.86,61.79,61.79,1572.0,55.1833,55.1922,55.1297,55.1297,1572.0
2017-10-11 12:35:00,61.81,61.85,61.8,61.83,1727.0,55.1476,55.1833,55.1386,55.1654,1727.0
2017-10-11 12:40:00,61.82,61.82,61.81,61.81,300.0,55.1565,55.1565,55.1476,55.1476,300.0
2017-10-11 12:45:00,61.79,61.81,61.79,61.81,542.0,55.1297,55.1476,55.1297,55.1476,542.0
2017-10-11 12:50:00,61.8,61.8,61.77,61.77,3697.0,55.1386,55.1386,55.1119,55.1119,3697.0
2017-10-11 12:55:00,61.76,61.78,61.76,61.77,2100.0,55.103,55.1208,55.103,55.1119,2100.0
2017-10-11 13:00:00,61.77,61.77,61.77,61.77,400.0,55.1119,55.1119,55.1119,55.1119,400.0
2017-10-11 13:05:00,61.79,61.79,61.76,61.79,400.0,55.1297,55.1297,55.103,55.1297,400.0
2017-10-11 13:10:00,61.76,61.77,61.76,61.77,200.0,55.103,55.1119,55.103,55.1119,200.0
2017-10-11 13:15:00,61.76,61.78,61.76,61.78,1258.0,55.103,55.1208,55.103,55.1208,1258.0
2017-10-11 13:20:00,61.78,61.78,61.75,61.77,600.0,55.1208,55.1208,55.094,55.1119,600.0
2017-10-11 13:25:00,61.76,61.77,61.74,61.74,1700.0,55.103,55.1119,55.0851,55.0851,1700.0
2017-10-11 13:30:00,61.74,61.74,61.72,61.73,1567.0,55.0851,55.0851,55.0673,55.0762,1567.0
2017-10-11 13:35:00,61.75,61.77,61.75,61.77,500.0,55.094,55.1119,55.094,55.1119,500.0
2017-10-11 13:40:00,61.75,61.76,61.72,61.76,3700.0,55.094,55.103,55.0673,55.103,3700.0
2017-10-11 13:45:00,61.75,61.76,61.72,61.72,1145.0,55.094,55.103,55.0673,55.0673,1145.0
2017-10-11 13:50:00,61.74,61.74,61.71,61.71,1660.0,55.0851,55.0851,55.0583,55.0583,1660.0
2017-10-11 13:55:00,61.72,61.73,61.72,61.73,663.0,55.0673,55.0762,55.0673,55.0762,663.0
2017-10-11 14:00:00,61.73,61.76,61.72,61.75,1760.0,55.0762,55.103,55.0673,55.094,1760.0
2017-10-11 14:05:00,61.76,61.76,61.75,61.76,1067.0,55.103,55.103,55.094,55.103,1067.0
2017-10-11 14:10:00,61.77,61.77,61.74,61.74,1925.0,55.1119,55.1119,55.0851,55.0851,1925.0
2017-10-11 14:15:00,61.73,61.74,61.71,61.73,2800.0,55.0762,55.0851,55.0583,55.0762,2800.0
2017-10-11 14:20:00,61.74,61.74,61.68,61.68,2404.0,55.0851,55.0851,55.0316,55.0316,2404.0
2017-10-11 14:25:00,61.68,61.69,61.66,61.66,1384.0,55.0316,55.0405,55.0137,55.0137,1384.0
2017-10-11 14:30:00,61.66,61.66,61.64,61.65,1182.0,55.0137,55.0137,54.9959,55.0048,1182.0
2017-10-11 14:35:00,61.66,61.69,61.66,61.68,1323.0,55.0137,55.0405,55.0137,55.0316,1323.0
2017-10-11 14:40:00,61.68,61.71,61.66,61.71,2878.0,55.0316,55.0583,55.0137,55.0583,2878.0
2017-10-11 14:45:00,61.7,61.7,61.67,61.68,1182.0,55.0494,55.0494,55.0227,55.0316,1182.0
2017-10-11 14:50:00,61.68,61.71,61.68,61.69,2000.0,55.0316,55.0583,55.0316,55.0405,2000.0
2017-10-11 14:55:00,61.69,61.69,61.68,61.68,733.0,55.0405,55.0405,55.0316,55.0316,733.0
2017-10-11 15:00:00,61.69,61.72,61.69,61.7,2696.0,55.0405,55.0673,55.0405,55.0494,2696.0
2017-10-11 15:05:00,61.71,61.75,61.71,61.73,13168.0,55.0583,55.094,55.0583,55.0762,13168.0
2017-10-11 15:10:00,61.73,61.75,61.72,61.75,2345.0,55.0762,55.094,55.0673,55.094,2345.0
2017-10-11 15:15:00,61.75,61.76,61.71,61.76,6498.0,55.094,55.103,55.0583,55.103,6498.0
2017-10-11 15:20:00,61.75,61.79,61.75,61.75,4670.0,55.094,55.1297,55.094,55.094,4670.0
2017-10-11 15:25:00,61.74,61.77,61.73,61.74,5507.0,55.0851,55.1119,55.0762,55.0851,5507.0
2017-10-11 15:30:00,61.74,61.79,61.74,61.75,6067.0,55.0851,55.1297,55.0851,55.094,6067.0
2017-10-11 15:35:00,61.76,61.78,61.75,61.75,6339.0,55.103,55.1208,55.094,55.094,6339.0
2017-10-11 15:40:00,61.76,61.76,61.72,61.73,6850.0,55.103,55.103,55.0673,55.0762,6850.0
2017-10-11 15:45:00,61.74,61.74,61.71,61.73,6891.0,55.0851,55.0851,55.0583,55.0762,6891.0
2017-10-11 15:50:00,61.73,61.75,61.73,61.74,12901.0,55.0762,55.094,55.0762,55.0851,12901.0
2017-10-11 15:55:00,61.73,61.77,61.7,61.72,33116.0,55.0762,55.1119,55.0494,55.0673,33116.0
2017-10-12 09:30:00,61.77,61.77,61.76,61.76,7199.0,55.1119,55.1119,55.103,55.103,7199.0
2017-10-12 09:35:00,61.76,61.89,61.76,61.79,2860.0,55.103,55.2189,55.103,55.1297,2860.0
2017-10-12 09:40:00,61.77,61.77,61.77,61.77,100.0,55.1119,55.1119,55.1119,55.1119,100.0
2017-10-12 09:45:00,61.77,61.88,61.77,61.85,1800.0,55.1119,55.21,55.1119,55.1833,1800.0
2017-10-12 09:50:00,61.83,61.83,61.75,61.75,900.0,55.1654,55.1654,55.094,55.094,900.0
2017-10-12 09:55:00,61.8,61.8,61.78,61.79,400.0,55.1386,55.1386,55.1208,55.1297,400.0
2017-10-12 10:00:00,61.84,61.9,61.82,61.9,2340.0,55.1743,55.2279,55.1565,55.2279,2340.0
2017-10-12 10:05:00,61.92,61.92,61.79,61.79,1900.0,55.2457,55.2457,55.1297,55.1297,1900.0
2017-10-12 10:10:00,61.79,61.8,61.77,61.8,1400.0,55.1297,55.1386,55.1119,55.1386,1400.0
2017-10-12 10:15:00,61.8,61.82,61.8,61.82,600.0,55.1386,55.1565,55.1386,55.1565,600.0
2017-10-12 10:20:00,61.8,61.8,61.8,61.8,400.0,55.1386,55.1386,55.1386,55.1386,400.0
2017-10-12 10:25:00,61.8,61.8,61.8,61.8,100.0,55.1386,55.1386,55.1386,55.1386,100.0
2017-10-12 10:30:00,61.77,61.86,61.77,61.86,800.0,55.1119,55.1922,55.1119,55.1922,800.0
2017-10-12 10:35:00,61.86,61.92,61.83,61.92,3831.0,55.1922,55.2457,55.1654,55.2457,3831.0
2017-10-12 10:40:00,61.92,61.92,61.87,61.9,4877.0,55.2457,55.2457,55.2011,55.2279,4877.0
2017-10-12 10:45:00,61.91,61.91,61.89,61.9,900.0,55.2368,55.2368,55.2189,55.2279,900.0
2017-10-12 10:50:00,61.91,61.92,61.89,61.91,1500.0,55.2368,55.2457,55.2189,55.2368,1500.0
2017-10-12 10:55:00,61.88,61.95,61.88,61.95,2812.0,55.21,55.2725,55.21,55.2725,2812.0
2017-10-12 11:00:00,61.96,61.96,61.93,61.95,3120.0,55.2814,55.2814,55.2546,55.2725,3120.0
2017-10-12 11:05:00,61.98,62.01,61.97,62.01,2615.0,55.2992,55.326,55.2903,55.326,2615.0
2017-10-12 11:10:00,62.01,62.04,62.0,62.0,4700.0,55.326,55.3528,55.3171,55.3171,4700.0
2017-10-12 11:15:00,61.99,62.03,61.99,62.03,2203.0,55.3082,55.3439,55.3082,55.3439,2203.0
2017-10-12 11:20:00,62.03,62.03,62.03,62.03,1100.0,55.3439,55.3439,55.3439,55.3439,1100.0
2017-10-12 11:25:00,62.02,62.04,62.02,62.03,1134.0,55.3349,55.3528,55.3349,55.3439,1134.0
2017-10-12 11:30:00,62.03,62.07,62.02,62.05,1928.0,55.3439,55.3795,55.3349,55.3617,1928.0
2017-10-12 11:35:00,62.05,62.08,62.05,62.08,600.0,55.3617,55.3885,55.3617,55.3885,600.0
2017-10-12 11:40:00,62.09,62.09,62.01,62.01,11700.0,55.3974,55.3974,55.326,55.326,11700.0
2017-10-12 11:45:00,62.0,62.0,61.93,61.95,4759.0,55.3171,55.3171,55.2546,55.2725,4759.0
2017-10-12 11:50:00,61.97,61.97,61.94,61.94,613.0,55.2903,55.2903,55.2636,55.2636,613.0
2017-10-12 11:55:00,61.94,61.95,61.88,61.91,2734.0,55.2636,55.2725,55.21,55.2368,2734.0
2017-10-12 12:00:00,61.91,61.91,61.91,61.91,400.0,55.2368,55.2368,55.2368,55.2368,400.0
2017-10-12 12:05:00,61.89,61.91,61.87,61.91,1655.0,55.2189,55.2368,55.2011,55.2368,1655.0
2017-10-12 12:10:00,61.93,61.93,61.89,61.9,700.0,55.2546,55.2546,55.2189,55.2279,700.0
2017-10-12 12:15:00,61.89,61.9,61.89,61.89,1400.0,55.2189,55.2279,55.2189,55.2189,1400.0
2017-10-12 12:20:00,61.9,61.94,61.9,61.93,1798.0,55.2279,55.2636,55.2279,55.2546,1798.0
2017-10-12 12:25:00,61.93,61.94,61.92,61.93,1300.0,55.2546,55.2636,55.2457,55.2546,1300.0
2017-10-12 12:30:00,61.92,61.94,61.92,61.94,1078.0,55.2457,55.2636,55.2457,55.2636,1078.0
2017-10-12 12:35:00,61.94,61.94,61.92,61.92,1041.0,55.2636,55.2636,55.2457,55.2457,1041.0
2017-10-12 12:40:00,61.92,61.92,61.9,61.9,1100.0,55.2457,55.2457,55.2279,55.2279,1100.0
2017-10-12 12:45:00,61.87,61.89,61.87,61.88,800.0,55.2011,55.2189,55.2011,55.21,800.0
2017-10-12 12:50:00,61.87,61.88,61.86,61.87,1400.0,55.2011,55.21,55.1922,55.2011,1400.0
2017-10-12 12:55:00,61.87,61.89,61.86,61.89,700.0,55.2011,55.2189,55.1922,55.2189,700.0
2017-10-12 13:00:00,61.89,61.91,61.87,61.9,2594.0,55.2189,55.2368,55.2011,55.2279,2594.0
2017-10-12 13:05:00,61.89,61.9,61.88,61.9,600.0,55.2189,55.2279,55.21,55.2279,600.0
2017-10-12 13:10:00,61.9,61.91,61.87,61.87,2286.0,55.2279,55.2368,55.2011,55.2011,2286.0
2017-10-12 13:15:00,61.89,61.9,61.88,61.9,2167.0,55.2189,55.2279,55.21,55.2279,2167.0
2017-10-12 13:20:00,61.9,61.92,61.9,61.92,1000.0,55.2279,55.2457,55.2279,55.2457,1000.0
2017-10-12 13:25:00,61.91,61.94,61.91,61.94,2402.0,55.2368,55.2636,55.2368,55.2636,2402.0
2017-10-12 13:30:00,61.95,61.98,61.95,61.97,1100.0,55.2725,55.2992,55.2725,55.2903,1100.0
2017-10-12 13:35:00,61.98,62.03,61.98,62.03,900.0,55.2992,55.3439,55.2992,55.3439,900.0
2017-10-12 13:40:00,62.02,62.02,62.01,62.02,1290.0,55.3349,55.3349,55.326,55.3349,1290.0
2017-10-12 13:45:00,62.02,62.03,62.01,62.01,1814.0,55.3349,55.3439,55.326,55.326,1814.0
2017-10-12 13:50:00,62.01,62.02,62.0,62.0,1128.0,55.326,55.3349,55.3171,55.3171,1128.0
2017-10-12 13:55:00,62.01,62.03,62.01,62.03,1600.0,55.326,55.3439,55.326,55.3439,1600.0
2017-10-12 14:00:00,62.02,62.04,62.02,62.02,1600.0,55.3349,55.3528,55.3349,55.3349,1600.0
2017-10-12 14:05:00,62.02,62.08,62.02,62.08,1160.0,55.3349,55.3885,55.3349,55.3885,1160.0
2017-10-12 14:10:00,62.06,62.07,62.03,62.06,2440.0,55.3706,55.3795,55.3439,55.3706,2440.0
2017-10-12 14:15:00,62.05,62.1,62.04,62.08,2500.0,55.3617,55.4063,55.3528,55.3885,2500.0
2017-10-12 14:20:00,62.09,62.09,62.08,62.08,993.0,55.3974,55.3974,55.3885,55.3885,993.0
2017-10-12 14:25:00,62.08,62.11,62.07,62.11,3300.0,55.3885,55.4152,55.3795,55.4152,3300.0
2017-10-12 14:30:00,62.1,62.1,62.08,62.08,1000.0,55.4063,55.4063,55.3885,55.3885,1000.0
2017-10-12 14:35:00,62.09,62.11,62.09,62.1,4418.0,55.3974,55.4152,55.3974,55.4063,4418.0
2017-10-12 14:40:00,62.1,62.14,62.09,62.13,3399.0,55.4063,55.442,55.3974,55.4331,3399.0
2017-10-12 14:45:00,62.13,62.13,62.05,62.05,3648.0,55.4331,55.4331,55.3617,55.3617,3648.0
2017-10-12 14:50:00,62.05,62.05,62.03,62.04,2800.0,55.3617,55.3617,55.3439,55.3528,2800.0
2017-10-12 14:55:00,62.04,62.07,62.03,62.03,3910.0,55.3528,55.3795,55.3439,55.3439,3910.0
2017-10-12 15:00:00,62.04,62.09,62.03,62.09,4275.0,55.3528,55.3974,55.3439,55.3974,4275.0
2017-10-12 15:05:00,62.09,62.11,62.07,62.07,5508.0,55.3974,55.4152,55.3795,55.3795,5508.0
2017-10-12 15:10:00,62.07,62.09,62.07,62.08,4955.0,55.3795,55.3974,55.3795,55.3885,4955.0
2017-10-12 15:15:00,62.09,62.11,62.09,62.09,4254.0,55.3974,55.4152,55.3974,55.3974,4254.0
2017-10-12 15:20:00,62.08,62.08,62.05,62.05,3255.0,55.3885,55.3885,55.3617,55.3617,3255.0
2017-10-12 15:25:00,62.05,62.06,62.04,62.05,6509.0,55.3617,55.3706,55.3528,55.3617,6509.0
2017-10-12 15:30:00,62.07,62.07,61.96,61.96,7106.0,55.3795,55.3795,55.2814,55.2814,7106.0
2017-10-12 15:35:00,61.96,61.98,61.95,61.96,5269.0,55.2814,55.2992,55.2725,55.2814,5269.0
2017-10-12 15:40:00,61.97,61.98,61.93,61.96,10309.0,55.2903,55.2992,55.2546,55.2814,10309.0
2017-10-12 15:45:00,61.95,61.97,61.95,61.95,15623.0,55.2725,55.2903,55.2725,55.2725,15623.0
2017-10-12 15:50:00,61.96,62.02,61.96,62.0,17623.0,55.2814,55.3349,55.2814,55.3171,17623.0
2017-10-12 15:55:00,62.0,62.03,61.96,62.02,54947.0,55.3171,55.3439,55.2814,55.3349,54947.0
2017-10-13 09:30:00,62.0,62.07,61.92,62.06,5738.0,55.3171,55.3795,55.2457,55.3706,5738.0
2017-10-13 09:35:00,62.02,62.02,61.78,61.85,5817.0,55.3349,55.3349,55.1208,55.1833,5817.0
2017-10-13 09:40:00,61.83,61.86,61.8,61.8,3891.0,55.1654,55.1922,55.1386,55.1386,3891.0
2017-10-13 09:45:00,61.83,61.94,61.82,61.87,4789.0,55.1654,55.2636,55.1565,55.2011,4789.0
2017-10-13 09:50:00,61.85,61.92,61.83,61.92,2235.0,55.1833,55.2457,55.1654,55.2457,2235.0
2017-10-13 09:55:00,61.94,62.01,61.92,62.01,1932.0,55.2636,55.326,55.2457,55.326,1932.0
2017-10-13 10:00:00,62.0,62.03,61.93,61.93,8168.0,55.3171,55.3439,55.2546,55.2546,8168.0
2017-10-13 10:05:00,61.99,62.12,61.97,62.11,13001.0,55.3082,55.4241,55.2903,55.4152,13001.0
2017-10-13 10:10:00,62.17,62.18,62.15,62.17,2622.0,55.4688,55.4777,55.4509,55.4688,2622.0
2017-10-13 10:15:00,62.19,62.23,62.19,62.21,2107.0,55.4866,55.5223,55.4866,55.5044,2107.0
2017-10-13 10:20:00,62.21,62.22,62.12,62.21,2502.0,55.5044,55.5134,55.4241,55.5044,2502.0
2017-10-13 10:25:00,62.21,62.22,62.17,62.18,1357.0,55.5044,55.5134,55.4688,55.4777,1357.0
2017-10-13 10:30:00,62.21,62.25,62.21,62.25,2395.0,55.5044,55.5401,55.5044,55.5401,2395.0
2017-10-13 10:35:00,62.26,62.29,62.26,62.27,1700.0,55.5491,55.5758,55.5491,55.558,1700.0
2017-10-13 10:40:00,62.29,62.3,62.27,62.27,2001.0,55.5758,55.5847,55.558,55.558,2001.0
2017-10-13 10:45:00,62.27,62.27,62.22,62.23,2649.0,55.558,55.558,55.5134,55.5223,2649.0
2017-10-13 10:50:00,62.22,62.25,62.21,62.23,3043.0,55.5134,55.5401,55.5044,55.5223,3043.0
2017-10-13 10:55:00,62.23,62.29,62.23,62.29,2500.0,55.5223,55.5758,55.5223,55.5758,2500.0
2017-10-13 11:00:00,62.29,62.31,62.29,62.3,1760.0,55.5758,55.5937,55.5758,55.5847,1760.0
2017-10-13 11:05:00,62.31,62.31,62.3,62.3,2336.0,55.5937,55.5937,55.5847,55.5847,2336.0
2017-10-13 11:10:00,62.3,62.31,62.29,62.29,2501.0,55.5847,55.5937,55.5758,55.5758,2501.0
2017-10-13 11:15:00,62.27,62.29,62.27,62.28,1307.0,55.558,55.5758,55.558,55.5669,1307.0
2017-10-13 11:20:00,62.27,62.29,62.27,62.29,1482.0,55.558,55.5758,55.558,55.5758,1482.0
2017-10-13 11:25:00,62.28,62.3,62.28,62.28,2135.0,55.5669,55.5847,55.5669,55.5669,2135.0
2017-10-13 11:30:00,62.27,62.28,62.26,62.26,3911.0,55.558,55.5669,55.5491,55.5491,3911.0
2017-10-13 11:35:00,62.26,62.28,62.26,62.26,3030.0,55.5491,55.5669,55.5491,55.5491,3030.0
2017-10-13 11:40:00,62.26,62.27,62.25,62.27,1000.0,55.5491,55.558,55.5401,55.558,1000.0
2017-10-13 11:45:00,62.27,62.27,62.23,62.24,2529.0,55.558,55.558,55.5223,55.5312,2529.0
2017-10-13 11:50:00,62.24,62.24,62.22,62.22,3513.0,55.5312,55.5312,55.5134,55.5134,3513.0
2017-10-13 11:55:00,62.23,62.23,62.21,62.22,3012.0,55.5223,55.5223,55.5044,55.5134,3012.0
2017-10-13 12:00:00,62.2,62.2,62.16,62.17,2239.0,55.4955,55.4955,55.4598,55.4688,2239.0
2017-10-13 12:05:00,62.16,62.2,62.14,62.2,2019.0,55.4598,55.4955,55.442,55.4955,2019.0
2017-10-13 12:10:00,62.2,62.2,62.18,62.19,1201.0,55.4955,55.4955,55.4777,55.4866,1201.0
2017-10-13 12:15:00,62.16,62.19,62.14,62.19,1400.0,55.4598,55.4866,55.442,55.4866,1400.0
2017-10-13 12:20:00,62.18,62.18,62.17,62.17,200.0,55.4777,55.4777,55.4688,55.4688,200.0
2017-10-13 12:25:00,62.18,62.21,62.18,62.21,1746.0,55.4777,55.5044,55.4777,55.5044,1746.0
2017-10-13 12:30:00,62.2,62.21,62.2,62.2,1386.0,55.4955,55.5044,55.4955,55.4955,1386.0
2017-10-13 12:35:00,62.21,62.23,62.21,62.23,800.0,55.5044,55.5223,55.5044,55.5223,800.0
2017-10-13 12:40:00,62.24,62.25,62.24,62.25,500.0,55.5312,55.5401,55.5312,55.5401,500.0
2017-10-13 12:45:00,62.25,62.25,62.24,62.24,1383.0,55.5401,55.5401,55.5312,55.5312,1383.0
2017-10-13 12:50:00,62.23,62.24,62.23,62.23,1114.0,55.5223,55.5312,55.5223,55.5223,1114.0
2017-10-13 12:55:00,62.24,62.25,62.23,62.23,1001.0,55.5312,55.5401,55.5223,55.5223,1001.0
2017-10-13 13:00:00,62.23,62.27,62.23,62.25,1903.0,55.5223,55.558,55.5223,55.5401,1903.0
2017-10-13 13:05:00,62.25,62.26,62.24,62.26,720.0,55.5401,55.5491,55.5312,55.5491,720.0
2017-10-13 13:10:00,62.29,62.29,62.29,62.29,600.0,55.5758,55.5758,55.5758,55.5758,600.0
2017-10-13 13:15:00,62.3,62.31,62.28,62.29,1300.0,55.5847,55.5937,55.5669,55.5758,1300.0
2017-10-13 13:20:00,62.28,62.28,62.26,62.27,1602.0,55.5669,55.5669,55.5491,55.558,1602.0
2017-10-13 13:25:00,62.28,62.28,62.26,62.26,200.0,55.5669,55.5669,55.5491,55.5491,200.0
2017-10-13 13:30:00,62.27,62.27,62.24,62.25,2000.0,55.558,55.558,55.5312,55.5401,2000.0
2017-10-13 13:35:00,62.24,62.24,62.22,62.23,1560.0,55.5312,55.5312,55.5134,55.5223,1560.0
2017-10-13 13:40:00,62.23,62.23,62.22,62.23,900.0,55.5223,55.5223,55.5134,55.5223,900.0
2017-10-13 13:45:00,62.2,62.23,62.2,62.21,4346.0,55.4955,55.5223,55.4955,55.5044,4346.0
2017-10-13 13:50:00,62.21,62.23,62.2,62.21,3478.0,55.5044,55.5223,55.4955,55.5044,3478.0
2017-10-13 13:55:00,62.2,62.2,62.16,62.17,963.0,55.4955,55.4955,55.4598,55.4688,963.0
2017-10-13 14:00:00,62.16,62.17,62.15,62.17,974.0,55.4598,55.4688,55.4509,55.4688,974.0
2017-10-13 14:05:00,62.16,62.17,62.15,62.16,909.0,55.4598,55.4688,55.4509,55.4598,909.0
2017-10-13 14:10:00,62.17,62.18,62.15,62.16,2018.0,55.4688,55.4777,55.4509,55.4598,2018.0
2017-10-13 14:15:00,62.15,62.15,62.14,62.14,1153.0,55.4509,55.4509,55.442,55.442,1153.0
2017-10-13 14:20:00,62.13,62.14,62.12,62.13,788.0,55.4331,55.442,55.4241,55.4331,788.0
2017-10-13 14:25:00,62.11,62.11,62.07,62.07,900.0,55.4152,55.4152,55.3795,55.3795,900.0
2017-10-13 14:30:00,62.06,62.07,62.03,62.06,1803.0,55.3706,55.3795,55.3439,55.3706,1803.0
2017-10-13 14:35:00,62.05,62.05,62.03,62.05,1744.0,55.3617,55.3617,55.3439,55.3617,1744.0
2017-10-13 14:40:00,62.05,62.07,62.05,62.05,1400.0,55.3617,55.3795,55.3617,55.3617,1400.0
2017-10-13 14:45:00,62.05,62.05,62.03,62.04,2600.0,55.3617,55.3617,55.3439,55.3528,2600.0
2017-10-13 14:50:00,62.03,62.03,62.0,62.0,1385.0,55.3439,55.3439,55.3171,55.3171,1385.0
2017-10-13 14:55:00,61.99,62.04,61.98,62.04,5431.0,55.3082,55.3528,55.2992,55.3528,5431.0
2017-10-13 15:00:00,62.03,62.06,62.02,62.06,2211.0,55.3439,55.3706,55.3349,55.3706,2211.0
2017-10-13 15:05:00,62.07,62.1,62.07,62.1,1100.0,55.3795,55.4063,55.3795,55.4063,1100.0
2017-10-13 15:10:00,62.1,62.1,62.07,62.08,2679.0,55.4063,55.4063,55.3795,55.3885,2679.0
2017-10-13 15:15:00,62.08,62.08,62.05,62.05,2900.0,55.3885,55.3885,55.3617,55.3617,2900.0
2017-10-13 15:20:00,62.05,62.07,62.05,62.07,2793.0,55.3617,55.3795,55.3617,55.3795,2793.0
2017-10-13 15:25:00,62.07,62.08,62.05,62.06,4834.0,55.3795,55.3885,55.3617,55.3706,4834.0
2017-10-13 15:30:00,62.06,62.06,62.0,62.0,5253.0,55.3706,55.3706,55.3171,55.3171,5253.0
2017-10-13 15:35:00,62.0,62.04,62.0,62.04,9352.0,55.3171,55.3528,55.3171,55.3528,9352.0
2017-10-13 15:40:00,62.03,62.03,61.98,61.99,6935.0,55.3439,55.3439,55.2992,55.3082,6935.0
2017-10-13 15:45:00,61.98,61.99,61.97,61.98,5980.0,55.2992,55.3082,55.2903,55.2992,5980.0
2017-10-13 15:50:00,61.98,62.0,61.94,61.95,16996.0,55.2992,55.3171,55.2636,55.2725,16996.0
2017-10-13 15:55:00,61.96,62.02,61.95,62.02,29918.0,55.2814,55.3349,55.2725,55.3349,29918.0
2017-10-16 09:30:00,62.07,62.21,61.49,62.1,11216.0,55.3795,55.5044,54.8621,55.4063,11216.0
2017-10-16 09:35:00,62.2,62.21,62.03,62.05,1500.0,55.4955,55.5044,55.3439,55.3617,1500.0
2017-10-16 09:40:00,62.05,62.19,62.03,62.03,6181.0,55.3617,55.4866,55.3439,55.3439,6181.0
2017-10-16 09:45:00,62.1,62.12,61.87,61.87,4195.0,55.4063,55.4241,55.2011,55.2011,4195.0
2017-10-16 09:50:00,61.91,61.99,61.87,61.96,5799.0,55.2368,55.3082,55.2011,55.2814,5799.0
2017-10-16 09:55:00,61.96,62.02,61.96,62.0,2646.0,55.2814,55.3349,55.2814,55.3171,2646.0
2017-10-16 10:00:00,62.0,62.0,61.93,61.95,2863.0,55.3171,55.3171,55.2546,55.2725,2863.0
2017-10-16 10:05:00,61.94,61.94,61.81,61.81,1622.0,55.2636,55.2636,55.1476,55.1476,1622.0
2017-10-16 10:10:00,61.8,61.87,61.8,61.8,6900.0,55.1386,55.2011,55.1386,55.1386,6900.0
2017-10-16 10:15:00,61.81,61.84,61.79,61.81,4835.0,55.1476,55.1743,55.1297,55.1476,4835.0
2017-10-16 10:20:00,61.81,61.81,61.75,61.75,6923.0,55.1476,55.1476,55.094,55.094,6923.0
2017-10-16 10:25:00,61.74,61.76,61.74,61.74,2018.0,55.0851,55.103,55.0851,55.0851,2018.0
2017-10-16 10:30:00,61.73,61.73,61.7,61.71,2205.0,55.0762,55.0762,55.0494,55.0583,2205.0
2017-10-16 10:35:00,61.7,61.71,61.66,61.68,6504.0,55.0494,55.0583,55.0137,55.0316,6504.0
2017-10-16 10:40:00,61.67,61.74,61.65,61.74,13964.0,55.0227,55.0851,55.0048,55.0851,13964.0
2017-10-16 10:45:00,61.75,61.85,61.72,61.84,4093.0,55.094,55.1833,55.0673,55.1743,4093.0
2017-10-16 10:50:00,61.87,61.93,61.84,61.87,4436.0,55.2011,55.2546,55.1743,55.2011,4436.0
2017-10-16 10:55:00,61.87,61.87,61.83,61.83,1321.0,55.2011,55.2011,55.1654,55.1654,1321.0
2017-10-16 11:00:00,61.83,61.85,61.83,61.85,200.0,55.1654,55.1833,55.1654,55.1833,200.0
2017-10-16 11:05:00,61.85,61.89,61.85,61.89,909.0,55.1833,55.2189,55.1833,55.2189,909.0
2017-10-16 11:10:00,61.91,61.96,61.91,61.96,3283.0,55.2368,55.2814,55.2368,55.2814,3283.0
2017-10-16 11:15:00,61.95,61.97,61.94,61.96,3014.0,55.2725,55.2903,55.2636,55.2814,3014.0
2017-10-16 11:20:00,61.97,62.01,61.97,62.01,1451.0,55.2903,55.326,55.2903,55.326,1451.0
2017-10-16 11:25:00,62.01,62.02,61.96,61.97,2832.0,55.326,55.3349,55.2814,55.2903,2832.0
2017-10-16 11:30:00,62.01,62.03,62.01,62.03,923.0,55.326,55.3439,55.326,55.3439,923.0
2017-10-16 11:35:00,62.03,62.03,62.02,62.02,400.0,55.3439,55.3439,55.3349,55.3349,400.0
2017-10-16 11:40:00,62.02,62.02,61.98,62.0,2250.0,55.3349,55.3349,55.2992,55.3171,2250.0
2017-10-16 11:45:00,62.0,62.05,62.0,62.05,501.0,55.3171,55.3617,55.3171,55.3617,501.0
2017-10-16 11:50:00,62.04,62.05,61.98,61.98,2981.0,55.3528,55.3617,55.2992,55.2992,2981.0
2017-10-16 11:55:00,61.96,61.97,61.89,61.91,2100.0,55.2814,55.2903,55.2189,55.2368,2100.0
2017-10-16 12:00:00,61.92,61.92,61.89,61.92,3441.0,55.2457,55.2457,55.2189,55.2457,3441.0
2017-10-16 12:05:00,61.93,61.93,61.9,61.9,1407.0,55.2546,55.2546,55.2279,55.2279,1407.0
2017-10-16 12:10:00,61.9,61.91,61.89,61.89,801.0,55.2279,55.2368,55.2189,55.2189,801.0
2017-10-16 12:15:00,61.88,61.88,61.85,61.85,1299.0,55.21,55.21,55.1833,55.1833,1299.0
2017-10-16 12:20:00,61.85,61.85,61.83,61.84,1800.0,55.1833,55.1833,55.1654,55.1743,1800.0
2017-10-16 12:25:00,61.82,61.85,61.82,61.84,1124.0,55.1565,55.1833,55.1565,55.1743,1124.0
2017-10-16 12:30:00,61.83,61.83,61.82,61.83,1288.0,55.1654,55.1654,55.1565,55.1654,1288.0
2017-10-16 12:35:00,61.84,61.88,61.84,61.88,1400.0,55.1743,55.21,55.1743,55.21,1400.0
2017-10-16 12:40:00,61.89,61.89,61.87,61.87,1476.0,55.2189,55.2189,55.2011,55.2011,1476.0
2017-10-16 12:45:00,61.89,61.89,61.87,61.89,2126.0,55.2189,55.2189,55.2011,55.2189,2126.0
2017-10-16 12:50:00,61.91,61.93,61.91,61.93,554.0,55.2368,55.2546,55.2368,55.2546,554.0
2017-10-16 12:55:00,61.94,61.98,61.94,61.98,1200.0,55.2636,55.2992,55.2636,55.2992,1200.0
2017-10-16 13:00:00,61.97,61.98,61.96,61.96,3199.0,55.2903,55.2992,55.2814,55.2814,3199.0
2017-10-16 13:05:00,61.97,62.0,61.97,61.99,976.0,55.2903,55.3171,55.2903,55.3082,976.0
2017-10-16 13:10:00,62.02,62.06,62.02,62.06,1159.0,55.3349,55.3706,55.3349,55.3706,1159.0
2017-10-16 13:15:00,62.04,62.06,62.04,62.06,1500.0,55.3528,55.3706,55.3528,55.3706,1500.0
2017-10-16 13:20:00,62.06,62.08,62.04,62.04,2800.0,55.3706,55.3885,55.3528,55.3528,2800.0
2017-10-16 13:25:00,62.04,62.05,62.04,62.05,800.0,55.3528,55.3617,55.3528,55.3617,800.0
2017-10-16 13:30:00,62.04,62.07,62.04,62.07,1905.0,55.3528,55.3795,55.3528,55.3795,1905.0
2017-10-16 13:35:00,62.07,62.07,62.05,62.05,1100.0,55.3795,55.3795,55.3617,55.3617,1100.0
2017-10-16 13:40:00,62.05,62.08,62.04,62.08,750.0,55.3617,55.3885,55.3528,55.3885,750.0
2017-10-16 13:45:00,62.06,62.11,62.06,62.08,2256.0,55.3706,55.4152,55.3706,55.3885,2256.0
2017-10-16 13:50:00,62.09,62.09,62.09,62.09,400.0,55.3974,55.3974,55.3974,55.3974,400.0
2017-10-16 13:55:00,62.08,62.08,62.05,62.05,2313.0,55.3885,55.3885,55.3617,55.3617,2313.0
2017-10-16 14:00:00,62.05,62.07,62.05,62.07,800.0,55.3617,55.3795,55.3617,55.3795,800.0
2017-10-16 14:05:00,62.06,62.07,62.05,62.06,2610.0,55.3706,55.3795,55.3617,55.3706,2610.0
2017-10-16 14:10:00,62.07,62.1,62.07,62.09,3611.0,55.3795,55.4063,55.3795,55.3974,3611.0
2017-10-16 14:15:00,62.08,62.08,62.07,62.08,400.0,55.3885,55.3885,55.3795,55.3885,400.0
2017-10-16 14:20:00,62.07,62.07,62.03,62.05,2274.0,55.3795,55.3795,55.3439,55.3617,2274.0
2017-10-16 14:25:00,62.04,62.08,62.04,62.08,1600.0,55.3528,55.3885,55.3528,55.3885,1600.0
2017-10-16 14:30:00,62.08,62.09,62.07,62.07,1334.0,55.3885,55.3974,55.3795,55.3795,1334.0
2017-10-16 14:35:00,62.06,62.11,62.06,62.11,1938.0,55.3706,55.4152,55.3706,55.4152,1938.0
2017-10-16 14:40:00,62.11,62.13,62.11,62.12,800.0,55.4152,55.4331,55.4152,55.4241,800.0
2017-10-16 14:45:00,62.12,62.13,62.1,62.1,2102.0,55.4241,55.4331,55.4063,55.4063,2102.0
2017-10-16 14:50:00,62.09,62.11,62.08,62.09,1200.0,55.3974,55.4152,55.3885,55.3974,1200.0
2017-10-16 14:55:00,62.09,62.1,62.07,62.09,2531.0,55.3974,55.4063,55.3795,55.3974,2531.0
2017-10-16 15:00:00,62.1,62.11,62.09,62.09,2376.0,55.4063,55.4152,55.3974,55.3974,2376.0
2017-10-16 15:05:00,62.1,62.1,62.07,62.07,2369.0,55.4063,55.4063,55.3795,55.3795,2369.0
2017-10-16 15:10:00,62.07,62.09,62.06,62.09,2202.0,55.3795,55.3974,55.3706,55.3974,2202.0
2017-10-16 15:15:00,62.09,62.11,62.08,62.1,3769.0,55.3974,55.4152,55.3885,55.4063,3769.0
2017-10-16 15:20:00,62.09,62.11,62.08,62.11,2002.0,55.3974,55.4152,55.3885,55.4152,2002.0
2017-10-16 15:25:00,62.11,62.11,62.08,62.08,2339.0,55.4152,55.4152,55.3885,55.3885,2339.0
2017-10-16 15:30:00,62.08,62.12,62.08,62.12,4797.0,55.3885,55.4241,55.3885,55.4241,4797.0
2017-10-16 15:35:00,62.13,62.15,62.12,62.13,5208.0,55.4331,55.4509,55.4241,55.4331,5208.0
2017-10-16 15:40:00,62.12,62.13,62.12,62.13,4997.0,55.4241,55.4331,55.4241,55.4331,4997.0
2017-10-16 15:45:00,62.14,62.16,62.13,62.14,12008.0,55.442,55.4598,55.4331,55.442,12008.0
2017-10-16 15:50:00,62.14,62.17,62.13,62.13,12378.0,55.442,55.4688,55.4331,55.4331,12378.0
2017-10-16 15:55:00,62.13,62.15,62.11,62.13,38494.0,55.4331,55.4509,55.4152,55.4331,38494.0
2017-10-17 09:30:00,62.22,62.27,62.2,62.26,11671.0,55.5134,55.558,55.4955,55.5491,11671.0
2017-10-17 09:35:00,62.25,62.28,62.21,62.22,6100.0,55.5401,55.5669,55.5044,55.5134,6100.0
2017-10-17 09:40:00,62.23,62.32,62.2,62.29,10742.0,55.5223,55.6026,55.4955,55.5758,10742.0
2017-10-17 09:45:00,62.3,62.36,62.3,62.31,6827.0,55.5847,55.6383,55.5847,55.5937,6827.0
2017-10-17 09:50:00,62.31,62.31,62.22,62.29,13814.0,55.5937,55.5937,55.5134,55.5758,13814.0
2017-10-17 09:55:00,62.29,62.32,62.27,62.3,3440.0,55.5758,55.6026,55.558,55.5847,3440.0
2017-10-17 10:00:00,62.31,62.31,62.24,62.28,6305.0,55.5937,55.5937,55.5312,55.5669,6305.0
2017-10-17 10:05:00,62.28,62.3,62.26,62.26,8866.0,55.5669,55.5847,55.5491,55.5491,8866.0
2017-10-17 10:10:00,62.26,62.26,62.17,62.2,2900.0,55.5491,55.5491,55.4688,55.4955,2900.0
2017-10-17 10:15:00,62.19,62.23,62.13,62.14,3445.0,55.4866,55.5223,55.4331,55.442,3445.0
2017-10-17 10:20:00,62.14,62.14,62.06,62.07,3500.0,55.442,55.442,55.3706,55.3795,3500.0
2017-10-17 10:25:00,62.06,62.08,62.05,62.08,5400.0,55.3706,55.3885,55.3617,55.3885,5400.0
2017-10-17 10:30:00,62.09,62.12,62.07,62.07,6941.0,55.3974,55.4241,55.3795,55.3795,6941.0
2017-10-17 10:35:00,62.08,62.09,62.04,62.05,4800.0,55.3885,55.3974,55.3528,55.3617,4800.0
2017-10-17 10:40:00,62.04,62.04,62.0,62.01,2687.0,55.3528,55.3528,55.3171,55.326,2687.0
2017-10-17 10:45:00,62.01,62.02,61.99,62.01,3976.0,55.326,55.3349,55.3082,55.326,3976.0
2017-10-17 10:50:00,62.01,62.01,61.96,62.01,7700.0,55.326,55.326,55.2814,55.326,7700.0
2017-10-17 10:55:00,62.03,62.05,62.02,62.04,4517.0,55.3439,55.3617,55.3349,55.3528,4517.0
2017-10-17 11:00:00,62.04,62.12,62.03,62.12,8160.0,55.3528,55.4241,55.3439,55.4241,8160.0
2017-10-17 11:05:00,62.14,62.22,62.14,62.18,2200.0,55.442,55.5134,55.442,55.4777,2200.0
2017-10-17 11:10:00,62.18,62.19,62.16,62.17,3845.0,55.4777,55.4866,55.4598,55.4688,3845.0
2017-10-17 11:15:00,62.17,62.2,62.13,62.14,4242.0,55.4688,55.4955,55.4331,55.442,4242.0
2017-10-17 11:20:00,62.15,62.15,62.11,62.13,6340.0,55.4509,55.4509,55.4152,55.4331,6340.0
2017-10-17 11:25:00,62.12,62.14,62.12,62.12,300.0,55.4241,55.442,55.4241,55.4241,300.0
2017-10-17 11:30:00,62.13,62.14,62.09,62.1,5714.0,55.4331,55.442,55.3974,55.4063,5714.0
2017-10-17 11:35:00,62.1,62.1,62.07,62.07,2100.0,55.4063,55.4063,55.3795,55.3795,2100.0
2017-10-17 11:40:00,62.05,62.05,62.02,62.03,2583.0,55.3617,55.3617,55.3349,55.3439,2583.0
2017-10-17 11:45:00,62.03,62.09,62.02,62.09,6340.0,55.3439,55.3974,55.3349,55.3974,6340.0
2017-10-17 11:50:00,62.1,62.1,62.07,62.08,2540.0,55.4063,55.4063,55.3795,55.3885,2540.0
2017-10-17 11:55:00,62.07,62.07,62.06,62.06,3068.0,55.3795,55.3795,55.3706,55.3706,3068.0
2017-10-17 12:00:00,62.06,62.07,62.06,62.06,800.0,55.3706,55.3795,55.3706,55.3706,800.0
2017-10-17 12:05:00,62.06,62.12,62.05,62.11,3469.0,55.3706,55.4241,55.3617,55.4152,3469.0
2017-10-17 12:10:00,62.12,62.12,62.08,62.11,4800.0,55.4241,55.4241,55.3885,55.4152,4800.0
2017-10-17 12:15:00,62.12,62.13,62.09,62.09,3600.0,55.4241,55.4331,55.3974,55.3974,3600.0
2017-10-17 12:20:00,62.09,62.09,62.06,62.07,1906.0,55.3974,55.3974,55.3706,55.3795,1906.0
2017-10-17 12:25:00,62.07,62.07,62.07,62.07,200.0,55.3795,55.3795,55.3795,55.3795,200.0
2017-10-17 12:30:00,62.06,62.08,62.06,62.08,2200.0,55.3706,55.3885,55.3706,55.3885,2200.0
2017-10-17 12:35:00,62.08,62.08,62.05,62.05,2455.0,55.3885,55.3885,55.3617,55.3617,2455.0
2017-10-17 12:40:00,62.05,62.06,61.99,61.99,4604.0,55.3617,55.3706,55.3082,55.3082,4604.0
2017-10-17 12:45:00,61.99,61.99,61.95,61.95,2728.0,55.3082,55.3082,55.2725,55.2725,2728.0
2017-10-17 12:50:00,61.95,61.96,61.95,61.96,1940.0,55.2725,55.2814,55.2725,55.2814,1940.0
2017-10-17 12:55:00,61.97,61.97,61.94,61.95,1593.0,55.2903,55.2903,55.2636,55.2725,1593.0
2017-10-17 13:00:00,61.95,61.96,61.93,61.94,2619.0,55.2725,55.2814,55.2546,55.2636,2619.0
2017-10-17 13:05:00,61.95,61.95,61.91,61.93,1906.0,55.2725,55.2725,55.2368,55.2546,1906.0
2017-10-17 13:10:00,61.92,61.93,61.91,61.93,2136.0,55.2457,55.2546,55.2368,55.2546,2136.0
2017-10-17 13:15:00,61.95,61.95,61.93,61.93,1100.0,55.2725,55.2725,55.2546,55.2546,1100.0
2017-10-17 13:20:00,61.94,61.94,61.92,61.92,2300.0,55.2636,55.2636,55.2457,55.2457,2300.0
2017-10-17 13:25:00,61.92,61.95,61.9,61.94,5000.0,55.2457,55.2725,55.2279,55.2636,5000.0
2017-10-17 13:30:00,61.92,61.92,61.85,61.86,3413.0,55.2457,55.2457,55.1833,55.1922,3413.0
2017-10-17 13:35:00,61.86,61.87,61.83,61.83,2499.0,55.1922,55.2011,55.1654,55.1654,2499.0
2017-10-17 13:40:00,61.83,61.83,61.81,61.83,530.0,55.1654,55.1654,55.1476,55.1654,530.0
2017-10-17 13:45:00,61.81,61.81,61.77,61.77,2100.0,55.1476,55.1476,55.1119,55.1119,2100.0
2017-10-17 13:50:00,61.76,61.77,61.75,61.75,1800.0,55.103,55.1119,55.094,55.094,1800.0
2017-10-17 13:55:00,61.76,61.77,61.74,61.75,3671.0,55.103,55.1119,55.0851,55.094,3671.0
2017-10-17 14:00:00,61.75,61.75,61.73,61.73,4444.0,55.094,55.094,55.0762,55.0762,4444.0
2017-10-17 14:05:00,61.74,61.75,61.71,61.72,4032.0,55.0851,55.094,55.0583,55.0673,4032.0
2017-10-17 14:10:00,61.72,61.83,61.72,61.82,11928.0,55.0673,55.1654,55.0673,55.1565,11928.0
2017-10-17 14:15:00,61.84,61.85,61.82,61.85,3868.0,55.1743,55.1833,55.1565,55.1833,3868.0
2017-10-17 14:20:00,61.86,61.86,61.82,61.82,3014.0,55.1922,55.1922,55.1565,55.1565,3014.0
2017-10-17 14:25:00,61.82,61.83,61.81,61.82,3111.0,55.1565,55.1654,55.1476,55.1565,3111.0
2017-10-17 14:30:00,61.83,61.83,61.79,61.8,3732.0,55.1654,55.1654,55.1297,55.1386,3732.0
2017-10-17 14:35:00,61.8,61.8,61.79,61.8,2725.0,55.1386,55.1386,55.1297,55.1386,2725.0
2017-10-17 14:40:00,61.8,61.81,61.79,61.8,2157.0,55.1386,55.1476,55.1297,55.1386,2157.0
2017-10-17 14:45:00,61.8,61.81,61.78,61.81,7960.0,55.1386,55.1476,55.1208,55.1476,7960.0
2017-10-17 14:50:00,61.82,61.83,61.82,61.82,708.0,55.1565,55.1654,55.1565,55.1565,708.0
2017-10-17 14:55:00,61.83,61.88,61.81,61.86,7290.0,55.1654,55.21,55.1476,55.1922,7290.0
2017-10-17 15:00:00,61.88,61.88,61.85,61.86,6420.0,55.21,55.21,55.1833,55.1922,6420.0
2017-10-17 15:05:00,61.88,61.93,61.87,61.9,8599.0,55.21,55.2546,55.2011,55.2279,8599.0
2017-10-17 15:10:00,61.92,61.94,61.91,61.94,3241.0,55.2457,55.2636,55.2368,55.2636,3241.0
2017-10-17 15:15:00,61.94,61.95,61.92,61.94,4896.0,55.2636,55.2725,55.2457,55.2636,4896.0
2017-10-17 15:20:00,61.94,61.96,61.94,61.96,3639.0,55.2636,55.2814,55.2636,55.2814,3639.0
2017-10-17 15:25:00,61.95,62.01,61.94,62.01,10670.0,55.2725,55.326,55.2636,55.326,10670.0
2017-10-17 15:30:00,62.01,62.02,61.94,61.94,11571.0,55.326,55.3349,55.2636,55.2636,11571.0
2017-10-17 15:35:00,61.95,61.95,61.85,61.86,10125.0,55.2725,55.2725,55.1833,55.1922,10125.0
2017-10-17 15:40:00,61.85,61.85,61.82,61.83,9392.0,55.1833,55.1833,55.1565,55.1654,9392.0
2017-10-17 15:45:00,61.82,61.89,61.81,61.89,23541.0,55.1565,55.2189,55.1476,55.2189,23541.0
2017-10-17 15:50:00,61.89,61.95,61.89,61.92,25445.0,55.2189,55.2725,55.2189,55.2457,25445.0
2017-10-17 15:55:00,61.92,61.93,61.88,61.89,44402.0,55.2457,55.2546,55.21,55.2189,44402.0
2017-10-18 09:30:00,61.98,62.39,61.98,62.05,9640.0,55.2992,55.665,55.2992,55.3617,9640.0
2017-10-18 09:35:00,61.98,61.98,61.89,61.89,1800.0,55.2992,55.2992,55.2189,55.2189,1800.0
2017-10-18 09:40:00,61.88,61.9,61.79,61.82,2600.0,55.21,55.2279,55.1297,55.1565,2600.0
2017-10-18 09:45:00,61.78,61.83,61.78,61.8,3753.0,55.1208,55.1654,55.1208,55.1386,3753.0
2017-10-18 09:50:00,61.8,61.9,61.79,61.88,4001.0,55.1386,55.2279,55.1297,55.21,4001.0
2017-10-18 09:55:00,61.86,61.87,61.86,61.87,400.0,55.1922,55.2011,55.1922,55.2011,400.0
2017-10-18 10:00:00,61.87,61.96,61.86,61.96,3435.0,55.2011,55.2814,55.1922,55.2814,3435.0
2017-10-18 10:05:00,61.96,62.0,61.95,62.0,2700.0,55.2814,55.3171,55.2725,55.3171,2700.0
2017-10-18 10:10:00,62.0,62.04,61.98,62.0,2900.0,55.3171,55.3528,55.2992,55.3171,2900.0
2017-10-18 10:15:00,62.03,62.04,62.0,62.04,6467.0,55.3439,55.3528,55.3171,55.3528,6467.0
2017-10-18 10:20:00,62.04,62.04,61.96,61.98,2450.0,55.3528,55.3528,55.2814,55.2992,2450.0
2017-10-18 10:25:00,62.0,62.01,61.95,62.0,3216.0,55.3171,55.326,55.2725,55.3171,3216.0
2017-10-18 10:30:00,62.02,62.02,61.98,61.98,1554.0,55.3349,55.3349,55.2992,55.2992,1554.0
2017-10-18 10:35:00,62.0,62.01,61.98,62.0,1251.0,55.3171,55.326,55.2992,55.3171,1251.0
2017-10-18 10:40:00,61.99,62.01,61.96,62.01,3066.0,55.3082,55.326,55.2814,55.326,3066.0
2017-10-18 10:45:00,62.01,62.02,62.0,62.01,1706.0,55.326,55.3349,55.3171,55.326,1706.0
2017-10-18 10:50:00,62.01,62.01,61.97,61.97,1300.0,55.326,55.326,55.2903,55.2903,1300.0
2017-10-18 10:55:00,61.95,61.97,61.94,61.94,2634.0,55.2725,55.2903,55.2636,55.2636,2634.0
2017-10-18 11:00:00,61.95,61.97,61.95,61.96,2106.0,55.2725,55.2903,55.2725,55.2814,2106.0
2017-10-18 11:05:00,61.98,61.98,61.92,61.92,3369.0,55.2992,55.2992,55.2457,55.2457,3369.0
2017-10-18 11:10:00,61.93,61.93,61.89,61.89,5579.0,55.2546,55.2546,55.2189,55.2189,5579.0
2017-10-18 11:15:00,61.89,61.89,61.84,61.85,2100.0,55.2189,55.2189,55.1743,55.1833,2100.0
2017-10-18 11:20:00,61.84,61.84,61.8,61.8,1011.0,55.1743,55.1743,55.1386,55.1386,1011.0
2017-10-18 11:25:00,61.8,61.81,61.76,61.77,1776.0,55.1386,55.1476,55.103,55.1119,1776.0
2017-10-18 11:30:00,61.78,61.79,61.77,61.77,1654.0,55.1208,55.1297,55.1119,55.1119,1654.0
2017-10-18 11:35:00,61.77,61.85,61.77,61.85,4100.0,55.1119,55.1833,55.1119,55.1833,4100.0
2017-10-18 11:40:00,61.86,61.89,61.86,61.86,1874.0,55.1922,55.2189,55.1922,55.1922,1874.0
2017-10-18 11:45:00,61.88,61.89,61.88,61.88,1100.0,55.21,55.2189,55.21,55.21,1100.0
2017-10-18 11:50:00,61.9,61.9,61.88,61.89,2177.0,55.2279,55.2279,55.21,55.2189,2177.0
2017-10-18 11:55:00,61.89,61.89,61.78,61.79,6472.0,55.2189,55.2189,55.1208,55.1297,6472.0
2017-10-18 12:00:00,61.79,61.8,61.78,61.79,1162.0,55.1297,55.1386,55.1208,55.1297,1162.0
2017-10-18 12:05:00,61.79,61.79,61.76,61.77,2500.0,55.1297,55.1297,55.103,55.1119,2500.0
2017-10-18 12:10:00,61.77,61.85,61.75,61.84,2900.0,55.1119,55.1833,55.094,55.1743,2900.0
2017-10-18 12:15:00,61.84,61.85,61.84,61.85,1141.0,55.1743,55.1833,55.1743,55.1833,1141.0
2017-10-18 12:20:00,61.84,61.84,61.82,61.83,1805.0,55.1743,55.1743,55.1565,55.1654,1805.0
2017-10-18 12:25:00,61.83,61.83,61.81,61.83,1800.0,55.1654,55.1654,55.1476,55.1654,1800.0
2017-10-18 12:30:00,61.82,61.85,61.82,61.83,387.0,55.1565,55.1833,55.1565,55.1654,387.0
2017-10-18 12:35:00,61.83,61.84,61.82,61.83,1509.0,55.1654,55.1743,55.1565,55.1654,1509.0
2017-10-18 12:40:00,61.84,61.84,61.82,61.84,2032.0,55.1743,55.1743,55.1565,55.1743,2032.0
2017-10-18 12:45:00,61.84,61.9,61.84,61.9,6836.0,55.1743,55.2279,55.1743,55.2279,6836.0
2017-10-18 12:50:00,61.91,61.91,61.91,61.91,100.0,55.2368,55.2368,55.2368,55.2368,100.0
2017-10-18 12:55:00,61.92,61.94,61.92,61.93,400.0,55.2457,55.2636,55.2457,55.2546,400.0
2017-10-18 13:00:00,61.93,61.99,61.93,61.99,1400.0,55.2546,55.3082,55.2546,55.3082,1400.0
2017-10-18 13:05:00,61.98,62.0,61.98,62.0,1410.0,55.2992,55.3171,55.2992,55.3171,1410.0
2017-10-18 13:10:00,62.0,62.03,62.0,62.02,1381.0,55.3171,55.3439,55.3171,55.3349,1381.0
2017-10-18 13:15:00,62.02,62.02,62.0,62.02,1894.0,55.3349,55.3349,55.3171,55.3349,1894.0
2017-10-18 13:20:00,62.02,62.02,62.01,62.01,2096.0,55.3349,55.3349,55.326,55.326,2096.0
2017-10-18 13:25:00,62.01,62.01,61.99,61.99,1445.0,55.326,55.326,55.3082,55.3082,1445.0
2017-10-18 13:30:00,61.99,62.0,61.98,61.98,1494.0,55.3082,55.3171,55.2992,55.2992,1494.0
2017-10-18 13:35:00,61.98,61.99,61.95,61.98,4146.0,55.2992,55.3082,55.2725,55.2992,4146.0
2017-10-18 13:40:00,61.98,61.98,61.97,61.98,140.0,55.2992,55.2992,55.2903,55.2992,140.0
2017-10-18 13:45:00,61.99,61.99,61.97,61.99,1200.0,55.3082,55.3082,55.2903,55.3082,1200.0
2017-10-18 13:50:00,61.99,62.01,61.98,62.01,4550.0,55.3082,55.326,55.2992,55.326,4550.0
2017-10-18 13:55:00,62.0,62.03,62.0,62.03,3204.0,55.3171,55.3439,55.3171,55.3439,3204.0
2017-10-18 14:00:00,62.02,62.04,62.01,62.04,3089.0,55.3349,55.3528,55.326,55.3528,3089.0
2017-10-18 14:05:00,62.04,62.11,62.04,62.11,3189.0,55.3528,55.4152,55.3528,55.4152,3189.0
2017-10-18 14:10:00,62.1,62.12,62.1,62.1,4841.0,55.4063,55.4241,55.4063,55.4063,4841.0
2017-10-18 14:15:00,62.11,62.11,62.09,62.1,1726.0,55.4152,55.4152,55.3974,55.4063,1726.0
2017-10-18 14:20:00,62.1,62.11,62.03,62.05,6323.0,55.4063,55.4152,55.3439,55.3617,6323.0
2017-10-18 14:25:00,62.03,62.04,62.03,62.04,940.0,55.3439,55.3528,55.3439,55.3528,940.0
2017-10-18 14:30:00,62.04,62.04,62.01,62.01,1873.0,55.3528,55.3528,55.326,55.326,1873.0
2017-10-18 14:35:00,62.0,62.02,62.0,62.0,3167.0,55.3171,55.3349,55.3171,55.3171,3167.0
2017-10-18 14:40:00,61.99,62.01,61.99,62.01,1333.0,55.3082,55.326,55.3082,55.326,1333.0
2017-10-18 14:45:00,62.0,62.0,61.98,62.0,1900.0,55.3171,55.3171,55.2992,55.3171,1900.0
2017-10-18 14:50:00,62.0,62.01,61.99,62.0,1914.0,55.3171,55.326,55.3082,55.3171,1914.0
2017-10-18 14:55:00,62.0,62.0,61.96,61.96,2400.0,55.3171,55.3171,55.2814,55.2814,2400.0
2017-10-18 15:00:00,61.96,62.0,61.95,62.0,3500.0,55.2814,55.3171,55.2725,55.3171,3500.0
2017-10-18 15:05:00,62.03,62.07,62.02,62.07,2646.0,55.3439,55.3795,55.3349,55.3795,2646.0
2017-10-18 15:10:00,62.07,62.1,62.05,62.1,4716.0,55.3795,55.4063,55.3617,55.4063,4716.0
2017-10-18 15:15:00,62.1,62.1,62.09,62.1,1763.0,55.4063,55.4063,55.3974,55.4063,1763.0
2017-10-18 15:20:00,62.1,62.1,62.07,62.08,4754.0,55.4063,55.4063,55.3795,55.3885,4754.0
2017-10-18 15:25:00,62.08,62.09,62.05,62.05,4312.0,55.3885,55.3974,55.3617,55.3617,4312.0
2017-10-18 15:30:00,62.04,62.06,62.03,62.04,6330.0,55.3528,55.3706,55.3439,55.3528,6330.0
2017-10-18 15:35:00,62.04,62.08,62.02,62.06,14149.0,55.3528,55.3885,55.3349,55.3706,14149.0
2017-10-18 15:40:00,62.06,62.18,62.06,62.18,10589.0,55.3706,55.4777,55.3706,55.4777,10589.0
2017-10-18 15:45:00,62.18,62.18,62.14,62.16,11346.0,55.4777,55.4777,55.442,55.4598,11346.0
2017-10-18 15:50:00,62.15,62.15,62.12,62.12,16647.0,55.4509,55.4509,55.4241,55.4241,16647.0
2017-10-18 15:55:00,62.12,62.16,62.08,62.14,84502.0,55.4241,55.4598,55.3885,55.442,84502.0
2017-10-19 09:30:00,62.02,62.02,61.83,61.98,5326.0,55.3349,55.3349,55.1654,55.2992,5326.0
2017-10-19 09:35:00,61.93,62.2,61.93,62.2,2145.0,55.2546,55.4955,55.2546,55.4955,2145.0
2017-10-19 09:40:00,62.17,62.25,62.14,62.19,4213.0,55.4688,55.5401,55.442,55.4866,4213.0
2017-10-19 09:45:00,62.19,62.23,62.09,62.13,5990.0,55.4866,55.5223,55.3974,55.4331,5990.0
2017-10-19 09:50:00,62.12,62.2,62.02,62.19,49560.0,55.4241,55.4955,55.3349,55.4866,49560.0
2017-10-19 09:55:00,62.16,62.26,62.13,62.26,3774.0,55.4598,55.5491,55.4331,55.5491,3774.0
2017-10-19 10:00:00,62.28,62.33,62.16,62.21,5670.0,55.5669,55.6115,55.4598,55.5044,5670.0
2017-10-19 10:05:00,62.19,62.22,62.16,62.2,5035.0,55.4866,55.5134,55.4598,55.4955,5035.0
2017-10-19 10:10:00,62.2,62.22,62.18,62.2,6200.0,55.4955,55.5134,55.4777,55.4955,6200.0
2017-10-19 10:15:00,62.2,62.23,62.18,62.22,5503.0,55.4955,55.5223,55.4777,55.5134,5503.0
2017-10-19 10:20:00,62.23,62.31,62.23,62.27,4198.0,55.5223,55.5937,55.5223,55.558,4198.0
2017-10-19 10:25:00,62.26,62.36,62.26,62.32,7092.0,55.5491,55.6383,55.5491,55.6026,7092.0
2017-10-19 10:30:00,62.32,62.32,62.24,62.24,2555.0,55.6026,55.6026,55.5312,55.5312,2555.0
2017-10-19 10:35:00,62.21,62.22,62.16,62.2,11247.0,55.5044,55.5134,55.4598,55.4955,11247.0
2017-10-19 10:40:00,62.18,62.21,62.16,62.17,4775.0,55.4777,55.5044,55.4598,55.4688,4775.0
2017-10-19 10:45:00,62.15,62.23,62.15,62.23,8796.0,55.4509,55.5223,55.4509,55.5223,8796.0
2017-10-19 10:50:00,62.24,62.32,62.22,62.29,2501.0,55.5312,55.6026,55.5134,55.5758,2501.0
2017-10-19 10:55:00,62.3,62.35,62.29,62.32,3236.0,55.5847,55.6294,55.5758,55.6026,3236.0
2017-10-19 11:00:00,62.34,62.41,62.3,62.35,5665.0,55.6204,55.6829,55.5847,55.6294,5665.0
2017-10-19 11:05:00,62.33,62.33,62.23,62.23,1600.0,55.6115,55.6115,55.5223,55.5223,1600.0
2017-10-19 11:10:00,62.21,62.22,62.2,62.2,700.0,55.5044,55.5134,55.4955,55.4955,700.0
2017-10-19 11:15:00,62.2,62.2,62.12,62.14,3026.0,55.4955,55.4955,55.4241,55.442,3026.0
2017-10-19 11:20:00,62.14,62.15,62.1,62.13,2523.0,55.442,55.4509,55.4063,55.4331,2523.0
2017-10-19 11:25:00,62.14,62.2,62.12,62.2,1500.0,55.442,55.4955,55.4241,55.4955,1500.0
2017-10-19 11:30:00,62.2,62.2,62.18,62.18,1761.0,55.4955,55.4955,55.4777,55.4777,1761.0
2017-10-19 11:35:00,62.18,62.19,62.16,62.18,1607.0,55.4777,55.4866,55.4598,55.4777,1607.0
2017-10-19 11:40:00,62.18,62.18,62.16,62.17,1700.0,55.4777,55.4777,55.4598,55.4688,1700.0
2017-10-19 11:45:00,62.16,62.26,62.16,62.25,1318.0,55.4598,55.5491,55.4598,55.5401,1318.0
2017-10-19 11:50:00,62.24,62.26,62.22,62.26,2176.0,55.5312,55.5491,55.5134,55.5491,2176.0
2017-10-19 11:55:00,62.27,62.27,62.24,62.26,2000.0,55.558,55.558,55.5312,55.5491,2000.0
2017-10-19 12:00:00,62.26,62.27,62.25,62.27,1100.0,55.5491,55.558,55.5401,55.558,1100.0
2017-10-19 12:05:00,62.27,62.3,62.26,62.26,2569.0,55.558,55.5847,55.5491,55.5491,2569.0
2017-10-19 12:10:00,62.29,62.33,62.29,62.3,1284.0,55.5758,55.6115,55.5758,55.5847,1284.0
2017-10-19 12:15:00,62.32,62.33,62.31,62.32,1658.0,55.6026,55.6115,55.5937,55.6026,1658.0
2017-10-19 12:20:00,62.32,62.35,62.31,62.35,1200.0,55.6026,55.6294,55.5937,55.6294,1200.0
2017-10-19 12:25:00,62.37,62.4,62.37,62.37,1200.0,55.6472,55.674,55.6472,55.6472,1200.0
2017-10-19 12:30:00,62.37,62.4,62.37,62.39,1609.0,55.6472,55.674,55.6472,55.665,1609.0
2017-10-19 12:35:00,62.4,62.4,62.39,62.4,1700.0,55.674,55.674,55.665,55.674,1700.0
2017-10-19 12:40:00,62.39,62.4,62.37,62.39,1642.0,55.665,55.674,55.6472,55.665,1642.0
2017-10-19 12:45:00,62.4,62.46,62.4,62.45,2319.0,55.674,55.7275,55.674,55.7186,2319.0
2017-10-19 12:50:00,62.46,62.47,62.46,62.47,1443.0,55.7275,55.7364,55.7275,55.7364,1443.0
2017-10-19 12:55:00,62.48,62.48,62.46,62.47,1700.0,55.7453,55.7453,55.7275,55.7364,1700.0
2017-10-19 13:00:00,62.48,62.55,62.48,62.55,2900.0,55.7453,55.8078,55.7453,55.8078,2900.0
2017-10-19 13:05:00,62.56,62.57,62.54,62.54,2339.0,55.8167,55.8256,55.7989,55.7989,2339.0
2017-10-19 13:10:00,62.54,62.54,62.5,62.5,3661.0,55.7989,55.7989,55.7632,55.7632,3661.0
2017-10-19 13:15:00,62.5,62.52,62.5,62.5,2230.0,55.7632,55.781,55.7632,55.7632,2230.0
2017-10-19 13:20:00,62.5,62.53,62.49,62.53,1605.0,55.7632,55.79,55.7543,55.79,1605.0
2017-10-19 13:25:00,62.53,62.55,62.53,62.54,2700.0,55.79,55.8078,55.79,55.7989,2700.0
2017-10-19 13:30:00,62.55,62.57,62.51,62.51,1000.0,55.8078,55.8256,55.7721,55.7721,1000.0
2017-10-19 13:35:00,62.49,62.5,62.47,62.5,1294.0,55.7543,55.7632,55.7364,55.7632,1294.0
2017-10-19 13:40:00,62.48,62.51,62.48,62.51,3566.0,55.7453,55.7721,55.7453,55.7721,3566.0
2017-10-19 13:45:00,62.5,62.51,62.48,62.48,2290.0,55.7632,55.7721,55.7453,55.7453,2290.0
2017-10-19 13:50:00,62.47,62.49,62.46,62.48,1637.0,55.7364,55.7543,55.7275,55.7453,1637.0
2017-10-19 13:55:00,62.5,62.51,62.48,62.5,2252.0,55.7632,55.7721,55.7453,55.7632,2252.0
2017-10-19 14:00:00,62.5,62.5,62.47,62.5,2400.0,55.7632,55.7632,55.7364,55.7632,2400.0
2017-10-19 14:05:00,62.5,62.5,62.46,62.48,1110.0,55.7632,55.7632,55.7275,55.7453,1110.0
2017-10-19 14:10:00,62.48,62.48,62.43,62.47,4199.0,55.7453,55.7453,55.7007,55.7364,4199.0
2017-10-19 14:15:00,62.46,62.46,62.43,62.46,1008.0,55.7275,55.7275,55.7007,55.7275,1008.0
2017-10-19 14:20:00,62.44,62.44,62.43,62.43,3095.0,55.7097,55.7097,55.7007,55.7007,3095.0
2017-10-19 14:25:00,62.42,62.44,62.4,62.44,2197.0,55.6918,55.7097,55.674,55.7097,2197.0
2017-10-19 14:30:00,62.43,62.45,62.42,62.45,1100.0,55.7007,55.7186,55.6918,55.7186,1100.0
2017-10-19 14:35:00,62.45,62.46,62.43,62.44,9482.0,55.7186,55.7275,55.7007,55.7097,9482.0
2017-10-19 14:40:00,62.45,62.47,62.45,62.46,2320.0,55.7186,55.7364,55.7186,55.7275,2320.0
2017-10-19 14:45:00,62.46,62.48,62.46,62.48,1000.0,55.7275,55.7453,55.7275,55.7453,1000.0
2017-10-19 14:50:00,62.49,62.5,62.49,62.5,900.0,55.7543,55.7632,55.7543,55.7632,900.0
2017-10-19 14:55:00,62.49,62.5,62.47,62.5,3719.0,55.7543,55.7632,55.7364,55.7632,3719.0
2017-10-19 15:00:00,62.5,62.52,62.5,62.51,1425.0,55.7632,55.781,55.7632,55.7721,1425.0
2017-10-19 15:05:00,62.52,62.52,62.5,62.51,2010.0,55.781,55.781,55.7632,55.7721,2010.0
2017-10-19 15:10:00,62.51,62.51,62.5,62.5,1455.0,55.7721,55.7721,55.7632,55.7632,1455.0
2017-10-19 15:15:00,62.49,62.5,62.49,62.5,2349.0,55.7543,55.7632,55.7543,55.7632,2349.0
2017-10-19 15:20:00,62.51,62.52,62.49,62.51,2111.0,55.7721,55.781,55.7543,55.7721,2111.0
2017-10-19 15:25:00,62.51,62.53,62.5,62.51,2251.0,55.7721,55.79,55.7632,55.7721,2251.0
2017-10-19 15:30:00,62.5,62.53,62.49,62.53,4252.0,55.7632,55.79,55.7543,55.79,4252.0
2017-10-19 15:35:00,62.53,62.53,62.5,62.51,6473.0,55.79,55.79,55.7632,55.7721,6473.0
2017-10-19 15:40:00,62.52,62.54,62.52,62.54,6695.0,55.781,55.7989,55.781,55.7989,6695.0
2017-10-19 15:45:00,62.54,62.59,62.54,62.58,13164.0,55.7989,55.8435,55.7989,55.8346,13164.0
2017-10-19 15:50:00,62.58,62.58,62.55,62.55,9681.0,55.8346,55.8346,55.8078,55.8078,9681.0
2017-10-19 15:55:00,62.56,62.64,62.55,62.64,29225.0,55.8167,55.8881,55.8078,55.8881,29225.0
2017-10-20 09:30:00,63.11,63.11,62.86,62.86,32270.0,56.3074,56.3074,56.0844,56.0844,32270.0
2017-10-20 09:35:00,62.88,62.9,62.84,62.84,1400.0,56.1022,56.1201,56.0665,56.0665,1400.0
2017-10-20 09:40:00,62.89,62.91,62.88,62.91,768.0,56.1112,56.129,56.1022,56.129,768.0
2017-10-20 09:45:00,62.93,62.94,62.85,62.91,4288.0,56.1468,56.1558,56.0755,56.129,4288.0
2017-10-20 09:50:00,62.94,62.95,62.92,62.95,1219.0,56.1558,56.1647,56.1379,56.1647,1219.0
2017-10-20 09:55:00,62.97,63.05,62.97,63.05,1736.0,56.1825,56.2539,56.1825,56.2539,1736.0
2017-10-20 10:00:00,63.01,63.1,63.01,63.05,5511.0,56.2182,56.2985,56.2182,56.2539,5511.0
2017-10-20 10:05:00,63.04,63.04,63.0,63.0,1900.0,56.245,56.245,56.2093,56.2093,1900.0
2017-10-20 10:10:00,63.01,63.14,63.01,63.1,4190.0,56.2182,56.3342,56.2182,56.2985,4190.0
2017-10-20 10:15:00,63.09,63.09,63.04,63.07,1799.0,56.2896,56.2896,56.245,56.2718,1799.0
2017-10-20 10:20:00,63.08,63.09,63.05,63.05,1000.0,56.2807,56.2896,56.2539,56.2539,1000.0
2017-10-20 10:25:00,63.06,63.07,62.98,62.99,3600.0,56.2628,56.2718,56.1915,56.2004,3600.0
2017-10-20 10:30:00,62.98,62.98,62.91,62.91,900.0,56.1915,56.1915,56.129,56.129,900.0
2017-10-20 10:35:00,62.93,62.93,62.89,62.91,1123.0,56.1468,56.1468,56.1112,56.129,1123.0
2017-10-20 10:40:00,62.87,62.89,62.86,62.88,2035.0,56.0933,56.1112,56.0844,56.1022,2035.0
2017-10-20 10:45:00,62.87,62.87,62.83,62.84,1114.0,56.0933,56.0933,56.0576,56.0665,1114.0
2017-10-20 10:50:00,62.87,62.89,62.86,62.86,1400.0,56.0933,56.1112,56.0844,56.0844,1400.0
2017-10-20 10:55:00,62.89,62.89,62.87,62.89,1798.0,56.1112,56.1112,56.0933,56.1112,1798.0
2017-10-20 11:00:00,62.9,62.91,62.85,62.91,3119.0,56.1201,56.129,56.0755,56.129,3119.0
2017-10-20 11:05:00,62.88,62.92,62.88,62.91,1410.0,56.1022,56.1379,56.1022,56.129,1410.0
2017-10-20 11:10:00,62.91,62.91,62.91,62.91,0.0,56.129,56.129,56.129,56.129,0.0
2017-10-20 11:15:00,62.87,62.92,62.87,62.9,1603.0,56.0933,56.1379,56.0933,56.1201,1603.0
2017-10-20 11:20:00,62.89,62.89,62.83,62.83,1300.0,56.1112,56.1112,56.0576,56.0576,1300.0
2017-10-20 11:25:00,62.84,62.9,62.84,62.9,837.0,56.0665,56.1201,56.0665,56.1201,837.0
2017-10-20 11:30:00,62.91,62.91,62.9,62.9,800.0,56.129,56.129,56.1201,56.1201,800.0
2017-10-20 11:35:00,62.9,62.92,62.9,62.91,2132.0,56.1201,56.1379,56.1201,56.129,2132.0
2017-10-20 11:40:00,62.91,62.91,62.88,62.88,1600.0,56.129,56.129,56.1022,56.1022,1600.0
2017-10-20 11:45:00,62.88,62.88,62.83,62.83,778.0,56.1022,56.1022,56.0576,56.0576,778.0
2017-10-20 11:50:00,62.85,62.88,62.81,62.88,1698.0,56.0755,56.1022,56.0398,56.1022,1698.0
2017-10-20 11:55:00,62.89,62.89,62.87,62.87,500.0,56.1112,56.1112,56.0933,56.0933,500.0
2017-10-20 12:00:00,62.87,62.87,62.87,62.87,0.0,56.0933,56.0933,56.0933,56.0933,0.0
2017-10-20 12:05:00,62.84,62.87,62.84,62.87,850.0,56.0665,56.0933,56.0665,56.0933,850.0
2017-10-20 12:10:00,62.84,62.86,62.84,62.84,900.0,56.0665,56.0844,56.0665,56.0665,900.0
2017-10-20 12:15:00,62.84,62.85,62.83,62.83,1233.0,56.0665,56.0755,56.0576,56.0576,1233.0
2017-10-20 12:20:00,62.85,62.85,62.84,62.84,300.0,56.0755,56.0755,56.0665,56.0665,300.0
2017-10-20 12:25:00,62.85,62.85,62.82,62.82,800.0,56.0755,56.0755,56.0487,56.0487,800.0
2017-10-20 12:30:00,62.82,62.86,62.82,62.84,2965.0,56.0487,56.0844,56.0487,56.0665,2965.0
2017-10-20 12:35:00,62.84,62.91,62.84,62.91,5383.0,56.0665,56.129,56.0665,56.129,5383.0
2017-10-20 12:40:00,62.91,62.91,62.88,62.88,2952.0,56.129,56.129,56.1022,56.1022,2952.0
2017-10-20 12:45:00,62.88,62.89,62.87,62.88,600.0,56.1022,56.1112,56.0933,56.1022,600.0
2017-10-20 12:50:00,62.86,62.86,62.86,62.86,200.0,56.0844,56.0844,56.0844,56.0844,200.0
2017-10-20 12:55:00,62.87,62.87,62.83,62.83,1300.0,56.0933,56.0933,56.0576,56.0576,1300.0
2017-10-20 13:00:00,62.81,62.84,62.81,62.84,500.0,56.0398,56.0665,56.0398,56.0665,500.0
2017-10-20 13:05:00,62.83,62.86,62.82,62.82,1831.0,56.0576,56.0844,56.0487,56.0487,1831.0
2017-10-20 13:10:00,62.82,62.86,62.81,62.84,1362.0,56.0487,56.0844,56.0398,56.0665,1362.0
2017-10-20 13:15:00,62.84,62.84,62.81,62.83,944.0,56.0665,56.0665,56.0398,56.0576,944.0
2017-10-20 13:20:00,62.84,62.84,62.82,62.83,800.0,56.0665,56.0665,56.0487,56.0576,800.0
2017-10-20 13:25:00,62.83,62.85,62.83,62.84,3204.0,56.0576,56.0755,56.0576,56.0665,3204.0
2017-10-20 13:30:00,62.85,62.85,62.84,62.84,2965.0,56.0755,56.0755,56.0665,56.0665,2965.0
2017-10-20 13:35:00,62.85,62.86,62.85,62.86,3950.0,56.0755,56.0844,56.0755,56.0844,3950.0
2017-10-20 13:40:00,62.86,62.86,62.82,62.85,2804.0,56.0844,56.0844,56.0487,56.0755,2804.0
2017-10-20 13:45:00,62.85,62.85,62.84,62.85,1105.0,56.0755,56.0755,56.0665,56.0755,1105.0
2017-10-20 13:50:00,62.83,62.84,62.78,62.78,3650.0,56.0576,56.0665,56.013,56.013,3650.0
2017-10-20 13:55:00,62.77,62.77,62.75,62.76,1300.0,56.0041,56.0041,55.9862,55.9952,1300.0
2017-10-20 14:00:00,62.76,62.79,62.76,62.79,2091.0,55.9952,56.0219,55.9952,56.0219,2091.0
2017-10-20 14:05:00,62.8,62.8,62.78,62.79,1335.0,56.0309,56.0309,56.013,56.0219,1335.0
2017-10-20 14:10:00,62.77,62.79,62.76,62.78,2400.0,56.0041,56.0219,55.9952,56.013,2400.0
2017-10-20 14:15:00,62.78,62.79,62.75,62.79,2653.0,56.013,56.0219,55.9862,56.0219,2653.0
2017-10-20 14:20:00,62.78,62.81,62.76,62.81,3600.0,56.013,56.0398,55.9952,56.0398,3600.0
2017-10-20 14:25:00,62.8,62.83,62.79,62.83,1613.0,56.0309,56.0576,56.0219,56.0576,1613.0
2017-10-20 14:30:00,62.85,62.86,62.84,62.85,4506.0,56.0755,56.0844,56.0665,56.0755,4506.0
2017-10-20 14:35:00,62.84,62.85,62.83,62.85,1100.0,56.0665,56.0755,56.0576,56.0755,1100.0
2017-10-20 14:40:00,62.85,62.86,62.85,62.85,1470.0,56.0755,56.0844,56.0755,56.0755,1470.0
2017-10-20 14:45:00,62.85,62.86,62.83,62.85,5112.0,56.0755,56.0844,56.0576,56.0755,5112.0
2017-10-20 14:50:00,62.85,62.85,62.84,62.85,2387.0,56.0755,56.0755,56.0665,56.0755,2387.0
2017-10-20 14:55:00,62.85,62.86,62.84,62.84,12050.0,56.0755,56.0844,56.0665,56.0665,12050.0
2017-10-20 15:00:00,62.85,62.88,62.84,62.88,7908.0,56.0755,56.1022,56.0665,56.1022,7908.0
2017-10-20 15:05:00,62.89,62.91,62.89,62.89,3357.0,56.1112,56.129,56.1112,56.1112,3357.0
2017-10-20 15:10:00,62.9,62.95,62.89,62.93,3706.0,56.1201,56.1647,56.1112,56.1468,3706.0
2017-10-20 15:15:00,62.95,63.03,62.94,63.0,9185.0,56.1647,56.2361,56.1558,56.2093,9185.0
2017-10-20 15:20:00,63.0,63.0,62.79,62.84,49309.0,56.2093,56.2093,56.0219,56.0665,49309.0
2017-10-20 15:25:00,62.86,62.88,62.85,62.88,1913.0,56.0844,56.1022,56.0755,56.1022,1913.0
2017-10-20 15:30:00,62.89,62.9,62.81,62.89,16902.0,56.1112,56.1201,56.0398,56.1112,16902.0
2017-10-20 15:35:00,62.89,62.89,62.86,62.87,6485.0,56.1112,56.1112,56.0844,56.0933,6485.0
2017-10-20 15:40:00,62.87,62.87,62.78,62.84,21773.0,56.0933,56.0933,56.013,56.0665,21773.0
2017-10-20 15:45:00,62.85,62.87,62.8,62.81,16256.0,56.0755,56.0933,56.0309,56.0398,16256.0
2017-10-20 15:50:00,62.82,62.83,62.75,62.81,19823.0,56.0487,56.0576,55.9862,56.0398,19823.0
2017-10-20 15:55:00,62.81,62.85,62.79,62.84,30487.0,56.0398,56.0755,56.0219,56.0665,30487.0
2017-10-23 09:30:00,63.02,63.02,62.49,62.76,6785.0,56.2271,56.2271,55.7543,55.9952,6785.0
2017-10-23 09:35:00,62.75,62.76,62.67,62.76,1122.0,55.9862,55.9952,55.9149,55.9952,1122.0
2017-10-23 09:40:00,62.76,62.77,62.68,62.75,2012.0,55.9952,56.0041,55.9238,55.9862,2012.0
2017-10-23 09:45:00,62.74,62.75,62.7,62.73,4112.0,55.9773,55.9862,55.9416,55.9684,4112.0
2017-10-23 09:50:00,62.69,62.78,62.65,62.78,1890.0,55.9327,56.013,55.897,56.013,1890.0
2017-10-23 09:55:00,62.77,62.78,62.66,62.67,1792.0,56.0041,56.013,55.9059,55.9149,1792.0
2017-10-23 10:00:00,62.71,62.81,62.7,62.78,3303.0,55.9506,56.0398,55.9416,56.013,3303.0
2017-10-23 10:05:00,62.75,62.86,62.75,62.85,4097.0,55.9862,56.0844,55.9862,56.0755,4097.0
2017-10-23 10:10:00,62.87,62.95,62.87,62.94,4001.0,56.0933,56.1647,56.0933,56.1558,4001.0
2017-10-23 10:15:00,62.95,62.96,62.83,62.84,12684.0,56.1647,56.1736,56.0576,56.0665,12684.0
2017-10-23 10:20:00,62.82,62.85,62.82,62.84,1200.0,56.0487,56.0755,56.0487,56.0665,1200.0
2017-10-23 10:25:00,62.81,62.85,62.79,62.83,4200.0,56.0398,56.0755,56.0219,56.0576,4200.0
2017-10-23 10:30:00,62.84,62.93,62.84,62.9,2044.0,56.0665,56.1468,56.0665,56.1201,2044.0
2017-10-23 10:35:00,62.9,62.9,62.86,62.9,4300.0,56.1201,56.1201,56.0844,56.1201,4300.0
2017-10-23 10:40:00,62.89,62.94,62.89,62.93,4735.0,56.1112,56.1558,56.1112,56.1468,4735.0
2017-10-23 10:45:00,62.92,62.94,62.91,62.94,1700.0,56.1379,56.1558,56.129,56.1558,1700.0
2017-10-23 10:50:00,62.93,62.93,62.89,62.91,2000.0,56.1468,56.1468,56.1112,56.129,2000.0
2017-10-23 10:55:00,62.94,63.03,62.94,63.01,4655.0,56.1558,56.2361,56.1558,56.2182,4655.0
2017-10-23 11:00:00,63.02,63.06,63.01,63.02,6009.0,56.2271,56.2628,56.2182,56.2271,6009.0
2017-10-23 11:05:00,63.03,63.04,62.99,63.01,1302.0,56.2361,56.245,56.2004,56.2182,1302.0
2017-10-23 11:10:00,63.01,63.01,62.98,62.98,800.0,56.2182,56.2182,56.1915,56.1915,800.0
2017-10-23 11:15:00,63.04,63.04,62.98,62.99,5508.0,56.245,56.245,56.1915,56.2004,5508.0
2017-10-23 11:20:00,63.0,63.0,62.97,62.97,2400.0,56.2093,56.2093,56.1825,56.1825,2400.0
2017-10-23 11:25:00,62.98,63.02,62.98,63.0,4621.0,56.1915,56.2271,56.1915,56.2093,4621.0
2017-10-23 11:30:00,63.01,63.02,62.98,62.99,2856.0,56.2182,56.2271,56.1915,56.2004,2856.0
2017-10-23 11:35:00,63.0,63.04,63.0,63.04,5662.0,56.2093,56.245,56.2093,56.245,5662.0
2017-10-23 11:40:00,63.04,63.04,63.01,63.02,2214.0,56.245,56.245,56.2182,56.2271,2214.0
2017-10-23 11:45:00,63.03,63.03,62.98,63.0,3663.0,56.2361,56.2361,56.1915,56.2093,3663.0
2017-10-23 11:50:00,63.0,63.04,63.0,63.03,3382.0,56.2093,56.245,56.2093,56.2361,3382.0
2017-10-23 11:55:00,63.04,63.14,63.04,63.08,18569.0,56.245,56.3342,56.245,56.2807,18569.0
2017-10-23 12:00:00,63.09,63.09,63.0,63.0,1902.0,56.2896,56.2896,56.2093,56.2093,1902.0
2017-10-23 12:05:00,63.0,63.02,62.97,62.98,3823.0,56.2093,56.2271,56.1825,56.1915,3823.0
2017-10-23 12:10:00,62.99,62.99,62.94,62.94,2511.0,56.2004,56.2004,56.1558,56.1558,2511.0
2017-10-23 12:15:00,62.94,62.94,62.9,62.92,2255.0,56.1558,56.1558,56.1201,56.1379,2255.0
2017-10-23 12:20:00,62.92,62.92,62.86,62.87,10456.0,56.1379,56.1379,56.0844,56.0933,10456.0
2017-10-23 12:25:00,62.88,62.89,62.87,62.87,1620.0,56.1022,56.1112,56.0933,56.0933,1620.0
2017-10-23 12:30:00,62.87,62.87,62.84,62.84,1626.0,56.0933,56.0933,56.0665,56.0665,1626.0
2017-10-23 12:35:00,62.83,62.84,62.83,62.83,300.0,56.0576,56.0665,56.0576,56.0576,300.0
2017-10-23 12:40:00,62.84,62.88,62.82,62.88,2298.0,56.0665,56.1022,56.0487,56.1022,2298.0
2017-10-23 12:45:00,62.87,62.88,62.87,62.88,2000.0,56.0933,56.1022,56.0933,56.1022,2000.0
2017-10-23 12:50:00,62.88,62.91,62.88,62.89,1771.0,56.1022,56.129,56.1022,56.1112,1771.0
2017-10-23 12:55:00,62.9,62.94,62.9,62.93,1100.0,56.1201,56.1558,56.1201,56.1468,1100.0
2017-10-23 13:00:00,62.95,62.96,62.93,62.93,1600.0,56.1647,56.1736,56.1468,56.1468,1600.0
2017-10-23 13:05:00,62.94,62.95,62.93,62.95,2238.0,56.1558,56.1647,56.1468,56.1647,2238.0
2017-10-23 13:10:00,62.94,62.94,62.92,62.92,2211.0,56.1558,56.1558,56.1379,56.1379,2211.0
2017-10-23 13:15:00,62.92,62.92,62.89,62.89,700.0,56.1379,56.1379,56.1112,56.1112,700.0
2017-10-23 13:20:00,62.89,62.89,62.89,62.89,0.0,56.1112,56.1112,56.1112,56.1112,0.0
2017-10-23 13:25:00,62.89,62.89,62.89,62.89,700.0,56.1112,56.1112,56.1112,56.1112,700.0
2017-10-23 13:30:00,62.89,62.9,62.86,62.86,1500.0,56.1112,56.1201,56.0844,56.0844,1500.0
2017-10-23 13:35:00,62.85,62.88,62.85,62.88,1900.0,56.0755,56.1022,56.0755,56.1022,1900.0
2017-10-23 13:40:00,62.88,62.89,62.88,62.89,626.0,56.1022,56.1112,56.1022,56.1112,626.0
2017-10-23 13:45:00,62.89,62.93,62.89,62.93,2000.0,56.1112,56.1468,56.1112,56.1468,2000.0
2017-10-23 13:50:00,62.93,62.93,62.92,62.93,1500.0,56.1468,56.1468,56.1379,56.1468,1500.0
2017-10-23 13:55:00,62.92,62.92,62.91,62.91,2111.0,56.1379,56.1379,56.129,56.129,2111.0
2017-10-23 14:00:00,62.91,62.91,62.89,62.89,2313.0,56.129,56.129,56.1112,56.1112,2313.0
2017-10-23 14:05:00,62.89,62.91,62.88,62.9,7334.0,56.1112,56.129,56.1022,56.1201,7334.0
2017-10-23 14:10:00,62.9,62.91,62.87,62.87,3329.0,56.1201,56.129,56.0933,56.0933,3329.0
2017-10-23 14:15:00,62.87,62.88,62.87,62.87,900.0,56.0933,56.1022,56.0933,56.0933,900.0
2017-10-23 14:20:00,62.87,62.89,62.87,62.88,3600.0,56.0933,56.1112,56.0933,56.1022,3600.0
2017-10-23 14:25:00,62.88,62.88,62.85,62.86,7604.0,56.1022,56.1022,56.0755,56.0844,7604.0
2017-10-23 14:30:00,62.86,62.86,62.82,62.85,5996.0,56.0844,56.0844,56.0487,56.0755,5996.0
2017-10-23 14:35:00,62.85,62.86,62.82,62.83,3459.0,56.0755,56.0844,56.0487,56.0576,3459.0
2017-10-23 14:40:00,62.83,62.87,62.83,62.85,4915.0,56.0576,56.0933,56.0576,56.0755,4915.0
2017-10-23 14:45:00,62.85,62.86,62.83,62.85,4643.0,56.0755,56.0844,56.0576,56.0755,4643.0
2017-10-23 14:50:00,62.86,62.86,62.82,62.84,2449.0,56.0844,56.0844,56.0487,56.0665,2449.0
2017-10-23 14:55:00,62.85,62.88,62.82,62.88,3238.0,56.0755,56.1022,56.0487,56.1022,3238.0
2017-10-23 15:00:00,62.87,62.87,62.86,62.87,700.0,56.0933,56.0933,56.0844,56.0933,700.0
2017-10-23 15:05:00,62.87,62.88,62.86,62.87,5451.0,56.0933,56.1022,56.0844,56.0933,5451.0
2017-10-23 15:10:00,62.87,62.89,62.87,62.87,1229.0,56.0933,56.1112,56.0933,56.0933,1229.0
2017-10-23 15:15:00,62.88,62.89,62.87,62.87,2386.0,56.1022,56.1112,56.0933,56.0933,2386.0
2017-10-23 15:20:00,62.89,62.89,62.85,62.87,7105.0,56.1112,56.1112,56.0755,56.0933,7105.0
2017-10-23 15:25:00,62.87,62.89,62.86,62.89,3447.0,56.0933,56.1112,56.0844,56.1112,3447.0
2017-10-23 15:30:00,62.89,62.93,62.88,62.89,15152.0,56.1112,56.1468,56.1022,56.1112,15152.0
2017-10-23 15:35:00,62.89,62.89,62.84,62.86,5374.0,56.1112,56.1112,56.0665,56.0844,5374.0
2017-10-23 15:40:00,62.86,62.89,62.84,62.88,6696.0,56.0844,56.1112,56.0665,56.1022,6696.0
2017-10-23 15:45:00,62.89,62.93,62.89,62.89,10350.0,56.1112,56.1468,56.1112,56.1112,10350.0
2017-10-23 15:50:00,62.89,62.91,62.88,62.91,10935.0,56.1112,56.129,56.1022,56.129,10935.0
2017-10-23 15:55:00,62.91,62.98,62.91,62.95,48973.0,56.129,56.1915,56.129,56.1647,48973.0
2017-10-24 09:30:00,62.94,63.07,62.94,63.07,7534.0,56.1558,56.2718,56.1558,56.2718,7534.0
2017-10-24 09:35:00,63.16,63.2,63.13,63.2,400.0,56.352,56.3877,56.3253,56.3877,400.0
2017-10-24 09:40:00,63.16,63.2,63.11,63.2,2000.0,56.352,56.3877,56.3074,56.3877,2000.0
2017-10-24 09:45:00,63.15,63.15,62.95,62.95,5150.0,56.3431,56.3431,56.1647,56.1647,5150.0
2017-10-24 09:50:00,62.95,62.99,62.91,62.95,2100.0,56.1647,56.2004,56.129,56.1647,2100.0
2017-10-24 09:55:00,62.97,62.97,62.92,62.93,1600.0,56.1825,56.1825,56.1379,56.1468,1600.0
2017-10-24 10:00:00,62.93,62.96,62.81,62.95,2500.0,56.1468,56.1736,56.0398,56.1647,2500.0
2017-10-24 10:05:00,62.98,63.04,62.97,62.99,5921.0,56.1915,56.245,56.1825,56.2004,5921.0
2017-10-24 10:10:00,63.0,63.01,62.93,63.0,8218.0,56.2093,56.2182,56.1468,56.2093,8218.0
2017-10-24 10:15:00,63.03,63.07,62.95,62.96,3152.0,56.2361,56.2718,56.1647,56.1736,3152.0
2017-10-24 10:20:00,62.98,63.01,62.93,63.0,4030.0,56.1915,56.2182,56.1468,56.2093,4030.0
2017-10-24 10:25:00,63.0,63.02,63.0,63.0,1500.0,56.2093,56.2271,56.2093,56.2093,1500.0
2017-10-24 10:30:00,63.0,63.01,62.91,62.92,3500.0,56.2093,56.2182,56.129,56.1379,3500.0
2017-10-24 10:35:00,62.9,62.97,62.9,62.93,3627.0,56.1201,56.1825,56.1201,56.1468,3627.0
2017-10-24 10:40:00,62.94,63.02,62.93,63.02,2342.0,56.1558,56.2271,56.1468,56.2271,2342.0
2017-10-24 10:45:00,63.03,63.03,62.95,62.95,1812.0,56.2361,56.2361,56.1647,56.1647,1812.0
2017-10-24 10:50:00,62.95,63.01,62.93,63.0,2400.0,56.1647,56.2182,56.1468,56.2093,2400.0
2017-10-24 10:55:00,62.99,63.01,62.97,62.97,4262.0,56.2004,56.2182,56.1825,56.1825,4262.0
2017-10-24 11:00:00,62.99,62.99,62.95,62.97,1300.0,56.2004,56.2004,56.1647,56.1825,1300.0
2017-10-24 11:05:00,62.99,63.01,62.98,63.0,1866.0,56.2004,56.2182,56.1915,56.2093,1866.0
2017-10-24 11:10:00,63.0,63.04,63.0,63.01,2600.0,56.2093,56.245,56.2093,56.2182,2600.0
2017-10-24 11:15:00,63.01,63.05,63.0,63.03,3561.0,56.2182,56.2539,56.2093,56.2361,3561.0
2017-10-24 11:20:00,63.02,63.1,63.02,63.09,2355.0,56.2271,56.2985,56.2271,56.2896,2355.0
2017-10-24 11:25:00,63.08,63.09,62.95,62.95,4798.0,56.2807,56.2896,56.1647,56.1647,4798.0
2017-10-24 11:30:00,62.97,63.01,62.97,63.01,200.0,56.1825,56.2182,56.1825,56.2182,200.0
2017-10-24 11:35:00,63.0,63.01,62.93,62.96,3800.0,56.2093,56.2182,56.1468,56.1736,3800.0
2017-10-24 11:40:00,62.96,62.99,62.96,62.99,632.0,56.1736,56.2004,56.1736,56.2004,632.0
2017-10-24 11:45:00,63.0,63.03,62.99,62.99,2400.0,56.2093,56.2361,56.2004,56.2004,2400.0
2017-10-24 11:50:00,62.98,63.01,62.96,62.97,6747.0,56.1915,56.2182,56.1736,56.1825,6747.0
2017-10-24 11:55:00,63.0,63.01,62.98,62.98,2100.0,56.2093,56.2182,56.1915,56.1915,2100.0
2017-10-24 12:00:00,62.98,62.98,62.93,62.94,1701.0,56.1915,56.1915,56.1468,56.1558,1701.0
2017-10-24 12:05:00,62.94,62.94,62.87,62.9,4378.0,56.1558,56.1558,56.0933,56.1201,4378.0
2017-10-24 12:10:00,62.89,62.92,62.88,62.91,1969.0,56.1112,56.1379,56.1022,56.129,1969.0
2017-10-24 12:15:00,62.93,62.98,62.93,62.95,9734.0,56.1468,56.1915,56.1468,56.1647,9734.0
2017-10-24 12:20:00,62.96,62.98,62.95,62.98,5855.0,56.1736,56.1915,56.1647,56.1915,5855.0
2017-10-24 12:25:00,62.98,62.99,62.98,62.99,1100.0,56.1915,56.2004,56.1915,56.2004,1100.0
2017-10-24 12:30:00,62.99,63.0,62.94,62.95,4113.0,56.2004,56.2093,56.1558,56.1647,4113.0
2017-10-24 12:35:00,62.96,62.96,62.9,62.91,2100.0,56.1736,56.1736,56.1201,56.129,2100.0
2017-10-24 12:40:00,62.91,62.92,62.85,62.88,4480.0,56.129,56.1379,56.0755,56.1022,4480.0
2017-10-24 12:45:00,62.89,62.89,62.82,62.88,3856.0,56.1112,56.1112,56.0487,56.1022,3856.0
2017-10-24 12:50:00,62.87,62.88,62.82,62.87,5996.0,56.0933,56.1022,56.0487,56.0933,5996.0
2017-10-24 12:55:00,62.86,62.9,62.85,62.89,1200.0,56.0844,56.1201,56.0755,56.1112,1200.0
2017-10-24 13:00:00,62.92,62.92,62.9,62.9,500.0,56.1379,56.1379,56.1201,56.1201,500.0
2017-10-24 13:05:00,62.89,62.89,62.85,62.88,1258.0,56.1112,56.1112,56.0755,56.1022,1258.0
2017-10-24 13:10:00,62.89,62.93,62.89,62.91,1350.0,56.1112,56.1468,56.1112,56.129,1350.0
2017-10-24 13:15:00,62.93,62.93,62.86,62.86,2700.0,56.1468,56.1468,56.0844,56.0844,2700.0
2017-10-24 13:20:00,62.87,62.89,62.85,62.89,1100.0,56.0933,56.1112,56.0755,56.1112,1100.0
2017-10-24 13:25:00,62.92,62.93,62.84,62.84,4720.0,56.1379,56.1468,56.0665,56.0665,4720.0
2017-10-24 13:30:00,62.85,62.85,62.79,62.79,1100.0,56.0755,56.0755,56.0219,56.0219,1100.0
2017-10-24 13:35:00,62.77,62.77,62.7,62.72,17107.0,56.0041,56.0041,55.9416,55.9595,17107.0
2017-10-24 13:40:00,62.7,62.76,62.7,62.71,1334.0,55.9416,55.9952,55.9416,55.9506,1334.0
2017-10-24 13:45:00,62.73,62.78,62.73,62.74,800.0,55.9684,56.013,55.9684,55.9773,800.0
2017-10-24 13:50:00,62.78,62.84,62.75,62.84,1300.0,56.013,56.0665,55.9862,56.0665,1300.0
2017-10-24 13:55:00,62.82,62.82,62.71,62.77,2300.0,56.0487,56.0487,55.9506,56.0041,2300.0
2017-10-24 14:00:00,62.77,62.78,62.74,62.78,1000.0,56.0041,56.013,55.9773,56.013,1000.0
2017-10-24 14:05:00,62.75,62.79,62.74,62.79,1302.0,55.9862,56.0219,55.9773,56.0219,1302.0
2017-10-24 14:10:00,62.76,62.78,62.75,62.77,1120.0,55.9952,56.013,55.9862,56.0041,1120.0
2017-10-24 14:15:00,62.79,62.8,62.77,62.77,1864.0,56.0219,56.0309,56.0041,56.0041,1864.0
2017-10-24 14:20:00,62.8,62.84,62.77,62.82,6344.0,56.0309,56.0665,56.0041,56.0487,6344.0
2017-10-24 14:25:00,62.84,62.84,62.81,62.81,3328.0,56.0665,56.0665,56.0398,56.0398,3328.0
2017-10-24 14:30:00,62.82,62.82,62.78,62.78,2147.0,56.0487,56.0487,56.013,56.013,2147.0
2017-10-24 14:35:00,62.79,62.81,62.73,62.74,6565.0,56.0219,56.0398,55.9684,55.9773,6565.0
2017-10-24 14:40:00,62.76,62.76,62.73,62.76,2900.0,55.9952,55.9952,55.9684,55.9952,2900.0
2017-10-24 14:45:00,62.74,62.74,62.71,62.72,2105.0,55.9773,55.9773,55.9506,55.9595,2105.0
2017-10-24 14:50:00,62.72,62.73,62.7,62.72,2300.0,55.9595,55.9684,55.9416,55.9595,2300.0
2017-10-24 14:55:00,62.73,62.74,62.73,62.74,500.0,55.9684,55.9773,55.9684,55.9773,500.0
2017-10-24 15:00:00,62.74,62.74,62.71,62.71,4992.0,55.9773,55.9773,55.9506,55.9506,4992.0
2017-10-24 15:05:00,62.73,62.75,62.69,62.69,4156.0,55.9684,55.9862,55.9327,55.9327,4156.0
2017-10-24 15:10:00,62.68,62.72,62.68,62.69,3607.0,55.9238,55.9595,55.9238,55.9327,3607.0
2017-10-24 15:15:00,62.69,62.69,62.66,62.69,6275.0,55.9327,55.9327,55.9059,55.9327,6275.0
2017-10-24 15:20:00,62.72,62.73,62.66,62.73,4972.0,55.9595,55.9684,55.9059,55.9684,4972.0
2017-10-24 15:25:00,62.72,62.74,62.68,62.7,7851.0,55.9595,55.9773,55.9238,55.9416,7851.0
2017-10-24 15:30:00,62.7,62.77,62.7,62.77,5259.0,55.9416,56.0041,55.9416,56.0041,5259.0
2017-10-24 15:35:00,62.77,62.77,62.74,62.76,10357.0,56.0041,56.0041,55.9773,55.9952,10357.0
2017-10-24 15:40:00,62.76,62.77,62.75,62.76,7043.0,55.9952,56.0041,55.9862,55.9952,7043.0
2017-10-24 15:45:00,62.76,62.77,62.73,62.75,12756.0,55.9952,56.0041,55.9684,55.9862,12756.0
2017-10-24 15:50:00,62.75,62.78,62.75,62.76,13354.0,55.9862,56.013,55.9862,55.9952,13354.0
2017-10-24 15:55:00,62.76,62.83,62.75,62.83,44263.0,55.9952,56.0576,55.9862,56.0576,44263.0
2017-10-25 09:30:00,62.8,62.87,62.8,62.87,3886.0,56.0309,56.0933,56.0309,56.0933,3886.0
2017-10-25 09:35:00,62.79,62.84,62.76,62.76,1100.0,56.0219,56.0665,55.9952,55.9952,1100.0
2017-10-25 09:40:00,62.7,62.76,62.45,62.51,4264.0,55.9416,55.9952,55.7186,55.7721,4264.0
2017-10-25 09:45:00,62.47,62.73,62.46,62.68,2904.0,55.7364,55.9684,55.7275,55.9238,2904.0
2017-10-25 09:50:00,62.77,62.8,62.77,62.79,500.0,56.0041,56.0309,56.0041,56.0219,500.0
2017-10-25 09:55:00,62.83,62.91,62.79,62.82,2297.0,56.0576,56.129,56.0219,56.0487,2297.0
2017-10-25 10:00:00,62.83,62.91,62.77,62.78,4927.0,56.0576,56.129,56.0041,56.013,4927.0
2017-10-25 10:05:00,62.76,62.79,62.72,62.75,2865.0,55.9952,56.0219,55.9595,55.9862,2865.0
2017-10-25 10:10:00,62.69,62.76,62.66,62.67,2083.0,55.9327,55.9952,55.9059,55.9149,2083.0
2017-10-25 10:15:00,62.65,62.69,62.6,62.67,2581.0,55.897,55.9327,55.8524,55.9149,2581.0
2017-10-25 10:20:00,62.64,62.69,62.61,62.63,3117.0,55.8881,55.9327,55.8613,55.8792,3117.0
2017-10-25 10:25:00,62.64,62.66,62.59,62.63,2300.0,55.8881,55.9059,55.8435,55.8792,2300.0
2017-10-25 10:30:00,62.6,62.66,62.6,62.61,3208.0,55.8524,55.9059,55.8524,55.8613,3208.0
2017-10-25 10:35:00,62.6,62.6,62.52,62.53,1918.0,55.8524,55.8524,55.781,55.79,1918.0
2017-10-25 10:40:00,62.54,62.59,62.54,62.55,2321.0,55.7989,55.8435,55.7989,55.8078,2321.0
2017-10-25 10:45:00,62.55,62.6,62.54,62.56,5538.0,55.8078,55.8524,55.7989,55.8167,5538.0
2017-10-25 10:50:00,62.55,62.55,62.47,62.5,2970.0,55.8078,55.8078,55.7364,55.7632,2970.0
2017-10-25 10:55:00,62.5,62.5,62.44,62.44,1324.0,55.7632,55.7632,55.7097,55.7097,1324.0
2017-10-25 11:00:00,62.44,62.45,62.4,62.4,3218.0,55.7097,55.7186,55.674,55.674,3218.0
2017-10-25 11:05:00,62.38,62.47,62.36,62.47,5730.0,55.6561,55.7364,55.6383,55.7364,5730.0
2017-10-25 11:10:00,62.54,62.58,62.53,62.54,700.0,55.7989,55.8346,55.79,55.7989,700.0
2017-10-25 11:15:00,62.56,62.59,62.53,62.55,2674.0,55.8167,55.8435,55.79,55.8078,2674.0
2017-10-25 11:20:00,62.55,62.6,62.5,62.57,3637.0,55.8078,55.8524,55.7632,55.8256,3637.0
2017-10-25 11:25:00,62.58,62.69,62.57,62.66,1958.0,55.8346,55.9327,55.8256,55.9059,1958.0
2017-10-25 11:30:00,62.64,62.69,62.64,62.69,2052.0,55.8881,55.9327,55.8881,55.9327,2052.0
2017-10-25 11:35:00,62.69,62.71,62.67,62.68,1200.0,55.9327,55.9506,55.9149,55.9238,1200.0
2017-10-25 11:40:00,62.66,62.67,62.63,62.65,1100.0,55.9059,55.9149,55.8792,55.897,1100.0
2017-10-25 11:45:00,62.62,62.65,62.59,62.61,1506.0,55.8703,55.897,55.8435,55.8613,1506.0
2017-10-25 11:50:00,62.6,62.62,62.57,62.57,2151.0,55.8524,55.8703,55.8256,55.8256,2151.0
2017-10-25 11:55:00,62.56,62.56,62.5,62.52,3718.0,55.8167,55.8167,55.7632,55.781,3718.0
2017-10-25 12:00:00,62.55,62.55,62.45,62.45,1500.0,55.8078,55.8078,55.7186,55.7186,1500.0
2017-10-25 12:05:00,62.47,62.47,62.42,62.44,800.0,55.7364,55.7364,55.6918,55.7097,800.0
2017-10-25 12:10:00,62.42,62.47,62.4,62.4,2249.0,55.6918,55.7364,55.674,55.674,2249.0
2017-10-25 12:15:00,62.4,62.4,62.34,62.35,3360.0,55.674,55.674,55.6204,55.6294,3360.0
2017-10-25 12:20:00,62.34,62.36,62.32,62.32,1672.0,55.6204,55.6383,55.6026,55.6026,1672.0
2017-10-25 12:25:00,62.34,62.34,62.31,62.31,600.0,55.6204,55.6204,55.5937,55.5937,600.0
2017-10-25 12:30:00,62.3,62.32,62.29,62.3,900.0,55.5847,55.6026,55.5758,55.5847,900.0
2017-10-25 12:35:00,62.28,62.29,62.27,62.28,1525.0,55.5669,55.5758,55.558,55.5669,1525.0
2017-10-25 12:40:00,62.28,62.28,62.23,62.26,3774.0,55.5669,55.5669,55.5223,55.5491,3774.0
2017-10-25 12:45:00,62.27,62.29,62.21,62.24,1400.0,55.558,55.5758,55.5044,55.5312,1400.0
2017-10-25 12:50:00,62.23,62.28,62.23,62.28,900.0,55.5223,55.5669,55.5223,55.5669,900.0
2017-10-25 12:55:00,62.29,62.32,62.27,62.31,2100.0,55.5758,55.6026,55.558,55.5937,2100.0
2017-10-25 13:00:00,62.29,62.31,62.29,62.29,1122.0,55.5758,55.5937,55.5758,55.5758,1122.0
2017-10-25 13:05:00,62.29,62.3,62.27,62.27,2311.0,55.5758,55.5847,55.558,55.558,2311.0
2017-10-25 13:10:00,62.28,62.34,62.27,62.34,1900.0,55.5669,55.6204,55.558,55.6204,1900.0
2017-10-25 13:15:00,62.35,62.35,62.33,62.34,1559.0,55.6294,55.6294,55.6115,55.6204,1559.0
2017-10-25 13:20:00,62.34,62.37,62.33,62.37,2637.0,55.6204,55.6472,55.6115,55.6472,2637.0
2017-10-25 13:25:00,62.36,62.36,62.29,62.32,6300.0,55.6383,55.6383,55.5758,55.6026,6300.0
2017-10-25 13:30:00,62.33,62.33,62.31,62.32,2700.0,55.6115,55.6115,55.5937,55.6026,2700.0
2017-10-25 13:35:00,62.34,62.35,62.3,62.33,6821.0,55.6204,55.6294,55.5847,55.6115,6821.0
2017-10-25 13:40:00,62.31,62.4,62.31,62.4,8592.0,55.5937,55.674,55.5937,55.674,8592.0
2017-10-25 13:45:00,62.42,62.45,62.42,62.42,1059.0,55.6918,55.7186,55.6918,55.6918,1059.0
2017-10-25 13:50:00,62.41,62.44,62.39,62.44,1300.0,55.6829,55.7097,55.665,55.7097,1300.0
2017-10-25 13:55:00,62.49,62.51,62.48,62.48,1100.0,55.7543,55.7721,55.7453,55.7453,1100.0
2017-10-25 14:00:00,62.47,62.48,62.44,62.47,1200.0,55.7364,55.7453,55.7097,55.7364,1200.0
2017-10-25 14:05:00,62.48,62.51,62.48,62.5,2100.0,55.7453,55.7721,55.7453,55.7632,2100.0
2017-10-25 14:10:00,62.49,62.52,62.49,62.52,1506.0,55.7543,55.781,55.7543,55.781,1506.0
2017-10-25 14:15:00,62.54,62.56,62.53,62.56,400.0,55.7989,55.8167,55.79,55.8167,400.0
2017-10-25 14:20:00,62.55,62.56,62.54,62.56,1320.0,55.8078,55.8167,55.7989,55.8167,1320.0
2017-10-25 14:25:00,62.61,62.61,62.56,62.58,1653.0,55.8613,55.8613,55.8167,55.8346,1653.0
2017-10-25 14:30:00,62.58,62.59,62.56,62.56,703.0,55.8346,55.8435,55.8167,55.8167,703.0
2017-10-25 14:35:00,62.55,62.58,62.48,62.52,6491.0,55.8078,55.8346,55.7453,55.781,6491.0
2017-10-25 14:40:00,62.53,62.53,62.48,62.51,800.0,55.79,55.79,55.7453,55.7721,800.0
2017-10-25 14:45:00,62.51,62.53,62.51,62.53,450.0,55.7721,55.79,55.7721,55.79,450.0
2017-10-25 14:50:00,62.54,62.58,62.53,62.55,4362.0,55.7989,55.8346,55.79,55.8078,4362.0
2017-10-25 14:55:00,62.57,62.58,62.52,62.54,1622.0,55.8256,55.8346,55.781,55.7989,1622.0
2017-10-25 15:00:00,62.52,62.57,62.49,62.54,12128.0,55.781,55.8256,55.7543,55.7989,12128.0
2017-10-25 15:05:00,62.54,62.56,62.49,62.52,4988.0,55.7989,55.8167,55.7543,55.781,4988.0
2017-10-25 15:10:00,62.53,62.57,62.52,62.52,9488.0,55.79,55.8256,55.781,55.781,9488.0
2017-10-25 15:15:00,62.54,62.57,62.51,62.51,2722.0,55.7989,55.8256,55.7721,55.7721,2722.0
2017-10-25 15:20:00,62.52,62.55,62.51,62.54,4706.0,55.781,55.8078,55.7721,55.7989,4706.0
2017-10-25 15:25:00,62.54,62.6,62.54,62.55,13661.0,55.7989,55.8524,55.7989,55.8078,13661.0
2017-10-25 15:30:00,62.55,62.56,62.5,62.51,5899.0,55.8078,55.8167,55.7632,55.7721,5899.0
2017-10-25 15:35:00,62.5,62.53,62.48,62.49,8169.0,55.7632,55.79,55.7453,55.7543,8169.0
2017-10-25 15:40:00,62.49,62.5,62.48,62.5,3424.0,55.7543,55.7632,55.7453,55.7632,3424.0
2017-10-25 15:45:00,62.49,62.49,62.38,62.38,16186.0,55.7543,55.7543,55.6561,55.6561,16186.0
2017-10-25 15:50:00,62.39,62.49,62.37,62.47,15303.0,55.665,55.7543,55.6472,55.7364,15303.0
2017-10-25 15:55:00,62.46,62.53,62.44,62.52,47880.0,55.7275,55.79,55.7097,55.781,47880.0
2017-10-26 09:30:00,62.74,62.91,62.57,62.62,6426.0,55.9773,56.129,55.8256,55.8703,6426.0
2017-10-26 09:35:00,62.61,62.65,62.3,62.3,3394.0,55.8613,55.897,55.5847,55.5847,3394.0
2017-10-26 09:40:00,62.4,62.44,62.3,62.37,4120.0,55.674,55.7097,55.5847,55.6472,4120.0
2017-10-26 09:45:00,62.37,62.66,62.34,62.54,3561.0,55.6472,55.9059,55.6204,55.7989,3561.0
2017-10-26 09:50:00,62.55,62.55,62.39,62.39,8096.0,55.8078,55.8078,55.665,55.665,8096.0
2017-10-26 09:55:00,62.39,62.48,62.36,62.48,1800.0,55.665,55.7453,55.6383,55.7453,1800.0
2017-10-26 10:00:00,62.46,62.49,62.38,62.43,2000.0,55.7275,55.7543,55.6561,55.7007,2000.0
2017-10-26 10:05:00,62.41,62.46,62.41,62.43,2500.0,55.6829,55.7275,55.6829,55.7007,2500.0
2017-10-26 10:10:00,62.46,62.54,62.46,62.46,3046.0,55.7275,55.7989,55.7275,55.7275,3046.0
2017-10-26 10:15:00,62.49,62.51,62.46,62.49,1546.0,55.7543,55.7721,55.7275,55.7543,1546.0
2017-10-26 10:20:00,62.52,62.56,62.51,62.56,2820.0,55.781,55.8167,55.7721,55.8167,2820.0
2017-10-26 10:25:00,62.56,62.57,62.55,62.57,1325.0,55.8167,55.8256,55.8078,55.8256,1325.0
2017-10-26 10:30:00,62.53,62.56,62.53,62.53,1500.0,55.79,55.8167,55.79,55.79,1500.0
2017-10-26 10:35:00,62.52,62.55,62.51,62.52,2000.0,55.781,55.8078,55.7721,55.781,2000.0
2017-10-26 10:40:00,62.51,62.53,62.45,62.51,4671.0,55.7721,55.79,55.7186,55.7721,4671.0
2017-10-26 10:45:00,62.51,62.52,62.43,62.47,1873.0,55.7721,55.781,55.7007,55.7364,1873.0
2017-10-26 10:50:00,62.47,62.47,62.43,62.44,4872.0,55.7364,55.7364,55.7007,55.7097,4872.0
2017-10-26 10:55:00,62.43,62.47,62.43,62.43,2800.0,55.7007,55.7364,55.7007,55.7007,2800.0
2017-10-26 11:00:00,62.42,62.48,62.42,62.44,3900.0,55.6918,55.7453,55.6918,55.7097,3900.0
2017-10-26 11:05:00,62.45,62.45,62.39,62.42,4650.0,55.7186,55.7186,55.665,55.6918,4650.0
2017-10-26 11:10:00,62.44,62.46,62.42,62.44,1800.0,55.7097,55.7275,55.6918,55.7097,1800.0
2017-10-26 11:15:00,62.43,62.44,62.32,62.32,1700.0,55.7007,55.7097,55.6026,55.6026,1700.0
2017-10-26 11:20:00,62.33,62.37,62.33,62.33,2500.0,55.6115,55.6472,55.6115,55.6115,2500.0
2017-10-26 11:25:00,62.34,62.35,62.28,62.29,2000.0,55.6204,55.6294,55.5669,55.5758,2000.0
2017-10-26 11:30:00,62.26,62.3,62.26,62.26,3800.0,55.5491,55.5847,55.5491,55.5491,3800.0
2017-10-26 11:35:00,62.28,62.28,62.16,62.16,5126.0,55.5669,55.5669,55.4598,55.4598,5126.0
2017-10-26 11:40:00,62.19,62.22,62.19,62.22,4075.0,55.4866,55.5134,55.4866,55.5134,4075.0
2017-10-26 11:45:00,62.2,62.25,62.15,62.15,5616.0,55.4955,55.5401,55.4509,55.4509,5616.0
2017-10-26 11:50:00,62.15,62.16,62.1,62.1,4690.0,55.4509,55.4598,55.4063,55.4063,4690.0
2017-10-26 11:55:00,62.11,62.15,62.1,62.15,4406.0,55.4152,55.4509,55.4063,55.4509,4406.0
2017-10-26 12:00:00,62.15,62.16,62.1,62.12,2791.0,55.4509,55.4598,55.4063,55.4241,2791.0
2017-10-26 12:05:00,62.12,62.15,62.11,62.14,3086.0,55.4241,55.4509,55.4152,55.442,3086.0
2017-10-26 12:10:00,62.13,62.14,62.11,62.12,3200.0,55.4331,55.442,55.4152,55.4241,3200.0
2017-10-26 12:15:00,62.12,62.24,62.11,62.24,4500.0,55.4241,55.5312,55.4152,55.5312,4500.0
2017-10-26 12:20:00,62.24,62.31,62.23,62.3,3131.0,55.5312,55.5937,55.5223,55.5847,3131.0
2017-10-26 12:25:00,62.3,62.31,62.19,62.23,4038.0,55.5847,55.5937,55.4866,55.5223,4038.0
2017-10-26 12:30:00,62.26,62.28,62.21,62.23,3752.0,55.5491,55.5669,55.5044,55.5223,3752.0
2017-10-26 12:35:00,62.21,62.22,62.14,62.21,6633.0,55.5044,55.5134,55.442,55.5044,6633.0
2017-10-26 12:40:00,62.19,62.24,62.19,62.22,1500.0,55.4866,55.5312,55.4866,55.5134,1500.0
2017-10-26 12:45:00,62.24,62.24,62.19,62.22,1818.0,55.5312,55.5312,55.4866,55.5134,1818.0
2017-10-26 12:50:00,62.19,62.19,62.13,62.16,17700.0,55.4866,55.4866,55.4331,55.4598,17700.0
2017-10-26 12:55:00,62.14,62.19,62.14,62.19,2283.0,55.442,55.4866,55.442,55.4866,2283.0
2017-10-26 13:00:00,62.19,62.22,62.18,62.22,3467.0,55.4866,55.5134,55.4777,55.5134,3467.0
2017-10-26 13:05:00,62.21,62.24,62.2,62.2,2241.0,55.5044,55.5312,55.4955,55.4955,2241.0
2017-10-26 13:10:00,62.2,62.26,62.19,62.26,2800.0,55.4955,55.5491,55.4866,55.5491,2800.0
2017-10-26 13:15:00,62.25,62.26,62.2,62.26,9160.0,55.5401,55.5491,55.4955,55.5491,9160.0
2017-10-26 13:20:00,62.23,62.26,62.19,62.23,3000.0,55.5223,55.5491,55.4866,55.5223,3000.0
2017-10-26 13:25:00,62.21,62.23,62.18,62.19,3934.0,55.5044,55.5223,55.4777,55.4866,3934.0
2017-10-26 13:30:00,62.19,62.24,62.19,62.23,5000.0,55.4866,55.5312,55.4866,55.5223,5000.0
2017-10-26 13:35:00,62.24,62.25,62.22,62.22,4921.0,55.5312,55.5401,55.5134,55.5134,4921.0
2017-10-26 13:40:00,62.22,62.23,62.18,62.2,4271.0,55.5134,55.5223,55.4777,55.4955,4271.0
2017-10-26 13:45:00,62.19,62.22,62.19,62.22,2429.0,55.4866,55.5134,55.4866,55.5134,2429.0
2017-10-26 13:50:00,62.21,62.23,62.19,62.19,1987.0,55.5044,55.5223,55.4866,55.4866,1987.0
2017-10-26 13:55:00,62.21,62.3,62.19,62.29,16351.0,55.5044,55.5847,55.4866,55.5758,16351.0
2017-10-26 14:00:00,62.31,62.36,62.24,62.31,7969.0,55.5937,55.6383,55.5312,55.5937,7969.0
2017-10-26 14:05:00,62.3,62.35,62.3,62.3,3614.0,55.5847,55.6294,55.5847,55.5847,3614.0
2017-10-26 14:10:00,62.34,62.43,62.3,62.42,3855.0,55.6204,55.7007,55.5847,55.6918,3855.0
2017-10-26 14:15:00,62.4,62.41,62.32,62.32,4624.0,55.674,55.6829,55.6026,55.6026,4624.0
2017-10-26 14:20:00,62.33,62.35,62.27,62.27,2949.0,55.6115,55.6294,55.558,55.558,2949.0
2017-10-26 14:25:00,62.28,62.3,62.27,62.3,2615.0,55.5669,55.5847,55.558,55.5847,2615.0
2017-10-26 14:30:00,62.31,62.32,62.25,62.25,4339.0,55.5937,55.6026,55.5401,55.5401,4339.0
2017-10-26 14:35:00,62.25,62.28,62.23,62.26,4051.0,55.5401,55.5669,55.5223,55.5491,4051.0
2017-10-26 14:40:00,62.26,62.27,62.22,62.25,4700.0,55.5491,55.558,55.5134,55.5401,4700.0
2017-10-26 14:45:00,62.27,62.27,62.22,62.24,12984.0,55.558,55.558,55.5134,55.5312,12984.0
2017-10-26 14:50:00,62.25,62.25,62.19,62.2,5292.0,55.5401,55.5401,55.4866,55.4955,5292.0
2017-10-26 14:55:00,62.22,62.22,62.18,62.2,7518.0,55.5134,55.5134,55.4777,55.4955,7518.0
2017-10-26 15:00:00,62.2,62.25,62.2,62.24,11527.0,55.4955,55.5401,55.4955,55.5312,11527.0
2017-10-26 15:05:00,62.25,62.26,62.21,62.25,8635.0,55.5401,55.5491,55.5044,55.5401,8635.0
2017-10-26 15:10:00,62.23,62.26,62.19,62.22,7914.0,55.5223,55.5491,55.4866,55.5134,7914.0
2017-10-26 15:15:00,62.22,62.23,62.17,62.19,12164.0,55.5134,55.5223,55.4688,55.4866,12164.0
2017-10-26 15:20:00,62.19,62.26,62.18,62.26,14454.0,55.4866,55.5491,55.4777,55.5491,14454.0
2017-10-26 15:25:00,62.26,62.26,62.19,62.23,10473.0,55.5491,55.5491,55.4866,55.5223,10473.0
2017-10-26 15:30:00,62.23,62.27,62.2,62.25,39287.0,55.5223,55.558,55.4955,55.5401,39287.0
2017-10-26 15:35:00,62.25,62.25,62.16,62.24,21500.0,55.5401,55.5401,55.4598,55.5312,21500.0
2017-10-26 15:40:00,62.23,62.24,62.2,62.2,22026.0,55.5223,55.5312,55.4955,55.4955,22026.0
2017-10-26 15:45:00,62.22,62.24,62.13,62.16,40100.0,55.5134,55.5312,55.4331,55.4598,40100.0
2017-10-26 15:50:00,62.17,62.19,62.13,62.19,20207.0,55.4688,55.4866,55.4331,55.4866,20207.0
2017-10-26 15:55:00,62.19,62.22,62.11,62.12,85714.0,55.4866,55.5134,55.4152,55.4241,85714.0
2017-10-27 09:30:00,62.73,63.2,62.29,63.0,14835.0,55.9684,56.3877,55.5758,56.2093,14835.0
2017-10-27 09:35:00,63.02,63.06,62.82,62.89,13136.0,56.2271,56.2628,56.0487,56.1112,13136.0
2017-10-27 09:40:00,62.79,62.91,62.74,62.9,22300.0,56.0219,56.129,55.9773,56.1201,22300.0
2017-10-27 09:45:00,62.83,63.2,62.82,62.82,10524.0,56.0576,56.3877,56.0487,56.0487,10524.0
2017-10-27 09:50:00,62.82,62.82,62.43,62.7,23959.0,56.0487,56.0487,55.7007,55.9416,23959.0
2017-10-27 09:55:00,62.64,62.72,62.54,62.65,4979.0,55.8881,55.9595,55.7989,55.897,4979.0
2017-10-27 10:00:00,62.66,62.79,62.54,62.72,10240.0,55.9059,56.0219,55.7989,55.9595,10240.0
2017-10-27 10:05:00,62.8,62.84,62.54,62.54,5200.0,56.0309,56.0665,55.7989,55.7989,5200.0
2017-10-27 10:10:00,62.53,62.63,62.53,62.56,6911.0,55.79,55.8792,55.79,55.8167,6911.0
2017-10-27 10:15:00,62.57,62.65,62.52,62.53,6136.0,55.8256,55.897,55.781,55.79,6136.0
2017-10-27 10:20:00,62.52,62.52,62.29,62.38,5706.0,55.781,55.781,55.5758,55.6561,5706.0
2017-10-27 10:25:00,62.38,62.52,62.34,62.51,5952.0,55.6561,55.781,55.6204,55.7721,5952.0
2017-10-27 10:30:00,62.57,62.57,62.35,62.35,3100.0,55.8256,55.8256,55.6294,55.6294,3100.0
2017-10-27 10:35:00,62.34,62.35,62.25,62.25,7051.0,55.6204,55.6294,55.5401,55.5401,7051.0
2017-10-27 10:40:00,62.21,62.24,61.91,62.0,15109.0,55.5044,55.5312,55.2368,55.3171,15109.0
2017-10-27 10:45:00,61.99,62.32,61.98,62.27,8540.0,55.3082,55.6026,55.2992,55.558,8540.0
2017-10-27 10:50:00,62.31,62.35,62.21,62.21,5005.0,55.5937,55.6294,55.5044,55.5044,5005.0
2017-10-27 10:55:00,62.22,62.47,62.16,62.42,17496.0,55.5134,55.7364,55.4598,55.6918,17496.0
2017-10-27 11:00:00,62.45,62.53,62.41,62.46,7150.0,55.7186,55.79,55.6829,55.7275,7150.0
2017-10-27 11:05:00,62.46,62.46,62.31,62.34,4361.0,55.7275,55.7275,55.5937,55.6204,4361.0
2017-10-27 11:10:00,62.33,62.4,62.33,62.34,5500.0,55.6115,55.674,55.6115,55.6204,5500.0
2017-10-27 11:15:00,62.33,62.33,62.3,62.31,1801.0,55.6115,55.6115,55.5847,55.5937,1801.0
2017-10-27 11:20:00,62.3,62.33,62.23,62.23,1400.0,55.5847,55.6115,55.5223,55.5223,1400.0
2017-10-27 11:25:00,62.23,62.33,62.2,62.24,17412.0,55.5223,55.6115,55.4955,55.5312,17412.0
2017-10-27 11:30:00,62.24,62.38,62.23,62.36,4886.0,55.5312,55.6561,55.5223,55.6383,4886.0
2017-10-27 11:35:00,62.33,62.34,62.24,62.28,4100.0,55.6115,55.6204,55.5312,55.5669,4100.0
2017-10-27 11:40:00,62.29,62.31,62.21,62.23,5180.0,55.5758,55.5937,55.5044,55.5223,5180.0
2017-10-27 11:45:00,62.22,62.24,62.15,62.17,3424.0,55.5134,55.5312,55.4509,55.4688,3424.0
2017-10-27 11:50:00,62.15,62.2,62.12,62.17,4883.0,55.4509,55.4955,55.4241,55.4688,4883.0
2017-10-27 11:55:00,62.17,62.19,62.13,62.15,4296.0,55.4688,55.4866,55.4331,55.4509,4296.0
2017-10-27 12:00:00,62.14,62.16,62.11,62.15,3525.0,55.442,55.4598,55.4152,55.4509,3525.0
2017-10-27 12:05:00,62.14,62.23,62.13,62.17,7327.0,55.442,55.5223,55.4331,55.4688,7327.0
2017-10-27 12:10:00,62.17,62.19,62.16,62.18,3935.0,55.4688,55.4866,55.4598,55.4777,3935.0
2017-10-27 12:15:00,62.18,62.2,62.16,62.2,4224.0,55.4777,55.4955,55.4598,55.4955,4224.0
2017-10-27 12:20:00,62.22,62.25,62.18,62.19,3180.0,55.5134,55.5401,55.4777,55.4866,3180.0
2017-10-27 12:25:00,62.19,62.22,62.18,62.22,10881.0,55.4866,55.5134,55.4777,55.5134,10881.0
2017-10-27 12:30:00,62.22,62.27,62.22,62.24,2935.0,55.5134,55.558,55.5134,55.5312,2935.0
2017-10-27 12:35:00,62.23,62.34,62.23,62.34,13905.0,55.5223,55.6204,55.5223,55.6204,13905.0
2017-10-27 12:40:00,62.32,62.35,62.31,62.35,2936.0,55.6026,55.6294,55.5937,55.6294,2936.0
2017-10-27 12:45:00,62.33,62.36,62.3,62.36,3800.0,55.6115,55.6383,55.5847,55.6383,3800.0
2017-10-27 12:50:00,62.36,62.38,62.33,62.34,3919.0,55.6383,55.6561,55.6115,55.6204,3919.0
2017-10-27 12:55:00,62.39,62.39,62.35,62.37,2024.0,55.665,55.665,55.6294,55.6472,2024.0
2017-10-27 13:00:00,62.39,62.47,62.39,62.44,2714.0,55.665,55.7364,55.665,55.7097,2714.0
2017-10-27 13:05:00,62.46,62.46,62.41,62.44,800.0,55.7275,55.7275,55.6829,55.7097,800.0
2017-10-27 13:10:00,62.42,62.43,62.41,62.41,2590.0,55.6918,55.7007,55.6829,55.6829,2590.0
2017-10-27 13:15:00,62.42,62.46,62.41,62.45,3672.0,55.6918,55.7275,55.6829,55.7186,3672.0
2017-10-27 13:20:00,62.44,62.48,62.43,62.45,2831.0,55.7097,55.7453,55.7007,55.7186,2831.0
2017-10-27 13:25:00,62.48,62.48,62.41,62.41,7154.0,55.7453,55.7453,55.6829,55.6829,7154.0
2017-10-27 13:30:00,62.41,62.44,62.4,62.4,2434.0,55.6829,55.7097,55.674,55.674,2434.0
2017-10-27 13:35:00,62.4,62.42,62.31,62.31,12707.0,55.674,55.6918,55.5937,55.5937,12707.0
2017-10-27 13:40:00,62.31,62.32,62.22,62.22,3450.0,55.5937,55.6026,55.5134,55.5134,3450.0
2017-10-27 13:45:00,62.22,62.24,62.17,62.17,6749.0,55.5134,55.5312,55.4688,55.4688,6749.0
2017-10-27 13:50:00,62.17,62.33,62.16,62.33,11988.0,55.4688,55.6115,55.4598,55.6115,11988.0
2017-10-27 13:55:00,62.33,62.37,62.3,62.35,7800.0,55.6115,55.6472,55.5847,55.6294,7800.0
2017-10-27 14:00:00,62.35,62.39,62.32,62.38,3990.0,55.6294,55.665,55.6026,55.6561,3990.0
2017-10-27 14:05:00,62.38,62.43,62.34,62.43,3950.0,55.6561,55.7007,55.6204,55.7007,3950.0
2017-10-27 14:10:00,62.45,62.52,62.42,62.51,15788.0,55.7186,55.781,55.6918,55.7721,15788.0
2017-10-27 14:15:00,62.5,62.52,62.43,62.47,3800.0,55.7632,55.781,55.7007,55.7364,3800.0
2017-10-27 14:20:00,62.49,62.52,62.44,62.44,3986.0,55.7543,55.781,55.7097,55.7097,3986.0
2017-10-27 14:25:00,62.44,62.45,62.38,62.43,6095.0,55.7097,55.7186,55.6561,55.7007,6095.0
2017-10-27 14:30:00,62.44,62.46,62.38,62.4,7489.0,55.7097,55.7275,55.6561,55.674,7489.0
2017-10-27 14:35:00,62.4,62.5,62.4,62.49,11368.0,55.674,55.7632,55.674,55.7543,11368.0
2017-10-27 14:40:00,62.49,62.51,62.46,62.46,4369.0,55.7543,55.7721,55.7275,55.7275,4369.0
2017-10-27 14:45:00,62.45,62.47,62.43,62.43,3431.0,55.7186,55.7364,55.7007,55.7007,3431.0
2017-10-27 14:50:00,62.43,62.48,62.42,62.45,5103.0,55.7007,55.7453,55.6918,55.7186,5103.0
2017-10-27 14:55:00,62.48,62.5,62.45,62.46,5600.0,55.7453,55.7632,55.7186,55.7275,5600.0
2017-10-27 15:00:00,62.46,62.48,62.41,62.42,6896.0,55.7275,55.7453,55.6829,55.6918,6896.0
2017-10-27 15:05:00,62.42,62.49,62.42,62.47,9159.0,55.6918,55.7543,55.6918,55.7364,9159.0
2017-10-27 15:10:00,62.46,62.5,62.42,62.48,6614.0,55.7275,55.7632,55.6918,55.7453,6614.0
2017-10-27 15:15:00,62.46,62.49,62.41,62.47,12377.0,55.7275,55.7543,55.6829,55.7364,12377.0
2017-10-27 15:20:00,62.47,62.47,62.42,62.45,7700.0,55.7364,55.7364,55.6918,55.7186,7700.0
2017-10-27 15:25:00,62.45,62.51,62.44,62.46,20325.0,55.7186,55.7721,55.7097,55.7275,20325.0
2017-10-27 15:30:00,62.46,62.46,62.39,62.41,15520.0,55.7275,55.7275,55.665,55.6829,15520.0
2017-10-27 15:35:00,62.41,62.43,62.4,62.42,14864.0,55.6829,55.7007,55.674,55.6918,14864.0
2017-10-27 15:40:00,62.41,62.51,62.41,62.48,29534.0,55.6829,55.7721,55.6829,55.7453,29534.0
2017-10-27 15:45:00,62.48,62.5,62.47,62.5,22333.0,55.7453,55.7632,55.7364,55.7632,22333.0
2017-10-27 15:50:00,62.5,62.56,62.48,62.54,25106.0,55.7632,55.8167,55.7453,55.7989,25106.0
2017-10-27 15:55:00,62.54,62.55,62.49,62.54,39567.0,55.7989,55.8078,55.7543,55.7989,39567.0
2017-10-30 09:30:00,62.5,62.5,62.26,62.26,6822.0,55.7632,55.7632,55.5491,55.5491,6822.0
2017-10-30 09:35:00,62.37,62.53,62.24,62.25,6272.0,55.6472,55.79,55.5312,55.5401,6272.0
2017-10-30 09:40:00,62.32,62.36,62.28,62.36,3436.0,55.6026,55.6383,55.5669,55.6383,3436.0
2017-10-30 09:45:00,62.26,62.39,62.2,62.2,3554.0,55.5491,55.665,55.4955,55.4955,3554.0
2017-10-30 09:50:00,62.16,62.29,62.16,62.22,3761.0,55.4598,55.5758,55.4598,55.5134,3761.0
2017-10-30 09:55:00,62.27,62.39,62.27,62.36,2856.0,55.558,55.665,55.558,55.6383,2856.0
2017-10-30 10:00:00,62.33,62.35,62.16,62.26,4260.0,55.6115,55.6294,55.4598,55.5491,4260.0
2017-10-30 10:05:00,62.25,62.25,62.14,62.18,2947.0,55.5401,55.5401,55.442,55.4777,2947.0
2017-10-30 10:10:00,62.21,62.3,62.21,62.3,2533.0,55.5044,55.5847,55.5044,55.5847,2533.0
2017-10-30 10:15:00,62.3,62.39,62.3,62.34,4729.0,55.5847,55.665,55.5847,55.6204,4729.0
2017-10-30 10:20:00,62.38,62.42,62.33,62.33,3400.0,55.6561,55.6918,55.6115,55.6115,3400.0
2017-10-30 10:25:00,62.31,62.34,62.29,62.32,1817.0,55.5937,55.6204,55.5758,55.6026,1817.0
2017-10-30 10:30:00,62.35,62.35,62.24,62.29,1505.0,55.6294,55.6294,55.5312,55.5758,1505.0
2017-10-30 10:35:00,62.26,62.32,62.25,62.3,1200.0,55.5491,55.6026,55.5401,55.5847,1200.0
2017-10-30 10:40:00,62.32,62.37,62.32,62.32,3100.0,55.6026,55.6472,55.6026,55.6026,3100.0
2017-10-30 10:45:00,62.33,62.48,62.33,62.46,2300.0,55.6115,55.7453,55.6115,55.7275,2300.0
2017-10-30 10:50:00,62.48,62.48,62.37,62.37,3898.0,55.7453,55.7453,55.6472,55.6472,3898.0
2017-10-30 10:55:00,62.37,62.47,62.37,62.47,2340.0,55.6472,55.7364,55.6472,55.7364,2340.0
2017-10-30 11:00:00,62.48,62.48,62.44,62.45,3505.0,55.7453,55.7453,55.7097,55.7186,3505.0
2017-10-30 11:05:00,62.44,62.5,62.42,62.5,8307.0,55.7097,55.7632,55.6918,55.7632,8307.0
2017-10-30 11:10:00,62.49,62.6,62.49,62.6,3254.0,55.7543,55.8524,55.7543,55.8524,3254.0
2017-10-30 11:15:00,62.66,62.66,62.62,62.63,3150.0,55.9059,55.9059,55.8703,55.8792,3150.0
2017-10-30 11:20:00,62.59,62.61,62.55,62.58,2100.0,55.8435,55.8613,55.8078,55.8346,2100.0
2017-10-30 11:25:00,62.54,62.59,62.52,62.59,1741.0,55.7989,55.8435,55.781,55.8435,1741.0
2017-10-30 11:30:00,62.64,62.64,62.54,62.54,2621.0,55.8881,55.8881,55.7989,55.7989,2621.0
2017-10-30 11:35:00,62.54,62.57,62.47,62.47,2844.0,55.7989,55.8256,55.7364,55.7364,2844.0
2017-10-30 11:40:00,62.48,62.5,62.48,62.48,2477.0,55.7453,55.7632,55.7453,55.7453,2477.0
2017-10-30 11:45:00,62.49,62.56,62.48,62.56,3518.0,55.7543,55.8167,55.7453,55.8167,3518.0
2017-10-30 11:50:00,62.57,62.57,62.44,62.44,2326.0,55.8256,55.8256,55.7097,55.7097,2326.0
2017-10-30 11:55:00,62.43,62.49,62.43,62.48,2167.0,55.7007,55.7543,55.7007,55.7453,2167.0
2017-10-30 12:00:00,62.5,62.51,62.43,62.44,2878.0,55.7632,55.7721,55.7007,55.7097,2878.0
2017-10-30 12:05:00,62.47,62.55,62.45,62.55,8900.0,55.7364,55.8078,55.7186,55.8078,8900.0
2017-10-30 12:10:00,62.56,62.56,62.51,62.52,6135.0,55.8167,55.8167,55.7721,55.781,6135.0
2017-10-30 12:15:00,62.5,62.59,62.5,62.53,5233.0,55.7632,55.8435,55.7632,55.79,5233.0
2017-10-30 12:20:00,62.48,62.53,62.47,62.47,3899.0,55.7453,55.79,55.7364,55.7364,3899.0
2017-10-30 12:25:00,62.45,62.53,62.45,62.53,5115.0,55.7186,55.79,55.7186,55.79,5115.0
2017-10-30 12:30:00,62.54,62.54,62.47,62.49,1890.0,55.7989,55.7989,55.7364,55.7543,1890.0
2017-10-30 12:35:00,62.5,62.5,62.46,62.47,3836.0,55.7632,55.7632,55.7275,55.7364,3836.0
2017-10-30 12:40:00,62.45,62.52,62.43,62.52,2400.0,55.7186,55.781,55.7007,55.781,2400.0
2017-10-30 12:45:00,62.52,62.55,62.51,62.51,2400.0,55.781,55.8078,55.7721,55.7721,2400.0
2017-10-30 12:50:00,62.51,62.54,62.5,62.53,2108.0,55.7721,55.7989,55.7632,55.79,2108.0
2017-10-30 12:55:00,62.54,62.56,62.5,62.55,2108.0,55.7989,55.8167,55.7632,55.8078,2108.0
2017-10-30 13:00:00,62.56,62.64,62.56,62.64,1518.0,55.8167,55.8881,55.8167,55.8881,1518.0
2017-10-30 13:05:00,62.63,62.64,62.6,62.61,2421.0,55.8792,55.8881,55.8524,55.8613,2421.0
2017-10-30 13:10:00,62.59,62.66,62.59,62.64,5636.0,55.8435,55.9059,55.8435,55.8881,5636.0
2017-10-30 13:15:00,62.65,62.66,62.64,62.66,3430.0,55.897,55.9059,55.8881,55.9059,3430.0
2017-10-30 13:20:00,62.65,62.68,62.6,62.61,1660.0,55.897,55.9238,55.8524,55.8613,1660.0
2017-10-30 13:25:00,62.59,62.68,62.59,62.68,1748.0,55.8435,55.9238,55.8435,55.9238,1748.0
2017-10-30 13:30:00,62.66,62.66,62.64,62.66,2301.0,55.9059,55.9059,55.8881,55.9059,2301.0
2017-10-30 13:35:00,62.64,62.65,62.57,62.57,2200.0,55.8881,55.897,55.8256,55.8256,2200.0
2017-10-30 13:40:00,62.56,62.69,62.55,62.59,23453.0,55.8167,55.9327,55.8078,55.8435,23453.0
2017-10-30 13:45:00,62.6,62.69,62.58,62.69,6301.0,55.8524,55.9327,55.8346,55.9327,6301.0
2017-10-30 13:50:00,62.69,62.7,62.63,62.66,7815.0,55.9327,55.9416,55.8792,55.9059,7815.0
2017-10-30 13:55:00,62.64,62.69,62.61,62.62,4889.0,55.8881,55.9327,55.8613,55.8703,4889.0
2017-10-30 14:00:00,62.61,62.62,62.57,62.61,5915.0,55.8613,55.8703,55.8256,55.8613,5915.0
2017-10-30 14:05:00,62.63,62.68,62.61,62.64,2592.0,55.8792,55.9238,55.8613,55.8881,2592.0
2017-10-30 14:10:00,62.65,62.69,62.65,62.69,6200.0,55.897,55.9327,55.897,55.9327,6200.0
2017-10-30 14:15:00,62.69,62.76,62.69,62.76,7707.0,55.9327,55.9952,55.9327,55.9952,7707.0
2017-10-30 14:20:00,62.74,62.75,62.73,62.74,3319.0,55.9773,55.9862,55.9684,55.9773,3319.0
2017-10-30 14:25:00,62.75,62.78,62.73,62.77,6909.0,55.9862,56.013,55.9684,56.0041,6909.0
2017-10-30 14:30:00,62.77,62.81,62.75,62.79,7955.0,56.0041,56.0398,55.9862,56.0219,7955.0
2017-10-30 14:35:00,62.79,62.79,62.72,62.74,7719.0,56.0219,56.0219,55.9595,55.9773,7719.0
2017-10-30 14:40:00,62.72,62.72,62.69,62.7,3500.0,55.9595,55.9595,55.9327,55.9416,3500.0
2017-10-30 14:45:00,62.71,62.71,62.67,62.7,9722.0,55.9506,55.9506,55.9149,55.9416,9722.0
2017-10-30 14:50:00,62.71,62.78,62.7,62.72,20181.0,55.9506,56.013,55.9416,55.9595,20181.0
2017-10-30 14:55:00,62.72,62.73,62.56,62.59,4600.0,55.9595,55.9684,55.8167,55.8435,4600.0
2017-10-30 15:00:00,62.57,62.58,62.51,62.51,4263.0,55.8256,55.8346,55.7721,55.7721,4263.0
2017-10-30 15:05:00,62.51,62.54,62.49,62.49,5336.0,55.7721,55.7989,55.7543,55.7543,5336.0
2017-10-30 15:10:00,62.5,62.52,62.48,62.52,5306.0,55.7632,55.781,55.7453,55.781,5306.0
2017-10-30 15:15:00,62.53,62.69,62.52,62.58,23884.0,55.79,55.9327,55.781,55.8346,23884.0
2017-10-30 15:20:00,62.56,62.66,62.56,62.63,24554.0,55.8167,55.9059,55.8167,55.8792,24554.0
2017-10-30 15:25:00,62.62,62.66,62.61,62.66,10281.0,55.8703,55.9059,55.8613,55.9059,10281.0
2017-10-30 15:30:00,62.67,62.67,62.6,62.61,8906.0,55.9149,55.9149,55.8524,55.8613,8906.0
2017-10-30 15:35:00,62.61,62.66,62.58,62.64,23748.0,55.8613,55.9059,55.8346,55.8881,23748.0
2017-10-30 15:40:00,62.65,62.66,62.61,62.66,34795.0,55.897,55.9059,55.8613,55.9059,34795.0
2017-10-30 15:45:00,62.65,62.7,62.64,62.69,18746.0,55.897,55.9416,55.8881,55.9327,18746.0
2017-10-30 15:50:00,62.7,62.76,62.68,62.75,32372.0,55.9416,55.9952,55.9238,55.9862,32372.0
2017-10-30 15:55:00,62.76,62.84,62.73,62.73,97676.0,55.9952,56.0665,55.9684,55.9684,97676.0
2017-10-31 09:30:00,62.57,62.83,62.57,62.82,7119.0,55.8256,56.0576,55.8256,56.0487,7119.0
2017-10-31 09:35:00,62.77,62.95,62.76,62.94,7200.0,56.0041,56.1647,55.9952,56.1558,7200.0
2017-10-31 09:40:00,62.91,63.14,62.91,63.14,3733.0,56.129,56.3342,56.129,56.3342,3733.0
2017-10-31 09:45:00,63.07,63.1,63.03,63.04,6811.0,56.2718,56.2985,56.2361,56.245,6811.0
2017-10-31 09:50:00,63.07,63.14,63.07,63.14,3558.0,56.2718,56.3342,56.2718,56.3342,3558.0
2017-10-31 09:55:00,63.11,63.19,63.11,63.12,3930.0,56.3074,56.3788,56.3074,56.3164,3930.0
2017-10-31 10:00:00,63.13,63.17,63.0,63.01,3580.0,56.3253,56.361,56.2093,56.2182,3580.0
2017-10-31 10:05:00,63.0,63.03,62.95,63.02,4329.0,56.2093,56.2361,56.1647,56.2271,4329.0
2017-10-31 10:10:00,63.04,63.1,63.01,63.08,5132.0,56.245,56.2985,56.2182,56.2807,5132.0
2017-10-31 10:15:00,63.09,63.11,63.07,63.09,3613.0,56.2896,56.3074,56.2718,56.2896,3613.0
2017-10-31 10:20:00,63.08,63.18,63.08,63.16,5708.0,56.2807,56.3699,56.2807,56.352,5708.0
2017-10-31 10:25:00,63.16,63.19,63.12,63.17,2825.0,56.352,56.3788,56.3164,56.361,2825.0
2017-10-31 10:30:00,63.15,63.15,63.03,63.1,4183.0,56.3431,56.3431,56.2361,56.2985,4183.0
2017-10-31 10:35:00,63.09,63.09,63.02,63.04,2837.0,56.2896,56.2896,56.2271,56.245,2837.0
2017-10-31 10:40:00,63.02,63.05,63.0,63.05,3489.0,56.2271,56.2539,56.2093,56.2539,3489.0
2017-10-31 10:45:00,63.06,63.1,63.05,63.1,2710.0,56.2628,56.2985,56.2539,56.2985,2710.0
2017-10-31 10:50:00,63.1,63.17,63.09,63.16,4083.0,56.2985,56.361,56.2896,56.352,4083.0
2017-10-31 10:55:00,63.14,63.16,63.13,63.15,2178.0,56.3342,56.352,56.3253,56.3431,2178.0
2017-10-31 11:00:00,63.14,63.19,63.14,63.18,6033.0,56.3342,56.3788,56.3342,56.3699,6033.0
2017-10-31 11:05:00,63.17,63.21,63.17,63.21,4855.0,56.361,56.3967,56.361,56.3967,4855.0
2017-10-31 11:10:00,63.2,63.28,63.19,63.28,5000.0,56.3877,56.4591,56.3788,56.4591,5000.0
2017-10-31 11:15:00,63.28,63.32,63.26,63.28,6474.0,56.4591,56.4948,56.4413,56.4591,6474.0
2017-10-31 11:20:00,63.29,63.29,63.22,63.26,2148.0,56.468,56.468,56.4056,56.4413,2148.0
2017-10-31 11:25:00,63.27,63.3,63.27,63.28,2100.0,56.4502,56.477,56.4502,56.4591,2100.0
2017-10-31 11:30:00,63.25,63.26,63.25,63.25,1270.0,56.4323,56.4413,56.4323,56.4323,1270.0
2017-10-31 11:35:00,63.25,63.27,63.19,63.22,4100.0,56.4323,56.4502,56.3788,56.4056,4100.0
2017-10-31 11:40:00,63.21,63.21,63.17,63.18,2000.0,56.3967,56.3967,56.361,56.3699,2000.0
2017-10-31 11:45:00,63.19,63.2,63.18,63.19,4259.0,56.3788,56.3877,56.3699,56.3788,4259.0
2017-10-31 11:50:00,63.2,63.24,63.19,63.24,2188.0,56.3877,56.4234,56.3788,56.4234,2188.0
2017-10-31 11:55:00,63.23,63.28,63.23,63.26,2278.0,56.4145,56.4591,56.4145,56.4413,2278.0
2017-10-31 12:00:00,63.27,63.28,63.27,63.27,2310.0,56.4502,56.4591,56.4502,56.4502,2310.0
2017-10-31 12:05:00,63.26,63.28,63.25,63.27,7252.0,56.4413,56.4591,56.4323,56.4502,7252.0
2017-10-31 12:10:00,63.27,63.31,63.27,63.29,1226.0,56.4502,56.4859,56.4502,56.468,1226.0
2017-10-31 12:15:00,63.29,63.33,63.29,63.31,2100.0,56.468,56.5037,56.468,56.4859,2100.0
2017-10-31 12:20:00,63.31,63.33,63.31,63.32,4013.0,56.4859,56.5037,56.4859,56.4948,4013.0
2017-10-31 12:25:00,63.32,63.34,63.32,63.33,3646.0,56.4948,56.5126,56.4948,56.5037,3646.0
2017-10-31 12:30:00,63.32,63.34,63.3,63.3,3300.0,56.4948,56.5126,56.477,56.477,3300.0
2017-10-31 12:35:00,63.3,63.3,63.26,63.26,1700.0,56.477,56.477,56.4413,56.4413,1700.0
2017-10-31 12:40:00,63.28,63.28,63.2,63.2,9690.0,56.4591,56.4591,56.3877,56.3877,9690.0
2017-10-31 12:45:00,63.21,63.21,63.16,63.17,3030.0,56.3967,56.3967,56.352,56.361,3030.0
2017-10-31 12:50:00,63.15,63.16,63.13,63.15,3000.0,56.3431,56.352,56.3253,56.3431,3000.0
2017-10-31 12:55:00,63.16,63.16,63.09,63.09,4402.0,56.352,56.352,56.2896,56.2896,4402.0
2017-10-31 13:00:00,63.09,63.11,63.07,63.11,3509.0,56.2896,56.3074,56.2718,56.3074,3509.0
2017-10-31 13:05:00,63.12,63.15,63.11,63.15,2400.0,56.3164,56.3431,56.3074,56.3431,2400.0
2017-10-31 13:10:00,63.13,63.15,63.13,63.13,1300.0,56.3253,56.3431,56.3253,56.3253,1300.0
2017-10-31 13:15:00,63.13,63.14,63.09,63.14,3613.0,56.3253,56.3342,56.2896,56.3342,3613.0
2017-10-31 13:20:00,63.13,63.13,63.1,63.1,1800.0,56.3253,56.3253,56.2985,56.2985,1800.0
2017-10-31 13:25:00,63.09,63.12,63.08,63.11,3982.0,56.2896,56.3164,56.2807,56.3074,3982.0
2017-10-31 13:30:00,63.12,63.13,63.1,63.1,1367.0,56.3164,56.3253,56.2985,56.2985,1367.0
2017-10-31 13:35:00,63.08,63.13,63.08,63.13,2908.0,56.2807,56.3253,56.2807,56.3253,2908.0
2017-10-31 13:40:00,63.14,63.16,63.14,63.14,1778.0,56.3342,56.352,56.3342,56.3342,1778.0
2017-10-31 13:45:00,63.16,63.26,63.16,63.26,12990.0,56.352,56.4413,56.352,56.4413,12990.0
2017-10-31 13:50:00,63.23,63.23,63.19,63.21,1707.0,56.4145,56.4145,56.3788,56.3967,1707.0
2017-10-31 13:55:00,63.22,63.22,63.18,63.19,4249.0,56.4056,56.4056,56.3699,56.3788,4249.0
2017-10-31 14:00:00,63.19,63.2,63.15,63.16,5205.0,56.3788,56.3877,56.3431,56.352,5205.0
2017-10-31 14:05:00,63.16,63.18,63.14,63.18,2713.0,56.352,56.3699,56.3342,56.3699,2713.0
2017-10-31 14:10:00,63.19,63.19,63.15,63.17,5700.0,56.3788,56.3788,56.3431,56.361,5700.0
2017-10-31 14:15:00,63.16,63.22,63.16,63.22,6912.0,56.352,56.4056,56.352,56.4056,6912.0
2017-10-31 14:20:00,63.22,63.35,63.22,63.34,6546.0,56.4056,56.5216,56.4056,56.5126,6546.0
2017-10-31 14:25:00,63.34,63.36,63.32,63.35,5030.0,56.5126,56.5305,56.4948,56.5216,5030.0
2017-10-31 14:30:00,63.35,63.37,63.33,63.37,5865.0,56.5216,56.5394,56.5037,56.5394,5865.0
2017-10-31 14:35:00,63.35,63.36,63.33,63.34,1647.0,56.5216,56.5305,56.5037,56.5126,1647.0
2017-10-31 14:40:00,63.34,63.34,63.29,63.3,5747.0,56.5126,56.5126,56.468,56.477,5747.0
2017-10-31 14:45:00,63.3,63.33,63.29,63.31,2525.0,56.477,56.5037,56.468,56.4859,2525.0
2017-10-31 14:50:00,63.33,63.34,63.3,63.34,4513.0,56.5037,56.5126,56.477,56.5126,4513.0
2017-10-31 14:55:00,63.34,63.34,63.25,63.3,6856.0,56.5126,56.5126,56.4323,56.477,6856.0
2017-10-31 15:00:00,63.3,63.33,63.28,63.3,10049.0,56.477,56.5037,56.4591,56.477,10049.0
2017-10-31 15:05:00,63.29,63.32,63.28,63.29,3508.0,56.468,56.4948,56.4591,56.468,3508.0
2017-10-31 15:10:00,63.29,63.34,63.29,63.31,14332.0,56.468,56.5126,56.468,56.4859,14332.0
2017-10-31 15:15:00,63.33,63.33,63.27,63.3,16582.0,56.5037,56.5037,56.4502,56.477,16582.0
2017-10-31 15:20:00,63.3,63.32,63.26,63.28,7999.0,56.477,56.4948,56.4413,56.4591,7999.0
2017-10-31 15:25:00,63.29,63.33,63.27,63.29,7684.0,56.468,56.5037,56.4502,56.468,7684.0
2017-10-31 15:30:00,63.29,63.31,63.27,63.29,9118.0,56.468,56.4859,56.4502,56.468,9118.0
2017-10-31 15:35:00,63.28,63.29,63.25,63.27,10560.0,56.4591,56.468,56.4323,56.4502,10560.0
2017-10-31 15:40:00,63.26,63.27,63.22,63.24,28900.0,56.4413,56.4502,56.4056,56.4234,28900.0
2017-10-31 15:45:00,63.23,63.35,63.2,63.34,34959.0,56.4145,56.5216,56.3877,56.5126,34959.0
2017-10-31 15:50:00,63.34,63.35,63.31,63.34,30775.0,56.5126,56.5216,56.4859,56.5126,30775.0
2017-10-31 15:55:00,63.34,63.36,63.31,63.32,90855.0,56.5126,56.5305,56.4859,56.4948,90855.0
2017-11-01 09:30:00,63.57,63.57,63.45,63.55,11306.0,56.7179,56.7179,56.6108,56.7,11306.0
2017-11-01 09:35:00,63.6,63.68,63.54,63.67,5075.0,56.7446,56.816,56.6911,56.8071,5075.0
2017-11-01 09:40:00,63.7,63.84,63.61,63.84,14904.0,56.8338,56.9588,56.7535,56.9588,14904.0
2017-11-01 09:45:00,63.82,64.05,63.74,63.99,10226.0,56.9409,57.1461,56.8695,57.0926,10226.0
2017-11-01 09:50:00,63.92,63.95,63.68,63.76,4480.0,57.0301,57.0569,56.816,56.8874,4480.0
2017-11-01 09:55:00,63.77,63.77,63.71,63.74,665.0,56.8963,56.8963,56.8428,56.8695,665.0
2017-11-01 10:00:00,63.72,63.91,63.68,63.87,7789.0,56.8517,57.0212,56.816,56.9855,7789.0
2017-11-01 10:05:00,63.87,63.97,63.83,63.96,7104.0,56.9855,57.0747,56.9498,57.0658,7104.0
2017-11-01 10:10:00,63.9,63.94,63.84,63.91,5643.0,57.0123,57.048,56.9588,57.0212,5643.0
2017-11-01 10:15:00,63.9,63.92,63.76,63.76,4626.0,57.0123,57.0301,56.8874,56.8874,4626.0
2017-11-01 10:20:00,63.76,63.76,63.68,63.7,2194.0,56.8874,56.8874,56.816,56.8338,2194.0
2017-11-01 10:25:00,63.64,63.67,63.55,63.55,1300.0,56.7803,56.8071,56.7,56.7,1300.0
2017-11-01 10:30:00,63.54,63.67,63.52,63.67,4500.0,56.6911,56.8071,56.6732,56.8071,4500.0
2017-11-01 10:35:00,63.67,63.72,63.66,63.67,3834.0,56.8071,56.8517,56.7982,56.8071,3834.0
2017-11-01 10:40:00,63.66,63.71,63.66,63.7,2400.0,56.7982,56.8428,56.7982,56.8338,2400.0
2017-11-01 10:45:00,63.71,63.71,63.68,63.71,1500.0,56.8428,56.8428,56.816,56.8428,1500.0
2017-11-01 10:50:00,63.71,63.82,63.7,63.82,1676.0,56.8428,56.9409,56.8338,56.9409,1676.0
2017-11-01 10:55:00,63.83,63.83,63.77,63.8,3108.0,56.9498,56.9498,56.8963,56.9231,3108.0
2017-11-01 11:00:00,63.78,63.81,63.66,63.66,3900.0,56.9052,56.932,56.7982,56.7982,3900.0
2017-11-01 11:05:00,63.67,63.71,63.66,63.68,2984.0,56.8071,56.8428,56.7982,56.816,2984.0
2017-11-01 11:10:00,63.68,63.68,63.65,63.67,1200.0,56.816,56.816,56.7892,56.8071,1200.0
2017-11-01 11:15:00,63.69,63.69,63.6,63.6,410.0,56.8249,56.8249,56.7446,56.7446,410.0
2017-11-01 11:20:00,63.61,63.63,63.59,63.62,1300.0,56.7535,56.7714,56.7357,56.7625,1300.0
2017-11-01 11:25:00,63.61,63.63,63.6,63.63,1500.0,56.7535,56.7714,56.7446,56.7714,1500.0
2017-11-01 11:30:00,63.63,63.69,63.63,63.67,2510.0,56.7714,56.8249,56.7714,56.8071,2510.0
2017-11-01 11:35:00,63.64,63.68,63.63,63.68,5400.0,56.7803,56.816,56.7714,56.816,5400.0
2017-11-01 11:40:00,63.68,63.68,63.64,63.67,2942.0,56.816,56.816,56.7803,56.8071,2942.0
2017-11-01 11:45:00,63.66,63.66,63.61,63.66,4799.0,56.7982,56.7982,56.7535,56.7982,4799.0
2017-11-01 11:50:00,63.63,63.66,63.61,63.66,2238.0,56.7714,56.7982,56.7535,56.7982,2238.0
2017-11-01 11:55:00,63.67,63.67,63.62,63.65,2100.0,56.8071,56.8071,56.7625,56.7892,2100.0
2017-11-01 12:00:00,63.63,63.63,63.62,63.62,695.0,56.7714,56.7714,56.7625,56.7625,695.0
2017-11-01 12:05:00,63.57,63.63,63.57,63.63,3940.0,56.7179,56.7714,56.7179,56.7714,3940.0
2017-11-01 12:10:00,63.61,63.64,63.61,63.63,3226.0,56.7535,56.7803,56.7535,56.7714,3226.0
2017-11-01 12:15:00,63.63,63.65,63.63,63.64,2300.0,56.7714,56.7892,56.7714,56.7803,2300.0
2017-11-01 12:20:00,63.65,63.65,63.65,63.65,200.0,56.7892,56.7892,56.7892,56.7892,200.0
2017-11-01 12:25:00,63.62,63.62,63.58,63.58,1100.0,56.7625,56.7625,56.7268,56.7268,1100.0
2017-11-01 12:30:00,63.56,63.6,63.56,63.57,1731.0,56.7089,56.7446,56.7089,56.7179,1731.0
2017-11-01 12:35:00,63.59,63.59,63.55,63.59,4327.0,56.7357,56.7357,56.7,56.7357,4327.0
2017-11-01 12:40:00,63.58,63.59,63.57,63.58,3438.0,56.7268,56.7357,56.7179,56.7268,3438.0
2017-11-01 12:45:00,63.56,63.58,63.55,63.55,800.0,56.7089,56.7268,56.7,56.7,800.0
2017-11-01 12:50:00,63.56,63.57,63.55,63.56,1007.0,56.7089,56.7179,56.7,56.7089,1007.0
2017-11-01 12:55:00,63.58,63.6,63.57,63.58,1600.0,56.7268,56.7446,56.7179,56.7268,1600.0
2017-11-01 13:00:00,63.58,63.59,63.58,63.58,600.0,56.7268,56.7357,56.7268,56.7268,600.0
2017-11-01 13:05:00,63.59,63.62,63.57,63.57,3448.0,56.7357,56.7625,56.7179,56.7179,3448.0
2017-11-01 13:10:00,63.54,63.6,63.53,63.55,2880.0,56.6911,56.7446,56.6822,56.7,2880.0
2017-11-01 13:15:00,63.57,63.57,63.54,63.54,1201.0,56.7179,56.7179,56.6911,56.6911,1201.0
2017-11-01 13:20:00,63.54,63.55,63.46,63.52,7313.0,56.6911,56.7,56.6197,56.6732,7313.0
2017-11-01 13:25:00,63.52,63.54,63.51,63.54,2397.0,56.6732,56.6911,56.6643,56.6911,2397.0
2017-11-01 13:30:00,63.53,63.56,63.53,63.54,1517.0,56.6822,56.7089,56.6822,56.6911,1517.0
2017-11-01 13:35:00,63.56,63.56,63.5,63.51,1900.0,56.7089,56.7089,56.6554,56.6643,1900.0
2017-11-01 13:40:00,63.49,63.52,63.45,63.5,3410.0,56.6465,56.6732,56.6108,56.6554,3410.0
2017-11-01 13:45:00,63.5,63.56,63.5,63.55,2480.0,56.6554,56.7089,56.6554,56.7,2480.0
2017-11-01 13:50:00,63.46,63.56,63.46,63.55,3674.0,56.6197,56.7089,56.6197,56.7,3674.0
2017-11-01 13:55:00,63.56,63.67,63.56,63.67,3671.0,56.7089,56.8071,56.7089,56.8071,3671.0
2017-11-01 14:00:00,63.66,63.67,63.65,63.65,600.0,56.7982,56.8071,56.7892,56.7892,600.0
2017-11-01 14:05:00,63.66,63.67,63.63,63.63,2508.0,56.7982,56.8071,56.7714,56.7714,2508.0
2017-11-01 14:10:00,63.61,63.72,63.61,63.71,4021.0,56.7535,56.8517,56.7535,56.8428,4021.0
2017-11-01 14:15:00,63.69,63.74,63.6,63.63,13809.0,56.8249,56.8695,56.7446,56.7714,13809.0
2017-11-01 14:20:00,63.59,63.62,63.46,63.5,3312.0,56.7357,56.7625,56.6197,56.6554,3312.0
2017-11-01 14:25:00,63.49,63.64,63.48,63.56,6796.0,56.6465,56.7803,56.6376,56.7089,6796.0
2017-11-01 14:30:00,63.61,63.61,63.55,63.55,1200.0,56.7535,56.7535,56.7,56.7,1200.0
2017-11-01 14:35:00,63.54,63.65,63.54,63.64,4900.0,56.6911,56.7892,56.6911,56.7803,4900.0
2017-11-01 14:40:00,63.64,63.66,63.61,63.66,4820.0,56.7803,56.7982,56.7535,56.7982,4820.0
2017-11-01 14:45:00,63.65,63.66,63.64,63.64,2077.0,56.7892,56.7982,56.7803,56.7803,2077.0
2017-11-01 14:50:00,63.64,63.67,63.63,63.67,4895.0,56.7803,56.8071,56.7714,56.8071,4895.0
2017-11-01 14:55:00,63.66,63.7,63.62,63.69,8563.0,56.7982,56.8338,56.7625,56.8249,8563.0
2017-11-01 15:00:00,63.69,63.69,63.62,63.65,4255.0,56.8249,56.8249,56.7625,56.7892,4255.0
2017-11-01 15:05:00,63.65,63.72,63.65,63.65,7492.0,56.7892,56.8517,56.7892,56.7892,7492.0
2017-11-01 15:10:00,63.65,63.67,63.62,63.63,8222.0,56.7892,56.8071,56.7625,56.7714,8222.0
2017-11-01 15:15:00,63.63,63.65,63.6,63.6,6957.0,56.7714,56.7892,56.7446,56.7446,6957.0
2017-11-01 15:20:00,63.6,63.62,63.57,63.6,7631.0,56.7446,56.7625,56.7179,56.7446,7631.0
2017-11-01 15:25:00,63.61,63.65,63.61,63.65,7681.0,56.7535,56.7892,56.7535,56.7892,7681.0
2017-11-01 15:30:00,63.66,63.69,63.64,63.68,10612.0,56.7982,56.8249,56.7803,56.816,10612.0
2017-11-01 15:35:00,63.68,63.68,63.63,63.63,13020.0,56.816,56.816,56.7714,56.7714,13020.0
2017-11-01 15:40:00,63.64,63.67,63.61,63.63,15090.0,56.7803,56.8071,56.7535,56.7714,15090.0
2017-11-01 15:45:00,63.62,63.65,63.56,63.57,18652.0,56.7625,56.7892,56.7089,56.7179,18652.0
2017-11-01 15:50:00,63.57,63.61,63.55,63.57,27454.0,56.7179,56.7535,56.7,56.7179,27454.0
2017-11-01 15:55:00,63.57,63.6,63.56,63.6,44968.0,56.7179,56.7446,56.7089,56.7446,44968.0
2017-11-02 09:30:00,63.67,63.68,63.54,63.58,7496.0,56.8071,56.816,56.6911,56.7268,7496.0
2017-11-02 09:35:00,63.58,63.6,63.49,63.49,5876.0,56.7268,56.7446,56.6465,56.6465,5876.0
2017-11-02 09:40:00,63.48,63.53,63.46,63.46,5305.0,56.6376,56.6822,56.6197,56.6197,5305.0
2017-11-02 09:45:00,63.51,63.6,63.49,63.59,3700.0,56.6643,56.7446,56.6465,56.7357,3700.0
2017-11-02 09:50:00,63.59,63.76,63.58,63.73,6530.0,56.7357,56.8874,56.7268,56.8606,6530.0
2017-11-02 09:55:00,63.73,63.95,63.71,63.76,13052.0,56.8606,57.0569,56.8428,56.8874,13052.0
2017-11-02 10:00:00,63.78,63.94,63.77,63.93,14357.0,56.9052,57.048,56.8963,57.0391,14357.0
2017-11-02 10:05:00,63.93,63.98,63.84,63.87,5217.0,57.0391,57.0837,56.9588,56.9855,5217.0
2017-11-02 10:10:00,63.87,63.87,63.59,63.59,3520.0,56.9855,56.9855,56.7357,56.7357,3520.0
2017-11-02 10:15:00,63.61,63.7,63.59,63.6,3820.0,56.7535,56.8338,56.7357,56.7446,3820.0
2017-11-02 10:20:00,63.61,63.61,63.44,63.5,10405.0,56.7535,56.7535,56.6019,56.6554,10405.0
2017-11-02 10:25:00,63.52,63.52,63.43,63.47,1401.0,56.6732,56.6732,56.5929,56.6286,1401.0
2017-11-02 10:30:00,63.49,63.57,63.36,63.36,4780.0,56.6465,56.7179,56.5305,56.5305,4780.0
2017-11-02 10:35:00,63.34,63.44,63.34,63.44,5200.0,56.5126,56.6019,56.5126,56.6019,5200.0
2017-11-02 10:40:00,63.49,63.54,63.49,63.53,1303.0,56.6465,56.6911,56.6465,56.6822,1303.0
2017-11-02 10:45:00,63.54,63.54,63.43,63.43,5628.0,56.6911,56.6911,56.5929,56.5929,5628.0
2017-11-02 10:50:00,63.45,63.45,63.35,63.42,4338.0,56.6108,56.6108,56.5216,56.584,4338.0
2017-11-02 10:55:00,63.46,63.55,63.44,63.44,5173.0,56.6197,56.7,56.6019,56.6019,5173.0
2017-11-02 11:00:00,63.41,63.47,63.39,63.43,3474.0,56.5751,56.6286,56.5573,56.5929,3474.0
2017-11-02 11:05:00,63.44,63.44,63.38,63.4,3300.0,56.6019,56.6019,56.5483,56.5662,3300.0
2017-11-02 11:10:00,63.4,63.48,63.4,63.47,4660.0,56.5662,56.6376,56.5662,56.6286,4660.0
2017-11-02 11:15:00,63.47,63.54,63.46,63.48,4110.0,56.6286,56.6911,56.6197,56.6376,4110.0
2017-11-02 11:20:00,63.5,63.5,63.44,63.46,1900.0,56.6554,56.6554,56.6019,56.6197,1900.0
2017-11-02 11:25:00,63.45,63.55,63.43,63.53,4071.0,56.6108,56.7,56.5929,56.6822,4071.0
2017-11-02 11:30:00,63.54,63.61,63.5,63.61,1914.0,56.6911,56.7535,56.6554,56.7535,1914.0
2017-11-02 11:35:00,63.61,63.78,63.61,63.75,4113.0,56.7535,56.9052,56.7535,56.8785,4113.0
2017-11-02 11:40:00,63.76,63.86,63.75,63.85,3495.0,56.8874,56.9766,56.8785,56.9677,3495.0
2017-11-02 11:45:00,63.85,63.92,63.84,63.9,4818.0,56.9677,57.0301,56.9588,57.0123,4818.0
2017-11-02 11:50:00,63.9,63.98,63.9,63.92,3964.0,57.0123,57.0837,57.0123,57.0301,3964.0
2017-11-02 11:55:00,63.94,63.97,63.86,63.88,4935.0,57.048,57.0747,56.9766,56.9944,4935.0
2017-11-02 12:00:00,63.89,63.95,63.89,63.91,1900.0,57.0034,57.0569,57.0034,57.0212,1900.0
2017-11-02 12:05:00,63.92,64.0,63.91,64.0,4380.0,57.0301,57.1015,57.0212,57.1015,4380.0
2017-11-02 12:10:00,63.98,64.01,63.96,63.98,1900.0,57.0837,57.1104,57.0658,57.0837,1900.0
2017-11-02 12:15:00,64.0,64.06,63.98,63.98,5580.0,57.1015,57.155,57.0837,57.0837,5580.0
2017-11-02 12:20:00,63.99,63.99,63.95,63.98,604.0,57.0926,57.0926,57.0569,57.0837,604.0
2017-11-02 12:25:00,63.96,63.98,63.94,63.95,4885.0,57.0658,57.0837,57.048,57.0569,4885.0
2017-11-02 12:30:00,63.92,63.97,63.92,63.95,2744.0,57.0301,57.0747,57.0301,57.0569,2744.0
2017-11-02 12:35:00,63.96,64.0,63.93,64.0,1912.0,57.0658,57.1015,57.0391,57.1015,1912.0
2017-11-02 12:40:00,63.98,64.02,63.95,63.96,1500.0,57.0837,57.1194,57.0569,57.0658,1500.0
2017-11-02 12:45:00,63.96,63.96,63.9,63.9,2148.0,57.0658,57.0658,57.0123,57.0123,2148.0
2017-11-02 12:50:00,63.93,63.93,63.88,63.88,1872.0,57.0391,57.0391,56.9944,56.9944,1872.0
2017-11-02 12:55:00,63.86,63.9,63.84,63.9,2780.0,56.9766,57.0123,56.9588,57.0123,2780.0
2017-11-02 13:00:00,63.89,63.92,63.87,63.88,1412.0,57.0034,57.0301,56.9855,56.9944,1412.0
2017-11-02 13:05:00,63.9,63.9,63.85,63.86,1600.0,57.0123,57.0123,56.9677,56.9766,1600.0
2017-11-02 13:10:00,63.87,63.87,63.84,63.84,1552.0,56.9855,56.9855,56.9588,56.9588,1552.0
2017-11-02 13:15:00,63.85,63.86,63.8,63.8,2300.0,56.9677,56.9766,56.9231,56.9231,2300.0
2017-11-02 13:20:00,63.8,63.83,63.76,63.76,2958.0,56.9231,56.9498,56.8874,56.8874,2958.0
2017-11-02 13:25:00,63.76,63.77,63.71,63.71,1600.0,56.8874,56.8963,56.8428,56.8428,1600.0
2017-11-02 13:30:00,63.71,63.74,63.66,63.71,33031.0,56.8428,56.8695,56.7982,56.8428,33031.0
2017-11-02 13:35:00,63.71,63.78,63.7,63.72,5000.0,56.8428,56.9052,56.8338,56.8517,5000.0
2017-11-02 13:40:00,63.7,63.74,63.69,63.74,2704.0,56.8338,56.8695,56.8249,56.8695,2704.0
2017-11-02 13:45:00,63.73,63.73,63.7,63.7,1510.0,56.8606,56.8606,56.8338,56.8338,1510.0
2017-11-02 13:50:00,63.7,63.71,63.68,63.69,2800.0,56.8338,56.8428,56.816,56.8249,2800.0
2017-11-02 13:55:00,63.7,63.7,63.6,63.6,3900.0,56.8338,56.8338,56.7446,56.7446,3900.0
2017-11-02 14:00:00,63.6,63.61,63.54,63.54,7667.0,56.7446,56.7535,56.6911,56.6911,7667.0
2017-11-02 14:05:00,63.52,63.53,63.45,63.52,7704.0,56.6732,56.6822,56.6108,56.6732,7704.0
2017-11-02 14:10:00,63.53,63.57,63.52,63.55,3713.0,56.6822,56.7179,56.6732,56.7,3713.0
2017-11-02 14:15:00,63.55,63.56,63.53,63.56,1637.0,56.7,56.7089,56.6822,56.7089,1637.0
2017-11-02 14:20:00,63.55,63.56,63.52,63.53,2391.0,56.7,56.7089,56.6732,56.6822,2391.0
2017-11-02 14:25:00,63.52,63.52,63.43,63.46,3604.0,56.6732,56.6732,56.5929,56.6197,3604.0
2017-11-02 14:30:00,63.46,63.47,63.23,63.28,13817.0,56.6197,56.6286,56.4145,56.4591,13817.0
2017-11-02 14:35:00,63.28,63.31,63.23,63.24,6846.0,56.4591,56.4859,56.4145,56.4234,6846.0
2017-11-02 14:40:00,63.23,63.23,62.75,62.92,30069.0,56.4145,56.4145,55.9862,56.1379,30069.0
2017-11-02 14:45:00,62.95,63.73,62.95,63.69,47974.0,56.1647,56.8606,56.1647,56.8249,47974.0
2017-11-02 14:50:00,63.74,63.94,63.68,63.86,41584.0,56.8695,57.048,56.816,56.9766,41584.0
2017-11-02 14:55:00,63.91,63.91,63.44,63.44,10665.0,57.0212,57.0212,56.6019,56.6019,10665.0
2017-11-02 15:00:00,63.48,63.59,63.44,63.57,12553.0,56.6376,56.7357,56.6019,56.7179,12553.0
2017-11-02 15:05:00,63.54,63.57,63.54,63.56,10664.0,56.6911,56.7179,56.6911,56.7089,10664.0
2017-11-02 15:10:00,63.54,63.57,63.5,63.51,10174.0,56.6911,56.7179,56.6554,56.6643,10174.0
2017-11-02 15:15:00,63.51,63.57,63.49,63.54,10725.0,56.6643,56.7179,56.6465,56.6911,10725.0
2017-11-02 15:20:00,63.54,63.61,63.52,63.59,14921.0,56.6911,56.7535,56.6732,56.7357,14921.0
2017-11-02 15:25:00,63.6,63.64,63.59,63.63,11576.0,56.7446,56.7803,56.7357,56.7714,11576.0
2017-11-02 15:30:00,63.65,63.73,63.65,63.73,22530.0,56.7892,56.8606,56.7892,56.8606,22530.0
2017-11-02 15:35:00,63.73,63.83,63.73,63.83,13562.0,56.8606,56.9498,56.8606,56.9498,13562.0
2017-11-02 15:40:00,63.82,63.83,63.75,63.76,20378.0,56.9409,56.9498,56.8785,56.8874,20378.0
2017-11-02 15:45:00,63.78,63.87,63.77,63.85,24687.0,56.9052,56.9855,56.8963,56.9677,24687.0
2017-11-02 15:50:00,63.85,63.89,63.83,63.89,25132.0,56.9677,57.0034,56.9498,57.0034,25132.0
2017-11-02 15:55:00,63.89,63.89,63.85,63.86,47008.0,57.0034,57.0034,56.9677,56.9766,47008.0
2017-11-03 09:30:00,63.59,63.87,63.59,63.61,5847.0,56.7357,56.9855,56.7357,56.7535,5847.0
2017-11-03 09:35:00,63.62,63.71,63.43,63.68,4483.0,56.7625,56.8428,56.5929,56.816,4483.0
2017-11-03 09:40:00,63.69,63.74,63.52,63.61,4654.0,56.8249,56.8695,56.6732,56.7535,4654.0
2017-11-03 09:45:00,63.63,63.63,63.47,63.49,8599.0,56.7714,56.7714,56.6286,56.6465,8599.0
2017-11-03 09:50:00,63.48,63.57,63.47,63.56,2437.0,56.6376,56.7179,56.6286,56.7089,2437.0
2017-11-03 09:55:00,63.57,63.62,63.54,63.55,1500.0,56.7179,56.7625,56.6911,56.7,1500.0
2017-11-03 10:00:00,63.56,63.68,63.55,63.65,2286.0,56.7089,56.816,56.7,56.7892,2286.0
2017-11-03 10:05:00,63.63,63.82,63.62,63.73,9071.0,56.7714,56.9409,56.7625,56.8606,9071.0
2017-11-03 10:10:00,63.76,63.82,63.72,63.82,3745.0,56.8874,56.9409,56.8517,56.9409,3745.0
2017-11-03 10:15:00,63.82,63.85,63.79,63.82,6255.0,56.9409,56.9677,56.9141,56.9409,6255.0
2017-11-03 10:20:00,63.85,63.87,63.83,63.84,1300.0,56.9677,56.9855,56.9498,56.9588,1300.0
2017-11-03 10:25:00,63.9,63.93,63.84,63.84,3800.0,57.0123,57.0391,56.9588,56.9588,3800.0
2017-11-03 10:30:00,63.85,63.88,63.71,63.71,2802.0,56.9677,56.9944,56.8428,56.8428,2802.0
2017-11-03 10:35:00,63.7,63.7,63.55,63.58,3200.0,56.8338,56.8338,56.7,56.7268,3200.0
2017-11-03 10:40:00,63.55,63.55,63.45,63.48,4628.0,56.7,56.7,56.6108,56.6376,4628.0
2017-11-03 10:45:00,63.49,63.49,63.49,63.49,300.0,56.6465,56.6465,56.6465,56.6465,300.0
2017-11-03 10:50:00,63.52,63.52,63.32,63.32,5900.0,56.6732,56.6732,56.4948,56.4948,5900.0
2017-11-03 10:55:00,63.33,63.41,63.31,63.41,4800.0,56.5037,56.5751,56.4859,56.5751,4800.0
2017-11-03 11:00:00,63.41,63.51,63.41,63.51,2100.0,56.5751,56.6643,56.5751,56.6643,2100.0
2017-11-03 11:05:00,63.52,63.55,63.49,63.52,3328.0,56.6732,56.7,56.6465,56.6732,3328.0
2017-11-03 11:10:00,63.51,63.51,63.46,63.46,4600.0,56.6643,56.6643,56.6197,56.6197,4600.0
2017-11-03 11:15:00,63.46,63.47,63.41,63.41,1700.0,56.6197,56.6286,56.5751,56.5751,1700.0
2017-11-03 11:20:00,63.42,63.48,63.42,63.48,1600.0,56.584,56.6376,56.584,56.6376,1600.0
2017-11-03 11:25:00,63.48,63.51,63.45,63.51,3037.0,56.6376,56.6643,56.6108,56.6643,3037.0
2017-11-03 11:30:00,63.52,63.54,63.5,63.54,1103.0,56.6732,56.6911,56.6554,56.6911,1103.0
2017-11-03 11:35:00,63.56,63.58,63.52,63.52,4001.0,56.7089,56.7268,56.6732,56.6732,4001.0
2017-11-03 11:40:00,63.5,63.53,63.48,63.49,4043.0,56.6554,56.6822,56.6376,56.6465,4043.0
2017-11-03 11:45:00,63.49,63.52,63.48,63.48,3000.0,56.6465,56.6732,56.6376,56.6376,3000.0
2017-11-03 11:50:00,63.48,63.48,63.4,63.41,2805.0,56.6376,56.6376,56.5662,56.5751,2805.0
2017-11-03 11:55:00,63.4,63.49,63.4,63.46,7979.0,56.5662,56.6465,56.5662,56.6197,7979.0
2017-11-03 12:00:00,63.44,63.49,63.43,63.45,3040.0,56.6019,56.6465,56.5929,56.6108,3040.0
2017-11-03 12:05:00,63.45,63.46,63.43,63.46,1080.0,56.6108,56.6197,56.5929,56.6197,1080.0
2017-11-03 12:10:00,63.48,63.52,63.48,63.51,2757.0,56.6376,56.6732,56.6376,56.6643,2757.0
2017-11-03 12:15:00,63.51,63.54,63.46,63.54,3600.0,56.6643,56.6911,56.6197,56.6911,3600.0
2017-11-03 12:20:00,63.53,63.54,63.52,63.54,2700.0,56.6822,56.6911,56.6732,56.6911,2700.0
2017-11-03 12:25:00,63.53,63.58,63.53,63.56,1819.0,56.6822,56.7268,56.6822,56.7089,1819.0
2017-11-03 12:30:00,63.57,63.62,63.57,63.6,1600.0,56.7179,56.7625,56.7179,56.7446,1600.0
2017-11-03 12:35:00,63.6,63.62,63.59,63.62,7047.0,56.7446,56.7625,56.7357,56.7625,7047.0
2017-11-03 12:40:00,63.61,63.71,63.61,63.71,3327.0,56.7535,56.8428,56.7535,56.8428,3327.0
2017-11-03 12:45:00,63.7,63.71,63.69,63.7,1307.0,56.8338,56.8428,56.8249,56.8338,1307.0
2017-11-03 12:50:00,63.67,63.68,63.67,63.68,1500.0,56.8071,56.816,56.8071,56.816,1500.0
2017-11-03 12:55:00,63.68,63.68,63.64,63.64,1653.0,56.816,56.816,56.7803,56.7803,1653.0
2017-11-03 13:00:00,63.63,63.63,63.62,63.62,1222.0,56.7714,56.7714,56.7625,56.7625,1222.0
2017-11-03 13:05:00,63.62,63.62,63.59,63.59,2200.0,56.7625,56.7625,56.7357,56.7357,2200.0
2017-11-03 13:10:00,63.6,63.62,63.6,63.6,2300.0,56.7446,56.7625,56.7446,56.7446,2300.0
2017-11-03 13:15:00,63.6,63.6,63.57,63.57,3271.0,56.7446,56.7446,56.7179,56.7179,3271.0
2017-11-03 13:20:00,63.58,63.58,63.56,63.56,2860.0,56.7268,56.7268,56.7089,56.7089,2860.0
2017-11-03 13:25:00,63.55,63.55,63.5,63.53,2507.0,56.7,56.7,56.6554,56.6822,2507.0
2017-11-03 13:30:00,63.54,63.57,63.54,63.57,2200.0,56.6911,56.7179,56.6911,56.7179,2200.0
2017-11-03 13:35:00,63.57,63.59,63.51,63.51,3599.0,56.7179,56.7357,56.6643,56.6643,3599.0
2017-11-03 13:40:00,63.51,63.56,63.51,63.56,2508.0,56.6643,56.7089,56.6643,56.7089,2508.0
2017-11-03 13:45:00,63.57,63.59,63.54,63.55,5057.0,56.7179,56.7357,56.6911,56.7,5057.0
2017-11-03 13:50:00,63.54,63.55,63.54,63.55,550.0,56.6911,56.7,56.6911,56.7,550.0
2017-11-03 13:55:00,63.54,63.55,63.52,63.55,2776.0,56.6911,56.7,56.6732,56.7,2776.0
2017-11-03 14:00:00,63.55,63.6,63.55,63.58,3629.0,56.7,56.7446,56.7,56.7268,3629.0
2017-11-03 14:05:00,63.58,63.58,63.53,63.55,3000.0,56.7268,56.7268,56.6822,56.7,3000.0
2017-11-03 14:10:00,63.56,63.59,63.55,63.57,3600.0,56.7089,56.7357,56.7,56.7179,3600.0
2017-11-03 14:15:00,63.56,63.6,63.55,63.59,3555.0,56.7089,56.7446,56.7,56.7357,3555.0
2017-11-03 14:20:00,63.6,63.63,63.59,63.6,5520.0,56.7446,56.7714,56.7357,56.7446,5520.0
2017-11-03 14:25:00,63.6,63.66,63.6,63.66,2600.0,56.7446,56.7982,56.7446,56.7982,2600.0
2017-11-03 14:30:00,63.65,63.65,63.64,63.64,1140.0,56.7892,56.7892,56.7803,56.7803,1140.0
2017-11-03 14:35:00,63.64,63.65,63.58,63.59,6156.0,56.7803,56.7892,56.7268,56.7357,6156.0
2017-11-03 14:40:00,63.6,63.68,63.6,63.65,6983.0,56.7446,56.816,56.7446,56.7892,6983.0
2017-11-03 14:45:00,63.63,63.68,63.61,63.68,4244.0,56.7714,56.816,56.7535,56.816,4244.0
2017-11-03 14:50:00,63.67,63.68,63.64,63.68,4110.0,56.8071,56.816,56.7803,56.816,4110.0
2017-11-03 14:55:00,63.67,63.67,63.63,63.63,5926.0,56.8071,56.8071,56.7714,56.7714,5926.0
2017-11-03 15:00:00,63.62,63.68,63.61,63.64,10306.0,56.7625,56.816,56.7535,56.7803,10306.0
2017-11-03 15:05:00,63.66,63.68,63.65,63.67,4099.0,56.7982,56.816,56.7892,56.8071,4099.0
2017-11-03 15:10:00,63.67,63.67,63.58,63.6,9225.0,56.8071,56.8071,56.7268,56.7446,9225.0
2017-11-03 15:15:00,63.6,63.6,63.57,63.6,6185.0,56.7446,56.7446,56.7179,56.7446,6185.0
2017-11-03 15:20:00,63.61,63.64,63.57,63.64,9482.0,56.7535,56.7803,56.7179,56.7803,9482.0
2017-11-03 15:25:00,63.64,63.66,63.62,63.66,7470.0,56.7803,56.7982,56.7625,56.7982,7470.0
2017-11-03 15:30:00,63.66,63.68,63.6,63.63,8563.0,56.7982,56.816,56.7446,56.7714,8563.0
2017-11-03 15:35:00,63.64,63.68,63.63,63.64,9793.0,56.7803,56.816,56.7714,56.7803,9793.0
2017-11-03 15:40:00,63.64,63.68,63.63,63.67,11956.0,56.7803,56.816,56.7714,56.8071,11956.0
2017-11-03 15:45:00,63.67,63.67,63.62,63.62,9029.0,56.8071,56.8071,56.7625,56.7625,9029.0
2017-11-03 15:50:00,63.62,63.65,63.61,63.65,10879.0,56.7625,56.7892,56.7535,56.7892,10879.0
2017-11-03 15:55:00,63.65,63.66,63.62,63.66,37861.0,56.7892,56.7982,56.7625,56.7982,37861.0
2017-11-06 09:30:00,63.38,64.0,63.38,63.62,31521.0,56.5483,57.1015,56.5483,56.7625,31521.0
2017-11-06 09:35:00,63.68,63.84,63.6,63.7,7206.0,56.816,56.9588,56.7446,56.8338,7206.0
2017-11-06 09:40:00,63.53,63.66,63.53,63.6,12475.0,56.6822,56.7982,56.6822,56.7446,12475.0
2017-11-06 09:45:00,63.61,63.65,63.47,63.6,16110.0,56.7535,56.7892,56.6286,56.7446,16110.0
2017-11-06 09:50:00,63.54,63.68,63.44,63.65,10037.0,56.6911,56.816,56.6019,56.7892,10037.0
2017-11-06 09:55:00,63.64,63.65,63.6,63.64,1800.0,56.7803,56.7892,56.7446,56.7803,1800.0
2017-11-06 10:00:00,63.64,63.68,63.62,63.65,6919.0,56.7803,56.816,56.7625,56.7892,6919.0
2017-11-06 10:05:00,63.66,63.88,63.66,63.81,5958.0,56.7982,56.9944,56.7982,56.932,5958.0
2017-11-06 10:10:00,63.81,63.91,63.71,63.78,10219.0,56.932,57.0212,56.8428,56.9052,10219.0
2017-11-06 10:15:00,63.82,63.92,63.82,63.9,2596.0,56.9409,57.0301,56.9409,57.0123,2596.0
2017-11-06 10:20:00,63.91,63.93,63.84,63.84,1510.0,57.0212,57.0391,56.9588,56.9588,1510.0
2017-11-06 10:25:00,63.82,63.93,63.81,63.92,2202.0,56.9409,57.0391,56.932,57.0301,2202.0
2017-11-06 10:30:00,63.93,63.95,63.92,63.95,1400.0,57.0391,57.0569,57.0301,57.0569,1400.0
2017-11-06 10:35:00,63.94,63.95,63.87,63.95,5382.0,57.048,57.0569,56.9855,57.0569,5382.0
2017-11-06 10:40:00,63.94,63.99,63.89,63.97,6220.0,57.048,57.0926,57.0034,57.0747,6220.0
2017-11-06 10:45:00,63.99,64.04,63.97,64.0,6881.0,57.0926,57.1372,57.0747,57.1015,6881.0
2017-11-06 10:50:00,63.97,64.02,63.97,64.02,1730.0,57.0747,57.1194,57.0747,57.1194,1730.0
2017-11-06 10:55:00,64.04,64.08,64.02,64.08,2901.0,57.1372,57.1729,57.1194,57.1729,2901.0
2017-11-06 11:00:00,64.08,64.08,64.01,64.02,4331.0,57.1729,57.1729,57.1104,57.1194,4331.0
2017-11-06 11:05:00,64.0,64.04,64.0,64.01,2800.0,57.1015,57.1372,57.1015,57.1104,2800.0
2017-11-06 11:10:00,64.01,64.03,63.97,64.01,3535.0,57.1104,57.1283,57.0747,57.1104,3535.0
2017-11-06 11:15:00,63.99,64.01,63.97,64.01,2844.0,57.0926,57.1104,57.0747,57.1104,2844.0
2017-11-06 11:20:00,64.0,64.04,63.97,64.04,2105.0,57.1015,57.1372,57.0747,57.1372,2105.0
2017-11-06 11:25:00,64.04,64.09,64.02,64.06,3549.0,57.1372,57.1818,57.1194,57.155,3549.0
2017-11-06 11:30:00,64.06,64.16,64.05,64.15,3724.0,57.155,57.2443,57.1461,57.2353,3724.0
2017-11-06 11:35:00,64.18,64.2,64.15,64.18,3810.0,57.2621,57.2799,57.2353,57.2621,3810.0
2017-11-06 11:40:00,64.18,64.22,64.11,64.13,2900.0,57.2621,57.2978,57.1996,57.2175,2900.0
2017-11-06 11:45:00,64.14,64.14,64.06,64.09,2555.0,57.2264,57.2264,57.155,57.1818,2555.0
2017-11-06 11:50:00,64.1,64.14,64.09,64.12,1700.0,57.1907,57.2264,57.1818,57.2086,1700.0
2017-11-06 11:55:00,64.11,64.2,64.11,64.18,3200.0,57.1996,57.2799,57.1996,57.2621,3200.0
2017-11-06 12:00:00,64.17,64.19,64.15,64.19,2455.0,57.2532,57.271,57.2353,57.271,2455.0
2017-11-06 12:05:00,64.19,64.19,64.16,64.17,1800.0,57.271,57.271,57.2443,57.2532,1800.0
2017-11-06 12:10:00,64.15,64.17,64.11,64.13,1673.0,57.2353,57.2532,57.1996,57.2175,1673.0
2017-11-06 12:15:00,64.12,64.13,64.07,64.07,3403.0,57.2086,57.2175,57.164,57.164,3403.0
2017-11-06 12:20:00,64.1,64.1,64.06,64.09,1511.0,57.1907,57.1907,57.155,57.1818,1511.0
2017-11-06 12:25:00,64.1,64.11,64.1,64.11,900.0,57.1907,57.1996,57.1907,57.1996,900.0
2017-11-06 12:30:00,64.12,64.14,64.09,64.12,1300.0,57.2086,57.2264,57.1818,57.2086,1300.0
2017-11-06 12:35:00,64.13,64.15,64.1,64.1,1700.0,57.2175,57.2353,57.1907,57.1907,1700.0
2017-11-06 12:40:00,64.12,64.14,64.11,64.13,1309.0,57.2086,57.2264,57.1996,57.2175,1309.0
2017-11-06 12:45:00,64.13,64.15,64.12,64.15,1201.0,57.2175,57.2353,57.2086,57.2353,1201.0
2017-11-06 12:50:00,64.14,64.16,64.13,64.15,2461.0,57.2264,57.2443,57.2175,57.2353,2461.0
2017-11-06 12:55:00,64.14,64.14,64.11,64.13,2911.0,57.2264,57.2264,57.1996,57.2175,2911.0
2017-11-06 13:00:00,64.11,64.17,64.1,64.13,11514.0,57.1996,57.2532,57.1907,57.2175,11514.0
2017-11-06 13:05:00,64.14,64.19,64.14,64.17,2102.0,57.2264,57.271,57.2264,57.2532,2102.0
2017-11-06 13:10:00,64.19,64.21,64.18,64.2,3258.0,57.271,57.2889,57.2621,57.2799,3258.0
2017-11-06 13:15:00,64.21,64.21,64.16,64.21,8501.0,57.2889,57.2889,57.2443,57.2889,8501.0
2017-11-06 13:20:00,64.19,64.21,64.19,64.2,1459.0,57.271,57.2889,57.271,57.2799,1459.0
2017-11-06 13:25:00,64.21,64.22,64.18,64.22,2444.0,57.2889,57.2978,57.2621,57.2978,2444.0
2017-11-06 13:30:00,64.2,64.23,64.2,64.23,1700.0,57.2799,57.3067,57.2799,57.3067,1700.0
2017-11-06 13:35:00,64.23,64.23,64.2,64.2,1100.0,57.3067,57.3067,57.2799,57.2799,1100.0
2017-11-06 13:40:00,64.22,64.22,64.15,64.16,1658.0,57.2978,57.2978,57.2353,57.2443,1658.0
2017-11-06 13:45:00,64.16,64.18,64.15,64.18,907.0,57.2443,57.2621,57.2353,57.2621,907.0
2017-11-06 13:50:00,64.19,64.22,64.18,64.22,2100.0,57.271,57.2978,57.2621,57.2978,2100.0
2017-11-06 13:55:00,64.22,64.22,64.18,64.18,1501.0,57.2978,57.2978,57.2621,57.2621,1501.0
2017-11-06 14:00:00,64.2,64.21,64.14,64.15,1600.0,57.2799,57.2889,57.2264,57.2353,1600.0
2017-11-06 14:05:00,64.15,64.15,64.12,64.13,1300.0,57.2353,57.2353,57.2086,57.2175,1300.0
2017-11-06 14:10:00,64.14,64.17,64.14,64.17,1000.0,57.2264,57.2532,57.2264,57.2532,1000.0
2017-11-06 14:15:00,64.16,64.16,64.08,64.08,2105.0,57.2443,57.2443,57.1729,57.1729,2105.0
2017-11-06 14:20:00,64.09,64.1,64.07,64.07,1257.0,57.1818,57.1907,57.164,57.164,1257.0
2017-11-06 14:25:00,64.08,64.1,64.06,64.09,8529.0,57.1729,57.1907,57.155,57.1818,8529.0
2017-11-06 14:30:00,64.1,64.14,64.09,64.14,1900.0,57.1907,57.2264,57.1818,57.2264,1900.0
2017-11-06 14:35:00,64.13,64.14,64.11,64.14,1271.0,57.2175,57.2264,57.1996,57.2264,1271.0
2017-11-06 14:40:00,64.12,64.13,64.1,64.1,2979.0,57.2086,57.2175,57.1907,57.1907,2979.0
2017-11-06 14:45:00,64.13,64.16,64.13,64.14,700.0,57.2175,57.2443,57.2175,57.2264,700.0
2017-11-06 14:50:00,64.15,64.17,64.14,64.15,3456.0,57.2353,57.2532,57.2264,57.2353,3456.0
2017-11-06 14:55:00,64.16,64.17,64.14,64.17,2120.0,57.2443,57.2532,57.2264,57.2532,2120.0
2017-11-06 15:00:00,64.16,64.18,64.15,64.16,2735.0,57.2443,57.2621,57.2353,57.2443,2735.0
2017-11-06 15:05:00,64.16,64.16,64.11,64.12,3465.0,57.2443,57.2443,57.1996,57.2086,3465.0
2017-11-06 15:10:00,64.11,64.14,64.11,64.13,4768.0,57.1996,57.2264,57.1996,57.2175,4768.0
2017-11-06 15:15:00,64.14,64.16,64.14,64.14,8463.0,57.2264,57.2443,57.2264,57.2264,8463.0
2017-11-06 15:20:00,64.15,64.18,64.14,64.17,4601.0,57.2353,57.2621,57.2264,57.2532,4601.0
2017-11-06 15:25:00,64.18,64.24,64.18,64.24,4013.0,57.2621,57.3156,57.2621,57.3156,4013.0
2017-11-06 15:30:00,64.23,64.24,64.2,64.2,7396.0,57.3067,57.3156,57.2799,57.2799,7396.0
2017-11-06 15:35:00,64.21,64.22,64.14,64.15,13965.0,57.2889,57.2978,57.2264,57.2353,13965.0
2017-11-06 15:40:00,64.16,64.16,64.11,64.16,11429.0,57.2443,57.2443,57.1996,57.2443,11429.0
2017-11-06 15:45:00,64.16,64.17,64.14,64.16,13359.0,57.2443,57.2532,57.2264,57.2443,13359.0
2017-11-06 15:50:00,64.15,64.16,64.12,64.14,16926.0,57.2353,57.2443,57.2086,57.2264,16926.0
2017-11-06 15:55:00,64.14,64.17,64.11,64.14,34928.0,57.2264,57.2532,57.1996,57.2264,34928.0
2017-11-07 09:30:00,64.19,64.21,64.19,64.21,8229.0,57.271,57.2889,57.271,57.2889,8229.0
2017-11-07 09:35:00,64.25,64.36,64.19,64.31,7800.0,57.3246,57.4227,57.271,57.3781,7800.0
2017-11-07 09:40:00,64.35,64.42,64.32,64.34,1460.0,57.4138,57.4762,57.387,57.4049,1460.0
2017-11-07 09:45:00,64.32,64.4,64.29,64.29,4481.0,57.387,57.4584,57.3602,57.3602,4481.0
2017-11-07 09:50:00,64.29,64.33,64.15,64.28,5648.0,57.3602,57.3959,57.2353,57.3513,5648.0
2017-11-07 09:55:00,64.28,64.31,64.24,64.24,2124.0,57.3513,57.3781,57.3156,57.3156,2124.0
2017-11-07 10:00:00,64.2,64.26,64.19,64.19,3549.0,57.2799,57.3335,57.271,57.271,3549.0
2017-11-07 10:05:00,64.19,64.21,64.15,64.18,4109.0,57.271,57.2889,57.2353,57.2621,4109.0
2017-11-07 10:10:00,64.21,64.24,64.21,64.24,5700.0,57.2889,57.3156,57.2889,57.3156,5700.0
2017-11-07 10:15:00,64.25,64.42,64.22,64.42,6870.0,57.3246,57.4762,57.2978,57.4762,6870.0
2017-11-07 10:20:00,64.41,64.45,64.37,64.38,3810.0,57.4673,57.503,57.4316,57.4405,3810.0
2017-11-07 10:25:00,64.35,64.43,64.31,64.43,9277.0,57.4138,57.4852,57.3781,57.4852,9277.0
2017-11-07 10:30:00,64.4,64.4,64.22,64.22,2384.0,57.4584,57.4584,57.2978,57.2978,2384.0
2017-11-07 10:35:00,64.19,64.19,64.15,64.15,2123.0,57.271,57.271,57.2353,57.2353,2123.0
2017-11-07 10:40:00,64.11,64.12,64.06,64.09,2886.0,57.1996,57.2086,57.155,57.1818,2886.0
2017-11-07 10:45:00,64.04,64.04,63.97,63.97,900.0,57.1372,57.1372,57.0747,57.0747,900.0
2017-11-07 10:50:00,64.02,64.11,64.01,64.11,2901.0,57.1194,57.1996,57.1104,57.1996,2901.0
2017-11-07 10:55:00,64.1,64.17,64.1,64.17,2843.0,57.1907,57.2532,57.1907,57.2532,2843.0
2017-11-07 11:00:00,64.18,64.18,64.11,64.13,1809.0,57.2621,57.2621,57.1996,57.2175,1809.0
2017-11-07 11:05:00,64.13,64.13,64.06,64.06,3600.0,57.2175,57.2175,57.155,57.155,3600.0
2017-11-07 11:10:00,64.07,64.1,64.06,64.07,2846.0,57.164,57.1907,57.155,57.164,2846.0
2017-11-07 11:15:00,64.07,64.08,64.02,64.06,2688.0,57.164,57.1729,57.1194,57.155,2688.0
2017-11-07 11:20:00,64.02,64.09,64.01,64.08,3920.0,57.1194,57.1818,57.1104,57.1729,3920.0
2017-11-07 11:25:00,64.06,64.13,64.06,64.12,15148.0,57.155,57.2175,57.155,57.2086,15148.0
2017-11-07 11:30:00,64.12,64.18,64.12,64.17,2728.0,57.2086,57.2621,57.2086,57.2532,2728.0
2017-11-07 11:35:00,64.19,64.22,64.14,64.14,1680.0,57.271,57.2978,57.2264,57.2264,1680.0
2017-11-07 11:40:00,64.13,64.13,64.07,64.11,1600.0,57.2175,57.2175,57.164,57.1996,1600.0
2017-11-07 11:45:00,64.09,64.1,64.06,64.1,1000.0,57.1818,57.1907,57.155,57.1907,1000.0
2017-11-07 11:50:00,64.1,64.1,64.01,64.02,2430.0,57.1907,57.1907,57.1104,57.1194,2430.0
2017-11-07 11:55:00,63.99,63.99,63.9,63.92,1940.0,57.0926,57.0926,57.0123,57.0301,1940.0
2017-11-07 12:00:00,63.93,63.93,63.88,63.88,1763.0,57.0391,57.0391,56.9944,56.9944,1763.0
2017-11-07 12:05:00,63.84,63.86,63.81,63.83,2626.0,56.9588,56.9766,56.932,56.9498,2626.0
2017-11-07 12:10:00,63.8,63.8,63.74,63.74,400.0,56.9231,56.9231,56.8695,56.8695,400.0
2017-11-07 12:15:00,63.7,63.73,63.67,63.68,3089.0,56.8338,56.8606,56.8071,56.816,3089.0
2017-11-07 12:20:00,63.62,63.62,63.59,63.59,1540.0,56.7625,56.7625,56.7357,56.7357,1540.0
2017-11-07 12:25:00,63.62,63.74,63.61,63.74,4260.0,56.7625,56.8695,56.7535,56.8695,4260.0
2017-11-07 12:30:00,63.75,63.8,63.71,63.77,4226.0,56.8785,56.9231,56.8428,56.8963,4226.0
2017-11-07 12:35:00,63.81,63.85,63.8,63.83,2920.0,56.932,56.9677,56.9231,56.9498,2920.0
2017-11-07 12:40:00,63.84,63.87,63.82,63.83,3889.0,56.9588,56.9855,56.9409,56.9498,3889.0
2017-11-07 12:45:00,63.81,63.82,63.78,63.8,2020.0,56.932,56.9409,56.9052,56.9231,2020.0
2017-11-07 12:50:00,63.81,63.81,63.77,63.77,700.0,56.932,56.932,56.8963,56.8963,700.0
2017-11-07 12:55:00,63.77,63.78,63.75,63.75,1918.0,56.8963,56.9052,56.8785,56.8785,1918.0
2017-11-07 13:00:00,63.76,63.82,63.76,63.82,2400.0,56.8874,56.9409,56.8874,56.9409,2400.0
2017-11-07 13:05:00,63.81,63.82,63.78,63.79,1818.0,56.932,56.9409,56.9052,56.9141,1818.0
2017-11-07 13:10:00,63.79,63.81,63.79,63.79,1214.0,56.9141,56.932,56.9141,56.9141,1214.0
2017-11-07 13:15:00,63.77,63.77,63.75,63.77,2422.0,56.8963,56.8963,56.8785,56.8963,2422.0
2017-11-07 13:20:00,63.78,63.79,63.76,63.77,1817.0,56.9052,56.9141,56.8874,56.8963,1817.0
2017-11-07 13:25:00,63.77,63.79,63.77,63.79,1200.0,56.8963,56.9141,56.8963,56.9141,1200.0
2017-11-07 13:30:00,63.8,63.8,63.73,63.74,2400.0,56.9231,56.9231,56.8606,56.8695,2400.0
2017-11-07 13:35:00,63.73,63.76,63.73,63.73,11024.0,56.8606,56.8874,56.8606,56.8606,11024.0
2017-11-07 13:40:00,63.74,63.74,63.72,63.72,2227.0,56.8695,56.8695,56.8517,56.8517,2227.0
2017-11-07 13:45:00,63.71,63.71,63.67,63.68,2995.0,56.8428,56.8428,56.8071,56.816,2995.0
2017-11-07 13:50:00,63.69,63.69,63.6,63.61,6102.0,56.8249,56.8249,56.7446,56.7535,6102.0
2017-11-07 13:55:00,63.61,63.63,63.6,63.61,3404.0,56.7535,56.7714,56.7446,56.7535,3404.0
2017-11-07 14:00:00,63.61,63.64,63.61,63.64,2163.0,56.7535,56.7803,56.7535,56.7803,2163.0
2017-11-07 14:05:00,63.64,63.66,63.63,63.65,3402.0,56.7803,56.7982,56.7714,56.7892,3402.0
2017-11-07 14:10:00,63.65,63.66,63.63,63.64,3692.0,56.7892,56.7982,56.7714,56.7803,3692.0
2017-11-07 14:15:00,63.64,63.64,63.63,63.64,2739.0,56.7803,56.7803,56.7714,56.7803,2739.0
2017-11-07 14:20:00,63.63,63.64,63.5,63.53,13971.0,56.7714,56.7803,56.6554,56.6822,13971.0
2017-11-07 14:25:00,63.53,63.59,63.53,63.59,5646.0,56.6822,56.7357,56.6822,56.7357,5646.0
2017-11-07 14:30:00,63.6,63.66,63.59,63.65,3730.0,56.7446,56.7982,56.7357,56.7892,3730.0
2017-11-07 14:35:00,63.66,63.69,63.64,63.65,5485.0,56.7982,56.8249,56.7803,56.7892,5485.0
2017-11-07 14:40:00,63.65,63.68,63.62,63.62,5670.0,56.7892,56.816,56.7625,56.7625,5670.0
2017-11-07 14:45:00,63.64,63.64,63.59,63.6,6875.0,56.7803,56.7803,56.7357,56.7446,6875.0
2017-11-07 14:50:00,63.59,63.59,63.57,63.57,3919.0,56.7357,56.7357,56.7179,56.7179,3919.0
2017-11-07 14:55:00,63.55,63.56,63.52,63.52,8883.0,56.7,56.7089,56.6732,56.6732,8883.0
2017-11-07 15:00:00,63.53,63.56,63.51,63.53,9499.0,56.6822,56.7089,56.6643,56.6822,9499.0
2017-11-07 15:05:00,63.51,63.57,63.51,63.57,4626.0,56.6643,56.7179,56.6643,56.7179,4626.0
2017-11-07 15:10:00,63.57,63.58,63.47,63.48,11447.0,56.7179,56.7268,56.6286,56.6376,11447.0
2017-11-07 15:15:00,63.49,63.49,63.46,63.48,7249.0,56.6465,56.6465,56.6197,56.6376,7249.0
2017-11-07 15:20:00,63.49,63.52,63.47,63.52,8300.0,56.6465,56.6732,56.6286,56.6732,8300.0
2017-11-07 15:25:00,63.52,63.52,63.45,63.46,11359.0,56.6732,56.6732,56.6108,56.6197,11359.0
2017-11-07 15:30:00,63.46,63.48,63.43,63.48,13783.0,56.6197,56.6376,56.5929,56.6376,13783.0
2017-11-07 15:35:00,63.47,63.51,63.46,63.5,17295.0,56.6286,56.6643,56.6197,56.6554,17295.0
2017-11-07 15:40:00,63.5,63.55,63.49,63.55,12855.0,56.6554,56.7,56.6465,56.7,12855.0
2017-11-07 15:45:00,63.55,63.62,63.51,63.6,18013.0,56.7,56.7625,56.6643,56.7446,18013.0
2017-11-07 15:50:00,63.61,63.64,63.58,63.64,16083.0,56.7535,56.7803,56.7268,56.7803,16083.0
2017-11-07 15:55:00,63.64,63.72,63.63,63.71,65140.0,56.7803,56.8517,56.7714,56.8428,65140.0
2017-11-08 09:30:00,63.63,63.63,63.42,63.43,9161.0,56.7714,56.7714,56.584,56.5929,9161.0
2017-11-08 09:35:00,63.5,63.67,63.39,63.56,3547.0,56.6554,56.8071,56.5573,56.7089,3547.0
2017-11-08 09:40:00,63.59,63.64,63.56,63.57,5213.0,56.7357,56.7803,56.7089,56.7179,5213.0
2017-11-08 09:45:00,63.57,63.74,63.56,63.7,5020.0,56.7179,56.8695,56.7089,56.8338,5020.0
2017-11-08 09:50:00,63.66,63.73,63.65,63.7,2480.0,56.7982,56.8606,56.7892,56.8338,2480.0
2017-11-08 09:55:00,63.66,63.75,63.66,63.75,4400.0,56.7982,56.8785,56.7982,56.8785,4400.0
2017-11-08 10:00:00,63.74,63.77,63.72,63.74,2128.0,56.8695,56.8963,56.8517,56.8695,2128.0
2017-11-08 10:05:00,63.74,63.78,63.61,63.65,7208.0,56.8695,56.9052,56.7535,56.7892,7208.0
2017-11-08 10:10:00,63.64,63.64,63.55,63.59,1093.0,56.7803,56.7803,56.7,56.7357,1093.0
2017-11-08 10:15:00,63.58,63.63,63.55,63.63,2308.0,56.7268,56.7714,56.7,56.7714,2308.0
2017-11-08 10:20:00,63.62,63.62,63.49,63.49,2050.0,56.7625,56.7625,56.6465,56.6465,2050.0
2017-11-08 10:25:00,63.48,63.49,63.43,63.49,3856.0,56.6376,56.6465,56.5929,56.6465,3856.0
2017-11-08 10:30:00,63.52,63.52,63.45,63.49,1219.0,56.6732,56.6732,56.6108,56.6465,1219.0
2017-11-08 10:35:00,63.48,63.55,63.48,63.52,5662.0,56.6376,56.7,56.6376,56.6732,5662.0
2017-11-08 10:40:00,63.52,63.54,63.5,63.51,14664.0,56.6732,56.6911,56.6554,56.6643,14664.0
2017-11-08 10:45:00,63.52,63.59,63.5,63.59,5570.0,56.6732,56.7357,56.6554,56.7357,5570.0
2017-11-08 10:50:00,63.63,63.73,63.62,63.72,1400.0,56.7714,56.8606,56.7625,56.8517,1400.0
2017-11-08 10:55:00,63.73,63.74,63.65,63.65,2602.0,56.8606,56.8695,56.7892,56.7892,2602.0
2017-11-08 11:00:00,63.64,63.71,63.64,63.69,2699.0,56.7803,56.8428,56.7803,56.8249,2699.0
2017-11-08 11:05:00,63.69,63.7,63.56,63.56,1178.0,56.8249,56.8338,56.7089,56.7089,1178.0
2017-11-08 11:10:00,63.57,63.59,63.57,63.59,572.0,56.7179,56.7357,56.7179,56.7357,572.0
2017-11-08 11:15:00,63.57,63.57,63.46,63.47,3548.0,56.7179,56.7179,56.6197,56.6286,3548.0
2017-11-08 11:20:00,63.47,63.48,63.46,63.47,3001.0,56.6286,56.6376,56.6197,56.6286,3001.0
2017-11-08 11:25:00,63.46,63.46,63.43,63.45,4066.0,56.6197,56.6197,56.5929,56.6108,4066.0
2017-11-08 11:30:00,63.46,63.46,63.42,63.44,900.0,56.6197,56.6197,56.584,56.6019,900.0
2017-11-08 11:35:00,63.43,63.44,63.41,63.42,2843.0,56.5929,56.6019,56.5751,56.584,2843.0
2017-11-08 11:40:00,63.41,63.45,63.41,63.44,2795.0,56.5751,56.6108,56.5751,56.6019,2795.0
2017-11-08 11:45:00,63.46,63.49,63.45,63.49,1208.0,56.6197,56.6465,56.6108,56.6465,1208.0
2017-11-08 11:50:00,63.47,63.5,63.47,63.47,2916.0,56.6286,56.6554,56.6286,56.6286,2916.0
2017-11-08 11:55:00,63.48,63.48,63.42,63.42,10265.0,56.6376,56.6376,56.584,56.584,10265.0
2017-11-08 12:00:00,63.43,63.43,63.4,63.41,3389.0,56.5929,56.5929,56.5662,56.5751,3389.0
2017-11-08 12:05:00,63.42,63.44,63.41,63.42,2396.0,56.584,56.6019,56.5751,56.584,2396.0
2017-11-08 12:10:00,63.41,63.46,63.39,63.46,3317.0,56.5751,56.6197,56.5573,56.6197,3317.0
2017-11-08 12:15:00,63.48,63.55,63.48,63.55,3596.0,56.6376,56.7,56.6376,56.7,3596.0
2017-11-08 12:20:00,63.52,63.56,63.52,63.55,1255.0,56.6732,56.7089,56.6732,56.7,1255.0
2017-11-08 12:25:00,63.56,63.56,63.53,63.53,1102.0,56.7089,56.7089,56.6822,56.6822,1102.0
2017-11-08 12:30:00,63.53,63.53,63.51,63.51,902.0,56.6822,56.6822,56.6643,56.6643,902.0
2017-11-08 12:35:00,63.5,63.54,63.5,63.53,2022.0,56.6554,56.6911,56.6554,56.6822,2022.0
2017-11-08 12:40:00,63.53,63.55,63.52,63.55,1400.0,56.6822,56.7,56.6732,56.7,1400.0
2017-11-08 12:45:00,63.55,63.58,63.54,63.58,900.0,56.7,56.7268,56.6911,56.7268,900.0
2017-11-08 12:50:00,63.59,63.62,63.59,63.62,2556.0,56.7357,56.7625,56.7357,56.7625,2556.0
2017-11-08 12:55:00,63.62,63.64,63.61,63.62,1300.0,56.7625,56.7803,56.7535,56.7625,1300.0
2017-11-08 13:00:00,63.63,63.65,63.63,63.64,796.0,56.7714,56.7892,56.7714,56.7803,796.0
2017-11-08 13:05:00,63.62,63.63,63.59,63.59,1833.0,56.7625,56.7714,56.7357,56.7357,1833.0
2017-11-08 13:10:00,63.62,63.63,63.6,63.62,1293.0,56.7625,56.7714,56.7446,56.7625,1293.0
2017-11-08 13:15:00,63.62,63.62,63.55,63.55,2798.0,56.7625,56.7625,56.7,56.7,2798.0
2017-11-08 13:20:00,63.56,63.58,63.56,63.58,1431.0,56.7089,56.7268,56.7089,56.7268,1431.0
2017-11-08 13:25:00,63.58,63.58,63.52,63.52,1358.0,56.7268,56.7268,56.6732,56.6732,1358.0
2017-11-08 13:30:00,63.54,63.54,63.51,63.52,1784.0,56.6911,56.6911,56.6643,56.6732,1784.0
2017-11-08 13:35:00,63.53,63.53,63.52,63.52,977.0,56.6822,56.6822,56.6732,56.6732,977.0
2017-11-08 13:40:00,63.51,63.55,63.51,63.53,1753.0,56.6643,56.7,56.6643,56.6822,1753.0
2017-11-08 13:45:00,63.53,63.54,63.52,63.54,2577.0,56.6822,56.6911,56.6732,56.6911,2577.0
2017-11-08 13:50:00,63.53,63.53,63.49,63.51,1800.0,56.6822,56.6822,56.6465,56.6643,1800.0
2017-11-08 13:55:00,63.51,63.54,63.51,63.52,2260.0,56.6643,56.6911,56.6643,56.6732,2260.0
2017-11-08 14:00:00,63.53,63.53,63.5,63.5,3876.0,56.6822,56.6822,56.6554,56.6554,3876.0
2017-11-08 14:05:00,63.51,63.51,63.48,63.48,1170.0,56.6643,56.6643,56.6376,56.6376,1170.0
2017-11-08 14:10:00,63.48,63.5,63.46,63.47,1747.0,56.6376,56.6554,56.6197,56.6286,1747.0
2017-11-08 14:15:00,63.46,63.46,63.44,63.45,2555.0,56.6197,56.6197,56.6019,56.6108,2555.0
2017-11-08 14:20:00,63.46,63.49,63.45,63.48,4889.0,56.6197,56.6465,56.6108,56.6376,4889.0
2017-11-08 14:25:00,63.47,63.48,63.44,63.48,5427.0,56.6286,56.6376,56.6019,56.6376,5427.0
2017-11-08 14:30:00,63.48,63.49,63.46,63.47,5523.0,56.6376,56.6465,56.6197,56.6286,5523.0
2017-11-08 14:35:00,63.47,63.47,63.44,63.46,4701.0,56.6286,56.6286,56.6019,56.6197,4701.0
2017-11-08 14:40:00,63.46,63.46,63.42,63.43,2583.0,56.6197,56.6197,56.584,56.5929,2583.0
2017-11-08 14:45:00,63.43,63.48,63.42,63.48,3332.0,56.5929,56.6376,56.584,56.6376,3332.0
2017-11-08 14:50:00,63.49,63.49,63.44,63.44,3320.0,56.6465,56.6465,56.6019,56.6019,3320.0
2017-11-08 14:55:00,63.44,63.46,63.44,63.44,4845.0,56.6019,56.6197,56.6019,56.6019,4845.0
2017-11-08 15:00:00,63.44,63.44,63.34,63.36,9080.0,56.6019,56.6019,56.5126,56.5305,9080.0
2017-11-08 15:05:00,63.35,63.4,63.33,63.4,7955.0,56.5216,56.5662,56.5037,56.5662,7955.0
2017-11-08 15:10:00,63.42,63.44,63.4,63.44,5124.0,56.584,56.6019,56.5662,56.6019,5124.0
2017-11-08 15:15:00,63.45,63.47,63.45,63.45,4084.0,56.6108,56.6286,56.6108,56.6108,4084.0
2017-11-08 15:20:00,63.45,63.51,63.44,63.49,7538.0,56.6108,56.6643,56.6019,56.6465,7538.0
2017-11-08 15:25:00,63.48,63.48,63.41,63.44,6200.0,56.6376,56.6376,56.5751,56.6019,6200.0
2017-11-08 15:30:00,63.44,63.48,63.43,63.45,6024.0,56.6019,56.6376,56.5929,56.6108,6024.0
2017-11-08 15:35:00,63.45,63.52,63.41,63.52,15212.0,56.6108,56.6732,56.5751,56.6732,15212.0
2017-11-08 15:40:00,63.52,63.52,63.45,63.45,10543.0,56.6732,56.6732,56.6108,56.6108,10543.0
2017-11-08 15:45:00,63.46,63.47,63.42,63.44,17047.0,56.6197,56.6286,56.584,56.6019,17047.0
2017-11-08 15:50:00,63.44,63.47,63.43,63.45,24313.0,56.6019,56.6286,56.5929,56.6108,24313.0
2017-11-08 15:55:00,63.46,63.5,63.43,63.49,58206.0,56.6197,56.6554,56.5929,56.6465,58206.0
2017-11-09 09:30:00,63.3,63.47,63.3,63.47,5905.0,56.477,56.6286,56.477,56.6286,5905.0
2017-11-09 09:35:00,63.3,63.45,63.3,63.39,900.0,56.477,56.6108,56.477,56.5573,900.0
2017-11-09 09:40:00,63.47,63.48,63.37,63.4,1800.0,56.6286,56.6376,56.5394,56.5662,1800.0
2017-11-09 09:45:00,63.4,63.4,63.29,63.34,4507.0,56.5662,56.5662,56.468,56.5126,4507.0
2017-11-09 09:50:00,63.4,63.45,63.39,63.45,800.0,56.5662,56.6108,56.5573,56.6108,800.0
2017-11-09 09:55:00,63.44,63.44,63.41,63.41,670.0,56.6019,56.6019,56.5751,56.5751,670.0
2017-11-09 10:00:00,63.49,63.58,63.49,63.57,1200.0,56.6465,56.7268,56.6465,56.7179,1200.0
2017-11-09 10:05:00,63.59,63.63,63.59,63.59,1549.0,56.7357,56.7714,56.7357,56.7357,1549.0
2017-11-09 10:10:00,63.64,63.64,63.55,63.55,700.0,56.7803,56.7803,56.7,56.7,700.0
2017-11-09 10:15:00,63.58,63.62,63.54,63.62,631.0,56.7268,56.7625,56.6911,56.7625,631.0
2017-11-09 10:20:00,63.68,63.69,63.54,63.69,1486.0,56.816,56.8249,56.6911,56.8249,1486.0
2017-11-09 10:25:00,63.67,63.7,63.67,63.7,500.0,56.8071,56.8338,56.8071,56.8338,500.0
2017-11-09 10:30:00,63.7,63.71,63.7,63.71,200.0,56.8338,56.8428,56.8338,56.8428,200.0
2017-11-09 10:35:00,63.7,63.7,63.59,63.59,3403.0,56.8338,56.8338,56.7357,56.7357,3403.0
2017-11-09 10:40:00,63.59,63.6,63.56,63.6,2304.0,56.7357,56.7446,56.7089,56.7446,2304.0
2017-11-09 10:45:00,63.55,63.59,63.54,63.59,963.0,56.7,56.7357,56.6911,56.7357,963.0
2017-11-09 10:50:00,63.69,63.72,63.69,63.72,300.0,56.8249,56.8517,56.8249,56.8517,300.0
2017-11-09 10:55:00,63.72,63.77,63.72,63.74,2500.0,56.8517,56.8963,56.8517,56.8695,2500.0
2017-11-09 11:00:00,63.72,63.73,63.65,63.65,600.0,56.8517,56.8606,56.7892,56.7892,600.0
2017-11-09 11:05:00,63.65,63.65,63.62,63.62,600.0,56.7892,56.7892,56.7625,56.7625,600.0
2017-11-09 11:10:00,63.63,63.65,63.55,63.58,2278.0,56.7714,56.7892,56.7,56.7268,2278.0
2017-11-09 11:15:00,63.58,63.58,63.54,63.57,1864.0,56.7268,56.7268,56.6911,56.7179,1864.0
2017-11-09 11:20:00,63.53,63.53,63.46,63.46,1415.0,56.6822,56.6822,56.6197,56.6197,1415.0
2017-11-09 11:25:00,63.4,63.47,63.4,63.47,1797.0,56.5662,56.6286,56.5662,56.6286,1797.0
2017-11-09 11:30:00,63.48,63.48,63.42,63.44,1772.0,56.6376,56.6376,56.584,56.6019,1772.0
2017-11-09 11:35:00,63.41,63.46,63.41,63.46,532.0,56.5751,56.6197,56.5751,56.6197,532.0
2017-11-09 11:40:00,63.39,63.43,63.35,63.43,800.0,56.5573,56.5929,56.5216,56.5929,800.0
2017-11-09 11:45:00,63.42,63.42,63.32,63.39,1005.0,56.584,56.584,56.4948,56.5573,1005.0
2017-11-09 11:50:00,63.4,63.4,63.3,63.38,1000.0,56.5662,56.5662,56.477,56.5483,1000.0
2017-11-09 11:55:00,63.38,63.47,63.35,63.47,2700.0,56.5483,56.6286,56.5216,56.6286,2700.0
2017-11-09 12:00:00,63.44,63.44,63.38,63.39,950.0,56.6019,56.6019,56.5483,56.5573,950.0
2017-11-09 12:05:00,63.38,63.39,63.37,63.37,626.0,56.5483,56.5573,56.5394,56.5394,626.0
2017-11-09 12:10:00,63.36,63.39,63.34,63.34,2200.0,56.5305,56.5573,56.5126,56.5126,2200.0
2017-11-09 12:15:00,63.33,63.35,63.31,63.34,1100.0,56.5037,56.5216,56.4859,56.5126,1100.0
2017-11-09 12:20:00,63.34,63.34,63.3,63.31,1200.0,56.5126,56.5126,56.477,56.4859,1200.0
2017-11-09 12:25:00,63.27,63.27,63.25,63.25,666.0,56.4502,56.4502,56.4323,56.4323,666.0
2017-11-09 12:30:00,63.23,63.24,63.14,63.16,1400.0,56.4145,56.4234,56.3342,56.352,1400.0
2017-11-09 12:35:00,63.17,63.29,63.17,63.29,1785.0,56.361,56.468,56.361,56.468,1785.0
2017-11-09 12:40:00,63.3,63.3,63.25,63.25,1119.0,56.477,56.477,56.4323,56.4323,1119.0
2017-11-09 12:45:00,63.24,63.26,63.21,63.26,2223.0,56.4234,56.4413,56.3967,56.4413,2223.0
2017-11-09 12:50:00,63.27,63.3,63.24,63.3,2200.0,56.4502,56.477,56.4234,56.477,2200.0
2017-11-09 12:55:00,63.3,63.31,63.27,63.31,2757.0,56.477,56.4859,56.4502,56.4859,2757.0
2017-11-09 13:00:00,63.31,63.31,63.31,63.31,0.0,56.4859,56.4859,56.4859,56.4859,0.0
2017-11-09 13:05:00,63.3,63.3,63.25,63.26,962.0,56.477,56.477,56.4323,56.4413,962.0
2017-11-09 13:10:00,63.27,63.33,63.27,63.33,1348.0,56.4502,56.5037,56.4502,56.5037,1348.0
2017-11-09 13:15:00,63.32,63.35,63.32,63.34,2700.0,56.4948,56.5216,56.4948,56.5126,2700.0
2017-11-09 13:20:00,63.36,63.38,63.35,63.36,2111.0,56.5305,56.5483,56.5216,56.5305,2111.0
2017-11-09 13:25:00,63.36,63.38,63.33,63.38,1600.0,56.5305,56.5483,56.5037,56.5483,1600.0
2017-11-09 13:30:00,63.4,63.48,63.4,63.47,1667.0,56.5662,56.6376,56.5662,56.6286,1667.0
2017-11-09 13:35:00,63.48,63.48,63.45,63.45,500.0,56.6376,56.6376,56.6108,56.6108,500.0
2017-11-09 13:40:00,63.48,63.48,63.44,63.44,1100.0,56.6376,56.6376,56.6019,56.6019,1100.0
2017-11-09 13:45:00,63.46,63.48,63.46,63.48,617.0,56.6197,56.6376,56.6197,56.6376,617.0
2017-11-09 13:50:00,63.48,63.52,63.48,63.52,500.0,56.6376,56.6732,56.6376,56.6732,500.0
2017-11-09 13:55:00,63.51,63.51,63.5,63.51,500.0,56.6643,56.6643,56.6554,56.6643,500.0
2017-11-09 14:00:00,63.51,63.52,63.5,63.5,775.0,56.6643,56.6732,56.6554,56.6554,775.0
2017-11-09 14:05:00,63.5,63.6,63.5,63.6,1400.0,56.6554,56.7446,56.6554,56.7446,1400.0
2017-11-09 14:10:00,63.58,63.63,63.58,63.59,2020.0,56.7268,56.7714,56.7268,56.7357,2020.0
2017-11-09 14:15:00,63.59,63.6,63.58,63.58,1153.0,56.7357,56.7446,56.7268,56.7268,1153.0
2017-11-09 14:20:00,63.6,63.6,63.52,63.53,1101.0,56.7446,56.7446,56.6732,56.6822,1101.0
2017-11-09 14:25:00,63.51,63.53,63.49,63.53,1000.0,56.6643,56.6822,56.6465,56.6822,1000.0
2017-11-09 14:30:00,63.55,63.57,63.54,63.54,1050.0,56.7,56.7179,56.6911,56.6911,1050.0
2017-11-09 14:35:00,63.53,63.53,63.49,63.53,2000.0,56.6822,56.6822,56.6465,56.6822,2000.0
2017-11-09 14:40:00,63.51,63.55,63.49,63.5,1952.0,56.6643,56.7,56.6465,56.6554,1952.0
2017-11-09 14:45:00,63.5,63.5,63.48,63.48,600.0,56.6554,56.6554,56.6376,56.6376,600.0
2017-11-09 14:50:00,63.49,63.5,63.46,63.46,1528.0,56.6465,56.6554,56.6197,56.6197,1528.0
2017-11-09 14:55:00,63.46,63.47,63.45,63.46,2126.0,56.6197,56.6286,56.6108,56.6197,2126.0
2017-11-09 15:00:00,63.48,63.51,63.46,63.5,4651.0,56.6376,56.6643,56.6197,56.6554,4651.0
2017-11-09 15:05:00,63.51,63.53,63.51,63.51,1200.0,56.6643,56.6822,56.6643,56.6643,1200.0
2017-11-09 15:10:00,63.52,63.6,63.52,63.58,3270.0,56.6732,56.7446,56.6732,56.7268,3270.0
2017-11-09 15:15:00,63.57,63.62,63.57,63.59,3521.0,56.7179,56.7625,56.7179,56.7357,3521.0
2017-11-09 15:20:00,63.59,63.61,63.58,63.59,8994.0,56.7357,56.7535,56.7268,56.7357,8994.0
2017-11-09 15:25:00,63.58,63.6,63.54,63.59,4693.0,56.7268,56.7446,56.6911,56.7357,4693.0
2017-11-09 15:30:00,63.6,63.6,63.58,63.58,8110.0,56.7446,56.7446,56.7268,56.7268,8110.0
2017-11-09 15:35:00,63.59,63.59,63.55,63.58,6248.0,56.7357,56.7357,56.7,56.7268,6248.0
2017-11-09 15:40:00,63.58,63.63,63.58,63.6,7292.0,56.7268,56.7714,56.7268,56.7446,7292.0
2017-11-09 15:45:00,63.59,63.6,63.57,63.59,11017.0,56.7357,56.7446,56.7179,56.7357,11017.0
2017-11-09 15:50:00,63.6,63.62,63.59,63.6,14757.0,56.7446,56.7625,56.7357,56.7446,14757.0
2017-11-09 15:55:00,63.61,63.67,63.59,63.62,25896.0,56.7535,56.8071,56.7357,56.7625,25896.0
2017-11-10 09:30:00,63.66,63.66,63.42,63.42,5739.0,56.7982,56.7982,56.584,56.584,5739.0
2017-11-10 09:35:00,63.42,63.53,63.42,63.53,983.0,56.584,56.6822,56.584,56.6822,983.0
2017-11-10 09:40:00,63.45,63.55,63.45,63.51,3095.0,56.6108,56.7,56.6108,56.6643,3095.0
2017-11-10 09:45:00,63.48,63.63,63.43,63.43,5600.0,56.6376,56.7714,56.5929,56.5929,5600.0
2017-11-10 09:50:00,63.43,63.48,63.36,63.46,1716.0,56.5929,56.6376,56.5305,56.6197,1716.0
2017-11-10 09:55:00,63.51,63.52,63.46,63.51,900.0,56.6643,56.6732,56.6197,56.6643,900.0
2017-11-10 10:00:00,63.42,63.58,63.42,63.49,2436.0,56.584,56.7268,56.584,56.6465,2436.0
2017-11-10 10:05:00,63.49,63.6,63.49,63.6,2124.0,56.6465,56.7446,56.6465,56.7446,2124.0
2017-11-10 10:10:00,63.59,63.61,63.58,63.61,1181.0,56.7357,56.7535,56.7268,56.7535,1181.0
2017-11-10 10:15:00,63.65,63.73,63.64,63.73,1600.0,56.7892,56.8606,56.7803,56.8606,1600.0
2017-11-10 10:20:00,63.7,63.7,63.65,63.67,1101.0,56.8338,56.8338,56.7892,56.8071,1101.0
2017-11-10 10:25:00,63.67,63.7,63.64,63.67,2506.0,56.8071,56.8338,56.7803,56.8071,2506.0
2017-11-10 10:30:00,63.63,63.64,63.59,63.59,1500.0,56.7714,56.7803,56.7357,56.7357,1500.0
2017-11-10 10:35:00,63.59,63.61,63.57,63.61,2500.0,56.7357,56.7535,56.7179,56.7535,2500.0
2017-11-10 10:40:00,63.64,63.73,63.64,63.71,2048.0,56.7803,56.8606,56.7803,56.8428,2048.0
2017-11-10 10:45:00,63.75,63.77,63.72,63.72,1300.0,56.8785,56.8963,56.8517,56.8517,1300.0
2017-11-10 10:50:00,63.74,63.78,63.73,63.73,4256.0,56.8695,56.9052,56.8606,56.8606,4256.0
2017-11-10 10:55:00,63.72,63.72,63.7,63.7,900.0,56.8517,56.8517,56.8338,56.8338,900.0
2017-11-10 11:00:00,63.7,63.71,63.66,63.66,2916.0,56.8338,56.8428,56.7982,56.7982,2916.0
2017-11-10 11:05:00,63.68,63.77,63.68,63.75,6400.0,56.816,56.8963,56.816,56.8785,6400.0
2017-11-10 11:10:00,63.76,63.83,63.75,63.82,4526.0,56.8874,56.9498,56.8785,56.9409,4526.0
2017-11-10 11:15:00,63.83,63.89,63.81,63.88,5922.0,56.9498,57.0034,56.932,56.9944,5922.0
2017-11-10 11:20:00,63.88,63.91,63.83,63.9,7420.0,56.9944,57.0212,56.9498,57.0123,7420.0
2017-11-10 11:25:00,63.92,63.96,63.87,63.91,6850.0,57.0301,57.0658,56.9855,57.0212,6850.0
2017-11-10 11:30:00,63.92,63.96,63.9,63.94,3120.0,57.0301,57.0658,57.0123,57.048,3120.0
2017-11-10 11:35:00,63.94,64.03,63.93,64.01,3813.0,57.048,57.1283,57.0391,57.1104,3813.0
2017-11-10 11:40:00,64.01,64.03,63.98,64.0,6200.0,57.1104,57.1283,57.0837,57.1015,6200.0
2017-11-10 11:45:00,64.0,64.04,64.0,64.03,3000.0,57.1015,57.1372,57.1015,57.1283,3000.0
2017-11-10 11:50:00,64.02,64.06,64.02,64.04,3960.0,57.1194,57.155,57.1194,57.1372,3960.0
2017-11-10 11:55:00,64.07,64.07,64.04,64.06,4580.0,57.164,57.164,57.1372,57.155,4580.0
2017-11-10 12:00:00,64.04,64.16,64.04,64.16,2827.0,57.1372,57.2443,57.1372,57.2443,2827.0
2017-11-10 12:05:00,64.15,64.19,64.13,64.16,4391.0,57.2353,57.271,57.2175,57.2443,4391.0
2017-11-10 12:10:00,64.18,64.18,64.17,64.17,200.0,57.2621,57.2621,57.2532,57.2532,200.0
2017-11-10 12:15:00,64.16,64.18,64.08,64.08,3400.0,57.2443,57.2621,57.1729,57.1729,3400.0
2017-11-10 12:20:00,64.03,64.05,63.99,64.03,3569.0,57.1283,57.1461,57.0926,57.1283,3569.0
2017-11-10 12:25:00,64.03,64.04,64.0,64.03,7900.0,57.1283,57.1372,57.1015,57.1283,7900.0
2017-11-10 12:30:00,64.02,64.02,63.96,63.96,6224.0,57.1194,57.1194,57.0658,57.0658,6224.0
2017-11-10 12:35:00,63.96,64.01,63.96,64.01,4000.0,57.0658,57.1104,57.0658,57.1104,4000.0
2017-11-10 12:40:00,64.01,64.05,63.99,63.99,6849.0,57.1104,57.1461,57.0926,57.0926,6849.0
2017-11-10 12:45:00,64.01,64.01,63.99,64.01,1061.0,57.1104,57.1104,57.0926,57.1104,1061.0
2017-11-10 12:50:00,63.99,64.02,63.99,64.0,1696.0,57.0926,57.1194,57.0926,57.1015,1696.0
2017-11-10 12:55:00,64.0,64.0,63.93,63.94,2900.0,57.1015,57.1015,57.0391,57.048,2900.0
2017-11-10 13:00:00,63.95,63.98,63.95,63.98,604.0,57.0569,57.0837,57.0569,57.0837,604.0
2017-11-10 13:05:00,63.98,64.02,63.97,64.02,1537.0,57.0837,57.1194,57.0747,57.1194,1537.0
2017-11-10 13:10:00,64.01,64.02,64.0,64.0,640.0,57.1104,57.1194,57.1015,57.1015,640.0
2017-11-10 13:15:00,64.02,64.02,63.98,63.98,1800.0,57.1194,57.1194,57.0837,57.0837,1800.0
2017-11-10 13:20:00,63.97,64.04,63.97,64.03,4058.0,57.0747,57.1372,57.0747,57.1283,4058.0
2017-11-10 13:25:00,64.03,64.08,64.03,64.04,2149.0,57.1283,57.1729,57.1283,57.1372,2149.0
2017-11-10 13:30:00,64.05,64.08,64.04,64.05,1824.0,57.1461,57.1729,57.1372,57.1461,1824.0
2017-11-10 13:35:00,64.04,64.04,64.01,64.03,2500.0,57.1372,57.1372,57.1104,57.1283,2500.0
2017-11-10 13:40:00,64.03,64.08,64.03,64.05,7065.0,57.1283,57.1729,57.1283,57.1461,7065.0
2017-11-10 13:45:00,64.04,64.07,64.03,64.04,2173.0,57.1372,57.164,57.1283,57.1372,2173.0
2017-11-10 13:50:00,64.02,64.06,64.01,64.06,3899.0,57.1194,57.155,57.1104,57.155,3899.0
2017-11-10 13:55:00,64.06,64.07,64.03,64.03,6175.0,57.155,57.164,57.1283,57.1283,6175.0
2017-11-10 14:00:00,64.04,64.08,64.03,64.07,2923.0,57.1372,57.1729,57.1283,57.164,2923.0
2017-11-10 14:05:00,64.06,64.09,64.04,64.06,4865.0,57.155,57.1818,57.1372,57.155,4865.0
2017-11-10 14:10:00,64.08,64.11,64.08,64.1,5725.0,57.1729,57.1996,57.1729,57.1907,5725.0
2017-11-10 14:15:00,64.1,64.13,64.1,64.12,3717.0,57.1907,57.2175,57.1907,57.2086,3717.0
2017-11-10 14:20:00,64.15,64.19,64.15,64.16,3692.0,57.2353,57.271,57.2353,57.2443,3692.0
2017-11-10 14:25:00,64.15,64.17,64.15,64.16,1100.0,57.2353,57.2532,57.2353,57.2443,1100.0
2017-11-10 14:30:00,64.16,64.16,64.11,64.15,4171.0,57.2443,57.2443,57.1996,57.2353,4171.0
2017-11-10 14:35:00,64.15,64.15,64.08,64.09,3906.0,57.2353,57.2353,57.1729,57.1818,3906.0
2017-11-10 14:40:00,64.1,64.1,64.06,64.07,4712.0,57.1907,57.1907,57.155,57.164,4712.0
2017-11-10 14:45:00,64.07,64.08,64.06,64.08,1317.0,57.164,57.1729,57.155,57.1729,1317.0
2017-11-10 14:50:00,64.09,64.09,64.05,64.05,3916.0,57.1818,57.1818,57.1461,57.1461,3916.0
2017-11-10 14:55:00,64.06,64.18,64.06,64.18,8329.0,57.155,57.2621,57.155,57.2621,8329.0
2017-11-10 15:00:00,64.18,64.2,64.09,64.14,9190.0,57.2621,57.2799,57.1818,57.2264,9190.0
2017-11-10 15:05:00,64.14,64.17,64.1,64.14,5701.0,57.2264,57.2532,57.1907,57.2264,5701.0
2017-11-10 15:10:00,64.13,64.13,64.09,64.09,4438.0,57.2175,57.2175,57.1818,57.1818,4438.0
2017-11-10 15:15:00,64.1,64.1,64.06,64.09,7168.0,57.1907,57.1907,57.155,57.1818,7168.0
2017-11-10 15:20:00,64.08,64.13,64.07,64.13,12613.0,57.1729,57.2175,57.164,57.2175,12613.0
2017-11-10 15:25:00,64.15,64.15,64.1,64.12,5301.0,57.2353,57.2353,57.1907,57.2086,5301.0
2017-11-10 15:30:00,64.12,64.13,64.08,64.1,7785.0,57.2086,57.2175,57.1729,57.1907,7785.0
2017-11-10 15:35:00,64.09,64.1,64.03,64.04,12524.0,57.1818,57.1907,57.1283,57.1372,12524.0
2017-11-10 15:40:00,64.04,64.06,64.0,64.05,13472.0,57.1372,57.155,57.1015,57.1461,13472.0
2017-11-10 15:45:00,64.05,64.06,64.02,64.05,14942.0,57.1461,57.155,57.1194,57.1461,14942.0
2017-11-10 15:50:00,64.06,64.08,64.0,64.02,18031.0,57.155,57.1729,57.1015,57.1194,18031.0
2017-11-10 15:55:00,64.02,64.03,63.95,64.0,43724.0,57.1194,57.1283,57.0569,57.1015,43724.0
2017-11-13 09:30:00,63.98,63.98,63.84,63.85,4735.0,57.0837,57.0837,56.9588,56.9677,4735.0
2017-11-13 09:35:00,63.74,63.8,63.69,63.8,900.0,56.8695,56.9231,56.8249,56.9231,900.0
2017-11-13 09:40:00,63.78,63.9,63.76,63.86,3094.0,56.9052,57.0123,56.8874,56.9766,3094.0
2017-11-13 09:45:00,63.99,63.99,63.94,63.94,1904.0,57.0926,57.0926,57.048,57.048,1904.0
2017-11-13 09:50:00,63.96,64.17,63.94,64.13,23447.0,57.0658,57.2532,57.048,57.2175,23447.0
2017-11-13 09:55:00,64.14,64.32,64.11,64.22,14672.0,57.2264,57.387,57.1996,57.2978,14672.0
2017-11-13 10:00:00,64.2,64.2,63.93,63.94,3020.0,57.2799,57.2799,57.0391,57.048,3020.0
2017-11-13 10:05:00,63.94,63.99,63.93,63.97,1100.0,57.048,57.0926,57.0391,57.0747,1100.0
2017-11-13 10:10:00,64.03,64.13,63.98,64.0,3971.0,57.1283,57.2175,57.0837,57.1015,3971.0
2017-11-13 10:15:00,63.99,64.02,63.9,63.98,3400.0,57.0926,57.1194,57.0123,57.0837,3400.0
2017-11-13 10:20:00,63.97,64.03,63.97,64.03,1150.0,57.0747,57.1283,57.0747,57.1283,1150.0
2017-11-13 10:25:00,64.0,64.02,63.96,63.97,2800.0,57.1015,57.1194,57.0658,57.0747,2800.0
2017-11-13 10:30:00,63.98,64.01,63.95,64.01,6750.0,57.0837,57.1104,57.0569,57.1104,6750.0
2017-11-13 10:35:00,64.01,64.06,64.0,64.03,1400.0,57.1104,57.155,57.1015,57.1283,1400.0
2017-11-13 10:40:00,64.03,64.03,63.96,63.96,4300.0,57.1283,57.1283,57.0658,57.0658,4300.0
2017-11-13 10:45:00,63.95,63.97,63.93,63.97,29675.0,57.0569,57.0747,57.0391,57.0747,29675.0
2017-11-13 10:50:00,63.96,63.99,63.94,63.99,4090.0,57.0658,57.0926,57.048,57.0926,4090.0
2017-11-13 10:55:00,63.99,64.09,63.97,64.09,3256.0,57.0926,57.1818,57.0747,57.1818,3256.0
2017-11-13 11:00:00,64.07,64.08,64.03,64.03,4350.0,57.164,57.1729,57.1283,57.1283,4350.0
2017-11-13 11:05:00,64.03,64.06,64.02,64.03,2300.0,57.1283,57.155,57.1194,57.1283,2300.0
2017-11-13 11:10:00,64.03,64.11,64.03,64.07,3230.0,57.1283,57.1996,57.1283,57.164,3230.0
2017-11-13 11:15:00,64.07,64.11,64.07,64.1,2400.0,57.164,57.1996,57.164,57.1907,2400.0
2017-11-13 11:20:00,64.09,64.13,64.02,64.05,3700.0,57.1818,57.2175,57.1194,57.1461,3700.0
2017-11-13 11:25:00,64.03,64.03,63.98,64.01,2200.0,57.1283,57.1283,57.0837,57.1104,2200.0
2017-11-13 11:30:00,64.0,64.06,63.98,64.05,3921.0,57.1015,57.155,57.0837,57.1461,3921.0
2017-11-13 11:35:00,64.05,64.08,64.01,64.07,3000.0,57.1461,57.1729,57.1104,57.164,3000.0
2017-11-13 11:40:00,64.07,64.07,63.99,64.01,4400.0,57.164,57.164,57.0926,57.1104,4400.0
2017-11-13 11:45:00,64.01,64.01,63.97,64.0,1700.0,57.1104,57.1104,57.0747,57.1015,1700.0
2017-11-13 11:50:00,63.99,64.02,63.95,64.02,4900.0,57.0926,57.1194,57.0569,57.1194,4900.0
2017-11-13 11:55:00,64.03,64.03,63.96,63.99,3705.0,57.1283,57.1283,57.0658,57.0926,3705.0
2017-11-13 12:00:00,63.99,64.03,63.93,63.95,5451.0,57.0926,57.1283,57.0391,57.0569,5451.0
2017-11-13 12:05:00,63.95,64.01,63.93,64.01,2460.0,57.0569,57.1104,57.0391,57.1104,2460.0
2017-11-13 12:10:00,64.0,64.02,64.0,64.02,500.0,57.1015,57.1194,57.1015,57.1194,500.0
2017-11-13 12:15:00,64.02,64.06,63.97,63.98,6500.0,57.1194,57.155,57.0747,57.0837,6500.0
2017-11-13 12:20:00,63.99,64.02,63.98,63.99,1810.0,57.0926,57.1194,57.0837,57.0926,1810.0
2017-11-13 12:25:00,64.02,64.06,64.02,64.06,1182.0,57.1194,57.155,57.1194,57.155,1182.0
2017-11-13 12:30:00,64.04,64.06,64.04,64.06,890.0,57.1372,57.155,57.1372,57.155,890.0
2017-11-13 12:35:00,64.08,64.1,64.08,64.1,1000.0,57.1729,57.1907,57.1729,57.1907,1000.0
2017-11-13 12:40:00,64.12,64.18,64.12,64.18,1300.0,57.2086,57.2621,57.2086,57.2621,1300.0
2017-11-13 12:45:00,64.19,64.2,64.13,64.13,6939.0,57.271,57.2799,57.2175,57.2175,6939.0
2017-11-13 12:50:00,64.12,64.15,64.11,64.12,2700.0,57.2086,57.2353,57.1996,57.2086,2700.0
2017-11-13 12:55:00,64.16,64.18,64.14,64.14,871.0,57.2443,57.2621,57.2264,57.2264,871.0
2017-11-13 13:00:00,64.15,64.18,64.14,64.17,5005.0,57.2353,57.2621,57.2264,57.2532,5005.0
2017-11-13 13:05:00,64.17,64.17,64.1,64.1,3483.0,57.2532,57.2532,57.1907,57.1907,3483.0
2017-11-13 13:10:00,64.08,64.13,64.06,64.13,3901.0,57.1729,57.2175,57.155,57.2175,3901.0
2017-11-13 13:15:00,64.12,64.14,64.12,64.14,800.0,57.2086,57.2264,57.2086,57.2264,800.0
2017-11-13 13:20:00,64.14,64.18,64.14,64.15,4600.0,57.2264,57.2621,57.2264,57.2353,4600.0
2017-11-13 13:25:00,64.14,64.15,64.1,64.12,9425.0,57.2264,57.2353,57.1907,57.2086,9425.0
2017-11-13 13:30:00,64.13,64.2,64.13,64.2,2700.0,57.2175,57.2799,57.2175,57.2799,2700.0
2017-11-13 13:35:00,64.2,64.2,64.1,64.1,7004.0,57.2799,57.2799,57.1907,57.1907,7004.0
2017-11-13 13:40:00,64.09,64.11,64.09,64.1,1600.0,57.1818,57.1996,57.1818,57.1907,1600.0
2017-11-13 13:45:00,64.1,64.11,64.08,64.1,2623.0,57.1907,57.1996,57.1729,57.1907,2623.0
2017-11-13 13:50:00,64.13,64.16,64.09,64.12,2268.0,57.2175,57.2443,57.1818,57.2086,2268.0
2017-11-13 13:55:00,64.12,64.15,64.12,64.14,2800.0,57.2086,57.2353,57.2086,57.2264,2800.0
2017-11-13 14:00:00,64.14,64.15,64.13,64.14,1700.0,57.2264,57.2353,57.2175,57.2264,1700.0
2017-11-13 14:05:00,64.13,64.16,64.12,64.16,3000.0,57.2175,57.2443,57.2086,57.2443,3000.0
2017-11-13 14:10:00,64.14,64.14,64.13,64.13,1412.0,57.2264,57.2264,57.2175,57.2175,1412.0
2017-11-13 14:15:00,64.12,64.16,64.12,64.16,2308.0,57.2086,57.2443,57.2086,57.2443,2308.0
2017-11-13 14:20:00,64.17,64.18,64.17,64.18,3653.0,57.2532,57.2621,57.2532,57.2621,3653.0
2017-11-13 14:25:00,64.18,64.2,64.17,64.18,2418.0,57.2621,57.2799,57.2532,57.2621,2418.0
2017-11-13 14:30:00,64.18,64.19,64.16,64.18,1800.0,57.2621,57.271,57.2443,57.2621,1800.0
2017-11-13 14:35:00,64.17,64.19,64.17,64.17,4011.0,57.2532,57.271,57.2532,57.2532,4011.0
2017-11-13 14:40:00,64.18,64.18,64.15,64.16,3300.0,57.2621,57.2621,57.2353,57.2443,3300.0
2017-11-13 14:45:00,64.16,64.17,64.12,64.12,6171.0,57.2443,57.2532,57.2086,57.2086,6171.0
2017-11-13 14:50:00,64.12,64.14,64.12,64.13,2106.0,57.2086,57.2264,57.2086,57.2175,2106.0
2017-11-13 14:55:00,64.13,64.14,64.12,64.13,2469.0,57.2175,57.2264,57.2086,57.2175,2469.0
2017-11-13 15:00:00,64.14,64.16,64.14,64.16,4105.0,57.2264,57.2443,57.2264,57.2443,4105.0
2017-11-13 15:05:00,64.14,64.14,64.11,64.13,8185.0,57.2264,57.2264,57.1996,57.2175,8185.0
2017-11-13 15:10:00,64.13,64.15,64.13,64.14,4516.0,57.2175,57.2353,57.2175,57.2264,4516.0
2017-11-13 15:15:00,64.14,64.16,64.13,64.14,6319.0,57.2264,57.2443,57.2175,57.2264,6319.0
2017-11-13 15:20:00,64.13,64.13,64.08,64.11,7898.0,57.2175,57.2175,57.1729,57.1996,7898.0
2017-11-13 15:25:00,64.11,64.11,64.1,64.11,1310.0,57.1996,57.1996,57.1907,57.1996,1310.0
2017-11-13 15:30:00,64.11,64.11,64.06,64.06,9136.0,57.1996,57.1996,57.155,57.155,9136.0
2017-11-13 15:35:00,64.06,64.08,64.04,64.04,9463.0,57.155,57.1729,57.1372,57.1372,9463.0
2017-11-13 15:40:00,64.04,64.04,63.94,63.95,14392.0,57.1372,57.1372,57.048,57.0569,14392.0
2017-11-13 15:45:00,63.95,63.97,63.91,63.91,22577.0,57.0569,57.0747,57.0212,57.0212,22577.0
2017-11-13 15:50:00,63.92,63.93,63.9,63.91,27449.0,57.0301,57.0391,57.0123,57.0212,27449.0
2017-11-13 15:55:00,63.9,63.93,63.86,63.93,46721.0,57.0123,57.0391,56.9766,57.0391,46721.0
2017-11-14 09:30:00,63.75,64.1,63.74,63.91,9730.0,56.8785,57.1907,56.8695,57.0212,9730.0
2017-11-14 09:35:00,63.91,63.91,63.78,63.9,2500.0,57.0212,57.0212,56.9052,57.0123,2500.0
2017-11-14 09:40:00,63.97,64.1,63.97,63.98,53460.0,57.0747,57.1907,57.0747,57.0837,53460.0
2017-11-14 09:45:00,63.97,63.99,63.85,63.85,2700.0,57.0747,57.0926,56.9677,56.9677,2700.0
2017-11-14 09:50:00,63.86,64.06,63.86,63.96,3000.0,56.9766,57.155,56.9766,57.0658,3000.0
2017-11-14 09:55:00,63.96,63.99,63.89,63.89,2701.0,57.0658,57.0926,57.0034,57.0034,2701.0
2017-11-14 10:00:00,63.88,63.9,63.72,63.74,5220.0,56.9944,57.0123,56.8517,56.8695,5220.0
2017-11-14 10:05:00,63.68,63.8,63.67,63.8,5259.0,56.816,56.9231,56.8071,56.9231,5259.0
2017-11-14 10:10:00,63.77,63.96,63.7,63.96,13975.0,56.8963,57.0658,56.8338,57.0658,13975.0
2017-11-14 10:15:00,63.95,63.95,63.8,63.8,4926.0,57.0569,57.0569,56.9231,56.9231,4926.0
2017-11-14 10:20:00,63.79,63.91,63.75,63.78,5133.0,56.9141,57.0212,56.8785,56.9052,5133.0
2017-11-14 10:25:00,63.78,63.83,63.78,63.8,3905.0,56.9052,56.9498,56.9052,56.9231,3905.0
2017-11-14 10:30:00,63.82,63.86,63.78,63.85,27623.0,56.9409,56.9766,56.9052,56.9677,27623.0
2017-11-14 10:35:00,63.85,63.95,63.84,63.95,5611.0,56.9677,57.0569,56.9588,57.0569,5611.0
2017-11-14 10:40:00,63.96,64.01,63.96,64.01,1701.0,57.0658,57.1104,57.0658,57.1104,1701.0
2017-11-14 10:45:00,64.01,64.1,64.0,64.08,5555.0,57.1104,57.1907,57.1015,57.1729,5555.0
2017-11-14 10:50:00,64.09,64.15,64.09,64.13,3600.0,57.1818,57.2353,57.1818,57.2175,3600.0
2017-11-14 10:55:00,64.15,64.25,64.15,64.25,7650.0,57.2353,57.3246,57.2353,57.3246,7650.0
2017-11-14 11:00:00,64.25,64.26,64.21,64.22,2901.0,57.3246,57.3335,57.2889,57.2978,2901.0
2017-11-14 11:05:00,64.22,64.28,64.16,64.26,6133.0,57.2978,57.3513,57.2443,57.3335,6133.0
2017-11-14 11:10:00,64.27,64.33,64.27,64.32,3350.0,57.3424,57.3959,57.3424,57.387,3350.0
2017-11-14 11:15:00,64.33,64.36,64.31,64.33,2855.0,57.3959,57.4227,57.3781,57.3959,2855.0
2017-11-14 11:20:00,64.31,64.32,64.28,64.3,28150.0,57.3781,57.387,57.3513,57.3692,28150.0
2017-11-14 11:25:00,64.3,64.38,64.3,64.38,3760.0,57.3692,57.4405,57.3692,57.4405,3760.0
2017-11-14 11:30:00,64.4,64.4,64.35,64.36,1130.0,57.4584,57.4584,57.4138,57.4227,1130.0
2017-11-14 11:35:00,64.35,64.35,64.31,64.31,900.0,57.4138,57.4138,57.3781,57.3781,900.0
2017-11-14 11:40:00,64.31,64.31,64.18,64.19,3405.0,57.3781,57.3781,57.2621,57.271,3405.0
2017-11-14 11:45:00,64.2,64.32,64.2,64.26,6741.0,57.2799,57.387,57.2799,57.3335,6741.0
2017-11-14 11:50:00,64.31,64.36,64.31,64.35,10101.0,57.3781,57.4227,57.3781,57.4138,10101.0
2017-11-14 11:55:00,64.38,64.43,64.38,64.42,1301.0,57.4405,57.4852,57.4405,57.4762,1301.0
2017-11-14 12:00:00,64.4,64.43,64.39,64.42,3654.0,57.4584,57.4852,57.4495,57.4762,3654.0
2017-11-14 12:05:00,64.4,64.45,64.38,64.43,4997.0,57.4584,57.503,57.4405,57.4852,4997.0
2017-11-14 12:10:00,64.42,64.46,64.41,64.46,1328.0,57.4762,57.5119,57.4673,57.5119,1328.0
2017-11-14 12:15:00,64.46,64.49,64.46,64.48,756.0,57.5119,57.5387,57.5119,57.5298,756.0
2017-11-14 12:20:00,64.47,64.51,64.46,64.51,3342.0,57.5208,57.5565,57.5119,57.5565,3342.0
2017-11-14 12:25:00,64.5,64.52,64.5,64.51,2400.0,57.5476,57.5655,57.5476,57.5565,2400.0
2017-11-14 12:30:00,64.5,64.5,64.46,64.48,3587.0,57.5476,57.5476,57.5119,57.5298,3587.0
2017-11-14 12:35:00,64.49,64.5,64.47,64.47,2461.0,57.5387,57.5476,57.5208,57.5208,2461.0
2017-11-14 12:40:00,64.48,64.5,64.47,64.5,1740.0,57.5298,57.5476,57.5208,57.5476,1740.0
2017-11-14 12:45:00,64.49,64.5,64.45,64.45,3619.0,57.5387,57.5476,57.503,57.503,3619.0
2017-11-14 12:50:00,64.47,64.47,64.45,64.45,1752.0,57.5208,57.5208,57.503,57.503,1752.0
2017-11-14 12:55:00,64.42,64.43,64.37,64.39,2331.0,57.4762,57.4852,57.4316,57.4495,2331.0
2017-11-14 13:00:00,64.4,64.45,64.39,64.43,6361.0,57.4584,57.503,57.4495,57.4852,6361.0
2017-11-14 13:05:00,64.45,64.55,64.45,64.55,1400.0,57.503,57.5922,57.503,57.5922,1400.0
2017-11-14 13:10:00,64.56,64.61,64.55,64.6,4710.0,57.6011,57.6458,57.5922,57.6368,4710.0
2017-11-14 13:15:00,64.61,64.63,64.58,64.63,5335.0,57.6458,57.6636,57.619,57.6636,5335.0
2017-11-14 13:20:00,64.63,64.67,64.63,64.67,6342.0,57.6636,57.6993,57.6636,57.6993,6342.0
2017-11-14 13:25:00,64.67,64.76,64.67,64.76,6647.0,57.6993,57.7796,57.6993,57.7796,6647.0
2017-11-14 13:30:00,64.77,64.81,64.75,64.81,20946.0,57.7885,57.8242,57.7707,57.8242,20946.0
2017-11-14 13:35:00,64.81,64.81,64.68,64.71,48209.0,57.8242,57.8242,57.7082,57.735,48209.0
2017-11-14 13:40:00,64.71,64.75,64.68,64.75,5597.0,57.735,57.7707,57.7082,57.7707,5597.0
2017-11-14 13:45:00,64.74,64.79,64.74,64.78,8377.0,57.7617,57.8064,57.7617,57.7974,8377.0
2017-11-14 13:50:00,64.79,64.82,64.77,64.8,39154.0,57.8064,57.8331,57.7885,57.8153,39154.0
2017-11-14 13:55:00,64.81,64.81,64.76,64.8,21736.0,57.8242,57.8242,57.7796,57.8153,21736.0
2017-11-14 14:00:00,64.79,64.84,64.79,64.83,23030.0,57.8064,57.851,57.8064,57.842,23030.0
2017-11-14 14:05:00,64.83,64.93,64.82,64.93,25068.0,57.842,57.9313,57.8331,57.9313,25068.0
2017-11-14 14:10:00,64.93,64.94,64.84,64.91,11859.0,57.9313,57.9402,57.851,57.9134,11859.0
2017-11-14 14:15:00,64.9,64.93,64.89,64.92,20636.0,57.9045,57.9313,57.8956,57.9223,20636.0
2017-11-14 14:20:00,64.92,64.98,64.9,64.96,21344.0,57.9223,57.9759,57.9045,57.958,21344.0
2017-11-14 14:25:00,64.96,64.98,64.92,64.94,24288.0,57.958,57.9759,57.9223,57.9402,24288.0
2017-11-14 14:30:00,64.94,65.01,64.94,64.98,14972.0,57.9402,58.0026,57.9402,57.9759,14972.0
2017-11-14 14:35:00,64.99,65.07,64.97,65.03,21702.0,57.9848,58.0562,57.967,58.0205,21702.0
2017-11-14 14:40:00,65.04,65.04,64.98,65.0,8421.0,58.0294,58.0294,57.9759,57.9937,8421.0
2017-11-14 14:45:00,65.01,65.01,64.95,64.97,46499.0,58.0026,58.0026,57.9491,57.967,46499.0
2017-11-14 14:50:00,64.97,65.08,64.97,65.07,11410.0,57.967,58.0651,57.967,58.0562,11410.0
2017-11-14 14:55:00,65.06,65.07,65.05,65.06,7460.0,58.0473,58.0562,58.0383,58.0473,7460.0
2017-11-14 15:00:00,65.06,65.1,64.98,64.98,22661.0,58.0473,58.0829,57.9759,57.9759,22661.0
2017-11-14 15:05:00,64.99,65.03,64.96,65.01,23234.0,57.9848,58.0205,57.958,58.0026,23234.0
2017-11-14 15:10:00,65.02,65.05,64.98,65.05,43002.0,58.0116,58.0383,57.9759,58.0383,43002.0
2017-11-14 15:15:00,65.06,65.12,65.03,65.08,15140.0,58.0473,58.1008,58.0205,58.0651,15140.0
2017-11-14 15:20:00,65.07,65.08,65.04,65.08,37341.0,58.0562,58.0651,58.0294,58.0651,37341.0
2017-11-14 15:25:00,65.08,65.11,64.99,65.02,27744.0,58.0651,58.0919,57.9848,58.0116,27744.0
2017-11-14 15:30:00,65.01,65.02,64.97,64.99,13288.0,58.0026,58.0116,57.967,57.9848,13288.0
2017-11-14 15:35:00,64.98,65.04,64.98,64.98,25529.0,57.9759,58.0294,57.9759,57.9759,25529.0
2017-11-14 15:40:00,64.97,65.01,64.95,65.01,28995.0,57.967,58.0026,57.9491,58.0026,28995.0
2017-11-14 15:45:00,65.01,65.09,65.0,65.09,26683.0,58.0026,58.074,57.9937,58.074,26683.0
2017-11-14 15:50:00,65.09,65.1,65.03,65.05,40243.0,58.074,58.0829,58.0205,58.0383,40243.0
2017-11-14 15:55:00,65.06,65.11,65.03,65.11,51451.0,58.0473,58.0919,58.0205,58.0919,51451.0
2017-11-15 09:30:00,65.0,65.06,64.81,64.87,19678.0,57.9937,58.0473,57.8242,57.8777,19678.0
2017-11-15 09:35:00,64.82,64.96,64.65,64.77,13288.0,57.8331,57.958,57.6814,57.7885,13288.0
2017-11-15 09:40:00,64.77,64.84,64.68,64.68,5550.0,57.7885,57.851,57.7082,57.7082,5550.0
2017-11-15 09:45:00,64.68,65.08,64.66,64.94,33517.0,57.7082,58.0651,57.6904,57.9402,33517.0
2017-11-15 09:50:00,64.94,65.08,64.88,65.08,16966.0,57.9402,58.0651,57.8867,58.0651,16966.0
2017-11-15 09:55:00,65.06,65.06,64.95,65.01,5564.0,58.0473,58.0473,57.9491,58.0026,5564.0
2017-11-15 10:00:00,65.02,65.04,64.95,65.04,3979.0,58.0116,58.0294,57.9491,58.0294,3979.0
2017-11-15 10:05:00,65.03,65.13,65.03,65.08,8092.0,58.0205,58.1097,58.0205,58.0651,8092.0
2017-11-15 10:10:00,65.09,65.16,65.09,65.12,5508.0,58.074,58.1365,58.074,58.1008,5508.0
2017-11-15 10:15:00,65.1,65.26,65.08,65.23,3262.0,58.0829,58.2257,58.0651,58.1989,3262.0
2017-11-15 10:20:00,65.23,65.27,65.14,65.27,4369.0,58.1989,58.2346,58.1186,58.2346,4369.0
2017-11-15 10:25:00,65.29,65.32,65.12,65.15,8113.0,58.2525,58.2792,58.1008,58.1275,8113.0
2017-11-15 10:30:00,65.12,65.15,65.11,65.15,6472.0,58.1008,58.1275,58.0919,58.1275,6472.0
2017-11-15 10:35:00,65.18,65.26,65.14,65.26,3903.0,58.1543,58.2257,58.1186,58.2257,3903.0
2017-11-15 10:40:00,65.26,65.28,65.14,65.19,4320.0,58.2257,58.2435,58.1186,58.1632,4320.0
2017-11-15 10:45:00,65.17,65.2,65.13,65.19,4277.0,58.1454,58.1722,58.1097,58.1632,4277.0
2017-11-15 10:50:00,65.2,65.21,65.17,65.17,1400.0,58.1722,58.1811,58.1454,58.1454,1400.0
2017-11-15 10:55:00,65.12,65.25,65.11,65.2,4250.0,58.1008,58.2168,58.0919,58.1722,4250.0
2017-11-15 11:00:00,65.19,65.21,65.11,65.11,3204.0,58.1632,58.1811,58.0919,58.0919,3204.0
2017-11-15 11:05:00,65.11,65.13,65.08,65.1,5426.0,58.0919,58.1097,58.0651,58.0829,5426.0
2017-11-15 11:10:00,65.11,65.17,65.11,65.16,2114.0,58.0919,58.1454,58.0919,58.1365,2114.0
2017-11-15 11:15:00,65.15,65.16,65.13,65.14,3477.0,58.1275,58.1365,58.1097,58.1186,3477.0
2017-11-15 11:20:00,65.13,65.18,65.13,65.16,3552.0,58.1097,58.1543,58.1097,58.1365,3552.0
2017-11-15 11:25:00,65.16,65.25,65.16,65.18,3267.0,58.1365,58.2168,58.1365,58.1543,3267.0
2017-11-15 11:30:00,65.18,65.18,65.1,65.15,7975.0,58.1543,58.1543,58.0829,58.1275,7975.0
2017-11-15 11:35:00,65.12,65.12,65.06,65.11,4892.0,58.1008,58.1008,58.0473,58.0919,4892.0
2017-11-15 11:40:00,65.1,65.12,65.07,65.1,5227.0,58.0829,58.1008,58.0562,58.0829,5227.0
2017-11-15 11:45:00,65.09,65.14,65.08,65.13,3504.0,58.074,58.1186,58.0651,58.1097,3504.0
2017-11-15 11:50:00,65.14,65.16,65.14,65.15,4077.0,58.1186,58.1365,58.1186,58.1275,4077.0
2017-11-15 11:55:00,65.15,65.16,65.09,65.11,6893.0,58.1275,58.1365,58.074,58.0919,6893.0
2017-11-15 12:00:00,65.11,65.13,65.08,65.09,6247.0,58.0919,58.1097,58.0651,58.074,6247.0
2017-11-15 12:05:00,65.09,65.15,65.08,65.1,6203.0,58.074,58.1275,58.0651,58.0829,6203.0
2017-11-15 12:10:00,65.09,65.1,65.06,65.06,3088.0,58.074,58.0829,58.0473,58.0473,3088.0
2017-11-15 12:15:00,65.06,65.11,65.04,65.11,3911.0,58.0473,58.0919,58.0294,58.0919,3911.0
2017-11-15 12:20:00,65.12,65.12,65.07,65.08,2277.0,58.1008,58.1008,58.0562,58.0651,2277.0
2017-11-15 12:25:00,65.08,65.11,65.07,65.07,2859.0,58.0651,58.0919,58.0562,58.0562,2859.0
2017-11-15 12:30:00,65.08,65.12,65.07,65.1,4119.0,58.0651,58.1008,58.0562,58.0829,4119.0
2017-11-15 12:35:00,65.11,65.24,65.11,65.24,5723.0,58.0919,58.2078,58.0919,58.2078,5723.0
2017-11-15 12:40:00,65.22,65.35,65.2,65.28,16508.0,58.19,58.306,58.1722,58.2435,16508.0
2017-11-15 12:45:00,65.27,65.28,65.16,65.19,4650.0,58.2346,58.2435,58.1365,58.1632,4650.0
2017-11-15 12:50:00,65.2,65.29,65.19,65.2,26061.0,58.1722,58.2525,58.1632,58.1722,26061.0
2017-11-15 12:55:00,65.17,65.17,65.11,65.12,3599.0,58.1454,58.1454,58.0919,58.1008,3599.0
2017-11-15 13:00:00,65.12,65.13,65.08,65.13,8029.0,58.1008,58.1097,58.0651,58.1097,8029.0
2017-11-15 13:05:00,65.13,65.19,65.12,65.13,4607.0,58.1097,58.1632,58.1008,58.1097,4607.0
2017-11-15 13:10:00,65.13,65.16,65.07,65.14,6342.0,58.1097,58.1365,58.0562,58.1186,6342.0
2017-11-15 13:15:00,65.14,65.19,65.13,65.16,3517.0,58.1186,58.1632,58.1097,58.1365,3517.0
2017-11-15 13:20:00,65.17,65.25,65.14,65.15,10530.0,58.1454,58.2168,58.1186,58.1275,10530.0
2017-11-15 13:25:00,65.15,65.21,65.14,65.16,7209.0,58.1275,58.1811,58.1186,58.1365,7209.0
2017-11-15 13:30:00,65.16,65.27,65.16,65.25,4932.0,58.1365,58.2346,58.1365,58.2168,4932.0
2017-11-15 13:35:00,65.25,65.25,65.13,65.16,6630.0,58.2168,58.2168,58.1097,58.1365,6630.0
2017-11-15 13:40:00,65.16,65.29,65.16,65.28,7243.0,58.1365,58.2525,58.1365,58.2435,7243.0
2017-11-15 13:45:00,65.25,65.25,65.19,65.2,4187.0,58.2168,58.2168,58.1632,58.1722,4187.0
2017-11-15 13:50:00,65.17,65.17,65.11,65.12,1914.0,58.1454,58.1454,58.0919,58.1008,1914.0
2017-11-15 13:55:00,65.12,65.21,65.11,65.16,6189.0,58.1008,58.1811,58.0919,58.1365,6189.0
2017-11-15 14:00:00,65.16,65.16,65.06,65.1,6158.0,58.1365,58.1365,58.0473,58.0829,6158.0
2017-11-15 14:05:00,65.1,65.12,65.07,65.12,3348.0,58.0829,58.1008,58.0562,58.1008,3348.0
2017-11-15 14:10:00,65.11,65.11,65.07,65.09,5777.0,58.0919,58.0919,58.0562,58.074,5777.0
2017-11-15 14:15:00,65.09,65.14,65.09,65.14,6102.0,58.074,58.1186,58.074,58.1186,6102.0
2017-11-15 14:20:00,65.12,65.18,65.12,65.14,6998.0,58.1008,58.1543,58.1008,58.1186,6998.0
2017-11-15 14:25:00,65.13,65.16,65.13,65.15,2100.0,58.1097,58.1365,58.1097,58.1275,2100.0
2017-11-15 14:30:00,65.14,65.19,65.13,65.19,7781.0,58.1186,58.1632,58.1097,58.1632,7781.0
2017-11-15 14:35:00,65.19,65.19,65.15,65.16,4200.0,58.1632,58.1632,58.1275,58.1365,4200.0
2017-11-15 14:40:00,65.16,65.19,65.15,65.17,5525.0,58.1365,58.1632,58.1275,58.1454,5525.0
2017-11-15 14:45:00,65.17,65.2,65.15,65.16,3463.0,58.1454,58.1722,58.1275,58.1365,3463.0
2017-11-15 14:50:00,65.16,65.16,65.1,65.1,4267.0,58.1365,58.1365,58.0829,58.0829,4267.0
2017-11-15 14:55:00,65.11,65.11,65.08,65.09,6161.0,58.0919,58.0919,58.0651,58.074,6161.0
2017-11-15 15:00:00,65.09,65.15,65.08,65.12,6801.0,58.074,58.1275,58.0651,58.1008,6801.0
2017-11-15 15:05:00,65.12,65.19,65.11,65.16,6669.0,58.1008,58.1632,58.0919,58.1365,6669.0
2017-11-15 15:10:00,65.15,65.27,65.14,65.26,21966.0,58.1275,58.2346,58.1186,58.2257,21966.0
2017-11-15 15:15:00,65.26,65.27,65.24,65.24,4659.0,58.2257,58.2346,58.2078,58.2078,4659.0
2017-11-15 15:20:00,65.23,65.24,65.18,65.18,6108.0,58.1989,58.2078,58.1543,58.1543,6108.0
2017-11-15 15:25:00,65.17,65.2,65.15,65.19,7319.0,58.1454,58.1722,58.1275,58.1632,7319.0
2017-11-15 15:30:00,65.2,65.33,65.19,65.3,18922.0,58.1722,58.2881,58.1632,58.2614,18922.0
2017-11-15 15:35:00,65.3,65.4,65.29,65.37,17767.0,58.2614,58.3506,58.2525,58.3238,17767.0
2017-11-15 15:40:00,65.36,65.36,65.32,65.34,19546.0,58.3149,58.3149,58.2792,58.2971,19546.0
2017-11-15 15:45:00,65.35,65.44,65.35,65.39,32521.0,58.306,58.3863,58.306,58.3417,32521.0
2017-11-15 15:50:00,65.38,65.38,65.29,65.37,36206.0,58.3328,58.3328,58.2525,58.3238,36206.0
2017-11-15 15:55:00,65.37,65.39,65.32,65.33,102414.0,58.3238,58.3417,58.2792,58.2881,102414.0
2017-11-16 09:30:00,65.44,65.48,65.34,65.45,16794.0,58.3863,58.422,58.2971,58.3952,16794.0
2017-11-16 09:35:00,65.58,65.62,65.35,65.35,16555.0,58.5112,58.5469,58.306,58.306,16555.0
2017-11-16 09:40:00,65.36,65.58,65.35,65.55,21011.0,58.3149,58.5112,58.306,58.4844,21011.0
2017-11-16 09:45:00,65.55,65.63,65.52,65.63,2785.0,58.4844,58.5558,58.4577,58.5558,2785.0
2017-11-16 09:50:00,65.64,65.64,65.51,65.54,6558.0,58.5647,58.5647,58.4487,58.4755,6558.0
2017-11-16 09:55:00,65.54,65.62,65.54,65.62,4956.0,58.4755,58.5469,58.4755,58.5469,4956.0
2017-11-16 10:00:00,65.62,65.63,65.56,65.6,15000.0,58.5469,58.5558,58.4934,58.529,15000.0
2017-11-16 10:05:00,65.61,65.71,65.61,65.68,10426.0,58.538,58.6272,58.538,58.6004,10426.0
2017-11-16 10:10:00,65.69,65.7,65.64,65.65,10629.0,58.6093,58.6183,58.5647,58.5737,10629.0
2017-11-16 10:15:00,65.65,65.72,65.65,65.72,6165.0,58.5737,58.6361,58.5737,58.6361,6165.0
2017-11-16 10:20:00,65.7,65.72,65.67,65.68,5315.0,58.6183,58.6361,58.5915,58.6004,5315.0
2017-11-16 10:25:00,65.7,65.7,65.64,65.69,9006.0,58.6183,58.6183,58.5647,58.6093,9006.0
2017-11-16 10:30:00,65.69,65.74,65.69,65.69,3240.0,58.6093,58.654,58.6093,58.6093,3240.0
2017-11-16 10:35:00,65.7,65.73,65.65,65.68,5500.0,58.6183,58.645,58.5737,58.6004,5500.0
2017-11-16 10:40:00,65.69,65.72,65.69,65.71,4714.0,58.6093,58.6361,58.6093,58.6272,4714.0
2017-11-16 10:45:00,65.72,65.74,65.71,65.74,6315.0,58.6361,58.654,58.6272,58.654,6315.0
2017-11-16 10:50:00,65.73,65.75,65.7,65.7,6538.0,58.645,58.6629,58.6183,58.6183,6538.0
2017-11-16 10:55:00,65.69,65.69,65.65,65.67,5863.0,58.6093,58.6093,58.5737,58.5915,5863.0
2017-11-16 11:00:00,65.68,65.7,65.65,65.7,7542.0,58.6004,58.6183,58.5737,58.6183,7542.0
2017-11-16 11:05:00,65.68,65.72,65.66,65.72,5029.0,58.6004,58.6361,58.5826,58.6361,5029.0
2017-11-16 11:10:00,65.71,65.75,65.69,65.75,6637.0,58.6272,58.6629,58.6093,58.6629,6637.0
2017-11-16 11:15:00,65.75,65.77,65.71,65.75,3912.0,58.6629,58.6807,58.6272,58.6629,3912.0
2017-11-16 11:20:00,65.73,65.75,65.58,65.58,23935.0,58.645,58.6629,58.5112,58.5112,23935.0
2017-11-16 11:25:00,65.58,65.61,65.52,65.61,8213.0,58.5112,58.538,58.4577,58.538,8213.0
2017-11-16 11:30:00,65.59,65.61,65.53,65.6,10277.0,58.5201,58.538,58.4666,58.529,10277.0
2017-11-16 11:35:00,65.62,65.69,65.61,65.62,15616.0,58.5469,58.6093,58.538,58.5469,15616.0
2017-11-16 11:40:00,65.62,65.71,65.62,65.71,6399.0,58.5469,58.6272,58.5469,58.6272,6399.0
2017-11-16 11:45:00,65.72,65.81,65.71,65.8,11284.0,58.6361,58.7164,58.6272,58.7075,11284.0
2017-11-16 11:50:00,65.82,65.84,65.81,65.83,4808.0,58.7253,58.7432,58.7164,58.7343,4808.0
2017-11-16 11:55:00,65.82,65.82,65.77,65.8,12437.0,58.7253,58.7253,58.6807,58.7075,12437.0
2017-11-16 12:00:00,65.81,65.84,65.8,65.81,4908.0,58.7164,58.7432,58.7075,58.7164,4908.0
2017-11-16 12:05:00,65.81,65.84,65.79,65.83,18310.0,58.7164,58.7432,58.6986,58.7343,18310.0
2017-11-16 12:10:00,65.83,65.83,65.79,65.8,13740.0,58.7343,58.7343,58.6986,58.7075,13740.0
2017-11-16 12:15:00,65.8,65.82,65.79,65.81,13657.0,58.7075,58.7253,58.6986,58.7164,13657.0
2017-11-16 12:20:00,65.82,65.83,65.79,65.8,2089.0,58.7253,58.7343,58.6986,58.7075,2089.0
2017-11-16 12:25:00,65.8,65.91,65.79,65.91,10045.0,58.7075,58.8056,58.6986,58.8056,10045.0
2017-11-16 12:30:00,65.91,65.94,65.83,65.83,8760.0,58.8056,58.8324,58.7343,58.7343,8760.0
2017-11-16 12:35:00,65.83,65.86,65.79,65.86,10408.0,58.7343,58.761,58.6986,58.761,10408.0
2017-11-16 12:40:00,65.86,65.9,65.79,65.89,8320.0,58.761,58.7967,58.6986,58.7878,8320.0
2017-11-16 12:45:00,65.9,65.91,65.88,65.88,6671.0,58.7967,58.8056,58.7789,58.7789,6671.0
2017-11-16 12:50:00,65.89,65.91,65.85,65.85,6055.0,58.7878,58.8056,58.7521,58.7521,6055.0
2017-11-16 12:55:00,65.84,65.84,65.79,65.83,11034.0,58.7432,58.7432,58.6986,58.7343,11034.0
2017-11-16 13:00:00,65.83,65.94,65.81,65.88,17773.0,58.7343,58.8324,58.7164,58.7789,17773.0
2017-11-16 13:05:00,65.87,65.87,65.84,65.84,1300.0,58.7699,58.7699,58.7432,58.7432,1300.0
2017-11-16 13:10:00,65.85,65.87,65.81,65.82,6352.0,58.7521,58.7699,58.7164,58.7253,6352.0
2017-11-16 13:15:00,65.81,65.82,65.8,65.81,9975.0,58.7164,58.7253,58.7075,58.7164,9975.0
2017-11-16 13:20:00,65.81,65.86,65.8,65.83,19591.0,58.7164,58.761,58.7075,58.7343,19591.0
2017-11-16 13:25:00,65.82,65.84,65.8,65.82,3330.0,58.7253,58.7432,58.7075,58.7253,3330.0
2017-11-16 13:30:00,65.81,65.82,65.8,65.81,4884.0,58.7164,58.7253,58.7075,58.7164,4884.0
2017-11-16 13:35:00,65.82,65.85,65.8,65.81,5612.0,58.7253,58.7521,58.7075,58.7164,5612.0
2017-11-16 13:40:00,65.81,65.83,65.8,65.82,17193.0,58.7164,58.7343,58.7075,58.7253,17193.0
2017-11-16 13:45:00,65.82,65.83,65.8,65.81,11890.0,58.7253,58.7343,58.7075,58.7164,11890.0
2017-11-16 13:50:00,65.82,65.84,65.79,65.8,9722.0,58.7253,58.7432,58.6986,58.7075,9722.0
2017-11-16 13:55:00,65.81,65.82,65.78,65.8,7338.0,58.7164,58.7253,58.6896,58.7075,7338.0
2017-11-16 14:00:00,65.81,65.82,65.8,65.82,6370.0,58.7164,58.7253,58.7075,58.7253,6370.0
2017-11-16 14:05:00,65.81,65.83,65.8,65.81,7719.0,58.7164,58.7343,58.7075,58.7164,7719.0
2017-11-16 14:10:00,65.81,65.88,65.8,65.88,12453.0,58.7164,58.7789,58.7075,58.7789,12453.0
2017-11-16 14:15:00,65.88,65.88,65.85,65.86,5108.0,58.7789,58.7789,58.7521,58.761,5108.0
2017-11-16 14:20:00,65.86,65.87,65.83,65.83,3288.0,58.761,58.7699,58.7343,58.7343,3288.0
2017-11-16 14:25:00,65.82,65.85,65.8,65.82,6712.0,58.7253,58.7521,58.7075,58.7253,6712.0
2017-11-16 14:30:00,65.82,65.85,65.81,65.84,11154.0,58.7253,58.7521,58.7164,58.7432,11154.0
2017-11-16 14:35:00,65.82,65.89,65.82,65.89,12961.0,58.7253,58.7878,58.7253,58.7878,12961.0
2017-11-16 14:40:00,65.89,65.89,65.85,65.87,5006.0,58.7878,58.7878,58.7521,58.7699,5006.0
2017-11-16 14:45:00,65.86,65.86,65.79,65.8,5877.0,58.761,58.761,58.6986,58.7075,5877.0
2017-11-16 14:50:00,65.8,65.85,65.76,65.82,20537.0,58.7075,58.7521,58.6718,58.7253,20537.0
2017-11-16 14:55:00,65.81,65.86,65.8,65.86,10448.0,58.7164,58.761,58.7075,58.761,10448.0
2017-11-16 15:00:00,65.86,65.86,65.81,65.84,11323.0,58.761,58.761,58.7164,58.7432,11323.0
2017-11-16 15:05:00,65.83,65.86,65.8,65.83,14142.0,58.7343,58.761,58.7075,58.7343,14142.0
2017-11-16 15:10:00,65.83,65.85,65.81,65.84,8714.0,58.7343,58.7521,58.7164,58.7432,8714.0
2017-11-16 15:15:00,65.84,65.84,65.8,65.81,18345.0,58.7432,58.7432,58.7075,58.7164,18345.0
2017-11-16 15:20:00,65.81,65.83,65.8,65.8,15283.0,58.7164,58.7343,58.7075,58.7075,15283.0
2017-11-16 15:25:00,65.8,65.83,65.79,65.81,17191.0,58.7075,58.7343,58.6986,58.7164,17191.0
2017-11-16 15:30:00,65.81,65.81,65.79,65.8,43068.0,58.7164,58.7164,58.6986,58.7075,43068.0
2017-11-16 15:35:00,65.8,65.82,65.79,65.81,62206.0,58.7075,58.7253,58.6986,58.7164,62206.0
2017-11-16 15:40:00,65.81,65.84,65.79,65.8,39075.0,58.7164,58.7432,58.6986,58.7075,39075.0
2017-11-16 15:45:00,65.81,65.86,65.8,65.82,47728.0,58.7164,58.761,58.7075,58.7253,47728.0
2017-11-16 15:50:00,65.81,65.83,65.8,65.8,72402.0,58.7164,58.7343,58.7075,58.7075,72402.0
2017-11-16 15:55:00,65.81,65.82,65.79,65.82,110861.0,58.7164,58.7253,58.6986,58.7253,110861.0
2017-11-17 09:30:00,65.61,65.68,65.49,65.49,33531.0,58.538,58.6004,58.4309,58.4309,33531.0
2017-11-17 09:35:00,65.58,65.68,65.56,65.61,9779.0,58.5112,58.6004,58.4934,58.538,9779.0
2017-11-17 09:40:00,65.63,65.78,65.62,65.78,121101.0,58.5558,58.6896,58.5469,58.6896,121101.0
2017-11-17 09:45:00,65.79,65.86,65.75,65.84,16499.0,58.6986,58.761,58.6629,58.7432,16499.0
2017-11-17 09:50:00,65.86,65.9,65.82,65.86,8957.0,58.761,58.7967,58.7253,58.761,8957.0
2017-11-17 09:55:00,65.85,65.85,65.62,65.69,13802.0,58.7521,58.7521,58.5469,58.6093,13802.0
2017-11-17 10:00:00,65.68,65.7,65.62,65.7,8828.0,58.6004,58.6183,58.5469,58.6183,8828.0
2017-11-17 10:05:00,65.7,65.74,65.63,65.64,8100.0,58.6183,58.654,58.5558,58.5647,8100.0
2017-11-17 10:10:00,65.64,65.67,65.64,65.64,6976.0,58.5647,58.5915,58.5647,58.5647,6976.0
2017-11-17 10:15:00,65.65,65.72,65.64,65.7,17693.0,58.5737,58.6361,58.5647,58.6183,17693.0
2017-11-17 10:20:00,65.69,65.71,65.64,65.69,4460.0,58.6093,58.6272,58.5647,58.6093,4460.0
2017-11-17 10:25:00,65.69,65.72,65.69,65.7,4057.0,58.6093,58.6361,58.6093,58.6183,4057.0
2017-11-17 10:30:00,65.7,65.72,65.63,65.66,12050.0,58.6183,58.6361,58.5558,58.5826,12050.0
2017-11-17 10:35:00,65.64,65.71,65.64,65.7,8362.0,58.5647,58.6272,58.5647,58.6183,8362.0
2017-11-17 10:40:00,65.71,65.77,65.69,65.77,6404.0,58.6272,58.6807,58.6093,58.6807,6404.0
2017-11-17 10:45:00,65.76,65.8,65.75,65.8,5302.0,58.6718,58.7075,58.6629,58.7075,5302.0
2017-11-17 10:50:00,65.8,65.88,65.8,65.84,6963.0,58.7075,58.7789,58.7075,58.7432,6963.0
2017-11-17 10:55:00,65.83,65.88,65.77,65.78,8893.0,58.7343,58.7789,58.6807,58.6896,8893.0
2017-11-17 11:00:00,65.78,65.89,65.78,65.88,10593.0,58.6896,58.7878,58.6896,58.7789,10593.0
2017-11-17 11:05:00,65.87,65.95,65.85,65.92,8549.0,58.7699,58.8413,58.7521,58.8146,8549.0
2017-11-17 11:10:00,65.9,65.92,65.83,65.92,7029.0,58.7967,58.8146,58.7343,58.8146,7029.0
2017-11-17 11:15:00,65.92,65.93,65.87,65.89,10957.0,58.8146,58.8235,58.7699,58.7878,10957.0
2017-11-17 11:20:00,65.89,65.93,65.87,65.92,11617.0,58.7878,58.8235,58.7699,58.8146,11617.0
2017-11-17 11:25:00,65.92,65.99,65.92,65.95,6162.0,58.8146,58.877,58.8146,58.8413,6162.0
2017-11-17 11:30:00,65.95,66.03,65.92,66.02,12993.0,58.8413,58.9127,58.8146,58.9038,12993.0
2017-11-17 11:35:00,66.02,66.02,66.0,66.02,4877.0,58.9038,58.9038,58.8859,58.9038,4877.0
2017-11-17 11:40:00,66.02,66.07,66.01,66.06,5454.0,58.9038,58.9484,58.8949,58.9395,5454.0
2017-11-17 11:45:00,66.06,66.09,66.05,66.08,9464.0,58.9395,58.9662,58.9305,58.9573,9464.0
2017-11-17 11:50:00,66.07,66.09,66.07,66.09,7104.0,58.9484,58.9662,58.9484,58.9662,7104.0
2017-11-17 11:55:00,66.08,66.12,66.04,66.04,13838.0,58.9573,58.993,58.9216,58.9216,13838.0
2017-11-17 12:00:00,66.02,66.02,65.89,65.89,16867.0,58.9038,58.9038,58.7878,58.7878,16867.0
2017-11-17 12:05:00,65.9,66.01,65.9,66.0,23746.0,58.7967,58.8949,58.7967,58.8859,23746.0
2017-11-17 12:10:00,65.99,66.01,65.99,66.01,6202.0,58.877,58.8949,58.877,58.8949,6202.0
2017-11-17 12:15:00,66.0,66.05,65.98,66.04,21288.0,58.8859,58.9305,58.8681,58.9216,21288.0
2017-11-17 12:20:00,66.04,66.11,66.04,66.09,14371.0,58.9216,58.9841,58.9216,58.9662,14371.0
2017-11-17 12:25:00,66.1,66.12,65.95,65.99,106339.0,58.9751,58.993,58.8413,58.877,106339.0
2017-11-17 12:30:00,65.98,65.99,65.88,65.93,15635.0,58.8681,58.877,58.7789,58.8235,15635.0
2017-11-17 12:35:00,65.93,66.0,65.91,65.98,11709.0,58.8235,58.8859,58.8056,58.8681,11709.0
2017-11-17 12:40:00,65.98,66.02,65.94,65.97,23856.0,58.8681,58.9038,58.8324,58.8592,23856.0
2017-11-17 12:45:00,65.97,66.01,65.97,66.0,11410.0,58.8592,58.8949,58.8592,58.8859,11410.0
2017-11-17 12:50:00,65.98,66.03,65.98,66.0,6822.0,58.8681,58.9127,58.8681,58.8859,6822.0
2017-11-17 12:55:00,65.99,66.04,65.98,66.02,4446.0,58.877,58.9216,58.8681,58.9038,4446.0
2017-11-17 13:00:00,66.03,66.04,66.0,66.03,5560.0,58.9127,58.9216,58.8859,58.9127,5560.0
2017-11-17 13:05:00,66.02,66.03,66.0,66.0,3827.0,58.9038,58.9127,58.8859,58.8859,3827.0
2017-11-17 13:10:00,66.0,66.01,65.97,66.0,4132.0,58.8859,58.8949,58.8592,58.8859,4132.0
2017-11-17 13:15:00,66.0,66.0,65.96,65.97,5971.0,58.8859,58.8859,58.8502,58.8592,5971.0
2017-11-17 13:20:00,65.97,66.0,65.93,66.0,22078.0,58.8592,58.8859,58.8235,58.8859,22078.0
2017-11-17 13:25:00,66.0,66.06,65.99,66.03,13896.0,58.8859,58.9395,58.877,58.9127,13896.0
2017-11-17 13:30:00,66.0,66.05,65.99,66.03,10637.0,58.8859,58.9305,58.877,58.9127,10637.0
2017-11-17 13:35:00,66.02,66.02,65.93,65.99,21969.0,58.9038,58.9038,58.8235,58.877,21969.0
2017-11-17 13:40:00,66.0,66.0,65.98,65.98,5700.0,58.8859,58.8859,58.8681,58.8681,5700.0
2017-11-17 13:45:00,65.98,66.04,65.98,66.02,5955.0,58.8681,58.9216,58.8681,58.9038,5955.0
2017-11-17 13:50:00,66.02,66.05,66.01,66.03,13096.0,58.9038,58.9305,58.8949,58.9127,13096.0
2017-11-17 13:55:00,66.03,66.07,66.02,66.05,13976.0,58.9127,58.9484,58.9038,58.9305,13976.0
2017-11-17 14:00:00,66.05,66.06,65.99,66.0,12063.0,58.9305,58.9395,58.877,58.8859,12063.0
2017-11-17 14:05:00,65.99,66.02,65.94,66.01,26487.0,58.877,58.9038,58.8324,58.8949,26487.0
2017-11-17 14:10:00,66.01,66.02,66.0,66.02,4459.0,58.8949,58.9038,58.8859,58.9038,4459.0
2017-11-17 14:15:00,66.02,66.03,66.0,66.02,7205.0,58.9038,58.9127,58.8859,58.9038,7205.0
2017-11-17 14:20:00,66.02,66.08,66.01,66.08,6265.0,58.9038,58.9573,58.8949,58.9573,6265.0
2017-11-17 14:25:00,66.08,66.09,65.98,65.99,8591.0,58.9573,58.9662,58.8681,58.877,8591.0
2017-11-17 14:30:00,65.98,66.02,65.93,66.01,48560.0,58.8681,58.9038,58.8235,58.8949,48560.0
2017-11-17 14:35:00,66.01,66.03,65.98,66.02,10954.0,58.8949,58.9127,58.8681,58.9038,10954.0
2017-11-17 14:40:00,66.01,66.02,65.99,66.01,12051.0,58.8949,58.9038,58.877,58.8949,12051.0
2017-11-17 14:45:00,66.01,66.05,65.99,66.05,7482.0,58.8949,58.9305,58.877,58.9305,7482.0
2017-11-17 14:50:00,66.03,66.05,65.99,66.0,72013.0,58.9127,58.9305,58.877,58.8859,72013.0
2017-11-17 14:55:00,66.0,66.02,65.99,66.0,14271.0,58.8859,58.9038,58.877,58.8859,14271.0
2017-11-17 15:00:00,66.0,66.02,65.97,66.01,19338.0,58.8859,58.9038,58.8592,58.8949,19338.0
2017-11-17 15:05:00,66.01,66.07,66.0,66.04,6922.0,58.8949,58.9484,58.8859,58.9216,6922.0
2017-11-17 15:10:00,66.05,66.08,66.0,66.02,6858.0,58.9305,58.9573,58.8859,58.9038,6858.0
2017-11-17 15:15:00,66.01,66.02,65.99,66.0,12663.0,58.8949,58.9038,58.877,58.8859,12663.0
2017-11-17 15:20:00,66.0,66.02,65.97,65.99,17064.0,58.8859,58.9038,58.8592,58.877,17064.0
2017-11-17 15:25:00,66.0,66.01,65.96,65.98,30355.0,58.8859,58.8949,58.8502,58.8681,30355.0
2017-11-17 15:30:00,65.98,66.07,65.98,66.01,19799.0,58.8681,58.9484,58.8681,58.8949,19799.0
2017-11-17 15:35:00,66.0,66.03,65.98,66.02,14234.0,58.8859,58.9127,58.8681,58.9038,14234.0
2017-11-17 15:40:00,66.02,66.06,65.98,65.99,14236.0,58.9038,58.9395,58.8681,58.877,14236.0
2017-11-17 15:45:00,66.0,66.02,65.97,65.97,26805.0,58.8859,58.9038,58.8592,58.8592,26805.0
2017-11-17 15:50:00,65.98,66.04,65.98,66.02,29903.0,58.8681,58.9216,58.8681,58.9038,29903.0
2017-11-17 15:55:00,66.02,66.08,65.98,65.98,114317.0,58.9038,58.9573,58.8681,58.8681,114317.0
2017-11-20 09:30:00,66.12,66.17,66.04,66.07,8382.0,58.993,59.0376,58.9216,58.9484,8382.0
2017-11-20 09:35:00,65.98,66.04,65.82,65.83,4469.0,58.8681,58.9216,58.7253,58.7343,4469.0
2017-11-20 09:40:00,65.92,65.99,65.88,65.93,6820.0,58.8146,58.877,58.7789,58.8235,6820.0
2017-11-20 09:45:00,65.93,66.02,65.86,65.98,16498.0,58.8235,58.9038,58.761,58.8681,16498.0
2017-11-20 09:50:00,65.98,66.03,65.94,65.98,5195.0,58.8681,58.9127,58.8324,58.8681,5195.0
2017-11-20 09:55:00,65.95,65.95,65.88,65.9,4013.0,58.8413,58.8413,58.7789,58.7967,4013.0
2017-11-20 10:00:00,65.9,65.91,65.8,65.8,6147.0,58.7967,58.8056,58.7075,58.7075,6147.0
2017-11-20 10:05:00,65.82,65.83,65.76,65.79,7874.0,58.7253,58.7343,58.6718,58.6986,7874.0
2017-11-20 10:10:00,65.8,65.8,65.72,65.75,8772.0,58.7075,58.7075,58.6361,58.6629,8772.0
2017-11-20 10:15:00,65.76,65.78,65.71,65.71,4705.0,58.6718,58.6896,58.6272,58.6272,4705.0
2017-11-20 10:20:00,65.7,65.76,65.67,65.76,9795.0,58.6183,58.6718,58.5915,58.6718,9795.0
2017-11-20 10:25:00,65.77,65.81,65.72,65.81,11617.0,58.6807,58.7164,58.6361,58.7164,11617.0
2017-11-20 10:30:00,65.8,65.8,65.7,65.78,17646.0,58.7075,58.7075,58.6183,58.6896,17646.0
2017-11-20 10:35:00,65.77,65.88,65.74,65.87,29229.0,58.6807,58.7789,58.654,58.7699,29229.0
2017-11-20 10:40:00,65.85,65.86,65.81,65.86,8998.0,58.7521,58.761,58.7164,58.761,8998.0
2017-11-20 10:45:00,65.86,65.99,65.84,65.95,33788.0,58.761,58.877,58.7432,58.8413,33788.0
2017-11-20 10:50:00,65.93,65.96,65.85,65.9,97678.0,58.8235,58.8502,58.7521,58.7967,97678.0
2017-11-20 10:55:00,65.91,65.96,65.84,65.91,46690.0,58.8056,58.8502,58.7432,58.8056,46690.0
2017-11-20 11:00:00,65.92,66.01,65.92,65.97,18313.0,58.8146,58.8949,58.8146,58.8592,18313.0
2017-11-20 11:05:00,65.99,65.99,65.88,65.92,24353.0,58.877,58.877,58.7789,58.8146,24353.0
2017-11-20 11:10:00,65.92,65.97,65.88,65.89,44374.0,58.8146,58.8592,58.7789,58.7878,44374.0
2017-11-20 11:15:00,65.88,65.91,65.78,65.8,111217.0,58.7789,58.8056,58.6896,58.7075,111217.0
2017-11-20 11:20:00,65.79,65.88,65.76,65.85,22197.0,58.6986,58.7789,58.6718,58.7521,22197.0
2017-11-20 11:25:00,65.84,65.93,65.84,65.92,19616.0,58.7432,58.8235,58.7432,58.8146,19616.0
2017-11-20 11:30:00,65.92,65.94,65.87,65.9,20824.0,58.8146,58.8324,58.7699,58.7967,20824.0
2017-11-20 11:35:00,65.89,65.92,65.87,65.9,13046.0,58.7878,58.8146,58.7699,58.7967,13046.0
2017-11-20 11:40:00,65.91,65.91,65.89,65.91,5234.0,58.8056,58.8056,58.7878,58.8056,5234.0
2017-11-20 11:45:00,65.91,65.91,65.88,65.88,3336.0,58.8056,58.8056,58.7789,58.7789,3336.0
2017-11-20 11:50:00,65.86,65.9,65.84,65.88,24635.0,58.761,58.7967,58.7432,58.7789,24635.0
2017-11-20 11:55:00,65.89,65.96,65.88,65.88,22639.0,58.7878,58.8502,58.7789,58.7789,22639.0
2017-11-20 12:00:00,65.88,65.92,65.87,65.91,14569.0,58.7789,58.8146,58.7699,58.8056,14569.0
2017-11-20 12:05:00,65.91,65.93,65.88,65.88,8306.0,58.8056,58.8235,58.7789,58.7789,8306.0
2017-11-20 12:10:00,65.88,65.9,65.75,65.75,171112.0,58.7789,58.7967,58.6629,58.6629,171112.0
2017-11-20 12:15:00,65.75,65.78,65.74,65.77,9197.0,58.6629,58.6896,58.654,58.6807,9197.0
2017-11-20 12:20:00,65.77,65.78,65.75,65.76,4297.0,58.6807,58.6896,58.6629,58.6718,4297.0
2017-11-20 12:25:00,65.76,65.79,65.76,65.77,900.0,58.6718,58.6986,58.6718,58.6807,900.0
2017-11-20 12:30:00,65.77,65.83,65.76,65.8,21256.0,58.6807,58.7343,58.6718,58.7075,21256.0
2017-11-20 12:35:00,65.82,65.84,65.82,65.84,4094.0,58.7253,58.7432,58.7253,58.7432,4094.0
2017-11-20 12:40:00,65.84,65.89,65.84,65.87,12019.0,58.7432,58.7878,58.7432,58.7699,12019.0
2017-11-20 12:45:00,65.86,65.91,65.85,65.9,16318.0,58.761,58.8056,58.7521,58.7967,16318.0
2017-11-20 12:50:00,65.89,65.91,65.87,65.89,4000.0,58.7878,58.8056,58.7699,58.7878,4000.0
2017-11-20 12:55:00,65.9,65.93,65.88,65.89,12232.0,58.7967,58.8235,58.7789,58.7878,12232.0
2017-11-20 13:00:00,65.89,65.93,65.87,65.88,20668.0,58.7878,58.8235,58.7699,58.7789,20668.0
2017-11-20 13:05:00,65.88,65.91,65.85,65.88,28811.0,58.7789,58.8056,58.7521,58.7789,28811.0
2017-11-20 13:10:00,65.88,65.92,65.86,65.88,35345.0,58.7789,58.8146,58.761,58.7789,35345.0
2017-11-20 13:15:00,65.87,65.91,65.87,65.9,8735.0,58.7699,58.8056,58.7699,58.7967,8735.0
2017-11-20 13:20:00,65.91,65.93,65.89,65.92,8448.0,58.8056,58.8235,58.7878,58.8146,8448.0
2017-11-20 13:25:00,65.92,65.96,65.92,65.93,4362.0,58.8146,58.8502,58.8146,58.8235,4362.0
2017-11-20 13:30:00,65.94,66.06,65.94,65.97,10588.0,58.8324,58.9395,58.8324,58.8592,10588.0
2017-11-20 13:35:00,65.99,66.01,65.98,65.98,4537.0,58.877,58.8949,58.8681,58.8681,4537.0
2017-11-20 13:40:00,65.98,66.03,65.98,66.02,3510.0,58.8681,58.9127,58.8681,58.9038,3510.0
2017-11-20 13:45:00,66.03,66.05,66.0,66.01,2602.0,58.9127,58.9305,58.8859,58.8949,2602.0
2017-11-20 13:50:00,66.0,66.06,65.99,66.05,9099.0,58.8859,58.9395,58.877,58.9305,9099.0
2017-11-20 13:55:00,66.05,66.08,66.03,66.07,3223.0,58.9305,58.9573,58.9127,58.9484,3223.0
2017-11-20 14:00:00,66.06,66.08,66.05,66.06,2300.0,58.9395,58.9573,58.9305,58.9395,2300.0
2017-11-20 14:05:00,66.04,66.15,66.04,66.08,20935.0,58.9216,59.0198,58.9216,58.9573,20935.0
2017-11-20 14:10:00,66.07,66.1,66.05,66.1,2300.0,58.9484,58.9751,58.9305,58.9751,2300.0
2017-11-20 14:15:00,66.1,66.1,66.0,66.0,4945.0,58.9751,58.9751,58.8859,58.8859,4945.0
2017-11-20 14:20:00,66.0,66.03,65.95,65.99,19097.0,58.8859,58.9127,58.8413,58.877,19097.0
2017-11-20 14:25:00,66.0,66.03,65.96,66.0,6894.0,58.8859,58.9127,58.8502,58.8859,6894.0
2017-11-20 14:30:00,66.01,66.02,65.99,65.99,4195.0,58.8949,58.9038,58.877,58.877,4195.0
2017-11-20 14:35:00,65.99,66.01,65.96,65.98,4436.0,58.877,58.8949,58.8502,58.8681,4436.0
2017-11-20 14:40:00,65.98,66.04,65.97,66.0,26595.0,58.8681,58.9216,58.8592,58.8859,26595.0
2017-11-20 14:45:00,66.03,66.05,66.03,66.05,3074.0,58.9127,58.9305,58.9127,58.9305,3074.0
2017-11-20 14:50:00,66.04,66.04,65.98,66.01,13533.0,58.9216,58.9216,58.8681,58.8949,13533.0
2017-11-20 14:55:00,66.0,66.01,65.97,65.97,3498.0,58.8859,58.8949,58.8592,58.8592,3498.0
2017-11-20 15:00:00,65.97,66.02,65.97,66.01,10670.0,58.8592,58.9038,58.8592,58.8949,10670.0
2017-11-20 15:05:00,66.0,66.01,65.98,66.0,5040.0,58.8859,58.8949,58.8681,58.8859,5040.0
2017-11-20 15:10:00,66.01,66.03,66.0,66.03,15594.0,58.8949,58.9127,58.8859,58.9127,15594.0
2017-11-20 15:15:00,66.02,66.03,65.99,66.0,8446.0,58.9038,58.9127,58.877,58.8859,8446.0
2017-11-20 15:20:00,66.01,66.02,66.0,66.01,12976.0,58.8949,58.9038,58.8859,58.8949,12976.0
2017-11-20 15:25:00,66.01,66.04,66.0,66.03,10224.0,58.8949,58.9216,58.8859,58.9127,10224.0
2017-11-20 15:30:00,66.03,66.03,65.98,66.0,14355.0,58.9127,58.9127,58.8681,58.8859,14355.0
2017-11-20 15:35:00,66.01,66.03,65.99,66.03,14940.0,58.8949,58.9127,58.877,58.9127,14940.0
2017-11-20 15:40:00,66.03,66.04,66.0,66.0,9572.0,58.9127,58.9216,58.8859,58.8859,9572.0
2017-11-20 15:45:00,66.0,66.02,65.98,66.0,27206.0,58.8859,58.9038,58.8681,58.8859,27206.0
2017-11-20 15:50:00,66.0,66.02,65.99,66.02,21118.0,58.8859,58.9038,58.877,58.9038,21118.0
2017-11-20 15:55:00,66.02,66.02,66.0,66.02,53401.0,58.9038,58.9038,58.8859,58.9038,53401.0
2017-11-21 09:30:00,66.14,66.15,66.0,66.08,6433.0,59.0108,59.0198,58.8859,58.9573,6433.0
2017-11-21 09:35:00,66.13,66.26,66.03,66.12,4254.0,59.0019,59.1179,58.9127,58.993,4254.0
2017-11-21 09:40:00,66.14,66.24,66.08,66.2,15029.0,59.0108,59.1001,58.9573,59.0644,15029.0
2017-11-21 09:45:00,66.21,66.23,66.04,66.12,17662.0,59.0733,59.0911,58.9216,58.993,17662.0
2017-11-21 09:50:00,66.13,66.19,66.09,66.14,39697.0,59.0019,59.0554,58.9662,59.0108,39697.0
2017-11-21 09:55:00,66.14,66.22,66.09,66.22,18414.0,59.0108,59.0822,58.9662,59.0822,18414.0
2017-11-21 10:00:00,66.22,66.22,66.15,66.17,9101.0,59.0822,59.0822,59.0198,59.0376,9101.0
2017-11-21 10:05:00,66.19,66.29,66.18,66.28,7822.0,59.0554,59.1447,59.0465,59.1357,7822.0
2017-11-21 10:10:00,66.28,66.41,66.26,66.41,18020.0,59.1357,59.2517,59.1179,59.2517,18020.0
2017-11-21 10:15:00,66.41,66.51,66.39,66.46,18841.0,59.2517,59.341,59.2339,59.2963,18841.0
2017-11-21 10:20:00,66.46,66.47,66.39,66.4,124583.0,59.2963,59.3053,59.2339,59.2428,124583.0
2017-11-21 10:25:00,66.42,66.46,66.38,66.46,19226.0,59.2607,59.2963,59.225,59.2963,19226.0
2017-11-21 10:30:00,66.47,66.47,66.42,66.46,3476.0,59.3053,59.3053,59.2607,59.2963,3476.0
2017-11-21 10:35:00,66.46,66.54,66.46,66.49,6400.0,59.2963,59.3677,59.2963,59.3231,6400.0
2017-11-21 10:40:00,66.51,66.56,66.49,66.56,6209.0,59.341,59.3856,59.3231,59.3856,6209.0
2017-11-21 10:45:00,66.57,66.6,66.53,66.57,6043.0,59.3945,59.4213,59.3588,59.3945,6043.0
2017-11-21 10:50:00,66.58,66.6,66.57,66.58,3279.0,59.4034,59.4213,59.3945,59.4034,3279.0
2017-11-21 10:55:00,66.56,66.56,66.51,66.51,2200.0,59.3856,59.3856,59.341,59.341,2200.0
2017-11-21 11:00:00,66.5,66.53,66.5,66.53,5644.0,59.332,59.3588,59.332,59.3588,5644.0
2017-11-21 11:05:00,66.53,66.55,66.5,66.53,8323.0,59.3588,59.3766,59.332,59.3588,8323.0
2017-11-21 11:10:00,66.53,66.56,66.5,66.51,5478.0,59.3588,59.3856,59.332,59.341,5478.0
2017-11-21 11:15:00,66.49,66.54,66.49,66.5,5134.0,59.3231,59.3677,59.3231,59.332,5134.0
2017-11-21 11:20:00,66.5,66.52,66.46,66.51,16362.0,59.332,59.3499,59.2963,59.341,16362.0
2017-11-21 11:25:00,66.5,66.56,66.5,66.52,3284.0,59.332,59.3856,59.332,59.3499,3284.0
2017-11-21 11:30:00,66.53,66.53,66.5,66.5,1300.0,59.3588,59.3588,59.332,59.332,1300.0
2017-11-21 11:35:00,66.5,66.6,66.5,66.56,11486.0,59.332,59.4213,59.332,59.3856,11486.0
2017-11-21 11:40:00,66.58,66.59,66.55,66.55,1422.0,59.4034,59.4123,59.3766,59.3766,1422.0
2017-11-21 11:45:00,66.55,66.56,66.5,66.54,9617.0,59.3766,59.3856,59.332,59.3677,9617.0
2017-11-21 11:50:00,66.53,66.56,66.53,66.53,13382.0,59.3588,59.3856,59.3588,59.3588,13382.0
2017-11-21 11:55:00,66.53,66.57,66.49,66.57,13153.0,59.3588,59.3945,59.3231,59.3945,13153.0
2017-11-21 12:00:00,66.57,66.6,66.57,66.59,2362.0,59.3945,59.4213,59.3945,59.4123,2362.0
2017-11-21 12:05:00,66.6,66.6,66.53,66.53,4877.0,59.4213,59.4213,59.3588,59.3588,4877.0
2017-11-21 12:10:00,66.52,66.54,66.49,66.52,6394.0,59.3499,59.3677,59.3231,59.3499,6394.0
2017-11-21 12:15:00,66.52,66.54,66.5,66.53,5463.0,59.3499,59.3677,59.332,59.3588,5463.0
2017-11-21 12:20:00,66.54,66.56,66.54,66.55,3580.0,59.3677,59.3856,59.3677,59.3766,3580.0
2017-11-21 12:25:00,66.55,66.61,66.51,66.54,139765.0,59.3766,59.4302,59.341,59.3677,139765.0
2017-11-21 12:30:00,66.53,66.55,66.46,66.54,87453.0,59.3588,59.3766,59.2963,59.3677,87453.0
2017-11-21 12:35:00,66.53,66.59,66.49,66.58,51999.0,59.3588,59.4123,59.3231,59.4034,51999.0
2017-11-21 12:40:00,66.56,66.6,66.55,66.58,15812.0,59.3856,59.4213,59.3766,59.4034,15812.0
2017-11-21 12:45:00,66.57,66.58,66.52,66.56,15145.0,59.3945,59.4034,59.3499,59.3856,15145.0
2017-11-21 12:50:00,66.54,66.59,66.5,66.58,43222.0,59.3677,59.4123,59.332,59.4034,43222.0
2017-11-21 12:55:00,66.57,66.6,66.56,66.57,3084.0,59.3945,59.4213,59.3856,59.3945,3084.0
2017-11-21 13:00:00,66.58,66.59,66.58,66.59,2725.0,59.4034,59.4123,59.4034,59.4123,2725.0
2017-11-21 13:05:00,66.58,66.6,66.57,66.59,10242.0,59.4034,59.4213,59.3945,59.4123,10242.0
2017-11-21 13:10:00,66.57,66.6,66.57,66.6,4195.0,59.3945,59.4213,59.3945,59.4213,4195.0
2017-11-21 13:15:00,66.6,66.6,66.58,66.59,4881.0,59.4213,59.4213,59.4034,59.4123,4881.0
2017-11-21 13:20:00,66.58,66.64,66.58,66.62,13722.0,59.4034,59.4569,59.4034,59.4391,13722.0
2017-11-21 13:25:00,66.6,66.65,66.58,66.64,14946.0,59.4213,59.4659,59.4034,59.4569,14946.0
2017-11-21 13:30:00,66.64,66.73,66.64,66.72,13198.0,59.4569,59.5372,59.4569,59.5283,13198.0
2017-11-21 13:35:00,66.73,66.77,66.7,66.77,16801.0,59.5372,59.5729,59.5105,59.5729,16801.0
2017-11-21 13:40:00,66.77,66.81,66.7,66.74,34248.0,59.5729,59.6086,59.5105,59.5462,34248.0
2017-11-21 13:45:00,66.74,66.78,66.69,66.75,18278.0,59.5462,59.5819,59.5016,59.5551,18278.0
2017-11-21 13:50:00,66.72,66.74,66.72,66.74,5940.0,59.5283,59.5462,59.5283,59.5462,5940.0
2017-11-21 13:55:00,66.74,66.78,66.73,66.75,8517.0,59.5462,59.5819,59.5372,59.5551,8517.0
2017-11-21 14:00:00,66.75,66.78,66.73,66.77,12487.0,59.5551,59.5819,59.5372,59.5729,12487.0
2017-11-21 14:05:00,66.76,66.78,66.73,66.75,33266.0,59.564,59.5819,59.5372,59.5551,33266.0
2017-11-21 14:10:00,66.76,66.78,66.71,66.74,20336.0,59.564,59.5819,59.5194,59.5462,20336.0
2017-11-21 14:15:00,66.75,66.77,66.69,66.73,26763.0,59.5551,59.5729,59.5016,59.5372,26763.0
2017-11-21 14:20:00,66.72,66.74,66.7,66.73,10677.0,59.5283,59.5462,59.5105,59.5372,10677.0
2017-11-21 14:25:00,66.74,66.78,66.73,66.75,13816.0,59.5462,59.5819,59.5372,59.5551,13816.0
2017-11-21 14:30:00,66.74,66.77,66.73,66.74,19718.0,59.5462,59.5729,59.5372,59.5462,19718.0
2017-11-21 14:35:00,66.74,66.8,66.73,66.77,30225.0,59.5462,59.5997,59.5372,59.5729,30225.0
2017-11-21 14:40:00,66.76,66.79,66.75,66.76,32480.0,59.564,59.5908,59.5551,59.564,32480.0
2017-11-21 14:45:00,66.75,66.86,66.75,66.86,21784.0,59.5551,59.6532,59.5551,59.6532,21784.0
2017-11-21 14:50:00,66.87,66.88,66.75,66.85,40071.0,59.6622,59.6711,59.5551,59.6443,40071.0
2017-11-21 14:55:00,66.86,66.9,66.83,66.89,16835.0,59.6532,59.6889,59.6265,59.68,16835.0
2017-11-21 15:00:00,66.88,66.98,66.88,66.97,20783.0,59.6711,59.7603,59.6711,59.7514,20783.0
2017-11-21 15:05:00,66.98,67.0,66.92,66.96,25680.0,59.7603,59.7781,59.7068,59.7425,25680.0
2017-11-21 15:10:00,66.95,66.96,66.9,66.9,32788.0,59.7335,59.7425,59.6889,59.6889,32788.0
2017-11-21 15:15:00,66.91,66.99,66.87,66.95,31456.0,59.6978,59.7692,59.6622,59.7335,31456.0
2017-11-21 15:20:00,66.95,66.98,66.94,66.98,18534.0,59.7335,59.7603,59.7246,59.7603,18534.0
2017-11-21 15:25:00,66.99,67.05,66.96,67.04,35202.0,59.7692,59.8228,59.7425,59.8138,35202.0
2017-11-21 15:30:00,67.04,67.04,66.95,66.98,30834.0,59.8138,59.8138,59.7335,59.7603,30834.0
2017-11-21 15:35:00,66.98,66.99,66.9,66.98,51882.0,59.7603,59.7692,59.6889,59.7603,51882.0
2017-11-21 15:40:00,66.99,67.0,66.95,66.98,16898.0,59.7692,59.7781,59.7335,59.7603,16898.0
2017-11-21 15:45:00,66.98,67.0,66.95,66.98,43913.0,59.7603,59.7781,59.7335,59.7603,43913.0
2017-11-21 15:50:00,66.98,67.0,66.94,66.96,45632.0,59.7603,59.7781,59.7246,59.7425,45632.0
2017-11-21 15:55:00,66.97,67.0,66.87,66.97,132400.0,59.7514,59.7781,59.6622,59.7514,132400.0
2017-11-22 09:30:00,66.81,66.87,66.48,66.82,74177.0,59.6086,59.6622,59.3142,59.6175,74177.0
2017-11-22 09:35:00,66.84,66.91,66.66,66.81,78004.0,59.6354,59.6978,59.4748,59.6086,78004.0
2017-11-22 09:40:00,66.81,66.89,66.77,66.87,47720.0,59.6086,59.68,59.5729,59.6622,47720.0
2017-11-22 09:45:00,66.87,67.01,66.78,66.97,47760.0,59.6622,59.7871,59.5819,59.7514,47760.0
2017-11-22 09:50:00,66.97,66.98,66.85,66.93,107540.0,59.7514,59.7603,59.6443,59.7157,107540.0
2017-11-22 09:55:00,66.93,66.98,66.91,66.96,35204.0,59.7157,59.7603,59.6978,59.7425,35204.0
2017-11-22 10:00:00,66.97,67.01,66.95,66.97,44076.0,59.7514,59.7871,59.7335,59.7514,44076.0
2017-11-22 10:05:00,66.97,66.98,66.9,66.94,96061.0,59.7514,59.7603,59.6889,59.7246,96061.0
2017-11-22 10:10:00,66.94,66.97,66.91,66.95,39626.0,59.7246,59.7514,59.6978,59.7335,39626.0
2017-11-22 10:15:00,66.95,66.98,66.94,66.95,59686.0,59.7335,59.7603,59.7246,59.7335,59686.0
2017-11-22 10:20:00,66.96,67.0,66.95,66.96,16166.0,59.7425,59.7781,59.7335,59.7425,16166.0
2017-11-22 10:25:00,66.96,66.98,66.95,66.97,18379.0,59.7425,59.7603,59.7335,59.7514,18379.0
2017-11-22 10:30:00,66.97,66.99,66.96,66.98,60185.0,59.7514,59.7692,59.7425,59.7603,60185.0
2017-11-22 10:35:00,66.98,66.99,66.97,66.97,10206.0,59.7603,59.7692,59.7514,59.7514,10206.0
2017-11-22 10:40:00,66.98,66.99,66.96,66.98,20985.0,59.7603,59.7692,59.7425,59.7603,20985.0
2017-11-22 10:45:00,66.98,66.98,66.96,66.97,18123.0,59.7603,59.7603,59.7425,59.7514,18123.0
2017-11-22 10:50:00,66.97,66.99,66.97,66.97,13691.0,59.7514,59.7692,59.7514,59.7514,13691.0
2017-11-22 10:55:00,66.98,67.04,66.97,67.0,16205.0,59.7603,59.8138,59.7514,59.7781,16205.0
2017-11-22 11:00:00,67.0,67.0,66.83,66.87,41211.0,59.7781,59.7781,59.6265,59.6622,41211.0
2017-11-22 11:05:00,66.89,66.92,66.83,66.87,27582.0,59.68,59.7068,59.6265,59.6622,27582.0
2017-11-22 11:10:00,66.85,66.9,66.8,66.87,54905.0,59.6443,59.6889,59.5997,59.6622,54905.0
2017-11-22 11:15:00,66.84,66.88,66.82,66.86,39857.0,59.6354,59.6711,59.6175,59.6532,39857.0
2017-11-22 11:20:00,66.86,66.87,66.85,66.86,18963.0,59.6532,59.6622,59.6443,59.6532,18963.0
2017-11-22 11:25:00,66.86,66.88,66.73,66.82,180260.0,59.6532,59.6711,59.5372,59.6175,180260.0
2017-11-22 11:30:00,66.83,66.85,66.8,66.83,44733.0,59.6265,59.6443,59.5997,59.6265,44733.0
2017-11-22 11:35:00,66.84,66.84,66.79,66.83,53284.0,59.6354,59.6354,59.5908,59.6265,53284.0
2017-11-22 11:40:00,66.83,66.83,66.73,66.76,45409.0,59.6265,59.6265,59.5372,59.564,45409.0
2017-11-22 11:45:00,66.77,66.78,66.75,66.76,23410.0,59.5729,59.5819,59.5551,59.564,23410.0
2017-11-22 11:50:00,66.77,66.8,66.75,66.77,32367.0,59.5729,59.5997,59.5551,59.5729,32367.0
2017-11-22 11:55:00,66.79,66.79,66.76,66.78,10044.0,59.5908,59.5908,59.564,59.5819,10044.0
2017-11-22 12:00:00,66.78,66.78,66.74,66.78,21897.0,59.5819,59.5819,59.5462,59.5819,21897.0
2017-11-22 12:05:00,66.78,66.78,66.73,66.76,48526.0,59.5819,59.5819,59.5372,59.564,48526.0
2017-11-22 12:10:00,66.75,66.76,66.59,66.62,97807.0,59.5551,59.564,59.4123,59.4391,97807.0
2017-11-22 12:15:00,66.63,66.65,66.49,66.5,88470.0,59.448,59.4659,59.3231,59.332,88470.0
2017-11-22 12:20:00,66.49,66.64,66.45,66.62,70654.0,59.3231,59.4569,59.2874,59.4391,70654.0
2017-11-22 12:25:00,66.61,66.68,66.57,66.64,78610.0,59.4302,59.4926,59.3945,59.4569,78610.0
2017-11-22 12:30:00,66.63,66.64,66.6,66.64,42164.0,59.448,59.4569,59.4213,59.4569,42164.0
2017-11-22 12:35:00,66.65,66.75,66.64,66.73,16816.0,59.4659,59.5551,59.4569,59.5372,16816.0
2017-11-22 12:40:00,66.75,66.79,66.68,66.74,25414.0,59.5551,59.5908,59.4926,59.5462,25414.0
2017-11-22 12:45:00,66.73,66.74,66.66,66.66,30499.0,59.5372,59.5462,59.4748,59.4748,30499.0
2017-11-22 12:50:00,66.66,66.74,66.66,66.73,26533.0,59.4748,59.5462,59.4748,59.5372,26533.0
2017-11-22 12:55:00,66.72,66.79,66.71,66.77,16240.0,59.5283,59.5908,59.5194,59.5729,16240.0
2017-11-22 13:00:00,66.76,66.82,66.75,66.8,11427.0,59.564,59.6175,59.5551,59.5997,11427.0
2017-11-22 13:05:00,66.79,66.8,66.75,66.76,9043.0,59.5908,59.5997,59.5551,59.564,9043.0
2017-11-22 13:10:00,66.76,66.81,66.74,66.75,24003.0,59.564,59.6086,59.5462,59.5551,24003.0
2017-11-22 13:15:00,66.76,66.78,66.72,66.72,25839.0,59.564,59.5819,59.5283,59.5283,25839.0
2017-11-22 13:20:00,66.73,66.76,66.7,66.75,15905.0,59.5372,59.564,59.5105,59.5551,15905.0
2017-11-22 13:25:00,66.75,66.78,66.71,66.73,3866.0,59.5551,59.5819,59.5194,59.5372,3866.0
2017-11-22 13:30:00,66.72,66.73,66.71,66.71,4600.0,59.5283,59.5372,59.5194,59.5194,4600.0
2017-11-22 13:35:00,66.71,66.74,66.71,66.71,29844.0,59.5194,59.5462,59.5194,59.5194,29844.0
2017-11-22 13:40:00,66.72,66.75,66.7,66.74,14203.0,59.5283,59.5551,59.5105,59.5462,14203.0
2017-11-22 13:45:00,66.75,66.81,66.74,66.78,18907.0,59.5551,59.6086,59.5462,59.5819,18907.0
2017-11-22 13:50:00,66.78,66.79,66.76,66.77,10793.0,59.5819,59.5908,59.564,59.5729,10793.0
2017-11-22 13:55:00,66.77,66.82,66.76,66.8,19094.0,59.5729,59.6175,59.564,59.5997,19094.0
2017-11-22 14:00:00,66.81,66.84,66.8,66.81,10910.0,59.6086,59.6354,59.5997,59.6086,10910.0
2017-11-22 14:05:00,66.81,66.81,66.78,66.79,10479.0,59.6086,59.6086,59.5819,59.5908,10479.0
2017-11-22 14:10:00,66.78,66.81,66.76,66.77,16965.0,59.5819,59.6086,59.564,59.5729,16965.0
2017-11-22 14:15:00,66.77,66.81,66.77,66.77,32183.0,59.5729,59.6086,59.5729,59.5729,32183.0
2017-11-22 14:20:00,66.76,66.79,66.73,66.77,38395.0,59.564,59.5908,59.5372,59.5729,38395.0
2017-11-22 14:25:00,66.77,66.78,66.74,66.76,9553.0,59.5729,59.5819,59.5462,59.564,9553.0
2017-11-22 14:30:00,66.76,66.76,66.75,66.75,2746.0,59.564,59.564,59.5551,59.5551,2746.0
2017-11-22 14:35:00,66.76,66.79,66.73,66.77,29184.0,59.564,59.5908,59.5372,59.5729,29184.0
2017-11-22 14:40:00,66.75,66.75,66.72,66.75,11396.0,59.5551,59.5551,59.5283,59.5551,11396.0
2017-11-22 14:45:00,66.75,66.77,66.73,66.74,18178.0,59.5551,59.5729,59.5372,59.5462,18178.0
2017-11-22 14:50:00,66.74,66.76,66.71,66.75,24113.0,59.5462,59.564,59.5194,59.5551,24113.0
2017-11-22 14:55:00,66.75,66.77,66.72,66.74,32574.0,59.5551,59.5729,59.5283,59.5462,32574.0
2017-11-22 15:00:00,66.74,66.75,66.72,66.75,45036.0,59.5462,59.5551,59.5283,59.5551,45036.0
2017-11-22 15:05:00,66.74,66.74,66.67,66.67,50877.0,59.5462,59.5462,59.4837,59.4837,50877.0
2017-11-22 15:10:00,66.67,66.69,66.65,66.68,19295.0,59.4837,59.5016,59.4659,59.4926,19295.0
2017-11-22 15:15:00,66.68,66.69,66.66,66.69,10320.0,59.4926,59.5016,59.4748,59.5016,10320.0
2017-11-22 15:20:00,66.69,66.69,66.66,66.66,11238.0,59.5016,59.5016,59.4748,59.4748,11238.0
2017-11-22 15:25:00,66.66,66.68,66.66,66.67,16191.0,59.4748,59.4926,59.4748,59.4837,16191.0
2017-11-22 15:30:00,66.67,66.76,66.66,66.7,23773.0,59.4837,59.564,59.4748,59.5105,23773.0
2017-11-22 15:35:00,66.7,66.79,66.69,66.75,30975.0,59.5105,59.5908,59.5016,59.5551,30975.0
2017-11-22 15:40:00,66.75,66.79,66.73,66.74,44040.0,59.5551,59.5908,59.5372,59.5462,44040.0
2017-11-22 15:45:00,66.75,66.79,66.74,66.77,47282.0,59.5551,59.5908,59.5462,59.5729,47282.0
2017-11-22 15:50:00,66.75,66.76,66.64,66.66,39825.0,59.5551,59.564,59.4569,59.4748,39825.0
2017-11-22 15:55:00,66.65,66.66,66.61,66.63,70233.0,59.4659,59.4748,59.4302,59.448,70233.0
2017-11-24 09:30:00,66.53,66.83,66.35,66.56,29603.0,59.3588,59.6265,59.1982,59.3856,29603.0
2017-11-24 09:35:00,66.64,66.64,66.27,66.27,15880.0,59.4569,59.4569,59.1268,59.1268,15880.0
2017-11-24 09:40:00,66.34,66.41,66.2,66.23,11797.0,59.1893,59.2517,59.0644,59.0911,11797.0
2017-11-24 09:45:00,66.22,66.25,66.05,66.05,13422.0,59.0822,59.109,58.9305,58.9305,13422.0
2017-11-24 09:50:00,66.05,66.05,65.94,66.0,13842.0,58.9305,58.9305,58.8324,58.8859,13842.0
2017-11-24 09:55:00,66.0,66.01,65.88,65.88,8914.0,58.8859,58.8949,58.7789,58.7789,8914.0
2017-11-24 10:00:00,65.9,65.9,65.81,65.82,10241.0,58.7967,58.7967,58.7164,58.7253,10241.0
2017-11-24 10:05:00,65.82,65.83,65.68,65.68,7381.0,58.7253,58.7343,58.6004,58.6004,7381.0
2017-11-24 10:10:00,65.67,65.76,65.67,65.7,4401.0,58.5915,58.6718,58.5915,58.6183,4401.0
2017-11-24 10:15:00,65.74,65.77,65.66,65.76,5400.0,58.654,58.6807,58.5826,58.6718,5400.0
2017-11-24 10:20:00,65.79,65.79,65.74,65.78,3417.0,58.6986,58.6986,58.654,58.6896,3417.0
2017-11-24 10:25:00,65.77,65.86,65.77,65.79,1704.0,58.6807,58.761,58.6807,58.6986,1704.0
2017-11-24 10:30:00,65.79,65.8,65.76,65.77,2223.0,58.6986,58.7075,58.6718,58.6807,2223.0
2017-11-24 10:35:00,65.78,65.82,65.75,65.79,6361.0,58.6896,58.7253,58.6629,58.6986,6361.0
2017-11-24 10:40:00,65.85,65.88,65.79,65.84,6323.0,58.7521,58.7789,58.6986,58.7432,6323.0
2017-11-24 10:45:00,65.84,65.86,65.77,65.77,5364.0,58.7432,58.761,58.6807,58.6807,5364.0
2017-11-24 10:50:00,65.77,65.77,65.69,65.7,6184.0,58.6807,58.6807,58.6093,58.6183,6184.0
2017-11-24 10:55:00,65.69,65.73,65.68,65.69,5940.0,58.6093,58.645,58.6004,58.6093,5940.0
2017-11-24 11:00:00,65.69,65.72,65.65,65.69,10218.0,58.6093,58.6361,58.5737,58.6093,10218.0
2017-11-24 11:05:00,65.69,65.75,65.67,65.67,5539.0,58.6093,58.6629,58.5915,58.5915,5539.0
2017-11-24 11:10:00,65.66,65.66,65.63,65.66,3300.0,58.5826,58.5826,58.5558,58.5826,3300.0
2017-11-24 11:15:00,65.67,65.68,65.59,65.59,7683.0,58.5915,58.6004,58.5201,58.5201,7683.0
2017-11-24 11:20:00,65.59,65.61,65.55,65.56,6001.0,58.5201,58.538,58.4844,58.4934,6001.0
2017-11-24 11:25:00,65.56,65.58,65.54,65.56,6441.0,58.4934,58.5112,58.4755,58.4934,6441.0
2017-11-24 11:30:00,65.57,65.58,65.55,65.57,7337.0,58.5023,58.5112,58.4844,58.5023,7337.0
2017-11-24 11:35:00,65.56,65.59,65.56,65.58,16569.0,58.4934,58.5201,58.4934,58.5112,16569.0
2017-11-24 11:40:00,65.57,65.59,65.54,65.55,10531.0,58.5023,58.5201,58.4755,58.4844,10531.0
2017-11-24 11:45:00,65.54,65.55,65.48,65.5,10754.0,58.4755,58.4844,58.422,58.4398,10754.0
2017-11-24 11:50:00,65.5,65.54,65.49,65.53,7581.0,58.4398,58.4755,58.4309,58.4666,7581.0
2017-11-24 11:55:00,65.53,65.54,65.5,65.51,6974.0,58.4666,58.4755,58.4398,58.4487,6974.0
2017-11-24 12:00:00,65.5,65.5,65.47,65.5,9491.0,58.4398,58.4398,58.4131,58.4398,9491.0
2017-11-24 12:05:00,65.49,65.49,65.44,65.46,14199.0,58.4309,58.4309,58.3863,58.4041,14199.0
2017-11-24 12:10:00,65.47,65.48,65.46,65.48,7240.0,58.4131,58.422,58.4041,58.422,7240.0
2017-11-24 12:15:00,65.48,65.49,65.43,65.47,15757.0,58.422,58.4309,58.3774,58.4131,15757.0
2017-11-24 12:20:00,65.47,65.51,65.47,65.49,7480.0,58.4131,58.4487,58.4131,58.4309,7480.0
2017-11-24 12:25:00,65.48,65.49,65.43,65.45,12815.0,58.422,58.4309,58.3774,58.3952,12815.0
2017-11-24 12:30:00,65.45,65.48,65.44,65.47,8483.0,58.3952,58.422,58.3863,58.4131,8483.0
2017-11-24 12:35:00,65.48,65.53,65.47,65.53,7775.0,58.422,58.4666,58.4131,58.4666,7775.0
2017-11-24 12:40:00,65.52,65.54,65.51,65.51,9957.0,58.4577,58.4755,58.4487,58.4487,9957.0
2017-11-24 12:45:00,65.51,65.51,65.44,65.44,43462.0,58.4487,58.4487,58.3863,58.3863,43462.0
2017-11-24 12:50:00,65.45,65.48,65.43,65.43,15511.0,58.3952,58.422,58.3774,58.3774,15511.0
2017-11-24 12:55:00,65.43,65.44,65.4,65.43,37365.0,58.3774,58.3863,58.3506,58.3774,37365.0
2017-11-27 09:30:00,65.31,65.58,65.31,65.42,15503.0,58.2703,58.5112,58.2703,58.3684,15503.0
2017-11-27 09:35:00,65.49,65.49,65.37,65.44,6542.0,58.4309,58.4309,58.3238,58.3863,6542.0
2017-11-27 09:40:00,65.45,65.5,65.42,65.47,12077.0,58.3952,58.4398,58.3684,58.4131,12077.0
2017-11-27 09:45:00,65.46,65.52,65.44,65.47,31309.0,58.4041,58.4577,58.3863,58.4131,31309.0
2017-11-27 09:50:00,65.48,65.5,65.45,65.47,18764.0,58.422,58.4398,58.3952,58.4131,18764.0
2017-11-27 09:55:00,65.46,65.57,65.44,65.57,47589.0,58.4041,58.5023,58.3863,58.5023,47589.0
2017-11-27 10:00:00,65.54,65.71,65.44,65.49,26431.0,58.4755,58.6272,58.3863,58.4309,26431.0
2017-11-27 10:05:00,65.48,65.55,65.48,65.55,22436.0,58.422,58.4844,58.422,58.4844,22436.0
2017-11-27 10:10:00,65.53,65.57,65.47,65.54,26702.0,58.4666,58.5023,58.4131,58.4755,26702.0
2017-11-27 10:15:00,65.57,65.6,65.57,65.59,5497.0,58.5023,58.529,58.5023,58.5201,5497.0
2017-11-27 10:20:00,65.6,65.6,65.52,65.58,26068.0,58.529,58.529,58.4577,58.5112,26068.0
2017-11-27 10:25:00,65.59,65.65,65.56,65.57,30726.0,58.5201,58.5737,58.4934,58.5023,30726.0
2017-11-27 10:30:00,65.56,65.6,65.49,65.58,26601.0,58.4934,58.529,58.4309,58.5112,26601.0
2017-11-27 10:35:00,65.59,65.6,65.55,65.56,13251.0,58.5201,58.529,58.4844,58.4934,13251.0
2017-11-27 10:40:00,65.54,65.57,65.48,65.55,12859.0,58.4755,58.5023,58.422,58.4844,12859.0
2017-11-27 10:45:00,65.54,65.55,65.5,65.51,130080.0,58.4755,58.4844,58.4398,58.4487,130080.0
2017-11-27 10:50:00,65.52,65.55,65.48,65.53,97749.0,58.4577,58.4844,58.422,58.4666,97749.0
2017-11-27 10:55:00,65.53,65.54,65.49,65.53,13660.0,58.4666,58.4755,58.4309,58.4666,13660.0
2017-11-27 11:00:00,65.53,65.65,65.52,65.62,50644.0,58.4666,58.5737,58.4577,58.5469,50644.0
2017-11-27 11:05:00,65.63,65.65,65.49,65.55,53367.0,58.5558,58.5737,58.4309,58.4844,53367.0
2017-11-27 11:10:00,65.53,65.59,65.48,65.49,38494.0,58.4666,58.5201,58.422,58.4309,38494.0
2017-11-27 11:15:00,65.47,65.57,65.47,65.5,87220.0,58.4131,58.5023,58.4131,58.4398,87220.0
2017-11-27 11:20:00,65.5,65.55,65.49,65.53,66921.0,58.4398,58.4844,58.4309,58.4666,66921.0
2017-11-27 11:25:00,65.51,65.57,65.47,65.55,11904.0,58.4487,58.5023,58.4131,58.4844,11904.0
2017-11-27 11:30:00,65.55,65.65,65.52,65.54,78569.0,58.4844,58.5737,58.4577,58.4755,78569.0
2017-11-27 11:35:00,65.53,65.63,65.53,65.63,44235.0,58.4666,58.5558,58.4666,58.5558,44235.0
2017-11-27 11:40:00,65.63,65.68,65.6,65.68,37376.0,58.5558,58.6004,58.529,58.6004,37376.0
2017-11-27 11:45:00,65.69,65.85,65.62,65.84,73119.0,58.6093,58.7521,58.5469,58.7432,73119.0
2017-11-27 11:50:00,65.85,65.85,65.77,65.8,11833.0,58.7521,58.7521,58.6807,58.7075,11833.0
2017-11-27 11:55:00,65.81,65.82,65.71,65.74,34770.0,58.7164,58.7253,58.6272,58.654,34770.0
2017-11-27 12:00:00,65.73,65.8,65.7,65.77,43606.0,58.645,58.7075,58.6183,58.6807,43606.0
2017-11-27 12:05:00,65.78,65.78,65.74,65.77,4800.0,58.6896,58.6896,58.654,58.6807,4800.0
2017-11-27 12:10:00,65.77,65.78,65.62,65.63,76221.0,58.6807,58.6896,58.5469,58.5558,76221.0
2017-11-27 12:15:00,65.63,65.75,65.63,65.65,55436.0,58.5558,58.6629,58.5558,58.5737,55436.0
2017-11-27 12:20:00,65.65,65.69,65.63,65.67,59353.0,58.5737,58.6093,58.5558,58.5915,59353.0
2017-11-27 12:25:00,65.68,65.71,65.63,65.69,76359.0,58.6004,58.6272,58.5558,58.6093,76359.0
2017-11-27 12:30:00,65.67,65.69,65.6,65.67,51295.0,58.5915,58.6093,58.529,58.5915,51295.0
2017-11-27 12:35:00,65.69,65.8,65.69,65.75,12572.0,58.6093,58.7075,58.6093,58.6629,12572.0
2017-11-27 12:40:00,65.77,65.78,65.74,65.78,7521.0,58.6807,58.6896,58.654,58.6896,7521.0
2017-11-27 12:45:00,65.78,65.82,65.72,65.75,8634.0,58.6896,58.7253,58.6361,58.6629,8634.0
2017-11-27 12:50:00,65.76,65.76,65.71,65.73,35347.0,58.6718,58.6718,58.6272,58.645,35347.0
2017-11-27 12:55:00,65.74,65.79,65.74,65.78,6900.0,58.654,58.6986,58.654,58.6896,6900.0
2017-11-27 13:00:00,65.79,65.83,65.77,65.78,5200.0,58.6986,58.7343,58.6807,58.6896,5200.0
2017-11-27 13:05:00,65.78,65.78,65.66,65.75,99253.0,58.6896,58.6896,58.5826,58.6629,99253.0
2017-11-27 13:10:00,65.75,65.75,65.68,65.7,112465.0,58.6629,58.6629,58.6004,58.6183,112465.0
2017-11-27 13:15:00,65.69,65.76,65.68,65.76,29401.0,58.6093,58.6718,58.6004,58.6718,29401.0
2017-11-27 13:20:00,65.77,65.8,65.71,65.72,7600.0,58.6807,58.7075,58.6272,58.6361,7600.0
2017-11-27 13:25:00,65.73,65.78,65.73,65.77,2009.0,58.645,58.6896,58.645,58.6807,2009.0
2017-11-27 13:30:00,65.76,65.76,65.72,65.73,6576.0,58.6718,58.6718,58.6361,58.645,6576.0
2017-11-27 13:35:00,65.73,65.81,65.72,65.81,19153.0,58.645,58.7164,58.6361,58.7164,19153.0
2017-11-27 13:40:00,65.8,65.82,65.79,65.81,2900.0,58.7075,58.7253,58.6986,58.7164,2900.0
2017-11-27 13:45:00,65.82,65.84,65.81,65.83,2440.0,58.7253,58.7432,58.7164,58.7343,2440.0
2017-11-27 13:50:00,65.84,65.89,65.83,65.89,4726.0,58.7432,58.7878,58.7343,58.7878,4726.0
2017-11-27 13:55:00,65.9,65.92,65.87,65.87,1500.0,58.7967,58.8146,58.7699,58.7699,1500.0
2017-11-27 14:00:00,65.87,65.9,65.86,65.86,3700.0,58.7699,58.7967,58.761,58.761,3700.0
2017-11-27 14:05:00,65.85,65.86,65.84,65.84,2741.0,58.7521,58.761,58.7432,58.7432,2741.0
2017-11-27 14:10:00,65.84,65.85,65.83,65.84,3759.0,58.7432,58.7521,58.7343,58.7432,3759.0
2017-11-27 14:15:00,65.84,65.85,65.8,65.81,5795.0,58.7432,58.7521,58.7075,58.7164,5795.0
2017-11-27 14:20:00,65.8,65.81,65.74,65.74,3662.0,58.7075,58.7164,58.654,58.654,3662.0
2017-11-27 14:25:00,65.74,65.81,65.74,65.81,19843.0,58.654,58.7164,58.654,58.7164,19843.0
2017-11-27 14:30:00,65.81,65.85,65.79,65.8,8874.0,58.7164,58.7521,58.6986,58.7075,8874.0
2017-11-27 14:35:00,65.8,65.8,65.73,65.75,4774.0,58.7075,58.7075,58.645,58.6629,4774.0
2017-11-27 14:40:00,65.75,65.75,65.71,65.74,29550.0,58.6629,58.6629,58.6272,58.654,29550.0
2017-11-27 14:45:00,65.73,65.78,65.73,65.74,9170.0,58.645,58.6896,58.645,58.654,9170.0
2017-11-27 14:50:00,65.75,65.75,65.71,65.73,12670.0,58.6629,58.6629,58.6272,58.645,12670.0
2017-11-27 14:55:00,65.73,65.78,65.73,65.76,12351.0,58.645,58.6896,58.645,58.6718,12351.0
2017-11-27 15:00:00,65.75,65.76,65.72,65.73,12356.0,58.6629,58.6718,58.6361,58.645,12356.0
2017-11-27 15:05:00,65.73,65.75,65.73,65.74,6078.0,58.645,58.6629,58.645,58.654,6078.0
2017-11-27 15:10:00,65.75,65.76,65.72,65.75,19376.0,58.6629,58.6718,58.6361,58.6629,19376.0
2017-11-27 15:15:00,65.75,65.77,65.73,65.74,7708.0,58.6629,58.6807,58.645,58.654,7708.0
2017-11-27 15:20:00,65.74,65.76,65.73,65.75,12553.0,58.654,58.6718,58.645,58.6629,12553.0
2017-11-27 15:25:00,65.75,65.79,65.75,65.78,10323.0,58.6629,58.6986,58.6629,58.6896,10323.0
2017-11-27 15:30:00,65.78,65.81,65.76,65.81,25573.0,58.6896,58.7164,58.6718,58.7164,25573.0
2017-11-27 15:35:00,65.81,65.84,65.8,65.8,21684.0,58.7164,58.7432,58.7075,58.7075,21684.0
2017-11-27 15:40:00,65.79,65.81,65.77,65.78,32138.0,58.6986,58.7164,58.6807,58.6896,32138.0
2017-11-27 15:45:00,65.78,65.8,65.74,65.76,23903.0,58.6896,58.7075,58.654,58.6718,23903.0
2017-11-27 15:50:00,65.77,65.78,65.74,65.76,22723.0,58.6807,58.6896,58.654,58.6718,22723.0
2017-11-27 15:55:00,65.75,65.78,65.72,65.72,78886.0,58.6629,58.6896,58.6361,58.6361,78886.0
2017-11-28 09:30:00,65.83,65.94,65.71,65.78,10124.0,58.7343,58.8324,58.6272,58.6896,10124.0
2017-11-28 09:35:00,65.76,65.8,65.75,65.8,500.0,58.6718,58.7075,58.6629,58.7075,500.0
2017-11-28 09:40:00,65.86,65.92,65.77,65.92,7870.0,58.761,58.8146,58.6807,58.8146,7870.0
2017-11-28 09:45:00,65.94,66.06,65.93,66.01,9460.0,58.8324,58.9395,58.8235,58.8949,9460.0
2017-11-28 09:50:00,66.01,66.04,65.97,65.99,2100.0,58.8949,58.9216,58.8592,58.877,2100.0
2017-11-28 09:55:00,66.06,66.2,66.06,66.2,400.0,58.9395,59.0644,58.9395,59.0644,400.0
2017-11-28 10:00:00,66.16,66.17,66.09,66.12,2409.0,59.0287,59.0376,58.9662,58.993,2409.0
2017-11-28 10:05:00,66.1,66.16,66.1,66.15,2541.0,58.9751,59.0287,58.9751,59.0198,2541.0
2017-11-28 10:10:00,66.16,66.16,66.08,66.09,31700.0,59.0287,59.0287,58.9573,58.9662,31700.0
2017-11-28 10:15:00,66.09,66.17,66.07,66.17,5650.0,58.9662,59.0376,58.9484,59.0376,5650.0
2017-11-28 10:20:00,66.17,66.2,66.15,66.15,2279.0,59.0376,59.0644,59.0198,59.0198,2279.0
2017-11-28 10:25:00,66.16,66.16,66.13,66.15,1520.0,59.0287,59.0287,59.0019,59.0198,1520.0
2017-11-28 10:30:00,66.17,66.23,66.17,66.18,3188.0,59.0376,59.0911,59.0376,59.0465,3188.0
2017-11-28 10:35:00,66.23,66.24,66.19,66.2,2249.0,59.0911,59.1001,59.0554,59.0644,2249.0
2017-11-28 10:40:00,66.2,66.2,66.04,66.09,14300.0,59.0644,59.0644,58.9216,58.9662,14300.0
2017-11-28 10:45:00,66.12,66.13,66.06,66.07,2381.0,58.993,59.0019,58.9395,58.9484,2381.0
2017-11-28 10:50:00,66.05,66.05,65.99,66.05,3403.0,58.9305,58.9305,58.877,58.9305,3403.0
2017-11-28 10:55:00,66.12,66.13,66.1,66.13,1200.0,58.993,59.0019,58.9751,59.0019,1200.0
2017-11-28 11:00:00,66.11,66.13,66.09,66.09,5439.0,58.9841,59.0019,58.9662,58.9662,5439.0
2017-11-28 11:05:00,66.06,66.14,66.05,66.06,7858.0,58.9395,59.0108,58.9305,58.9395,7858.0
2017-11-28 11:10:00,66.04,66.07,65.99,66.06,16709.0,58.9216,58.9484,58.877,58.9395,16709.0
2017-11-28 11:15:00,66.05,66.08,66.04,66.04,15797.0,58.9305,58.9573,58.9216,58.9216,15797.0
2017-11-28 11:20:00,66.05,66.07,66.04,66.07,5800.0,58.9305,58.9484,58.9216,58.9484,5800.0
2017-11-28 11:25:00,66.06,66.08,66.04,66.08,6900.0,58.9395,58.9573,58.9216,58.9573,6900.0
2017-11-28 11:30:00,66.09,66.09,66.04,66.07,8004.0,58.9662,58.9662,58.9216,58.9484,8004.0
2017-11-28 11:35:00,66.06,66.16,66.06,66.14,11610.0,58.9395,59.0287,58.9395,59.0108,11610.0
2017-11-28 11:40:00,66.15,66.15,66.14,66.15,1400.0,59.0198,59.0198,59.0108,59.0198,1400.0
2017-11-28 11:45:00,66.17,66.21,66.13,66.16,34197.0,59.0376,59.0733,59.0019,59.0287,34197.0
2017-11-28 11:50:00,66.19,66.21,66.17,66.2,3260.0,59.0554,59.0733,59.0376,59.0644,3260.0
2017-11-28 11:55:00,66.2,66.24,66.19,66.19,3661.0,59.0644,59.1001,59.0554,59.0554,3661.0
2017-11-28 12:00:00,66.2,66.23,66.19,66.22,4392.0,59.0644,59.0911,59.0554,59.0822,4392.0
2017-11-28 12:05:00,66.23,66.3,66.23,66.28,2000.0,59.0911,59.1536,59.0911,59.1357,2000.0
2017-11-28 12:10:00,66.29,66.34,66.28,66.33,5222.0,59.1447,59.1893,59.1357,59.1804,5222.0
2017-11-28 12:15:00,66.35,66.37,66.3,66.31,4420.0,59.1982,59.216,59.1536,59.1625,4420.0
2017-11-28 12:20:00,66.32,66.38,66.32,66.38,3455.0,59.1714,59.225,59.1714,59.225,3455.0
2017-11-28 12:25:00,66.36,66.36,66.31,66.31,2628.0,59.2071,59.2071,59.1625,59.1625,2628.0
2017-11-28 12:30:00,66.31,66.35,66.3,66.33,2410.0,59.1625,59.1982,59.1536,59.1804,2410.0
2017-11-28 12:35:00,66.33,66.33,66.29,66.31,5522.0,59.1804,59.1804,59.1447,59.1625,5522.0
2017-11-28 12:40:00,66.32,66.36,66.31,66.36,1680.0,59.1714,59.2071,59.1625,59.2071,1680.0
2017-11-28 12:45:00,66.34,66.35,66.31,66.34,3568.0,59.1893,59.1982,59.1625,59.1893,3568.0
2017-11-28 12:50:00,66.34,66.37,66.33,66.36,7226.0,59.1893,59.216,59.1804,59.2071,7226.0
2017-11-28 12:55:00,66.37,66.4,66.36,66.38,4986.0,59.216,59.2428,59.2071,59.225,4986.0
2017-11-28 13:00:00,66.36,66.4,66.36,66.4,2636.0,59.2071,59.2428,59.2071,59.2428,2636.0
2017-11-28 13:05:00,66.39,66.53,66.39,66.53,15087.0,59.2339,59.3588,59.2339,59.3588,15087.0
2017-11-28 13:10:00,66.52,66.52,66.46,66.49,51049.0,59.3499,59.3499,59.2963,59.3231,51049.0
2017-11-28 13:15:00,66.49,66.52,66.48,66.5,11470.0,59.3231,59.3499,59.3142,59.332,11470.0
2017-11-28 13:20:00,66.5,66.5,66.46,66.48,11761.0,59.332,59.332,59.2963,59.3142,11761.0
2017-11-28 13:25:00,66.5,66.5,66.45,66.48,54850.0,59.332,59.332,59.2874,59.3142,54850.0
2017-11-28 13:30:00,66.48,66.56,66.48,66.56,4093.0,59.3142,59.3856,59.3142,59.3856,4093.0
2017-11-28 13:35:00,66.56,66.65,66.49,66.49,19934.0,59.3856,59.4659,59.3231,59.3231,19934.0
2017-11-28 13:40:00,66.51,66.51,66.47,66.49,6598.0,59.341,59.341,59.3053,59.3231,6598.0
2017-11-28 13:45:00,66.46,66.5,66.41,66.41,73770.0,59.2963,59.332,59.2517,59.2517,73770.0
2017-11-28 13:50:00,66.41,66.41,66.28,66.33,13814.0,59.2517,59.2517,59.1357,59.1804,13814.0
2017-11-28 13:55:00,66.32,66.44,66.24,66.3,76419.0,59.1714,59.2785,59.1001,59.1536,76419.0
2017-11-28 14:00:00,66.3,66.34,66.24,66.3,23918.0,59.1536,59.1893,59.1001,59.1536,23918.0
2017-11-28 14:05:00,66.28,66.43,66.28,66.42,25552.0,59.1357,59.2696,59.1357,59.2607,25552.0
2017-11-28 14:10:00,66.41,66.42,66.33,66.4,6400.0,59.2517,59.2607,59.1804,59.2428,6400.0
2017-11-28 14:15:00,66.4,66.49,66.39,66.49,26967.0,59.2428,59.3231,59.2339,59.3231,26967.0
2017-11-28 14:20:00,66.49,66.55,66.45,66.48,37634.0,59.3231,59.3766,59.2874,59.3142,37634.0
2017-11-28 14:25:00,66.48,66.51,66.46,66.5,7625.0,59.3142,59.341,59.2963,59.332,7625.0
2017-11-28 14:30:00,66.48,66.53,66.48,66.5,2228.0,59.3142,59.3588,59.3142,59.332,2228.0
2017-11-28 14:35:00,66.5,66.5,66.46,66.46,4732.0,59.332,59.332,59.2963,59.2963,4732.0
2017-11-28 14:40:00,66.46,66.53,66.46,66.51,4400.0,59.2963,59.3588,59.2963,59.341,4400.0
2017-11-28 14:45:00,66.52,66.64,66.52,66.56,8542.0,59.3499,59.4569,59.3499,59.3856,8542.0
2017-11-28 14:50:00,66.62,66.69,66.61,66.67,1626.0,59.4391,59.5016,59.4302,59.4837,1626.0
2017-11-28 14:55:00,66.68,66.69,66.61,66.65,13282.0,59.4926,59.5016,59.4302,59.4659,13282.0
2017-11-28 15:00:00,66.67,66.67,66.61,66.65,6753.0,59.4837,59.4837,59.4302,59.4659,6753.0
2017-11-28 15:05:00,66.63,66.66,66.63,66.65,5037.0,59.448,59.4748,59.448,59.4659,5037.0
2017-11-28 15:10:00,66.65,66.7,66.65,66.7,6420.0,59.4659,59.5105,59.4659,59.5105,6420.0
2017-11-28 15:15:00,66.68,66.72,66.64,66.68,12035.0,59.4926,59.5283,59.4569,59.4926,12035.0
2017-11-28 15:20:00,66.68,66.69,66.65,66.65,7237.0,59.4926,59.5016,59.4659,59.4659,7237.0
2017-11-28 15:25:00,66.67,66.68,66.61,66.61,6634.0,59.4837,59.4926,59.4302,59.4302,6634.0
2017-11-28 15:30:00,66.62,66.62,66.58,66.6,11169.0,59.4391,59.4391,59.4034,59.4213,11169.0
2017-11-28 15:35:00,66.6,66.62,66.56,66.58,7942.0,59.4213,59.4391,59.3856,59.4034,7942.0
2017-11-28 15:40:00,66.57,66.61,66.57,66.6,11071.0,59.3945,59.4302,59.3945,59.4213,11071.0
2017-11-28 15:45:00,66.6,66.63,66.6,66.62,15801.0,59.4213,59.448,59.4213,59.4391,15801.0
2017-11-28 15:50:00,66.62,66.66,66.62,66.65,22759.0,59.4391,59.4748,59.4391,59.4659,22759.0
2017-11-28 15:55:00,66.65,66.66,66.59,66.63,60809.0,59.4659,59.4748,59.4123,59.448,60809.0
2017-11-29 09:30:00,66.8,66.98,66.75,66.97,10920.0,59.5997,59.7603,59.5551,59.7514,10920.0
2017-11-29 09:35:00,66.85,67.01,66.84,66.96,2097.0,59.6443,59.7871,59.6354,59.7425,2097.0
2017-11-29 09:40:00,67.0,67.28,67.0,67.2,4247.0,59.7781,60.028,59.7781,59.9566,4247.0
2017-11-29 09:45:00,67.22,67.22,66.92,66.95,2981.0,59.9744,59.9744,59.7068,59.7335,2981.0
2017-11-29 09:50:00,66.96,66.96,66.84,66.85,4050.0,59.7425,59.7425,59.6354,59.6443,4050.0
2017-11-29 09:55:00,66.89,67.18,66.89,67.15,3310.0,59.68,59.9387,59.68,59.912,3310.0
2017-11-29 10:00:00,67.17,67.32,67.17,67.28,3841.0,59.9298,60.0636,59.9298,60.028,3841.0
2017-11-29 10:05:00,67.16,67.23,66.99,66.99,4819.0,59.9209,59.9833,59.7692,59.7692,4819.0
2017-11-29 10:10:00,66.96,67.1,66.92,66.98,3619.0,59.7425,59.8674,59.7068,59.7603,3619.0
2017-11-29 10:15:00,66.94,67.17,66.88,67.11,2956.0,59.7246,59.9298,59.6711,59.8763,2956.0
2017-11-29 10:20:00,67.1,67.2,67.08,67.14,3234.0,59.8674,59.9566,59.8495,59.903,3234.0
2017-11-29 10:25:00,67.12,67.13,67.04,67.09,7667.0,59.8852,59.8941,59.8138,59.8584,7667.0
2017-11-29 10:30:00,67.05,67.09,66.95,66.95,6970.0,59.8228,59.8584,59.7335,59.7335,6970.0
2017-11-29 10:35:00,66.95,67.06,66.94,66.98,9498.0,59.7335,59.8317,59.7246,59.7603,9498.0
2017-11-29 10:40:00,67.03,67.06,66.91,66.94,7989.0,59.8049,59.8317,59.6978,59.7246,7989.0
2017-11-29 10:45:00,66.91,66.94,66.8,66.87,4679.0,59.6978,59.7246,59.5997,59.6622,4679.0
2017-11-29 10:50:00,66.88,66.9,66.81,66.85,6200.0,59.6711,59.6889,59.6086,59.6443,6200.0
2017-11-29 10:55:00,66.83,66.89,66.79,66.79,8058.0,59.6265,59.68,59.5908,59.5908,8058.0
2017-11-29 11:00:00,66.8,66.82,66.75,66.75,6344.0,59.5997,59.6175,59.5551,59.5551,6344.0
2017-11-29 11:05:00,66.71,66.74,66.66,66.74,5631.0,59.5194,59.5462,59.4748,59.5462,5631.0
2017-11-29 11:10:00,66.74,66.75,66.66,66.66,2965.0,59.5462,59.5551,59.4748,59.4748,2965.0
2017-11-29 11:15:00,66.65,66.73,66.65,66.71,6630.0,59.4659,59.5372,59.4659,59.5194,6630.0
2017-11-29 11:20:00,66.72,66.75,66.67,66.73,5522.0,59.5283,59.5551,59.4837,59.5372,5522.0
2017-11-29 11:25:00,66.73,66.73,66.66,66.66,3286.0,59.5372,59.5372,59.4748,59.4748,3286.0
2017-11-29 11:30:00,66.68,66.7,66.63,66.67,6691.0,59.4926,59.5105,59.448,59.4837,6691.0
2017-11-29 11:35:00,66.65,66.65,66.58,66.58,7460.0,59.4659,59.4659,59.4034,59.4034,7460.0
2017-11-29 11:40:00,66.59,66.59,66.47,66.47,10261.0,59.4123,59.4123,59.3053,59.3053,10261.0
2017-11-29 11:45:00,66.47,66.52,66.47,66.52,10493.0,59.3053,59.3499,59.3053,59.3499,10493.0
2017-11-29 11:50:00,66.51,66.56,66.46,66.49,8793.0,59.341,59.3856,59.2963,59.3231,8793.0
2017-11-29 11:55:00,66.47,66.5,66.39,66.45,58354.0,59.3053,59.332,59.2339,59.2874,58354.0
2017-11-29 12:00:00,66.46,66.57,66.45,66.54,4400.0,59.2963,59.3945,59.2874,59.3677,4400.0
2017-11-29 12:05:00,66.54,66.56,66.52,66.52,2400.0,59.3677,59.3856,59.3499,59.3499,2400.0
2017-11-29 12:10:00,66.55,66.6,66.51,66.57,8563.0,59.3766,59.4213,59.341,59.3945,8563.0
2017-11-29 12:15:00,66.6,66.65,66.57,66.57,4700.0,59.4213,59.4659,59.3945,59.3945,4700.0
2017-11-29 12:20:00,66.58,66.61,66.53,66.54,3829.0,59.4034,59.4302,59.3588,59.3677,3829.0
2017-11-29 12:25:00,66.58,66.58,66.53,66.53,2880.0,59.4034,59.4034,59.3588,59.3588,2880.0
2017-11-29 12:30:00,66.53,66.54,66.44,66.44,2674.0,59.3588,59.3677,59.2785,59.2785,2674.0
2017-11-29 12:35:00,66.44,66.54,66.44,66.54,6278.0,59.2785,59.3677,59.2785,59.3677,6278.0
2017-11-29 12:40:00,66.59,66.61,66.55,66.59,4911.0,59.4123,59.4302,59.3766,59.4123,4911.0
2017-11-29 12:45:00,66.58,66.62,66.56,66.62,1964.0,59.4034,59.4391,59.3856,59.4391,1964.0
2017-11-29 12:50:00,66.59,66.6,66.58,66.58,1750.0,59.4123,59.4213,59.4034,59.4034,1750.0
2017-11-29 12:55:00,66.6,66.68,66.6,66.66,3642.0,59.4213,59.4926,59.4213,59.4748,3642.0
2017-11-29 13:00:00,66.65,66.67,66.61,66.62,3172.0,59.4659,59.4837,59.4302,59.4391,3172.0
2017-11-29 13:05:00,66.61,66.61,66.57,66.57,2581.0,59.4302,59.4302,59.3945,59.3945,2581.0
2017-11-29 13:10:00,66.6,66.6,66.56,66.57,2433.0,59.4213,59.4213,59.3856,59.3945,2433.0
2017-11-29 13:15:00,66.55,66.58,66.52,66.53,2621.0,59.3766,59.4034,59.3499,59.3588,2621.0
2017-11-29 13:20:00,66.53,66.53,66.44,66.44,4400.0,59.3588,59.3588,59.2785,59.2785,4400.0
2017-11-29 13:25:00,66.44,66.47,66.39,66.44,26642.0,59.2785,59.3053,59.2339,59.2785,26642.0
2017-11-29 13:30:00,66.41,66.43,66.36,66.37,5150.0,59.2517,59.2696,59.2071,59.216,5150.0
2017-11-29 13:35:00,66.36,66.39,66.3,66.35,4310.0,59.2071,59.2339,59.1536,59.1982,4310.0
2017-11-29 13:40:00,66.35,66.45,66.35,66.41,6100.0,59.1982,59.2874,59.1982,59.2517,6100.0
2017-11-29 13:45:00,66.41,66.41,66.33,66.34,2895.0,59.2517,59.2517,59.1804,59.1893,2895.0
2017-11-29 13:50:00,66.34,66.37,66.31,66.33,27841.0,59.1893,59.216,59.1625,59.1804,27841.0
2017-11-29 13:55:00,66.32,66.34,66.27,66.33,3407.0,59.1714,59.1893,59.1268,59.1804,3407.0
2017-11-29 14:00:00,66.3,66.43,66.29,66.39,9679.0,59.1536,59.2696,59.1447,59.2339,9679.0
2017-11-29 14:05:00,66.38,66.5,66.35,66.47,16545.0,59.225,59.332,59.1982,59.3053,16545.0
2017-11-29 14:10:00,66.46,66.52,66.44,66.44,3070.0,59.2963,59.3499,59.2785,59.2785,3070.0
2017-11-29 14:15:00,66.43,66.57,66.43,66.52,4899.0,59.2696,59.3945,59.2696,59.3499,4899.0
2017-11-29 14:20:00,66.56,66.61,66.53,66.61,16573.0,59.3856,59.4302,59.3588,59.4302,16573.0
2017-11-29 14:25:00,66.61,66.67,66.57,66.66,14558.0,59.4302,59.4837,59.3945,59.4748,14558.0
2017-11-29 14:30:00,66.64,66.67,66.57,66.57,8655.0,59.4569,59.4837,59.3945,59.3945,8655.0
2017-11-29 14:35:00,66.55,66.57,66.47,66.47,4800.0,59.3766,59.3945,59.3053,59.3053,4800.0
2017-11-29 14:40:00,66.45,66.47,66.41,66.41,5185.0,59.2874,59.3053,59.2517,59.2517,5185.0
2017-11-29 14:45:00,66.42,66.54,66.4,66.52,6618.0,59.2607,59.3677,59.2428,59.3499,6618.0
2017-11-29 14:50:00,66.5,66.51,66.46,66.47,4711.0,59.332,59.341,59.2963,59.3053,4711.0
2017-11-29 14:55:00,66.48,66.55,66.47,66.52,7797.0,59.3142,59.3766,59.3053,59.3499,7797.0
2017-11-29 15:00:00,66.54,66.56,66.47,66.5,7313.0,59.3677,59.3856,59.3053,59.332,7313.0
2017-11-29 15:05:00,66.5,66.5,66.44,66.48,9588.0,59.332,59.332,59.2785,59.3142,9588.0
2017-11-29 15:10:00,66.48,66.48,66.42,66.43,10091.0,59.3142,59.3142,59.2607,59.2696,10091.0
2017-11-29 15:15:00,66.43,66.48,66.41,66.47,8608.0,59.2696,59.3142,59.2517,59.3053,8608.0
2017-11-29 15:20:00,66.46,66.54,66.46,66.52,14037.0,59.2963,59.3677,59.2963,59.3499,14037.0
2017-11-29 15:25:00,66.54,66.54,66.5,66.53,8604.0,59.3677,59.3677,59.332,59.3588,8604.0
2017-11-29 15:30:00,66.53,66.54,66.5,66.51,22175.0,59.3588,59.3677,59.332,59.341,22175.0
2017-11-29 15:35:00,66.51,66.51,66.45,66.46,58051.0,59.341,59.341,59.2874,59.2963,58051.0
2017-11-29 15:40:00,66.45,66.47,66.4,66.44,93513.0,59.2874,59.3053,59.2428,59.2785,93513.0
2017-11-29 15:45:00,66.44,66.45,66.4,66.42,129090.0,59.2785,59.2874,59.2428,59.2607,129090.0
2017-11-29 15:50:00,66.42,66.5,66.41,66.44,111996.0,59.2607,59.332,59.2517,59.2785,111996.0
2017-11-29 15:55:00,66.45,66.45,66.41,66.41,121818.0,59.2874,59.2874,59.2517,59.2517,121818.0
2017-11-30 09:30:00,66.57,66.57,66.33,66.35,14371.0,59.7464,59.7464,59.531,59.5489,14371.0
2017-11-30 09:35:00,66.34,66.34,66.05,66.19,6347.0,59.5399,59.5399,59.2797,59.4053,6347.0
2017-11-30 09:40:00,66.11,66.14,65.98,65.98,1400.0,59.3335,59.3604,59.2168,59.2168,1400.0
2017-11-30 09:45:00,66.06,66.09,66.01,66.02,1977.0,59.2886,59.3156,59.2438,59.2527,1977.0
2017-11-30 09:50:00,66.03,66.04,65.91,65.91,4120.0,59.2617,59.2707,59.154,59.154,4120.0
2017-11-30 09:55:00,65.92,65.94,65.89,65.93,3407.0,59.163,59.1809,59.1361,59.172,3407.0
2017-11-30 10:00:00,65.89,65.9,65.71,65.71,4040.0,59.1361,59.145,58.9745,58.9745,4040.0
2017-11-30 10:05:00,65.72,65.76,65.53,65.56,729208.0,58.9835,59.0194,58.813,58.8399,729208.0
2017-11-30 10:10:00,65.57,65.7,65.48,65.7,12196.0,58.8489,58.9655,58.7681,58.9655,12196.0
2017-11-30 10:15:00,65.71,65.76,65.67,65.71,4620.0,58.9745,59.0194,58.9386,58.9745,4620.0
2017-11-30 10:20:00,65.69,65.72,65.58,65.63,220309.0,58.9566,58.9835,58.8578,58.9027,220309.0
2017-11-30 10:25:00,65.63,65.71,65.6,65.64,10067.0,58.9027,58.9745,58.8758,58.9117,10067.0
2017-11-30 10:30:00,65.65,65.76,65.57,65.71,7280.0,58.9207,59.0194,58.8489,58.9745,7280.0
2017-11-30 10:35:00,65.7,65.7,65.64,65.67,18656.0,58.9655,58.9655,58.9117,58.9386,18656.0
2017-11-30 10:40:00,65.64,65.73,65.63,65.7,5901.0,58.9117,58.9925,58.9027,58.9655,5901.0
2017-11-30 10:45:00,65.67,65.68,65.55,65.63,37017.0,58.9386,58.9476,58.8309,58.9027,37017.0
2017-11-30 10:50:00,65.63,65.76,65.63,65.76,3934.0,58.9027,59.0194,58.9027,59.0194,3934.0
2017-11-30 10:55:00,65.77,65.81,65.7,65.75,12267.0,59.0284,59.0643,58.9655,59.0104,12267.0
2017-11-30 11:00:00,65.76,65.93,65.75,65.84,15022.0,59.0194,59.172,59.0104,59.0912,15022.0
2017-11-30 11:05:00,65.85,65.89,65.78,65.83,14544.0,59.1002,59.1361,59.0373,59.0822,14544.0
2017-11-30 11:10:00,65.79,65.83,65.75,65.81,7436.0,59.0463,59.0822,59.0104,59.0643,7436.0
2017-11-30 11:15:00,65.8,65.93,65.75,65.82,7031.0,59.0553,59.172,59.0104,59.0732,7031.0
2017-11-30 11:20:00,65.79,65.82,65.78,65.78,2225.0,59.0463,59.0732,59.0373,59.0373,2225.0
2017-11-30 11:25:00,65.78,65.8,65.72,65.73,8570.0,59.0373,59.0553,58.9835,58.9925,8570.0
2017-11-30 11:30:00,65.76,65.9,65.76,65.84,4894.0,59.0194,59.145,59.0194,59.0912,4894.0
2017-11-30 11:35:00,65.86,65.86,65.75,65.75,6318.0,59.1091,59.1091,59.0104,59.0104,6318.0
2017-11-30 11:40:00,65.78,65.81,65.77,65.8,9853.0,59.0373,59.0643,59.0284,59.0553,9853.0
2017-11-30 11:45:00,65.81,65.82,65.76,65.79,17852.0,59.0643,59.0732,59.0194,59.0463,17852.0
2017-11-30 11:50:00,65.81,65.92,65.8,65.92,2917.0,59.0643,59.163,59.0553,59.163,2917.0
2017-11-30 11:55:00,65.93,65.94,65.87,65.94,5664.0,59.172,59.1809,59.1181,59.1809,5664.0
2017-11-30 12:00:00,65.95,65.99,65.94,65.99,3906.0,59.1899,59.2258,59.1809,59.2258,3906.0
2017-11-30 12:05:00,65.97,66.07,65.97,66.06,3145.0,59.2079,59.2976,59.2079,59.2886,3145.0
2017-11-30 12:10:00,66.07,66.12,66.05,66.09,4809.0,59.2976,59.3425,59.2797,59.3156,4809.0
2017-11-30 12:15:00,66.09,66.1,66.0,66.04,9940.0,59.3156,59.3245,59.2348,59.2707,9940.0
2017-11-30 12:20:00,66.04,66.1,66.03,66.06,5184.0,59.2707,59.3245,59.2617,59.2886,5184.0
2017-11-30 12:25:00,66.07,66.18,66.06,66.17,4420.0,59.2976,59.3963,59.2886,59.3874,4420.0
2017-11-30 12:30:00,66.17,66.25,66.17,66.23,4526.0,59.3874,59.4592,59.3874,59.4412,4526.0
2017-11-30 12:35:00,66.25,66.32,66.2,66.23,11617.0,59.4592,59.522,59.4143,59.4412,11617.0
2017-11-30 12:40:00,66.21,66.27,66.18,66.27,10140.0,59.4233,59.4771,59.3963,59.4771,10140.0
2017-11-30 12:45:00,66.3,66.42,66.3,66.41,4279.0,59.504,59.6117,59.504,59.6028,4279.0
2017-11-30 12:50:00,66.4,66.41,66.35,66.39,5735.0,59.5938,59.6028,59.5489,59.5848,5735.0
2017-11-30 12:55:00,66.37,66.39,66.31,66.33,8228.0,59.5669,59.5848,59.513,59.531,8228.0
2017-11-30 13:00:00,66.34,66.47,66.34,66.45,5061.0,59.5399,59.6566,59.5399,59.6387,5061.0
2017-11-30 13:05:00,66.45,66.45,66.3,66.3,5618.0,59.6387,59.6387,59.504,59.504,5618.0
2017-11-30 13:10:00,66.33,66.33,66.26,66.27,7789.0,59.531,59.531,59.4681,59.4771,7789.0
2017-11-30 13:15:00,66.26,66.26,66.16,66.16,8299.0,59.4681,59.4681,59.3784,59.3784,8299.0
2017-11-30 13:20:00,66.15,66.16,66.04,66.04,6634.0,59.3694,59.3784,59.2707,59.2707,6634.0
2017-11-30 13:25:00,66.04,66.1,65.99,65.99,6853.0,59.2707,59.3245,59.2258,59.2258,6853.0
2017-11-30 13:30:00,65.99,66.01,65.97,66.0,11459.0,59.2258,59.2438,59.2079,59.2348,11459.0
2017-11-30 13:35:00,66.01,66.09,65.97,66.02,11798.0,59.2438,59.3156,59.2079,59.2527,11798.0
2017-11-30 13:40:00,66.0,66.0,65.87,65.89,7367.0,59.2348,59.2348,59.1181,59.1361,7367.0
2017-11-30 13:45:00,65.88,65.88,65.79,65.79,19481.0,59.1271,59.1271,59.0463,59.0463,19481.0
2017-11-30 13:50:00,65.78,65.83,65.74,65.79,9021.0,59.0373,59.0822,59.0014,59.0463,9021.0
2017-11-30 13:55:00,65.78,65.84,65.78,65.82,13635.0,59.0373,59.0912,59.0373,59.0732,13635.0
2017-11-30 14:00:00,65.84,65.86,65.71,65.71,52547.0,59.0912,59.1091,58.9745,58.9745,52547.0
2017-11-30 14:05:00,65.7,65.71,65.63,65.63,11905.0,58.9655,58.9745,58.9027,58.9027,11905.0
2017-11-30 14:10:00,65.64,65.77,65.63,65.77,12030.0,58.9117,59.0284,58.9027,59.0284,12030.0
2017-11-30 14:15:00,65.77,65.78,65.7,65.72,15029.0,59.0284,59.0373,58.9655,58.9835,15029.0
2017-11-30 14:20:00,65.72,65.75,65.68,65.7,12601.0,58.9835,59.0104,58.9476,58.9655,12601.0
2017-11-30 14:25:00,65.71,65.84,65.71,65.83,10489.0,58.9745,59.0912,58.9745,59.0822,10489.0
2017-11-30 14:30:00,65.83,65.83,65.71,65.78,14352.0,59.0822,59.0822,58.9745,59.0373,14352.0
2017-11-30 14:35:00,65.78,65.86,65.74,65.85,9332.0,59.0373,59.1091,59.0014,59.1002,9332.0
2017-11-30 14:40:00,65.88,65.9,65.84,65.9,12827.0,59.1271,59.145,59.0912,59.145,12827.0
2017-11-30 14:45:00,65.88,65.88,65.82,65.83,7758.0,59.1271,59.1271,59.0732,59.0822,7758.0
2017-11-30 14:50:00,65.82,65.87,65.8,65.84,12784.0,59.0732,59.1181,59.0553,59.0912,12784.0
2017-11-30 14:55:00,65.84,65.85,65.77,65.78,8670.0,59.0912,59.1002,59.0284,59.0373,8670.0
2017-11-30 15:00:00,65.77,65.77,65.67,65.69,440597.0,59.0284,59.0284,58.9386,58.9566,440597.0
2017-11-30 15:05:00,65.68,65.83,65.67,65.76,13943.0,58.9476,59.0822,58.9386,59.0194,13943.0
2017-11-30 15:10:00,65.76,65.92,65.75,65.9,15748.0,59.0194,59.163,59.0104,59.145,15748.0
2017-11-30 15:15:00,65.9,65.98,65.9,65.98,8537.0,59.145,59.2168,59.145,59.2168,8537.0
2017-11-30 15:20:00,65.98,65.99,65.95,65.97,15893.0,59.2168,59.2258,59.1899,59.2079,15893.0
2017-11-30 15:25:00,65.96,66.02,65.96,66.01,44007.0,59.1989,59.2527,59.1989,59.2438,44007.0
2017-11-30 15:30:00,66.02,66.03,65.99,66.01,28804.0,59.2527,59.2617,59.2258,59.2438,28804.0
2017-11-30 15:35:00,66.01,66.02,65.86,65.86,162302.0,59.2438,59.2527,59.1091,59.1091,162302.0
2017-11-30 15:40:00,65.87,65.87,65.82,65.83,24608.0,59.1181,59.1181,59.0732,59.0822,24608.0
2017-11-30 15:45:00,65.83,65.99,65.83,65.96,38637.0,59.0822,59.2258,59.0822,59.1989,38637.0
2017-11-30 15:50:00,65.97,66.0,65.92,65.94,39590.0,59.2079,59.2348,59.163,59.1809,39590.0
2017-11-30 15:55:00,65.94,65.94,65.81,65.83,156924.0,59.1809,59.1809,59.0643,59.0822,156924.0
2017-12-01 09:30:00,66.17,66.76,66.15,66.43,18618.0,59.3874,59.9169,59.3694,59.6207,18618.0
2017-12-01 09:35:00,66.39,66.61,66.25,66.27,4087.0,59.5848,59.7823,59.4592,59.4771,4087.0
2017-12-01 09:40:00,66.23,66.27,66.1,66.14,6980.0,59.4412,59.4771,59.3245,59.3604,6980.0
2017-12-01 09:45:00,66.16,66.51,66.16,66.49,6757.0,59.3784,59.6925,59.3784,59.6746,6757.0
2017-12-01 09:50:00,66.46,66.46,66.34,66.43,10150.0,59.6476,59.6476,59.5399,59.6207,10150.0
2017-12-01 09:55:00,66.4,66.55,66.4,66.55,5497.0,59.5938,59.7284,59.5938,59.7284,5497.0
2017-12-01 10:00:00,66.5,66.53,66.37,66.47,8450.0,59.6835,59.7105,59.5669,59.6566,8450.0
2017-12-01 10:05:00,66.48,66.52,66.44,66.47,10560.0,59.6656,59.7015,59.6297,59.6566,10560.0
2017-12-01 10:10:00,66.5,66.53,66.3,66.36,11393.0,59.6835,59.7105,59.504,59.5579,11393.0
2017-12-01 10:15:00,66.38,66.59,66.29,66.57,197700.0,59.5758,59.7643,59.4951,59.7464,197700.0
2017-12-01 10:20:00,66.55,66.69,66.45,66.45,10216.0,59.7284,59.8541,59.6387,59.6387,10216.0
2017-12-01 10:25:00,66.44,66.58,66.44,66.49,10442.0,59.6297,59.7553,59.6297,59.6746,10442.0
2017-12-01 10:30:00,66.51,66.61,66.49,66.53,8338.0,59.6925,59.7823,59.6746,59.7105,8338.0
2017-12-01 10:35:00,66.54,66.61,66.52,66.54,7114.0,59.7194,59.7823,59.7015,59.7194,7114.0
2017-12-01 10:40:00,66.57,66.67,66.55,66.59,5462.0,59.7464,59.8361,59.7284,59.7643,5462.0
2017-12-01 10:45:00,66.59,66.61,66.55,66.59,7824.0,59.7643,59.7823,59.7284,59.7643,7824.0
2017-12-01 10:50:00,66.59,66.74,66.59,66.71,6182.0,59.7643,59.8989,59.7643,59.872,6182.0
2017-12-01 10:55:00,66.7,66.72,66.62,66.68,5600.0,59.863,59.881,59.7912,59.8451,5600.0
2017-12-01 11:00:00,66.66,66.68,66.54,66.56,124693.0,59.8271,59.8451,59.7194,59.7374,124693.0
2017-12-01 11:05:00,66.56,66.63,66.24,66.31,13257.0,59.7374,59.8002,59.4502,59.513,13257.0
2017-12-01 11:10:00,66.27,66.3,65.5,65.78,23130.0,59.4771,59.504,58.786,59.0373,23130.0
2017-12-01 11:15:00,65.74,66.04,65.69,66.02,12472.0,59.0014,59.2707,58.9566,59.2527,12472.0
2017-12-01 11:20:00,66.02,66.02,65.42,65.42,20158.0,59.2527,59.2527,58.7142,58.7142,20158.0
2017-12-01 11:25:00,65.38,65.5,65.05,65.15,15754.0,58.6783,58.786,58.3822,58.4719,15754.0
2017-12-01 11:30:00,65.08,65.24,64.8,65.24,16516.0,58.4091,58.5527,58.1578,58.5527,16516.0
2017-12-01 11:35:00,65.22,65.63,65.21,65.51,86004.0,58.5347,58.9027,58.5258,58.795,86004.0
2017-12-01 11:40:00,65.51,65.57,65.38,65.45,11861.0,58.795,58.8489,58.6783,58.7412,11861.0
2017-12-01 11:45:00,65.46,65.48,65.26,65.39,10547.0,58.7501,58.7681,58.5706,58.6873,10547.0
2017-12-01 11:50:00,65.34,65.58,65.25,65.5,14557.0,58.6424,58.8578,58.5617,58.786,14557.0
2017-12-01 11:55:00,65.58,65.76,65.48,65.71,6656.0,58.8578,59.0194,58.7681,58.9745,6656.0
2017-12-01 12:00:00,65.74,65.74,65.49,65.61,6393.0,59.0014,59.0014,58.7771,58.8848,6393.0
2017-12-01 12:05:00,65.65,65.78,65.39,65.59,11294.0,58.9207,59.0373,58.6873,58.8668,11294.0
2017-12-01 12:10:00,65.67,65.67,65.46,65.6,4500.0,58.9386,58.9386,58.7501,58.8758,4500.0
2017-12-01 12:15:00,65.6,65.79,65.52,65.63,5370.0,58.8758,59.0463,58.804,58.9027,5370.0
2017-12-01 12:20:00,65.68,65.79,65.56,65.67,24878.0,58.9476,59.0463,58.8399,58.9386,24878.0
2017-12-01 12:25:00,65.74,65.93,65.72,65.92,18876.0,59.0014,59.172,58.9835,59.163,18876.0
2017-12-01 12:30:00,65.88,66.01,65.76,66.01,18996.0,59.1271,59.2438,59.0194,59.2438,18996.0
2017-12-01 12:35:00,66.04,66.16,66.04,66.05,3383.0,59.2707,59.3784,59.2707,59.2797,3383.0
2017-12-01 12:40:00,66.08,66.1,66.05,66.09,1109.0,59.3066,59.3245,59.2797,59.3156,1109.0
2017-12-01 12:45:00,66.09,66.11,65.96,66.02,8658.0,59.3156,59.3335,59.1989,59.2527,8658.0
2017-12-01 12:50:00,66.01,66.07,65.97,66.03,10119.0,59.2438,59.2976,59.2079,59.2617,10119.0
2017-12-01 12:55:00,66.05,66.12,66.02,66.08,6257.0,59.2797,59.3425,59.2527,59.3066,6257.0
2017-12-01 13:00:00,66.06,66.12,66.04,66.1,5756.0,59.2886,59.3425,59.2707,59.3245,5756.0
2017-12-01 13:05:00,66.09,66.13,66.04,66.12,4604.0,59.3156,59.3515,59.2707,59.3425,4604.0
2017-12-01 13:10:00,66.11,66.32,66.11,66.25,24562.0,59.3335,59.522,59.3335,59.4592,24562.0
2017-12-01 13:15:00,66.24,66.31,66.21,66.3,12914.0,59.4502,59.513,59.4233,59.504,12914.0
2017-12-01 13:20:00,66.3,66.35,66.3,66.35,8291.0,59.504,59.5489,59.504,59.5489,8291.0
2017-12-01 13:25:00,66.35,66.36,66.27,66.29,9462.0,59.5489,59.5579,59.4771,59.4951,9462.0
2017-12-01 13:30:00,66.32,66.43,66.3,66.43,4710.0,59.522,59.6207,59.504,59.6207,4710.0
2017-12-01 13:35:00,66.43,66.46,66.41,66.42,2200.0,59.6207,59.6476,59.6028,59.6117,2200.0
2017-12-01 13:40:00,66.41,66.41,66.29,66.36,5456.0,59.6028,59.6028,59.4951,59.5579,5456.0
2017-12-01 13:45:00,66.36,66.42,66.34,66.4,2388.0,59.5579,59.6117,59.5399,59.5938,2388.0
2017-12-01 13:50:00,66.42,66.51,66.41,66.51,2873.0,59.6117,59.6925,59.6028,59.6925,2873.0
2017-12-01 13:55:00,66.47,66.51,66.46,66.51,3492.0,59.6566,59.6925,59.6476,59.6925,3492.0
2017-12-01 14:00:00,66.48,66.5,66.41,66.5,3400.0,59.6656,59.6835,59.6028,59.6835,3400.0
2017-12-01 14:05:00,66.5,66.6,66.46,66.59,104404.0,59.6835,59.7733,59.6476,59.7643,104404.0
2017-12-01 14:10:00,66.64,66.71,66.61,66.68,4200.0,59.8092,59.872,59.7823,59.8451,4200.0
2017-12-01 14:15:00,66.68,66.71,66.64,66.65,4536.0,59.8451,59.872,59.8092,59.8182,4536.0
2017-12-01 14:20:00,66.69,66.74,66.66,66.68,3647.0,59.8541,59.8989,59.8271,59.8451,3647.0
2017-12-01 14:25:00,66.66,66.67,66.6,66.6,7884.0,59.8271,59.8361,59.7733,59.7733,7884.0
2017-12-01 14:30:00,66.62,66.63,66.56,66.56,4454.0,59.7912,59.8002,59.7374,59.7374,4454.0
2017-12-01 14:35:00,66.56,66.58,66.53,66.53,2500.0,59.7374,59.7553,59.7105,59.7105,2500.0
2017-12-01 14:40:00,66.52,66.53,66.45,66.45,6548.0,59.7015,59.7105,59.6387,59.6387,6548.0
2017-12-01 14:45:00,66.46,66.52,66.46,66.52,3977.0,59.6476,59.7015,59.6476,59.7015,3977.0
2017-12-01 14:50:00,66.5,66.55,66.49,66.55,3700.0,59.6835,59.7284,59.6746,59.7284,3700.0
2017-12-01 14:55:00,66.54,66.56,66.5,66.51,7988.0,59.7194,59.7374,59.6835,59.6925,7988.0
2017-12-01 15:00:00,66.51,66.56,66.43,66.56,8675.0,59.6925,59.7374,59.6207,59.7374,8675.0
2017-12-01 15:05:00,66.57,66.63,66.57,66.58,8473.0,59.7464,59.8002,59.7464,59.7553,8473.0
2017-12-01 15:10:00,66.59,66.59,66.49,66.5,7938.0,59.7643,59.7643,59.6746,59.6835,7938.0
2017-12-01 15:15:00,66.5,66.55,66.49,66.51,6383.0,59.6835,59.7284,59.6746,59.6925,6383.0
2017-12-01 15:20:00,66.5,66.55,66.5,66.51,10105.0,59.6835,59.7284,59.6835,59.6925,10105.0
2017-12-01 15:25:00,66.51,66.56,66.5,66.55,11011.0,59.6925,59.7374,59.6835,59.7284,11011.0
2017-12-01 15:30:00,66.54,66.56,66.51,66.51,10262.0,59.7194,59.7374,59.6925,59.6925,10262.0
2017-12-01 15:35:00,66.52,66.53,66.45,66.48,19548.0,59.7015,59.7105,59.6387,59.6656,19548.0
2017-12-01 15:40:00,66.48,66.55,66.47,66.52,16373.0,59.6656,59.7284,59.6566,59.7015,16373.0
2017-12-01 15:45:00,66.52,66.52,66.46,66.49,26697.0,59.7015,59.7015,59.6476,59.6746,26697.0
2017-12-01 15:50:00,66.5,66.56,66.49,66.53,31442.0,59.6835,59.7374,59.6746,59.7105,31442.0
2017-12-01 15:55:00,66.53,66.6,66.52,66.57,64026.0,59.7105,59.7733,59.7015,59.7464,64026.0
2017-12-04 09:30:00,67.13,67.3,67.02,67.18,16227.0,60.249,60.4015,60.1502,60.2938,16227.0
2017-12-04 09:35:00,67.11,67.11,66.8,66.81,5295.0,60.231,60.231,59.9528,59.9618,5295.0
2017-12-04 09:40:00,66.78,66.82,66.71,66.82,2435.0,59.9348,59.9707,59.872,59.9707,2435.0
2017-12-04 09:45:00,66.83,66.92,66.65,66.68,6804.0,59.9797,60.0605,59.8182,59.8451,6804.0
2017-12-04 09:50:00,66.66,66.66,66.47,66.49,5633.0,59.8271,59.8271,59.6566,59.6746,5633.0
2017-12-04 09:55:00,66.52,66.55,66.48,66.49,105347.0,59.7015,59.7284,59.6656,59.6746,105347.0
2017-12-04 10:00:00,66.51,66.77,66.5,66.75,21263.0,59.6925,59.9259,59.6835,59.9079,21263.0
2017-12-04 10:05:00,66.81,66.87,66.78,66.85,54850.0,59.9618,60.0156,59.9348,59.9977,54850.0
2017-12-04 10:10:00,66.84,66.88,66.75,66.78,5903.0,59.9887,60.0246,59.9079,59.9348,5903.0
2017-12-04 10:15:00,66.79,66.82,66.76,66.81,4228.0,59.9438,59.9707,59.9169,59.9618,4228.0
2017-12-04 10:20:00,66.81,66.82,66.74,66.77,6999.0,59.9618,59.9707,59.8989,59.9259,6999.0
2017-12-04 10:25:00,66.77,66.82,66.73,66.73,9241.0,59.9259,59.9707,59.89,59.89,9241.0
2017-12-04 10:30:00,66.75,66.9,66.74,66.89,11590.0,59.9079,60.0425,59.8989,60.0336,11590.0
2017-12-04 10:35:00,66.87,66.94,66.85,66.89,111164.0,60.0156,60.0784,59.9977,60.0336,111164.0
2017-12-04 10:40:00,66.88,66.91,66.73,66.8,14489.0,60.0246,60.0515,59.89,59.9528,14489.0
2017-12-04 10:45:00,66.79,66.89,66.77,66.86,5946.0,59.9438,60.0336,59.9259,60.0066,5946.0
2017-12-04 10:50:00,66.87,66.87,66.75,66.78,3200.0,60.0156,60.0156,59.9079,59.9348,3200.0
2017-12-04 10:55:00,66.82,66.9,66.76,66.87,3120.0,59.9707,60.0425,59.9169,60.0156,3120.0
2017-12-04 11:00:00,66.87,66.87,66.78,66.82,2532.0,60.0156,60.0156,59.9348,59.9707,2532.0
2017-12-04 11:05:00,66.84,66.87,66.81,66.81,1500.0,59.9887,60.0156,59.9618,59.9618,1500.0
2017-12-04 11:10:00,66.81,66.82,66.75,66.76,2487.0,59.9618,59.9707,59.9079,59.9169,2487.0
2017-12-04 11:15:00,66.78,66.84,66.77,66.77,8009.0,59.9348,59.9887,59.9259,59.9259,8009.0
2017-12-04 11:20:00,66.79,66.82,66.74,66.78,3815.0,59.9438,59.9707,59.8989,59.9348,3815.0
2017-12-04 11:25:00,66.75,66.79,66.69,66.78,10730.0,59.9079,59.9438,59.8541,59.9348,10730.0
2017-12-04 11:30:00,66.78,66.82,66.75,66.79,2474.0,59.9348,59.9707,59.9079,59.9438,2474.0
2017-12-04 11:35:00,66.81,66.84,66.79,66.81,9768.0,59.9618,59.9887,59.9438,59.9618,9768.0
2017-12-04 11:40:00,66.79,66.79,66.76,66.76,918.0,59.9438,59.9438,59.9169,59.9169,918.0
2017-12-04 11:45:00,66.77,66.85,66.77,66.83,2125.0,59.9259,59.9977,59.9259,59.9797,2125.0
2017-12-04 11:50:00,66.81,66.81,66.79,66.79,1597.0,59.9618,59.9618,59.9438,59.9438,1597.0
2017-12-04 11:55:00,66.79,66.79,66.74,66.75,2848.0,59.9438,59.9438,59.8989,59.9079,2848.0
2017-12-04 12:00:00,66.76,66.8,66.75,66.75,3301.0,59.9169,59.9528,59.9079,59.9079,3301.0
2017-12-04 12:05:00,66.77,66.78,66.74,66.76,11433.0,59.9259,59.9348,59.8989,59.9169,11433.0
2017-12-04 12:10:00,66.76,66.76,66.69,66.7,15658.0,59.9169,59.9169,59.8541,59.863,15658.0
2017-12-04 12:15:00,66.71,66.72,66.68,66.72,6838.0,59.872,59.881,59.8451,59.881,6838.0
2017-12-04 12:20:00,66.72,66.75,66.7,66.7,12684.0,59.881,59.9079,59.863,59.863,12684.0
2017-12-04 12:25:00,66.69,66.71,66.68,66.7,5180.0,59.8541,59.872,59.8451,59.863,5180.0
2017-12-04 12:30:00,66.7,66.76,66.68,66.76,8614.0,59.863,59.9169,59.8451,59.9169,8614.0
2017-12-04 12:35:00,66.75,66.75,66.69,66.7,22096.0,59.9079,59.9079,59.8541,59.863,22096.0
2017-12-04 12:40:00,66.7,66.73,66.69,66.7,5748.0,59.863,59.89,59.8541,59.863,5748.0
2017-12-04 12:45:00,66.71,66.77,66.71,66.77,10080.0,59.872,59.9259,59.872,59.9259,10080.0
2017-12-04 12:50:00,66.77,66.78,66.75,66.75,1213.0,59.9259,59.9348,59.9079,59.9079,1213.0
2017-12-04 12:55:00,66.77,66.78,66.75,66.75,3500.0,59.9259,59.9348,59.9079,59.9079,3500.0
2017-12-04 13:00:00,66.75,66.8,66.75,66.78,2840.0,59.9079,59.9528,59.9079,59.9348,2840.0
2017-12-04 13:05:00,66.77,66.79,66.74,66.78,12269.0,59.9259,59.9438,59.8989,59.9348,12269.0
2017-12-04 13:10:00,66.79,66.8,66.77,66.78,1400.0,59.9438,59.9528,59.9259,59.9348,1400.0
2017-12-04 13:15:00,66.76,66.76,66.72,66.76,4799.0,59.9169,59.9169,59.881,59.9169,4799.0
2017-12-04 13:20:00,66.77,66.81,66.77,66.8,2567.0,59.9259,59.9618,59.9259,59.9528,2567.0
2017-12-04 13:25:00,66.78,66.82,66.78,66.8,1932.0,59.9348,59.9707,59.9348,59.9528,1932.0
2017-12-04 13:30:00,66.8,66.82,66.79,66.82,783.0,59.9528,59.9707,59.9438,59.9707,783.0
2017-12-04 13:35:00,66.82,66.85,66.8,66.8,3000.0,59.9707,59.9977,59.9528,59.9528,3000.0
2017-12-04 13:40:00,66.79,66.82,66.78,66.81,1901.0,59.9438,59.9707,59.9348,59.9618,1901.0
2017-12-04 13:45:00,66.8,66.83,66.8,66.83,1389.0,59.9528,59.9797,59.9528,59.9797,1389.0
2017-12-04 13:50:00,66.81,66.84,66.81,66.83,1700.0,59.9618,59.9887,59.9618,59.9797,1700.0
2017-12-04 13:55:00,66.82,66.82,66.78,66.81,2863.0,59.9707,59.9707,59.9348,59.9618,2863.0
2017-12-04 14:00:00,66.81,66.82,66.77,66.78,4610.0,59.9618,59.9707,59.9259,59.9348,4610.0
2017-12-04 14:05:00,66.76,66.76,66.73,66.73,6760.0,59.9169,59.9169,59.89,59.89,6760.0
2017-12-04 14:10:00,66.73,66.79,66.73,66.76,7060.0,59.89,59.9438,59.89,59.9169,7060.0
2017-12-04 14:15:00,66.76,66.78,66.73,66.74,41944.0,59.9169,59.9348,59.89,59.8989,41944.0
2017-12-04 14:20:00,66.75,66.75,66.69,66.71,21601.0,59.9079,59.9079,59.8541,59.872,21601.0
2017-12-04 14:25:00,66.71,66.74,66.65,66.7,13707.0,59.872,59.8989,59.8182,59.863,13707.0
2017-12-04 14:30:00,66.7,66.73,66.66,66.66,15398.0,59.863,59.89,59.8271,59.8271,15398.0
2017-12-04 14:35:00,66.68,66.75,66.68,66.75,6965.0,59.8451,59.9079,59.8451,59.9079,6965.0
2017-12-04 14:40:00,66.75,66.77,66.74,66.76,15257.0,59.9079,59.9259,59.8989,59.9169,15257.0
2017-12-04 14:45:00,66.77,66.8,66.75,66.78,8486.0,59.9259,59.9528,59.9079,59.9348,8486.0
2017-12-04 14:50:00,66.76,66.81,66.72,66.76,31800.0,59.9169,59.9618,59.881,59.9169,31800.0
2017-12-04 14:55:00,66.75,66.8,66.74,66.79,5588.0,59.9079,59.9528,59.8989,59.9438,5588.0
2017-12-04 15:00:00,66.78,66.81,66.76,66.81,5497.0,59.9348,59.9618,59.9169,59.9618,5497.0
2017-12-04 15:05:00,66.8,66.84,66.79,66.82,5760.0,59.9528,59.9887,59.9438,59.9707,5760.0
2017-12-04 15:10:00,66.83,66.83,66.79,66.79,3416.0,59.9797,59.9797,59.9438,59.9438,3416.0
2017-12-04 15:15:00,66.8,66.81,66.78,66.78,6995.0,59.9528,59.9618,59.9348,59.9348,6995.0
2017-12-04 15:20:00,66.76,66.82,66.76,66.8,8510.0,59.9169,59.9707,59.9169,59.9528,8510.0
2017-12-04 15:25:00,66.79,66.79,66.71,66.75,126722.0,59.9438,59.9438,59.872,59.9079,126722.0
2017-12-04 15:30:00,66.75,66.77,66.72,66.76,29136.0,59.9079,59.9259,59.881,59.9169,29136.0
2017-12-04 15:35:00,66.76,66.79,66.73,66.76,40831.0,59.9169,59.9438,59.89,59.9169,40831.0
2017-12-04 15:40:00,66.75,66.77,66.71,66.77,26130.0,59.9079,59.9259,59.872,59.9259,26130.0
2017-12-04 15:45:00,66.76,66.76,66.67,66.68,27901.0,59.9169,59.9169,59.8361,59.8451,27901.0
2017-12-04 15:50:00,66.67,66.7,66.65,66.67,18326.0,59.8361,59.863,59.8182,59.8361,18326.0
2017-12-04 15:55:00,66.67,66.67,66.58,66.58,71498.0,59.8361,59.8361,59.7553,59.7553,71498.0
2017-12-05 09:30:00,66.62,66.66,66.55,66.6,20959.0,59.7912,59.8271,59.7284,59.7733,20959.0
2017-12-05 09:35:00,66.62,66.63,66.13,66.31,7462.0,59.7912,59.8002,59.3515,59.513,7462.0
2017-12-05 09:40:00,66.29,66.33,66.25,66.31,1400.0,59.4951,59.531,59.4592,59.513,1400.0
2017-12-05 09:45:00,66.38,66.39,66.18,66.31,3050.0,59.5758,59.5848,59.3963,59.513,3050.0
2017-12-05 09:50:00,66.29,66.29,66.22,66.24,700.0,59.4951,59.4951,59.4322,59.4502,700.0
2017-12-05 09:55:00,66.2,66.23,66.13,66.13,900.0,59.4143,59.4412,59.3515,59.3515,900.0
2017-12-05 10:00:00,66.11,66.17,66.06,66.16,3372.0,59.3335,59.3874,59.2886,59.3784,3372.0
2017-12-05 10:05:00,66.15,66.15,66.08,66.13,954.0,59.3694,59.3694,59.3066,59.3515,954.0
2017-12-05 10:10:00,66.12,66.23,66.09,66.23,2500.0,59.3425,59.4412,59.3156,59.4412,2500.0
2017-12-05 10:15:00,66.23,66.23,66.12,66.16,1737.0,59.4412,59.4412,59.3425,59.3784,1737.0
2017-12-05 10:20:00,66.16,66.2,66.16,66.2,800.0,59.3784,59.4143,59.3784,59.4143,800.0
2017-12-05 10:25:00,66.13,66.17,66.13,66.16,1593.0,59.3515,59.3874,59.3515,59.3784,1593.0
2017-12-05 10:30:00,66.16,66.25,66.16,66.25,12301.0,59.3784,59.4592,59.3784,59.4592,12301.0
2017-12-05 10:35:00,66.27,66.29,66.19,66.21,4986.0,59.4771,59.4951,59.4053,59.4233,4986.0
2017-12-05 10:40:00,66.22,66.24,66.21,66.24,4212.0,59.4322,59.4502,59.4233,59.4502,4212.0
2017-12-05 10:45:00,66.22,66.24,66.19,66.24,3691.0,59.4322,59.4502,59.4053,59.4502,3691.0
2017-12-05 10:50:00,66.23,66.29,66.23,66.28,1057.0,59.4412,59.4951,59.4412,59.4861,1057.0
2017-12-05 10:55:00,66.28,66.35,66.28,66.35,1668.0,59.4861,59.5489,59.4861,59.5489,1668.0
2017-12-05 11:00:00,66.41,66.43,66.36,66.42,1104.0,59.6028,59.6207,59.5579,59.6117,1104.0
2017-12-05 11:05:00,66.41,66.41,66.37,66.39,2183.0,59.6028,59.6028,59.5669,59.5848,2183.0
2017-12-05 11:10:00,66.4,66.4,66.32,66.32,1260.0,59.5938,59.5938,59.522,59.522,1260.0
2017-12-05 11:15:00,66.31,66.31,66.2,66.2,6573.0,59.513,59.513,59.4143,59.4143,6573.0
2017-12-05 11:20:00,66.19,66.19,66.09,66.11,3972.0,59.4053,59.4053,59.3156,59.3335,3972.0
2017-12-05 11:25:00,66.12,66.12,66.07,66.08,3290.0,59.3425,59.3425,59.2976,59.3066,3290.0
2017-12-05 11:30:00,66.09,66.13,66.09,66.09,2600.0,59.3156,59.3515,59.3156,59.3156,2600.0
2017-12-05 11:35:00,66.09,66.13,66.09,66.12,2043.0,59.3156,59.3515,59.3156,59.3425,2043.0
2017-12-05 11:40:00,66.13,66.13,66.09,66.12,1701.0,59.3515,59.3515,59.3156,59.3425,1701.0
2017-12-05 11:45:00,66.1,66.11,66.1,66.1,400.0,59.3245,59.3335,59.3245,59.3245,400.0
2017-12-05 11:50:00,66.09,66.16,66.09,66.16,1144.0,59.3156,59.3784,59.3156,59.3784,1144.0
2017-12-05 11:55:00,66.17,66.2,66.12,66.12,2100.0,59.3874,59.4143,59.3425,59.3425,2100.0
2017-12-05 12:00:00,66.1,66.11,66.02,66.04,3225.0,59.3245,59.3335,59.2527,59.2707,3225.0
2017-12-05 12:05:00,66.01,66.05,66.01,66.02,2727.0,59.2438,59.2797,59.2438,59.2527,2727.0
2017-12-05 12:10:00,66.04,66.08,66.03,66.05,6411.0,59.2707,59.3066,59.2617,59.2797,6411.0
2017-12-05 12:15:00,66.06,66.12,66.04,66.12,40009.0,59.2886,59.3425,59.2707,59.3425,40009.0
2017-12-05 12:20:00,66.09,66.31,66.08,66.26,6387.0,59.3156,59.513,59.3066,59.4681,6387.0
2017-12-05 12:25:00,66.26,66.3,66.24,66.26,14486.0,59.4681,59.504,59.4502,59.4681,14486.0
2017-12-05 12:30:00,66.27,66.31,66.27,66.31,732.0,59.4771,59.513,59.4771,59.513,732.0
2017-12-05 12:35:00,66.34,66.34,66.31,66.33,1691.0,59.5399,59.5399,59.513,59.531,1691.0
2017-12-05 12:40:00,66.31,66.31,66.28,66.29,12000.0,59.513,59.513,59.4861,59.4951,12000.0
2017-12-05 12:45:00,66.29,66.31,66.25,66.25,8255.0,59.4951,59.513,59.4592,59.4592,8255.0
2017-12-05 12:50:00,66.25,66.27,66.24,66.26,2466.0,59.4592,59.4771,59.4502,59.4681,2466.0
2017-12-05 12:55:00,66.25,66.28,66.25,66.25,4007.0,59.4592,59.4861,59.4592,59.4592,4007.0
2017-12-05 13:00:00,66.26,66.29,66.24,66.29,2075.0,59.4681,59.4951,59.4502,59.4951,2075.0
2017-12-05 13:05:00,66.27,66.3,66.26,66.29,1752.0,59.4771,59.504,59.4681,59.4951,1752.0
2017-12-05 13:10:00,66.3,66.3,66.27,66.29,2914.0,59.504,59.504,59.4771,59.4951,2914.0
2017-12-05 13:15:00,66.29,66.29,66.23,66.27,5681.0,59.4951,59.4951,59.4412,59.4771,5681.0
2017-12-05 13:20:00,66.28,66.31,66.27,66.27,7383.0,59.4861,59.513,59.4771,59.4771,7383.0
2017-12-05 13:25:00,66.27,66.29,66.25,66.28,3017.0,59.4771,59.4951,59.4592,59.4861,3017.0
2017-12-05 13:30:00,66.27,66.28,66.26,66.27,900.0,59.4771,59.4861,59.4681,59.4771,900.0
2017-12-05 13:35:00,66.26,66.27,66.23,66.24,3770.0,59.4681,59.4771,59.4412,59.4502,3770.0
2017-12-05 13:40:00,66.25,66.3,66.24,66.26,6077.0,59.4592,59.504,59.4502,59.4681,6077.0
2017-12-05 13:45:00,66.27,66.27,66.26,66.27,300.0,59.4771,59.4771,59.4681,59.4771,300.0
2017-12-05 13:50:00,66.28,66.29,66.28,66.29,700.0,59.4861,59.4951,59.4861,59.4951,700.0
2017-12-05 13:55:00,66.29,66.32,66.28,66.3,2249.0,59.4951,59.522,59.4861,59.504,2249.0
2017-12-05 14:00:00,66.31,66.33,66.31,66.32,1900.0,59.513,59.531,59.513,59.522,1900.0
2017-12-05 14:05:00,66.31,66.34,66.28,66.3,7244.0,59.513,59.5399,59.4861,59.504,7244.0
2017-12-05 14:10:00,66.29,66.31,66.26,66.27,2500.0,59.4951,59.513,59.4681,59.4771,2500.0
2017-12-05 14:15:00,66.27,66.29,66.26,66.26,2400.0,59.4771,59.4951,59.4681,59.4681,2400.0
2017-12-05 14:20:00,66.27,66.27,66.24,66.26,4928.0,59.4771,59.4771,59.4502,59.4681,4928.0
2017-12-05 14:25:00,66.26,66.29,66.26,66.29,1400.0,59.4681,59.4951,59.4681,59.4951,1400.0
2017-12-05 14:30:00,66.27,66.27,66.23,66.26,4363.0,59.4771,59.4771,59.4412,59.4681,4363.0
2017-12-05 14:35:00,66.24,66.25,66.2,66.22,8123.0,59.4502,59.4592,59.4143,59.4322,8123.0
2017-12-05 14:40:00,66.22,66.27,66.22,66.26,73500.0,59.4322,59.4771,59.4322,59.4681,73500.0
2017-12-05 14:45:00,66.24,66.25,66.2,66.21,4476.0,59.4502,59.4592,59.4143,59.4233,4476.0
2017-12-05 14:50:00,66.2,66.2,66.16,66.17,2718.0,59.4143,59.4143,59.3784,59.3874,2718.0
2017-12-05 14:55:00,66.17,66.17,66.16,66.17,1211.0,59.3874,59.3874,59.3784,59.3874,1211.0
2017-12-05 15:00:00,66.16,66.16,66.07,66.07,3585.0,59.3784,59.3784,59.2976,59.2976,3585.0
2017-12-05 15:05:00,66.04,66.08,66.03,66.03,3835.0,59.2707,59.3066,59.2617,59.2617,3835.0
2017-12-05 15:10:00,66.02,66.04,66.02,66.03,2457.0,59.2527,59.2707,59.2527,59.2617,2457.0
2017-12-05 15:15:00,66.03,66.03,65.96,65.96,3771.0,59.2617,59.2617,59.1989,59.1989,3771.0
2017-12-05 15:20:00,65.95,66.0,65.94,66.0,5409.0,59.1899,59.2348,59.1809,59.2348,5409.0
2017-12-05 15:25:00,65.99,66.02,65.99,66.01,2937.0,59.2258,59.2527,59.2258,59.2438,2937.0
2017-12-05 15:30:00,66.01,66.01,65.95,65.96,6770.0,59.2438,59.2438,59.1899,59.1989,6770.0
2017-12-05 15:35:00,65.96,65.96,65.86,65.86,6925.0,59.1989,59.1989,59.1091,59.1091,6925.0
2017-12-05 15:40:00,65.85,65.9,65.84,65.88,10895.0,59.1002,59.145,59.0912,59.1271,10895.0
2017-12-05 15:45:00,65.87,65.9,65.82,65.88,18144.0,59.1181,59.145,59.0732,59.1271,18144.0
2017-12-05 15:50:00,65.87,65.89,65.83,65.84,12845.0,59.1181,59.1361,59.0822,59.0912,12845.0
2017-12-05 15:55:00,65.84,65.93,65.84,65.89,45247.0,59.0912,59.172,59.0912,59.1361,45247.0
2017-12-06 09:30:00,65.78,66.15,65.78,66.15,6765.0,59.0373,59.3694,59.0373,59.3694,6765.0
2017-12-06 09:35:00,66.14,66.28,66.01,66.28,5636.0,59.3604,59.4861,59.2438,59.4861,5636.0
2017-12-06 09:40:00,66.29,66.34,66.12,66.13,5200.0,59.4951,59.5399,59.3425,59.3515,5200.0
2017-12-06 09:45:00,66.12,66.13,66.07,66.1,3000.0,59.3425,59.3515,59.2976,59.3245,3000.0
2017-12-06 09:50:00,66.09,66.09,65.97,66.04,5100.0,59.3156,59.3156,59.2079,59.2707,5100.0
2017-12-06 09:55:00,66.02,66.04,65.99,66.01,7735.0,59.2527,59.2707,59.2258,59.2438,7735.0
2017-12-06 10:00:00,66.03,66.16,66.03,66.12,8987.0,59.2617,59.3784,59.2617,59.3425,8987.0
2017-12-06 10:05:00,66.12,66.12,66.04,66.12,8968.0,59.3425,59.3425,59.2707,59.3425,8968.0
2017-12-06 10:10:00,66.12,66.15,66.01,66.02,7154.0,59.3425,59.3694,59.2438,59.2527,7154.0
2017-12-06 10:15:00,66.0,66.0,65.93,65.99,9237.0,59.2348,59.2348,59.172,59.2258,9237.0
2017-12-06 10:20:00,65.98,66.05,65.98,66.02,5000.0,59.2168,59.2797,59.2168,59.2527,5000.0
2017-12-06 10:25:00,66.04,66.07,66.04,66.04,5061.0,59.2707,59.2976,59.2707,59.2707,5061.0
2017-12-06 10:30:00,66.03,66.06,66.03,66.03,9179.0,59.2617,59.2886,59.2617,59.2617,9179.0
2017-12-06 10:35:00,66.03,66.04,66.01,66.02,7220.0,59.2617,59.2707,59.2438,59.2527,7220.0
2017-12-06 10:40:00,66.04,66.21,66.04,66.17,5719.0,59.2707,59.4233,59.2707,59.3874,5719.0
2017-12-06 10:45:00,66.15,66.21,66.13,66.18,9302.0,59.3694,59.4233,59.3515,59.3963,9302.0
2017-12-06 10:50:00,66.18,66.21,66.18,66.19,2719.0,59.3963,59.4233,59.3963,59.4053,2719.0
2017-12-06 10:55:00,66.2,66.22,66.17,66.19,5493.0,59.4143,59.4322,59.3874,59.4053,5493.0
2017-12-06 11:00:00,66.2,66.23,66.18,66.23,2667.0,59.4143,59.4412,59.3963,59.4412,2667.0
2017-12-06 11:05:00,66.22,66.24,66.19,66.23,3178.0,59.4322,59.4502,59.4053,59.4412,3178.0
2017-12-06 11:10:00,66.23,66.24,66.22,66.24,5012.0,59.4412,59.4502,59.4322,59.4502,5012.0
2017-12-06 11:15:00,66.24,66.24,66.14,66.16,2978.0,59.4502,59.4502,59.3604,59.3784,2978.0
2017-12-06 11:20:00,66.17,66.2,66.15,66.2,3600.0,59.3874,59.4143,59.3694,59.4143,3600.0
2017-12-06 11:25:00,66.21,66.34,66.2,66.34,8532.0,59.4233,59.5399,59.4143,59.5399,8532.0
2017-12-06 11:30:00,66.35,66.38,66.32,66.33,10212.0,59.5489,59.5758,59.522,59.531,10212.0
2017-12-06 11:35:00,66.33,66.35,66.3,66.3,2800.0,59.531,59.5489,59.504,59.504,2800.0
2017-12-06 11:40:00,66.31,66.32,66.31,66.32,2100.0,59.513,59.522,59.513,59.522,2100.0
2017-12-06 11:45:00,66.31,66.32,66.23,66.25,4978.0,59.513,59.522,59.4412,59.4592,4978.0
2017-12-06 11:50:00,66.25,66.26,66.22,66.24,3603.0,59.4592,59.4681,59.4322,59.4502,3603.0
2017-12-06 11:55:00,66.24,66.24,66.18,66.18,2873.0,59.4502,59.4502,59.3963,59.3963,2873.0
2017-12-06 12:00:00,66.19,66.19,66.14,66.15,1288.0,59.4053,59.4053,59.3604,59.3694,1288.0
2017-12-06 12:05:00,66.14,66.15,66.13,66.15,1946.0,59.3604,59.3694,59.3515,59.3694,1946.0
2017-12-06 12:10:00,66.14,66.14,66.1,66.12,13211.0,59.3604,59.3604,59.3245,59.3425,13211.0
2017-12-06 12:15:00,66.12,66.13,66.06,66.06,3686.0,59.3425,59.3515,59.2886,59.2886,3686.0
2017-12-06 12:20:00,66.05,66.05,66.02,66.03,2800.0,59.2797,59.2797,59.2527,59.2617,2800.0
2017-12-06 12:25:00,66.04,66.1,66.04,66.09,5709.0,59.2707,59.3245,59.2707,59.3156,5709.0
2017-12-06 12:30:00,66.1,66.11,66.04,66.09,7643.0,59.3245,59.3335,59.2707,59.3156,7643.0
2017-12-06 12:35:00,66.09,66.09,66.04,66.04,1660.0,59.3156,59.3156,59.2707,59.2707,1660.0
2017-12-06 12:40:00,66.03,66.04,65.96,65.96,6759.0,59.2617,59.2707,59.1989,59.1989,6759.0
2017-12-06 12:45:00,65.98,66.01,65.98,66.01,5302.0,59.2168,59.2438,59.2168,59.2438,5302.0
2017-12-06 12:50:00,66.01,66.02,66.0,66.01,6689.0,59.2438,59.2527,59.2348,59.2438,6689.0
2017-12-06 12:55:00,66.01,66.01,66.0,66.01,2209.0,59.2438,59.2438,59.2348,59.2438,2209.0
2017-12-06 13:00:00,66.01,66.01,65.98,65.98,7479.0,59.2438,59.2438,59.2168,59.2168,7479.0
2017-12-06 13:05:00,65.98,66.0,65.96,66.0,3036.0,59.2168,59.2348,59.1989,59.2348,3036.0
2017-12-06 13:10:00,66.0,66.01,65.99,66.0,1700.0,59.2348,59.2438,59.2258,59.2348,1700.0
2017-12-06 13:15:00,66.0,66.01,65.98,65.99,3100.0,59.2348,59.2438,59.2168,59.2258,3100.0
2017-12-06 13:20:00,65.98,65.99,65.92,65.92,3185.0,59.2168,59.2258,59.163,59.163,3185.0
2017-12-06 13:25:00,65.92,65.96,65.91,65.96,4003.0,59.163,59.1989,59.154,59.1989,4003.0
2017-12-06 13:30:00,65.97,65.99,65.95,65.97,3900.0,59.2079,59.2258,59.1899,59.2079,3900.0
2017-12-06 13:35:00,65.97,66.06,65.97,66.05,5513.0,59.2079,59.2886,59.2079,59.2797,5513.0
2017-12-06 13:40:00,66.05,66.09,66.01,66.01,3800.0,59.2797,59.3156,59.2438,59.2438,3800.0
2017-12-06 13:45:00,66.0,66.06,66.0,66.04,4200.0,59.2348,59.2886,59.2348,59.2707,4200.0
2017-12-06 13:50:00,66.03,66.09,66.03,66.08,35225.0,59.2617,59.3156,59.2617,59.3066,35225.0
2017-12-06 13:55:00,66.09,66.21,66.08,66.21,7677.0,59.3156,59.4233,59.3066,59.4233,7677.0
2017-12-06 14:00:00,66.22,66.27,66.21,66.23,5310.0,59.4322,59.4771,59.4233,59.4412,5310.0
2017-12-06 14:05:00,66.23,66.24,66.12,66.2,10137.0,59.4412,59.4502,59.3425,59.4143,10137.0
2017-12-06 14:10:00,66.22,66.23,66.16,66.16,6590.0,59.4322,59.4412,59.3784,59.3784,6590.0
2017-12-06 14:15:00,66.16,66.22,66.15,66.21,6244.0,59.3784,59.4322,59.3694,59.4233,6244.0
2017-12-06 14:20:00,66.21,66.22,66.14,66.15,6610.0,59.4233,59.4322,59.3604,59.3694,6610.0
2017-12-06 14:25:00,66.15,66.16,66.1,66.14,6315.0,59.3694,59.3784,59.3245,59.3604,6315.0
2017-12-06 14:30:00,66.14,66.14,66.09,66.11,4742.0,59.3604,59.3604,59.3156,59.3335,4742.0
2017-12-06 14:35:00,66.11,66.15,66.04,66.15,7000.0,59.3335,59.3694,59.2707,59.3694,7000.0
2017-12-06 14:40:00,66.14,66.14,66.1,66.11,4580.0,59.3604,59.3604,59.3245,59.3335,4580.0
2017-12-06 14:45:00,66.12,66.12,66.03,66.04,6991.0,59.3425,59.3425,59.2617,59.2707,6991.0
2017-12-06 14:50:00,66.03,66.05,65.97,65.98,6285.0,59.2617,59.2797,59.2079,59.2168,6285.0
2017-12-06 14:55:00,65.99,66.03,65.98,66.01,5590.0,59.2258,59.2617,59.2168,59.2438,5590.0
2017-12-06 15:00:00,66.02,66.03,65.98,66.02,7535.0,59.2527,59.2617,59.2168,59.2527,7535.0
2017-12-06 15:05:00,66.02,66.04,66.01,66.03,8974.0,59.2527,59.2707,59.2438,59.2617,8974.0
2017-12-06 15:10:00,66.02,66.03,66.01,66.03,5219.0,59.2527,59.2617,59.2438,59.2617,5219.0
2017-12-06 15:15:00,66.02,66.04,65.99,66.02,15243.0,59.2527,59.2707,59.2258,59.2527,15243.0
2017-12-06 15:20:00,66.01,66.06,65.98,66.06,12794.0,59.2438,59.2886,59.2168,59.2886,12794.0
2017-12-06 15:25:00,66.06,66.08,66.05,66.07,38935.0,59.2886,59.3066,59.2797,59.2976,38935.0
2017-12-06 15:30:00,66.08,66.08,65.97,65.97,11823.0,59.3066,59.3066,59.2079,59.2079,11823.0
2017-12-06 15:35:00,65.96,65.96,65.92,65.94,14419.0,59.1989,59.1989,59.163,59.1809,14419.0
2017-12-06 15:40:00,65.95,65.95,65.89,65.92,14808.0,59.1899,59.1899,59.1361,59.163,14808.0
2017-12-06 15:45:00,65.92,65.97,65.91,65.91,16041.0,59.163,59.2079,59.154,59.154,16041.0
2017-12-06 15:50:00,65.91,65.91,65.82,65.88,23407.0,59.154,59.154,59.0732,59.1271,23407.0
2017-12-06 15:55:00,65.87,65.88,65.81,65.84,64838.0,59.1181,59.1271,59.0643,59.0912,64838.0
2017-12-07 09:30:00,65.85,66.0,65.74,66.0,5896.0,59.1002,59.2348,59.0014,59.2348,5896.0
2017-12-07 09:35:00,65.86,65.86,65.56,65.56,1500.0,59.1091,59.1091,58.8399,58.8399,1500.0
2017-12-07 09:40:00,65.53,65.69,65.51,65.62,3728.0,58.813,58.9566,58.795,58.8937,3728.0
2017-12-07 09:45:00,65.65,65.68,65.44,65.44,12925.0,58.9207,58.9476,58.7322,58.7322,12925.0
2017-12-07 09:50:00,65.46,65.51,65.26,65.26,2900.0,58.7501,58.795,58.5706,58.5706,2900.0
2017-12-07 09:55:00,65.27,65.38,65.27,65.36,7739.0,58.5796,58.6783,58.5796,58.6604,7739.0
2017-12-07 10:00:00,65.31,65.32,65.22,65.22,2962.0,58.6155,58.6245,58.5347,58.5347,2962.0
2017-12-07 10:05:00,65.22,65.31,65.2,65.27,7860.0,58.5347,58.6155,58.5168,58.5796,7860.0
2017-12-07 10:10:00,65.25,65.39,65.25,65.36,14007.0,58.5617,58.6873,58.5617,58.6604,14007.0
2017-12-07 10:15:00,65.37,65.39,65.31,65.31,7522.0,58.6694,58.6873,58.6155,58.6155,7522.0
2017-12-07 10:20:00,65.32,65.32,65.21,65.21,6723.0,58.6245,58.6245,58.5258,58.5258,6723.0
2017-12-07 10:25:00,65.2,65.26,65.19,65.23,6478.0,58.5168,58.5706,58.5078,58.5437,6478.0
2017-12-07 10:30:00,65.23,65.28,65.22,65.23,4340.0,58.5437,58.5886,58.5347,58.5437,4340.0
2017-12-07 10:35:00,65.24,65.28,65.23,65.28,3439.0,58.5527,58.5886,58.5437,58.5886,3439.0
2017-12-07 10:40:00,65.29,65.29,65.26,65.26,6160.0,58.5976,58.5976,58.5706,58.5706,6160.0
2017-12-07 10:45:00,65.25,65.28,65.23,65.25,5809.0,58.5617,58.5886,58.5437,58.5617,5809.0
2017-12-07 10:50:00,65.26,65.26,65.21,65.23,6056.0,58.5706,58.5706,58.5258,58.5437,6056.0
2017-12-07 10:55:00,65.24,65.36,65.24,65.36,3934.0,58.5527,58.6604,58.5527,58.6604,3934.0
2017-12-07 11:00:00,65.37,65.37,65.31,65.34,9039.0,58.6694,58.6694,58.6155,58.6424,9039.0
2017-12-07 11:05:00,65.32,65.33,65.24,65.25,4600.0,58.6245,58.6335,58.5527,58.5617,4600.0
2017-12-07 11:10:00,65.25,65.25,65.19,65.2,4478.0,58.5617,58.5617,58.5078,58.5168,4478.0
2017-12-07 11:15:00,65.2,65.24,65.17,65.17,7236.0,58.5168,58.5527,58.4899,58.4899,7236.0
2017-12-07 11:20:00,65.17,65.22,65.14,65.2,6254.0,58.4899,58.5347,58.4629,58.5168,6254.0
2017-12-07 11:25:00,65.21,65.21,65.14,65.18,3889.0,58.5258,58.5258,58.4629,58.4988,3889.0
2017-12-07 11:30:00,65.19,65.31,65.19,65.28,4646.0,58.5078,58.6155,58.5078,58.5886,4646.0
2017-12-07 11:35:00,65.29,65.32,65.28,65.32,4600.0,58.5976,58.6245,58.5886,58.6245,4600.0
2017-12-07 11:40:00,65.32,65.33,65.26,65.27,5000.0,58.6245,58.6335,58.5706,58.5796,5000.0
2017-12-07 11:45:00,65.27,65.29,65.25,65.27,4688.0,58.5796,58.5976,58.5617,58.5796,4688.0
2017-12-07 11:50:00,65.3,65.33,65.29,65.31,5265.0,58.6065,58.6335,58.5976,58.6155,5265.0
2017-12-07 11:55:00,65.31,65.43,65.3,65.42,4891.0,58.6155,58.7232,58.6065,58.7142,4891.0
2017-12-07 12:00:00,65.42,65.45,65.39,65.44,4005.0,58.7142,58.7412,58.6873,58.7322,4005.0
2017-12-07 12:05:00,65.44,65.46,65.42,65.46,4116.0,58.7322,58.7501,58.7142,58.7501,4116.0
2017-12-07 12:10:00,65.47,65.5,65.44,65.46,5010.0,58.7591,58.786,58.7322,58.7501,5010.0
2017-12-07 12:15:00,65.47,65.47,65.4,65.42,4883.0,58.7591,58.7591,58.6963,58.7142,4883.0
2017-12-07 12:20:00,65.41,65.43,65.37,65.38,2997.0,58.7053,58.7232,58.6694,58.6783,2997.0
2017-12-07 12:25:00,65.38,65.4,65.36,65.37,3808.0,58.6783,58.6963,58.6604,58.6694,3808.0
2017-12-07 12:30:00,65.37,65.42,65.36,65.42,3977.0,58.6694,58.7142,58.6604,58.7142,3977.0
2017-12-07 12:35:00,65.43,65.45,65.41,65.44,4680.0,58.7232,58.7412,58.7053,58.7322,4680.0
2017-12-07 12:40:00,65.44,65.48,65.42,65.48,2739.0,58.7322,58.7681,58.7142,58.7681,2739.0
2017-12-07 12:45:00,65.48,65.48,65.43,65.45,5439.0,58.7681,58.7681,58.7232,58.7412,5439.0
2017-12-07 12:50:00,65.44,65.47,65.43,65.47,3331.0,58.7322,58.7591,58.7232,58.7591,3331.0
2017-12-07 12:55:00,65.48,65.5,65.46,65.5,4434.0,58.7681,58.786,58.7501,58.786,4434.0
2017-12-07 13:00:00,65.51,65.53,65.46,65.47,5729.0,58.795,58.813,58.7501,58.7591,5729.0
2017-12-07 13:05:00,65.48,65.48,65.46,65.47,2311.0,58.7681,58.7681,58.7501,58.7591,2311.0
2017-12-07 13:10:00,65.47,65.49,65.46,65.46,3341.0,58.7591,58.7771,58.7501,58.7501,3341.0
2017-12-07 13:15:00,65.47,65.49,65.46,65.48,1739.0,58.7591,58.7771,58.7501,58.7681,1739.0
2017-12-07 13:20:00,65.49,65.49,65.47,65.49,3878.0,58.7771,58.7771,58.7591,58.7771,3878.0
2017-12-07 13:25:00,65.5,65.5,65.45,65.45,7535.0,58.786,58.786,58.7412,58.7412,7535.0
2017-12-07 13:30:00,65.44,65.45,65.43,65.45,2200.0,58.7322,58.7412,58.7232,58.7412,2200.0
2017-12-07 13:35:00,65.45,65.47,65.43,65.47,3301.0,58.7412,58.7591,58.7232,58.7591,3301.0
2017-12-07 13:40:00,65.46,65.46,65.4,65.42,4420.0,58.7501,58.7501,58.6963,58.7142,4420.0
2017-12-07 13:45:00,65.42,65.42,65.41,65.42,2000.0,58.7142,58.7142,58.7053,58.7142,2000.0
2017-12-07 13:50:00,65.42,65.42,65.38,65.39,5358.0,58.7142,58.7142,58.6783,58.6873,5358.0
2017-12-07 13:55:00,65.4,65.41,65.39,65.39,2954.0,58.6963,58.7053,58.6873,58.6873,2954.0
2017-12-07 14:00:00,65.4,65.4,65.37,65.38,6385.0,58.6963,58.6963,58.6694,58.6783,6385.0
2017-12-07 14:05:00,65.38,65.38,65.36,65.38,5115.0,58.6783,58.6783,58.6604,58.6783,5115.0
2017-12-07 14:10:00,65.37,65.38,65.34,65.34,7481.0,58.6694,58.6783,58.6424,58.6424,7481.0
2017-12-07 14:15:00,65.34,65.34,65.31,65.32,9250.0,58.6424,58.6424,58.6155,58.6245,9250.0
2017-12-07 14:20:00,65.31,65.32,65.28,65.31,7013.0,58.6155,58.6245,58.5886,58.6155,7013.0
2017-12-07 14:25:00,65.31,65.31,65.26,65.27,6550.0,58.6155,58.6155,58.5706,58.5796,6550.0
2017-12-07 14:30:00,65.27,65.28,65.25,65.28,7223.0,58.5796,58.5886,58.5617,58.5886,7223.0
2017-12-07 14:35:00,65.28,65.29,65.26,65.26,4231.0,58.5886,58.5976,58.5706,58.5706,4231.0
2017-12-07 14:40:00,65.25,65.25,65.2,65.21,7478.0,58.5617,58.5617,58.5168,58.5258,7478.0
2017-12-07 14:45:00,65.2,65.23,65.19,65.21,6340.0,58.5168,58.5437,58.5078,58.5258,6340.0
2017-12-07 14:50:00,65.2,65.37,65.2,65.37,19562.0,58.5168,58.6694,58.5168,58.6694,19562.0
2017-12-07 14:55:00,65.36,65.4,65.35,65.39,8589.0,58.6604,58.6963,58.6514,58.6873,8589.0
2017-12-07 15:00:00,65.39,65.44,65.38,65.4,10186.0,58.6873,58.7322,58.6783,58.6963,10186.0
2017-12-07 15:05:00,65.4,65.4,65.37,65.39,8331.0,58.6963,58.6963,58.6694,58.6873,8331.0
2017-12-07 15:10:00,65.4,65.4,65.33,65.35,12051.0,58.6963,58.6963,58.6335,58.6514,12051.0
2017-12-07 15:15:00,65.36,65.4,65.35,65.37,5075.0,58.6604,58.6963,58.6514,58.6694,5075.0
2017-12-07 15:20:00,65.37,65.42,65.34,65.41,17951.0,58.6694,58.7142,58.6424,58.7053,17951.0
2017-12-07 15:25:00,65.41,65.45,65.35,65.36,13082.0,58.7053,58.7412,58.6514,58.6604,13082.0
2017-12-07 15:30:00,65.37,65.38,65.34,65.36,14442.0,58.6694,58.6783,58.6424,58.6604,14442.0
2017-12-07 15:35:00,65.37,65.37,65.33,65.36,19488.0,58.6694,58.6694,58.6335,58.6604,19488.0
2017-12-07 15:40:00,65.37,65.38,65.34,65.37,23490.0,58.6694,58.6783,58.6424,58.6694,23490.0
2017-12-07 15:45:00,65.36,65.37,65.34,65.34,32942.0,58.6604,58.6694,58.6424,58.6424,32942.0
2017-12-07 15:50:00,65.34,65.38,65.31,65.31,85470.0,58.6424,58.6783,58.6155,58.6155,85470.0
2017-12-07 15:55:00,65.31,65.37,65.3,65.34,68502.0,58.6155,58.6694,58.6065,58.6424,68502.0
2017-12-08 09:30:00,65.5,65.5,65.5,65.5,4931.0,58.786,58.786,58.786,58.786,4931.0
2017-12-08 09:35:00,65.44,65.44,65.22,65.33,4670.0,58.7322,58.7322,58.5347,58.6335,4670.0
2017-12-08 09:40:00,65.32,65.41,65.29,65.33,9872.0,58.6245,58.7053,58.5976,58.6335,9872.0
2017-12-08 09:45:00,65.29,65.32,65.23,65.3,3028.0,58.5976,58.6245,58.5437,58.6065,3028.0
2017-12-08 09:50:00,65.3,65.33,65.23,65.33,8465.0,58.6065,58.6335,58.5437,58.6335,8465.0
2017-12-08 09:55:00,65.33,65.36,65.21,65.21,11594.0,58.6335,58.6604,58.5258,58.5258,11594.0
2017-12-08 10:00:00,65.2,65.29,65.17,65.26,9782.0,58.5168,58.5976,58.4899,58.5706,9782.0
2017-12-08 10:05:00,65.25,65.26,65.22,65.24,5511.0,58.5617,58.5706,58.5347,58.5527,5511.0
2017-12-08 10:10:00,65.23,65.24,65.19,65.24,3312.0,58.5437,58.5527,58.5078,58.5527,3312.0
2017-12-08 10:15:00,65.21,65.26,65.16,65.26,4800.0,58.5258,58.5706,58.4809,58.5706,4800.0
2017-12-08 10:20:00,65.25,65.29,65.21,65.24,3200.0,58.5617,58.5976,58.5258,58.5527,3200.0
2017-12-08 10:25:00,65.24,65.28,65.19,65.2,4133.0,58.5527,58.5886,58.5078,58.5168,4133.0
2017-12-08 10:30:00,65.2,65.25,65.2,65.23,2538.0,58.5168,58.5617,58.5168,58.5437,2538.0
2017-12-08 10:35:00,65.23,65.3,65.23,65.29,5756.0,58.5437,58.6065,58.5437,58.5976,5756.0
2017-12-08 10:40:00,65.28,65.36,65.28,65.32,7059.0,58.5886,58.6604,58.5886,58.6245,7059.0
2017-12-08 10:45:00,65.32,65.32,65.24,65.28,4441.0,58.6245,58.6245,58.5527,58.5886,4441.0
2017-12-08 10:50:00,65.27,65.3,65.26,65.3,4601.0,58.5796,58.6065,58.5706,58.6065,4601.0
2017-12-08 10:55:00,65.32,65.36,65.31,65.31,14822.0,58.6245,58.6604,58.6155,58.6155,14822.0
2017-12-08 11:00:00,65.32,65.39,65.31,65.38,5330.0,58.6245,58.6873,58.6155,58.6783,5330.0
2017-12-08 11:05:00,65.4,65.4,65.36,65.37,6471.0,58.6963,58.6963,58.6604,58.6694,6471.0
2017-12-08 11:10:00,65.37,65.39,65.36,65.38,4080.0,58.6694,58.6873,58.6604,58.6783,4080.0
2017-12-08 11:15:00,65.38,65.38,65.31,65.34,6959.0,58.6783,58.6783,58.6155,58.6424,6959.0
2017-12-08 11:20:00,65.34,65.35,65.33,65.34,7464.0,58.6424,58.6514,58.6335,58.6424,7464.0
2017-12-08 11:25:00,65.33,65.33,65.31,65.32,8177.0,58.6335,58.6335,58.6155,58.6245,8177.0
2017-12-08 11:30:00,65.32,65.38,65.32,65.37,12169.0,58.6245,58.6783,58.6245,58.6694,12169.0
2017-12-08 11:35:00,65.39,65.69,65.39,65.57,31928.0,58.6873,58.9566,58.6873,58.8489,31928.0
2017-12-08 11:40:00,65.59,65.59,65.55,65.55,9973.0,58.8668,58.8668,58.8309,58.8309,9973.0
2017-12-08 11:45:00,65.56,65.56,65.51,65.56,4057.0,58.8399,58.8399,58.795,58.8399,4057.0
2017-12-08 11:50:00,65.59,65.59,65.5,65.51,2300.0,58.8668,58.8668,58.786,58.795,2300.0
2017-12-08 11:55:00,65.51,65.56,65.5,65.55,6261.0,58.795,58.8399,58.786,58.8309,6261.0
2017-12-08 12:00:00,65.56,65.56,65.54,65.55,2500.0,58.8399,58.8399,58.8219,58.8309,2500.0
2017-12-08 12:05:00,65.56,65.61,65.55,65.58,5800.0,58.8399,58.8848,58.8309,58.8578,5800.0
2017-12-08 12:10:00,65.58,65.61,65.58,65.6,3900.0,58.8578,58.8848,58.8578,58.8758,3900.0
2017-12-08 12:15:00,65.61,65.62,65.6,65.62,1400.0,58.8848,58.8937,58.8758,58.8937,1400.0
2017-12-08 12:20:00,65.61,65.62,65.53,65.54,5700.0,58.8848,58.8937,58.813,58.8219,5700.0
2017-12-08 12:25:00,65.55,65.61,65.54,65.61,4950.0,58.8309,58.8848,58.8219,58.8848,4950.0
2017-12-08 12:30:00,65.61,65.62,65.6,65.62,1400.0,58.8848,58.8937,58.8758,58.8937,1400.0
2017-12-08 12:35:00,65.64,65.69,65.64,65.65,2200.0,58.9117,58.9566,58.9117,58.9207,2200.0
2017-12-08 12:40:00,65.64,65.67,65.64,65.66,1200.0,58.9117,58.9386,58.9117,58.9296,1200.0
2017-12-08 12:45:00,65.65,65.66,65.63,65.63,3300.0,58.9207,58.9296,58.9027,58.9027,3300.0
2017-12-08 12:50:00,65.64,65.69,65.64,65.68,1281.0,58.9117,58.9566,58.9117,58.9476,1281.0
2017-12-08 12:55:00,65.67,65.67,65.63,65.64,2250.0,58.9386,58.9386,58.9027,58.9117,2250.0
2017-12-08 13:00:00,65.63,65.65,65.61,65.61,4260.0,58.9027,58.9207,58.8848,58.8848,4260.0
2017-12-08 13:05:00,65.63,65.66,65.61,65.66,8497.0,58.9027,58.9296,58.8848,58.9296,8497.0
2017-12-08 13:10:00,65.66,65.67,65.64,65.65,2200.0,58.9296,58.9386,58.9117,58.9207,2200.0
2017-12-08 13:15:00,65.65,65.69,65.65,65.68,3000.0,58.9207,58.9566,58.9207,58.9476,3000.0
2017-12-08 13:20:00,65.69,65.7,65.65,65.65,5324.0,58.9566,58.9655,58.9207,58.9207,5324.0
2017-12-08 13:25:00,65.65,65.66,65.65,65.65,5757.0,58.9207,58.9296,58.9207,58.9207,5757.0
2017-12-08 13:30:00,65.66,65.67,65.65,65.65,5460.0,58.9296,58.9386,58.9207,58.9207,5460.0
2017-12-08 13:35:00,65.66,65.66,65.64,65.66,2900.0,58.9296,58.9296,58.9117,58.9296,2900.0
2017-12-08 13:40:00,65.67,65.67,65.66,65.66,5805.0,58.9386,58.9386,58.9296,58.9296,5805.0
2017-12-08 13:45:00,65.66,65.66,65.63,65.64,9994.0,58.9296,58.9296,58.9027,58.9117,9994.0
2017-12-08 13:50:00,65.63,65.66,65.63,65.64,4497.0,58.9027,58.9296,58.9027,58.9117,4497.0
2017-12-08 13:55:00,65.65,65.71,65.65,65.71,5901.0,58.9207,58.9745,58.9207,58.9745,5901.0
2017-12-08 14:00:00,65.71,65.71,65.7,65.7,2800.0,58.9745,58.9745,58.9655,58.9655,2800.0
2017-12-08 14:05:00,65.71,65.71,65.67,65.67,6682.0,58.9745,58.9745,58.9386,58.9386,6682.0
2017-12-08 14:10:00,65.66,65.66,65.64,65.64,2000.0,58.9296,58.9296,58.9117,58.9117,2000.0
2017-12-08 14:15:00,65.64,65.66,65.63,65.66,10545.0,58.9117,58.9296,58.9027,58.9296,10545.0
2017-12-08 14:20:00,65.66,65.66,65.63,65.63,4858.0,58.9296,58.9296,58.9027,58.9027,4858.0
2017-12-08 14:25:00,65.63,65.68,65.63,65.68,5470.0,58.9027,58.9476,58.9027,58.9476,5470.0
2017-12-08 14:30:00,65.67,65.68,65.62,65.65,6129.0,58.9386,58.9476,58.8937,58.9207,6129.0
2017-12-08 14:35:00,65.65,65.67,65.65,65.67,5339.0,58.9207,58.9386,58.9207,58.9386,5339.0
2017-12-08 14:40:00,65.67,65.68,65.65,65.65,7187.0,58.9386,58.9476,58.9207,58.9207,7187.0
2017-12-08 14:45:00,65.67,65.67,65.65,65.66,3418.0,58.9386,58.9386,58.9207,58.9296,3418.0
2017-12-08 14:50:00,65.67,65.73,65.66,65.71,2880.0,58.9386,58.9925,58.9296,58.9745,2880.0
2017-12-08 14:55:00,65.71,65.72,65.7,65.72,2999.0,58.9745,58.9835,58.9655,58.9835,2999.0
2017-12-08 15:00:00,65.73,65.75,65.72,65.74,3943.0,58.9925,59.0104,58.9835,59.0014,3943.0
2017-12-08 15:05:00,65.74,65.75,65.74,65.75,3312.0,59.0014,59.0104,59.0014,59.0104,3312.0
2017-12-08 15:10:00,65.75,65.75,65.73,65.73,5854.0,59.0104,59.0104,58.9925,58.9925,5854.0
2017-12-08 15:15:00,65.73,65.73,65.63,65.63,9454.0,58.9925,58.9925,58.9027,58.9027,9454.0
2017-12-08 15:20:00,65.63,65.65,65.6,65.65,13404.0,58.9027,58.9207,58.8758,58.9207,13404.0
2017-12-08 15:25:00,65.64,65.65,65.63,65.64,8076.0,58.9117,58.9207,58.9027,58.9117,8076.0
2017-12-08 15:30:00,65.64,65.66,65.59,65.64,12383.0,58.9117,58.9296,58.8668,58.9117,12383.0
2017-12-08 15:35:00,65.64,65.65,65.61,65.62,9183.0,58.9117,58.9207,58.8848,58.8937,9183.0
2017-12-08 15:40:00,65.61,65.67,65.6,65.65,14786.0,58.8848,58.9386,58.8758,58.9207,14786.0
2017-12-08 15:45:00,65.65,65.67,65.58,65.58,13028.0,58.9207,58.9386,58.8578,58.8578,13028.0
2017-12-08 15:50:00,65.59,65.69,65.59,65.64,25975.0,58.8668,58.9566,58.8668,58.9117,25975.0
2017-12-08 15:55:00,65.65,65.71,65.64,65.7,41023.0,58.9207,58.9745,58.9117,58.9655,41023.0
2017-12-11 09:30:00,65.71,65.81,65.57,65.57,9534.0,58.9745,59.0643,58.8489,58.8489,9534.0
2017-12-11 09:35:00,65.54,65.62,65.44,65.44,1500.0,58.8219,58.8937,58.7322,58.7322,1500.0
2017-12-11 09:40:00,65.43,65.51,65.38,65.44,2332.0,58.7232,58.795,58.6783,58.7322,2332.0
2017-12-11 09:45:00,65.47,65.47,65.37,65.44,3162.0,58.7591,58.7591,58.6694,58.7322,3162.0
2017-12-11 09:50:00,65.48,65.64,65.38,65.56,18250.0,58.7681,58.9117,58.6783,58.8399,18250.0
2017-12-11 09:55:00,65.58,65.64,65.54,65.63,3208.0,58.8578,58.9117,58.8219,58.9027,3208.0
2017-12-11 10:00:00,65.68,65.75,65.66,65.7,4579.0,58.9476,59.0104,58.9296,58.9655,4579.0
2017-12-11 10:05:00,65.7,65.7,65.61,65.64,6342.0,58.9655,58.9655,58.8848,58.9117,6342.0
2017-12-11 10:10:00,65.68,65.68,65.63,65.63,1400.0,58.9476,58.9476,58.9027,58.9027,1400.0
2017-12-11 10:15:00,65.66,65.66,65.56,65.56,4315.0,58.9296,58.9296,58.8399,58.8399,4315.0
2017-12-11 10:20:00,65.53,65.55,65.51,65.55,2728.0,58.813,58.8309,58.795,58.8309,2728.0
2017-12-11 10:25:00,65.52,65.52,65.43,65.43,3968.0,58.804,58.804,58.7232,58.7232,3968.0
2017-12-11 10:30:00,65.47,65.52,65.45,65.46,3000.0,58.7591,58.804,58.7412,58.7501,3000.0
2017-12-11 10:35:00,65.46,65.46,65.43,65.43,2845.0,58.7501,58.7501,58.7232,58.7232,2845.0
2017-12-11 10:40:00,65.45,65.5,65.44,65.47,3802.0,58.7412,58.786,58.7322,58.7591,3802.0
2017-12-11 10:45:00,65.47,65.54,65.45,65.45,1896.0,58.7591,58.8219,58.7412,58.7412,1896.0
2017-12-11 10:50:00,65.46,65.51,65.43,65.47,3826.0,58.7501,58.795,58.7232,58.7591,3826.0
2017-12-11 10:55:00,65.47,65.47,65.39,65.39,3049.0,58.7591,58.7591,58.6873,58.6873,3049.0
2017-12-11 11:00:00,65.4,65.42,65.38,65.38,4542.0,58.6963,58.7142,58.6783,58.6783,4542.0
2017-12-11 11:05:00,65.37,65.4,65.37,65.37,2776.0,58.6694,58.6963,58.6694,58.6694,2776.0
2017-12-11 11:10:00,65.37,65.4,65.37,65.39,500.0,58.6694,58.6963,58.6694,58.6873,500.0
2017-12-11 11:15:00,65.37,65.4,65.36,65.4,3000.0,58.6694,58.6963,58.6604,58.6963,3000.0
2017-12-11 11:20:00,65.4,65.4,65.37,65.37,2343.0,58.6963,58.6963,58.6694,58.6694,2343.0
2017-12-11 11:25:00,65.37,65.39,65.36,65.37,2719.0,58.6694,58.6873,58.6604,58.6694,2719.0
2017-12-11 11:30:00,65.38,65.39,65.35,65.38,4927.0,58.6783,58.6873,58.6514,58.6783,4927.0
2017-12-11 11:35:00,65.36,65.42,65.36,65.4,5447.0,58.6604,58.7142,58.6604,58.6963,5447.0
2017-12-11 11:40:00,65.41,65.49,65.4,65.4,4336.0,58.7053,58.7771,58.6963,58.6963,4336.0
2017-12-11 11:45:00,65.39,65.43,65.38,65.42,2508.0,58.6873,58.7232,58.6783,58.7142,2508.0
2017-12-11 11:50:00,65.42,65.45,65.38,65.38,2800.0,58.7142,58.7412,58.6783,58.6783,2800.0
2017-12-11 11:55:00,65.38,65.43,65.29,65.35,4600.0,58.6783,58.7232,58.5976,58.6514,4600.0
2017-12-11 12:00:00,65.35,65.35,65.33,65.33,1400.0,58.6514,58.6514,58.6335,58.6335,1400.0
2017-12-11 12:05:00,65.34,65.37,65.32,65.33,3000.0,58.6424,58.6694,58.6245,58.6335,3000.0
2017-12-11 12:10:00,65.34,65.4,65.34,65.38,3184.0,58.6424,58.6963,58.6424,58.6783,3184.0
2017-12-11 12:15:00,65.38,65.41,65.38,65.41,1960.0,58.6783,58.7053,58.6783,58.7053,1960.0
2017-12-11 12:20:00,65.39,65.4,65.39,65.39,3658.0,58.6873,58.6963,58.6873,58.6873,3658.0
2017-12-11 12:25:00,65.4,65.43,65.4,65.43,2900.0,58.6963,58.7232,58.6963,58.7232,2900.0
2017-12-11 12:30:00,65.42,65.42,65.39,65.41,4466.0,58.7142,58.7142,58.6873,58.7053,4466.0
2017-12-11 12:35:00,65.4,65.4,65.39,65.4,2280.0,58.6963,58.6963,58.6873,58.6963,2280.0
2017-12-11 12:40:00,65.39,65.39,65.33,65.34,4012.0,58.6873,58.6873,58.6335,58.6424,4012.0
2017-12-11 12:45:00,65.34,65.37,65.32,65.33,8897.0,58.6424,58.6694,58.6245,58.6335,8897.0
2017-12-11 12:50:00,65.31,65.33,65.3,65.33,1455.0,58.6155,58.6335,58.6065,58.6335,1455.0
2017-12-11 12:55:00,65.32,65.35,65.3,65.35,2109.0,58.6245,58.6514,58.6065,58.6514,2109.0
2017-12-11 13:00:00,65.35,65.38,65.35,65.36,1610.0,58.6514,58.6783,58.6514,58.6604,1610.0
2017-12-11 13:05:00,65.37,65.45,65.36,65.42,8162.0,58.6694,58.7412,58.6604,58.7142,8162.0
2017-12-11 13:10:00,65.41,65.41,65.38,65.38,5101.0,58.7053,58.7053,58.6783,58.6783,5101.0
2017-12-11 13:15:00,65.38,65.41,65.37,65.39,5780.0,58.6783,58.7053,58.6694,58.6873,5780.0
2017-12-11 13:20:00,65.4,65.44,65.38,65.41,6907.0,58.6963,58.7322,58.6783,58.7053,6907.0
2017-12-11 13:25:00,65.41,65.43,65.38,65.38,7892.0,58.7053,58.7232,58.6783,58.6783,7892.0
2017-12-11 13:30:00,65.38,65.38,65.34,65.37,4781.0,58.6783,58.6783,58.6424,58.6694,4781.0
2017-12-11 13:35:00,65.37,65.37,65.32,65.34,3156.0,58.6694,58.6694,58.6245,58.6424,3156.0
2017-12-11 13:40:00,65.32,65.39,65.31,65.39,5388.0,58.6245,58.6873,58.6155,58.6873,5388.0
2017-12-11 13:45:00,65.39,65.41,65.36,65.38,12917.0,58.6873,58.7053,58.6604,58.6783,12917.0
2017-12-11 13:50:00,65.4,65.43,65.38,65.43,5755.0,58.6963,58.7232,58.6783,58.7232,5755.0
2017-12-11 13:55:00,65.43,65.5,65.43,65.5,4442.0,58.7232,58.786,58.7232,58.786,4442.0
2017-12-11 14:00:00,65.5,65.53,65.5,65.52,4681.0,58.786,58.813,58.786,58.804,4681.0
2017-12-11 14:05:00,65.51,65.51,65.47,65.49,3757.0,58.795,58.795,58.7591,58.7771,3757.0
2017-12-11 14:10:00,65.48,65.52,65.48,65.5,9804.0,58.7681,58.804,58.7681,58.786,9804.0
2017-12-11 14:15:00,65.5,65.5,65.44,65.45,3865.0,58.786,58.786,58.7322,58.7412,3865.0
2017-12-11 14:20:00,65.44,65.48,65.39,65.39,13088.0,58.7322,58.7681,58.6873,58.6873,13088.0
2017-12-11 14:25:00,65.39,65.39,65.34,65.34,11065.0,58.6873,58.6873,58.6424,58.6424,11065.0
2017-12-11 14:30:00,65.35,65.37,65.33,65.36,18797.0,58.6514,58.6694,58.6335,58.6604,18797.0
2017-12-11 14:35:00,65.35,65.36,65.32,65.32,4046.0,58.6514,58.6604,58.6245,58.6245,4046.0
2017-12-11 14:40:00,65.33,65.34,65.31,65.33,9271.0,58.6335,58.6424,58.6155,58.6335,9271.0
2017-12-11 14:45:00,65.33,65.4,65.32,65.37,7142.0,58.6335,58.6963,58.6245,58.6694,7142.0
2017-12-11 14:50:00,65.38,65.47,65.37,65.47,3573.0,58.6783,58.7591,58.6694,58.7591,3573.0
2017-12-11 14:55:00,65.47,65.5,65.43,65.44,6989.0,58.7591,58.786,58.7232,58.7322,6989.0
2017-12-11 15:00:00,65.44,65.44,65.38,65.4,6040.0,58.7322,58.7322,58.6783,58.6963,6040.0
2017-12-11 15:05:00,65.4,65.41,65.37,65.38,14003.0,58.6963,58.7053,58.6694,58.6783,14003.0
2017-12-11 15:10:00,65.37,65.42,65.37,65.42,6602.0,58.6694,58.7142,58.6694,58.7142,6602.0
2017-12-11 15:15:00,65.42,65.43,65.37,65.37,4939.0,58.7142,58.7232,58.6694,58.6694,4939.0
2017-12-11 15:20:00,65.35,65.37,65.33,65.33,9103.0,58.6514,58.6694,58.6335,58.6335,9103.0
2017-12-11 15:25:00,65.33,65.34,65.31,65.34,6833.0,58.6335,58.6424,58.6155,58.6424,6833.0
2017-12-11 15:30:00,65.33,65.34,65.28,65.29,14392.0,58.6335,58.6424,58.5886,58.5976,14392.0
2017-12-11 15:35:00,65.29,65.37,65.29,65.36,18289.0,58.5976,58.6694,58.5976,58.6604,18289.0
2017-12-11 15:40:00,65.36,65.4,65.35,65.39,13222.0,58.6604,58.6963,58.6514,58.6873,13222.0
2017-12-11 15:45:00,65.39,65.49,65.39,65.42,25682.0,58.6873,58.7771,58.6873,58.7142,25682.0
2017-12-11 15:50:00,65.43,65.48,65.43,65.48,29473.0,58.7232,58.7681,58.7232,58.7681,29473.0
2017-12-11 15:55:00,65.48,65.51,65.48,65.49,75795.0,58.7681,58.795,58.7681,58.7771,75795.0
2017-12-12 09:30:00,65.51,65.63,65.47,65.47,8381.0,58.795,58.9027,58.7591,58.7591,8381.0
2017-12-12 09:35:00,65.47,65.47,65.37,65.46,4519.0,58.7591,58.7591,58.6694,58.7501,4519.0
2017-12-12 09:40:00,65.49,65.57,65.44,65.44,3721.0,58.7771,58.8489,58.7322,58.7322,3721.0
2017-12-12 09:45:00,65.47,65.54,65.43,65.53,7585.0,58.7591,58.8219,58.7232,58.813,7585.0
2017-12-12 09:50:00,65.53,65.54,65.43,65.47,4220.0,58.813,58.8219,58.7232,58.7591,4220.0
2017-12-12 09:55:00,65.47,65.51,65.39,65.41,3908.0,58.7591,58.795,58.6873,58.7053,3908.0
2017-12-12 10:00:00,65.43,65.43,65.36,65.4,2807.0,58.7232,58.7232,58.6604,58.6963,2807.0
2017-12-12 10:05:00,65.4,65.41,65.26,65.26,8271.0,58.6963,58.7053,58.5706,58.5706,8271.0
2017-12-12 10:10:00,65.27,65.39,65.26,65.39,3920.0,58.5796,58.6873,58.5706,58.6873,3920.0
2017-12-12 10:15:00,65.39,65.41,65.37,65.39,6903.0,58.6873,58.7053,58.6694,58.6873,6903.0
2017-12-12 10:20:00,65.41,65.45,65.4,65.43,1584.0,58.7053,58.7412,58.6963,58.7232,1584.0
2017-12-12 10:25:00,65.41,65.41,65.31,65.33,5700.0,58.7053,58.7053,58.6155,58.6335,5700.0
2017-12-12 10:30:00,65.35,65.38,65.32,65.36,3600.0,58.6514,58.6783,58.6245,58.6604,3600.0
2017-12-12 10:35:00,65.36,65.38,65.3,65.3,4425.0,58.6604,58.6783,58.6065,58.6065,4425.0
2017-12-12 10:40:00,65.31,65.31,65.14,65.16,16368.0,58.6155,58.6155,58.4629,58.4809,16368.0
2017-12-12 10:45:00,65.16,65.19,65.13,65.14,3459.0,58.4809,58.5078,58.454,58.4629,3459.0
2017-12-12 10:50:00,65.13,65.13,65.02,65.04,6975.0,58.454,58.454,58.3552,58.3732,6975.0
2017-12-12 10:55:00,65.06,65.15,65.06,65.13,2636.0,58.3911,58.4719,58.3911,58.454,2636.0
2017-12-12 11:00:00,65.16,65.26,65.15,65.21,7841.0,58.4809,58.5706,58.4719,58.5258,7841.0
2017-12-12 11:05:00,65.22,65.24,65.21,65.22,2365.0,58.5347,58.5527,58.5258,58.5347,2365.0
2017-12-12 11:10:00,65.21,65.25,65.18,65.25,3959.0,58.5258,58.5617,58.4988,58.5617,3959.0
2017-12-12 11:15:00,65.26,65.26,65.23,65.23,6173.0,58.5706,58.5706,58.5437,58.5437,6173.0
2017-12-12 11:20:00,65.23,65.23,65.17,65.17,4470.0,58.5437,58.5437,58.4899,58.4899,4470.0
2017-12-12 11:25:00,65.17,65.23,65.17,65.23,6472.0,58.4899,58.5437,58.4899,58.5437,6472.0
2017-12-12 11:30:00,65.24,65.26,65.23,65.26,8299.0,58.5527,58.5706,58.5437,58.5706,8299.0
2017-12-12 11:35:00,65.26,65.31,65.26,65.28,4362.0,58.5706,58.6155,58.5706,58.5886,4362.0
2017-12-12 11:40:00,65.29,65.32,65.28,65.31,2200.0,58.5976,58.6245,58.5886,58.6155,2200.0
2017-12-12 11:45:00,65.31,65.32,65.28,65.28,2512.0,58.6155,58.6245,58.5886,58.5886,2512.0
2017-12-12 11:50:00,65.27,65.28,65.23,65.28,3095.0,58.5796,58.5886,58.5437,58.5886,3095.0
2017-12-12 11:55:00,65.27,65.27,65.24,65.25,2900.0,58.5796,58.5796,58.5527,58.5617,2900.0
2017-12-12 12:00:00,65.25,65.26,65.23,65.23,2500.0,58.5617,58.5706,58.5437,58.5437,2500.0
2017-12-12 12:05:00,65.23,65.24,65.15,65.17,12227.0,58.5437,58.5527,58.4719,58.4899,12227.0
2017-12-12 12:10:00,65.17,65.27,65.16,65.27,9525.0,58.4899,58.5796,58.4809,58.5796,9525.0
2017-12-12 12:15:00,65.28,65.28,65.2,65.21,7795.0,58.5886,58.5886,58.5168,58.5258,7795.0
2017-12-12 12:20:00,65.21,65.23,65.21,65.22,2897.0,58.5258,58.5437,58.5258,58.5347,2897.0
2017-12-12 12:25:00,65.21,65.27,65.2,65.23,11278.0,58.5258,58.5796,58.5168,58.5437,11278.0
2017-12-12 12:30:00,65.23,65.26,65.23,65.26,1600.0,58.5437,58.5706,58.5437,58.5706,1600.0
2017-12-12 12:35:00,65.26,65.28,65.26,65.26,1400.0,58.5706,58.5886,58.5706,58.5706,1400.0
2017-12-12 12:40:00,65.25,65.28,65.24,65.24,5522.0,58.5617,58.5886,58.5527,58.5527,5522.0
2017-12-12 12:45:00,65.25,65.25,65.24,65.25,2691.0,58.5617,58.5617,58.5527,58.5617,2691.0
2017-12-12 12:50:00,65.24,65.28,65.23,65.26,9345.0,58.5527,58.5886,58.5437,58.5706,9345.0
2017-12-12 12:55:00,65.25,65.26,65.24,65.25,6385.0,58.5617,58.5706,58.5527,58.5617,6385.0
2017-12-12 13:00:00,65.25,65.3,65.25,65.28,5900.0,58.5617,58.6065,58.5617,58.5886,5900.0
2017-12-12 13:05:00,65.28,65.3,65.25,65.25,8340.0,58.5886,58.6065,58.5617,58.5617,8340.0
2017-12-12 13:10:00,65.24,65.27,65.24,65.27,3475.0,58.5527,58.5796,58.5527,58.5796,3475.0
2017-12-12 13:15:00,65.28,65.29,65.26,65.28,4851.0,58.5886,58.5976,58.5706,58.5886,4851.0
2017-12-12 13:20:00,65.28,65.29,65.25,65.25,4508.0,58.5886,58.5976,58.5617,58.5617,4508.0
2017-12-12 13:25:00,65.26,65.27,65.26,65.26,4301.0,58.5706,58.5796,58.5706,58.5706,4301.0
2017-12-12 13:30:00,65.26,65.28,65.25,65.25,6322.0,58.5706,58.5886,58.5617,58.5617,6322.0
2017-12-12 13:35:00,65.25,65.31,65.25,65.3,7330.0,58.5617,58.6155,58.5617,58.6065,7330.0
2017-12-12 13:40:00,65.29,65.3,65.29,65.3,3350.0,58.5976,58.6065,58.5976,58.6065,3350.0
2017-12-12 13:45:00,65.31,65.31,65.26,65.26,4364.0,58.6155,58.6155,58.5706,58.5706,4364.0
2017-12-12 13:50:00,65.26,65.28,65.24,65.25,7461.0,58.5706,58.5886,58.5527,58.5617,7461.0
2017-12-12 13:55:00,65.25,65.29,65.25,65.26,8447.0,58.5617,58.5976,58.5617,58.5706,8447.0
2017-12-12 14:00:00,65.26,65.26,65.2,65.23,7771.0,58.5706,58.5706,58.5168,58.5437,7771.0
2017-12-12 14:05:00,65.23,65.26,65.23,65.26,8387.0,58.5437,58.5706,58.5437,58.5706,8387.0
2017-12-12 14:10:00,65.25,65.29,65.25,65.25,7646.0,58.5617,58.5976,58.5617,58.5617,7646.0
2017-12-12 14:15:00,65.26,65.28,65.24,65.26,6352.0,58.5706,58.5886,58.5527,58.5706,6352.0
2017-12-12 14:20:00,65.26,65.26,65.24,65.24,5500.0,58.5706,58.5706,58.5527,58.5527,5500.0
2017-12-12 14:25:00,65.24,65.25,65.2,65.22,6190.0,58.5527,58.5617,58.5168,58.5347,6190.0
2017-12-12 14:30:00,65.21,65.21,65.19,65.21,4626.0,58.5258,58.5258,58.5078,58.5258,4626.0
2017-12-12 14:35:00,65.21,65.23,65.2,65.2,5528.0,58.5258,58.5437,58.5168,58.5168,5528.0
2017-12-12 14:40:00,65.19,65.19,65.16,65.17,7129.0,58.5078,58.5078,58.4809,58.4899,7129.0
2017-12-12 14:45:00,65.18,65.18,65.11,65.11,9350.0,58.4988,58.4988,58.436,58.436,9350.0
2017-12-12 14:50:00,65.11,65.12,65.09,65.09,11377.0,58.436,58.445,58.4181,58.4181,11377.0
2017-12-12 14:55:00,65.09,65.1,65.07,65.08,7934.0,58.4181,58.427,58.4001,58.4091,7934.0
2017-12-12 15:00:00,65.09,65.09,65.05,65.07,8670.0,58.4181,58.4181,58.3822,58.4001,8670.0
2017-12-12 15:05:00,65.06,65.08,65.03,65.08,10364.0,58.3911,58.4091,58.3642,58.4091,10364.0
2017-12-12 15:10:00,65.09,65.16,65.09,65.14,10104.0,58.4181,58.4809,58.4181,58.4629,10104.0
2017-12-12 15:15:00,65.14,65.14,65.01,65.02,34406.0,58.4629,58.4629,58.3463,58.3552,34406.0
2017-12-12 15:20:00,65.03,65.05,65.01,65.02,20345.0,58.3642,58.3822,58.3463,58.3552,20345.0
2017-12-12 15:25:00,65.02,65.02,64.97,65.0,35345.0,58.3552,58.3552,58.3104,58.3373,35345.0
2017-12-12 15:30:00,65.0,65.01,64.95,64.95,23144.0,58.3373,58.3463,58.2924,58.2924,23144.0
2017-12-12 15:35:00,64.95,65.01,64.95,64.99,32068.0,58.2924,58.3463,58.2924,58.3283,32068.0
2017-12-12 15:40:00,64.99,64.99,64.92,64.92,20617.0,58.3283,58.3283,58.2655,58.2655,20617.0
2017-12-12 15:45:00,64.92,64.92,64.82,64.82,56154.0,58.2655,58.2655,58.1757,58.1757,56154.0
2017-12-12 15:50:00,64.82,64.83,64.73,64.74,82924.0,58.1757,58.1847,58.095,58.1039,82924.0
2017-12-12 15:55:00,64.74,64.79,64.73,64.78,107853.0,58.1039,58.1488,58.095,58.1398,107853.0
2017-12-13 09:30:00,65.04,65.04,64.71,64.79,28076.0,58.3732,58.3732,58.077,58.1488,28076.0
2017-12-13 09:35:00,64.75,65.0,64.72,65.0,8800.0,58.1129,58.3373,58.086,58.3373,8800.0
2017-12-13 09:40:00,64.99,65.01,64.92,64.92,8330.0,58.3283,58.3463,58.2655,58.2655,8330.0
2017-12-13 09:45:00,64.92,65.01,64.85,64.87,9727.0,58.2655,58.3463,58.2027,58.2206,9727.0
2017-12-13 09:50:00,64.87,64.99,64.87,64.91,4169.0,58.2206,58.3283,58.2206,58.2565,4169.0
2017-12-13 09:55:00,64.93,64.97,64.8,64.84,4591.0,58.2745,58.3104,58.1578,58.1937,4591.0
2017-12-13 10:00:00,64.85,64.89,64.82,64.84,5052.0,58.2027,58.2386,58.1757,58.1937,5052.0
2017-12-13 10:05:00,64.84,64.87,64.71,64.74,20044.0,58.1937,58.2206,58.077,58.1039,20044.0
2017-12-13 10:10:00,64.75,64.75,64.64,64.64,7248.0,58.1129,58.1129,58.0142,58.0142,7248.0
2017-12-13 10:15:00,64.67,64.74,64.63,64.71,5141.0,58.0411,58.1039,58.0052,58.077,5141.0
2017-12-13 10:20:00,64.7,64.7,64.59,64.66,8714.0,58.068,58.068,57.9693,58.0321,8714.0
2017-12-13 10:25:00,64.65,64.68,64.49,64.52,39651.0,58.0232,58.0501,57.8796,57.9065,39651.0
2017-12-13 10:30:00,64.53,64.65,64.49,64.57,38901.0,57.9155,58.0232,57.8796,57.9514,38901.0
2017-12-13 10:35:00,64.57,64.57,64.46,64.48,10169.0,57.9514,57.9514,57.8526,57.8706,10169.0
2017-12-13 10:40:00,64.49,64.5,64.36,64.36,36584.0,57.8796,57.8885,57.7629,57.7629,36584.0
2017-12-13 10:45:00,64.36,64.4,64.26,64.32,12071.0,57.7629,57.7988,57.6731,57.727,12071.0
2017-12-13 10:50:00,64.32,64.45,64.3,64.3,5724.0,57.727,57.8437,57.709,57.709,5724.0
2017-12-13 10:55:00,64.29,64.3,64.24,64.24,7642.0,57.7001,57.709,57.6552,57.6552,7642.0
2017-12-13 11:00:00,64.26,64.36,64.21,64.34,6358.0,57.6731,57.7629,57.6283,57.7449,6358.0
2017-12-13 11:05:00,64.33,64.39,64.29,64.33,8419.0,57.736,57.7898,57.7001,57.736,8419.0
2017-12-13 11:10:00,64.32,64.35,64.15,64.26,17816.0,57.727,57.7539,57.5744,57.6731,17816.0
2017-12-13 11:15:00,64.31,64.36,64.25,64.26,7010.0,57.718,57.7629,57.6642,57.6731,7010.0
2017-12-13 11:20:00,64.27,64.41,64.26,64.32,8202.0,57.6821,57.8078,57.6731,57.727,8202.0
2017-12-13 11:25:00,64.32,64.32,64.26,64.32,16747.0,57.727,57.727,57.6731,57.727,16747.0
2017-12-13 11:30:00,64.33,64.35,64.23,64.28,21074.0,57.736,57.7539,57.6462,57.6911,21074.0
2017-12-13 11:35:00,64.27,64.27,64.21,64.23,17073.0,57.6821,57.6821,57.6283,57.6462,17073.0
2017-12-13 11:40:00,64.24,64.25,64.12,64.2,40447.0,57.6552,57.6642,57.5475,57.6193,40447.0
2017-12-13 11:45:00,64.2,64.21,64.07,64.13,24248.0,57.6193,57.6283,57.5026,57.5565,24248.0
2017-12-13 11:50:00,64.14,64.14,64.02,64.05,17017.0,57.5654,57.5654,57.4577,57.4847,17017.0
2017-12-13 11:55:00,64.05,64.07,63.99,64.04,21916.0,57.4847,57.5026,57.4308,57.4757,21916.0
2017-12-13 12:00:00,64.03,64.04,64.0,64.03,7413.0,57.4667,57.4757,57.4398,57.4667,7413.0
2017-12-13 12:05:00,64.04,64.08,64.0,64.02,8832.0,57.4757,57.5116,57.4398,57.4577,8832.0
2017-12-13 12:10:00,64.03,64.04,63.96,63.99,5703.0,57.4667,57.4757,57.4039,57.4308,5703.0
2017-12-13 12:15:00,63.99,64.18,63.98,64.15,7241.0,57.4308,57.6013,57.4218,57.5744,7241.0
2017-12-13 12:20:00,64.14,64.15,64.06,64.07,17068.0,57.5654,57.5744,57.4936,57.5026,17068.0
2017-12-13 12:25:00,64.07,64.09,64.02,64.05,13136.0,57.5026,57.5206,57.4577,57.4847,13136.0
2017-12-13 12:30:00,64.05,64.11,64.04,64.09,5321.0,57.4847,57.5385,57.4757,57.5206,5321.0
2017-12-13 12:35:00,64.09,64.15,64.07,64.12,5239.0,57.5206,57.5744,57.5026,57.5475,5239.0
2017-12-13 12:40:00,64.11,64.13,64.02,64.02,9808.0,57.5385,57.5565,57.4577,57.4577,9808.0
2017-12-13 12:45:00,64.04,64.09,64.03,64.07,8390.0,57.4757,57.5206,57.4667,57.5026,8390.0
2017-12-13 12:50:00,64.07,64.12,64.06,64.09,23119.0,57.5026,57.5475,57.4936,57.5206,23119.0
2017-12-13 12:55:00,64.09,64.14,64.07,64.09,45762.0,57.5206,57.5654,57.5026,57.5206,45762.0
2017-12-13 13:00:00,64.09,64.23,64.08,64.23,58371.0,57.5206,57.6462,57.5116,57.6462,58371.0
2017-12-13 13:05:00,64.23,64.3,64.23,64.3,3204.0,57.6462,57.709,57.6462,57.709,3204.0
2017-12-13 13:10:00,64.29,64.3,64.23,64.28,5235.0,57.7001,57.709,57.6462,57.6911,5235.0
2017-12-13 13:15:00,64.28,64.34,64.27,64.33,17899.0,57.6911,57.7449,57.6821,57.736,17899.0
2017-12-13 13:20:00,64.32,64.46,64.32,64.46,35279.0,57.727,57.8526,57.727,57.8526,35279.0
2017-12-13 13:25:00,64.45,64.47,64.4,64.4,7878.0,57.8437,57.8616,57.7988,57.7988,7878.0
2017-12-13 13:30:00,64.41,64.44,64.38,64.39,95056.0,57.8078,57.8347,57.7808,57.7898,95056.0
2017-12-13 13:35:00,64.39,64.4,64.26,64.26,4426.0,57.7898,57.7988,57.6731,57.6731,4426.0
2017-12-13 13:40:00,64.26,64.32,64.26,64.27,11560.0,57.6731,57.727,57.6731,57.6821,11560.0
2017-12-13 13:45:00,64.28,64.28,64.22,64.22,3875.0,57.6911,57.6911,57.6372,57.6372,3875.0
2017-12-13 13:50:00,64.24,64.3,64.24,64.28,4128.0,57.6552,57.709,57.6552,57.6911,4128.0
2017-12-13 13:55:00,64.29,64.42,64.29,64.41,12422.0,57.7001,57.8167,57.7001,57.8078,12422.0
2017-12-13 14:00:00,64.39,64.45,64.33,64.42,12893.0,57.7898,57.8437,57.736,57.8167,12893.0
2017-12-13 14:05:00,64.37,64.46,64.37,64.41,13175.0,57.7719,57.8526,57.7719,57.8078,13175.0
2017-12-13 14:10:00,64.42,64.44,64.31,64.34,21121.0,57.8167,57.8347,57.718,57.7449,21121.0
2017-12-13 14:15:00,64.35,64.47,64.31,64.41,9281.0,57.7539,57.8616,57.718,57.8078,9281.0
2017-12-13 14:20:00,64.42,64.44,64.35,64.42,4993.0,57.8167,57.8347,57.7539,57.8167,4993.0
2017-12-13 14:25:00,64.41,64.45,64.39,64.41,6164.0,57.8078,57.8437,57.7898,57.8078,6164.0
2017-12-13 14:30:00,64.42,64.46,64.4,64.45,11714.0,57.8167,57.8526,57.7988,57.8437,11714.0
2017-12-13 14:35:00,64.45,64.46,64.39,64.45,10479.0,57.8437,57.8526,57.7898,57.8437,10479.0
2017-12-13 14:40:00,64.42,64.43,64.4,64.42,6496.0,57.8167,57.8257,57.7988,57.8167,6496.0
2017-12-13 14:45:00,64.42,64.44,64.39,64.43,7071.0,57.8167,57.8347,57.7898,57.8257,7071.0
2017-12-13 14:50:00,64.42,64.47,64.4,64.45,103866.0,57.8167,57.8616,57.7988,57.8437,103866.0
2017-12-13 14:55:00,64.46,64.53,64.42,64.42,20046.0,57.8526,57.9155,57.8167,57.8167,20046.0
2017-12-13 15:00:00,64.42,64.43,64.35,64.35,12181.0,57.8167,57.8257,57.7539,57.7539,12181.0
2017-12-13 15:05:00,64.35,64.36,64.26,64.28,9727.0,57.7539,57.7629,57.6731,57.6911,9727.0
2017-12-13 15:10:00,64.25,64.29,64.23,64.23,9941.0,57.6642,57.7001,57.6462,57.6462,9941.0
2017-12-13 15:15:00,64.24,64.25,64.21,64.25,8752.0,57.6552,57.6642,57.6283,57.6642,8752.0
2017-12-13 15:20:00,64.25,64.28,64.23,64.24,10559.0,57.6642,57.6911,57.6462,57.6552,10559.0
2017-12-13 15:25:00,64.24,64.24,64.19,64.2,11789.0,57.6552,57.6552,57.6103,57.6193,11789.0
2017-12-13 15:30:00,64.2,64.24,64.2,64.22,14897.0,57.6193,57.6552,57.6193,57.6372,14897.0
2017-12-13 15:35:00,64.21,64.23,64.17,64.2,18635.0,57.6283,57.6462,57.5924,57.6193,18635.0
2017-12-13 15:40:00,64.2,64.22,64.17,64.18,29876.0,57.6193,57.6372,57.5924,57.6013,29876.0
2017-12-13 15:45:00,64.18,64.23,64.18,64.2,74909.0,57.6013,57.6462,57.6013,57.6193,74909.0
2017-12-13 15:50:00,64.19,64.19,64.05,64.05,30059.0,57.6103,57.6103,57.4847,57.4847,30059.0
2017-12-13 15:55:00,64.06,64.24,64.06,64.22,152409.0,57.4936,57.6552,57.4936,57.6372,152409.0
2017-12-14 09:30:00,64.21,64.21,64.18,64.19,7952.0,57.6283,57.6283,57.6013,57.6103,7952.0
2017-12-14 09:35:00,64.17,64.18,64.06,64.12,2800.0,57.5924,57.6013,57.4936,57.5475,2800.0
2017-12-14 09:40:00,64.13,64.16,63.99,64.0,4147.0,57.5565,57.5834,57.4308,57.4398,4147.0
2017-12-14 09:45:00,63.98,64.1,63.96,64.08,11614.0,57.4218,57.5295,57.4039,57.5116,11614.0
2017-12-14 09:50:00,64.1,64.19,64.09,64.17,9306.0,57.5295,57.6103,57.5206,57.5924,9306.0
2017-12-14 09:55:00,64.2,64.33,64.19,64.31,11120.0,57.6193,57.736,57.6103,57.718,11120.0
2017-12-14 10:00:00,64.31,64.35,64.3,64.31,5479.0,57.718,57.7539,57.709,57.718,5479.0
2017-12-14 10:05:00,64.31,64.35,64.31,64.34,2451.0,57.718,57.7539,57.718,57.7449,2451.0
2017-12-14 10:10:00,64.31,64.31,64.21,64.21,4807.0,57.718,57.718,57.6283,57.6283,4807.0
2017-12-14 10:15:00,64.2,64.28,64.18,64.26,8051.0,57.6193,57.6911,57.6013,57.6731,8051.0
2017-12-14 10:20:00,64.27,64.31,64.26,64.3,11778.0,57.6821,57.718,57.6731,57.709,11778.0
2017-12-14 10:25:00,64.3,64.31,64.15,64.16,9982.0,57.709,57.718,57.5744,57.5834,9982.0
2017-12-14 10:30:00,64.15,64.16,64.13,64.13,2903.0,57.5744,57.5834,57.5565,57.5565,2903.0
2017-12-14 10:35:00,64.13,64.22,64.12,64.21,5337.0,57.5565,57.6372,57.5475,57.6283,5337.0
2017-12-14 10:40:00,64.22,64.27,64.19,64.19,10428.0,57.6372,57.6821,57.6103,57.6103,10428.0
2017-12-14 10:45:00,64.19,64.2,64.18,64.19,7180.0,57.6103,57.6193,57.6013,57.6103,7180.0
2017-12-14 10:50:00,64.18,64.18,64.11,64.15,7157.0,57.6013,57.6013,57.5385,57.5744,7157.0
2017-12-14 10:55:00,64.16,64.21,64.15,64.16,7115.0,57.5834,57.6283,57.5744,57.5834,7115.0
2017-12-14 11:00:00,64.16,64.22,64.15,64.22,5378.0,57.5834,57.6372,57.5744,57.6372,5378.0
2017-12-14 11:05:00,64.21,64.28,64.18,64.26,13689.0,57.6283,57.6911,57.6013,57.6731,13689.0
2017-12-14 11:10:00,64.26,64.28,64.2,64.21,15435.0,57.6731,57.6911,57.6193,57.6283,15435.0
2017-12-14 11:15:00,64.21,64.21,64.16,64.19,5033.0,57.6283,57.6283,57.5834,57.6103,5033.0
2017-12-14 11:20:00,64.18,64.18,64.11,64.11,3858.0,57.6013,57.6013,57.5385,57.5385,3858.0
2017-12-14 11:25:00,64.12,64.12,64.1,64.1,2824.0,57.5475,57.5475,57.5295,57.5295,2824.0
2017-12-14 11:30:00,64.08,64.11,64.06,64.09,3471.0,57.5116,57.5385,57.4936,57.5206,3471.0
2017-12-14 11:35:00,64.1,64.15,64.1,64.14,2190.0,57.5295,57.5744,57.5295,57.5654,2190.0
2017-12-14 11:40:00,64.15,64.24,64.15,64.2,33004.0,57.5744,57.6552,57.5744,57.6193,33004.0
2017-12-14 11:45:00,64.21,64.22,64.13,64.16,6494.0,57.6283,57.6372,57.5565,57.5834,6494.0
2017-12-14 11:50:00,64.18,64.22,64.18,64.21,2969.0,57.6013,57.6372,57.6013,57.6283,2969.0
2017-12-14 11:55:00,64.2,64.2,64.17,64.18,4741.0,57.6193,57.6193,57.5924,57.6013,4741.0
2017-12-14 12:00:00,64.17,64.19,64.15,64.18,4096.0,57.5924,57.6103,57.5744,57.6013,4096.0
2017-12-14 12:05:00,64.16,64.17,64.09,64.1,3800.0,57.5834,57.5924,57.5206,57.5295,3800.0
2017-12-14 12:10:00,64.08,64.1,64.05,64.1,6752.0,57.5116,57.5295,57.4847,57.5295,6752.0
2017-12-14 12:15:00,64.1,64.11,64.09,64.09,2640.0,57.5295,57.5385,57.5206,57.5206,2640.0
2017-12-14 12:20:00,64.09,64.11,64.07,64.07,2906.0,57.5206,57.5385,57.5026,57.5026,2906.0
2017-12-14 12:25:00,64.06,64.07,64.01,64.01,2700.0,57.4936,57.5026,57.4488,57.4488,2700.0
2017-12-14 12:30:00,64.01,64.04,64.0,64.04,4408.0,57.4488,57.4757,57.4398,57.4757,4408.0
2017-12-14 12:35:00,64.05,64.11,64.04,64.11,4352.0,57.4847,57.5385,57.4757,57.5385,4352.0
2017-12-14 12:40:00,64.11,64.13,64.11,64.12,3370.0,57.5385,57.5565,57.5385,57.5475,3370.0
2017-12-14 12:45:00,64.12,64.15,64.12,64.15,1831.0,57.5475,57.5744,57.5475,57.5744,1831.0
2017-12-14 12:50:00,64.16,64.18,64.13,64.13,10695.0,57.5834,57.6013,57.5565,57.5565,10695.0
2017-12-14 12:55:00,64.15,64.15,64.08,64.09,8348.0,57.5744,57.5744,57.5116,57.5206,8348.0
2017-12-14 13:00:00,64.08,64.12,64.07,64.11,6564.0,57.5116,57.5475,57.5026,57.5385,6564.0
2017-12-14 13:05:00,64.12,64.13,64.09,64.09,9379.0,57.5475,57.5565,57.5206,57.5206,9379.0
2017-12-14 13:10:00,64.11,64.11,64.08,64.09,1598.0,57.5385,57.5385,57.5116,57.5206,1598.0
2017-12-14 13:15:00,64.07,64.13,64.07,64.1,5721.0,57.5026,57.5565,57.5026,57.5295,5721.0
2017-12-14 13:20:00,64.11,64.17,64.1,64.13,19048.0,57.5385,57.5924,57.5295,57.5565,19048.0
2017-12-14 13:25:00,64.13,64.15,64.13,64.15,11386.0,57.5565,57.5744,57.5565,57.5744,11386.0
2017-12-14 13:30:00,64.15,64.19,64.14,64.19,19696.0,57.5744,57.6103,57.5654,57.6103,19696.0
2017-12-14 13:35:00,64.2,64.22,64.17,64.18,15025.0,57.6193,57.6372,57.5924,57.6013,15025.0
2017-12-14 13:40:00,64.18,64.18,64.17,64.18,1245.0,57.6013,57.6013,57.5924,57.6013,1245.0
2017-12-14 13:45:00,64.18,64.19,64.16,64.19,2000.0,57.6013,57.6103,57.5834,57.6103,2000.0
2017-12-14 13:50:00,64.19,64.19,64.14,64.14,3618.0,57.6103,57.6103,57.5654,57.5654,3618.0
2017-12-14 13:55:00,64.14,64.15,64.11,64.15,9536.0,57.5654,57.5744,57.5385,57.5744,9536.0
2017-12-14 14:00:00,64.14,64.14,64.09,64.09,3526.0,57.5654,57.5654,57.5206,57.5206,3526.0
2017-12-14 14:05:00,64.1,64.13,64.09,64.12,2055.0,57.5295,57.5565,57.5206,57.5475,2055.0
2017-12-14 14:10:00,64.1,64.14,64.1,64.13,2600.0,57.5295,57.5654,57.5295,57.5565,2600.0
2017-12-14 14:15:00,64.14,64.14,64.11,64.14,10759.0,57.5654,57.5654,57.5385,57.5654,10759.0
2017-12-14 14:20:00,64.14,64.14,64.04,64.04,5936.0,57.5654,57.5654,57.4757,57.4757,5936.0
2017-12-14 14:25:00,64.02,64.05,63.95,63.95,6706.0,57.4577,57.4847,57.3949,57.3949,6706.0
2017-12-14 14:30:00,63.94,63.99,63.94,63.94,6020.0,57.3859,57.4308,57.3859,57.3859,6020.0
2017-12-14 14:35:00,63.93,63.94,63.91,63.91,5017.0,57.377,57.3859,57.359,57.359,5017.0
2017-12-14 14:40:00,63.91,63.92,63.89,63.9,3857.0,57.359,57.368,57.3411,57.35,3857.0
2017-12-14 14:45:00,63.92,63.93,63.88,63.9,6812.0,57.368,57.377,57.3321,57.35,6812.0
2017-12-14 14:50:00,63.9,63.92,63.87,63.87,10086.0,57.35,57.368,57.3231,57.3231,10086.0
2017-12-14 14:55:00,63.86,63.9,63.85,63.88,6943.0,57.3141,57.35,57.3052,57.3321,6943.0
2017-12-14 15:00:00,63.87,63.88,63.85,63.86,11447.0,57.3231,57.3321,57.3052,57.3141,11447.0
2017-12-14 15:05:00,63.85,63.93,63.85,63.88,26283.0,57.3052,57.377,57.3052,57.3321,26283.0
2017-12-14 15:10:00,63.9,63.92,63.9,63.9,5153.0,57.35,57.368,57.35,57.35,5153.0
2017-12-14 15:15:00,63.91,63.91,63.77,63.8,7161.0,57.359,57.359,57.2334,57.2603,7161.0
2017-12-14 15:20:00,63.79,63.81,63.74,63.76,19597.0,57.2513,57.2693,57.2064,57.2244,19597.0
2017-12-14 15:25:00,63.77,63.81,63.75,63.78,12088.0,57.2334,57.2693,57.2154,57.2423,12088.0
2017-12-14 15:30:00,63.78,63.83,63.77,63.83,13219.0,57.2423,57.2872,57.2334,57.2872,13219.0
2017-12-14 15:35:00,63.83,63.86,63.78,63.81,22937.0,57.2872,57.3141,57.2423,57.2693,22937.0
2017-12-14 15:40:00,63.81,63.83,63.76,63.76,22535.0,57.2693,57.2872,57.2244,57.2244,22535.0
2017-12-14 15:45:00,63.76,63.8,63.76,63.78,28000.0,57.2244,57.2603,57.2244,57.2423,28000.0
2017-12-14 15:50:00,63.78,63.78,63.62,63.69,50660.0,57.2423,57.2423,57.0987,57.1616,50660.0
2017-12-14 15:55:00,63.69,63.73,63.69,63.71,74176.0,57.1616,57.1975,57.1616,57.1795,74176.0
2017-12-15 09:30:00,63.79,63.88,63.61,63.61,228652.0,57.2513,57.3321,57.0898,57.0898,228652.0
2017-12-15 09:35:00,63.56,63.94,63.56,63.86,3452.0,57.0449,57.3859,57.0449,57.3141,3452.0
2017-12-15 09:40:00,63.91,63.93,63.85,63.87,21020.0,57.359,57.377,57.3052,57.3231,21020.0
2017-12-15 09:45:00,63.85,63.99,63.8,63.94,12593.0,57.3052,57.4308,57.2603,57.3859,12593.0
2017-12-15 09:50:00,63.93,64.02,63.92,64.01,13000.0,57.377,57.4577,57.368,57.4488,13000.0
2017-12-15 09:55:00,64.01,64.1,64.0,64.05,18136.0,57.4488,57.5295,57.4398,57.4847,18136.0
2017-12-15 10:00:00,64.05,64.07,63.97,63.98,67252.0,57.4847,57.5026,57.4129,57.4218,67252.0
2017-12-15 10:05:00,63.96,63.96,63.88,63.93,5085.0,57.4039,57.4039,57.3321,57.377,5085.0
2017-12-15 10:10:00,63.95,64.03,63.95,64.02,71872.0,57.3949,57.4667,57.3949,57.4577,71872.0
2017-12-15 10:15:00,64.04,64.2,64.01,64.09,43331.0,57.4757,57.6193,57.4488,57.5206,43331.0
2017-12-15 10:20:00,64.11,64.32,64.03,64.12,71353.0,57.5385,57.727,57.4667,57.5475,71353.0
2017-12-15 10:25:00,64.15,64.37,64.09,64.3,66506.0,57.5744,57.7719,57.5206,57.709,66506.0
2017-12-15 10:30:00,64.3,64.34,64.2,64.22,16370.0,57.709,57.7449,57.6193,57.6372,16370.0
2017-12-15 10:35:00,64.22,64.24,64.13,64.18,9200.0,57.6372,57.6552,57.5565,57.6013,9200.0
2017-12-15 10:40:00,64.15,64.23,64.15,64.19,3500.0,57.5744,57.6462,57.5744,57.6103,3500.0
2017-12-15 10:45:00,64.21,64.22,64.16,64.17,4804.0,57.6283,57.6372,57.5834,57.5924,4804.0
2017-12-15 10:50:00,64.16,64.17,64.1,64.12,5823.0,57.5834,57.5924,57.5295,57.5475,5823.0
2017-12-15 10:55:00,64.14,64.17,64.03,64.03,6823.0,57.5654,57.5924,57.4667,57.4667,6823.0
2017-12-15 11:00:00,64.03,64.04,63.97,63.97,5866.0,57.4667,57.4757,57.4129,57.4129,5866.0
2017-12-15 11:05:00,63.96,63.96,63.85,63.91,14144.0,57.4039,57.4039,57.3052,57.359,14144.0
2017-12-15 11:10:00,63.91,63.94,63.88,63.88,13691.0,57.359,57.3859,57.3321,57.3321,13691.0
2017-12-15 11:15:00,63.89,63.93,63.84,63.91,22477.0,57.3411,57.377,57.2962,57.359,22477.0
2017-12-15 11:20:00,63.91,63.92,63.77,63.84,19043.0,57.359,57.368,57.2334,57.2962,19043.0
2017-12-15 11:25:00,63.82,63.99,63.77,63.99,25530.0,57.2782,57.4308,57.2334,57.4308,25530.0
2017-12-15 11:30:00,63.99,64.12,63.98,64.11,32461.0,57.4308,57.5475,57.4218,57.5385,32461.0
2017-12-15 11:35:00,64.1,64.11,63.99,63.99,28909.0,57.5295,57.5385,57.4308,57.4308,28909.0
2017-12-15 11:40:00,63.98,64.01,63.88,63.9,10828.0,57.4218,57.4488,57.3321,57.35,10828.0
2017-12-15 11:45:00,63.88,63.88,63.83,63.84,3557.0,57.3321,57.3321,57.2872,57.2962,3557.0
2017-12-15 11:50:00,63.83,63.93,63.81,63.88,21158.0,57.2872,57.377,57.2693,57.3321,21158.0
2017-12-15 11:55:00,63.86,63.93,63.86,63.91,11536.0,57.3141,57.377,57.3141,57.359,11536.0
2017-12-15 12:00:00,63.9,63.97,63.87,63.87,11900.0,57.35,57.4129,57.3231,57.3231,11900.0
2017-12-15 12:05:00,63.87,63.88,63.84,63.85,9924.0,57.3231,57.3321,57.2962,57.3052,9924.0
2017-12-15 12:10:00,63.85,63.96,63.84,63.95,18966.0,57.3052,57.4039,57.2962,57.3949,18966.0
2017-12-15 12:15:00,63.94,64.05,63.91,64.04,11818.0,57.3859,57.4847,57.359,57.4757,11818.0
2017-12-15 12:20:00,64.03,64.04,63.98,64.0,7630.0,57.4667,57.4757,57.4218,57.4398,7630.0
2017-12-15 12:25:00,64.0,64.07,64.0,64.06,9121.0,57.4398,57.5026,57.4398,57.4936,9121.0
2017-12-15 12:30:00,64.05,64.13,64.04,64.1,9913.0,57.4847,57.5565,57.4757,57.5295,9913.0
2017-12-15 12:35:00,64.08,64.1,64.04,64.04,7314.0,57.5116,57.5295,57.4757,57.4757,7314.0
2017-12-15 12:40:00,64.02,64.02,63.97,63.97,6822.0,57.4577,57.4577,57.4129,57.4129,6822.0
2017-12-15 12:45:00,63.97,64.0,63.96,63.96,11191.0,57.4129,57.4398,57.4039,57.4039,11191.0
2017-12-15 12:50:00,63.96,63.97,63.95,63.95,7542.0,57.4039,57.4129,57.3949,57.3949,7542.0
2017-12-15 12:55:00,63.95,63.97,63.88,63.97,16276.0,57.3949,57.4129,57.3321,57.4129,16276.0
2017-12-15 13:00:00,63.99,64.0,63.94,64.0,12641.0,57.4308,57.4398,57.3859,57.4398,12641.0
2017-12-15 13:05:00,63.99,64.0,63.95,63.96,12818.0,57.4308,57.4398,57.3949,57.4039,12818.0
2017-12-15 13:10:00,63.96,63.96,63.84,63.84,8827.0,57.4039,57.4039,57.2962,57.2962,8827.0
2017-12-15 13:15:00,63.84,63.91,63.82,63.89,11658.0,57.2962,57.359,57.2782,57.3411,11658.0
2017-12-15 13:20:00,63.89,63.89,63.77,63.78,10873.0,57.3411,57.3411,57.2334,57.2423,10873.0
2017-12-15 13:25:00,63.77,63.79,63.73,63.75,14181.0,57.2334,57.2513,57.1975,57.2154,14181.0
2017-12-15 13:30:00,63.75,63.82,63.74,63.79,12967.0,57.2154,57.2782,57.2064,57.2513,12967.0
2017-12-15 13:35:00,63.79,63.85,63.77,63.82,13823.0,57.2513,57.3052,57.2334,57.2782,13823.0
2017-12-15 13:40:00,63.8,63.86,63.78,63.78,15404.0,57.2603,57.3141,57.2423,57.2423,15404.0
2017-12-15 13:45:00,63.77,63.81,63.74,63.76,16775.0,57.2334,57.2693,57.2064,57.2244,16775.0
2017-12-15 13:50:00,63.76,63.77,63.73,63.76,21556.0,57.2244,57.2334,57.1975,57.2244,21556.0
2017-12-15 13:55:00,63.75,63.89,63.75,63.89,17949.0,57.2154,57.3411,57.2154,57.3411,17949.0
2017-12-15 14:00:00,63.89,63.91,63.81,63.9,24134.0,57.3411,57.359,57.2693,57.35,24134.0
2017-12-15 14:05:00,63.89,63.89,63.83,63.83,36167.0,57.3411,57.3411,57.2872,57.2872,36167.0
2017-12-15 14:10:00,63.84,63.86,63.79,63.86,36164.0,57.2962,57.3141,57.2513,57.3141,36164.0
2017-12-15 14:15:00,63.85,63.87,63.83,63.83,15109.0,57.3052,57.3231,57.2872,57.2872,15109.0
2017-12-15 14:20:00,63.83,63.88,63.81,63.82,27706.0,57.2872,57.3321,57.2693,57.2782,27706.0
2017-12-15 14:25:00,63.82,63.83,63.78,63.79,30599.0,57.2782,57.2872,57.2423,57.2513,30599.0
2017-12-15 14:30:00,63.79,63.79,63.73,63.74,26368.0,57.2513,57.2513,57.1975,57.2064,26368.0
2017-12-15 14:35:00,63.74,63.79,63.69,63.78,34737.0,57.2064,57.2513,57.1616,57.2423,34737.0
2017-12-15 14:40:00,63.78,63.78,63.73,63.74,28513.0,57.2423,57.2423,57.1975,57.2064,28513.0
2017-12-15 14:45:00,63.73,63.82,63.7,63.8,29330.0,57.1975,57.2782,57.1705,57.2603,29330.0
2017-12-15 14:50:00,63.8,63.89,63.8,63.83,29811.0,57.2603,57.3411,57.2603,57.2872,29811.0
2017-12-15 14:55:00,63.82,63.82,63.77,63.82,20624.0,57.2782,57.2782,57.2334,57.2782,20624.0
2017-12-15 15:00:00,63.83,64.0,63.83,64.0,13721.0,57.2872,57.4398,57.2872,57.4398,13721.0
2017-12-15 15:05:00,63.97,64.07,63.94,64.02,24676.0,57.4129,57.5026,57.3859,57.4577,24676.0
2017-12-15 15:10:00,64.02,64.12,64.02,64.09,30802.0,57.4577,57.5475,57.4577,57.5206,30802.0
2017-12-15 15:15:00,64.08,64.08,63.99,64.0,43832.0,57.5116,57.5116,57.4308,57.4398,43832.0
2017-12-15 15:20:00,64.0,64.03,63.98,63.99,26750.0,57.4398,57.4667,57.4218,57.4308,26750.0
2017-12-15 15:25:00,63.99,64.1,63.99,64.04,48534.0,57.4308,57.5295,57.4308,57.4757,48534.0
2017-12-15 15:30:00,64.05,64.16,64.05,64.11,35101.0,57.4847,57.5834,57.4847,57.5385,35101.0
2017-12-15 15:35:00,64.1,64.16,64.08,64.11,32896.0,57.5295,57.5834,57.5116,57.5385,32896.0
2017-12-15 15:40:00,64.11,64.25,64.11,64.22,43128.0,57.5385,57.6642,57.5385,57.6372,43128.0
2017-12-15 15:45:00,64.22,64.33,64.0,64.04,82701.0,57.6372,57.736,57.4398,57.4757,82701.0
2017-12-15 15:50:00,64.04,64.05,63.93,63.96,51974.0,57.4757,57.4847,57.377,57.4039,51974.0
2017-12-15 15:55:00,63.97,64.06,63.86,63.98,246963.0,57.4129,57.4936,57.3141,57.4218,246963.0
2017-12-18 09:30:00,64.47,64.53,64.33,64.48,22432.0,57.8616,57.9155,57.736,57.8706,22432.0
2017-12-18 09:35:00,64.48,64.65,64.43,64.64,22006.0,57.8706,58.0232,57.8257,58.0142,22006.0
2017-12-18 09:40:00,64.64,64.7,64.58,64.61,4536.0,58.0142,58.068,57.9603,57.9873,4536.0
2017-12-18 09:45:00,64.61,64.65,64.45,64.53,10539.0,57.9873,58.0232,57.8437,57.9155,10539.0
2017-12-18 09:50:00,64.56,64.56,64.42,64.42,5644.0,57.9424,57.9424,57.8167,57.8167,5644.0
2017-12-18 09:55:00,64.4,64.42,64.33,64.37,5519.0,57.7988,57.8167,57.736,57.7719,5519.0
2017-12-18 10:00:00,64.38,64.38,64.23,64.25,13701.0,57.7808,57.7808,57.6462,57.6642,13701.0
2017-12-18 10:05:00,64.25,64.3,64.16,64.17,8406.0,57.6642,57.709,57.5834,57.5924,8406.0
2017-12-18 10:10:00,64.13,64.24,64.12,64.21,28986.0,57.5565,57.6552,57.5475,57.6283,28986.0
2017-12-18 10:15:00,64.23,64.26,64.13,64.26,39118.0,57.6462,57.6731,57.5565,57.6731,39118.0
2017-12-18 10:20:00,64.27,64.39,64.24,64.34,14478.0,57.6821,57.7898,57.6552,57.7449,14478.0
2017-12-18 10:25:00,64.35,64.36,64.25,64.27,13374.0,57.7539,57.7629,57.6642,57.6821,13374.0
2017-12-18 10:30:00,64.27,64.3,64.18,64.19,11270.0,57.6821,57.709,57.6013,57.6103,11270.0
2017-12-18 10:35:00,64.2,64.2,64.16,64.16,3667.0,57.6193,57.6193,57.5834,57.5834,3667.0
2017-12-18 10:40:00,64.17,64.24,64.16,64.22,5874.0,57.5924,57.6552,57.5834,57.6372,5874.0
2017-12-18 10:45:00,64.21,64.27,64.21,64.22,5302.0,57.6283,57.6821,57.6283,57.6372,5302.0
2017-12-18 10:50:00,64.2,64.21,64.13,64.15,2219.0,57.6193,57.6283,57.5565,57.5744,2219.0
2017-12-18 10:55:00,64.13,64.14,64.11,64.12,2700.0,57.5565,57.5654,57.5385,57.5475,2700.0
2017-12-18 11:00:00,64.1,64.2,64.1,64.16,5109.0,57.5295,57.6193,57.5295,57.5834,5109.0
2017-12-18 11:05:00,64.14,64.2,64.14,64.16,10756.0,57.5654,57.6193,57.5654,57.5834,10756.0
2017-12-18 11:10:00,64.17,64.17,64.08,64.08,4601.0,57.5924,57.5924,57.5116,57.5116,4601.0
2017-12-18 11:15:00,64.08,64.12,63.97,63.99,32958.0,57.5116,57.5475,57.4129,57.4308,32958.0
2017-12-18 11:20:00,63.97,64.0,63.96,63.99,3334.0,57.4129,57.4398,57.4039,57.4308,3334.0
2017-12-18 11:25:00,63.99,64.0,63.96,63.96,9851.0,57.4308,57.4398,57.4039,57.4039,9851.0
2017-12-18 11:30:00,63.95,63.97,63.93,63.94,3560.0,57.3949,57.4129,57.377,57.3859,3560.0
2017-12-18 11:35:00,63.95,63.96,63.89,63.94,12700.0,57.3949,57.4039,57.3411,57.3859,12700.0
2017-12-18 11:40:00,63.94,63.95,63.72,63.76,23297.0,57.3859,57.3949,57.1885,57.2244,23297.0
2017-12-18 11:45:00,63.76,63.8,63.76,63.76,2555.0,57.2244,57.2603,57.2244,57.2244,2555.0
2017-12-18 11:50:00,63.76,63.85,63.76,63.76,24405.0,57.2244,57.3052,57.2244,57.2244,24405.0
2017-12-18 11:55:00,63.78,63.82,63.76,63.76,4128.0,57.2423,57.2782,57.2244,57.2244,4128.0
2017-12-18 12:00:00,63.76,63.77,63.71,63.74,3860.0,57.2244,57.2334,57.1795,57.2064,3860.0
2017-12-18 12:05:00,63.73,63.73,63.66,63.67,11560.0,57.1975,57.1975,57.1346,57.1436,11560.0
2017-12-18 12:10:00,63.67,63.76,63.66,63.76,6340.0,57.1436,57.2244,57.1346,57.2244,6340.0
2017-12-18 12:15:00,63.78,63.88,63.78,63.88,8228.0,57.2423,57.3321,57.2423,57.3321,8228.0
2017-12-18 12:20:00,63.89,63.89,63.87,63.87,2900.0,57.3411,57.3411,57.3231,57.3231,2900.0
2017-12-18 12:25:00,63.88,63.92,63.86,63.89,10685.0,57.3321,57.368,57.3141,57.3411,10685.0
2017-12-18 12:30:00,63.91,63.98,63.91,63.98,6441.0,57.359,57.4218,57.359,57.4218,6441.0
2017-12-18 12:35:00,63.97,63.98,63.91,63.91,3185.0,57.4129,57.4218,57.359,57.359,3185.0
2017-12-18 12:40:00,63.92,63.94,63.92,63.93,2150.0,57.368,57.3859,57.368,57.377,2150.0
2017-12-18 12:45:00,63.92,63.92,63.85,63.85,4198.0,57.368,57.368,57.3052,57.3052,4198.0
2017-12-18 12:50:00,63.85,63.85,63.81,63.81,4232.0,57.3052,57.3052,57.2693,57.2693,4232.0
2017-12-18 12:55:00,63.8,63.84,63.79,63.82,6139.0,57.2603,57.2962,57.2513,57.2782,6139.0
2017-12-18 13:00:00,63.83,63.83,63.79,63.79,3666.0,57.2872,57.2872,57.2513,57.2513,3666.0
2017-12-18 13:05:00,63.8,63.8,63.75,63.78,7768.0,57.2603,57.2603,57.2154,57.2423,7768.0
2017-12-18 13:10:00,63.79,63.85,63.78,63.85,11507.0,57.2513,57.3052,57.2423,57.3052,11507.0
2017-12-18 13:15:00,63.86,63.93,63.81,63.81,23667.0,57.3141,57.377,57.2693,57.2693,23667.0
2017-12-18 13:20:00,63.81,63.85,63.77,63.8,25412.0,57.2693,57.3052,57.2334,57.2603,25412.0
2017-12-18 13:25:00,63.81,63.88,63.79,63.82,16608.0,57.2693,57.3321,57.2513,57.2782,16608.0
2017-12-18 13:30:00,63.82,63.83,63.72,63.73,12313.0,57.2782,57.2872,57.1885,57.1975,12313.0
2017-12-18 13:35:00,63.72,63.72,63.67,63.71,29679.0,57.1885,57.1885,57.1436,57.1795,29679.0
2017-12-18 13:40:00,63.71,63.79,63.68,63.78,12955.0,57.1795,57.2513,57.1526,57.2423,12955.0
2017-12-18 13:45:00,63.76,63.84,63.73,63.84,20154.0,57.2244,57.2962,57.1975,57.2962,20154.0
2017-12-18 13:50:00,63.83,63.9,63.81,63.88,22972.0,57.2872,57.35,57.2693,57.3321,22972.0
2017-12-18 13:55:00,63.88,63.92,63.86,63.89,17067.0,57.3321,57.368,57.3141,57.3411,17067.0
2017-12-18 14:00:00,63.89,63.9,63.87,63.89,9954.0,57.3411,57.35,57.3231,57.3411,9954.0
2017-12-18 14:05:00,63.9,63.94,63.89,63.89,15665.0,57.35,57.3859,57.3411,57.3411,15665.0
2017-12-18 14:10:00,63.9,63.9,63.82,63.83,8371.0,57.35,57.35,57.2782,57.2872,8371.0
2017-12-18 14:15:00,63.83,63.88,63.83,63.87,2100.0,57.2872,57.3321,57.2872,57.3231,2100.0
2017-12-18 14:20:00,63.86,63.87,63.84,63.85,4696.0,57.3141,57.3231,57.2962,57.3052,4696.0
2017-12-18 14:25:00,63.86,63.86,63.81,63.83,6704.0,57.3141,57.3141,57.2693,57.2872,6704.0
2017-12-18 14:30:00,63.84,63.85,63.82,63.84,6760.0,57.2962,57.3052,57.2782,57.2962,6760.0
2017-12-18 14:35:00,63.84,63.87,63.83,63.87,3036.0,57.2962,57.3231,57.2872,57.3231,3036.0
2017-12-18 14:40:00,63.86,63.86,63.79,63.79,8297.0,57.3141,57.3141,57.2513,57.2513,8297.0
2017-12-18 14:45:00,63.8,63.83,63.79,63.82,3653.0,57.2603,57.2872,57.2513,57.2782,3653.0
2017-12-18 14:50:00,63.82,63.85,63.82,63.85,2985.0,57.2782,57.3052,57.2782,57.3052,2985.0
2017-12-18 14:55:00,63.85,63.91,63.85,63.9,12611.0,57.3052,57.359,57.3052,57.35,12611.0
2017-12-18 15:00:00,63.89,63.9,63.84,63.85,6117.0,57.3411,57.35,57.2962,57.3052,6117.0
2017-12-18 15:05:00,63.85,63.91,63.84,63.88,4536.0,57.3052,57.359,57.2962,57.3321,4536.0
2017-12-18 15:10:00,63.86,63.89,63.85,63.87,9833.0,57.3141,57.3411,57.3052,57.3231,9833.0
2017-12-18 15:15:00,63.87,63.88,63.86,63.87,6920.0,57.3231,57.3321,57.3141,57.3231,6920.0
2017-12-18 15:20:00,63.87,63.89,63.86,63.88,52261.0,57.3231,57.3411,57.3141,57.3321,52261.0
2017-12-18 15:25:00,63.89,63.97,63.89,63.93,14839.0,57.3411,57.4129,57.3411,57.377,14839.0
2017-12-18 15:30:00,63.92,63.93,63.85,63.86,16868.0,57.368,57.377,57.3052,57.3141,16868.0
2017-12-18 15:35:00,63.85,63.85,63.74,63.8,17620.0,57.3052,57.3052,57.2064,57.2603,17620.0
2017-12-18 15:40:00,63.8,63.81,63.75,63.75,19287.0,57.2603,57.2693,57.2154,57.2154,19287.0
2017-12-18 15:45:00,63.76,63.84,63.76,63.79,17557.0,57.2244,57.2962,57.2244,57.2513,17557.0
2017-12-18 15:50:00,63.79,63.84,63.76,63.84,23775.0,57.2513,57.2962,57.2244,57.2962,23775.0
2017-12-18 15:55:00,63.84,63.86,63.82,63.86,47825.0,57.2962,57.3141,57.2782,57.3141,47825.0
2017-12-19 09:30:00,64.36,64.36,64.22,64.32,23685.0,57.7629,57.7629,57.6372,57.727,23685.0
2017-12-19 09:35:00,64.28,64.32,64.2,64.29,6627.0,57.6911,57.727,57.6193,57.7001,6627.0
2017-12-19 09:40:00,64.28,64.28,64.11,64.12,3002.0,57.6911,57.6911,57.5385,57.5475,3002.0
2017-12-19 09:45:00,64.08,64.11,63.95,63.95,3726.0,57.5116,57.5385,57.3949,57.3949,3726.0
2017-12-19 09:50:00,63.95,64.04,63.89,64.04,5180.0,57.3949,57.4757,57.3411,57.4757,5180.0
2017-12-19 09:55:00,64.0,64.08,63.95,63.98,7415.0,57.4398,57.5116,57.3949,57.4218,7415.0
2017-12-19 10:00:00,64.03,64.21,64.03,64.15,4015.0,57.4667,57.6283,57.4667,57.5744,4015.0
2017-12-19 10:05:00,64.13,64.13,64.07,64.08,1600.0,57.5565,57.5565,57.5026,57.5116,1600.0
2017-12-19 10:10:00,64.09,64.1,64.07,64.07,2600.0,57.5206,57.5295,57.5026,57.5026,2600.0
2017-12-19 10:15:00,64.08,64.17,64.08,64.17,3000.0,57.5116,57.5924,57.5116,57.5924,3000.0
2017-12-19 10:20:00,64.18,64.21,64.12,64.15,3500.0,57.6013,57.6283,57.5475,57.5744,3500.0
2017-12-19 10:25:00,64.16,64.19,64.15,64.17,3797.0,57.5834,57.6103,57.5744,57.5924,3797.0
2017-12-19 10:30:00,64.16,64.28,64.15,64.24,6220.0,57.5834,57.6911,57.5744,57.6552,6220.0
2017-12-19 10:35:00,64.24,64.31,64.23,64.31,8574.0,57.6552,57.718,57.6462,57.718,8574.0
2017-12-19 10:40:00,64.3,64.37,64.29,64.31,4983.0,57.709,57.7719,57.7001,57.718,4983.0
2017-12-19 10:45:00,64.3,64.35,64.3,64.33,6481.0,57.709,57.7539,57.709,57.736,6481.0
2017-12-19 10:50:00,64.31,64.34,64.31,64.34,4901.0,57.718,57.7449,57.718,57.7449,4901.0
2017-12-19 10:55:00,64.34,64.43,64.34,64.43,4624.0,57.7449,57.8257,57.7449,57.8257,4624.0
2017-12-19 11:00:00,64.37,64.42,64.35,64.42,2310.0,57.7719,57.8167,57.7539,57.8167,2310.0
2017-12-19 11:05:00,64.42,64.46,64.42,64.45,3500.0,57.8167,57.8526,57.8167,57.8437,3500.0
2017-12-19 11:10:00,64.44,64.44,64.38,64.39,1674.0,57.8347,57.8347,57.7808,57.7898,1674.0
2017-12-19 11:15:00,64.4,64.43,64.33,64.33,3584.0,57.7988,57.8257,57.736,57.736,3584.0
2017-12-19 11:20:00,64.31,64.33,64.24,64.24,80887.0,57.718,57.736,57.6552,57.6552,80887.0
2017-12-19 11:25:00,64.23,64.25,64.22,64.24,3943.0,57.6462,57.6642,57.6372,57.6552,3943.0
2017-12-19 11:30:00,64.24,64.28,64.22,64.27,3874.0,57.6552,57.6911,57.6372,57.6821,3874.0
2017-12-19 11:35:00,64.29,64.32,64.28,64.3,2600.0,57.7001,57.727,57.6911,57.709,2600.0
2017-12-19 11:40:00,64.29,64.36,64.29,64.36,3769.0,57.7001,57.7629,57.7001,57.7629,3769.0
2017-12-19 11:45:00,64.37,64.38,64.32,64.34,2100.0,57.7719,57.7808,57.727,57.7449,2100.0
2017-12-19 11:50:00,64.32,64.32,64.3,64.31,2286.0,57.727,57.727,57.709,57.718,2286.0
2017-12-19 11:55:00,64.28,64.33,64.28,64.33,6636.0,57.6911,57.736,57.6911,57.736,6636.0
2017-12-19 12:00:00,64.32,64.35,64.3,64.3,5198.0,57.727,57.7539,57.709,57.709,5198.0
2017-12-19 12:05:00,64.31,64.41,64.3,64.4,4617.0,57.718,57.8078,57.709,57.7988,4617.0
2017-12-19 12:10:00,64.39,64.42,64.38,64.41,4133.0,57.7898,57.8167,57.7808,57.8078,4133.0
2017-12-19 12:15:00,64.39,64.46,64.39,64.45,9893.0,57.7898,57.8526,57.7898,57.8437,9893.0
2017-12-19 12:20:00,64.44,64.45,64.37,64.4,17421.0,57.8347,57.8437,57.7719,57.7988,17421.0
2017-12-19 12:25:00,64.4,64.51,64.39,64.5,13120.0,57.7988,57.8975,57.7898,57.8885,13120.0
2017-12-19 12:30:00,64.49,64.5,64.45,64.45,6430.0,57.8796,57.8885,57.8437,57.8437,6430.0
2017-12-19 12:35:00,64.46,64.46,64.39,64.41,12749.0,57.8526,57.8526,57.7898,57.8078,12749.0
2017-12-19 12:40:00,64.42,64.42,64.38,64.4,3938.0,57.8167,57.8167,57.7808,57.7988,3938.0
2017-12-19 12:45:00,64.39,64.48,64.39,64.48,4422.0,57.7898,57.8706,57.7898,57.8706,4422.0
2017-12-19 12:50:00,64.48,64.61,64.48,64.59,9302.0,57.8706,57.9873,57.8706,57.9693,9302.0
2017-12-19 12:55:00,64.6,64.66,64.58,64.66,5700.0,57.9783,58.0321,57.9603,58.0321,5700.0
2017-12-19 13:00:00,64.64,64.85,64.64,64.85,8825.0,58.0142,58.2027,58.0142,58.2027,8825.0
2017-12-19 13:05:00,64.87,64.87,64.79,64.79,6382.0,58.2206,58.2206,58.1488,58.1488,6382.0
2017-12-19 13:10:00,64.76,64.76,64.7,64.72,5034.0,58.1219,58.1219,58.068,58.086,5034.0
2017-12-19 13:15:00,64.72,64.75,64.7,64.73,6184.0,58.086,58.1129,58.068,58.095,6184.0
2017-12-19 13:20:00,64.71,64.71,64.65,64.69,4697.0,58.077,58.077,58.0232,58.0591,4697.0
2017-12-19 13:25:00,64.69,64.71,64.64,64.68,4942.0,58.0591,58.077,58.0142,58.0501,4942.0
2017-12-19 13:30:00,64.64,64.67,64.62,64.63,4693.0,58.0142,58.0411,57.9962,58.0052,4693.0
2017-12-19 13:35:00,64.63,64.68,64.61,64.68,3200.0,58.0052,58.0501,57.9873,58.0501,3200.0
2017-12-19 13:40:00,64.69,64.7,64.66,64.69,4753.0,58.0591,58.068,58.0321,58.0591,4753.0
2017-12-19 13:45:00,64.69,64.75,64.69,64.7,16120.0,58.0591,58.1129,58.0591,58.068,16120.0
2017-12-19 13:50:00,64.69,64.73,64.69,64.71,7694.0,58.0591,58.095,58.0591,58.077,7694.0
2017-12-19 13:55:00,64.69,64.7,64.64,64.64,8961.0,58.0591,58.068,58.0142,58.0142,8961.0
2017-12-19 14:00:00,64.63,64.63,64.6,64.6,11168.0,58.0052,58.0052,57.9783,57.9783,11168.0
2017-12-19 14:05:00,64.61,64.62,64.59,64.59,6190.0,57.9873,57.9962,57.9693,57.9693,6190.0
2017-12-19 14:10:00,64.59,64.63,64.58,64.58,10305.0,57.9693,58.0052,57.9603,57.9603,10305.0
2017-12-19 14:15:00,64.58,64.61,64.57,64.6,7711.0,57.9603,57.9873,57.9514,57.9783,7711.0
2017-12-19 14:20:00,64.61,64.62,64.57,64.6,15112.0,57.9873,57.9962,57.9514,57.9783,15112.0
2017-12-19 14:25:00,64.6,64.7,64.6,64.68,6380.0,57.9783,58.068,57.9783,58.0501,6380.0
2017-12-19 14:30:00,64.68,64.71,64.65,64.65,14643.0,58.0501,58.077,58.0232,58.0232,14643.0
2017-12-19 14:35:00,64.64,64.66,64.61,64.65,9791.0,58.0142,58.0321,57.9873,58.0232,9791.0
2017-12-19 14:40:00,64.65,64.7,64.63,64.67,10306.0,58.0232,58.068,58.0052,58.0411,10306.0
2017-12-19 14:45:00,64.67,64.7,64.67,64.7,5893.0,58.0411,58.068,58.0411,58.068,5893.0
2017-12-19 14:50:00,64.7,64.71,64.64,64.64,35617.0,58.068,58.077,58.0142,58.0142,35617.0
2017-12-19 14:55:00,64.65,64.74,64.64,64.73,13150.0,58.0232,58.1039,58.0142,58.095,13150.0
2017-12-19 15:00:00,64.72,64.73,64.65,64.66,12183.0,58.086,58.095,58.0232,58.0321,12183.0
2017-12-19 15:05:00,64.65,64.71,64.6,64.67,40626.0,58.0232,58.077,57.9783,58.0411,40626.0
2017-12-19 15:10:00,64.67,64.69,64.62,64.68,28467.0,58.0411,58.0591,57.9962,58.0501,28467.0
2017-12-19 15:15:00,64.69,64.72,64.67,64.72,15756.0,58.0591,58.086,58.0411,58.086,15756.0
2017-12-19 15:20:00,64.72,64.74,64.68,64.7,11759.0,58.086,58.1039,58.0501,58.068,11759.0
2017-12-19 15:25:00,64.7,64.71,64.67,64.69,11448.0,58.068,58.077,58.0411,58.0591,11448.0
2017-12-19 15:30:00,64.7,64.7,64.66,64.69,21091.0,58.068,58.068,58.0321,58.0591,21091.0
2017-12-19 15:35:00,64.68,64.68,64.63,64.63,14811.0,58.0501,58.0501,58.0052,58.0052,14811.0
2017-12-19 15:40:00,64.64,64.64,64.56,64.56,24907.0,58.0142,58.0142,57.9424,57.9424,24907.0
2017-12-19 15:45:00,64.56,64.56,64.48,64.5,39768.0,57.9424,57.9424,57.8706,57.8885,39768.0
2017-12-19 15:50:00,64.5,64.53,64.46,64.49,35741.0,57.8885,57.9155,57.8526,57.8796,35741.0
2017-12-19 15:55:00,64.48,64.48,64.37,64.4,108540.0,57.8706,57.8706,57.7719,57.7988,108540.0
2017-12-20 09:30:00,64.68,64.76,64.45,64.45,11221.0,58.0501,58.1219,57.8437,57.8437,11221.0
2017-12-20 09:35:00,64.53,64.59,64.45,64.45,4026.0,57.9155,57.9693,57.8437,57.8437,4026.0
2017-12-20 09:40:00,64.47,64.5,64.31,64.33,14844.0,57.8616,57.8885,57.718,57.736,14844.0
2017-12-20 09:45:00,64.33,64.42,64.3,64.35,8113.0,57.736,57.8167,57.709,57.7539,8113.0
2017-12-20 09:50:00,64.39,64.43,64.36,64.36,2900.0,57.7898,57.8257,57.7629,57.7629,2900.0
2017-12-20 09:55:00,64.42,64.52,64.42,64.52,1570.0,57.8167,57.9065,57.8167,57.9065,1570.0
2017-12-20 10:00:00,64.56,64.66,64.55,64.62,3180.0,57.9424,58.0321,57.9334,57.9962,3180.0
2017-12-20 10:05:00,64.61,64.66,64.56,64.56,2405.0,57.9873,58.0321,57.9424,57.9424,2405.0
2017-12-20 10:10:00,64.58,64.59,64.54,64.55,3909.0,57.9603,57.9693,57.9244,57.9334,3909.0
2017-12-20 10:15:00,64.57,64.58,64.45,64.45,3473.0,57.9514,57.9603,57.8437,57.8437,3473.0
2017-12-20 10:20:00,64.45,64.47,64.4,64.42,3416.0,57.8437,57.8616,57.7988,57.8167,3416.0
2017-12-20 10:25:00,64.41,64.52,64.4,64.51,3604.0,57.8078,57.9065,57.7988,57.8975,3604.0
2017-12-20 10:30:00,64.51,64.58,64.47,64.55,3800.0,57.8975,57.9603,57.8616,57.9334,3800.0
2017-12-20 10:35:00,64.52,64.55,64.47,64.47,2251.0,57.9065,57.9334,57.8616,57.8616,2251.0
2017-12-20 10:40:00,64.5,64.51,64.44,64.44,2500.0,57.8885,57.8975,57.8347,57.8347,2500.0
2017-12-20 10:45:00,64.42,64.52,64.42,64.48,2990.0,57.8167,57.9065,57.8167,57.8706,2990.0
2017-12-20 10:50:00,64.42,64.47,64.42,64.47,744.0,57.8167,57.8616,57.8167,57.8616,744.0
2017-12-20 10:55:00,64.49,64.49,64.45,64.49,4826.0,57.8796,57.8796,57.8437,57.8796,4826.0
2017-12-20 11:00:00,64.49,64.5,64.46,64.46,5283.0,57.8796,57.8885,57.8526,57.8526,5283.0
2017-12-20 11:05:00,64.48,64.51,64.47,64.49,2774.0,57.8706,57.8975,57.8616,57.8796,2774.0
2017-12-20 11:10:00,64.5,64.52,64.47,64.51,3111.0,57.8885,57.9065,57.8616,57.8975,3111.0
2017-12-20 11:15:00,64.52,64.6,64.52,64.6,6178.0,57.9065,57.9783,57.9065,57.9783,6178.0
2017-12-20 11:20:00,64.6,64.6,64.51,64.54,10076.0,57.9783,57.9783,57.8975,57.9244,10076.0
2017-12-20 11:25:00,64.56,64.58,64.55,64.58,3312.0,57.9424,57.9603,57.9334,57.9603,3312.0
2017-12-20 11:30:00,64.59,64.6,64.55,64.6,4998.0,57.9693,57.9783,57.9334,57.9783,4998.0
2017-12-20 11:35:00,64.6,64.6,64.54,64.54,3100.0,57.9783,57.9783,57.9244,57.9244,3100.0
2017-12-20 11:40:00,64.54,64.54,64.51,64.52,1775.0,57.9244,57.9244,57.8975,57.9065,1775.0
2017-12-20 11:45:00,64.47,64.5,64.47,64.48,1015.0,57.8616,57.8885,57.8616,57.8706,1015.0
2017-12-20 11:50:00,64.48,64.49,64.42,64.44,3370.0,57.8706,57.8796,57.8167,57.8347,3370.0
2017-12-20 11:55:00,64.44,64.44,64.36,64.36,3506.0,57.8347,57.8347,57.7629,57.7629,3506.0
2017-12-20 12:00:00,64.38,64.39,64.36,64.37,2106.0,57.7808,57.7898,57.7629,57.7719,2106.0
2017-12-20 12:05:00,64.37,64.4,64.37,64.4,800.0,57.7719,57.7988,57.7719,57.7988,800.0
2017-12-20 12:10:00,64.36,64.41,64.34,64.41,2500.0,57.7629,57.8078,57.7449,57.8078,2500.0
2017-12-20 12:15:00,64.42,64.42,64.38,64.38,2000.0,57.8167,57.8167,57.7808,57.7808,2000.0
2017-12-20 12:20:00,64.38,64.41,64.36,64.4,2700.0,57.7808,57.8078,57.7629,57.7988,2700.0
2017-12-20 12:25:00,64.39,64.39,64.35,64.35,1760.0,57.7898,57.7898,57.7539,57.7539,1760.0
2017-12-20 12:30:00,64.34,64.37,64.34,64.37,2177.0,57.7449,57.7719,57.7449,57.7719,2177.0
2017-12-20 12:35:00,64.35,64.36,64.32,64.33,2317.0,57.7539,57.7629,57.727,57.736,2317.0
2017-12-20 12:40:00,64.33,64.38,64.32,64.36,3029.0,57.736,57.7808,57.727,57.7629,3029.0
2017-12-20 12:45:00,64.38,64.43,64.38,64.43,1935.0,57.7808,57.8257,57.7808,57.8257,1935.0
2017-12-20 12:50:00,64.43,64.47,64.41,64.47,2689.0,57.8257,57.8616,57.8078,57.8616,2689.0
2017-12-20 12:55:00,64.47,64.51,64.44,64.51,3328.0,57.8616,57.8975,57.8347,57.8975,3328.0
2017-12-20 13:00:00,64.51,64.51,64.47,64.47,2528.0,57.8975,57.8975,57.8616,57.8616,2528.0
2017-12-20 13:05:00,64.48,64.5,64.46,64.47,2853.0,57.8706,57.8885,57.8526,57.8616,2853.0
2017-12-20 13:10:00,64.47,64.5,64.47,64.47,793.0,57.8616,57.8885,57.8616,57.8616,793.0
2017-12-20 13:15:00,64.49,64.53,64.45,64.45,5945.0,57.8796,57.9155,57.8437,57.8437,5945.0
2017-12-20 13:20:00,64.45,64.48,64.45,64.46,1701.0,57.8437,57.8706,57.8437,57.8526,1701.0
2017-12-20 13:25:00,64.45,64.49,64.45,64.45,1575.0,57.8437,57.8796,57.8437,57.8437,1575.0
2017-12-20 13:30:00,64.47,64.52,64.47,64.49,4167.0,57.8616,57.9065,57.8616,57.8796,4167.0
2017-12-20 13:35:00,64.48,64.49,64.45,64.45,3200.0,57.8706,57.8796,57.8437,57.8437,3200.0
2017-12-20 13:40:00,64.46,64.46,64.41,64.43,3696.0,57.8526,57.8526,57.8078,57.8257,3696.0
2017-12-20 13:45:00,64.42,64.47,64.41,64.45,2720.0,57.8167,57.8616,57.8078,57.8437,2720.0
2017-12-20 13:50:00,64.44,64.46,64.39,64.39,3201.0,57.8347,57.8526,57.7898,57.7898,3201.0
2017-12-20 13:55:00,64.39,64.42,64.39,64.4,2221.0,57.7898,57.8167,57.7898,57.7988,2221.0
2017-12-20 14:00:00,64.4,64.41,64.38,64.38,2319.0,57.7988,57.8078,57.7808,57.7808,2319.0
2017-12-20 14:05:00,64.38,64.39,64.33,64.34,3226.0,57.7808,57.7898,57.736,57.7449,3226.0
2017-12-20 14:10:00,64.34,64.39,64.33,64.37,5975.0,57.7449,57.7898,57.736,57.7719,5975.0
2017-12-20 14:15:00,64.38,64.4,64.38,64.4,2469.0,57.7808,57.7988,57.7808,57.7988,2469.0
2017-12-20 14:20:00,64.4,64.44,64.39,64.42,5607.0,57.7988,57.8347,57.7898,57.8167,5607.0
2017-12-20 14:25:00,64.41,64.41,64.38,64.4,4552.0,57.8078,57.8078,57.7808,57.7988,4552.0
2017-12-20 14:30:00,64.4,64.42,64.39,64.41,3366.0,57.7988,57.8167,57.7898,57.8078,3366.0
2017-12-20 14:35:00,64.42,64.42,64.39,64.41,1990.0,57.8167,57.8167,57.7898,57.8078,1990.0
2017-12-20 14:40:00,64.4,64.4,64.36,64.36,3204.0,57.7988,57.7988,57.7629,57.7629,3204.0
2017-12-20 14:45:00,64.34,64.35,64.3,64.31,5655.0,57.7449,57.7539,57.709,57.718,5655.0
2017-12-20 14:50:00,64.32,64.34,64.31,64.32,3171.0,57.727,57.7449,57.718,57.727,3171.0
2017-12-20 14:55:00,64.32,64.32,64.29,64.32,6696.0,57.727,57.727,57.7001,57.727,6696.0
2017-12-20 15:00:00,64.32,64.33,64.31,64.33,2700.0,57.727,57.736,57.718,57.736,2700.0
2017-12-20 15:05:00,64.33,64.37,64.33,64.34,4363.0,57.736,57.7719,57.736,57.7449,4363.0
2017-12-20 15:10:00,64.34,64.35,64.33,64.35,6026.0,57.7449,57.7539,57.736,57.7539,6026.0
2017-12-20 15:15:00,64.34,64.38,64.34,64.37,10331.0,57.7449,57.7808,57.7449,57.7719,10331.0
2017-12-20 15:20:00,64.37,64.37,64.34,64.35,7130.0,57.7719,57.7719,57.7449,57.7539,7130.0
2017-12-20 15:25:00,64.35,64.36,64.3,64.31,3612.0,57.7539,57.7629,57.709,57.718,3612.0
2017-12-20 15:30:00,64.31,64.33,64.26,64.3,8976.0,57.718,57.736,57.6731,57.709,8976.0
2017-12-20 15:35:00,64.3,64.3,64.26,64.29,9737.0,57.709,57.709,57.6731,57.7001,9737.0
2017-12-20 15:40:00,64.29,64.31,64.29,64.29,12432.0,57.7001,57.718,57.7001,57.7001,12432.0
2017-12-20 15:45:00,64.3,64.31,64.26,64.27,21978.0,57.709,57.718,57.6731,57.6821,21978.0
2017-12-20 15:50:00,64.27,64.28,64.22,64.24,17423.0,57.6821,57.6911,57.6372,57.6552,17423.0
2017-12-20 15:55:00,64.24,64.24,64.18,64.2,41890.0,57.6552,57.6552,57.6013,57.6193,41890.0
2017-12-21 09:30:00,64.4,64.4,64.14,64.39,18525.0,57.7988,57.7988,57.5654,57.7898,18525.0
2017-12-21 09:35:00,64.37,64.38,64.1,64.16,13683.0,57.7719,57.7808,57.5295,57.5834,13683.0
2017-12-21 09:40:00,64.16,64.24,64.0,64.02,16998.0,57.5834,57.6552,57.4398,57.4577,16998.0
2017-12-21 09:45:00,64.03,64.07,64.0,64.05,4914.0,57.4667,57.5026,57.4398,57.4847,4914.0
2017-12-21 09:50:00,64.07,64.1,63.89,63.94,10756.0,57.5026,57.5295,57.3411,57.3859,10756.0
2017-12-21 09:55:00,63.92,63.92,63.64,63.68,19619.0,57.368,57.368,57.1167,57.1526,19619.0
2017-12-21 10:00:00,63.69,63.89,63.68,63.88,12012.0,57.1616,57.3411,57.1526,57.3321,12012.0
2017-12-21 10:05:00,63.87,63.91,63.85,63.88,6705.0,57.3231,57.359,57.3052,57.3321,6705.0
2017-12-21 10:10:00,63.88,63.89,63.81,63.83,4295.0,57.3321,57.3411,57.2693,57.2872,4295.0
2017-12-21 10:15:00,63.82,63.82,63.75,63.77,3295.0,57.2782,57.2782,57.2154,57.2334,3295.0
2017-12-21 10:20:00,63.77,63.77,63.68,63.7,6127.0,57.2334,57.2334,57.1526,57.1705,6127.0
2017-12-21 10:25:00,63.72,63.74,63.71,63.74,3350.0,57.1885,57.2064,57.1795,57.2064,3350.0
2017-12-21 10:30:00,63.72,63.79,63.71,63.79,3800.0,57.1885,57.2513,57.1795,57.2513,3800.0
2017-12-21 10:35:00,63.8,63.87,63.8,63.84,3360.0,57.2603,57.3231,57.2603,57.2962,3360.0
2017-12-21 10:40:00,63.82,63.83,63.78,63.79,2900.0,57.2782,57.2872,57.2423,57.2513,2900.0
2017-12-21 10:45:00,63.8,63.8,63.65,63.69,4660.0,57.2603,57.2603,57.1257,57.1616,4660.0
2017-12-21 10:50:00,63.68,63.68,63.57,63.61,4869.0,57.1526,57.1526,57.0539,57.0898,4869.0
2017-12-21 10:55:00,63.6,63.64,63.59,63.61,2400.0,57.0808,57.1167,57.0718,57.0898,2400.0
2017-12-21 11:00:00,63.61,63.62,63.52,63.52,7533.0,57.0898,57.0987,57.009,57.009,7533.0
2017-12-21 11:05:00,63.53,63.54,63.44,63.48,8810.0,57.018,57.0269,56.9372,56.9731,8810.0
2017-12-21 11:10:00,63.48,63.51,63.45,63.48,5924.0,56.9731,57.0,56.9462,56.9731,5924.0
2017-12-21 11:15:00,63.48,63.57,63.46,63.55,7296.0,56.9731,57.0539,56.9551,57.0359,7296.0
2017-12-21 11:20:00,63.56,63.58,63.46,63.46,7206.0,57.0449,57.0628,56.9551,56.9551,7206.0
2017-12-21 11:25:00,63.46,63.5,63.42,63.49,5181.0,56.9551,56.991,56.9192,56.9821,5181.0
2017-12-21 11:30:00,63.48,63.54,63.47,63.54,3900.0,56.9731,57.0269,56.9641,57.0269,3900.0
2017-12-21 11:35:00,63.54,63.57,63.53,63.55,5737.0,57.0269,57.0539,57.018,57.0359,5737.0
2017-12-21 11:40:00,63.53,63.53,63.51,63.53,3300.0,57.018,57.018,57.0,57.018,3300.0
2017-12-21 11:45:00,63.53,63.55,63.45,63.47,5104.0,57.018,57.0359,56.9462,56.9641,5104.0
2017-12-21 11:50:00,63.44,63.45,63.36,63.39,10611.0,56.9372,56.9462,56.8654,56.8923,10611.0
2017-12-21 11:55:00,63.38,63.42,63.38,63.42,2535.0,56.8833,56.9192,56.8833,56.9192,2535.0
2017-12-21 12:00:00,63.42,63.48,63.42,63.46,3096.0,56.9192,56.9731,56.9192,56.9551,3096.0
2017-12-21 12:05:00,63.45,63.52,63.45,63.47,4402.0,56.9462,57.009,56.9462,56.9641,4402.0
2017-12-21 12:10:00,63.47,63.47,63.43,63.47,3170.0,56.9641,56.9641,56.9282,56.9641,3170.0
2017-12-21 12:15:00,63.47,63.49,63.46,63.48,3342.0,56.9641,56.9821,56.9551,56.9731,3342.0
2017-12-21 12:20:00,63.48,63.54,63.48,63.53,2907.0,56.9731,57.0269,56.9731,57.018,2907.0
2017-12-21 12:25:00,63.52,63.54,63.49,63.49,5865.0,57.009,57.0269,56.9821,56.9821,5865.0
2017-12-21 12:30:00,63.49,63.49,63.45,63.45,4496.0,56.9821,56.9821,56.9462,56.9462,4496.0
2017-12-21 12:35:00,63.45,63.45,63.4,63.41,11526.0,56.9462,56.9462,56.9013,56.9103,11526.0
2017-12-21 12:40:00,63.42,63.42,63.36,63.37,7738.0,56.9192,56.9192,56.8654,56.8744,7738.0
2017-12-21 12:45:00,63.36,63.36,63.28,63.31,12178.0,56.8654,56.8654,56.7936,56.8205,12178.0
2017-12-21 12:50:00,63.31,63.34,63.28,63.33,4368.0,56.8205,56.8474,56.7936,56.8385,4368.0
2017-12-21 12:55:00,63.32,63.34,63.31,63.32,2442.0,56.8295,56.8474,56.8205,56.8295,2442.0
2017-12-21 13:00:00,63.33,63.4,63.32,63.4,3685.0,56.8385,56.9013,56.8295,56.9013,3685.0
2017-12-21 13:05:00,63.39,63.39,63.37,63.37,1003.0,56.8923,56.8923,56.8744,56.8744,1003.0
2017-12-21 13:10:00,63.39,63.39,63.34,63.35,3606.0,56.8923,56.8923,56.8474,56.8564,3606.0
2017-12-21 13:15:00,63.35,63.38,63.33,63.38,5470.0,56.8564,56.8833,56.8385,56.8833,5470.0
2017-12-21 13:20:00,63.38,63.38,63.33,63.34,4111.0,56.8833,56.8833,56.8385,56.8474,4111.0
2017-12-21 13:25:00,63.35,63.36,63.32,63.32,4285.0,56.8564,56.8654,56.8295,56.8295,4285.0
2017-12-21 13:30:00,63.33,63.33,63.3,63.3,6036.0,56.8385,56.8385,56.8115,56.8115,6036.0
2017-12-21 13:35:00,63.3,63.33,63.29,63.32,3762.0,56.8115,56.8385,56.8026,56.8295,3762.0
2017-12-21 13:40:00,63.33,63.33,63.29,63.3,4789.0,56.8385,56.8385,56.8026,56.8115,4789.0
2017-12-21 13:45:00,63.3,63.31,63.28,63.29,4567.0,56.8115,56.8205,56.7936,56.8026,4567.0
2017-12-21 13:50:00,63.3,63.34,63.29,63.31,4758.0,56.8115,56.8474,56.8026,56.8205,4758.0
2017-12-21 13:55:00,63.31,63.34,63.3,63.31,3986.0,56.8205,56.8474,56.8115,56.8205,3986.0
2017-12-21 14:00:00,63.32,63.32,63.28,63.29,6020.0,56.8295,56.8295,56.7936,56.8026,6020.0
2017-12-21 14:05:00,63.28,63.32,63.28,63.32,5408.0,56.7936,56.8295,56.7936,56.8295,5408.0
2017-12-21 14:10:00,63.33,63.41,63.32,63.41,4853.0,56.8385,56.9103,56.8295,56.9103,4853.0
2017-12-21 14:15:00,63.41,63.42,63.39,63.41,4922.0,56.9103,56.9192,56.8923,56.9103,4922.0
2017-12-21 14:20:00,63.41,63.42,63.37,63.38,4167.0,56.9103,56.9192,56.8744,56.8833,4167.0
2017-12-21 14:25:00,63.38,63.39,63.36,63.38,6047.0,56.8833,56.8923,56.8654,56.8833,6047.0
2017-12-21 14:30:00,63.38,63.38,63.31,63.31,7231.0,56.8833,56.8833,56.8205,56.8205,7231.0
2017-12-21 14:35:00,63.3,63.33,63.27,63.3,9473.0,56.8115,56.8385,56.7846,56.8115,9473.0
2017-12-21 14:40:00,63.3,63.3,63.26,63.28,7582.0,56.8115,56.8115,56.7756,56.7936,7582.0
2017-12-21 14:45:00,63.29,63.29,63.27,63.27,3901.0,56.8026,56.8026,56.7846,56.7846,3901.0
2017-12-21 14:50:00,63.29,63.3,63.25,63.25,8331.0,56.8026,56.8115,56.7667,56.7667,8331.0
2017-12-21 14:55:00,63.25,63.26,63.23,63.23,6615.0,56.7667,56.7756,56.7487,56.7487,6615.0
2017-12-21 15:00:00,63.22,63.23,63.16,63.17,15493.0,56.7397,56.7487,56.6859,56.6949,15493.0
2017-12-21 15:05:00,63.16,63.2,63.16,63.19,8720.0,56.6859,56.7218,56.6859,56.7128,8720.0
2017-12-21 15:10:00,63.19,63.19,63.15,63.16,11663.0,56.7128,56.7128,56.6769,56.6859,11663.0
2017-12-21 15:15:00,63.16,63.16,63.09,63.16,17132.0,56.6859,56.6859,56.6231,56.6859,17132.0
2017-12-21 15:20:00,63.16,63.17,63.12,63.14,9516.0,56.6859,56.6949,56.65,56.6679,9516.0
2017-12-21 15:25:00,63.14,63.2,63.12,63.18,10959.0,56.6679,56.7218,56.65,56.7038,10959.0
2017-12-21 15:30:00,63.18,63.18,63.1,63.12,14925.0,56.7038,56.7038,56.632,56.65,14925.0
2017-12-21 15:35:00,63.12,63.12,63.06,63.1,12682.0,56.65,56.65,56.5961,56.632,12682.0
2017-12-21 15:40:00,63.11,63.11,63.05,63.08,20473.0,56.641,56.641,56.5872,56.6141,20473.0
2017-12-21 15:45:00,63.08,63.11,63.03,63.03,22635.0,56.6141,56.641,56.5692,56.5692,22635.0
2017-12-21 15:50:00,63.03,63.04,62.98,62.99,31440.0,56.5692,56.5782,56.5243,56.5333,31440.0
2017-12-21 15:55:00,63.0,63.05,62.95,62.99,87477.0,56.5423,56.5872,56.4974,56.5333,87477.0
2017-12-22 09:30:00,62.83,62.98,62.77,62.98,25052.0,56.3897,56.5243,56.3359,56.5243,25052.0
2017-12-22 09:35:00,62.91,63.01,62.84,62.95,4603.0,56.4615,56.5513,56.3987,56.4974,4603.0
2017-12-22 09:40:00,63.0,63.02,62.91,62.95,6102.0,56.5423,56.5602,56.4615,56.4974,6102.0
2017-12-22 09:45:00,62.95,62.95,62.79,62.84,5908.0,56.4974,56.4974,56.3538,56.3987,5908.0
2017-12-22 09:50:00,62.88,62.88,62.62,62.62,10993.0,56.4346,56.4346,56.2013,56.2013,10993.0
2017-12-22 09:55:00,62.62,62.77,62.55,62.74,15020.0,56.2013,56.3359,56.1384,56.3089,15020.0
2017-12-22 10:00:00,62.76,62.86,62.71,62.8,8839.0,56.3269,56.4166,56.282,56.3628,8839.0
2017-12-22 10:05:00,62.8,62.81,62.7,62.77,10253.0,56.3628,56.3718,56.273,56.3359,10253.0
2017-12-22 10:10:00,62.76,62.76,62.64,62.68,4140.0,56.3269,56.3269,56.2192,56.2551,4140.0
2017-12-22 10:15:00,62.68,62.69,62.49,62.5,12973.0,56.2551,56.2641,56.0846,56.0936,12973.0
2017-12-22 10:20:00,62.5,62.67,62.5,62.63,10242.0,56.0936,56.2461,56.0936,56.2102,10242.0
2017-12-22 10:25:00,62.64,62.64,62.47,62.48,13186.0,56.2192,56.2192,56.0666,56.0756,13186.0
2017-12-22 10:30:00,62.49,62.64,62.48,62.61,6705.0,56.0846,56.2192,56.0756,56.1923,6705.0
2017-12-22 10:35:00,62.61,62.62,62.57,62.6,4441.0,56.1923,56.2013,56.1564,56.1833,4441.0
2017-12-22 10:40:00,62.61,62.64,62.57,62.57,3439.0,56.1923,56.2192,56.1564,56.1564,3439.0
2017-12-22 10:45:00,62.59,62.62,62.57,62.57,7000.0,56.1743,56.2013,56.1564,56.1564,7000.0
2017-12-22 10:50:00,62.57,62.62,62.54,62.58,6055.0,56.1564,56.2013,56.1295,56.1654,6055.0
2017-12-22 10:55:00,62.56,62.58,62.52,62.54,3234.0,56.1474,56.1654,56.1115,56.1295,3234.0
2017-12-22 11:00:00,62.55,62.57,62.52,62.55,4760.0,56.1384,56.1564,56.1115,56.1384,4760.0
2017-12-22 11:05:00,62.55,62.55,62.42,62.5,6565.0,56.1384,56.1384,56.0218,56.0936,6565.0
2017-12-22 11:10:00,62.49,62.57,62.49,62.56,6158.0,56.0846,56.1564,56.0846,56.1474,6158.0
2017-12-22 11:15:00,62.55,62.55,62.47,62.47,4056.0,56.1384,56.1384,56.0666,56.0666,4056.0
2017-12-22 11:20:00,62.45,62.6,62.44,62.56,15282.0,56.0487,56.1833,56.0397,56.1474,15282.0
2017-12-22 11:25:00,62.55,62.55,62.45,62.47,4284.0,56.1384,56.1384,56.0487,56.0666,4284.0
2017-12-22 11:30:00,62.48,62.49,62.4,62.49,5820.0,56.0756,56.0846,56.0038,56.0846,5820.0
2017-12-22 11:35:00,62.49,62.52,62.47,62.47,3030.0,56.0846,56.1115,56.0666,56.0666,3030.0
2017-12-22 11:40:00,62.48,62.51,62.47,62.5,3134.0,56.0756,56.1025,56.0666,56.0936,3134.0
2017-12-22 11:45:00,62.51,62.57,62.51,62.54,6623.0,56.1025,56.1564,56.1025,56.1295,6623.0
2017-12-22 11:50:00,62.55,62.64,62.54,62.62,4871.0,56.1384,56.2192,56.1295,56.2013,4871.0
2017-12-22 11:55:00,62.61,62.63,62.58,62.62,5068.0,56.1923,56.2102,56.1654,56.2013,5068.0
2017-12-22 12:00:00,62.64,62.69,62.64,62.64,5994.0,56.2192,56.2641,56.2192,56.2192,5994.0
2017-12-22 12:05:00,62.65,62.67,62.62,62.65,3019.0,56.2282,56.2461,56.2013,56.2282,3019.0
2017-12-22 12:10:00,62.65,62.66,62.61,62.65,4275.0,56.2282,56.2371,56.1923,56.2282,4275.0
2017-12-22 12:15:00,62.65,62.69,62.64,62.67,4373.0,56.2282,56.2641,56.2192,56.2461,4373.0
2017-12-22 12:20:00,62.68,62.7,62.66,62.7,4732.0,56.2551,56.273,56.2371,56.273,4732.0
2017-12-22 12:25:00,62.7,62.71,62.67,62.69,7635.0,56.273,56.282,56.2461,56.2641,7635.0
2017-12-22 12:30:00,62.67,62.7,62.66,62.68,5442.0,56.2461,56.273,56.2371,56.2551,5442.0
2017-12-22 12:35:00,62.69,62.72,62.68,62.72,8717.0,56.2641,56.291,56.2551,56.291,8717.0
2017-12-22 12:40:00,62.72,62.73,62.71,62.72,1802.0,56.291,56.3,56.282,56.291,1802.0
2017-12-22 12:45:00,62.71,62.72,62.7,62.72,4897.0,56.282,56.291,56.273,56.291,4897.0
2017-12-22 12:50:00,62.72,62.74,62.7,62.74,3400.0,56.291,56.3089,56.273,56.3089,3400.0
2017-12-22 12:55:00,62.73,62.73,62.69,62.7,3797.0,56.3,56.3,56.2641,56.273,3797.0
2017-12-22 13:00:00,62.7,62.72,62.69,62.71,4228.0,56.273,56.291,56.2641,56.282,4228.0
2017-12-22 13:05:00,62.71,62.76,62.7,62.74,6092.0,56.282,56.3269,56.273,56.3089,6092.0
2017-12-22 13:10:00,62.73,62.75,62.71,62.75,3399.0,56.3,56.3179,56.282,56.3179,3399.0
2017-12-22 13:15:00,62.75,62.77,62.73,62.76,18483.0,56.3179,56.3359,56.3,56.3269,18483.0
2017-12-22 13:20:00,62.77,62.79,62.75,62.79,9699.0,56.3359,56.3538,56.3179,56.3538,9699.0
2017-12-22 13:25:00,62.79,62.82,62.77,62.8,10500.0,56.3538,56.3807,56.3359,56.3628,10500.0
2017-12-22 13:30:00,62.8,62.81,62.76,62.8,28957.0,56.3628,56.3718,56.3269,56.3628,28957.0
2017-12-22 13:35:00,62.8,62.88,62.79,62.87,9590.0,56.3628,56.4346,56.3538,56.4256,9590.0
2017-12-22 13:40:00,62.86,62.89,62.82,62.88,4565.0,56.4166,56.4436,56.3807,56.4346,4565.0
2017-12-22 13:45:00,62.89,62.9,62.85,62.85,3829.0,56.4436,56.4525,56.4077,56.4077,3829.0
2017-12-22 13:50:00,62.86,62.89,62.85,62.89,4214.0,56.4166,56.4436,56.4077,56.4436,4214.0
2017-12-22 13:55:00,62.89,62.93,62.89,62.91,3150.0,56.4436,56.4795,56.4436,56.4615,3150.0
2017-12-22 14:00:00,62.89,62.89,62.83,62.84,5726.0,56.4436,56.4436,56.3897,56.3987,5726.0
2017-12-22 14:05:00,62.82,62.84,62.77,62.77,8302.0,56.3807,56.3987,56.3359,56.3359,8302.0
2017-12-22 14:10:00,62.76,62.79,62.76,62.77,11489.0,56.3269,56.3538,56.3269,56.3359,11489.0
2017-12-22 14:15:00,62.76,62.78,62.74,62.74,34040.0,56.3269,56.3448,56.3089,56.3089,34040.0
2017-12-22 14:20:00,62.74,62.75,62.71,62.73,10361.0,56.3089,56.3179,56.282,56.3,10361.0
2017-12-22 14:25:00,62.73,62.73,62.66,62.67,7998.0,56.3,56.3,56.2371,56.2461,7998.0
2017-12-22 14:30:00,62.67,62.68,62.64,62.64,4587.0,56.2461,56.2551,56.2192,56.2192,4587.0
2017-12-22 14:35:00,62.64,62.66,62.63,62.63,6611.0,56.2192,56.2371,56.2102,56.2102,6611.0
2017-12-22 14:40:00,62.64,62.64,62.6,62.61,8706.0,56.2192,56.2192,56.1833,56.1923,8706.0
2017-12-22 14:45:00,62.61,62.7,62.61,62.66,6520.0,56.1923,56.273,56.1923,56.2371,6520.0
2017-12-22 14:50:00,62.68,62.7,62.67,62.69,6106.0,56.2551,56.273,56.2461,56.2641,6106.0
2017-12-22 14:55:00,62.68,62.71,62.68,62.69,4605.0,56.2551,56.282,56.2551,56.2641,4605.0
2017-12-22 15:00:00,62.69,62.69,62.6,62.63,9716.0,56.2641,56.2641,56.1833,56.2102,9716.0
2017-12-22 15:05:00,62.63,62.64,62.61,62.62,4923.0,56.2102,56.2192,56.1923,56.2013,4923.0
2017-12-22 15:10:00,62.63,62.64,62.62,62.63,7071.0,56.2102,56.2192,56.2013,56.2102,7071.0
2017-12-22 15:15:00,62.63,62.63,62.6,62.61,6062.0,56.2102,56.2102,56.1833,56.1923,6062.0
2017-12-22 15:20:00,62.6,62.61,62.57,62.57,8948.0,56.1833,56.1923,56.1564,56.1564,8948.0
2017-12-22 15:25:00,62.58,62.59,62.56,62.57,9898.0,56.1654,56.1743,56.1474,56.1564,9898.0
2017-12-22 15:30:00,62.57,62.63,62.57,62.63,9201.0,56.1564,56.2102,56.1564,56.2102,9201.0
2017-12-22 15:35:00,62.63,62.68,62.63,62.68,13526.0,56.2102,56.2551,56.2102,56.2551,13526.0
2017-12-22 15:40:00,62.68,62.7,62.67,62.68,14293.0,56.2551,56.273,56.2461,56.2551,14293.0
2017-12-22 15:45:00,62.68,62.69,62.66,62.67,18886.0,56.2551,56.2641,56.2371,56.2461,18886.0
2017-12-22 15:50:00,62.66,62.67,62.6,62.61,25833.0,56.2371,56.2461,56.1833,56.1923,25833.0
2017-12-22 15:55:00,62.61,62.62,62.58,62.61,50894.0,56.1923,56.2013,56.1654,56.1923,50894.0
2017-12-26 09:30:00,62.88,63.11,62.76,62.92,11044.0,56.4346,56.641,56.3269,56.4705,11044.0
2017-12-26 09:35:00,62.9,63.05,62.86,63.02,1762.0,56.4525,56.5872,56.4166,56.5602,1762.0
2017-12-26 09:40:00,63.02,63.17,63.01,63.15,6439.0,56.5602,56.6949,56.5513,56.6769,6439.0
2017-12-26 09:45:00,63.15,63.24,63.15,63.16,1600.0,56.6769,56.7577,56.6769,56.6859,1600.0
2017-12-26 09:50:00,63.16,63.2,63.14,63.17,2300.0,56.6859,56.7218,56.6679,56.6949,2300.0
2017-12-26 09:55:00,63.13,63.18,63.13,63.18,1000.0,56.659,56.7038,56.659,56.7038,1000.0
2017-12-26 10:00:00,63.16,63.17,63.13,63.13,2644.0,56.6859,56.6949,56.659,56.659,2644.0
2017-12-26 10:05:00,63.17,63.18,63.15,63.17,1450.0,56.6949,56.7038,56.6769,56.6949,1450.0
2017-12-26 10:10:00,63.14,63.23,63.12,63.18,2300.0,56.6679,56.7487,56.65,56.7038,2300.0
2017-12-26 10:15:00,63.12,63.22,63.11,63.21,2200.0,56.65,56.7397,56.641,56.7308,2200.0
2017-12-26 10:20:00,63.19,63.19,63.14,63.14,980.0,56.7128,56.7128,56.6679,56.6679,980.0
2017-12-26 10:25:00,63.17,63.19,63.08,63.1,4186.0,56.6949,56.7128,56.6141,56.632,4186.0
2017-12-26 10:30:00,63.13,63.13,63.13,63.13,200.0,56.659,56.659,56.659,56.659,200.0
2017-12-26 10:35:00,63.13,63.15,63.04,63.04,3462.0,56.659,56.6769,56.5782,56.5782,3462.0
2017-12-26 10:40:00,63.06,63.09,63.06,63.07,1370.0,56.5961,56.6231,56.5961,56.6051,1370.0
2017-12-26 10:45:00,63.07,63.08,63.04,63.04,2317.0,56.6051,56.6141,56.5782,56.5782,2317.0
2017-12-26 10:50:00,63.0,63.01,62.96,62.97,2272.0,56.5423,56.5513,56.5064,56.5154,2272.0
2017-12-26 10:55:00,62.95,62.97,62.92,62.92,2302.0,56.4974,56.5154,56.4705,56.4705,2302.0
2017-12-26 11:00:00,62.92,62.97,62.91,62.91,3152.0,56.4705,56.5154,56.4615,56.4615,3152.0
2017-12-26 11:05:00,62.91,62.91,62.91,62.91,0.0,56.4615,56.4615,56.4615,56.4615,0.0
2017-12-26 11:10:00,62.9,62.94,62.84,62.94,6407.0,56.4525,56.4884,56.3987,56.4884,6407.0
2017-12-26 11:15:00,62.93,62.93,62.84,62.86,3813.0,56.4795,56.4795,56.3987,56.4166,3813.0
2017-12-26 11:20:00,62.85,62.92,62.84,62.92,1946.0,56.4077,56.4705,56.3987,56.4705,1946.0
2017-12-26 11:25:00,62.95,62.97,62.95,62.97,700.0,56.4974,56.5154,56.4974,56.5154,700.0
2017-12-26 11:30:00,62.95,62.97,62.94,62.94,1979.0,56.4974,56.5154,56.4884,56.4884,1979.0
2017-12-26 11:35:00,62.94,62.99,62.94,62.97,2281.0,56.4884,56.5333,56.4884,56.5154,2281.0
2017-12-26 11:40:00,62.94,62.96,62.94,62.96,200.0,56.4884,56.5064,56.4884,56.5064,200.0
2017-12-26 11:45:00,62.96,62.97,62.91,62.91,1300.0,56.5064,56.5154,56.4615,56.4615,1300.0
2017-12-26 11:50:00,62.93,62.93,62.84,62.86,2928.0,56.4795,56.4795,56.3987,56.4166,2928.0
2017-12-26 11:55:00,62.87,62.93,62.87,62.93,536.0,56.4256,56.4795,56.4256,56.4795,536.0
2017-12-26 12:00:00,62.93,62.96,62.92,62.96,1220.0,56.4795,56.5064,56.4705,56.5064,1220.0
2017-12-26 12:05:00,62.93,62.97,62.93,62.97,720.0,56.4795,56.5154,56.4795,56.5154,720.0
2017-12-26 12:10:00,62.96,62.97,62.95,62.95,1800.0,56.5064,56.5154,56.4974,56.4974,1800.0
2017-12-26 12:15:00,62.92,62.95,62.88,62.88,1300.0,56.4705,56.4974,56.4346,56.4346,1300.0
2017-12-26 12:20:00,62.87,62.93,62.87,62.91,3479.0,56.4256,56.4795,56.4256,56.4615,3479.0
2017-12-26 12:25:00,62.91,62.93,62.91,62.91,753.0,56.4615,56.4795,56.4615,56.4615,753.0
2017-12-26 12:30:00,62.92,62.93,62.87,62.87,5108.0,56.4705,56.4795,56.4256,56.4256,5108.0
2017-12-26 12:35:00,62.84,62.84,62.83,62.83,500.0,56.3987,56.3987,56.3897,56.3897,500.0
2017-12-26 12:40:00,62.8,62.81,62.77,62.81,2367.0,56.3628,56.3718,56.3359,56.3718,2367.0
2017-12-26 12:45:00,62.83,62.84,62.79,62.79,2000.0,56.3897,56.3987,56.3538,56.3538,2000.0
2017-12-26 12:50:00,62.79,62.79,62.74,62.75,806.0,56.3538,56.3538,56.3089,56.3179,806.0
2017-12-26 12:55:00,62.75,62.76,62.75,62.75,1155.0,56.3179,56.3269,56.3179,56.3179,1155.0
2017-12-26 13:00:00,62.76,62.79,62.75,62.77,2246.0,56.3269,56.3538,56.3179,56.3359,2246.0
2017-12-26 13:05:00,62.76,62.8,62.76,62.79,1996.0,56.3269,56.3628,56.3269,56.3538,1996.0
2017-12-26 13:10:00,62.78,62.78,62.76,62.77,1794.0,56.3448,56.3448,56.3269,56.3359,1794.0
2017-12-26 13:15:00,62.75,62.76,62.74,62.76,1664.0,56.3179,56.3269,56.3089,56.3269,1664.0
2017-12-26 13:20:00,62.75,62.8,62.75,62.8,3076.0,56.3179,56.3628,56.3179,56.3628,3076.0
2017-12-26 13:25:00,62.77,62.77,62.77,62.77,200.0,56.3359,56.3359,56.3359,56.3359,200.0
2017-12-26 13:30:00,62.79,62.79,62.79,62.79,300.0,56.3538,56.3538,56.3538,56.3538,300.0
2017-12-26 13:35:00,62.81,62.84,62.8,62.83,2100.0,56.3718,56.3987,56.3628,56.3897,2100.0
2017-12-26 13:40:00,62.81,62.84,62.81,62.81,1539.0,56.3718,56.3987,56.3718,56.3718,1539.0
2017-12-26 13:45:00,62.81,62.84,62.81,62.84,900.0,56.3718,56.3987,56.3718,56.3987,900.0
2017-12-26 13:50:00,62.84,62.86,62.84,62.86,1561.0,56.3987,56.4166,56.3987,56.4166,1561.0
2017-12-26 13:55:00,62.86,62.86,62.83,62.85,1868.0,56.4166,56.4166,56.3897,56.4077,1868.0
2017-12-26 14:00:00,62.87,62.89,62.86,62.89,1404.0,56.4256,56.4436,56.4166,56.4436,1404.0
2017-12-26 14:05:00,62.9,62.9,62.85,62.85,1688.0,56.4525,56.4525,56.4077,56.4077,1688.0
2017-12-26 14:10:00,62.86,62.86,62.86,62.86,400.0,56.4166,56.4166,56.4166,56.4166,400.0
2017-12-26 14:15:00,62.86,62.88,62.85,62.85,1600.0,56.4166,56.4346,56.4077,56.4077,1600.0
2017-12-26 14:20:00,62.87,62.87,62.83,62.83,1532.0,56.4256,56.4256,56.3897,56.3897,1532.0
2017-12-26 14:25:00,62.83,62.87,62.83,62.86,2051.0,56.3897,56.4256,56.3897,56.4166,2051.0
2017-12-26 14:30:00,62.86,62.89,62.86,62.89,1700.0,56.4166,56.4436,56.4166,56.4436,1700.0
2017-12-26 14:35:00,62.91,62.91,62.87,62.87,1228.0,56.4615,56.4615,56.4256,56.4256,1228.0
2017-12-26 14:40:00,62.88,62.88,62.86,62.86,2905.0,56.4346,56.4346,56.4166,56.4166,2905.0
2017-12-26 14:45:00,62.86,62.86,62.85,62.86,800.0,56.4166,56.4166,56.4077,56.4166,800.0
2017-12-26 14:50:00,62.85,62.87,62.85,62.86,1935.0,56.4077,56.4256,56.4077,56.4166,1935.0
2017-12-26 14:55:00,62.87,62.87,62.82,62.83,3510.0,56.4256,56.4256,56.3807,56.3897,3510.0
2017-12-26 15:00:00,62.84,62.86,62.83,62.85,3800.0,56.3987,56.4166,56.3897,56.4077,3800.0
2017-12-26 15:05:00,62.85,62.85,62.84,62.84,1620.0,56.4077,56.4077,56.3987,56.3987,1620.0
2017-12-26 15:10:00,62.85,62.85,62.84,62.84,3532.0,56.4077,56.4077,56.3987,56.3987,3532.0
2017-12-26 15:15:00,62.84,62.84,62.81,62.83,5866.0,56.3987,56.3987,56.3718,56.3897,5866.0
2017-12-26 15:20:00,62.83,62.84,62.81,62.83,3833.0,56.3897,56.3987,56.3718,56.3897,3833.0
2017-12-26 15:25:00,62.83,62.83,62.82,62.83,2990.0,56.3897,56.3897,56.3807,56.3897,2990.0
2017-12-26 15:30:00,62.82,62.83,62.82,62.82,5277.0,56.3807,56.3897,56.3807,56.3807,5277.0
2017-12-26 15:35:00,62.81,62.85,62.79,62.85,7065.0,56.3718,56.4077,56.3538,56.4077,7065.0
2017-12-26 15:40:00,62.85,62.85,62.83,62.83,6019.0,56.4077,56.4077,56.3897,56.3897,6019.0
2017-12-26 15:45:00,62.83,62.87,62.83,62.87,6326.0,56.3897,56.4256,56.3897,56.4256,6326.0
2017-12-26 15:50:00,62.88,62.88,62.86,62.88,10399.0,56.4346,56.4346,56.4166,56.4346,10399.0
2017-12-26 15:55:00,62.88,62.9,62.87,62.9,32891.0,56.4346,56.4525,56.4256,56.4525,32891.0
2017-12-27 09:30:00,62.91,63.15,62.67,62.85,11574.0,56.4615,56.6769,56.2461,56.4077,11574.0
2017-12-27 09:35:00,62.87,63.06,62.87,63.01,4800.0,56.4256,56.5961,56.4256,56.5513,4800.0
2017-12-27 09:40:00,62.99,63.03,62.88,63.03,7474.0,56.5333,56.5692,56.4346,56.5692,7474.0
2017-12-27 09:45:00,63.02,63.04,62.9,62.96,6600.0,56.5602,56.5782,56.4525,56.5064,6600.0
2017-12-27 09:50:00,62.96,63.0,62.95,63.0,700.0,56.5064,56.5423,56.4974,56.5423,700.0
2017-12-27 09:55:00,63.0,63.05,63.0,63.04,2130.0,56.5423,56.5872,56.5423,56.5782,2130.0
2017-12-27 10:00:00,63.03,63.1,63.03,63.1,1719.0,56.5692,56.632,56.5692,56.632,1719.0
2017-12-27 10:05:00,63.12,63.16,63.09,63.16,2044.0,56.65,56.6859,56.6231,56.6859,2044.0
2017-12-27 10:10:00,63.16,63.16,63.09,63.13,4511.0,56.6859,56.6859,56.6231,56.659,4511.0
2017-12-27 10:15:00,63.17,63.22,63.16,63.17,2743.0,56.6949,56.7397,56.6859,56.6949,2743.0
2017-12-27 10:20:00,63.16,63.18,63.15,63.18,2000.0,56.6859,56.7038,56.6769,56.7038,2000.0
2017-12-27 10:25:00,63.2,63.22,63.16,63.18,1385.0,56.7218,56.7397,56.6859,56.7038,1385.0
2017-12-27 10:30:00,63.17,63.23,63.17,63.21,1144.0,56.6949,56.7487,56.6949,56.7308,1144.0
2017-12-27 10:35:00,63.22,63.24,63.14,63.14,1544.0,56.7397,56.7577,56.6679,56.6679,1544.0
2017-12-27 10:40:00,63.14,63.16,63.13,63.15,1494.0,56.6679,56.6859,56.659,56.6769,1494.0
2017-12-27 10:45:00,63.14,63.21,63.13,63.21,2236.0,56.6679,56.7308,56.659,56.7308,2236.0
2017-12-27 10:50:00,63.23,63.25,63.2,63.2,2115.0,56.7487,56.7667,56.7218,56.7218,2115.0
2017-12-27 10:55:00,63.21,63.26,63.21,63.26,1300.0,56.7308,56.7756,56.7308,56.7756,1300.0
2017-12-27 11:00:00,63.26,63.26,63.22,63.23,2200.0,56.7756,56.7756,56.7397,56.7487,2200.0
2017-12-27 11:05:00,63.21,63.22,63.19,63.21,1164.0,56.7308,56.7397,56.7128,56.7308,1164.0
2017-12-27 11:10:00,63.16,63.23,63.16,63.23,1506.0,56.6859,56.7487,56.6859,56.7487,1506.0
2017-12-27 11:15:00,63.23,63.23,63.16,63.16,3343.0,56.7487,56.7487,56.6859,56.6859,3343.0
2017-12-27 11:20:00,63.18,63.22,63.18,63.22,992.0,56.7038,56.7397,56.7038,56.7397,992.0
2017-12-27 11:25:00,63.22,63.24,63.21,63.23,2827.0,56.7397,56.7577,56.7308,56.7487,2827.0
2017-12-27 11:30:00,63.23,63.27,63.22,63.27,800.0,56.7487,56.7846,56.7397,56.7846,800.0
2017-12-27 11:35:00,63.28,63.31,63.24,63.24,2300.0,56.7936,56.8205,56.7577,56.7577,2300.0
2017-12-27 11:40:00,63.26,63.27,63.19,63.19,2061.0,56.7756,56.7846,56.7128,56.7128,2061.0
2017-12-27 11:45:00,63.18,63.24,63.18,63.2,1400.0,56.7038,56.7577,56.7038,56.7218,1400.0
2017-12-27 11:50:00,63.2,63.21,63.19,63.2,1100.0,56.7218,56.7308,56.7128,56.7218,1100.0
2017-12-27 11:55:00,63.23,63.28,63.23,63.26,2211.0,56.7487,56.7936,56.7487,56.7756,2211.0
2017-12-27 12:00:00,63.26,63.28,63.17,63.18,1800.0,56.7756,56.7936,56.6949,56.7038,1800.0
2017-12-27 12:05:00,63.21,63.22,63.15,63.18,1800.0,56.7308,56.7397,56.6769,56.7038,1800.0
2017-12-27 12:10:00,63.17,63.19,63.17,63.17,960.0,56.6949,56.7128,56.6949,56.6949,960.0
2017-12-27 12:15:00,63.18,63.19,63.16,63.17,2300.0,56.7038,56.7128,56.6859,56.6949,2300.0
2017-12-27 12:20:00,63.16,63.21,63.16,63.19,4636.0,56.6859,56.7308,56.6859,56.7128,4636.0
2017-12-27 12:25:00,63.18,63.2,63.17,63.18,1321.0,56.7038,56.7218,56.6949,56.7038,1321.0
2017-12-27 12:30:00,63.2,63.24,63.2,63.24,400.0,56.7218,56.7577,56.7218,56.7577,400.0
2017-12-27 12:35:00,63.24,63.24,63.15,63.15,4990.0,56.7577,56.7577,56.6769,56.6769,4990.0
2017-12-27 12:40:00,63.15,63.15,63.15,63.15,0.0,56.6769,56.6769,56.6769,56.6769,0.0
2017-12-27 12:45:00,63.17,63.18,63.17,63.18,950.0,56.6949,56.7038,56.6949,56.7038,950.0
2017-12-27 12:50:00,63.18,63.19,63.13,63.15,2449.0,56.7038,56.7128,56.659,56.6769,2449.0
2017-12-27 12:55:00,63.15,63.17,63.13,63.14,1000.0,56.6769,56.6949,56.659,56.6679,1000.0
2017-12-27 13:00:00,63.1,63.15,63.1,63.15,2154.0,56.632,56.6769,56.632,56.6769,2154.0
2017-12-27 13:05:00,63.16,63.19,63.16,63.19,1200.0,56.6859,56.7128,56.6859,56.7128,1200.0
2017-12-27 13:10:00,63.2,63.2,63.17,63.18,800.0,56.7218,56.7218,56.6949,56.7038,800.0
2017-12-27 13:15:00,63.17,63.17,63.15,63.15,1550.0,56.6949,56.6949,56.6769,56.6769,1550.0
2017-12-27 13:20:00,63.16,63.17,63.15,63.17,1100.0,56.6859,56.6949,56.6769,56.6949,1100.0
2017-12-27 13:25:00,63.18,63.18,63.15,63.15,800.0,56.7038,56.7038,56.6769,56.6769,800.0
2017-12-27 13:30:00,63.13,63.13,63.09,63.11,2166.0,56.659,56.659,56.6231,56.641,2166.0
2017-12-27 13:35:00,63.11,63.14,63.11,63.13,3067.0,56.641,56.6679,56.641,56.659,3067.0
2017-12-27 13:40:00,63.13,63.14,63.11,63.14,2200.0,56.659,56.6679,56.641,56.6679,2200.0
2017-12-27 13:45:00,63.15,63.16,63.13,63.15,1200.0,56.6769,56.6859,56.659,56.6769,1200.0
2017-12-27 13:50:00,63.15,63.19,63.15,63.16,1902.0,56.6769,56.7128,56.6769,56.6859,1902.0
2017-12-27 13:55:00,63.17,63.21,63.17,63.19,5532.0,56.6949,56.7308,56.6949,56.7128,5532.0
2017-12-27 14:00:00,63.2,63.21,63.19,63.19,1409.0,56.7218,56.7308,56.7128,56.7128,1409.0
2017-12-27 14:05:00,63.18,63.19,63.18,63.19,300.0,56.7038,56.7128,56.7038,56.7128,300.0
2017-12-27 14:10:00,63.19,63.2,63.15,63.15,2341.0,56.7128,56.7218,56.6769,56.6769,2341.0
2017-12-27 14:15:00,63.14,63.17,63.14,63.17,958.0,56.6679,56.6949,56.6679,56.6949,958.0
2017-12-27 14:20:00,63.15,63.15,63.1,63.11,1838.0,56.6769,56.6769,56.632,56.641,1838.0
2017-12-27 14:25:00,63.1,63.13,63.09,63.09,2393.0,56.632,56.659,56.6231,56.6231,2393.0
2017-12-27 14:30:00,63.1,63.1,63.08,63.08,700.0,56.632,56.632,56.6141,56.6141,700.0
2017-12-27 14:35:00,63.07,63.1,63.07,63.1,1233.0,56.6051,56.632,56.6051,56.632,1233.0
2017-12-27 14:40:00,63.08,63.08,63.05,63.07,434.0,56.6141,56.6141,56.5872,56.6051,434.0
2017-12-27 14:45:00,63.09,63.09,63.07,63.09,1572.0,56.6231,56.6231,56.6051,56.6231,1572.0
2017-12-27 14:50:00,63.07,63.07,63.04,63.07,2230.0,56.6051,56.6051,56.5782,56.6051,2230.0
2017-12-27 14:55:00,63.04,63.1,63.04,63.05,1794.0,56.5782,56.632,56.5782,56.5872,1794.0
2017-12-27 15:00:00,63.03,63.06,63.03,63.05,600.0,56.5692,56.5961,56.5692,56.5872,600.0
2017-12-27 15:05:00,63.09,63.1,63.06,63.06,2400.0,56.6231,56.632,56.5961,56.5961,2400.0
2017-12-27 15:10:00,63.07,63.09,63.06,63.08,2100.0,56.6051,56.6231,56.5961,56.6141,2100.0
2017-12-27 15:15:00,63.08,63.12,63.05,63.11,11036.0,56.6141,56.65,56.5872,56.641,11036.0
2017-12-27 15:20:00,63.11,63.14,63.11,63.13,4847.0,56.641,56.6679,56.641,56.659,4847.0
2017-12-27 15:25:00,63.12,63.14,63.12,63.13,2100.0,56.65,56.6679,56.65,56.659,2100.0
2017-12-27 15:30:00,63.13,63.15,63.13,63.13,4488.0,56.659,56.6769,56.659,56.659,4488.0
2017-12-27 15:35:00,63.13,63.13,63.11,63.12,4186.0,56.659,56.659,56.641,56.65,4186.0
2017-12-27 15:40:00,63.11,63.13,63.09,63.13,5905.0,56.641,56.659,56.6231,56.659,5905.0
2017-12-27 15:45:00,63.13,63.13,63.11,63.11,4766.0,56.659,56.659,56.641,56.641,4766.0
2017-12-27 15:50:00,63.12,63.15,63.12,63.15,7255.0,56.65,56.6769,56.65,56.6769,7255.0
2017-12-27 15:55:00,63.15,63.22,63.14,63.21,59160.0,56.6769,56.7397,56.6679,56.7308,59160.0
2017-12-28 09:30:00,63.49,63.49,63.28,63.28,9226.0,56.9821,56.9821,56.7936,56.7936,9226.0
2017-12-28 09:35:00,63.25,63.25,63.07,63.1,4160.0,56.7667,56.7667,56.6051,56.632,4160.0
2017-12-28 09:40:00,63.1,63.1,63.1,63.1,300.0,56.632,56.632,56.632,56.632,300.0
2017-12-28 09:45:00,63.19,63.21,63.02,63.06,4139.0,56.7128,56.7308,56.5602,56.5961,4139.0
2017-12-28 09:50:00,63.08,63.15,63.06,63.11,7626.0,56.6141,56.6769,56.5961,56.641,7626.0
2017-12-28 09:55:00,63.11,63.24,63.01,63.16,5814.0,56.641,56.7577,56.5513,56.6859,5814.0
2017-12-28 10:00:00,63.19,63.19,63.07,63.09,1620.0,56.7128,56.7128,56.6051,56.6231,1620.0
2017-12-28 10:05:00,63.11,63.14,63.09,63.11,2600.0,56.641,56.6679,56.6231,56.641,2600.0
2017-12-28 10:10:00,63.1,63.16,63.09,63.09,3048.0,56.632,56.6859,56.6231,56.6231,3048.0
2017-12-28 10:15:00,63.07,63.12,63.06,63.09,1500.0,56.6051,56.65,56.5961,56.6231,1500.0
2017-12-28 10:20:00,63.1,63.21,63.1,63.21,2128.0,56.632,56.7308,56.632,56.7308,2128.0
2017-12-28 10:25:00,63.21,63.21,63.14,63.14,2100.0,56.7308,56.7308,56.6679,56.6679,2100.0
2017-12-28 10:30:00,63.14,63.14,63.03,63.06,16301.0,56.6679,56.6679,56.5692,56.5961,16301.0
2017-12-28 10:35:00,63.06,63.1,63.05,63.07,3398.0,56.5961,56.632,56.5872,56.6051,3398.0
2017-12-28 10:40:00,63.07,63.11,63.06,63.11,2937.0,56.6051,56.641,56.5961,56.641,2937.0
2017-12-28 10:45:00,63.12,63.12,63.07,63.11,13300.0,56.65,56.65,56.6051,56.641,13300.0
2017-12-28 10:50:00,63.12,63.18,63.12,63.17,8700.0,56.65,56.7038,56.65,56.6949,8700.0
2017-12-28 10:55:00,63.17,63.22,63.17,63.19,1309.0,56.6949,56.7397,56.6949,56.7128,1309.0
2017-12-28 11:00:00,63.22,63.22,63.17,63.17,1600.0,56.7397,56.7397,56.6949,56.6949,1600.0
2017-12-28 11:05:00,63.19,63.25,63.19,63.24,2337.0,56.7128,56.7667,56.7128,56.7577,2337.0
2017-12-28 11:10:00,63.27,63.31,63.26,63.31,602.0,56.7846,56.8205,56.7756,56.8205,602.0
2017-12-28 11:15:00,63.29,63.35,63.29,63.34,3856.0,56.8026,56.8564,56.8026,56.8474,3856.0
2017-12-28 11:20:00,63.33,63.35,63.32,63.32,2791.0,56.8385,56.8564,56.8295,56.8295,2791.0
2017-12-28 11:25:00,63.34,63.36,63.31,63.31,5916.0,56.8474,56.8654,56.8205,56.8205,5916.0
2017-12-28 11:30:00,63.34,63.36,63.33,63.36,739.0,56.8474,56.8654,56.8385,56.8654,739.0
2017-12-28 11:35:00,63.36,63.4,63.35,63.4,2205.0,56.8654,56.9013,56.8564,56.9013,2205.0
2017-12-28 11:40:00,63.4,63.43,63.39,63.43,965.0,56.9013,56.9282,56.8923,56.9282,965.0
2017-12-28 11:45:00,63.44,63.46,63.38,63.39,6426.0,56.9372,56.9551,56.8833,56.8923,6426.0
2017-12-28 11:50:00,63.39,63.45,63.39,63.41,3292.0,56.8923,56.9462,56.8923,56.9103,3292.0
2017-12-28 11:55:00,63.38,63.41,63.37,63.37,1300.0,56.8833,56.9103,56.8744,56.8744,1300.0
2017-12-28 12:00:00,63.39,63.43,63.36,63.42,1968.0,56.8923,56.9282,56.8654,56.9192,1968.0
2017-12-28 12:05:00,63.42,63.46,63.41,63.44,1982.0,56.9192,56.9551,56.9103,56.9372,1982.0
2017-12-28 12:10:00,63.43,63.48,63.43,63.47,2200.0,56.9282,56.9731,56.9282,56.9641,2200.0
2017-12-28 12:15:00,63.47,63.47,63.39,63.39,7265.0,56.9641,56.9641,56.8923,56.8923,7265.0
2017-12-28 12:20:00,63.33,63.33,63.33,63.33,100.0,56.8385,56.8385,56.8385,56.8385,100.0
2017-12-28 12:25:00,63.32,63.42,63.32,63.42,1800.0,56.8295,56.9192,56.8295,56.9192,1800.0
2017-12-28 12:30:00,63.4,63.4,63.4,63.4,100.0,56.9013,56.9013,56.9013,56.9013,100.0
2017-12-28 12:35:00,63.4,63.4,63.34,63.34,1265.0,56.9013,56.9013,56.8474,56.8474,1265.0
2017-12-28 12:40:00,63.35,63.41,63.34,63.41,1400.0,56.8564,56.9103,56.8474,56.9103,1400.0
2017-12-28 12:45:00,63.41,63.43,63.41,63.42,4668.0,56.9103,56.9282,56.9103,56.9192,4668.0
2017-12-28 12:50:00,63.37,63.42,63.36,63.42,3201.0,56.8744,56.9192,56.8654,56.9192,3201.0
2017-12-28 12:55:00,63.43,63.43,63.41,63.41,800.0,56.9282,56.9282,56.9103,56.9103,800.0
2017-12-28 13:00:00,63.41,63.41,63.39,63.41,600.0,56.9103,56.9103,56.8923,56.9103,600.0
2017-12-28 13:05:00,63.42,63.42,63.37,63.37,805.0,56.9192,56.9192,56.8744,56.8744,805.0
2017-12-28 13:10:00,63.41,63.41,63.35,63.35,3036.0,56.9103,56.9103,56.8564,56.8564,3036.0
2017-12-28 13:15:00,63.35,63.35,63.33,63.35,3300.0,56.8564,56.8564,56.8385,56.8564,3300.0
2017-12-28 13:20:00,63.35,63.35,63.34,63.35,4334.0,56.8564,56.8564,56.8474,56.8564,4334.0
2017-12-28 13:25:00,63.35,63.36,63.33,63.34,904.0,56.8564,56.8654,56.8385,56.8474,904.0
2017-12-28 13:30:00,63.34,63.35,63.33,63.33,2968.0,56.8474,56.8564,56.8385,56.8385,2968.0
2017-12-28 13:35:00,63.32,63.32,63.3,63.3,1200.0,56.8295,56.8295,56.8115,56.8115,1200.0
2017-12-28 13:40:00,63.3,63.32,63.3,63.3,5407.0,56.8115,56.8295,56.8115,56.8115,5407.0
2017-12-28 13:45:00,63.33,63.33,63.25,63.26,1539.0,56.8385,56.8385,56.7667,56.7756,1539.0
2017-12-28 13:50:00,63.25,63.28,63.23,63.27,2365.0,56.7667,56.7936,56.7487,56.7846,2365.0
2017-12-28 13:55:00,63.26,63.26,63.25,63.26,1100.0,56.7756,56.7756,56.7667,56.7756,1100.0
2017-12-28 14:00:00,63.27,63.3,63.27,63.3,1200.0,56.7846,56.8115,56.7846,56.8115,1200.0
2017-12-28 14:05:00,63.3,63.32,63.25,63.26,5616.0,56.8115,56.8295,56.7667,56.7756,5616.0
2017-12-28 14:10:00,63.26,63.27,63.25,63.27,1839.0,56.7756,56.7846,56.7667,56.7846,1839.0
2017-12-28 14:15:00,63.27,63.28,63.26,63.28,1086.0,56.7846,56.7936,56.7756,56.7936,1086.0
2017-12-28 14:20:00,63.25,63.31,63.25,63.3,3638.0,56.7667,56.8205,56.7667,56.8115,3638.0
2017-12-28 14:25:00,63.29,63.29,63.28,63.29,876.0,56.8026,56.8026,56.7936,56.8026,876.0
2017-12-28 14:30:00,63.28,63.3,63.27,63.29,6544.0,56.7936,56.8115,56.7846,56.8026,6544.0
2017-12-28 14:35:00,63.3,63.31,63.27,63.31,2721.0,56.8115,56.8205,56.7846,56.8205,2721.0
2017-12-28 14:40:00,63.3,63.3,63.29,63.29,2038.0,56.8115,56.8115,56.8026,56.8026,2038.0
2017-12-28 14:45:00,63.3,63.31,63.27,63.3,6366.0,56.8115,56.8205,56.7846,56.8115,6366.0
2017-12-28 14:50:00,63.3,63.33,63.29,63.33,5650.0,56.8115,56.8385,56.8026,56.8385,5650.0
2017-12-28 14:55:00,63.33,63.38,63.32,63.38,5589.0,56.8385,56.8833,56.8295,56.8833,5589.0
2017-12-28 15:00:00,63.36,63.38,63.31,63.31,5138.0,56.8654,56.8833,56.8205,56.8205,5138.0
2017-12-28 15:05:00,63.32,63.36,63.31,63.35,3767.0,56.8295,56.8654,56.8205,56.8564,3767.0
2017-12-28 15:10:00,63.36,63.41,63.36,63.41,5359.0,56.8654,56.9103,56.8654,56.9103,5359.0
2017-12-28 15:15:00,63.41,63.41,63.34,63.38,8277.0,56.9103,56.9103,56.8474,56.8833,8277.0
2017-12-28 15:20:00,63.38,63.38,63.36,63.38,3520.0,56.8833,56.8833,56.8654,56.8833,3520.0
2017-12-28 15:25:00,63.38,63.47,63.38,63.47,9593.0,56.8833,56.9641,56.8833,56.9641,9593.0
2017-12-28 15:30:00,63.45,63.46,63.42,63.42,9519.0,56.9462,56.9551,56.9192,56.9192,9519.0
2017-12-28 15:35:00,63.43,63.49,63.42,63.49,16236.0,56.9282,56.9821,56.9192,56.9821,16236.0
2017-12-28 15:40:00,63.49,63.54,63.48,63.54,15703.0,56.9821,57.0269,56.9731,57.0269,15703.0
2017-12-28 15:45:00,63.55,63.56,63.5,63.52,17226.0,57.0359,57.0449,56.991,57.009,17226.0
2017-12-28 15:50:00,63.53,63.63,63.53,63.62,24335.0,57.018,57.1077,57.018,57.0987,24335.0
2017-12-28 15:55:00,63.62,63.65,63.59,63.63,79397.0,57.0987,57.1257,57.0718,57.1077,79397.0
2017-12-29 09:30:00,63.68,63.81,63.59,63.8,18975.0,57.1526,57.2693,57.0718,57.2603,18975.0
2017-12-29 09:35:00,63.75,63.75,63.58,63.58,1100.0,57.2154,57.2154,57.0628,57.0628,1100.0
2017-12-29 09:40:00,63.61,63.62,63.54,63.59,1462.0,57.0898,57.0987,57.0269,57.0718,1462.0
2017-12-29 09:45:00,63.58,63.6,63.55,63.59,1705.0,57.0628,57.0808,57.0359,57.0718,1705.0
2017-12-29 09:50:00,63.6,63.69,63.56,63.57,3248.0,57.0808,57.1616,57.0449,57.0539,3248.0
2017-12-29 09:55:00,63.57,63.59,63.52,63.56,1900.0,57.0539,57.0718,57.009,57.0449,1900.0
2017-12-29 10:00:00,63.6,63.62,63.55,63.58,2077.0,57.0808,57.0987,57.0359,57.0628,2077.0
2017-12-29 10:05:00,63.6,63.61,63.55,63.55,1600.0,57.0808,57.0898,57.0359,57.0359,1600.0
2017-12-29 10:10:00,63.57,63.58,63.54,63.58,1000.0,57.0539,57.0628,57.0269,57.0628,1000.0
2017-12-29 10:15:00,63.58,63.72,63.58,63.72,1400.0,57.0628,57.1885,57.0628,57.1885,1400.0
2017-12-29 10:20:00,63.72,63.79,63.7,63.79,3207.0,57.1885,57.2513,57.1705,57.2513,3207.0
2017-12-29 10:25:00,63.81,63.88,63.81,63.88,4924.0,57.2693,57.3321,57.2693,57.3321,4924.0
2017-12-29 10:30:00,63.87,63.89,63.84,63.84,3469.0,57.3231,57.3411,57.2962,57.2962,3469.0
2017-12-29 10:35:00,63.82,63.83,63.68,63.68,3612.0,57.2782,57.2872,57.1526,57.1526,3612.0
2017-12-29 10:40:00,63.71,63.78,63.67,63.7,4419.0,57.1795,57.2423,57.1436,57.1705,4419.0
2017-12-29 10:45:00,63.74,63.81,63.71,63.72,3573.0,57.2064,57.2693,57.1795,57.1885,3573.0
2017-12-29 10:50:00,63.71,63.77,63.71,63.77,1264.0,57.1795,57.2334,57.1795,57.2334,1264.0
2017-12-29 10:55:00,63.74,63.81,63.73,63.78,4335.0,57.2064,57.2693,57.1975,57.2423,4335.0
2017-12-29 11:00:00,63.76,63.8,63.72,63.73,4055.0,57.2244,57.2603,57.1885,57.1975,4055.0
2017-12-29 11:05:00,63.73,63.79,63.72,63.76,3077.0,57.1975,57.2513,57.1885,57.2244,3077.0
2017-12-29 11:10:00,63.75,63.76,63.7,63.74,4777.0,57.2154,57.2244,57.1705,57.2064,4777.0
2017-12-29 11:15:00,63.74,63.75,63.67,63.67,900.0,57.2064,57.2154,57.1436,57.1436,900.0
2017-12-29 11:20:00,63.71,63.72,63.69,63.72,1100.0,57.1795,57.1885,57.1616,57.1885,1100.0
2017-12-29 11:25:00,63.72,63.72,63.62,63.66,1300.0,57.1885,57.1885,57.0987,57.1346,1300.0
2017-12-29 11:30:00,63.66,63.74,63.66,63.69,2794.0,57.1346,57.2064,57.1346,57.1616,2794.0
2017-12-29 11:35:00,63.65,63.68,63.65,63.68,567.0,57.1257,57.1526,57.1257,57.1526,567.0
2017-12-29 11:40:00,63.66,63.66,63.65,63.65,200.0,57.1346,57.1346,57.1257,57.1257,200.0
2017-12-29 11:45:00,63.66,63.68,63.65,63.68,1170.0,57.1346,57.1526,57.1257,57.1526,1170.0
2017-12-29 11:50:00,63.73,63.75,63.66,63.68,1266.0,57.1975,57.2154,57.1346,57.1526,1266.0
2017-12-29 11:55:00,63.71,63.71,63.64,63.64,500.0,57.1795,57.1795,57.1167,57.1167,500.0
2017-12-29 12:00:00,63.64,63.64,63.58,63.59,1562.0,57.1167,57.1167,57.0628,57.0718,1562.0
2017-12-29 12:05:00,63.61,63.63,63.61,63.63,1131.0,57.0898,57.1077,57.0898,57.1077,1131.0
2017-12-29 12:10:00,63.62,63.62,63.61,63.61,300.0,57.0987,57.0987,57.0898,57.0898,300.0
2017-12-29 12:15:00,63.61,63.63,63.6,63.62,540.0,57.0898,57.1077,57.0808,57.0987,540.0
2017-12-29 12:20:00,63.62,63.62,63.59,63.59,896.0,57.0987,57.0987,57.0718,57.0718,896.0
2017-12-29 12:25:00,63.59,63.62,63.59,63.6,2311.0,57.0718,57.0987,57.0718,57.0808,2311.0
2017-12-29 12:30:00,63.6,63.6,63.53,63.54,8176.0,57.0808,57.0808,57.018,57.0269,8176.0
2017-12-29 12:35:00,63.55,63.56,63.48,63.48,8039.0,57.0359,57.0449,56.9731,56.9731,8039.0
2017-12-29 12:40:00,63.5,63.56,63.5,63.54,2270.0,56.991,57.0449,56.991,57.0269,2270.0
2017-12-29 12:45:00,63.5,63.5,63.44,63.44,1400.0,56.991,56.991,56.9372,56.9372,1400.0
2017-12-29 12:50:00,63.43,63.45,63.43,63.45,619.0,56.9282,56.9462,56.9282,56.9462,619.0
2017-12-29 12:55:00,63.45,63.45,63.45,63.45,0.0,56.9462,56.9462,56.9462,56.9462,0.0
2017-12-29 13:00:00,63.49,63.49,63.43,63.47,1616.0,56.9821,56.9821,56.9282,56.9641,1616.0
2017-12-29 13:05:00,63.46,63.46,63.46,63.46,300.0,56.9551,56.9551,56.9551,56.9551,300.0
2017-12-29 13:10:00,63.48,63.48,63.48,63.48,115.0,56.9731,56.9731,56.9731,56.9731,115.0
2017-12-29 13:15:00,63.47,63.47,63.47,63.47,200.0,56.9641,56.9641,56.9641,56.9641,200.0
2017-12-29 13:20:00,63.5,63.52,63.47,63.48,2559.0,56.991,57.009,56.9641,56.9731,2559.0
2017-12-29 13:25:00,63.51,63.52,63.51,63.52,387.0,57.0,57.009,57.0,57.009,387.0
2017-12-29 13:30:00,63.49,63.53,63.47,63.48,1500.0,56.9821,57.018,56.9641,56.9731,1500.0
2017-12-29 13:35:00,63.49,63.49,63.4,63.4,1101.0,56.9821,56.9821,56.9013,56.9013,1101.0
2017-12-29 13:40:00,63.42,63.43,63.38,63.39,1133.0,56.9192,56.9282,56.8833,56.8923,1133.0
2017-12-29 13:45:00,63.39,63.4,63.39,63.4,200.0,56.8923,56.9013,56.8923,56.9013,200.0
2017-12-29 13:50:00,63.4,63.4,63.36,63.36,2548.0,56.9013,56.9013,56.8654,56.8654,2548.0
2017-12-29 13:55:00,63.34,63.38,63.31,63.35,1515.0,56.8474,56.8833,56.8205,56.8564,1515.0
2017-12-29 14:00:00,63.37,63.42,63.36,63.4,2693.0,56.8744,56.9192,56.8654,56.9013,2693.0
2017-12-29 14:05:00,63.42,63.43,63.4,63.41,1800.0,56.9192,56.9282,56.9013,56.9103,1800.0
2017-12-29 14:10:00,63.43,63.44,63.4,63.44,1516.0,56.9282,56.9372,56.9013,56.9372,1516.0
2017-12-29 14:15:00,63.46,63.46,63.45,63.45,600.0,56.9551,56.9551,56.9462,56.9462,600.0
2017-12-29 14:20:00,63.47,63.52,63.47,63.52,2864.0,56.9641,57.009,56.9641,57.009,2864.0
2017-12-29 14:25:00,63.5,63.52,63.5,63.52,1000.0,56.991,57.009,56.991,57.009,1000.0
2017-12-29 14:30:00,63.52,63.53,63.47,63.47,2910.0,57.009,57.018,56.9641,56.9641,2910.0
2017-12-29 14:35:00,63.46,63.46,63.41,63.41,3000.0,56.9551,56.9551,56.9103,56.9103,3000.0
2017-12-29 14:40:00,63.43,63.47,63.41,63.46,3479.0,56.9282,56.9641,56.9103,56.9551,3479.0
2017-12-29 14:45:00,63.46,63.46,63.44,63.45,1700.0,56.9551,56.9551,56.9372,56.9462,1700.0
2017-12-29 14:50:00,63.44,63.44,63.38,63.41,3032.0,56.9372,56.9372,56.8833,56.9103,3032.0
2017-12-29 14:55:00,63.42,63.44,63.42,63.42,1854.0,56.9192,56.9372,56.9192,56.9192,1854.0
2017-12-29 15:00:00,63.42,63.46,63.42,63.46,1586.0,56.9192,56.9551,56.9192,56.9551,1586.0
2017-12-29 15:05:00,63.46,63.51,63.45,63.51,3176.0,56.9551,57.0,56.9462,57.0,3176.0
2017-12-29 15:10:00,63.52,63.53,63.5,63.52,3486.0,57.009,57.018,56.991,57.009,3486.0
2017-12-29 15:15:00,63.52,63.52,63.49,63.49,2810.0,57.009,57.009,56.9821,56.9821,2810.0
2017-12-29 15:20:00,63.5,63.55,63.5,63.53,6792.0,56.991,57.0359,56.991,57.018,6792.0
2017-12-29 15:25:00,63.53,63.54,63.51,63.54,2070.0,57.018,57.0269,57.0,57.0269,2070.0
2017-12-29 15:30:00,63.55,63.55,63.5,63.51,6684.0,57.0359,57.0359,56.991,57.0,6684.0
2017-12-29 15:35:00,63.52,63.53,63.45,63.46,3960.0,57.009,57.018,56.9462,56.9551,3960.0
2017-12-29 15:40:00,63.44,63.45,63.41,63.42,9294.0,56.9372,56.9462,56.9103,56.9192,9294.0
2017-12-29 15:45:00,63.43,63.44,63.39,63.43,9879.0,56.9282,56.9372,56.8923,56.9282,9879.0
2017-12-29 15:50:00,63.42,63.42,63.33,63.37,20077.0,56.9192,56.9192,56.8385,56.8744,20077.0
2017-12-29 15:55:00,63.37,63.4,63.28,63.29,40194.0,56.8744,56.9013,56.7936,56.8026,40194.0
2018-01-02 09:30:00,63.55,63.55,63.26,63.26,15711.0,57.0359,57.0359,56.7756,56.7756,15711.0
2018-01-02 09:35:00,63.21,63.23,63.12,63.15,1596.0,56.7308,56.7487,56.65,56.6769,1596.0
2018-01-02 09:40:00,63.18,63.24,63.05,63.05,1170.0,56.7038,56.7577,56.5872,56.5872,1170.0
2018-01-02 09:45:00,63.05,63.11,62.89,62.93,10225.0,56.5872,56.641,56.4436,56.4795,10225.0
2018-01-02 09:50:00,62.88,62.99,62.75,62.79,31017.0,56.4346,56.5333,56.3179,56.3538,31017.0
2018-01-02 09:55:00,62.79,62.88,62.77,62.8,5009.0,56.3538,56.4346,56.3359,56.3628,5009.0
2018-01-02 10:00:00,62.85,62.98,62.83,62.98,9509.0,56.4077,56.5243,56.3897,56.5243,9509.0
2018-01-02 10:05:00,62.98,63.03,62.88,62.88,6426.0,56.5243,56.5692,56.4346,56.4346,6426.0
2018-01-02 10:10:00,62.88,62.9,62.74,62.8,17461.0,56.4346,56.4525,56.3089,56.3628,17461.0
2018-01-02 10:15:00,62.85,62.91,62.76,62.79,5064.0,56.4077,56.4615,56.3269,56.3538,5064.0
2018-01-02 10:20:00,62.8,62.91,62.8,62.87,1900.0,56.3628,56.4615,56.3628,56.4256,1900.0
2018-01-02 10:25:00,62.87,62.87,62.8,62.82,5023.0,56.4256,56.4256,56.3628,56.3807,5023.0
2018-01-02 10:30:00,62.79,62.8,62.72,62.78,2684.0,56.3538,56.3628,56.291,56.3448,2684.0
2018-01-02 10:35:00,62.73,62.73,62.63,62.68,2458.0,56.3,56.3,56.2102,56.2551,2458.0
2018-01-02 10:40:00,62.66,62.68,62.62,62.64,4493.0,56.2371,56.2551,56.2013,56.2192,4493.0
2018-01-02 10:45:00,62.66,62.68,62.61,62.61,1700.0,56.2371,56.2551,56.1923,56.1923,1700.0
2018-01-02 10:50:00,62.58,62.65,62.58,62.64,8771.0,56.1654,56.2282,56.1654,56.2192,8771.0
2018-01-02 10:55:00,62.63,62.65,62.62,62.63,2250.0,56.2102,56.2282,56.2013,56.2102,2250.0
2018-01-02 11:00:00,62.62,62.62,62.59,62.6,2361.0,56.2013,56.2013,56.1743,56.1833,2361.0
2018-01-02 11:05:00,62.62,62.62,62.55,62.55,1600.0,56.2013,56.2013,56.1384,56.1384,1600.0
2018-01-02 11:10:00,62.55,62.55,62.46,62.46,3482.0,56.1384,56.1384,56.0577,56.0577,3482.0
2018-01-02 11:15:00,62.47,62.54,62.47,62.54,2696.0,56.0666,56.1295,56.0666,56.1295,2696.0
2018-01-02 11:20:00,62.54,62.54,62.5,62.51,2800.0,56.1295,56.1295,56.0936,56.1025,2800.0
2018-01-02 11:25:00,62.51,62.53,62.47,62.48,4053.0,56.1025,56.1205,56.0666,56.0756,4053.0
2018-01-02 11:30:00,62.46,62.5,62.39,62.5,5851.0,56.0577,56.0936,55.9948,56.0936,5851.0
2018-01-02 11:35:00,62.51,62.53,62.38,62.38,3802.0,56.1025,56.1205,55.9859,55.9859,3802.0
2018-01-02 11:40:00,62.39,62.39,62.29,62.3,4379.0,55.9948,55.9948,55.9051,55.9141,4379.0
2018-01-02 11:45:00,62.26,62.33,62.25,62.33,4054.0,55.8782,55.941,55.8692,55.941,4054.0
2018-01-02 11:50:00,62.32,62.37,62.31,62.33,4471.0,55.932,55.9769,55.923,55.941,4471.0
2018-01-02 11:55:00,62.33,62.34,62.31,62.32,2345.0,55.941,55.95,55.923,55.932,2345.0
2018-01-02 12:00:00,62.34,62.38,62.33,62.37,2165.0,55.95,55.9859,55.941,55.9769,2165.0
2018-01-02 12:05:00,62.37,62.45,62.37,62.44,1533.0,55.9769,56.0487,55.9769,56.0397,1533.0
2018-01-02 12:10:00,62.44,62.47,62.43,62.43,4171.0,56.0397,56.0666,56.0307,56.0307,4171.0
2018-01-02 12:15:00,62.44,62.44,62.38,62.4,3040.0,56.0397,56.0397,55.9859,56.0038,3040.0
2018-01-02 12:20:00,62.4,62.41,62.33,62.33,3499.0,56.0038,56.0128,55.941,55.941,3499.0
2018-01-02 12:25:00,62.32,62.35,62.31,62.34,3022.0,55.932,55.9589,55.923,55.95,3022.0
2018-01-02 12:30:00,62.32,62.42,62.29,62.41,5906.0,55.932,56.0218,55.9051,56.0128,5906.0
2018-01-02 12:35:00,62.42,62.43,62.4,62.41,3384.0,56.0218,56.0307,56.0038,56.0128,3384.0
2018-01-02 12:40:00,62.41,62.42,62.39,62.39,3997.0,56.0128,56.0218,55.9948,55.9948,3997.0
2018-01-02 12:45:00,62.38,62.39,62.35,62.36,4824.0,55.9859,55.9948,55.9589,55.9679,4824.0
2018-01-02 12:50:00,62.34,62.34,62.3,62.32,1492.0,55.95,55.95,55.9141,55.932,1492.0
2018-01-02 12:55:00,62.3,62.36,62.3,62.31,4302.0,55.9141,55.9679,55.9141,55.923,4302.0
2018-01-02 13:00:00,62.3,62.33,62.29,62.32,1428.0,55.9141,55.941,55.9051,55.932,1428.0
2018-01-02 13:05:00,62.32,62.34,62.32,62.34,910.0,55.932,55.95,55.932,55.95,910.0
2018-01-02 13:10:00,62.33,62.36,62.33,62.36,2114.0,55.941,55.9679,55.941,55.9679,2114.0
2018-01-02 13:15:00,62.38,62.45,62.38,62.43,4920.0,55.9859,56.0487,55.9859,56.0307,4920.0
2018-01-02 13:20:00,62.43,62.49,62.43,62.45,4908.0,56.0307,56.0846,56.0307,56.0487,4908.0
2018-01-02 13:25:00,62.44,62.48,62.43,62.47,3399.0,56.0397,56.0756,56.0307,56.0666,3399.0
2018-01-02 13:30:00,62.46,62.47,62.44,62.46,3220.0,56.0577,56.0666,56.0397,56.0577,3220.0
2018-01-02 13:35:00,62.46,62.46,62.44,62.45,2200.0,56.0577,56.0577,56.0397,56.0487,2200.0
2018-01-02 13:40:00,62.44,62.45,62.42,62.44,2669.0,56.0397,56.0487,56.0218,56.0397,2669.0
2018-01-02 13:45:00,62.44,62.44,62.4,62.41,6114.0,56.0397,56.0397,56.0038,56.0128,6114.0
2018-01-02 13:50:00,62.42,62.43,62.37,62.37,5644.0,56.0218,56.0307,55.9769,55.9769,5644.0
2018-01-02 13:55:00,62.36,62.37,62.35,62.37,2800.0,55.9679,55.9769,55.9589,55.9769,2800.0
2018-01-02 14:00:00,62.37,62.37,62.27,62.28,2081.0,55.9769,55.9769,55.8871,55.8961,2081.0
2018-01-02 14:05:00,62.28,62.28,62.22,62.22,4499.0,55.8961,55.8961,55.8423,55.8423,4499.0
2018-01-02 14:10:00,62.22,62.27,62.22,62.24,7689.0,55.8423,55.8871,55.8423,55.8602,7689.0
2018-01-02 14:15:00,62.25,62.28,62.22,62.23,8140.0,55.8692,55.8961,55.8423,55.8512,8140.0
2018-01-02 14:20:00,62.2,62.21,62.14,62.17,5153.0,55.8243,55.8333,55.7705,55.7974,5153.0
2018-01-02 14:25:00,62.16,62.16,62.11,62.14,4808.0,55.7884,55.7884,55.7435,55.7705,4808.0
2018-01-02 14:30:00,62.13,62.14,62.12,62.13,3461.0,55.7615,55.7705,55.7525,55.7615,3461.0
2018-01-02 14:35:00,62.13,62.15,62.11,62.14,3400.0,55.7615,55.7794,55.7435,55.7705,3400.0
2018-01-02 14:40:00,62.14,62.18,62.13,62.14,3830.0,55.7705,55.8064,55.7615,55.7705,3830.0
2018-01-02 14:45:00,62.12,62.12,62.06,62.07,12196.0,55.7525,55.7525,55.6987,55.7076,12196.0
2018-01-02 14:50:00,62.07,62.12,62.07,62.12,6303.0,55.7076,55.7525,55.7076,55.7525,6303.0
2018-01-02 14:55:00,62.12,62.15,62.1,62.14,1700.0,55.7525,55.7794,55.7346,55.7705,1700.0
2018-01-02 15:00:00,62.13,62.13,62.09,62.12,5511.0,55.7615,55.7615,55.7256,55.7525,5511.0
2018-01-02 15:05:00,62.12,62.17,62.12,62.17,5389.0,55.7525,55.7974,55.7525,55.7974,5389.0
2018-01-02 15:10:00,62.18,62.18,62.13,62.14,4032.0,55.8064,55.8064,55.7615,55.7705,4032.0
2018-01-02 15:15:00,62.13,62.15,62.11,62.11,6585.0,55.7615,55.7794,55.7435,55.7435,6585.0
2018-01-02 15:20:00,62.12,62.13,62.1,62.13,5264.0,55.7525,55.7615,55.7346,55.7615,5264.0
2018-01-02 15:25:00,62.13,62.16,62.12,62.16,4737.0,55.7615,55.7884,55.7525,55.7884,4737.0
2018-01-02 15:30:00,62.15,62.16,62.1,62.1,7039.0,55.7794,55.7884,55.7346,55.7346,7039.0
2018-01-02 15:35:00,62.09,62.09,62.04,62.08,29395.0,55.7256,55.7256,55.6807,55.7166,29395.0
2018-01-02 15:40:00,62.08,62.18,62.07,62.17,19015.0,55.7166,55.8064,55.7076,55.7974,19015.0
2018-01-02 15:45:00,62.17,62.19,62.14,62.18,44505.0,55.7974,55.8153,55.7705,55.8064,44505.0
2018-01-02 15:50:00,62.19,62.24,62.17,62.23,24130.0,55.8153,55.8602,55.7974,55.8512,24130.0
2018-01-02 15:55:00,62.23,62.23,62.15,62.19,72360.0,55.8512,55.8512,55.7794,55.8153,72360.0
2018-01-03 09:30:00,62.28,62.42,62.28,62.38,14427.0,55.8961,56.0218,55.8961,55.9859,14427.0
2018-01-03 09:35:00,62.4,62.64,62.38,62.57,6900.0,56.0038,56.2192,55.9859,56.1564,6900.0
2018-01-03 09:40:00,62.57,62.59,62.46,62.52,12426.0,56.1564,56.1743,56.0577,56.1115,12426.0
2018-01-03 09:45:00,62.54,62.8,62.5,62.78,5775.0,56.1295,56.3628,56.0936,56.3448,5775.0
2018-01-03 09:50:00,62.76,62.8,62.68,62.7,13242.0,56.3269,56.3628,56.2551,56.273,13242.0
2018-01-03 09:55:00,62.71,62.75,62.7,62.7,3500.0,56.282,56.3179,56.273,56.273,3500.0
2018-01-03 10:00:00,62.72,62.77,62.66,62.73,3762.0,56.291,56.3359,56.2371,56.3,3762.0
2018-01-03 10:05:00,62.75,62.83,62.75,62.82,3138.0,56.3179,56.3897,56.3179,56.3807,3138.0
2018-01-03 10:10:00,62.82,62.84,62.72,62.74,2511.0,56.3807,56.3987,56.291,56.3089,2511.0
2018-01-03 10:15:00,62.73,62.83,62.72,62.77,2969.0,56.3,56.3897,56.291,56.3359,2969.0
2018-01-03 10:20:00,62.79,62.79,62.69,62.69,1499.0,56.3538,56.3538,56.2641,56.2641,1499.0
2018-01-03 10:25:00,62.73,62.89,62.72,62.89,2795.0,56.3,56.4436,56.291,56.4436,2795.0
2018-01-03 10:30:00,62.87,62.92,62.85,62.92,910.0,56.4256,56.4705,56.4077,56.4705,910.0
2018-01-03 10:35:00,62.9,62.91,62.76,62.8,6503.0,56.4525,56.4615,56.3269,56.3628,6503.0
2018-01-03 10:40:00,62.76,62.79,62.7,62.75,21641.0,56.3269,56.3538,56.273,56.3179,21641.0
2018-01-03 10:45:00,62.76,62.79,62.64,62.64,9830.0,56.3269,56.3538,56.2192,56.2192,9830.0
2018-01-03 10:50:00,62.61,62.72,62.6,62.65,5089.0,56.1923,56.291,56.1833,56.2282,5089.0
2018-01-03 10:55:00,62.68,62.78,62.65,62.72,7620.0,56.2551,56.3448,56.2282,56.291,7620.0
2018-01-03 11:00:00,62.69,62.71,62.63,62.71,4091.0,56.2641,56.282,56.2102,56.282,4091.0
2018-01-03 11:05:00,62.72,62.72,62.63,62.63,2000.0,56.291,56.291,56.2102,56.2102,2000.0
2018-01-03 11:10:00,62.65,62.65,62.65,62.65,100.0,56.2282,56.2282,56.2282,56.2282,100.0
2018-01-03 11:15:00,62.66,62.67,62.63,62.63,3725.0,56.2371,56.2461,56.2102,56.2102,3725.0
2018-01-03 11:20:00,62.65,62.67,62.57,62.58,6600.0,56.2282,56.2461,56.1564,56.1654,6600.0
2018-01-03 11:25:00,62.55,62.55,62.46,62.46,1281.0,56.1384,56.1384,56.0577,56.0577,1281.0
2018-01-03 11:30:00,62.47,62.47,62.4,62.41,9465.0,56.0666,56.0666,56.0038,56.0128,9465.0
2018-01-03 11:35:00,62.42,62.46,62.38,62.38,8134.0,56.0218,56.0577,55.9859,55.9859,8134.0
2018-01-03 11:40:00,62.37,62.39,62.29,62.39,5877.0,55.9769,55.9948,55.9051,55.9948,5877.0
2018-01-03 11:45:00,62.39,62.41,62.38,62.41,4278.0,55.9948,56.0128,55.9859,56.0128,4278.0
2018-01-03 11:50:00,62.41,62.46,62.39,62.46,3108.0,56.0128,56.0577,55.9948,56.0577,3108.0
2018-01-03 11:55:00,62.48,62.54,62.47,62.51,4001.0,56.0756,56.1295,56.0666,56.1025,4001.0
2018-01-03 12:00:00,62.5,62.52,62.48,62.52,2000.0,56.0936,56.1115,56.0756,56.1115,2000.0
2018-01-03 12:05:00,62.51,62.51,62.46,62.48,5810.0,56.1025,56.1025,56.0577,56.0756,5810.0
2018-01-03 12:10:00,62.46,62.49,62.41,62.41,1257.0,56.0577,56.0846,56.0128,56.0128,1257.0
2018-01-03 12:15:00,62.4,62.48,62.4,62.48,3200.0,56.0038,56.0756,56.0038,56.0756,3200.0
2018-01-03 12:20:00,62.47,62.49,62.46,62.49,2099.0,56.0666,56.0846,56.0577,56.0846,2099.0
2018-01-03 12:25:00,62.49,62.49,62.41,62.47,3519.0,56.0846,56.0846,56.0128,56.0666,3519.0
2018-01-03 12:30:00,62.44,62.46,62.42,62.44,1164.0,56.0397,56.0577,56.0218,56.0397,1164.0
2018-01-03 12:35:00,62.45,62.47,62.41,62.47,2998.0,56.0487,56.0666,56.0128,56.0666,2998.0
2018-01-03 12:40:00,62.47,62.47,62.41,62.41,3361.0,56.0666,56.0666,56.0128,56.0128,3361.0
2018-01-03 12:45:00,62.41,62.42,62.37,62.42,5362.0,56.0128,56.0218,55.9769,56.0218,5362.0
2018-01-03 12:50:00,62.45,62.49,62.43,62.49,4576.0,56.0487,56.0846,56.0307,56.0846,4576.0
2018-01-03 12:55:00,62.5,62.52,62.44,62.49,19455.0,56.0936,56.1115,56.0397,56.0846,19455.0
2018-01-03 13:00:00,62.51,62.59,62.5,62.59,14653.0,56.1025,56.1743,56.0936,56.1743,14653.0
2018-01-03 13:05:00,62.59,62.59,62.53,62.55,8792.0,56.1743,56.1743,56.1205,56.1384,8792.0
2018-01-03 13:10:00,62.57,62.58,62.54,62.55,10673.0,56.1564,56.1654,56.1295,56.1384,10673.0
2018-01-03 13:15:00,62.53,62.53,62.47,62.53,3884.0,56.1205,56.1205,56.0666,56.1205,3884.0
2018-01-03 13:20:00,62.54,62.56,62.51,62.56,3126.0,56.1295,56.1474,56.1025,56.1474,3126.0
2018-01-03 13:25:00,62.55,62.58,62.55,62.58,3550.0,56.1384,56.1654,56.1384,56.1654,3550.0
2018-01-03 13:30:00,62.58,62.58,62.47,62.47,9641.0,56.1654,56.1654,56.0666,56.0666,9641.0
2018-01-03 13:35:00,62.47,62.51,62.47,62.5,18465.0,56.0666,56.1025,56.0666,56.0936,18465.0
2018-01-03 13:40:00,62.51,62.51,62.47,62.5,4890.0,56.1025,56.1025,56.0666,56.0936,4890.0
2018-01-03 13:45:00,62.5,62.54,62.48,62.54,2900.0,56.0936,56.1295,56.0756,56.1295,2900.0
2018-01-03 13:50:00,62.54,62.57,62.53,62.54,7223.0,56.1295,56.1564,56.1205,56.1295,7223.0
2018-01-03 13:55:00,62.51,62.53,62.47,62.47,5253.0,56.1025,56.1205,56.0666,56.0666,5253.0
2018-01-03 14:00:00,62.48,62.48,62.46,62.46,4941.0,56.0756,56.0756,56.0577,56.0577,4941.0
2018-01-03 14:05:00,62.46,62.48,62.42,62.46,6596.0,56.0577,56.0756,56.0218,56.0577,6596.0
2018-01-03 14:10:00,62.46,62.49,62.39,62.49,22376.0,56.0577,56.0846,55.9948,56.0846,22376.0
2018-01-03 14:15:00,62.49,62.51,62.46,62.46,4815.0,56.0846,56.1025,56.0577,56.0577,4815.0
2018-01-03 14:20:00,62.44,62.47,62.43,62.46,3706.0,56.0397,56.0666,56.0307,56.0577,3706.0
2018-01-03 14:25:00,62.46,62.49,62.46,62.46,3900.0,56.0577,56.0846,56.0577,56.0577,3900.0
2018-01-03 14:30:00,62.46,62.49,62.45,62.46,6919.0,56.0577,56.0846,56.0487,56.0577,6919.0
2018-01-03 14:35:00,62.47,62.53,62.46,62.51,8437.0,56.0666,56.1205,56.0577,56.1025,8437.0
2018-01-03 14:40:00,62.51,62.54,62.48,62.54,9290.0,56.1025,56.1295,56.0756,56.1295,9290.0
2018-01-03 14:45:00,62.53,62.53,62.45,62.45,9169.0,56.1205,56.1205,56.0487,56.0487,9169.0
2018-01-03 14:50:00,62.43,62.43,62.37,62.41,5579.0,56.0307,56.0307,55.9769,56.0128,5579.0
2018-01-03 14:55:00,62.4,62.43,62.4,62.4,3819.0,56.0038,56.0307,56.0038,56.0038,3819.0
2018-01-03 15:00:00,62.41,62.45,62.4,62.42,15712.0,56.0128,56.0487,56.0038,56.0218,15712.0
2018-01-03 15:05:00,62.43,62.48,62.43,62.46,14755.0,56.0307,56.0756,56.0307,56.0577,14755.0
2018-01-03 15:10:00,62.46,62.47,62.44,62.46,6974.0,56.0577,56.0666,56.0397,56.0577,6974.0
2018-01-03 15:15:00,62.46,62.47,62.43,62.43,10038.0,56.0577,56.0666,56.0307,56.0307,10038.0
2018-01-03 15:20:00,62.43,62.45,62.42,62.45,4042.0,56.0307,56.0487,56.0218,56.0487,4042.0
2018-01-03 15:25:00,62.45,62.45,62.44,62.44,2600.0,56.0487,56.0487,56.0397,56.0397,2600.0
2018-01-03 15:30:00,62.44,62.49,62.43,62.47,34044.0,56.0397,56.0846,56.0307,56.0666,34044.0
2018-01-03 15:35:00,62.47,62.48,62.45,62.46,10463.0,56.0666,56.0756,56.0487,56.0577,10463.0
2018-01-03 15:40:00,62.46,62.48,62.44,62.46,23423.0,56.0577,56.0756,56.0397,56.0577,23423.0
2018-01-03 15:45:00,62.47,62.57,62.47,62.54,26201.0,56.0666,56.1564,56.0666,56.1295,26201.0
2018-01-03 15:50:00,62.54,62.67,62.53,62.67,25996.0,56.1295,56.2461,56.1205,56.2461,25996.0
2018-01-03 15:55:00,62.66,62.71,62.62,62.64,75381.0,56.2371,56.282,56.2013,56.2192,75381.0
2018-01-04 09:30:00,62.96,63.16,62.64,62.88,17303.0,56.5064,56.6859,56.2192,56.4346,17303.0
2018-01-04 09:35:00,62.91,63.09,62.9,63.06,7403.0,56.4615,56.6231,56.4525,56.5961,7403.0
2018-01-04 09:40:00,63.04,63.13,62.99,63.07,8252.0,56.5782,56.659,56.5333,56.6051,8252.0
2018-01-04 09:45:00,63.07,63.19,63.01,63.16,4314.0,56.6051,56.7128,56.5513,56.6859,4314.0
2018-01-04 09:50:00,63.11,63.23,63.06,63.23,4651.0,56.641,56.7487,56.5961,56.7487,4651.0
2018-01-04 09:55:00,63.23,63.29,63.2,63.22,7653.0,56.7487,56.8026,56.7218,56.7397,7653.0
2018-01-04 10:00:00,63.29,63.31,63.23,63.3,14803.0,56.8026,56.8205,56.7487,56.8115,14803.0
2018-01-04 10:05:00,63.29,63.3,63.15,63.15,11552.0,56.8026,56.8115,56.6769,56.6769,11552.0
2018-01-04 10:10:00,63.16,63.26,63.13,63.2,9601.0,56.6859,56.7756,56.659,56.7218,9601.0
2018-01-04 10:15:00,63.22,63.25,63.18,63.21,9289.0,56.7397,56.7667,56.7038,56.7308,9289.0
2018-01-04 10:20:00,63.22,63.26,63.19,63.25,7381.0,56.7397,56.7756,56.7128,56.7667,7381.0
2018-01-04 10:25:00,63.29,63.32,63.26,63.31,7786.0,56.8026,56.8295,56.7756,56.8205,7786.0
2018-01-04 10:30:00,63.3,63.35,63.24,63.31,11392.0,56.8115,56.8564,56.7577,56.8205,11392.0
2018-01-04 10:35:00,63.31,63.52,63.31,63.49,19460.0,56.8205,57.009,56.8205,56.9821,19460.0
2018-01-04 10:40:00,63.49,63.53,63.44,63.47,5471.0,56.9821,57.018,56.9372,56.9641,5471.0
2018-01-04 10:45:00,63.49,63.53,63.47,63.53,22913.0,56.9821,57.018,56.9641,57.018,22913.0
2018-01-04 10:50:00,63.49,63.54,63.46,63.54,3703.0,56.9821,57.0269,56.9551,57.0269,3703.0
2018-01-04 10:55:00,63.52,63.52,63.39,63.49,16235.0,57.009,57.009,56.8923,56.9821,16235.0
2018-01-04 11:00:00,63.47,63.49,63.37,63.37,4831.0,56.9641,56.9821,56.8744,56.8744,4831.0
2018-01-04 11:05:00,63.38,63.4,63.35,63.36,4179.0,56.8833,56.9013,56.8564,56.8654,4179.0
2018-01-04 11:10:00,63.35,63.46,63.35,63.46,3723.0,56.8564,56.9551,56.8564,56.9551,3723.0
2018-01-04 11:15:00,63.45,63.48,63.3,63.31,7251.0,56.9462,56.9731,56.8115,56.8205,7251.0
2018-01-04 11:20:00,63.3,63.37,63.3,63.32,5451.0,56.8115,56.8744,56.8115,56.8295,5451.0
2018-01-04 11:25:00,63.32,63.33,63.28,63.29,4013.0,56.8295,56.8385,56.7936,56.8026,4013.0
2018-01-04 11:30:00,63.29,63.32,63.28,63.28,2919.0,56.8026,56.8295,56.7936,56.7936,2919.0
2018-01-04 11:35:00,63.3,63.31,63.26,63.27,4613.0,56.8115,56.8205,56.7756,56.7846,4613.0
2018-01-04 11:40:00,63.27,63.3,63.23,63.26,2500.0,56.7846,56.8115,56.7487,56.7756,2500.0
2018-01-04 11:45:00,63.27,63.32,63.27,63.3,3070.0,56.7846,56.8295,56.7846,56.8115,3070.0
2018-01-04 11:50:00,63.28,63.29,63.26,63.28,3300.0,56.7936,56.8026,56.7756,56.7936,3300.0
2018-01-04 11:55:00,63.27,63.35,63.26,63.35,4940.0,56.7846,56.8564,56.7756,56.8564,4940.0
2018-01-04 12:00:00,63.38,63.38,63.33,63.35,3010.0,56.8833,56.8833,56.8385,56.8564,3010.0
2018-01-04 12:05:00,63.35,63.35,63.28,63.32,2101.0,56.8564,56.8564,56.7936,56.8295,2101.0
2018-01-04 12:10:00,63.32,63.34,63.31,63.34,3702.0,56.8295,56.8474,56.8205,56.8474,3702.0
2018-01-04 12:15:00,63.34,63.34,63.26,63.28,3530.0,56.8474,56.8474,56.7756,56.7936,3530.0
2018-01-04 12:20:00,63.3,63.35,63.28,63.31,6901.0,56.8115,56.8564,56.7936,56.8205,6901.0
2018-01-04 12:25:00,63.31,63.33,63.3,63.3,4215.0,56.8205,56.8385,56.8115,56.8115,4215.0
2018-01-04 12:30:00,63.32,63.32,63.28,63.31,3200.0,56.8295,56.8295,56.7936,56.8205,3200.0
2018-01-04 12:35:00,63.32,63.32,63.29,63.3,1403.0,56.8295,56.8295,56.8026,56.8115,1403.0
2018-01-04 12:40:00,63.27,63.32,63.25,63.3,1551.0,56.7846,56.8295,56.7667,56.8115,1551.0
2018-01-04 12:45:00,63.34,63.37,63.32,63.35,3829.0,56.8474,56.8744,56.8295,56.8564,3829.0
2018-01-04 12:50:00,63.36,63.41,63.35,63.39,4700.0,56.8654,56.9103,56.8564,56.8923,4700.0
2018-01-04 12:55:00,63.42,63.43,63.39,63.41,3739.0,56.9192,56.9282,56.8923,56.9103,3739.0
2018-01-04 13:00:00,63.4,63.41,63.36,63.39,4062.0,56.9013,56.9103,56.8654,56.8923,4062.0
2018-01-04 13:05:00,63.39,63.41,63.38,63.4,1869.0,56.8923,56.9103,56.8833,56.9013,1869.0
2018-01-04 13:10:00,63.38,63.4,63.33,63.39,4893.0,56.8833,56.9013,56.8385,56.8923,4893.0
2018-01-04 13:15:00,63.39,63.44,63.38,63.4,6645.0,56.8923,56.9372,56.8833,56.9013,6645.0
2018-01-04 13:20:00,63.41,63.45,63.38,63.43,5370.0,56.9103,56.9462,56.8833,56.9282,5370.0
2018-01-04 13:25:00,63.44,63.5,63.44,63.5,10102.0,56.9372,56.991,56.9372,56.991,10102.0
2018-01-04 13:30:00,63.49,63.51,63.42,63.43,19174.0,56.9821,57.0,56.9192,56.9282,19174.0
2018-01-04 13:35:00,63.41,63.42,63.39,63.4,800.0,56.9103,56.9192,56.8923,56.9013,800.0
2018-01-04 13:40:00,63.4,63.41,63.38,63.38,3550.0,56.9013,56.9103,56.8833,56.8833,3550.0
2018-01-04 13:45:00,63.41,63.43,63.37,63.37,3200.0,56.9103,56.9282,56.8744,56.8744,3200.0
2018-01-04 13:50:00,63.36,63.41,63.36,63.38,5011.0,56.8654,56.9103,56.8654,56.8833,5011.0
2018-01-04 13:55:00,63.39,63.42,63.36,63.4,5809.0,56.8923,56.9192,56.8654,56.9013,5809.0
2018-01-04 14:00:00,63.4,63.41,63.32,63.34,7857.0,56.9013,56.9103,56.8295,56.8474,7857.0
2018-01-04 14:05:00,63.35,63.47,63.33,63.41,10329.0,56.8564,56.9641,56.8385,56.9103,10329.0
2018-01-04 14:10:00,63.42,63.48,63.39,63.45,17286.0,56.9192,56.9731,56.8923,56.9462,17286.0
2018-01-04 14:15:00,63.45,63.48,63.43,63.46,8060.0,56.9462,56.9731,56.9282,56.9551,8060.0
2018-01-04 14:20:00,63.45,63.49,63.38,63.47,12317.0,56.9462,56.9821,56.8833,56.9641,12317.0
2018-01-04 14:25:00,63.44,63.44,63.33,63.38,8312.0,56.9372,56.9372,56.8385,56.8833,8312.0
2018-01-04 14:30:00,63.35,63.4,63.35,63.39,5154.0,56.8564,56.9013,56.8564,56.8923,5154.0
2018-01-04 14:35:00,63.4,63.42,63.32,63.34,8143.0,56.9013,56.9192,56.8295,56.8474,8143.0
2018-01-04 14:40:00,63.34,63.36,63.31,63.35,3785.0,56.8474,56.8654,56.8205,56.8564,3785.0
2018-01-04 14:45:00,63.35,63.36,63.3,63.36,7953.0,56.8564,56.8654,56.8115,56.8654,7953.0
2018-01-04 14:50:00,63.36,63.37,63.29,63.29,7969.0,56.8654,56.8744,56.8026,56.8026,7969.0
2018-01-04 14:55:00,63.3,63.32,63.28,63.32,7872.0,56.8115,56.8295,56.7936,56.8295,7872.0
2018-01-04 15:00:00,63.3,63.35,63.29,63.29,9079.0,56.8115,56.8564,56.8026,56.8026,9079.0
2018-01-04 15:05:00,63.3,63.3,63.22,63.23,6292.0,56.8115,56.8115,56.7397,56.7487,6292.0
2018-01-04 15:10:00,63.23,63.24,63.17,63.17,5694.0,56.7487,56.7577,56.6949,56.6949,5694.0
2018-01-04 15:15:00,63.17,63.24,63.16,63.24,11544.0,56.6949,56.7577,56.6859,56.7577,11544.0
2018-01-04 15:20:00,63.24,63.24,63.12,63.18,11456.0,56.7577,56.7577,56.65,56.7038,11456.0
2018-01-04 15:25:00,63.19,63.21,63.18,63.18,4533.0,56.7128,56.7308,56.7038,56.7038,4533.0
2018-01-04 15:30:00,63.18,63.21,63.17,63.2,11991.0,56.7038,56.7308,56.6949,56.7218,11991.0
2018-01-04 15:35:00,63.19,63.22,63.16,63.17,11386.0,56.7128,56.7397,56.6859,56.6949,11386.0
2018-01-04 15:40:00,63.16,63.19,63.14,63.14,14183.0,56.6859,56.7128,56.6679,56.6679,14183.0
2018-01-04 15:45:00,63.15,63.18,63.15,63.17,21111.0,56.6769,56.7038,56.6769,56.6949,21111.0
2018-01-04 15:50:00,63.16,63.2,63.15,63.2,24026.0,56.6859,56.7218,56.6769,56.7218,24026.0
2018-01-04 15:55:00,63.2,63.22,63.12,63.2,61216.0,56.7218,56.7397,56.65,56.7218,61216.0
2018-01-05 09:30:00,63.24,63.24,63.09,63.16,5432.0,56.7577,56.7577,56.6231,56.6859,5432.0
2018-01-05 09:35:00,63.25,63.38,63.23,63.23,5865.0,56.7667,56.8833,56.7487,56.7487,5865.0
2018-01-05 09:40:00,63.21,63.43,63.21,63.43,2746.0,56.7308,56.9282,56.7308,56.9282,2746.0
2018-01-05 09:45:00,63.43,63.43,63.32,63.32,3908.0,56.9282,56.9282,56.8295,56.8295,3908.0
2018-01-05 09:50:00,63.3,63.4,63.3,63.35,2787.0,56.8115,56.9013,56.8115,56.8564,2787.0
2018-01-05 09:55:00,63.39,63.42,63.28,63.3,4400.0,56.8923,56.9192,56.7936,56.8115,4400.0
2018-01-05 10:00:00,63.29,63.43,63.28,63.41,7729.0,56.8026,56.9282,56.7936,56.9103,7729.0
2018-01-05 10:05:00,63.41,63.58,63.39,63.52,4400.0,56.9103,57.0628,56.8923,57.009,4400.0
2018-01-05 10:10:00,63.51,63.55,63.5,63.53,4104.0,57.0,57.0359,56.991,57.018,4104.0
2018-01-05 10:15:00,63.53,63.55,63.51,63.55,2620.0,57.018,57.0359,57.0,57.0359,2620.0
2018-01-05 10:20:00,63.53,63.53,63.45,63.45,3230.0,57.018,57.018,56.9462,56.9462,3230.0
2018-01-05 10:25:00,63.46,63.46,63.39,63.39,1300.0,56.9551,56.9551,56.8923,56.8923,1300.0
2018-01-05 10:30:00,63.38,63.45,63.37,63.42,10417.0,56.8833,56.9462,56.8744,56.9192,10417.0
2018-01-05 10:35:00,63.42,63.44,63.38,63.4,22077.0,56.9192,56.9372,56.8833,56.9013,22077.0
2018-01-05 10:40:00,63.43,63.43,63.39,63.39,2500.0,56.9282,56.9282,56.8923,56.8923,2500.0
2018-01-05 10:45:00,63.4,63.43,63.32,63.32,7977.0,56.9013,56.9282,56.8295,56.8295,7977.0
2018-01-05 10:50:00,63.3,63.34,63.29,63.33,5991.0,56.8115,56.8474,56.8026,56.8385,5991.0
2018-01-05 10:55:00,63.35,63.42,63.34,63.41,3631.0,56.8564,56.9192,56.8474,56.9103,3631.0
2018-01-05 11:00:00,63.43,63.46,63.4,63.46,3006.0,56.9282,56.9551,56.9013,56.9551,3006.0
2018-01-05 11:05:00,63.46,63.53,63.46,63.52,3649.0,56.9551,57.018,56.9551,57.009,3649.0
2018-01-05 11:10:00,63.54,63.58,63.52,63.58,2440.0,57.0269,57.0628,57.009,57.0628,2440.0
2018-01-05 11:15:00,63.56,63.59,63.49,63.49,6540.0,57.0449,57.0718,56.9821,56.9821,6540.0
2018-01-05 11:20:00,63.49,63.51,63.47,63.47,5555.0,56.9821,57.0,56.9641,56.9641,5555.0
2018-01-05 11:25:00,63.48,63.51,63.42,63.42,6403.0,56.9731,57.0,56.9192,56.9192,6403.0
2018-01-05 11:30:00,63.43,63.43,63.37,63.37,6519.0,56.9282,56.9282,56.8744,56.8744,6519.0
2018-01-05 11:35:00,63.36,63.39,63.35,63.36,1650.0,56.8654,56.8923,56.8564,56.8654,1650.0
2018-01-05 11:40:00,63.38,63.39,63.33,63.33,6043.0,56.8833,56.8923,56.8385,56.8385,6043.0
2018-01-05 11:45:00,63.32,63.32,63.29,63.31,3000.0,56.8295,56.8295,56.8026,56.8205,3000.0
2018-01-05 11:50:00,63.31,63.32,63.26,63.28,3300.0,56.8205,56.8295,56.7756,56.7936,3300.0
2018-01-05 11:55:00,63.27,63.28,63.24,63.26,4558.0,56.7846,56.7936,56.7577,56.7756,4558.0
2018-01-05 12:00:00,63.26,63.27,63.23,63.24,2903.0,56.7756,56.7846,56.7487,56.7577,2903.0
2018-01-05 12:05:00,63.26,63.28,63.24,63.28,9673.0,56.7756,56.7936,56.7577,56.7936,9673.0
2018-01-05 12:10:00,63.27,63.37,63.27,63.36,3069.0,56.7846,56.8744,56.7846,56.8654,3069.0
2018-01-05 12:15:00,63.38,63.4,63.34,63.4,2693.0,56.8833,56.9013,56.8474,56.9013,2693.0
2018-01-05 12:20:00,63.4,63.41,63.37,63.41,2300.0,56.9013,56.9103,56.8744,56.9103,2300.0
2018-01-05 12:25:00,63.38,63.39,63.35,63.37,5564.0,56.8833,56.8923,56.8564,56.8744,5564.0
2018-01-05 12:30:00,63.37,63.39,63.37,63.37,1759.0,56.8744,56.8923,56.8744,56.8744,1759.0
2018-01-05 12:35:00,63.39,63.39,63.3,63.3,3892.0,56.8923,56.8923,56.8115,56.8115,3892.0
2018-01-05 12:40:00,63.29,63.34,63.28,63.34,6666.0,56.8026,56.8474,56.7936,56.8474,6666.0
2018-01-05 12:45:00,63.33,63.34,63.32,63.33,2471.0,56.8385,56.8474,56.8295,56.8385,2471.0
2018-01-05 12:50:00,63.33,63.33,63.28,63.29,1866.0,56.8385,56.8385,56.7936,56.8026,1866.0
2018-01-05 12:55:00,63.27,63.31,63.27,63.31,2049.0,56.7846,56.8205,56.7846,56.8205,2049.0
2018-01-05 13:00:00,63.3,63.34,63.3,63.33,2100.0,56.8115,56.8474,56.8115,56.8385,2100.0
2018-01-05 13:05:00,63.32,63.33,63.31,63.33,2464.0,56.8295,56.8385,56.8205,56.8385,2464.0
2018-01-05 13:10:00,63.33,63.34,63.29,63.3,2605.0,56.8385,56.8474,56.8026,56.8115,2605.0
2018-01-05 13:15:00,63.29,63.32,63.27,63.31,2851.0,56.8026,56.8295,56.7846,56.8205,2851.0
2018-01-05 13:20:00,63.31,63.34,63.3,63.34,2900.0,56.8205,56.8474,56.8115,56.8474,2900.0
2018-01-05 13:25:00,63.34,63.39,63.32,63.39,11627.0,56.8474,56.8923,56.8295,56.8923,11627.0
2018-01-05 13:30:00,63.39,63.41,63.37,63.41,4847.0,56.8923,56.9103,56.8744,56.9103,4847.0
2018-01-05 13:35:00,63.41,63.41,63.37,63.38,9184.0,56.9103,56.9103,56.8744,56.8833,9184.0
2018-01-05 13:40:00,63.38,63.39,63.32,63.32,9703.0,56.8833,56.8923,56.8295,56.8295,9703.0
2018-01-05 13:45:00,63.33,63.39,63.33,63.35,3931.0,56.8385,56.8923,56.8385,56.8564,3931.0
2018-01-05 13:50:00,63.36,63.37,63.35,63.37,2623.0,56.8654,56.8744,56.8564,56.8744,2623.0
2018-01-05 13:55:00,63.37,63.38,63.33,63.34,4000.0,56.8744,56.8833,56.8385,56.8474,4000.0
2018-01-05 14:00:00,63.34,63.37,63.33,63.34,6142.0,56.8474,56.8744,56.8385,56.8474,6142.0
2018-01-05 14:05:00,63.33,63.33,63.31,63.32,4500.0,56.8385,56.8385,56.8205,56.8295,4500.0
2018-01-05 14:10:00,63.32,63.33,63.29,63.33,5158.0,56.8295,56.8385,56.8026,56.8385,5158.0
2018-01-05 14:15:00,63.32,63.38,63.32,63.38,5740.0,56.8295,56.8833,56.8295,56.8833,5740.0
2018-01-05 14:20:00,63.38,63.41,63.38,63.41,7304.0,56.8833,56.9103,56.8833,56.9103,7304.0
2018-01-05 14:25:00,63.41,63.42,63.39,63.41,9076.0,56.9103,56.9192,56.8923,56.9103,9076.0
2018-01-05 14:30:00,63.41,63.42,63.38,63.38,6080.0,56.9103,56.9192,56.8833,56.8833,6080.0
2018-01-05 14:35:00,63.38,63.39,63.36,63.37,7706.0,56.8833,56.8923,56.8654,56.8744,7706.0
2018-01-05 14:40:00,63.37,63.37,63.28,63.28,8762.0,56.8744,56.8744,56.7936,56.7936,8762.0
2018-01-05 14:45:00,63.28,63.31,63.27,63.3,8495.0,56.7936,56.8205,56.7846,56.8115,8495.0
2018-01-05 14:50:00,63.3,63.33,63.29,63.3,5667.0,56.8115,56.8385,56.8026,56.8115,5667.0
2018-01-05 14:55:00,63.31,63.34,63.3,63.31,3600.0,56.8205,56.8474,56.8115,56.8205,3600.0
2018-01-05 15:00:00,63.32,63.35,63.32,63.34,11389.0,56.8295,56.8564,56.8295,56.8474,11389.0
2018-01-05 15:05:00,63.35,63.39,63.35,63.39,7991.0,56.8564,56.8923,56.8564,56.8923,7991.0
2018-01-05 15:10:00,63.4,63.42,63.39,63.39,7821.0,56.9013,56.9192,56.8923,56.8923,7821.0
2018-01-05 15:15:00,63.4,63.42,63.39,63.42,7927.0,56.9013,56.9192,56.8923,56.9192,7927.0
2018-01-05 15:20:00,63.42,63.45,63.41,63.45,9380.0,56.9192,56.9462,56.9103,56.9462,9380.0
2018-01-05 15:25:00,63.45,63.47,63.43,63.44,21099.0,56.9462,56.9641,56.9282,56.9372,21099.0
2018-01-05 15:30:00,63.44,63.48,63.44,63.45,12288.0,56.9372,56.9731,56.9372,56.9462,12288.0
2018-01-05 15:35:00,63.44,63.46,63.38,63.42,18981.0,56.9372,56.9551,56.8833,56.9192,18981.0
2018-01-05 15:40:00,63.42,63.43,63.38,63.4,10656.0,56.9192,56.9282,56.8833,56.9013,10656.0
2018-01-05 15:45:00,63.4,63.5,63.39,63.46,21490.0,56.9013,56.991,56.8923,56.9551,21490.0
2018-01-05 15:50:00,63.46,63.51,63.46,63.5,17635.0,56.9551,57.0,56.9551,56.991,17635.0
2018-01-05 15:55:00,63.5,63.54,63.44,63.5,71404.0,56.991,57.0269,56.9372,56.991,71404.0
2018-01-08 09:30:00,63.41,63.56,63.37,63.38,10305.0,56.9103,57.0449,56.8744,56.8833,10305.0
2018-01-08 09:35:00,63.43,63.5,63.34,63.4,10387.0,56.9282,56.991,56.8474,56.9013,10387.0
2018-01-08 09:40:00,63.42,63.5,63.41,63.45,4371.0,56.9192,56.991,56.9103,56.9462,4371.0
2018-01-08 09:45:00,63.45,63.45,63.34,63.41,6000.0,56.9462,56.9462,56.8474,56.9103,6000.0
2018-01-08 09:50:00,63.4,63.4,63.34,63.35,1200.0,56.9013,56.9013,56.8474,56.8564,1200.0
2018-01-08 09:55:00,63.33,63.48,63.33,63.48,4221.0,56.8385,56.9731,56.8385,56.9731,4221.0
2018-01-08 10:00:00,63.5,63.6,63.48,63.54,5948.0,56.991,57.0808,56.9731,57.0269,5948.0
2018-01-08 10:05:00,63.54,63.56,63.49,63.52,8627.0,57.0269,57.0449,56.9821,57.009,8627.0
2018-01-08 10:10:00,63.52,63.55,63.46,63.46,4152.0,57.009,57.0359,56.9551,56.9551,4152.0
2018-01-08 10:15:00,63.45,63.45,63.39,63.39,5115.0,56.9462,56.9462,56.8923,56.8923,5115.0
2018-01-08 10:20:00,63.38,63.42,63.38,63.4,3000.0,56.8833,56.9192,56.8833,56.9013,3000.0
2018-01-08 10:25:00,63.4,63.42,63.39,63.41,2128.0,56.9013,56.9192,56.8923,56.9103,2128.0
2018-01-08 10:30:00,63.42,63.44,63.38,63.38,3130.0,56.9192,56.9372,56.8833,56.8833,3130.0
2018-01-08 10:35:00,63.39,63.42,63.38,63.42,2966.0,56.8923,56.9192,56.8833,56.9192,2966.0
2018-01-08 10:40:00,63.42,63.47,63.42,63.43,4839.0,56.9192,56.9641,56.9192,56.9282,4839.0
2018-01-08 10:45:00,63.43,63.46,63.33,63.33,4196.0,56.9282,56.9551,56.8385,56.8385,4196.0
2018-01-08 10:50:00,63.35,63.37,63.27,63.27,3404.0,56.8564,56.8744,56.7846,56.7846,3404.0
2018-01-08 10:55:00,63.26,63.27,63.24,63.25,4718.0,56.7756,56.7846,56.7577,56.7667,4718.0
2018-01-08 11:00:00,63.25,63.35,63.25,63.35,7686.0,56.7667,56.8564,56.7667,56.8564,7686.0
2018-01-08 11:05:00,63.35,63.37,63.33,63.34,2500.0,56.8564,56.8744,56.8385,56.8474,2500.0
2018-01-08 11:10:00,63.34,63.36,63.33,63.33,2867.0,56.8474,56.8654,56.8385,56.8385,2867.0
2018-01-08 11:15:00,63.34,63.34,63.32,63.32,10402.0,56.8474,56.8474,56.8295,56.8295,10402.0
2018-01-08 11:20:00,63.32,63.32,63.23,63.24,9634.0,56.8295,56.8295,56.7487,56.7577,9634.0
2018-01-08 11:25:00,63.24,63.32,63.23,63.31,5074.0,56.7577,56.8295,56.7487,56.8205,5074.0
2018-01-08 11:30:00,63.32,63.36,63.32,63.34,4240.0,56.8295,56.8654,56.8295,56.8474,4240.0
2018-01-08 11:35:00,63.33,63.37,63.31,63.35,8735.0,56.8385,56.8744,56.8205,56.8564,8735.0
2018-01-08 11:40:00,63.35,63.35,63.25,63.27,16677.0,56.8564,56.8564,56.7667,56.7846,16677.0
2018-01-08 11:45:00,63.27,63.29,63.26,63.27,4126.0,56.7846,56.8026,56.7756,56.7846,4126.0
2018-01-08 11:50:00,63.25,63.26,63.23,63.24,4093.0,56.7667,56.7756,56.7487,56.7577,4093.0
2018-01-08 11:55:00,63.25,63.28,63.23,63.28,6353.0,56.7667,56.7936,56.7487,56.7936,6353.0
2018-01-08 12:00:00,63.28,63.32,63.28,63.31,5613.0,56.7936,56.8295,56.7936,56.8205,5613.0
2018-01-08 12:05:00,63.3,63.3,63.27,63.3,1816.0,56.8115,56.8115,56.7846,56.8115,1816.0
2018-01-08 12:10:00,63.3,63.32,63.28,63.32,9273.0,56.8115,56.8295,56.7936,56.8295,9273.0
2018-01-08 12:15:00,63.33,63.35,63.33,63.35,2100.0,56.8385,56.8564,56.8385,56.8564,2100.0
2018-01-08 12:20:00,63.36,63.4,63.35,63.4,8332.0,56.8654,56.9013,56.8564,56.9013,8332.0
2018-01-08 12:25:00,63.4,63.42,63.39,63.4,5808.0,56.9013,56.9192,56.8923,56.9013,5808.0
2018-01-08 12:30:00,63.41,63.42,63.4,63.41,3200.0,56.9103,56.9192,56.9013,56.9103,3200.0
2018-01-08 12:35:00,63.41,63.47,63.41,63.47,6558.0,56.9103,56.9641,56.9103,56.9641,6558.0
2018-01-08 12:40:00,63.46,63.46,63.45,63.46,1400.0,56.9551,56.9551,56.9462,56.9551,1400.0
2018-01-08 12:45:00,63.46,63.54,63.46,63.52,9058.0,56.9551,57.0269,56.9551,57.009,9058.0
2018-01-08 12:50:00,63.53,63.55,63.49,63.49,8431.0,57.018,57.0359,56.9821,56.9821,8431.0
2018-01-08 12:55:00,63.49,63.5,63.48,63.49,6612.0,56.9821,56.991,56.9731,56.9821,6612.0
2018-01-08 13:00:00,63.49,63.53,63.49,63.52,7171.0,56.9821,57.018,56.9821,57.009,7171.0
2018-01-08 13:05:00,63.51,63.51,63.45,63.48,4141.0,57.0,57.0,56.9462,56.9731,4141.0
2018-01-08 13:10:00,63.49,63.52,63.49,63.52,3981.0,56.9821,57.009,56.9821,57.009,3981.0
2018-01-08 13:15:00,63.51,63.56,63.5,63.52,9141.0,57.0,57.0449,56.991,57.009,9141.0
2018-01-08 13:20:00,63.52,63.54,63.52,63.54,2294.0,57.009,57.0269,57.009,57.0269,2294.0
2018-01-08 13:25:00,63.54,63.57,63.53,63.53,2747.0,57.0269,57.0539,57.018,57.018,2747.0
2018-01-08 13:30:00,63.54,63.55,63.53,63.54,2692.0,57.0269,57.0359,57.018,57.0269,2692.0
2018-01-08 13:35:00,63.54,63.6,63.54,63.58,4028.0,57.0269,57.0808,57.0269,57.0628,4028.0
2018-01-08 13:40:00,63.6,63.66,63.6,63.65,6175.0,57.0808,57.1346,57.0808,57.1257,6175.0
2018-01-08 13:45:00,63.65,63.69,63.64,63.68,5594.0,57.1257,57.1616,57.1167,57.1526,5594.0
2018-01-08 13:50:00,63.68,63.7,63.66,63.66,5394.0,57.1526,57.1705,57.1346,57.1346,5394.0
2018-01-08 13:55:00,63.67,63.67,63.58,63.61,13793.0,57.1436,57.1436,57.0628,57.0898,13793.0
2018-01-08 14:00:00,63.6,63.62,63.56,63.57,14314.0,57.0808,57.0987,57.0449,57.0539,14314.0
2018-01-08 14:05:00,63.59,63.59,63.49,63.49,12140.0,57.0718,57.0718,56.9821,56.9821,12140.0
2018-01-08 14:10:00,63.49,63.52,63.49,63.5,6234.0,56.9821,57.009,56.9821,56.991,6234.0
2018-01-08 14:15:00,63.5,63.5,63.39,63.42,18828.0,56.991,56.991,56.8923,56.9192,18828.0
2018-01-08 14:20:00,63.42,63.44,63.37,63.39,55559.0,56.9192,56.9372,56.8744,56.8923,55559.0
2018-01-08 14:25:00,63.39,63.45,63.39,63.42,8945.0,56.8923,56.9462,56.8923,56.9192,8945.0
2018-01-08 14:30:00,63.43,63.44,63.33,63.33,9338.0,56.9282,56.9372,56.8385,56.8385,9338.0
2018-01-08 14:35:00,63.33,63.38,63.33,63.37,6451.0,56.8385,56.8833,56.8385,56.8744,6451.0
2018-01-08 14:40:00,63.37,63.39,63.3,63.31,25697.0,56.8744,56.8923,56.8115,56.8205,25697.0
2018-01-08 14:45:00,63.32,63.33,63.3,63.33,6547.0,56.8295,56.8385,56.8115,56.8385,6547.0
2018-01-08 14:50:00,63.34,63.4,63.33,63.35,13716.0,56.8474,56.9013,56.8385,56.8564,13716.0
2018-01-08 14:55:00,63.36,63.42,63.36,63.42,1700.0,56.8654,56.9192,56.8654,56.9192,1700.0
2018-01-08 15:00:00,63.42,63.47,63.41,63.46,6578.0,56.9192,56.9641,56.9103,56.9551,6578.0
2018-01-08 15:05:00,63.45,63.49,63.45,63.49,4544.0,56.9462,56.9821,56.9462,56.9821,4544.0
2018-01-08 15:10:00,63.48,63.51,63.47,63.49,6024.0,56.9731,57.0,56.9641,56.9821,6024.0
2018-01-08 15:15:00,63.5,63.52,63.5,63.51,7820.0,56.991,57.009,56.991,57.0,7820.0
2018-01-08 15:20:00,63.5,63.51,63.49,63.49,5145.0,56.991,57.0,56.9821,56.9821,5145.0
2018-01-08 15:25:00,63.49,63.51,63.44,63.47,17741.0,56.9821,57.0,56.9372,56.9641,17741.0
2018-01-08 15:30:00,63.48,63.5,63.41,63.43,16704.0,56.9731,56.991,56.9103,56.9282,16704.0
2018-01-08 15:35:00,63.42,63.45,63.42,63.44,6132.0,56.9192,56.9462,56.9192,56.9372,6132.0
2018-01-08 15:40:00,63.44,63.5,63.43,63.5,12679.0,56.9372,56.991,56.9282,56.991,12679.0
2018-01-08 15:45:00,63.49,63.53,63.48,63.51,14188.0,56.9821,57.018,56.9731,57.0,14188.0
2018-01-08 15:50:00,63.51,63.51,63.46,63.48,19228.0,57.0,57.0,56.9551,56.9731,19228.0
2018-01-08 15:55:00,63.47,63.56,63.46,63.53,91684.0,56.9641,57.0449,56.9551,57.018,91684.0
2018-01-09 09:30:00,63.75,63.89,63.75,63.83,7279.0,57.2154,57.3411,57.2154,57.2872,7279.0
2018-01-09 09:35:00,63.83,63.92,63.78,63.78,1151.0,57.2872,57.368,57.2423,57.2423,1151.0
2018-01-09 09:40:00,63.77,63.96,63.77,63.96,8034.0,57.2334,57.4039,57.2334,57.4039,8034.0
2018-01-09 09:45:00,63.96,63.96,63.79,63.79,2560.0,57.4039,57.4039,57.2513,57.2513,2560.0
2018-01-09 09:50:00,63.8,63.8,63.68,63.74,3620.0,57.2603,57.2603,57.1526,57.2064,3620.0
2018-01-09 09:55:00,63.72,63.72,63.64,63.66,2083.0,57.1885,57.1885,57.1167,57.1346,2083.0
2018-01-09 10:00:00,63.66,63.7,63.65,63.65,5201.0,57.1346,57.1705,57.1257,57.1257,5201.0
2018-01-09 10:05:00,63.65,63.66,63.58,63.64,2600.0,57.1257,57.1346,57.0628,57.1167,2600.0
2018-01-09 10:10:00,63.73,63.82,63.72,63.78,3255.0,57.1975,57.2782,57.1885,57.2423,3255.0
2018-01-09 10:15:00,63.77,63.88,63.75,63.8,12925.0,57.2334,57.3321,57.2154,57.2603,12925.0
2018-01-09 10:20:00,63.85,63.87,63.79,63.85,2108.0,57.3052,57.3231,57.2513,57.3052,2108.0
2018-01-09 10:25:00,63.81,63.9,63.81,63.9,1805.0,57.2693,57.35,57.2693,57.35,1805.0
2018-01-09 10:30:00,63.88,63.88,63.83,63.87,2490.0,57.3321,57.3321,57.2872,57.3231,2490.0
2018-01-09 10:35:00,63.89,63.91,63.79,63.8,6511.0,57.3411,57.359,57.2513,57.2603,6511.0
2018-01-09 10:40:00,63.79,63.8,63.72,63.72,3471.0,57.2513,57.2603,57.1885,57.1885,3471.0
2018-01-09 10:45:00,63.72,63.78,63.72,63.76,2234.0,57.1885,57.2423,57.1885,57.2244,2234.0
2018-01-09 10:50:00,63.78,63.82,63.74,63.82,3100.0,57.2423,57.2782,57.2064,57.2782,3100.0
2018-01-09 10:55:00,63.82,63.85,63.82,63.83,1000.0,57.2782,57.3052,57.2782,57.2872,1000.0
2018-01-09 11:00:00,63.85,63.87,63.83,63.85,3269.0,57.3052,57.3231,57.2872,57.3052,3269.0
2018-01-09 11:05:00,63.85,63.86,63.82,63.83,3454.0,57.3052,57.3141,57.2782,57.2872,3454.0
2018-01-09 11:10:00,63.8,63.81,63.75,63.75,2320.0,57.2603,57.2693,57.2154,57.2154,2320.0
2018-01-09 11:15:00,63.78,63.9,63.77,63.9,9115.0,57.2423,57.35,57.2334,57.35,9115.0
2018-01-09 11:20:00,63.87,63.88,63.86,63.86,1550.0,57.3231,57.3321,57.3141,57.3141,1550.0
2018-01-09 11:25:00,63.88,63.95,63.87,63.87,4732.0,57.3321,57.3949,57.3231,57.3231,4732.0
2018-01-09 11:30:00,63.87,63.92,63.85,63.88,4449.0,57.3231,57.368,57.3052,57.3321,4449.0
2018-01-09 11:35:00,63.92,63.94,63.88,63.88,3550.0,57.368,57.3859,57.3321,57.3321,3550.0
2018-01-09 11:40:00,63.91,63.98,63.91,63.98,2696.0,57.359,57.4218,57.359,57.4218,2696.0
2018-01-09 11:45:00,63.97,64.05,63.93,64.01,7720.0,57.4129,57.4847,57.377,57.4488,7720.0
2018-01-09 11:50:00,63.98,64.04,63.97,64.02,3200.0,57.4218,57.4757,57.4129,57.4577,3200.0
2018-01-09 11:55:00,64.0,64.05,64.0,64.03,4160.0,57.4398,57.4847,57.4398,57.4667,4160.0
2018-01-09 12:00:00,64.05,64.09,64.04,64.08,2448.0,57.4847,57.5206,57.4757,57.5116,2448.0
2018-01-09 12:05:00,64.08,64.08,64.0,64.03,2614.0,57.5116,57.5116,57.4398,57.4667,2614.0
2018-01-09 12:10:00,63.99,63.99,63.95,63.95,8382.0,57.4308,57.4308,57.3949,57.3949,8382.0
2018-01-09 12:15:00,63.95,63.95,63.92,63.93,2224.0,57.3949,57.3949,57.368,57.377,2224.0
2018-01-09 12:20:00,63.94,63.94,63.91,63.91,1921.0,57.3859,57.3859,57.359,57.359,1921.0
2018-01-09 12:25:00,63.92,64.0,63.92,63.99,3737.0,57.368,57.4398,57.368,57.4308,3737.0
2018-01-09 12:30:00,63.99,64.0,63.95,64.0,5068.0,57.4308,57.4398,57.3949,57.4398,5068.0
2018-01-09 12:35:00,64.0,64.03,64.0,64.03,1131.0,57.4398,57.4667,57.4398,57.4667,1131.0
2018-01-09 12:40:00,64.01,64.02,63.99,64.02,1200.0,57.4488,57.4577,57.4308,57.4577,1200.0
2018-01-09 12:45:00,64.03,64.08,64.0,64.0,7887.0,57.4667,57.5116,57.4398,57.4398,7887.0
2018-01-09 12:50:00,63.99,64.0,63.97,63.97,4300.0,57.4308,57.4398,57.4129,57.4129,4300.0
2018-01-09 12:55:00,63.98,64.02,63.96,64.01,6153.0,57.4218,57.4577,57.4039,57.4488,6153.0
2018-01-09 13:00:00,64.02,64.02,63.96,63.96,2048.0,57.4577,57.4577,57.4039,57.4039,2048.0
2018-01-09 13:05:00,63.95,63.95,63.9,63.9,1686.0,57.3949,57.3949,57.35,57.35,1686.0
2018-01-09 13:10:00,63.92,63.92,63.88,63.88,1000.0,57.368,57.368,57.3321,57.3321,1000.0
2018-01-09 13:15:00,63.9,63.96,63.89,63.96,3794.0,57.35,57.4039,57.3411,57.4039,3794.0
2018-01-09 13:20:00,63.97,64.01,63.94,64.0,5028.0,57.4129,57.4488,57.3859,57.4398,5028.0
2018-01-09 13:25:00,63.98,64.01,63.98,64.01,2472.0,57.4218,57.4488,57.4218,57.4488,2472.0
2018-01-09 13:30:00,64.01,64.01,63.95,63.97,5390.0,57.4488,57.4488,57.3949,57.4129,5390.0
2018-01-09 13:35:00,63.97,63.98,63.94,63.95,1784.0,57.4129,57.4218,57.3859,57.3949,1784.0
2018-01-09 13:40:00,63.95,63.96,63.93,63.93,3228.0,57.3949,57.4039,57.377,57.377,3228.0
2018-01-09 13:45:00,63.92,63.93,63.9,63.91,2269.0,57.368,57.377,57.35,57.359,2269.0
2018-01-09 13:50:00,63.92,63.95,63.92,63.93,3640.0,57.368,57.3949,57.368,57.377,3640.0
2018-01-09 13:55:00,63.95,64.0,63.95,63.98,2937.0,57.3949,57.4398,57.3949,57.4218,2937.0
2018-01-09 14:00:00,63.98,63.99,63.93,63.93,3169.0,57.4218,57.4308,57.377,57.377,3169.0
2018-01-09 14:05:00,63.94,63.95,63.87,63.87,3802.0,57.3859,57.3949,57.3231,57.3231,3802.0
2018-01-09 14:10:00,63.87,63.88,63.81,63.81,6007.0,57.3231,57.3321,57.2693,57.2693,6007.0
2018-01-09 14:15:00,63.81,63.84,63.77,63.82,6179.0,57.2693,57.2962,57.2334,57.2782,6179.0
2018-01-09 14:20:00,63.79,63.8,63.75,63.75,1946.0,57.2513,57.2603,57.2154,57.2154,1946.0
2018-01-09 14:25:00,63.78,63.79,63.75,63.76,5299.0,57.2423,57.2513,57.2154,57.2244,5299.0
2018-01-09 14:30:00,63.75,63.8,63.73,63.79,5652.0,57.2154,57.2603,57.1975,57.2513,5652.0
2018-01-09 14:35:00,63.8,63.85,63.8,63.85,4830.0,57.2603,57.3052,57.2603,57.3052,4830.0
2018-01-09 14:40:00,63.86,63.86,63.8,63.8,3379.0,57.3141,57.3141,57.2603,57.2603,3379.0
2018-01-09 14:45:00,63.81,63.87,63.81,63.86,8368.0,57.2693,57.3231,57.2693,57.3141,8368.0
2018-01-09 14:50:00,63.87,63.89,63.81,63.81,3186.0,57.3231,57.3411,57.2693,57.2693,3186.0
2018-01-09 14:55:00,63.81,63.83,63.78,63.83,4390.0,57.2693,57.2872,57.2423,57.2872,4390.0
2018-01-09 15:00:00,63.81,63.83,63.77,63.81,6315.0,57.2693,57.2872,57.2334,57.2693,6315.0
2018-01-09 15:05:00,63.81,63.82,63.77,63.78,5278.0,57.2693,57.2782,57.2334,57.2423,5278.0
2018-01-09 15:10:00,63.78,63.79,63.76,63.76,6580.0,57.2423,57.2513,57.2244,57.2244,6580.0
2018-01-09 15:15:00,63.77,63.82,63.76,63.79,7144.0,57.2334,57.2782,57.2244,57.2513,7144.0
2018-01-09 15:20:00,63.79,63.79,63.7,63.7,8735.0,57.2513,57.2513,57.1705,57.1705,8735.0
2018-01-09 15:25:00,63.7,63.7,63.63,63.67,9622.0,57.1705,57.1705,57.1077,57.1436,9622.0
2018-01-09 15:30:00,63.68,63.77,63.68,63.76,14816.0,57.1526,57.2334,57.1526,57.2244,14816.0
2018-01-09 15:35:00,63.76,63.79,63.74,63.78,9591.0,57.2244,57.2513,57.2064,57.2423,9591.0
2018-01-09 15:40:00,63.79,63.81,63.71,63.71,8710.0,57.2513,57.2693,57.1795,57.1795,8710.0
2018-01-09 15:45:00,63.72,63.74,63.66,63.69,20588.0,57.1885,57.2064,57.1346,57.1616,20588.0
2018-01-09 15:50:00,63.67,63.69,63.6,63.65,31199.0,57.1436,57.1616,57.0808,57.1257,31199.0
2018-01-09 15:55:00,63.65,63.66,63.6,63.62,58402.0,57.1257,57.1346,57.0808,57.0987,58402.0
2018-01-10 09:30:00,63.69,63.71,63.45,63.71,8908.0,57.1616,57.1795,56.9462,57.1795,8908.0
2018-01-10 09:35:00,63.67,63.67,63.54,63.55,600.0,57.1436,57.1436,57.0269,57.0359,600.0
2018-01-10 09:40:00,63.64,63.76,63.56,63.74,4565.0,57.1167,57.2244,57.0449,57.2064,4565.0
2018-01-10 09:45:00,63.68,63.71,63.56,63.57,4286.0,57.1526,57.1795,57.0449,57.0539,4286.0
2018-01-10 09:50:00,63.55,63.66,63.45,63.66,4400.0,57.0359,57.1346,56.9462,57.1346,4400.0
2018-01-10 09:55:00,63.71,63.78,63.62,63.7,1717.0,57.1795,57.2423,57.0987,57.1705,1717.0
2018-01-10 10:00:00,63.68,63.72,63.61,63.7,2041.0,57.1526,57.1885,57.0898,57.1705,2041.0
2018-01-10 10:05:00,63.75,63.78,63.66,63.66,3065.0,57.2154,57.2423,57.1346,57.1346,3065.0
2018-01-10 10:10:00,63.65,63.65,63.59,63.64,1919.0,57.1257,57.1257,57.0718,57.1167,1919.0
2018-01-10 10:15:00,63.71,63.71,63.59,63.61,3097.0,57.1795,57.1795,57.0718,57.0898,3097.0
2018-01-10 10:20:00,63.59,63.72,63.59,63.71,15423.0,57.0718,57.1885,57.0718,57.1795,15423.0
2018-01-10 10:25:00,63.71,63.78,63.7,63.74,5470.0,57.1795,57.2423,57.1705,57.2064,5470.0
2018-01-10 10:30:00,63.73,63.83,63.72,63.79,5311.0,57.1975,57.2872,57.1885,57.2513,5311.0
2018-01-10 10:35:00,63.75,63.86,63.75,63.86,2100.0,57.2154,57.3141,57.2154,57.3141,2100.0
2018-01-10 10:40:00,63.83,63.83,63.69,63.73,3320.0,57.2872,57.2872,57.1616,57.1975,3320.0
2018-01-10 10:45:00,63.73,63.75,63.71,63.71,2300.0,57.1975,57.2154,57.1795,57.1795,2300.0
2018-01-10 10:50:00,63.71,63.71,63.62,63.63,32013.0,57.1795,57.1795,57.0987,57.1077,32013.0
2018-01-10 10:55:00,63.61,63.61,63.55,63.58,2040.0,57.0898,57.0898,57.0359,57.0628,2040.0
2018-01-10 11:00:00,63.55,63.56,63.4,63.42,3729.0,57.0359,57.0449,56.9013,56.9192,3729.0
2018-01-10 11:05:00,63.44,63.45,63.36,63.36,4706.0,56.9372,56.9462,56.8654,56.8654,4706.0
2018-01-10 11:10:00,63.37,63.51,63.37,63.45,6082.0,56.8744,57.0,56.8744,56.9462,6082.0
2018-01-10 11:15:00,63.45,63.49,63.45,63.46,4460.0,56.9462,56.9821,56.9462,56.9551,4460.0
2018-01-10 11:20:00,63.44,63.49,63.44,63.45,3580.0,56.9372,56.9821,56.9372,56.9462,3580.0
2018-01-10 11:25:00,63.44,63.48,63.42,63.44,2400.0,56.9372,56.9731,56.9192,56.9372,2400.0
2018-01-10 11:30:00,63.44,63.57,63.42,63.56,2149.0,56.9372,57.0539,56.9192,57.0449,2149.0
2018-01-10 11:35:00,63.55,63.56,63.53,63.55,1999.0,57.0359,57.0449,57.018,57.0359,1999.0
2018-01-10 11:40:00,63.56,63.59,63.55,63.55,1900.0,57.0449,57.0718,57.0359,57.0359,1900.0
2018-01-10 11:45:00,63.55,63.56,63.48,63.48,4574.0,57.0359,57.0449,56.9731,56.9731,4574.0
2018-01-10 11:50:00,63.48,63.58,63.48,63.55,2738.0,56.9731,57.0628,56.9731,57.0359,2738.0
2018-01-10 11:55:00,63.57,63.57,63.57,63.57,100.0,57.0539,57.0539,57.0539,57.0539,100.0
2018-01-10 12:00:00,63.52,63.53,63.47,63.47,2418.0,57.009,57.018,56.9641,56.9641,2418.0
2018-01-10 12:05:00,63.48,63.49,63.48,63.49,703.0,56.9731,56.9821,56.9731,56.9821,703.0
2018-01-10 12:10:00,63.5,63.57,63.49,63.55,4327.0,56.991,57.0539,56.9821,57.0359,4327.0
2018-01-10 12:15:00,63.55,63.6,63.53,63.56,6400.0,57.0359,57.0808,57.018,57.0449,6400.0
2018-01-10 12:20:00,63.58,63.58,63.56,63.57,1433.0,57.0628,57.0628,57.0449,57.0539,1433.0
2018-01-10 12:25:00,63.57,63.6,63.54,63.55,3367.0,57.0539,57.0808,57.0269,57.0359,3367.0
2018-01-10 12:30:00,63.55,63.58,63.54,63.58,3729.0,57.0359,57.0628,57.0269,57.0628,3729.0
2018-01-10 12:35:00,63.56,63.56,63.5,63.5,1869.0,57.0449,57.0449,56.991,56.991,1869.0
2018-01-10 12:40:00,63.49,63.54,63.46,63.51,3200.0,56.9821,57.0269,56.9551,57.0,3200.0
2018-01-10 12:45:00,63.51,63.57,63.5,63.57,2372.0,57.0,57.0539,56.991,57.0539,2372.0
2018-01-10 12:50:00,63.56,63.59,63.54,63.57,3257.0,57.0449,57.0718,57.0269,57.0539,3257.0
2018-01-10 12:55:00,63.56,63.58,63.56,63.57,861.0,57.0449,57.0628,57.0449,57.0539,861.0
2018-01-10 13:00:00,63.58,63.62,63.56,63.59,3996.0,57.0628,57.0987,57.0449,57.0718,3996.0
2018-01-10 13:05:00,63.59,63.59,63.56,63.57,1391.0,57.0718,57.0718,57.0449,57.0539,1391.0
2018-01-10 13:10:00,63.55,63.56,63.55,63.56,729.0,57.0359,57.0449,57.0359,57.0449,729.0
2018-01-10 13:15:00,63.55,63.69,63.53,63.67,6646.0,57.0359,57.1616,57.018,57.1436,6646.0
2018-01-10 13:20:00,63.66,63.67,63.63,63.67,2383.0,57.1346,57.1436,57.1077,57.1436,2383.0
2018-01-10 13:25:00,63.66,63.75,63.66,63.69,7595.0,57.1346,57.2154,57.1346,57.1616,7595.0
2018-01-10 13:30:00,63.69,63.75,63.67,63.74,5650.0,57.1616,57.2154,57.1436,57.2064,5650.0
2018-01-10 13:35:00,63.73,63.74,63.68,63.74,4194.0,57.1975,57.2064,57.1526,57.2064,4194.0
2018-01-10 13:40:00,63.72,63.74,63.68,63.68,2500.0,57.1885,57.2064,57.1526,57.1526,2500.0
2018-01-10 13:45:00,63.68,63.69,63.67,63.69,900.0,57.1526,57.1616,57.1436,57.1616,900.0
2018-01-10 13:50:00,63.67,63.71,63.65,63.71,3750.0,57.1436,57.1795,57.1257,57.1795,3750.0
2018-01-10 13:55:00,63.68,63.72,63.66,63.66,4130.0,57.1526,57.1885,57.1346,57.1346,4130.0
2018-01-10 14:00:00,63.65,63.69,63.63,63.69,4700.0,57.1257,57.1616,57.1077,57.1616,4700.0
2018-01-10 14:05:00,63.66,63.71,63.64,63.64,8905.0,57.1346,57.1795,57.1167,57.1167,8905.0
2018-01-10 14:10:00,63.64,63.65,63.6,63.64,8904.0,57.1167,57.1257,57.0808,57.1167,8904.0
2018-01-10 14:15:00,63.63,63.66,63.56,63.56,6309.0,57.1077,57.1346,57.0449,57.0449,6309.0
2018-01-10 14:20:00,63.59,63.62,63.58,63.61,5938.0,57.0718,57.0987,57.0628,57.0898,5938.0
2018-01-10 14:25:00,63.62,63.67,63.6,63.67,4854.0,57.0987,57.1436,57.0808,57.1436,4854.0
2018-01-10 14:30:00,63.65,63.65,63.58,63.61,6924.0,57.1257,57.1257,57.0628,57.0898,6924.0
2018-01-10 14:35:00,63.59,63.59,63.54,63.54,1105.0,57.0718,57.0718,57.0269,57.0269,1105.0
2018-01-10 14:40:00,63.54,63.55,63.5,63.5,3300.0,57.0269,57.0359,56.991,56.991,3300.0
2018-01-10 14:45:00,63.51,63.53,63.47,63.49,4314.0,57.0,57.018,56.9641,56.9821,4314.0
2018-01-10 14:50:00,63.49,63.54,63.47,63.47,6495.0,56.9821,57.0269,56.9641,56.9641,6495.0
2018-01-10 14:55:00,63.47,63.57,63.46,63.51,12220.0,56.9641,57.0539,56.9551,57.0,12220.0
2018-01-10 15:00:00,63.53,63.67,63.51,63.67,20254.0,57.018,57.1436,57.0,57.1436,20254.0
2018-01-10 15:05:00,63.66,63.71,63.63,63.67,14341.0,57.1346,57.1795,57.1077,57.1436,14341.0
2018-01-10 15:10:00,63.68,63.7,63.59,63.6,16243.0,57.1526,57.1705,57.0718,57.0808,16243.0
2018-01-10 15:15:00,63.6,63.6,63.48,63.49,19362.0,57.0808,57.0808,56.9731,56.9821,19362.0
2018-01-10 15:20:00,63.47,63.51,63.45,63.49,9335.0,56.9641,57.0,56.9462,56.9821,9335.0
2018-01-10 15:25:00,63.47,63.63,63.45,63.59,30267.0,56.9641,57.1077,56.9462,57.0718,30267.0
2018-01-10 15:30:00,63.6,63.65,63.6,63.64,10066.0,57.0808,57.1257,57.0808,57.1167,10066.0
2018-01-10 15:35:00,63.65,63.67,63.64,63.64,7201.0,57.1257,57.1436,57.1167,57.1167,7201.0
2018-01-10 15:40:00,63.65,63.69,63.63,63.65,18790.0,57.1257,57.1616,57.1077,57.1257,18790.0
2018-01-10 15:45:00,63.64,63.69,63.56,63.58,30616.0,57.1167,57.1616,57.0449,57.0628,30616.0
2018-01-10 15:50:00,63.58,63.63,63.56,63.61,30403.0,57.0628,57.1077,57.0449,57.0898,30403.0
2018-01-10 15:55:00,63.61,63.64,63.57,63.58,45750.0,57.0898,57.1167,57.0539,57.0628,45750.0
2018-01-11 09:30:00,63.6,63.6,63.25,63.3,14159.0,57.0808,57.0808,56.7667,56.8115,14159.0
2018-01-11 09:35:00,63.32,63.44,63.27,63.41,5973.0,56.8295,56.9372,56.7846,56.9103,5973.0
2018-01-11 09:40:00,63.4,63.45,63.35,63.39,5056.0,56.9013,56.9462,56.8564,56.8923,5056.0
2018-01-11 09:45:00,63.4,63.49,63.36,63.49,5120.0,56.9013,56.9821,56.8654,56.9821,5120.0
2018-01-11 09:50:00,63.49,63.61,63.47,63.61,5786.0,56.9821,57.0898,56.9641,57.0898,5786.0
2018-01-11 09:55:00,63.64,63.69,63.58,63.59,8146.0,57.1167,57.1616,57.0628,57.0718,8146.0
2018-01-11 10:00:00,63.59,63.61,63.52,63.52,2800.0,57.0718,57.0898,57.009,57.009,2800.0
2018-01-11 10:05:00,63.52,63.52,63.47,63.47,700.0,57.009,57.009,56.9641,56.9641,700.0
2018-01-11 10:10:00,63.42,63.48,63.38,63.39,3521.0,56.9192,56.9731,56.8833,56.8923,3521.0
2018-01-11 10:15:00,63.4,63.4,63.21,63.24,5480.0,56.9013,56.9013,56.7308,56.7577,5480.0
2018-01-11 10:20:00,63.24,63.29,63.19,63.23,7185.0,56.7577,56.8026,56.7128,56.7487,7185.0
2018-01-11 10:25:00,63.22,63.37,63.19,63.33,6905.0,56.7397,56.8744,56.7128,56.8385,6905.0
2018-01-11 10:30:00,63.36,63.46,63.22,63.25,16990.0,56.8654,56.9551,56.7397,56.7667,16990.0
2018-01-11 10:35:00,63.25,63.27,63.23,63.24,1400.0,56.7667,56.7846,56.7487,56.7577,1400.0
2018-01-11 10:40:00,63.2,63.27,63.19,63.26,4535.0,56.7218,56.7846,56.7128,56.7756,4535.0
2018-01-11 10:45:00,63.29,63.33,63.24,63.24,2900.0,56.8026,56.8385,56.7577,56.7577,2900.0
2018-01-11 10:50:00,63.24,63.25,63.22,63.22,4529.0,56.7577,56.7667,56.7397,56.7397,4529.0
2018-01-11 10:55:00,63.19,63.19,63.14,63.17,4208.0,56.7128,56.7128,56.6679,56.6949,4208.0
2018-01-11 11:00:00,63.17,63.22,63.14,63.18,8696.0,56.6949,56.7397,56.6679,56.7038,8696.0
2018-01-11 11:05:00,63.18,63.2,63.1,63.11,4300.0,56.7038,56.7218,56.632,56.641,4300.0
2018-01-11 11:10:00,63.09,63.14,63.07,63.13,7749.0,56.6231,56.6679,56.6051,56.659,7749.0
2018-01-11 11:15:00,63.13,63.19,63.12,63.16,5308.0,56.659,56.7128,56.65,56.6859,5308.0
2018-01-11 11:20:00,63.15,63.23,63.15,63.23,17684.0,56.6769,56.7487,56.6769,56.7487,17684.0
2018-01-11 11:25:00,63.24,63.31,63.22,63.28,4058.0,56.7577,56.8205,56.7397,56.7936,4058.0
2018-01-11 11:30:00,63.29,63.3,63.28,63.29,1500.0,56.8026,56.8115,56.7936,56.8026,1500.0
2018-01-11 11:35:00,63.35,63.36,63.34,63.35,3808.0,56.8564,56.8654,56.8474,56.8564,3808.0
2018-01-11 11:40:00,63.34,63.35,63.29,63.34,6956.0,56.8474,56.8564,56.8026,56.8474,6956.0
2018-01-11 11:45:00,63.34,63.47,63.34,63.45,7310.0,56.8474,56.9641,56.8474,56.9462,7310.0
2018-01-11 11:50:00,63.45,63.53,63.45,63.47,11824.0,56.9462,57.018,56.9462,56.9641,11824.0
2018-01-11 11:55:00,63.47,63.54,63.43,63.54,31777.0,56.9641,57.0269,56.9282,57.0269,31777.0
2018-01-11 12:00:00,63.52,63.57,63.43,63.43,16383.0,57.009,57.0539,56.9282,56.9282,16383.0
2018-01-11 12:05:00,63.43,63.45,63.39,63.4,4822.0,56.9282,56.9462,56.8923,56.9013,4822.0
2018-01-11 12:10:00,63.4,63.44,63.37,63.42,4584.0,56.9013,56.9372,56.8744,56.9192,4584.0
2018-01-11 12:15:00,63.43,63.43,63.37,63.38,5322.0,56.9282,56.9282,56.8744,56.8833,5322.0
2018-01-11 12:20:00,63.38,63.38,63.35,63.35,800.0,56.8833,56.8833,56.8564,56.8564,800.0
2018-01-11 12:25:00,63.36,63.37,63.3,63.32,6994.0,56.8654,56.8744,56.8115,56.8295,6994.0
2018-01-11 12:30:00,63.32,63.32,63.11,63.14,31036.0,56.8295,56.8295,56.641,56.6679,31036.0
2018-01-11 12:35:00,63.16,63.33,63.16,63.31,19722.0,56.6859,56.8385,56.6859,56.8205,19722.0
2018-01-11 12:40:00,63.35,63.49,63.34,63.34,11524.0,56.8564,56.9821,56.8474,56.8474,11524.0
2018-01-11 12:45:00,63.35,63.4,63.32,63.35,1800.0,56.8564,56.9013,56.8295,56.8564,1800.0
2018-01-11 12:50:00,63.35,63.35,63.31,63.31,2194.0,56.8564,56.8564,56.8205,56.8205,2194.0
2018-01-11 12:55:00,63.31,63.31,63.21,63.24,4305.0,56.8205,56.8205,56.7308,56.7577,4305.0
2018-01-11 13:00:00,63.23,63.25,63.22,63.23,2116.0,56.7487,56.7667,56.7397,56.7487,2116.0
2018-01-11 13:05:00,63.22,63.22,63.19,63.19,3301.0,56.7397,56.7397,56.7128,56.7128,3301.0
2018-01-11 13:10:00,63.2,63.23,63.19,63.19,3000.0,56.7218,56.7487,56.7128,56.7128,3000.0
2018-01-11 13:15:00,63.19,63.22,63.18,63.22,5600.0,56.7128,56.7397,56.7038,56.7397,5600.0
2018-01-11 13:20:00,63.24,63.26,63.21,63.21,2577.0,56.7577,56.7756,56.7308,56.7308,2577.0
2018-01-11 13:25:00,63.22,63.23,63.2,63.2,2327.0,56.7397,56.7487,56.7218,56.7218,2327.0
2018-01-11 13:30:00,63.2,63.23,63.15,63.15,6311.0,56.7218,56.7487,56.6769,56.6769,6311.0
2018-01-11 13:35:00,63.16,63.19,63.14,63.17,2632.0,56.6859,56.7128,56.6679,56.6949,2632.0
2018-01-11 13:40:00,63.17,63.18,63.14,63.17,4345.0,56.6949,56.7038,56.6679,56.6949,4345.0
2018-01-11 13:45:00,63.17,63.17,63.15,63.15,2628.0,56.6949,56.6949,56.6769,56.6769,2628.0
2018-01-11 13:50:00,63.16,63.16,63.13,63.14,3707.0,56.6859,56.6859,56.659,56.6679,3707.0
2018-01-11 13:55:00,63.14,63.15,63.12,63.12,1731.0,56.6679,56.6769,56.65,56.65,1731.0
2018-01-11 14:00:00,63.13,63.14,63.09,63.1,5635.0,56.659,56.6679,56.6231,56.632,5635.0
2018-01-11 14:05:00,63.11,63.17,63.11,63.16,5345.0,56.641,56.6949,56.641,56.6859,5345.0
2018-01-11 14:10:00,63.16,63.17,63.15,63.15,1407.0,56.6859,56.6949,56.6769,56.6769,1407.0
2018-01-11 14:15:00,63.16,63.18,63.13,63.14,5660.0,56.6859,56.7038,56.659,56.6679,5660.0
2018-01-11 14:20:00,63.14,63.19,63.14,63.19,5476.0,56.6679,56.7128,56.6679,56.7128,5476.0
2018-01-11 14:25:00,63.2,63.28,63.2,63.28,9101.0,56.7218,56.7936,56.7218,56.7936,9101.0
2018-01-11 14:30:00,63.27,63.28,63.23,63.25,5796.0,56.7846,56.7936,56.7487,56.7667,5796.0
2018-01-11 14:35:00,63.25,63.25,63.15,63.15,6720.0,56.7667,56.7667,56.6769,56.6769,6720.0
2018-01-11 14:40:00,63.15,63.22,63.15,63.19,6446.0,56.6769,56.7397,56.6769,56.7128,6446.0
2018-01-11 14:45:00,63.18,63.21,63.17,63.21,3945.0,56.7038,56.7308,56.6949,56.7308,3945.0
2018-01-11 14:50:00,63.2,63.22,63.18,63.22,5688.0,56.7218,56.7397,56.7038,56.7397,5688.0
2018-01-11 14:55:00,63.22,63.23,63.21,63.22,5263.0,56.7397,56.7487,56.7308,56.7397,5263.0
2018-01-11 15:00:00,63.22,63.3,63.2,63.3,3469.0,56.7397,56.8115,56.7218,56.8115,3469.0
2018-01-11 15:05:00,63.3,63.33,63.26,63.32,7831.0,56.8115,56.8385,56.7756,56.8295,7831.0
2018-01-11 15:10:00,63.32,63.36,63.31,63.35,2600.0,56.8295,56.8654,56.8205,56.8564,2600.0
2018-01-11 15:15:00,63.39,63.4,63.37,63.38,2809.0,56.8923,56.9013,56.8744,56.8833,2809.0
2018-01-11 15:20:00,63.4,63.4,63.33,63.34,6118.0,56.9013,56.9013,56.8385,56.8474,6118.0
2018-01-11 15:25:00,63.35,63.35,63.3,63.31,6247.0,56.8564,56.8564,56.8115,56.8205,6247.0
2018-01-11 15:30:00,63.3,63.3,63.21,63.26,14886.0,56.8115,56.8115,56.7308,56.7756,14886.0
2018-01-11 15:35:00,63.28,63.36,63.27,63.32,9981.0,56.7936,56.8654,56.7846,56.8295,9981.0
2018-01-11 15:40:00,63.31,63.31,63.27,63.3,9307.0,56.8205,56.8205,56.7846,56.8115,9307.0
2018-01-11 15:45:00,63.3,63.33,63.29,63.29,13892.0,56.8115,56.8385,56.8026,56.8026,13892.0
2018-01-11 15:50:00,63.3,63.43,63.29,63.39,27863.0,56.8115,56.9282,56.8026,56.8923,27863.0
2018-01-11 15:55:00,63.4,63.4,63.35,63.39,41940.0,56.9013,56.9013,56.8564,56.8923,41940.0
2018-01-12 09:30:00,63.68,63.68,63.19,63.32,7588.0,57.1526,57.1526,56.7128,56.8295,7588.0
2018-01-12 09:35:00,63.38,63.52,63.06,63.13,2611.0,56.8833,57.009,56.5961,56.659,2611.0
2018-01-12 09:40:00,63.13,63.17,62.96,63.16,4992.0,56.659,56.6949,56.5064,56.6859,4992.0
2018-01-12 09:45:00,63.14,63.28,63.07,63.27,7923.0,56.6679,56.7936,56.6051,56.7846,7923.0
2018-01-12 09:50:00,63.25,63.39,63.25,63.25,4301.0,56.7667,56.8923,56.7667,56.7667,4301.0
2018-01-12 09:55:00,63.21,63.44,63.17,63.44,8844.0,56.7308,56.9372,56.6949,56.9372,8844.0
2018-01-12 10:00:00,63.44,63.44,63.22,63.23,5064.0,56.9372,56.9372,56.7397,56.7487,5064.0
2018-01-12 10:05:00,63.24,63.39,63.24,63.37,7503.0,56.7577,56.8923,56.7577,56.8744,7503.0
2018-01-12 10:10:00,63.37,63.47,63.36,63.44,2030.0,56.8744,56.9641,56.8654,56.9372,2030.0
2018-01-12 10:15:00,63.48,63.61,63.47,63.6,12665.0,56.9731,57.0898,56.9641,57.0808,12665.0
2018-01-12 10:20:00,63.59,63.61,63.55,63.61,2900.0,57.0718,57.0898,57.0359,57.0898,2900.0
2018-01-12 10:25:00,63.61,63.64,63.54,63.64,5860.0,57.0898,57.1167,57.0269,57.1167,5860.0
2018-01-12 10:30:00,63.64,63.74,63.64,63.74,1913.0,57.1167,57.2064,57.1167,57.2064,1913.0
2018-01-12 10:35:00,63.75,63.86,63.73,63.84,11905.0,57.2154,57.3141,57.1975,57.2962,11905.0
2018-01-12 10:40:00,63.86,63.88,63.76,63.76,18211.0,57.3141,57.3321,57.2244,57.2244,18211.0
2018-01-12 10:45:00,63.76,63.77,63.7,63.74,4052.0,57.2244,57.2334,57.1705,57.2064,4052.0
2018-01-12 10:50:00,63.75,63.8,63.72,63.76,5312.0,57.2154,57.2603,57.1885,57.2244,5312.0
2018-01-12 10:55:00,63.76,63.76,63.63,63.71,7676.0,57.2244,57.2244,57.1077,57.1795,7676.0
2018-01-12 11:00:00,63.68,63.68,63.57,63.6,4931.0,57.1526,57.1526,57.0539,57.0808,4931.0
2018-01-12 11:05:00,63.61,63.61,63.53,63.53,6818.0,57.0898,57.0898,57.018,57.018,6818.0
2018-01-12 11:10:00,63.53,63.56,63.47,63.47,6066.0,57.018,57.0449,56.9641,56.9641,6066.0
2018-01-12 11:15:00,63.47,63.7,63.47,63.7,5493.0,56.9641,57.1705,56.9641,57.1705,5493.0
2018-01-12 11:20:00,63.71,63.74,63.69,63.71,5706.0,57.1795,57.2064,57.1616,57.1795,5706.0
2018-01-12 11:25:00,63.72,63.77,63.72,63.75,3131.0,57.1885,57.2334,57.1885,57.2154,3131.0
2018-01-12 11:30:00,63.78,63.8,63.76,63.79,7865.0,57.2423,57.2603,57.2244,57.2513,7865.0
2018-01-12 11:35:00,63.77,63.81,63.73,63.77,3700.0,57.2334,57.2693,57.1975,57.2334,3700.0
2018-01-12 11:40:00,63.75,63.78,63.74,63.75,4135.0,57.2154,57.2423,57.2064,57.2154,4135.0
2018-01-12 11:45:00,63.73,63.78,63.72,63.78,3026.0,57.1975,57.2423,57.1885,57.2423,3026.0
2018-01-12 11:50:00,63.78,63.81,63.77,63.8,3341.0,57.2423,57.2693,57.2334,57.2603,3341.0
2018-01-12 11:55:00,63.81,63.83,63.69,63.69,7705.0,57.2693,57.2872,57.1616,57.1616,7705.0
2018-01-12 12:00:00,63.69,63.76,63.65,63.68,7304.0,57.1616,57.2244,57.1257,57.1526,7304.0
2018-01-12 12:05:00,63.69,63.76,63.68,63.75,4940.0,57.1616,57.2244,57.1526,57.2154,4940.0
2018-01-12 12:10:00,63.76,63.77,63.69,63.69,4562.0,57.2244,57.2334,57.1616,57.1616,4562.0
2018-01-12 12:15:00,63.68,63.76,63.68,63.74,7185.0,57.1526,57.2244,57.1526,57.2064,7185.0
2018-01-12 12:20:00,63.75,63.81,63.75,63.81,5191.0,57.2154,57.2693,57.2154,57.2693,5191.0
2018-01-12 12:25:00,63.8,63.81,63.72,63.72,5384.0,57.2603,57.2693,57.1885,57.1885,5384.0
2018-01-12 12:30:00,63.71,63.72,63.7,63.7,3079.0,57.1795,57.1885,57.1705,57.1705,3079.0
2018-01-12 12:35:00,63.69,63.72,63.66,63.66,3304.0,57.1616,57.1885,57.1346,57.1346,3304.0
2018-01-12 12:40:00,63.66,63.69,63.64,63.69,3599.0,57.1346,57.1616,57.1167,57.1616,3599.0
2018-01-12 12:45:00,63.7,63.72,63.69,63.71,2922.0,57.1705,57.1885,57.1616,57.1795,2922.0
2018-01-12 12:50:00,63.7,63.73,63.69,63.71,3309.0,57.1705,57.1975,57.1616,57.1795,3309.0
2018-01-12 12:55:00,63.72,63.76,63.72,63.76,1400.0,57.1885,57.2244,57.1885,57.2244,1400.0
2018-01-12 13:00:00,63.79,63.82,63.77,63.82,5726.0,57.2513,57.2782,57.2334,57.2782,5726.0
2018-01-12 13:05:00,63.81,63.81,63.73,63.74,2400.0,57.2693,57.2693,57.1975,57.2064,2400.0
2018-01-12 13:10:00,63.73,63.73,63.7,63.7,2300.0,57.1975,57.1975,57.1705,57.1705,2300.0
2018-01-12 13:15:00,63.72,63.77,63.7,63.75,6514.0,57.1885,57.2334,57.1705,57.2154,6514.0
2018-01-12 13:20:00,63.75,63.75,63.71,63.74,3038.0,57.2154,57.2154,57.1795,57.2064,3038.0
2018-01-12 13:25:00,63.75,63.76,63.66,63.67,5046.0,57.2154,57.2244,57.1346,57.1436,5046.0
2018-01-12 13:30:00,63.69,63.71,63.67,63.68,3826.0,57.1616,57.1795,57.1436,57.1526,3826.0
2018-01-12 13:35:00,63.68,63.71,63.67,63.71,4439.0,57.1526,57.1795,57.1436,57.1795,4439.0
2018-01-12 13:40:00,63.72,63.79,63.72,63.78,6555.0,57.1885,57.2513,57.1885,57.2423,6555.0
2018-01-12 13:45:00,63.79,63.79,63.77,63.78,2479.0,57.2513,57.2513,57.2334,57.2423,2479.0
2018-01-12 13:50:00,63.79,63.83,63.78,63.8,6628.0,57.2513,57.2872,57.2423,57.2603,6628.0
2018-01-12 13:55:00,63.8,63.82,63.77,63.82,2122.0,57.2603,57.2782,57.2334,57.2782,2122.0
2018-01-12 14:00:00,63.82,63.84,63.8,63.81,4481.0,57.2782,57.2962,57.2603,57.2693,4481.0
2018-01-12 14:05:00,63.82,63.85,63.82,63.83,3802.0,57.2782,57.3052,57.2782,57.2872,3802.0
2018-01-12 14:10:00,63.84,63.87,63.84,63.87,4354.0,57.2962,57.3231,57.2962,57.3231,4354.0
2018-01-12 14:15:00,63.86,63.9,63.84,63.88,4943.0,57.3141,57.35,57.2962,57.3321,4943.0
2018-01-12 14:20:00,63.88,63.91,63.88,63.89,2755.0,57.3321,57.359,57.3321,57.3411,2755.0
2018-01-12 14:25:00,63.88,63.91,63.85,63.86,5188.0,57.3321,57.359,57.3052,57.3141,5188.0
2018-01-12 14:30:00,63.86,63.89,63.81,63.81,6430.0,57.3141,57.3411,57.2693,57.2693,6430.0
2018-01-12 14:35:00,63.81,63.81,63.68,63.68,10242.0,57.2693,57.2693,57.1526,57.1526,10242.0
2018-01-12 14:40:00,63.69,63.7,63.64,63.7,5004.0,57.1616,57.1705,57.1167,57.1705,5004.0
2018-01-12 14:45:00,63.71,63.73,63.7,63.73,4717.0,57.1795,57.1975,57.1705,57.1975,4717.0
2018-01-12 14:50:00,63.75,63.75,63.69,63.7,6667.0,57.2154,57.2154,57.1616,57.1705,6667.0
2018-01-12 14:55:00,63.71,63.73,63.71,63.73,5719.0,57.1795,57.1975,57.1795,57.1975,5719.0
2018-01-12 15:00:00,63.73,63.77,63.73,63.74,9923.0,57.1975,57.2334,57.1975,57.2064,9923.0
2018-01-12 15:05:00,63.74,63.74,63.7,63.7,5767.0,57.2064,57.2064,57.1705,57.1705,5767.0
2018-01-12 15:10:00,63.69,63.69,63.64,63.64,4817.0,57.1616,57.1616,57.1167,57.1167,4817.0
2018-01-12 15:15:00,63.64,63.71,63.64,63.7,5968.0,57.1167,57.1795,57.1167,57.1705,5968.0
2018-01-12 15:20:00,63.69,63.75,63.68,63.72,4435.0,57.1616,57.2154,57.1526,57.1885,4435.0
2018-01-12 15:25:00,63.74,63.76,63.73,63.76,19932.0,57.2064,57.2244,57.1975,57.2244,19932.0
2018-01-12 15:30:00,63.77,63.81,63.72,63.8,26506.0,57.2334,57.2693,57.1885,57.2603,26506.0
2018-01-12 15:35:00,63.8,63.83,63.78,63.82,16051.0,57.2603,57.2872,57.2423,57.2782,16051.0
2018-01-12 15:40:00,63.82,63.9,63.78,63.89,36613.0,57.2782,57.35,57.2423,57.3411,36613.0
2018-01-12 15:45:00,63.89,63.96,63.89,63.94,20299.0,57.3411,57.4039,57.3411,57.3859,20299.0
2018-01-12 15:50:00,63.95,63.95,63.86,63.88,20939.0,57.3949,57.3949,57.3141,57.3321,20939.0
2018-01-12 15:55:00,63.89,63.89,63.81,63.88,57585.0,57.3411,57.3411,57.2693,57.3321,57585.0
2018-01-16 09:30:00,63.93,63.95,63.61,63.89,16473.0,57.377,57.3949,57.0898,57.3411,16473.0
2018-01-16 09:35:00,63.88,63.9,63.78,63.87,3026.0,57.3321,57.35,57.2423,57.3231,3026.0
2018-01-16 09:40:00,63.79,64.0,63.79,63.9,6800.0,57.2513,57.4398,57.2513,57.35,6800.0
2018-01-16 09:45:00,63.85,64.12,63.84,64.01,9893.0,57.3052,57.5475,57.2962,57.4488,9893.0
2018-01-16 09:50:00,64.05,64.24,64.04,64.24,5914.0,57.4847,57.6552,57.4757,57.6552,5914.0
2018-01-16 09:55:00,64.19,64.23,63.99,64.14,10604.0,57.6103,57.6462,57.4308,57.5654,10604.0
2018-01-16 10:00:00,64.07,64.08,63.92,63.94,2792.0,57.5026,57.5116,57.368,57.3859,2792.0
2018-01-16 10:05:00,63.96,63.96,63.82,63.92,2300.0,57.4039,57.4039,57.2782,57.368,2300.0
2018-01-16 10:10:00,63.84,63.87,63.73,63.87,1600.0,57.2962,57.3231,57.1975,57.3231,1600.0
2018-01-16 10:15:00,63.87,63.87,63.78,63.78,1035.0,57.3231,57.3231,57.2423,57.2423,1035.0
2018-01-16 10:20:00,63.79,63.82,63.72,63.73,2077.0,57.2513,57.2782,57.1885,57.1975,2077.0
2018-01-16 10:25:00,63.72,63.81,63.71,63.75,2671.0,57.1885,57.2693,57.1795,57.2154,2671.0
2018-01-16 10:30:00,63.75,63.81,63.72,63.72,2922.0,57.2154,57.2693,57.1885,57.1885,2922.0
2018-01-16 10:35:00,63.71,63.73,63.69,63.73,1900.0,57.1795,57.1975,57.1616,57.1975,1900.0
2018-01-16 10:40:00,63.73,63.73,63.65,63.65,2851.0,57.1975,57.1975,57.1257,57.1257,2851.0
2018-01-16 10:45:00,63.7,63.74,63.7,63.74,2742.0,57.1705,57.2064,57.1705,57.2064,2742.0
2018-01-16 10:50:00,63.79,63.89,63.75,63.79,2676.0,57.2513,57.3411,57.2154,57.2513,2676.0
2018-01-16 10:55:00,63.83,63.88,63.75,63.78,4000.0,57.2872,57.3321,57.2154,57.2423,4000.0
2018-01-16 11:00:00,63.81,63.87,63.8,63.87,900.0,57.2693,57.3231,57.2603,57.3231,900.0
2018-01-16 11:05:00,63.86,63.88,63.81,63.81,2920.0,57.3141,57.3321,57.2693,57.2693,2920.0
2018-01-16 11:10:00,63.79,63.85,63.79,63.84,3314.0,57.2513,57.3052,57.2513,57.2962,3314.0
2018-01-16 11:15:00,63.81,63.85,63.8,63.83,1518.0,57.2693,57.3052,57.2603,57.2872,1518.0
2018-01-16 11:20:00,63.88,64.02,63.88,64.0,7323.0,57.3321,57.4577,57.3321,57.4398,7323.0
2018-01-16 11:25:00,64.0,64.16,64.0,64.1,12924.0,57.4398,57.5834,57.4398,57.5295,12924.0
2018-01-16 11:30:00,64.12,64.22,64.12,64.15,4310.0,57.5475,57.6372,57.5475,57.5744,4310.0
2018-01-16 11:35:00,64.14,64.15,64.04,64.08,3316.0,57.5654,57.5744,57.4757,57.5116,3316.0
2018-01-16 11:40:00,64.07,64.07,64.01,64.01,1414.0,57.5026,57.5026,57.4488,57.4488,1414.0
2018-01-16 11:45:00,64.0,64.06,63.94,64.06,3632.0,57.4398,57.4936,57.3859,57.4936,3632.0
2018-01-16 11:50:00,64.04,64.09,63.99,64.0,8194.0,57.4757,57.5206,57.4308,57.4398,8194.0
2018-01-16 11:55:00,64.01,64.04,63.97,63.98,2846.0,57.4488,57.4757,57.4129,57.4218,2846.0
2018-01-16 12:00:00,63.96,63.99,63.96,63.99,1150.0,57.4039,57.4308,57.4039,57.4308,1150.0
2018-01-16 12:05:00,63.98,64.03,63.97,63.98,3000.0,57.4218,57.4667,57.4129,57.4218,3000.0
2018-01-16 12:10:00,63.98,64.0,63.93,63.94,1500.0,57.4218,57.4398,57.377,57.3859,1500.0
2018-01-16 12:15:00,63.9,63.91,63.89,63.89,1100.0,57.35,57.359,57.3411,57.3411,1100.0
2018-01-16 12:20:00,63.9,63.9,63.84,63.84,1904.0,57.35,57.35,57.2962,57.2962,1904.0
2018-01-16 12:25:00,63.83,63.9,63.83,63.9,2367.0,57.2872,57.35,57.2872,57.35,2367.0
2018-01-16 12:30:00,63.9,63.9,63.84,63.84,1115.0,57.35,57.35,57.2962,57.2962,1115.0
2018-01-16 12:35:00,63.88,63.88,63.86,63.88,1756.0,57.3321,57.3321,57.3141,57.3321,1756.0
2018-01-16 12:40:00,63.87,63.89,63.77,63.82,3684.0,57.3231,57.3411,57.2334,57.2782,3684.0
2018-01-16 12:45:00,63.77,63.81,63.77,63.8,1400.0,57.2334,57.2693,57.2334,57.2603,1400.0
2018-01-16 12:50:00,63.83,63.85,63.81,63.82,3400.0,57.2872,57.3052,57.2693,57.2782,3400.0
2018-01-16 12:55:00,63.85,63.85,63.8,63.82,1200.0,57.3052,57.3052,57.2603,57.2782,1200.0
2018-01-16 13:00:00,63.8,63.82,63.77,63.78,2037.0,57.2603,57.2782,57.2334,57.2423,2037.0
2018-01-16 13:05:00,63.78,63.82,63.76,63.81,2565.0,57.2423,57.2782,57.2244,57.2693,2565.0
2018-01-16 13:10:00,63.79,63.79,63.73,63.79,7949.0,57.2513,57.2513,57.1975,57.2513,7949.0
2018-01-16 13:15:00,63.76,63.83,63.76,63.83,900.0,57.2244,57.2872,57.2244,57.2872,900.0
2018-01-16 13:20:00,63.82,63.86,63.8,63.8,3467.0,57.2782,57.3141,57.2603,57.2603,3467.0
2018-01-16 13:25:00,63.8,63.84,63.79,63.83,1287.0,57.2603,57.2962,57.2513,57.2872,1287.0
2018-01-16 13:30:00,63.85,63.86,63.78,63.78,2200.0,57.3052,57.3141,57.2423,57.2423,2200.0
2018-01-16 13:35:00,63.78,63.79,63.74,63.76,1723.0,57.2423,57.2513,57.2064,57.2244,1723.0
2018-01-16 13:40:00,63.77,63.78,63.7,63.72,1778.0,57.2334,57.2423,57.1705,57.1885,1778.0
2018-01-16 13:45:00,63.72,63.85,63.71,63.84,4602.0,57.1885,57.3052,57.1795,57.2962,4602.0
2018-01-16 13:50:00,63.83,63.85,63.74,63.76,3000.0,57.2872,57.3052,57.2064,57.2244,3000.0
2018-01-16 13:55:00,63.75,63.79,63.69,63.75,4046.0,57.2154,57.2513,57.1616,57.2154,4046.0
2018-01-16 14:00:00,63.75,63.76,63.65,63.69,2600.0,57.2154,57.2244,57.1257,57.1616,2600.0
2018-01-16 14:05:00,63.72,63.8,63.72,63.76,3928.0,57.1885,57.2603,57.1885,57.2244,3928.0
2018-01-16 14:10:00,63.73,63.78,63.72,63.72,3264.0,57.1975,57.2423,57.1885,57.1885,3264.0
2018-01-16 14:15:00,63.72,63.74,63.63,63.68,5889.0,57.1885,57.2064,57.1077,57.1526,5889.0
2018-01-16 14:20:00,63.65,63.67,63.57,63.61,3537.0,57.1257,57.1436,57.0539,57.0898,3537.0
2018-01-16 14:25:00,63.64,63.68,63.63,63.68,2584.0,57.1167,57.1526,57.1077,57.1526,2584.0
2018-01-16 14:30:00,63.68,63.7,63.56,63.56,5962.0,57.1526,57.1705,57.0449,57.0449,5962.0
2018-01-16 14:35:00,63.6,63.6,63.51,63.51,4376.0,57.0808,57.0808,57.0,57.0,4376.0
2018-01-16 14:40:00,63.52,63.52,63.37,63.37,4325.0,57.009,57.009,56.8744,56.8744,4325.0
2018-01-16 14:45:00,63.39,63.4,63.29,63.36,8920.0,56.8923,56.9013,56.8026,56.8654,8920.0
2018-01-16 14:50:00,63.36,63.43,63.35,63.4,8395.0,56.8654,56.9282,56.8564,56.9013,8395.0
2018-01-16 14:55:00,63.4,63.43,63.38,63.4,7837.0,56.9013,56.9282,56.8833,56.9013,7837.0
2018-01-16 15:00:00,63.4,63.47,63.39,63.46,11735.0,56.9013,56.9641,56.8923,56.9551,11735.0
2018-01-16 15:05:00,63.44,63.45,63.37,63.43,11115.0,56.9372,56.9462,56.8744,56.9282,11115.0
2018-01-16 15:10:00,63.43,63.45,63.43,63.43,7218.0,56.9282,56.9462,56.9282,56.9282,7218.0
2018-01-16 15:15:00,63.44,63.44,63.32,63.43,13268.0,56.9372,56.9372,56.8295,56.9282,13268.0
2018-01-16 15:20:00,63.44,63.51,63.42,63.45,12419.0,56.9372,57.0,56.9192,56.9462,12419.0
2018-01-16 15:25:00,63.45,63.5,63.42,63.5,14736.0,56.9462,56.991,56.9192,56.991,14736.0
2018-01-16 15:30:00,63.48,63.49,63.44,63.46,16169.0,56.9731,56.9821,56.9372,56.9551,16169.0
2018-01-16 15:35:00,63.47,63.51,63.41,63.41,13511.0,56.9641,57.0,56.9103,56.9103,13511.0
2018-01-16 15:40:00,63.4,63.46,63.36,63.46,11479.0,56.9013,56.9551,56.8654,56.9551,11479.0
2018-01-16 15:45:00,63.46,63.47,63.4,63.46,14439.0,56.9551,56.9641,56.9013,56.9551,14439.0
2018-01-16 15:50:00,63.46,63.49,63.41,63.41,15329.0,56.9551,56.9821,56.9103,56.9103,15329.0
2018-01-16 15:55:00,63.42,63.44,63.38,63.41,41091.0,56.9192,56.9372,56.8833,56.9103,41091.0
2018-01-17 09:30:00,63.84,63.84,63.54,63.6,8503.0,57.2962,57.2962,57.0269,57.0808,8503.0
2018-01-17 09:35:00,63.67,63.8,63.67,63.74,2100.0,57.1436,57.2603,57.1436,57.2064,2100.0
2018-01-17 09:40:00,63.76,63.76,63.53,63.68,2443.0,57.2244,57.2244,57.018,57.1526,2443.0
2018-01-17 09:45:00,63.68,63.76,63.65,63.68,2910.0,57.1526,57.2244,57.1257,57.1526,2910.0
2018-01-17 09:50:00,63.72,63.83,63.72,63.83,2274.0,57.1885,57.2872,57.1885,57.2872,2274.0
2018-01-17 09:55:00,63.79,63.81,63.58,63.58,4069.0,57.2513,57.2693,57.0628,57.0628,4069.0
2018-01-17 10:00:00,63.56,63.71,63.56,63.7,1688.0,57.0449,57.1795,57.0449,57.1705,1688.0
2018-01-17 10:05:00,63.66,63.75,63.66,63.75,1600.0,57.1346,57.2154,57.1346,57.2154,1600.0
2018-01-17 10:10:00,63.76,63.84,63.76,63.8,2943.0,57.2244,57.2962,57.2244,57.2603,2943.0
2018-01-17 10:15:00,63.77,63.78,63.72,63.72,3105.0,57.2334,57.2423,57.1885,57.1885,3105.0
2018-01-17 10:20:00,63.7,63.74,63.65,63.67,3000.0,57.1705,57.2064,57.1257,57.1436,3000.0
2018-01-17 10:25:00,63.68,63.73,63.67,63.71,1502.0,57.1526,57.1975,57.1436,57.1795,1502.0
2018-01-17 10:30:00,63.74,63.88,63.73,63.88,2835.0,57.2064,57.3321,57.1975,57.3321,2835.0
2018-01-17 10:35:00,63.89,63.94,63.86,63.86,2048.0,57.3411,57.3859,57.3141,57.3141,2048.0
2018-01-17 10:40:00,63.86,63.95,63.84,63.95,2000.0,57.3141,57.3949,57.2962,57.3949,2000.0
2018-01-17 10:45:00,63.94,63.94,63.89,63.9,3398.0,57.3859,57.3859,57.3411,57.35,3398.0
2018-01-17 10:50:00,63.86,63.86,63.76,63.76,2230.0,57.3141,57.3141,57.2244,57.2244,2230.0
2018-01-17 10:55:00,63.76,63.86,63.75,63.86,4399.0,57.2244,57.3141,57.2154,57.3141,4399.0
2018-01-17 11:00:00,63.86,63.89,63.84,63.86,3215.0,57.3141,57.3411,57.2962,57.3141,3215.0
2018-01-17 11:05:00,63.86,63.89,63.84,63.88,6823.0,57.3141,57.3411,57.2962,57.3321,6823.0
2018-01-17 11:10:00,63.89,63.9,63.82,63.87,7770.0,57.3411,57.35,57.2782,57.3231,7770.0
2018-01-17 11:15:00,63.89,63.91,63.77,63.79,10446.0,57.3411,57.359,57.2334,57.2513,10446.0
2018-01-17 11:20:00,63.78,63.84,63.77,63.84,2558.0,57.2423,57.2962,57.2334,57.2962,2558.0
2018-01-17 11:25:00,63.83,63.89,63.82,63.88,4100.0,57.2872,57.3411,57.2782,57.3321,4100.0
2018-01-17 11:30:00,63.87,63.87,63.77,63.79,4172.0,57.3231,57.3231,57.2334,57.2513,4172.0
2018-01-17 11:35:00,63.77,63.78,63.69,63.69,3591.0,57.2334,57.2423,57.1616,57.1616,3591.0
2018-01-17 11:40:00,63.71,63.8,63.7,63.79,4356.0,57.1795,57.2603,57.1705,57.2513,4356.0
2018-01-17 11:45:00,63.8,63.81,63.78,63.8,5218.0,57.2603,57.2693,57.2423,57.2603,5218.0
2018-01-17 11:50:00,63.81,63.84,63.81,63.81,3624.0,57.2693,57.2962,57.2693,57.2693,3624.0
2018-01-17 11:55:00,63.83,63.83,63.79,63.8,3009.0,57.2872,57.2872,57.2513,57.2603,3009.0
2018-01-17 12:00:00,63.82,63.85,63.81,63.81,3378.0,57.2782,57.3052,57.2693,57.2693,3378.0
2018-01-17 12:05:00,63.79,63.84,63.79,63.84,3891.0,57.2513,57.2962,57.2513,57.2962,3891.0
2018-01-17 12:10:00,63.84,63.89,63.82,63.86,3815.0,57.2962,57.3411,57.2782,57.3141,3815.0
2018-01-17 12:15:00,63.86,63.94,63.86,63.92,4917.0,57.3141,57.3859,57.3141,57.368,4917.0
2018-01-17 12:20:00,63.91,63.94,63.88,63.88,4219.0,57.359,57.3859,57.3321,57.3321,4219.0
2018-01-17 12:25:00,63.86,63.93,63.86,63.92,17900.0,57.3141,57.377,57.3141,57.368,17900.0
2018-01-17 12:30:00,63.91,63.96,63.78,63.78,9708.0,57.359,57.4039,57.2423,57.2423,9708.0
2018-01-17 12:35:00,63.78,63.9,63.78,63.89,3173.0,57.2423,57.35,57.2423,57.3411,3173.0
2018-01-17 12:40:00,63.88,63.88,63.81,63.82,3500.0,57.3321,57.3321,57.2693,57.2782,3500.0
2018-01-17 12:45:00,63.81,63.88,63.8,63.88,2425.0,57.2693,57.3321,57.2603,57.3321,2425.0
2018-01-17 12:50:00,63.88,63.89,63.86,63.88,2500.0,57.3321,57.3411,57.3141,57.3321,2500.0
2018-01-17 12:55:00,63.88,63.9,63.85,63.85,3408.0,57.3321,57.35,57.3052,57.3052,3408.0
2018-01-17 13:00:00,63.86,63.89,63.84,63.84,3725.0,57.3141,57.3411,57.2962,57.2962,3725.0
2018-01-17 13:05:00,63.85,63.85,63.79,63.82,3663.0,57.3052,57.3052,57.2513,57.2782,3663.0
2018-01-17 13:10:00,63.83,63.83,63.8,63.82,1797.0,57.2872,57.2872,57.2603,57.2782,1797.0
2018-01-17 13:15:00,63.83,63.86,63.83,63.86,500.0,57.2872,57.3141,57.2872,57.3141,500.0
2018-01-17 13:20:00,63.84,63.89,63.84,63.89,4019.0,57.2962,57.3411,57.2962,57.3411,4019.0
2018-01-17 13:25:00,63.87,63.87,63.86,63.87,1201.0,57.3231,57.3231,57.3141,57.3231,1201.0
2018-01-17 13:30:00,63.85,63.88,63.85,63.86,2100.0,57.3052,57.3321,57.3052,57.3141,2100.0
2018-01-17 13:35:00,63.86,63.88,63.85,63.88,1607.0,57.3141,57.3321,57.3052,57.3321,1607.0
2018-01-17 13:40:00,63.88,63.88,63.81,63.84,3645.0,57.3321,57.3321,57.2693,57.2962,3645.0
2018-01-17 13:45:00,63.87,63.88,63.85,63.85,803.0,57.3231,57.3321,57.3052,57.3052,803.0
2018-01-17 13:50:00,63.85,63.89,63.85,63.87,7099.0,57.3052,57.3411,57.3052,57.3231,7099.0
2018-01-17 13:55:00,63.87,63.91,63.87,63.88,3661.0,57.3231,57.359,57.3231,57.3321,3661.0
2018-01-17 14:00:00,63.89,63.93,63.88,63.93,3907.0,57.3411,57.377,57.3321,57.377,3907.0
2018-01-17 14:05:00,63.93,63.94,63.89,63.89,2003.0,57.377,57.3859,57.3411,57.3411,2003.0
2018-01-17 14:10:00,63.9,63.91,63.88,63.91,2330.0,57.35,57.359,57.3321,57.359,2330.0
2018-01-17 14:15:00,63.92,63.95,63.91,63.94,5000.0,57.368,57.3949,57.359,57.3859,5000.0
2018-01-17 14:20:00,63.95,64.0,63.92,63.93,6938.0,57.3949,57.4398,57.368,57.377,6938.0
2018-01-17 14:25:00,63.95,63.99,63.95,63.97,1475.0,57.3949,57.4308,57.3949,57.4129,1475.0
2018-01-17 14:30:00,63.97,64.03,63.97,64.02,5577.0,57.4129,57.4667,57.4129,57.4577,5577.0
2018-01-17 14:35:00,64.03,64.05,64.01,64.01,4379.0,57.4667,57.4847,57.4488,57.4488,4379.0
2018-01-17 14:40:00,64.0,64.01,63.94,63.95,2500.0,57.4398,57.4488,57.3859,57.3949,2500.0
2018-01-17 14:45:00,63.94,64.01,63.94,64.01,2745.0,57.3859,57.4488,57.3859,57.4488,2745.0
2018-01-17 14:50:00,64.0,64.03,63.99,64.02,4921.0,57.4398,57.4667,57.4308,57.4577,4921.0
2018-01-17 14:55:00,64.03,64.08,64.02,64.06,4536.0,57.4667,57.5116,57.4577,57.4936,4536.0
2018-01-17 15:00:00,64.05,64.07,64.05,64.07,2539.0,57.4847,57.5026,57.4847,57.5026,2539.0
2018-01-17 15:05:00,64.06,64.09,64.06,64.07,5626.0,57.4936,57.5206,57.4936,57.5026,5626.0
2018-01-17 15:10:00,64.06,64.07,64.03,64.03,3583.0,57.4936,57.5026,57.4667,57.4667,3583.0
2018-01-17 15:15:00,64.04,64.07,64.04,64.05,5816.0,57.4757,57.5026,57.4757,57.4847,5816.0
2018-01-17 15:20:00,64.06,64.06,64.03,64.06,22645.0,57.4936,57.4936,57.4667,57.4936,22645.0
2018-01-17 15:25:00,64.06,64.1,64.05,64.09,10295.0,57.4936,57.5295,57.4847,57.5206,10295.0
2018-01-17 15:30:00,64.1,64.1,64.02,64.05,9852.0,57.5295,57.5295,57.4577,57.4847,9852.0
2018-01-17 15:35:00,64.05,64.14,64.04,64.11,8328.0,57.4847,57.5654,57.4757,57.5385,8328.0
2018-01-17 15:40:00,64.12,64.14,64.08,64.1,8465.0,57.5475,57.5654,57.5116,57.5295,8465.0
2018-01-17 15:45:00,64.11,64.12,64.1,64.11,13421.0,57.5385,57.5475,57.5295,57.5385,13421.0
2018-01-17 15:50:00,64.12,64.13,64.02,64.02,18645.0,57.5475,57.5565,57.4577,57.4577,18645.0
2018-01-17 15:55:00,64.03,64.05,63.94,64.04,51967.0,57.4667,57.4847,57.3859,57.4757,51967.0
2018-01-18 09:30:00,63.98,64.0,63.92,63.98,15258.0,57.4218,57.4398,57.368,57.4218,15258.0
2018-01-18 09:35:00,64.06,64.06,63.9,63.9,1898.0,57.4936,57.4936,57.35,57.35,1898.0
2018-01-18 09:40:00,63.93,63.96,63.86,63.9,2877.0,57.377,57.4039,57.3141,57.35,2877.0
2018-01-18 09:45:00,63.88,63.88,63.8,63.8,3702.0,57.3321,57.3321,57.2603,57.2603,3702.0
2018-01-18 09:50:00,63.78,63.8,63.71,63.75,2801.0,57.2423,57.2603,57.1795,57.2154,2801.0
2018-01-18 09:55:00,63.76,63.82,63.73,63.74,2986.0,57.2244,57.2782,57.1975,57.2064,2986.0
2018-01-18 10:00:00,63.76,63.87,63.75,63.82,5153.0,57.2244,57.3231,57.2154,57.2782,5153.0
2018-01-18 10:05:00,63.84,63.84,63.76,63.79,4145.0,57.2962,57.2962,57.2244,57.2513,4145.0
2018-01-18 10:10:00,63.77,63.79,63.67,63.68,3000.0,57.2334,57.2513,57.1436,57.1526,3000.0
2018-01-18 10:15:00,63.68,63.68,63.53,63.56,4832.0,57.1526,57.1526,57.018,57.0449,4832.0
2018-01-18 10:20:00,63.53,63.53,63.46,63.52,4732.0,57.018,57.018,56.9551,57.009,4732.0
2018-01-18 10:25:00,63.54,63.64,63.54,63.64,3283.0,57.0269,57.1167,57.0269,57.1167,3283.0
2018-01-18 10:30:00,63.67,63.72,63.67,63.69,2991.0,57.1436,57.1885,57.1436,57.1616,2991.0
2018-01-18 10:35:00,63.67,63.67,63.6,63.61,3500.0,57.1436,57.1436,57.0808,57.0898,3500.0
2018-01-18 10:40:00,63.61,63.67,63.6,63.66,2100.0,57.0898,57.1436,57.0808,57.1346,2100.0
2018-01-18 10:45:00,63.67,63.67,63.59,63.59,3000.0,57.1436,57.1436,57.0718,57.0718,3000.0
2018-01-18 10:50:00,63.57,63.66,63.57,63.66,3411.0,57.0539,57.1346,57.0539,57.1346,3411.0
2018-01-18 10:55:00,63.65,63.7,63.65,63.65,6652.0,57.1257,57.1705,57.1257,57.1257,6652.0
2018-01-18 11:00:00,63.62,63.71,63.61,63.71,4169.0,57.0987,57.1795,57.0898,57.1795,4169.0
2018-01-18 11:05:00,63.7,63.74,63.7,63.73,1805.0,57.1705,57.2064,57.1705,57.1975,1805.0
2018-01-18 11:10:00,63.74,63.74,63.63,63.63,1963.0,57.2064,57.2064,57.1077,57.1077,1963.0
2018-01-18 11:15:00,63.66,63.73,63.66,63.73,2855.0,57.1346,57.1975,57.1346,57.1975,2855.0
2018-01-18 11:20:00,63.77,63.77,63.7,63.7,3200.0,57.2334,57.2334,57.1705,57.1705,3200.0
2018-01-18 11:25:00,63.66,63.66,63.63,63.64,795.0,57.1346,57.1346,57.1077,57.1167,795.0
2018-01-18 11:30:00,63.65,63.69,63.63,63.68,1900.0,57.1257,57.1616,57.1077,57.1526,1900.0
2018-01-18 11:35:00,63.69,63.69,63.63,63.64,1494.0,57.1616,57.1616,57.1077,57.1167,1494.0
2018-01-18 11:40:00,63.62,63.65,63.56,63.59,2201.0,57.0987,57.1257,57.0449,57.0718,2201.0
2018-01-18 11:45:00,63.59,63.68,63.57,63.65,2394.0,57.0718,57.1526,57.0539,57.1257,2394.0
2018-01-18 11:50:00,63.63,63.69,63.59,63.69,1500.0,57.1077,57.1616,57.0718,57.1616,1500.0
2018-01-18 11:55:00,63.66,63.7,63.65,63.67,3948.0,57.1346,57.1705,57.1257,57.1436,3948.0
2018-01-18 12:00:00,63.69,63.74,63.67,63.74,2800.0,57.1616,57.2064,57.1436,57.2064,2800.0
2018-01-18 12:05:00,63.75,63.78,63.71,63.72,2343.0,57.2154,57.2423,57.1795,57.1885,2343.0
2018-01-18 12:10:00,63.73,63.8,63.73,63.8,1300.0,57.1975,57.2603,57.1975,57.2603,1300.0
2018-01-18 12:15:00,63.79,63.79,63.72,63.72,1559.0,57.2513,57.2513,57.1885,57.1885,1559.0
2018-01-18 12:20:00,63.73,63.73,63.7,63.7,729.0,57.1975,57.1975,57.1705,57.1705,729.0
2018-01-18 12:25:00,63.71,63.76,63.71,63.75,5038.0,57.1795,57.2244,57.1795,57.2154,5038.0
2018-01-18 12:30:00,63.74,63.75,63.72,63.73,3440.0,57.2064,57.2154,57.1885,57.1975,3440.0
2018-01-18 12:35:00,63.74,63.76,63.7,63.74,3067.0,57.2064,57.2244,57.1705,57.2064,3067.0
2018-01-18 12:40:00,63.75,63.79,63.71,63.71,2803.0,57.2154,57.2513,57.1795,57.1795,2803.0
2018-01-18 12:45:00,63.68,63.69,63.63,63.65,3755.0,57.1526,57.1616,57.1077,57.1257,3755.0
2018-01-18 12:50:00,63.66,63.69,63.66,63.67,3000.0,57.1346,57.1616,57.1346,57.1436,3000.0
2018-01-18 12:55:00,63.68,63.68,63.64,63.67,4731.0,57.1526,57.1526,57.1167,57.1436,4731.0
2018-01-18 13:00:00,63.69,63.74,63.69,63.72,2257.0,57.1616,57.2064,57.1616,57.1885,2257.0
2018-01-18 13:05:00,63.72,63.82,63.72,63.81,3579.0,57.1885,57.2782,57.1885,57.2693,3579.0
2018-01-18 13:10:00,63.8,63.82,63.76,63.8,5819.0,57.2603,57.2782,57.2244,57.2603,5819.0
2018-01-18 13:15:00,63.79,63.79,63.77,63.78,2329.0,57.2513,57.2513,57.2334,57.2423,2329.0
2018-01-18 13:20:00,63.79,63.8,63.75,63.75,7081.0,57.2513,57.2603,57.2154,57.2154,7081.0
2018-01-18 13:25:00,63.78,63.79,63.75,63.79,2001.0,57.2423,57.2513,57.2154,57.2513,2001.0
2018-01-18 13:30:00,63.8,63.83,63.78,63.8,3400.0,57.2603,57.2872,57.2423,57.2603,3400.0
2018-01-18 13:35:00,63.8,63.82,63.78,63.82,2720.0,57.2603,57.2782,57.2423,57.2782,2720.0
2018-01-18 13:40:00,63.83,63.84,63.78,63.8,3193.0,57.2872,57.2962,57.2423,57.2603,3193.0
2018-01-18 13:45:00,63.77,63.78,63.75,63.76,1700.0,57.2334,57.2423,57.2154,57.2244,1700.0
2018-01-18 13:50:00,63.76,63.78,63.71,63.76,4752.0,57.2244,57.2423,57.1795,57.2244,4752.0
2018-01-18 13:55:00,63.74,63.95,63.74,63.91,12757.0,57.2064,57.3949,57.2064,57.359,12757.0
2018-01-18 14:00:00,63.91,63.96,63.91,63.93,2727.0,57.359,57.4039,57.359,57.377,2727.0
2018-01-18 14:05:00,63.94,63.94,63.84,63.92,4300.0,57.3859,57.3859,57.2962,57.368,4300.0
2018-01-18 14:10:00,63.93,64.11,63.92,64.08,32351.0,57.377,57.5385,57.368,57.5116,32351.0
2018-01-18 14:15:00,64.05,64.15,64.03,64.1,16342.0,57.4847,57.5744,57.4667,57.5295,16342.0
2018-01-18 14:20:00,64.09,64.2,64.01,64.03,26752.0,57.5206,57.6193,57.4488,57.4667,26752.0
2018-01-18 14:25:00,63.98,64.05,63.92,64.05,6778.0,57.4218,57.4847,57.368,57.4847,6778.0
2018-01-18 14:30:00,64.05,64.13,64.01,64.06,8234.0,57.4847,57.5565,57.4488,57.4936,8234.0
2018-01-18 14:35:00,64.05,64.11,64.02,64.07,4739.0,57.4847,57.5385,57.4577,57.5026,4739.0
2018-01-18 14:40:00,64.07,64.07,63.98,64.02,4323.0,57.5026,57.5026,57.4218,57.4577,4323.0
2018-01-18 14:45:00,64.03,64.03,63.96,63.98,4100.0,57.4667,57.4667,57.4039,57.4218,4100.0
2018-01-18 14:50:00,63.99,64.04,63.99,64.04,3696.0,57.4308,57.4757,57.4308,57.4757,3696.0
2018-01-18 14:55:00,64.03,64.09,64.03,64.09,3400.0,57.4667,57.5206,57.4667,57.5206,3400.0
2018-01-18 15:00:00,64.07,64.07,64.03,64.06,5751.0,57.5026,57.5026,57.4667,57.4936,5751.0
2018-01-18 15:05:00,64.07,64.13,64.07,64.13,6463.0,57.5026,57.5565,57.5026,57.5565,6463.0
2018-01-18 15:10:00,64.14,64.14,64.06,64.06,7098.0,57.5654,57.5654,57.4936,57.4936,7098.0
2018-01-18 15:15:00,64.04,64.08,64.03,64.08,5183.0,57.4757,57.5116,57.4667,57.5116,5183.0
2018-01-18 15:20:00,64.07,64.08,64.03,64.03,7218.0,57.5026,57.5116,57.4667,57.4667,7218.0
2018-01-18 15:25:00,64.02,64.02,63.95,63.96,4856.0,57.4577,57.4577,57.3949,57.4039,4856.0
2018-01-18 15:30:00,63.96,63.96,63.89,63.92,19053.0,57.4039,57.4039,57.3411,57.368,19053.0
2018-01-18 15:35:00,63.93,63.95,63.84,63.94,7865.0,57.377,57.3949,57.2962,57.3859,7865.0
2018-01-18 15:40:00,63.94,63.98,63.93,63.94,11432.0,57.3859,57.4218,57.377,57.3859,11432.0
2018-01-18 15:45:00,63.94,63.96,63.92,63.96,17549.0,57.3859,57.4039,57.368,57.4039,17549.0
2018-01-18 15:50:00,63.97,64.04,63.96,64.02,29459.0,57.4129,57.4757,57.4039,57.4577,29459.0
2018-01-18 15:55:00,64.01,64.04,63.95,64.02,75731.0,57.4488,57.4757,57.3949,57.4577,75731.0
2018-01-19 09:30:00,64.15,64.25,64.07,64.23,86143.0,57.5744,57.6642,57.5026,57.6462,86143.0
2018-01-19 09:35:00,64.18,64.19,63.97,64.01,2217.0,57.6013,57.6103,57.4129,57.4488,2217.0
2018-01-19 09:40:00,63.98,64.19,63.98,64.15,2300.0,57.4218,57.6103,57.4218,57.5744,2300.0
2018-01-19 09:45:00,64.09,64.4,64.08,64.34,6031.0,57.5206,57.7988,57.5116,57.7449,6031.0
2018-01-19 09:50:00,64.36,64.37,64.26,64.26,2500.0,57.7629,57.7719,57.6731,57.6731,2500.0
2018-01-19 09:55:00,64.31,64.42,64.21,64.42,3502.0,57.718,57.8167,57.6283,57.8167,3502.0
2018-01-19 10:00:00,64.37,64.39,64.24,64.24,3614.0,57.7719,57.7898,57.6552,57.6552,3614.0
2018-01-19 10:05:00,64.21,64.48,64.21,64.47,5634.0,57.6283,57.8706,57.6283,57.8616,5634.0
2018-01-19 10:10:00,64.46,64.54,64.38,64.38,11676.0,57.8526,57.9244,57.7808,57.7808,11676.0
2018-01-19 10:15:00,64.37,64.47,64.34,64.45,2105.0,57.7719,57.8616,57.7449,57.8437,2105.0
2018-01-19 10:20:00,64.43,64.47,64.4,64.46,3904.0,57.8257,57.8616,57.7988,57.8526,3904.0
2018-01-19 10:25:00,64.47,64.58,64.47,64.55,3778.0,57.8616,57.9603,57.8616,57.9334,3778.0
2018-01-19 10:30:00,64.53,64.55,64.45,64.47,2303.0,57.9155,57.9334,57.8437,57.8616,2303.0
2018-01-19 10:35:00,64.46,64.5,64.44,64.45,2402.0,57.8526,57.8885,57.8347,57.8437,2402.0
2018-01-19 10:40:00,64.44,64.47,64.39,64.42,6300.0,57.8347,57.8616,57.7898,57.8167,6300.0
2018-01-19 10:45:00,64.41,64.41,64.34,64.34,4303.0,57.8078,57.8078,57.7449,57.7449,4303.0
2018-01-19 10:50:00,64.36,64.37,64.23,64.23,2960.0,57.7629,57.7719,57.6462,57.6462,2960.0
2018-01-19 10:55:00,64.23,64.27,64.19,64.2,5341.0,57.6462,57.6821,57.6103,57.6193,5341.0
2018-01-19 11:00:00,64.2,64.25,64.17,64.23,5359.0,57.6193,57.6642,57.5924,57.6462,5359.0
2018-01-19 11:05:00,64.21,64.21,64.17,64.21,2221.0,57.6283,57.6283,57.5924,57.6283,2221.0
2018-01-19 11:10:00,64.22,64.26,64.22,64.26,2259.0,57.6372,57.6731,57.6372,57.6731,2259.0
2018-01-19 11:15:00,64.26,64.26,64.19,64.19,3785.0,57.6731,57.6731,57.6103,57.6103,3785.0
2018-01-19 11:20:00,64.2,64.22,64.16,64.22,1800.0,57.6193,57.6372,57.5834,57.6372,1800.0
2018-01-19 11:25:00,64.23,64.24,64.2,64.22,3300.0,57.6462,57.6552,57.6193,57.6372,3300.0
2018-01-19 11:30:00,64.23,64.24,64.23,64.24,700.0,57.6462,57.6552,57.6462,57.6552,700.0
2018-01-19 11:35:00,64.24,64.24,64.23,64.23,2450.0,57.6552,57.6552,57.6462,57.6462,2450.0
2018-01-19 11:40:00,64.23,64.29,64.23,64.29,4925.0,57.6462,57.7001,57.6462,57.7001,4925.0
2018-01-19 11:45:00,64.29,64.29,64.2,64.22,2236.0,57.7001,57.7001,57.6193,57.6372,2236.0
2018-01-19 11:50:00,64.21,64.27,64.2,64.27,7274.0,57.6283,57.6821,57.6193,57.6821,7274.0
2018-01-19 11:55:00,64.28,64.29,64.18,64.18,3549.0,57.6911,57.7001,57.6013,57.6013,3549.0
2018-01-19 12:00:00,64.19,64.2,64.13,64.13,1020.0,57.6103,57.6193,57.5565,57.5565,1020.0
2018-01-19 12:05:00,64.16,64.16,64.11,64.11,2570.0,57.5834,57.5834,57.5385,57.5385,2570.0
2018-01-19 12:10:00,64.12,64.12,64.08,64.09,3794.0,57.5475,57.5475,57.5116,57.5206,3794.0
2018-01-19 12:15:00,64.1,64.17,64.1,64.17,3737.0,57.5295,57.5924,57.5295,57.5924,3737.0
2018-01-19 12:20:00,64.17,64.24,64.16,64.22,7666.0,57.5924,57.6552,57.5834,57.6372,7666.0
2018-01-19 12:25:00,64.22,64.23,64.19,64.2,2171.0,57.6372,57.6462,57.6103,57.6193,2171.0
2018-01-19 12:30:00,64.18,64.2,64.17,64.19,4362.0,57.6013,57.6193,57.5924,57.6103,4362.0
2018-01-19 12:35:00,64.17,64.18,64.12,64.17,8837.0,57.5924,57.6013,57.5475,57.5924,8837.0
2018-01-19 12:40:00,64.18,64.2,64.15,64.17,9910.0,57.6013,57.6193,57.5744,57.5924,9910.0
2018-01-19 12:45:00,64.15,64.23,64.15,64.23,2135.0,57.5744,57.6462,57.5744,57.6462,2135.0
2018-01-19 12:50:00,64.23,64.25,64.18,64.19,1699.0,57.6462,57.6642,57.6013,57.6103,1699.0
2018-01-19 12:55:00,64.18,64.21,64.17,64.2,1830.0,57.6013,57.6283,57.5924,57.6193,1830.0
2018-01-19 13:00:00,64.21,64.28,64.21,64.23,4300.0,57.6283,57.6911,57.6283,57.6462,4300.0
2018-01-19 13:05:00,64.22,64.24,64.21,64.23,3011.0,57.6372,57.6552,57.6283,57.6462,3011.0
2018-01-19 13:10:00,64.23,64.26,64.23,64.25,1600.0,57.6462,57.6731,57.6462,57.6642,1600.0
2018-01-19 13:15:00,64.24,64.26,64.24,64.26,4138.0,57.6552,57.6731,57.6552,57.6731,4138.0
2018-01-19 13:20:00,64.25,64.28,64.25,64.28,3696.0,57.6642,57.6911,57.6642,57.6911,3696.0
2018-01-19 13:25:00,64.29,64.34,64.28,64.34,4754.0,57.7001,57.7449,57.6911,57.7449,4754.0
2018-01-19 13:30:00,64.34,64.34,64.29,64.31,2024.0,57.7449,57.7449,57.7001,57.718,2024.0
2018-01-19 13:35:00,64.29,64.3,64.28,64.3,1864.0,57.7001,57.709,57.6911,57.709,1864.0
2018-01-19 13:40:00,64.28,64.31,64.27,64.28,3709.0,57.6911,57.718,57.6821,57.6911,3709.0
2018-01-19 13:45:00,64.27,64.3,64.27,64.27,2953.0,57.6821,57.709,57.6821,57.6821,2953.0
2018-01-19 13:50:00,64.27,64.3,64.22,64.23,3901.0,57.6821,57.709,57.6372,57.6462,3901.0
2018-01-19 13:55:00,64.23,64.25,64.21,64.25,2008.0,57.6462,57.6642,57.6283,57.6642,2008.0
2018-01-19 14:00:00,64.24,64.26,64.22,64.26,3925.0,57.6552,57.6731,57.6372,57.6731,3925.0
2018-01-19 14:05:00,64.24,64.25,64.22,64.24,2676.0,57.6552,57.6642,57.6372,57.6552,2676.0
2018-01-19 14:10:00,64.25,64.27,64.24,64.27,4578.0,57.6642,57.6821,57.6552,57.6821,4578.0
2018-01-19 14:15:00,64.28,64.31,64.26,64.31,3206.0,57.6911,57.718,57.6731,57.718,3206.0
2018-01-19 14:20:00,64.31,64.32,64.3,64.32,3905.0,57.718,57.727,57.709,57.727,3905.0
2018-01-19 14:25:00,64.32,64.32,64.3,64.31,2127.0,57.727,57.727,57.709,57.718,2127.0
2018-01-19 14:30:00,64.33,64.41,64.32,64.38,5544.0,57.736,57.8078,57.727,57.7808,5544.0
2018-01-19 14:35:00,64.34,64.37,64.32,64.33,4408.0,57.7449,57.7719,57.727,57.736,4408.0
2018-01-19 14:40:00,64.34,64.34,64.28,64.29,2630.0,57.7449,57.7449,57.6911,57.7001,2630.0
2018-01-19 14:45:00,64.28,64.29,64.25,64.27,4733.0,57.6911,57.7001,57.6642,57.6821,4733.0
2018-01-19 14:50:00,64.27,64.33,64.26,64.32,2420.0,57.6821,57.736,57.6731,57.727,2420.0
2018-01-19 14:55:00,64.31,64.31,64.26,64.26,13936.0,57.718,57.718,57.6731,57.6731,13936.0
2018-01-19 15:00:00,64.27,64.27,64.19,64.22,6004.0,57.6821,57.6821,57.6103,57.6372,6004.0
2018-01-19 15:05:00,64.22,64.22,64.2,64.2,3516.0,57.6372,57.6372,57.6193,57.6193,3516.0
2018-01-19 15:10:00,64.2,64.22,64.2,64.2,6521.0,57.6193,57.6372,57.6193,57.6193,6521.0
2018-01-19 15:15:00,64.21,64.24,64.19,64.24,6864.0,57.6283,57.6552,57.6103,57.6552,6864.0
2018-01-19 15:20:00,64.24,64.25,64.19,64.23,8398.0,57.6552,57.6642,57.6103,57.6462,8398.0
2018-01-19 15:25:00,64.23,64.3,64.22,64.28,12332.0,57.6462,57.709,57.6372,57.6911,12332.0
2018-01-19 15:30:00,64.28,64.3,64.27,64.28,16327.0,57.6911,57.709,57.6821,57.6911,16327.0
2018-01-19 15:35:00,64.28,64.31,64.27,64.31,17690.0,57.6911,57.718,57.6821,57.718,17690.0
2018-01-19 15:40:00,64.31,64.32,64.25,64.28,23104.0,57.718,57.727,57.6642,57.6911,23104.0
2018-01-19 15:45:00,64.29,64.35,64.28,64.34,22056.0,57.7001,57.7539,57.6911,57.7449,22056.0
2018-01-19 15:50:00,64.35,64.39,64.33,64.34,23350.0,57.7539,57.7898,57.736,57.7449,23350.0
2018-01-19 15:55:00,64.33,64.34,64.27,64.3,71170.0,57.736,57.7449,57.6821,57.709,71170.0
2018-01-22 09:30:00,64.42,64.65,64.29,64.64,8385.0,57.8167,58.0232,57.7001,58.0142,8385.0
2018-01-22 09:35:00,64.55,64.55,64.48,64.55,3257.0,57.9334,57.9334,57.8706,57.9334,3257.0
2018-01-22 09:40:00,64.56,64.76,64.56,64.64,3100.0,57.9424,58.1219,57.9424,58.0142,3100.0
2018-01-22 09:45:00,64.55,64.65,64.49,64.5,3837.0,57.9334,58.0232,57.8796,57.8885,3837.0
2018-01-22 09:50:00,64.43,64.47,64.38,64.42,3899.0,57.8257,57.8616,57.7808,57.8167,3899.0
2018-01-22 09:55:00,64.39,64.48,64.38,64.45,4103.0,57.7898,57.8706,57.7808,57.8437,4103.0
2018-01-22 10:00:00,64.51,64.51,64.38,64.39,3599.0,57.8975,57.8975,57.7808,57.7898,3599.0
2018-01-22 10:05:00,64.4,64.51,64.36,64.45,8264.0,57.7988,57.8975,57.7629,57.8437,8264.0
2018-01-22 10:10:00,64.48,64.65,64.47,64.62,3928.0,57.8706,58.0232,57.8616,57.9962,3928.0
2018-01-22 10:15:00,64.61,64.67,64.6,64.67,3102.0,57.9873,58.0411,57.9783,58.0411,3102.0
2018-01-22 10:20:00,64.67,64.69,64.63,64.64,4018.0,58.0411,58.0591,58.0052,58.0142,4018.0
2018-01-22 10:25:00,64.64,64.7,64.64,64.69,5117.0,58.0142,58.068,58.0142,58.0591,5117.0
2018-01-22 10:30:00,64.7,64.72,64.59,64.61,2792.0,58.068,58.086,57.9693,57.9873,2792.0
2018-01-22 10:35:00,64.62,64.62,64.51,64.51,6926.0,57.9962,57.9962,57.8975,57.8975,6926.0
2018-01-22 10:40:00,64.53,64.55,64.5,64.53,4827.0,57.9155,57.9334,57.8885,57.9155,4827.0
2018-01-22 10:45:00,64.54,64.59,64.54,64.59,2674.0,57.9244,57.9693,57.9244,57.9693,2674.0
2018-01-22 10:50:00,64.6,64.64,64.55,64.56,5131.0,57.9783,58.0142,57.9334,57.9424,5131.0
2018-01-22 10:55:00,64.56,64.57,64.52,64.54,1100.0,57.9424,57.9514,57.9065,57.9244,1100.0
2018-01-22 11:00:00,64.49,64.51,64.48,64.5,2531.0,57.8796,57.8975,57.8706,57.8885,2531.0
2018-01-22 11:05:00,64.49,64.53,64.48,64.53,5234.0,57.8796,57.9155,57.8706,57.9155,5234.0
2018-01-22 11:10:00,64.52,64.58,64.51,64.58,5870.0,57.9065,57.9603,57.8975,57.9603,5870.0
2018-01-22 11:15:00,64.58,64.58,64.52,64.52,1600.0,57.9603,57.9603,57.9065,57.9065,1600.0
2018-01-22 11:20:00,64.54,64.55,64.52,64.52,1264.0,57.9244,57.9334,57.9065,57.9065,1264.0
2018-01-22 11:25:00,64.5,64.5,64.36,64.39,806.0,57.8885,57.8885,57.7629,57.7898,806.0
2018-01-22 11:30:00,64.39,64.39,64.35,64.37,1900.0,57.7898,57.7898,57.7539,57.7719,1900.0
2018-01-22 11:35:00,64.37,64.45,64.35,64.45,2918.0,57.7719,57.8437,57.7539,57.8437,2918.0
2018-01-22 11:40:00,64.44,64.44,64.37,64.39,1501.0,57.8347,57.8347,57.7719,57.7898,1501.0
2018-01-22 11:45:00,64.39,64.39,64.36,64.38,2050.0,57.7898,57.7898,57.7629,57.7808,2050.0
2018-01-22 11:50:00,64.4,64.49,64.39,64.49,4424.0,57.7988,57.8796,57.7898,57.8796,4424.0
2018-01-22 11:55:00,64.5,64.5,64.45,64.49,3003.0,57.8885,57.8885,57.8437,57.8796,3003.0
2018-01-22 12:00:00,64.46,64.49,64.36,64.41,3816.0,57.8526,57.8796,57.7629,57.8078,3816.0
2018-01-22 12:05:00,64.44,64.48,64.41,64.41,3854.0,57.8347,57.8706,57.8078,57.8078,3854.0
2018-01-22 12:10:00,64.41,64.41,64.38,64.38,1533.0,57.8078,57.8078,57.7808,57.7808,1533.0
2018-01-22 12:15:00,64.37,64.4,64.36,64.36,1818.0,57.7719,57.7988,57.7629,57.7629,1818.0
2018-01-22 12:20:00,64.36,64.42,64.36,64.4,3400.0,57.7629,57.8167,57.7629,57.7988,3400.0
2018-01-22 12:25:00,64.4,64.47,64.39,64.44,4138.0,57.7988,57.8616,57.7898,57.8347,4138.0
2018-01-22 12:30:00,64.44,64.44,64.39,64.39,3075.0,57.8347,57.8347,57.7898,57.7898,3075.0
2018-01-22 12:35:00,64.4,64.48,64.4,64.48,1400.0,57.7988,57.8706,57.7988,57.8706,1400.0
2018-01-22 12:40:00,64.48,64.56,64.48,64.56,3460.0,57.8706,57.9424,57.8706,57.9424,3460.0
2018-01-22 12:45:00,64.54,64.56,64.52,64.52,2105.0,57.9244,57.9424,57.9065,57.9065,2105.0
2018-01-22 12:50:00,64.54,64.58,64.53,64.54,3535.0,57.9244,57.9603,57.9155,57.9244,3535.0
2018-01-22 12:55:00,64.52,64.55,64.51,64.55,900.0,57.9065,57.9334,57.8975,57.9334,900.0
2018-01-22 13:00:00,64.52,64.52,64.47,64.47,4002.0,57.9065,57.9065,57.8616,57.8616,4002.0
2018-01-22 13:05:00,64.5,64.5,64.48,64.5,400.0,57.8885,57.8885,57.8706,57.8885,400.0
2018-01-22 13:10:00,64.5,64.5,64.47,64.49,1801.0,57.8885,57.8885,57.8616,57.8796,1801.0
2018-01-22 13:15:00,64.46,64.46,64.41,64.41,3313.0,57.8526,57.8526,57.8078,57.8078,3313.0
2018-01-22 13:20:00,64.41,64.41,64.35,64.35,1645.0,57.8078,57.8078,57.7539,57.7539,1645.0
2018-01-22 13:25:00,64.37,64.37,64.34,64.36,1910.0,57.7719,57.7719,57.7449,57.7629,1910.0
2018-01-22 13:30:00,64.37,64.39,64.37,64.37,2917.0,57.7719,57.7898,57.7719,57.7719,2917.0
2018-01-22 13:35:00,64.38,64.39,64.37,64.38,600.0,57.7808,57.7898,57.7719,57.7808,600.0
2018-01-22 13:40:00,64.38,64.39,64.37,64.38,1600.0,57.7808,57.7898,57.7719,57.7808,1600.0
2018-01-22 13:45:00,64.37,64.4,64.37,64.39,2306.0,57.7719,57.7988,57.7719,57.7898,2306.0
2018-01-22 13:50:00,64.38,64.4,64.36,64.36,3248.0,57.7808,57.7988,57.7629,57.7629,3248.0
2018-01-22 13:55:00,64.37,64.38,64.34,64.38,4509.0,57.7719,57.7808,57.7449,57.7808,4509.0
2018-01-22 14:00:00,64.35,64.35,64.33,64.35,3400.0,57.7539,57.7539,57.736,57.7539,3400.0
2018-01-22 14:05:00,64.34,64.36,64.34,64.36,1897.0,57.7449,57.7629,57.7449,57.7629,1897.0
2018-01-22 14:10:00,64.34,64.34,64.32,64.34,4500.0,57.7449,57.7449,57.727,57.7449,4500.0
2018-01-22 14:15:00,64.34,64.38,64.34,64.38,1910.0,57.7449,57.7808,57.7449,57.7808,1910.0
2018-01-22 14:20:00,64.38,64.38,64.3,64.3,3838.0,57.7808,57.7808,57.709,57.709,3838.0
2018-01-22 14:25:00,64.31,64.33,64.31,64.32,2031.0,57.718,57.736,57.718,57.727,2031.0
2018-01-22 14:30:00,64.32,64.36,64.3,64.34,9454.0,57.727,57.7629,57.709,57.7449,9454.0
2018-01-22 14:35:00,64.35,64.39,64.33,64.39,2907.0,57.7539,57.7898,57.736,57.7898,2907.0
2018-01-22 14:40:00,64.38,64.49,64.37,64.42,6741.0,57.7808,57.8796,57.7719,57.8167,6741.0
2018-01-22 14:45:00,64.42,64.45,64.42,64.43,2538.0,57.8167,57.8437,57.8167,57.8257,2538.0
2018-01-22 14:50:00,64.44,64.46,64.43,64.43,1818.0,57.8347,57.8526,57.8257,57.8257,1818.0
2018-01-22 14:55:00,64.43,64.45,64.39,64.39,6542.0,57.8257,57.8437,57.7898,57.7898,6542.0
2018-01-22 15:00:00,64.39,64.42,64.38,64.42,2690.0,57.7898,57.8167,57.7808,57.8167,2690.0
2018-01-22 15:05:00,64.42,64.52,64.42,64.52,13154.0,57.8167,57.9065,57.8167,57.9065,13154.0
2018-01-22 15:10:00,64.53,64.54,64.51,64.53,5118.0,57.9155,57.9244,57.8975,57.9155,5118.0
2018-01-22 15:15:00,64.52,64.55,64.52,64.55,8920.0,57.9065,57.9334,57.9065,57.9334,8920.0
2018-01-22 15:20:00,64.57,64.59,64.56,64.58,12442.0,57.9514,57.9693,57.9424,57.9603,12442.0
2018-01-22 15:25:00,64.58,64.61,64.57,64.59,7291.0,57.9603,57.9873,57.9514,57.9693,7291.0
2018-01-22 15:30:00,64.59,64.62,64.57,64.61,17235.0,57.9693,57.9962,57.9514,57.9873,17235.0
2018-01-22 15:35:00,64.6,64.61,64.58,64.6,19072.0,57.9783,57.9873,57.9603,57.9783,19072.0
2018-01-22 15:40:00,64.6,64.63,64.59,64.6,12992.0,57.9783,58.0052,57.9693,57.9783,12992.0
2018-01-22 15:45:00,64.6,64.72,64.6,64.7,17170.0,57.9783,58.086,57.9783,58.068,17170.0
2018-01-22 15:50:00,64.71,64.71,64.62,64.63,22799.0,58.077,58.077,57.9962,58.0052,22799.0
2018-01-22 15:55:00,64.63,64.75,64.57,64.75,136406.0,58.0052,58.1129,57.9514,58.1129,136406.0
2018-01-23 09:30:00,64.78,64.9,64.66,64.85,11678.0,58.1398,58.2475,58.0321,58.2027,11678.0
2018-01-23 09:35:00,64.77,64.84,64.69,64.69,5583.0,58.1309,58.1937,58.0591,58.0591,5583.0
2018-01-23 09:40:00,64.69,64.9,64.69,64.88,5954.0,58.0591,58.2475,58.0591,58.2296,5954.0
2018-01-23 09:45:00,64.88,64.98,64.87,64.95,5905.0,58.2296,58.3193,58.2206,58.2924,5905.0
2018-01-23 09:50:00,64.94,65.12,64.94,65.06,12578.0,58.2834,58.445,58.2834,58.3911,12578.0
2018-01-23 09:55:00,65.06,65.27,64.96,65.2,20162.0,58.3911,58.5796,58.3014,58.5168,20162.0
2018-01-23 10:00:00,65.18,65.23,65.01,65.12,13841.0,58.4988,58.5437,58.3463,58.445,13841.0
2018-01-23 10:05:00,65.12,65.16,64.96,64.96,18218.0,58.445,58.4809,58.3014,58.3014,18218.0
2018-01-23 10:10:00,64.97,65.06,64.92,64.96,4128.0,58.3104,58.3911,58.2655,58.3014,4128.0
2018-01-23 10:15:00,64.97,64.99,64.89,64.98,5037.0,58.3104,58.3283,58.2386,58.3193,5037.0
2018-01-23 10:20:00,64.96,65.06,64.94,64.96,5122.0,58.3014,58.3911,58.2834,58.3014,5122.0
2018-01-23 10:25:00,64.95,64.96,64.81,64.88,8244.0,58.2924,58.3014,58.1668,58.2296,8244.0
2018-01-23 10:30:00,64.88,64.88,64.81,64.84,6535.0,58.2296,58.2296,58.1668,58.1937,6535.0
2018-01-23 10:35:00,64.84,64.93,64.82,64.92,3213.0,58.1937,58.2745,58.1757,58.2655,3213.0
2018-01-23 10:40:00,64.94,64.94,64.83,64.88,6101.0,58.2834,58.2834,58.1847,58.2296,6101.0
2018-01-23 10:45:00,64.88,64.89,64.82,64.84,6570.0,58.2296,58.2386,58.1757,58.1937,6570.0
2018-01-23 10:50:00,64.85,64.92,64.83,64.88,16367.0,58.2027,58.2655,58.1847,58.2296,16367.0
2018-01-23 10:55:00,64.88,64.96,64.84,64.86,19788.0,58.2296,58.3014,58.1937,58.2116,19788.0
2018-01-23 11:00:00,64.87,64.88,64.72,64.74,20087.0,58.2206,58.2296,58.086,58.1039,20087.0
2018-01-23 11:05:00,64.73,64.8,64.72,64.75,12052.0,58.095,58.1578,58.086,58.1129,12052.0
2018-01-23 11:10:00,64.77,64.87,64.74,64.76,40074.0,58.1309,58.2206,58.1039,58.1219,40074.0
2018-01-23 11:15:00,64.76,64.81,64.74,64.75,5209.0,58.1219,58.1668,58.1039,58.1129,5209.0
2018-01-23 11:20:00,64.76,64.79,64.7,64.74,11072.0,58.1219,58.1488,58.068,58.1039,11072.0
2018-01-23 11:25:00,64.76,64.79,64.72,64.79,24900.0,58.1219,58.1488,58.086,58.1488,24900.0
2018-01-23 11:30:00,64.81,64.84,64.76,64.82,35674.0,58.1668,58.1937,58.1219,58.1757,35674.0
2018-01-23 11:35:00,64.82,64.88,64.79,64.81,83646.0,58.1757,58.2296,58.1488,58.1668,83646.0
2018-01-23 11:40:00,64.81,64.81,64.69,64.72,22490.0,58.1668,58.1668,58.0591,58.086,22490.0
2018-01-23 11:45:00,64.74,64.86,64.72,64.79,35380.0,58.1039,58.2116,58.086,58.1488,35380.0
2018-01-23 11:50:00,64.77,64.8,64.69,64.8,11135.0,58.1309,58.1578,58.0591,58.1578,11135.0
2018-01-23 11:55:00,64.83,64.83,64.71,64.72,5896.0,58.1847,58.1847,58.077,58.086,5896.0
2018-01-23 12:00:00,64.73,64.79,64.72,64.75,15956.0,58.095,58.1488,58.086,58.1129,15956.0
2018-01-23 12:05:00,64.74,64.75,64.7,64.74,7409.0,58.1039,58.1129,58.068,58.1039,7409.0
2018-01-23 12:10:00,64.72,64.81,64.72,64.78,21978.0,58.086,58.1668,58.086,58.1398,21978.0
2018-01-23 12:15:00,64.76,64.79,64.74,64.77,7157.0,58.1219,58.1488,58.1039,58.1309,7157.0
2018-01-23 12:20:00,64.75,64.76,64.7,64.7,8098.0,58.1129,58.1219,58.068,58.068,8098.0
2018-01-23 12:25:00,64.73,64.73,64.69,64.69,5705.0,58.095,58.095,58.0591,58.0591,5705.0
2018-01-23 12:30:00,64.69,64.76,64.67,64.76,22298.0,58.0591,58.1219,58.0411,58.1219,22298.0
2018-01-23 12:35:00,64.76,64.91,64.73,64.75,34276.0,58.1219,58.2565,58.095,58.1129,34276.0
2018-01-23 12:40:00,64.75,64.75,64.66,64.66,9900.0,58.1129,58.1129,58.0321,58.0321,9900.0
2018-01-23 12:45:00,64.67,64.7,64.64,64.65,7385.0,58.0411,58.068,58.0142,58.0232,7385.0
2018-01-23 12:50:00,64.64,64.64,64.56,64.59,17405.0,58.0142,58.0142,57.9424,57.9693,17405.0
2018-01-23 12:55:00,64.59,64.62,64.59,64.59,10943.0,57.9693,57.9962,57.9693,57.9693,10943.0
2018-01-23 13:00:00,64.6,64.64,64.59,64.61,11556.0,57.9783,58.0142,57.9693,57.9873,11556.0
2018-01-23 13:05:00,64.61,64.61,64.56,64.56,14443.0,57.9873,57.9873,57.9424,57.9424,14443.0
2018-01-23 13:10:00,64.55,64.59,64.52,64.54,13449.0,57.9334,57.9693,57.9065,57.9244,13449.0
2018-01-23 13:15:00,64.55,64.56,64.53,64.54,10929.0,57.9334,57.9424,57.9155,57.9244,10929.0
2018-01-23 13:20:00,64.56,64.61,64.54,64.6,14726.0,57.9424,57.9873,57.9244,57.9783,14726.0
2018-01-23 13:25:00,64.6,64.61,64.57,64.6,7900.0,57.9783,57.9873,57.9514,57.9783,7900.0
2018-01-23 13:30:00,64.6,64.61,64.56,64.57,10389.0,57.9783,57.9873,57.9424,57.9514,10389.0
2018-01-23 13:35:00,64.57,64.58,64.56,64.58,8756.0,57.9514,57.9603,57.9424,57.9603,8756.0
2018-01-23 13:40:00,64.58,64.85,64.58,64.8,8596.0,57.9603,58.2027,57.9603,58.1578,8596.0
2018-01-23 13:45:00,64.79,64.84,64.76,64.76,5710.0,58.1488,58.1937,58.1219,58.1219,5710.0
2018-01-23 13:50:00,64.78,64.8,64.76,64.76,2569.0,58.1398,58.1578,58.1219,58.1219,2569.0
2018-01-23 13:55:00,64.78,64.82,64.75,64.76,6867.0,58.1398,58.1757,58.1129,58.1219,6867.0
2018-01-23 14:00:00,64.78,64.78,64.69,64.72,11904.0,58.1398,58.1398,58.0591,58.086,11904.0
2018-01-23 14:05:00,64.71,64.71,64.67,64.67,5392.0,58.077,58.077,58.0411,58.0411,5392.0
2018-01-23 14:10:00,64.69,64.69,64.65,64.65,2597.0,58.0591,58.0591,58.0232,58.0232,2597.0
2018-01-23 14:15:00,64.65,64.72,64.64,64.71,4939.0,58.0232,58.086,58.0142,58.077,4939.0
2018-01-23 14:20:00,64.7,64.7,64.66,64.67,5789.0,58.068,58.068,58.0321,58.0411,5789.0
2018-01-23 14:25:00,64.66,64.69,64.65,64.67,5783.0,58.0321,58.0591,58.0232,58.0411,5783.0
2018-01-23 14:30:00,64.67,64.67,64.66,64.66,2500.0,58.0411,58.0411,58.0321,58.0321,2500.0
2018-01-23 14:35:00,64.66,64.66,64.63,64.63,10575.0,58.0321,58.0321,58.0052,58.0052,10575.0
2018-01-23 14:40:00,64.62,64.67,64.62,64.66,5040.0,57.9962,58.0411,57.9962,58.0321,5040.0
2018-01-23 14:45:00,64.65,64.74,64.65,64.67,7477.0,58.0232,58.1039,58.0232,58.0411,7477.0
2018-01-23 14:50:00,64.68,64.71,64.67,64.68,7707.0,58.0501,58.077,58.0411,58.0501,7707.0
2018-01-23 14:55:00,64.68,64.71,64.68,64.7,9392.0,58.0501,58.077,58.0501,58.068,9392.0
2018-01-23 15:00:00,64.69,64.7,64.68,64.68,6237.0,58.0591,58.068,58.0501,58.0501,6237.0
2018-01-23 15:05:00,64.68,64.68,64.6,64.62,9882.0,58.0501,58.0501,57.9783,57.9962,9882.0
2018-01-23 15:10:00,64.62,64.64,64.59,64.59,6127.0,57.9962,58.0142,57.9693,57.9693,6127.0
2018-01-23 15:15:00,64.58,64.61,64.57,64.59,10064.0,57.9603,57.9873,57.9514,57.9693,10064.0
2018-01-23 15:20:00,64.58,64.6,64.57,64.6,9245.0,57.9603,57.9783,57.9514,57.9783,9245.0
2018-01-23 15:25:00,64.6,64.6,64.54,64.55,16026.0,57.9783,57.9783,57.9244,57.9334,16026.0
2018-01-23 15:30:00,64.56,64.59,64.55,64.56,16271.0,57.9424,57.9693,57.9334,57.9424,16271.0
2018-01-23 15:35:00,64.56,64.56,64.5,64.52,19675.0,57.9424,57.9424,57.8885,57.9065,19675.0
2018-01-23 15:40:00,64.51,64.55,64.45,64.55,20289.0,57.8975,57.9334,57.8437,57.9334,20289.0
2018-01-23 15:45:00,64.55,64.55,64.5,64.51,19848.0,57.9334,57.9334,57.8885,57.8975,19848.0
2018-01-23 15:50:00,64.51,64.51,64.45,64.47,25064.0,57.8975,57.8975,57.8437,57.8616,25064.0
2018-01-23 15:55:00,64.47,64.57,64.44,64.56,90984.0,57.8616,57.9514,57.8347,57.9424,90984.0
2018-01-24 09:30:00,64.83,64.83,64.53,64.53,6035.0,58.1847,58.1847,57.9155,57.9155,6035.0
2018-01-24 09:35:00,64.48,64.58,64.32,64.58,3700.0,57.8706,57.9603,57.727,57.9603,3700.0
2018-01-24 09:40:00,64.59,64.68,64.56,64.61,2054.0,57.9693,58.0501,57.9424,57.9873,2054.0
2018-01-24 09:45:00,64.61,64.67,64.46,64.54,8858.0,57.9873,58.0411,57.8526,57.9244,8858.0
2018-01-24 09:50:00,64.54,64.69,64.52,64.69,1700.0,57.9244,58.0591,57.9065,58.0591,1700.0
2018-01-24 09:55:00,64.65,64.7,64.62,64.67,26157.0,58.0232,58.068,57.9962,58.0411,26157.0
2018-01-24 10:00:00,64.65,64.73,64.56,64.66,7500.0,58.0232,58.095,57.9424,58.0321,7500.0
2018-01-24 10:05:00,64.62,64.8,64.6,64.77,4103.0,57.9962,58.1578,57.9783,58.1309,4103.0
2018-01-24 10:10:00,64.78,64.78,64.67,64.74,22568.0,58.1398,58.1398,58.0411,58.1039,22568.0
2018-01-24 10:15:00,64.76,64.78,64.72,64.72,1744.0,58.1219,58.1398,58.086,58.086,1744.0
2018-01-24 10:20:00,64.7,64.74,64.67,64.7,3174.0,58.068,58.1039,58.0411,58.068,3174.0
2018-01-24 10:25:00,64.7,64.77,64.7,64.77,4160.0,58.068,58.1309,58.068,58.1309,4160.0
2018-01-24 10:30:00,64.82,64.92,64.78,64.91,4719.0,58.1757,58.2655,58.1398,58.2565,4719.0
2018-01-24 10:35:00,64.91,64.92,64.85,64.88,6223.0,58.2565,58.2655,58.2027,58.2296,6223.0
2018-01-24 10:40:00,64.89,64.9,64.84,64.86,13314.0,58.2386,58.2475,58.1937,58.2116,13314.0
2018-01-24 10:45:00,64.87,64.98,64.87,64.97,16426.0,58.2206,58.3193,58.2206,58.3104,16426.0
2018-01-24 10:50:00,64.98,64.98,64.91,64.94,4241.0,58.3193,58.3193,58.2565,58.2834,4241.0
2018-01-24 10:55:00,64.92,64.92,64.87,64.92,3734.0,58.2655,58.2655,58.2206,58.2655,3734.0
2018-01-24 11:00:00,64.94,64.99,64.91,64.95,3865.0,58.2834,58.3283,58.2565,58.2924,3865.0
2018-01-24 11:05:00,64.94,64.94,64.9,64.91,4677.0,58.2834,58.2834,58.2475,58.2565,4677.0
2018-01-24 11:10:00,64.9,65.0,64.86,64.87,42110.0,58.2475,58.3373,58.2116,58.2206,42110.0
2018-01-24 11:15:00,64.89,65.08,64.86,65.07,15349.0,58.2386,58.4091,58.2116,58.4001,15349.0
2018-01-24 11:20:00,65.07,65.12,64.93,64.97,18105.0,58.4001,58.445,58.2745,58.3104,18105.0
2018-01-24 11:25:00,64.92,64.96,64.86,64.96,5985.0,58.2655,58.3014,58.2116,58.3014,5985.0
2018-01-24 11:30:00,64.97,64.99,64.89,64.96,8085.0,58.3104,58.3283,58.2386,58.3014,8085.0
2018-01-24 11:35:00,64.95,65.0,64.88,64.97,9210.0,58.2924,58.3373,58.2296,58.3104,9210.0
2018-01-24 11:40:00,64.97,65.01,64.92,64.99,14398.0,58.3104,58.3463,58.2655,58.3283,14398.0
2018-01-24 11:45:00,65.02,65.05,65.0,65.01,3043.0,58.3552,58.3822,58.3373,58.3463,3043.0
2018-01-24 11:50:00,65.04,65.09,65.0,65.09,4301.0,58.3732,58.4181,58.3373,58.4181,4301.0
2018-01-24 11:55:00,65.1,65.11,65.06,65.06,3265.0,58.427,58.436,58.3911,58.3911,3265.0
2018-01-24 12:00:00,65.08,65.08,65.01,65.04,2486.0,58.4091,58.4091,58.3463,58.3732,2486.0
2018-01-24 12:05:00,65.05,65.08,65.0,65.04,3405.0,58.3822,58.4091,58.3373,58.3732,3405.0
2018-01-24 12:10:00,65.03,65.05,65.01,65.05,2412.0,58.3642,58.3822,58.3463,58.3822,2412.0
2018-01-24 12:15:00,65.02,65.07,65.01,65.05,7617.0,58.3552,58.4001,58.3463,58.3822,7617.0
2018-01-24 12:20:00,65.03,65.05,64.99,65.03,13698.0,58.3642,58.3822,58.3283,58.3642,13698.0
2018-01-24 12:25:00,65.0,65.04,65.0,65.02,2207.0,58.3373,58.3732,58.3373,58.3552,2207.0
2018-01-24 12:30:00,65.03,65.03,64.91,64.91,7402.0,58.3642,58.3642,58.2565,58.2565,7402.0
2018-01-24 12:35:00,64.91,64.91,64.82,64.85,4402.0,58.2565,58.2565,58.1757,58.2027,4402.0
2018-01-24 12:40:00,64.83,64.91,64.81,64.91,1589.0,58.1847,58.2565,58.1668,58.2565,1589.0
2018-01-24 12:45:00,64.91,64.97,64.9,64.93,4015.0,58.2565,58.3104,58.2475,58.2745,4015.0
2018-01-24 12:50:00,64.92,64.96,64.91,64.95,2247.0,58.2655,58.3014,58.2565,58.2924,2247.0
2018-01-24 12:55:00,64.97,65.0,64.93,64.94,3155.0,58.3104,58.3373,58.2745,58.2834,3155.0
2018-01-24 13:00:00,64.92,64.92,64.87,64.87,1986.0,58.2655,58.2655,58.2206,58.2206,1986.0
2018-01-24 13:05:00,64.82,64.95,64.82,64.84,5912.0,58.1757,58.2924,58.1757,58.1937,5912.0
2018-01-24 13:10:00,64.84,64.92,64.83,64.92,3706.0,58.1937,58.2655,58.1847,58.2655,3706.0
2018-01-24 13:15:00,64.89,64.89,64.85,64.87,2322.0,58.2386,58.2386,58.2027,58.2206,2322.0
2018-01-24 13:20:00,64.87,64.94,64.85,64.92,2644.0,58.2206,58.2834,58.2027,58.2655,2644.0
2018-01-24 13:25:00,64.95,64.98,64.89,64.96,6916.0,58.2924,58.3193,58.2386,58.3014,6916.0
2018-01-24 13:30:00,64.96,65.02,64.93,65.02,5535.0,58.3014,58.3552,58.2745,58.3552,5535.0
2018-01-24 13:35:00,65.03,65.07,64.95,65.01,2596.0,58.3642,58.4001,58.2924,58.3463,2596.0
2018-01-24 13:40:00,65.03,65.08,65.03,65.05,2900.0,58.3642,58.4091,58.3642,58.3822,2900.0
2018-01-24 13:45:00,65.05,65.05,64.93,64.95,13424.0,58.3822,58.3822,58.2745,58.2924,13424.0
2018-01-24 13:50:00,64.95,64.95,64.88,64.95,8756.0,58.2924,58.2924,58.2296,58.2924,8756.0
2018-01-24 13:55:00,64.95,64.96,64.83,64.96,24024.0,58.2924,58.3014,58.1847,58.3014,24024.0
2018-01-24 14:00:00,64.92,65.06,64.91,65.06,4601.0,58.2655,58.3911,58.2565,58.3911,4601.0
2018-01-24 14:05:00,65.06,65.13,65.05,65.08,12157.0,58.3911,58.454,58.3822,58.4091,12157.0
2018-01-24 14:10:00,65.07,65.07,65.02,65.05,5866.0,58.4001,58.4001,58.3552,58.3822,5866.0
2018-01-24 14:15:00,65.0,65.09,64.98,65.08,6941.0,58.3373,58.4181,58.3193,58.4091,6941.0
2018-01-24 14:20:00,65.11,65.25,65.11,65.23,17348.0,58.436,58.5617,58.436,58.5437,17348.0
2018-01-24 14:25:00,65.22,65.24,65.17,65.19,10333.0,58.5347,58.5527,58.4899,58.5078,10333.0
2018-01-24 14:30:00,65.19,65.21,65.16,65.17,12907.0,58.5078,58.5258,58.4809,58.4899,12907.0
2018-01-24 14:35:00,65.18,65.23,65.13,65.23,10083.0,58.4988,58.5437,58.454,58.5437,10083.0
2018-01-24 14:40:00,65.23,65.26,65.0,65.12,44321.0,58.5437,58.5706,58.3373,58.445,44321.0
2018-01-24 14:45:00,65.12,65.26,65.11,65.21,10766.0,58.445,58.5706,58.436,58.5258,10766.0
2018-01-24 14:50:00,65.2,65.21,65.15,65.18,14583.0,58.5168,58.5258,58.4719,58.4988,14583.0
2018-01-24 14:55:00,65.2,65.26,65.09,65.14,15827.0,58.5168,58.5706,58.4181,58.4629,15827.0
2018-01-24 15:00:00,65.15,65.28,65.14,65.2,21862.0,58.4719,58.5886,58.4629,58.5168,21862.0
2018-01-24 15:05:00,65.21,65.31,65.21,65.31,12776.0,58.5258,58.6155,58.5258,58.6155,12776.0
2018-01-24 15:10:00,65.3,65.4,65.24,65.24,16384.0,58.6065,58.6963,58.5527,58.5527,16384.0
2018-01-24 15:15:00,65.26,65.26,64.83,65.14,24182.0,58.5706,58.5706,58.1847,58.4629,24182.0
2018-01-24 15:20:00,65.14,65.16,64.86,65.01,37896.0,58.4629,58.4809,58.2116,58.3463,37896.0
2018-01-24 15:25:00,65.02,65.04,64.96,65.0,14522.0,58.3552,58.3732,58.3014,58.3373,14522.0
2018-01-24 15:30:00,64.98,65.0,64.93,64.93,21574.0,58.3193,58.3373,58.2745,58.2745,21574.0
2018-01-24 15:35:00,64.94,64.97,64.77,64.91,40742.0,58.2834,58.3104,58.1309,58.2565,40742.0
2018-01-24 15:40:00,64.91,64.94,64.8,64.93,42240.0,58.2565,58.2834,58.1578,58.2745,42240.0
2018-01-24 15:45:00,64.93,65.13,64.93,65.06,37905.0,58.2745,58.454,58.2745,58.3911,37905.0
2018-01-24 15:50:00,65.04,65.17,65.02,65.12,31829.0,58.3732,58.4899,58.3552,58.445,31829.0
2018-01-24 15:55:00,65.13,65.2,65.12,65.15,111130.0,58.454,58.5168,58.445,58.4719,111130.0
2018-01-25 09:30:00,65.36,65.36,65.2,65.35,9529.0,58.6604,58.6604,58.5168,58.6514,9529.0
2018-01-25 09:35:00,65.26,65.4,65.16,65.24,6300.0,58.5706,58.6963,58.4809,58.5527,6300.0
2018-01-25 09:40:00,65.24,65.28,65.1,65.25,3400.0,58.5527,58.5886,58.427,58.5617,3400.0
2018-01-25 09:45:00,65.25,65.46,65.13,65.46,4299.0,58.5617,58.7501,58.454,58.7501,4299.0
2018-01-25 09:50:00,65.46,65.57,65.23,65.29,6939.0,58.7501,58.8489,58.5437,58.5976,6939.0
2018-01-25 09:55:00,65.25,65.29,65.14,65.29,2900.0,58.5617,58.5976,58.4629,58.5976,2900.0
2018-01-25 10:00:00,65.31,65.4,65.21,65.31,3700.0,58.6155,58.6963,58.5258,58.6155,3700.0
2018-01-25 10:05:00,65.31,65.35,65.17,65.17,3700.0,58.6155,58.6514,58.4899,58.4899,3700.0
2018-01-25 10:10:00,65.2,65.2,65.11,65.16,3500.0,58.5168,58.5168,58.436,58.4809,3500.0
2018-01-25 10:15:00,65.19,65.19,65.08,65.12,3903.0,58.5078,58.5078,58.4091,58.445,3903.0
2018-01-25 10:20:00,65.11,65.32,65.09,65.29,15473.0,58.436,58.6245,58.4181,58.5976,15473.0
2018-01-25 10:25:00,65.27,65.28,65.2,65.28,16664.0,58.5796,58.5886,58.5168,58.5886,16664.0
2018-01-25 10:30:00,65.23,65.34,65.19,65.34,5424.0,58.5437,58.6424,58.5078,58.6424,5424.0
2018-01-25 10:35:00,65.29,65.37,65.29,65.31,4300.0,58.5976,58.6694,58.5976,58.6155,4300.0
2018-01-25 10:40:00,65.31,65.33,65.22,65.27,5405.0,58.6155,58.6335,58.5347,58.5796,5405.0
2018-01-25 10:45:00,65.25,65.35,65.21,65.31,3650.0,58.5617,58.6514,58.5258,58.6155,3650.0
2018-01-25 10:50:00,65.35,65.4,65.3,65.3,8726.0,58.6514,58.6963,58.6065,58.6065,8726.0
2018-01-25 10:55:00,65.28,65.31,65.19,65.26,6563.0,58.5886,58.6155,58.5078,58.5706,6563.0
2018-01-25 11:00:00,65.26,65.42,65.26,65.4,3300.0,58.5706,58.7142,58.5706,58.6963,3300.0
2018-01-25 11:05:00,65.41,65.53,65.38,65.53,8690.0,58.7053,58.813,58.6783,58.813,8690.0
2018-01-25 11:10:00,65.54,65.67,65.54,65.67,8635.0,58.8219,58.9386,58.8219,58.9386,8635.0
2018-01-25 11:15:00,65.68,65.7,65.57,65.62,11210.0,58.9476,58.9655,58.8489,58.8937,11210.0
2018-01-25 11:20:00,65.59,65.67,65.51,65.56,15948.0,58.8668,58.9386,58.795,58.8399,15948.0
2018-01-25 11:25:00,65.53,65.64,65.52,65.58,20062.0,58.813,58.9117,58.804,58.8578,20062.0
2018-01-25 11:30:00,65.57,65.57,65.45,65.49,16848.0,58.8489,58.8489,58.7412,58.7771,16848.0
2018-01-25 11:35:00,65.51,65.61,65.48,65.61,15633.0,58.795,58.8848,58.7681,58.8848,15633.0
2018-01-25 11:40:00,65.62,65.73,65.5,65.7,21287.0,58.8937,58.9925,58.786,58.9655,21287.0
2018-01-25 11:45:00,65.71,65.72,65.5,65.65,20563.0,58.9745,58.9835,58.786,58.9207,20563.0
2018-01-25 11:50:00,65.64,65.74,65.6,65.66,16223.0,58.9117,59.0014,58.8758,58.9296,16223.0
2018-01-25 11:55:00,65.67,65.67,65.55,65.57,22666.0,58.9386,58.9386,58.8309,58.8489,22666.0
2018-01-25 12:00:00,65.58,65.62,65.51,65.6,16862.0,58.8578,58.8937,58.795,58.8758,16862.0
2018-01-25 12:05:00,65.61,65.64,65.57,65.62,9962.0,58.8848,58.9117,58.8489,58.8937,9962.0
2018-01-25 12:10:00,65.62,65.67,65.61,65.64,11375.0,58.8937,58.9386,58.8848,58.9117,11375.0
2018-01-25 12:15:00,65.65,65.66,65.54,65.57,9333.0,58.9207,58.9296,58.8219,58.8489,9333.0
2018-01-25 12:20:00,65.55,65.58,65.51,65.55,9276.0,58.8309,58.8578,58.795,58.8309,9276.0
2018-01-25 12:25:00,65.54,65.68,65.51,65.66,10059.0,58.8219,58.9476,58.795,58.9296,10059.0
2018-01-25 12:30:00,65.66,65.72,65.63,65.63,11485.0,58.9296,58.9835,58.9027,58.9027,11485.0
2018-01-25 12:35:00,65.63,65.63,65.54,65.56,4442.0,58.9027,58.9027,58.8219,58.8399,4442.0
2018-01-25 12:40:00,65.58,65.59,65.54,65.56,4300.0,58.8578,58.8668,58.8219,58.8399,4300.0
2018-01-25 12:45:00,65.57,65.64,65.57,65.64,2500.0,58.8489,58.9117,58.8489,58.9117,2500.0
2018-01-25 12:50:00,65.62,65.62,65.54,65.56,2424.0,58.8937,58.8937,58.8219,58.8399,2424.0
2018-01-25 12:55:00,65.54,65.62,65.51,65.56,6447.0,58.8219,58.8937,58.795,58.8399,6447.0
2018-01-25 13:00:00,65.56,65.59,65.55,65.56,2599.0,58.8399,58.8668,58.8309,58.8399,2599.0
2018-01-25 13:05:00,65.57,65.63,65.57,65.6,3894.0,58.8489,58.9027,58.8489,58.8758,3894.0
2018-01-25 13:10:00,65.6,65.61,65.59,65.61,1300.0,58.8758,58.8848,58.8668,58.8848,1300.0
2018-01-25 13:15:00,65.61,65.63,65.59,65.61,4118.0,58.8848,58.9027,58.8668,58.8848,4118.0
2018-01-25 13:20:00,65.6,65.6,65.53,65.53,2400.0,58.8758,58.8758,58.813,58.813,2400.0
2018-01-25 13:25:00,65.56,65.56,65.54,65.54,1336.0,58.8399,58.8399,58.8219,58.8219,1336.0
2018-01-25 13:30:00,65.55,65.64,65.55,65.64,6328.0,58.8309,58.9117,58.8309,58.9117,6328.0
2018-01-25 13:35:00,65.63,65.69,65.62,65.69,4849.0,58.9027,58.9566,58.8937,58.9566,4849.0
2018-01-25 13:40:00,65.71,65.79,65.69,65.77,7244.0,58.9745,59.0463,58.9566,59.0284,7244.0
2018-01-25 13:45:00,65.75,65.78,65.74,65.78,4532.0,59.0104,59.0373,59.0014,59.0373,4532.0
2018-01-25 13:50:00,65.77,65.86,65.76,65.86,5773.0,59.0284,59.1091,59.0194,59.1091,5773.0
2018-01-25 13:55:00,65.84,65.89,65.72,65.76,12445.0,59.0912,59.1361,58.9835,59.0194,12445.0
2018-01-25 14:00:00,65.76,65.76,65.57,65.59,18669.0,59.0194,59.0194,58.8489,58.8668,18669.0
2018-01-25 14:05:00,65.53,65.6,65.48,65.56,12840.0,58.813,58.8758,58.7681,58.8399,12840.0
2018-01-25 14:10:00,65.58,65.75,65.44,65.55,19646.0,58.8578,59.0104,58.7322,58.8309,19646.0
2018-01-25 14:15:00,65.55,65.62,65.48,65.59,13930.0,58.8309,58.8937,58.7681,58.8668,13930.0
2018-01-25 14:20:00,65.59,65.72,65.49,65.49,9386.0,58.8668,58.9835,58.7771,58.7771,9386.0
2018-01-25 14:25:00,65.46,65.62,65.45,65.59,10419.0,58.7501,58.8937,58.7412,58.8668,10419.0
2018-01-25 14:30:00,65.61,65.67,65.55,65.63,11956.0,58.8848,58.9386,58.8309,58.9027,11956.0
2018-01-25 14:35:00,65.59,65.63,65.56,65.6,7854.0,58.8668,58.9027,58.8399,58.8758,7854.0
2018-01-25 14:40:00,65.59,65.63,65.59,65.62,4305.0,58.8668,58.9027,58.8668,58.8937,4305.0
2018-01-25 14:45:00,65.62,65.67,65.61,65.63,8770.0,58.8937,58.9386,58.8848,58.9027,8770.0
2018-01-25 14:50:00,65.63,65.68,65.54,65.68,8298.0,58.9027,58.9476,58.8219,58.9476,8298.0
2018-01-25 14:55:00,65.66,65.68,65.6,65.6,5938.0,58.9296,58.9476,58.8758,58.8758,5938.0
2018-01-25 15:00:00,65.62,65.65,65.52,65.58,26041.0,58.8937,58.9207,58.804,58.8578,26041.0
2018-01-25 15:05:00,65.58,65.64,65.47,65.47,9989.0,58.8578,58.9117,58.7591,58.7591,9989.0
2018-01-25 15:10:00,65.46,65.6,65.44,65.57,10559.0,58.7501,58.8758,58.7322,58.8489,10559.0
2018-01-25 15:15:00,65.58,65.62,65.57,65.59,8866.0,58.8578,58.8937,58.8489,58.8668,8866.0
2018-01-25 15:20:00,65.61,65.63,65.57,65.62,9978.0,58.8848,58.9027,58.8489,58.8937,9978.0
2018-01-25 15:25:00,65.64,65.67,65.61,65.64,7137.0,58.9117,58.9386,58.8848,58.9117,7137.0
2018-01-25 15:30:00,65.62,65.62,65.56,65.59,13407.0,58.8937,58.8937,58.8399,58.8668,13407.0
2018-01-25 15:35:00,65.59,65.63,65.56,65.59,13518.0,58.8668,58.9027,58.8399,58.8668,13518.0
2018-01-25 15:40:00,65.59,65.67,65.53,65.65,30803.0,58.8668,58.9386,58.813,58.9207,30803.0
2018-01-25 15:45:00,65.66,65.76,65.65,65.72,24619.0,58.9296,59.0194,58.9207,58.9835,24619.0
2018-01-25 15:50:00,65.72,65.79,65.65,65.65,30128.0,58.9835,59.0463,58.9207,58.9207,30128.0
2018-01-25 15:55:00,65.65,65.72,65.65,65.66,73465.0,58.9207,58.9835,58.9207,58.9296,73465.0
2018-01-26 09:30:00,67.3,69.15,67.12,68.99,91607.0,60.4015,62.0619,60.24,61.9183,91607.0
2018-01-26 09:35:00,69.06,69.06,68.56,68.65,62817.0,61.9811,61.9811,61.5324,61.6132,62817.0
2018-01-26 09:40:00,68.82,68.85,68.39,68.67,17630.0,61.7657,61.7927,61.3798,61.6311,17630.0
2018-01-26 09:45:00,68.64,69.47,68.63,69.24,67725.0,61.6042,62.3491,61.5952,62.1427,67725.0
2018-01-26 09:50:00,69.25,69.51,69.12,69.33,70610.0,62.1517,62.385,62.035,62.2235,70610.0
2018-01-26 09:55:00,69.33,69.49,69.06,69.36,28958.0,62.2235,62.3671,61.9811,62.2504,28958.0
2018-01-26 10:00:00,69.31,69.52,69.18,69.48,25621.0,62.2055,62.394,62.0888,62.3581,25621.0
2018-01-26 10:05:00,69.47,69.72,69.25,69.26,36277.0,62.3491,62.5735,62.1517,62.1606,36277.0
2018-01-26 10:10:00,69.26,69.43,69.1,69.22,19303.0,62.1606,62.3132,62.017,62.1247,19303.0
2018-01-26 10:15:00,69.23,69.47,69.21,69.47,27259.0,62.1337,62.3491,62.1158,62.3491,27259.0
2018-01-26 10:20:00,69.5,70.0,69.47,69.87,32680.0,62.376,62.8248,62.3491,62.7081,32680.0
2018-01-26 10:25:00,69.87,70.06,69.82,69.9,20461.0,62.7081,62.8786,62.6632,62.735,20461.0
2018-01-26 10:30:00,69.89,69.89,69.34,69.54,44431.0,62.7261,62.7261,62.2324,62.4119,44431.0
2018-01-26 10:35:00,69.56,69.56,69.28,69.53,54602.0,62.4299,62.4299,62.1786,62.403,54602.0
2018-01-26 10:40:00,69.53,70.09,69.53,70.03,32593.0,62.403,62.9056,62.403,62.8517,32593.0
2018-01-26 10:45:00,70.17,70.18,70.0,70.06,14636.0,62.9774,62.9863,62.8248,62.8786,14636.0
2018-01-26 10:50:00,70.03,70.12,69.87,69.92,39617.0,62.8517,62.9325,62.7081,62.753,39617.0
2018-01-26 10:55:00,69.95,69.97,69.8,69.86,45941.0,62.7799,62.7979,62.6453,62.6991,45941.0
2018-01-26 11:00:00,69.86,69.9,69.6,69.67,44224.0,62.6991,62.735,62.4658,62.5286,44224.0
2018-01-26 11:05:00,69.73,69.8,69.45,69.45,39005.0,62.5825,62.6453,62.3312,62.3312,39005.0
2018-01-26 11:10:00,69.45,69.7,69.45,69.6,25209.0,62.3312,62.5555,62.3312,62.4658,25209.0
2018-01-26 11:15:00,69.57,69.59,69.41,69.51,35192.0,62.4389,62.4568,62.2953,62.385,35192.0
2018-01-26 11:20:00,69.51,69.53,69.41,69.53,25948.0,62.385,62.403,62.2953,62.403,25948.0
2018-01-26 11:25:00,69.55,69.64,69.45,69.48,24103.0,62.4209,62.5017,62.3312,62.3581,24103.0
2018-01-26 11:30:00,69.45,69.51,69.43,69.48,20333.0,62.3312,62.385,62.3132,62.3581,20333.0
2018-01-26 11:35:00,69.48,69.6,69.47,69.56,20920.0,62.3581,62.4658,62.3491,62.4299,20920.0
2018-01-26 11:40:00,69.52,69.57,69.41,69.52,17772.0,62.394,62.4389,62.2953,62.394,17772.0
2018-01-26 11:45:00,69.53,69.66,69.52,69.64,21320.0,62.403,62.5196,62.394,62.5017,21320.0
2018-01-26 11:50:00,69.65,69.65,69.56,69.58,13884.0,62.5107,62.5107,62.4299,62.4478,13884.0
2018-01-26 11:55:00,69.6,69.7,69.6,69.69,15631.0,62.4658,62.5555,62.4658,62.5466,15631.0
2018-01-26 12:00:00,69.67,69.73,69.45,69.56,12472.0,62.5286,62.5825,62.3312,62.4299,12472.0
2018-01-26 12:05:00,69.59,69.68,69.57,69.67,5700.0,62.4568,62.5376,62.4389,62.5286,5700.0
2018-01-26 12:10:00,69.68,69.68,69.59,69.64,7165.0,62.5376,62.5376,62.4568,62.5017,7165.0
2018-01-26 12:15:00,69.64,69.68,69.55,69.55,10534.0,62.5017,62.5376,62.4209,62.4209,10534.0
2018-01-26 12:20:00,69.58,69.62,69.54,69.58,13238.0,62.4478,62.4837,62.4119,62.4478,13238.0
2018-01-26 12:25:00,69.61,69.63,69.57,69.58,12946.0,62.4748,62.4927,62.4389,62.4478,12946.0
2018-01-26 12:30:00,69.57,69.58,69.47,69.49,10800.0,62.4389,62.4478,62.3491,62.3671,10800.0
2018-01-26 12:35:00,69.5,69.7,69.5,69.67,16172.0,62.376,62.5555,62.376,62.5286,16172.0
2018-01-26 12:40:00,69.69,69.7,69.56,69.56,14080.0,62.5466,62.5555,62.4299,62.4299,14080.0
2018-01-26 12:45:00,69.59,69.7,69.58,69.67,21111.0,62.4568,62.5555,62.4478,62.5286,21111.0
2018-01-26 12:50:00,69.69,69.74,69.67,69.71,22188.0,62.5466,62.5914,62.5286,62.5645,22188.0
2018-01-26 12:55:00,69.74,69.87,69.72,69.79,28489.0,62.5914,62.7081,62.5735,62.6363,28489.0
2018-01-26 13:00:00,69.79,69.98,69.79,69.83,28024.0,62.6363,62.8068,62.6363,62.6722,28024.0
2018-01-26 13:05:00,69.85,69.89,69.85,69.85,3449.0,62.6902,62.7261,62.6902,62.6902,3449.0
2018-01-26 13:10:00,69.87,69.98,69.86,69.86,40335.0,62.7081,62.8068,62.6991,62.6991,40335.0
2018-01-26 13:15:00,69.86,70.02,69.82,70.02,32413.0,62.6991,62.8427,62.6632,62.8427,32413.0
2018-01-26 13:20:00,70.02,70.11,69.96,70.07,28244.0,62.8427,62.9235,62.7889,62.8876,28244.0
2018-01-26 13:25:00,70.09,70.09,69.95,69.97,18913.0,62.9056,62.9056,62.7799,62.7979,18913.0
2018-01-26 13:30:00,69.95,69.99,69.81,69.92,21170.0,62.7799,62.8158,62.6543,62.753,21170.0
2018-01-26 13:35:00,69.92,69.92,69.87,69.89,6257.0,62.753,62.753,62.7081,62.7261,6257.0
2018-01-26 13:40:00,69.92,70.2,69.91,70.08,47194.0,62.753,63.0043,62.744,62.8966,47194.0
2018-01-26 13:45:00,70.08,70.16,70.05,70.16,35174.0,62.8966,62.9684,62.8697,62.9684,35174.0
2018-01-26 13:50:00,70.18,70.41,70.14,70.37,35285.0,62.9863,63.1928,62.9504,63.1569,35285.0
2018-01-26 13:55:00,70.36,70.41,70.28,70.29,34958.0,63.1479,63.1928,63.0761,63.0851,34958.0
2018-01-26 14:00:00,70.29,70.33,70.22,70.24,18667.0,63.0851,63.121,63.0222,63.0402,18667.0
2018-01-26 14:05:00,70.22,70.22,69.94,70.02,41512.0,63.0222,63.0222,62.7709,62.8427,41512.0
2018-01-26 14:10:00,70.03,70.12,69.89,70.02,18728.0,62.8517,62.9325,62.7261,62.8427,18728.0
2018-01-26 14:15:00,70.02,70.45,70.0,70.45,23571.0,62.8427,63.2287,62.8248,63.2287,23571.0
2018-01-26 14:20:00,70.4,70.4,70.3,70.3,25451.0,63.1838,63.1838,63.094,63.094,25451.0
2018-01-26 14:25:00,70.36,70.39,70.3,70.34,29479.0,63.1479,63.1748,63.094,63.1299,29479.0
2018-01-26 14:30:00,70.32,70.45,70.29,70.45,10999.0,63.112,63.2287,63.0851,63.2287,10999.0
2018-01-26 14:35:00,70.43,70.44,70.36,70.4,8561.0,63.2107,63.2197,63.1479,63.1838,8561.0
2018-01-26 14:40:00,70.38,70.45,70.37,70.39,12524.0,63.1658,63.2287,63.1569,63.1748,12524.0
2018-01-26 14:45:00,70.41,70.47,70.38,70.46,9340.0,63.1928,63.2466,63.1658,63.2376,9340.0
2018-01-26 14:50:00,70.45,70.45,70.35,70.36,7605.0,63.2287,63.2287,63.1389,63.1479,7605.0
2018-01-26 14:55:00,70.36,70.45,70.35,70.45,13710.0,63.1479,63.2287,63.1389,63.2287,13710.0
2018-01-26 15:00:00,70.46,70.49,70.34,70.41,23605.0,63.2376,63.2645,63.1299,63.1928,23605.0
2018-01-26 15:05:00,70.41,70.44,70.19,70.32,44515.0,63.1928,63.2197,62.9953,63.112,44515.0
2018-01-26 15:10:00,70.31,70.37,70.23,70.35,29662.0,63.103,63.1569,63.0312,63.1389,29662.0
2018-01-26 15:15:00,70.32,70.34,70.19,70.22,27461.0,63.112,63.1299,62.9953,63.0222,27461.0
2018-01-26 15:20:00,70.2,70.27,70.18,70.27,22988.0,63.0043,63.0671,62.9863,63.0671,22988.0
2018-01-26 15:25:00,70.27,70.27,70.15,70.27,22260.0,63.0671,63.0671,62.9594,63.0671,22260.0
2018-01-26 15:30:00,70.26,70.27,70.18,70.23,30884.0,63.0581,63.0671,62.9863,63.0312,30884.0
2018-01-26 15:35:00,70.22,70.36,70.22,70.35,42682.0,63.0222,63.1479,63.0222,63.1389,42682.0
2018-01-26 15:40:00,70.35,70.37,70.29,70.34,45637.0,63.1389,63.1569,63.0851,63.1299,45637.0
2018-01-26 15:45:00,70.35,70.41,70.33,70.36,60655.0,63.1389,63.1928,63.121,63.1479,60655.0
2018-01-26 15:50:00,70.37,70.49,70.33,70.48,84882.0,63.1569,63.2645,63.121,63.2556,84882.0
2018-01-26 15:55:00,70.48,70.49,70.34,70.49,120593.0,63.2556,63.2645,63.1299,63.2645,120593.0
2018-01-29 09:30:00,70.21,70.4,70.14,70.34,60597.0,63.0133,63.1838,62.9504,63.1299,60597.0
2018-01-29 09:35:00,70.33,70.53,70.31,70.47,64275.0,63.121,63.3004,63.103,63.2466,64275.0
2018-01-29 09:40:00,70.5,70.55,70.08,70.33,24174.0,63.2735,63.3184,62.8966,63.121,24174.0
2018-01-29 09:45:00,70.31,70.36,70.26,70.28,7186.0,63.103,63.1479,63.0581,63.0761,7186.0
2018-01-29 09:50:00,70.3,70.35,70.03,70.13,16504.0,63.094,63.1389,62.8517,62.9415,16504.0
2018-01-29 09:55:00,70.18,70.43,70.18,70.39,11010.0,62.9863,63.2107,62.9863,63.1748,11010.0
2018-01-29 10:00:00,70.37,70.37,70.2,70.21,16809.0,63.1569,63.1569,63.0043,63.0133,16809.0
2018-01-29 10:05:00,70.17,70.22,70.06,70.22,14118.0,62.9774,63.0222,62.8786,63.0222,14118.0
2018-01-29 10:10:00,70.28,70.37,70.28,70.32,9802.0,63.0761,63.1569,63.0761,63.112,9802.0
2018-01-29 10:15:00,70.34,70.38,70.25,70.38,8833.0,63.1299,63.1658,63.0492,63.1658,8833.0
2018-01-29 10:20:00,70.39,70.4,70.27,70.32,17037.0,63.1748,63.1838,63.0671,63.112,17037.0
2018-01-29 10:25:00,70.33,70.33,70.23,70.28,14422.0,63.121,63.121,63.0312,63.0761,14422.0
2018-01-29 10:30:00,70.27,70.34,70.26,70.33,6849.0,63.0671,63.1299,63.0581,63.121,6849.0
2018-01-29 10:35:00,70.31,70.33,70.16,70.16,10968.0,63.103,63.121,62.9684,62.9684,10968.0
2018-01-29 10:40:00,70.19,70.23,70.16,70.23,11589.0,62.9953,63.0312,62.9684,63.0312,11589.0
2018-01-29 10:45:00,70.24,70.27,70.2,70.21,5915.0,63.0402,63.0671,63.0043,63.0133,5915.0
2018-01-29 10:50:00,70.23,70.26,70.19,70.24,8756.0,63.0312,63.0581,62.9953,63.0402,8756.0
2018-01-29 10:55:00,70.24,70.26,70.16,70.16,16277.0,63.0402,63.0581,62.9684,62.9684,16277.0
2018-01-29 11:00:00,70.18,70.19,70.0,70.03,10746.0,62.9863,62.9953,62.8248,62.8517,10746.0
2018-01-29 11:05:00,70.03,70.15,70.01,70.05,10293.0,62.8517,62.9594,62.8338,62.8697,10293.0
2018-01-29 11:10:00,70.04,70.09,69.98,70.09,8015.0,62.8607,62.9056,62.8068,62.9056,8015.0
2018-01-29 11:15:00,70.09,70.11,69.99,70.01,12269.0,62.9056,62.9235,62.8158,62.8338,12269.0
2018-01-29 11:20:00,70.03,70.03,69.99,70.03,8726.0,62.8517,62.8517,62.8158,62.8517,8726.0
2018-01-29 11:25:00,70.03,70.1,70.02,70.03,9075.0,62.8517,62.9145,62.8427,62.8517,9075.0
2018-01-29 11:30:00,70.05,70.07,69.97,69.99,9470.0,62.8697,62.8876,62.7979,62.8158,9470.0
2018-01-29 11:35:00,69.99,69.99,69.88,69.94,5463.0,62.8158,62.8158,62.7171,62.7709,5463.0
2018-01-29 11:40:00,69.91,70.01,69.89,69.99,17367.0,62.744,62.8338,62.7261,62.8158,17367.0
2018-01-29 11:45:00,70.0,70.05,69.89,69.96,16494.0,62.8248,62.8697,62.7261,62.7889,16494.0
2018-01-29 11:50:00,69.96,70.02,69.95,70.02,7216.0,62.7889,62.8427,62.7799,62.8427,7216.0
2018-01-29 11:55:00,70.02,70.05,69.9,69.95,17731.0,62.8427,62.8697,62.735,62.7799,17731.0
2018-01-29 12:00:00,69.95,69.96,69.73,69.83,27903.0,62.7799,62.7889,62.5825,62.6722,27903.0
2018-01-29 12:05:00,69.85,69.88,69.84,69.86,3358.0,62.6902,62.7171,62.6812,62.6991,3358.0
2018-01-29 12:10:00,69.84,69.88,69.8,69.84,3269.0,62.6812,62.7171,62.6453,62.6812,3269.0
2018-01-29 12:15:00,69.83,69.9,69.83,69.9,4781.0,62.6722,62.735,62.6722,62.735,4781.0
2018-01-29 12:20:00,69.91,69.96,69.89,69.96,3900.0,62.744,62.7889,62.7261,62.7889,3900.0
2018-01-29 12:25:00,69.93,69.94,69.9,69.92,4450.0,62.762,62.7709,62.735,62.753,4450.0
2018-01-29 12:30:00,69.92,69.94,69.86,69.86,4900.0,62.753,62.7709,62.6991,62.6991,4900.0
2018-01-29 12:35:00,69.87,69.95,69.86,69.94,2998.0,62.7081,62.7799,62.6991,62.7709,2998.0
2018-01-29 12:40:00,69.93,69.94,69.9,69.91,4450.0,62.762,62.7709,62.735,62.744,4450.0
2018-01-29 12:45:00,69.92,69.93,69.75,69.86,27990.0,62.753,62.762,62.6004,62.6991,27990.0
2018-01-29 12:50:00,69.85,69.93,69.85,69.91,6397.0,62.6902,62.762,62.6902,62.744,6397.0
2018-01-29 12:55:00,69.91,70.0,69.91,69.97,7772.0,62.744,62.8248,62.744,62.7979,7772.0
2018-01-29 13:00:00,69.98,69.98,69.87,69.88,7161.0,62.8068,62.8068,62.7081,62.7171,7161.0
2018-01-29 13:05:00,69.87,69.9,69.85,69.89,9093.0,62.7081,62.735,62.6902,62.7261,9093.0
2018-01-29 13:10:00,69.89,69.92,69.88,69.89,4857.0,62.7261,62.753,62.7171,62.7261,4857.0
2018-01-29 13:15:00,69.89,69.9,69.87,69.9,6839.0,62.7261,62.735,62.7081,62.735,6839.0
2018-01-29 13:20:00,69.89,69.9,69.86,69.88,3047.0,62.7261,62.735,62.6991,62.7171,3047.0
2018-01-29 13:25:00,69.88,69.91,69.84,69.89,9358.0,62.7171,62.744,62.6812,62.7261,9358.0
2018-01-29 13:30:00,69.88,69.9,69.88,69.88,3425.0,62.7171,62.735,62.7171,62.7171,3425.0
2018-01-29 13:35:00,69.9,69.91,69.87,69.87,6100.0,62.735,62.744,62.7081,62.7081,6100.0
2018-01-29 13:40:00,69.89,69.9,69.84,69.85,9719.0,62.7261,62.735,62.6812,62.6902,9719.0
2018-01-29 13:45:00,69.86,69.9,69.85,69.9,2600.0,62.6991,62.735,62.6902,62.735,2600.0
2018-01-29 13:50:00,69.9,69.98,69.9,69.98,6700.0,62.735,62.8068,62.735,62.8068,6700.0
2018-01-29 13:55:00,69.97,69.97,69.96,69.97,1710.0,62.7979,62.7979,62.7889,62.7979,1710.0
2018-01-29 14:00:00,69.96,70.01,69.96,69.97,7960.0,62.7889,62.8338,62.7889,62.7979,7960.0
2018-01-29 14:05:00,69.96,70.0,69.95,69.98,5752.0,62.7889,62.8248,62.7799,62.8068,5752.0
2018-01-29 14:10:00,69.97,69.97,69.88,69.94,15031.0,62.7979,62.7979,62.7171,62.7709,15031.0
2018-01-29 14:15:00,69.95,69.98,69.92,69.92,8636.0,62.7799,62.8068,62.753,62.753,8636.0
2018-01-29 14:20:00,69.92,69.94,69.87,69.9,7940.0,62.753,62.7709,62.7081,62.735,7940.0
2018-01-29 14:25:00,69.91,69.92,69.88,69.91,4229.0,62.744,62.753,62.7171,62.744,4229.0
2018-01-29 14:30:00,69.91,69.94,69.83,69.86,18730.0,62.744,62.7709,62.6722,62.6991,18730.0
2018-01-29 14:35:00,69.85,69.85,69.72,69.73,9655.0,62.6902,62.6902,62.5735,62.5825,9655.0
2018-01-29 14:40:00,69.72,69.77,69.59,69.77,11234.0,62.5735,62.6184,62.4568,62.6184,11234.0
2018-01-29 14:45:00,69.78,69.82,69.65,69.67,12781.0,62.6273,62.6632,62.5107,62.5286,12781.0
2018-01-29 14:50:00,69.67,69.71,69.58,69.66,12424.0,62.5286,62.5645,62.4478,62.5196,12424.0
2018-01-29 14:55:00,69.65,69.78,69.65,69.72,5905.0,62.5107,62.6273,62.5107,62.5735,5905.0
2018-01-29 15:00:00,69.72,69.76,69.72,69.76,14600.0,62.5735,62.6094,62.5735,62.6094,14600.0
2018-01-29 15:05:00,69.75,69.77,69.73,69.77,7427.0,62.6004,62.6184,62.5825,62.6184,7427.0
2018-01-29 15:10:00,69.78,69.81,69.77,69.78,5376.0,62.6273,62.6543,62.6184,62.6273,5376.0
2018-01-29 15:15:00,69.79,69.88,69.79,69.85,10287.0,62.6363,62.7171,62.6363,62.6902,10287.0
2018-01-29 15:20:00,69.85,69.87,69.79,69.82,14139.0,62.6902,62.7081,62.6363,62.6632,14139.0
2018-01-29 15:25:00,69.82,69.83,69.77,69.77,13549.0,62.6632,62.6722,62.6184,62.6184,13549.0
2018-01-29 15:30:00,69.77,69.84,69.76,69.83,18793.0,62.6184,62.6812,62.6094,62.6722,18793.0
2018-01-29 15:35:00,69.84,69.9,69.79,69.86,23788.0,62.6812,62.735,62.6363,62.6991,23788.0
2018-01-29 15:40:00,69.86,69.87,69.78,69.84,24475.0,62.6991,62.7081,62.6273,62.6812,24475.0
2018-01-29 15:45:00,69.83,69.83,69.75,69.77,70138.0,62.6722,62.6722,62.6004,62.6184,70138.0
2018-01-29 15:50:00,69.78,69.88,69.78,69.85,65088.0,62.6273,62.7171,62.6273,62.6902,65088.0
2018-01-29 15:55:00,69.85,69.87,69.77,69.77,140484.0,62.6902,62.7081,62.6184,62.6184,140484.0
2018-01-30 09:30:00,69.53,69.73,69.32,69.66,14745.0,62.403,62.5825,62.2145,62.5196,14745.0
2018-01-30 09:35:00,69.75,70.09,69.75,70.09,2110.0,62.6004,62.9056,62.6004,62.9056,2110.0
2018-01-30 09:40:00,70.01,70.07,69.95,70.02,3900.0,62.8338,62.8876,62.7799,62.8427,3900.0
2018-01-30 09:45:00,70.02,70.4,70.01,70.17,12209.0,62.8427,63.1838,62.8338,62.9774,12209.0
2018-01-30 09:50:00,70.25,70.25,70.06,70.13,6603.0,63.0492,63.0492,62.8786,62.9415,6603.0
2018-01-30 09:55:00,70.14,70.2,69.71,69.71,12169.0,62.9504,63.0043,62.5645,62.5645,12169.0
2018-01-30 10:00:00,69.77,69.88,69.68,69.74,15258.0,62.6184,62.7171,62.5376,62.5914,15258.0
2018-01-30 10:05:00,69.75,69.75,69.6,69.67,9817.0,62.6004,62.6004,62.4658,62.5286,9817.0
2018-01-30 10:10:00,69.67,69.7,69.48,69.61,5010.0,62.5286,62.5555,62.3581,62.4748,5010.0
2018-01-30 10:15:00,69.63,69.64,69.4,69.4,5792.0,62.4927,62.5017,62.2863,62.2863,5792.0
2018-01-30 10:20:00,69.44,69.52,69.39,69.39,10511.0,62.3222,62.394,62.2773,62.2773,10511.0
2018-01-30 10:25:00,69.37,69.46,69.37,69.45,4303.0,62.2594,62.3401,62.2594,62.3312,4303.0
2018-01-30 10:30:00,69.46,69.64,69.46,69.63,5300.0,62.3401,62.5017,62.3401,62.4927,5300.0
2018-01-30 10:35:00,69.64,69.71,69.64,69.67,6200.0,62.5017,62.5645,62.5017,62.5286,6200.0
2018-01-30 10:40:00,69.65,69.66,69.48,69.53,13531.0,62.5107,62.5196,62.3581,62.403,13531.0
2018-01-30 10:45:00,69.52,69.52,69.38,69.43,3541.0,62.394,62.394,62.2683,62.3132,3541.0
2018-01-30 10:50:00,69.43,69.57,69.36,69.55,8614.0,62.3132,62.4389,62.2504,62.4209,8614.0
2018-01-30 10:55:00,69.58,69.6,69.46,69.46,5230.0,62.4478,62.4658,62.3401,62.3401,5230.0
2018-01-30 11:00:00,69.5,69.56,69.4,69.44,9609.0,62.376,62.4299,62.2863,62.3222,9609.0
2018-01-30 11:05:00,69.44,69.48,69.38,69.44,9792.0,62.3222,62.3581,62.2683,62.3222,9792.0
2018-01-30 11:10:00,69.46,69.59,69.46,69.59,4900.0,62.3401,62.4568,62.3401,62.4568,4900.0
2018-01-30 11:15:00,69.6,69.61,69.48,69.48,8154.0,62.4658,62.4748,62.3581,62.3581,8154.0
2018-01-30 11:20:00,69.5,69.58,69.5,69.54,8901.0,62.376,62.4478,62.376,62.4119,8901.0
2018-01-30 11:25:00,69.52,69.59,69.47,69.58,5237.0,62.394,62.4568,62.3491,62.4478,5237.0
2018-01-30 11:30:00,69.61,69.65,69.54,69.64,14572.0,62.4748,62.5107,62.4119,62.5017,14572.0
2018-01-30 11:35:00,69.64,69.73,69.62,69.71,6930.0,62.5017,62.5825,62.4837,62.5645,6930.0
2018-01-30 11:40:00,69.72,69.83,69.71,69.8,5586.0,62.5735,62.6722,62.5645,62.6453,5586.0
2018-01-30 11:45:00,69.82,69.82,69.68,69.68,5978.0,62.6632,62.6632,62.5376,62.5376,5978.0
2018-01-30 11:50:00,69.68,69.74,69.68,69.73,5685.0,62.5376,62.5914,62.5376,62.5825,5685.0
2018-01-30 11:55:00,69.72,69.75,69.68,69.68,6490.0,62.5735,62.6004,62.5376,62.5376,6490.0
2018-01-30 12:00:00,69.69,69.7,69.65,69.65,7700.0,62.5466,62.5555,62.5107,62.5107,7700.0
2018-01-30 12:05:00,69.64,69.68,69.61,69.68,16329.0,62.5017,62.5376,62.4748,62.5376,16329.0
2018-01-30 12:10:00,69.68,69.76,69.67,69.76,7882.0,62.5376,62.6094,62.5286,62.6094,7882.0
2018-01-30 12:15:00,69.77,69.79,69.76,69.76,6956.0,62.6184,62.6363,62.6094,62.6094,6956.0
2018-01-30 12:20:00,69.75,69.77,69.69,69.73,4224.0,62.6004,62.6184,62.5466,62.5825,4224.0
2018-01-30 12:25:00,69.72,69.72,69.7,69.72,2100.0,62.5735,62.5735,62.5555,62.5735,2100.0
2018-01-30 12:30:00,69.74,69.78,69.72,69.78,6752.0,62.5914,62.6273,62.5735,62.6273,6752.0
2018-01-30 12:35:00,69.76,69.76,69.71,69.71,5200.0,62.6094,62.6094,62.5645,62.5645,5200.0
2018-01-30 12:40:00,69.72,69.76,69.7,69.73,5786.0,62.5735,62.6094,62.5555,62.5825,5786.0
2018-01-30 12:45:00,69.71,69.71,69.62,69.64,8035.0,62.5645,62.5645,62.4837,62.5017,8035.0
2018-01-30 12:50:00,69.65,69.72,69.65,69.66,5015.0,62.5107,62.5735,62.5107,62.5196,5015.0
2018-01-30 12:55:00,69.65,69.69,69.57,69.61,4300.0,62.5107,62.5466,62.4389,62.4748,4300.0
2018-01-30 13:00:00,69.59,69.64,69.58,69.63,4395.0,62.4568,62.5017,62.4478,62.4927,4395.0
2018-01-30 13:05:00,69.61,69.7,69.59,69.7,12537.0,62.4748,62.5555,62.4568,62.5555,12537.0
2018-01-30 13:10:00,69.72,69.78,69.72,69.75,11502.0,62.5735,62.6273,62.5735,62.6004,11502.0
2018-01-30 13:15:00,69.75,69.81,69.75,69.75,5100.0,62.6004,62.6543,62.6004,62.6004,5100.0
2018-01-30 13:20:00,69.73,69.74,69.62,69.64,30164.0,62.5825,62.5914,62.4837,62.5017,30164.0
2018-01-30 13:25:00,69.64,69.64,69.56,69.56,811.0,62.5017,62.5017,62.4299,62.4299,811.0
2018-01-30 13:30:00,69.56,69.61,69.54,69.61,4900.0,62.4299,62.4748,62.4119,62.4748,4900.0
2018-01-30 13:35:00,69.58,69.63,69.58,69.62,2045.0,62.4478,62.4927,62.4478,62.4837,2045.0
2018-01-30 13:40:00,69.62,69.67,69.62,69.65,2313.0,62.4837,62.5286,62.4837,62.5107,2313.0
2018-01-30 13:45:00,69.62,69.7,69.62,69.7,3959.0,62.4837,62.5555,62.4837,62.5555,3959.0
2018-01-30 13:50:00,69.7,69.72,69.67,69.67,8375.0,62.5555,62.5735,62.5286,62.5286,8375.0
2018-01-30 13:55:00,69.67,69.71,69.56,69.56,4651.0,62.5286,62.5645,62.4299,62.4299,4651.0
2018-01-30 14:00:00,69.61,69.65,69.57,69.6,4843.0,62.4748,62.5107,62.4389,62.4658,4843.0
2018-01-30 14:05:00,69.62,69.66,69.62,69.66,4973.0,62.4837,62.5196,62.4837,62.5196,4973.0
2018-01-30 14:10:00,69.65,69.73,69.62,69.66,6866.0,62.5107,62.5825,62.4837,62.5196,6866.0
2018-01-30 14:15:00,69.66,69.66,69.61,69.64,3974.0,62.5196,62.5196,62.4748,62.5017,3974.0
2018-01-30 14:20:00,69.62,69.63,69.54,69.62,5098.0,62.4837,62.4927,62.4119,62.4837,5098.0
2018-01-30 14:25:00,69.63,69.7,69.61,69.7,7600.0,62.4927,62.5555,62.4748,62.5555,7600.0
2018-01-30 14:30:00,69.7,69.7,69.56,69.57,8197.0,62.5555,62.5555,62.4299,62.4389,8197.0
2018-01-30 14:35:00,69.58,69.61,69.52,69.56,11997.0,62.4478,62.4748,62.394,62.4299,11997.0
2018-01-30 14:40:00,69.58,69.6,69.54,69.58,6761.0,62.4478,62.4658,62.4119,62.4478,6761.0
2018-01-30 14:45:00,69.59,69.59,69.56,69.58,6145.0,62.4568,62.4568,62.4299,62.4478,6145.0
2018-01-30 14:50:00,69.58,69.6,69.55,69.59,6165.0,62.4478,62.4658,62.4209,62.4568,6165.0
2018-01-30 14:55:00,69.6,69.63,69.56,69.6,9957.0,62.4658,62.4927,62.4299,62.4658,9957.0
2018-01-30 15:00:00,69.58,69.61,69.57,69.61,4673.0,62.4478,62.4748,62.4389,62.4748,4673.0
2018-01-30 15:05:00,69.6,69.69,69.56,69.67,14364.0,62.4658,62.5466,62.4299,62.5286,14364.0
2018-01-30 15:10:00,69.66,69.71,69.65,69.7,21141.0,62.5196,62.5645,62.5107,62.5555,21141.0
2018-01-30 15:15:00,69.69,69.75,69.66,69.73,47642.0,62.5466,62.6004,62.5196,62.5825,47642.0
2018-01-30 15:20:00,69.74,69.75,69.56,69.59,22665.0,62.5914,62.6004,62.4299,62.4568,22665.0
2018-01-30 15:25:00,69.59,69.61,69.54,69.61,11367.0,62.4568,62.4748,62.4119,62.4748,11367.0
2018-01-30 15:30:00,69.61,69.61,69.54,69.56,19508.0,62.4748,62.4748,62.4119,62.4299,19508.0
2018-01-30 15:35:00,69.56,69.62,69.53,69.6,18370.0,62.4299,62.4837,62.403,62.4658,18370.0
2018-01-30 15:40:00,69.59,69.6,69.5,69.5,16861.0,62.4568,62.4658,62.376,62.376,16861.0
2018-01-30 15:45:00,69.5,69.55,69.47,69.47,47799.0,62.376,62.4209,62.3491,62.3491,47799.0
2018-01-30 15:50:00,69.48,69.49,69.38,69.39,50717.0,62.3581,62.3671,62.2683,62.2773,50717.0
2018-01-30 15:55:00,69.4,69.48,69.31,69.33,114391.0,62.2863,62.3581,62.2055,62.2235,114391.0
2018-01-31 09:30:00,69.38,69.88,69.36,69.88,17635.0,62.2683,62.7171,62.2504,62.7171,17635.0
2018-01-31 09:35:00,69.93,69.97,69.64,69.7,7581.0,62.762,62.7979,62.5017,62.5555,7581.0
2018-01-31 09:40:00,69.74,69.97,69.68,69.75,8940.0,62.5914,62.7979,62.5376,62.6004,8940.0
2018-01-31 09:45:00,69.73,69.74,69.59,69.59,10306.0,62.5825,62.5914,62.4568,62.4568,10306.0
2018-01-31 09:50:00,69.53,69.62,69.38,69.38,21422.0,62.403,62.4837,62.2683,62.2683,21422.0
2018-01-31 09:55:00,69.36,69.47,69.29,69.36,9817.0,62.2504,62.3491,62.1876,62.2504,9817.0
2018-01-31 10:00:00,69.38,69.38,69.26,69.3,7083.0,62.2683,62.2683,62.1606,62.1965,7083.0
2018-01-31 10:05:00,69.29,69.37,69.21,69.34,6459.0,62.1876,62.2594,62.1158,62.2324,6459.0
2018-01-31 10:10:00,69.37,69.42,69.34,69.41,8234.0,62.2594,62.3042,62.2324,62.2953,8234.0
2018-01-31 10:15:00,69.39,69.51,69.34,69.35,13974.0,62.2773,62.385,62.2324,62.2414,13974.0
2018-01-31 10:20:00,69.37,69.57,69.34,69.46,23578.0,62.2594,62.4389,62.2324,62.3401,23578.0
2018-01-31 10:25:00,69.47,69.51,69.35,69.36,22844.0,62.3491,62.385,62.2414,62.2504,22844.0
2018-01-31 10:30:00,69.4,69.4,69.13,69.13,25236.0,62.2863,62.2863,62.044,62.044,25236.0
2018-01-31 10:35:00,69.2,69.2,69.04,69.08,7007.0,62.1068,62.1068,61.9632,61.9991,7007.0
2018-01-31 10:40:00,69.08,69.08,68.92,68.94,10420.0,61.9991,61.9991,61.8555,61.8734,10420.0
2018-01-31 10:45:00,68.92,68.97,68.89,68.9,10280.0,61.8555,61.9004,61.8286,61.8375,10280.0
2018-01-31 10:50:00,68.92,68.95,68.77,68.87,6831.0,61.8555,61.8824,61.7209,61.8106,6831.0
2018-01-31 10:55:00,68.84,68.87,68.77,68.82,6430.0,61.7837,61.8106,61.7209,61.7657,6430.0
2018-01-31 11:00:00,68.83,68.86,68.77,68.83,3963.0,61.7747,61.8016,61.7209,61.7747,3963.0
2018-01-31 11:05:00,68.83,68.85,68.66,68.66,10114.0,61.7747,61.7927,61.6221,61.6221,10114.0
2018-01-31 11:10:00,68.65,68.73,68.63,68.66,8573.0,61.6132,61.685,61.5952,61.6221,8573.0
2018-01-31 11:15:00,68.65,68.68,68.49,68.57,9353.0,61.6132,61.6401,61.4696,61.5414,9353.0
2018-01-31 11:20:00,68.6,68.6,68.51,68.51,5909.0,61.5683,61.5683,61.4875,61.4875,5909.0
2018-01-31 11:25:00,68.53,68.58,68.51,68.57,6980.0,61.5055,61.5503,61.4875,61.5414,6980.0
2018-01-31 11:30:00,68.56,68.68,68.56,68.67,4556.0,61.5324,61.6401,61.5324,61.6311,4556.0
2018-01-31 11:35:00,68.64,68.64,68.5,68.53,2700.0,61.6042,61.6042,61.4785,61.5055,2700.0
2018-01-31 11:40:00,68.55,68.6,68.55,68.57,1000.0,61.5234,61.5683,61.5234,61.5414,1000.0
2018-01-31 11:45:00,68.6,68.71,68.58,68.69,7399.0,61.5683,61.667,61.5503,61.6491,7399.0
2018-01-31 11:50:00,68.68,68.72,68.68,68.7,500.0,61.6401,61.676,61.6401,61.658,500.0
2018-01-31 11:55:00,68.7,68.7,68.62,68.62,3704.0,61.658,61.658,61.5862,61.5862,3704.0
2018-01-31 12:00:00,68.61,68.61,68.54,68.58,6403.0,61.5773,61.5773,61.5144,61.5503,6403.0
2018-01-31 12:05:00,68.61,68.67,68.6,68.66,3115.0,61.5773,61.6311,61.5683,61.6221,3115.0
2018-01-31 12:10:00,68.65,68.68,68.63,68.66,3687.0,61.6132,61.6401,61.5952,61.6221,3687.0
2018-01-31 12:15:00,68.65,68.67,68.62,68.63,3881.0,61.6132,61.6311,61.5862,61.5952,3881.0
2018-01-31 12:20:00,68.65,68.73,68.65,68.72,7063.0,61.6132,61.685,61.6132,61.676,7063.0
2018-01-31 12:25:00,68.71,68.73,68.67,68.72,8826.0,61.667,61.685,61.6311,61.676,8826.0
2018-01-31 12:30:00,68.74,68.83,68.74,68.83,2126.0,61.6939,61.7747,61.6939,61.7747,2126.0
2018-01-31 12:35:00,68.84,68.9,68.81,68.84,5200.0,61.7837,61.8375,61.7568,61.7837,5200.0
2018-01-31 12:40:00,68.85,68.87,68.83,68.86,3340.0,61.7927,61.8106,61.7747,61.8016,3340.0
2018-01-31 12:45:00,68.88,68.92,68.84,68.84,9578.0,61.8196,61.8555,61.7837,61.7837,9578.0
2018-01-31 12:50:00,68.84,68.96,68.84,68.95,6329.0,61.7837,61.8914,61.7837,61.8824,6329.0
2018-01-31 12:55:00,68.94,68.95,68.9,68.9,2984.0,61.8734,61.8824,61.8375,61.8375,2984.0
2018-01-31 13:00:00,68.92,68.95,68.85,68.95,9797.0,61.8555,61.8824,61.7927,61.8824,9797.0
2018-01-31 13:05:00,68.94,68.96,68.92,68.94,10959.0,61.8734,61.8914,61.8555,61.8734,10959.0
2018-01-31 13:10:00,68.95,68.96,68.89,68.94,7082.0,61.8824,61.8914,61.8286,61.8734,7082.0
2018-01-31 13:15:00,68.93,68.98,68.93,68.95,4700.0,61.8645,61.9093,61.8645,61.8824,4700.0
2018-01-31 13:20:00,68.96,69.0,68.96,68.99,2995.0,61.8914,61.9273,61.8914,61.9183,2995.0
2018-01-31 13:25:00,68.99,68.99,68.93,68.97,7916.0,61.9183,61.9183,61.8645,61.9004,7916.0
2018-01-31 13:30:00,68.98,68.99,68.93,68.94,4523.0,61.9093,61.9183,61.8645,61.8734,4523.0
2018-01-31 13:35:00,68.94,68.95,68.92,68.94,7480.0,61.8734,61.8824,61.8555,61.8734,7480.0
2018-01-31 13:40:00,68.93,68.96,68.84,68.84,11751.0,61.8645,61.8914,61.7837,61.7837,11751.0
2018-01-31 13:45:00,68.84,68.84,68.79,68.8,20676.0,61.7837,61.7837,61.7388,61.7478,20676.0
2018-01-31 13:50:00,68.79,68.85,68.78,68.82,7427.0,61.7388,61.7927,61.7298,61.7657,7427.0
2018-01-31 13:55:00,68.82,68.84,68.59,68.59,9771.0,61.7657,61.7837,61.5593,61.5593,9771.0
2018-01-31 14:00:00,68.61,68.83,68.57,68.63,11762.0,61.5773,61.7747,61.5414,61.5952,11762.0
2018-01-31 14:05:00,68.63,68.77,68.6,68.7,12150.0,61.5952,61.7209,61.5683,61.658,12150.0
2018-01-31 14:10:00,68.75,68.75,68.53,68.58,23988.0,61.7029,61.7029,61.5055,61.5503,23988.0
2018-01-31 14:15:00,68.56,68.66,68.52,68.53,18666.0,61.5324,61.6221,61.4965,61.5055,18666.0
2018-01-31 14:20:00,68.55,68.56,68.22,68.23,25189.0,61.5234,61.5324,61.2272,61.2362,25189.0
2018-01-31 14:25:00,68.26,68.31,68.08,68.19,32358.0,61.2631,61.308,61.1016,61.2003,32358.0
2018-01-31 14:30:00,68.18,68.19,68.01,68.12,22479.0,61.1913,61.2003,61.0388,61.1375,22479.0
2018-01-31 14:35:00,68.11,68.12,68.01,68.04,17125.0,61.1285,61.1375,61.0388,61.0657,17125.0
2018-01-31 14:40:00,68.04,68.21,68.04,68.17,18672.0,61.0657,61.2183,61.0657,61.1824,18672.0
2018-01-31 14:45:00,68.16,68.16,67.94,67.95,21918.0,61.1734,61.1734,60.9759,60.9849,21918.0
2018-01-31 14:50:00,67.93,68.06,67.8,68.04,14284.0,60.967,61.0836,60.8503,61.0657,14284.0
2018-01-31 14:55:00,68.03,68.18,68.03,68.16,9315.0,61.0567,61.1913,61.0567,61.1734,9315.0
2018-01-31 15:00:00,68.18,68.19,68.1,68.19,10563.0,61.1913,61.2003,61.1195,61.2003,10563.0
2018-01-31 15:05:00,68.18,68.2,68.08,68.14,15295.0,61.1913,61.2093,61.1016,61.1554,15295.0
2018-01-31 15:10:00,68.14,68.15,68.03,68.03,13144.0,61.1554,61.1644,61.0567,61.0567,13144.0
2018-01-31 15:15:00,68.02,68.08,67.96,68.05,10102.0,61.0477,61.1016,60.9939,61.0747,10102.0
2018-01-31 15:20:00,68.05,68.12,68.04,68.1,17388.0,61.0747,61.1375,61.0657,61.1195,17388.0
2018-01-31 15:25:00,68.1,68.2,68.1,68.2,7293.0,61.1195,61.2093,61.1195,61.2093,7293.0
2018-01-31 15:30:00,68.21,68.32,68.2,68.31,22320.0,61.2183,61.317,61.2093,61.308,22320.0
2018-01-31 15:35:00,68.31,68.36,68.27,68.32,25941.0,61.308,61.3529,61.2721,61.317,25941.0
2018-01-31 15:40:00,68.32,68.51,68.32,68.49,27708.0,61.317,61.4875,61.317,61.4696,27708.0
2018-01-31 15:45:00,68.47,68.51,68.34,68.35,27603.0,61.4516,61.4875,61.3349,61.3439,27603.0
2018-01-31 15:50:00,68.34,68.4,68.32,68.34,47232.0,61.3349,61.3888,61.317,61.3349,47232.0
2018-01-31 15:55:00,68.34,68.37,68.3,68.33,77886.0,61.3349,61.3619,61.299,61.326,77886.0
2018-02-01 09:30:00,68.3,68.78,68.04,68.77,16986.0,61.299,61.7298,61.0657,61.7209,16986.0
2018-02-01 09:35:00,68.75,69.0,68.66,68.75,10174.0,61.7029,61.9273,61.6221,61.7029,10174.0
2018-02-01 09:40:00,68.76,68.87,68.41,68.41,6866.0,61.7119,61.8106,61.3978,61.3978,6866.0
2018-02-01 09:45:00,68.42,68.54,68.38,68.41,3617.0,61.4067,61.5144,61.3708,61.3978,3617.0
2018-02-01 09:50:00,68.45,68.66,68.42,68.61,3912.0,61.4337,61.6221,61.4067,61.5773,3912.0
2018-02-01 09:55:00,68.56,68.6,68.49,68.49,4452.0,61.5324,61.5683,61.4696,61.4696,4452.0
2018-02-01 10:00:00,68.48,68.55,68.41,68.45,4100.0,61.4606,61.5234,61.3978,61.4337,4100.0
2018-02-01 10:05:00,68.44,68.48,68.34,68.34,4500.0,61.4247,61.4606,61.3349,61.3349,4500.0
2018-02-01 10:10:00,68.3,68.36,68.23,68.32,8307.0,61.299,61.3529,61.2362,61.317,8307.0
2018-02-01 10:15:00,68.32,68.56,68.3,68.56,5300.0,61.317,61.5324,61.299,61.5324,5300.0
2018-02-01 10:20:00,68.58,68.7,68.57,68.68,6422.0,61.5503,61.658,61.5414,61.6401,6422.0
2018-02-01 10:25:00,68.7,68.7,68.57,68.61,4387.0,61.658,61.658,61.5414,61.5773,4387.0
2018-02-01 10:30:00,68.6,68.64,68.48,68.55,2847.0,61.5683,61.6042,61.4606,61.5234,2847.0
2018-02-01 10:35:00,68.56,68.69,68.53,68.62,6812.0,61.5324,61.6491,61.5055,61.5862,6812.0
2018-02-01 10:40:00,68.59,68.68,68.59,68.62,2400.0,61.5593,61.6401,61.5593,61.5862,2400.0
2018-02-01 10:45:00,68.61,68.67,68.6,68.65,3563.0,61.5773,61.6311,61.5683,61.6132,3563.0
2018-02-01 10:50:00,68.65,68.79,68.63,68.78,6479.0,61.6132,61.7388,61.5952,61.7298,6479.0
2018-02-01 10:55:00,68.77,68.82,68.74,68.82,2800.0,61.7209,61.7657,61.6939,61.7657,2800.0
2018-02-01 11:00:00,68.84,68.99,68.8,68.93,5010.0,61.7837,61.9183,61.7478,61.8645,5010.0
2018-02-01 11:05:00,68.93,68.93,68.86,68.91,4035.0,61.8645,61.8645,61.8016,61.8465,4035.0
2018-02-01 11:10:00,68.89,68.92,68.87,68.91,3511.0,61.8286,61.8555,61.8106,61.8465,3511.0
2018-02-01 11:15:00,68.97,69.12,68.94,68.96,3995.0,61.9004,62.035,61.8734,61.8914,3995.0
2018-02-01 11:20:00,68.97,68.99,68.9,68.97,6912.0,61.9004,61.9183,61.8375,61.9004,6912.0
2018-02-01 11:25:00,69.0,69.04,68.94,68.95,5019.0,61.9273,61.9632,61.8734,61.8824,5019.0
2018-02-01 11:30:00,68.94,69.14,68.94,69.09,7074.0,61.8734,62.0529,61.8734,62.0081,7074.0
2018-02-01 11:35:00,69.1,69.16,69.05,69.12,8509.0,62.017,62.0709,61.9722,62.035,8509.0
2018-02-01 11:40:00,69.14,69.17,69.09,69.15,6608.0,62.0529,62.0799,62.0081,62.0619,6608.0
2018-02-01 11:45:00,69.13,69.18,69.05,69.08,8552.0,62.044,62.0888,61.9722,61.9991,8552.0
2018-02-01 11:50:00,69.08,69.08,68.97,69.03,6700.0,61.9991,61.9991,61.9004,61.9542,6700.0
2018-02-01 11:55:00,69.01,69.12,69.0,69.12,5818.0,61.9363,62.035,61.9273,62.035,5818.0
2018-02-01 12:00:00,69.08,69.11,69.02,69.02,2005.0,61.9991,62.026,61.9452,61.9452,2005.0
2018-02-01 12:05:00,69.04,69.07,68.95,68.95,3921.0,61.9632,61.9901,61.8824,61.8824,3921.0
2018-02-01 12:10:00,68.95,68.95,68.91,68.91,5228.0,61.8824,61.8824,61.8465,61.8465,5228.0
2018-02-01 12:15:00,68.92,69.01,68.92,69.01,2701.0,61.8555,61.9363,61.8555,61.9363,2701.0
2018-02-01 12:20:00,68.99,69.19,68.99,69.16,21780.0,61.9183,62.0978,61.9183,62.0709,21780.0
2018-02-01 12:25:00,69.16,69.17,69.03,69.06,14808.0,62.0709,62.0799,61.9542,61.9811,14808.0
2018-02-01 12:30:00,69.02,69.06,68.98,69.01,3307.0,61.9452,61.9811,61.9093,61.9363,3307.0
2018-02-01 12:35:00,68.99,69.11,68.99,69.11,4366.0,61.9183,62.026,61.9183,62.026,4366.0
2018-02-01 12:40:00,69.09,69.11,69.03,69.07,10015.0,62.0081,62.026,61.9542,61.9901,10015.0
2018-02-01 12:45:00,69.09,69.12,69.08,69.1,3916.0,62.0081,62.035,61.9991,62.017,3916.0
2018-02-01 12:50:00,69.1,69.14,69.08,69.08,5642.0,62.017,62.0529,61.9991,61.9991,5642.0
2018-02-01 12:55:00,69.07,69.09,69.07,69.09,3990.0,61.9901,62.0081,61.9901,62.0081,3990.0
2018-02-01 13:00:00,69.06,69.1,69.04,69.1,3862.0,61.9811,62.017,61.9632,62.017,3862.0
2018-02-01 13:05:00,69.12,69.15,69.11,69.13,3796.0,62.035,62.0619,62.026,62.044,3796.0
2018-02-01 13:10:00,69.14,69.16,69.14,69.15,3600.0,62.0529,62.0709,62.0529,62.0619,3600.0
2018-02-01 13:15:00,69.14,69.21,69.14,69.2,4227.0,62.0529,62.1158,62.0529,62.1068,4227.0
2018-02-01 13:20:00,69.23,69.23,69.15,69.2,2783.0,62.1337,62.1337,62.0619,62.1068,2783.0
2018-02-01 13:25:00,69.17,69.32,69.17,69.29,6356.0,62.0799,62.2145,62.0799,62.1876,6356.0
2018-02-01 13:30:00,69.28,69.29,69.22,69.23,4751.0,62.1786,62.1876,62.1247,62.1337,4751.0
2018-02-01 13:35:00,69.2,69.27,69.2,69.24,5618.0,62.1068,62.1696,62.1068,62.1427,5618.0
2018-02-01 13:40:00,69.24,69.26,69.22,69.26,6100.0,62.1427,62.1606,62.1247,62.1606,6100.0
2018-02-01 13:45:00,69.24,69.24,69.19,69.2,5060.0,62.1427,62.1427,62.0978,62.1068,5060.0
2018-02-01 13:50:00,69.2,69.21,69.05,69.05,6700.0,62.1068,62.1158,61.9722,61.9722,6700.0
2018-02-01 13:55:00,69.03,69.1,68.98,69.07,8017.0,61.9542,62.017,61.9093,61.9901,8017.0
2018-02-01 14:00:00,69.05,69.05,68.91,68.92,6276.0,61.9722,61.9722,61.8465,61.8555,6276.0
2018-02-01 14:05:00,68.92,68.95,68.86,68.93,14902.0,61.8555,61.8824,61.8016,61.8645,14902.0
2018-02-01 14:10:00,68.91,68.94,68.87,68.91,5927.0,61.8465,61.8734,61.8106,61.8465,5927.0
2018-02-01 14:15:00,68.92,68.99,68.75,68.75,18200.0,61.8555,61.9183,61.7029,61.7029,18200.0
2018-02-01 14:20:00,68.76,68.84,68.68,68.8,8926.0,61.7119,61.7837,61.6401,61.7478,8926.0
2018-02-01 14:25:00,68.81,68.91,68.78,68.91,5600.0,61.7568,61.8465,61.7298,61.8465,5600.0
2018-02-01 14:30:00,68.89,69.0,68.89,68.94,4137.0,61.8286,61.9273,61.8286,61.8734,4137.0
2018-02-01 14:35:00,68.94,69.02,68.92,68.95,7723.0,61.8734,61.9452,61.8555,61.8824,7723.0
2018-02-01 14:40:00,68.95,69.04,68.95,68.95,7489.0,61.8824,61.9632,61.8824,61.8824,7489.0
2018-02-01 14:45:00,68.97,69.16,68.96,69.16,20062.0,61.9004,62.0709,61.8914,62.0709,20062.0
2018-02-01 14:50:00,69.17,69.19,69.06,69.06,7377.0,62.0799,62.0978,61.9811,61.9811,7377.0
2018-02-01 14:55:00,69.04,69.12,69.02,69.11,8669.0,61.9632,62.035,61.9452,62.026,8669.0
2018-02-01 15:00:00,69.1,69.14,69.08,69.08,8707.0,62.017,62.0529,61.9991,61.9991,8707.0
2018-02-01 15:05:00,69.07,69.11,69.04,69.11,7388.0,61.9901,62.026,61.9632,62.026,7388.0
2018-02-01 15:10:00,69.13,69.15,69.08,69.13,10912.0,62.044,62.0619,61.9991,62.044,10912.0
2018-02-01 15:15:00,69.12,69.18,69.07,69.09,6051.0,62.035,62.0888,61.9901,62.0081,6051.0
2018-02-01 15:20:00,69.08,69.15,69.04,69.15,12609.0,61.9991,62.0619,61.9632,62.0619,12609.0
2018-02-01 15:25:00,69.15,69.18,69.11,69.14,11101.0,62.0619,62.0888,62.026,62.0529,11101.0
2018-02-01 15:30:00,69.13,69.13,69.02,69.03,13351.0,62.044,62.044,61.9452,61.9542,13351.0
2018-02-01 15:35:00,69.04,69.12,69.04,69.09,21165.0,61.9632,62.035,61.9632,62.0081,21165.0
2018-02-01 15:40:00,69.08,69.08,69.0,69.02,21950.0,61.9991,61.9991,61.9273,61.9452,21950.0
2018-02-01 15:45:00,68.99,69.13,68.99,69.11,21136.0,61.9183,62.044,61.9183,62.026,21136.0
2018-02-01 15:50:00,69.11,69.16,69.02,69.15,41266.0,62.026,62.0709,61.9452,62.0619,41266.0
2018-02-01 15:55:00,69.13,69.27,69.1,69.22,103490.0,62.044,62.1696,62.017,62.1247,103490.0
2018-02-02 09:30:00,68.89,69.5,68.89,69.5,16423.0,61.8286,62.376,61.8286,62.376,16423.0
2018-02-02 09:35:00,69.44,69.65,69.36,69.48,5233.0,62.3222,62.5107,62.2504,62.3581,5233.0
2018-02-02 09:40:00,69.37,69.45,69.33,69.45,1100.0,62.2594,62.3312,62.2235,62.3312,1100.0
2018-02-02 09:45:00,69.39,69.39,69.16,69.35,6500.0,62.2773,62.2773,62.0709,62.2414,6500.0
2018-02-02 09:50:00,69.42,69.65,69.37,69.5,7790.0,62.3042,62.5107,62.2594,62.376,7790.0
2018-02-02 09:55:00,69.53,69.62,69.48,69.52,2900.0,62.403,62.4837,62.3581,62.394,2900.0
2018-02-02 10:00:00,69.45,69.54,69.34,69.54,4400.0,62.3312,62.4119,62.2324,62.4119,4400.0
2018-02-02 10:05:00,69.52,69.75,69.41,69.41,7215.0,62.394,62.6004,62.2953,62.2953,7215.0
2018-02-02 10:10:00,69.41,69.54,69.37,69.43,3400.0,62.2953,62.4119,62.2594,62.3132,3400.0
2018-02-02 10:15:00,69.38,69.41,69.33,69.39,2805.0,62.2683,62.2953,62.2235,62.2773,2805.0
2018-02-02 10:20:00,69.34,69.47,69.33,69.36,5864.0,62.2324,62.3491,62.2235,62.2504,5864.0
2018-02-02 10:25:00,69.36,69.55,69.36,69.47,5601.0,62.2504,62.4209,62.2504,62.3491,5601.0
2018-02-02 10:30:00,69.49,69.49,69.35,69.45,4510.0,62.3671,62.3671,62.2414,62.3312,4510.0
2018-02-02 10:35:00,69.41,69.47,69.4,69.44,2639.0,62.2953,62.3491,62.2863,62.3222,2639.0
2018-02-02 10:40:00,69.42,69.52,69.4,69.45,9758.0,62.3042,62.394,62.2863,62.3312,9758.0
2018-02-02 10:45:00,69.46,69.6,69.44,69.6,3360.0,62.3401,62.4658,62.3222,62.4658,3360.0
2018-02-02 10:50:00,69.55,69.63,69.51,69.55,5128.0,62.4209,62.4927,62.385,62.4209,5128.0
2018-02-02 10:55:00,69.54,69.65,69.43,69.49,3850.0,62.4119,62.5107,62.3132,62.3671,3850.0
2018-02-02 11:00:00,69.5,69.59,69.32,69.47,5615.0,62.376,62.4568,62.2145,62.3491,5615.0
2018-02-02 11:05:00,69.45,69.5,69.37,69.46,5120.0,62.3312,62.376,62.2594,62.3401,5120.0
2018-02-02 11:10:00,69.46,69.46,69.25,69.25,2827.0,62.3401,62.3401,62.1517,62.1517,2827.0
2018-02-02 11:15:00,69.29,69.34,69.16,69.16,5622.0,62.1876,62.2324,62.0709,62.0709,5622.0
2018-02-02 11:20:00,69.17,69.36,69.16,69.29,5358.0,62.0799,62.2504,62.0709,62.1876,5358.0
2018-02-02 11:25:00,69.33,69.38,69.27,69.29,2600.0,62.2235,62.2683,62.1696,62.1876,2600.0
2018-02-02 11:30:00,69.28,69.34,69.21,69.21,2100.0,62.1786,62.2324,62.1158,62.1158,2100.0
2018-02-02 11:35:00,69.26,69.4,69.17,69.37,8000.0,62.1606,62.2863,62.0799,62.2594,8000.0
2018-02-02 11:40:00,69.37,69.48,69.37,69.48,4700.0,62.2594,62.3581,62.2594,62.3581,4700.0
2018-02-02 11:45:00,69.43,69.53,69.42,69.46,5483.0,62.3132,62.403,62.3042,62.3401,5483.0
2018-02-02 11:50:00,69.5,69.51,69.45,69.47,7139.0,62.376,62.385,62.3312,62.3491,7139.0
2018-02-02 11:55:00,69.47,69.48,69.26,69.26,3440.0,62.3491,62.3581,62.1606,62.1606,3440.0
2018-02-02 12:00:00,69.27,69.31,69.25,69.31,4828.0,62.1696,62.2055,62.1517,62.2055,4828.0
2018-02-02 12:05:00,69.29,69.34,69.23,69.23,5536.0,62.1876,62.2324,62.1337,62.1337,5536.0
2018-02-02 12:10:00,69.25,69.31,69.22,69.26,2900.0,62.1517,62.2055,62.1247,62.1606,2900.0
2018-02-02 12:15:00,69.3,69.31,69.24,69.27,3200.0,62.1965,62.2055,62.1427,62.1696,3200.0
2018-02-02 12:20:00,69.24,69.24,69.2,69.2,1200.0,62.1427,62.1427,62.1068,62.1068,1200.0
2018-02-02 12:25:00,69.22,69.32,69.21,69.28,5143.0,62.1247,62.2145,62.1158,62.1786,5143.0
2018-02-02 12:30:00,69.27,69.27,69.23,69.25,2200.0,62.1696,62.1696,62.1337,62.1517,2200.0
2018-02-02 12:35:00,69.28,69.31,69.19,69.19,2935.0,62.1786,62.2055,62.0978,62.0978,2935.0
2018-02-02 12:40:00,69.22,69.25,69.19,69.23,4314.0,62.1247,62.1517,62.0978,62.1337,4314.0
2018-02-02 12:45:00,69.19,69.33,69.19,69.32,9883.0,62.0978,62.2235,62.0978,62.2145,9883.0
2018-02-02 12:50:00,69.31,69.37,69.31,69.33,5035.0,62.2055,62.2594,62.2055,62.2235,5035.0
2018-02-02 12:55:00,69.34,69.36,69.3,69.3,2136.0,62.2324,62.2504,62.1965,62.1965,2136.0
2018-02-02 13:00:00,69.28,69.28,69.19,69.28,2700.0,62.1786,62.1786,62.0978,62.1786,2700.0
2018-02-02 13:05:00,69.28,69.31,69.21,69.21,3061.0,62.1786,62.2055,62.1158,62.1158,3061.0
2018-02-02 13:10:00,69.18,69.25,69.16,69.25,3816.0,62.0888,62.1517,62.0709,62.1517,3816.0
2018-02-02 13:15:00,69.23,69.24,69.19,69.2,1887.0,62.1337,62.1427,62.0978,62.1068,1887.0
2018-02-02 13:20:00,69.19,69.21,69.11,69.11,3833.0,62.0978,62.1158,62.026,62.026,3833.0
2018-02-02 13:25:00,69.16,69.17,69.11,69.16,2085.0,62.0709,62.0799,62.026,62.0709,2085.0
2018-02-02 13:30:00,69.19,69.31,69.19,69.28,2800.0,62.0978,62.2055,62.0978,62.1786,2800.0
2018-02-02 13:35:00,69.28,69.3,69.23,69.23,3838.0,62.1786,62.1965,62.1337,62.1337,3838.0
2018-02-02 13:40:00,69.23,69.23,69.14,69.14,5045.0,62.1337,62.1337,62.0529,62.0529,5045.0
2018-02-02 13:45:00,69.13,69.14,69.05,69.08,2230.0,62.044,62.0529,61.9722,61.9991,2230.0
2018-02-02 13:50:00,69.06,69.14,69.05,69.12,4656.0,61.9811,62.0529,61.9722,62.035,4656.0
2018-02-02 13:55:00,69.09,69.13,69.06,69.08,3416.0,62.0081,62.044,61.9811,61.9991,3416.0
2018-02-02 14:00:00,69.08,69.08,68.99,69.0,4750.0,61.9991,61.9991,61.9183,61.9273,4750.0
2018-02-02 14:05:00,69.03,69.04,68.98,69.0,5116.0,61.9542,61.9632,61.9093,61.9273,5116.0
2018-02-02 14:10:00,69.0,69.01,68.85,68.87,19545.0,61.9273,61.9363,61.7927,61.8106,19545.0
2018-02-02 14:15:00,68.88,68.94,68.84,68.87,8580.0,61.8196,61.8734,61.7837,61.8106,8580.0
2018-02-02 14:20:00,68.86,68.91,68.82,68.82,3873.0,61.8016,61.8465,61.7657,61.7657,3873.0
2018-02-02 14:25:00,68.86,68.87,68.78,68.8,4923.0,61.8016,61.8106,61.7298,61.7478,4923.0
2018-02-02 14:30:00,68.8,68.99,68.78,68.97,4800.0,61.7478,61.9183,61.7298,61.9004,4800.0
2018-02-02 14:35:00,68.98,68.98,68.88,68.91,8169.0,61.9093,61.9093,61.8196,61.8465,8169.0
2018-02-02 14:40:00,68.94,69.0,68.9,69.0,4360.0,61.8734,61.9273,61.8375,61.9273,4360.0
2018-02-02 14:45:00,68.98,68.99,68.87,68.89,8521.0,61.9093,61.9183,61.8106,61.8286,8521.0
2018-02-02 14:50:00,68.91,68.95,68.87,68.95,5099.0,61.8465,61.8824,61.8106,61.8824,5099.0
2018-02-02 14:55:00,68.91,68.96,68.83,68.83,3637.0,61.8465,61.8914,61.7747,61.7747,3637.0
2018-02-02 15:00:00,68.85,68.88,68.81,68.84,8171.0,61.7927,61.8196,61.7568,61.7837,8171.0
2018-02-02 15:05:00,68.83,68.83,68.7,68.7,10670.0,61.7747,61.7747,61.658,61.658,10670.0
2018-02-02 15:10:00,68.71,68.91,68.71,68.84,14161.0,61.667,61.8465,61.667,61.7837,14161.0
2018-02-02 15:15:00,68.82,69.12,68.82,68.89,17554.0,61.7657,62.035,61.7657,61.8286,17554.0
2018-02-02 15:20:00,68.91,69.0,68.89,68.97,11532.0,61.8465,61.9273,61.8286,61.9004,11532.0
2018-02-02 15:25:00,68.99,69.0,68.9,68.9,10509.0,61.9183,61.9273,61.8375,61.8375,10509.0
2018-02-02 15:30:00,68.87,68.88,68.73,68.75,19427.0,61.8106,61.8196,61.685,61.7029,19427.0
2018-02-02 15:35:00,68.75,68.86,68.7,68.81,12784.0,61.7029,61.8016,61.658,61.7568,12784.0
2018-02-02 15:40:00,68.81,68.82,68.69,68.75,17277.0,61.7568,61.7657,61.6491,61.7029,17277.0
2018-02-02 15:45:00,68.74,68.74,68.62,68.69,25341.0,61.6939,61.6939,61.5862,61.6491,25341.0
2018-02-02 15:50:00,68.69,68.72,68.67,68.7,28868.0,61.6491,61.676,61.6311,61.658,28868.0
2018-02-02 15:55:00,68.71,68.72,68.56,68.58,91112.0,61.667,61.676,61.5324,61.5503,91112.0
2018-02-05 09:30:00,68.23,68.59,67.82,68.55,26402.0,61.2362,61.5593,60.8682,61.5234,26402.0
2018-02-05 09:35:00,68.56,68.65,68.32,68.38,7900.0,61.5324,61.6132,61.317,61.3708,7900.0
2018-02-05 09:40:00,68.43,68.43,68.12,68.18,10136.0,61.4157,61.4157,61.1375,61.1913,10136.0
2018-02-05 09:45:00,68.18,68.37,68.18,68.28,17454.0,61.1913,61.3619,61.1913,61.2811,17454.0
2018-02-05 09:50:00,68.28,68.45,68.26,68.36,7900.0,61.2811,61.4337,61.2631,61.3529,7900.0
2018-02-05 09:55:00,68.37,68.41,68.28,68.39,6981.0,61.3619,61.3978,61.2811,61.3798,6981.0
2018-02-05 10:00:00,68.4,68.65,68.38,68.59,14397.0,61.3888,61.6132,61.3708,61.5593,14397.0
2018-02-05 10:05:00,68.62,68.74,68.52,68.68,7422.0,61.5862,61.6939,61.4965,61.6401,7422.0
2018-02-05 10:10:00,68.69,68.74,68.63,68.74,5786.0,61.6491,61.6939,61.5952,61.6939,5786.0
2018-02-05 10:15:00,68.71,68.79,68.66,68.76,11327.0,61.667,61.7388,61.6221,61.7119,11327.0
2018-02-05 10:20:00,68.78,68.8,68.7,68.78,17557.0,61.7298,61.7478,61.658,61.7298,17557.0
2018-02-05 10:25:00,68.78,68.81,68.66,68.69,23292.0,61.7298,61.7568,61.6221,61.6491,23292.0
2018-02-05 10:30:00,68.69,68.72,68.57,68.62,19699.0,61.6491,61.676,61.5414,61.5862,19699.0
2018-02-05 10:35:00,68.59,68.61,68.41,68.49,12894.0,61.5593,61.5773,61.3978,61.4696,12894.0
2018-02-05 10:40:00,68.49,68.53,68.47,68.48,13731.0,61.4696,61.5055,61.4516,61.4606,13731.0
2018-02-05 10:45:00,68.5,68.58,68.5,68.55,3371.0,61.4785,61.5503,61.4785,61.5234,3371.0
2018-02-05 10:50:00,68.57,68.61,68.52,68.57,8940.0,61.5414,61.5773,61.4965,61.5414,8940.0
2018-02-05 10:55:00,68.56,68.66,68.56,68.64,5348.0,61.5324,61.6221,61.5324,61.6042,5348.0
2018-02-05 11:00:00,68.65,68.67,68.59,68.6,4168.0,61.6132,61.6311,61.5593,61.5683,4168.0
2018-02-05 11:05:00,68.62,68.7,68.6,68.68,3756.0,61.5862,61.658,61.5683,61.6401,3756.0
2018-02-05 11:10:00,68.7,68.7,68.64,68.69,5938.0,61.658,61.658,61.6042,61.6491,5938.0
2018-02-05 11:15:00,68.71,68.73,68.68,68.73,3584.0,61.667,61.685,61.6401,61.685,3584.0
2018-02-05 11:20:00,68.73,68.75,68.69,68.7,4748.0,61.685,61.7029,61.6491,61.658,4748.0
2018-02-05 11:25:00,68.71,68.77,68.64,68.69,4962.0,61.667,61.7209,61.6042,61.6491,4962.0
2018-02-05 11:30:00,68.68,68.69,68.62,68.66,6329.0,61.6401,61.6491,61.5862,61.6221,6329.0
2018-02-05 11:35:00,68.66,68.7,68.65,68.7,7465.0,61.6221,61.658,61.6132,61.658,7465.0
2018-02-05 11:40:00,68.72,68.72,68.61,68.61,12029.0,61.676,61.676,61.5773,61.5773,12029.0
2018-02-05 11:45:00,68.61,68.65,68.61,68.62,2186.0,61.5773,61.6132,61.5773,61.5862,2186.0
2018-02-05 11:50:00,68.61,68.68,68.61,68.66,5085.0,61.5773,61.6401,61.5773,61.6221,5085.0
2018-02-05 11:55:00,68.64,68.7,68.63,68.67,5512.0,61.6042,61.658,61.5952,61.6311,5512.0
2018-02-05 12:00:00,68.66,68.66,68.6,68.6,2078.0,61.6221,61.6221,61.5683,61.5683,2078.0
2018-02-05 12:05:00,68.6,68.65,68.58,68.59,2717.0,61.5683,61.6132,61.5503,61.5593,2717.0
2018-02-05 12:10:00,68.55,68.58,68.54,68.54,3323.0,61.5234,61.5503,61.5144,61.5144,3323.0
2018-02-05 12:15:00,68.56,68.62,68.54,68.6,12645.0,61.5324,61.5862,61.5144,61.5683,12645.0
2018-02-05 12:20:00,68.6,68.61,68.43,68.49,21362.0,61.5683,61.5773,61.4157,61.4696,21362.0
2018-02-05 12:25:00,68.5,68.57,68.43,68.43,6737.0,61.4785,61.5414,61.4157,61.4157,6737.0
2018-02-05 12:30:00,68.48,68.55,68.48,68.55,3802.0,61.4606,61.5234,61.4606,61.5234,3802.0
2018-02-05 12:35:00,68.51,68.53,68.47,68.53,2294.0,61.4875,61.5055,61.4516,61.5055,2294.0
2018-02-05 12:40:00,68.53,68.55,68.45,68.49,3178.0,61.5055,61.5234,61.4337,61.4696,3178.0
2018-02-05 12:45:00,68.44,68.47,68.41,68.45,5406.0,61.4247,61.4516,61.3978,61.4337,5406.0
2018-02-05 12:50:00,68.45,68.46,68.42,68.44,2614.0,61.4337,61.4426,61.4067,61.4247,2614.0
2018-02-05 12:55:00,68.42,68.44,68.36,68.37,4496.0,61.4067,61.4247,61.3529,61.3619,4496.0
2018-02-05 13:00:00,68.36,68.36,68.2,68.2,7480.0,61.3529,61.3529,61.2093,61.2093,7480.0
2018-02-05 13:05:00,68.22,68.24,68.16,68.16,2378.0,61.2272,61.2452,61.1734,61.1734,2378.0
2018-02-05 13:10:00,68.11,68.2,68.11,68.15,2824.0,61.1285,61.2093,61.1285,61.1644,2824.0
2018-02-05 13:15:00,68.19,68.22,68.1,68.1,11038.0,61.2003,61.2272,61.1195,61.1195,11038.0
2018-02-05 13:20:00,68.1,68.18,68.1,68.11,2568.0,61.1195,61.1913,61.1195,61.1285,2568.0
2018-02-05 13:25:00,68.11,68.16,67.99,68.05,12106.0,61.1285,61.1734,61.0208,61.0747,12106.0
2018-02-05 13:30:00,68.07,68.11,68.02,68.07,3230.0,61.0926,61.1285,61.0477,61.0926,3230.0
2018-02-05 13:35:00,68.05,68.06,67.85,67.91,4160.0,61.0747,61.0836,60.8952,60.949,4160.0
2018-02-05 13:40:00,67.9,67.97,67.87,67.87,3565.0,60.94,61.0029,60.9131,60.9131,3565.0
2018-02-05 13:45:00,67.9,68.02,67.9,67.97,2820.0,60.94,61.0477,60.94,61.0029,2820.0
2018-02-05 13:50:00,68.04,68.06,68.0,68.01,2649.0,61.0657,61.0836,61.0298,61.0388,2649.0
2018-02-05 13:55:00,68.0,68.16,68.0,68.16,4400.0,61.0298,61.1734,61.0298,61.1734,4400.0
2018-02-05 14:00:00,68.14,68.14,68.04,68.08,7042.0,61.1554,61.1554,61.0657,61.1016,7042.0
2018-02-05 14:05:00,68.08,68.16,67.95,68.0,7182.0,61.1016,61.1734,60.9849,61.0298,7182.0
2018-02-05 14:10:00,67.97,68.06,67.97,68.0,3150.0,61.0029,61.0836,61.0029,61.0298,3150.0
2018-02-05 14:15:00,68.02,68.02,67.88,67.9,8455.0,61.0477,61.0477,60.9221,60.94,8455.0
2018-02-05 14:20:00,67.88,67.92,67.81,67.83,8547.0,60.9221,60.958,60.8593,60.8772,8547.0
2018-02-05 14:25:00,67.77,67.79,67.72,67.76,4770.0,60.8234,60.8413,60.7785,60.8144,4770.0
2018-02-05 14:30:00,67.74,67.76,67.63,67.7,8294.0,60.7964,60.8144,60.6977,60.7605,8294.0
2018-02-05 14:35:00,67.71,67.76,67.63,67.7,5941.0,60.7695,60.8144,60.6977,60.7605,5941.0
2018-02-05 14:40:00,67.69,67.75,67.57,67.66,13760.0,60.7516,60.8054,60.6439,60.7246,13760.0
2018-02-05 14:45:00,67.62,67.72,67.61,67.66,6166.0,60.6887,60.7785,60.6798,60.7246,6166.0
2018-02-05 14:50:00,67.6,67.69,67.56,67.63,5200.0,60.6708,60.7516,60.6349,60.6977,5200.0
2018-02-05 14:55:00,67.62,67.63,67.36,67.43,11330.0,60.6887,60.6977,60.4554,60.5182,11330.0
2018-02-05 15:00:00,67.41,67.49,67.27,67.27,14273.0,60.5003,60.5721,60.3746,60.3746,14273.0
2018-02-05 15:05:00,67.24,67.27,66.56,66.57,36256.0,60.3477,60.3746,59.7374,59.7464,36256.0
2018-02-05 15:10:00,66.54,67.08,66.33,66.7,21562.0,59.7194,60.2041,59.531,59.863,21562.0
2018-02-05 15:15:00,66.75,67.36,66.74,66.92,21567.0,59.9079,60.4554,59.8989,60.0605,21567.0
2018-02-05 15:20:00,66.88,67.32,66.78,67.3,23887.0,60.0246,60.4195,59.9348,60.4015,23887.0
2018-02-05 15:25:00,67.29,67.37,67.17,67.31,13596.0,60.3926,60.4644,60.2849,60.4105,13596.0
2018-02-05 15:30:00,67.36,67.37,67.14,67.32,14683.0,60.4554,60.4644,60.2579,60.4195,14683.0
2018-02-05 15:35:00,67.24,67.27,67.01,67.02,34456.0,60.3477,60.3746,60.1413,60.1502,34456.0
2018-02-05 15:40:00,67.02,67.09,66.79,67.03,30027.0,60.1502,60.2131,59.9438,60.1592,30027.0
2018-02-05 15:45:00,67.03,67.03,66.59,66.59,27483.0,60.1592,60.1592,59.7643,59.7643,27483.0
2018-02-05 15:50:00,66.6,66.81,66.51,66.55,36725.0,59.7733,59.9618,59.6925,59.7284,36725.0
2018-02-05 15:55:00,66.53,66.78,66.21,66.27,179643.0,59.7105,59.9348,59.4233,59.4771,179643.0
2018-02-06 09:30:00,65.02,65.02,64.41,64.43,35732.0,58.3552,58.3552,57.8078,57.8257,35732.0
2018-02-06 09:35:00,64.57,65.03,64.53,65.03,27118.0,57.9514,58.3642,57.9155,58.3642,27118.0
2018-02-06 09:40:00,65.11,65.21,64.94,64.98,38392.0,58.436,58.5258,58.2834,58.3193,38392.0
2018-02-06 09:45:00,65.02,65.18,64.95,65.05,14109.0,58.3552,58.4988,58.2924,58.3822,14109.0
2018-02-06 09:50:00,65.08,65.49,65.07,65.49,44395.0,58.4091,58.7771,58.4001,58.7771,44395.0
2018-02-06 09:55:00,65.51,65.59,65.26,65.5,36299.0,58.795,58.8668,58.5706,58.786,36299.0
2018-02-06 10:00:00,65.51,65.89,65.5,65.8,26697.0,58.795,59.1361,58.786,59.0553,26697.0
2018-02-06 10:05:00,65.88,66.12,65.65,65.67,19241.0,59.1271,59.3425,58.9207,58.9386,19241.0
2018-02-06 10:10:00,65.75,65.81,65.42,65.53,17797.0,59.0104,59.0643,58.7142,58.813,17797.0
2018-02-06 10:15:00,65.47,65.6,64.87,65.12,22053.0,58.7591,58.8758,58.2206,58.445,22053.0
2018-02-06 10:20:00,65.14,65.36,64.91,65.09,23382.0,58.4629,58.6604,58.2565,58.4181,23382.0
2018-02-06 10:25:00,65.0,65.22,64.9,64.99,18452.0,58.3373,58.5347,58.2475,58.3283,18452.0
2018-02-06 10:30:00,64.97,65.08,64.87,64.93,13782.0,58.3104,58.4091,58.2206,58.2745,13782.0
2018-02-06 10:35:00,64.84,64.88,64.67,64.86,14685.0,58.1937,58.2296,58.0411,58.2116,14685.0
2018-02-06 10:40:00,64.86,64.93,64.55,64.84,34558.0,58.2116,58.2745,57.9334,58.1937,34558.0
2018-02-06 10:45:00,64.87,65.04,64.84,64.91,12182.0,58.2206,58.3732,58.1937,58.2565,12182.0
2018-02-06 10:50:00,64.99,65.16,64.89,65.11,7441.0,58.3283,58.4809,58.2386,58.436,7441.0
2018-02-06 10:55:00,65.18,65.21,64.97,64.97,6118.0,58.4988,58.5258,58.3104,58.3104,6118.0
2018-02-06 11:00:00,65.01,65.11,64.93,64.97,6592.0,58.3463,58.436,58.2745,58.3104,6592.0
2018-02-06 11:05:00,65.01,65.11,64.79,64.93,9143.0,58.3463,58.436,58.1488,58.2745,9143.0
2018-02-06 11:10:00,64.91,64.98,64.64,64.74,9616.0,58.2565,58.3193,58.0142,58.1039,9616.0
2018-02-06 11:15:00,64.78,64.82,64.67,64.82,6147.0,58.1398,58.1757,58.0411,58.1757,6147.0
2018-02-06 11:20:00,64.82,64.82,64.64,64.64,7420.0,58.1757,58.1757,58.0142,58.0142,7420.0
2018-02-06 11:25:00,64.63,64.67,64.47,64.54,10854.0,58.0052,58.0411,57.8616,57.9244,10854.0
2018-02-06 11:30:00,64.46,64.54,64.25,64.34,12352.0,57.8526,57.9244,57.6642,57.7449,12352.0
2018-02-06 11:35:00,64.39,64.39,64.25,64.34,4845.0,57.7898,57.7898,57.6642,57.7449,4845.0
2018-02-06 11:40:00,64.34,64.45,64.34,64.42,4751.0,57.7449,57.8437,57.7449,57.8167,4751.0
2018-02-06 11:45:00,64.43,64.54,64.36,64.48,7818.0,57.8257,57.9244,57.7629,57.8706,7818.0
2018-02-06 11:50:00,64.54,64.67,64.52,64.56,8841.0,57.9244,58.0411,57.9065,57.9424,8841.0
2018-02-06 11:55:00,64.55,64.65,64.5,64.55,7645.0,57.9334,58.0232,57.8885,57.9334,7645.0
2018-02-06 12:00:00,64.58,64.66,64.54,64.66,7032.0,57.9603,58.0321,57.9244,58.0321,7032.0
2018-02-06 12:05:00,64.59,64.82,64.56,64.81,15570.0,57.9693,58.1757,57.9424,58.1668,15570.0
2018-02-06 12:10:00,64.75,64.82,64.64,64.81,8380.0,58.1129,58.1757,58.0142,58.1668,8380.0
2018-02-06 12:15:00,64.84,64.96,64.82,64.82,6314.0,58.1937,58.3014,58.1757,58.1757,6314.0
2018-02-06 12:20:00,64.88,64.98,64.82,64.91,9370.0,58.2296,58.3193,58.1757,58.2565,9370.0
2018-02-06 12:25:00,64.97,65.02,64.93,65.0,25734.0,58.3104,58.3552,58.2745,58.3373,25734.0
2018-02-06 12:30:00,65.0,65.1,64.98,65.0,37534.0,58.3373,58.427,58.3193,58.3373,37534.0
2018-02-06 12:35:00,64.99,65.25,64.92,65.25,11040.0,58.3283,58.5617,58.2655,58.5617,11040.0
2018-02-06 12:40:00,65.23,65.24,65.05,65.05,10664.0,58.5437,58.5527,58.3822,58.3822,10664.0
2018-02-06 12:45:00,65.0,65.01,64.89,64.96,4145.0,58.3373,58.3463,58.2386,58.3014,4145.0
2018-02-06 12:50:00,64.97,64.97,64.84,64.89,1200.0,58.3104,58.3104,58.1937,58.2386,1200.0
2018-02-06 12:55:00,64.93,64.94,64.77,64.93,4616.0,58.2745,58.2834,58.1309,58.2745,4616.0
2018-02-06 13:00:00,64.89,64.89,64.64,64.73,5984.0,58.2386,58.2386,58.0142,58.095,5984.0
2018-02-06 13:05:00,64.74,64.81,64.6,64.6,6265.0,58.1039,58.1668,57.9783,57.9783,6265.0
2018-02-06 13:10:00,64.61,64.73,64.61,64.73,2193.0,57.9873,58.095,57.9873,58.095,2193.0
2018-02-06 13:15:00,64.69,64.77,64.68,64.75,3210.0,58.0591,58.1309,58.0501,58.1129,3210.0
2018-02-06 13:20:00,64.78,64.79,64.65,64.67,4661.0,58.1398,58.1488,58.0232,58.0411,4661.0
2018-02-06 13:25:00,64.7,64.78,64.63,64.72,2300.0,58.068,58.1398,58.0052,58.086,2300.0
2018-02-06 13:30:00,64.7,64.71,64.43,64.44,4954.0,58.068,58.077,57.8257,57.8347,4954.0
2018-02-06 13:35:00,64.43,64.63,64.43,64.58,4159.0,57.8257,58.0052,57.8257,57.9603,4159.0
2018-02-06 13:40:00,64.57,64.62,64.47,64.58,6167.0,57.9514,57.9962,57.8616,57.9603,6167.0
2018-02-06 13:45:00,64.49,64.56,64.41,64.44,5809.0,57.8796,57.9424,57.8078,57.8347,5809.0
2018-02-06 13:50:00,64.38,64.39,64.3,64.32,5653.0,57.7808,57.7898,57.709,57.727,5653.0
2018-02-06 13:55:00,64.35,64.36,64.21,64.26,9600.0,57.7539,57.7629,57.6283,57.6731,9600.0
2018-02-06 14:00:00,64.25,64.3,64.21,64.25,5884.0,57.6642,57.709,57.6283,57.6642,5884.0
2018-02-06 14:05:00,64.23,64.25,64.12,64.15,3585.0,57.6462,57.6642,57.5475,57.5744,3585.0
2018-02-06 14:10:00,64.1,64.4,64.1,64.33,7726.0,57.5295,57.7988,57.5295,57.736,7726.0
2018-02-06 14:15:00,64.29,64.32,64.13,64.19,6831.0,57.7001,57.727,57.5565,57.6103,6831.0
2018-02-06 14:20:00,64.16,64.31,64.13,64.23,9207.0,57.5834,57.718,57.5565,57.6462,9207.0
2018-02-06 14:25:00,64.22,64.36,64.2,64.31,4744.0,57.6372,57.7629,57.6193,57.718,4744.0
2018-02-06 14:30:00,64.33,64.41,64.29,64.4,5322.0,57.736,57.8078,57.7001,57.7988,5322.0
2018-02-06 14:35:00,64.42,64.54,64.4,64.46,6180.0,57.8167,57.9244,57.7988,57.8526,6180.0
2018-02-06 14:40:00,64.45,64.5,64.4,64.5,6048.0,57.8437,57.8885,57.7988,57.8885,6048.0
2018-02-06 14:45:00,64.52,64.77,64.52,64.77,5648.0,57.9065,58.1309,57.9065,58.1309,5648.0
2018-02-06 14:50:00,64.82,65.05,64.79,65.01,91869.0,58.1757,58.3822,58.1488,58.3463,91869.0
2018-02-06 14:55:00,65.05,65.35,65.0,65.34,46696.0,58.3822,58.6514,58.3373,58.6424,46696.0
2018-02-06 15:00:00,65.36,65.63,65.1,65.63,77358.0,58.6604,58.9027,58.427,58.9027,77358.0
2018-02-06 15:05:00,65.62,65.97,65.61,65.97,34390.0,58.8937,59.2079,58.8848,59.2079,34390.0
2018-02-06 15:10:00,65.96,65.96,65.63,65.63,22927.0,59.1989,59.1989,58.9027,58.9027,22927.0
2018-02-06 15:15:00,65.64,65.72,65.38,65.45,40814.0,58.9117,58.9835,58.6783,58.7412,40814.0
2018-02-06 15:20:00,65.45,65.59,65.44,65.48,15290.0,58.7412,58.8668,58.7322,58.7681,15290.0
2018-02-06 15:25:00,65.49,65.61,65.47,65.58,22702.0,58.7771,58.8848,58.7591,58.8578,22702.0
2018-02-06 15:30:00,65.55,65.6,65.42,65.52,83829.0,58.8309,58.8758,58.7142,58.804,83829.0
2018-02-06 15:35:00,65.51,65.73,65.49,65.72,69036.0,58.795,58.9925,58.7771,58.9835,69036.0
2018-02-06 15:40:00,65.73,65.85,65.64,65.64,69201.0,58.9925,59.1002,58.9117,58.9117,69201.0
2018-02-06 15:45:00,65.63,65.67,65.45,65.46,72639.0,58.9027,58.9386,58.7412,58.7501,72639.0
2018-02-06 15:50:00,65.47,65.48,65.3,65.42,80043.0,58.7591,58.7681,58.6065,58.7142,80043.0
2018-02-06 15:55:00,65.41,65.45,65.19,65.43,286249.0,58.7053,58.7412,58.5078,58.7232,286249.0
2018-02-07 09:30:00,65.36,65.58,65.23,65.58,14026.0,58.6604,58.8578,58.5437,58.8578,14026.0
2018-02-07 09:35:00,65.58,65.98,65.53,65.93,7020.0,58.8578,59.2168,58.813,59.172,7020.0
2018-02-07 09:40:00,65.94,66.28,65.94,66.12,4537.0,59.1809,59.4861,59.1809,59.3425,4537.0
2018-02-07 09:45:00,66.13,66.17,65.76,65.76,3527.0,59.3515,59.3874,59.0194,59.0194,3527.0
2018-02-07 09:50:00,65.72,65.97,65.59,65.97,6243.0,58.9835,59.2079,58.8668,59.2079,6243.0
2018-02-07 09:55:00,65.89,66.12,65.7,65.77,15510.0,59.1361,59.3425,58.9655,59.0284,15510.0
2018-02-07 10:00:00,65.85,66.0,65.78,65.99,6854.0,59.1002,59.2348,59.0373,59.2258,6854.0
2018-02-07 10:05:00,65.98,66.21,65.93,66.17,7535.0,59.2168,59.4233,59.172,59.3874,7535.0
2018-02-07 10:10:00,66.11,66.31,66.08,66.29,4444.0,59.3335,59.513,59.3066,59.4951,4444.0
2018-02-07 10:15:00,66.32,66.5,66.31,66.42,19070.0,59.522,59.6835,59.513,59.6117,19070.0
2018-02-07 10:20:00,66.42,66.52,66.23,66.44,6271.0,59.6117,59.7015,59.4412,59.6297,6271.0
2018-02-07 10:25:00,66.43,66.47,66.39,66.45,14308.0,59.6207,59.6566,59.5848,59.6387,14308.0
2018-02-07 10:30:00,66.42,66.5,66.24,66.24,3645.0,59.6117,59.6835,59.4502,59.4502,3645.0
2018-02-07 10:35:00,66.28,66.45,66.28,66.36,7561.0,59.4861,59.6387,59.4861,59.5579,7561.0
2018-02-07 10:40:00,66.34,66.37,66.2,66.21,7091.0,59.5399,59.5669,59.4143,59.4233,7091.0
2018-02-07 10:45:00,66.24,66.36,66.23,66.34,6495.0,59.4502,59.5579,59.4412,59.5399,6495.0
2018-02-07 10:50:00,66.38,66.53,66.27,66.53,4763.0,59.5758,59.7105,59.4771,59.7105,4763.0
2018-02-07 10:55:00,66.5,66.79,66.49,66.74,15565.0,59.6835,59.9438,59.6746,59.8989,15565.0
2018-02-07 11:00:00,66.81,66.84,66.68,66.79,9973.0,59.9618,59.9887,59.8451,59.9438,9973.0
2018-02-07 11:05:00,66.8,66.92,66.76,66.92,6620.0,59.9528,60.0605,59.9169,60.0605,6620.0
2018-02-07 11:10:00,66.92,67.02,66.86,67.02,6800.0,60.0605,60.1502,60.0066,60.1502,6800.0
2018-02-07 11:15:00,67.03,67.09,66.84,66.85,3300.0,60.1592,60.2131,59.9887,59.9977,3300.0
2018-02-07 11:20:00,66.85,66.9,66.76,66.79,14923.0,59.9977,60.0425,59.9169,59.9438,14923.0
2018-02-07 11:25:00,66.81,66.82,66.77,66.78,13000.0,59.9618,59.9707,59.9259,59.9348,13000.0
2018-02-07 11:30:00,66.75,66.75,66.57,66.64,5670.0,59.9079,59.9079,59.7464,59.8092,5670.0
2018-02-07 11:35:00,66.67,66.78,66.66,66.78,15988.0,59.8361,59.9348,59.8271,59.9348,15988.0
2018-02-07 11:40:00,66.76,66.84,66.71,66.84,2600.0,59.9169,59.9887,59.872,59.9887,2600.0
2018-02-07 11:45:00,66.86,66.88,66.78,66.81,2400.0,60.0066,60.0246,59.9348,59.9618,2400.0
2018-02-07 11:50:00,66.8,66.91,66.76,66.84,3663.0,59.9528,60.0515,59.9169,59.9887,3663.0
2018-02-07 11:55:00,66.78,66.87,66.78,66.85,3600.0,59.9348,60.0156,59.9348,59.9977,3600.0
2018-02-07 12:00:00,66.83,67.01,66.83,67.01,4301.0,59.9797,60.1413,59.9797,60.1413,4301.0
2018-02-07 12:05:00,66.95,67.1,66.95,67.09,9601.0,60.0874,60.222,60.0874,60.2131,9601.0
2018-02-07 12:10:00,67.07,67.18,67.03,67.14,10874.0,60.1951,60.2938,60.1592,60.2579,10874.0
2018-02-07 12:15:00,67.15,67.25,67.05,67.12,26817.0,60.2669,60.3567,60.1772,60.24,26817.0
2018-02-07 12:20:00,67.11,67.11,66.83,66.89,6325.0,60.231,60.231,59.9797,60.0336,6325.0
2018-02-07 12:25:00,66.88,66.93,66.85,66.92,3753.0,60.0246,60.0695,59.9977,60.0605,3753.0
2018-02-07 12:30:00,66.91,66.91,66.79,66.79,1800.0,60.0515,60.0515,59.9438,59.9438,1800.0
2018-02-07 12:35:00,66.76,66.82,66.7,66.75,4628.0,59.9169,59.9707,59.863,59.9079,4628.0
2018-02-07 12:40:00,66.72,66.78,66.71,66.78,4198.0,59.881,59.9348,59.872,59.9348,4198.0
2018-02-07 12:45:00,66.78,66.83,66.74,66.77,5267.0,59.9348,59.9797,59.8989,59.9259,5267.0
2018-02-07 12:50:00,66.79,66.81,66.76,66.76,2500.0,59.9438,59.9618,59.9169,59.9169,2500.0
2018-02-07 12:55:00,66.74,66.8,66.73,66.73,2225.0,59.8989,59.9528,59.89,59.89,2225.0
2018-02-07 13:00:00,66.75,66.8,66.7,66.76,6375.0,59.9079,59.9528,59.863,59.9169,6375.0
2018-02-07 13:05:00,66.73,66.73,66.49,66.53,8800.0,59.89,59.89,59.6746,59.7105,8800.0
2018-02-07 13:10:00,66.53,66.57,66.36,66.39,4200.0,59.7105,59.7464,59.5579,59.5848,4200.0
2018-02-07 13:15:00,66.35,66.54,66.34,66.54,7557.0,59.5489,59.7194,59.5399,59.7194,7557.0
2018-02-07 13:20:00,66.52,66.54,66.37,66.42,3500.0,59.7015,59.7194,59.5669,59.6117,3500.0
2018-02-07 13:25:00,66.46,66.49,66.33,66.45,4968.0,59.6476,59.6746,59.531,59.6387,4968.0
2018-02-07 13:30:00,66.44,66.48,66.37,66.46,6600.0,59.6297,59.6656,59.5669,59.6476,6600.0
2018-02-07 13:35:00,66.45,66.65,66.43,66.6,1900.0,59.6387,59.8182,59.6207,59.7733,1900.0
2018-02-07 13:40:00,66.63,66.68,66.56,66.68,3526.0,59.8002,59.8451,59.7374,59.8451,3526.0
2018-02-07 13:45:00,66.7,66.72,66.54,66.54,4200.0,59.863,59.881,59.7194,59.7194,4200.0
2018-02-07 13:50:00,66.54,66.54,66.36,66.42,3550.0,59.7194,59.7194,59.5579,59.6117,3550.0
2018-02-07 13:55:00,66.39,66.48,66.39,66.48,4036.0,59.5848,59.6656,59.5848,59.6656,4036.0
2018-02-07 14:00:00,66.47,66.47,66.25,66.32,10155.0,59.6566,59.6566,59.4592,59.522,10155.0
2018-02-07 14:05:00,66.34,66.43,66.3,66.32,5283.0,59.5399,59.6207,59.504,59.522,5283.0
2018-02-07 14:10:00,66.38,66.49,66.37,66.49,3839.0,59.5758,59.6746,59.5669,59.6746,3839.0
2018-02-07 14:15:00,66.54,66.56,66.46,66.53,5200.0,59.7194,59.7374,59.6476,59.7105,5200.0
2018-02-07 14:20:00,66.52,66.63,66.49,66.59,4602.0,59.7015,59.8002,59.6746,59.7643,4602.0
2018-02-07 14:25:00,66.55,66.66,66.55,66.66,5105.0,59.7284,59.8271,59.7284,59.8271,5105.0
2018-02-07 14:30:00,66.68,66.69,66.64,66.69,3433.0,59.8451,59.8541,59.8092,59.8541,3433.0
2018-02-07 14:35:00,66.71,66.71,66.52,66.52,4300.0,59.872,59.872,59.7015,59.7015,4300.0
2018-02-07 14:40:00,66.53,66.57,66.49,66.5,6296.0,59.7105,59.7464,59.6746,59.6835,6296.0
2018-02-07 14:45:00,66.53,66.53,66.36,66.41,5976.0,59.7105,59.7105,59.5579,59.6028,5976.0
2018-02-07 14:50:00,66.38,66.43,66.27,66.43,9259.0,59.5758,59.6207,59.4771,59.6207,9259.0
2018-02-07 14:55:00,66.4,66.52,66.39,66.5,23486.0,59.5938,59.7015,59.5848,59.6835,23486.0
2018-02-07 15:00:00,66.52,66.69,66.5,66.68,5954.0,59.7015,59.8541,59.6835,59.8451,5954.0
2018-02-07 15:05:00,66.67,66.69,66.64,66.64,8967.0,59.8361,59.8541,59.8092,59.8092,8967.0
2018-02-07 15:10:00,66.65,66.75,66.63,66.75,4385.0,59.8182,59.9079,59.8002,59.9079,4385.0
2018-02-07 15:15:00,66.73,66.77,66.7,66.77,8632.0,59.89,59.9259,59.863,59.9259,8632.0
2018-02-07 15:20:00,66.77,66.81,66.76,66.78,11250.0,59.9259,59.9618,59.9169,59.9348,11250.0
2018-02-07 15:25:00,66.77,66.91,66.76,66.84,11157.0,59.9259,60.0515,59.9169,59.9887,11157.0
2018-02-07 15:30:00,66.83,66.88,66.77,66.88,21308.0,59.9797,60.0246,59.9259,60.0246,21308.0
2018-02-07 15:35:00,66.89,66.95,66.85,66.86,13621.0,60.0336,60.0874,59.9977,60.0066,13621.0
2018-02-07 15:40:00,66.86,66.92,66.8,66.8,18391.0,60.0066,60.0605,59.9528,59.9528,18391.0
2018-02-07 15:45:00,66.76,66.79,66.41,66.5,44572.0,59.9169,59.9438,59.6028,59.6835,44572.0
2018-02-07 15:50:00,66.49,66.5,66.31,66.43,44223.0,59.6746,59.6835,59.513,59.6207,44223.0
2018-02-07 15:55:00,66.41,66.45,66.05,66.1,119710.0,59.6028,59.6387,59.2797,59.3245,119710.0
2018-02-08 09:30:00,66.18,66.37,65.9,66.36,54449.0,59.3963,59.5669,59.145,59.5579,54449.0
2018-02-08 09:35:00,66.35,66.71,66.18,66.71,13513.0,59.5489,59.872,59.3963,59.872,13513.0
2018-02-08 09:40:00,66.67,67.02,66.6,66.7,23846.0,59.8361,60.1502,59.7733,59.863,23846.0
2018-02-08 09:45:00,66.7,66.98,66.5,66.59,29196.0,59.863,60.1143,59.6835,59.7643,29196.0
2018-02-08 09:50:00,66.58,66.69,66.55,66.69,15055.0,59.7553,59.8541,59.7284,59.8541,15055.0
2018-02-08 09:55:00,66.69,66.76,66.48,66.57,28356.0,59.8541,59.9169,59.6656,59.7464,28356.0
2018-02-08 10:00:00,66.51,66.51,66.23,66.26,39944.0,59.6925,59.6925,59.4412,59.4681,39944.0
2018-02-08 10:05:00,66.32,66.61,66.28,66.57,12448.0,59.522,59.7823,59.4861,59.7464,12448.0
2018-02-08 10:10:00,66.53,66.57,66.37,66.42,15376.0,59.7105,59.7464,59.5669,59.6117,15376.0
2018-02-08 10:15:00,66.4,66.46,66.33,66.38,43364.0,59.5938,59.6476,59.531,59.5758,43364.0
2018-02-08 10:20:00,66.35,66.42,66.25,66.39,16151.0,59.5489,59.6117,59.4592,59.5848,16151.0
2018-02-08 10:25:00,66.42,66.47,66.25,66.27,20951.0,59.6117,59.6566,59.4592,59.4771,20951.0
2018-02-08 10:30:00,66.25,66.29,66.12,66.21,30805.0,59.4592,59.4951,59.3425,59.4233,30805.0
2018-02-08 10:35:00,66.25,66.39,66.22,66.36,31293.0,59.4592,59.5848,59.4322,59.5579,31293.0
2018-02-08 10:40:00,66.36,66.42,66.2,66.24,32485.0,59.5579,59.6117,59.4143,59.4502,32485.0
2018-02-08 10:45:00,66.23,66.23,66.15,66.15,15217.0,59.4412,59.4412,59.3694,59.3694,15217.0
2018-02-08 10:50:00,66.19,66.21,66.1,66.11,14171.0,59.4053,59.4233,59.3245,59.3335,14171.0
2018-02-08 10:55:00,66.1,66.17,65.97,66.0,59106.0,59.3245,59.3874,59.2079,59.2348,59106.0
2018-02-08 11:00:00,66.01,66.27,66.01,66.24,11740.0,59.2438,59.4771,59.2438,59.4502,11740.0
2018-02-08 11:05:00,66.3,66.38,66.11,66.11,9177.0,59.504,59.5758,59.3335,59.3335,9177.0
2018-02-08 11:10:00,66.1,66.13,65.96,65.96,6822.0,59.3245,59.3515,59.1989,59.1989,6822.0
2018-02-08 11:15:00,66.03,66.07,65.95,66.04,6295.0,59.2617,59.2976,59.1899,59.2707,6295.0
2018-02-08 11:20:00,66.06,66.11,66.03,66.09,5738.0,59.2886,59.3335,59.2617,59.3156,5738.0
2018-02-08 11:25:00,66.14,66.15,66.06,66.07,9871.0,59.3604,59.3694,59.2886,59.2976,9871.0
2018-02-08 11:30:00,66.08,66.24,66.05,66.24,10793.0,59.3066,59.4502,59.2797,59.4502,10793.0
2018-02-08 11:35:00,66.25,66.32,66.15,66.24,8091.0,59.4592,59.522,59.3694,59.4502,8091.0
2018-02-08 11:40:00,66.24,66.24,66.1,66.12,18286.0,59.4502,59.4502,59.3245,59.3425,18286.0
2018-02-08 11:45:00,66.13,66.18,66.05,66.15,10217.0,59.3515,59.3963,59.2797,59.3694,10217.0
2018-02-08 11:50:00,66.16,66.35,66.12,66.14,32791.0,59.3784,59.5489,59.3425,59.3604,32791.0
2018-02-08 11:55:00,66.13,66.17,66.03,66.03,19358.0,59.3515,59.3874,59.2617,59.2617,19358.0
2018-02-08 12:00:00,66.02,66.1,65.95,66.07,14296.0,59.2527,59.3245,59.1899,59.2976,14296.0
2018-02-08 12:05:00,66.03,66.06,65.95,65.98,15601.0,59.2617,59.2886,59.1899,59.2168,15601.0
2018-02-08 12:10:00,66.0,66.06,65.95,66.01,29658.0,59.2348,59.2886,59.1899,59.2438,29658.0
2018-02-08 12:15:00,65.99,66.04,65.95,65.96,5514.0,59.2258,59.2707,59.1899,59.1989,5514.0
2018-02-08 12:20:00,65.95,65.98,65.75,65.8,82792.0,59.1899,59.2168,59.0104,59.0553,82792.0
2018-02-08 12:25:00,65.82,65.85,65.66,65.82,105119.0,59.0732,59.1002,58.9296,59.0732,105119.0
2018-02-08 12:30:00,65.82,65.86,65.68,65.77,24461.0,59.0732,59.1091,58.9476,59.0284,24461.0
2018-02-08 12:35:00,65.78,65.88,65.72,65.88,13159.0,59.0373,59.1271,58.9835,59.1271,13159.0
2018-02-08 12:40:00,65.87,66.12,65.87,65.98,10564.0,59.1181,59.3425,59.1181,59.2168,10564.0
2018-02-08 12:45:00,65.97,65.98,65.85,65.91,19165.0,59.2079,59.2168,59.1002,59.154,19165.0
2018-02-08 12:50:00,65.86,65.89,65.65,65.71,42476.0,59.1091,59.1361,58.9207,58.9745,42476.0
2018-02-08 12:55:00,65.73,65.9,65.67,65.88,155525.0,58.9925,59.145,58.9386,59.1271,155525.0
2018-02-08 13:00:00,65.83,65.83,65.42,65.48,9272.0,59.0822,59.0822,58.7142,58.7681,9272.0
2018-02-08 13:05:00,65.48,65.58,65.34,65.47,8400.0,58.7681,58.8578,58.6424,58.7591,8400.0
2018-02-08 13:10:00,65.46,65.58,65.46,65.49,4526.0,58.7501,58.8578,58.7501,58.7771,4526.0
2018-02-08 13:15:00,65.49,65.69,65.44,65.5,6238.0,58.7771,58.9566,58.7322,58.786,6238.0
2018-02-08 13:20:00,65.48,65.61,65.43,65.53,7748.0,58.7681,58.8848,58.7232,58.813,7748.0
2018-02-08 13:25:00,65.51,65.53,65.32,65.39,4767.0,58.795,58.813,58.6245,58.6873,4767.0
2018-02-08 13:30:00,65.32,65.39,65.23,65.34,3063.0,58.6245,58.6873,58.5437,58.6424,3063.0
2018-02-08 13:35:00,65.38,65.48,65.36,65.48,7440.0,58.6783,58.7681,58.6604,58.7681,7440.0
2018-02-08 13:40:00,65.51,65.73,65.46,65.68,5919.0,58.795,58.9925,58.7501,58.9476,5919.0
2018-02-08 13:45:00,65.64,65.78,65.53,65.55,4236.0,58.9117,59.0373,58.813,58.8309,4236.0
2018-02-08 13:50:00,65.56,65.71,65.44,65.67,7606.0,58.8399,58.9745,58.7322,58.9386,7606.0
2018-02-08 13:55:00,65.64,65.64,65.43,65.58,5197.0,58.9117,58.9117,58.7232,58.8578,5197.0
2018-02-08 14:00:00,65.58,65.58,65.37,65.39,5875.0,58.8578,58.8578,58.6694,58.6873,5875.0
2018-02-08 14:05:00,65.41,65.49,65.36,65.37,5472.0,58.7053,58.7771,58.6604,58.6694,5472.0
2018-02-08 14:10:00,65.42,65.47,65.36,65.38,7126.0,58.7142,58.7591,58.6604,58.6783,7126.0
2018-02-08 14:15:00,65.4,65.57,65.38,65.56,8200.0,58.6963,58.8489,58.6783,58.8399,8200.0
2018-02-08 14:20:00,65.52,65.6,65.45,65.46,6953.0,58.804,58.8758,58.7412,58.7501,6953.0
2018-02-08 14:25:00,65.51,65.51,65.3,65.32,6753.0,58.795,58.795,58.6065,58.6245,6753.0
2018-02-08 14:30:00,65.3,65.3,65.15,65.15,11401.0,58.6065,58.6065,58.4719,58.4719,11401.0
2018-02-08 14:35:00,65.18,65.26,65.13,65.24,7883.0,58.4988,58.5706,58.454,58.5527,7883.0
2018-02-08 14:40:00,65.28,65.28,65.15,65.16,12808.0,58.5886,58.5886,58.4719,58.4809,12808.0
2018-02-08 14:45:00,65.14,65.33,65.12,65.33,5118.0,58.4629,58.6335,58.445,58.6335,5118.0
2018-02-08 14:50:00,65.29,65.32,65.15,65.15,8882.0,58.5976,58.6245,58.4719,58.4719,8882.0
2018-02-08 14:55:00,65.12,65.19,65.07,65.16,8952.0,58.445,58.5078,58.4001,58.4809,8952.0
2018-02-08 15:00:00,65.15,65.3,65.05,65.3,9600.0,58.4719,58.6065,58.3822,58.6065,9600.0
2018-02-08 15:05:00,65.31,65.32,65.07,65.07,16061.0,58.6155,58.6245,58.4001,58.4001,16061.0
2018-02-08 15:10:00,65.1,65.11,64.92,65.04,15071.0,58.427,58.436,58.2655,58.3732,15071.0
2018-02-08 15:15:00,65.0,65.06,64.95,64.99,14996.0,58.3373,58.3911,58.2924,58.3283,14996.0
2018-02-08 15:20:00,65.01,65.13,64.93,65.08,16113.0,58.3463,58.454,58.2745,58.4091,16113.0
2018-02-08 15:25:00,65.11,65.32,65.09,65.15,16151.0,58.436,58.6245,58.4181,58.4719,16151.0
2018-02-08 15:30:00,65.17,65.23,64.97,64.98,23741.0,58.4899,58.5437,58.3104,58.3193,23741.0
2018-02-08 15:35:00,64.99,65.04,64.86,64.89,31259.0,58.3283,58.3732,58.2116,58.2386,31259.0
2018-02-08 15:40:00,64.89,65.04,64.75,65.04,34319.0,58.2386,58.3732,58.1129,58.3732,34319.0
2018-02-08 15:45:00,65.0,65.01,64.68,64.8,49798.0,58.3373,58.3463,58.0501,58.1578,49798.0
2018-02-08 15:50:00,64.77,64.77,64.58,64.7,46236.0,58.1309,58.1309,57.9603,58.068,46236.0
2018-02-08 15:55:00,64.72,64.75,64.37,64.38,176527.0,58.086,58.1129,57.7719,57.7808,176527.0
2018-02-09 09:30:00,64.89,65.0,64.48,64.48,25971.0,58.2386,58.3373,57.8706,57.8706,25971.0
2018-02-09 09:35:00,64.63,64.93,64.63,64.72,5900.0,58.0052,58.2745,58.0052,58.086,5900.0
2018-02-09 09:40:00,64.67,64.77,64.55,64.59,6544.0,58.0411,58.1309,57.9334,57.9693,6544.0
2018-02-09 09:45:00,64.66,64.89,64.55,64.67,15834.0,58.0321,58.2386,57.9334,58.0411,15834.0
2018-02-09 09:50:00,64.72,64.72,64.5,64.72,8250.0,58.086,58.086,57.8885,58.086,8250.0
2018-02-09 09:55:00,64.69,64.91,64.51,64.51,15944.0,58.0591,58.2565,57.8975,57.8975,15944.0
2018-02-09 10:00:00,64.63,64.75,64.59,64.63,13711.0,58.0052,58.1129,57.9693,58.0052,13711.0
2018-02-09 10:05:00,64.62,64.68,64.41,64.63,10920.0,57.9962,58.0501,57.8078,58.0052,10920.0
2018-02-09 10:10:00,64.6,64.72,64.58,64.66,4700.0,57.9783,58.086,57.9603,58.0321,4700.0
2018-02-09 10:15:00,64.64,64.74,64.55,64.7,8140.0,58.0142,58.1039,57.9334,58.068,8140.0
2018-02-09 10:20:00,64.7,64.82,64.67,64.74,7330.0,58.068,58.1757,58.0411,58.1039,7330.0
2018-02-09 10:25:00,64.78,64.95,64.67,64.75,6886.0,58.1398,58.2924,58.0411,58.1129,6886.0
2018-02-09 10:30:00,64.77,64.8,64.68,64.72,6131.0,58.1309,58.1578,58.0501,58.086,6131.0
2018-02-09 10:35:00,64.74,64.74,64.48,64.5,6179.0,58.1039,58.1039,57.8706,57.8885,6179.0
2018-02-09 10:40:00,64.46,64.46,64.28,64.28,8551.0,57.8526,57.8526,57.6911,57.6911,8551.0
2018-02-09 10:45:00,64.29,64.33,64.08,64.31,11837.0,57.7001,57.736,57.5116,57.718,11837.0
2018-02-09 10:50:00,64.21,64.65,64.15,64.64,11180.0,57.6283,58.0232,57.5744,58.0142,11180.0
2018-02-09 10:55:00,64.68,64.79,64.5,64.51,9695.0,58.0501,58.1488,57.8885,57.8975,9695.0
2018-02-09 11:00:00,64.5,64.69,64.46,64.55,6663.0,57.8885,58.0591,57.8526,57.9334,6663.0
2018-02-09 11:05:00,64.62,64.62,64.41,64.44,6313.0,57.9962,57.9962,57.8078,57.8347,6313.0
2018-02-09 11:10:00,64.41,64.55,64.35,64.44,6654.0,57.8078,57.9334,57.7539,57.8347,6654.0
2018-02-09 11:15:00,64.46,64.48,64.21,64.34,9441.0,57.8526,57.8706,57.6283,57.7449,9441.0
2018-02-09 11:20:00,64.34,64.47,64.29,64.3,7830.0,57.7449,57.8616,57.7001,57.709,7830.0
2018-02-09 11:25:00,64.32,64.38,64.22,64.31,10539.0,57.727,57.7808,57.6372,57.718,10539.0
2018-02-09 11:30:00,64.33,64.39,64.28,64.36,5842.0,57.736,57.7898,57.6911,57.7629,5842.0
2018-02-09 11:35:00,64.33,64.46,64.28,64.39,5682.0,57.736,57.8526,57.6911,57.7898,5682.0
2018-02-09 11:40:00,64.34,64.36,64.15,64.15,7192.0,57.7449,57.7629,57.5744,57.5744,7192.0
2018-02-09 11:45:00,64.17,64.24,64.1,64.1,5469.0,57.5924,57.6552,57.5295,57.5295,5469.0
2018-02-09 11:50:00,64.07,64.18,64.05,64.15,10210.0,57.5026,57.6013,57.4847,57.5744,10210.0
2018-02-09 11:55:00,64.15,64.19,64.03,64.09,9029.0,57.5744,57.6103,57.4667,57.5206,9029.0
2018-02-09 12:00:00,64.09,64.1,63.95,63.95,9585.0,57.5206,57.5295,57.3949,57.3949,9585.0
2018-02-09 12:05:00,63.99,64.04,63.69,63.73,10520.0,57.4308,57.4757,57.1616,57.1975,10520.0
2018-02-09 12:10:00,63.73,63.91,63.63,63.7,10544.0,57.1975,57.359,57.1077,57.1705,10544.0
2018-02-09 12:15:00,63.7,63.83,63.66,63.79,9644.0,57.1705,57.2872,57.1346,57.2513,9644.0
2018-02-09 12:20:00,63.77,64.06,63.76,63.9,8865.0,57.2334,57.4936,57.2244,57.35,8865.0
2018-02-09 12:25:00,63.89,63.89,63.72,63.72,9414.0,57.3411,57.3411,57.1885,57.1885,9414.0
2018-02-09 12:30:00,63.78,63.86,63.73,63.76,6543.0,57.2423,57.3141,57.1975,57.2244,6543.0
2018-02-09 12:35:00,63.73,63.76,63.61,63.67,7961.0,57.1975,57.2244,57.0898,57.1436,7961.0
2018-02-09 12:40:00,63.65,63.74,63.64,63.68,12637.0,57.1257,57.2064,57.1167,57.1526,12637.0
2018-02-09 12:45:00,63.71,63.9,63.71,63.82,12869.0,57.1795,57.35,57.1795,57.2782,12869.0
2018-02-09 12:50:00,63.82,63.96,63.74,63.92,11411.0,57.2782,57.4039,57.2064,57.368,11411.0
2018-02-09 12:55:00,63.92,64.32,63.9,64.32,17494.0,57.368,57.727,57.35,57.727,17494.0
2018-02-09 13:00:00,64.25,64.25,63.96,64.01,14209.0,57.6642,57.6642,57.4039,57.4488,14209.0
2018-02-09 13:05:00,64.08,64.08,63.95,63.95,9704.0,57.5116,57.5116,57.3949,57.3949,9704.0
2018-02-09 13:10:00,63.94,63.96,63.67,63.85,10277.0,57.3859,57.4039,57.1436,57.3052,10277.0
2018-02-09 13:15:00,63.8,63.96,63.79,63.96,10024.0,57.2603,57.4039,57.2513,57.4039,10024.0
2018-02-09 13:20:00,63.98,63.98,63.64,63.67,9721.0,57.4218,57.4218,57.1167,57.1436,9721.0
2018-02-09 13:25:00,63.68,63.76,63.57,63.7,8411.0,57.1526,57.2244,57.0539,57.1705,8411.0
2018-02-09 13:30:00,63.7,63.81,63.66,63.66,6301.0,57.1705,57.2693,57.1346,57.1346,6301.0
2018-02-09 13:35:00,63.68,63.7,63.54,63.57,26238.0,57.1526,57.1705,57.0269,57.0539,26238.0
2018-02-09 13:40:00,63.55,63.84,63.55,63.81,8803.0,57.0359,57.2962,57.0359,57.2693,8803.0
2018-02-09 13:45:00,63.86,63.96,63.81,63.95,12953.0,57.3141,57.4039,57.2693,57.3949,12953.0
2018-02-09 13:50:00,63.94,64.02,63.87,63.99,13894.0,57.3859,57.4577,57.3231,57.4308,13894.0
2018-02-09 13:55:00,64.02,64.22,63.93,63.93,26358.0,57.4577,57.6372,57.377,57.377,26358.0
2018-02-09 14:00:00,63.91,64.4,63.87,64.3,31373.0,57.359,57.7988,57.3231,57.709,31373.0
2018-02-09 14:05:00,64.27,64.36,64.17,64.27,17439.0,57.6821,57.7629,57.5924,57.6821,17439.0
2018-02-09 14:10:00,64.27,64.5,64.26,64.41,23836.0,57.6821,57.8885,57.6731,57.8078,23836.0
2018-02-09 14:15:00,64.43,64.62,64.34,64.56,14847.0,57.8257,57.9962,57.7449,57.9424,14847.0
2018-02-09 14:20:00,64.56,64.62,64.46,64.59,45470.0,57.9424,57.9962,57.8526,57.9693,45470.0
2018-02-09 14:25:00,64.59,64.67,64.31,64.31,28132.0,57.9693,58.0411,57.718,57.718,28132.0
2018-02-09 14:30:00,64.31,64.42,64.26,64.33,12400.0,57.718,57.8167,57.6731,57.736,12400.0
2018-02-09 14:35:00,64.32,64.44,64.13,64.44,14331.0,57.727,57.8347,57.5565,57.8347,14331.0
2018-02-09 14:40:00,64.45,64.5,64.32,64.41,15405.0,57.8437,57.8885,57.727,57.8078,15405.0
2018-02-09 14:45:00,64.43,64.53,64.31,64.39,12058.0,57.8257,57.9155,57.718,57.7898,12058.0
2018-02-09 14:50:00,64.4,64.54,64.32,64.49,11196.0,57.7988,57.9244,57.727,57.8796,11196.0
2018-02-09 14:55:00,64.47,64.47,64.18,64.21,12600.0,57.8616,57.8616,57.6013,57.6283,12600.0
2018-02-09 15:00:00,64.19,64.25,64.05,64.12,14643.0,57.6103,57.6642,57.4847,57.5475,14643.0
2018-02-09 15:05:00,64.08,64.15,63.85,63.95,21926.0,57.5116,57.5744,57.3052,57.3949,21926.0
2018-02-09 15:10:00,63.93,64.22,63.85,64.19,13675.0,57.377,57.6372,57.3052,57.6103,13675.0
2018-02-09 15:15:00,64.31,64.41,64.19,64.33,18034.0,57.718,57.8078,57.6103,57.736,18034.0
2018-02-09 15:20:00,64.36,64.47,64.28,64.28,12673.0,57.7629,57.8616,57.6911,57.6911,12673.0
2018-02-09 15:25:00,64.29,64.47,64.21,64.35,16843.0,57.7001,57.8616,57.6283,57.7539,16843.0
2018-02-09 15:30:00,64.35,64.57,64.33,64.52,26928.0,57.7539,57.9514,57.736,57.9065,26928.0
2018-02-09 15:35:00,64.54,64.59,64.38,64.48,59407.0,57.9244,57.9693,57.7808,57.8706,59407.0
2018-02-09 15:40:00,64.49,64.8,64.48,64.78,47492.0,57.8796,58.1578,57.8706,58.1398,47492.0
2018-02-09 15:45:00,64.8,65.27,64.8,65.12,63175.0,58.1578,58.5796,58.1578,58.445,63175.0
2018-02-09 15:50:00,65.12,65.43,65.1,65.23,67709.0,58.445,58.7232,58.427,58.5437,67709.0
2018-02-09 15:55:00,65.21,65.25,64.84,64.97,90589.0,58.5258,58.5617,58.1937,58.3104,90589.0
2018-02-12 09:30:00,65.28,65.49,65.21,65.42,10842.0,58.5886,58.7771,58.5258,58.7142,10842.0
2018-02-12 09:35:00,65.38,65.42,65.19,65.28,4184.0,58.6783,58.7142,58.5078,58.5886,4184.0
2018-02-12 09:40:00,65.28,65.49,65.22,65.39,5181.0,58.5886,58.7771,58.5347,58.6873,5181.0
2018-02-12 09:45:00,65.4,65.48,65.23,65.23,7500.0,58.6963,58.7681,58.5437,58.5437,7500.0
2018-02-12 09:50:00,65.21,65.3,65.11,65.17,3700.0,58.5258,58.6065,58.436,58.4899,3700.0
2018-02-12 09:55:00,65.15,65.33,65.12,65.19,4815.0,58.4719,58.6335,58.445,58.5078,4815.0
2018-02-12 10:00:00,65.21,65.4,65.15,65.39,7175.0,58.5258,58.6963,58.4719,58.6873,7175.0
2018-02-12 10:05:00,65.4,65.52,65.2,65.2,10209.0,58.6963,58.804,58.5168,58.5168,10209.0
2018-02-12 10:10:00,65.19,65.24,65.04,65.08,4161.0,58.5078,58.5527,58.3732,58.4091,4161.0
2018-02-12 10:15:00,65.06,65.12,65.02,65.03,2846.0,58.3911,58.445,58.3552,58.3642,2846.0
2018-02-12 10:20:00,64.97,65.08,64.94,64.97,7046.0,58.3104,58.4091,58.2834,58.3104,7046.0
2018-02-12 10:25:00,64.96,65.13,64.88,65.12,5050.0,58.3014,58.454,58.2296,58.445,5050.0
2018-02-12 10:30:00,65.13,65.15,64.93,65.13,4526.0,58.454,58.4719,58.2745,58.454,4526.0
2018-02-12 10:35:00,65.12,65.31,65.11,65.22,3603.0,58.445,58.6155,58.436,58.5347,3603.0
2018-02-12 10:40:00,65.2,65.2,65.01,65.09,3800.0,58.5168,58.5168,58.3463,58.4181,3800.0
2018-02-12 10:45:00,65.09,65.24,65.08,65.24,4500.0,58.4181,58.5527,58.4091,58.5527,4500.0
2018-02-12 10:50:00,65.3,65.3,65.06,65.1,5300.0,58.6065,58.6065,58.3911,58.427,5300.0
2018-02-12 10:55:00,65.09,65.12,64.98,65.05,4702.0,58.4181,58.445,58.3193,58.3822,4702.0
2018-02-12 11:00:00,65.07,65.07,64.9,65.07,5864.0,58.4001,58.4001,58.2475,58.4001,5864.0
2018-02-12 11:05:00,65.1,65.2,65.08,65.12,6300.0,58.427,58.5168,58.4091,58.445,6300.0
2018-02-12 11:10:00,65.13,65.25,65.08,65.23,5500.0,58.454,58.5617,58.4091,58.5437,5500.0
2018-02-12 11:15:00,65.24,65.27,65.1,65.18,10368.0,58.5527,58.5796,58.427,58.4988,10368.0
2018-02-12 11:20:00,65.2,65.31,65.17,65.29,7851.0,58.5168,58.6155,58.4899,58.5976,7851.0
2018-02-12 11:25:00,65.29,65.35,65.26,65.31,4245.0,58.5976,58.6514,58.5706,58.6155,4245.0
2018-02-12 11:30:00,65.32,65.34,65.14,65.15,5157.0,58.6245,58.6424,58.4629,58.4719,5157.0
2018-02-12 11:35:00,65.16,65.21,65.14,65.21,2598.0,58.4809,58.5258,58.4629,58.5258,2598.0
2018-02-12 11:40:00,65.25,65.35,65.25,65.35,5350.0,58.5617,58.6514,58.5617,58.6514,5350.0
2018-02-12 11:45:00,65.36,65.4,65.31,65.4,9466.0,58.6604,58.6963,58.6155,58.6963,9466.0
2018-02-12 11:50:00,65.4,65.43,65.32,65.42,5315.0,58.6963,58.7232,58.6245,58.7142,5315.0
2018-02-12 11:55:00,65.45,65.55,65.41,65.53,5600.0,58.7412,58.8309,58.7053,58.813,5600.0
2018-02-12 12:00:00,65.55,65.58,65.46,65.55,4962.0,58.8309,58.8578,58.7501,58.8309,4962.0
2018-02-12 12:05:00,65.58,65.68,65.53,65.68,4162.0,58.8578,58.9476,58.813,58.9476,4162.0
2018-02-12 12:10:00,65.7,65.8,65.65,65.8,11006.0,58.9655,59.0553,58.9207,59.0553,11006.0
2018-02-12 12:15:00,65.82,65.88,65.77,65.84,5860.0,59.0732,59.1271,59.0284,59.0912,5860.0
2018-02-12 12:20:00,65.83,65.83,65.73,65.76,4355.0,59.0822,59.0822,58.9925,59.0194,4355.0
2018-02-12 12:25:00,65.77,65.85,65.75,65.83,4716.0,59.0284,59.1002,59.0104,59.0822,4716.0
2018-02-12 12:30:00,65.84,65.93,65.8,65.89,4620.0,59.0912,59.172,59.0553,59.1361,4620.0
2018-02-12 12:35:00,65.92,65.94,65.88,65.91,5521.0,59.163,59.1809,59.1271,59.154,5521.0
2018-02-12 12:40:00,65.89,65.89,65.82,65.82,4080.0,59.1361,59.1361,59.0732,59.0732,4080.0
2018-02-12 12:45:00,65.83,65.87,65.8,65.8,2975.0,59.0822,59.1181,59.0553,59.0553,2975.0
2018-02-12 12:50:00,65.83,66.01,65.82,66.0,4150.0,59.0822,59.2438,59.0732,59.2348,4150.0
2018-02-12 12:55:00,66.0,66.03,65.91,65.92,7100.0,59.2348,59.2617,59.154,59.163,7100.0
2018-02-12 13:00:00,65.94,65.99,65.9,65.97,3231.0,59.1809,59.2258,59.145,59.2079,3231.0
2018-02-12 13:05:00,65.98,65.99,65.87,65.88,8136.0,59.2168,59.2258,59.1181,59.1271,8136.0
2018-02-12 13:10:00,65.86,65.88,65.83,65.88,3813.0,59.1091,59.1271,59.0822,59.1271,3813.0
2018-02-12 13:15:00,65.91,65.99,65.9,65.94,4702.0,59.154,59.2258,59.145,59.1809,4702.0
2018-02-12 13:20:00,65.93,65.96,65.85,65.96,2900.0,59.172,59.1989,59.1002,59.1989,2900.0
2018-02-12 13:25:00,65.9,66.02,65.9,66.0,2632.0,59.145,59.2527,59.145,59.2348,2632.0
2018-02-12 13:30:00,66.01,66.03,65.97,66.03,5132.0,59.2438,59.2617,59.2079,59.2617,5132.0
2018-02-12 13:35:00,66.06,66.08,65.95,65.98,7179.0,59.2886,59.3066,59.1899,59.2168,7179.0
2018-02-12 13:40:00,65.97,66.05,65.97,66.05,3892.0,59.2079,59.2797,59.2079,59.2797,3892.0
2018-02-12 13:45:00,66.07,66.12,66.04,66.09,5100.0,59.2976,59.3425,59.2707,59.3156,5100.0
2018-02-12 13:50:00,66.1,66.39,66.09,66.39,7120.0,59.3245,59.5848,59.3156,59.5848,7120.0
2018-02-12 13:55:00,66.37,66.43,66.32,66.34,7859.0,59.5669,59.6207,59.522,59.5399,7859.0
2018-02-12 14:00:00,66.34,66.34,66.18,66.23,10421.0,59.5399,59.5399,59.3963,59.4412,10421.0
2018-02-12 14:05:00,66.22,66.26,66.12,66.15,5020.0,59.4322,59.4681,59.3425,59.3694,5020.0
2018-02-12 14:10:00,66.17,66.23,66.16,66.18,5768.0,59.3874,59.4412,59.3784,59.3963,5768.0
2018-02-12 14:15:00,66.21,66.23,66.09,66.09,4000.0,59.4233,59.4412,59.3156,59.3156,4000.0
2018-02-12 14:20:00,66.12,66.23,66.1,66.18,6774.0,59.3425,59.4412,59.3245,59.3963,6774.0
2018-02-12 14:25:00,66.21,66.3,66.18,66.3,5584.0,59.4233,59.504,59.3963,59.504,5584.0
2018-02-12 14:30:00,66.3,66.35,66.28,66.29,6453.0,59.504,59.5489,59.4861,59.4951,6453.0
2018-02-12 14:35:00,66.28,66.34,66.25,66.28,5600.0,59.4861,59.5399,59.4592,59.4861,5600.0
2018-02-12 14:40:00,66.3,66.34,66.25,66.25,5105.0,59.504,59.5399,59.4592,59.4592,5105.0
2018-02-12 14:45:00,66.19,66.21,66.16,66.19,4000.0,59.4053,59.4233,59.3784,59.4053,4000.0
2018-02-12 14:50:00,66.16,66.19,66.09,66.18,6988.0,59.3784,59.4053,59.3156,59.3963,6988.0
2018-02-12 14:55:00,66.2,66.22,66.14,66.17,7246.0,59.4143,59.4322,59.3604,59.3874,7246.0
2018-02-12 15:00:00,66.16,66.2,66.14,66.19,6202.0,59.3784,59.4143,59.3604,59.4053,6202.0
2018-02-12 15:05:00,66.17,66.17,66.02,66.02,12760.0,59.3874,59.3874,59.2527,59.2527,12760.0
2018-02-12 15:10:00,66.0,66.27,65.97,66.27,7299.0,59.2348,59.4771,59.2079,59.4771,7299.0
2018-02-12 15:15:00,66.23,66.28,66.2,66.2,8464.0,59.4412,59.4861,59.4143,59.4143,8464.0
2018-02-12 15:20:00,66.22,66.35,66.21,66.29,34995.0,59.4322,59.5489,59.4233,59.4951,34995.0
2018-02-12 15:25:00,66.28,66.34,66.26,66.33,25979.0,59.4861,59.5399,59.4681,59.531,25979.0
2018-02-12 15:30:00,66.33,66.39,66.17,66.22,33333.0,59.531,59.5848,59.3874,59.4322,33333.0
2018-02-12 15:35:00,66.23,66.24,66.05,66.15,22280.0,59.4412,59.4502,59.2797,59.3694,22280.0
2018-02-12 15:40:00,66.15,66.29,66.14,66.28,53156.0,59.3694,59.4951,59.3604,59.4861,53156.0
2018-02-12 15:45:00,66.26,66.28,65.86,66.04,59578.0,59.4681,59.4861,59.1091,59.2707,59578.0
2018-02-12 15:50:00,66.02,66.33,66.01,66.28,92769.0,59.2527,59.531,59.2438,59.4861,92769.0
2018-02-12 15:55:00,66.26,66.27,66.14,66.2,112754.0,59.4681,59.4771,59.3604,59.4143,112754.0
2018-02-13 09:30:00,66.02,66.33,65.9,66.15,11658.0,59.2527,59.531,59.145,59.3694,11658.0
2018-02-13 09:35:00,66.1,66.43,66.05,66.33,13556.0,59.3245,59.6207,59.2797,59.531,13556.0
2018-02-13 09:40:00,66.37,66.43,66.1,66.17,11098.0,59.5669,59.6207,59.3245,59.3874,11098.0
2018-02-13 09:45:00,66.16,66.41,66.05,66.33,22610.0,59.3784,59.6028,59.2797,59.531,22610.0
2018-02-13 09:50:00,66.3,66.32,66.15,66.17,13416.0,59.504,59.522,59.3694,59.3874,13416.0
2018-02-13 09:55:00,66.22,66.29,66.1,66.27,9346.0,59.4322,59.4951,59.3245,59.4771,9346.0
2018-02-13 10:00:00,66.3,66.36,66.18,66.28,10459.0,59.504,59.5579,59.3963,59.4861,10459.0
2018-02-13 10:05:00,66.28,66.31,66.17,66.19,6200.0,59.4861,59.513,59.3874,59.4053,6200.0
2018-02-13 10:10:00,66.18,66.34,66.14,66.34,7580.0,59.3963,59.5399,59.3604,59.5399,7580.0
2018-02-13 10:15:00,66.32,66.36,66.22,66.36,5700.0,59.522,59.5579,59.4322,59.5579,5700.0
2018-02-13 10:20:00,66.38,66.47,66.35,66.41,6586.0,59.5758,59.6566,59.5489,59.6028,6586.0
2018-02-13 10:25:00,66.43,66.43,66.13,66.14,9317.0,59.6207,59.6207,59.3515,59.3604,9317.0
2018-02-13 10:30:00,66.1,66.13,65.98,66.0,7436.0,59.3245,59.3515,59.2168,59.2348,7436.0
2018-02-13 10:35:00,66.01,66.32,66.0,66.3,15101.0,59.2438,59.522,59.2348,59.504,15101.0
2018-02-13 10:40:00,66.33,66.43,66.29,66.31,7099.0,59.531,59.6207,59.4951,59.513,7099.0
2018-02-13 10:45:00,66.31,66.55,66.29,66.55,5892.0,59.513,59.7284,59.4951,59.7284,5892.0
2018-02-13 10:50:00,66.56,66.57,66.46,66.48,3502.0,59.7374,59.7464,59.6476,59.6656,3502.0
2018-02-13 10:55:00,66.49,66.64,66.49,66.64,12510.0,59.6746,59.8092,59.6746,59.8092,12510.0
2018-02-13 11:00:00,66.58,66.58,66.4,66.42,4299.0,59.7553,59.7553,59.5938,59.6117,4299.0
2018-02-13 11:05:00,66.41,66.52,66.38,66.51,3629.0,59.6028,59.7015,59.5758,59.6925,3629.0
2018-02-13 11:10:00,66.48,66.6,66.47,66.6,4750.0,59.6656,59.7733,59.6566,59.7733,4750.0
2018-02-13 11:15:00,66.6,66.73,66.6,66.7,4700.0,59.7733,59.89,59.7733,59.863,4700.0
2018-02-13 11:20:00,66.73,66.74,66.58,66.67,5315.0,59.89,59.8989,59.7553,59.8361,5315.0
2018-02-13 11:25:00,66.65,66.68,66.46,66.48,4298.0,59.8182,59.8451,59.6476,59.6656,4298.0
2018-02-13 11:30:00,66.47,66.5,66.44,66.45,3700.0,59.6566,59.6835,59.6297,59.6387,3700.0
2018-02-13 11:35:00,66.46,66.53,66.44,66.52,4601.0,59.6476,59.7105,59.6297,59.7015,4601.0
2018-02-13 11:40:00,66.52,66.6,66.51,66.58,2054.0,59.7015,59.7733,59.6925,59.7553,2054.0
2018-02-13 11:45:00,66.59,66.72,66.58,66.7,5914.0,59.7643,59.881,59.7553,59.863,5914.0
2018-02-13 11:50:00,66.66,66.67,66.58,66.58,2200.0,59.8271,59.8361,59.7553,59.7553,2200.0
2018-02-13 11:55:00,66.6,66.7,66.6,66.7,7283.0,59.7733,59.863,59.7733,59.863,7283.0
2018-02-13 12:00:00,66.7,66.79,66.66,66.74,9143.0,59.863,59.9438,59.8271,59.8989,9143.0
2018-02-13 12:05:00,66.74,66.78,66.69,66.74,3500.0,59.8989,59.9348,59.8541,59.8989,3500.0
2018-02-13 12:10:00,66.72,66.77,66.72,66.77,1600.0,59.881,59.9259,59.881,59.9259,1600.0
2018-02-13 12:15:00,66.75,66.86,66.74,66.85,8633.0,59.9079,60.0066,59.8989,59.9977,8633.0
2018-02-13 12:20:00,66.84,66.88,66.83,66.83,9130.0,59.9887,60.0246,59.9797,59.9797,9130.0
2018-02-13 12:25:00,66.84,66.91,66.83,66.91,9367.0,59.9887,60.0515,59.9797,60.0515,9367.0
2018-02-13 12:30:00,66.91,66.96,66.83,66.85,9525.0,60.0515,60.0964,59.9797,59.9977,9525.0
2018-02-13 12:35:00,66.86,66.97,66.86,66.97,12237.0,60.0066,60.1054,60.0066,60.1054,12237.0
2018-02-13 12:40:00,66.96,67.0,66.95,67.0,4614.0,60.0964,60.1323,60.0874,60.1323,4614.0
2018-02-13 12:45:00,67.0,67.03,66.96,66.99,11568.0,60.1323,60.1592,60.0964,60.1233,11568.0
2018-02-13 12:50:00,66.99,67.03,66.95,66.96,5432.0,60.1233,60.1592,60.0874,60.0964,5432.0
2018-02-13 12:55:00,66.96,66.96,66.72,66.72,3360.0,60.0964,60.0964,59.881,59.881,3360.0
2018-02-13 13:00:00,66.72,66.79,66.71,66.75,2511.0,59.881,59.9438,59.872,59.9079,2511.0
2018-02-13 13:05:00,66.72,66.79,66.69,66.78,7742.0,59.881,59.9438,59.8541,59.9348,7742.0
2018-02-13 13:10:00,66.77,66.92,66.77,66.92,3309.0,59.9259,60.0605,59.9259,60.0605,3309.0
2018-02-13 13:15:00,66.94,67.0,66.91,67.0,3302.0,60.0784,60.1323,60.0515,60.1323,3302.0
2018-02-13 13:20:00,66.99,67.06,66.99,67.06,3271.0,60.1233,60.1861,60.1233,60.1861,3271.0
2018-02-13 13:25:00,67.09,67.09,67.02,67.08,5956.0,60.2131,60.2131,60.1502,60.2041,5956.0
2018-02-13 13:30:00,67.08,67.11,67.02,67.07,5099.0,60.2041,60.231,60.1502,60.1951,5099.0
2018-02-13 13:35:00,67.06,67.16,67.06,67.16,3108.0,60.1861,60.2759,60.1861,60.2759,3108.0
2018-02-13 13:40:00,67.17,67.17,67.1,67.13,4121.0,60.2849,60.2849,60.222,60.249,4121.0
2018-02-13 13:45:00,67.13,67.14,67.07,67.1,4795.0,60.249,60.2579,60.1951,60.222,4795.0
2018-02-13 13:50:00,67.07,67.09,67.03,67.09,3895.0,60.1951,60.2131,60.1592,60.2131,3895.0
2018-02-13 13:55:00,67.05,67.06,66.99,67.0,4366.0,60.1772,60.1861,60.1233,60.1323,4366.0
2018-02-13 14:00:00,67.03,67.07,67.0,67.0,7242.0,60.1592,60.1951,60.1323,60.1323,7242.0
2018-02-13 14:05:00,67.03,67.04,66.96,67.02,6335.0,60.1592,60.1682,60.0964,60.1502,6335.0
2018-02-13 14:10:00,67.02,67.07,66.99,67.01,10502.0,60.1502,60.1951,60.1233,60.1413,10502.0
2018-02-13 14:15:00,67.01,67.04,66.97,66.98,7491.0,60.1413,60.1682,60.1054,60.1143,7491.0
2018-02-13 14:20:00,66.99,67.01,66.97,66.98,7002.0,60.1233,60.1413,60.1054,60.1143,7002.0
2018-02-13 14:25:00,66.94,66.95,66.91,66.91,3337.0,60.0784,60.0874,60.0515,60.0515,3337.0
2018-02-13 14:30:00,66.9,66.91,66.83,66.88,3108.0,60.0425,60.0515,59.9797,60.0246,3108.0
2018-02-13 14:35:00,66.85,66.91,66.85,66.88,3617.0,59.9977,60.0515,59.9977,60.0246,3617.0
2018-02-13 14:40:00,66.87,66.92,66.87,66.87,5229.0,60.0156,60.0605,60.0156,60.0156,5229.0
2018-02-13 14:45:00,66.85,66.91,66.84,66.91,4150.0,59.9977,60.0515,59.9887,60.0515,4150.0
2018-02-13 14:50:00,66.92,67.0,66.92,66.96,8355.0,60.0605,60.1323,60.0605,60.0964,8355.0
2018-02-13 14:55:00,66.95,67.03,66.95,66.98,7120.0,60.0874,60.1592,60.0874,60.1143,7120.0
2018-02-13 15:00:00,66.98,67.04,66.92,66.92,12471.0,60.1143,60.1682,60.0605,60.0605,12471.0
2018-02-13 15:05:00,66.91,66.97,66.9,66.95,5295.0,60.0515,60.1054,60.0425,60.0874,5295.0
2018-02-13 15:10:00,66.94,67.02,66.9,67.02,8612.0,60.0784,60.1502,60.0425,60.1502,8612.0
2018-02-13 15:15:00,67.01,67.04,66.98,66.98,15352.0,60.1413,60.1682,60.1143,60.1143,15352.0
2018-02-13 15:20:00,66.98,66.98,66.9,66.93,9566.0,60.1143,60.1143,60.0425,60.0695,9566.0
2018-02-13 15:25:00,66.96,67.02,66.96,67.01,12389.0,60.0964,60.1502,60.0964,60.1413,12389.0
2018-02-13 15:30:00,67.0,67.03,66.97,67.02,12777.0,60.1323,60.1592,60.1054,60.1502,12777.0
2018-02-13 15:35:00,67.03,67.09,67.02,67.06,15647.0,60.1592,60.2131,60.1502,60.1861,15647.0
2018-02-13 15:40:00,67.07,67.08,66.86,66.86,18598.0,60.1951,60.2041,60.0066,60.0066,18598.0
2018-02-13 15:45:00,66.89,67.01,66.89,66.99,17588.0,60.0336,60.1413,60.0336,60.1233,17588.0
2018-02-13 15:50:00,67.0,67.05,66.97,67.01,20668.0,60.1323,60.1772,60.1054,60.1413,20668.0
2018-02-13 15:55:00,67.02,67.02,66.93,66.96,37674.0,60.1502,60.1502,60.0695,60.0964,37674.0
2018-02-14 09:30:00,66.6,67.02,66.6,67.02,17587.0,59.7733,60.1502,59.7733,60.1502,17587.0
2018-02-14 09:35:00,66.93,66.93,66.76,66.76,2000.0,60.0695,60.0695,59.9169,59.9169,2000.0
2018-02-14 09:40:00,66.68,66.79,66.64,66.77,4323.0,59.8451,59.9438,59.8092,59.9259,4323.0
2018-02-14 09:45:00,66.7,66.74,66.58,66.71,3200.0,59.863,59.8989,59.7553,59.872,3200.0
2018-02-14 09:50:00,66.66,66.86,66.6,66.83,3700.0,59.8271,60.0066,59.7733,59.9797,3700.0
2018-02-14 09:55:00,66.81,66.81,66.5,66.55,4882.0,59.9618,59.9618,59.6835,59.7284,4882.0
2018-02-14 10:00:00,66.61,66.64,66.54,66.54,4905.0,59.7823,59.8092,59.7194,59.7194,4905.0
2018-02-14 10:05:00,66.54,66.86,66.54,66.86,4704.0,59.7194,60.0066,59.7194,60.0066,4704.0
2018-02-14 10:10:00,66.95,66.95,66.86,66.93,3704.0,60.0874,60.0874,60.0066,60.0695,3704.0
2018-02-14 10:15:00,66.96,67.27,66.93,67.18,24503.0,60.0964,60.3746,60.0695,60.2938,24503.0
2018-02-14 10:20:00,67.18,67.33,67.14,67.14,6304.0,60.2938,60.4285,60.2579,60.2579,6304.0
2018-02-14 10:25:00,67.15,67.22,67.07,67.19,3098.0,60.2669,60.3297,60.1951,60.3028,3098.0
2018-02-14 10:30:00,67.27,67.32,67.16,67.22,1966.0,60.3746,60.4195,60.2759,60.3297,1966.0
2018-02-14 10:35:00,67.19,67.35,67.15,67.34,5000.0,60.3028,60.4464,60.2669,60.4374,5000.0
2018-02-14 10:40:00,67.33,67.35,67.27,67.31,5202.0,60.4285,60.4464,60.3746,60.4105,5202.0
2018-02-14 10:45:00,67.31,67.35,67.25,67.25,4300.0,60.4105,60.4464,60.3567,60.3567,4300.0
2018-02-14 10:50:00,67.25,67.34,67.23,67.33,3110.0,60.3567,60.4374,60.3387,60.4285,3110.0
2018-02-14 10:55:00,67.28,67.32,67.25,67.27,4673.0,60.3836,60.4195,60.3567,60.3746,4673.0
2018-02-14 11:00:00,67.28,67.35,67.17,67.19,2700.0,60.3836,60.4464,60.2849,60.3028,2700.0
2018-02-14 11:05:00,67.17,67.25,67.15,67.2,3800.0,60.2849,60.3567,60.2669,60.3118,3800.0
2018-02-14 11:10:00,67.2,67.37,67.2,67.37,4421.0,60.3118,60.4644,60.3118,60.4644,4421.0
2018-02-14 11:15:00,67.37,67.39,67.34,67.38,2800.0,60.4644,60.4823,60.4374,60.4733,2800.0
2018-02-14 11:20:00,67.38,67.38,67.26,67.3,3200.0,60.4733,60.4733,60.3656,60.4015,3200.0
2018-02-14 11:25:00,67.32,67.43,67.31,67.38,4870.0,60.4195,60.5182,60.4105,60.4733,4870.0
2018-02-14 11:30:00,67.4,67.43,67.34,67.4,4916.0,60.4913,60.5182,60.4374,60.4913,4916.0
2018-02-14 11:35:00,67.39,67.45,67.31,67.44,4368.0,60.4823,60.5362,60.4105,60.5272,4368.0
2018-02-14 11:40:00,67.43,67.49,67.41,67.44,6843.0,60.5182,60.5721,60.5003,60.5272,6843.0
2018-02-14 11:45:00,67.45,67.47,67.27,67.27,3767.0,60.5362,60.5541,60.3746,60.3746,3767.0
2018-02-14 11:50:00,67.28,67.33,67.28,67.33,3489.0,60.3836,60.4285,60.3836,60.4285,3489.0
2018-02-14 11:55:00,67.36,67.36,67.3,67.31,2973.0,60.4554,60.4554,60.4015,60.4105,2973.0
2018-02-14 12:00:00,67.31,67.49,67.31,67.49,4463.0,60.4105,60.5721,60.4105,60.5721,4463.0
2018-02-14 12:05:00,67.47,67.48,67.37,67.39,3542.0,60.5541,60.5631,60.4644,60.4823,3542.0
2018-02-14 12:10:00,67.4,67.42,67.37,67.42,3043.0,60.4913,60.5092,60.4644,60.5092,3043.0
2018-02-14 12:15:00,67.42,67.47,67.41,67.45,3294.0,60.5092,60.5541,60.5003,60.5362,3294.0
2018-02-14 12:20:00,67.46,67.59,67.44,67.59,5356.0,60.5451,60.6618,60.5272,60.6618,5356.0
2018-02-14 12:25:00,67.58,67.74,67.55,67.71,9569.0,60.6528,60.7964,60.6259,60.7695,9569.0
2018-02-14 12:30:00,67.72,67.72,67.65,67.7,4363.0,60.7785,60.7785,60.7157,60.7605,4363.0
2018-02-14 12:35:00,67.72,67.73,67.67,67.67,4712.0,60.7785,60.7875,60.7336,60.7336,4712.0
2018-02-14 12:40:00,67.64,67.64,67.59,67.59,2960.0,60.7067,60.7067,60.6618,60.6618,2960.0
2018-02-14 12:45:00,67.56,67.61,67.56,67.58,4294.0,60.6349,60.6798,60.6349,60.6528,4294.0
2018-02-14 12:50:00,67.58,67.7,67.57,67.7,3282.0,60.6528,60.7605,60.6439,60.7605,3282.0
2018-02-14 12:55:00,67.69,67.77,67.68,67.77,2802.0,60.7516,60.8234,60.7426,60.8234,2802.0
2018-02-14 13:00:00,67.77,67.89,67.72,67.89,4318.0,60.8234,60.9311,60.7785,60.9311,4318.0
2018-02-14 13:05:00,67.91,67.93,67.84,67.84,3500.0,60.949,60.967,60.8862,60.8862,3500.0
2018-02-14 13:10:00,67.85,67.9,67.83,67.86,2726.0,60.8952,60.94,60.8772,60.9041,2726.0
2018-02-14 13:15:00,67.88,67.97,67.88,67.9,3250.0,60.9221,61.0029,60.9221,60.94,3250.0
2018-02-14 13:20:00,67.88,68.01,67.88,67.97,2983.0,60.9221,61.0388,60.9221,61.0029,2983.0
2018-02-14 13:25:00,67.99,67.99,67.9,67.9,1600.0,61.0208,61.0208,60.94,60.94,1600.0
2018-02-14 13:30:00,67.91,68.01,67.91,67.98,3473.0,60.949,61.0388,60.949,61.0118,3473.0
2018-02-14 13:35:00,67.99,68.0,67.95,67.96,4100.0,61.0208,61.0298,60.9849,60.9939,4100.0
2018-02-14 13:40:00,67.94,67.97,67.9,67.97,4595.0,60.9759,61.0029,60.94,61.0029,4595.0
2018-02-14 13:45:00,67.98,67.98,67.89,67.96,4452.0,61.0118,61.0118,60.9311,60.9939,4452.0
2018-02-14 13:50:00,67.94,67.94,67.85,67.89,3995.0,60.9759,60.9759,60.8952,60.9311,3995.0
2018-02-14 13:55:00,67.89,67.92,67.85,67.85,4831.0,60.9311,60.958,60.8952,60.8952,4831.0
2018-02-14 14:00:00,67.86,67.94,67.85,67.89,4876.0,60.9041,60.9759,60.8952,60.9311,4876.0
2018-02-14 14:05:00,67.9,67.9,67.86,67.87,4330.0,60.94,60.94,60.9041,60.9131,4330.0
2018-02-14 14:10:00,67.88,67.92,67.84,67.9,4384.0,60.9221,60.958,60.8862,60.94,4384.0
2018-02-14 14:15:00,67.91,67.91,67.86,67.89,4051.0,60.949,60.949,60.9041,60.9311,4051.0
2018-02-14 14:20:00,67.86,67.86,67.79,67.79,4479.0,60.9041,60.9041,60.8413,60.8413,4479.0
2018-02-14 14:25:00,67.78,67.82,67.68,67.71,4615.0,60.8323,60.8682,60.7426,60.7695,4615.0
2018-02-14 14:30:00,67.7,67.79,67.7,67.75,3100.0,60.7605,60.8413,60.7605,60.8054,3100.0
2018-02-14 14:35:00,67.76,67.9,67.75,67.88,5201.0,60.8144,60.94,60.8054,60.9221,5201.0
2018-02-14 14:40:00,67.89,67.9,67.86,67.87,3428.0,60.9311,60.94,60.9041,60.9131,3428.0
2018-02-14 14:45:00,67.86,67.86,67.8,67.85,8857.0,60.9041,60.9041,60.8503,60.8952,8857.0
2018-02-14 14:50:00,67.85,67.93,67.83,67.93,5227.0,60.8952,60.967,60.8772,60.967,5227.0
2018-02-14 14:55:00,67.92,67.98,67.9,67.97,4194.0,60.958,61.0118,60.94,61.0029,4194.0
2018-02-14 15:00:00,67.98,68.08,67.98,68.03,8489.0,61.0118,61.1016,61.0118,61.0567,8489.0
2018-02-14 15:05:00,68.03,68.1,68.03,68.08,5621.0,61.0567,61.1195,61.0567,61.1016,5621.0
2018-02-14 15:10:00,68.09,68.23,68.09,68.22,5521.0,61.1106,61.2362,61.1106,61.2272,5521.0
2018-02-14 15:15:00,68.22,68.32,68.22,68.29,9163.0,61.2272,61.317,61.2272,61.2901,9163.0
2018-02-14 15:20:00,68.28,68.28,68.1,68.11,7270.0,61.2811,61.2811,61.1195,61.1285,7270.0
2018-02-14 15:25:00,68.11,68.28,68.11,68.26,10780.0,61.1285,61.2811,61.1285,61.2631,10780.0
2018-02-14 15:30:00,68.23,68.26,68.2,68.23,22606.0,61.2362,61.2631,61.2093,61.2362,22606.0
2018-02-14 15:35:00,68.23,68.24,68.16,68.22,16371.0,61.2362,61.2452,61.1734,61.2272,16371.0
2018-02-14 15:40:00,68.22,68.22,68.08,68.09,12434.0,61.2272,61.2272,61.1016,61.1106,12434.0
2018-02-14 15:45:00,68.08,68.22,68.06,68.19,30704.0,61.1016,61.2272,61.0836,61.2003,30704.0
2018-02-14 15:50:00,68.2,68.27,68.2,68.23,24849.0,61.2093,61.2721,61.2093,61.2362,24849.0
2018-02-14 15:55:00,68.22,68.26,68.19,68.21,45646.0,61.2272,61.2631,61.2003,61.2183,45646.0
2018-02-15 09:30:00,68.67,68.72,68.35,68.5,16480.0,61.6311,61.676,61.3439,61.4785,16480.0
2018-02-15 09:35:00,68.45,68.68,68.4,68.68,3562.0,61.4337,61.6401,61.3888,61.6401,3562.0
2018-02-15 09:40:00,68.64,68.77,68.58,68.62,20734.0,61.6042,61.7209,61.5503,61.5862,20734.0
2018-02-15 09:45:00,68.61,68.73,68.54,68.69,6389.0,61.5773,61.685,61.5144,61.6491,6389.0
2018-02-15 09:50:00,68.69,69.08,68.65,68.83,38901.0,61.6491,61.9991,61.6132,61.7747,38901.0
2018-02-15 09:55:00,68.87,68.87,68.82,68.84,1813.0,61.8106,61.8106,61.7657,61.7837,1813.0
2018-02-15 10:00:00,68.84,68.91,68.82,68.9,2700.0,61.7837,61.8465,61.7657,61.8375,2700.0
2018-02-15 10:05:00,68.9,68.98,68.85,68.85,11900.0,61.8375,61.9093,61.7927,61.7927,11900.0
2018-02-15 10:10:00,68.82,68.83,68.75,68.76,15855.0,61.7657,61.7747,61.7029,61.7119,15855.0
2018-02-15 10:15:00,68.76,68.81,68.7,68.76,32415.0,61.7119,61.7568,61.658,61.7119,32415.0
2018-02-15 10:20:00,68.74,68.88,68.74,68.81,3122.0,61.6939,61.8196,61.6939,61.7568,3122.0
2018-02-15 10:25:00,68.82,68.86,68.8,68.8,2300.0,61.7657,61.8016,61.7478,61.7478,2300.0
2018-02-15 10:30:00,68.76,68.85,68.73,68.82,2709.0,61.7119,61.7927,61.685,61.7657,2709.0
2018-02-15 10:35:00,68.85,68.88,68.83,68.86,2200.0,61.7927,61.8196,61.7747,61.8016,2200.0
2018-02-15 10:40:00,68.86,68.87,68.75,68.75,3815.0,61.8016,61.8106,61.7029,61.7029,3815.0
2018-02-15 10:45:00,68.75,68.91,68.75,68.83,7100.0,61.7029,61.8465,61.7029,61.7747,7100.0
2018-02-15 10:50:00,68.84,68.86,68.71,68.71,9535.0,61.7837,61.8016,61.667,61.667,9535.0
2018-02-15 10:55:00,68.62,68.76,68.58,68.61,22270.0,61.5862,61.7119,61.5503,61.5773,22270.0
2018-02-15 11:00:00,68.6,68.7,68.51,68.59,40412.0,61.5683,61.658,61.4875,61.5593,40412.0
2018-02-15 11:05:00,68.59,68.74,68.59,68.68,6010.0,61.5593,61.6939,61.5593,61.6401,6010.0
2018-02-15 11:10:00,68.7,68.7,68.6,68.64,4473.0,61.658,61.658,61.5683,61.6042,4473.0
2018-02-15 11:15:00,68.61,68.67,68.55,68.59,24486.0,61.5773,61.6311,61.5234,61.5593,24486.0
2018-02-15 11:20:00,68.59,68.68,68.56,68.57,5509.0,61.5593,61.6401,61.5324,61.5414,5509.0
2018-02-15 11:25:00,68.59,68.72,68.56,68.72,4329.0,61.5593,61.676,61.5324,61.676,4329.0
2018-02-15 11:30:00,68.69,68.69,68.61,68.61,1500.0,61.6491,61.6491,61.5773,61.5773,1500.0
2018-02-15 11:35:00,68.64,68.68,68.6,68.67,4661.0,61.6042,61.6401,61.5683,61.6311,4661.0
2018-02-15 11:40:00,68.64,68.7,68.61,68.7,3303.0,61.6042,61.658,61.5773,61.658,3303.0
2018-02-15 11:45:00,68.66,68.72,68.63,68.7,6500.0,61.6221,61.676,61.5952,61.658,6500.0
2018-02-15 11:50:00,68.73,68.74,68.65,68.65,3505.0,61.685,61.6939,61.6132,61.6132,3505.0
2018-02-15 11:55:00,68.62,68.65,68.53,68.54,11234.0,61.5862,61.6132,61.5055,61.5144,11234.0
2018-02-15 12:00:00,68.54,68.63,68.54,68.56,17404.0,61.5144,61.5952,61.5144,61.5324,17404.0
2018-02-15 12:05:00,68.5,68.62,68.47,68.62,16436.0,61.4785,61.5862,61.4516,61.5862,16436.0
2018-02-15 12:10:00,68.59,68.67,68.53,68.6,9513.0,61.5593,61.6311,61.5055,61.5683,9513.0
2018-02-15 12:15:00,68.62,68.68,68.57,68.67,3900.0,61.5862,61.6401,61.5414,61.6311,3900.0
2018-02-15 12:20:00,68.67,68.67,68.61,68.63,2683.0,61.6311,61.6311,61.5773,61.5952,2683.0
2018-02-15 12:25:00,68.63,68.64,68.59,68.64,1600.0,61.5952,61.6042,61.5593,61.6042,1600.0
2018-02-15 12:30:00,68.64,68.7,68.64,68.68,6132.0,61.6042,61.658,61.6042,61.6401,6132.0
2018-02-15 12:35:00,68.64,68.64,68.61,68.61,1600.0,61.6042,61.6042,61.5773,61.5773,1600.0
2018-02-15 12:40:00,68.61,68.61,68.55,68.55,5520.0,61.5773,61.5773,61.5234,61.5234,5520.0
2018-02-15 12:45:00,68.56,68.62,68.56,68.62,31500.0,61.5324,61.5862,61.5324,61.5862,31500.0
2018-02-15 12:50:00,68.63,68.64,68.54,68.55,4171.0,61.5952,61.6042,61.5144,61.5234,4171.0
2018-02-15 12:55:00,68.53,68.61,68.52,68.59,3957.0,61.5055,61.5773,61.4965,61.5593,3957.0
2018-02-15 13:00:00,68.6,68.64,68.59,68.61,2421.0,61.5683,61.6042,61.5593,61.5773,2421.0
2018-02-15 13:05:00,68.65,68.78,68.65,68.72,6750.0,61.6132,61.7298,61.6132,61.676,6750.0
2018-02-15 13:10:00,68.73,68.81,68.7,68.8,10821.0,61.685,61.7568,61.658,61.7478,10821.0
2018-02-15 13:15:00,68.8,68.81,68.74,68.74,4682.0,61.7478,61.7568,61.6939,61.6939,4682.0
2018-02-15 13:20:00,68.71,68.71,68.62,68.69,3020.0,61.667,61.667,61.5862,61.6491,3020.0
2018-02-15 13:25:00,68.67,68.67,68.6,68.62,1885.0,61.6311,61.6311,61.5683,61.5862,1885.0
2018-02-15 13:30:00,68.6,68.6,68.55,68.58,1400.0,61.5683,61.5683,61.5234,61.5503,1400.0
2018-02-15 13:35:00,68.6,68.62,68.55,68.58,4500.0,61.5683,61.5862,61.5234,61.5503,4500.0
2018-02-15 13:40:00,68.58,68.62,68.55,68.62,2795.0,61.5503,61.5862,61.5234,61.5862,2795.0
2018-02-15 13:45:00,68.59,68.64,68.57,68.6,4238.0,61.5593,61.6042,61.5414,61.5683,4238.0
2018-02-15 13:50:00,68.62,68.64,68.59,68.62,1700.0,61.5862,61.6042,61.5593,61.5862,1700.0
2018-02-15 13:55:00,68.57,68.64,68.57,68.6,3206.0,61.5414,61.6042,61.5414,61.5683,3206.0
2018-02-15 14:00:00,68.65,68.67,68.63,68.66,1700.0,61.6132,61.6311,61.5952,61.6221,1700.0
2018-02-15 14:05:00,68.67,68.75,68.65,68.74,4700.0,61.6311,61.7029,61.6132,61.6939,4700.0
2018-02-15 14:10:00,68.73,68.76,68.68,68.71,3869.0,61.685,61.7119,61.6401,61.667,3869.0
2018-02-15 14:15:00,68.73,68.73,68.69,68.69,1223.0,61.685,61.685,61.6491,61.6491,1223.0
2018-02-15 14:20:00,68.69,68.79,68.69,68.79,5652.0,61.6491,61.7388,61.6491,61.7388,5652.0
2018-02-15 14:25:00,68.79,68.85,68.79,68.85,8641.0,61.7388,61.7927,61.7388,61.7927,8641.0
2018-02-15 14:30:00,68.85,68.88,68.83,68.84,2508.0,61.7927,61.8196,61.7747,61.7837,2508.0
2018-02-15 14:35:00,68.86,68.89,68.85,68.89,4417.0,61.8016,61.8286,61.7927,61.8286,4417.0
2018-02-15 14:40:00,68.87,68.94,68.87,68.94,3125.0,61.8106,61.8734,61.8106,61.8734,3125.0
2018-02-15 14:45:00,68.94,68.98,68.87,68.98,10213.0,61.8734,61.9093,61.8106,61.9093,10213.0
2018-02-15 14:50:00,69.0,69.04,68.9,68.9,2300.0,61.9273,61.9632,61.8375,61.8375,2300.0
2018-02-15 14:55:00,68.92,68.92,68.9,68.9,3700.0,61.8555,61.8555,61.8375,61.8375,3700.0
2018-02-15 15:00:00,68.93,69.05,68.93,69.03,9491.0,61.8645,61.9722,61.8645,61.9542,9491.0
2018-02-15 15:05:00,69.06,69.11,69.05,69.05,6540.0,61.9811,62.026,61.9722,61.9722,6540.0
2018-02-15 15:10:00,69.08,69.08,68.98,69.03,3036.0,61.9991,61.9991,61.9093,61.9542,3036.0
2018-02-15 15:15:00,69.03,69.08,69.03,69.05,4588.0,61.9542,61.9991,61.9542,61.9722,4588.0
2018-02-15 15:20:00,69.07,69.07,68.98,68.99,5986.0,61.9901,61.9901,61.9093,61.9183,5986.0
2018-02-15 15:25:00,69.0,69.03,68.89,68.89,5613.0,61.9273,61.9542,61.8286,61.8286,5613.0
2018-02-15 15:30:00,68.87,68.91,68.78,68.81,8769.0,61.8106,61.8465,61.7298,61.7568,8769.0
2018-02-15 15:35:00,68.78,68.89,68.76,68.88,9649.0,61.7298,61.8286,61.7119,61.8196,9649.0
2018-02-15 15:40:00,68.9,68.92,68.83,68.84,8060.0,61.8375,61.8555,61.7747,61.7837,8060.0
2018-02-15 15:45:00,68.84,68.91,68.84,68.9,10810.0,61.7837,61.8465,61.7837,61.8375,10810.0
2018-02-15 15:50:00,68.91,68.96,68.89,68.92,14461.0,61.8465,61.8914,61.8286,61.8555,14461.0
2018-02-15 15:55:00,68.91,69.07,68.91,69.07,78232.0,61.8465,61.9901,61.8465,61.9901,78232.0
2018-02-16 09:30:00,68.92,68.92,68.63,68.76,46100.0,61.8555,61.8555,61.5952,61.7119,46100.0
2018-02-16 09:35:00,68.83,68.83,68.59,68.74,3131.0,61.7747,61.7747,61.5593,61.6939,3131.0
2018-02-16 09:40:00,68.71,68.71,68.59,68.61,1812.0,61.667,61.667,61.5593,61.5773,1812.0
2018-02-16 09:45:00,68.64,69.05,68.59,69.05,23786.0,61.6042,61.9722,61.5593,61.9722,23786.0
2018-02-16 09:50:00,69.05,69.12,68.62,68.63,10533.0,61.9722,62.035,61.5862,61.5952,10533.0
2018-02-16 09:55:00,68.66,68.7,68.47,68.47,4100.0,61.6221,61.658,61.4516,61.4516,4100.0
2018-02-16 10:00:00,68.5,68.7,68.5,68.66,5789.0,61.4785,61.658,61.4785,61.6221,5789.0
2018-02-16 10:05:00,68.65,68.81,68.65,68.79,4100.0,61.6132,61.7568,61.6132,61.7388,4100.0
2018-02-16 10:10:00,68.79,68.85,68.67,68.85,4956.0,61.7388,61.7927,61.6311,61.7927,4956.0
2018-02-16 10:15:00,68.85,68.9,68.81,68.84,3886.0,61.7927,61.8375,61.7568,61.7837,3886.0
2018-02-16 10:20:00,68.85,68.85,68.75,68.83,3400.0,61.7927,61.7927,61.7029,61.7747,3400.0
2018-02-16 10:25:00,68.81,68.89,68.75,68.89,4856.0,61.7568,61.8286,61.7029,61.8286,4856.0
2018-02-16 10:30:00,68.88,68.93,68.85,68.91,3708.0,61.8196,61.8645,61.7927,61.8465,3708.0
2018-02-16 10:35:00,68.91,68.94,68.89,68.91,5315.0,61.8465,61.8734,61.8286,61.8465,5315.0
2018-02-16 10:40:00,68.91,68.92,68.83,68.85,4667.0,61.8465,61.8555,61.7747,61.7927,4667.0
2018-02-16 10:45:00,68.83,68.89,68.8,68.83,3054.0,61.7747,61.8286,61.7478,61.7747,3054.0
2018-02-16 10:50:00,68.84,68.87,68.81,68.84,11510.0,61.7837,61.8106,61.7568,61.7837,11510.0
2018-02-16 10:55:00,68.84,68.84,68.62,68.71,15970.0,61.7837,61.7837,61.5862,61.667,15970.0
2018-02-16 11:00:00,68.74,68.87,68.74,68.77,13645.0,61.6939,61.8106,61.6939,61.7209,13645.0
2018-02-16 11:05:00,68.79,68.83,68.73,68.83,6920.0,61.7388,61.7747,61.685,61.7747,6920.0
2018-02-16 11:10:00,68.81,68.97,68.81,68.95,3900.0,61.7568,61.9004,61.7568,61.8824,3900.0
2018-02-16 11:15:00,68.91,69.02,68.89,69.01,4303.0,61.8465,61.9452,61.8286,61.9363,4303.0
2018-02-16 11:20:00,68.99,69.03,68.96,68.96,5490.0,61.9183,61.9542,61.8914,61.8914,5490.0
2018-02-16 11:25:00,68.99,69.05,68.95,69.02,8119.0,61.9183,61.9722,61.8824,61.9452,8119.0
2018-02-16 11:30:00,69.04,69.18,69.04,69.16,2659.0,61.9632,62.0888,61.9632,62.0709,2659.0
2018-02-16 11:35:00,69.14,69.22,69.12,69.19,4356.0,62.0529,62.1247,62.035,62.0978,4356.0
2018-02-16 11:40:00,69.21,69.31,69.2,69.24,4267.0,62.1158,62.2055,62.1068,62.1427,4267.0
2018-02-16 11:45:00,69.28,69.28,69.23,69.26,1690.0,62.1786,62.1786,62.1337,62.1606,1690.0
2018-02-16 11:50:00,69.3,69.33,69.29,69.31,2440.0,62.1965,62.2235,62.1876,62.2055,2440.0
2018-02-16 11:55:00,69.31,69.36,69.27,69.27,5933.0,62.2055,62.2504,62.1696,62.1696,5933.0
2018-02-16 12:00:00,69.26,69.28,69.25,69.25,1300.0,62.1606,62.1786,62.1517,62.1517,1300.0
2018-02-16 12:05:00,69.22,69.24,69.12,69.17,4576.0,62.1247,62.1427,62.035,62.0799,4576.0
2018-02-16 12:10:00,69.19,69.28,69.19,69.24,2712.0,62.0978,62.1786,62.0978,62.1427,2712.0
2018-02-16 12:15:00,69.22,69.22,69.18,69.21,1600.0,62.1247,62.1247,62.0888,62.1158,1600.0
2018-02-16 12:20:00,69.22,69.23,69.16,69.18,1140.0,62.1247,62.1337,62.0709,62.0888,1140.0
2018-02-16 12:25:00,69.19,69.22,69.19,69.2,2460.0,62.0978,62.1247,62.0978,62.1068,2460.0
2018-02-16 12:30:00,69.23,69.34,69.23,69.33,7584.0,62.1337,62.2324,62.1337,62.2235,7584.0
2018-02-16 12:35:00,69.35,69.41,69.35,69.37,4914.0,62.2414,62.2953,62.2414,62.2594,4914.0
2018-02-16 12:40:00,69.37,69.39,69.29,69.29,6950.0,62.2594,62.2773,62.1876,62.1876,6950.0
2018-02-16 12:45:00,69.26,69.3,69.13,69.14,11044.0,62.1606,62.1965,62.044,62.0529,11044.0
2018-02-16 12:50:00,69.12,69.12,68.97,69.07,18882.0,62.035,62.035,61.9004,61.9901,18882.0
2018-02-16 12:55:00,69.05,69.11,69.01,69.09,2680.0,61.9722,62.026,61.9363,62.0081,2680.0
2018-02-16 13:00:00,69.12,69.21,69.1,69.13,4690.0,62.035,62.1158,62.017,62.044,4690.0
2018-02-16 13:05:00,69.09,69.12,69.06,69.11,900.0,62.0081,62.035,61.9811,62.026,900.0
2018-02-16 13:10:00,69.1,69.1,69.03,69.03,3280.0,62.017,62.017,61.9542,61.9542,3280.0
2018-02-16 13:15:00,69.04,69.05,69.01,69.01,800.0,61.9632,61.9722,61.9363,61.9363,800.0
2018-02-16 13:20:00,69.05,69.14,69.04,69.14,2200.0,61.9722,62.0529,61.9632,62.0529,2200.0
2018-02-16 13:25:00,69.12,69.12,69.04,69.05,900.0,62.035,62.035,61.9632,61.9722,900.0
2018-02-16 13:30:00,69.01,69.07,68.94,69.07,7706.0,61.9363,61.9901,61.8734,61.9901,7706.0
2018-02-16 13:35:00,69.09,69.17,69.09,69.16,2500.0,62.0081,62.0799,62.0081,62.0709,2500.0
2018-02-16 13:40:00,69.17,69.27,69.17,69.25,4956.0,62.0799,62.1696,62.0799,62.1517,4956.0
2018-02-16 13:45:00,69.23,69.27,69.2,69.22,2300.0,62.1337,62.1696,62.1068,62.1247,2300.0
2018-02-16 13:50:00,69.2,69.24,69.14,69.14,2000.0,62.1068,62.1427,62.0529,62.0529,2000.0
2018-02-16 13:55:00,69.07,69.15,69.07,69.11,2100.0,61.9901,62.0619,61.9901,62.026,2100.0
2018-02-16 14:00:00,69.1,69.18,69.1,69.12,3348.0,62.017,62.0888,62.017,62.035,3348.0
2018-02-16 14:05:00,69.13,69.19,69.1,69.1,25268.0,62.044,62.0978,62.017,62.017,25268.0
2018-02-16 14:10:00,69.1,69.17,69.06,69.06,7213.0,62.017,62.0799,61.9811,61.9811,7213.0
2018-02-16 14:15:00,69.05,69.09,68.94,69.06,12707.0,61.9722,62.0081,61.8734,61.9811,12707.0
2018-02-16 14:20:00,69.05,69.06,68.92,68.94,9621.0,61.9722,61.9811,61.8555,61.8734,9621.0
2018-02-16 14:25:00,68.97,68.99,68.88,68.94,6186.0,61.9004,61.9183,61.8196,61.8734,6186.0
2018-02-16 14:30:00,68.97,69.07,68.91,69.06,6600.0,61.9004,61.9901,61.8465,61.9811,6600.0
2018-02-16 14:35:00,69.04,69.05,68.99,69.0,4400.0,61.9632,61.9722,61.9183,61.9273,4400.0
2018-02-16 14:40:00,69.01,69.03,68.93,68.93,3215.0,61.9363,61.9542,61.8645,61.8645,3215.0
2018-02-16 14:45:00,68.95,69.02,68.9,69.02,4961.0,61.8824,61.9452,61.8375,61.9452,4961.0
2018-02-16 14:50:00,68.97,68.97,68.87,68.9,4900.0,61.9004,61.9004,61.8106,61.8375,4900.0
2018-02-16 14:55:00,68.9,69.02,68.9,69.02,5900.0,61.8375,61.9452,61.8375,61.9452,5900.0
2018-02-16 15:00:00,69.04,69.14,69.03,69.1,8195.0,61.9632,62.0529,61.9542,62.017,8195.0
2018-02-16 15:05:00,69.11,69.18,69.09,69.16,8157.0,62.026,62.0888,62.0081,62.0709,8157.0
2018-02-16 15:10:00,69.17,69.21,69.15,69.16,7377.0,62.0799,62.1158,62.0619,62.0709,7377.0
2018-02-16 15:15:00,69.18,69.21,69.11,69.18,7749.0,62.0888,62.1158,62.026,62.0888,7749.0
2018-02-16 15:20:00,69.15,69.18,69.07,69.12,9050.0,62.0619,62.0888,61.9901,62.035,9050.0
2018-02-16 15:25:00,69.13,69.17,69.08,69.11,9037.0,62.044,62.0799,61.9991,62.026,9037.0
2018-02-16 15:30:00,69.09,69.13,68.98,68.98,12217.0,62.0081,62.044,61.9093,61.9093,12217.0
2018-02-16 15:35:00,68.96,69.08,68.9,69.07,12443.0,61.8914,61.9991,61.8375,61.9901,12443.0
2018-02-16 15:40:00,69.09,69.09,69.0,69.02,16696.0,62.0081,62.0081,61.9273,61.9452,16696.0
2018-02-16 15:45:00,69.01,69.16,69.0,69.12,18219.0,61.9363,62.0709,61.9273,62.035,18219.0
2018-02-16 15:50:00,69.11,69.15,69.1,69.13,24545.0,62.026,62.0619,62.017,62.044,24545.0
2018-02-16 15:55:00,69.12,69.16,68.94,68.95,50478.0,62.035,62.0709,61.8734,61.8824,50478.0
2018-02-20 09:30:00,68.92,68.93,68.67,68.9,21658.0,61.8555,61.8645,61.6311,61.8375,21658.0
2018-02-20 09:35:00,68.9,69.13,68.9,69.08,8157.0,61.8375,62.044,61.8375,61.9991,8157.0
2018-02-20 09:40:00,68.99,69.25,68.88,69.09,4883.0,61.9183,62.1517,61.8196,62.0081,4883.0
2018-02-20 09:45:00,69.1,69.55,69.1,69.55,25961.0,62.017,62.4209,62.017,62.4209,25961.0
2018-02-20 09:50:00,69.52,69.56,69.34,69.34,2773.0,62.394,62.4299,62.2324,62.2324,2773.0
2018-02-20 09:55:00,69.35,69.41,69.17,69.17,5264.0,62.2414,62.2953,62.0799,62.0799,5264.0
2018-02-20 10:00:00,69.21,69.24,69.15,69.2,4505.0,62.1158,62.1427,62.0619,62.1068,4505.0
2018-02-20 10:05:00,69.2,69.29,69.18,69.27,4142.0,62.1068,62.1876,62.0888,62.1696,4142.0
2018-02-20 10:10:00,69.25,69.36,69.14,69.14,6463.0,62.1517,62.2504,62.0529,62.0529,6463.0
2018-02-20 10:15:00,69.08,69.09,68.96,69.03,8151.0,61.9991,62.0081,61.8914,61.9542,8151.0
2018-02-20 10:20:00,69.04,69.1,69.03,69.05,2145.0,61.9632,62.017,61.9542,61.9722,2145.0
2018-02-20 10:25:00,69.05,69.05,68.89,68.89,1100.0,61.9722,61.9722,61.8286,61.8286,1100.0
2018-02-20 10:30:00,68.89,69.01,68.86,68.86,5059.0,61.8286,61.9363,61.8016,61.8016,5059.0
2018-02-20 10:35:00,68.9,68.92,68.82,68.88,3600.0,61.8375,61.8555,61.7657,61.8196,3600.0
2018-02-20 10:40:00,68.85,69.0,68.84,68.98,5421.0,61.7927,61.9273,61.7837,61.9093,5421.0
2018-02-20 10:45:00,69.01,69.18,68.99,69.11,21775.0,61.9363,62.0888,61.9183,62.026,21775.0
2018-02-20 10:50:00,69.12,69.15,68.99,69.01,9462.0,62.035,62.0619,61.9183,61.9363,9462.0
2018-02-20 10:55:00,68.99,69.0,68.82,68.86,6030.0,61.9183,61.9273,61.7657,61.8016,6030.0
2018-02-20 11:00:00,68.88,68.95,68.85,68.93,12697.0,61.8196,61.8824,61.7927,61.8645,12697.0
2018-02-20 11:05:00,68.95,69.11,68.94,69.09,6126.0,61.8824,62.026,61.8734,62.0081,6126.0
2018-02-20 11:10:00,69.09,69.14,69.05,69.11,7394.0,62.0081,62.0529,61.9722,62.026,7394.0
2018-02-20 11:15:00,69.14,69.14,69.02,69.08,5176.0,62.0529,62.0529,61.9452,61.9991,5176.0
2018-02-20 11:20:00,69.11,69.26,69.1,69.16,5197.0,62.026,62.1606,62.017,62.0709,5197.0
2018-02-20 11:25:00,69.18,69.41,69.16,69.37,6647.0,62.0888,62.2953,62.0709,62.2594,6647.0
2018-02-20 11:30:00,69.4,69.46,69.4,69.45,3252.0,62.2863,62.3401,62.2863,62.3312,3252.0
2018-02-20 11:35:00,69.42,69.5,69.4,69.4,7821.0,62.3042,62.376,62.2863,62.2863,7821.0
2018-02-20 11:40:00,69.43,69.52,69.4,69.52,3100.0,62.3132,62.394,62.2863,62.394,3100.0
2018-02-20 11:45:00,69.53,69.54,69.4,69.4,3560.0,62.403,62.4119,62.2863,62.2863,3560.0
2018-02-20 11:50:00,69.4,69.49,69.38,69.43,5322.0,62.2863,62.3671,62.2683,62.3132,5322.0
2018-02-20 11:55:00,69.48,69.55,69.43,69.49,4419.0,62.3581,62.4209,62.3132,62.3671,4419.0
2018-02-20 12:00:00,69.48,69.73,69.48,69.68,10959.0,62.3581,62.5825,62.3581,62.5376,10959.0
2018-02-20 12:05:00,69.67,69.72,69.66,69.69,4778.0,62.5286,62.5735,62.5196,62.5466,4778.0
2018-02-20 12:10:00,69.67,69.71,69.63,69.65,5420.0,62.5286,62.5645,62.4927,62.5107,5420.0
2018-02-20 12:15:00,69.69,69.76,69.67,69.67,1700.0,62.5466,62.6094,62.5286,62.5286,1700.0
2018-02-20 12:20:00,69.69,69.81,69.67,69.81,4410.0,62.5466,62.6543,62.5286,62.6543,4410.0
2018-02-20 12:25:00,69.77,69.79,69.71,69.77,16349.0,62.6184,62.6363,62.5645,62.6184,16349.0
2018-02-20 12:30:00,69.79,69.89,69.79,69.87,4716.0,62.6363,62.7261,62.6363,62.7081,4716.0
2018-02-20 12:35:00,69.87,69.91,69.85,69.88,5600.0,62.7081,62.744,62.6902,62.7171,5600.0
2018-02-20 12:40:00,69.88,69.94,69.79,69.8,6452.0,62.7171,62.7709,62.6363,62.6453,6452.0
2018-02-20 12:45:00,69.78,69.84,69.78,69.84,9215.0,62.6273,62.6812,62.6273,62.6812,9215.0
2018-02-20 12:50:00,69.84,69.86,69.76,69.79,7344.0,62.6812,62.6991,62.6094,62.6363,7344.0
2018-02-20 12:55:00,69.78,69.8,69.76,69.76,685.0,62.6273,62.6453,62.6094,62.6094,685.0
2018-02-20 13:00:00,69.75,69.81,69.75,69.79,19277.0,62.6004,62.6543,62.6004,62.6363,19277.0
2018-02-20 13:05:00,69.78,69.78,69.61,69.61,3630.0,62.6273,62.6273,62.4748,62.4748,3630.0
2018-02-20 13:10:00,69.56,69.62,69.56,69.62,1600.0,62.4299,62.4837,62.4299,62.4837,1600.0
2018-02-20 13:15:00,69.61,69.72,69.6,69.72,2880.0,62.4748,62.5735,62.4658,62.5735,2880.0
2018-02-20 13:20:00,69.68,69.68,69.64,69.68,1785.0,62.5376,62.5376,62.5017,62.5376,1785.0
2018-02-20 13:25:00,69.7,69.7,69.56,69.58,3500.0,62.5555,62.5555,62.4299,62.4478,3500.0
2018-02-20 13:30:00,69.59,69.65,69.59,69.64,17250.0,62.4568,62.5107,62.4568,62.5017,17250.0
2018-02-20 13:35:00,69.63,69.63,69.52,69.52,5768.0,62.4927,62.4927,62.394,62.394,5768.0
2018-02-20 13:40:00,69.51,69.53,69.44,69.44,3307.0,62.385,62.403,62.3222,62.3222,3307.0
2018-02-20 13:45:00,69.45,69.56,69.45,69.53,2805.0,62.3312,62.4299,62.3312,62.403,2805.0
2018-02-20 13:50:00,69.58,69.58,69.52,69.53,8126.0,62.4478,62.4478,62.394,62.403,8126.0
2018-02-20 13:55:00,69.52,69.52,69.43,69.52,6912.0,62.394,62.394,62.3132,62.394,6912.0
2018-02-20 14:00:00,69.52,69.54,69.5,69.52,5479.0,62.394,62.4119,62.376,62.394,5479.0
2018-02-20 14:05:00,69.54,69.54,69.44,69.46,8978.0,62.4119,62.4119,62.3222,62.3401,8978.0
2018-02-20 14:10:00,69.47,69.47,69.32,69.33,4407.0,62.3491,62.3491,62.2145,62.2235,4407.0
2018-02-20 14:15:00,69.35,69.36,69.28,69.32,3760.0,62.2414,62.2504,62.1786,62.2145,3760.0
2018-02-20 14:20:00,69.3,69.38,69.28,69.34,4968.0,62.1965,62.2683,62.1786,62.2324,4968.0
2018-02-20 14:25:00,69.37,69.43,69.37,69.4,2605.0,62.2594,62.3132,62.2594,62.2863,2605.0
2018-02-20 14:30:00,69.42,69.47,69.42,69.43,3069.0,62.3042,62.3491,62.3042,62.3132,3069.0
2018-02-20 14:35:00,69.4,69.46,69.4,69.44,1750.0,62.2863,62.3401,62.2863,62.3222,1750.0
2018-02-20 14:40:00,69.46,69.46,69.38,69.38,2260.0,62.3401,62.3401,62.2683,62.2683,2260.0
2018-02-20 14:45:00,69.39,69.42,69.34,69.36,4126.0,62.2773,62.3042,62.2324,62.2504,4126.0
2018-02-20 14:50:00,69.36,69.36,69.27,69.27,2900.0,62.2504,62.2504,62.1696,62.1696,2900.0
2018-02-20 14:55:00,69.26,69.31,69.23,69.23,4417.0,62.1606,62.2055,62.1337,62.1337,4417.0
2018-02-20 15:00:00,69.27,69.35,69.24,69.35,7772.0,62.1696,62.2414,62.1427,62.2414,7772.0
2018-02-20 15:05:00,69.35,69.39,69.23,69.23,9219.0,62.2414,62.2773,62.1337,62.1337,9219.0
2018-02-20 15:10:00,69.21,69.26,69.13,69.15,7170.0,62.1158,62.1606,62.044,62.0619,7170.0
2018-02-20 15:15:00,69.15,69.22,69.14,69.17,6456.0,62.0619,62.1247,62.0529,62.0799,6456.0
2018-02-20 15:20:00,69.16,69.17,69.05,69.16,8342.0,62.0709,62.0799,61.9722,62.0709,8342.0
2018-02-20 15:25:00,69.18,69.25,69.17,69.25,4382.0,62.0888,62.1517,62.0799,62.1517,4382.0
2018-02-20 15:30:00,69.3,69.33,69.26,69.28,8878.0,62.1965,62.2235,62.1606,62.1786,8878.0
2018-02-20 15:35:00,69.26,69.38,69.24,69.34,10483.0,62.1606,62.2683,62.1427,62.2324,10483.0
2018-02-20 15:40:00,69.3,69.31,69.26,69.27,12355.0,62.1965,62.2055,62.1606,62.1696,12355.0
2018-02-20 15:45:00,69.26,69.43,69.2,69.38,14608.0,62.1606,62.3132,62.1068,62.2683,14608.0
2018-02-20 15:50:00,69.4,69.48,69.38,69.43,17158.0,62.2863,62.3581,62.2683,62.3132,17158.0
2018-02-20 15:55:00,69.44,69.47,69.31,69.33,47409.0,62.3222,62.3491,62.2055,62.2235,47409.0
2018-02-21 09:30:00,69.23,69.48,69.23,69.29,14974.0,62.1337,62.3581,62.1337,62.1876,14974.0
2018-02-21 09:35:00,69.35,69.56,69.32,69.56,3365.0,62.2414,62.4299,62.2145,62.4299,3365.0
2018-02-21 09:40:00,69.52,69.53,69.42,69.44,6172.0,62.394,62.403,62.3042,62.3222,6172.0
2018-02-21 09:45:00,69.45,69.49,69.35,69.35,6924.0,62.3312,62.3671,62.2414,62.2414,6924.0
2018-02-21 09:50:00,69.33,69.46,69.25,69.46,6138.0,62.2235,62.3401,62.1517,62.3401,6138.0
2018-02-21 09:55:00,69.46,69.5,69.42,69.47,3623.0,62.3401,62.376,62.3042,62.3491,3623.0
2018-02-21 10:00:00,69.48,69.5,69.35,69.39,7931.0,62.3581,62.376,62.2414,62.2773,7931.0
2018-02-21 10:05:00,69.4,69.64,69.4,69.64,4742.0,62.2863,62.5017,62.2863,62.5017,4742.0
2018-02-21 10:10:00,69.65,69.75,69.63,69.67,12914.0,62.5107,62.6004,62.4927,62.5286,12914.0
2018-02-21 10:15:00,69.7,69.84,69.69,69.81,28609.0,62.5555,62.6812,62.5466,62.6543,28609.0
2018-02-21 10:20:00,69.84,69.85,69.66,69.67,4016.0,62.6812,62.6902,62.5196,62.5286,4016.0
2018-02-21 10:25:00,69.66,69.66,69.54,69.58,5717.0,62.5196,62.5196,62.4119,62.4478,5717.0
2018-02-21 10:30:00,69.61,69.84,69.61,69.79,12015.0,62.4748,62.6812,62.4748,62.6363,12015.0
2018-02-21 10:35:00,69.79,69.89,69.74,69.89,6627.0,62.6363,62.7261,62.5914,62.7261,6627.0
2018-02-21 10:40:00,69.89,69.94,69.87,69.93,4348.0,62.7261,62.7709,62.7081,62.762,4348.0
2018-02-21 10:45:00,69.95,70.0,69.88,69.9,5657.0,62.7799,62.8248,62.7171,62.735,5657.0
2018-02-21 10:50:00,69.93,69.96,69.91,69.94,2400.0,62.762,62.7889,62.744,62.7709,2400.0
2018-02-21 10:55:00,69.94,69.95,69.86,69.91,4016.0,62.7709,62.7799,62.6991,62.744,4016.0
2018-02-21 11:00:00,69.92,69.99,69.89,69.99,4056.0,62.753,62.8158,62.7261,62.8158,4056.0
2018-02-21 11:05:00,69.98,70.04,69.75,69.81,30060.0,62.8068,62.8607,62.6004,62.6543,30060.0
2018-02-21 11:10:00,69.8,69.84,69.71,69.71,24844.0,62.6453,62.6812,62.5645,62.5645,24844.0
2018-02-21 11:15:00,69.69,69.73,69.63,69.66,26668.0,62.5466,62.5825,62.4927,62.5196,26668.0
2018-02-21 11:20:00,69.66,69.7,69.6,69.65,10203.0,62.5196,62.5555,62.4658,62.5107,10203.0
2018-02-21 11:25:00,69.64,69.76,69.63,69.65,8778.0,62.5017,62.6094,62.4927,62.5107,8778.0
2018-02-21 11:30:00,69.64,69.71,69.61,69.69,6575.0,62.5017,62.5645,62.4748,62.5466,6575.0
2018-02-21 11:35:00,69.7,69.7,69.63,69.63,14074.0,62.5555,62.5555,62.4927,62.4927,14074.0
2018-02-21 11:40:00,69.65,69.72,69.65,69.68,4581.0,62.5107,62.5735,62.5107,62.5376,4581.0
2018-02-21 11:45:00,69.69,69.77,69.69,69.76,5300.0,62.5466,62.6184,62.5466,62.6094,5300.0
2018-02-21 11:50:00,69.73,69.82,69.69,69.79,5328.0,62.5825,62.6632,62.5466,62.6363,5328.0
2018-02-21 11:55:00,69.8,69.8,69.71,69.71,3500.0,62.6453,62.6453,62.5645,62.5645,3500.0
2018-02-21 12:00:00,69.72,69.73,69.63,69.63,4175.0,62.5735,62.5825,62.4927,62.4927,4175.0
2018-02-21 12:05:00,69.63,69.69,69.58,69.58,5113.0,62.4927,62.5466,62.4478,62.4478,5113.0
2018-02-21 12:10:00,69.58,69.7,69.58,69.69,2006.0,62.4478,62.5555,62.4478,62.5466,2006.0
2018-02-21 12:15:00,69.71,69.75,69.68,69.75,5233.0,62.5645,62.6004,62.5376,62.6004,5233.0
2018-02-21 12:20:00,69.74,69.8,69.67,69.68,5605.0,62.5914,62.6453,62.5286,62.5376,5605.0
2018-02-21 12:25:00,69.69,69.71,69.65,69.71,2100.0,62.5466,62.5645,62.5107,62.5645,2100.0
2018-02-21 12:30:00,69.74,69.77,69.69,69.75,4018.0,62.5914,62.6184,62.5466,62.6004,4018.0
2018-02-21 12:35:00,69.77,69.87,69.77,69.86,3836.0,62.6184,62.7081,62.6184,62.6991,3836.0
2018-02-21 12:40:00,69.88,69.91,69.82,69.83,12632.0,62.7171,62.744,62.6632,62.6722,12632.0
2018-02-21 12:45:00,69.88,69.9,69.83,69.85,2600.0,62.7171,62.735,62.6722,62.6902,2600.0
2018-02-21 12:50:00,69.85,69.98,69.84,69.97,9763.0,62.6902,62.8068,62.6812,62.7979,9763.0
2018-02-21 12:55:00,69.97,70.02,69.96,69.97,11259.0,62.7979,62.8427,62.7889,62.7979,11259.0
2018-02-21 13:00:00,69.98,70.19,69.96,70.03,25411.0,62.8068,62.9953,62.7889,62.8517,25411.0
2018-02-21 13:05:00,70.04,70.04,69.94,69.94,7314.0,62.8607,62.8607,62.7709,62.7709,7314.0
2018-02-21 13:10:00,69.97,70.01,69.92,69.99,9660.0,62.7979,62.8338,62.753,62.8158,9660.0
2018-02-21 13:15:00,70.01,70.01,69.83,69.83,6776.0,62.8338,62.8338,62.6722,62.6722,6776.0
2018-02-21 13:20:00,69.84,69.85,69.79,69.79,4100.0,62.6812,62.6902,62.6363,62.6363,4100.0
2018-02-21 13:25:00,69.77,69.81,69.71,69.76,22050.0,62.6184,62.6543,62.5645,62.6094,22050.0
2018-02-21 13:30:00,69.77,69.81,69.71,69.71,3800.0,62.6184,62.6543,62.5645,62.5645,3800.0
2018-02-21 13:35:00,69.71,69.72,69.63,69.63,5299.0,62.5645,62.5735,62.4927,62.4927,5299.0
2018-02-21 13:40:00,69.62,69.66,69.55,69.64,16977.0,62.4837,62.5196,62.4209,62.5017,16977.0
2018-02-21 13:45:00,69.65,69.78,69.65,69.73,8359.0,62.5107,62.6273,62.5107,62.5825,8359.0
2018-02-21 13:50:00,69.73,69.82,69.7,69.74,9173.0,62.5825,62.6632,62.5555,62.5914,9173.0
2018-02-21 13:55:00,69.73,69.76,69.69,69.69,2639.0,62.5825,62.6094,62.5466,62.5466,2639.0
2018-02-21 14:00:00,69.65,69.99,69.6,69.89,9016.0,62.5107,62.8158,62.4658,62.7261,9016.0
2018-02-21 14:05:00,69.91,70.0,69.79,69.89,15174.0,62.744,62.8248,62.6363,62.7261,15174.0
2018-02-21 14:10:00,69.88,69.95,69.78,69.85,4896.0,62.7171,62.7799,62.6273,62.6902,4896.0
2018-02-21 14:15:00,69.87,70.0,69.87,69.94,17438.0,62.7081,62.8248,62.7081,62.7709,17438.0
2018-02-21 14:20:00,69.94,69.94,69.79,69.91,4039.0,62.7709,62.7709,62.6363,62.744,4039.0
2018-02-21 14:25:00,69.88,69.97,69.75,69.79,5119.0,62.7171,62.7979,62.6004,62.6363,5119.0
2018-02-21 14:30:00,69.8,69.81,69.71,69.78,5500.0,62.6453,62.6543,62.5645,62.6273,5500.0
2018-02-21 14:35:00,69.79,69.82,69.72,69.82,4212.0,62.6363,62.6632,62.5735,62.6632,4212.0
2018-02-21 14:40:00,69.83,69.87,69.77,69.8,3600.0,62.6722,62.7081,62.6184,62.6453,3600.0
2018-02-21 14:45:00,69.76,69.8,69.67,69.67,6256.0,62.6094,62.6453,62.5286,62.5286,6256.0
2018-02-21 14:50:00,69.68,69.69,69.53,69.64,6015.0,62.5376,62.5466,62.403,62.5017,6015.0
2018-02-21 14:55:00,69.66,69.75,69.65,69.7,12884.0,62.5196,62.6004,62.5107,62.5555,12884.0
2018-02-21 15:00:00,69.68,69.68,69.43,69.46,6347.0,62.5376,62.5376,62.3132,62.3401,6347.0
2018-02-21 15:05:00,69.45,69.45,69.31,69.38,7379.0,62.3312,62.3312,62.2055,62.2683,7379.0
2018-02-21 15:10:00,69.36,69.43,69.24,69.36,6303.0,62.2504,62.3132,62.1427,62.2504,6303.0
2018-02-21 15:15:00,69.31,69.43,69.3,69.32,10779.0,62.2055,62.3132,62.1965,62.2145,10779.0
2018-02-21 15:20:00,69.34,69.4,69.24,69.3,6118.0,62.2324,62.2863,62.1427,62.1965,6118.0
2018-02-21 15:25:00,69.29,69.4,69.25,69.39,9602.0,62.1876,62.2863,62.1517,62.2773,9602.0
2018-02-21 15:30:00,69.36,69.52,69.35,69.43,8867.0,62.2504,62.394,62.2414,62.3132,8867.0
2018-02-21 15:35:00,69.42,69.47,69.23,69.23,10521.0,62.3042,62.3491,62.1337,62.1337,10521.0
2018-02-21 15:40:00,69.22,69.28,69.11,69.17,17065.0,62.1247,62.1786,62.026,62.0799,17065.0
2018-02-21 15:45:00,69.14,69.27,69.12,69.13,33004.0,62.0529,62.1696,62.035,62.044,33004.0
2018-02-21 15:50:00,69.13,69.22,69.03,69.07,22179.0,62.044,62.1247,61.9542,61.9901,22179.0
2018-02-21 15:55:00,69.08,69.12,68.87,68.9,51859.0,61.9991,62.035,61.8106,61.8375,51859.0
2018-02-22 09:30:00,69.0,69.23,68.81,69.23,22728.0,61.9273,62.1337,61.7568,62.1337,22728.0
2018-02-22 09:35:00,69.09,69.23,69.05,69.05,9203.0,62.0081,62.1337,61.9722,61.9722,9203.0
2018-02-22 09:40:00,69.17,69.28,68.95,68.95,8382.0,62.0799,62.1786,61.8824,61.8824,8382.0
2018-02-22 09:45:00,68.89,68.91,68.71,68.71,2734.0,61.8286,61.8465,61.667,61.667,2734.0
2018-02-22 09:50:00,68.67,68.7,68.41,68.42,6466.0,61.6311,61.658,61.3978,61.4067,6466.0
2018-02-22 09:55:00,68.41,68.64,68.41,68.6,7618.0,61.3978,61.6042,61.3978,61.5683,7618.0
2018-02-22 10:00:00,68.63,68.65,68.36,68.48,13827.0,61.5952,61.6132,61.3529,61.4606,13827.0
2018-02-22 10:05:00,68.46,68.49,68.36,68.45,2819.0,61.4426,61.4696,61.3529,61.4337,2819.0
2018-02-22 10:10:00,68.44,68.49,68.37,68.37,5955.0,61.4247,61.4696,61.3619,61.3619,5955.0
2018-02-22 10:15:00,68.4,68.41,68.28,68.3,5208.0,61.3888,61.3978,61.2811,61.299,5208.0
2018-02-22 10:20:00,68.31,68.42,68.3,68.4,3387.0,61.308,61.4067,61.299,61.3888,3387.0
2018-02-22 10:25:00,68.36,68.37,68.27,68.27,5436.0,61.3529,61.3619,61.2721,61.2721,5436.0
2018-02-22 10:30:00,68.3,68.36,68.26,68.26,4425.0,61.299,61.3529,61.2631,61.2631,4425.0
2018-02-22 10:35:00,68.28,68.33,68.2,68.33,5999.0,61.2811,61.326,61.2093,61.326,5999.0
2018-02-22 10:40:00,68.33,68.37,68.25,68.25,2657.0,61.326,61.3619,61.2542,61.2542,2657.0
2018-02-22 10:45:00,68.28,68.43,68.25,68.41,29311.0,61.2811,61.4157,61.2542,61.3978,29311.0
2018-02-22 10:50:00,68.45,68.61,68.42,68.47,4646.0,61.4337,61.5773,61.4067,61.4516,4646.0
2018-02-22 10:55:00,68.45,68.49,68.32,68.49,8763.0,61.4337,61.4696,61.317,61.4696,8763.0
2018-02-22 11:00:00,68.41,68.41,68.23,68.35,7899.0,61.3978,61.3978,61.2362,61.3439,7899.0
2018-02-22 11:05:00,68.29,68.45,68.27,68.45,4285.0,61.2901,61.4337,61.2721,61.4337,4285.0
2018-02-22 11:10:00,68.41,68.48,68.41,68.45,10781.0,61.3978,61.4606,61.3978,61.4337,10781.0
2018-02-22 11:15:00,68.5,68.5,68.41,68.43,3607.0,61.4785,61.4785,61.3978,61.4157,3607.0
2018-02-22 11:20:00,68.43,68.45,68.38,68.39,5900.0,61.4157,61.4337,61.3708,61.3798,5900.0
2018-02-22 11:25:00,68.36,68.39,68.33,68.37,5020.0,61.3529,61.3798,61.326,61.3619,5020.0
2018-02-22 11:30:00,68.39,68.39,68.31,68.34,2902.0,61.3798,61.3798,61.308,61.3349,2902.0
2018-02-22 11:35:00,68.31,68.38,68.27,68.34,5616.0,61.308,61.3708,61.2721,61.3349,5616.0
2018-02-22 11:40:00,68.35,68.41,68.35,68.4,9140.0,61.3439,61.3978,61.3439,61.3888,9140.0
2018-02-22 11:45:00,68.39,68.47,68.32,68.43,8170.0,61.3798,61.4516,61.317,61.4157,8170.0
2018-02-22 11:50:00,68.43,68.48,68.37,68.44,10500.0,61.4157,61.4606,61.3619,61.4247,10500.0
2018-02-22 11:55:00,68.48,68.55,68.4,68.46,14455.0,61.4606,61.5234,61.3888,61.4426,14455.0
2018-02-22 12:00:00,68.5,68.57,68.47,68.5,11522.0,61.4785,61.5414,61.4516,61.4785,11522.0
2018-02-22 12:05:00,68.48,68.58,68.44,68.58,13941.0,61.4606,61.5503,61.4247,61.5503,13941.0
2018-02-22 12:10:00,68.6,68.65,68.57,68.65,7358.0,61.5683,61.6132,61.5414,61.6132,7358.0
2018-02-22 12:15:00,68.65,68.74,68.65,68.69,4020.0,61.6132,61.6939,61.6132,61.6491,4020.0
2018-02-22 12:20:00,68.71,68.71,68.65,68.7,6517.0,61.667,61.667,61.6132,61.658,6517.0
2018-02-22 12:25:00,68.65,68.65,68.5,68.54,4104.0,61.6132,61.6132,61.4785,61.5144,4104.0
2018-02-22 12:30:00,68.54,68.59,68.48,68.5,2551.0,61.5144,61.5593,61.4606,61.4785,2551.0
2018-02-22 12:35:00,68.51,68.65,68.49,68.62,4600.0,61.4875,61.6132,61.4696,61.5862,4600.0
2018-02-22 12:40:00,68.62,68.68,68.6,68.62,6425.0,61.5862,61.6401,61.5683,61.5862,6425.0
2018-02-22 12:45:00,68.62,68.63,68.52,68.54,4620.0,61.5862,61.5952,61.4965,61.5144,4620.0
2018-02-22 12:50:00,68.53,68.57,68.45,68.52,7271.0,61.5055,61.5414,61.4337,61.4965,7271.0
2018-02-22 12:55:00,68.54,68.55,68.47,68.49,16097.0,61.5144,61.5234,61.4516,61.4696,16097.0
2018-02-22 13:00:00,68.53,68.6,68.53,68.53,3231.0,61.5055,61.5683,61.5055,61.5055,3231.0
2018-02-22 13:05:00,68.54,68.59,68.52,68.55,2206.0,61.5144,61.5593,61.4965,61.5234,2206.0
2018-02-22 13:10:00,68.57,68.58,68.39,68.39,7245.0,61.5414,61.5503,61.3798,61.3798,7245.0
2018-02-22 13:15:00,68.4,68.44,68.39,68.4,2488.0,61.3888,61.4247,61.3798,61.3888,2488.0
2018-02-22 13:20:00,68.39,68.48,68.38,68.45,6111.0,61.3798,61.4606,61.3708,61.4337,6111.0
2018-02-22 13:25:00,68.44,68.49,68.42,68.42,1563.0,61.4247,61.4696,61.4067,61.4067,1563.0
2018-02-22 13:30:00,68.41,68.45,68.27,68.27,2789.0,61.3978,61.4337,61.2721,61.2721,2789.0
2018-02-22 13:35:00,68.31,68.42,68.31,68.35,2300.0,61.308,61.4067,61.308,61.3439,2300.0
2018-02-22 13:40:00,68.4,68.4,68.31,68.36,6950.0,61.3888,61.3888,61.308,61.3529,6950.0
2018-02-22 13:45:00,68.39,68.39,68.27,68.32,3820.0,61.3798,61.3798,61.2721,61.317,3820.0
2018-02-22 13:50:00,68.27,68.42,68.26,68.42,3806.0,61.2721,61.4067,61.2631,61.4067,3806.0
2018-02-22 13:55:00,68.38,68.42,68.33,68.33,2822.0,61.3708,61.4067,61.326,61.326,2822.0
2018-02-22 14:00:00,68.33,68.5,68.32,68.49,22137.0,61.326,61.4785,61.317,61.4696,22137.0
2018-02-22 14:05:00,68.48,68.53,68.44,68.44,7496.0,61.4606,61.5055,61.4247,61.4247,7496.0
2018-02-22 14:10:00,68.46,68.46,68.35,68.37,13744.0,61.4426,61.4426,61.3439,61.3619,13744.0
2018-02-22 14:15:00,68.36,68.41,68.35,68.39,4361.0,61.3529,61.3978,61.3439,61.3798,4361.0
2018-02-22 14:20:00,68.38,68.38,68.33,68.37,2426.0,61.3708,61.3708,61.326,61.3619,2426.0
2018-02-22 14:25:00,68.36,68.41,68.34,68.41,3945.0,61.3529,61.3978,61.3349,61.3978,3945.0
2018-02-22 14:30:00,68.4,68.42,68.33,68.35,3818.0,61.3888,61.4067,61.326,61.3439,3818.0
2018-02-22 14:35:00,68.34,68.35,68.29,68.32,4402.0,61.3349,61.3439,61.2901,61.317,4402.0
2018-02-22 14:40:00,68.3,68.3,68.22,68.22,5852.0,61.299,61.299,61.2272,61.2272,5852.0
2018-02-22 14:45:00,68.22,68.25,68.2,68.2,6188.0,61.2272,61.2542,61.2093,61.2093,6188.0
2018-02-22 14:50:00,68.2,68.23,68.19,68.19,6236.0,61.2093,61.2362,61.2003,61.2003,6236.0
2018-02-22 14:55:00,68.2,68.2,67.99,68.0,12328.0,61.2093,61.2093,61.0208,61.0298,12328.0
2018-02-22 15:00:00,68.0,68.08,67.96,68.0,10098.0,61.0298,61.1016,60.9939,61.0298,10098.0
2018-02-22 15:05:00,68.01,68.06,67.98,68.0,8062.0,61.0388,61.0836,61.0118,61.0298,8062.0
2018-02-22 15:10:00,67.98,68.1,67.98,68.1,6983.0,61.0118,61.1195,61.0118,61.1195,6983.0
2018-02-22 15:15:00,68.12,68.19,68.08,68.17,11471.0,61.1375,61.2003,61.1016,61.1824,11471.0
2018-02-22 15:20:00,68.16,68.29,68.16,68.27,13546.0,61.1734,61.2901,61.1734,61.2721,13546.0
2018-02-22 15:25:00,68.25,68.33,68.21,68.23,10686.0,61.2542,61.326,61.2183,61.2362,10686.0
2018-02-22 15:30:00,68.23,68.29,68.17,68.27,10473.0,61.2362,61.2901,61.1824,61.2721,10473.0
2018-02-22 15:35:00,68.27,68.27,68.18,68.25,14358.0,61.2721,61.2721,61.1913,61.2542,14358.0
2018-02-22 15:40:00,68.25,68.32,68.2,68.21,17788.0,61.2542,61.317,61.2093,61.2183,17788.0
2018-02-22 15:45:00,68.2,68.2,67.95,68.01,34709.0,61.2093,61.2093,60.9849,61.0388,34709.0
2018-02-22 15:50:00,68.02,68.22,68.01,68.16,27825.0,61.0477,61.2272,61.0388,61.1734,27825.0
2018-02-22 15:55:00,68.14,68.17,68.08,68.12,61690.0,61.1554,61.1824,61.1016,61.1375,61690.0
2018-02-23 09:30:00,68.53,68.58,68.3,68.57,7706.0,61.5055,61.5503,61.299,61.5414,7706.0
2018-02-23 09:35:00,68.4,68.51,68.4,68.51,2350.0,61.3888,61.4875,61.3888,61.4875,2350.0
2018-02-23 09:40:00,68.55,68.72,68.4,68.4,2530.0,61.5234,61.676,61.3888,61.3888,2530.0
2018-02-23 09:45:00,68.41,68.6,68.41,68.49,2289.0,61.3978,61.5683,61.3978,61.4696,2289.0
2018-02-23 09:50:00,68.44,68.55,68.43,68.55,2200.0,61.4247,61.5234,61.4157,61.5234,2200.0
2018-02-23 09:55:00,68.55,68.55,68.38,68.42,800.0,61.5234,61.5234,61.3708,61.4067,800.0
2018-02-23 10:00:00,68.32,68.55,68.32,68.5,2369.0,61.317,61.5234,61.317,61.4785,2369.0
2018-02-23 10:05:00,68.49,68.55,68.44,68.55,697.0,61.4696,61.5234,61.4247,61.5234,697.0
2018-02-23 10:10:00,68.5,68.54,68.49,68.49,1614.0,61.4785,61.5144,61.4696,61.4696,1614.0
2018-02-23 10:15:00,68.52,68.52,68.41,68.41,660.0,61.4965,61.4965,61.3978,61.3978,660.0
2018-02-23 10:20:00,68.43,68.52,68.43,68.5,2283.0,61.4157,61.4965,61.4157,61.4785,2283.0
2018-02-23 10:25:00,68.53,68.58,68.53,68.58,800.0,61.5055,61.5503,61.5055,61.5503,800.0
2018-02-23 10:30:00,68.61,68.65,68.55,68.55,1150.0,61.5773,61.6132,61.5234,61.5234,1150.0
2018-02-23 10:35:00,68.55,68.61,68.55,68.61,930.0,61.5234,61.5773,61.5234,61.5773,930.0
2018-02-23 10:40:00,68.65,68.76,68.65,68.74,5434.0,61.6132,61.7119,61.6132,61.6939,5434.0
2018-02-23 10:45:00,68.75,68.79,68.73,68.73,3051.0,61.7029,61.7388,61.685,61.685,3051.0
2018-02-23 10:50:00,68.69,68.7,68.65,68.67,2625.0,61.6491,61.658,61.6132,61.6311,2625.0
2018-02-23 10:55:00,68.65,68.69,68.62,68.62,7409.0,61.6132,61.6491,61.5862,61.5862,7409.0
2018-02-23 11:00:00,68.63,68.74,68.61,68.71,6700.0,61.5952,61.6939,61.5773,61.667,6700.0
2018-02-23 11:05:00,68.74,68.76,68.69,68.69,5142.0,61.6939,61.7119,61.6491,61.6491,5142.0
2018-02-23 11:10:00,68.67,68.67,68.61,68.61,800.0,61.6311,61.6311,61.5773,61.5773,800.0
2018-02-23 11:15:00,68.65,68.68,68.63,68.65,900.0,61.6132,61.6401,61.5952,61.6132,900.0
2018-02-23 11:20:00,68.65,68.65,68.58,68.61,1900.0,61.6132,61.6132,61.5503,61.5773,1900.0
2018-02-23 11:25:00,68.61,68.72,68.6,68.72,8395.0,61.5773,61.676,61.5683,61.676,8395.0
2018-02-23 11:30:00,68.7,68.72,68.68,68.7,10329.0,61.658,61.676,61.6401,61.658,10329.0
2018-02-23 11:35:00,68.7,68.74,68.69,68.72,9117.0,61.658,61.6939,61.6491,61.676,9117.0
2018-02-23 11:40:00,68.78,68.79,68.69,68.69,2400.0,61.7298,61.7388,61.6491,61.6491,2400.0
2018-02-23 11:45:00,68.7,68.74,68.67,68.67,1003.0,61.658,61.6939,61.6311,61.6311,1003.0
2018-02-23 11:50:00,68.68,68.7,68.55,68.65,3753.0,61.6401,61.658,61.5234,61.6132,3753.0
2018-02-23 11:55:00,68.64,68.78,68.62,68.74,12079.0,61.6042,61.7298,61.5862,61.6939,12079.0
2018-02-23 12:00:00,68.73,68.77,68.7,68.77,2047.0,61.685,61.7209,61.658,61.7209,2047.0
2018-02-23 12:05:00,68.77,68.77,68.67,68.71,4495.0,61.7209,61.7209,61.6311,61.667,4495.0
2018-02-23 12:10:00,68.7,68.7,68.7,68.7,200.0,61.658,61.658,61.658,61.658,200.0
2018-02-23 12:15:00,68.71,68.73,68.69,68.7,2091.0,61.667,61.685,61.6491,61.658,2091.0
2018-02-23 12:20:00,68.71,68.73,68.7,68.73,1010.0,61.667,61.685,61.658,61.685,1010.0
2018-02-23 12:25:00,68.69,68.69,68.62,68.64,1560.0,61.6491,61.6491,61.5862,61.6042,1560.0
2018-02-23 12:30:00,68.61,68.63,68.55,68.61,3006.0,61.5773,61.5952,61.5234,61.5773,3006.0
2018-02-23 12:35:00,68.56,68.62,68.56,68.62,1438.0,61.5324,61.5862,61.5324,61.5862,1438.0
2018-02-23 12:40:00,68.65,68.65,68.6,68.6,2186.0,61.6132,61.6132,61.5683,61.5683,2186.0
2018-02-23 12:45:00,68.62,68.65,68.62,68.65,3000.0,61.5862,61.6132,61.5862,61.6132,3000.0
2018-02-23 12:50:00,68.64,68.66,68.62,68.66,2700.0,61.6042,61.6221,61.5862,61.6221,2700.0
2018-02-23 12:55:00,68.65,68.65,68.63,68.63,800.0,61.6132,61.6132,61.5952,61.5952,800.0
2018-02-23 13:00:00,68.59,68.6,68.56,68.57,2000.0,61.5593,61.5683,61.5324,61.5414,2000.0
2018-02-23 13:05:00,68.55,68.55,68.46,68.48,3010.0,61.5234,61.5234,61.4426,61.4606,3010.0
2018-02-23 13:10:00,68.48,68.51,68.47,68.5,3335.0,61.4606,61.4875,61.4516,61.4785,3335.0
2018-02-23 13:15:00,68.5,68.5,68.49,68.5,913.0,61.4785,61.4785,61.4696,61.4785,913.0
2018-02-23 13:20:00,68.51,68.54,68.51,68.54,2600.0,61.4875,61.5144,61.4875,61.5144,2600.0
2018-02-23 13:25:00,68.55,68.55,68.47,68.49,30202.0,61.5234,61.5234,61.4516,61.4696,30202.0
2018-02-23 13:30:00,68.5,68.6,68.5,68.6,5515.0,61.4785,61.5683,61.4785,61.5683,5515.0
2018-02-23 13:35:00,68.63,68.68,68.62,68.68,2021.0,61.5952,61.6401,61.5862,61.6401,2021.0
2018-02-23 13:40:00,68.66,68.7,68.66,68.66,3100.0,61.6221,61.658,61.6221,61.6221,3100.0
2018-02-23 13:45:00,68.67,68.67,68.64,68.65,1400.0,61.6311,61.6311,61.6042,61.6132,1400.0
2018-02-23 13:50:00,68.67,68.67,68.61,68.61,2200.0,61.6311,61.6311,61.5773,61.5773,2200.0
2018-02-23 13:55:00,68.59,68.66,68.59,68.66,3500.0,61.5593,61.6221,61.5593,61.6221,3500.0
2018-02-23 14:00:00,68.68,68.69,68.56,68.57,3163.0,61.6401,61.6491,61.5324,61.5414,3163.0
2018-02-23 14:05:00,68.56,68.57,68.52,68.57,4625.0,61.5324,61.5414,61.4965,61.5414,4625.0
2018-02-23 14:10:00,68.55,68.59,68.55,68.57,1716.0,61.5234,61.5593,61.5234,61.5414,1716.0
2018-02-23 14:15:00,68.59,68.61,68.57,68.58,3266.0,61.5593,61.5773,61.5414,61.5503,3266.0
2018-02-23 14:20:00,68.55,68.66,68.52,68.64,6074.0,61.5234,61.6221,61.4965,61.6042,6074.0
2018-02-23 14:25:00,68.64,68.66,68.62,68.66,3600.0,61.6042,61.6221,61.5862,61.6221,3600.0
2018-02-23 14:30:00,68.66,68.66,68.61,68.62,1604.0,61.6221,61.6221,61.5773,61.5862,1604.0
2018-02-23 14:35:00,68.63,68.64,68.52,68.56,6719.0,61.5952,61.6042,61.4965,61.5324,6719.0
2018-02-23 14:40:00,68.56,68.58,68.53,68.58,2400.0,61.5324,61.5503,61.5055,61.5503,2400.0
2018-02-23 14:45:00,68.59,68.69,68.59,68.69,3300.0,61.5593,61.6491,61.5593,61.6491,3300.0
2018-02-23 14:50:00,68.7,68.73,68.7,68.71,7300.0,61.658,61.685,61.658,61.667,7300.0
2018-02-23 14:55:00,68.72,68.72,68.68,68.7,2214.0,61.676,61.676,61.6401,61.658,2214.0
2018-02-23 15:00:00,68.71,68.77,68.71,68.77,12289.0,61.667,61.7209,61.667,61.7209,12289.0
2018-02-23 15:05:00,68.78,68.82,68.74,68.8,6841.0,61.7298,61.7657,61.6939,61.7478,6841.0
2018-02-23 15:10:00,68.81,68.81,68.76,68.77,7792.0,61.7568,61.7568,61.7119,61.7209,7792.0
2018-02-23 15:15:00,68.8,68.8,68.69,68.71,14816.0,61.7478,61.7478,61.6491,61.667,14816.0
2018-02-23 15:20:00,68.72,68.79,68.72,68.73,11362.0,61.676,61.7388,61.676,61.685,11362.0
2018-02-23 15:25:00,68.75,68.84,68.75,68.76,23515.0,61.7029,61.7837,61.7029,61.7119,23515.0
2018-02-23 15:30:00,68.77,68.8,68.67,68.67,45871.0,61.7209,61.7478,61.6311,61.6311,45871.0
2018-02-23 15:35:00,68.67,68.81,68.67,68.79,35958.0,61.6311,61.7568,61.6311,61.7388,35958.0
2018-02-23 15:40:00,68.79,68.84,68.76,68.84,18677.0,61.7388,61.7837,61.7119,61.7837,18677.0
2018-02-23 15:45:00,68.84,68.96,68.84,68.94,21044.0,61.7837,61.8914,61.7837,61.8734,21044.0
2018-02-23 15:50:00,68.94,68.97,68.93,68.95,20714.0,61.8734,61.9004,61.8645,61.8824,20714.0
2018-02-23 15:55:00,68.96,69.02,68.92,69.0,56745.0,61.8914,61.9452,61.8555,61.9273,56745.0
2018-02-26 09:30:00,69.26,69.5,69.21,69.23,18046.0,62.1606,62.376,62.1158,62.1337,18046.0
2018-02-26 09:35:00,69.25,69.59,69.24,69.59,1358.0,62.1517,62.4568,62.1427,62.4568,1358.0
2018-02-26 09:40:00,69.61,69.82,69.56,69.62,13347.0,62.4748,62.6632,62.4299,62.4837,13347.0
2018-02-26 09:45:00,69.67,69.68,69.59,69.65,4047.0,62.5286,62.5376,62.4568,62.5107,4047.0
2018-02-26 09:50:00,69.64,69.68,69.6,69.6,5155.0,62.5017,62.5376,62.4658,62.4658,5155.0
2018-02-26 09:55:00,69.54,69.54,69.45,69.49,3272.0,62.4119,62.4119,62.3312,62.3671,3272.0
2018-02-26 10:00:00,69.54,69.55,69.45,69.45,3529.0,62.4119,62.4209,62.3312,62.3312,3529.0
2018-02-26 10:05:00,69.46,69.57,69.37,69.4,4275.0,62.3401,62.4389,62.2594,62.2863,4275.0
2018-02-26 10:10:00,69.42,69.42,69.25,69.28,3415.0,62.3042,62.3042,62.1517,62.1786,3415.0
2018-02-26 10:15:00,69.23,69.29,69.22,69.26,3174.0,62.1337,62.1876,62.1247,62.1606,3174.0
2018-02-26 10:20:00,69.24,69.4,69.24,69.38,2630.0,62.1427,62.2863,62.1427,62.2683,2630.0
2018-02-26 10:25:00,69.38,69.38,69.23,69.3,8132.0,62.2683,62.2683,62.1337,62.1965,8132.0
2018-02-26 10:30:00,69.31,69.39,69.29,69.39,4418.0,62.2055,62.2773,62.1876,62.2773,4418.0
2018-02-26 10:35:00,69.4,69.49,69.36,69.49,4357.0,62.2863,62.3671,62.2504,62.3671,4357.0
2018-02-26 10:40:00,69.48,69.52,69.46,69.5,6070.0,62.3581,62.394,62.3401,62.376,6070.0
2018-02-26 10:45:00,69.52,69.53,69.39,69.44,10257.0,62.394,62.403,62.2773,62.3222,10257.0
2018-02-26 10:50:00,69.42,69.43,69.34,69.43,6404.0,62.3042,62.3132,62.2324,62.3132,6404.0
2018-02-26 10:55:00,69.45,69.45,69.34,69.44,5054.0,62.3312,62.3312,62.2324,62.3222,5054.0
2018-02-26 11:00:00,69.45,69.53,69.34,69.53,12347.0,62.3312,62.403,62.2324,62.403,12347.0
2018-02-26 11:05:00,69.53,69.56,69.48,69.52,5074.0,62.403,62.4299,62.3581,62.394,5074.0
2018-02-26 11:10:00,69.51,69.57,69.51,69.53,5403.0,62.385,62.4389,62.385,62.403,5403.0
2018-02-26 11:15:00,69.53,69.55,69.49,69.51,5333.0,62.403,62.4209,62.3671,62.385,5333.0
2018-02-26 11:20:00,69.54,69.55,69.47,69.49,7603.0,62.4119,62.4209,62.3491,62.3671,7603.0
2018-02-26 11:25:00,69.48,69.48,69.43,69.46,5709.0,62.3581,62.3581,62.3132,62.3401,5709.0
2018-02-26 11:30:00,69.47,69.51,69.45,69.47,2954.0,62.3491,62.385,62.3312,62.3491,2954.0
2018-02-26 11:35:00,69.46,69.5,69.36,69.38,8810.0,62.3401,62.376,62.2504,62.2683,8810.0
2018-02-26 11:40:00,69.38,69.46,69.36,69.46,4359.0,62.2683,62.3401,62.2504,62.3401,4359.0
2018-02-26 11:45:00,69.44,69.47,69.43,69.46,2704.0,62.3222,62.3491,62.3132,62.3401,2704.0
2018-02-26 11:50:00,69.5,69.51,69.46,69.47,2859.0,62.376,62.385,62.3401,62.3491,2859.0
2018-02-26 11:55:00,69.48,69.52,69.45,69.45,8493.0,62.3581,62.394,62.3312,62.3312,8493.0
2018-02-26 12:00:00,69.47,69.55,69.46,69.55,2540.0,62.3491,62.4209,62.3401,62.4209,2540.0
2018-02-26 12:05:00,69.57,69.66,69.57,69.65,4498.0,62.4389,62.5196,62.4389,62.5107,4498.0
2018-02-26 12:10:00,69.66,69.7,69.58,69.6,5177.0,62.5196,62.5555,62.4478,62.4658,5177.0
2018-02-26 12:15:00,69.6,69.6,69.55,69.59,2802.0,62.4658,62.4658,62.4209,62.4568,2802.0
2018-02-26 12:20:00,69.6,69.61,69.57,69.59,5500.0,62.4658,62.4748,62.4389,62.4568,5500.0
2018-02-26 12:25:00,69.6,69.62,69.58,69.6,9014.0,62.4658,62.4837,62.4478,62.4658,9014.0
2018-02-26 12:30:00,69.61,69.62,69.5,69.5,5855.0,62.4748,62.4837,62.376,62.376,5855.0
2018-02-26 12:35:00,69.5,69.53,69.43,69.51,10050.0,62.376,62.403,62.3132,62.385,10050.0
2018-02-26 12:40:00,69.49,69.54,69.49,69.53,2600.0,62.3671,62.4119,62.3671,62.403,2600.0
2018-02-26 12:45:00,69.52,69.56,69.51,69.55,9533.0,62.394,62.4299,62.385,62.4209,9533.0
2018-02-26 12:50:00,69.56,69.56,69.49,69.49,5859.0,62.4299,62.4299,62.3671,62.3671,5859.0
2018-02-26 12:55:00,69.51,69.53,69.49,69.49,17608.0,62.385,62.403,62.3671,62.3671,17608.0
2018-02-26 13:00:00,69.48,69.6,69.48,69.59,18024.0,62.3581,62.4658,62.3581,62.4568,18024.0
2018-02-26 13:05:00,69.59,69.71,69.59,69.7,4816.0,62.4568,62.5645,62.4568,62.5555,4816.0
2018-02-26 13:10:00,69.69,69.72,69.66,69.69,3675.0,62.5466,62.5735,62.5196,62.5466,3675.0
2018-02-26 13:15:00,69.67,69.68,69.64,69.65,2545.0,62.5286,62.5376,62.5017,62.5107,2545.0
2018-02-26 13:20:00,69.66,69.7,69.66,69.7,5397.0,62.5196,62.5555,62.5196,62.5555,5397.0
2018-02-26 13:25:00,69.7,69.73,69.66,69.71,5673.0,62.5555,62.5825,62.5196,62.5645,5673.0
2018-02-26 13:30:00,69.71,69.73,69.69,69.71,4641.0,62.5645,62.5825,62.5466,62.5645,4641.0
2018-02-26 13:35:00,69.71,69.71,69.59,69.64,12492.0,62.5645,62.5645,62.4568,62.5017,12492.0
2018-02-26 13:40:00,69.65,69.66,69.58,69.63,7610.0,62.5107,62.5196,62.4478,62.4927,7610.0
2018-02-26 13:45:00,69.63,69.66,69.6,69.6,7280.0,62.4927,62.5196,62.4658,62.4658,7280.0
2018-02-26 13:50:00,69.6,69.6,69.54,69.54,3496.0,62.4658,62.4658,62.4119,62.4119,3496.0
2018-02-26 13:55:00,69.53,69.61,69.52,69.61,4000.0,62.403,62.4748,62.394,62.4748,4000.0
2018-02-26 14:00:00,69.61,69.63,69.56,69.62,6547.0,62.4748,62.4927,62.4299,62.4837,6547.0
2018-02-26 14:05:00,69.61,69.62,69.57,69.57,9851.0,62.4748,62.4837,62.4389,62.4389,9851.0
2018-02-26 14:10:00,69.57,69.57,69.51,69.51,4441.0,62.4389,62.4389,62.385,62.385,4441.0
2018-02-26 14:15:00,69.52,69.61,69.51,69.61,6532.0,62.394,62.4748,62.385,62.4748,6532.0
2018-02-26 14:20:00,69.59,69.68,69.59,69.64,4629.0,62.4568,62.5376,62.4568,62.5017,4629.0
2018-02-26 14:25:00,69.65,69.65,69.53,69.55,11622.0,62.5107,62.5107,62.403,62.4209,11622.0
2018-02-26 14:30:00,69.55,69.59,69.5,69.59,3400.0,62.4209,62.4568,62.376,62.4568,3400.0
2018-02-26 14:35:00,69.57,69.59,69.53,69.54,3908.0,62.4389,62.4568,62.403,62.4119,3908.0
2018-02-26 14:40:00,69.5,69.54,69.5,69.52,3909.0,62.376,62.4119,62.376,62.394,3909.0
2018-02-26 14:45:00,69.5,69.54,69.48,69.51,3898.0,62.376,62.4119,62.3581,62.385,3898.0
2018-02-26 14:50:00,69.51,69.57,69.47,69.56,6189.0,62.385,62.4389,62.3491,62.4299,6189.0
2018-02-26 14:55:00,69.56,69.58,69.53,69.53,6998.0,62.4299,62.4478,62.403,62.403,6998.0
2018-02-26 15:00:00,69.52,69.63,69.52,69.63,9758.0,62.394,62.4927,62.394,62.4927,9758.0
2018-02-26 15:05:00,69.63,69.7,69.61,69.69,7581.0,62.4927,62.5555,62.4748,62.5466,7581.0
2018-02-26 15:10:00,69.69,69.72,69.65,69.67,7536.0,62.5466,62.5735,62.5107,62.5286,7536.0
2018-02-26 15:15:00,69.67,69.69,69.64,69.69,7137.0,62.5286,62.5466,62.5017,62.5466,7137.0
2018-02-26 15:20:00,69.7,69.77,69.7,69.75,11056.0,62.5555,62.6184,62.5555,62.6004,11056.0
2018-02-26 15:25:00,69.75,69.76,69.72,69.75,6820.0,62.6004,62.6094,62.5735,62.6004,6820.0
2018-02-26 15:30:00,69.75,69.75,69.7,69.72,16638.0,62.6004,62.6004,62.5555,62.5735,16638.0
2018-02-26 15:35:00,69.72,69.72,69.64,69.69,13104.0,62.5735,62.5735,62.5017,62.5466,13104.0
2018-02-26 15:40:00,69.69,69.7,69.6,69.6,15768.0,62.5466,62.5555,62.4658,62.4658,15768.0
2018-02-26 15:45:00,69.59,69.67,69.56,69.62,28151.0,62.4568,62.5286,62.4299,62.4837,28151.0
2018-02-26 15:50:00,69.62,69.69,69.61,69.62,34670.0,62.4837,62.5466,62.4748,62.4837,34670.0
2018-02-26 15:55:00,69.63,69.76,69.62,69.76,53854.0,62.4927,62.6094,62.4837,62.6094,53854.0
2018-02-27 09:30:00,69.61,70.2,69.6,70.18,29646.0,62.4748,63.0043,62.4658,62.9863,29646.0
2018-02-27 09:35:00,70.18,70.48,70.16,70.48,14034.0,62.9863,63.2556,62.9684,63.2556,14034.0
2018-02-27 09:40:00,70.49,70.49,70.24,70.44,11999.0,63.2645,63.2645,63.0402,63.2197,11999.0
2018-02-27 09:45:00,70.37,70.55,70.23,70.55,15027.0,63.1569,63.3184,63.0312,63.3184,15027.0
2018-02-27 09:50:00,70.55,70.64,70.49,70.6,14239.0,63.3184,63.3992,63.2645,63.3633,14239.0
2018-02-27 09:55:00,70.61,70.9,70.58,70.89,18880.0,63.3722,63.6325,63.3453,63.6235,18880.0
2018-02-27 10:00:00,70.9,71.01,70.8,71.01,230004.0,63.6325,63.7312,63.5428,63.7312,230004.0
2018-02-27 10:05:00,71.02,71.11,70.87,71.11,33577.0,63.7402,63.821,63.6056,63.821,33577.0
2018-02-27 10:10:00,71.12,71.14,70.99,71.03,34787.0,63.83,63.8479,63.7133,63.7492,34787.0
2018-02-27 10:15:00,71.04,71.15,70.98,71.13,10226.0,63.7582,63.8569,63.7043,63.8389,10226.0
2018-02-27 10:20:00,71.17,71.23,71.16,71.2,12169.0,63.8748,63.9287,63.8659,63.9018,12169.0
2018-02-27 10:25:00,71.19,71.3,71.1,71.16,9650.0,63.8928,63.9915,63.812,63.8659,9650.0
2018-02-27 10:30:00,71.12,71.15,70.89,70.91,13339.0,63.83,63.8569,63.6235,63.6415,13339.0
2018-02-27 10:35:00,70.88,70.88,70.47,70.47,9661.0,63.6146,63.6146,63.2466,63.2466,9661.0
2018-02-27 10:40:00,70.5,70.54,70.34,70.38,11644.0,63.2735,63.3094,63.1299,63.1658,11644.0
2018-02-27 10:45:00,70.41,70.58,70.25,70.27,5900.0,63.1928,63.3453,63.0492,63.0671,5900.0
2018-02-27 10:50:00,70.31,70.54,70.3,70.45,6993.0,63.103,63.3094,63.094,63.2287,6993.0
2018-02-27 10:55:00,70.47,70.52,70.34,70.52,8085.0,63.2466,63.2915,63.1299,63.2915,8085.0
2018-02-27 11:00:00,70.51,70.51,70.35,70.37,16474.0,63.2825,63.2825,63.1389,63.1569,16474.0
2018-02-27 11:05:00,70.34,70.6,70.34,70.54,12604.0,63.1299,63.3633,63.1299,63.3094,12604.0
2018-02-27 11:10:00,70.57,70.6,70.47,70.47,10826.0,63.3363,63.3633,63.2466,63.2466,10826.0
2018-02-27 11:15:00,70.53,70.6,70.46,70.54,6179.0,63.3004,63.3633,63.2376,63.3094,6179.0
2018-02-27 11:20:00,70.51,70.57,70.49,70.5,6084.0,63.2825,63.3363,63.2645,63.2735,6084.0
2018-02-27 11:25:00,70.55,70.64,70.51,70.64,8297.0,63.3184,63.3992,63.2825,63.3992,8297.0
2018-02-27 11:30:00,70.6,70.63,70.54,70.58,7994.0,63.3633,63.3902,63.3094,63.3453,7994.0
2018-02-27 11:35:00,70.56,70.6,70.52,70.55,4542.0,63.3274,63.3633,63.2915,63.3184,4542.0
2018-02-27 11:40:00,70.54,70.55,70.49,70.5,4784.0,63.3094,63.3184,63.2645,63.2735,4784.0
2018-02-27 11:45:00,70.5,70.54,70.42,70.49,10328.0,63.2735,63.3094,63.2017,63.2645,10328.0
2018-02-27 11:50:00,70.47,70.54,70.46,70.5,5920.0,63.2466,63.3094,63.2376,63.2735,5920.0
2018-02-27 11:55:00,70.51,70.54,70.31,70.34,8567.0,63.2825,63.3094,63.103,63.1299,8567.0
2018-02-27 12:00:00,70.35,70.36,70.32,70.34,3674.0,63.1389,63.1479,63.112,63.1299,3674.0
2018-02-27 12:05:00,70.35,70.41,70.35,70.38,7263.0,63.1389,63.1928,63.1389,63.1658,7263.0
2018-02-27 12:10:00,70.36,70.41,70.26,70.26,4580.0,63.1479,63.1928,63.0581,63.0581,4580.0
2018-02-27 12:15:00,70.3,70.31,70.22,70.26,3873.0,63.094,63.103,63.0222,63.0581,3873.0
2018-02-27 12:20:00,70.24,70.25,70.17,70.17,6293.0,63.0402,63.0492,62.9774,62.9774,6293.0
2018-02-27 12:25:00,70.21,70.25,70.17,70.23,6430.0,63.0133,63.0492,62.9774,63.0312,6430.0
2018-02-27 12:30:00,70.23,70.32,70.21,70.25,4601.0,63.0312,63.112,63.0133,63.0492,4601.0
2018-02-27 12:35:00,70.24,70.3,70.24,70.29,3000.0,63.0402,63.094,63.0402,63.0851,3000.0
2018-02-27 12:40:00,70.3,70.32,70.26,70.26,6646.0,63.094,63.112,63.0581,63.0581,6646.0
2018-02-27 12:45:00,70.28,70.31,70.25,70.31,4612.0,63.0761,63.103,63.0492,63.103,4612.0
2018-02-27 12:50:00,70.31,70.41,70.3,70.37,6072.0,63.103,63.1928,63.094,63.1569,6072.0
2018-02-27 12:55:00,70.37,70.43,70.36,70.39,4889.0,63.1569,63.2107,63.1479,63.1748,4889.0
2018-02-27 13:00:00,70.39,70.39,70.29,70.32,3609.0,63.1748,63.1748,63.0851,63.112,3609.0
2018-02-27 13:05:00,70.33,70.44,70.32,70.43,6319.0,63.121,63.2197,63.112,63.2107,6319.0
2018-02-27 13:10:00,70.43,70.47,70.36,70.36,5151.0,63.2107,63.2466,63.1479,63.1479,5151.0
2018-02-27 13:15:00,70.35,70.4,70.32,70.38,6122.0,63.1389,63.1838,63.112,63.1658,6122.0
2018-02-27 13:20:00,70.39,70.41,70.34,70.4,3734.0,63.1748,63.1928,63.1299,63.1838,3734.0
2018-02-27 13:25:00,70.4,70.41,70.32,70.36,4881.0,63.1838,63.1928,63.112,63.1479,4881.0
2018-02-27 13:30:00,70.34,70.35,70.28,70.28,4700.0,63.1299,63.1389,63.0761,63.0761,4700.0
2018-02-27 13:35:00,70.3,70.32,70.24,70.24,5851.0,63.094,63.112,63.0402,63.0402,5851.0
2018-02-27 13:40:00,70.23,70.23,70.15,70.19,10384.0,63.0312,63.0312,62.9594,62.9953,10384.0
2018-02-27 13:45:00,70.21,70.26,70.13,70.13,4687.0,63.0133,63.0581,62.9415,62.9415,4687.0
2018-02-27 13:50:00,70.13,70.13,70.0,70.09,8508.0,62.9415,62.9415,62.8248,62.9056,8508.0
2018-02-27 13:55:00,70.09,70.15,70.07,70.12,4800.0,62.9056,62.9594,62.8876,62.9325,4800.0
2018-02-27 14:00:00,70.15,70.18,70.08,70.14,7550.0,62.9594,62.9863,62.8966,62.9504,7550.0
2018-02-27 14:05:00,70.11,70.12,70.06,70.09,7096.0,62.9235,62.9325,62.8786,62.9056,7096.0
2018-02-27 14:10:00,70.09,70.14,70.05,70.08,4970.0,62.9056,62.9504,62.8697,62.8966,4970.0
2018-02-27 14:15:00,70.06,70.08,70.0,70.05,5933.0,62.8786,62.8966,62.8248,62.8697,5933.0
2018-02-27 14:20:00,70.07,70.11,70.04,70.04,7714.0,62.8876,62.9235,62.8607,62.8607,7714.0
2018-02-27 14:25:00,70.04,70.18,70.04,70.18,5566.0,62.8607,62.9863,62.8607,62.9863,5566.0
2018-02-27 14:30:00,70.18,70.25,70.12,70.25,8616.0,62.9863,63.0492,62.9325,63.0492,8616.0
2018-02-27 14:35:00,70.21,70.21,70.16,70.17,8372.0,63.0133,63.0133,62.9684,62.9774,8372.0
2018-02-27 14:40:00,70.18,70.21,70.1,70.19,8373.0,62.9863,63.0133,62.9145,62.9953,8373.0
2018-02-27 14:45:00,70.18,70.2,70.1,70.14,9941.0,62.9863,63.0043,62.9145,62.9504,9941.0
2018-02-27 14:50:00,70.16,70.25,70.16,70.22,5257.0,62.9684,63.0492,62.9684,63.0222,5257.0
2018-02-27 14:55:00,70.25,70.34,70.25,70.28,7533.0,63.0492,63.1299,63.0492,63.0761,7533.0
2018-02-27 15:00:00,70.27,70.29,70.19,70.19,7297.0,63.0671,63.0851,62.9953,62.9953,7297.0
2018-02-27 15:05:00,70.18,70.26,70.18,70.2,9159.0,62.9863,63.0581,62.9863,63.0043,9159.0
2018-02-27 15:10:00,70.22,70.22,70.17,70.19,12035.0,63.0222,63.0222,62.9774,62.9953,12035.0
2018-02-27 15:15:00,70.21,70.26,70.15,70.15,12876.0,63.0133,63.0581,62.9594,62.9594,12876.0
2018-02-27 15:20:00,70.16,70.23,70.16,70.23,10158.0,62.9684,63.0312,62.9684,63.0312,10158.0
2018-02-27 15:25:00,70.22,70.39,70.22,70.36,13971.0,63.0222,63.1748,63.0222,63.1479,13971.0
2018-02-27 15:30:00,70.37,70.39,70.2,70.2,16536.0,63.1569,63.1748,63.0043,63.0043,16536.0
2018-02-27 15:35:00,70.22,70.27,70.15,70.27,18242.0,63.0222,63.0671,62.9594,63.0671,18242.0
2018-02-27 15:40:00,70.25,70.28,70.2,70.2,28281.0,63.0492,63.0761,63.0043,63.0043,28281.0
2018-02-27 15:45:00,70.19,70.33,70.16,70.32,28812.0,62.9953,63.121,62.9684,63.112,28812.0
2018-02-27 15:50:00,70.3,70.3,70.14,70.17,39623.0,63.094,63.094,62.9504,62.9774,39623.0
2018-02-27 15:55:00,70.17,70.18,69.98,69.98,67208.0,62.9774,62.9863,62.8068,62.8068,67208.0
2018-02-28 09:30:00,70.38,70.44,70.13,70.44,17199.0,63.1658,63.2197,62.9415,63.2197,17199.0
2018-02-28 09:35:00,70.45,70.6,70.38,70.59,4100.0,63.2287,63.3633,63.1658,63.3543,4100.0
2018-02-28 09:40:00,70.6,70.6,70.44,70.56,2284.0,63.3633,63.3633,63.2197,63.3274,2284.0
2018-02-28 09:45:00,70.51,70.73,70.51,70.73,4300.0,63.2825,63.4799,63.2825,63.4799,4300.0
2018-02-28 09:50:00,70.73,70.82,70.66,70.73,5372.0,63.4799,63.5607,63.4171,63.4799,5372.0
2018-02-28 09:55:00,70.76,70.79,70.72,70.78,34031.0,63.5069,63.5338,63.471,63.5248,34031.0
2018-02-28 10:00:00,70.72,70.78,70.57,70.59,9752.0,63.471,63.5248,63.3363,63.3543,9752.0
2018-02-28 10:05:00,70.56,70.59,70.51,70.54,4500.0,63.3274,63.3543,63.2825,63.3094,4500.0
2018-02-28 10:10:00,70.54,70.54,70.47,70.49,2479.0,63.3094,63.3094,63.2466,63.2645,2479.0
2018-02-28 10:15:00,70.47,70.57,70.43,70.45,9100.0,63.2466,63.3363,63.2107,63.2287,9100.0
2018-02-28 10:20:00,70.45,70.58,70.45,70.54,9964.0,63.2287,63.3453,63.2287,63.3094,9964.0
2018-02-28 10:25:00,70.5,70.51,70.43,70.5,2100.0,63.2735,63.2825,63.2107,63.2735,2100.0
2018-02-28 10:30:00,70.47,70.49,70.38,70.42,1400.0,63.2466,63.2645,63.1658,63.2017,1400.0
2018-02-28 10:35:00,70.42,70.45,70.37,70.4,1200.0,63.2017,63.2287,63.1569,63.1838,1200.0
2018-02-28 10:40:00,70.37,70.4,70.31,70.33,3800.0,63.1569,63.1838,63.103,63.121,3800.0
2018-02-28 10:45:00,70.33,70.41,70.31,70.34,3000.0,63.121,63.1928,63.103,63.1299,3000.0
2018-02-28 10:50:00,70.36,70.38,70.3,70.33,4608.0,63.1479,63.1658,63.094,63.121,4608.0
2018-02-28 10:55:00,70.32,70.36,70.18,70.34,4951.0,63.112,63.1479,62.9863,63.1299,4951.0
2018-02-28 11:00:00,70.36,70.39,70.26,70.29,10785.0,63.1479,63.1748,63.0581,63.0851,10785.0
2018-02-28 11:05:00,70.25,70.3,70.16,70.17,4590.0,63.0492,63.094,62.9684,62.9774,4590.0
2018-02-28 11:10:00,70.14,70.24,70.07,70.21,5265.0,62.9504,63.0402,62.8876,63.0133,5265.0
2018-02-28 11:15:00,70.2,70.36,70.19,70.29,7348.0,63.0043,63.1479,62.9953,63.0851,7348.0
2018-02-28 11:20:00,70.26,70.3,70.2,70.2,1800.0,63.0581,63.094,63.0043,63.0043,1800.0
2018-02-28 11:25:00,70.2,70.33,70.18,70.27,2135.0,63.0043,63.121,62.9863,63.0671,2135.0
2018-02-28 11:30:00,70.24,70.26,70.16,70.19,4103.0,63.0402,63.0581,62.9684,62.9953,4103.0
2018-02-28 11:35:00,70.18,70.26,70.17,70.17,2392.0,62.9863,63.0581,62.9774,62.9774,2392.0
2018-02-28 11:40:00,70.17,70.28,70.14,70.26,10666.0,62.9774,63.0761,62.9504,63.0581,10666.0
2018-02-28 11:45:00,70.25,70.37,70.16,70.2,13446.0,63.0492,63.1569,62.9684,63.0043,13446.0
2018-02-28 11:50:00,70.27,70.3,70.23,70.29,4261.0,63.0671,63.094,63.0312,63.0851,4261.0
2018-02-28 11:55:00,70.29,70.34,70.29,70.33,1000.0,63.0851,63.1299,63.0851,63.121,1000.0
2018-02-28 12:00:00,70.37,70.37,70.3,70.31,3867.0,63.1569,63.1569,63.094,63.103,3867.0
2018-02-28 12:05:00,70.27,70.33,70.26,70.33,1630.0,63.0671,63.121,63.0581,63.121,1630.0
2018-02-28 12:10:00,70.37,70.39,70.32,70.34,2809.0,63.1569,63.1748,63.112,63.1299,2809.0
2018-02-28 12:15:00,70.36,70.38,70.31,70.31,2142.0,63.1479,63.1658,63.103,63.103,2142.0
2018-02-28 12:20:00,70.29,70.31,70.24,70.29,3300.0,63.0851,63.103,63.0402,63.0851,3300.0
2018-02-28 12:25:00,70.27,70.33,70.23,70.25,2221.0,63.0671,63.121,63.0312,63.0492,2221.0
2018-02-28 12:30:00,70.21,70.34,70.21,70.32,1100.0,63.0133,63.1299,63.0133,63.112,1100.0
2018-02-28 12:35:00,70.35,70.38,70.34,70.37,500.0,63.1389,63.1658,63.1299,63.1569,500.0
2018-02-28 12:40:00,70.38,70.38,70.34,70.38,1000.0,63.1658,63.1658,63.1299,63.1658,1000.0
2018-02-28 12:45:00,70.36,70.48,70.36,70.47,2854.0,63.1479,63.2556,63.1479,63.2466,2854.0
2018-02-28 12:50:00,70.48,70.48,70.38,70.38,2319.0,63.2556,63.2556,63.1658,63.1658,2319.0
2018-02-28 12:55:00,70.41,70.45,70.39,70.44,4223.0,63.1928,63.2287,63.1748,63.2197,4223.0
2018-02-28 13:00:00,70.42,70.43,70.38,70.39,4400.0,63.2017,63.2107,63.1658,63.1748,4400.0
2018-02-28 13:05:00,70.37,70.39,70.33,70.37,5590.0,63.1569,63.1748,63.121,63.1569,5590.0
2018-02-28 13:10:00,70.37,70.41,70.36,70.36,1300.0,63.1569,63.1928,63.1479,63.1479,1300.0
2018-02-28 13:15:00,70.37,70.37,70.31,70.33,1000.0,63.1569,63.1569,63.103,63.121,1000.0
2018-02-28 13:20:00,70.32,70.43,70.31,70.43,2100.0,63.112,63.2107,63.103,63.2107,2100.0
2018-02-28 13:25:00,70.41,70.43,70.36,70.4,1839.0,63.1928,63.2107,63.1479,63.1838,1839.0
2018-02-28 13:30:00,70.42,70.42,70.35,70.39,2300.0,63.2017,63.2017,63.1389,63.1748,2300.0
2018-02-28 13:35:00,70.42,70.43,70.37,70.43,3222.0,63.2017,63.2107,63.1569,63.2107,3222.0
2018-02-28 13:40:00,70.45,70.45,70.34,70.34,3800.0,63.2287,63.2287,63.1299,63.1299,3800.0
2018-02-28 13:45:00,70.35,70.35,70.28,70.29,2800.0,63.1389,63.1389,63.0761,63.0851,2800.0
2018-02-28 13:50:00,70.28,70.34,70.23,70.34,2244.0,63.0761,63.1299,63.0312,63.1299,2244.0
2018-02-28 13:55:00,70.35,70.4,70.32,70.35,2103.0,63.1389,63.1838,63.112,63.1389,2103.0
2018-02-28 14:00:00,70.36,70.43,70.36,70.38,4800.0,63.1479,63.2107,63.1479,63.1658,4800.0
2018-02-28 14:05:00,70.4,70.41,70.34,70.34,3981.0,63.1838,63.1928,63.1299,63.1299,3981.0
2018-02-28 14:10:00,70.35,70.38,70.32,70.34,2350.0,63.1389,63.1658,63.112,63.1299,2350.0
2018-02-28 14:15:00,70.36,70.38,70.32,70.32,4340.0,63.1479,63.1658,63.112,63.112,4340.0
2018-02-28 14:20:00,70.35,70.37,70.27,70.31,7084.0,63.1389,63.1569,63.0671,63.103,7084.0
2018-02-28 14:25:00,70.31,70.36,70.28,70.29,3826.0,63.103,63.1479,63.0761,63.0851,3826.0
2018-02-28 14:30:00,70.25,70.25,70.13,70.14,5395.0,63.0492,63.0492,62.9415,62.9504,5395.0
2018-02-28 14:35:00,70.14,70.15,70.0,70.0,7711.0,62.9504,62.9594,62.8248,62.8248,7711.0
2018-02-28 14:40:00,69.99,70.02,69.93,69.93,12424.0,62.8158,62.8427,62.762,62.762,12424.0
2018-02-28 14:45:00,69.94,69.95,69.81,69.85,6753.0,62.7709,62.7799,62.6543,62.6902,6753.0
2018-02-28 14:50:00,69.83,69.83,69.73,69.76,4730.0,62.6722,62.6722,62.5825,62.6094,4730.0
2018-02-28 14:55:00,69.77,69.79,69.65,69.65,4010.0,62.6184,62.6363,62.5107,62.5107,4010.0
2018-02-28 15:00:00,69.67,69.7,69.56,69.59,7109.0,62.5286,62.5555,62.4299,62.4568,7109.0
2018-02-28 15:05:00,69.62,69.7,69.6,69.7,4453.0,62.4837,62.5555,62.4658,62.5555,4453.0
2018-02-28 15:10:00,69.7,69.73,69.65,69.73,7591.0,62.5555,62.5825,62.5107,62.5825,7591.0
2018-02-28 15:15:00,69.73,69.75,69.58,69.59,5058.0,62.5825,62.6004,62.4478,62.4568,5058.0
2018-02-28 15:20:00,69.58,69.61,69.41,69.46,6854.0,62.4478,62.4748,62.2953,62.3401,6854.0
2018-02-28 15:25:00,69.42,69.53,69.42,69.51,7583.0,62.3042,62.403,62.3042,62.385,7583.0
2018-02-28 15:30:00,69.51,69.59,69.51,69.57,14176.0,62.385,62.4568,62.385,62.4389,14176.0
2018-02-28 15:35:00,69.56,69.73,69.52,69.72,18215.0,62.4299,62.5825,62.394,62.5735,18215.0
2018-02-28 15:40:00,69.72,69.72,69.51,69.56,13467.0,62.5735,62.5735,62.385,62.4299,13467.0
2018-02-28 15:45:00,69.56,69.58,69.33,69.35,37582.0,62.4299,62.4478,62.2235,62.2414,37582.0
2018-02-28 15:50:00,69.32,69.35,69.22,69.22,26737.0,62.2145,62.2414,62.1247,62.1247,26737.0
2018-02-28 15:55:00,69.23,69.3,69.11,69.11,57889.0,62.1337,62.1965,62.026,62.026,57889.0
2018-03-01 09:30:00,68.89,69.28,68.72,69.21,18720.0,62.1993,62.5515,62.0458,62.4882,18720.0
2018-03-01 09:35:00,69.18,69.18,68.78,68.94,12121.0,62.4612,62.4612,62.1,62.2445,12121.0
2018-03-01 09:40:00,68.93,68.93,68.69,68.78,11000.0,62.2354,62.2354,62.0188,62.1,11000.0
2018-03-01 09:45:00,68.84,68.92,68.77,68.79,7955.0,62.1542,62.2264,62.091,62.109,7955.0
2018-03-01 09:50:00,68.77,68.82,68.64,68.75,5602.0,62.091,62.1361,61.9736,62.0729,5602.0
2018-03-01 09:55:00,68.78,68.98,68.73,68.96,9694.0,62.1,62.2806,62.0549,62.2625,9694.0
2018-03-01 10:00:00,68.98,69.17,68.98,69.11,10838.0,62.2806,62.4521,62.2806,62.398,10838.0
2018-03-01 10:05:00,69.09,69.11,68.95,69.02,11635.0,62.3799,62.398,62.2535,62.3167,11635.0
2018-03-01 10:10:00,68.98,69.12,68.94,69.12,8705.0,62.2806,62.407,62.2445,62.407,8705.0
2018-03-01 10:15:00,69.11,69.21,68.99,69.15,8518.0,62.398,62.4882,62.2896,62.4341,8518.0
2018-03-01 10:20:00,69.12,69.23,69.07,69.23,9549.0,62.407,62.5063,62.3618,62.5063,9549.0
2018-03-01 10:25:00,69.19,69.35,69.16,69.32,5590.0,62.4702,62.6147,62.4431,62.5876,5590.0
2018-03-01 10:30:00,69.33,69.52,69.33,69.52,4400.0,62.5966,62.7681,62.5966,62.7681,4400.0
2018-03-01 10:35:00,69.56,69.59,69.4,69.44,10536.0,62.8043,62.8313,62.6598,62.6959,10536.0
2018-03-01 10:40:00,69.44,69.53,69.39,69.39,4331.0,62.6959,62.7772,62.6508,62.6508,4331.0
2018-03-01 10:45:00,69.33,69.39,69.26,69.34,9150.0,62.5966,62.6508,62.5334,62.6056,9150.0
2018-03-01 10:50:00,69.29,69.33,69.25,69.29,8931.0,62.5605,62.5966,62.5244,62.5605,8931.0
2018-03-01 10:55:00,69.3,69.3,69.2,69.22,10090.0,62.5695,62.5695,62.4792,62.4973,10090.0
2018-03-01 11:00:00,69.14,69.26,69.03,69.13,6654.0,62.425,62.5334,62.3257,62.416,6654.0
2018-03-01 11:05:00,69.13,69.27,69.09,69.15,20078.0,62.416,62.5424,62.3799,62.4341,20078.0
2018-03-01 11:10:00,69.17,69.17,69.05,69.14,22010.0,62.4521,62.4521,62.3438,62.425,22010.0
2018-03-01 11:15:00,69.17,69.22,69.08,69.2,9311.0,62.4521,62.4973,62.3709,62.4792,9311.0
2018-03-01 11:20:00,69.23,69.29,69.2,69.2,10897.0,62.5063,62.5605,62.4792,62.4792,10897.0
2018-03-01 11:25:00,69.2,69.21,68.99,69.06,10516.0,62.4792,62.4882,62.2896,62.3528,10516.0
2018-03-01 11:30:00,69.09,69.1,68.9,68.92,6959.0,62.3799,62.3889,62.2084,62.2264,6959.0
2018-03-01 11:35:00,68.9,68.95,68.85,68.93,5163.0,62.2084,62.2535,62.1632,62.2354,5163.0
2018-03-01 11:40:00,68.93,69.09,68.85,69.09,6000.0,62.2354,62.3799,62.1632,62.3799,6000.0
2018-03-01 11:45:00,69.09,69.2,69.06,69.16,7152.0,62.3799,62.4792,62.3528,62.4431,7152.0
2018-03-01 11:50:00,69.17,69.32,69.14,69.31,8492.0,62.4521,62.5876,62.425,62.5785,8492.0
2018-03-01 11:55:00,69.31,69.33,69.19,69.19,12550.0,62.5785,62.5966,62.4702,62.4702,12550.0
2018-03-01 12:00:00,69.2,69.2,68.9,68.9,16475.0,62.4792,62.4792,62.2084,62.2084,16475.0
2018-03-01 12:05:00,68.89,69.02,68.89,68.93,8508.0,62.1993,62.3167,62.1993,62.2354,8508.0
2018-03-01 12:10:00,68.93,69.01,68.87,68.99,9782.0,62.2354,62.3077,62.1813,62.2896,9782.0
2018-03-01 12:15:00,68.99,68.99,68.87,68.91,5450.0,62.2896,62.2896,62.1813,62.2174,5450.0
2018-03-01 12:20:00,68.89,68.89,68.79,68.81,4917.0,62.1993,62.1993,62.109,62.1271,4917.0
2018-03-01 12:25:00,68.82,68.86,68.7,68.79,6473.0,62.1361,62.1722,62.0278,62.109,6473.0
2018-03-01 12:30:00,68.76,68.76,68.61,68.68,7700.0,62.082,62.082,61.9465,62.0097,7700.0
2018-03-01 12:35:00,68.71,68.75,68.66,68.72,7100.0,62.0368,62.0729,61.9917,62.0458,7100.0
2018-03-01 12:40:00,68.73,68.89,68.68,68.84,8984.0,62.0549,62.1993,62.0097,62.1542,8984.0
2018-03-01 12:45:00,68.83,68.91,68.79,68.91,6126.0,62.1452,62.2174,62.109,62.2174,6126.0
2018-03-01 12:50:00,68.91,68.91,68.79,68.86,5855.0,62.2174,62.2174,62.109,62.1722,5855.0
2018-03-01 12:55:00,68.85,68.86,68.78,68.81,6896.0,62.1632,62.1722,62.1,62.1271,6896.0
2018-03-01 13:00:00,68.79,68.79,68.5,68.5,7860.0,62.109,62.109,61.8472,61.8472,7860.0
2018-03-01 13:05:00,68.45,68.52,68.38,68.42,4640.0,61.8021,61.8653,61.7389,61.775,4640.0
2018-03-01 13:10:00,68.41,68.55,68.37,68.55,9355.0,61.7659,61.8923,61.7298,61.8923,9355.0
2018-03-01 13:15:00,68.54,68.6,68.47,68.53,10153.0,61.8833,61.9375,61.8201,61.8743,10153.0
2018-03-01 13:20:00,68.55,68.55,68.45,68.46,7216.0,61.8923,61.8923,61.8021,61.8111,7216.0
2018-03-01 13:25:00,68.55,68.62,68.54,68.55,4300.0,61.8923,61.9556,61.8833,61.8923,4300.0
2018-03-01 13:30:00,68.54,68.62,68.5,68.5,5234.0,61.8833,61.9556,61.8472,61.8472,5234.0
2018-03-01 13:35:00,68.49,68.62,68.49,68.57,20557.0,61.8382,61.9556,61.8382,61.9104,20557.0
2018-03-01 13:40:00,68.59,68.59,68.47,68.47,6705.0,61.9285,61.9285,61.8201,61.8201,6705.0
2018-03-01 13:45:00,68.44,68.48,68.28,68.36,6874.0,61.793,61.8291,61.6486,61.7208,6874.0
2018-03-01 13:50:00,68.37,68.45,68.36,68.38,9141.0,61.7298,61.8021,61.7208,61.7389,9141.0
2018-03-01 13:55:00,68.34,68.36,68.26,68.27,6973.0,61.7027,61.7208,61.6305,61.6395,6973.0
2018-03-01 14:00:00,68.27,68.34,68.09,68.2,12262.0,61.6395,61.7027,61.477,61.5763,12262.0
2018-03-01 14:05:00,68.2,68.21,68.01,68.05,19222.0,61.5763,61.5854,61.4048,61.4409,19222.0
2018-03-01 14:10:00,68.07,68.14,67.89,67.96,8847.0,61.459,61.5222,61.2964,61.3597,8847.0
2018-03-01 14:15:00,67.93,68.12,67.92,68.12,7973.0,61.3326,61.5041,61.3235,61.5041,7973.0
2018-03-01 14:20:00,68.11,68.24,68.08,68.08,8836.0,61.4951,61.6125,61.468,61.468,8836.0
2018-03-01 14:25:00,68.07,68.16,67.97,68.16,7700.0,61.459,61.5402,61.3687,61.5402,7700.0
2018-03-01 14:30:00,68.14,68.21,67.99,68.06,19314.0,61.5222,61.5854,61.3867,61.4499,19314.0
2018-03-01 14:35:00,68.08,68.09,67.96,68.07,11913.0,61.468,61.477,61.3597,61.459,11913.0
2018-03-01 14:40:00,68.07,68.2,68.05,68.15,14754.0,61.459,61.5763,61.4409,61.5312,14754.0
2018-03-01 14:45:00,68.13,68.2,68.06,68.08,11552.0,61.5131,61.5763,61.4499,61.468,11552.0
2018-03-01 14:50:00,68.08,68.15,68.01,68.09,8497.0,61.468,61.5312,61.4048,61.477,8497.0
2018-03-01 14:55:00,68.1,68.14,68.06,68.06,8471.0,61.4861,61.5222,61.4499,61.4499,8471.0
2018-03-01 15:00:00,68.08,68.1,67.88,67.89,11378.0,61.468,61.4861,61.2874,61.2964,11378.0
2018-03-01 15:05:00,67.91,68.16,67.9,68.14,11294.0,61.3145,61.5402,61.3055,61.5222,11294.0
2018-03-01 15:10:00,68.16,68.46,68.12,68.37,14319.0,61.5402,61.8111,61.5041,61.7298,14319.0
2018-03-01 15:15:00,68.39,68.51,68.3,68.51,11200.0,61.7479,61.8562,61.6666,61.8562,11200.0
2018-03-01 15:20:00,68.51,68.52,68.32,68.33,12519.0,61.8562,61.8653,61.6847,61.6937,12519.0
2018-03-01 15:25:00,68.31,68.46,68.29,68.39,12422.0,61.6757,61.8111,61.6576,61.7479,12422.0
2018-03-01 15:30:00,68.39,68.46,68.18,68.31,18123.0,61.7479,61.8111,61.5583,61.6757,18123.0
2018-03-01 15:35:00,68.3,68.31,68.15,68.16,13943.0,61.6666,61.6757,61.5312,61.5402,13943.0
2018-03-01 15:40:00,68.09,68.21,68.05,68.19,21387.0,61.477,61.5854,61.4409,61.5673,21387.0
2018-03-01 15:45:00,68.19,68.4,68.14,68.38,33874.0,61.5673,61.7569,61.5222,61.7389,33874.0
2018-03-01 15:50:00,68.4,68.53,68.37,68.42,46185.0,61.7569,61.8743,61.7298,61.775,46185.0
2018-03-01 15:55:00,68.43,68.51,68.31,68.34,77440.0,61.784,61.8562,61.6757,61.7027,77440.0
2018-03-02 09:30:00,67.94,68.33,67.89,68.18,101768.0,61.3416,61.6937,61.2964,61.5583,101768.0
2018-03-02 09:35:00,68.18,68.29,67.91,67.91,3555.0,61.5583,61.6576,61.3145,61.3145,3555.0
2018-03-02 09:40:00,67.87,67.89,67.69,67.84,7900.0,61.2784,61.2964,61.1159,61.2513,7900.0
2018-03-02 09:45:00,67.85,68.02,67.79,67.9,2751.0,61.2603,61.4138,61.2062,61.3055,2751.0
2018-03-02 09:50:00,67.88,67.99,67.83,67.87,7400.0,61.2874,61.3867,61.2423,61.2784,7400.0
2018-03-02 09:55:00,67.79,67.87,67.7,67.83,9364.0,61.2062,61.2784,61.1249,61.2423,9364.0
2018-03-02 10:00:00,67.89,67.95,67.87,67.9,3100.0,61.2964,61.3506,61.2784,61.3055,3100.0
2018-03-02 10:05:00,67.88,67.91,67.69,67.77,3779.0,61.2874,61.3145,61.1159,61.1881,3779.0
2018-03-02 10:10:00,67.78,67.79,67.63,67.71,4731.0,61.1971,61.2062,61.0617,61.1339,4731.0
2018-03-02 10:15:00,67.75,67.82,67.69,67.77,4204.0,61.17,61.2332,61.1159,61.1881,4204.0
2018-03-02 10:20:00,67.8,67.93,67.74,67.77,6006.0,61.2152,61.3326,61.161,61.1881,6006.0
2018-03-02 10:25:00,67.8,67.85,67.77,67.77,2809.0,61.2152,61.2603,61.1881,61.1881,2809.0
2018-03-02 10:30:00,67.77,67.93,67.77,67.93,4405.0,61.1881,61.3326,61.1881,61.3326,4405.0
2018-03-02 10:35:00,67.96,68.0,67.94,67.98,4907.0,61.3597,61.3958,61.3416,61.3777,4907.0
2018-03-02 10:40:00,67.97,68.04,67.92,68.02,3711.0,61.3687,61.4319,61.3235,61.4138,3711.0
2018-03-02 10:45:00,68.04,68.08,67.98,68.08,2063.0,61.4319,61.468,61.3777,61.468,2063.0
2018-03-02 10:50:00,68.04,68.07,67.96,67.97,3773.0,61.4319,61.459,61.3597,61.3687,3773.0
2018-03-02 10:55:00,67.98,68.02,67.9,67.97,3254.0,61.3777,61.4138,61.3055,61.3687,3254.0
2018-03-02 11:00:00,67.94,67.97,67.93,67.96,5250.0,61.3416,61.3687,61.3326,61.3597,5250.0
2018-03-02 11:05:00,67.92,67.95,67.85,67.87,5800.0,61.3235,61.3506,61.2603,61.2784,5800.0
2018-03-02 11:10:00,67.87,68.16,67.84,68.15,14264.0,61.2784,61.5402,61.2513,61.5312,14264.0
2018-03-02 11:15:00,68.13,68.22,67.91,67.99,6207.0,61.5131,61.5944,61.3145,61.3867,6207.0
2018-03-02 11:20:00,67.99,68.16,67.91,68.16,2800.0,61.3867,61.5402,61.3145,61.5402,2800.0
2018-03-02 11:25:00,68.15,68.34,68.14,68.25,4687.0,61.5312,61.7027,61.5222,61.6215,4687.0
2018-03-02 11:30:00,68.27,68.32,68.19,68.19,2900.0,61.6395,61.6847,61.5673,61.5673,2900.0
2018-03-02 11:35:00,68.2,68.22,68.12,68.22,3153.0,61.5763,61.5944,61.5041,61.5944,3153.0
2018-03-02 11:40:00,68.15,68.29,68.15,68.23,5374.0,61.5312,61.6576,61.5312,61.6034,5374.0
2018-03-02 11:45:00,68.2,68.37,68.2,68.36,3291.0,61.5763,61.7298,61.5763,61.7208,3291.0
2018-03-02 11:50:00,68.42,68.45,68.37,68.44,3012.0,61.775,61.8021,61.7298,61.793,3012.0
2018-03-02 11:55:00,68.38,68.44,68.37,68.41,3410.0,61.7389,61.793,61.7298,61.7659,3410.0
2018-03-02 12:00:00,68.4,68.49,68.35,68.35,3500.0,61.7569,61.8382,61.7118,61.7118,3500.0
2018-03-02 12:05:00,68.34,68.36,68.31,68.31,1900.0,61.7027,61.7208,61.6757,61.6757,1900.0
2018-03-02 12:10:00,68.33,68.34,68.22,68.26,4275.0,61.6937,61.7027,61.5944,61.6305,4275.0
2018-03-02 12:15:00,68.24,68.27,68.19,68.19,4932.0,61.6125,61.6395,61.5673,61.5673,4932.0
2018-03-02 12:20:00,68.2,68.26,68.17,68.26,3586.0,61.5763,61.6305,61.5493,61.6305,3586.0
2018-03-02 12:25:00,68.27,68.32,68.2,68.24,2300.0,61.6395,61.6847,61.5763,61.6125,2300.0
2018-03-02 12:30:00,68.29,68.3,68.24,68.24,1500.0,61.6576,61.6666,61.6125,61.6125,1500.0
2018-03-02 12:35:00,68.26,68.35,68.24,68.31,4100.0,61.6305,61.7118,61.6125,61.6757,4100.0
2018-03-02 12:40:00,68.31,68.38,68.31,68.34,2925.0,61.6757,61.7389,61.6757,61.7027,2925.0
2018-03-02 12:45:00,68.36,68.43,68.36,68.4,2700.0,61.7208,61.784,61.7208,61.7569,2700.0
2018-03-02 12:50:00,68.39,68.53,68.39,68.51,3289.0,61.7479,61.8743,61.7479,61.8562,3289.0
2018-03-02 12:55:00,68.5,68.56,68.48,68.54,3407.0,61.8472,61.9014,61.8291,61.8833,3407.0
2018-03-02 13:00:00,68.49,68.5,68.41,68.48,4206.0,61.8382,61.8472,61.7659,61.8291,4206.0
2018-03-02 13:05:00,68.47,68.51,68.42,68.42,1816.0,61.8201,61.8562,61.775,61.775,1816.0
2018-03-02 13:10:00,68.41,68.41,68.25,68.25,4125.0,61.7659,61.7659,61.6215,61.6215,4125.0
2018-03-02 13:15:00,68.27,68.36,68.27,68.3,2200.0,61.6395,61.7208,61.6395,61.6666,2200.0
2018-03-02 13:20:00,68.31,68.32,68.21,68.26,1700.0,61.6757,61.6847,61.5854,61.6305,1700.0
2018-03-02 13:25:00,68.22,68.29,68.19,68.2,2000.0,61.5944,61.6576,61.5673,61.5763,2000.0
2018-03-02 13:30:00,68.23,68.25,68.13,68.15,2402.0,61.6034,61.6215,61.5131,61.5312,2402.0
2018-03-02 13:35:00,68.1,68.1,68.06,68.06,2375.0,61.4861,61.4861,61.4499,61.4499,2375.0
2018-03-02 13:40:00,68.09,68.14,68.04,68.06,2700.0,61.477,61.5222,61.4319,61.4499,2700.0
2018-03-02 13:45:00,68.09,68.19,68.09,68.17,3000.0,61.477,61.5673,61.477,61.5493,3000.0
2018-03-02 13:50:00,68.17,68.21,68.14,68.14,2995.0,61.5493,61.5854,61.5222,61.5222,2995.0
2018-03-02 13:55:00,68.11,68.11,68.0,68.0,5150.0,61.4951,61.4951,61.3958,61.3958,5150.0
2018-03-02 14:00:00,68.02,68.1,67.96,68.06,4800.0,61.4138,61.4861,61.3597,61.4499,4800.0
2018-03-02 14:05:00,68.08,68.13,68.04,68.06,4800.0,61.468,61.5131,61.4319,61.4499,4800.0
2018-03-02 14:10:00,68.08,68.17,68.08,68.15,5380.0,61.468,61.5493,61.468,61.5312,5380.0
2018-03-02 14:15:00,68.16,68.16,68.02,68.09,5627.0,61.5402,61.5402,61.4138,61.477,5627.0
2018-03-02 14:20:00,68.08,68.08,67.91,67.91,3359.0,61.468,61.468,61.3145,61.3145,3359.0
2018-03-02 14:25:00,67.95,67.99,67.89,67.95,6522.0,61.3506,61.3867,61.2964,61.3506,6522.0
2018-03-02 14:30:00,67.94,67.96,67.9,67.93,7758.0,61.3416,61.3597,61.3055,61.3326,7758.0
2018-03-02 14:35:00,67.95,68.06,67.94,68.06,3500.0,61.3506,61.4499,61.3416,61.4499,3500.0
2018-03-02 14:40:00,68.08,68.12,68.04,68.09,3800.0,61.468,61.5041,61.4319,61.477,3800.0
2018-03-02 14:45:00,68.08,68.16,68.07,68.16,2800.0,61.468,61.5402,61.459,61.5402,2800.0
2018-03-02 14:50:00,68.17,68.27,68.17,68.2,2800.0,61.5493,61.6395,61.5493,61.5763,2800.0
2018-03-02 14:55:00,68.18,68.23,68.17,68.17,5200.0,61.5583,61.6034,61.5493,61.5493,5200.0
2018-03-02 15:00:00,68.15,68.16,68.06,68.11,5872.0,61.5312,61.5402,61.4499,61.4951,5872.0
2018-03-02 15:05:00,68.09,68.11,67.99,68.06,5946.0,61.477,61.4951,61.3867,61.4499,5946.0
2018-03-02 15:10:00,68.08,68.09,68.03,68.05,3207.0,61.468,61.477,61.4229,61.4409,3207.0
2018-03-02 15:15:00,68.07,68.17,68.05,68.15,7051.0,61.459,61.5493,61.4409,61.5312,7051.0
2018-03-02 15:20:00,68.18,68.22,68.11,68.19,8599.0,61.5583,61.5944,61.4951,61.5673,8599.0
2018-03-02 15:25:00,68.22,68.24,68.18,68.23,4121.0,61.5944,61.6125,61.5583,61.6034,4121.0
2018-03-02 15:30:00,68.23,68.44,68.23,68.42,12699.0,61.6034,61.793,61.6034,61.775,12699.0
2018-03-02 15:35:00,68.42,68.56,68.42,68.54,12332.0,61.775,61.9014,61.775,61.8833,12332.0
2018-03-02 15:40:00,68.56,68.63,68.45,68.61,14980.0,61.9014,61.9646,61.8021,61.9465,14980.0
2018-03-02 15:45:00,68.65,68.66,68.5,68.6,23233.0,61.9826,61.9917,61.8472,61.9375,23233.0
2018-03-02 15:50:00,68.62,68.75,68.6,68.69,29797.0,61.9556,62.0729,61.9375,62.0188,29797.0
2018-03-02 15:55:00,68.71,68.76,68.62,68.64,62141.0,62.0368,62.082,61.9556,61.9736,62141.0
2018-03-05 09:30:00,68.37,68.57,68.29,68.44,26298.0,61.7298,61.9104,61.6576,61.793,26298.0
2018-03-05 09:35:00,68.57,68.78,68.47,68.65,11220.0,61.9104,62.1,61.8201,61.9826,11220.0
2018-03-05 09:40:00,68.64,68.69,68.52,68.52,2553.0,61.9736,62.0188,61.8653,61.8653,2553.0
2018-03-05 09:45:00,68.52,68.52,68.32,68.32,5526.0,61.8653,61.8653,61.6847,61.6847,5526.0
2018-03-05 09:50:00,68.33,68.47,68.31,68.43,4279.0,61.6937,61.8201,61.6757,61.784,4279.0
2018-03-05 09:55:00,68.44,68.51,68.39,68.39,2000.0,61.793,61.8562,61.7479,61.7479,2000.0
2018-03-05 10:00:00,68.46,68.46,68.34,68.39,2984.0,61.8111,61.8111,61.7027,61.7479,2984.0
2018-03-05 10:05:00,68.49,68.49,68.31,68.39,8000.0,61.8382,61.8382,61.6757,61.7479,8000.0
2018-03-05 10:10:00,68.41,68.48,68.37,68.42,19980.0,61.7659,61.8291,61.7298,61.775,19980.0
2018-03-05 10:15:00,68.45,68.56,68.45,68.52,17054.0,61.8021,61.9014,61.8021,61.8653,17054.0
2018-03-05 10:20:00,68.51,68.51,68.45,68.47,5914.0,61.8562,61.8562,61.8021,61.8201,5914.0
2018-03-05 10:25:00,68.5,68.57,68.47,68.56,6247.0,61.8472,61.9104,61.8201,61.9014,6247.0
2018-03-05 10:30:00,68.57,68.63,68.56,68.63,2600.0,61.9104,61.9646,61.9014,61.9646,2600.0
2018-03-05 10:35:00,68.65,68.7,68.61,68.65,5308.0,61.9826,62.0278,61.9465,61.9826,5308.0
2018-03-05 10:40:00,68.64,68.65,68.58,68.64,2832.0,61.9736,61.9826,61.9194,61.9736,2832.0
2018-03-05 10:45:00,68.62,68.62,68.49,68.51,6018.0,61.9556,61.9556,61.8382,61.8562,6018.0
2018-03-05 10:50:00,68.54,68.54,68.41,68.43,16095.0,61.8833,61.8833,61.7659,61.784,16095.0
2018-03-05 10:55:00,68.45,68.67,68.45,68.67,16115.0,61.8021,62.0007,61.8021,62.0007,16115.0
2018-03-05 11:00:00,68.66,68.81,68.63,68.72,24744.0,61.9917,62.1271,61.9646,62.0458,24744.0
2018-03-05 11:05:00,68.71,68.9,68.69,68.89,14450.0,62.0368,62.2084,62.0188,62.1993,14450.0
2018-03-05 11:10:00,68.9,68.94,68.88,68.89,6774.0,62.2084,62.2445,62.1903,62.1993,6774.0
2018-03-05 11:15:00,68.88,68.9,68.8,68.81,9327.0,62.1903,62.2084,62.1181,62.1271,9327.0
2018-03-05 11:20:00,68.82,69.04,68.81,69.03,7500.0,62.1361,62.3348,62.1271,62.3257,7500.0
2018-03-05 11:25:00,69.03,69.11,69.01,69.11,3584.0,62.3257,62.398,62.3077,62.398,3584.0
2018-03-05 11:30:00,69.09,69.17,69.09,69.1,4293.0,62.3799,62.4521,62.3799,62.3889,4293.0
2018-03-05 11:35:00,69.09,69.13,69.07,69.07,2007.0,62.3799,62.416,62.3618,62.3618,2007.0
2018-03-05 11:40:00,69.16,69.26,69.16,69.23,3300.0,62.4431,62.5334,62.4431,62.5063,3300.0
2018-03-05 11:45:00,69.28,69.29,69.2,69.2,2400.0,62.5515,62.5605,62.4792,62.4792,2400.0
2018-03-05 11:50:00,69.21,69.22,69.12,69.16,1237.0,62.4882,62.4973,62.407,62.4431,1237.0
2018-03-05 11:55:00,69.12,69.23,69.1,69.23,2634.0,62.407,62.5063,62.3889,62.5063,2634.0
2018-03-05 12:00:00,69.23,69.3,69.2,69.28,4750.0,62.5063,62.5695,62.4792,62.5515,4750.0
2018-03-05 12:05:00,69.29,69.32,69.24,69.27,2900.0,62.5605,62.5876,62.5153,62.5424,2900.0
2018-03-05 12:10:00,69.3,69.35,69.23,69.26,5100.0,62.5695,62.6147,62.5063,62.5334,5100.0
2018-03-05 12:15:00,69.27,69.32,69.27,69.28,5246.0,62.5424,62.5876,62.5424,62.5515,5246.0
2018-03-05 12:20:00,69.27,69.29,69.11,69.16,10236.0,62.5424,62.5605,62.398,62.4431,10236.0
2018-03-05 12:25:00,69.16,69.3,69.15,69.3,4175.0,62.4431,62.5695,62.4341,62.5695,4175.0
2018-03-05 12:30:00,69.34,69.35,69.19,69.24,6608.0,62.6056,62.6147,62.4702,62.5153,6608.0
2018-03-05 12:35:00,69.26,69.3,69.23,69.23,5424.0,62.5334,62.5695,62.5063,62.5063,5424.0
2018-03-05 12:40:00,69.24,69.3,69.24,69.29,2700.0,62.5153,62.5695,62.5153,62.5605,2700.0
2018-03-05 12:45:00,69.31,69.41,69.31,69.36,6687.0,62.5785,62.6688,62.5785,62.6237,6687.0
2018-03-05 12:50:00,69.36,69.37,69.34,69.34,4281.0,62.6237,62.6327,62.6056,62.6056,4281.0
2018-03-05 12:55:00,69.35,69.45,69.35,69.44,4830.0,62.6147,62.7049,62.6147,62.6959,4830.0
2018-03-05 13:00:00,69.47,69.58,69.45,69.54,5317.0,62.723,62.8223,62.7049,62.7862,5317.0
2018-03-05 13:05:00,69.55,69.56,69.47,69.52,4212.0,62.7952,62.8043,62.723,62.7681,4212.0
2018-03-05 13:10:00,69.51,69.57,69.51,69.51,14755.0,62.7591,62.8133,62.7591,62.7591,14755.0
2018-03-05 13:15:00,69.52,69.56,69.48,69.5,5697.0,62.7681,62.8043,62.732,62.7501,5697.0
2018-03-05 13:20:00,69.52,69.57,69.52,69.56,6217.0,62.7681,62.8133,62.7681,62.8043,6217.0
2018-03-05 13:25:00,69.54,69.55,69.48,69.48,3311.0,62.7862,62.7952,62.732,62.732,3311.0
2018-03-05 13:30:00,69.48,69.51,69.41,69.43,3164.0,62.732,62.7591,62.6688,62.6869,3164.0
2018-03-05 13:35:00,69.43,69.47,69.4,69.44,4452.0,62.6869,62.723,62.6598,62.6959,4452.0
2018-03-05 13:40:00,69.46,69.51,69.44,69.45,3311.0,62.714,62.7591,62.6959,62.7049,3311.0
2018-03-05 13:45:00,69.46,69.52,69.41,69.45,2771.0,62.714,62.7681,62.6688,62.7049,2771.0
2018-03-05 13:50:00,69.47,69.51,69.47,69.49,1944.0,62.723,62.7591,62.723,62.7411,1944.0
2018-03-05 13:55:00,69.55,69.58,69.55,69.57,2600.0,62.7952,62.8223,62.7952,62.8133,2600.0
2018-03-05 14:00:00,69.56,69.6,69.5,69.5,8200.0,62.8043,62.8404,62.7501,62.7501,8200.0
2018-03-05 14:05:00,69.49,69.5,69.45,69.49,1899.0,62.7411,62.7501,62.7049,62.7411,1899.0
2018-03-05 14:10:00,69.49,69.49,69.37,69.37,3040.0,62.7411,62.7411,62.6327,62.6327,3040.0
2018-03-05 14:15:00,69.38,69.46,69.33,69.34,3456.0,62.6417,62.714,62.5966,62.6056,3456.0
2018-03-05 14:20:00,69.33,69.37,69.33,69.37,1316.0,62.5966,62.6327,62.5966,62.6327,1316.0
2018-03-05 14:25:00,69.39,69.45,69.38,69.38,4455.0,62.6508,62.7049,62.6417,62.6417,4455.0
2018-03-05 14:30:00,69.41,69.47,69.41,69.44,2516.0,62.6688,62.723,62.6688,62.6959,2516.0
2018-03-05 14:35:00,69.43,69.5,69.38,69.49,4280.0,62.6869,62.7501,62.6417,62.7411,4280.0
2018-03-05 14:40:00,69.48,69.54,69.44,69.5,4081.0,62.732,62.7862,62.6959,62.7501,4081.0
2018-03-05 14:45:00,69.52,69.57,69.51,69.53,4280.0,62.7681,62.8133,62.7591,62.7772,4280.0
2018-03-05 14:50:00,69.54,69.56,69.53,69.53,3616.0,62.7862,62.8043,62.7772,62.7772,3616.0
2018-03-05 14:55:00,69.55,69.58,69.53,69.55,14849.0,62.7952,62.8223,62.7772,62.7952,14849.0
2018-03-05 15:00:00,69.56,69.69,69.55,69.69,24352.0,62.8043,62.9216,62.7952,62.9216,24352.0
2018-03-05 15:05:00,69.7,69.82,69.68,69.72,7342.0,62.9307,63.039,62.9126,62.9487,7342.0
2018-03-05 15:10:00,69.71,69.76,69.7,69.71,5346.0,62.9397,62.9848,62.9307,62.9397,5346.0
2018-03-05 15:15:00,69.7,69.7,69.63,69.7,5490.0,62.9307,62.9307,62.8675,62.9307,5490.0
2018-03-05 15:20:00,69.74,69.81,69.74,69.75,3999.0,62.9668,63.03,62.9668,62.9758,3999.0
2018-03-05 15:25:00,69.74,69.75,69.65,69.68,5720.0,62.9668,62.9758,62.8855,62.9126,5720.0
2018-03-05 15:30:00,69.71,69.76,69.66,69.74,8091.0,62.9397,62.9848,62.8945,62.9668,8091.0
2018-03-05 15:35:00,69.72,69.85,69.72,69.78,9322.0,62.9487,63.0661,62.9487,63.0029,9322.0
2018-03-05 15:40:00,69.78,69.92,69.78,69.86,20116.0,63.0029,63.1293,63.0029,63.0751,20116.0
2018-03-05 15:45:00,69.88,69.95,69.86,69.92,16275.0,63.0932,63.1564,63.0751,63.1293,16275.0
2018-03-05 15:50:00,69.91,69.91,69.81,69.84,25128.0,63.1203,63.1203,63.03,63.0571,25128.0
2018-03-05 15:55:00,69.84,69.87,69.62,69.66,73201.0,63.0571,63.0841,62.8584,62.8945,73201.0
2018-03-06 09:30:00,69.77,69.77,69.46,69.52,22046.0,62.9939,62.9939,62.714,62.7681,22046.0
2018-03-06 09:35:00,69.45,69.51,69.29,69.29,7659.0,62.7049,62.7591,62.5605,62.5605,7659.0
2018-03-06 09:40:00,69.27,69.42,69.03,69.03,7769.0,62.5424,62.6779,62.3257,62.3257,7769.0
2018-03-06 09:45:00,69.02,69.2,68.98,69.13,4400.0,62.3167,62.4792,62.2806,62.416,4400.0
2018-03-06 09:50:00,69.14,69.27,69.14,69.24,6285.0,62.425,62.5424,62.425,62.5153,6285.0
2018-03-06 09:55:00,69.3,69.3,69.04,69.04,6786.0,62.5695,62.5695,62.3348,62.3348,6786.0
2018-03-06 10:00:00,69.06,69.15,68.93,68.97,14903.0,62.3528,62.4341,62.2354,62.2716,14903.0
2018-03-06 10:05:00,69.02,69.07,68.88,68.91,5200.0,62.3167,62.3618,62.1903,62.2174,5200.0
2018-03-06 10:10:00,68.89,68.9,68.81,68.86,2700.0,62.1993,62.2084,62.1271,62.1722,2700.0
2018-03-06 10:15:00,68.88,69.14,68.88,69.07,6289.0,62.1903,62.425,62.1903,62.3618,6289.0
2018-03-06 10:20:00,69.04,69.2,69.02,69.2,2700.0,62.3348,62.4792,62.3167,62.4792,2700.0
2018-03-06 10:25:00,69.22,69.3,69.21,69.28,4600.0,62.4973,62.5695,62.4882,62.5515,4600.0
2018-03-06 10:30:00,69.25,69.27,69.09,69.15,3107.0,62.5244,62.5424,62.3799,62.4341,3107.0
2018-03-06 10:35:00,69.12,69.12,68.98,69.06,3400.0,62.407,62.407,62.2806,62.3528,3400.0
2018-03-06 10:40:00,69.08,69.08,68.94,68.96,4600.0,62.3709,62.3709,62.2445,62.2625,4600.0
2018-03-06 10:45:00,68.94,68.94,68.86,68.88,4548.0,62.2445,62.2445,62.1722,62.1903,4548.0
2018-03-06 10:50:00,68.88,68.96,68.84,68.84,4400.0,62.1903,62.2625,62.1542,62.1542,4400.0
2018-03-06 10:55:00,68.86,68.92,68.81,68.88,4344.0,62.1722,62.2264,62.1271,62.1903,4344.0
2018-03-06 11:00:00,68.88,69.0,68.87,68.94,3713.0,62.1903,62.2986,62.1813,62.2445,3713.0
2018-03-06 11:05:00,68.97,68.98,68.9,68.96,4353.0,62.2716,62.2806,62.2084,62.2625,4353.0
2018-03-06 11:10:00,68.96,69.0,68.9,69.0,4708.0,62.2625,62.2986,62.2084,62.2986,4708.0
2018-03-06 11:15:00,69.01,69.1,68.97,69.08,4219.0,62.3077,62.3889,62.2716,62.3709,4219.0
2018-03-06 11:20:00,69.06,69.13,69.04,69.04,3847.0,62.3528,62.416,62.3348,62.3348,3847.0
2018-03-06 11:25:00,69.01,69.05,68.99,69.0,5167.0,62.3077,62.3438,62.2896,62.2986,5167.0
2018-03-06 11:30:00,68.98,69.03,68.92,68.93,4019.0,62.2806,62.3257,62.2264,62.2354,4019.0
2018-03-06 11:35:00,68.92,69.0,68.92,68.92,4903.0,62.2264,62.2986,62.2264,62.2264,4903.0
2018-03-06 11:40:00,68.92,68.99,68.89,68.97,4372.0,62.2264,62.2896,62.1993,62.2716,4372.0
2018-03-06 11:45:00,68.92,68.93,68.9,68.93,4100.0,62.2264,62.2354,62.2084,62.2354,4100.0
2018-03-06 11:50:00,68.92,68.96,68.9,68.96,4776.0,62.2264,62.2625,62.2084,62.2625,4776.0
2018-03-06 11:55:00,68.97,69.16,68.97,69.16,4211.0,62.2716,62.4431,62.2716,62.4431,4211.0
2018-03-06 12:00:00,69.17,69.17,69.13,69.14,3126.0,62.4521,62.4521,62.416,62.425,3126.0
2018-03-06 12:05:00,69.11,69.13,69.09,69.12,2500.0,62.398,62.416,62.3799,62.407,2500.0
2018-03-06 12:10:00,69.1,69.11,69.08,69.09,3245.0,62.3889,62.398,62.3709,62.3799,3245.0
2018-03-06 12:15:00,69.07,69.1,69.06,69.09,3095.0,62.3618,62.3889,62.3528,62.3799,3095.0
2018-03-06 12:20:00,69.08,69.08,68.97,68.99,4874.0,62.3709,62.3709,62.2716,62.2896,4874.0
2018-03-06 12:25:00,69.0,69.02,68.99,68.99,2900.0,62.2986,62.3167,62.2896,62.2896,2900.0
2018-03-06 12:30:00,68.99,69.11,68.98,69.11,3407.0,62.2896,62.398,62.2806,62.398,3407.0
2018-03-06 12:35:00,69.11,69.17,69.1,69.15,2073.0,62.398,62.4521,62.3889,62.4341,2073.0
2018-03-06 12:40:00,69.14,69.32,69.14,69.31,5000.0,62.425,62.5876,62.425,62.5785,5000.0
2018-03-06 12:45:00,69.31,69.35,69.29,69.33,4297.0,62.5785,62.6147,62.5605,62.5966,4297.0
2018-03-06 12:50:00,69.35,69.47,69.35,69.43,4196.0,62.6147,62.723,62.6147,62.6869,4196.0
2018-03-06 12:55:00,69.39,69.52,69.39,69.5,7739.0,62.6508,62.7681,62.6508,62.7501,7739.0
2018-03-06 13:00:00,69.51,69.55,69.45,69.46,8134.0,62.7591,62.7952,62.7049,62.714,8134.0
2018-03-06 13:05:00,69.47,69.49,69.44,69.44,3059.0,62.723,62.7411,62.6959,62.6959,3059.0
2018-03-06 13:10:00,69.47,69.52,69.44,69.45,3367.0,62.723,62.7681,62.6959,62.7049,3367.0
2018-03-06 13:15:00,69.46,69.51,69.46,69.5,2247.0,62.714,62.7591,62.714,62.7501,2247.0
2018-03-06 13:20:00,69.5,69.5,69.45,69.47,3244.0,62.7501,62.7501,62.7049,62.723,3244.0
2018-03-06 13:25:00,69.48,69.55,69.46,69.47,3941.0,62.732,62.7952,62.714,62.723,3941.0
2018-03-06 13:30:00,69.5,69.5,69.44,69.45,2600.0,62.7501,62.7501,62.6959,62.7049,2600.0
2018-03-06 13:35:00,69.43,69.43,69.35,69.38,4594.0,62.6869,62.6869,62.6147,62.6417,4594.0
2018-03-06 13:40:00,69.4,69.41,69.36,69.41,3400.0,62.6598,62.6688,62.6237,62.6688,3400.0
2018-03-06 13:45:00,69.41,69.43,69.33,69.38,4600.0,62.6688,62.6869,62.5966,62.6417,4600.0
2018-03-06 13:50:00,69.36,69.4,69.35,69.38,3534.0,62.6237,62.6598,62.6147,62.6417,3534.0
2018-03-06 13:55:00,69.37,69.37,69.32,69.33,3200.0,62.6327,62.6327,62.5876,62.5966,3200.0
2018-03-06 14:00:00,69.34,69.4,69.34,69.4,3173.0,62.6056,62.6598,62.6056,62.6598,3173.0
2018-03-06 14:05:00,69.4,69.46,69.35,69.46,2399.0,62.6598,62.714,62.6147,62.714,2399.0
2018-03-06 14:10:00,69.46,69.47,69.43,69.45,2852.0,62.714,62.723,62.6869,62.7049,2852.0
2018-03-06 14:15:00,69.44,69.46,69.38,69.46,3600.0,62.6959,62.714,62.6417,62.714,3600.0
2018-03-06 14:20:00,69.5,69.51,69.46,69.49,3649.0,62.7501,62.7591,62.714,62.7411,3649.0
2018-03-06 14:25:00,69.48,69.49,69.38,69.38,3350.0,62.732,62.7411,62.6417,62.6417,3350.0
2018-03-06 14:30:00,69.39,69.46,69.38,69.45,9430.0,62.6508,62.714,62.6417,62.7049,9430.0
2018-03-06 14:35:00,69.47,69.53,69.46,69.53,3300.0,62.723,62.7772,62.714,62.7772,3300.0
2018-03-06 14:40:00,69.54,69.58,69.52,69.58,4000.0,62.7862,62.8223,62.7681,62.8223,4000.0
2018-03-06 14:45:00,69.62,69.65,69.58,69.65,4600.0,62.8584,62.8855,62.8223,62.8855,4600.0
2018-03-06 14:50:00,69.64,69.66,69.6,69.65,4376.0,62.8765,62.8945,62.8404,62.8855,4376.0
2018-03-06 14:55:00,69.65,69.65,69.56,69.57,6735.0,62.8855,62.8855,62.8043,62.8133,6735.0
2018-03-06 15:00:00,69.57,69.62,69.52,69.52,5007.0,62.8133,62.8584,62.7681,62.7681,5007.0
2018-03-06 15:05:00,69.53,69.59,69.53,69.55,5183.0,62.7772,62.8313,62.7772,62.7952,5183.0
2018-03-06 15:10:00,69.57,69.57,69.52,69.52,4346.0,62.8133,62.8133,62.7681,62.7681,4346.0
2018-03-06 15:15:00,69.52,69.59,69.52,69.58,7429.0,62.7681,62.8313,62.7681,62.8223,7429.0
2018-03-06 15:20:00,69.57,69.67,69.56,69.67,6376.0,62.8133,62.9036,62.8043,62.9036,6376.0
2018-03-06 15:25:00,69.66,69.71,69.62,69.71,9100.0,62.8945,62.9397,62.8584,62.9397,9100.0
2018-03-06 15:30:00,69.7,69.74,69.67,69.68,9239.0,62.9307,62.9668,62.9036,62.9126,9239.0
2018-03-06 15:35:00,69.69,69.71,69.63,69.64,6861.0,62.9216,62.9397,62.8675,62.8765,6861.0
2018-03-06 15:40:00,69.64,69.65,69.52,69.54,16788.0,62.8765,62.8855,62.7681,62.7862,16788.0
2018-03-06 15:45:00,69.54,69.67,69.53,69.56,24696.0,62.7862,62.9036,62.7772,62.8043,24696.0
2018-03-06 15:50:00,69.57,69.67,69.54,69.56,26445.0,62.8133,62.9036,62.7862,62.8043,26445.0
2018-03-06 15:55:00,69.56,69.6,69.53,69.6,80785.0,62.8043,62.8404,62.7772,62.8404,80785.0
2018-03-07 09:30:00,69.17,69.5,69.07,69.5,8090.0,62.4521,62.7501,62.3618,62.7501,8090.0
2018-03-07 09:35:00,69.36,69.53,69.22,69.37,37154.0,62.6237,62.7772,62.4973,62.6327,37154.0
2018-03-07 09:40:00,69.4,69.5,69.4,69.41,2830.0,62.6598,62.7501,62.6598,62.6688,2830.0
2018-03-07 09:45:00,69.4,69.56,69.4,69.46,2873.0,62.6598,62.8043,62.6598,62.714,2873.0
2018-03-07 09:50:00,69.41,69.6,69.39,69.55,2265.0,62.6688,62.8404,62.6508,62.7952,2265.0
2018-03-07 09:55:00,69.53,69.54,69.46,69.47,1647.0,62.7772,62.7862,62.714,62.723,1647.0
2018-03-07 10:00:00,69.5,69.62,69.49,69.54,6831.0,62.7501,62.8584,62.7411,62.7862,6831.0
2018-03-07 10:05:00,69.65,69.66,69.49,69.53,3723.0,62.8855,62.8945,62.7411,62.7772,3723.0
2018-03-07 10:10:00,69.63,69.76,69.57,69.58,3110.0,62.8675,62.9848,62.8133,62.8223,3110.0
2018-03-07 10:15:00,69.61,69.71,69.6,69.67,3000.0,62.8494,62.9397,62.8404,62.9036,3000.0
2018-03-07 10:20:00,69.8,69.8,69.76,69.76,700.0,63.0209,63.0209,62.9848,62.9848,700.0
2018-03-07 10:25:00,69.8,69.82,69.69,69.69,1880.0,63.0209,63.039,62.9216,62.9216,1880.0
2018-03-07 10:30:00,69.7,69.72,69.67,69.72,800.0,62.9307,62.9487,62.9036,62.9487,800.0
2018-03-07 10:35:00,69.75,69.79,69.69,69.7,4900.0,62.9758,63.0119,62.9216,62.9307,4900.0
2018-03-07 10:40:00,69.69,69.71,69.66,69.66,700.0,62.9216,62.9397,62.8945,62.8945,700.0
2018-03-07 10:45:00,69.77,69.8,69.72,69.8,1653.0,62.9939,63.0209,62.9487,63.0209,1653.0
2018-03-07 10:50:00,69.78,69.82,69.73,69.81,2500.0,63.0029,63.039,62.9577,63.03,2500.0
2018-03-07 10:55:00,69.81,69.88,69.78,69.87,6200.0,63.03,63.0932,63.0029,63.0841,6200.0
2018-03-07 11:00:00,69.83,69.85,69.74,69.74,16414.0,63.048,63.0661,62.9668,62.9668,16414.0
2018-03-07 11:05:00,69.71,69.71,69.6,69.62,3260.0,62.9397,62.9397,62.8404,62.8584,3260.0
2018-03-07 11:10:00,69.68,69.73,69.67,69.67,1100.0,62.9126,62.9577,62.9036,62.9036,1100.0
2018-03-07 11:15:00,69.69,69.75,69.69,69.7,2626.0,62.9216,62.9758,62.9216,62.9307,2626.0
2018-03-07 11:20:00,69.7,69.7,69.64,69.69,4102.0,62.9307,62.9307,62.8765,62.9216,4102.0
2018-03-07 11:25:00,69.67,69.7,69.64,69.65,3031.0,62.9036,62.9307,62.8765,62.8855,3031.0
2018-03-07 11:30:00,69.63,69.79,69.63,69.79,3209.0,62.8675,63.0119,62.8675,63.0119,3209.0
2018-03-07 11:35:00,69.77,69.88,69.77,69.88,3800.0,62.9939,63.0932,62.9939,63.0932,3800.0
2018-03-07 11:40:00,69.86,69.92,69.84,69.84,5840.0,63.0751,63.1293,63.0571,63.0571,5840.0
2018-03-07 11:45:00,69.84,69.86,69.77,69.77,2513.0,63.0571,63.0751,62.9939,62.9939,2513.0
2018-03-07 11:50:00,69.73,69.73,69.67,69.68,2211.0,62.9577,62.9577,62.9036,62.9126,2211.0
2018-03-07 11:55:00,69.69,69.71,69.6,69.6,1985.0,62.9216,62.9397,62.8404,62.8404,1985.0
2018-03-07 12:00:00,69.63,69.63,69.45,69.47,15986.0,62.8675,62.8675,62.7049,62.723,15986.0
2018-03-07 12:05:00,69.51,69.61,69.5,69.57,5840.0,62.7591,62.8494,62.7501,62.8133,5840.0
2018-03-07 12:10:00,69.58,69.6,69.47,69.49,2200.0,62.8223,62.8404,62.723,62.7411,2200.0
2018-03-07 12:15:00,69.53,69.61,69.53,69.61,1704.0,62.7772,62.8494,62.7772,62.8494,1704.0
2018-03-07 12:20:00,69.63,69.63,69.54,69.56,3865.0,62.8675,62.8675,62.7862,62.8043,3865.0
2018-03-07 12:25:00,69.55,69.63,69.55,69.6,2026.0,62.7952,62.8675,62.7952,62.8404,2026.0
2018-03-07 12:30:00,69.6,69.63,69.57,69.61,3106.0,62.8404,62.8675,62.8133,62.8494,3106.0
2018-03-07 12:35:00,69.64,69.69,69.59,69.64,3642.0,62.8765,62.9216,62.8313,62.8765,3642.0
2018-03-07 12:40:00,69.63,69.63,69.57,69.62,2116.0,62.8675,62.8675,62.8133,62.8584,2116.0
2018-03-07 12:45:00,69.62,69.62,69.55,69.55,2980.0,62.8584,62.8584,62.7952,62.7952,2980.0
2018-03-07 12:50:00,69.56,69.59,69.54,69.56,2761.0,62.8043,62.8313,62.7862,62.8043,2761.0
2018-03-07 12:55:00,69.59,69.62,69.58,69.58,2584.0,62.8313,62.8584,62.8223,62.8223,2584.0
2018-03-07 13:00:00,69.56,69.56,69.45,69.45,5904.0,62.8043,62.8043,62.7049,62.7049,5904.0
2018-03-07 13:05:00,69.39,69.44,69.38,69.4,5338.0,62.6508,62.6959,62.6417,62.6598,5338.0
2018-03-07 13:10:00,69.41,69.42,69.36,69.4,4493.0,62.6688,62.6779,62.6237,62.6598,4493.0
2018-03-07 13:15:00,69.38,69.44,69.34,69.41,11499.0,62.6417,62.6959,62.6056,62.6688,11499.0
2018-03-07 13:20:00,69.4,69.4,69.34,69.37,5646.0,62.6598,62.6598,62.6056,62.6327,5646.0
2018-03-07 13:25:00,69.36,69.49,69.36,69.49,2800.0,62.6237,62.7411,62.6237,62.7411,2800.0
2018-03-07 13:30:00,69.51,69.56,69.45,69.45,1737.0,62.7591,62.8043,62.7049,62.7049,1737.0
2018-03-07 13:35:00,69.45,69.52,69.45,69.48,2264.0,62.7049,62.7681,62.7049,62.732,2264.0
2018-03-07 13:40:00,69.48,69.48,69.39,69.39,1825.0,62.732,62.732,62.6508,62.6508,1825.0
2018-03-07 13:45:00,69.41,69.48,69.41,69.46,2515.0,62.6688,62.732,62.6688,62.714,2515.0
2018-03-07 13:50:00,69.48,69.52,69.46,69.51,3616.0,62.732,62.7681,62.714,62.7591,3616.0
2018-03-07 13:55:00,69.52,69.53,69.48,69.5,1600.0,62.7681,62.7772,62.732,62.7501,1600.0
2018-03-07 14:00:00,69.5,69.52,69.42,69.5,4472.0,62.7501,62.7681,62.6779,62.7501,4472.0
2018-03-07 14:05:00,69.46,69.52,69.45,69.48,4300.0,62.714,62.7681,62.7049,62.732,4300.0
2018-03-07 14:10:00,69.48,69.62,69.48,69.6,5284.0,62.732,62.8584,62.732,62.8404,5284.0
2018-03-07 14:15:00,69.61,69.61,69.55,69.55,1700.0,62.8494,62.8494,62.7952,62.7952,1700.0
2018-03-07 14:20:00,69.56,69.56,69.51,69.52,4100.0,62.8043,62.8043,62.7591,62.7681,4100.0
2018-03-07 14:25:00,69.51,69.56,69.43,69.43,4296.0,62.7591,62.8043,62.6869,62.6869,4296.0
2018-03-07 14:30:00,69.46,69.5,69.46,69.5,12216.0,62.714,62.7501,62.714,62.7501,12216.0
2018-03-07 14:35:00,69.52,69.53,69.48,69.48,3000.0,62.7681,62.7772,62.732,62.732,3000.0
2018-03-07 14:40:00,69.52,69.53,69.47,69.47,3075.0,62.7681,62.7772,62.723,62.723,3075.0
2018-03-07 14:45:00,69.47,69.53,69.45,69.52,4583.0,62.723,62.7772,62.7049,62.7681,4583.0
2018-03-07 14:50:00,69.56,69.58,69.41,69.44,10487.0,62.8043,62.8223,62.6688,62.6959,10487.0
2018-03-07 14:55:00,69.41,69.45,69.4,69.42,4402.0,62.6688,62.7049,62.6598,62.6779,4402.0
2018-03-07 15:00:00,69.41,69.52,69.41,69.51,4431.0,62.6688,62.7681,62.6688,62.7591,4431.0
2018-03-07 15:05:00,69.53,69.71,69.53,69.65,7946.0,62.7772,62.9397,62.7772,62.8855,7946.0
2018-03-07 15:10:00,69.64,69.73,69.64,69.67,4740.0,62.8765,62.9577,62.8765,62.9036,4740.0
2018-03-07 15:15:00,69.67,69.7,69.64,69.65,7563.0,62.9036,62.9307,62.8765,62.8855,7563.0
2018-03-07 15:20:00,69.65,69.65,69.58,69.62,7746.0,62.8855,62.8855,62.8223,62.8584,7746.0
2018-03-07 15:25:00,69.62,69.62,69.57,69.58,9828.0,62.8584,62.8584,62.8133,62.8223,9828.0
2018-03-07 15:30:00,69.61,69.7,69.59,69.64,14813.0,62.8494,62.9307,62.8313,62.8765,14813.0
2018-03-07 15:35:00,69.64,69.68,69.61,69.66,15152.0,62.8765,62.9126,62.8494,62.8945,15152.0
2018-03-07 15:40:00,69.67,69.71,69.66,69.68,16246.0,62.9036,62.9397,62.8945,62.9126,16246.0
2018-03-07 15:45:00,69.67,69.69,69.63,69.65,21017.0,62.9036,62.9216,62.8675,62.8855,21017.0
2018-03-07 15:50:00,69.66,69.67,69.52,69.56,17552.0,62.8945,62.9036,62.7681,62.8043,17552.0
2018-03-07 15:55:00,69.56,69.61,69.52,69.56,47794.0,62.8043,62.8494,62.7681,62.8043,47794.0
2018-03-08 09:30:00,69.93,69.93,69.43,69.78,23428.0,63.1383,63.1383,62.6869,63.0029,23428.0
2018-03-08 09:35:00,69.73,69.85,69.72,69.75,2074.0,62.9577,63.0661,62.9487,62.9758,2074.0
2018-03-08 09:40:00,69.73,69.8,69.7,69.76,2228.0,62.9577,63.0209,62.9307,62.9848,2228.0
2018-03-08 09:45:00,69.69,69.82,69.63,69.64,3802.0,62.9216,63.039,62.8675,62.8765,3802.0
2018-03-08 09:50:00,69.61,69.63,69.58,69.6,2295.0,62.8494,62.8675,62.8223,62.8404,2295.0
2018-03-08 09:55:00,69.61,69.64,69.51,69.55,3003.0,62.8494,62.8765,62.7591,62.7952,3003.0
2018-03-08 10:00:00,69.56,69.6,69.48,69.48,4795.0,62.8043,62.8404,62.732,62.732,4795.0
2018-03-08 10:05:00,69.48,69.49,69.41,69.43,3252.0,62.732,62.7411,62.6688,62.6869,3252.0
2018-03-08 10:10:00,69.48,69.53,69.47,69.49,1604.0,62.732,62.7772,62.723,62.7411,1604.0
2018-03-08 10:15:00,69.51,69.53,69.4,69.44,2000.0,62.7591,62.7772,62.6598,62.6959,2000.0
2018-03-08 10:20:00,69.42,69.48,69.42,69.43,1200.0,62.6779,62.732,62.6779,62.6869,1200.0
2018-03-08 10:25:00,69.42,69.47,69.37,69.37,9460.0,62.6779,62.723,62.6327,62.6327,9460.0
2018-03-08 10:30:00,69.36,69.5,69.35,69.5,10700.0,62.6237,62.7501,62.6147,62.7501,10700.0
2018-03-08 10:35:00,69.5,69.58,69.47,69.49,51185.0,62.7501,62.8223,62.723,62.7411,51185.0
2018-03-08 10:40:00,69.46,69.56,69.42,69.56,7394.0,62.714,62.8043,62.6779,62.8043,7394.0
2018-03-08 10:45:00,69.56,69.63,69.53,69.61,5892.0,62.8043,62.8675,62.7772,62.8494,5892.0
2018-03-08 10:50:00,69.59,69.69,69.59,69.67,8927.0,62.8313,62.9216,62.8313,62.9036,8927.0
2018-03-08 10:55:00,69.66,69.66,69.51,69.54,8115.0,62.8945,62.8945,62.7591,62.7862,8115.0
2018-03-08 11:00:00,69.56,69.64,69.54,69.62,2795.0,62.8043,62.8765,62.7862,62.8584,2795.0
2018-03-08 11:05:00,69.65,69.65,69.59,69.61,7160.0,62.8855,62.8855,62.8313,62.8494,7160.0
2018-03-08 11:10:00,69.64,69.73,69.64,69.69,5600.0,62.8765,62.9577,62.8765,62.9216,5600.0
2018-03-08 11:15:00,69.73,69.75,69.69,69.72,8359.0,62.9577,62.9758,62.9216,62.9487,8359.0
2018-03-08 11:20:00,69.7,69.74,69.65,69.65,3356.0,62.9307,62.9668,62.8855,62.8855,3356.0
2018-03-08 11:25:00,69.63,69.63,69.57,69.58,4893.0,62.8675,62.8675,62.8133,62.8223,4893.0
2018-03-08 11:30:00,69.61,69.63,69.52,69.52,21591.0,62.8494,62.8675,62.7681,62.7681,21591.0
2018-03-08 11:35:00,69.53,69.58,69.53,69.58,15150.0,62.7772,62.8223,62.7772,62.8223,15150.0
2018-03-08 11:40:00,69.6,69.6,69.51,69.52,5413.0,62.8404,62.8404,62.7591,62.7681,5413.0
2018-03-08 11:45:00,69.55,69.63,69.53,69.63,4675.0,62.7952,62.8675,62.7772,62.8675,4675.0
2018-03-08 11:50:00,69.61,69.67,69.58,69.67,3331.0,62.8494,62.9036,62.8223,62.9036,3331.0
2018-03-08 11:55:00,69.7,69.74,69.67,69.72,9159.0,62.9307,62.9668,62.9036,62.9487,9159.0
2018-03-08 12:00:00,69.7,69.73,69.67,69.68,3232.0,62.9307,62.9577,62.9036,62.9126,3232.0
2018-03-08 12:05:00,69.64,69.64,69.57,69.58,2653.0,62.8765,62.8765,62.8133,62.8223,2653.0
2018-03-08 12:10:00,69.57,69.57,69.52,69.56,7400.0,62.8133,62.8133,62.7681,62.8043,7400.0
2018-03-08 12:15:00,69.56,69.62,69.55,69.6,5500.0,62.8043,62.8584,62.7952,62.8404,5500.0
2018-03-08 12:20:00,69.6,69.63,69.54,69.56,8300.0,62.8404,62.8675,62.7862,62.8043,8300.0
2018-03-08 12:25:00,69.58,69.69,69.57,69.68,3202.0,62.8223,62.9216,62.8133,62.9126,3202.0
2018-03-08 12:30:00,69.71,69.73,69.65,69.65,3000.0,62.9397,62.9577,62.8855,62.8855,3000.0
2018-03-08 12:35:00,69.63,69.67,69.61,69.62,2714.0,62.8675,62.9036,62.8494,62.8584,2714.0
2018-03-08 12:40:00,69.61,69.65,69.59,69.64,1833.0,62.8494,62.8855,62.8313,62.8765,1833.0
2018-03-08 12:45:00,69.63,69.7,69.63,69.69,4150.0,62.8675,62.9307,62.8675,62.9216,4150.0
2018-03-08 12:50:00,69.69,69.71,69.62,69.62,3100.0,62.9216,62.9397,62.8584,62.8584,3100.0
2018-03-08 12:55:00,69.63,69.69,69.62,69.69,2900.0,62.8675,62.9216,62.8584,62.9216,2900.0
2018-03-08 13:00:00,69.7,69.79,69.69,69.79,2414.0,62.9307,63.0119,62.9216,63.0119,2414.0
2018-03-08 13:05:00,69.78,69.82,69.77,69.79,4002.0,63.0029,63.039,62.9939,63.0119,4002.0
2018-03-08 13:10:00,69.8,69.83,69.79,69.81,2921.0,63.0209,63.048,63.0119,63.03,2921.0
2018-03-08 13:15:00,69.83,69.83,69.77,69.81,3139.0,63.048,63.048,62.9939,63.03,3139.0
2018-03-08 13:20:00,69.8,69.83,69.73,69.76,1901.0,63.0209,63.048,62.9577,62.9848,1901.0
2018-03-08 13:25:00,69.75,69.8,69.74,69.76,2813.0,62.9758,63.0209,62.9668,62.9848,2813.0
2018-03-08 13:30:00,69.76,69.82,69.76,69.82,1300.0,62.9848,63.039,62.9848,63.039,1300.0
2018-03-08 13:35:00,69.83,69.85,69.81,69.81,3400.0,63.048,63.0661,63.03,63.03,3400.0
2018-03-08 13:40:00,69.8,69.83,69.78,69.78,3450.0,63.0209,63.048,63.0029,63.0029,3450.0
2018-03-08 13:45:00,69.77,69.79,69.73,69.78,1909.0,62.9939,63.0119,62.9577,63.0029,1909.0
2018-03-08 13:50:00,69.79,69.85,69.78,69.83,1623.0,63.0119,63.0661,63.0029,63.048,1623.0
2018-03-08 13:55:00,69.83,69.89,69.81,69.88,3500.0,63.048,63.1022,63.03,63.0932,3500.0
2018-03-08 14:00:00,69.88,69.92,69.87,69.87,2501.0,63.0932,63.1293,63.0841,63.0841,2501.0
2018-03-08 14:05:00,69.86,69.86,69.79,69.79,2200.0,63.0751,63.0751,63.0119,63.0119,2200.0
2018-03-08 14:10:00,69.79,69.8,69.77,69.8,5285.0,63.0119,63.0209,62.9939,63.0209,5285.0
2018-03-08 14:15:00,69.82,69.85,69.79,69.79,2487.0,63.039,63.0661,63.0119,63.0119,2487.0
2018-03-08 14:20:00,69.81,69.85,69.8,69.84,2231.0,63.03,63.0661,63.0209,63.0571,2231.0
2018-03-08 14:25:00,69.84,69.86,69.82,69.84,2600.0,63.0571,63.0751,63.039,63.0571,2600.0
2018-03-08 14:30:00,69.84,69.87,69.75,69.84,4048.0,63.0571,63.0841,62.9758,63.0571,4048.0
2018-03-08 14:35:00,69.84,69.88,69.84,69.86,2320.0,63.0571,63.0932,63.0571,63.0751,2320.0
2018-03-08 14:40:00,69.88,69.88,69.84,69.86,3896.0,63.0932,63.0932,63.0571,63.0751,3896.0
2018-03-08 14:45:00,69.86,69.93,69.86,69.89,4488.0,63.0751,63.1383,63.0751,63.1022,4488.0
2018-03-08 14:50:00,69.89,69.95,69.89,69.94,3500.0,63.1022,63.1564,63.1022,63.1474,3500.0
2018-03-08 14:55:00,69.95,69.99,69.94,69.99,3500.0,63.1564,63.1925,63.1474,63.1925,3500.0
2018-03-08 15:00:00,70.0,70.04,69.98,70.02,14304.0,63.2015,63.2376,63.1835,63.2196,14304.0
2018-03-08 15:05:00,70.03,70.06,70.0,70.0,8545.0,63.2286,63.2557,63.2015,63.2015,8545.0
2018-03-08 15:10:00,70.0,70.01,69.97,69.99,6250.0,63.2015,63.2106,63.1744,63.1925,6250.0
2018-03-08 15:15:00,69.99,70.08,69.98,70.08,7876.0,63.1925,63.2738,63.1835,63.2738,7876.0
2018-03-08 15:20:00,70.09,70.12,70.04,70.05,7954.0,63.2828,63.3099,63.2376,63.2467,7954.0
2018-03-08 15:25:00,70.05,70.06,70.02,70.02,6079.0,63.2467,63.2557,63.2196,63.2196,6079.0
2018-03-08 15:30:00,70.02,70.04,69.95,70.04,15499.0,63.2196,63.2376,63.1564,63.2376,15499.0
2018-03-08 15:35:00,70.03,70.04,69.97,69.97,13061.0,63.2286,63.2376,63.1744,63.1744,13061.0
2018-03-08 15:40:00,69.97,69.97,69.85,69.86,11899.0,63.1744,63.1744,63.0661,63.0751,11899.0
2018-03-08 15:45:00,69.86,69.91,69.78,69.85,18822.0,63.0751,63.1203,63.0029,63.0661,18822.0
2018-03-08 15:50:00,69.86,69.98,69.86,69.91,20510.0,63.0751,63.1835,63.0751,63.1203,20510.0
2018-03-08 15:55:00,69.9,70.08,69.9,70.06,36234.0,63.1112,63.2738,63.1112,63.2557,36234.0
2018-03-09 09:30:00,71.29,71.46,70.37,70.99,77980.0,64.3662,64.5197,63.5356,64.0954,77980.0
2018-03-09 09:35:00,71.08,71.74,71.01,71.58,17150.0,64.1766,64.7725,64.1134,64.6281,17150.0
2018-03-09 09:40:00,71.68,72.49,71.65,72.35,29555.0,64.7184,65.4497,64.6913,65.3233,29555.0
2018-03-09 09:45:00,72.3,72.51,72.23,72.3,47549.0,65.2781,65.4677,65.2149,65.2781,47549.0
2018-03-09 09:50:00,72.36,72.65,72.33,72.43,36755.0,65.3323,65.5942,65.3052,65.3955,36755.0
2018-03-09 09:55:00,72.45,72.48,72.24,72.24,27564.0,65.4136,65.4407,65.224,65.224,27564.0
2018-03-09 10:00:00,72.26,72.28,72.09,72.2,19850.0,65.242,65.2601,65.0885,65.1879,19850.0
2018-03-09 10:05:00,72.2,72.26,72.15,72.18,9206.0,65.1879,65.242,65.1427,65.1698,9206.0
2018-03-09 10:10:00,72.15,72.34,72.11,72.34,16207.0,65.1427,65.3143,65.1066,65.3143,16207.0
2018-03-09 10:15:00,72.34,72.37,72.11,72.17,9186.0,65.3143,65.3413,65.1066,65.1608,9186.0
2018-03-09 10:20:00,72.19,72.39,72.19,72.24,7116.0,65.1788,65.3594,65.1788,65.224,7116.0
2018-03-09 10:25:00,72.24,72.33,72.06,72.06,37240.0,65.224,65.3052,65.0615,65.0615,37240.0
2018-03-09 10:30:00,72.06,72.19,71.98,72.16,27820.0,65.0615,65.1788,64.9892,65.1517,27820.0
2018-03-09 10:35:00,72.14,72.19,72.09,72.15,27532.0,65.1337,65.1788,65.0885,65.1427,27532.0
2018-03-09 10:40:00,72.15,72.17,72.12,72.16,13649.0,65.1427,65.1608,65.1156,65.1517,13649.0
2018-03-09 10:45:00,72.15,72.17,72.05,72.12,33835.0,65.1427,65.1608,65.0524,65.1156,33835.0
2018-03-09 10:50:00,72.13,72.35,72.13,72.35,20780.0,65.1247,65.3233,65.1247,65.3233,20780.0
2018-03-09 10:55:00,72.33,72.44,72.31,72.39,14132.0,65.3052,65.4045,65.2872,65.3594,14132.0
2018-03-09 11:00:00,72.39,72.51,72.39,72.39,11583.0,65.3594,65.4677,65.3594,65.3594,11583.0
2018-03-09 11:05:00,72.32,72.33,72.25,72.27,13251.0,65.2962,65.3052,65.233,65.2511,13251.0
2018-03-09 11:10:00,72.27,72.28,72.04,72.13,10279.0,65.2511,65.2601,65.0434,65.1247,10279.0
2018-03-09 11:15:00,72.1,72.24,72.03,72.24,8079.0,65.0976,65.224,65.0344,65.224,8079.0
2018-03-09 11:20:00,72.3,72.42,72.27,72.38,86895.0,65.2781,65.3865,65.2511,65.3504,86895.0
2018-03-09 11:25:00,72.39,72.47,72.34,72.34,10714.0,65.3594,65.4316,65.3143,65.3143,10714.0
2018-03-09 11:30:00,72.37,72.42,72.28,72.34,14929.0,65.3413,65.3865,65.2601,65.3143,14929.0
2018-03-09 11:35:00,72.36,72.41,72.32,72.41,10858.0,65.3323,65.3775,65.2962,65.3775,10858.0
2018-03-09 11:40:00,72.46,72.46,72.36,72.42,8985.0,65.4226,65.4226,65.3323,65.3865,8985.0
2018-03-09 11:45:00,72.41,72.52,72.39,72.49,5497.0,65.3775,65.4768,65.3594,65.4497,5497.0
2018-03-09 11:50:00,72.49,72.49,72.43,72.49,4360.0,65.4497,65.4497,65.3955,65.4497,4360.0
2018-03-09 11:55:00,72.5,72.5,72.42,72.43,10173.0,65.4587,65.4587,65.3865,65.3955,10173.0
2018-03-09 12:00:00,72.45,72.5,72.45,72.48,4810.0,65.4136,65.4587,65.4136,65.4407,4810.0
2018-03-09 12:05:00,72.47,72.52,72.45,72.48,8814.0,65.4316,65.4768,65.4136,65.4407,8814.0
2018-03-09 12:10:00,72.51,72.53,72.47,72.48,11186.0,65.4677,65.4858,65.4316,65.4407,11186.0
2018-03-09 12:15:00,72.48,72.57,72.47,72.55,8381.0,65.4407,65.5219,65.4316,65.5039,8381.0
2018-03-09 12:20:00,72.55,72.59,72.54,72.57,4233.0,65.5039,65.54,65.4948,65.5219,4233.0
2018-03-09 12:25:00,72.57,72.61,72.55,72.57,3201.0,65.5219,65.558,65.5039,65.5219,3201.0
2018-03-09 12:30:00,72.57,72.68,72.56,72.68,4500.0,65.5219,65.6212,65.5129,65.6212,4500.0
2018-03-09 12:35:00,72.68,72.72,72.66,72.69,4911.0,65.6212,65.6574,65.6032,65.6303,4911.0
2018-03-09 12:40:00,72.69,72.7,72.66,72.7,3500.0,65.6303,65.6393,65.6032,65.6393,3500.0
2018-03-09 12:45:00,72.68,72.77,72.64,72.74,6510.0,65.6212,65.7025,65.5851,65.6754,6510.0
2018-03-09 12:50:00,72.74,72.75,72.65,72.68,5163.0,65.6754,65.6844,65.5942,65.6212,5163.0
2018-03-09 12:55:00,72.66,72.68,72.61,72.61,3600.0,65.6032,65.6212,65.558,65.558,3600.0
2018-03-09 13:00:00,72.61,72.73,72.61,72.73,3848.0,65.558,65.6664,65.558,65.6664,3848.0
2018-03-09 13:05:00,72.74,72.74,72.66,72.69,7229.0,65.6754,65.6754,65.6032,65.6303,7229.0
2018-03-09 13:10:00,72.69,72.72,72.66,72.69,7378.0,65.6303,65.6574,65.6032,65.6303,7378.0
2018-03-09 13:15:00,72.68,72.7,72.57,72.62,8552.0,65.6212,65.6393,65.5219,65.5671,8552.0
2018-03-09 13:20:00,72.62,72.66,72.59,72.62,7035.0,65.5671,65.6032,65.54,65.5671,7035.0
2018-03-09 13:25:00,72.62,72.64,72.6,72.63,5067.0,65.5671,65.5851,65.549,65.5761,5067.0
2018-03-09 13:30:00,72.62,72.65,72.61,72.61,5578.0,65.5671,65.5942,65.558,65.558,5578.0
2018-03-09 13:35:00,72.62,72.63,72.44,72.57,19427.0,65.5671,65.5761,65.4045,65.5219,19427.0
2018-03-09 13:40:00,72.55,72.6,72.5,72.6,5100.0,65.5039,65.549,65.4587,65.549,5100.0
2018-03-09 13:45:00,72.63,72.69,72.61,72.61,5431.0,65.5761,65.6303,65.558,65.558,5431.0
2018-03-09 13:50:00,72.6,72.6,72.55,72.56,3034.0,65.549,65.549,65.5039,65.5129,3034.0
2018-03-09 13:55:00,72.58,72.59,72.52,72.54,5016.0,65.531,65.54,65.4768,65.4948,5016.0
2018-03-09 14:00:00,72.56,72.58,72.54,72.54,4837.0,65.5129,65.531,65.4948,65.4948,4837.0
2018-03-09 14:05:00,72.56,72.59,72.55,72.55,2320.0,65.5129,65.54,65.5039,65.5039,2320.0
2018-03-09 14:10:00,72.57,72.63,72.57,72.62,6795.0,65.5219,65.5761,65.5219,65.5671,6795.0
2018-03-09 14:15:00,72.61,72.62,72.56,72.58,7388.0,65.558,65.5671,65.5129,65.531,7388.0
2018-03-09 14:20:00,72.59,72.59,72.52,72.55,3792.0,65.54,65.54,65.4768,65.5039,3792.0
2018-03-09 14:25:00,72.55,72.55,72.46,72.53,5195.0,65.5039,65.5039,65.4226,65.4858,5195.0
2018-03-09 14:30:00,72.54,72.57,72.49,72.57,5370.0,65.4948,65.5219,65.4497,65.5219,5370.0
2018-03-09 14:35:00,72.56,72.59,72.54,72.57,9983.0,65.5129,65.54,65.4948,65.5219,9983.0
2018-03-09 14:40:00,72.57,72.65,72.57,72.6,8981.0,65.5219,65.5942,65.5219,65.549,8981.0
2018-03-09 14:45:00,72.59,72.63,72.54,72.54,5900.0,65.54,65.5761,65.4948,65.4948,5900.0
2018-03-09 14:50:00,72.56,72.57,72.52,72.56,8419.0,65.5129,65.5219,65.4768,65.5129,8419.0
2018-03-09 14:55:00,72.55,72.59,72.54,72.58,6775.0,65.5039,65.54,65.4948,65.531,6775.0
2018-03-09 15:00:00,72.6,72.69,72.6,72.64,9989.0,65.549,65.6303,65.549,65.5851,9989.0
2018-03-09 15:05:00,72.62,72.63,72.53,72.6,9649.0,65.5671,65.5761,65.4858,65.549,9649.0
2018-03-09 15:10:00,72.61,72.67,72.6,72.62,10370.0,65.558,65.6122,65.549,65.5671,10370.0
2018-03-09 15:15:00,72.64,72.65,72.61,72.63,10941.0,65.5851,65.5942,65.558,65.5761,10941.0
2018-03-09 15:20:00,72.63,72.63,72.48,72.56,16807.0,65.5761,65.5761,65.4407,65.5129,16807.0
2018-03-09 15:25:00,72.56,72.61,72.51,72.56,13155.0,65.5129,65.558,65.4677,65.5129,13155.0
2018-03-09 15:30:00,72.57,72.62,72.54,72.54,17918.0,65.5219,65.5671,65.4948,65.4948,17918.0
2018-03-09 15:35:00,72.54,72.57,72.51,72.52,23273.0,65.4948,65.5219,65.4677,65.4768,23273.0
2018-03-09 15:40:00,72.53,72.56,72.47,72.48,20782.0,65.4858,65.5129,65.4316,65.4407,20782.0
2018-03-09 15:45:00,72.48,72.48,72.35,72.35,42286.0,65.4407,65.4407,65.3233,65.3233,42286.0
2018-03-09 15:50:00,72.36,72.55,72.35,72.55,48193.0,65.3323,65.5039,65.3233,65.5039,48193.0
2018-03-09 15:55:00,72.55,72.64,72.51,72.63,88792.0,65.5039,65.5851,65.4677,65.5761,88792.0
2018-03-12 09:30:00,72.52,72.52,72.2,72.31,36086.0,65.4768,65.4768,65.1879,65.2872,36086.0
2018-03-12 09:35:00,72.32,72.45,72.25,72.25,14923.0,65.2962,65.4136,65.233,65.233,14923.0
2018-03-12 09:40:00,72.34,72.42,72.31,72.35,6772.0,65.3143,65.3865,65.2872,65.3233,6772.0
2018-03-12 09:45:00,72.35,72.38,72.2,72.31,8792.0,65.3233,65.3504,65.1879,65.2872,8792.0
2018-03-12 09:50:00,72.3,72.31,72.18,72.2,8996.0,65.2781,65.2872,65.1698,65.1879,8996.0
2018-03-12 09:55:00,72.24,72.26,72.15,72.2,18115.0,65.224,65.242,65.1427,65.1879,18115.0
2018-03-12 10:00:00,72.22,72.33,72.22,72.23,4171.0,65.2059,65.3052,65.2059,65.2149,4171.0
2018-03-12 10:05:00,72.23,72.23,72.0,72.02,16764.0,65.2149,65.2149,65.0073,65.0253,16764.0
2018-03-12 10:10:00,72.01,72.07,71.94,72.0,10388.0,65.0163,65.0705,64.9531,65.0073,10388.0
2018-03-12 10:15:00,72.04,72.1,72.03,72.07,16177.0,65.0434,65.0976,65.0344,65.0705,16177.0
2018-03-12 10:20:00,72.09,72.26,72.07,72.07,7920.0,65.0885,65.242,65.0705,65.0705,7920.0
2018-03-12 10:25:00,72.06,72.15,71.95,72.02,8800.0,65.0615,65.1427,64.9621,65.0253,8800.0
2018-03-12 10:30:00,72.01,72.06,71.9,71.93,21343.0,65.0163,65.0615,64.917,64.9441,21343.0
2018-03-12 10:35:00,71.87,71.91,71.77,71.77,10080.0,64.8899,64.926,64.7996,64.7996,10080.0
2018-03-12 10:40:00,71.75,71.79,71.66,71.78,18233.0,64.7816,64.8177,64.7003,64.8086,18233.0
2018-03-12 10:45:00,71.76,71.86,71.71,71.79,22700.0,64.7906,64.8809,64.7454,64.8177,22700.0
2018-03-12 10:50:00,71.8,71.88,71.51,71.52,38419.0,64.8267,64.8989,64.5649,64.5739,38419.0
2018-03-12 10:55:00,71.51,71.59,71.45,71.54,8469.0,64.5649,64.6371,64.5107,64.592,8469.0
2018-03-12 11:00:00,71.51,71.59,71.49,71.59,7596.0,64.5649,64.6371,64.5468,64.6371,7596.0
2018-03-12 11:05:00,71.55,71.62,71.43,71.44,24663.0,64.601,64.6642,64.4926,64.5017,24663.0
2018-03-12 11:10:00,71.45,71.54,71.45,71.51,10548.0,64.5107,64.592,64.5107,64.5649,10548.0
2018-03-12 11:15:00,71.5,71.65,71.49,71.63,9002.0,64.5558,64.6913,64.5468,64.6732,9002.0
2018-03-12 11:20:00,71.66,71.68,71.62,71.64,3070.0,64.7003,64.7184,64.6642,64.6822,3070.0
2018-03-12 11:25:00,71.64,71.7,71.52,71.52,5173.0,64.6822,64.7364,64.5739,64.5739,5173.0
2018-03-12 11:30:00,71.52,71.69,71.52,71.69,5046.0,64.5739,64.7274,64.5739,64.7274,5046.0
2018-03-12 11:35:00,71.69,71.71,71.66,71.71,3114.0,64.7274,64.7454,64.7003,64.7454,3114.0
2018-03-12 11:40:00,71.74,71.75,71.66,71.7,2941.0,64.7725,64.7816,64.7003,64.7364,2941.0
2018-03-12 11:45:00,71.72,71.75,71.69,71.7,4513.0,64.7545,64.7816,64.7274,64.7364,4513.0
2018-03-12 11:50:00,71.7,71.73,71.64,71.73,6121.0,64.7364,64.7635,64.6822,64.7635,6121.0
2018-03-12 11:55:00,71.73,71.73,71.64,71.67,3948.0,64.7635,64.7635,64.6822,64.7093,3948.0
2018-03-12 12:00:00,71.68,71.71,71.65,71.7,2700.0,64.7184,64.7454,64.6913,64.7364,2700.0
2018-03-12 12:05:00,71.69,71.74,71.67,71.74,5097.0,64.7274,64.7725,64.7093,64.7725,5097.0
2018-03-12 12:10:00,71.73,71.74,71.69,71.73,3505.0,64.7635,64.7725,64.7274,64.7635,3505.0
2018-03-12 12:15:00,71.73,71.74,71.67,71.7,6062.0,64.7635,64.7725,64.7093,64.7364,6062.0
2018-03-12 12:20:00,71.7,71.75,71.67,71.75,3434.0,64.7364,64.7816,64.7093,64.7816,3434.0
2018-03-12 12:25:00,71.75,71.75,71.65,71.65,2508.0,64.7816,64.7816,64.6913,64.6913,2508.0
2018-03-12 12:30:00,71.65,71.68,71.59,71.59,3722.0,64.6913,64.7184,64.6371,64.6371,3722.0
2018-03-12 12:35:00,71.58,71.6,71.52,71.55,6913.0,64.6281,64.6461,64.5739,64.601,6913.0
2018-03-12 12:40:00,71.54,71.6,71.54,71.58,3271.0,64.592,64.6461,64.592,64.6281,3271.0
2018-03-12 12:45:00,71.58,71.61,71.56,71.57,3032.0,64.6281,64.6552,64.61,64.619,3032.0
2018-03-12 12:50:00,71.56,71.57,71.53,71.55,2526.0,64.61,64.619,64.5829,64.601,2526.0
2018-03-12 12:55:00,71.58,71.58,71.5,71.54,3253.0,64.6281,64.6281,64.5558,64.592,3253.0
2018-03-12 13:00:00,71.55,71.64,71.55,71.64,1580.0,64.601,64.6822,64.601,64.6822,1580.0
2018-03-12 13:05:00,71.63,71.64,71.61,71.61,2800.0,64.6732,64.6822,64.6552,64.6552,2800.0
2018-03-12 13:10:00,71.6,71.62,71.56,71.59,3300.0,64.6461,64.6642,64.61,64.6371,3300.0
2018-03-12 13:15:00,71.59,71.6,71.57,71.58,4006.0,64.6371,64.6461,64.619,64.6281,4006.0
2018-03-12 13:20:00,71.57,71.63,71.56,71.63,2908.0,64.619,64.6732,64.61,64.6732,2908.0
2018-03-12 13:25:00,71.63,71.65,71.61,71.65,6089.0,64.6732,64.6913,64.6552,64.6913,6089.0
2018-03-12 13:30:00,71.65,71.74,71.62,71.71,4884.0,64.6913,64.7725,64.6642,64.7454,4884.0
2018-03-12 13:35:00,71.75,71.8,71.75,71.77,3700.0,64.7816,64.8267,64.7816,64.7996,3700.0
2018-03-12 13:40:00,71.77,71.8,71.75,71.75,2112.0,64.7996,64.8267,64.7816,64.7816,2112.0
2018-03-12 13:45:00,71.76,71.84,71.73,71.8,5774.0,64.7906,64.8628,64.7635,64.8267,5774.0
2018-03-12 13:50:00,71.78,71.8,71.7,71.72,5700.0,64.8086,64.8267,64.7364,64.7545,5700.0
2018-03-12 13:55:00,71.7,71.71,71.65,71.65,3363.0,64.7364,64.7454,64.6913,64.6913,3363.0
2018-03-12 14:00:00,71.67,71.68,71.61,71.64,6116.0,64.7093,64.7184,64.6552,64.6822,6116.0
2018-03-12 14:05:00,71.63,71.64,71.61,71.61,1998.0,64.6732,64.6822,64.6552,64.6552,1998.0
2018-03-12 14:10:00,71.59,71.6,71.54,71.54,2400.0,64.6371,64.6461,64.592,64.592,2400.0
2018-03-12 14:15:00,71.53,71.55,71.48,71.53,9653.0,64.5829,64.601,64.5378,64.5829,9653.0
2018-03-12 14:20:00,71.53,71.53,71.5,71.51,2164.0,64.5829,64.5829,64.5558,64.5649,2164.0
2018-03-12 14:25:00,71.52,71.53,71.42,71.42,4920.0,64.5739,64.5829,64.4836,64.4836,4920.0
2018-03-12 14:30:00,71.4,71.54,71.4,71.54,9840.0,64.4656,64.592,64.4656,64.592,9840.0
2018-03-12 14:35:00,71.56,71.56,71.53,71.53,4119.0,64.61,64.61,64.5829,64.5829,4119.0
2018-03-12 14:40:00,71.53,71.53,71.47,71.5,5559.0,64.5829,64.5829,64.5288,64.5558,5559.0
2018-03-12 14:45:00,71.5,71.52,71.44,71.47,7778.0,64.5558,64.5739,64.5017,64.5288,7778.0
2018-03-12 14:50:00,71.48,71.53,71.43,71.53,4800.0,64.5378,64.5829,64.4926,64.5829,4800.0
2018-03-12 14:55:00,71.53,71.54,71.52,71.54,5074.0,64.5829,64.592,64.5739,64.592,5074.0
2018-03-12 15:00:00,71.53,71.63,71.53,71.63,5441.0,64.5829,64.6732,64.5829,64.6732,5441.0
2018-03-12 15:05:00,71.63,71.67,71.62,71.67,7521.0,64.6732,64.7093,64.6642,64.7093,7521.0
2018-03-12 15:10:00,71.68,71.72,71.67,71.7,4479.0,64.7184,64.7545,64.7093,64.7364,4479.0
2018-03-12 15:15:00,71.71,71.71,71.65,71.68,9403.0,64.7454,64.7454,64.6913,64.7184,9403.0
2018-03-12 15:20:00,71.69,71.79,71.68,71.78,6703.0,64.7274,64.8177,64.7184,64.8086,6703.0
2018-03-12 15:25:00,71.78,71.79,71.74,71.77,6601.0,64.8086,64.8177,64.7725,64.7996,6601.0
2018-03-12 15:30:00,71.76,71.86,71.75,71.86,9093.0,64.7906,64.8809,64.7816,64.8809,9093.0
2018-03-12 15:35:00,71.86,71.86,71.81,71.84,16519.0,64.8809,64.8809,64.8357,64.8628,16519.0
2018-03-12 15:40:00,71.84,71.88,71.83,71.88,20497.0,64.8628,64.8989,64.8538,64.8989,20497.0
2018-03-12 15:45:00,71.88,72.0,71.88,71.96,18494.0,64.8989,65.0073,64.8989,64.9712,18494.0
2018-03-12 15:50:00,71.96,71.96,71.83,71.83,24484.0,64.9712,64.9712,64.8538,64.8538,24484.0
2018-03-12 15:55:00,71.84,71.84,71.71,71.71,53786.0,64.8628,64.8628,64.7454,64.7454,53786.0
2018-03-13 09:30:00,72.14,72.14,71.62,71.84,38463.0,65.1337,65.1337,64.6642,64.8628,38463.0
2018-03-13 09:35:00,71.86,71.98,71.78,71.98,2189.0,64.8809,64.9892,64.8086,64.9892,2189.0
2018-03-13 09:40:00,72.16,72.16,71.94,72.01,1324.0,65.1517,65.1517,64.9531,65.0163,1324.0
2018-03-13 09:45:00,72.09,72.09,71.72,71.72,6499.0,65.0885,65.0885,64.7545,64.7545,6499.0
2018-03-13 09:50:00,71.74,71.91,71.68,71.88,15489.0,64.7725,64.926,64.7184,64.8989,15489.0
2018-03-13 09:55:00,71.88,71.91,71.83,71.83,4173.0,64.8989,64.926,64.8538,64.8538,4173.0
2018-03-13 10:00:00,71.8,71.91,71.75,71.91,6068.0,64.8267,64.926,64.7816,64.926,6068.0
2018-03-13 10:05:00,71.89,71.91,71.85,71.89,4593.0,64.908,64.926,64.8718,64.908,4593.0
2018-03-13 10:10:00,71.88,71.91,71.88,71.9,4620.0,64.8989,64.926,64.8989,64.917,4620.0
2018-03-13 10:15:00,71.92,71.99,71.83,71.86,22957.0,64.9351,64.9983,64.8538,64.8809,22957.0
2018-03-13 10:20:00,71.88,71.99,71.88,71.99,8492.0,64.8989,64.9983,64.8989,64.9983,8492.0
2018-03-13 10:25:00,71.98,71.98,71.87,71.87,4455.0,64.9892,64.9892,64.8899,64.8899,4455.0
2018-03-13 10:30:00,71.91,71.91,71.79,71.79,4790.0,64.926,64.926,64.8177,64.8177,4790.0
2018-03-13 10:35:00,71.78,71.82,71.78,71.81,4576.0,64.8086,64.8448,64.8086,64.8357,4576.0
2018-03-13 10:40:00,71.83,71.93,71.82,71.91,6250.0,64.8538,64.9441,64.8448,64.926,6250.0
2018-03-13 10:45:00,71.91,71.93,71.87,71.87,4311.0,64.926,64.9441,64.8899,64.8899,4311.0
2018-03-13 10:50:00,71.88,71.94,71.85,71.9,7784.0,64.8989,64.9531,64.8718,64.917,7784.0
2018-03-13 10:55:00,71.89,71.9,71.8,71.8,11686.0,64.908,64.917,64.8267,64.8267,11686.0
2018-03-13 11:00:00,71.81,71.81,71.74,71.8,10800.0,64.8357,64.8357,64.7725,64.8267,10800.0
2018-03-13 11:05:00,71.82,71.85,71.8,71.83,4375.0,64.8448,64.8718,64.8267,64.8538,4375.0
2018-03-13 11:10:00,71.81,71.81,71.75,71.75,6841.0,64.8357,64.8357,64.7816,64.7816,6841.0
2018-03-13 11:15:00,71.77,71.77,71.62,71.65,23716.0,64.7996,64.7996,64.6642,64.6913,23716.0
2018-03-13 11:20:00,71.66,71.81,71.65,71.65,34048.0,64.7003,64.8357,64.6913,64.6913,34048.0
2018-03-13 11:25:00,71.65,71.65,71.47,71.5,13763.0,64.6913,64.6913,64.5288,64.5558,13763.0
2018-03-13 11:30:00,71.5,71.56,71.44,71.45,9385.0,64.5558,64.61,64.5017,64.5107,9385.0
2018-03-13 11:35:00,71.46,71.46,71.36,71.39,8514.0,64.5197,64.5197,64.4294,64.4565,8514.0
2018-03-13 11:40:00,71.4,71.47,71.37,71.43,4160.0,64.4656,64.5288,64.4385,64.4926,4160.0
2018-03-13 11:45:00,71.45,71.5,71.39,71.42,10573.0,64.5107,64.5558,64.4565,64.4836,10573.0
2018-03-13 11:50:00,71.42,71.42,71.33,71.4,6452.0,64.4836,64.4836,64.4024,64.4656,6452.0
2018-03-13 11:55:00,71.42,71.43,71.36,71.37,4100.0,64.4836,64.4926,64.4294,64.4385,4100.0
2018-03-13 12:00:00,71.37,71.39,71.18,71.18,8105.0,64.4385,64.4565,64.2669,64.2669,8105.0
2018-03-13 12:05:00,71.19,71.27,71.18,71.25,4700.0,64.2759,64.3482,64.2669,64.3301,4700.0
2018-03-13 12:10:00,71.23,71.27,71.22,71.22,3100.0,64.3121,64.3482,64.303,64.303,3100.0
2018-03-13 12:15:00,71.25,71.31,71.23,71.27,4478.0,64.3301,64.3843,64.3121,64.3482,4478.0
2018-03-13 12:20:00,71.27,71.29,71.25,71.27,2404.0,64.3482,64.3662,64.3301,64.3482,2404.0
2018-03-13 12:25:00,71.28,71.28,71.2,71.24,6200.0,64.3572,64.3572,64.285,64.3211,6200.0
2018-03-13 12:30:00,71.29,71.37,71.29,71.36,2779.0,64.3662,64.4385,64.3662,64.4294,2779.0
2018-03-13 12:35:00,71.35,71.36,71.25,71.25,11991.0,64.4204,64.4294,64.3301,64.3301,11991.0
2018-03-13 12:40:00,71.26,71.29,71.25,71.29,2560.0,64.3392,64.3662,64.3301,64.3662,2560.0
2018-03-13 12:45:00,71.29,71.39,71.26,71.38,4300.0,64.3662,64.4565,64.3392,64.4475,4300.0
2018-03-13 12:50:00,71.39,71.5,71.38,71.5,4489.0,64.4565,64.5558,64.4475,64.5558,4489.0
2018-03-13 12:55:00,71.51,71.52,71.45,71.46,5185.0,64.5649,64.5739,64.5107,64.5197,5185.0
2018-03-13 13:00:00,71.46,71.49,71.4,71.42,3850.0,64.5197,64.5468,64.4656,64.4836,3850.0
2018-03-13 13:05:00,71.45,71.45,71.4,71.42,2700.0,64.5107,64.5107,64.4656,64.4836,2700.0
2018-03-13 13:10:00,71.42,71.5,71.42,71.5,3800.0,64.4836,64.5558,64.4836,64.5558,3800.0
2018-03-13 13:15:00,71.5,71.56,71.5,71.52,2437.0,64.5558,64.61,64.5558,64.5739,2437.0
2018-03-13 13:20:00,71.52,71.52,71.47,71.48,4070.0,64.5739,64.5739,64.5288,64.5378,4070.0
2018-03-13 13:25:00,71.5,71.52,71.48,71.51,3412.0,64.5558,64.5739,64.5378,64.5649,3412.0
2018-03-13 13:30:00,71.51,71.53,71.49,71.51,2100.0,64.5649,64.5829,64.5468,64.5649,2100.0
2018-03-13 13:35:00,71.52,71.61,71.52,71.61,3559.0,64.5739,64.6552,64.5739,64.6552,3559.0
2018-03-13 13:40:00,71.61,71.65,71.58,71.58,6999.0,64.6552,64.6913,64.6281,64.6281,6999.0
2018-03-13 13:45:00,71.57,71.57,71.51,71.52,4245.0,64.619,64.619,64.5649,64.5739,4245.0
2018-03-13 13:50:00,71.49,71.49,71.44,71.48,3810.0,64.5468,64.5468,64.5017,64.5378,3810.0
2018-03-13 13:55:00,71.46,71.49,71.45,71.46,4400.0,64.5197,64.5468,64.5107,64.5197,4400.0
2018-03-13 14:00:00,71.45,71.49,71.43,71.48,3525.0,64.5107,64.5468,64.4926,64.5378,3525.0
2018-03-13 14:05:00,71.45,71.54,71.44,71.47,4611.0,64.5107,64.592,64.5017,64.5288,4611.0
2018-03-13 14:10:00,71.45,71.47,71.39,71.39,3927.0,64.5107,64.5288,64.4565,64.4565,3927.0
2018-03-13 14:15:00,71.4,71.45,71.39,71.43,3640.0,64.4656,64.5107,64.4565,64.4926,3640.0
2018-03-13 14:20:00,71.42,71.45,71.41,71.42,2887.0,64.4836,64.5107,64.4746,64.4836,2887.0
2018-03-13 14:25:00,71.42,71.49,71.4,71.43,5450.0,64.4836,64.5468,64.4656,64.4926,5450.0
2018-03-13 14:30:00,71.42,71.47,71.4,71.45,5711.0,64.4836,64.5288,64.4656,64.5107,5711.0
2018-03-13 14:35:00,71.45,71.47,71.41,71.45,5836.0,64.5107,64.5288,64.4746,64.5107,5836.0
2018-03-13 14:40:00,71.44,71.44,71.37,71.39,4050.0,64.5017,64.5017,64.4385,64.4565,4050.0
2018-03-13 14:45:00,71.4,71.43,71.38,71.4,5601.0,64.4656,64.4926,64.4475,64.4656,5601.0
2018-03-13 14:50:00,71.42,71.42,71.35,71.37,2061.0,64.4836,64.4836,64.4204,64.4385,2061.0
2018-03-13 14:55:00,71.35,71.4,71.35,71.4,4220.0,64.4204,64.4656,64.4204,64.4656,4220.0
2018-03-13 15:00:00,71.4,71.43,71.3,71.3,7679.0,64.4656,64.4926,64.3753,64.3753,7679.0
2018-03-13 15:05:00,71.32,71.36,71.29,71.33,5993.0,64.3933,64.4294,64.3662,64.4024,5993.0
2018-03-13 15:10:00,71.33,71.39,71.29,71.35,23786.0,64.4024,64.4565,64.3662,64.4204,23786.0
2018-03-13 15:15:00,71.34,71.34,71.31,71.32,7246.0,64.4114,64.4114,64.3843,64.3933,7246.0
2018-03-13 15:20:00,71.31,71.34,71.24,71.25,9499.0,64.3843,64.4114,64.3211,64.3301,9499.0
2018-03-13 15:25:00,71.28,71.28,71.17,71.24,19404.0,64.3572,64.3572,64.2579,64.3211,19404.0
2018-03-13 15:30:00,71.24,71.31,71.24,71.3,9101.0,64.3211,64.3843,64.3211,64.3753,9101.0
2018-03-13 15:35:00,71.3,71.4,71.25,71.28,12676.0,64.3753,64.4656,64.3301,64.3572,12676.0
2018-03-13 15:40:00,71.28,71.29,71.13,71.21,22760.0,64.3572,64.3662,64.2218,64.294,22760.0
2018-03-13 15:45:00,71.17,71.21,71.14,71.19,15814.0,64.2579,64.294,64.2308,64.2759,15814.0
2018-03-13 15:50:00,71.19,71.32,71.19,71.28,22611.0,64.2759,64.3933,64.2759,64.3572,22611.0
2018-03-13 15:55:00,71.28,71.36,71.24,71.27,62216.0,64.3572,64.4294,64.3211,64.3482,62216.0
2018-03-14 09:30:00,71.42,71.42,71.01,71.09,34668.0,64.4836,64.4836,64.1134,64.1857,34668.0
2018-03-14 09:35:00,71.15,71.18,70.9,71.0,8302.0,64.2398,64.2669,64.0141,64.1044,8302.0
2018-03-14 09:40:00,71.08,71.2,71.08,71.2,3705.0,64.1766,64.285,64.1766,64.285,3705.0
2018-03-14 09:45:00,71.13,71.3,71.13,71.2,6100.0,64.2218,64.3753,64.2218,64.285,6100.0
2018-03-14 09:50:00,71.2,71.22,71.03,71.14,16072.0,64.285,64.303,64.1315,64.2308,16072.0
2018-03-14 09:55:00,71.15,71.15,71.01,71.05,7558.0,64.2398,64.2398,64.1134,64.1495,7558.0
2018-03-14 10:00:00,71.0,71.02,70.95,70.95,4097.0,64.1044,64.1225,64.0593,64.0593,4097.0
2018-03-14 10:05:00,70.96,71.04,70.95,71.03,4900.0,64.0683,64.1405,64.0593,64.1315,4900.0
2018-03-14 10:10:00,71.01,71.04,70.9,70.95,19495.0,64.1134,64.1405,64.0141,64.0593,19495.0
2018-03-14 10:15:00,70.92,70.98,70.89,70.92,7029.0,64.0322,64.0863,64.0051,64.0322,7029.0
2018-03-14 10:20:00,70.91,71.02,70.9,70.99,3117.0,64.0231,64.1225,64.0141,64.0954,3117.0
2018-03-14 10:25:00,71.02,71.04,70.97,70.99,4845.0,64.1225,64.1405,64.0773,64.0954,4845.0
2018-03-14 10:30:00,70.95,70.97,70.92,70.92,2399.0,64.0593,64.0773,64.0322,64.0322,2399.0
2018-03-14 10:35:00,70.92,71.04,70.92,71.04,17293.0,64.0322,64.1405,64.0322,64.1405,17293.0
2018-03-14 10:40:00,71.05,71.16,71.05,71.15,14755.0,64.1495,64.2489,64.1495,64.2398,14755.0
2018-03-14 10:45:00,71.15,71.26,71.14,71.25,12548.0,64.2398,64.3392,64.2308,64.3301,12548.0
2018-03-14 10:50:00,71.24,71.29,71.2,71.21,4317.0,64.3211,64.3662,64.285,64.294,4317.0
2018-03-14 10:55:00,71.21,71.27,71.21,71.25,5085.0,64.294,64.3482,64.294,64.3301,5085.0
2018-03-14 11:00:00,71.27,71.29,71.12,71.14,4744.0,64.3482,64.3662,64.2127,64.2308,4744.0
2018-03-14 11:05:00,71.12,71.12,71.08,71.08,4678.0,64.2127,64.2127,64.1766,64.1766,4678.0
2018-03-14 11:10:00,71.09,71.09,71.03,71.03,4279.0,64.1857,64.1857,64.1315,64.1315,4279.0
2018-03-14 11:15:00,71.05,71.11,71.05,71.11,3808.0,64.1495,64.2037,64.1495,64.2037,3808.0
2018-03-14 11:20:00,71.08,71.12,71.08,71.1,2600.0,64.1766,64.2127,64.1766,64.1947,2600.0
2018-03-14 11:25:00,71.08,71.17,71.08,71.17,4024.0,64.1766,64.2579,64.1766,64.2579,4024.0
2018-03-14 11:30:00,71.16,71.19,71.07,71.07,5549.0,64.2489,64.2759,64.1676,64.1676,5549.0
2018-03-14 11:35:00,71.06,71.06,70.79,70.84,16084.0,64.1586,64.1586,63.9148,63.9599,16084.0
2018-03-14 11:40:00,70.87,70.89,70.83,70.87,5354.0,63.987,64.0051,63.9509,63.987,5354.0
2018-03-14 11:45:00,70.89,70.9,70.82,70.82,2929.0,64.0051,64.0141,63.9419,63.9419,2929.0
2018-03-14 11:50:00,70.82,70.96,70.82,70.94,4400.0,63.9419,64.0683,63.9419,64.0502,4400.0
2018-03-14 11:55:00,70.94,70.95,70.84,70.84,4577.0,64.0502,64.0593,63.9599,63.9599,4577.0
2018-03-14 12:00:00,70.89,70.89,70.81,70.85,4305.0,64.0051,64.0051,63.9329,63.969,4305.0
2018-03-14 12:05:00,70.87,70.87,70.72,70.76,6300.0,63.987,63.987,63.8516,63.8877,6300.0
2018-03-14 12:10:00,70.73,70.77,70.69,70.69,5190.0,63.8606,63.8967,63.8245,63.8245,5190.0
2018-03-14 12:15:00,70.72,70.79,70.71,70.76,3933.0,63.8516,63.9148,63.8426,63.8877,3933.0
2018-03-14 12:20:00,70.75,70.75,70.71,70.71,2101.0,63.8787,63.8787,63.8426,63.8426,2101.0
2018-03-14 12:25:00,70.72,70.72,70.65,70.65,3604.0,63.8516,63.8516,63.7884,63.7884,3604.0
2018-03-14 12:30:00,70.67,70.72,70.67,70.72,3840.0,63.8065,63.8516,63.8065,63.8516,3840.0
2018-03-14 12:35:00,70.7,70.79,70.7,70.73,3701.0,63.8335,63.9148,63.8335,63.8606,3701.0
2018-03-14 12:40:00,70.76,70.79,70.72,70.72,1405.0,63.8877,63.9148,63.8516,63.8516,1405.0
2018-03-14 12:45:00,70.71,70.77,70.67,70.69,6771.0,63.8426,63.8967,63.8065,63.8245,6771.0
2018-03-14 12:50:00,70.69,70.69,70.63,70.65,5096.0,63.8245,63.8245,63.7703,63.7884,5096.0
2018-03-14 12:55:00,70.67,70.68,70.63,70.66,2946.0,63.8065,63.8155,63.7703,63.7974,2946.0
2018-03-14 13:00:00,70.65,70.65,70.51,70.55,5500.0,63.7884,63.7884,63.662,63.6981,5500.0
2018-03-14 13:05:00,70.56,70.59,70.55,70.56,904.0,63.7071,63.7342,63.6981,63.7071,904.0
2018-03-14 13:10:00,70.56,70.56,70.52,70.56,2453.0,63.7071,63.7071,63.671,63.7071,2453.0
2018-03-14 13:15:00,70.53,70.53,70.47,70.51,3407.0,63.68,63.68,63.6259,63.662,3407.0
2018-03-14 13:20:00,70.55,70.55,70.55,70.55,400.0,63.6981,63.6981,63.6981,63.6981,400.0
2018-03-14 13:25:00,70.55,70.59,70.47,70.49,3451.0,63.6981,63.7342,63.6259,63.6439,3451.0
2018-03-14 13:30:00,70.5,70.59,70.5,70.57,3400.0,63.653,63.7342,63.653,63.7162,3400.0
2018-03-14 13:35:00,70.56,70.58,70.56,70.56,1200.0,63.7071,63.7252,63.7071,63.7071,1200.0
2018-03-14 13:40:00,70.56,70.67,70.56,70.67,5473.0,63.7071,63.8065,63.7071,63.8065,5473.0
2018-03-14 13:45:00,70.69,70.77,70.69,70.77,4635.0,63.8245,63.8967,63.8245,63.8967,4635.0
2018-03-14 13:50:00,70.76,70.88,70.75,70.85,3466.0,63.8877,63.9961,63.8787,63.969,3466.0
2018-03-14 13:55:00,70.86,70.87,70.82,70.85,2146.0,63.978,63.987,63.9419,63.969,2146.0
2018-03-14 14:00:00,70.83,70.83,70.77,70.78,3251.0,63.9509,63.9509,63.8967,63.9058,3251.0
2018-03-14 14:05:00,70.77,70.79,70.72,70.79,4100.0,63.8967,63.9148,63.8516,63.9148,4100.0
2018-03-14 14:10:00,70.78,70.78,70.7,70.7,3707.0,63.9058,63.9058,63.8335,63.8335,3707.0
2018-03-14 14:15:00,70.7,70.72,70.7,70.7,3300.0,63.8335,63.8516,63.8335,63.8335,3300.0
2018-03-14 14:20:00,70.7,70.74,70.69,70.74,5094.0,63.8335,63.8697,63.8245,63.8697,5094.0
2018-03-14 14:25:00,70.73,70.74,70.68,70.69,5620.0,63.8606,63.8697,63.8155,63.8245,5620.0
2018-03-14 14:30:00,70.69,70.79,70.69,70.79,3200.0,63.8245,63.9148,63.8245,63.9148,3200.0
2018-03-14 14:35:00,70.82,70.83,70.64,70.64,8372.0,63.9419,63.9509,63.7794,63.7794,8372.0
2018-03-14 14:40:00,70.62,70.7,70.58,70.59,11615.0,63.7613,63.8335,63.7252,63.7342,11615.0
2018-03-14 14:45:00,70.58,70.73,70.55,70.73,7911.0,63.7252,63.8606,63.6981,63.8606,7911.0
2018-03-14 14:50:00,70.72,70.73,70.67,70.72,7020.0,63.8516,63.8606,63.8065,63.8516,7020.0
2018-03-14 14:55:00,70.71,70.84,70.7,70.79,8978.0,63.8426,63.9599,63.8335,63.9148,8978.0
2018-03-14 15:00:00,70.78,70.79,70.72,70.74,7646.0,63.9058,63.9148,63.8516,63.8697,7646.0
2018-03-14 15:05:00,70.74,70.78,70.7,70.74,10243.0,63.8697,63.9058,63.8335,63.8697,10243.0
2018-03-14 15:10:00,70.73,70.74,70.61,70.68,11380.0,63.8606,63.8697,63.7523,63.8155,11380.0
2018-03-14 15:15:00,70.69,70.81,70.63,70.69,9642.0,63.8245,63.9329,63.7703,63.8245,9642.0
2018-03-14 15:20:00,70.71,70.72,70.62,70.71,11288.0,63.8426,63.8516,63.7613,63.8426,11288.0
2018-03-14 15:25:00,70.71,70.71,70.61,70.64,11900.0,63.8426,63.8426,63.7523,63.7794,11900.0
2018-03-14 15:30:00,70.65,70.71,70.62,70.62,15347.0,63.7884,63.8426,63.7613,63.7613,15347.0
2018-03-14 15:35:00,70.65,70.67,70.62,70.62,12620.0,63.7884,63.8065,63.7613,63.7613,12620.0
2018-03-14 15:40:00,70.62,70.62,70.52,70.54,12979.0,63.7613,63.7613,63.671,63.6891,12979.0
2018-03-14 15:45:00,70.56,70.73,70.56,70.73,21997.0,63.7071,63.8606,63.7071,63.8606,21997.0
2018-03-14 15:50:00,70.73,70.77,70.64,70.75,22722.0,63.8606,63.8967,63.7794,63.8787,22722.0
2018-03-14 15:55:00,70.74,70.77,70.67,70.74,47572.0,63.8697,63.8967,63.8065,63.8697,47572.0
2018-03-15 09:30:00,71.11,71.11,70.63,70.63,20895.0,64.2037,64.2037,63.7703,63.7703,20895.0
2018-03-15 09:35:00,70.64,70.96,70.64,70.95,6107.0,63.7794,64.0683,63.7794,64.0593,6107.0
2018-03-15 09:40:00,70.92,70.98,70.81,70.87,6301.0,64.0322,64.0863,63.9329,63.987,6301.0
2018-03-15 09:45:00,70.91,71.01,70.91,70.94,2702.0,64.0231,64.1134,64.0231,64.0502,2702.0
2018-03-15 09:50:00,70.94,70.96,70.77,70.83,5811.0,64.0502,64.0683,63.8967,63.9509,5811.0
2018-03-15 09:55:00,70.85,70.9,70.73,70.74,2500.0,63.969,64.0141,63.8606,63.8697,2500.0
2018-03-15 10:00:00,70.77,70.92,70.77,70.92,4303.0,63.8967,64.0322,63.8967,64.0322,4303.0
2018-03-15 10:05:00,70.93,70.97,70.78,70.81,3534.0,64.0412,64.0773,63.9058,63.9329,3534.0
2018-03-15 10:10:00,70.85,70.89,70.74,70.75,6040.0,63.969,64.0051,63.8697,63.8787,6040.0
2018-03-15 10:15:00,70.76,70.78,70.57,70.61,12869.0,63.8877,63.9058,63.7162,63.7523,12869.0
2018-03-15 10:20:00,70.63,70.63,70.53,70.53,2200.0,63.7703,63.7703,63.68,63.68,2200.0
2018-03-15 10:25:00,70.55,70.57,70.51,70.57,3400.0,63.6981,63.7162,63.662,63.7162,3400.0
2018-03-15 10:30:00,70.57,70.68,70.57,70.61,4800.0,63.7162,63.8155,63.7162,63.7523,4800.0
2018-03-15 10:35:00,70.6,70.62,70.54,70.55,15603.0,63.7433,63.7613,63.6891,63.6981,15603.0
2018-03-15 10:40:00,70.57,70.65,70.57,70.65,2803.0,63.7162,63.7884,63.7162,63.7884,2803.0
2018-03-15 10:45:00,70.65,70.86,70.65,70.81,5003.0,63.7884,63.978,63.7884,63.9329,5003.0
2018-03-15 10:50:00,70.81,70.84,70.8,70.8,1065.0,63.9329,63.9599,63.9238,63.9238,1065.0
2018-03-15 10:55:00,70.8,70.86,70.79,70.85,10916.0,63.9238,63.978,63.9148,63.969,10916.0
2018-03-15 11:00:00,70.84,70.87,70.81,70.81,4328.0,63.9599,63.987,63.9329,63.9329,4328.0
2018-03-15 11:05:00,70.79,70.87,70.77,70.87,2600.0,63.9148,63.987,63.8967,63.987,2600.0
2018-03-15 11:10:00,70.86,70.94,70.85,70.94,3400.0,63.978,64.0502,63.969,64.0502,3400.0
2018-03-15 11:15:00,70.95,71.0,70.92,70.98,3547.0,64.0593,64.1044,64.0322,64.0863,3547.0
2018-03-15 11:20:00,71.0,71.04,70.99,71.01,2174.0,64.1044,64.1405,64.0954,64.1134,2174.0
2018-03-15 11:25:00,70.99,71.06,70.98,71.01,3932.0,64.0954,64.1586,64.0863,64.1134,3932.0
2018-03-15 11:30:00,70.99,71.08,70.99,71.02,5829.0,64.0954,64.1766,64.0954,64.1225,5829.0
2018-03-15 11:35:00,71.03,71.03,70.93,70.97,4100.0,64.1315,64.1315,64.0412,64.0773,4100.0
2018-03-15 11:40:00,71.0,71.02,70.97,70.99,6300.0,64.1044,64.1225,64.0773,64.0954,6300.0
2018-03-15 11:45:00,70.99,71.08,70.98,71.06,4611.0,64.0954,64.1766,64.0863,64.1586,4611.0
2018-03-15 11:50:00,71.04,71.07,70.94,70.94,2865.0,64.1405,64.1676,64.0502,64.0502,2865.0
2018-03-15 11:55:00,70.92,70.95,70.88,70.94,3400.0,64.0322,64.0593,63.9961,64.0502,3400.0
2018-03-15 12:00:00,70.95,71.01,70.94,70.97,2263.0,64.0593,64.1134,64.0502,64.0773,2263.0
2018-03-15 12:05:00,70.97,71.04,70.97,71.01,2606.0,64.0773,64.1405,64.0773,64.1134,2606.0
2018-03-15 12:10:00,71.0,71.0,70.98,71.0,1500.0,64.1044,64.1044,64.0863,64.1044,1500.0
2018-03-15 12:15:00,71.03,71.04,70.97,70.98,3179.0,64.1315,64.1405,64.0773,64.0863,3179.0
2018-03-15 12:20:00,70.98,71.05,70.97,71.01,5113.0,64.0863,64.1495,64.0773,64.1134,5113.0
2018-03-15 12:25:00,71.02,71.09,71.01,71.08,6705.0,64.1225,64.1857,64.1134,64.1766,6705.0
2018-03-15 12:30:00,71.08,71.08,71.02,71.02,7664.0,64.1766,64.1766,64.1225,64.1225,7664.0
2018-03-15 12:35:00,71.02,71.06,71.01,71.02,5026.0,64.1225,64.1586,64.1134,64.1225,5026.0
2018-03-15 12:40:00,71.02,71.07,71.02,71.07,4190.0,64.1225,64.1676,64.1225,64.1676,4190.0
2018-03-15 12:45:00,71.05,71.11,71.03,71.11,5097.0,64.1495,64.2037,64.1315,64.2037,5097.0
2018-03-15 12:50:00,71.11,71.15,71.1,71.11,2407.0,64.2037,64.2398,64.1947,64.2037,2407.0
2018-03-15 12:55:00,71.12,71.15,71.09,71.13,4427.0,64.2127,64.2398,64.1857,64.2218,4427.0
2018-03-15 13:00:00,71.1,71.1,71.05,71.05,5315.0,64.1947,64.1947,64.1495,64.1495,5315.0
2018-03-15 13:05:00,71.05,71.18,71.05,71.15,14250.0,64.1495,64.2669,64.1495,64.2398,14250.0
2018-03-15 13:10:00,71.14,71.14,71.04,71.05,8724.0,64.2308,64.2308,64.1405,64.1495,8724.0
2018-03-15 13:15:00,71.03,71.03,70.93,70.97,27954.0,64.1315,64.1315,64.0412,64.0773,27954.0
2018-03-15 13:20:00,70.97,71.05,70.96,71.04,14053.0,64.0773,64.1495,64.0683,64.1405,14053.0
2018-03-15 13:25:00,71.03,71.08,71.02,71.04,4149.0,64.1315,64.1766,64.1225,64.1405,4149.0
2018-03-15 13:30:00,71.05,71.08,71.02,71.05,4523.0,64.1495,64.1766,64.1225,64.1495,4523.0
2018-03-15 13:35:00,71.03,71.03,71.0,71.03,2200.0,64.1315,64.1315,64.1044,64.1315,2200.0
2018-03-15 13:40:00,71.05,71.05,70.93,70.93,3200.0,64.1495,64.1495,64.0412,64.0412,3200.0
2018-03-15 13:45:00,70.93,70.93,70.85,70.86,6956.0,64.0412,64.0412,63.969,63.978,6956.0
2018-03-15 13:50:00,70.86,70.88,70.78,70.82,4420.0,63.978,63.9961,63.9058,63.9419,4420.0
2018-03-15 13:55:00,70.8,70.8,70.68,70.68,3800.0,63.9238,63.9238,63.8155,63.8155,3800.0
2018-03-15 14:00:00,70.66,70.77,70.66,70.77,3522.0,63.7974,63.8967,63.7974,63.8967,3522.0
2018-03-15 14:05:00,70.8,70.86,70.77,70.85,4601.0,63.9238,63.978,63.8967,63.969,4601.0
2018-03-15 14:10:00,70.83,70.84,70.79,70.81,4953.0,63.9509,63.9599,63.9148,63.9329,4953.0
2018-03-15 14:15:00,70.81,70.84,70.8,70.81,5349.0,63.9329,63.9599,63.9238,63.9329,5349.0
2018-03-15 14:20:00,70.82,70.83,70.78,70.78,2929.0,63.9419,63.9509,63.9058,63.9058,2929.0
2018-03-15 14:25:00,70.8,70.81,70.72,70.74,4869.0,63.9238,63.9329,63.8516,63.8697,4869.0
2018-03-15 14:30:00,70.73,70.76,70.7,70.73,6254.0,63.8606,63.8877,63.8335,63.8606,6254.0
2018-03-15 14:35:00,70.74,70.8,70.74,70.76,2970.0,63.8697,63.9238,63.8697,63.8877,2970.0
2018-03-15 14:40:00,70.76,70.77,70.7,70.7,4461.0,63.8877,63.8967,63.8335,63.8335,4461.0
2018-03-15 14:45:00,70.69,70.7,70.62,70.64,3821.0,63.8245,63.8335,63.7613,63.7794,3821.0
2018-03-15 14:50:00,70.64,70.67,70.62,70.67,3123.0,63.7794,63.8065,63.7613,63.8065,3123.0
2018-03-15 14:55:00,70.69,70.75,70.68,70.75,3844.0,63.8245,63.8787,63.8155,63.8787,3844.0
2018-03-15 15:00:00,70.74,70.74,70.71,70.73,4400.0,63.8697,63.8697,63.8426,63.8606,4400.0
2018-03-15 15:05:00,70.73,70.77,70.7,70.77,7696.0,63.8606,63.8967,63.8335,63.8967,7696.0
2018-03-15 15:10:00,70.76,70.76,70.71,70.73,8009.0,63.8877,63.8877,63.8426,63.8606,8009.0
2018-03-15 15:15:00,70.73,70.75,70.65,70.67,7361.0,63.8606,63.8787,63.7884,63.8065,7361.0
2018-03-15 15:20:00,70.69,70.81,70.69,70.81,7329.0,63.8245,63.9329,63.8245,63.9329,7329.0
2018-03-15 15:25:00,70.82,70.83,70.77,70.79,8735.0,63.9419,63.9509,63.8967,63.9148,8735.0
2018-03-15 15:30:00,70.79,70.79,70.71,70.72,13026.0,63.9148,63.9148,63.8426,63.8516,13026.0
2018-03-15 15:35:00,70.72,70.76,70.7,70.71,13158.0,63.8516,63.8877,63.8335,63.8426,13158.0
2018-03-15 15:40:00,70.72,70.78,70.71,70.72,13666.0,63.8516,63.9058,63.8426,63.8516,13666.0
2018-03-15 15:45:00,70.73,70.86,70.72,70.86,21411.0,63.8606,63.978,63.8516,63.978,21411.0
2018-03-15 15:50:00,70.86,70.86,70.72,70.73,23674.0,63.978,63.978,63.8516,63.8606,23674.0
2018-03-15 15:55:00,70.73,70.77,70.72,70.74,33533.0,63.8606,63.8967,63.8516,63.8697,33533.0
2018-03-16 09:30:00,70.74,71.01,70.53,70.53,130151.0,63.8697,64.1134,63.68,63.68,130151.0
2018-03-16 09:35:00,70.96,70.96,70.85,70.87,2484.0,64.0683,64.0683,63.969,63.987,2484.0
2018-03-16 09:40:00,70.85,71.03,70.78,70.92,3720.0,63.969,64.1315,63.9058,64.0322,3720.0
2018-03-16 09:45:00,71.01,71.21,70.98,71.21,2198.0,64.1134,64.294,64.0863,64.294,2198.0
2018-03-16 09:50:00,71.23,71.23,70.93,71.04,3107.0,64.3121,64.3121,64.0412,64.1405,3107.0
2018-03-16 09:55:00,71.01,71.01,70.82,70.86,5226.0,64.1134,64.1134,63.9419,63.978,5226.0
2018-03-16 10:00:00,70.82,70.82,70.66,70.81,16183.0,63.9419,63.9419,63.7974,63.9329,16183.0
2018-03-16 10:05:00,70.85,70.94,70.85,70.89,8033.0,63.969,64.0502,63.969,64.0051,8033.0
2018-03-16 10:10:00,70.91,70.99,70.91,70.98,3467.0,64.0231,64.0954,64.0231,64.0863,3467.0
2018-03-16 10:15:00,70.97,70.97,70.86,70.86,3661.0,64.0773,64.0773,63.978,63.978,3661.0
2018-03-16 10:20:00,70.91,70.96,70.89,70.93,3347.0,64.0231,64.0683,64.0051,64.0412,3347.0
2018-03-16 10:25:00,70.94,70.98,70.87,70.98,4655.0,64.0502,64.0863,63.987,64.0863,4655.0
2018-03-16 10:30:00,71.0,71.05,70.99,70.99,3214.0,64.1044,64.1495,64.0954,64.0954,3214.0
2018-03-16 10:35:00,70.98,71.05,70.96,71.04,3515.0,64.0863,64.1495,64.0683,64.1405,3515.0
2018-03-16 10:40:00,71.07,71.11,71.02,71.11,4744.0,64.1676,64.2037,64.1225,64.2037,4744.0
2018-03-16 10:45:00,71.12,71.12,71.05,71.07,3342.0,64.2127,64.2127,64.1495,64.1676,3342.0
2018-03-16 10:50:00,71.09,71.12,71.02,71.08,5653.0,64.1857,64.2127,64.1225,64.1766,5653.0
2018-03-16 10:55:00,71.05,71.08,71.03,71.08,3481.0,64.1495,64.1766,64.1315,64.1766,3481.0
2018-03-16 11:00:00,71.04,71.08,70.99,71.05,23198.0,64.1405,64.1766,64.0954,64.1495,23198.0
2018-03-16 11:05:00,71.03,71.06,71.01,71.04,10666.0,64.1315,64.1586,64.1134,64.1405,10666.0
2018-03-16 11:10:00,71.06,71.22,71.06,71.2,4881.0,64.1586,64.303,64.1586,64.285,4881.0
2018-03-16 11:15:00,71.2,71.26,71.2,71.26,2400.0,64.285,64.3392,64.285,64.3392,2400.0
2018-03-16 11:20:00,71.26,71.27,71.16,71.19,4806.0,64.3392,64.3482,64.2489,64.2759,4806.0
2018-03-16 11:25:00,71.19,71.25,71.16,71.24,8567.0,64.2759,64.3301,64.2489,64.3211,8567.0
2018-03-16 11:30:00,71.24,71.35,71.24,71.34,8399.0,64.3211,64.4204,64.3211,64.4114,8399.0
2018-03-16 11:35:00,71.38,71.4,71.3,71.3,3400.0,64.4475,64.4656,64.3753,64.3753,3400.0
2018-03-16 11:40:00,71.29,71.3,71.19,71.22,10130.0,64.3662,64.3753,64.2759,64.303,10130.0
2018-03-16 11:45:00,71.22,71.22,71.12,71.12,5319.0,64.303,64.303,64.2127,64.2127,5319.0
2018-03-16 11:50:00,71.12,71.14,71.07,71.12,4100.0,64.2127,64.2308,64.1676,64.2127,4100.0
2018-03-16 11:55:00,71.13,71.18,71.11,71.12,7455.0,64.2218,64.2669,64.2037,64.2127,7455.0
2018-03-16 12:00:00,71.14,71.15,71.09,71.1,4656.0,64.2308,64.2398,64.1857,64.1947,4656.0
2018-03-16 12:05:00,71.1,71.1,71.04,71.04,2875.0,64.1947,64.1947,64.1405,64.1405,2875.0
2018-03-16 12:10:00,71.04,71.06,71.02,71.05,2700.0,64.1405,64.1586,64.1225,64.1495,2700.0
2018-03-16 12:15:00,71.07,71.07,71.04,71.04,3903.0,64.1676,64.1676,64.1405,64.1405,3903.0
2018-03-16 12:20:00,71.03,71.06,71.0,71.01,2800.0,64.1315,64.1586,64.1044,64.1134,2800.0
2018-03-16 12:25:00,71.01,71.01,70.97,70.98,4954.0,64.1134,64.1134,64.0773,64.0863,4954.0
2018-03-16 12:30:00,70.97,70.99,70.94,70.94,5350.0,64.0773,64.0954,64.0502,64.0502,5350.0
2018-03-16 12:35:00,70.95,71.02,70.95,71.0,3008.0,64.0593,64.1225,64.0593,64.1044,3008.0
2018-03-16 12:40:00,71.02,71.04,70.98,71.03,7268.0,64.1225,64.1405,64.0863,64.1315,7268.0
2018-03-16 12:45:00,71.01,71.01,70.95,70.99,4093.0,64.1134,64.1134,64.0593,64.0954,4093.0
2018-03-16 12:50:00,70.99,71.0,70.94,70.94,1500.0,64.0954,64.1044,64.0502,64.0502,1500.0
2018-03-16 12:55:00,70.94,70.98,70.93,70.98,4200.0,64.0502,64.0863,64.0412,64.0863,4200.0
2018-03-16 13:00:00,71.0,71.04,71.0,71.0,2822.0,64.1044,64.1405,64.1044,64.1044,2822.0
2018-03-16 13:05:00,71.02,71.02,70.96,70.96,2850.0,64.1225,64.1225,64.0683,64.0683,2850.0
2018-03-16 13:10:00,70.97,70.99,70.93,70.96,2995.0,64.0773,64.0954,64.0412,64.0683,2995.0
2018-03-16 13:15:00,70.95,70.99,70.95,70.99,2301.0,64.0593,64.0954,64.0593,64.0954,2301.0
2018-03-16 13:20:00,70.96,70.98,70.95,70.96,3596.0,64.0683,64.0863,64.0593,64.0683,3596.0
2018-03-16 13:25:00,70.94,70.94,70.85,70.86,3756.0,64.0502,64.0502,63.969,63.978,3756.0
2018-03-16 13:30:00,70.85,70.85,70.79,70.81,7473.0,63.969,63.969,63.9148,63.9329,7473.0
2018-03-16 13:35:00,70.82,70.84,70.81,70.82,2862.0,63.9419,63.9599,63.9329,63.9419,2862.0
2018-03-16 13:40:00,70.83,70.83,70.68,70.68,4265.0,63.9509,63.9509,63.8155,63.8155,4265.0
2018-03-16 13:45:00,70.68,70.7,70.64,70.65,4755.0,63.8155,63.8335,63.7794,63.7884,4755.0
2018-03-16 13:50:00,70.67,70.71,70.65,70.7,2531.0,63.8065,63.8426,63.7884,63.8335,2531.0
2018-03-16 13:55:00,70.73,70.77,70.73,70.76,3211.0,63.8606,63.8967,63.8606,63.8877,3211.0
2018-03-16 14:00:00,70.77,70.8,70.76,70.78,3107.0,63.8967,63.9238,63.8877,63.9058,3107.0
2018-03-16 14:05:00,70.78,70.78,70.75,70.77,2365.0,63.9058,63.9058,63.8787,63.8967,2365.0
2018-03-16 14:10:00,70.76,70.79,70.7,70.79,8374.0,63.8877,63.9148,63.8335,63.9148,8374.0
2018-03-16 14:15:00,70.79,70.83,70.79,70.83,3912.0,63.9148,63.9509,63.9148,63.9509,3912.0
2018-03-16 14:20:00,70.83,70.89,70.82,70.89,2750.0,63.9509,64.0051,63.9419,64.0051,2750.0
2018-03-16 14:25:00,70.92,70.97,70.89,70.97,5494.0,64.0322,64.0773,64.0051,64.0773,5494.0
2018-03-16 14:30:00,70.97,70.98,70.94,70.95,8532.0,64.0773,64.0863,64.0502,64.0593,8532.0
2018-03-16 14:35:00,70.96,70.98,70.96,70.96,2102.0,64.0683,64.0863,64.0683,64.0683,2102.0
2018-03-16 14:40:00,70.97,70.98,70.92,70.98,5128.0,64.0773,64.0863,64.0322,64.0863,5128.0
2018-03-16 14:45:00,70.98,71.0,70.97,70.99,2717.0,64.0863,64.1044,64.0773,64.0954,2717.0
2018-03-16 14:50:00,70.98,71.03,70.98,71.03,4810.0,64.0863,64.1315,64.0863,64.1315,4810.0
2018-03-16 14:55:00,71.04,71.08,71.04,71.08,2565.0,64.1405,64.1766,64.1405,64.1766,2565.0
2018-03-16 15:00:00,71.09,71.11,71.08,71.09,3013.0,64.1857,64.2037,64.1766,64.1857,3013.0
2018-03-16 15:05:00,71.09,71.13,71.09,71.12,3974.0,64.1857,64.2218,64.1857,64.2127,3974.0
2018-03-16 15:10:00,71.13,71.14,71.09,71.09,4316.0,64.2218,64.2308,64.1857,64.1857,4316.0
2018-03-16 15:15:00,71.08,71.08,71.05,71.07,5458.0,64.1766,64.1766,64.1495,64.1676,5458.0
2018-03-16 15:20:00,71.08,71.15,71.08,71.15,6354.0,64.1766,64.2398,64.1766,64.2398,6354.0
2018-03-16 15:25:00,71.16,71.28,71.16,71.28,7007.0,64.2489,64.3572,64.2489,64.3572,7007.0
2018-03-16 15:30:00,71.29,71.29,71.24,71.28,14999.0,64.3662,64.3662,64.3211,64.3572,14999.0
2018-03-16 15:35:00,71.28,71.37,71.27,71.31,22827.0,64.3572,64.4385,64.3482,64.3843,22827.0
2018-03-16 15:40:00,71.32,71.32,71.23,71.27,14525.0,64.3933,64.3933,64.3121,64.3482,14525.0
2018-03-16 15:45:00,71.26,71.27,71.2,71.22,31671.0,64.3392,64.3482,64.285,64.303,31671.0
2018-03-16 15:50:00,71.23,71.28,71.2,71.22,26252.0,64.3121,64.3572,64.285,64.303,26252.0
2018-03-16 15:55:00,71.22,71.23,70.96,71.0,219315.0,64.303,64.3121,64.0683,64.1044,219315.0
2018-03-19 09:30:00,71.04,71.11,70.89,70.93,29192.0,64.1405,64.2037,64.0051,64.0412,29192.0
2018-03-19 09:35:00,70.96,71.37,70.96,71.27,4604.0,64.0683,64.4385,64.0683,64.3482,4604.0
2018-03-19 09:40:00,71.35,71.37,71.17,71.22,1862.0,64.4204,64.4385,64.2579,64.303,1862.0
2018-03-19 09:45:00,71.14,71.26,71.13,71.25,2396.0,64.2308,64.3392,64.2218,64.3301,2396.0
2018-03-19 09:50:00,71.25,71.36,71.12,71.13,5400.0,64.3301,64.4294,64.2127,64.2218,5400.0
2018-03-19 09:55:00,71.17,71.27,71.17,71.21,2400.0,64.2579,64.3482,64.2579,64.294,2400.0
2018-03-19 10:00:00,71.23,71.26,71.17,71.26,4607.0,64.3121,64.3392,64.2579,64.3392,4607.0
2018-03-19 10:05:00,71.23,71.39,71.23,71.39,2300.0,64.3121,64.4565,64.3121,64.4565,2300.0
2018-03-19 10:10:00,71.4,71.41,71.2,71.22,6933.0,64.4656,64.4746,64.285,64.303,6933.0
2018-03-19 10:15:00,71.23,71.31,71.21,71.22,7490.0,64.3121,64.3843,64.294,64.303,7490.0
2018-03-19 10:20:00,71.2,71.27,71.2,71.23,2100.0,64.285,64.3482,64.285,64.3121,2100.0
2018-03-19 10:25:00,71.26,71.26,71.17,71.2,2910.0,64.3392,64.3392,64.2579,64.285,2910.0
2018-03-19 10:30:00,71.21,71.33,71.18,71.19,5426.0,64.294,64.4024,64.2669,64.2759,5426.0
2018-03-19 10:35:00,71.19,71.21,71.16,71.19,2800.0,64.2759,64.294,64.2489,64.2759,2800.0
2018-03-19 10:40:00,71.2,71.24,71.11,71.11,3142.0,64.285,64.3211,64.2037,64.2037,3142.0
2018-03-19 10:45:00,71.07,71.07,71.03,71.04,2297.0,64.1676,64.1676,64.1315,64.1405,2297.0
2018-03-19 10:50:00,71.02,71.02,70.91,70.93,3700.0,64.1225,64.1225,64.0231,64.0412,3700.0
2018-03-19 10:55:00,70.93,70.94,70.88,70.88,3850.0,64.0412,64.0502,63.9961,63.9961,3850.0
2018-03-19 11:00:00,70.87,70.97,70.87,70.96,3755.0,63.987,64.0773,63.987,64.0683,3755.0
2018-03-19 11:05:00,70.96,71.03,70.96,71.03,3000.0,64.0683,64.1315,64.0683,64.1315,3000.0
2018-03-19 11:10:00,71.04,71.08,70.97,70.98,12609.0,64.1405,64.1766,64.0773,64.0863,12609.0
2018-03-19 11:15:00,70.95,70.98,70.92,70.98,3576.0,64.0593,64.0863,64.0322,64.0863,3576.0
2018-03-19 11:20:00,70.97,71.05,70.96,71.03,5551.0,64.0773,64.1495,64.0683,64.1315,5551.0
2018-03-19 11:25:00,71.07,71.09,71.04,71.04,2753.0,64.1676,64.1857,64.1405,64.1405,2753.0
2018-03-19 11:30:00,71.03,71.09,71.02,71.06,3150.0,64.1315,64.1857,64.1225,64.1586,3150.0
2018-03-19 11:35:00,71.09,71.1,71.07,71.1,2465.0,64.1857,64.1947,64.1676,64.1947,2465.0
2018-03-19 11:40:00,71.09,71.11,71.06,71.06,2719.0,64.1857,64.2037,64.1586,64.1586,2719.0
2018-03-19 11:45:00,71.06,71.09,71.0,71.04,5687.0,64.1586,64.1857,64.1044,64.1405,5687.0
2018-03-19 11:50:00,71.04,71.09,71.02,71.09,5734.0,64.1405,64.1857,64.1225,64.1857,5734.0
2018-03-19 11:55:00,71.07,71.09,70.94,70.98,9421.0,64.1676,64.1857,64.0502,64.0863,9421.0
2018-03-19 12:00:00,70.98,70.98,70.9,70.9,4763.0,64.0863,64.0863,64.0141,64.0141,4763.0
2018-03-19 12:05:00,70.91,70.95,70.87,70.91,4182.0,64.0231,64.0593,63.987,64.0231,4182.0
2018-03-19 12:10:00,70.89,70.92,70.83,70.84,3532.0,64.0051,64.0322,63.9509,63.9599,3532.0
2018-03-19 12:15:00,70.83,70.83,70.78,70.81,1500.0,63.9509,63.9509,63.9058,63.9329,1500.0
2018-03-19 12:20:00,70.81,70.82,70.75,70.75,2203.0,63.9329,63.9419,63.8787,63.8787,2203.0
2018-03-19 12:25:00,70.75,70.77,70.72,70.77,2072.0,63.8787,63.8967,63.8516,63.8967,2072.0
2018-03-19 12:30:00,70.81,70.81,70.73,70.74,5204.0,63.9329,63.9329,63.8606,63.8697,5204.0
2018-03-19 12:35:00,70.75,70.76,70.71,70.75,2100.0,63.8787,63.8877,63.8426,63.8787,2100.0
2018-03-19 12:40:00,70.7,70.74,70.69,70.7,2500.0,63.8335,63.8697,63.8245,63.8335,2500.0
2018-03-19 12:45:00,70.68,70.68,70.57,70.59,2817.0,63.8155,63.8155,63.7162,63.7342,2817.0
2018-03-19 12:50:00,70.57,70.64,70.56,70.63,4300.0,63.7162,63.7794,63.7071,63.7703,4300.0
2018-03-19 12:55:00,70.65,70.73,70.62,70.73,8888.0,63.7884,63.8606,63.7613,63.8606,8888.0
2018-03-19 13:00:00,70.73,70.76,70.52,70.52,7524.0,63.8606,63.8877,63.671,63.671,7524.0
2018-03-19 13:05:00,70.5,70.52,70.33,70.37,5255.0,63.653,63.671,63.4995,63.5356,5255.0
2018-03-19 13:10:00,70.37,70.39,70.33,70.37,2800.0,63.5356,63.5536,63.4995,63.5356,2800.0
2018-03-19 13:15:00,70.38,70.49,70.38,70.45,3625.0,63.5446,63.6439,63.5446,63.6078,3625.0
2018-03-19 13:20:00,70.45,70.45,70.32,70.35,4634.0,63.6078,63.6078,63.4904,63.5175,4634.0
2018-03-19 13:25:00,70.35,70.35,70.22,70.24,12052.0,63.5175,63.5175,63.4002,63.4182,12052.0
2018-03-19 13:30:00,70.28,70.35,70.28,70.3,5235.0,63.4543,63.5175,63.4543,63.4724,5235.0
2018-03-19 13:35:00,70.3,70.35,70.29,70.35,5755.0,63.4724,63.5175,63.4634,63.5175,5755.0
2018-03-19 13:40:00,70.37,70.41,70.36,70.41,3915.0,63.5356,63.5717,63.5266,63.5717,3915.0
2018-03-19 13:45:00,70.41,70.48,70.4,70.44,6050.0,63.5717,63.6349,63.5627,63.5988,6050.0
2018-03-19 13:50:00,70.44,70.45,70.4,70.4,2903.0,63.5988,63.6078,63.5627,63.5627,2903.0
2018-03-19 13:55:00,70.39,70.47,70.36,70.36,19505.0,63.5536,63.6259,63.5266,63.5266,19505.0
2018-03-19 14:00:00,70.39,70.45,70.39,70.41,13154.0,63.5536,63.6078,63.5536,63.5717,13154.0
2018-03-19 14:05:00,70.4,70.42,70.37,70.39,6207.0,63.5627,63.5807,63.5356,63.5536,6207.0
2018-03-19 14:10:00,70.39,70.42,70.37,70.4,6052.0,63.5536,63.5807,63.5356,63.5627,6052.0
2018-03-19 14:15:00,70.39,70.49,70.37,70.37,7795.0,63.5536,63.6439,63.5356,63.5356,7795.0
2018-03-19 14:20:00,70.36,70.36,70.3,70.31,7602.0,63.5266,63.5266,63.4724,63.4814,7602.0
2018-03-19 14:25:00,70.3,70.42,70.3,70.42,3640.0,63.4724,63.5807,63.4724,63.5807,3640.0
2018-03-19 14:30:00,70.41,70.41,70.28,70.29,8842.0,63.5717,63.5717,63.4543,63.4634,8842.0
2018-03-19 14:35:00,70.3,70.3,70.17,70.18,7160.0,63.4724,63.4724,63.355,63.364,7160.0
2018-03-19 14:40:00,70.2,70.2,70.07,70.15,5800.0,63.3821,63.3821,63.2647,63.337,5800.0
2018-03-19 14:45:00,70.18,70.21,70.16,70.18,6404.0,63.364,63.3911,63.346,63.364,6404.0
2018-03-19 14:50:00,70.16,70.32,70.15,70.28,10643.0,63.346,63.4904,63.337,63.4543,10643.0
2018-03-19 14:55:00,70.3,70.37,70.3,70.33,4232.0,63.4724,63.5356,63.4724,63.4995,4232.0
2018-03-19 15:00:00,70.32,70.35,70.25,70.34,9076.0,63.4904,63.5175,63.4272,63.5085,9076.0
2018-03-19 15:05:00,70.35,70.38,70.23,70.27,12438.0,63.5175,63.5446,63.4092,63.4453,12438.0
2018-03-19 15:10:00,70.29,70.3,70.22,70.27,19581.0,63.4634,63.4724,63.4002,63.4453,19581.0
2018-03-19 15:15:00,70.29,70.48,70.28,70.46,7849.0,63.4634,63.6349,63.4543,63.6168,7849.0
2018-03-19 15:20:00,70.46,70.5,70.42,70.42,8272.0,63.6168,63.653,63.5807,63.5807,8272.0
2018-03-19 15:25:00,70.42,70.44,70.35,70.41,15981.0,63.5807,63.5988,63.5175,63.5717,15981.0
2018-03-19 15:30:00,70.39,70.43,70.34,70.38,10382.0,63.5536,63.5898,63.5085,63.5446,10382.0
2018-03-19 15:35:00,70.37,70.55,70.33,70.52,10685.0,63.5356,63.6981,63.4995,63.671,10685.0
2018-03-19 15:40:00,70.51,70.51,70.42,70.46,14820.0,63.662,63.662,63.5807,63.6168,14820.0
2018-03-19 15:45:00,70.42,70.5,70.39,70.41,19491.0,63.5807,63.653,63.5536,63.5717,19491.0
2018-03-19 15:50:00,70.38,70.4,70.34,70.4,24322.0,63.5446,63.5627,63.5085,63.5627,24322.0
2018-03-19 15:55:00,70.4,70.59,70.4,70.53,66049.0,63.5627,63.7342,63.5627,63.68,66049.0
2018-03-20 09:30:00,70.8,71.0,70.6,70.81,9047.0,63.9238,64.1044,63.7433,63.9329,9047.0
2018-03-20 09:35:00,70.79,70.82,70.57,70.58,3110.0,63.9148,63.9419,63.7162,63.7252,3110.0
2018-03-20 09:40:00,70.64,70.82,70.62,70.77,1600.0,63.7794,63.9419,63.7613,63.8967,1600.0
2018-03-20 09:45:00,70.68,70.81,70.68,70.77,1625.0,63.8155,63.9329,63.8155,63.8967,1625.0
2018-03-20 09:50:00,70.8,70.9,70.79,70.9,636.0,63.9238,64.0141,63.9148,64.0141,636.0
2018-03-20 09:55:00,70.86,70.9,70.84,70.87,1731.0,63.978,64.0141,63.9599,63.987,1731.0
2018-03-20 10:00:00,70.91,70.94,70.85,70.94,2502.0,64.0231,64.0502,63.969,64.0502,2502.0
2018-03-20 10:05:00,70.91,70.98,70.91,70.91,2116.0,64.0231,64.0863,64.0231,64.0231,2116.0
2018-03-20 10:10:00,70.92,70.92,70.83,70.83,1300.0,64.0322,64.0322,63.9509,63.9509,1300.0
2018-03-20 10:15:00,70.83,70.93,70.82,70.93,2197.0,63.9509,64.0412,63.9419,64.0412,2197.0
2018-03-20 10:20:00,70.91,71.01,70.91,71.01,1075.0,64.0231,64.1134,64.0231,64.1134,1075.0
2018-03-20 10:25:00,71.01,71.1,70.98,71.1,3241.0,64.1134,64.1947,64.0863,64.1947,3241.0
2018-03-20 10:30:00,71.16,71.19,71.09,71.09,1845.0,64.2489,64.2759,64.1857,64.1857,1845.0
2018-03-20 10:35:00,71.08,71.09,70.97,70.99,4684.0,64.1766,64.1857,64.0773,64.0954,4684.0
2018-03-20 10:40:00,71.01,71.02,70.96,70.96,4700.0,64.1134,64.1225,64.0683,64.0683,4700.0
2018-03-20 10:45:00,70.96,71.05,70.94,70.98,3069.0,64.0683,64.1495,64.0502,64.0863,3069.0
2018-03-20 10:50:00,70.98,71.02,70.94,71.01,4199.0,64.0863,64.1225,64.0502,64.1134,4199.0
2018-03-20 10:55:00,71.01,71.13,71.01,71.13,2700.0,64.1134,64.2218,64.1134,64.2218,2700.0
2018-03-20 11:00:00,71.16,71.16,71.06,71.06,2400.0,64.2489,64.2489,64.1586,64.1586,2400.0
2018-03-20 11:05:00,71.06,71.07,71.03,71.04,2100.0,64.1586,64.1676,64.1315,64.1405,2100.0
2018-03-20 11:10:00,71.02,71.04,70.95,70.96,6016.0,64.1225,64.1405,64.0593,64.0683,6016.0
2018-03-20 11:15:00,70.97,71.01,70.92,70.95,7441.0,64.0773,64.1134,64.0322,64.0593,7441.0
2018-03-20 11:20:00,70.99,71.03,70.98,71.03,2100.0,64.0954,64.1315,64.0863,64.1315,2100.0
2018-03-20 11:25:00,71.02,71.07,71.02,71.05,2085.0,64.1225,64.1676,64.1225,64.1495,2085.0
2018-03-20 11:30:00,71.08,71.09,71.04,71.05,2233.0,64.1766,64.1857,64.1405,64.1495,2233.0
2018-03-20 11:35:00,71.04,71.12,71.03,71.12,1941.0,64.1405,64.2127,64.1315,64.2127,1941.0
2018-03-20 11:40:00,71.11,71.11,71.02,71.06,5311.0,64.2037,64.2037,64.1225,64.1586,5311.0
2018-03-20 11:45:00,71.05,71.07,71.01,71.05,9230.0,64.1495,64.1676,64.1134,64.1495,9230.0
2018-03-20 11:50:00,71.05,71.07,71.01,71.03,8887.0,64.1495,64.1676,64.1134,64.1315,8887.0
2018-03-20 11:55:00,71.03,71.09,71.01,71.03,7405.0,64.1315,64.1857,64.1134,64.1315,7405.0
2018-03-20 12:00:00,71.03,71.06,71.0,71.01,6527.0,64.1315,64.1586,64.1044,64.1134,6527.0
2018-03-20 12:05:00,71.02,71.04,70.99,70.99,4504.0,64.1225,64.1405,64.0954,64.0954,4504.0
2018-03-20 12:10:00,70.99,71.02,70.97,71.0,5942.0,64.0954,64.1225,64.0773,64.1044,5942.0
2018-03-20 12:15:00,71.0,71.01,70.96,70.96,2076.0,64.1044,64.1134,64.0683,64.0683,2076.0
2018-03-20 12:20:00,70.99,71.0,70.94,70.98,1990.0,64.0954,64.1044,64.0502,64.0863,1990.0
2018-03-20 12:25:00,70.99,70.99,70.91,70.91,3220.0,64.0954,64.0954,64.0231,64.0231,3220.0
2018-03-20 12:30:00,70.91,70.96,70.91,70.91,4585.0,64.0231,64.0683,64.0231,64.0231,4585.0
2018-03-20 12:35:00,70.9,70.92,70.84,70.84,2348.0,64.0141,64.0322,63.9599,63.9599,2348.0
2018-03-20 12:40:00,70.84,70.86,70.8,70.81,5400.0,63.9599,63.978,63.9238,63.9329,5400.0
2018-03-20 12:45:00,70.81,70.81,70.8,70.8,1498.0,63.9329,63.9329,63.9238,63.9238,1498.0
2018-03-20 12:50:00,70.79,70.82,70.78,70.82,1411.0,63.9148,63.9419,63.9058,63.9419,1411.0
2018-03-20 12:55:00,70.82,70.89,70.82,70.89,2300.0,63.9419,64.0051,63.9419,64.0051,2300.0
2018-03-20 13:00:00,70.89,70.98,70.88,70.97,3495.0,64.0051,64.0863,63.9961,64.0773,3495.0
2018-03-20 13:05:00,70.96,70.98,70.95,70.95,1493.0,64.0683,64.0863,64.0593,64.0593,1493.0
2018-03-20 13:10:00,70.94,70.94,70.9,70.91,2016.0,64.0502,64.0502,64.0141,64.0231,2016.0
2018-03-20 13:15:00,70.89,70.89,70.85,70.85,2686.0,64.0051,64.0051,63.969,63.969,2686.0
2018-03-20 13:20:00,70.86,70.9,70.86,70.89,8795.0,63.978,64.0141,63.978,64.0051,8795.0
2018-03-20 13:25:00,70.89,70.9,70.82,70.84,4204.0,64.0051,64.0141,63.9419,63.9599,4204.0
2018-03-20 13:30:00,70.82,70.84,70.77,70.77,4572.0,63.9419,63.9599,63.8967,63.8967,4572.0
2018-03-20 13:35:00,70.77,70.79,70.76,70.78,3277.0,63.8967,63.9148,63.8877,63.9058,3277.0
2018-03-20 13:40:00,70.79,70.82,70.78,70.78,2366.0,63.9148,63.9419,63.9058,63.9058,2366.0
2018-03-20 13:45:00,70.78,70.78,70.73,70.74,3600.0,63.9058,63.9058,63.8606,63.8697,3600.0
2018-03-20 13:50:00,70.75,70.76,70.73,70.73,4209.0,63.8787,63.8877,63.8606,63.8606,4209.0
2018-03-20 13:55:00,70.74,70.75,70.71,70.72,4820.0,63.8697,63.8787,63.8426,63.8516,4820.0
2018-03-20 14:00:00,70.7,70.82,70.65,70.78,19039.0,63.8335,63.9419,63.7884,63.9058,19039.0
2018-03-20 14:05:00,70.78,70.82,70.77,70.78,6987.0,63.9058,63.9419,63.8967,63.9058,6987.0
2018-03-20 14:10:00,70.79,70.81,70.75,70.78,5518.0,63.9148,63.9329,63.8787,63.9058,5518.0
2018-03-20 14:15:00,70.8,70.84,70.78,70.83,3166.0,63.9238,63.9599,63.9058,63.9509,3166.0
2018-03-20 14:20:00,70.84,70.91,70.83,70.87,4340.0,63.9599,64.0231,63.9509,63.987,4340.0
2018-03-20 14:25:00,70.88,70.92,70.87,70.9,3886.0,63.9961,64.0322,63.987,64.0141,3886.0
2018-03-20 14:30:00,70.93,70.93,70.9,70.91,1204.0,64.0412,64.0412,64.0141,64.0231,1204.0
2018-03-20 14:35:00,70.9,70.9,70.86,70.88,6107.0,64.0141,64.0141,63.978,63.9961,6107.0
2018-03-20 14:40:00,70.87,70.9,70.84,70.9,4203.0,63.987,64.0141,63.9599,64.0141,4203.0
2018-03-20 14:45:00,70.89,70.9,70.86,70.87,4418.0,64.0051,64.0141,63.978,63.987,4418.0
2018-03-20 14:50:00,70.88,70.93,70.88,70.92,4833.0,63.9961,64.0412,63.9961,64.0322,4833.0
2018-03-20 14:55:00,70.91,70.93,70.82,70.88,5973.0,64.0231,64.0412,63.9419,63.9961,5973.0
2018-03-20 15:00:00,70.87,70.91,70.83,70.91,8941.0,63.987,64.0231,63.9509,64.0231,8941.0
2018-03-20 15:05:00,70.92,70.96,70.92,70.94,5580.0,64.0322,64.0683,64.0322,64.0502,5580.0
2018-03-20 15:10:00,70.93,71.01,70.89,71.01,13075.0,64.0412,64.1134,64.0051,64.1134,13075.0
2018-03-20 15:15:00,71.02,71.02,70.88,70.9,11360.0,64.1225,64.1225,63.9961,64.0141,11360.0
2018-03-20 15:20:00,70.9,70.91,70.82,70.82,6408.0,64.0141,64.0231,63.9419,63.9419,6408.0
2018-03-20 15:25:00,70.83,70.84,70.81,70.84,8188.0,63.9509,63.9599,63.9329,63.9599,8188.0
2018-03-20 15:30:00,70.86,70.93,70.83,70.87,11570.0,63.978,64.0412,63.9509,63.987,11570.0
2018-03-20 15:35:00,70.87,70.87,70.74,70.79,17627.0,63.987,63.987,63.8697,63.9148,17627.0
2018-03-20 15:40:00,70.79,70.81,70.74,70.74,10250.0,63.9148,63.9329,63.8697,63.8697,10250.0
2018-03-20 15:45:00,70.75,70.88,70.75,70.88,18206.0,63.8787,63.9961,63.8787,63.9961,18206.0
2018-03-20 15:50:00,70.87,70.89,70.79,70.82,27361.0,63.987,64.0051,63.9148,63.9419,27361.0
2018-03-20 15:55:00,70.81,70.83,70.8,70.83,39865.0,63.9329,63.9509,63.9238,63.9509,39865.0
2018-03-21 09:30:00,70.91,71.04,70.63,70.8,12991.0,64.0231,64.1405,63.7703,63.9238,12991.0
2018-03-21 09:35:00,70.72,70.78,70.66,70.78,3100.0,63.8516,63.9058,63.7974,63.9058,3100.0
2018-03-21 09:40:00,70.74,70.77,70.66,70.67,4900.0,63.8697,63.8967,63.7974,63.8065,4900.0
2018-03-21 09:45:00,70.69,70.75,70.5,70.5,5706.0,63.8245,63.8787,63.653,63.653,5706.0
2018-03-21 09:50:00,70.47,70.64,70.47,70.56,2405.0,63.6259,63.7794,63.6259,63.7071,2405.0
2018-03-21 09:55:00,70.61,70.72,70.61,70.7,2400.0,63.7523,63.8516,63.7523,63.8335,2400.0
2018-03-21 10:00:00,70.73,70.73,70.6,70.66,3912.0,63.8606,63.8606,63.7433,63.7974,3912.0
2018-03-21 10:05:00,70.71,70.77,70.71,70.75,1200.0,63.8426,63.8967,63.8426,63.8787,1200.0
2018-03-21 10:10:00,70.75,70.78,70.66,70.7,1637.0,63.8787,63.9058,63.7974,63.8335,1637.0
2018-03-21 10:15:00,70.7,70.71,70.63,70.63,4557.0,63.8335,63.8426,63.7703,63.7703,4557.0
2018-03-21 10:20:00,70.61,70.61,70.51,70.51,2086.0,63.7523,63.7523,63.662,63.662,2086.0
2018-03-21 10:25:00,70.53,70.57,70.5,70.54,4376.0,63.68,63.7162,63.653,63.6891,4376.0
2018-03-21 10:30:00,70.53,70.56,70.53,70.55,1800.0,63.68,63.7071,63.68,63.6981,1800.0
2018-03-21 10:35:00,70.56,70.57,70.52,70.55,4815.0,63.7071,63.7162,63.671,63.6981,4815.0
2018-03-21 10:40:00,70.55,70.6,70.55,70.59,5200.0,63.6981,63.7433,63.6981,63.7342,5200.0
2018-03-21 10:45:00,70.59,70.63,70.58,70.59,6063.0,63.7342,63.7703,63.7252,63.7342,6063.0
2018-03-21 10:50:00,70.59,70.61,70.51,70.54,4773.0,63.7342,63.7523,63.662,63.6891,4773.0
2018-03-21 10:55:00,70.56,70.56,70.45,70.47,3800.0,63.7071,63.7071,63.6078,63.6259,3800.0
2018-03-21 11:00:00,70.43,70.45,70.42,70.42,1357.0,63.5898,63.6078,63.5807,63.5807,1357.0
2018-03-21 11:05:00,70.45,70.51,70.44,70.51,5369.0,63.6078,63.662,63.5988,63.662,5369.0
2018-03-21 11:10:00,70.48,70.52,70.45,70.46,2900.0,63.6349,63.671,63.6078,63.6168,2900.0
2018-03-21 11:15:00,70.45,70.53,70.45,70.53,1130.0,63.6078,63.68,63.6078,63.68,1130.0
2018-03-21 11:20:00,70.53,70.53,70.46,70.46,6557.0,63.68,63.68,63.6168,63.6168,6557.0
2018-03-21 11:25:00,70.46,70.47,70.45,70.47,1672.0,63.6168,63.6259,63.6078,63.6259,1672.0
2018-03-21 11:30:00,70.48,70.52,70.48,70.51,4101.0,63.6349,63.671,63.6349,63.662,4101.0
2018-03-21 11:35:00,70.5,70.67,70.5,70.67,17762.0,63.653,63.8065,63.653,63.8065,17762.0
2018-03-21 11:40:00,70.67,70.7,70.62,70.62,7983.0,63.8065,63.8335,63.7613,63.7613,7983.0
2018-03-21 11:45:00,70.63,70.7,70.63,70.67,3157.0,63.7703,63.8335,63.7703,63.8065,3157.0
2018-03-21 11:50:00,70.67,70.72,70.65,70.69,3535.0,63.8065,63.8516,63.7884,63.8245,3535.0
2018-03-21 11:55:00,70.72,70.75,70.68,70.69,4686.0,63.8516,63.8787,63.8155,63.8245,4686.0
2018-03-21 12:00:00,70.69,70.69,70.63,70.65,2116.0,63.8245,63.8245,63.7703,63.7884,2116.0
2018-03-21 12:05:00,70.66,70.75,70.66,70.72,4247.0,63.7974,63.8787,63.7974,63.8516,4247.0
2018-03-21 12:10:00,70.71,70.72,70.7,70.72,2290.0,63.8426,63.8516,63.8335,63.8516,2290.0
2018-03-21 12:15:00,70.74,70.75,70.69,70.72,4055.0,63.8697,63.8787,63.8245,63.8516,4055.0
2018-03-21 12:20:00,70.72,70.74,70.66,70.68,4100.0,63.8516,63.8697,63.7974,63.8155,4100.0
2018-03-21 12:25:00,70.68,70.68,70.59,70.59,2400.0,63.8155,63.8155,63.7342,63.7342,2400.0
2018-03-21 12:30:00,70.59,70.59,70.54,70.54,900.0,63.7342,63.7342,63.6891,63.6891,900.0
2018-03-21 12:35:00,70.56,70.64,70.55,70.64,4391.0,63.7071,63.7794,63.6981,63.7794,4391.0
2018-03-21 12:40:00,70.64,70.65,70.58,70.58,2418.0,63.7794,63.7884,63.7252,63.7252,2418.0
2018-03-21 12:45:00,70.59,70.63,70.57,70.62,6529.0,63.7342,63.7703,63.7162,63.7613,6529.0
2018-03-21 12:50:00,70.62,70.64,70.61,70.64,1141.0,63.7613,63.7794,63.7523,63.7794,1141.0
2018-03-21 12:55:00,70.66,70.67,70.64,70.65,3884.0,63.7974,63.8065,63.7794,63.7884,3884.0
2018-03-21 13:00:00,70.65,70.66,70.58,70.65,8698.0,63.7884,63.7974,63.7252,63.7884,8698.0
2018-03-21 13:05:00,70.63,70.63,70.6,70.6,1000.0,63.7703,63.7703,63.7433,63.7433,1000.0
2018-03-21 13:10:00,70.57,70.58,70.55,70.56,1343.0,63.7162,63.7252,63.6981,63.7071,1343.0
2018-03-21 13:15:00,70.56,70.56,70.53,70.53,900.0,63.7071,63.7071,63.68,63.68,900.0
2018-03-21 13:20:00,70.53,70.56,70.53,70.56,950.0,63.68,63.7071,63.68,63.7071,950.0
2018-03-21 13:25:00,70.57,70.61,70.55,70.55,2795.0,63.7162,63.7523,63.6981,63.6981,2795.0
2018-03-21 13:30:00,70.58,70.63,70.58,70.61,2200.0,63.7252,63.7703,63.7252,63.7523,2200.0
2018-03-21 13:35:00,70.62,70.65,70.59,70.6,2665.0,63.7613,63.7884,63.7342,63.7433,2665.0
2018-03-21 13:40:00,70.59,70.62,70.58,70.58,1050.0,63.7342,63.7613,63.7252,63.7252,1050.0
2018-03-21 13:45:00,70.59,70.6,70.51,70.56,6206.0,63.7342,63.7433,63.662,63.7071,6206.0
2018-03-21 13:50:00,70.55,70.57,70.54,70.56,3163.0,63.6981,63.7162,63.6891,63.7071,3163.0
2018-03-21 13:55:00,70.56,70.68,70.55,70.58,15335.0,63.7071,63.8155,63.6981,63.7252,15335.0
2018-03-21 14:00:00,70.57,70.78,70.37,70.54,33088.0,63.7162,63.9058,63.5356,63.6891,33088.0
2018-03-21 14:05:00,70.49,70.71,70.49,70.62,30939.0,63.6439,63.8426,63.6439,63.7613,30939.0
2018-03-21 14:10:00,70.62,70.69,70.54,70.63,9069.0,63.7613,63.8245,63.6891,63.7703,9069.0
2018-03-21 14:15:00,70.61,70.77,70.6,70.73,9291.0,63.7523,63.8967,63.7433,63.8606,9291.0
2018-03-21 14:20:00,70.75,70.75,70.61,70.65,6068.0,63.8787,63.8787,63.7523,63.7884,6068.0
2018-03-21 14:25:00,70.64,70.66,70.55,70.63,4181.0,63.7794,63.7974,63.6981,63.7703,4181.0
2018-03-21 14:30:00,70.65,70.7,70.58,70.66,9098.0,63.7884,63.8335,63.7252,63.7974,9098.0
2018-03-21 14:35:00,70.65,70.67,70.54,70.58,8211.0,63.7884,63.8065,63.6891,63.7252,8211.0
2018-03-21 14:40:00,70.54,70.57,70.43,70.56,4290.0,63.6891,63.7162,63.5898,63.7071,4290.0
2018-03-21 14:45:00,70.56,70.56,70.42,70.44,2948.0,63.7071,63.7071,63.5807,63.5988,2948.0
2018-03-21 14:50:00,70.43,70.43,70.32,70.39,5480.0,63.5898,63.5898,63.4904,63.5536,5480.0
2018-03-21 14:55:00,70.42,70.46,70.4,70.45,2825.0,63.5807,63.6168,63.5627,63.6078,2825.0
2018-03-21 15:00:00,70.45,70.53,70.45,70.52,5651.0,63.6078,63.68,63.6078,63.671,5651.0
2018-03-21 15:05:00,70.54,70.54,70.38,70.5,7350.0,63.6891,63.6891,63.5446,63.653,7350.0
2018-03-21 15:10:00,70.51,70.67,70.45,70.67,21897.0,63.662,63.8065,63.6078,63.8065,21897.0
2018-03-21 15:15:00,70.67,70.67,70.57,70.61,6955.0,63.8065,63.8065,63.7162,63.7523,6955.0
2018-03-21 15:20:00,70.61,70.65,70.55,70.58,10462.0,63.7523,63.7884,63.6981,63.7252,10462.0
2018-03-21 15:25:00,70.58,70.58,70.44,70.47,11456.0,63.7252,63.7252,63.5988,63.6259,11456.0
2018-03-21 15:30:00,70.45,70.49,70.44,70.49,6902.0,63.6078,63.6439,63.5988,63.6439,6902.0
2018-03-21 15:35:00,70.48,70.55,70.48,70.49,9714.0,63.6349,63.6981,63.6349,63.6439,9714.0
2018-03-21 15:40:00,70.49,70.49,70.37,70.38,12873.0,63.6439,63.6439,63.5356,63.5446,12873.0
2018-03-21 15:45:00,70.37,70.49,70.36,70.48,12200.0,63.5356,63.6439,63.5266,63.6349,12200.0
2018-03-21 15:50:00,70.47,70.47,70.34,70.35,22145.0,63.6259,63.6259,63.5085,63.5175,22145.0
2018-03-21 15:55:00,70.35,70.36,70.24,70.25,33924.0,63.5175,63.5266,63.4182,63.4272,33924.0
2018-03-22 09:30:00,69.76,69.9,69.28,69.9,10786.0,62.9848,63.1112,62.5515,63.1112,10786.0
2018-03-22 09:35:00,69.96,70.07,69.96,70.03,5857.0,63.1654,63.2647,63.1654,63.2286,5857.0
2018-03-22 09:40:00,70.02,70.09,69.91,69.91,4718.0,63.2196,63.2828,63.1203,63.1203,4718.0
2018-03-22 09:45:00,69.93,70.01,69.87,70.0,3100.0,63.1383,63.2106,63.0841,63.2015,3100.0
2018-03-22 09:50:00,70.06,70.09,69.99,70.01,8908.0,63.2557,63.2828,63.1925,63.2106,8908.0
2018-03-22 09:55:00,70.05,70.08,69.99,70.01,17237.0,63.2467,63.2738,63.1925,63.2106,17237.0
2018-03-22 10:00:00,69.99,70.1,69.97,70.06,3307.0,63.1925,63.2918,63.1744,63.2557,3307.0
2018-03-22 10:05:00,70.05,70.07,69.99,70.06,3285.0,63.2467,63.2647,63.1925,63.2557,3285.0
2018-03-22 10:10:00,70.06,70.29,70.02,70.29,3500.0,63.2557,63.4634,63.2196,63.4634,3500.0
2018-03-22 10:15:00,70.28,70.32,70.18,70.32,15373.0,63.4543,63.4904,63.364,63.4904,15373.0
2018-03-22 10:20:00,70.33,70.33,70.26,70.28,8576.0,63.4995,63.4995,63.4363,63.4543,8576.0
2018-03-22 10:25:00,70.28,70.32,70.22,70.25,9392.0,63.4543,63.4904,63.4002,63.4272,9392.0
2018-03-22 10:30:00,70.24,70.28,70.13,70.24,4066.0,63.4182,63.4543,63.3189,63.4182,4066.0
2018-03-22 10:35:00,70.27,70.33,70.24,70.31,7836.0,63.4453,63.4995,63.4182,63.4814,7836.0
2018-03-22 10:40:00,70.29,70.3,70.22,70.26,4580.0,63.4634,63.4724,63.4002,63.4363,4580.0
2018-03-22 10:45:00,70.24,70.26,70.07,70.13,7303.0,63.4182,63.4363,63.2647,63.3189,7303.0
2018-03-22 10:50:00,70.14,70.14,70.03,70.04,6533.0,63.3279,63.3279,63.2286,63.2376,6533.0
2018-03-22 10:55:00,70.03,70.04,69.9,69.92,2913.0,63.2286,63.2376,63.1112,63.1293,2913.0
2018-03-22 11:00:00,69.98,70.06,69.94,70.03,3594.0,63.1835,63.2557,63.1474,63.2286,3594.0
2018-03-22 11:05:00,70.05,70.05,70.01,70.03,3354.0,63.2467,63.2467,63.2106,63.2286,3354.0
2018-03-22 11:10:00,70.02,70.03,69.97,69.97,10188.0,63.2196,63.2286,63.1744,63.1744,10188.0
2018-03-22 11:15:00,69.97,70.07,69.95,70.06,3700.0,63.1744,63.2647,63.1564,63.2557,3700.0
2018-03-22 11:20:00,70.04,70.04,69.93,69.99,3800.0,63.2376,63.2376,63.1383,63.1925,3800.0
2018-03-22 11:25:00,70.0,70.0,69.96,69.98,3300.0,63.2015,63.2015,63.1654,63.1835,3300.0
2018-03-22 11:30:00,70.01,70.02,69.93,69.93,3249.0,63.2106,63.2196,63.1383,63.1383,3249.0
2018-03-22 11:35:00,69.88,69.89,69.82,69.89,8331.0,63.0932,63.1022,63.039,63.1022,8331.0
2018-03-22 11:40:00,69.88,69.88,69.71,69.73,4450.0,63.0932,63.0932,62.9397,62.9577,4450.0
2018-03-22 11:45:00,69.73,69.75,69.68,69.72,3710.0,62.9577,62.9758,62.9126,62.9487,3710.0
2018-03-22 11:50:00,69.72,69.85,69.72,69.83,6133.0,62.9487,63.0661,62.9487,63.048,6133.0
2018-03-22 11:55:00,69.84,69.85,69.71,69.71,3564.0,63.0571,63.0661,62.9397,62.9397,3564.0
2018-03-22 12:00:00,69.72,69.73,69.64,69.73,7039.0,62.9487,62.9577,62.8765,62.9577,7039.0
2018-03-22 12:05:00,69.74,69.83,69.72,69.83,10041.0,62.9668,63.048,62.9487,63.048,10041.0
2018-03-22 12:10:00,69.88,69.92,69.86,69.9,7223.0,63.0932,63.1293,63.0751,63.1112,7223.0
2018-03-22 12:15:00,69.85,70.04,69.81,70.02,5863.0,63.0661,63.2376,63.03,63.2196,5863.0
2018-03-22 12:20:00,70.05,70.06,69.97,69.97,2450.0,63.2467,63.2557,63.1744,63.1744,2450.0
2018-03-22 12:25:00,69.93,70.15,69.91,70.14,4800.0,63.1383,63.337,63.1203,63.3279,4800.0
2018-03-22 12:30:00,70.17,70.2,70.11,70.18,8550.0,63.355,63.3821,63.3008,63.364,8550.0
2018-03-22 12:35:00,70.2,70.25,70.18,70.18,3934.0,63.3821,63.4272,63.364,63.364,3934.0
2018-03-22 12:40:00,70.22,70.22,70.13,70.13,3100.0,63.4002,63.4002,63.3189,63.3189,3100.0
2018-03-22 12:45:00,70.14,70.19,70.1,70.13,7929.0,63.3279,63.3731,63.2918,63.3189,7929.0
2018-03-22 12:50:00,70.16,70.25,70.14,70.18,4100.0,63.346,63.4272,63.3279,63.364,4100.0
2018-03-22 12:55:00,70.19,70.21,70.12,70.14,12409.0,63.3731,63.3911,63.3099,63.3279,12409.0
2018-03-22 13:00:00,70.12,70.12,69.88,69.96,6729.0,63.3099,63.3099,63.0932,63.1654,6729.0
2018-03-22 13:05:00,69.99,69.99,69.9,69.96,3300.0,63.1925,63.1925,63.1112,63.1654,3300.0
2018-03-22 13:10:00,69.97,69.99,69.88,69.94,2967.0,63.1744,63.1925,63.0932,63.1474,2967.0
2018-03-22 13:15:00,69.97,70.01,69.92,70.0,2910.0,63.1744,63.2106,63.1293,63.2015,2910.0
2018-03-22 13:20:00,69.98,70.11,69.97,70.11,10019.0,63.1835,63.3008,63.1744,63.3008,10019.0
2018-03-22 13:25:00,70.12,70.19,70.1,70.15,4927.0,63.3099,63.3731,63.2918,63.337,4927.0
2018-03-22 13:30:00,70.16,70.19,70.03,70.1,6521.0,63.346,63.3731,63.2286,63.2918,6521.0
2018-03-22 13:35:00,70.13,70.15,70.08,70.08,2200.0,63.3189,63.337,63.2738,63.2738,2200.0
2018-03-22 13:40:00,70.06,70.11,70.05,70.09,2803.0,63.2557,63.3008,63.2467,63.2828,2803.0
2018-03-22 13:45:00,70.11,70.13,70.04,70.04,8511.0,63.3008,63.3189,63.2376,63.2376,8511.0
2018-03-22 13:50:00,70.04,70.06,70.0,70.0,10903.0,63.2376,63.2557,63.2015,63.2015,10903.0
2018-03-22 13:55:00,70.01,70.06,69.95,69.99,5507.0,63.2106,63.2557,63.1564,63.1925,5507.0
2018-03-22 14:00:00,69.98,70.01,69.92,69.95,4955.0,63.1835,63.2106,63.1293,63.1564,4955.0
2018-03-22 14:05:00,69.95,69.96,69.86,69.87,2803.0,63.1564,63.1654,63.0751,63.0841,2803.0
2018-03-22 14:10:00,69.87,69.87,69.8,69.86,2753.0,63.0841,63.0841,63.0209,63.0751,2753.0
2018-03-22 14:15:00,69.87,69.9,69.85,69.9,4386.0,63.0841,63.1112,63.0661,63.1112,4386.0
2018-03-22 14:20:00,69.88,69.89,69.67,69.67,4823.0,63.0932,63.1022,62.9036,62.9036,4823.0
2018-03-22 14:25:00,69.7,69.7,69.56,69.57,3775.0,62.9307,62.9307,62.8043,62.8133,3775.0
2018-03-22 14:30:00,69.56,69.56,69.46,69.47,6889.0,62.8043,62.8043,62.714,62.723,6889.0
2018-03-22 14:35:00,69.45,69.54,69.41,69.54,5370.0,62.7049,62.7862,62.6688,62.7862,5370.0
2018-03-22 14:40:00,69.54,69.54,69.46,69.51,6348.0,62.7862,62.7862,62.714,62.7591,6348.0
2018-03-22 14:45:00,69.51,69.56,69.47,69.53,8213.0,62.7591,62.8043,62.723,62.7772,8213.0
2018-03-22 14:50:00,69.53,69.53,69.44,69.44,5721.0,62.7772,62.7772,62.6959,62.6959,5721.0
2018-03-22 14:55:00,69.43,69.43,69.29,69.34,6841.0,62.6869,62.6869,62.5605,62.6056,6841.0
2018-03-22 15:00:00,69.33,69.41,69.3,69.39,4549.0,62.5966,62.6688,62.5695,62.6508,4549.0
2018-03-22 15:05:00,69.38,69.41,69.13,69.17,10011.0,62.6417,62.6688,62.416,62.4521,10011.0
2018-03-22 15:10:00,69.18,69.21,69.1,69.13,13388.0,62.4612,62.4882,62.3889,62.416,13388.0
2018-03-22 15:15:00,69.12,69.12,68.94,68.97,19681.0,62.407,62.407,62.2445,62.2716,19681.0
2018-03-22 15:20:00,68.97,69.14,68.97,69.13,17379.0,62.2716,62.425,62.2716,62.416,17379.0
2018-03-22 15:25:00,69.12,69.13,69.0,69.0,18787.0,62.407,62.416,62.2986,62.2986,18787.0
2018-03-22 15:30:00,68.99,69.01,68.88,69.01,25864.0,62.2896,62.3077,62.1903,62.3077,25864.0
2018-03-22 15:35:00,69.01,69.02,68.9,68.95,16394.0,62.3077,62.3167,62.2084,62.2535,16394.0
2018-03-22 15:40:00,68.91,68.92,68.85,68.87,11959.0,62.2174,62.2264,62.1632,62.1813,11959.0
2018-03-22 15:45:00,68.85,68.86,68.57,68.65,51910.0,62.1632,62.1722,61.9104,61.9826,51910.0
2018-03-22 15:50:00,68.66,68.8,68.65,68.7,38681.0,61.9917,62.1181,61.9826,62.0278,38681.0
2018-03-22 15:55:00,68.69,68.72,68.54,68.57,75892.0,62.0188,62.0458,61.8833,61.9104,75892.0
2018-03-23 09:30:00,68.57,68.77,68.44,68.6,26528.0,61.9104,62.091,61.793,61.9375,26528.0
2018-03-23 09:35:00,68.62,68.62,68.51,68.57,7447.0,61.9556,61.9556,61.8562,61.9104,7447.0
2018-03-23 09:40:00,68.53,68.53,68.39,68.39,4454.0,61.8743,61.8743,61.7479,61.7479,4454.0
2018-03-23 09:45:00,68.43,68.43,68.36,68.4,893.0,61.784,61.784,61.7208,61.7569,893.0
2018-03-23 09:50:00,68.43,68.52,68.42,68.48,3025.0,61.784,61.8653,61.775,61.8291,3025.0
2018-03-23 09:55:00,68.55,68.55,68.46,68.5,3084.0,61.8923,61.8923,61.8111,61.8472,3084.0
2018-03-23 10:00:00,68.52,68.61,68.52,68.52,5827.0,61.8653,61.9465,61.8653,61.8653,5827.0
2018-03-23 10:05:00,68.56,68.56,68.42,68.43,2982.0,61.9014,61.9014,61.775,61.784,2982.0
2018-03-23 10:10:00,68.41,68.49,68.39,68.39,3534.0,61.7659,61.8382,61.7479,61.7479,3534.0
2018-03-23 10:15:00,68.42,68.49,68.34,68.34,4090.0,61.775,61.8382,61.7027,61.7027,4090.0
2018-03-23 10:20:00,68.32,68.45,68.28,68.41,3215.0,61.6847,61.8021,61.6486,61.7659,3215.0
2018-03-23 10:25:00,68.42,68.44,68.4,68.44,900.0,61.775,61.793,61.7569,61.793,900.0
2018-03-23 10:30:00,68.48,68.57,68.48,68.54,7548.0,61.8291,61.9104,61.8291,61.8833,7548.0
2018-03-23 10:35:00,68.53,68.53,68.42,68.42,2560.0,61.8743,61.8743,61.775,61.775,2560.0
2018-03-23 10:40:00,68.43,68.48,68.4,68.44,2434.0,61.784,61.8291,61.7569,61.793,2434.0
2018-03-23 10:45:00,68.49,68.52,68.43,68.43,2800.0,61.8382,61.8653,61.784,61.784,2800.0
2018-03-23 10:50:00,68.47,68.48,68.33,68.44,8786.0,61.8201,61.8291,61.6937,61.793,8786.0
2018-03-23 10:55:00,68.44,68.45,68.29,68.34,10211.0,61.793,61.8021,61.6576,61.7027,10211.0
2018-03-23 11:00:00,68.34,68.38,68.27,68.3,3787.0,61.7027,61.7389,61.6395,61.6666,3787.0
2018-03-23 11:05:00,68.33,68.39,68.33,68.39,2277.0,61.6937,61.7479,61.6937,61.7479,2277.0
2018-03-23 11:10:00,68.4,68.4,68.28,68.33,5494.0,61.7569,61.7569,61.6486,61.6937,5494.0
2018-03-23 11:15:00,68.32,68.38,68.32,68.35,2600.0,61.6847,61.7389,61.6847,61.7118,2600.0
2018-03-23 11:20:00,68.37,68.38,68.26,68.29,3631.0,61.7298,61.7389,61.6305,61.6576,3631.0
2018-03-23 11:25:00,68.29,68.3,68.19,68.2,6858.0,61.6576,61.6666,61.5673,61.5763,6858.0
2018-03-23 11:30:00,68.18,68.35,68.17,68.29,5065.0,61.5583,61.7118,61.5493,61.6576,5065.0
2018-03-23 11:35:00,68.28,68.29,68.16,68.17,5353.0,61.6486,61.6576,61.5402,61.5493,5353.0
2018-03-23 11:40:00,68.13,68.15,67.96,67.97,10429.0,61.5131,61.5312,61.3597,61.3687,10429.0
2018-03-23 11:45:00,67.96,67.96,67.89,67.91,6253.0,61.3597,61.3597,61.2964,61.3145,6253.0
2018-03-23 11:50:00,67.9,67.93,67.78,67.93,11308.0,61.3055,61.3326,61.1971,61.3326,11308.0
2018-03-23 11:55:00,67.93,67.94,67.82,67.82,11421.0,61.3326,61.3416,61.2332,61.2332,11421.0
2018-03-23 12:00:00,67.83,67.98,67.82,67.95,12105.0,61.2423,61.3777,61.2332,61.3506,12105.0
2018-03-23 12:05:00,67.96,68.05,67.93,68.03,6000.0,61.3597,61.4409,61.3326,61.4229,6000.0
2018-03-23 12:10:00,68.03,68.11,68.01,68.05,5245.0,61.4229,61.4951,61.4048,61.4409,5245.0
2018-03-23 12:15:00,68.06,68.08,67.99,67.99,4158.0,61.4499,61.468,61.3867,61.3867,4158.0
2018-03-23 12:20:00,68.0,68.07,68.0,68.05,5402.0,61.3958,61.459,61.3958,61.4409,5402.0
2018-03-23 12:25:00,68.07,68.26,68.07,68.26,2200.0,61.459,61.6305,61.459,61.6305,2200.0
2018-03-23 12:30:00,68.27,68.27,68.15,68.15,4963.0,61.6395,61.6395,61.5312,61.5312,4963.0
2018-03-23 12:35:00,68.14,68.15,68.09,68.12,8443.0,61.5222,61.5312,61.477,61.5041,8443.0
2018-03-23 12:40:00,68.08,68.09,67.99,67.99,4614.0,61.468,61.477,61.3867,61.3867,4614.0
2018-03-23 12:45:00,67.98,68.11,67.98,68.07,2776.0,61.3777,61.4951,61.3777,61.459,2776.0
2018-03-23 12:50:00,68.07,68.16,68.06,68.07,5019.0,61.459,61.5402,61.4499,61.459,5019.0
2018-03-23 12:55:00,68.07,68.08,68.0,68.05,6685.0,61.459,61.468,61.3958,61.4409,6685.0
2018-03-23 13:00:00,68.03,68.14,67.95,68.09,6264.0,61.4229,61.5222,61.3506,61.477,6264.0
2018-03-23 13:05:00,68.09,68.21,68.08,68.21,2753.0,61.477,61.5854,61.468,61.5854,2753.0
2018-03-23 13:10:00,68.27,68.27,68.21,68.22,2734.0,61.6395,61.6395,61.5854,61.5944,2734.0
2018-03-23 13:15:00,68.21,68.24,68.19,68.22,2948.0,61.5854,61.6125,61.5673,61.5944,2948.0
2018-03-23 13:20:00,68.22,68.37,68.22,68.35,19231.0,61.5944,61.7298,61.5944,61.7118,19231.0
2018-03-23 13:25:00,68.34,68.34,68.25,68.3,7201.0,61.7027,61.7027,61.6215,61.6666,7201.0
2018-03-23 13:30:00,68.35,68.42,68.28,68.33,7628.0,61.7118,61.775,61.6486,61.6937,7628.0
2018-03-23 13:35:00,68.35,68.36,68.26,68.27,6447.0,61.7118,61.7208,61.6305,61.6395,6447.0
2018-03-23 13:40:00,68.26,68.26,68.21,68.24,3310.0,61.6305,61.6305,61.5854,61.6125,3310.0
2018-03-23 13:45:00,68.25,68.31,68.25,68.25,22107.0,61.6215,61.6757,61.6215,61.6215,22107.0
2018-03-23 13:50:00,68.3,68.41,68.29,68.35,48666.0,61.6666,61.7659,61.6576,61.7118,48666.0
2018-03-23 13:55:00,68.35,68.39,68.29,68.33,176480.0,61.7118,61.7479,61.6576,61.6937,176480.0
2018-03-23 14:00:00,68.34,68.38,68.22,68.28,18264.0,61.7027,61.7389,61.5944,61.6486,18264.0
2018-03-23 14:05:00,68.3,68.32,68.16,68.19,12923.0,61.6666,61.6847,61.5402,61.5673,12923.0
2018-03-23 14:10:00,68.19,68.19,68.07,68.08,4884.0,61.5673,61.5673,61.459,61.468,4884.0
2018-03-23 14:15:00,68.05,68.07,67.99,68.06,4729.0,61.4409,61.459,61.3867,61.4499,4729.0
2018-03-23 14:20:00,68.08,68.08,67.91,68.0,5118.0,61.468,61.468,61.3145,61.3958,5118.0
2018-03-23 14:25:00,67.98,67.98,67.9,67.95,4162.0,61.3777,61.3777,61.3055,61.3506,4162.0
2018-03-23 14:30:00,67.95,67.99,67.89,67.9,2984.0,61.3506,61.3867,61.2964,61.3055,2984.0
2018-03-23 14:35:00,67.92,67.97,67.85,67.89,5334.0,61.3235,61.3687,61.2603,61.2964,5334.0
2018-03-23 14:40:00,67.91,68.0,67.87,67.9,9486.0,61.3145,61.3958,61.2784,61.3055,9486.0
2018-03-23 14:45:00,67.9,67.9,67.68,67.68,5610.0,61.3055,61.3055,61.1068,61.1068,5610.0
2018-03-23 14:50:00,67.72,67.74,67.61,67.73,7745.0,61.143,61.161,61.0436,61.152,7745.0
2018-03-23 14:55:00,67.7,67.7,67.31,67.36,11165.0,61.1249,61.1249,60.7728,60.8179,11165.0
2018-03-23 15:00:00,67.38,67.45,67.25,67.26,9721.0,60.836,60.8992,60.7186,60.7276,9721.0
2018-03-23 15:05:00,67.25,67.29,67.1,67.12,10528.0,60.7186,60.7547,60.5832,60.6012,10528.0
2018-03-23 15:10:00,67.13,67.31,67.12,67.27,10512.0,60.6103,60.7728,60.6012,60.7367,10512.0
2018-03-23 15:15:00,67.29,67.45,67.29,67.34,9455.0,60.7547,60.8992,60.7547,60.7999,9455.0
2018-03-23 15:20:00,67.35,67.35,67.13,67.13,11501.0,60.8089,60.8089,60.6103,60.6103,11501.0
2018-03-23 15:25:00,67.16,67.28,67.13,67.19,8805.0,60.6373,60.7457,60.6103,60.6644,8805.0
2018-03-23 15:30:00,67.2,67.21,67.08,67.12,18374.0,60.6735,60.6825,60.5651,60.6012,18374.0
2018-03-23 15:35:00,67.13,67.15,67.0,67.15,22423.0,60.6103,60.6283,60.4929,60.6283,22423.0
2018-03-23 15:40:00,67.09,67.16,66.96,66.99,24925.0,60.5741,60.6373,60.4568,60.4839,24925.0
2018-03-23 15:45:00,66.97,66.97,66.81,66.86,26970.0,60.4658,60.4658,60.3213,60.3665,26970.0
2018-03-23 15:50:00,66.86,66.86,66.62,66.63,58639.0,60.3665,60.3665,60.1498,60.1588,58639.0
2018-03-23 15:55:00,66.62,66.79,66.62,66.69,80590.0,60.1498,60.3033,60.1498,60.213,80590.0
2018-03-26 09:30:00,67.26,67.54,67.0,67.44,43488.0,60.7276,60.9804,60.4929,60.8902,43488.0
2018-03-26 09:35:00,67.49,67.65,67.45,67.62,8389.0,60.9353,61.0798,60.8992,61.0527,8389.0
2018-03-26 09:40:00,67.69,67.83,67.61,67.65,10719.0,61.1159,61.2423,61.0436,61.0798,10719.0
2018-03-26 09:45:00,67.62,67.65,67.53,67.61,20645.0,61.0527,61.0798,60.9714,61.0436,20645.0
2018-03-26 09:50:00,67.63,67.69,67.58,67.65,15506.0,61.0617,61.1159,61.0166,61.0798,15506.0
2018-03-26 09:55:00,67.66,67.69,67.51,67.52,57012.0,61.0888,61.1159,60.9534,60.9624,57012.0
2018-03-26 10:00:00,67.51,67.68,67.48,67.62,21396.0,60.9534,61.1068,60.9263,61.0527,21396.0
2018-03-26 10:05:00,67.59,67.59,67.44,67.45,17947.0,61.0256,61.0256,60.8902,60.8992,17947.0
2018-03-26 10:10:00,67.45,67.45,67.37,67.38,13578.0,60.8992,60.8992,60.827,60.836,13578.0
2018-03-26 10:15:00,67.37,67.45,67.31,67.37,10624.0,60.827,60.8992,60.7728,60.827,10624.0
2018-03-26 10:20:00,67.39,67.39,67.27,67.3,15974.0,60.845,60.845,60.7367,60.7638,15974.0
2018-03-26 10:25:00,67.29,67.34,67.13,67.14,13170.0,60.7547,60.7999,60.6103,60.6193,13170.0
2018-03-26 10:30:00,67.13,67.2,67.12,67.17,9335.0,60.6103,60.6735,60.6012,60.6464,9335.0
2018-03-26 10:35:00,67.2,67.23,67.15,67.23,11672.0,60.6735,60.7005,60.6283,60.7005,11672.0
2018-03-26 10:40:00,67.22,67.25,67.09,67.09,10117.0,60.6915,60.7186,60.5741,60.5741,10117.0
2018-03-26 10:45:00,67.08,67.08,66.97,67.01,8269.0,60.5651,60.5651,60.4658,60.5019,8269.0
2018-03-26 10:50:00,67.06,67.22,67.06,67.15,9308.0,60.5471,60.6915,60.5471,60.6283,9308.0
2018-03-26 10:55:00,67.15,67.18,67.04,67.1,9110.0,60.6283,60.6554,60.529,60.5832,9110.0
2018-03-26 11:00:00,67.09,67.33,67.09,67.27,59163.0,60.5741,60.7908,60.5741,60.7367,59163.0
2018-03-26 11:05:00,67.24,67.25,67.14,67.15,8950.0,60.7096,60.7186,60.6193,60.6283,8950.0
2018-03-26 11:10:00,67.15,67.15,67.07,67.08,17280.0,60.6283,60.6283,60.5561,60.5651,17280.0
2018-03-26 11:15:00,67.1,67.11,66.86,66.86,9544.0,60.5832,60.5922,60.3665,60.3665,9544.0
2018-03-26 11:20:00,66.84,67.03,66.78,67.03,24580.0,60.3484,60.52,60.2943,60.52,24580.0
2018-03-26 11:25:00,67.05,67.07,67.01,67.06,10216.0,60.538,60.5561,60.5019,60.5471,10216.0
2018-03-26 11:30:00,67.03,67.19,66.94,67.18,5158.0,60.52,60.6644,60.4387,60.6554,5158.0
2018-03-26 11:35:00,67.19,67.2,67.08,67.14,5538.0,60.6644,60.6735,60.5651,60.6193,5538.0
2018-03-26 11:40:00,67.17,67.22,67.16,67.22,6786.0,60.6464,60.6915,60.6373,60.6915,6786.0
2018-03-26 11:45:00,67.22,67.22,67.15,67.15,10035.0,60.6915,60.6915,60.6283,60.6283,10035.0
2018-03-26 11:50:00,67.19,67.3,67.18,67.25,7669.0,60.6644,60.7638,60.6554,60.7186,7669.0
2018-03-26 11:55:00,67.27,67.27,67.15,67.21,3316.0,60.7367,60.7367,60.6283,60.6825,3316.0
2018-03-26 12:00:00,67.24,67.27,67.17,67.2,5776.0,60.7096,60.7367,60.6464,60.6735,5776.0
2018-03-26 12:05:00,67.2,67.32,67.2,67.32,13056.0,60.6735,60.7818,60.6735,60.7818,13056.0
2018-03-26 12:10:00,67.34,67.42,67.31,67.4,18659.0,60.7999,60.8721,60.7728,60.854,18659.0
2018-03-26 12:15:00,67.4,67.4,67.27,67.3,51664.0,60.854,60.854,60.7367,60.7638,51664.0
2018-03-26 12:20:00,67.31,67.44,67.3,67.35,13251.0,60.7728,60.8902,60.7638,60.8089,13251.0
2018-03-26 12:25:00,67.38,67.42,67.34,67.37,13170.0,60.836,60.8721,60.7999,60.827,13170.0
2018-03-26 12:30:00,67.37,67.45,67.32,67.36,20040.0,60.827,60.8992,60.7818,60.8179,20040.0
2018-03-26 12:35:00,67.37,67.43,67.31,67.32,10898.0,60.827,60.8811,60.7728,60.7818,10898.0
2018-03-26 12:40:00,67.3,67.35,67.26,67.26,8324.0,60.7638,60.8089,60.7276,60.7276,8324.0
2018-03-26 12:45:00,67.29,67.29,67.17,67.17,4500.0,60.7547,60.7547,60.6464,60.6464,4500.0
2018-03-26 12:50:00,67.19,67.21,67.13,67.14,6025.0,60.6644,60.6825,60.6103,60.6193,6025.0
2018-03-26 12:55:00,67.15,67.22,67.13,67.2,2538.0,60.6283,60.6915,60.6103,60.6735,2538.0
2018-03-26 13:00:00,67.19,67.35,67.19,67.3,6184.0,60.6644,60.8089,60.6644,60.7638,6184.0
2018-03-26 13:05:00,67.32,67.35,67.25,67.25,29089.0,60.7818,60.8089,60.7186,60.7186,29089.0
2018-03-26 13:10:00,67.28,67.35,67.26,67.35,4970.0,60.7457,60.8089,60.7276,60.8089,4970.0
2018-03-26 13:15:00,67.35,67.4,67.35,67.35,16273.0,60.8089,60.854,60.8089,60.8089,16273.0
2018-03-26 13:20:00,67.37,67.39,67.31,67.31,7756.0,60.827,60.845,60.7728,60.7728,7756.0
2018-03-26 13:25:00,67.29,67.31,67.23,67.26,10281.0,60.7547,60.7728,60.7005,60.7276,10281.0
2018-03-26 13:30:00,67.28,67.35,67.19,67.21,13285.0,60.7457,60.8089,60.6644,60.6825,13285.0
2018-03-26 13:35:00,67.2,67.35,67.2,67.34,7092.0,60.6735,60.8089,60.6735,60.7999,7092.0
2018-03-26 13:40:00,67.35,67.37,67.26,67.26,15814.0,60.8089,60.827,60.7276,60.7276,15814.0
2018-03-26 13:45:00,67.26,67.35,67.26,67.33,6870.0,60.7276,60.8089,60.7276,60.7908,6870.0
2018-03-26 13:50:00,67.32,67.35,67.27,67.27,10558.0,60.7818,60.8089,60.7367,60.7367,10558.0
2018-03-26 13:55:00,67.27,67.37,67.21,67.36,11205.0,60.7367,60.827,60.6825,60.8179,11205.0
2018-03-26 14:00:00,67.4,67.49,67.39,67.49,14921.0,60.854,60.9353,60.845,60.9353,14921.0
2018-03-26 14:05:00,67.5,67.5,67.43,67.46,19581.0,60.9443,60.9443,60.8811,60.9082,19581.0
2018-03-26 14:10:00,67.46,67.59,67.42,67.44,79593.0,60.9082,61.0256,60.8721,60.8902,79593.0
2018-03-26 14:15:00,67.45,67.56,67.44,67.56,28259.0,60.8992,60.9985,60.8902,60.9985,28259.0
2018-03-26 14:20:00,67.57,67.67,67.39,67.41,47939.0,61.0075,61.0978,60.845,60.8631,47939.0
2018-03-26 14:25:00,67.43,67.55,67.43,67.5,31342.0,60.8811,60.9895,60.8811,60.9443,31342.0
2018-03-26 14:30:00,67.5,67.63,67.48,67.63,101920.0,60.9443,61.0617,60.9263,61.0617,101920.0
2018-03-26 14:35:00,67.64,67.74,67.57,67.68,32257.0,61.0707,61.161,61.0075,61.1068,32257.0
2018-03-26 14:40:00,67.71,67.83,67.69,67.8,14713.0,61.1339,61.2423,61.1159,61.2152,14713.0
2018-03-26 14:45:00,67.81,67.81,67.63,67.66,11454.0,61.2242,61.2242,61.0617,61.0888,11454.0
2018-03-26 14:50:00,67.69,67.92,67.68,67.9,11409.0,61.1159,61.3235,61.1068,61.3055,11409.0
2018-03-26 14:55:00,67.94,67.98,67.86,67.89,11675.0,61.3416,61.3777,61.2694,61.2964,11675.0
2018-03-26 15:00:00,67.89,67.97,67.85,67.96,19052.0,61.2964,61.3687,61.2603,61.3597,19052.0
2018-03-26 15:05:00,67.95,68.09,67.95,68.09,13860.0,61.3506,61.477,61.3506,61.477,13860.0
2018-03-26 15:10:00,68.1,68.15,68.05,68.13,19088.0,61.4861,61.5312,61.4409,61.5131,19088.0
2018-03-26 15:15:00,68.12,68.24,68.1,68.21,13599.0,61.5041,61.6125,61.4861,61.5854,13599.0
2018-03-26 15:20:00,68.19,68.24,68.1,68.13,19024.0,61.5673,61.6125,61.4861,61.5131,19024.0
2018-03-26 15:25:00,68.12,68.19,68.09,68.16,22381.0,61.5041,61.5673,61.477,61.5402,22381.0
2018-03-26 15:30:00,68.18,68.28,68.16,68.26,18619.0,61.5583,61.6486,61.5402,61.6305,18619.0
2018-03-26 15:35:00,68.27,68.27,68.16,68.21,23426.0,61.6395,61.6395,61.5402,61.5854,23426.0
2018-03-26 15:40:00,68.2,68.22,68.14,68.17,28602.0,61.5763,61.5944,61.5222,61.5493,28602.0
2018-03-26 15:45:00,68.18,68.28,68.18,68.27,37754.0,61.5583,61.6486,61.5583,61.6395,37754.0
2018-03-26 15:50:00,68.27,68.27,68.15,68.22,49364.0,61.6395,61.6395,61.5312,61.5944,49364.0
2018-03-26 15:55:00,68.23,68.25,68.17,68.23,94332.0,61.6034,61.6215,61.5493,61.6034,94332.0
2018-03-27 09:30:00,68.4,68.54,68.29,68.35,13456.0,61.7569,61.8833,61.6576,61.7118,13456.0
2018-03-27 09:35:00,68.35,68.49,68.2,68.2,4100.0,61.7118,61.8382,61.5763,61.5763,4100.0
2018-03-27 09:40:00,68.17,68.19,68.08,68.18,2864.0,61.5493,61.5673,61.468,61.5583,2864.0
2018-03-27 09:45:00,68.23,68.25,68.13,68.23,4800.0,61.6034,61.6215,61.5131,61.6034,4800.0
2018-03-27 09:50:00,68.26,68.26,68.07,68.07,3069.0,61.6305,61.6305,61.459,61.459,3069.0
2018-03-27 09:55:00,68.12,68.29,68.12,68.29,2002.0,61.5041,61.6576,61.5041,61.6576,2002.0
2018-03-27 10:00:00,68.3,68.39,68.3,68.37,4370.0,61.6666,61.7479,61.6666,61.7298,4370.0
2018-03-27 10:05:00,68.35,68.38,68.11,68.3,10066.0,61.7118,61.7389,61.4951,61.6666,10066.0
2018-03-27 10:10:00,68.24,68.24,68.02,68.06,6299.0,61.6125,61.6125,61.4138,61.4499,6299.0
2018-03-27 10:15:00,68.06,68.12,67.99,68.08,7528.0,61.4499,61.5041,61.3867,61.468,7528.0
2018-03-27 10:20:00,68.07,68.11,67.99,68.07,2830.0,61.459,61.4951,61.3867,61.459,2830.0
2018-03-27 10:25:00,68.12,68.18,68.1,68.15,5249.0,61.5041,61.5583,61.4861,61.5312,5249.0
2018-03-27 10:30:00,68.11,68.11,67.96,68.03,4448.0,61.4951,61.4951,61.3597,61.4229,4448.0
2018-03-27 10:35:00,68.04,68.08,67.94,68.08,5000.0,61.4319,61.468,61.3416,61.468,5000.0
2018-03-27 10:40:00,68.08,68.24,68.08,68.23,6474.0,61.468,61.6125,61.468,61.6034,6474.0
2018-03-27 10:45:00,68.25,68.33,68.24,68.32,3676.0,61.6215,61.6937,61.6125,61.6847,3676.0
2018-03-27 10:50:00,68.35,68.35,68.23,68.24,4779.0,61.7118,61.7118,61.6034,61.6125,4779.0
2018-03-27 10:55:00,68.28,68.32,68.23,68.24,4408.0,61.6486,61.6847,61.6034,61.6125,4408.0
2018-03-27 11:00:00,68.2,68.23,68.15,68.15,6708.0,61.5763,61.6034,61.5312,61.5312,6708.0
2018-03-27 11:05:00,68.16,68.22,68.11,68.21,3818.0,61.5402,61.5944,61.4951,61.5854,3818.0
2018-03-27 11:10:00,68.24,68.36,68.22,68.32,4375.0,61.6125,61.7208,61.5944,61.6847,4375.0
2018-03-27 11:15:00,68.29,68.44,68.28,68.4,3781.0,61.6576,61.793,61.6486,61.7569,3781.0
2018-03-27 11:20:00,68.39,68.52,68.37,68.5,4556.0,61.7479,61.8653,61.7298,61.8472,4556.0
2018-03-27 11:25:00,68.49,68.49,68.4,68.46,4813.0,61.8382,61.8382,61.7569,61.8111,4813.0
2018-03-27 11:30:00,68.47,68.59,68.47,68.59,5230.0,61.8201,61.9285,61.8201,61.9285,5230.0
2018-03-27 11:35:00,68.58,68.61,68.5,68.55,4739.0,61.9194,61.9465,61.8472,61.8923,4739.0
2018-03-27 11:40:00,68.55,68.68,68.55,68.65,5548.0,61.8923,62.0097,61.8923,61.9826,5548.0
2018-03-27 11:45:00,68.64,68.75,68.64,68.69,3400.0,61.9736,62.0729,61.9736,62.0188,3400.0
2018-03-27 11:50:00,68.69,68.69,68.59,68.63,2900.0,62.0188,62.0188,61.9285,61.9646,2900.0
2018-03-27 11:55:00,68.63,68.64,68.6,68.64,1700.0,61.9646,61.9736,61.9375,61.9736,1700.0
2018-03-27 12:00:00,68.63,68.69,68.59,68.68,2710.0,61.9646,62.0188,61.9285,62.0097,2710.0
2018-03-27 12:05:00,68.66,68.66,68.57,68.58,1500.0,61.9917,61.9917,61.9104,61.9194,1500.0
2018-03-27 12:10:00,68.6,68.67,68.59,68.63,2300.0,61.9375,62.0007,61.9285,61.9646,2300.0
2018-03-27 12:15:00,68.64,68.66,68.57,68.63,2100.0,61.9736,61.9917,61.9104,61.9646,2100.0
2018-03-27 12:20:00,68.63,68.66,68.62,68.65,1000.0,61.9646,61.9917,61.9556,61.9826,1000.0
2018-03-27 12:25:00,68.64,68.64,68.55,68.57,3200.0,61.9736,61.9736,61.8923,61.9104,3200.0
2018-03-27 12:30:00,68.56,68.58,68.47,68.49,1984.0,61.9014,61.9194,61.8201,61.8382,1984.0
2018-03-27 12:35:00,68.5,68.54,68.5,68.5,1500.0,61.8472,61.8833,61.8472,61.8472,1500.0
2018-03-27 12:40:00,68.52,68.63,68.5,68.57,2950.0,61.8653,61.9646,61.8472,61.9104,2950.0
2018-03-27 12:45:00,68.56,68.6,68.56,68.59,1496.0,61.9014,61.9375,61.9014,61.9285,1496.0
2018-03-27 12:50:00,68.59,68.62,68.52,68.59,1800.0,61.9285,61.9556,61.8653,61.9285,1800.0
2018-03-27 12:55:00,68.56,68.64,68.53,68.6,6200.0,61.9014,61.9736,61.8743,61.9375,6200.0
2018-03-27 13:00:00,68.65,68.7,68.63,68.64,10224.0,61.9826,62.0278,61.9646,61.9736,10224.0
2018-03-27 13:05:00,68.64,68.71,68.64,68.69,2517.0,61.9736,62.0368,61.9736,62.0188,2517.0
2018-03-27 13:10:00,68.68,68.76,68.63,68.76,2650.0,62.0097,62.082,61.9646,62.082,2650.0
2018-03-27 13:15:00,68.76,68.76,68.7,68.7,2561.0,62.082,62.082,62.0278,62.0278,2561.0
2018-03-27 13:20:00,68.67,68.68,68.58,68.59,4805.0,62.0007,62.0097,61.9194,61.9285,4805.0
2018-03-27 13:25:00,68.59,68.61,68.57,68.57,1400.0,61.9285,61.9465,61.9104,61.9104,1400.0
2018-03-27 13:30:00,68.59,68.65,68.56,68.64,2732.0,61.9285,61.9826,61.9014,61.9736,2732.0
2018-03-27 13:35:00,68.62,68.62,68.5,68.5,3463.0,61.9556,61.9556,61.8472,61.8472,3463.0
2018-03-27 13:40:00,68.5,68.56,68.47,68.54,2500.0,61.8472,61.9014,61.8201,61.8833,2500.0
2018-03-27 13:45:00,68.53,68.53,68.41,68.42,2797.0,61.8743,61.8743,61.7659,61.775,2797.0
2018-03-27 13:50:00,68.36,68.37,68.25,68.28,1356.0,61.7208,61.7298,61.6215,61.6486,1356.0
2018-03-27 13:55:00,68.29,68.41,68.27,68.38,4222.0,61.6576,61.7659,61.6395,61.7389,4222.0
2018-03-27 14:00:00,68.38,68.41,68.26,68.26,4603.0,61.7389,61.7659,61.6305,61.6305,4603.0
2018-03-27 14:05:00,68.27,68.35,68.27,68.32,4007.0,61.6395,61.7118,61.6395,61.6847,4007.0
2018-03-27 14:10:00,68.3,68.51,68.3,68.45,7759.0,61.6666,61.8562,61.6666,61.8021,7759.0
2018-03-27 14:15:00,68.48,68.55,68.48,68.55,3668.0,61.8291,61.8923,61.8291,61.8923,3668.0
2018-03-27 14:20:00,68.52,68.54,68.38,68.41,7372.0,61.8653,61.8833,61.7389,61.7659,7372.0
2018-03-27 14:25:00,68.42,68.42,68.21,68.22,7122.0,61.775,61.775,61.5854,61.5944,7122.0
2018-03-27 14:30:00,68.22,68.31,68.21,68.3,7346.0,61.5944,61.6757,61.5854,61.6666,7346.0
2018-03-27 14:35:00,68.29,68.39,68.29,68.38,5665.0,61.6576,61.7479,61.6576,61.7389,5665.0
2018-03-27 14:40:00,68.39,68.48,68.39,68.44,7652.0,61.7479,61.8291,61.7479,61.793,7652.0
2018-03-27 14:45:00,68.41,68.41,68.17,68.17,5955.0,61.7659,61.7659,61.5493,61.5493,5955.0
2018-03-27 14:50:00,68.21,68.24,68.17,68.18,6201.0,61.5854,61.6125,61.5493,61.5583,6201.0
2018-03-27 14:55:00,68.15,68.23,68.08,68.09,8800.0,61.5312,61.6034,61.468,61.477,8800.0
2018-03-27 15:00:00,68.1,68.12,67.86,67.9,19049.0,61.4861,61.5041,61.2694,61.3055,19049.0
2018-03-27 15:05:00,67.92,67.92,67.67,67.84,16455.0,61.3235,61.3235,61.0978,61.2513,16455.0
2018-03-27 15:10:00,67.88,67.94,67.81,67.87,12014.0,61.2874,61.3416,61.2242,61.2784,12014.0
2018-03-27 15:15:00,67.89,68.04,67.88,67.97,9252.0,61.2964,61.4319,61.2874,61.3687,9252.0
2018-03-27 15:20:00,67.96,67.96,67.87,67.89,6176.0,61.3597,61.3597,61.2784,61.2964,6176.0
2018-03-27 15:25:00,67.86,67.88,67.64,67.67,7409.0,61.2694,61.2874,61.0707,61.0978,7409.0
2018-03-27 15:30:00,67.67,67.69,67.26,67.47,16330.0,61.0978,61.1159,60.7276,60.9172,16330.0
2018-03-27 15:35:00,67.45,67.59,67.45,67.56,12301.0,60.8992,61.0256,60.8992,60.9985,12301.0
2018-03-27 15:40:00,67.55,67.58,67.27,67.27,16448.0,60.9895,61.0166,60.7367,60.7367,16448.0
2018-03-27 15:45:00,67.25,67.36,67.12,67.24,21352.0,60.7186,60.8179,60.6012,60.7096,21352.0
2018-03-27 15:50:00,67.2,67.55,67.2,67.37,25326.0,60.6735,60.9895,60.6735,60.827,25326.0
2018-03-27 15:55:00,67.35,67.57,67.25,67.52,57881.0,60.8089,61.0075,60.7186,60.9624,57881.0
2018-03-28 09:30:00,67.77,68.09,67.76,67.98,17933.0,61.1881,61.477,61.1791,61.3777,17933.0
2018-03-28 09:35:00,68.03,68.03,67.74,67.74,3150.0,61.4229,61.4229,61.161,61.161,3150.0
2018-03-28 09:40:00,67.71,68.05,67.66,67.9,5325.0,61.1339,61.4409,61.0888,61.3055,5325.0
2018-03-28 09:45:00,67.91,68.06,67.83,68.06,12700.0,61.3145,61.4499,61.2423,61.4499,12700.0
2018-03-28 09:50:00,68.0,68.14,67.91,68.09,10457.0,61.3958,61.5222,61.3145,61.477,10457.0
2018-03-28 09:55:00,68.05,68.08,67.92,68.0,6300.0,61.4409,61.468,61.3235,61.3958,6300.0
2018-03-28 10:00:00,68.01,68.2,67.96,68.03,10158.0,61.4048,61.5763,61.3597,61.4229,10158.0
2018-03-28 10:05:00,68.0,68.03,67.84,67.91,11071.0,61.3958,61.4229,61.2513,61.3145,11071.0
2018-03-28 10:10:00,67.91,67.91,67.75,67.78,6558.0,61.3145,61.3145,61.17,61.1971,6558.0
2018-03-28 10:15:00,67.77,67.88,67.75,67.86,5570.0,61.1881,61.2874,61.17,61.2694,5570.0
2018-03-28 10:20:00,67.84,67.87,67.73,67.73,5715.0,61.2513,61.2784,61.152,61.152,5715.0
2018-03-28 10:25:00,67.7,67.79,67.64,67.65,4742.0,61.1249,61.2062,61.0707,61.0798,4742.0
2018-03-28 10:30:00,67.74,67.8,67.69,67.73,6495.0,61.161,61.2152,61.1159,61.152,6495.0
2018-03-28 10:35:00,67.69,67.7,67.62,67.63,3700.0,61.1159,61.1249,61.0527,61.0617,3700.0
2018-03-28 10:40:00,67.63,67.63,67.46,67.6,3225.0,61.0617,61.0617,60.9082,61.0346,3225.0
2018-03-28 10:45:00,67.57,67.57,67.34,67.42,4463.0,61.0075,61.0075,60.7999,60.8721,4463.0
2018-03-28 10:50:00,67.39,67.65,67.27,67.64,3844.0,60.845,61.0798,60.7367,61.0707,3844.0
2018-03-28 10:55:00,67.63,67.66,67.62,67.62,5625.0,61.0617,61.0888,61.0527,61.0527,5625.0
2018-03-28 11:00:00,67.64,67.82,67.64,67.75,4169.0,61.0707,61.2332,61.0707,61.17,4169.0
2018-03-28 11:05:00,67.77,67.99,67.76,67.96,6755.0,61.1881,61.3867,61.1791,61.3597,6755.0
2018-03-28 11:10:00,67.96,67.97,67.8,67.8,6998.0,61.3597,61.3687,61.2152,61.2152,6998.0
2018-03-28 11:15:00,67.78,67.93,67.74,67.88,5871.0,61.1971,61.3326,61.161,61.2874,5871.0
2018-03-28 11:20:00,67.86,67.86,67.8,67.83,4387.0,61.2694,61.2694,61.2152,61.2423,4387.0
2018-03-28 11:25:00,67.82,67.88,67.79,67.84,7171.0,61.2332,61.2874,61.2062,61.2513,7171.0
2018-03-28 11:30:00,67.82,67.85,67.7,67.84,5513.0,61.2332,61.2603,61.1249,61.2513,5513.0
2018-03-28 11:35:00,67.87,68.06,67.85,68.01,4845.0,61.2784,61.4499,61.2603,61.4048,4845.0
2018-03-28 11:40:00,68.01,68.12,67.99,68.09,4700.0,61.4048,61.5041,61.3867,61.477,4700.0
2018-03-28 11:45:00,68.1,68.1,67.93,67.99,2593.0,61.4861,61.4861,61.3326,61.3867,2593.0
2018-03-28 11:50:00,68.0,68.08,67.95,68.03,4561.0,61.3958,61.468,61.3506,61.4229,4561.0
2018-03-28 11:55:00,68.0,68.19,68.0,68.04,5314.0,61.3958,61.5673,61.3958,61.4319,5314.0
2018-03-28 12:00:00,68.07,68.19,68.03,68.05,5250.0,61.459,61.5673,61.4229,61.4409,5250.0
2018-03-28 12:05:00,68.06,68.2,68.06,68.15,4850.0,61.4499,61.5763,61.4499,61.5312,4850.0
2018-03-28 12:10:00,68.19,68.43,68.19,68.43,5450.0,61.5673,61.784,61.5673,61.784,5450.0
2018-03-28 12:15:00,68.41,68.52,68.37,68.51,4073.0,61.7659,61.8653,61.7298,61.8562,4073.0
2018-03-28 12:20:00,68.57,68.57,68.4,68.4,3200.0,61.9104,61.9104,61.7569,61.7569,3200.0
2018-03-28 12:25:00,68.44,68.5,68.3,68.3,3225.0,61.793,61.8472,61.6666,61.6666,3225.0
2018-03-28 12:30:00,68.31,68.31,68.09,68.09,4058.0,61.6757,61.6757,61.477,61.477,4058.0
2018-03-28 12:35:00,68.13,68.2,68.13,68.17,2121.0,61.5131,61.5763,61.5131,61.5493,2121.0
2018-03-28 12:40:00,68.23,68.38,68.21,68.33,6820.0,61.6034,61.7389,61.5854,61.6937,6820.0
2018-03-28 12:45:00,68.32,68.35,68.19,68.23,5844.0,61.6847,61.7118,61.5673,61.6034,5844.0
2018-03-28 12:50:00,68.22,68.28,68.12,68.23,3500.0,61.5944,61.6486,61.5041,61.6034,3500.0
2018-03-28 12:55:00,68.18,68.19,68.03,68.03,4318.0,61.5583,61.5673,61.4229,61.4229,4318.0
2018-03-28 13:00:00,67.99,68.03,67.94,67.99,3100.0,61.3867,61.4229,61.3416,61.3867,3100.0
2018-03-28 13:05:00,68.02,68.08,67.97,68.05,13895.0,61.4138,61.468,61.3687,61.4409,13895.0
2018-03-28 13:10:00,68.05,68.06,67.98,68.0,5700.0,61.4409,61.4499,61.3777,61.3958,5700.0
2018-03-28 13:15:00,68.03,68.03,67.93,67.95,4654.0,61.4229,61.4229,61.3326,61.3506,4654.0
2018-03-28 13:20:00,67.97,68.24,67.96,68.23,4200.0,61.3687,61.6125,61.3597,61.6034,4200.0
2018-03-28 13:25:00,68.25,68.27,68.18,68.27,3489.0,61.6215,61.6395,61.5583,61.6395,3489.0
2018-03-28 13:30:00,68.31,68.31,68.14,68.22,6240.0,61.6757,61.6757,61.5222,61.5944,6240.0
2018-03-28 13:35:00,68.23,68.34,68.2,68.31,3700.0,61.6034,61.7027,61.5763,61.6757,3700.0
2018-03-28 13:40:00,68.31,68.37,68.24,68.34,4934.0,61.6757,61.7298,61.6125,61.7027,4934.0
2018-03-28 13:45:00,68.36,68.51,68.35,68.49,5725.0,61.7208,61.8562,61.7118,61.8382,5725.0
2018-03-28 13:50:00,68.47,68.47,68.34,68.36,12272.0,61.8201,61.8201,61.7027,61.7208,12272.0
2018-03-28 13:55:00,68.38,68.46,68.38,68.43,6150.0,61.7389,61.8111,61.7389,61.784,6150.0
2018-03-28 14:00:00,68.49,68.5,68.28,68.3,5420.0,61.8382,61.8472,61.6486,61.6666,5420.0
2018-03-28 14:05:00,68.29,68.35,68.27,68.3,5068.0,61.6576,61.7118,61.6395,61.6666,5068.0
2018-03-28 14:10:00,68.31,68.32,68.23,68.32,3661.0,61.6757,61.6847,61.6034,61.6847,3661.0
2018-03-28 14:15:00,68.34,68.47,68.34,68.47,4639.0,61.7027,61.8201,61.7027,61.8201,4639.0
2018-03-28 14:20:00,68.48,68.57,68.48,68.5,3843.0,61.8291,61.9104,61.8291,61.8472,3843.0
2018-03-28 14:25:00,68.51,68.56,68.39,68.4,5306.0,61.8562,61.9014,61.7479,61.7569,5306.0
2018-03-28 14:30:00,68.39,68.4,68.35,68.4,4790.0,61.7479,61.7569,61.7118,61.7569,4790.0
2018-03-28 14:35:00,68.41,68.55,68.34,68.53,9155.0,61.7659,61.8923,61.7027,61.8743,9155.0
2018-03-28 14:40:00,68.57,68.64,68.45,68.47,7047.0,61.9104,61.9736,61.8021,61.8201,7047.0
2018-03-28 14:45:00,68.45,68.45,68.37,68.45,5310.0,61.8021,61.8021,61.7298,61.8021,5310.0
2018-03-28 14:50:00,68.43,68.49,68.41,68.42,6507.0,61.784,61.8382,61.7659,61.775,6507.0
2018-03-28 14:55:00,68.42,68.42,68.31,68.33,8583.0,61.775,61.775,61.6757,61.6937,8583.0
2018-03-28 15:00:00,68.33,68.38,68.15,68.15,9442.0,61.6937,61.7389,61.5312,61.5312,9442.0
2018-03-28 15:05:00,68.15,68.19,68.04,68.04,10697.0,61.5312,61.5673,61.4319,61.4319,10697.0
2018-03-28 15:10:00,68.06,68.25,68.06,68.25,8961.0,61.4499,61.6215,61.4499,61.6215,8961.0
2018-03-28 15:15:00,68.31,68.36,68.17,68.25,9849.0,61.6757,61.7208,61.5493,61.6215,9849.0
2018-03-28 15:20:00,68.27,68.36,68.16,68.34,14969.0,61.6395,61.7208,61.5402,61.7027,14969.0
2018-03-28 15:25:00,68.34,68.34,68.22,68.3,17502.0,61.7027,61.7027,61.5944,61.6666,17502.0
2018-03-28 15:30:00,68.29,68.41,68.2,68.22,19761.0,61.6576,61.7659,61.5763,61.5944,19761.0
2018-03-28 15:35:00,68.22,68.5,68.19,68.45,21838.0,61.5944,61.8472,61.5673,61.8021,21838.0
2018-03-28 15:40:00,68.43,68.47,68.27,68.27,23528.0,61.784,61.8201,61.6395,61.6395,23528.0
2018-03-28 15:45:00,68.28,68.34,68.21,68.3,26950.0,61.6486,61.7027,61.5854,61.6666,26950.0
2018-03-28 15:50:00,68.3,68.33,68.18,68.19,35054.0,61.6666,61.6937,61.5583,61.5673,35054.0
2018-03-28 15:55:00,68.19,68.27,68.14,68.19,84822.0,61.5673,61.6395,61.5222,61.5673,84822.0
2018-03-29 09:30:00,68.64,68.98,68.25,68.92,14123.0,61.9736,62.2806,61.6215,62.2264,14123.0
2018-03-29 09:35:00,68.96,68.96,68.45,68.7,4340.0,62.2625,62.2625,61.8021,62.0278,4340.0
2018-03-29 09:40:00,68.67,68.67,68.22,68.36,11920.0,62.0007,62.0007,61.5944,61.7208,11920.0
2018-03-29 09:45:00,68.34,68.39,68.2,68.33,4838.0,61.7027,61.7479,61.5763,61.6937,4838.0
2018-03-29 09:50:00,68.34,68.34,68.2,68.2,4404.0,61.7027,61.7027,61.5763,61.5763,4404.0
2018-03-29 09:55:00,68.23,68.3,68.16,68.23,7400.0,61.6034,61.6666,61.5402,61.6034,7400.0
2018-03-29 10:00:00,68.22,68.25,68.13,68.13,5300.0,61.5944,61.6215,61.5131,61.5131,5300.0
2018-03-29 10:05:00,68.15,68.22,68.1,68.11,4600.0,61.5312,61.5944,61.4861,61.4951,4600.0
2018-03-29 10:10:00,68.15,68.27,68.15,68.21,6163.0,61.5312,61.6395,61.5312,61.5854,6163.0
2018-03-29 10:15:00,68.17,68.17,68.03,68.06,3951.0,61.5493,61.5493,61.4229,61.4499,3951.0
2018-03-29 10:20:00,68.09,68.19,68.08,68.15,4374.0,61.477,61.5673,61.468,61.5312,4374.0
2018-03-29 10:25:00,68.17,68.25,68.13,68.25,5604.0,61.5493,61.6215,61.5131,61.6215,5604.0
2018-03-29 10:30:00,68.25,68.26,68.18,68.25,6831.0,61.6215,61.6305,61.5583,61.6215,6831.0
2018-03-29 10:35:00,68.25,68.27,68.15,68.15,7438.0,61.6215,61.6395,61.5312,61.5312,7438.0
2018-03-29 10:40:00,68.15,68.26,68.1,68.26,8387.0,61.5312,61.6305,61.4861,61.6305,8387.0
2018-03-29 10:45:00,68.28,68.35,68.27,68.34,3827.0,61.6486,61.7118,61.6395,61.7027,3827.0
2018-03-29 10:50:00,68.31,68.38,68.3,68.38,3706.0,61.6757,61.7389,61.6666,61.7389,3706.0
2018-03-29 10:55:00,68.35,68.41,68.28,68.4,8849.0,61.7118,61.7659,61.6486,61.7569,8849.0
2018-03-29 11:00:00,68.41,68.53,68.4,68.49,14214.0,61.7659,61.8743,61.7569,61.8382,14214.0
2018-03-29 11:05:00,68.49,68.65,68.45,68.64,7099.0,61.8382,61.9826,61.8021,61.9736,7099.0
2018-03-29 11:10:00,68.65,68.65,68.54,68.54,2100.0,61.9826,61.9826,61.8833,61.8833,2100.0
2018-03-29 11:15:00,68.57,68.59,68.55,68.55,3256.0,61.9104,61.9285,61.8923,61.8923,3256.0
2018-03-29 11:20:00,68.51,68.53,68.28,68.31,20887.0,61.8562,61.8743,61.6486,61.6757,20887.0
2018-03-29 11:25:00,68.32,68.39,68.28,68.39,14943.0,61.6847,61.7479,61.6486,61.7479,14943.0
2018-03-29 11:30:00,68.41,68.41,68.25,68.3,7841.0,61.7659,61.7659,61.6215,61.6666,7841.0
2018-03-29 11:35:00,68.29,68.34,68.25,68.32,6171.0,61.6576,61.7027,61.6215,61.6847,6171.0
2018-03-29 11:40:00,68.33,68.42,68.33,68.38,15503.0,61.6937,61.775,61.6937,61.7389,15503.0
2018-03-29 11:45:00,68.38,68.45,68.31,68.45,4358.0,61.7389,61.8021,61.6757,61.8021,4358.0
2018-03-29 11:50:00,68.46,68.49,68.4,68.44,4100.0,61.8111,61.8382,61.7569,61.793,4100.0
2018-03-29 11:55:00,68.43,68.52,68.43,68.5,4040.0,61.784,61.8653,61.784,61.8472,4040.0
2018-03-29 12:00:00,68.51,68.52,68.31,68.31,5113.0,61.8562,61.8653,61.6757,61.6757,5113.0
2018-03-29 12:05:00,68.31,68.36,68.22,68.27,6339.0,61.6757,61.7208,61.5944,61.6395,6339.0
2018-03-29 12:10:00,68.23,68.3,68.23,68.3,2982.0,61.6034,61.6666,61.6034,61.6666,2982.0
2018-03-29 12:15:00,68.28,68.38,68.27,68.37,2984.0,61.6486,61.7389,61.6395,61.7298,2984.0
2018-03-29 12:20:00,68.38,68.41,68.37,68.38,4093.0,61.7389,61.7659,61.7298,61.7389,4093.0
2018-03-29 12:25:00,68.39,68.47,68.37,68.46,5651.0,61.7479,61.8201,61.7298,61.8111,5651.0
2018-03-29 12:30:00,68.45,68.51,68.45,68.5,7266.0,61.8021,61.8562,61.8021,61.8472,7266.0
2018-03-29 12:35:00,68.49,68.52,68.46,68.46,3600.0,61.8382,61.8653,61.8111,61.8111,3600.0
2018-03-29 12:40:00,68.48,68.51,68.44,68.51,2350.0,61.8291,61.8562,61.793,61.8562,2350.0
2018-03-29 12:45:00,68.49,68.51,68.45,68.47,3220.0,61.8382,61.8562,61.8021,61.8201,3220.0
2018-03-29 12:50:00,68.47,68.57,68.47,68.56,2900.0,61.8201,61.9104,61.8201,61.9014,2900.0
2018-03-29 12:55:00,68.56,68.6,68.48,68.48,5331.0,61.9014,61.9375,61.8291,61.8291,5331.0
2018-03-29 13:00:00,68.47,68.51,68.42,68.42,3880.0,61.8201,61.8562,61.775,61.775,3880.0
2018-03-29 13:05:00,68.4,68.4,68.35,68.39,3198.0,61.7569,61.7569,61.7118,61.7479,3198.0
2018-03-29 13:10:00,68.37,68.45,68.35,68.44,2268.0,61.7298,61.8021,61.7118,61.793,2268.0
2018-03-29 13:15:00,68.42,68.51,68.42,68.51,4163.0,61.775,61.8562,61.775,61.8562,4163.0
2018-03-29 13:20:00,68.48,68.6,68.48,68.6,6294.0,61.8291,61.9375,61.8291,61.9375,6294.0
2018-03-29 13:25:00,68.6,68.6,68.53,68.56,4552.0,61.9375,61.9375,61.8743,61.9014,4552.0
2018-03-29 13:30:00,68.56,68.64,68.55,68.62,3700.0,61.9014,61.9736,61.8923,61.9556,3700.0
2018-03-29 13:35:00,68.63,68.67,68.62,68.63,4908.0,61.9646,62.0007,61.9556,61.9646,4908.0
2018-03-29 13:40:00,68.64,68.7,68.64,68.7,2707.0,61.9736,62.0278,61.9736,62.0278,2707.0
2018-03-29 13:45:00,68.7,68.77,68.67,68.77,4725.0,62.0278,62.091,62.0007,62.091,4725.0
2018-03-29 13:50:00,68.78,68.86,68.76,68.76,5503.0,62.1,62.1722,62.082,62.082,5503.0
2018-03-29 13:55:00,68.77,68.82,68.74,68.75,4780.0,62.091,62.1361,62.0639,62.0729,4780.0
2018-03-29 14:00:00,68.74,68.74,68.65,68.68,3672.0,62.0639,62.0639,61.9826,62.0097,3672.0
2018-03-29 14:05:00,68.69,68.78,68.69,68.77,4412.0,62.0188,62.1,62.0188,62.091,4412.0
2018-03-29 14:10:00,68.77,68.9,68.77,68.82,5968.0,62.091,62.2084,62.091,62.1361,5968.0
2018-03-29 14:15:00,68.82,68.83,68.76,68.83,4432.0,62.1361,62.1452,62.082,62.1452,4432.0
2018-03-29 14:20:00,68.85,68.86,68.72,68.72,5077.0,62.1632,62.1722,62.0458,62.0458,5077.0
2018-03-29 14:25:00,68.71,68.8,68.68,68.8,6054.0,62.0368,62.1181,62.0097,62.1181,6054.0
2018-03-29 14:30:00,68.82,68.88,68.77,68.83,4515.0,62.1361,62.1903,62.091,62.1452,4515.0
2018-03-29 14:35:00,68.84,68.86,68.76,68.76,4881.0,62.1542,62.1722,62.082,62.082,4881.0
2018-03-29 14:40:00,68.77,68.89,68.77,68.88,6330.0,62.091,62.1993,62.091,62.1903,6330.0
2018-03-29 14:45:00,68.86,68.97,68.86,68.94,7474.0,62.1722,62.2716,62.1722,62.2445,7474.0
2018-03-29 14:50:00,68.93,68.94,68.87,68.91,9877.0,62.2354,62.2445,62.1813,62.2174,9877.0
2018-03-29 14:55:00,68.92,69.0,68.88,68.88,8905.0,62.2264,62.2986,62.1903,62.1903,8905.0
2018-03-29 15:00:00,68.88,68.97,68.75,68.94,20995.0,62.1903,62.2716,62.0729,62.2445,20995.0
2018-03-29 15:05:00,68.95,69.04,68.95,69.02,7229.0,62.2535,62.3348,62.2535,62.3167,7229.0
2018-03-29 15:10:00,69.03,69.12,69.0,69.02,9360.0,62.3257,62.407,62.2986,62.3167,9360.0
2018-03-29 15:15:00,69.02,69.02,68.92,68.92,9530.0,62.3167,62.3167,62.2264,62.2264,9530.0
2018-03-29 15:20:00,68.92,68.94,68.85,68.88,9500.0,62.2264,62.2445,62.1632,62.1903,9500.0
2018-03-29 15:25:00,68.88,68.88,68.77,68.82,9759.0,62.1903,62.1903,62.091,62.1361,9759.0
2018-03-29 15:30:00,68.83,68.83,68.61,68.63,16860.0,62.1452,62.1452,61.9465,61.9646,16860.0
2018-03-29 15:35:00,68.63,68.79,68.61,68.78,17623.0,61.9646,62.109,61.9465,62.1,17623.0
2018-03-29 15:40:00,68.79,68.85,68.7,68.75,21315.0,62.109,62.1632,62.0278,62.0729,21315.0
2018-03-29 15:45:00,68.76,68.95,68.75,68.93,27850.0,62.082,62.2535,62.0729,62.2354,27850.0
2018-03-29 15:50:00,68.94,68.94,68.8,68.8,35631.0,62.2445,62.2445,62.1181,62.1181,35631.0
2018-03-29 15:55:00,68.81,68.81,68.62,68.69,115849.0,62.1271,62.1271,61.9556,62.0188,115849.0
2018-04-02 09:30:00,68.65,68.75,68.35,68.44,10890.0,61.9826,62.0729,61.7118,61.793,10890.0
2018-04-02 09:35:00,68.45,68.45,68.11,68.12,6640.0,61.8021,61.8021,61.4951,61.5041,6640.0
2018-04-02 09:40:00,68.12,68.29,68.07,68.26,5306.0,61.5041,61.6576,61.459,61.6305,5306.0
2018-04-02 09:45:00,68.36,68.42,68.21,68.23,1500.0,61.7208,61.775,61.5854,61.6034,1500.0
2018-04-02 09:50:00,68.22,68.27,68.17,68.26,3561.0,61.5944,61.6395,61.5493,61.6305,3561.0
2018-04-02 09:55:00,68.25,68.29,68.17,68.24,5472.0,61.6215,61.6576,61.5493,61.6125,5472.0
2018-04-02 10:00:00,68.26,68.32,68.08,68.09,12410.0,61.6305,61.6847,61.468,61.477,12410.0
2018-04-02 10:05:00,68.09,68.23,68.08,68.18,4300.0,61.477,61.6034,61.468,61.5583,4300.0
2018-04-02 10:10:00,68.16,68.19,68.04,68.05,5801.0,61.5402,61.5673,61.4319,61.4409,5801.0
2018-04-02 10:15:00,68.08,68.11,67.99,67.99,6785.0,61.468,61.4951,61.3867,61.3867,6785.0
2018-04-02 10:20:00,68.0,68.0,67.82,67.92,6779.0,61.3958,61.3958,61.2332,61.3235,6779.0
2018-04-02 10:25:00,67.92,67.92,67.72,67.72,5200.0,61.3235,61.3235,61.143,61.143,5200.0
2018-04-02 10:30:00,67.77,67.78,67.62,67.62,5052.0,61.1881,61.1971,61.0527,61.0527,5052.0
2018-04-02 10:35:00,67.58,67.58,67.49,67.57,4289.0,61.0166,61.0166,60.9353,61.0075,4289.0
2018-04-02 10:40:00,67.59,67.66,67.54,67.65,5369.0,61.0256,61.0888,60.9804,61.0798,5369.0
2018-04-02 10:45:00,67.66,67.66,67.5,67.57,6451.0,61.0888,61.0888,60.9443,61.0075,6451.0
2018-04-02 10:50:00,67.56,67.6,67.48,67.49,8727.0,60.9985,61.0346,60.9263,60.9353,8727.0
2018-04-02 10:55:00,67.52,67.62,67.52,67.54,7659.0,60.9624,61.0527,60.9624,60.9804,7659.0
2018-04-02 11:00:00,67.51,67.51,67.33,67.35,6546.0,60.9534,60.9534,60.7908,60.8089,6546.0
2018-04-02 11:05:00,67.35,67.36,67.25,67.3,6604.0,60.8089,60.8179,60.7186,60.7638,6604.0
2018-04-02 11:10:00,67.32,67.35,67.26,67.29,6506.0,60.7818,60.8089,60.7276,60.7547,6506.0
2018-04-02 11:15:00,67.25,67.4,67.22,67.4,10490.0,60.7186,60.854,60.6915,60.854,10490.0
2018-04-02 11:20:00,67.37,67.43,67.29,67.34,10546.0,60.827,60.8811,60.7547,60.7999,10546.0
2018-04-02 11:25:00,67.34,67.42,67.27,67.42,6207.0,60.7999,60.8721,60.7367,60.8721,6207.0
2018-04-02 11:30:00,67.4,67.44,67.38,67.4,5344.0,60.854,60.8902,60.836,60.854,5344.0
2018-04-02 11:35:00,67.39,67.39,67.0,67.03,8023.0,60.845,60.845,60.4929,60.52,8023.0
2018-04-02 11:40:00,67.03,67.03,66.88,66.98,5248.0,60.52,60.52,60.3845,60.4748,5248.0
2018-04-02 11:45:00,67.0,67.23,66.96,67.17,6050.0,60.4929,60.7005,60.4568,60.6464,6050.0
2018-04-02 11:50:00,67.17,67.21,67.0,67.12,7982.0,60.6464,60.6825,60.4929,60.6012,7982.0
2018-04-02 11:55:00,67.09,67.18,67.01,67.01,6003.0,60.5741,60.6554,60.5019,60.5019,6003.0
2018-04-02 12:00:00,67.0,67.04,66.79,66.89,6122.0,60.4929,60.529,60.3033,60.3936,6122.0
2018-04-02 12:05:00,66.84,66.88,66.67,66.77,8958.0,60.3484,60.3845,60.1949,60.2852,8958.0
2018-04-02 12:10:00,66.77,66.77,66.65,66.75,7836.0,60.2852,60.2852,60.1769,60.2672,7836.0
2018-04-02 12:15:00,66.73,66.8,66.62,66.78,3440.0,60.2491,60.3123,60.1498,60.2943,3440.0
2018-04-02 12:20:00,66.79,66.86,66.76,66.83,3150.0,60.3033,60.3665,60.2762,60.3394,3150.0
2018-04-02 12:25:00,66.82,66.83,66.76,66.82,4800.0,60.3304,60.3394,60.2762,60.3304,4800.0
2018-04-02 12:30:00,66.85,66.98,66.85,66.93,5510.0,60.3575,60.4748,60.3575,60.4297,5510.0
2018-04-02 12:35:00,66.93,66.97,66.87,66.87,3505.0,60.4297,60.4658,60.3755,60.3755,3505.0
2018-04-02 12:40:00,66.86,66.99,66.78,66.94,4550.0,60.3665,60.4839,60.2943,60.4387,4550.0
2018-04-02 12:45:00,66.92,66.93,66.86,66.93,2900.0,60.4207,60.4297,60.3665,60.4297,2900.0
2018-04-02 12:50:00,66.91,66.92,66.82,66.83,4702.0,60.4116,60.4207,60.3304,60.3394,4702.0
2018-04-02 12:55:00,66.85,66.87,66.77,66.8,5511.0,60.3575,60.3755,60.2852,60.3123,5511.0
2018-04-02 13:00:00,66.82,66.86,66.63,66.64,6549.0,60.3304,60.3665,60.1588,60.1678,6549.0
2018-04-02 13:05:00,66.63,66.67,66.59,66.59,8949.0,60.1588,60.1949,60.1227,60.1227,8949.0
2018-04-02 13:10:00,66.59,66.75,66.59,66.63,4433.0,60.1227,60.2672,60.1227,60.1588,4433.0
2018-04-02 13:15:00,66.63,66.67,66.6,66.6,3651.0,60.1588,60.1949,60.1317,60.1317,3651.0
2018-04-02 13:20:00,66.62,66.63,66.54,66.54,5453.0,60.1498,60.1588,60.0776,60.0776,5453.0
2018-04-02 13:25:00,66.55,66.55,66.4,66.41,5735.0,60.0866,60.0866,59.9512,59.9602,5735.0
2018-04-02 13:30:00,66.44,66.6,66.43,66.59,6881.0,59.9873,60.1317,59.9782,60.1227,6881.0
2018-04-02 13:35:00,66.6,66.67,66.59,66.6,8113.0,60.1317,60.1949,60.1227,60.1317,8113.0
2018-04-02 13:40:00,66.59,66.59,66.42,66.44,9976.0,60.1227,60.1227,59.9692,59.9873,9976.0
2018-04-02 13:45:00,66.44,66.49,66.35,66.38,8278.0,59.9873,60.0324,59.906,59.9331,8278.0
2018-04-02 13:50:00,66.38,66.46,66.38,66.4,9773.0,59.9331,60.0053,59.9331,59.9512,9773.0
2018-04-02 13:55:00,66.4,66.44,66.33,66.33,12066.0,59.9512,59.9873,59.888,59.888,12066.0
2018-04-02 14:00:00,66.31,66.31,66.17,66.21,10059.0,59.8699,59.8699,59.7435,59.7796,10059.0
2018-04-02 14:05:00,66.21,66.32,66.12,66.29,8573.0,59.7796,59.8789,59.6984,59.8518,8573.0
2018-04-02 14:10:00,66.3,66.37,66.24,66.35,11036.0,59.8609,59.9241,59.8067,59.906,11036.0
2018-04-02 14:15:00,66.36,66.42,66.33,66.38,6246.0,59.915,59.9692,59.888,59.9331,6246.0
2018-04-02 14:20:00,66.39,66.57,66.39,66.53,23274.0,59.9421,60.1046,59.9421,60.0685,23274.0
2018-04-02 14:25:00,66.53,66.55,66.31,66.32,28007.0,60.0685,60.0866,59.8699,59.8789,28007.0
2018-04-02 14:30:00,66.32,66.4,66.25,66.33,38688.0,59.8789,59.9512,59.8157,59.888,38688.0
2018-04-02 14:35:00,66.33,66.33,66.08,66.16,24382.0,59.888,59.888,59.6622,59.7345,24382.0
2018-04-02 14:40:00,66.16,66.19,66.08,66.14,8431.0,59.7345,59.7616,59.6622,59.7164,8431.0
2018-04-02 14:45:00,66.11,66.25,66.07,66.25,36613.0,59.6893,59.8157,59.6532,59.8157,36613.0
2018-04-02 14:50:00,66.24,66.44,66.24,66.41,6653.0,59.8067,59.9873,59.8067,59.9602,6653.0
2018-04-02 14:55:00,66.41,66.41,66.28,66.34,9639.0,59.9602,59.9602,59.8428,59.897,9639.0
2018-04-02 15:00:00,66.34,66.41,66.27,66.33,9933.0,59.897,59.9602,59.8338,59.888,9933.0
2018-04-02 15:05:00,66.32,66.36,66.25,66.29,12655.0,59.8789,59.915,59.8157,59.8518,12655.0
2018-04-02 15:10:00,66.32,66.53,66.29,66.5,16773.0,59.8789,60.0685,59.8518,60.0414,16773.0
2018-04-02 15:15:00,66.51,66.54,66.42,66.54,16519.0,60.0505,60.0776,59.9692,60.0776,16519.0
2018-04-02 15:20:00,66.55,66.59,66.42,66.44,20949.0,60.0866,60.1227,59.9692,59.9873,20949.0
2018-04-02 15:25:00,66.42,66.43,66.38,66.42,11000.0,59.9692,59.9782,59.9331,59.9692,11000.0
2018-04-02 15:30:00,66.43,66.57,66.43,66.45,29037.0,59.9782,60.1046,59.9782,59.9963,29037.0
2018-04-02 15:35:00,66.45,66.7,66.45,66.63,41007.0,59.9963,60.222,59.9963,60.1588,41007.0
2018-04-02 15:40:00,66.63,66.83,66.6,66.82,39239.0,60.1588,60.3394,60.1317,60.3304,39239.0
2018-04-02 15:45:00,66.82,67.06,66.82,66.92,62563.0,60.3304,60.5471,60.3304,60.4207,62563.0
2018-04-02 15:50:00,66.93,67.19,66.93,67.15,48003.0,60.4297,60.6644,60.4297,60.6283,48003.0
2018-04-02 15:55:00,67.16,67.16,67.06,67.1,76958.0,60.6373,60.6373,60.5471,60.5832,76958.0
2018-04-03 09:30:00,67.22,67.45,67.01,67.41,19044.0,60.6915,60.8992,60.5019,60.8631,19044.0
2018-04-03 09:35:00,67.44,67.54,67.21,67.46,5753.0,60.8902,60.9804,60.6825,60.9082,5753.0
2018-04-03 09:40:00,67.46,67.62,67.36,67.37,3800.0,60.9082,61.0527,60.8179,60.827,3800.0
2018-04-03 09:45:00,67.37,67.77,67.37,67.66,4752.0,60.827,61.1881,60.827,61.0888,4752.0
2018-04-03 09:50:00,67.66,67.66,67.49,67.6,3134.0,61.0888,61.0888,60.9353,61.0346,3134.0
2018-04-03 09:55:00,67.59,67.64,67.43,67.63,5100.0,61.0256,61.0707,60.8811,61.0617,5100.0
2018-04-03 10:00:00,67.58,67.6,67.44,67.52,10668.0,61.0166,61.0346,60.8902,60.9624,10668.0
2018-04-03 10:05:00,67.53,67.65,67.47,67.52,11868.0,60.9714,61.0798,60.9172,60.9624,11868.0
2018-04-03 10:10:00,67.51,67.58,67.46,67.53,9603.0,60.9534,61.0166,60.9082,60.9714,9603.0
2018-04-03 10:15:00,67.58,67.61,67.47,67.47,5554.0,61.0166,61.0436,60.9172,60.9172,5554.0
2018-04-03 10:20:00,67.51,67.55,67.47,67.49,7838.0,60.9534,60.9895,60.9172,60.9353,7838.0
2018-04-03 10:25:00,67.46,67.54,67.4,67.54,8102.0,60.9082,60.9804,60.854,60.9804,8102.0
2018-04-03 10:30:00,67.53,67.58,67.48,67.58,5517.0,60.9714,61.0166,60.9263,61.0166,5517.0
2018-04-03 10:35:00,67.57,67.59,67.46,67.5,5688.0,61.0075,61.0256,60.9082,60.9443,5688.0
2018-04-03 10:40:00,67.51,67.72,67.51,67.72,5804.0,60.9534,61.143,60.9534,61.143,5804.0
2018-04-03 10:45:00,67.7,67.84,67.67,67.84,4199.0,61.1249,61.2513,61.0978,61.2513,4199.0
2018-04-03 10:50:00,67.83,67.84,67.78,67.8,4914.0,61.2423,61.2513,61.1971,61.2152,4914.0
2018-04-03 10:55:00,67.8,67.83,67.72,67.81,8150.0,61.2152,61.2423,61.143,61.2242,8150.0
2018-04-03 11:00:00,67.8,67.88,67.76,67.76,9620.0,61.2152,61.2874,61.1791,61.1791,9620.0
2018-04-03 11:05:00,67.75,67.79,67.73,67.79,5228.0,61.17,61.2062,61.152,61.2062,5228.0
2018-04-03 11:10:00,67.76,67.77,67.57,67.58,4930.0,61.1791,61.1881,61.0075,61.0166,4930.0
2018-04-03 11:15:00,67.57,67.59,67.47,67.49,5861.0,61.0075,61.0256,60.9172,60.9353,5861.0
2018-04-03 11:20:00,67.47,67.53,67.43,67.43,3800.0,60.9172,60.9714,60.8811,60.8811,3800.0
2018-04-03 11:25:00,67.43,67.57,67.43,67.51,5535.0,60.8811,61.0075,60.8811,60.9534,5535.0
2018-04-03 11:30:00,67.45,67.46,67.28,67.31,5379.0,60.8992,60.9082,60.7457,60.7728,5379.0
2018-04-03 11:35:00,67.28,67.29,67.13,67.16,4900.0,60.7457,60.7547,60.6103,60.6373,4900.0
2018-04-03 11:40:00,67.16,67.29,67.12,67.29,17062.0,60.6373,60.7547,60.6012,60.7547,17062.0
2018-04-03 11:45:00,67.31,67.45,67.28,67.28,6908.0,60.7728,60.8992,60.7457,60.7457,6908.0
2018-04-03 11:50:00,67.18,67.21,67.14,67.2,2381.0,60.6554,60.6825,60.6193,60.6735,2381.0
2018-04-03 11:55:00,67.22,67.26,67.2,67.21,6598.0,60.6915,60.7276,60.6735,60.6825,6598.0
2018-04-03 12:00:00,67.22,67.37,67.22,67.37,5183.0,60.6915,60.827,60.6915,60.827,5183.0
2018-04-03 12:05:00,67.37,67.37,67.28,67.28,9454.0,60.827,60.827,60.7457,60.7457,9454.0
2018-04-03 12:10:00,67.28,67.3,67.23,67.28,4259.0,60.7457,60.7638,60.7005,60.7457,4259.0
2018-04-03 12:15:00,67.27,67.31,67.17,67.19,14839.0,60.7367,60.7728,60.6464,60.6644,14839.0
2018-04-03 12:20:00,67.2,67.22,67.06,67.09,8402.0,60.6735,60.6915,60.5471,60.5741,8402.0
2018-04-03 12:25:00,67.11,67.18,67.09,67.12,6852.0,60.5922,60.6554,60.5741,60.6012,6852.0
2018-04-03 12:30:00,67.13,67.19,67.11,67.18,4535.0,60.6103,60.6644,60.5922,60.6554,4535.0
2018-04-03 12:35:00,67.18,67.24,67.18,67.21,7329.0,60.6554,60.7096,60.6554,60.6825,7329.0
2018-04-03 12:40:00,67.22,67.33,67.22,67.29,5100.0,60.6915,60.7908,60.6915,60.7547,5100.0
2018-04-03 12:45:00,67.28,67.3,67.17,67.19,6100.0,60.7457,60.7638,60.6464,60.6644,6100.0
2018-04-03 12:50:00,67.2,67.28,67.19,67.22,15006.0,60.6735,60.7457,60.6644,60.6915,15006.0
2018-04-03 12:55:00,67.21,67.28,67.14,67.28,15138.0,60.6825,60.7457,60.6193,60.7457,15138.0
2018-04-03 13:00:00,67.27,67.27,67.2,67.25,15628.0,60.7367,60.7367,60.6735,60.7186,15628.0
2018-04-03 13:05:00,67.25,67.28,67.22,67.27,10547.0,60.7186,60.7457,60.6915,60.7367,10547.0
2018-04-03 13:10:00,67.28,67.35,67.25,67.27,10950.0,60.7457,60.8089,60.7186,60.7367,10950.0
2018-04-03 13:15:00,67.26,67.34,67.24,67.34,12233.0,60.7276,60.7999,60.7096,60.7999,12233.0
2018-04-03 13:20:00,67.34,67.44,67.34,67.44,11065.0,60.7999,60.8902,60.7999,60.8902,11065.0
2018-04-03 13:25:00,67.44,67.52,67.39,67.39,8343.0,60.8902,60.9624,60.845,60.845,8343.0
2018-04-03 13:30:00,67.41,67.44,67.37,67.37,3100.0,60.8631,60.8902,60.827,60.827,3100.0
2018-04-03 13:35:00,67.37,67.37,67.23,67.23,3177.0,60.827,60.827,60.7005,60.7005,3177.0
2018-04-03 13:40:00,67.23,67.32,67.21,67.32,6886.0,60.7005,60.7818,60.6825,60.7818,6886.0
2018-04-03 13:45:00,67.33,67.35,67.29,67.3,9169.0,60.7908,60.8089,60.7547,60.7638,9169.0
2018-04-03 13:50:00,67.3,67.32,67.28,67.3,3809.0,60.7638,60.7818,60.7457,60.7638,3809.0
2018-04-03 13:55:00,67.31,67.41,67.31,67.39,11150.0,60.7728,60.8631,60.7728,60.845,11150.0
2018-04-03 14:00:00,67.39,67.4,67.31,67.34,10245.0,60.845,60.854,60.7728,60.7999,10245.0
2018-04-03 14:05:00,67.34,67.34,67.19,67.22,8817.0,60.7999,60.7999,60.6644,60.6915,8817.0
2018-04-03 14:10:00,67.21,67.24,67.19,67.23,7750.0,60.6825,60.7096,60.6644,60.7005,7750.0
2018-04-03 14:15:00,67.21,67.21,67.11,67.19,4000.0,60.6825,60.6825,60.5922,60.6644,4000.0
2018-04-03 14:20:00,67.19,67.28,67.17,67.26,4950.0,60.6644,60.7457,60.6464,60.7276,4950.0
2018-04-03 14:25:00,67.28,67.28,67.17,67.23,10952.0,60.7457,60.7457,60.6464,60.7005,10952.0
2018-04-03 14:30:00,67.22,67.22,67.03,67.05,11123.0,60.6915,60.6915,60.52,60.538,11123.0
2018-04-03 14:35:00,67.04,67.08,66.99,67.05,11835.0,60.529,60.5651,60.4839,60.538,11835.0
2018-04-03 14:40:00,67.06,67.1,66.99,66.99,11016.0,60.5471,60.5832,60.4839,60.4839,11016.0
2018-04-03 14:45:00,67.03,67.35,67.0,67.32,26291.0,60.52,60.8089,60.4929,60.7818,26291.0
2018-04-03 14:50:00,67.31,67.37,67.28,67.36,5323.0,60.7728,60.827,60.7457,60.8179,5323.0
2018-04-03 14:55:00,67.37,67.52,67.36,67.43,5625.0,60.827,60.9624,60.8179,60.8811,5625.0
2018-04-03 15:00:00,67.43,67.68,67.39,67.65,10714.0,60.8811,61.1068,60.845,61.0798,10714.0
2018-04-03 15:05:00,67.65,67.91,67.65,67.9,9145.0,61.0798,61.3145,61.0798,61.3055,9145.0
2018-04-03 15:10:00,67.91,67.95,67.7,67.72,8953.0,61.3145,61.3506,61.1249,61.143,8953.0
2018-04-03 15:15:00,67.71,67.85,67.69,67.85,9412.0,61.1339,61.2603,61.1159,61.2603,9412.0
2018-04-03 15:20:00,67.85,67.89,67.76,67.89,14638.0,61.2603,61.2964,61.1791,61.2964,14638.0
2018-04-03 15:25:00,67.9,68.03,67.87,67.98,12163.0,61.3055,61.4229,61.2784,61.3777,12163.0
2018-04-03 15:30:00,67.98,67.98,67.74,67.75,17212.0,61.3777,61.3777,61.161,61.17,17212.0
2018-04-03 15:35:00,67.75,67.77,67.62,67.7,21146.0,61.17,61.1881,61.0527,61.1249,21146.0
2018-04-03 15:40:00,67.73,67.85,67.73,67.78,44340.0,61.152,61.2603,61.152,61.1971,44340.0
2018-04-03 15:45:00,67.78,67.89,67.66,67.71,27670.0,61.1971,61.2964,61.0888,61.1339,27670.0
2018-04-03 15:50:00,67.71,67.81,67.67,67.72,48457.0,61.1339,61.2242,61.0978,61.143,48457.0
2018-04-03 15:55:00,67.71,67.86,67.71,67.85,60204.0,61.1339,61.2694,61.1339,61.2603,60204.0
2018-04-04 09:30:00,66.99,67.27,66.88,67.03,21680.0,60.4839,60.7367,60.3845,60.52,21680.0
2018-04-04 09:35:00,67.07,67.16,67.01,67.02,7168.0,60.5561,60.6373,60.5019,60.5109,7168.0
2018-04-04 09:40:00,67.01,67.18,66.92,67.12,3900.0,60.5019,60.6554,60.4207,60.6012,3900.0
2018-04-04 09:45:00,67.05,67.08,66.81,66.89,6025.0,60.538,60.5651,60.3213,60.3936,6025.0
2018-04-04 09:50:00,66.87,67.06,66.85,67.05,5300.0,60.3755,60.5471,60.3575,60.538,5300.0
2018-04-04 09:55:00,67.06,67.12,67.01,67.1,4534.0,60.5471,60.6012,60.5019,60.5832,4534.0
2018-04-04 10:00:00,67.08,67.18,67.03,67.16,8110.0,60.5651,60.6554,60.52,60.6373,8110.0
2018-04-04 10:05:00,67.17,67.34,67.1,67.3,4823.0,60.6464,60.7999,60.5832,60.7638,4823.0
2018-04-04 10:10:00,67.27,67.46,67.26,67.4,9547.0,60.7367,60.9082,60.7276,60.854,9547.0
2018-04-04 10:15:00,67.44,67.44,67.27,67.33,9019.0,60.8902,60.8902,60.7367,60.7908,9019.0
2018-04-04 10:20:00,67.32,67.41,67.24,67.33,18108.0,60.7818,60.8631,60.7096,60.7908,18108.0
2018-04-04 10:25:00,67.33,67.45,67.29,67.31,10930.0,60.7908,60.8992,60.7547,60.7728,10930.0
2018-04-04 10:30:00,67.3,67.39,67.13,67.19,17844.0,60.7638,60.845,60.6103,60.6644,17844.0
2018-04-04 10:35:00,67.21,67.36,67.2,67.36,6672.0,60.6825,60.8179,60.6735,60.8179,6672.0
2018-04-04 10:40:00,67.36,67.37,67.28,67.33,7439.0,60.8179,60.827,60.7457,60.7908,7439.0
2018-04-04 10:45:00,67.35,67.47,67.35,67.47,7014.0,60.8089,60.9172,60.8089,60.9172,7014.0
2018-04-04 10:50:00,67.47,67.53,67.43,67.43,4716.0,60.9172,60.9714,60.8811,60.8811,4716.0
2018-04-04 10:55:00,67.45,67.46,67.3,67.35,10907.0,60.8992,60.9082,60.7638,60.8089,10907.0
2018-04-04 11:00:00,67.33,67.33,67.12,67.18,13028.0,60.7908,60.7908,60.6012,60.6554,13028.0
2018-04-04 11:05:00,67.18,67.19,67.08,67.1,7300.0,60.6554,60.6644,60.5651,60.5832,7300.0
2018-04-04 11:10:00,67.11,67.22,67.11,67.22,6862.0,60.5922,60.6915,60.5922,60.6915,6862.0
2018-04-04 11:15:00,67.21,67.36,67.21,67.36,7725.0,60.6825,60.8179,60.6825,60.8179,7725.0
2018-04-04 11:20:00,67.37,67.54,67.37,67.54,3590.0,60.827,60.9804,60.827,60.9804,3590.0
2018-04-04 11:25:00,67.5,67.5,67.36,67.44,4268.0,60.9443,60.9443,60.8179,60.8902,4268.0
2018-04-04 11:30:00,67.42,67.56,67.38,67.42,7731.0,60.8721,60.9985,60.836,60.8721,7731.0
2018-04-04 11:35:00,67.42,67.42,67.28,67.37,9063.0,60.8721,60.8721,60.7457,60.827,9063.0
2018-04-04 11:40:00,67.35,67.4,67.29,67.3,7625.0,60.8089,60.854,60.7547,60.7638,7625.0
2018-04-04 11:45:00,67.32,67.46,67.32,67.42,7300.0,60.7818,60.9082,60.7818,60.8721,7300.0
2018-04-04 11:50:00,67.41,67.43,67.31,67.33,7111.0,60.8631,60.8811,60.7728,60.7908,7111.0
2018-04-04 11:55:00,67.33,67.42,67.33,67.42,4686.0,60.7908,60.8721,60.7908,60.8721,4686.0
2018-04-04 12:00:00,67.42,67.45,67.38,67.42,6800.0,60.8721,60.8992,60.836,60.8721,6800.0
2018-04-04 12:05:00,67.41,67.49,67.32,67.49,8143.0,60.8631,60.9353,60.7818,60.9353,8143.0
2018-04-04 12:10:00,67.5,67.67,67.5,67.64,11570.0,60.9443,61.0978,60.9443,61.0707,11570.0
2018-04-04 12:15:00,67.64,67.64,67.51,67.52,12001.0,61.0707,61.0707,60.9534,60.9624,12001.0
2018-04-04 12:20:00,67.52,67.57,67.47,67.56,8396.0,60.9624,61.0075,60.9172,60.9985,8396.0
2018-04-04 12:25:00,67.58,67.6,67.49,67.51,6904.0,61.0166,61.0346,60.9353,60.9534,6904.0
2018-04-04 12:30:00,67.52,67.52,67.44,67.49,7799.0,60.9624,60.9624,60.8902,60.9353,7799.0
2018-04-04 12:35:00,67.5,67.59,67.49,67.5,5837.0,60.9443,61.0256,60.9353,60.9443,5837.0
2018-04-04 12:40:00,67.52,67.59,67.46,67.56,8577.0,60.9624,61.0256,60.9082,60.9985,8577.0
2018-04-04 12:45:00,67.6,67.6,67.51,67.55,2953.0,61.0346,61.0346,60.9534,60.9895,2953.0
2018-04-04 12:50:00,67.55,67.58,67.5,67.58,4844.0,60.9895,61.0166,60.9443,61.0166,4844.0
2018-04-04 12:55:00,67.58,67.63,67.58,67.61,6161.0,61.0166,61.0617,61.0166,61.0436,6161.0
2018-04-04 13:00:00,67.61,67.63,67.57,67.59,3700.0,61.0436,61.0617,61.0075,61.0256,3700.0
2018-04-04 13:05:00,67.58,67.6,67.52,67.54,7200.0,61.0166,61.0346,60.9624,60.9804,7200.0
2018-04-04 13:10:00,67.55,67.55,67.5,67.53,4436.0,60.9895,60.9895,60.9443,60.9714,4436.0
2018-04-04 13:15:00,67.53,67.54,67.46,67.46,5210.0,60.9714,60.9804,60.9082,60.9082,5210.0
2018-04-04 13:20:00,67.46,67.54,67.43,67.49,5908.0,60.9082,60.9804,60.8811,60.9353,5908.0
2018-04-04 13:25:00,67.48,67.48,67.41,67.46,6052.0,60.9263,60.9263,60.8631,60.9082,6052.0
2018-04-04 13:30:00,67.45,67.45,67.39,67.39,3000.0,60.8992,60.8992,60.845,60.845,3000.0
2018-04-04 13:35:00,67.4,67.49,67.39,67.48,5153.0,60.854,60.9353,60.845,60.9263,5153.0
2018-04-04 13:40:00,67.48,67.56,67.48,67.54,6422.0,60.9263,60.9985,60.9263,60.9804,6422.0
2018-04-04 13:45:00,67.52,67.55,67.47,67.48,6800.0,60.9624,60.9895,60.9172,60.9263,6800.0
2018-04-04 13:50:00,67.48,67.55,67.48,67.54,8147.0,60.9263,60.9895,60.9263,60.9804,8147.0
2018-04-04 13:55:00,67.56,67.64,67.55,67.62,8584.0,60.9985,61.0707,60.9895,61.0527,8584.0
2018-04-04 14:00:00,67.63,67.69,67.63,67.67,5319.0,61.0617,61.1159,61.0617,61.0978,5319.0
2018-04-04 14:05:00,67.67,67.76,67.67,67.76,9072.0,61.0978,61.1791,61.0978,61.1791,9072.0
2018-04-04 14:10:00,67.78,67.79,67.74,67.78,10066.0,61.1971,61.2062,61.161,61.1971,10066.0
2018-04-04 14:15:00,67.78,67.88,67.78,67.87,11549.0,61.1971,61.2874,61.1971,61.2784,11549.0
2018-04-04 14:20:00,67.87,67.97,67.86,67.97,5993.0,61.2784,61.3687,61.2694,61.3687,5993.0
2018-04-04 14:25:00,67.96,68.05,67.92,68.05,4635.0,61.3597,61.4409,61.3235,61.4409,4635.0
2018-04-04 14:30:00,68.04,68.09,68.03,68.03,10071.0,61.4319,61.477,61.4229,61.4229,10071.0
2018-04-04 14:35:00,68.0,68.02,67.94,67.96,5390.0,61.3958,61.4138,61.3416,61.3597,5390.0
2018-04-04 14:40:00,67.95,68.21,67.94,68.2,10407.0,61.3506,61.5854,61.3416,61.5763,10407.0
2018-04-04 14:45:00,68.22,68.24,68.15,68.21,6113.0,61.5944,61.6125,61.5312,61.5854,6113.0
2018-04-04 14:50:00,68.23,68.3,68.18,68.18,6920.0,61.6034,61.6666,61.5583,61.5583,6920.0
2018-04-04 14:55:00,68.16,68.26,68.14,68.24,8478.0,61.5402,61.6305,61.5222,61.6125,8478.0
2018-04-04 15:00:00,68.22,68.37,68.22,68.31,12625.0,61.5944,61.7298,61.5944,61.6757,12625.0
2018-04-04 15:05:00,68.32,68.34,68.23,68.29,9245.0,61.6847,61.7027,61.6034,61.6576,9245.0
2018-04-04 15:10:00,68.29,68.29,68.15,68.15,11842.0,61.6576,61.6576,61.5312,61.5312,11842.0
2018-04-04 15:15:00,68.18,68.2,68.12,68.14,11550.0,61.5583,61.5763,61.5041,61.5222,11550.0
2018-04-04 15:20:00,68.15,68.28,68.15,68.24,13158.0,61.5312,61.6486,61.5312,61.6125,13158.0
2018-04-04 15:25:00,68.26,68.33,68.22,68.3,14261.0,61.6305,61.6937,61.5944,61.6666,14261.0
2018-04-04 15:30:00,68.3,68.36,68.27,68.27,16058.0,61.6666,61.7208,61.6395,61.6395,16058.0
2018-04-04 15:35:00,68.27,68.37,68.24,68.36,16405.0,61.6395,61.7298,61.6125,61.7208,16405.0
2018-04-04 15:40:00,68.36,68.39,68.26,68.29,22690.0,61.7208,61.7479,61.6305,61.6576,22690.0
2018-04-04 15:45:00,68.32,68.45,68.29,68.42,37762.0,61.6847,61.8021,61.6576,61.775,37762.0
2018-04-04 15:50:00,68.43,68.52,68.43,68.48,29487.0,61.784,61.8653,61.784,61.8291,29487.0
2018-04-04 15:55:00,68.48,68.49,68.38,68.39,62304.0,61.8291,61.8382,61.7389,61.7479,62304.0
2018-04-05 09:30:00,68.64,68.75,68.49,68.49,11860.0,61.9736,62.0729,61.8382,61.8382,11860.0
2018-04-05 09:35:00,68.37,68.44,68.2,68.3,6837.0,61.7298,61.793,61.5763,61.6666,6837.0
2018-04-05 09:40:00,68.25,68.49,68.25,68.49,1432.0,61.6215,61.8382,61.6215,61.8382,1432.0
2018-04-05 09:45:00,68.41,68.41,68.25,68.31,2530.0,61.7659,61.7659,61.6215,61.6757,2530.0
2018-04-05 09:50:00,68.32,68.45,68.32,68.45,900.0,61.6847,61.8021,61.6847,61.8021,900.0
2018-04-05 09:55:00,68.46,68.62,68.43,68.61,3349.0,61.8111,61.9556,61.784,61.9465,3349.0
2018-04-05 10:00:00,68.62,68.66,68.45,68.45,3143.0,61.9556,61.9917,61.8021,61.8021,3143.0
2018-04-05 10:05:00,68.51,68.56,68.45,68.5,16100.0,61.8562,61.9014,61.8021,61.8472,16100.0
2018-04-05 10:10:00,68.53,68.68,68.53,68.63,4771.0,61.8743,62.0097,61.8743,61.9646,4771.0
2018-04-05 10:15:00,68.63,68.66,68.5,68.5,3001.0,61.9646,61.9917,61.8472,61.8472,3001.0
2018-04-05 10:20:00,68.55,68.58,68.41,68.41,12437.0,61.8923,61.9194,61.7659,61.7659,12437.0
2018-04-05 10:25:00,68.43,68.46,68.31,68.46,5150.0,61.784,61.8111,61.6757,61.8111,5150.0
2018-04-05 10:30:00,68.49,68.56,68.48,68.53,4700.0,61.8382,61.9014,61.8291,61.8743,4700.0
2018-04-05 10:35:00,68.51,68.54,68.38,68.38,3245.0,61.8562,61.8833,61.7389,61.7389,3245.0
2018-04-05 10:40:00,68.36,68.38,68.31,68.34,3675.0,61.7208,61.7389,61.6757,61.7027,3675.0
2018-04-05 10:45:00,68.33,68.33,68.21,68.23,3630.0,61.6937,61.6937,61.5854,61.6034,3630.0
2018-04-05 10:50:00,68.25,68.3,68.18,68.3,7025.0,61.6215,61.6666,61.5583,61.6666,7025.0
2018-04-05 10:55:00,68.31,68.32,68.19,68.19,2209.0,61.6757,61.6847,61.5673,61.5673,2209.0
2018-04-05 11:00:00,68.22,68.26,68.18,68.25,3484.0,61.5944,61.6305,61.5583,61.6215,3484.0
2018-04-05 11:05:00,68.28,68.47,68.28,68.44,3449.0,61.6486,61.8201,61.6486,61.793,3449.0
2018-04-05 11:10:00,68.47,68.53,68.43,68.52,5409.0,61.8201,61.8743,61.784,61.8653,5409.0
2018-04-05 11:15:00,68.52,68.56,68.5,68.53,6453.0,61.8653,61.9014,61.8472,61.8743,6453.0
2018-04-05 11:20:00,68.55,68.61,68.53,68.53,14859.0,61.8923,61.9465,61.8743,61.8743,14859.0
2018-04-05 11:25:00,68.54,68.64,68.53,68.6,5213.0,61.8833,61.9736,61.8743,61.9375,5213.0
2018-04-05 11:30:00,68.6,68.67,68.57,68.67,3558.0,61.9375,62.0007,61.9104,62.0007,3558.0
2018-04-05 11:35:00,68.71,68.71,68.61,68.62,3984.0,62.0368,62.0368,61.9465,61.9556,3984.0
2018-04-05 11:40:00,68.63,68.69,68.63,68.67,4934.0,61.9646,62.0188,61.9646,62.0007,4934.0
2018-04-05 11:45:00,68.67,68.68,68.59,68.61,3300.0,62.0007,62.0097,61.9285,61.9465,3300.0
2018-04-05 11:50:00,68.62,68.74,68.61,68.7,10632.0,61.9556,62.0639,61.9465,62.0278,10632.0
2018-04-05 11:55:00,68.7,68.74,68.62,68.7,11340.0,62.0278,62.0639,61.9556,62.0278,11340.0
2018-04-05 12:00:00,68.7,68.71,68.68,68.71,4516.0,62.0278,62.0368,62.0097,62.0368,4516.0
2018-04-05 12:05:00,68.71,68.71,68.65,68.65,2650.0,62.0368,62.0368,61.9826,61.9826,2650.0
2018-04-05 12:10:00,68.65,68.65,68.61,68.63,2400.0,61.9826,61.9826,61.9465,61.9646,2400.0
2018-04-05 12:15:00,68.6,68.61,68.45,68.47,3899.0,61.9375,61.9465,61.8021,61.8201,3899.0
2018-04-05 12:20:00,68.51,68.54,68.49,68.53,4300.0,61.8562,61.8833,61.8382,61.8743,4300.0
2018-04-05 12:25:00,68.51,68.56,68.5,68.56,4350.0,61.8562,61.9014,61.8472,61.9014,4350.0
2018-04-05 12:30:00,68.57,68.57,68.41,68.47,3350.0,61.9104,61.9104,61.7659,61.8201,3350.0
2018-04-05 12:35:00,68.49,68.51,68.45,68.51,2700.0,61.8382,61.8562,61.8021,61.8562,2700.0
2018-04-05 12:40:00,68.53,68.53,68.42,68.42,5022.0,61.8743,61.8743,61.775,61.775,5022.0
2018-04-05 12:45:00,68.42,68.45,68.38,68.42,3200.0,61.775,61.8021,61.7389,61.775,3200.0
2018-04-05 12:50:00,68.43,68.45,68.39,68.41,2700.0,61.784,61.8021,61.7479,61.7659,2700.0
2018-04-05 12:55:00,68.46,68.48,68.45,68.46,1835.0,61.8111,61.8291,61.8021,61.8111,1835.0
2018-04-05 13:00:00,68.5,68.59,68.49,68.58,5546.0,61.8472,61.9285,61.8382,61.9194,5546.0
2018-04-05 13:05:00,68.59,68.59,68.57,68.58,1639.0,61.9285,61.9285,61.9104,61.9194,1639.0
2018-04-05 13:10:00,68.58,68.58,68.49,68.5,1842.0,61.9194,61.9194,61.8382,61.8472,1842.0
2018-04-05 13:15:00,68.51,68.51,68.48,68.5,2000.0,61.8562,61.8562,61.8291,61.8472,2000.0
2018-04-05 13:20:00,68.48,68.5,68.35,68.38,3550.0,61.8291,61.8472,61.7118,61.7389,3550.0
2018-04-05 13:25:00,68.38,68.45,68.38,68.45,3100.0,61.7389,61.8021,61.7389,61.8021,3100.0
2018-04-05 13:30:00,68.44,68.48,68.43,68.46,4199.0,61.793,61.8291,61.784,61.8111,4199.0
2018-04-05 13:35:00,68.48,68.52,68.42,68.42,4673.0,61.8291,61.8653,61.775,61.775,4673.0
2018-04-05 13:40:00,68.4,68.4,68.26,68.3,4025.0,61.7569,61.7569,61.6305,61.6666,4025.0
2018-04-05 13:45:00,68.31,68.41,68.31,68.4,4000.0,61.6757,61.7659,61.6757,61.7569,4000.0
2018-04-05 13:50:00,68.4,68.49,68.4,68.48,3200.0,61.7569,61.8382,61.7569,61.8291,3200.0
2018-04-05 13:55:00,68.48,68.48,68.38,68.39,4187.0,61.8291,61.8291,61.7389,61.7479,4187.0
2018-04-05 14:00:00,68.4,68.51,68.39,68.48,5600.0,61.7569,61.8562,61.7479,61.8291,5600.0
2018-04-05 14:05:00,68.46,68.46,68.4,68.4,3450.0,61.8111,61.8111,61.7569,61.7569,3450.0
2018-04-05 14:10:00,68.4,68.49,68.4,68.43,4300.0,61.7569,61.8382,61.7569,61.784,4300.0
2018-04-05 14:15:00,68.45,68.55,68.45,68.55,2843.0,61.8021,61.8923,61.8021,61.8923,2843.0
2018-04-05 14:20:00,68.56,68.56,68.46,68.46,5139.0,61.9014,61.9014,61.8111,61.8111,5139.0
2018-04-05 14:25:00,68.44,68.46,68.38,68.41,5565.0,61.793,61.8111,61.7389,61.7659,5565.0
2018-04-05 14:30:00,68.42,68.61,68.42,68.59,6541.0,61.775,61.9465,61.775,61.9285,6541.0
2018-04-05 14:35:00,68.63,68.63,68.58,68.59,4100.0,61.9646,61.9646,61.9194,61.9285,4100.0
2018-04-05 14:40:00,68.59,68.63,68.53,68.63,6444.0,61.9285,61.9646,61.8743,61.9646,6444.0
2018-04-05 14:45:00,68.63,68.71,68.63,68.66,4000.0,61.9646,62.0368,61.9646,61.9917,4000.0
2018-04-05 14:50:00,68.65,68.72,68.65,68.71,6131.0,61.9826,62.0458,61.9826,62.0368,6131.0
2018-04-05 14:55:00,68.73,68.74,68.69,68.73,3934.0,62.0549,62.0639,62.0188,62.0549,3934.0
2018-04-05 15:00:00,68.73,68.73,68.61,68.62,10236.0,62.0549,62.0549,61.9465,61.9556,10236.0
2018-04-05 15:05:00,68.63,68.78,68.62,68.78,5903.0,61.9646,62.1,61.9556,62.1,5903.0
2018-04-05 15:10:00,68.78,68.83,68.73,68.73,8662.0,62.1,62.1452,62.0549,62.0549,8662.0
2018-04-05 15:15:00,68.74,68.77,68.7,68.71,6288.0,62.0639,62.091,62.0278,62.0368,6288.0
2018-04-05 15:20:00,68.72,68.74,68.69,68.7,6729.0,62.0458,62.0639,62.0188,62.0278,6729.0
2018-04-05 15:25:00,68.71,68.72,68.64,68.65,5765.0,62.0368,62.0458,61.9736,61.9826,5765.0
2018-04-05 15:30:00,68.64,68.64,68.48,68.48,9367.0,61.9736,61.9736,61.8291,61.8291,9367.0
2018-04-05 15:35:00,68.48,68.49,68.39,68.4,10979.0,61.8291,61.8382,61.7479,61.7569,10979.0
2018-04-05 15:40:00,68.4,68.51,68.4,68.49,12563.0,61.7569,61.8562,61.7569,61.8382,12563.0
2018-04-05 15:45:00,68.51,68.55,68.5,68.53,13457.0,61.8562,61.8923,61.8472,61.8743,13457.0
2018-04-05 15:50:00,68.54,68.62,68.49,68.59,20525.0,61.8833,61.9556,61.8382,61.9285,20525.0
2018-04-05 15:55:00,68.58,68.58,68.43,68.44,36629.0,61.9194,61.9194,61.784,61.793,36629.0
2018-04-06 09:30:00,67.89,67.89,67.89,67.89,4801.0,61.2964,61.2964,61.2964,61.2964,4801.0
2018-04-06 09:35:00,67.83,68.07,67.83,68.0,1417.0,61.2423,61.459,61.2423,61.3958,1417.0
2018-04-06 09:40:00,68.01,68.05,67.92,67.92,2600.0,61.4048,61.4409,61.3235,61.3235,2600.0
2018-04-06 09:45:00,67.92,67.92,67.86,67.9,1900.0,61.3235,61.3235,61.2694,61.3055,1900.0
2018-04-06 09:50:00,67.94,68.16,67.94,68.06,5853.0,61.3416,61.5402,61.3416,61.4499,5853.0
2018-04-06 09:55:00,68.05,68.05,68.03,68.03,800.0,61.4409,61.4409,61.4229,61.4229,800.0
2018-04-06 10:00:00,68.03,68.05,67.95,68.01,1518.0,61.4229,61.4409,61.3506,61.4048,1518.0
2018-04-06 10:05:00,68.01,68.02,67.94,68.02,1300.0,61.4048,61.4138,61.3416,61.4138,1300.0
2018-04-06 10:10:00,67.98,68.06,67.96,68.06,800.0,61.3777,61.4499,61.3597,61.4499,800.0
2018-04-06 10:15:00,68.07,68.16,68.06,68.16,1803.0,61.459,61.5402,61.4499,61.5402,1803.0
2018-04-06 10:20:00,68.17,68.29,68.17,68.24,4661.0,61.5493,61.6576,61.5493,61.6125,4661.0
2018-04-06 10:25:00,68.25,68.27,68.19,68.19,1400.0,61.6215,61.6395,61.5673,61.5673,1400.0
2018-04-06 10:30:00,68.13,68.13,68.04,68.05,3154.0,61.5131,61.5131,61.4319,61.4409,3154.0
2018-04-06 10:35:00,68.02,68.05,67.96,68.02,2457.0,61.4138,61.4409,61.3597,61.4138,2457.0
2018-04-06 10:40:00,68.0,68.0,67.9,67.91,1095.0,61.3958,61.3958,61.3055,61.3145,1095.0
2018-04-06 10:45:00,67.87,67.87,67.76,67.85,3263.0,61.2784,61.2784,61.1791,61.2603,3263.0
2018-04-06 10:50:00,67.85,67.88,67.82,67.83,3929.0,61.2603,61.2874,61.2332,61.2423,3929.0
2018-04-06 10:55:00,67.85,67.94,67.79,67.79,15100.0,61.2603,61.3416,61.2062,61.2062,15100.0
2018-04-06 11:00:00,67.77,67.77,67.65,67.7,11791.0,61.1881,61.1881,61.0798,61.1249,11791.0
2018-04-06 11:05:00,67.65,67.74,67.64,67.73,7003.0,61.0798,61.161,61.0707,61.152,7003.0
2018-04-06 11:10:00,67.73,67.79,67.71,67.75,5150.0,61.152,61.2062,61.1339,61.17,5150.0
2018-04-06 11:15:00,67.71,67.71,67.66,67.67,2620.0,61.1339,61.1339,61.0888,61.0978,2620.0
2018-04-06 11:20:00,67.7,67.78,67.62,67.62,3467.0,61.1249,61.1971,61.0527,61.0527,3467.0
2018-04-06 11:25:00,67.61,67.71,67.6,67.71,4200.0,61.0436,61.1339,61.0346,61.1339,4200.0
2018-04-06 11:30:00,67.74,67.9,67.73,67.9,4400.0,61.161,61.3055,61.152,61.3055,4400.0
2018-04-06 11:35:00,67.88,67.93,67.85,67.92,4450.0,61.2874,61.3326,61.2603,61.3235,4450.0
2018-04-06 11:40:00,67.96,68.02,67.87,67.89,5745.0,61.3597,61.4138,61.2784,61.2964,5745.0
2018-04-06 11:45:00,67.89,67.89,67.81,67.84,4100.0,61.2964,61.2964,61.2242,61.2513,4100.0
2018-04-06 11:50:00,67.8,67.89,67.8,67.89,3285.0,61.2152,61.2964,61.2152,61.2964,3285.0
2018-04-06 11:55:00,67.98,67.98,67.92,67.95,1167.0,61.3777,61.3777,61.3235,61.3506,1167.0
2018-04-06 12:00:00,67.94,67.95,67.83,67.84,3500.0,61.3416,61.3506,61.2423,61.2513,3500.0
2018-04-06 12:05:00,67.83,67.92,67.79,67.88,4965.0,61.2423,61.3235,61.2062,61.2874,4965.0
2018-04-06 12:10:00,67.85,67.85,67.74,67.74,3693.0,61.2603,61.2603,61.161,61.161,3693.0
2018-04-06 12:15:00,67.75,67.78,67.73,67.76,6905.0,61.17,61.1971,61.152,61.1791,6905.0
2018-04-06 12:20:00,67.7,67.7,67.63,67.67,3067.0,61.1249,61.1249,61.0617,61.0978,3067.0
2018-04-06 12:25:00,67.66,67.68,67.61,67.61,2880.0,61.0888,61.1068,61.0436,61.0436,2880.0
2018-04-06 12:30:00,67.6,67.72,67.57,67.66,5963.0,61.0346,61.143,61.0075,61.0888,5963.0
2018-04-06 12:35:00,67.69,67.81,67.68,67.81,5204.0,61.1159,61.2242,61.1068,61.2242,5204.0
2018-04-06 12:40:00,67.81,67.84,67.78,67.8,5790.0,61.2242,61.2513,61.1971,61.2152,5790.0
2018-04-06 12:45:00,67.79,67.84,67.75,67.81,12987.0,61.2062,61.2513,61.17,61.2242,12987.0
2018-04-06 12:50:00,67.81,67.96,67.78,67.96,3732.0,61.2242,61.3597,61.1971,61.3597,3732.0
2018-04-06 12:55:00,67.94,68.0,67.92,67.93,6160.0,61.3416,61.3958,61.3235,61.3326,6160.0
2018-04-06 13:00:00,67.92,67.92,67.81,67.83,1905.0,61.3235,61.3235,61.2242,61.2423,1905.0
2018-04-06 13:05:00,67.82,67.82,67.71,67.71,13004.0,61.2332,61.2332,61.1339,61.1339,13004.0
2018-04-06 13:10:00,67.7,67.75,67.64,67.75,4299.0,61.1249,61.17,61.0707,61.17,4299.0
2018-04-06 13:15:00,67.76,67.76,67.7,67.72,1896.0,61.1791,61.1791,61.1249,61.143,1896.0
2018-04-06 13:20:00,67.75,67.75,67.69,67.7,2197.0,61.17,61.17,61.1159,61.1249,2197.0
2018-04-06 13:25:00,67.77,67.89,67.73,67.85,2500.0,61.1881,61.2964,61.152,61.2603,2500.0
2018-04-06 13:30:00,67.84,67.89,67.78,67.78,2322.0,61.2513,61.2964,61.1971,61.1971,2322.0
2018-04-06 13:35:00,67.78,67.83,67.74,67.74,6374.0,61.1971,61.2423,61.161,61.161,6374.0
2018-04-06 13:40:00,67.72,67.75,67.67,67.7,2708.0,61.143,61.17,61.0978,61.1249,2708.0
2018-04-06 13:45:00,67.72,67.73,67.6,67.65,9490.0,61.143,61.152,61.0346,61.0798,9490.0
2018-04-06 13:50:00,67.67,67.69,67.52,67.52,24650.0,61.0978,61.1159,60.9624,60.9624,24650.0
2018-04-06 13:55:00,67.55,67.56,67.43,67.47,3823.0,60.9895,60.9985,60.8811,60.9172,3823.0
2018-04-06 14:00:00,67.43,67.48,67.31,67.32,8470.0,60.8811,60.9263,60.7728,60.7818,8470.0
2018-04-06 14:05:00,67.31,67.31,67.12,67.19,3904.0,60.7728,60.7728,60.6012,60.6644,3904.0
2018-04-06 14:10:00,67.19,67.3,67.19,67.2,2813.0,60.6644,60.7638,60.6644,60.6735,2813.0
2018-04-06 14:15:00,67.15,67.21,67.11,67.11,3722.0,60.6283,60.6825,60.5922,60.5922,3722.0
2018-04-06 14:20:00,67.14,67.21,67.14,67.17,2935.0,60.6193,60.6825,60.6193,60.6464,2935.0
2018-04-06 14:25:00,67.13,67.13,67.02,67.06,2462.0,60.6103,60.6103,60.5109,60.5471,2462.0
2018-04-06 14:30:00,67.02,67.11,66.94,66.94,4003.0,60.5109,60.5922,60.4387,60.4387,4003.0
2018-04-06 14:35:00,66.95,67.03,66.91,66.96,13037.0,60.4477,60.52,60.4116,60.4568,13037.0
2018-04-06 14:40:00,66.93,67.04,66.87,66.96,4701.0,60.4297,60.529,60.3755,60.4568,4701.0
2018-04-06 14:45:00,66.92,66.96,66.81,66.88,11322.0,60.4207,60.4568,60.3213,60.3845,11322.0
2018-04-06 14:50:00,66.87,66.87,66.72,66.84,5631.0,60.3755,60.3755,60.2401,60.3484,5631.0
2018-04-06 14:55:00,66.85,66.85,66.68,66.78,4168.0,60.3575,60.3575,60.204,60.2943,4168.0
2018-04-06 15:00:00,66.8,66.88,66.67,66.67,4965.0,60.3123,60.3845,60.1949,60.1949,4965.0
2018-04-06 15:05:00,66.64,66.7,66.58,66.7,6914.0,60.1678,60.222,60.1137,60.222,6914.0
2018-04-06 15:10:00,66.68,66.86,66.68,66.86,4400.0,60.204,60.3665,60.204,60.3665,4400.0
2018-04-06 15:15:00,66.9,66.95,66.87,66.87,9285.0,60.4026,60.4477,60.3755,60.3755,9285.0
2018-04-06 15:20:00,66.88,67.0,66.87,66.93,8289.0,60.3845,60.4929,60.3755,60.4297,8289.0
2018-04-06 15:25:00,66.94,66.94,66.81,66.85,9246.0,60.4387,60.4387,60.3213,60.3575,9246.0
2018-04-06 15:30:00,66.82,67.01,66.8,66.97,13718.0,60.3304,60.5019,60.3123,60.4658,13718.0
2018-04-06 15:35:00,66.99,67.09,66.94,67.07,13762.0,60.4839,60.5741,60.4387,60.5561,13762.0
2018-04-06 15:40:00,67.05,67.13,67.04,67.09,10390.0,60.538,60.6103,60.529,60.5741,10390.0
2018-04-06 15:45:00,67.09,67.1,67.0,67.01,14917.0,60.5741,60.5832,60.4929,60.5019,14917.0
2018-04-06 15:50:00,67.03,67.32,67.03,67.22,33987.0,60.52,60.7818,60.52,60.6915,33987.0
2018-04-06 15:55:00,67.23,67.26,67.09,67.1,52611.0,60.7005,60.7276,60.5741,60.5832,52611.0
2018-04-09 09:30:00,67.34,67.45,67.1,67.28,9279.0,60.7999,60.8992,60.5832,60.7457,9279.0
2018-04-09 09:35:00,67.45,67.45,67.2,67.3,1300.0,60.8992,60.8992,60.6735,60.7638,1300.0
2018-04-09 09:40:00,67.22,67.22,67.12,67.18,1400.0,60.6915,60.6915,60.6012,60.6554,1400.0
2018-04-09 09:45:00,67.19,67.34,67.18,67.26,8402.0,60.6644,60.7999,60.6554,60.7276,8402.0
2018-04-09 09:50:00,67.35,67.44,67.26,67.44,3018.0,60.8089,60.8902,60.7276,60.8902,3018.0
2018-04-09 09:55:00,67.38,67.43,67.31,67.36,2400.0,60.836,60.8811,60.7728,60.8179,2400.0
2018-04-09 10:00:00,67.34,67.36,67.3,67.33,7665.0,60.7999,60.8179,60.7638,60.7908,7665.0
2018-04-09 10:05:00,67.33,67.36,67.25,67.29,8615.0,60.7908,60.8179,60.7186,60.7547,8615.0
2018-04-09 10:10:00,67.31,67.39,67.27,67.36,5855.0,60.7728,60.845,60.7367,60.8179,5855.0
2018-04-09 10:15:00,67.38,67.48,67.37,67.44,4515.0,60.836,60.9263,60.827,60.8902,4515.0
2018-04-09 10:20:00,67.46,67.68,67.46,67.65,2600.0,60.9082,61.1068,60.9082,61.0798,2600.0
2018-04-09 10:25:00,67.65,67.67,67.6,67.67,2400.0,61.0798,61.0978,61.0346,61.0978,2400.0
2018-04-09 10:30:00,67.67,67.82,67.66,67.77,4217.0,61.0978,61.2332,61.0888,61.1881,4217.0
2018-04-09 10:35:00,67.75,67.78,67.68,67.68,5800.0,61.17,61.1971,61.1068,61.1068,5800.0
2018-04-09 10:40:00,67.65,67.65,67.55,67.57,4200.0,61.0798,61.0798,60.9895,61.0075,4200.0
2018-04-09 10:45:00,67.59,67.65,67.58,67.63,6721.0,61.0256,61.0798,61.0166,61.0617,6721.0
2018-04-09 10:50:00,67.64,67.81,67.64,67.8,5144.0,61.0707,61.2242,61.0707,61.2152,5144.0
2018-04-09 10:55:00,67.8,67.81,67.68,67.68,3600.0,61.2152,61.2242,61.1068,61.1068,3600.0
2018-04-09 11:00:00,67.71,67.75,67.63,67.68,5825.0,61.1339,61.17,61.0617,61.1068,5825.0
2018-04-09 11:05:00,67.68,67.71,67.64,67.69,6326.0,61.1068,61.1339,61.0707,61.1159,6326.0
2018-04-09 11:10:00,67.69,67.85,67.68,67.84,2911.0,61.1159,61.2603,61.1068,61.2513,2911.0
2018-04-09 11:15:00,67.85,67.89,67.83,67.83,3700.0,61.2603,61.2964,61.2423,61.2423,3700.0
2018-04-09 11:20:00,67.84,67.87,67.81,67.84,2924.0,61.2513,61.2784,61.2242,61.2513,2924.0
2018-04-09 11:25:00,67.82,67.84,67.77,67.78,1801.0,61.2332,61.2513,61.1881,61.1971,1801.0
2018-04-09 11:30:00,67.77,67.99,67.77,67.95,6131.0,61.1881,61.3867,61.1881,61.3506,6131.0
2018-04-09 11:35:00,67.95,67.99,67.95,67.97,3381.0,61.3506,61.3867,61.3506,61.3687,3381.0
2018-04-09 11:40:00,67.97,68.05,67.97,68.03,4200.0,61.3687,61.4409,61.3687,61.4229,4200.0
2018-04-09 11:45:00,68.05,68.1,68.05,68.07,7470.0,61.4409,61.4861,61.4409,61.459,7470.0
2018-04-09 11:50:00,68.07,68.08,68.0,68.0,5071.0,61.459,61.468,61.3958,61.3958,5071.0
2018-04-09 11:55:00,67.98,68.03,67.95,68.02,4888.0,61.3777,61.4229,61.3506,61.4138,4888.0
2018-04-09 12:00:00,68.04,68.1,68.0,68.02,4300.0,61.4319,61.4861,61.3958,61.4138,4300.0
2018-04-09 12:05:00,68.0,68.01,67.97,67.98,2963.0,61.3958,61.4048,61.3687,61.3777,2963.0
2018-04-09 12:10:00,67.99,67.99,67.94,67.96,3700.0,61.3867,61.3867,61.3416,61.3597,3700.0
2018-04-09 12:15:00,67.97,68.02,67.96,67.99,4575.0,61.3687,61.4138,61.3597,61.3867,4575.0
2018-04-09 12:20:00,67.95,67.98,67.9,67.9,1200.0,61.3506,61.3777,61.3055,61.3055,1200.0
2018-04-09 12:25:00,67.9,67.95,67.9,67.93,1700.0,61.3055,61.3506,61.3055,61.3326,1700.0
2018-04-09 12:30:00,67.93,67.94,67.89,67.92,1450.0,61.3326,61.3416,61.2964,61.3235,1450.0
2018-04-09 12:35:00,67.92,67.93,67.87,67.87,4100.0,61.3235,61.3326,61.2784,61.2784,4100.0
2018-04-09 12:40:00,67.85,67.87,67.85,67.85,700.0,61.2603,61.2784,61.2603,61.2603,700.0
2018-04-09 12:45:00,67.88,67.94,67.87,67.94,2820.0,61.2874,61.3416,61.2784,61.3416,2820.0
2018-04-09 12:50:00,67.94,67.99,67.94,67.98,2000.0,61.3416,61.3867,61.3416,61.3777,2000.0
2018-04-09 12:55:00,68.0,68.0,67.96,67.97,1026.0,61.3958,61.3958,61.3597,61.3687,1026.0
2018-04-09 13:00:00,67.98,68.06,67.98,68.06,2800.0,61.3777,61.4499,61.3777,61.4499,2800.0
2018-04-09 13:05:00,68.06,68.15,68.06,68.14,7863.0,61.4499,61.5312,61.4499,61.5222,7863.0
2018-04-09 13:10:00,68.15,68.18,68.12,68.18,3568.0,61.5312,61.5583,61.5041,61.5583,3568.0
2018-04-09 13:15:00,68.15,68.2,68.15,68.2,1323.0,61.5312,61.5763,61.5312,61.5763,1323.0
2018-04-09 13:20:00,68.23,68.24,68.18,68.23,3391.0,61.6034,61.6125,61.5583,61.6034,3391.0
2018-04-09 13:25:00,68.21,68.22,68.04,68.11,22041.0,61.5854,61.5944,61.4319,61.4951,22041.0
2018-04-09 13:30:00,68.13,68.21,68.13,68.18,23536.0,61.5131,61.5854,61.5131,61.5583,23536.0
2018-04-09 13:35:00,68.17,68.2,68.12,68.16,7590.0,61.5493,61.5763,61.5041,61.5402,7590.0
2018-04-09 13:40:00,68.17,68.19,68.13,68.17,3100.0,61.5493,61.5673,61.5131,61.5493,3100.0
2018-04-09 13:45:00,68.17,68.22,68.17,68.22,5144.0,61.5493,61.5944,61.5493,61.5944,5144.0
2018-04-09 13:50:00,68.25,68.37,68.24,68.31,6001.0,61.6215,61.7298,61.6125,61.6757,6001.0
2018-04-09 13:55:00,68.31,68.38,68.31,68.34,3496.0,61.6757,61.7389,61.6757,61.7027,3496.0
2018-04-09 14:00:00,68.33,68.33,68.19,68.2,7253.0,61.6937,61.6937,61.5673,61.5763,7253.0
2018-04-09 14:05:00,68.16,68.16,68.11,68.13,5539.0,61.5402,61.5402,61.4951,61.5131,5539.0
2018-04-09 14:10:00,68.13,68.2,68.11,68.18,7210.0,61.5131,61.5763,61.4951,61.5583,7210.0
2018-04-09 14:15:00,68.19,68.24,68.15,68.21,5079.0,61.5673,61.6125,61.5312,61.5854,5079.0
2018-04-09 14:20:00,68.23,68.23,68.12,68.13,6172.0,61.6034,61.6034,61.5041,61.5131,6172.0
2018-04-09 14:25:00,68.12,68.16,68.09,68.11,4624.0,61.5041,61.5402,61.477,61.4951,4624.0
2018-04-09 14:30:00,68.09,68.1,68.05,68.09,4778.0,61.477,61.4861,61.4409,61.477,4778.0
2018-04-09 14:35:00,68.06,68.06,67.96,68.06,8201.0,61.4499,61.4499,61.3597,61.4499,8201.0
2018-04-09 14:40:00,68.07,68.09,67.97,67.98,6861.0,61.459,61.477,61.3687,61.3777,6861.0
2018-04-09 14:45:00,67.98,68.09,67.98,68.06,3200.0,61.3777,61.477,61.3777,61.4499,3200.0
2018-04-09 14:50:00,68.08,68.17,68.07,68.16,4579.0,61.468,61.5493,61.459,61.5402,4579.0
2018-04-09 14:55:00,68.16,68.24,68.15,68.24,3141.0,61.5402,61.6125,61.5312,61.6125,3141.0
2018-04-09 15:00:00,68.21,68.24,68.16,68.22,5433.0,61.5854,61.6125,61.5402,61.5944,5433.0
2018-04-09 15:05:00,68.2,68.23,68.19,68.21,4650.0,61.5763,61.6034,61.5673,61.5854,4650.0
2018-04-09 15:10:00,68.23,68.24,68.08,68.08,8577.0,61.6034,61.6125,61.468,61.468,8577.0
2018-04-09 15:15:00,68.09,68.09,67.88,67.88,6948.0,61.477,61.477,61.2874,61.2874,6948.0
2018-04-09 15:20:00,67.88,67.88,67.81,67.86,7578.0,61.2874,61.2874,61.2242,61.2694,7578.0
2018-04-09 15:25:00,67.85,67.9,67.81,67.89,10659.0,61.2603,61.3055,61.2242,61.2964,10659.0
2018-04-09 15:30:00,67.87,67.88,67.77,67.77,14293.0,61.2784,61.2874,61.1881,61.1881,14293.0
2018-04-09 15:35:00,67.78,67.79,67.72,67.75,19237.0,61.1971,61.2062,61.143,61.17,19237.0
2018-04-09 15:40:00,67.73,67.75,67.63,67.75,15573.0,61.152,61.17,61.0617,61.17,15573.0
2018-04-09 15:45:00,67.75,67.77,67.6,67.6,18730.0,61.17,61.1881,61.0346,61.0346,18730.0
2018-04-09 15:50:00,67.58,67.64,67.57,67.6,26059.0,61.0166,61.0707,61.0075,61.0346,26059.0
2018-04-09 15:55:00,67.61,67.61,67.35,67.42,43859.0,61.0436,61.0436,60.8089,60.8721,43859.0
2018-04-10 09:30:00,68.27,68.45,67.99,67.99,44424.0,61.6395,61.8021,61.3867,61.3867,44424.0
2018-04-10 09:35:00,68.02,68.09,67.88,68.09,10421.0,61.4138,61.477,61.2874,61.477,10421.0
2018-04-10 09:40:00,68.09,68.16,67.95,68.1,11295.0,61.477,61.5402,61.3506,61.4861,11295.0
2018-04-10 09:45:00,68.1,68.25,68.03,68.21,15178.0,61.4861,61.6215,61.4229,61.5854,15178.0
2018-04-10 09:50:00,68.2,68.3,68.08,68.1,5775.0,61.5763,61.6666,61.468,61.4861,5775.0
2018-04-10 09:55:00,68.1,68.15,67.98,68.0,4499.0,61.4861,61.5312,61.3777,61.3958,4499.0
2018-04-10 10:00:00,68.12,68.12,67.95,68.04,4107.0,61.5041,61.5041,61.3506,61.4319,4107.0
2018-04-10 10:05:00,68.01,68.2,67.98,68.19,5843.0,61.4048,61.5763,61.3777,61.5673,5843.0
2018-04-10 10:10:00,68.17,68.34,68.15,68.27,8274.0,61.5493,61.7027,61.5312,61.6395,8274.0
2018-04-10 10:15:00,68.28,68.4,68.28,68.4,3497.0,61.6486,61.7569,61.6486,61.7569,3497.0
2018-04-10 10:20:00,68.37,68.46,68.31,68.43,10826.0,61.7298,61.8111,61.6757,61.784,10826.0
2018-04-10 10:25:00,68.48,68.53,68.43,68.43,3708.0,61.8291,61.8743,61.784,61.784,3708.0
2018-04-10 10:30:00,68.5,68.61,68.49,68.52,3027.0,61.8472,61.9465,61.8382,61.8653,3027.0
2018-04-10 10:35:00,68.5,68.62,68.46,68.56,7343.0,61.8472,61.9556,61.8111,61.9014,7343.0
2018-04-10 10:40:00,68.56,68.63,68.55,68.6,6001.0,61.9014,61.9646,61.8923,61.9375,6001.0
2018-04-10 10:45:00,68.63,68.66,68.5,68.5,3938.0,61.9646,61.9917,61.8472,61.8472,3938.0
2018-04-10 10:50:00,68.49,68.57,68.49,68.55,2119.0,61.8382,61.9104,61.8382,61.8923,2119.0
2018-04-10 10:55:00,68.6,68.6,68.44,68.46,18140.0,61.9375,61.9375,61.793,61.8111,18140.0
2018-04-10 11:00:00,68.45,68.67,68.39,68.64,8050.0,61.8021,62.0007,61.7479,61.9736,8050.0
2018-04-10 11:05:00,68.64,68.67,68.61,68.61,4065.0,61.9736,62.0007,61.9465,61.9465,4065.0
2018-04-10 11:10:00,68.54,68.55,68.43,68.55,3600.0,61.8833,61.8923,61.784,61.8923,3600.0
2018-04-10 11:15:00,68.54,68.59,68.53,68.57,2527.0,61.8833,61.9285,61.8743,61.9104,2527.0
2018-04-10 11:20:00,68.56,68.63,68.55,68.63,2700.0,61.9014,61.9646,61.8923,61.9646,2700.0
2018-04-10 11:25:00,68.68,68.69,68.5,68.54,9802.0,62.0097,62.0188,61.8472,61.8833,9802.0
2018-04-10 11:30:00,68.58,68.59,68.51,68.55,4867.0,61.9194,61.9285,61.8562,61.8923,4867.0
2018-04-10 11:35:00,68.55,68.58,68.53,68.57,3171.0,61.8923,61.9194,61.8743,61.9104,3171.0
2018-04-10 11:40:00,68.62,68.69,68.51,68.51,6802.0,61.9556,62.0188,61.8562,61.8562,6802.0
2018-04-10 11:45:00,68.52,68.55,68.32,68.47,22677.0,61.8653,61.8923,61.6847,61.8201,22677.0
2018-04-10 11:50:00,68.44,68.45,68.3,68.45,9329.0,61.793,61.8021,61.6666,61.8021,9329.0
2018-04-10 11:55:00,68.46,68.58,68.45,68.52,5200.0,61.8111,61.9194,61.8021,61.8653,5200.0
2018-04-10 12:00:00,68.53,68.53,68.42,68.42,2358.0,61.8743,61.8743,61.775,61.775,2358.0
2018-04-10 12:05:00,68.46,68.55,68.41,68.55,8535.0,61.8111,61.8923,61.7659,61.8923,8535.0
2018-04-10 12:10:00,68.56,68.56,68.46,68.47,8321.0,61.9014,61.9014,61.8111,61.8201,8321.0
2018-04-10 12:15:00,68.5,68.51,68.46,68.46,3012.0,61.8472,61.8562,61.8111,61.8111,3012.0
2018-04-10 12:20:00,68.47,68.5,68.41,68.45,16491.0,61.8201,61.8472,61.7659,61.8021,16491.0
2018-04-10 12:25:00,68.44,68.44,68.02,68.17,24099.0,61.793,61.793,61.4138,61.5493,24099.0
2018-04-10 12:30:00,68.19,68.42,68.19,68.35,7012.0,61.5673,61.775,61.5673,61.7118,7012.0
2018-04-10 12:35:00,68.37,68.46,68.33,68.36,4710.0,61.7298,61.8111,61.6937,61.7208,4710.0
2018-04-10 12:40:00,68.34,68.39,68.3,68.39,2200.0,61.7027,61.7479,61.6666,61.7479,2200.0
2018-04-10 12:45:00,68.4,68.45,68.24,68.43,4510.0,61.7569,61.8021,61.6125,61.784,4510.0
2018-04-10 12:50:00,68.42,68.42,68.33,68.37,3600.0,61.775,61.775,61.6937,61.7298,3600.0
2018-04-10 12:55:00,68.43,68.43,68.33,68.35,4119.0,61.784,61.784,61.6937,61.7118,4119.0
2018-04-10 13:00:00,68.37,68.48,68.33,68.48,3269.0,61.7298,61.8291,61.6937,61.8291,3269.0
2018-04-10 13:05:00,68.47,68.5,68.43,68.47,9860.0,61.8201,61.8472,61.784,61.8201,9860.0
2018-04-10 13:10:00,68.49,68.62,68.46,68.61,4191.0,61.8382,61.9556,61.8111,61.9465,4191.0
2018-04-10 13:15:00,68.59,68.64,68.5,68.5,3696.0,61.9285,61.9736,61.8472,61.8472,3696.0
2018-04-10 13:20:00,68.49,68.55,68.46,68.53,4600.0,61.8382,61.8923,61.8111,61.8743,4600.0
2018-04-10 13:25:00,68.57,68.58,68.51,68.55,2313.0,61.9104,61.9194,61.8562,61.8923,2313.0
2018-04-10 13:30:00,68.55,68.66,68.48,68.63,8374.0,61.8923,61.9917,61.8291,61.9646,8374.0
2018-04-10 13:35:00,68.62,68.63,68.59,68.59,4800.0,61.9556,61.9646,61.9285,61.9285,4800.0
2018-04-10 13:40:00,68.59,68.59,68.47,68.52,10584.0,61.9285,61.9285,61.8201,61.8653,10584.0
2018-04-10 13:45:00,68.48,68.5,68.29,68.35,15636.0,61.8291,61.8472,61.6576,61.7118,15636.0
2018-04-10 13:50:00,68.33,68.51,68.32,68.49,5778.0,61.6937,61.8562,61.6847,61.8382,5778.0
2018-04-10 13:55:00,68.49,68.54,68.48,68.52,4437.0,61.8382,61.8833,61.8291,61.8653,4437.0
2018-04-10 14:00:00,68.54,68.55,68.45,68.5,4400.0,61.8833,61.8923,61.8021,61.8472,4400.0
2018-04-10 14:05:00,68.48,68.6,68.45,68.56,8299.0,61.8291,61.9375,61.8021,61.9014,8299.0
2018-04-10 14:10:00,68.58,68.73,68.58,68.63,9583.0,61.9194,62.0549,61.9194,61.9646,9583.0
2018-04-10 14:15:00,68.64,68.68,68.6,68.6,5198.0,61.9736,62.0097,61.9375,61.9375,5198.0
2018-04-10 14:20:00,68.6,68.67,68.55,68.66,12769.0,61.9375,62.0007,61.8923,61.9917,12769.0
2018-04-10 14:25:00,68.65,68.7,68.58,68.59,7367.0,61.9826,62.0278,61.9194,61.9285,7367.0
2018-04-10 14:30:00,68.59,68.64,68.59,68.64,5359.0,61.9285,61.9736,61.9285,61.9736,5359.0
2018-04-10 14:35:00,68.65,68.65,68.45,68.54,30873.0,61.9826,61.9826,61.8021,61.8833,30873.0
2018-04-10 14:40:00,68.52,68.53,68.36,68.48,10476.0,61.8653,61.8743,61.7208,61.8291,10476.0
2018-04-10 14:45:00,68.46,68.56,68.43,68.48,8839.0,61.8111,61.9014,61.784,61.8291,8839.0
2018-04-10 14:50:00,68.46,68.54,68.45,68.51,7763.0,61.8111,61.8833,61.8021,61.8562,7763.0
2018-04-10 14:55:00,68.49,68.58,68.45,68.56,7435.0,61.8382,61.9194,61.8021,61.9014,7435.0
2018-04-10 15:00:00,68.6,68.64,68.5,68.53,20251.0,61.9375,61.9736,61.8472,61.8743,20251.0
2018-04-10 15:05:00,68.55,68.68,68.53,68.65,11414.0,61.8923,62.0097,61.8743,61.9826,11414.0
2018-04-10 15:10:00,68.67,68.73,68.58,68.61,10101.0,62.0007,62.0549,61.9194,61.9465,10101.0
2018-04-10 15:15:00,68.6,68.63,68.52,68.63,7887.0,61.9375,61.9646,61.8653,61.9646,7887.0
2018-04-10 15:20:00,68.62,68.66,68.43,68.43,13210.0,61.9556,61.9917,61.784,61.784,13210.0
2018-04-10 15:25:00,68.43,68.56,68.4,68.56,20660.0,61.784,61.9014,61.7569,61.9014,20660.0
2018-04-10 15:30:00,68.56,68.58,68.35,68.37,24987.0,61.9014,61.9194,61.7118,61.7298,24987.0
2018-04-10 15:35:00,68.36,68.45,68.34,68.45,26583.0,61.7208,61.8021,61.7027,61.8021,26583.0
2018-04-10 15:40:00,68.45,68.46,68.36,68.36,23485.0,61.8021,61.8111,61.7208,61.7208,23485.0
2018-04-10 15:45:00,68.36,68.47,68.35,68.43,35426.0,61.7208,61.8201,61.7118,61.784,35426.0
2018-04-10 15:50:00,68.43,68.51,68.43,68.47,44711.0,61.784,61.8562,61.784,61.8201,44711.0
2018-04-10 15:55:00,68.47,68.48,68.35,68.37,68129.0,61.8201,61.8291,61.7118,61.7298,68129.0
2018-04-11 09:30:00,67.8,67.9,67.69,67.75,15461.0,61.2152,61.3055,61.1159,61.17,15461.0
2018-04-11 09:35:00,67.74,67.79,67.61,67.79,4000.0,61.161,61.2062,61.0436,61.2062,4000.0
2018-04-11 09:40:00,67.86,67.97,67.72,67.81,5119.0,61.2694,61.3687,61.143,61.2242,5119.0
2018-04-11 09:45:00,67.82,67.89,67.73,67.73,2100.0,61.2332,61.2964,61.152,61.152,2100.0
2018-04-11 09:50:00,67.74,67.79,67.68,67.77,3300.0,61.161,61.2062,61.1068,61.1881,3300.0
2018-04-11 09:55:00,67.73,67.86,67.73,67.82,1826.0,61.152,61.2694,61.152,61.2332,1826.0
2018-04-11 10:00:00,67.8,67.83,67.69,67.69,8884.0,61.2152,61.2423,61.1159,61.1159,8884.0
2018-04-11 10:05:00,67.65,67.65,67.54,67.55,5292.0,61.0798,61.0798,60.9804,60.9895,5292.0
2018-04-11 10:10:00,67.55,67.57,67.49,67.56,3306.0,60.9895,61.0075,60.9353,60.9985,3306.0
2018-04-11 10:15:00,67.56,67.71,67.56,67.68,3396.0,60.9985,61.1339,60.9985,61.1068,3396.0
2018-04-11 10:20:00,67.7,67.78,67.65,67.78,4895.0,61.1249,61.1971,61.0798,61.1971,4895.0
2018-04-11 10:25:00,67.77,67.82,67.73,67.73,3600.0,61.1881,61.2332,61.152,61.152,3600.0
2018-04-11 10:30:00,67.78,67.89,67.77,67.89,2000.0,61.1971,61.2964,61.1881,61.2964,2000.0
2018-04-11 10:35:00,67.89,67.89,67.74,67.75,2500.0,61.2964,61.2964,61.161,61.17,2500.0
2018-04-11 10:40:00,67.75,67.79,67.74,67.76,2667.0,61.17,61.2062,61.161,61.1791,2667.0
2018-04-11 10:45:00,67.75,67.75,67.65,67.68,2318.0,61.17,61.17,61.0798,61.1068,2318.0
2018-04-11 10:50:00,67.68,67.68,67.59,67.66,7147.0,61.1068,61.1068,61.0256,61.0888,7147.0
2018-04-11 10:55:00,67.68,67.69,67.62,67.62,4993.0,61.1068,61.1159,61.0527,61.0527,4993.0
2018-04-11 11:00:00,67.62,67.62,67.49,67.5,3255.0,61.0527,61.0527,60.9353,60.9443,3255.0
2018-04-11 11:05:00,67.52,67.59,67.51,67.56,2100.0,60.9624,61.0256,60.9534,60.9985,2100.0
2018-04-11 11:10:00,67.58,67.65,67.55,67.65,3000.0,61.0166,61.0798,60.9895,61.0798,3000.0
2018-04-11 11:15:00,67.66,67.68,67.58,67.61,3800.0,61.0888,61.1068,61.0166,61.0436,3800.0
2018-04-11 11:20:00,67.56,67.67,67.55,67.67,1600.0,60.9985,61.0978,60.9895,61.0978,1600.0
2018-04-11 11:25:00,67.7,67.72,67.67,67.68,3650.0,61.1249,61.143,61.0978,61.1068,3650.0
2018-04-11 11:30:00,67.67,67.73,67.66,67.7,4100.0,61.0978,61.152,61.0888,61.1249,4100.0
2018-04-11 11:35:00,67.71,67.83,67.67,67.83,28517.0,61.1339,61.2423,61.0978,61.2423,28517.0
2018-04-11 11:40:00,67.84,67.93,67.83,67.88,3195.0,61.2513,61.3326,61.2423,61.2874,3195.0
2018-04-11 11:45:00,67.91,67.97,67.84,67.95,5339.0,61.3145,61.3687,61.2513,61.3506,5339.0
2018-04-11 11:50:00,67.93,68.02,67.91,68.02,3425.0,61.3326,61.4138,61.3145,61.4138,3425.0
2018-04-11 11:55:00,67.99,68.01,67.95,67.97,4300.0,61.3867,61.4048,61.3506,61.3687,4300.0
2018-04-11 12:00:00,68.02,68.11,68.02,68.11,2027.0,61.4138,61.4951,61.4138,61.4951,2027.0
2018-04-11 12:05:00,68.13,68.16,68.09,68.12,3736.0,61.5131,61.5402,61.477,61.5041,3736.0
2018-04-11 12:10:00,68.13,68.23,68.13,68.21,5127.0,61.5131,61.6034,61.5131,61.5854,5127.0
2018-04-11 12:15:00,68.21,68.21,68.15,68.15,2738.0,61.5854,61.5854,61.5312,61.5312,2738.0
2018-04-11 12:20:00,68.21,68.28,68.21,68.27,2085.0,61.5854,61.6486,61.5854,61.6395,2085.0
2018-04-11 12:25:00,68.24,68.3,68.23,68.26,1400.0,61.6125,61.6666,61.6034,61.6305,1400.0
2018-04-11 12:30:00,68.26,68.27,68.13,68.14,1900.0,61.6305,61.6395,61.5131,61.5222,1900.0
2018-04-11 12:35:00,68.15,68.15,68.09,68.1,1500.0,61.5312,61.5312,61.477,61.4861,1500.0
2018-04-11 12:40:00,68.11,68.17,68.11,68.15,1246.0,61.4951,61.5493,61.4951,61.5312,1246.0
2018-04-11 12:45:00,68.14,68.15,68.06,68.15,2348.0,61.5222,61.5312,61.4499,61.5312,2348.0
2018-04-11 12:50:00,68.12,68.12,68.05,68.11,2066.0,61.5041,61.5041,61.4409,61.4951,2066.0
2018-04-11 12:55:00,68.1,68.17,68.1,68.17,1869.0,61.4861,61.5493,61.4861,61.5493,1869.0
2018-04-11 13:00:00,68.18,68.23,68.17,68.19,1939.0,61.5583,61.6034,61.5493,61.5673,1939.0
2018-04-11 13:05:00,68.19,68.2,68.12,68.16,3136.0,61.5673,61.5763,61.5041,61.5402,3136.0
2018-04-11 13:10:00,68.13,68.13,68.07,68.07,2671.0,61.5131,61.5131,61.459,61.459,2671.0
2018-04-11 13:15:00,68.09,68.16,68.08,68.16,665.0,61.477,61.5402,61.468,61.5402,665.0
2018-04-11 13:20:00,68.2,68.23,68.14,68.16,3089.0,61.5763,61.6034,61.5222,61.5402,3089.0
2018-04-11 13:25:00,68.17,68.18,68.08,68.08,2905.0,61.5493,61.5583,61.468,61.468,2905.0
2018-04-11 13:30:00,68.09,68.1,67.97,68.05,3414.0,61.477,61.4861,61.3687,61.4409,3414.0
2018-04-11 13:35:00,68.03,68.11,68.02,68.09,2202.0,61.4229,61.4951,61.4138,61.477,2202.0
2018-04-11 13:40:00,68.11,68.11,68.04,68.08,2016.0,61.4951,61.4951,61.4319,61.468,2016.0
2018-04-11 13:45:00,68.08,68.14,68.0,68.14,2010.0,61.468,61.5222,61.3958,61.5222,2010.0
2018-04-11 13:50:00,68.15,68.15,68.13,68.15,12314.0,61.5312,61.5312,61.5131,61.5312,12314.0
2018-04-11 13:55:00,68.17,68.22,68.17,68.21,1015.0,61.5493,61.5944,61.5493,61.5854,1015.0
2018-04-11 14:00:00,68.22,68.26,68.22,68.22,4053.0,61.5944,61.6305,61.5944,61.5944,4053.0
2018-04-11 14:05:00,68.22,68.24,68.0,68.01,6300.0,61.5944,61.6125,61.3958,61.4048,6300.0
2018-04-11 14:10:00,68.01,68.09,67.96,68.04,9520.0,61.4048,61.477,61.3597,61.4319,9520.0
2018-04-11 14:15:00,68.04,68.15,68.01,68.15,4756.0,61.4319,61.5312,61.4048,61.5312,4756.0
2018-04-11 14:20:00,68.1,68.18,68.07,68.11,7850.0,61.4861,61.5583,61.459,61.4951,7850.0
2018-04-11 14:25:00,68.11,68.12,68.04,68.04,2534.0,61.4951,61.5041,61.4319,61.4319,2534.0
2018-04-11 14:30:00,68.0,68.12,68.0,68.05,3079.0,61.3958,61.5041,61.3958,61.4409,3079.0
2018-04-11 14:35:00,68.06,68.12,68.02,68.08,3025.0,61.4499,61.5041,61.4138,61.468,3025.0
2018-04-11 14:40:00,68.13,68.13,68.04,68.07,2247.0,61.5131,61.5131,61.4319,61.459,2247.0
2018-04-11 14:45:00,68.01,68.06,68.0,68.02,3300.0,61.4048,61.4499,61.3958,61.4138,3300.0
2018-04-11 14:50:00,68.01,68.01,67.93,67.97,4458.0,61.4048,61.4048,61.3326,61.3687,4458.0
2018-04-11 14:55:00,67.97,68.07,67.94,68.07,3900.0,61.3687,61.459,61.3416,61.459,3900.0
2018-04-11 15:00:00,68.08,68.13,68.06,68.1,3687.0,61.468,61.5131,61.4499,61.4861,3687.0
2018-04-11 15:05:00,68.12,68.12,67.84,67.87,5899.0,61.5041,61.5041,61.2513,61.2784,5899.0
2018-04-11 15:10:00,67.87,67.89,67.79,67.79,11517.0,61.2784,61.2964,61.2062,61.2062,11517.0
2018-04-11 15:15:00,67.8,67.88,67.75,67.88,5628.0,61.2152,61.2874,61.17,61.2874,5628.0
2018-04-11 15:20:00,67.87,67.91,67.85,67.85,6974.0,61.2784,61.3145,61.2603,61.2603,6974.0
2018-04-11 15:25:00,67.9,67.99,67.9,67.95,6415.0,61.3055,61.3867,61.3055,61.3506,6415.0
2018-04-11 15:30:00,67.97,68.1,67.96,68.08,6133.0,61.3687,61.4861,61.3597,61.468,6133.0
2018-04-11 15:35:00,68.08,68.08,68.03,68.04,9635.0,61.468,61.468,61.4229,61.4319,9635.0
2018-04-11 15:40:00,68.05,68.07,68.01,68.07,10734.0,61.4409,61.459,61.4048,61.459,10734.0
2018-04-11 15:45:00,68.09,68.1,67.98,67.98,31609.0,61.477,61.4861,61.3777,61.3777,31609.0
2018-04-11 15:50:00,67.98,68.09,67.97,68.08,33084.0,61.3777,61.477,61.3687,61.468,33084.0
2018-04-11 15:55:00,68.07,68.09,68.0,68.04,51578.0,61.459,61.477,61.3958,61.4319,51578.0
2018-04-12 09:30:00,68.25,68.71,68.12,68.71,11864.0,61.6215,62.0368,61.5041,62.0368,11864.0
2018-04-12 09:35:00,68.71,68.71,68.55,68.62,800.0,62.0368,62.0368,61.8923,61.9556,800.0
2018-04-12 09:40:00,68.55,68.88,68.5,68.88,7701.0,61.8923,62.1903,61.8472,62.1903,7701.0
2018-04-12 09:45:00,68.87,68.99,68.86,68.92,4000.0,62.1813,62.2896,62.1722,62.2264,4000.0
2018-04-12 09:50:00,68.87,68.87,68.68,68.75,1500.0,62.1813,62.1813,62.0097,62.0729,1500.0
2018-04-12 09:55:00,68.75,68.87,68.71,68.77,3092.0,62.0729,62.1813,62.0368,62.091,3092.0
2018-04-12 10:00:00,68.75,68.79,68.55,68.57,31301.0,62.0729,62.109,61.8923,61.9104,31301.0
2018-04-12 10:05:00,68.55,68.55,68.41,68.41,5950.0,61.8923,61.8923,61.7659,61.7659,5950.0
2018-04-12 10:10:00,68.41,68.46,68.3,68.42,5839.0,61.7659,61.8111,61.6666,61.775,5839.0
2018-04-12 10:15:00,68.43,68.45,68.35,68.36,1901.0,61.784,61.8021,61.7118,61.7208,1901.0
2018-04-12 10:20:00,68.36,68.53,68.27,68.43,17861.0,61.7208,61.8743,61.6395,61.784,17861.0
2018-04-12 10:25:00,68.47,68.51,68.46,68.46,2200.0,61.8201,61.8562,61.8111,61.8111,2200.0
2018-04-12 10:30:00,68.48,68.49,68.39,68.4,1650.0,61.8291,61.8382,61.7479,61.7569,1650.0
2018-04-12 10:35:00,68.44,68.48,68.42,68.48,1900.0,61.793,61.8291,61.775,61.8291,1900.0
2018-04-12 10:40:00,68.49,68.56,68.47,68.55,9000.0,61.8382,61.9014,61.8201,61.8923,9000.0
2018-04-12 10:45:00,68.53,68.53,68.35,68.4,8923.0,61.8743,61.8743,61.7118,61.7569,8923.0
2018-04-12 10:50:00,68.42,68.42,68.28,68.28,6350.0,61.775,61.775,61.6486,61.6486,6350.0
2018-04-12 10:55:00,68.28,68.32,68.23,68.31,3250.0,61.6486,61.6847,61.6034,61.6757,3250.0
2018-04-12 11:00:00,68.31,68.42,68.29,68.42,13248.0,61.6757,61.775,61.6576,61.775,13248.0
2018-04-12 11:05:00,68.5,68.54,68.45,68.54,1500.0,61.8472,61.8833,61.8021,61.8833,1500.0
2018-04-12 11:10:00,68.57,68.62,68.57,68.62,1400.0,61.9104,61.9556,61.9104,61.9556,1400.0
2018-04-12 11:15:00,68.65,68.65,68.57,68.63,2877.0,61.9826,61.9826,61.9104,61.9646,2877.0
2018-04-12 11:20:00,68.68,68.72,68.64,68.7,1600.0,62.0097,62.0458,61.9736,62.0278,1600.0
2018-04-12 11:25:00,68.7,68.72,68.69,68.7,1900.0,62.0278,62.0458,62.0188,62.0278,1900.0
2018-04-12 11:30:00,68.7,68.75,68.68,68.68,10661.0,62.0278,62.0729,62.0097,62.0097,10661.0
2018-04-12 11:35:00,68.67,68.67,68.55,68.55,4674.0,62.0007,62.0007,61.8923,61.8923,4674.0
2018-04-12 11:40:00,68.57,68.59,68.55,68.58,2300.0,61.9104,61.9285,61.8923,61.9194,2300.0
2018-04-12 11:45:00,68.6,68.6,68.45,68.5,4545.0,61.9375,61.9375,61.8021,61.8472,4545.0
2018-04-12 11:50:00,68.52,68.52,68.4,68.42,1906.0,61.8653,61.8653,61.7569,61.775,1906.0
2018-04-12 11:55:00,68.4,68.48,68.39,68.47,4070.0,61.7569,61.8291,61.7479,61.8201,4070.0
2018-04-12 12:00:00,68.49,68.59,68.49,68.58,3488.0,61.8382,61.9285,61.8382,61.9194,3488.0
2018-04-12 12:05:00,68.58,68.6,68.56,68.56,2700.0,61.9194,61.9375,61.9014,61.9014,2700.0
2018-04-12 12:10:00,68.59,68.61,68.55,68.58,2594.0,61.9285,61.9465,61.8923,61.9194,2594.0
2018-04-12 12:15:00,68.57,68.75,68.54,68.75,6000.0,61.9104,62.0729,61.8833,62.0729,6000.0
2018-04-12 12:20:00,68.75,68.75,68.7,68.74,1363.0,62.0729,62.0729,62.0278,62.0639,1363.0
2018-04-12 12:25:00,68.74,68.8,68.72,68.8,3124.0,62.0639,62.1181,62.0458,62.1181,3124.0
2018-04-12 12:30:00,68.78,68.79,68.74,68.77,2644.0,62.1,62.109,62.0639,62.091,2644.0
2018-04-12 12:35:00,68.77,68.77,68.7,68.72,4478.0,62.091,62.091,62.0278,62.0458,4478.0
2018-04-12 12:40:00,68.72,68.74,68.71,68.73,2700.0,62.0458,62.0639,62.0368,62.0549,2700.0
2018-04-12 12:45:00,68.75,68.79,68.75,68.78,2400.0,62.0729,62.109,62.0729,62.1,2400.0
2018-04-12 12:50:00,68.82,68.88,68.81,68.81,3141.0,62.1361,62.1903,62.1271,62.1271,3141.0
2018-04-12 12:55:00,68.8,68.83,68.78,68.78,6202.0,62.1181,62.1452,62.1,62.1,6202.0
2018-04-12 13:00:00,68.78,68.82,68.74,68.81,8096.0,62.1,62.1361,62.0639,62.1271,8096.0
2018-04-12 13:05:00,68.84,68.86,68.71,68.75,7542.0,62.1542,62.1722,62.0368,62.0729,7542.0
2018-04-12 13:10:00,68.76,68.79,68.65,68.67,5503.0,62.082,62.109,61.9826,62.0007,5503.0
2018-04-12 13:15:00,68.67,68.67,68.58,68.6,2512.0,62.0007,62.0007,61.9194,61.9375,2512.0
2018-04-12 13:20:00,68.61,68.63,68.56,68.6,2956.0,61.9465,61.9646,61.9014,61.9375,2956.0
2018-04-12 13:25:00,68.59,68.59,68.42,68.45,3531.0,61.9285,61.9285,61.775,61.8021,3531.0
2018-04-12 13:30:00,68.45,68.51,68.41,68.5,3619.0,61.8021,61.8562,61.7659,61.8472,3619.0
2018-04-12 13:35:00,68.49,68.59,68.49,68.56,2970.0,61.8382,61.9285,61.8382,61.9014,2970.0
2018-04-12 13:40:00,68.56,68.62,68.56,68.62,1300.0,61.9014,61.9556,61.9014,61.9556,1300.0
2018-04-12 13:45:00,68.61,68.61,68.53,68.56,4500.0,61.9465,61.9465,61.8743,61.9014,4500.0
2018-04-12 13:50:00,68.57,68.65,68.55,68.59,2756.0,61.9104,61.9826,61.8923,61.9285,2756.0
2018-04-12 13:55:00,68.58,68.58,68.44,68.48,4341.0,61.9194,61.9194,61.793,61.8291,4341.0
2018-04-12 14:00:00,68.48,68.56,68.48,68.55,6162.0,61.8291,61.9014,61.8291,61.8923,6162.0
2018-04-12 14:05:00,68.54,68.61,68.51,68.57,4862.0,61.8833,61.9465,61.8562,61.9104,4862.0
2018-04-12 14:10:00,68.61,68.64,68.58,68.61,3273.0,61.9465,61.9736,61.9194,61.9465,3273.0
2018-04-12 14:15:00,68.61,68.72,68.61,68.72,3330.0,61.9465,62.0458,61.9465,62.0458,3330.0
2018-04-12 14:20:00,68.72,68.75,68.71,68.71,2800.0,62.0458,62.0729,62.0368,62.0368,2800.0
2018-04-12 14:25:00,68.71,68.74,68.7,68.71,3818.0,62.0368,62.0639,62.0278,62.0368,3818.0
2018-04-12 14:30:00,68.73,68.77,68.68,68.7,7393.0,62.0549,62.091,62.0097,62.0278,7393.0
2018-04-12 14:35:00,68.72,68.74,68.65,68.71,2999.0,62.0458,62.0639,61.9826,62.0368,2999.0
2018-04-12 14:40:00,68.7,68.74,68.7,68.72,3646.0,62.0278,62.0639,62.0278,62.0458,3646.0
2018-04-12 14:45:00,68.72,68.74,68.66,68.68,4425.0,62.0458,62.0639,61.9917,62.0097,4425.0
2018-04-12 14:50:00,68.69,68.77,68.69,68.73,4752.0,62.0188,62.091,62.0188,62.0549,4752.0
2018-04-12 14:55:00,68.73,68.78,68.67,68.78,5150.0,62.0549,62.1,62.0007,62.1,5150.0
2018-04-12 15:00:00,68.79,68.85,68.75,68.77,4600.0,62.109,62.1632,62.0729,62.091,4600.0
2018-04-12 15:05:00,68.76,68.76,68.68,68.69,4404.0,62.082,62.082,62.0097,62.0188,4404.0
2018-04-12 15:10:00,68.67,68.82,68.67,68.82,5309.0,62.0007,62.1361,62.0007,62.1361,5309.0
2018-04-12 15:15:00,68.82,68.82,68.75,68.82,6431.0,62.1361,62.1361,62.0729,62.1361,6431.0
2018-04-12 15:20:00,68.84,68.91,68.81,68.85,10427.0,62.1542,62.2174,62.1271,62.1632,10427.0
2018-04-12 15:25:00,68.85,68.91,68.85,68.88,11850.0,62.1632,62.2174,62.1632,62.1903,11850.0
2018-04-12 15:30:00,68.87,68.87,68.69,68.7,12445.0,62.1813,62.1813,62.0188,62.0278,12445.0
2018-04-12 15:35:00,68.71,68.78,68.7,68.76,14792.0,62.0368,62.1,62.0278,62.082,14792.0
2018-04-12 15:40:00,68.76,68.76,68.63,68.63,12076.0,62.082,62.082,61.9646,61.9646,12076.0
2018-04-12 15:45:00,68.63,68.64,68.51,68.56,23908.0,61.9646,61.9736,61.8562,61.9014,23908.0
2018-04-12 15:50:00,68.57,68.63,68.57,68.61,18078.0,61.9104,61.9646,61.9104,61.9465,18078.0
2018-04-12 15:55:00,68.61,68.62,68.52,68.57,43431.0,61.9465,61.9556,61.8653,61.9104,43431.0
2018-04-13 09:30:00,69.01,69.06,68.88,69.01,12402.0,62.3077,62.3528,62.1903,62.3077,12402.0
2018-04-13 09:35:00,69.02,69.14,68.85,68.87,2750.0,62.3167,62.425,62.1632,62.1813,2750.0
2018-04-13 09:40:00,68.87,69.18,68.82,69.15,6850.0,62.1813,62.4612,62.1361,62.4341,6850.0
2018-04-13 09:45:00,69.17,69.18,69.02,69.08,4100.0,62.4521,62.4612,62.3167,62.3709,4100.0
2018-04-13 09:50:00,69.11,69.22,69.11,69.17,15443.0,62.398,62.4973,62.398,62.4521,15443.0
2018-04-13 09:55:00,69.15,69.16,69.01,69.14,5175.0,62.4341,62.4431,62.3077,62.425,5175.0
2018-04-13 10:00:00,69.18,69.23,69.14,69.15,4200.0,62.4612,62.5063,62.425,62.4341,4200.0
2018-04-13 10:05:00,69.08,69.11,68.98,68.98,6382.0,62.3709,62.398,62.2806,62.2806,6382.0
2018-04-13 10:10:00,68.97,69.03,68.93,69.01,5409.0,62.2716,62.3257,62.2354,62.3077,5409.0
2018-04-13 10:15:00,69.04,69.21,69.04,69.1,9069.0,62.3348,62.4882,62.3348,62.3889,9069.0
2018-04-13 10:20:00,69.06,69.11,69.02,69.03,4262.0,62.3528,62.398,62.3167,62.3257,4262.0
2018-04-13 10:25:00,69.02,69.02,68.8,68.82,7100.0,62.3167,62.3167,62.1181,62.1361,7100.0
2018-04-13 10:30:00,68.85,68.92,68.73,68.91,4332.0,62.1632,62.2264,62.0549,62.2174,4332.0
2018-04-13 10:35:00,68.92,68.94,68.77,68.78,5956.0,62.2264,62.2445,62.091,62.1,5956.0
2018-04-13 10:40:00,68.79,68.92,68.79,68.79,4933.0,62.109,62.2264,62.109,62.109,4933.0
2018-04-13 10:45:00,68.85,68.98,68.79,68.96,5267.0,62.1632,62.2806,62.109,62.2625,5267.0
2018-04-13 10:50:00,68.94,68.94,68.87,68.88,4037.0,62.2445,62.2445,62.1813,62.1903,4037.0
2018-04-13 10:55:00,68.85,68.87,68.72,68.72,5700.0,62.1632,62.1813,62.0458,62.0458,5700.0
2018-04-13 11:00:00,68.7,68.72,68.66,68.7,5120.0,62.0278,62.0458,61.9917,62.0278,5120.0
2018-04-13 11:05:00,68.69,68.81,68.69,68.78,6259.0,62.0188,62.1271,62.0188,62.1,6259.0
2018-04-13 11:10:00,68.84,68.86,68.74,68.74,3271.0,62.1542,62.1722,62.0639,62.0639,3271.0
2018-04-13 11:15:00,68.7,68.82,68.7,68.75,4800.0,62.0278,62.1361,62.0278,62.0729,4800.0
2018-04-13 11:20:00,68.75,68.87,68.73,68.86,5686.0,62.0729,62.1813,62.0549,62.1722,5686.0
2018-04-13 11:25:00,68.86,68.98,68.86,68.95,4256.0,62.1722,62.2806,62.1722,62.2535,4256.0
2018-04-13 11:30:00,68.97,69.01,68.92,68.94,5338.0,62.2716,62.3077,62.2264,62.2445,5338.0
2018-04-13 11:35:00,68.95,69.0,68.91,68.92,3600.0,62.2535,62.2986,62.2174,62.2264,3600.0
2018-04-13 11:40:00,68.91,68.95,68.88,68.95,5292.0,62.2174,62.2535,62.1903,62.2535,5292.0
2018-04-13 11:45:00,68.95,68.98,68.93,68.94,4242.0,62.2535,62.2806,62.2354,62.2445,4242.0
2018-04-13 11:50:00,68.94,68.96,68.89,68.93,5650.0,62.2445,62.2625,62.1993,62.2354,5650.0
2018-04-13 11:55:00,68.95,69.07,68.93,68.93,8345.0,62.2535,62.3618,62.2354,62.2354,8345.0
2018-04-13 12:00:00,68.91,69.0,68.85,68.88,7031.0,62.2174,62.2986,62.1632,62.1903,7031.0
2018-04-13 12:05:00,68.89,68.91,68.83,68.85,4175.0,62.1993,62.2174,62.1452,62.1632,4175.0
2018-04-13 12:10:00,68.85,68.87,68.82,68.87,6217.0,62.1632,62.1813,62.1361,62.1813,6217.0
2018-04-13 12:15:00,68.88,68.93,68.88,68.9,4600.0,62.1903,62.2354,62.1903,62.2084,4600.0
2018-04-13 12:20:00,68.9,68.92,68.89,68.89,3399.0,62.2084,62.2264,62.1993,62.1993,3399.0
2018-04-13 12:25:00,68.9,68.9,68.81,68.9,5234.0,62.2084,62.2084,62.1271,62.2084,5234.0
2018-04-13 12:30:00,68.89,68.89,68.77,68.78,3414.0,62.1993,62.1993,62.091,62.1,3414.0
2018-04-13 12:35:00,68.81,68.81,68.68,68.69,6650.0,62.1271,62.1271,62.0097,62.0188,6650.0
2018-04-13 12:40:00,68.7,68.75,68.69,68.73,2000.0,62.0278,62.0729,62.0188,62.0549,2000.0
2018-04-13 12:45:00,68.75,68.76,68.69,68.7,4091.0,62.0729,62.082,62.0188,62.0278,4091.0
2018-04-13 12:50:00,68.72,68.74,68.69,68.69,5554.0,62.0458,62.0639,62.0188,62.0188,5554.0
2018-04-13 12:55:00,68.69,68.72,68.68,68.69,3400.0,62.0188,62.0458,62.0097,62.0188,3400.0
2018-04-13 13:00:00,68.7,68.73,68.7,68.73,4125.0,62.0278,62.0549,62.0278,62.0549,4125.0
2018-04-13 13:05:00,68.72,68.75,68.68,68.68,6647.0,62.0458,62.0729,62.0097,62.0097,6647.0
2018-04-13 13:10:00,68.69,68.72,68.66,68.71,6190.0,62.0188,62.0458,61.9917,62.0368,6190.0
2018-04-13 13:15:00,68.73,68.76,68.7,68.7,2739.0,62.0549,62.082,62.0278,62.0278,2739.0
2018-04-13 13:20:00,68.72,68.86,68.72,68.86,7674.0,62.0458,62.1722,62.0458,62.1722,7674.0
2018-04-13 13:25:00,68.86,68.86,68.85,68.86,2500.0,62.1722,62.1722,62.1632,62.1722,2500.0
2018-04-13 13:30:00,68.86,68.86,68.78,68.8,7035.0,62.1722,62.1722,62.1,62.1181,7035.0
2018-04-13 13:35:00,68.8,68.8,68.75,68.78,3100.0,62.1181,62.1181,62.0729,62.1,3100.0
2018-04-13 13:40:00,68.78,68.84,68.78,68.84,5601.0,62.1,62.1542,62.1,62.1542,5601.0
2018-04-13 13:45:00,68.84,68.85,68.83,68.83,3018.0,62.1542,62.1632,62.1452,62.1452,3018.0
2018-04-13 13:50:00,68.84,68.87,68.83,68.86,6250.0,62.1542,62.1813,62.1452,62.1722,6250.0
2018-04-13 13:55:00,68.85,68.87,68.84,68.87,6232.0,62.1632,62.1813,62.1542,62.1813,6232.0
2018-04-13 14:00:00,68.88,68.91,68.87,68.87,4514.0,62.1903,62.2174,62.1813,62.1813,4514.0
2018-04-13 14:05:00,68.87,68.87,68.81,68.82,4089.0,62.1813,62.1813,62.1271,62.1361,4089.0
2018-04-13 14:10:00,68.83,68.83,68.79,68.79,4900.0,62.1452,62.1452,62.109,62.109,4900.0
2018-04-13 14:15:00,68.78,68.78,68.69,68.7,8197.0,62.1,62.1,62.0188,62.0278,8197.0
2018-04-13 14:20:00,68.71,68.74,68.7,68.74,3016.0,62.0368,62.0639,62.0278,62.0639,3016.0
2018-04-13 14:25:00,68.74,68.78,68.72,68.77,4577.0,62.0639,62.1,62.0458,62.091,4577.0
2018-04-13 14:30:00,68.76,68.81,68.71,68.79,6304.0,62.082,62.1271,62.0368,62.109,6304.0
2018-04-13 14:35:00,68.8,68.83,68.73,68.74,5620.0,62.1181,62.1452,62.0549,62.0639,5620.0
2018-04-13 14:40:00,68.74,68.78,68.69,68.78,3845.0,62.0639,62.1,62.0188,62.1,3845.0
2018-04-13 14:45:00,68.79,68.82,68.75,68.75,6863.0,62.109,62.1361,62.0729,62.0729,6863.0
2018-04-13 14:50:00,68.71,68.71,68.66,68.71,4097.0,62.0368,62.0368,61.9917,62.0368,4097.0
2018-04-13 14:55:00,68.71,68.71,68.61,68.63,4818.0,62.0368,62.0368,61.9465,61.9646,4818.0
2018-04-13 15:00:00,68.63,68.63,68.54,68.57,5700.0,61.9646,61.9646,61.8833,61.9104,5700.0
2018-04-13 15:05:00,68.57,68.58,68.49,68.54,7774.0,61.9104,61.9194,61.8382,61.8833,7774.0
2018-04-13 15:10:00,68.52,68.61,68.52,68.58,6545.0,61.8653,61.9465,61.8653,61.9194,6545.0
2018-04-13 15:15:00,68.56,68.56,68.32,68.32,10949.0,61.9014,61.9014,61.6847,61.6847,10949.0
2018-04-13 15:20:00,68.32,68.45,68.32,68.43,8457.0,61.6847,61.8021,61.6847,61.784,8457.0
2018-04-13 15:25:00,68.43,68.47,68.39,68.43,8051.0,61.784,61.8201,61.7479,61.784,8051.0
2018-04-13 15:30:00,68.43,68.46,68.36,68.4,13217.0,61.784,61.8111,61.7208,61.7569,13217.0
2018-04-13 15:35:00,68.41,68.41,68.32,68.39,13250.0,61.7659,61.7659,61.6847,61.7479,13250.0
2018-04-13 15:40:00,68.39,68.52,68.39,68.44,18361.0,61.7479,61.8653,61.7479,61.793,18361.0
2018-04-13 15:45:00,68.43,68.47,68.41,68.43,32316.0,61.784,61.8201,61.7659,61.784,32316.0
2018-04-13 15:50:00,68.43,68.5,68.43,68.45,37837.0,61.784,61.8472,61.784,61.8021,37837.0
2018-04-13 15:55:00,68.45,68.53,68.42,68.46,78964.0,61.8021,61.8743,61.775,61.8111,78964.0
2018-04-16 09:30:00,68.96,69.28,68.93,69.03,12646.0,62.2625,62.5515,62.2354,62.3257,12646.0
2018-04-16 09:35:00,69.01,69.15,69.0,69.04,1997.0,62.3077,62.4341,62.2986,62.3348,1997.0
2018-04-16 09:40:00,68.99,69.22,68.84,69.22,4134.0,62.2896,62.4973,62.1542,62.4973,4134.0
2018-04-16 09:45:00,69.26,69.29,69.11,69.15,4359.0,62.5334,62.5605,62.398,62.4341,4359.0
2018-04-16 09:50:00,69.15,69.18,69.03,69.03,3450.0,62.4341,62.4612,62.3257,62.3257,3450.0
2018-04-16 09:55:00,69.13,69.34,69.13,69.34,3821.0,62.416,62.6056,62.416,62.6056,3821.0
2018-04-16 10:00:00,69.36,69.48,69.35,69.43,9001.0,62.6237,62.732,62.6147,62.6869,9001.0
2018-04-16 10:05:00,69.36,69.37,69.26,69.3,10906.0,62.6237,62.6327,62.5334,62.5695,10906.0
2018-04-16 10:10:00,69.3,69.4,69.29,69.35,9570.0,62.5695,62.6598,62.5605,62.6147,9570.0
2018-04-16 10:15:00,69.38,69.41,69.27,69.38,3232.0,62.6417,62.6688,62.5424,62.6417,3232.0
2018-04-16 10:20:00,69.38,69.45,69.31,69.39,3528.0,62.6417,62.7049,62.5785,62.6508,3528.0
2018-04-16 10:25:00,69.4,69.52,69.4,69.52,4055.0,62.6598,62.7681,62.6598,62.7681,4055.0
2018-04-16 10:30:00,69.52,69.56,69.49,69.55,5009.0,62.7681,62.8043,62.7411,62.7952,5009.0
2018-04-16 10:35:00,69.48,69.53,69.35,69.36,8378.0,62.732,62.7772,62.6147,62.6237,8378.0
2018-04-16 10:40:00,69.36,69.42,69.33,69.42,5408.0,62.6237,62.6779,62.5966,62.6779,5408.0
2018-04-16 10:45:00,69.42,69.43,69.22,69.25,6667.0,62.6779,62.6869,62.4973,62.5244,6667.0
2018-04-16 10:50:00,69.21,69.47,69.21,69.47,4375.0,62.4882,62.723,62.4882,62.723,4375.0
2018-04-16 10:55:00,69.5,69.62,69.48,69.6,10298.0,62.7501,62.8584,62.732,62.8404,10298.0
2018-04-16 11:00:00,69.6,69.77,69.6,69.69,12230.0,62.8404,62.9939,62.8404,62.9216,12230.0
2018-04-16 11:05:00,69.64,69.73,69.62,69.69,4942.0,62.8765,62.9577,62.8584,62.9216,4942.0
2018-04-16 11:10:00,69.66,69.71,69.62,69.69,3400.0,62.8945,62.9397,62.8584,62.9216,3400.0
2018-04-16 11:15:00,69.69,69.83,69.69,69.83,4400.0,62.9216,63.048,62.9216,63.048,4400.0
2018-04-16 11:20:00,69.83,69.88,69.8,69.86,3100.0,63.048,63.0932,63.0209,63.0751,3100.0
2018-04-16 11:25:00,69.87,69.87,69.69,69.82,3747.0,63.0841,63.0841,62.9216,63.039,3747.0
2018-04-16 11:30:00,69.79,69.79,69.61,69.62,2276.0,63.0119,63.0119,62.8494,62.8584,2276.0
2018-04-16 11:35:00,69.64,69.74,69.61,69.74,1759.0,62.8765,62.9668,62.8494,62.9668,1759.0
2018-04-16 11:40:00,69.73,69.73,69.54,69.54,2000.0,62.9577,62.9577,62.7862,62.7862,2000.0
2018-04-16 11:45:00,69.53,69.58,69.53,69.53,2424.0,62.7772,62.8223,62.7772,62.7772,2424.0
2018-04-16 11:50:00,69.6,69.6,69.52,69.52,1200.0,62.8404,62.8404,62.7681,62.7681,1200.0
2018-04-16 11:55:00,69.55,69.58,69.53,69.55,2326.0,62.7952,62.8223,62.7772,62.7952,2326.0
2018-04-16 12:00:00,69.55,69.64,69.55,69.64,1500.0,62.7952,62.8765,62.7952,62.8765,1500.0
2018-04-16 12:05:00,69.65,69.65,69.61,69.62,1600.0,62.8855,62.8855,62.8494,62.8584,1600.0
2018-04-16 12:10:00,69.63,69.64,69.58,69.58,2000.0,62.8675,62.8765,62.8223,62.8223,2000.0
2018-04-16 12:15:00,69.57,69.57,69.51,69.51,1500.0,62.8133,62.8133,62.7591,62.7591,1500.0
2018-04-16 12:20:00,69.53,69.56,69.5,69.56,949.0,62.7772,62.8043,62.7501,62.8043,949.0
2018-04-16 12:25:00,69.57,69.58,69.52,69.52,2900.0,62.8133,62.8223,62.7681,62.7681,2900.0
2018-04-16 12:30:00,69.54,69.54,69.44,69.44,1551.0,62.7862,62.7862,62.6959,62.6959,1551.0
2018-04-16 12:35:00,69.4,69.45,69.4,69.42,1400.0,62.6598,62.7049,62.6598,62.6779,1400.0
2018-04-16 12:40:00,69.45,69.5,69.45,69.46,1834.0,62.7049,62.7501,62.7049,62.714,1834.0
2018-04-16 12:45:00,69.46,69.58,69.44,69.55,2418.0,62.714,62.8223,62.6959,62.7952,2418.0
2018-04-16 12:50:00,69.58,69.68,69.58,69.67,3189.0,62.8223,62.9126,62.8223,62.9036,3189.0
2018-04-16 12:55:00,69.67,69.72,69.64,69.72,1600.0,62.9036,62.9487,62.8765,62.9487,1600.0
2018-04-16 13:00:00,69.69,69.73,69.67,69.7,1942.0,62.9216,62.9577,62.9036,62.9307,1942.0
2018-04-16 13:05:00,69.71,69.71,69.6,69.68,1900.0,62.9397,62.9397,62.8404,62.9126,1900.0
2018-04-16 13:10:00,69.64,69.72,69.64,69.69,1100.0,62.8765,62.9487,62.8765,62.9216,1100.0
2018-04-16 13:15:00,69.69,69.7,69.69,69.69,586.0,62.9216,62.9307,62.9216,62.9216,586.0
2018-04-16 13:20:00,69.72,69.73,69.71,69.73,2484.0,62.9487,62.9577,62.9397,62.9577,2484.0
2018-04-16 13:25:00,69.65,69.65,69.59,69.62,1911.0,62.8855,62.8855,62.8313,62.8584,1911.0
2018-04-16 13:30:00,69.66,69.71,69.65,69.71,2965.0,62.8945,62.9397,62.8855,62.9397,2965.0
2018-04-16 13:35:00,69.69,69.69,69.62,69.66,2000.0,62.9216,62.9216,62.8584,62.8945,2000.0
2018-04-16 13:40:00,69.66,69.66,69.6,69.65,3056.0,62.8945,62.8945,62.8404,62.8855,3056.0
2018-04-16 13:45:00,69.65,69.69,69.64,69.67,3992.0,62.8855,62.9216,62.8765,62.9036,3992.0
2018-04-16 13:50:00,69.67,69.67,69.62,69.63,1453.0,62.9036,62.9036,62.8584,62.8675,1453.0
2018-04-16 13:55:00,69.64,69.65,69.61,69.64,2268.0,62.8765,62.8855,62.8494,62.8765,2268.0
2018-04-16 14:00:00,69.64,69.66,69.54,69.58,4644.0,62.8765,62.8945,62.7862,62.8223,4644.0
2018-04-16 14:05:00,69.55,69.55,69.51,69.52,1645.0,62.7952,62.7952,62.7591,62.7681,1645.0
2018-04-16 14:10:00,69.52,69.53,69.44,69.44,3999.0,62.7681,62.7772,62.6959,62.6959,3999.0
2018-04-16 14:15:00,69.43,69.46,69.41,69.45,3205.0,62.6869,62.714,62.6688,62.7049,3205.0
2018-04-16 14:20:00,69.44,69.46,69.41,69.42,3700.0,62.6959,62.714,62.6688,62.6779,3700.0
2018-04-16 14:25:00,69.4,69.4,69.33,69.38,3529.0,62.6598,62.6598,62.5966,62.6417,3529.0
2018-04-16 14:30:00,69.37,69.45,69.37,69.44,3090.0,62.6327,62.7049,62.6327,62.6959,3090.0
2018-04-16 14:35:00,69.45,69.53,69.44,69.53,3460.0,62.7049,62.7772,62.6959,62.7772,3460.0
2018-04-16 14:40:00,69.52,69.53,69.45,69.49,3914.0,62.7681,62.7772,62.7049,62.7411,3914.0
2018-04-16 14:45:00,69.52,69.56,69.51,69.55,2799.0,62.7681,62.8043,62.7591,62.7952,2799.0
2018-04-16 14:50:00,69.56,69.56,69.43,69.43,3900.0,62.8043,62.8043,62.6869,62.6869,3900.0
2018-04-16 14:55:00,69.43,69.47,69.41,69.47,2215.0,62.6869,62.723,62.6688,62.723,2215.0
2018-04-16 15:00:00,69.46,69.54,69.46,69.51,3300.0,62.714,62.7862,62.714,62.7591,3300.0
2018-04-16 15:05:00,69.52,69.53,69.49,69.53,4025.0,62.7681,62.7772,62.7411,62.7772,4025.0
2018-04-16 15:10:00,69.52,69.52,69.46,69.5,4982.0,62.7681,62.7681,62.714,62.7501,4982.0
2018-04-16 15:15:00,69.49,69.5,69.41,69.45,6249.0,62.7411,62.7501,62.6688,62.7049,6249.0
2018-04-16 15:20:00,69.43,69.43,69.37,69.4,5582.0,62.6869,62.6869,62.6327,62.6598,5582.0
2018-04-16 15:25:00,69.41,69.5,69.41,69.48,6338.0,62.6688,62.7501,62.6688,62.732,6338.0
2018-04-16 15:30:00,69.48,69.49,69.46,69.47,6762.0,62.732,62.7411,62.714,62.723,6762.0
2018-04-16 15:35:00,69.47,69.48,69.38,69.42,9172.0,62.723,62.732,62.6417,62.6779,9172.0
2018-04-16 15:40:00,69.45,69.53,69.43,69.53,8473.0,62.7049,62.7772,62.6869,62.7772,8473.0
2018-04-16 15:45:00,69.52,69.52,69.31,69.33,13605.0,62.7681,62.7681,62.5785,62.5966,13605.0
2018-04-16 15:50:00,69.34,69.39,69.33,69.33,12784.0,62.6056,62.6508,62.5966,62.5966,12784.0
2018-04-16 15:55:00,69.34,69.35,69.27,69.29,34619.0,62.6056,62.6147,62.5424,62.5605,34619.0
2018-04-17 09:30:00,69.86,69.91,69.55,69.72,12384.0,63.0751,63.1203,62.7952,62.9487,12384.0
2018-04-17 09:35:00,69.77,69.77,69.5,69.67,3695.0,62.9939,62.9939,62.7501,62.9036,3695.0
2018-04-17 09:40:00,69.75,69.78,69.65,69.65,4591.0,62.9758,63.0029,62.8855,62.8855,4591.0
2018-04-17 09:45:00,69.65,69.93,69.64,69.87,5300.0,62.8855,63.1383,62.8765,63.0841,5300.0
2018-04-17 09:50:00,69.88,69.97,69.78,69.91,2800.0,63.0932,63.1744,63.0029,63.1203,2800.0
2018-04-17 09:55:00,69.88,69.91,69.81,69.81,1999.0,63.0932,63.1203,63.03,63.03,1999.0
2018-04-17 10:00:00,69.87,69.95,69.87,69.89,1339.0,63.0841,63.1564,63.0841,63.1022,1339.0
2018-04-17 10:05:00,69.88,69.99,69.88,69.93,3200.0,63.0932,63.1925,63.0932,63.1383,3200.0
2018-04-17 10:10:00,69.92,69.95,69.87,69.88,1917.0,63.1293,63.1564,63.0841,63.0932,1917.0
2018-04-17 10:15:00,69.88,69.9,69.77,69.8,3082.0,63.0932,63.1112,62.9939,63.0209,3082.0
2018-04-17 10:20:00,69.82,69.85,69.8,69.8,4100.0,63.039,63.0661,63.0209,63.0209,4100.0
2018-04-17 10:25:00,69.78,69.85,69.77,69.84,3700.0,63.0029,63.0661,62.9939,63.0571,3700.0
2018-04-17 10:30:00,69.87,69.96,69.85,69.96,1265.0,63.0841,63.1654,63.0661,63.1654,1265.0
2018-04-17 10:35:00,70.0,70.01,69.95,69.99,5079.0,63.2015,63.2106,63.1564,63.1925,5079.0
2018-04-17 10:40:00,69.96,69.98,69.94,69.97,1671.0,63.1654,63.1835,63.1474,63.1744,1671.0
2018-04-17 10:45:00,69.97,70.04,69.97,70.04,1000.0,63.1744,63.2376,63.1744,63.2376,1000.0
2018-04-17 10:50:00,70.07,70.18,70.07,70.14,2756.0,63.2647,63.364,63.2647,63.3279,2756.0
2018-04-17 10:55:00,70.17,70.18,70.06,70.06,2601.0,63.355,63.364,63.2557,63.2557,2601.0
2018-04-17 11:00:00,70.03,70.05,69.98,69.98,1600.0,63.2286,63.2467,63.1835,63.1835,1600.0
2018-04-17 11:05:00,70.01,70.01,69.91,69.91,5559.0,63.2106,63.2106,63.1203,63.1203,5559.0
2018-04-17 11:10:00,69.93,70.01,69.93,69.95,4000.0,63.1383,63.2106,63.1383,63.1564,4000.0
2018-04-17 11:15:00,69.92,69.94,69.89,69.93,4000.0,63.1293,63.1474,63.1022,63.1383,4000.0
2018-04-17 11:20:00,69.95,70.01,69.95,69.96,3711.0,63.1564,63.2106,63.1564,63.1654,3711.0
2018-04-17 11:25:00,69.94,70.03,69.93,70.01,3556.0,63.1474,63.2286,63.1383,63.2106,3556.0
2018-04-17 11:30:00,70.03,70.06,69.98,69.98,1885.0,63.2286,63.2557,63.1835,63.1835,1885.0
2018-04-17 11:35:00,69.95,69.98,69.94,69.95,3750.0,63.1564,63.1835,63.1474,63.1564,3750.0
2018-04-17 11:40:00,69.98,69.99,69.9,69.91,3199.0,63.1835,63.1925,63.1112,63.1203,3199.0
2018-04-17 11:45:00,69.94,69.95,69.9,69.94,3087.0,63.1474,63.1564,63.1112,63.1474,3087.0
2018-04-17 11:50:00,69.95,69.95,69.86,69.88,3148.0,63.1564,63.1564,63.0751,63.0932,3148.0
2018-04-17 11:55:00,69.9,69.92,69.87,69.87,2600.0,63.1112,63.1293,63.0841,63.0841,2600.0
2018-04-17 12:00:00,69.88,69.9,69.84,69.84,3326.0,63.0932,63.1112,63.0571,63.0571,3326.0
2018-04-17 12:05:00,69.85,69.85,69.8,69.82,1700.0,63.0661,63.0661,63.0209,63.039,1700.0
2018-04-17 12:10:00,69.82,69.84,69.81,69.84,2043.0,63.039,63.0571,63.03,63.0571,2043.0
2018-04-17 12:15:00,69.85,69.86,69.81,69.82,3580.0,63.0661,63.0751,63.03,63.039,3580.0
2018-04-17 12:20:00,69.83,69.85,69.8,69.83,3275.0,63.048,63.0661,63.0209,63.048,3275.0
2018-04-17 12:25:00,69.83,69.84,69.81,69.82,3004.0,63.048,63.0571,63.03,63.039,3004.0
2018-04-17 12:30:00,69.82,69.82,69.79,69.81,4862.0,63.039,63.039,63.0119,63.03,4862.0
2018-04-17 12:35:00,69.78,69.78,69.74,69.78,9830.0,63.0029,63.0029,62.9668,63.0029,9830.0
2018-04-17 12:40:00,69.79,69.86,69.78,69.81,3502.0,63.0119,63.0751,63.0029,63.03,3502.0
2018-04-17 12:45:00,69.81,69.91,69.81,69.91,3650.0,63.03,63.1203,63.03,63.1203,3650.0
2018-04-17 12:50:00,69.89,69.91,69.77,69.77,5666.0,63.1022,63.1203,62.9939,62.9939,5666.0
2018-04-17 12:55:00,69.76,69.83,69.76,69.81,3000.0,62.9848,63.048,62.9848,63.03,3000.0
2018-04-17 13:00:00,69.79,69.85,69.79,69.85,3600.0,63.0119,63.0661,63.0119,63.0661,3600.0
2018-04-17 13:05:00,69.85,69.88,69.81,69.82,3000.0,63.0661,63.0932,63.03,63.039,3000.0
2018-04-17 13:10:00,69.77,69.82,69.77,69.81,5267.0,62.9939,63.039,62.9939,63.03,5267.0
2018-04-17 13:15:00,69.8,69.81,69.74,69.79,26624.0,63.0209,63.03,62.9668,63.0119,26624.0
2018-04-17 13:20:00,69.81,69.81,69.77,69.78,37991.0,63.03,63.03,62.9939,63.0029,37991.0
2018-04-17 13:25:00,69.77,69.77,69.74,69.76,3330.0,62.9939,62.9939,62.9668,62.9848,3330.0
2018-04-17 13:30:00,69.79,69.8,69.73,69.74,3392.0,63.0119,63.0209,62.9577,62.9668,3392.0
2018-04-17 13:35:00,69.74,69.78,69.7,69.78,7200.0,62.9668,63.0029,62.9307,63.0029,7200.0
2018-04-17 13:40:00,69.78,69.85,69.77,69.85,4436.0,63.0029,63.0661,62.9939,63.0661,4436.0
2018-04-17 13:45:00,69.84,69.92,69.84,69.92,4643.0,63.0571,63.1293,63.0571,63.1293,4643.0
2018-04-17 13:50:00,69.9,69.91,69.78,69.79,3101.0,63.1112,63.1203,63.0029,63.0119,3101.0
2018-04-17 13:55:00,69.8,69.91,69.8,69.88,7920.0,63.0209,63.1203,63.0209,63.0932,7920.0
2018-04-17 14:00:00,69.88,69.94,69.88,69.91,4497.0,63.0932,63.1474,63.0932,63.1203,4497.0
2018-04-17 14:05:00,69.88,69.91,69.79,69.91,16789.0,63.0932,63.1203,63.0119,63.1203,16789.0
2018-04-17 14:10:00,69.85,69.85,69.76,69.78,5202.0,63.0661,63.0661,62.9848,63.0029,5202.0
2018-04-17 14:15:00,69.76,69.81,69.71,69.72,3500.0,62.9848,63.03,62.9397,62.9487,3500.0
2018-04-17 14:20:00,69.67,69.7,69.6,69.68,2907.0,62.9036,62.9307,62.8404,62.9126,2907.0
2018-04-17 14:25:00,69.65,69.67,69.63,69.66,3980.0,62.8855,62.9036,62.8675,62.8945,3980.0
2018-04-17 14:30:00,69.68,69.68,69.64,69.67,2275.0,62.9126,62.9126,62.8765,62.9036,2275.0
2018-04-17 14:35:00,69.66,69.68,69.65,69.67,3904.0,62.8945,62.9126,62.8855,62.9036,3904.0
2018-04-17 14:40:00,69.68,69.8,69.68,69.79,12999.0,62.9126,63.0209,62.9126,63.0119,12999.0
2018-04-17 14:45:00,69.79,69.8,69.71,69.73,10548.0,63.0119,63.0209,62.9397,62.9577,10548.0
2018-04-17 14:50:00,69.72,69.73,69.57,69.57,5877.0,62.9487,62.9577,62.8133,62.8133,5877.0
2018-04-17 14:55:00,69.59,69.63,69.56,69.63,4600.0,62.8313,62.8675,62.8043,62.8675,4600.0
2018-04-17 15:00:00,69.62,69.66,69.62,69.64,6695.0,62.8584,62.8945,62.8584,62.8765,6695.0
2018-04-17 15:05:00,69.66,69.77,69.65,69.77,9881.0,62.8945,62.9939,62.8855,62.9939,9881.0
2018-04-17 15:10:00,69.76,69.8,69.74,69.74,3900.0,62.9848,63.0209,62.9668,62.9668,3900.0
2018-04-17 15:15:00,69.74,69.84,69.74,69.84,3530.0,62.9668,63.0571,62.9668,63.0571,3530.0
2018-04-17 15:20:00,69.85,69.9,69.83,69.83,5924.0,63.0661,63.1112,63.048,63.048,5924.0
2018-04-17 15:25:00,69.85,69.89,69.84,69.86,3748.0,63.0661,63.1022,63.0571,63.0751,3748.0
2018-04-17 15:30:00,69.88,69.94,69.88,69.9,16974.0,63.0932,63.1474,63.0932,63.1112,16974.0
2018-04-17 15:35:00,69.9,69.95,69.84,69.84,8029.0,63.1112,63.1564,63.0571,63.0571,8029.0
2018-04-17 15:40:00,69.84,69.87,69.8,69.86,12284.0,63.0571,63.0841,63.0209,63.0751,12284.0
2018-04-17 15:45:00,69.87,69.9,69.85,69.9,13530.0,63.0841,63.1112,63.0661,63.1112,13530.0
2018-04-17 15:50:00,69.9,69.9,69.81,69.81,24988.0,63.1112,63.1112,63.03,63.03,24988.0
2018-04-17 15:55:00,69.81,69.84,69.62,69.65,121921.0,63.03,63.0571,62.8584,62.8855,121921.0
2018-04-18 09:30:00,69.83,69.99,69.68,69.97,19660.0,63.048,63.1925,62.9126,63.1744,19660.0
2018-04-18 09:35:00,69.97,70.17,69.96,70.0,4914.0,63.1744,63.355,63.1654,63.2015,4914.0
2018-04-18 09:40:00,70.0,70.17,69.98,70.02,8876.0,63.2015,63.355,63.1835,63.2196,8876.0
2018-04-18 09:45:00,70.06,70.22,70.05,70.12,11648.0,63.2557,63.4002,63.2467,63.3099,11648.0
2018-04-18 09:50:00,70.12,70.21,70.11,70.12,4213.0,63.3099,63.3911,63.3008,63.3099,4213.0
2018-04-18 09:55:00,70.14,70.17,70.07,70.1,4648.0,63.3279,63.355,63.2647,63.2918,4648.0
2018-04-18 10:00:00,70.06,70.07,70.0,70.02,6698.0,63.2557,63.2647,63.2015,63.2196,6698.0
2018-04-18 10:05:00,70.0,70.03,69.95,70.0,5127.0,63.2015,63.2286,63.1564,63.2015,5127.0
2018-04-18 10:10:00,70.03,70.05,69.93,69.93,3802.0,63.2286,63.2467,63.1383,63.1383,3802.0
2018-04-18 10:15:00,69.94,69.95,69.78,69.78,5101.0,63.1474,63.1564,63.0029,63.0029,5101.0
2018-04-18 10:20:00,69.8,69.91,69.8,69.91,3365.0,63.0209,63.1203,63.0209,63.1203,3365.0
2018-04-18 10:25:00,69.87,70.01,69.87,70.0,2956.0,63.0841,63.2106,63.0841,63.2015,2956.0
2018-04-18 10:30:00,69.97,69.98,69.88,69.88,2821.0,63.1744,63.1835,63.0932,63.0932,2821.0
2018-04-18 10:35:00,69.85,69.97,69.83,69.86,7809.0,63.0661,63.1744,63.048,63.0751,7809.0
2018-04-18 10:40:00,69.83,69.85,69.76,69.78,3680.0,63.048,63.0661,62.9848,63.0029,3680.0
2018-04-18 10:45:00,69.79,69.86,69.79,69.82,2234.0,63.0119,63.0751,63.0119,63.039,2234.0
2018-04-18 10:50:00,69.83,69.84,69.78,69.78,2100.0,63.048,63.0571,63.0029,63.0029,2100.0
2018-04-18 10:55:00,69.78,69.81,69.76,69.8,2700.0,63.0029,63.03,62.9848,63.0209,2700.0
2018-04-18 11:00:00,69.81,69.82,69.78,69.78,2022.0,63.03,63.039,63.0029,63.0029,2022.0
2018-04-18 11:05:00,69.78,69.83,69.78,69.83,1202.0,63.0029,63.048,63.0029,63.048,1202.0
2018-04-18 11:10:00,69.83,69.85,69.81,69.81,3600.0,63.048,63.0661,63.03,63.03,3600.0
2018-04-18 11:15:00,69.8,69.8,69.71,69.71,3500.0,63.0209,63.0209,62.9397,62.9397,3500.0
2018-04-18 11:20:00,69.69,69.73,69.65,69.68,3880.0,62.9216,62.9577,62.8855,62.9126,3880.0
2018-04-18 11:25:00,69.71,69.72,69.67,69.7,3965.0,62.9397,62.9487,62.9036,62.9307,3965.0
2018-04-18 11:30:00,69.68,69.69,69.59,69.68,17227.0,62.9126,62.9216,62.8313,62.9126,17227.0
2018-04-18 11:35:00,69.68,69.69,69.66,69.66,1000.0,62.9126,62.9216,62.8945,62.8945,1000.0
2018-04-18 11:40:00,69.63,69.65,69.58,69.58,4100.0,62.8675,62.8855,62.8223,62.8223,4100.0
2018-04-18 11:45:00,69.56,69.57,69.5,69.53,3716.0,62.8043,62.8133,62.7501,62.7772,3716.0
2018-04-18 11:50:00,69.53,69.54,69.51,69.54,1500.0,62.7772,62.7862,62.7591,62.7862,1500.0
2018-04-18 11:55:00,69.54,69.58,69.5,69.51,3446.0,62.7862,62.8223,62.7501,62.7591,3446.0
2018-04-18 12:00:00,69.48,69.54,69.48,69.54,3400.0,62.732,62.7862,62.732,62.7862,3400.0
2018-04-18 12:05:00,69.55,69.61,69.55,69.61,3298.0,62.7952,62.8494,62.7952,62.8494,3298.0
2018-04-18 12:10:00,69.63,69.65,69.63,69.65,664.0,62.8675,62.8855,62.8675,62.8855,664.0
2018-04-18 12:15:00,69.7,69.72,69.64,69.64,3200.0,62.9307,62.9487,62.8765,62.8765,3200.0
2018-04-18 12:20:00,69.65,69.65,69.59,69.59,1200.0,62.8855,62.8855,62.8313,62.8313,1200.0
2018-04-18 12:25:00,69.55,69.6,69.55,69.58,4650.0,62.7952,62.8404,62.7952,62.8223,4650.0
2018-04-18 12:30:00,69.55,69.58,69.54,69.55,2100.0,62.7952,62.8223,62.7862,62.7952,2100.0
2018-04-18 12:35:00,69.56,69.58,69.48,69.49,3489.0,62.8043,62.8223,62.732,62.7411,3489.0
2018-04-18 12:40:00,69.51,69.53,69.48,69.51,4507.0,62.7591,62.7772,62.732,62.7591,4507.0
2018-04-18 12:45:00,69.52,69.55,69.51,69.51,5324.0,62.7681,62.7952,62.7591,62.7591,5324.0
2018-04-18 12:50:00,69.53,69.6,69.53,69.59,3412.0,62.7772,62.8404,62.7772,62.8313,3412.0
2018-04-18 12:55:00,69.57,69.66,69.57,69.66,10934.0,62.8133,62.8945,62.8133,62.8945,10934.0
2018-04-18 13:00:00,69.68,69.73,69.64,69.67,4403.0,62.9126,62.9577,62.8765,62.9036,4403.0
2018-04-18 13:05:00,69.71,69.73,69.68,69.7,7042.0,62.9397,62.9577,62.9126,62.9307,7042.0
2018-04-18 13:10:00,69.69,69.75,69.67,69.75,16080.0,62.9216,62.9758,62.9036,62.9758,16080.0
2018-04-18 13:15:00,69.75,69.82,69.74,69.79,13972.0,62.9758,63.039,62.9668,63.0119,13972.0
2018-04-18 13:20:00,69.79,69.81,69.72,69.75,18224.0,63.0119,63.03,62.9487,62.9758,18224.0
2018-04-18 13:25:00,69.76,69.78,69.73,69.78,5980.0,62.9848,63.0029,62.9577,63.0029,5980.0
2018-04-18 13:30:00,69.78,69.79,69.74,69.77,6041.0,63.0029,63.0119,62.9668,62.9939,6041.0
2018-04-18 13:35:00,69.77,69.8,69.76,69.78,8181.0,62.9939,63.0209,62.9848,63.0029,8181.0
2018-04-18 13:40:00,69.77,69.78,69.68,69.68,7851.0,62.9939,63.0029,62.9126,62.9126,7851.0
2018-04-18 13:45:00,69.69,69.72,69.69,69.7,9088.0,62.9216,62.9487,62.9216,62.9307,9088.0
2018-04-18 13:50:00,69.7,69.78,69.67,69.78,9583.0,62.9307,63.0029,62.9036,63.0029,9583.0
2018-04-18 13:55:00,69.8,69.81,69.76,69.76,7011.0,63.0209,63.03,62.9848,62.9848,7011.0
2018-04-18 14:00:00,69.77,69.77,69.7,69.77,5185.0,62.9939,62.9939,62.9307,62.9939,5185.0
2018-04-18 14:05:00,69.79,69.86,69.77,69.81,7009.0,63.0119,63.0751,62.9939,63.03,7009.0
2018-04-18 14:10:00,69.83,69.88,69.82,69.86,11069.0,63.048,63.0932,63.039,63.0751,11069.0
2018-04-18 14:15:00,69.86,69.86,69.84,69.86,5897.0,63.0751,63.0751,63.0571,63.0751,5897.0
2018-04-18 14:20:00,69.85,69.89,69.84,69.84,10187.0,63.0661,63.1022,63.0571,63.0571,10187.0
2018-04-18 14:25:00,69.84,69.87,69.84,69.86,1700.0,63.0571,63.0841,63.0571,63.0751,1700.0
2018-04-18 14:30:00,69.87,69.91,69.85,69.9,9344.0,63.0841,63.1203,63.0661,63.1112,9344.0
2018-04-18 14:35:00,69.9,69.9,69.82,69.83,11330.0,63.1112,63.1112,63.039,63.048,11330.0
2018-04-18 14:40:00,69.84,69.86,69.81,69.81,8785.0,63.0571,63.0751,63.03,63.03,8785.0
2018-04-18 14:45:00,69.84,69.85,69.75,69.81,10752.0,63.0571,63.0661,62.9758,63.03,10752.0
2018-04-18 14:50:00,69.8,69.86,69.8,69.86,3206.0,63.0209,63.0751,63.0209,63.0751,3206.0
2018-04-18 14:55:00,69.85,69.89,69.85,69.87,7528.0,63.0661,63.1022,63.0661,63.0841,7528.0
2018-04-18 15:00:00,69.86,69.86,69.79,69.85,4164.0,63.0751,63.0751,63.0119,63.0661,4164.0
2018-04-18 15:05:00,69.86,69.93,69.86,69.92,4212.0,63.0751,63.1383,63.0751,63.1293,4212.0
2018-04-18 15:10:00,69.93,69.97,69.89,69.89,8575.0,63.1383,63.1744,63.1022,63.1022,8575.0
2018-04-18 15:15:00,69.89,69.93,69.89,69.91,5096.0,63.1022,63.1383,63.1022,63.1203,5096.0
2018-04-18 15:20:00,69.91,69.92,69.88,69.89,7710.0,63.1203,63.1293,63.0932,63.1022,7710.0
2018-04-18 15:25:00,69.89,69.92,69.88,69.91,5639.0,63.1022,63.1293,63.0932,63.1203,5639.0
2018-04-18 15:30:00,69.92,69.92,69.85,69.87,15062.0,63.1293,63.1293,63.0661,63.0841,15062.0
2018-04-18 15:35:00,69.88,69.88,69.83,69.85,11207.0,63.0932,63.0932,63.048,63.0661,11207.0
2018-04-18 15:40:00,69.85,69.86,69.78,69.8,14232.0,63.0661,63.0751,63.0029,63.0209,14232.0
2018-04-18 15:45:00,69.8,69.89,69.79,69.87,26836.0,63.0209,63.1022,63.0119,63.0841,26836.0
2018-04-18 15:50:00,69.86,69.86,69.81,69.83,23776.0,63.0751,63.0751,63.03,63.048,23776.0
2018-04-18 15:55:00,69.82,69.86,69.76,69.79,57779.0,63.039,63.0751,62.9848,63.0119,57779.0
2018-04-19 09:30:00,69.84,69.84,69.64,69.72,9204.0,63.0571,63.0571,62.8765,62.9487,9204.0
2018-04-19 09:35:00,69.77,69.93,69.7,69.86,8308.0,62.9939,63.1383,62.9307,63.0751,8308.0
2018-04-19 09:40:00,69.88,69.93,69.76,69.8,1700.0,63.0932,63.1383,62.9848,63.0209,1700.0
2018-04-19 09:45:00,69.76,69.83,69.72,69.79,5950.0,62.9848,63.048,62.9487,63.0119,5950.0
2018-04-19 09:50:00,69.82,70.06,69.77,70.06,7400.0,63.039,63.2557,62.9939,63.2557,7400.0
2018-04-19 09:55:00,70.03,70.15,70.02,70.11,3582.0,63.2286,63.337,63.2196,63.3008,3582.0
2018-04-19 10:00:00,70.07,70.15,70.03,70.06,3897.0,63.2647,63.337,63.2286,63.2557,3897.0
2018-04-19 10:05:00,70.05,70.06,70.0,70.05,4793.0,63.2467,63.2557,63.2015,63.2467,4793.0
2018-04-19 10:10:00,70.06,70.1,69.99,70.08,12895.0,63.2557,63.2918,63.1925,63.2738,12895.0
2018-04-19 10:15:00,70.09,70.2,70.09,70.2,3200.0,63.2828,63.3821,63.2828,63.3821,3200.0
2018-04-19 10:20:00,70.19,70.28,70.17,70.27,5294.0,63.3731,63.4543,63.355,63.4453,5294.0
2018-04-19 10:25:00,70.26,70.29,70.21,70.21,1535.0,63.4363,63.4634,63.3911,63.3911,1535.0
2018-04-19 10:30:00,70.25,70.38,70.24,70.38,2983.0,63.4272,63.5446,63.4182,63.5446,2983.0
2018-04-19 10:35:00,70.38,70.41,70.27,70.33,5501.0,63.5446,63.5717,63.4453,63.4995,5501.0
2018-04-19 10:40:00,70.17,70.17,70.11,70.15,1356.0,63.355,63.355,63.3008,63.337,1356.0
2018-04-19 10:45:00,70.16,70.16,70.08,70.08,1900.0,63.346,63.346,63.2738,63.2738,1900.0
2018-04-19 10:50:00,70.11,70.12,69.93,69.96,2700.0,63.3008,63.3099,63.1383,63.1654,2700.0
2018-04-19 10:55:00,69.95,70.01,69.92,70.0,5805.0,63.1564,63.2106,63.1293,63.2015,5805.0
2018-04-19 11:00:00,70.02,70.03,69.96,70.0,2400.0,63.2196,63.2286,63.1654,63.2015,2400.0
2018-04-19 11:05:00,70.0,70.05,69.98,70.0,3399.0,63.2015,63.2467,63.1835,63.2015,3399.0
2018-04-19 11:10:00,70.01,70.01,69.87,69.87,700.0,63.2106,63.2106,63.0841,63.0841,700.0
2018-04-19 11:15:00,69.89,69.97,69.88,69.94,3660.0,63.1022,63.1744,63.0932,63.1474,3660.0
2018-04-19 11:20:00,69.92,70.02,69.92,70.02,2200.0,63.1293,63.2196,63.1293,63.2196,2200.0
2018-04-19 11:25:00,70.01,70.06,70.01,70.06,4386.0,63.2106,63.2557,63.2106,63.2557,4386.0
2018-04-19 11:30:00,70.04,70.04,69.98,69.99,2200.0,63.2376,63.2376,63.1835,63.1925,2200.0
2018-04-19 11:35:00,69.99,70.0,69.91,69.93,1742.0,63.1925,63.2015,63.1203,63.1383,1742.0
2018-04-19 11:40:00,69.91,69.95,69.9,69.94,1700.0,63.1203,63.1564,63.1112,63.1474,1700.0
2018-04-19 11:45:00,69.94,70.0,69.89,70.0,4800.0,63.1474,63.2015,63.1022,63.2015,4800.0
2018-04-19 11:50:00,69.98,70.0,69.93,69.94,1575.0,63.1835,63.2015,63.1383,63.1474,1575.0
2018-04-19 11:55:00,69.88,69.92,69.88,69.91,2827.0,63.0932,63.1293,63.0932,63.1203,2827.0
2018-04-19 12:00:00,69.88,69.96,69.86,69.96,8803.0,63.0932,63.1654,63.0751,63.1654,8803.0
2018-04-19 12:05:00,69.97,69.98,69.92,69.94,2163.0,63.1744,63.1835,63.1293,63.1474,2163.0
2018-04-19 12:10:00,69.86,69.91,69.85,69.88,3655.0,63.0751,63.1203,63.0661,63.0932,3655.0
2018-04-19 12:15:00,69.87,70.02,69.86,69.98,4900.0,63.0841,63.2196,63.0751,63.1835,4900.0
2018-04-19 12:20:00,70.01,70.02,69.97,69.99,1630.0,63.2106,63.2196,63.1744,63.1925,1630.0
2018-04-19 12:25:00,70.03,70.04,70.01,70.03,1900.0,63.2286,63.2376,63.2106,63.2286,1900.0
2018-04-19 12:30:00,70.04,70.15,70.04,70.13,7809.0,63.2376,63.337,63.2376,63.3189,7809.0
2018-04-19 12:35:00,70.1,70.11,70.04,70.11,5984.0,63.2918,63.3008,63.2376,63.3008,5984.0
2018-04-19 12:40:00,70.06,70.06,69.97,70.04,1526.0,63.2557,63.2557,63.1744,63.2376,1526.0
2018-04-19 12:45:00,70.05,70.09,70.0,70.09,2700.0,63.2467,63.2828,63.2015,63.2828,2700.0
2018-04-19 12:50:00,70.07,70.11,70.07,70.1,2401.0,63.2647,63.3008,63.2647,63.2918,2401.0
2018-04-19 12:55:00,70.09,70.1,70.04,70.04,2067.0,63.2828,63.2918,63.2376,63.2376,2067.0
2018-04-19 13:00:00,70.04,70.04,69.98,69.98,2700.0,63.2376,63.2376,63.1835,63.1835,2700.0
2018-04-19 13:05:00,70.0,70.0,69.9,69.9,2600.0,63.2015,63.2015,63.1112,63.1112,2600.0
2018-04-19 13:10:00,69.91,70.02,69.91,70.01,6262.0,63.1203,63.2196,63.1203,63.2106,6262.0
2018-04-19 13:15:00,70.02,70.03,70.01,70.02,3200.0,63.2196,63.2286,63.2106,63.2196,3200.0
2018-04-19 13:20:00,70.01,70.05,70.01,70.02,4942.0,63.2106,63.2467,63.2106,63.2196,4942.0
2018-04-19 13:25:00,70.02,70.04,70.01,70.03,20361.0,63.2196,63.2376,63.2106,63.2286,20361.0
2018-04-19 13:30:00,70.04,70.12,70.04,70.09,13579.0,63.2376,63.3099,63.2376,63.2828,13579.0
2018-04-19 13:35:00,70.1,70.22,70.07,70.18,10016.0,63.2918,63.4002,63.2647,63.364,10016.0
2018-04-19 13:40:00,70.19,70.21,70.15,70.2,4461.0,63.3731,63.3911,63.337,63.3821,4461.0
2018-04-19 13:45:00,70.19,70.19,70.15,70.17,3517.0,63.3731,63.3731,63.337,63.355,3517.0
2018-04-19 13:50:00,70.21,70.25,70.21,70.24,4684.0,63.3911,63.4272,63.3911,63.4182,4684.0
2018-04-19 13:55:00,70.23,70.24,70.17,70.17,7403.0,63.4092,63.4182,63.355,63.355,7403.0
2018-04-19 14:00:00,70.15,70.19,70.13,70.15,6375.0,63.337,63.3731,63.3189,63.337,6375.0
2018-04-19 14:05:00,70.14,70.16,70.1,70.1,8128.0,63.3279,63.346,63.2918,63.2918,8128.0
2018-04-19 14:10:00,70.1,70.14,70.06,70.06,5888.0,63.2918,63.3279,63.2557,63.2557,5888.0
2018-04-19 14:15:00,70.06,70.06,70.0,70.0,5371.0,63.2557,63.2557,63.2015,63.2015,5371.0
2018-04-19 14:20:00,70.0,70.01,69.92,69.92,7015.0,63.2015,63.2106,63.1293,63.1293,7015.0
2018-04-19 14:25:00,69.91,69.97,69.86,69.95,4740.0,63.1203,63.1744,63.0751,63.1564,4740.0
2018-04-19 14:30:00,69.94,69.97,69.93,69.96,4069.0,63.1474,63.1744,63.1383,63.1654,4069.0
2018-04-19 14:35:00,69.96,69.96,69.9,69.96,12796.0,63.1654,63.1654,63.1112,63.1654,12796.0
2018-04-19 14:40:00,69.96,70.0,69.96,69.99,7927.0,63.1654,63.2015,63.1654,63.1925,7927.0
2018-04-19 14:45:00,69.98,69.99,69.94,69.95,6401.0,63.1835,63.1925,63.1474,63.1564,6401.0
2018-04-19 14:50:00,69.94,69.96,69.91,69.91,8461.0,63.1474,63.1654,63.1203,63.1203,8461.0
2018-04-19 14:55:00,69.92,69.98,69.92,69.97,8920.0,63.1293,63.1835,63.1293,63.1744,8920.0
2018-04-19 15:00:00,69.98,70.04,69.97,70.01,10131.0,63.1835,63.2376,63.1744,63.2106,10131.0
2018-04-19 15:05:00,70.02,70.02,69.95,70.0,8213.0,63.2196,63.2196,63.1564,63.2015,8213.0
2018-04-19 15:10:00,70.0,70.01,69.98,69.99,6777.0,63.2015,63.2106,63.1835,63.1925,6777.0
2018-04-19 15:15:00,69.98,69.98,69.9,69.96,13527.0,63.1835,63.1835,63.1112,63.1654,13527.0
2018-04-19 15:20:00,69.96,69.97,69.9,69.9,13924.0,63.1654,63.1744,63.1112,63.1112,13924.0
2018-04-19 15:25:00,69.9,69.9,69.85,69.85,7121.0,63.1112,63.1112,63.0661,63.0661,7121.0
2018-04-19 15:30:00,69.85,70.01,69.81,70.01,19053.0,63.0661,63.2106,63.03,63.2106,19053.0
2018-04-19 15:35:00,70.02,70.2,70.01,70.08,26583.0,63.2196,63.3821,63.2106,63.2738,26583.0
2018-04-19 15:40:00,70.07,70.15,70.07,70.13,20205.0,63.2647,63.337,63.2647,63.3189,20205.0
2018-04-19 15:45:00,70.14,70.14,70.04,70.06,37784.0,63.3279,63.3279,63.2376,63.2557,37784.0
2018-04-19 15:50:00,70.06,70.14,70.06,70.08,33047.0,63.2557,63.3279,63.2557,63.2738,33047.0
2018-04-19 15:55:00,70.09,70.12,70.01,70.09,50648.0,63.2828,63.3099,63.2106,63.2828,50648.0
2018-04-20 09:30:00,70.23,70.4,70.23,70.4,55967.0,63.4092,63.5627,63.4092,63.5627,55967.0
2018-04-20 09:35:00,70.38,70.39,70.3,70.36,1800.0,63.5446,63.5536,63.4724,63.5266,1800.0
2018-04-20 09:40:00,70.41,70.41,70.2,70.22,1400.0,63.5717,63.5717,63.3821,63.4002,1400.0
2018-04-20 09:45:00,70.2,70.21,70.17,70.19,1413.0,63.3821,63.3911,63.355,63.3731,1413.0
2018-04-20 09:50:00,70.19,70.28,70.18,70.21,1413.0,63.3731,63.4543,63.364,63.3911,1413.0
2018-04-20 09:55:00,70.28,70.38,70.23,70.24,2190.0,63.4543,63.5446,63.4092,63.4182,2190.0
2018-04-20 10:00:00,70.27,70.3,70.17,70.21,5524.0,63.4453,63.4724,63.355,63.3911,5524.0
2018-04-20 10:05:00,70.28,70.28,70.15,70.18,4000.0,63.4543,63.4543,63.337,63.364,4000.0
2018-04-20 10:10:00,70.13,70.15,70.1,70.13,2398.0,63.3189,63.337,63.2918,63.3189,2398.0
2018-04-20 10:15:00,70.16,70.18,70.14,70.18,900.0,63.346,63.364,63.3279,63.364,900.0
2018-04-20 10:20:00,70.24,70.24,70.19,70.21,1400.0,63.4182,63.4182,63.3731,63.3911,1400.0
2018-04-20 10:25:00,70.22,70.26,70.22,70.22,1506.0,63.4002,63.4363,63.4002,63.4002,1506.0
2018-04-20 10:30:00,70.28,70.28,70.18,70.25,2167.0,63.4543,63.4543,63.364,63.4272,2167.0
2018-04-20 10:35:00,70.24,70.36,70.24,70.32,5100.0,63.4182,63.5266,63.4182,63.4904,5100.0
2018-04-20 10:40:00,70.34,70.34,70.21,70.34,5152.0,63.5085,63.5085,63.3911,63.5085,5152.0
2018-04-20 10:45:00,70.32,70.32,70.24,70.25,1650.0,63.4904,63.4904,63.4182,63.4272,1650.0
2018-04-20 10:50:00,70.21,70.23,70.08,70.08,2200.0,63.3911,63.4092,63.2738,63.2738,2200.0
2018-04-20 10:55:00,70.07,70.15,70.01,70.06,7896.0,63.2647,63.337,63.2106,63.2557,7896.0
2018-04-20 11:00:00,70.04,70.06,69.9,69.9,20945.0,63.2376,63.2557,63.1112,63.1112,20945.0
2018-04-20 11:05:00,69.86,69.92,69.76,69.78,10752.0,63.0751,63.1293,62.9848,63.0029,10752.0
2018-04-20 11:10:00,69.77,69.82,69.58,69.58,22740.0,62.9939,63.039,62.8223,62.8223,22740.0
2018-04-20 11:15:00,69.62,69.72,69.61,69.69,4978.0,62.8584,62.9487,62.8494,62.9216,4978.0
2018-04-20 11:20:00,69.73,69.73,69.65,69.65,3186.0,62.9577,62.9577,62.8855,62.8855,3186.0
2018-04-20 11:25:00,69.67,69.67,69.58,69.59,1700.0,62.9036,62.9036,62.8223,62.8313,1700.0
2018-04-20 11:30:00,69.62,69.71,69.62,69.71,3195.0,62.8584,62.9397,62.8584,62.9397,3195.0
2018-04-20 11:35:00,69.73,69.85,69.73,69.85,1489.0,62.9577,63.0661,62.9577,63.0661,1489.0
2018-04-20 11:40:00,69.87,69.87,69.82,69.82,1100.0,63.0841,63.0841,63.039,63.039,1100.0
2018-04-20 11:45:00,69.78,69.92,69.78,69.91,11400.0,63.0029,63.1293,63.0029,63.1203,11400.0
2018-04-20 11:50:00,69.92,69.95,69.86,69.9,61810.0,63.1293,63.1564,63.0751,63.1112,61810.0
2018-04-20 11:55:00,69.89,69.94,69.86,69.88,14523.0,63.1022,63.1474,63.0751,63.0932,14523.0
2018-04-20 12:00:00,69.86,69.86,69.7,69.7,3794.0,63.0751,63.0751,62.9307,62.9307,3794.0
2018-04-20 12:05:00,69.7,69.74,69.66,69.71,5186.0,62.9307,62.9668,62.8945,62.9397,5186.0
2018-04-20 12:10:00,69.71,69.72,69.64,69.64,7055.0,62.9397,62.9487,62.8765,62.8765,7055.0
2018-04-20 12:15:00,69.65,69.72,69.63,69.63,3206.0,62.8855,62.9487,62.8675,62.8675,3206.0
2018-04-20 12:20:00,69.64,69.7,69.63,69.65,4139.0,62.8765,62.9307,62.8675,62.8855,4139.0
2018-04-20 12:25:00,69.66,69.76,69.66,69.66,6518.0,62.8945,62.9848,62.8945,62.8945,6518.0
2018-04-20 12:30:00,69.67,69.67,69.59,69.64,2642.0,62.9036,62.9036,62.8313,62.8765,2642.0
2018-04-20 12:35:00,69.67,69.73,69.67,69.68,2330.0,62.9036,62.9577,62.9036,62.9126,2330.0
2018-04-20 12:40:00,69.65,69.65,69.59,69.59,1659.0,62.8855,62.8855,62.8313,62.8313,1659.0
2018-04-20 12:45:00,69.63,69.68,69.56,69.56,2060.0,62.8675,62.9126,62.8043,62.8043,2060.0
2018-04-20 12:50:00,69.59,69.66,69.58,69.65,1916.0,62.8313,62.8945,62.8223,62.8855,1916.0
2018-04-20 12:55:00,69.63,69.66,69.6,69.64,2000.0,62.8675,62.8945,62.8404,62.8765,2000.0
2018-04-20 13:00:00,69.62,69.65,69.59,69.62,2973.0,62.8584,62.8855,62.8313,62.8584,2973.0
2018-04-20 13:05:00,69.6,69.63,69.6,69.62,800.0,62.8404,62.8675,62.8404,62.8584,800.0
2018-04-20 13:10:00,69.58,69.71,69.58,69.71,1700.0,62.8223,62.9397,62.8223,62.9397,1700.0
2018-04-20 13:15:00,69.71,69.72,69.67,69.72,2850.0,62.9397,62.9487,62.9036,62.9487,2850.0
2018-04-20 13:20:00,69.73,69.73,69.62,69.63,2001.0,62.9577,62.9577,62.8584,62.8675,2001.0
2018-04-20 13:25:00,69.62,69.74,69.61,69.74,3088.0,62.8584,62.9668,62.8494,62.9668,3088.0
2018-04-20 13:30:00,69.72,69.77,69.72,69.76,1400.0,62.9487,62.9939,62.9487,62.9848,1400.0
2018-04-20 13:35:00,69.78,69.87,69.77,69.87,1000.0,63.0029,63.0841,62.9939,63.0841,1000.0
2018-04-20 13:40:00,69.87,69.89,69.86,69.88,2907.0,63.0841,63.1022,63.0751,63.0932,2907.0
2018-04-20 13:45:00,69.86,69.88,69.85,69.85,1900.0,63.0751,63.0932,63.0661,63.0661,1900.0
2018-04-20 13:50:00,69.85,69.87,69.83,69.84,7961.0,63.0661,63.0841,63.048,63.0571,7961.0
2018-04-20 13:55:00,69.84,69.91,69.84,69.9,5945.0,63.0571,63.1203,63.0571,63.1112,5945.0
2018-04-20 14:00:00,69.89,69.96,69.85,69.92,7254.0,63.1022,63.1654,63.0661,63.1293,7254.0
2018-04-20 14:05:00,69.92,69.92,69.89,69.92,32102.0,63.1293,63.1293,63.1022,63.1293,32102.0
2018-04-20 14:10:00,69.91,69.91,69.86,69.9,6700.0,63.1203,63.1203,63.0751,63.1112,6700.0
2018-04-20 14:15:00,69.88,69.91,69.88,69.88,16486.0,63.0932,63.1203,63.0932,63.0932,16486.0
2018-04-20 14:20:00,69.86,69.86,69.79,69.85,5106.0,63.0751,63.0751,63.0119,63.0661,5106.0
2018-04-20 14:25:00,69.84,69.87,69.84,69.86,25645.0,63.0571,63.0841,63.0571,63.0751,25645.0
2018-04-20 14:30:00,69.88,69.92,69.81,69.81,3906.0,63.0932,63.1293,63.03,63.03,3906.0
2018-04-20 14:35:00,69.78,69.82,69.73,69.77,5065.0,63.0029,63.039,62.9577,62.9939,5065.0
2018-04-20 14:40:00,69.77,69.81,69.75,69.77,1993.0,62.9939,63.03,62.9758,62.9939,1993.0
2018-04-20 14:45:00,69.75,69.79,69.71,69.73,2717.0,62.9758,63.0119,62.9397,62.9577,2717.0
2018-04-20 14:50:00,69.73,69.76,69.71,69.74,4490.0,62.9577,62.9848,62.9397,62.9668,4490.0
2018-04-20 14:55:00,69.73,69.79,69.72,69.78,4193.0,62.9577,63.0119,62.9487,63.0029,4193.0
2018-04-20 15:00:00,69.76,69.76,69.63,69.67,3519.0,62.9848,62.9848,62.8675,62.9036,3519.0
2018-04-20 15:05:00,69.64,69.66,69.5,69.53,4046.0,62.8765,62.8945,62.7501,62.7772,4046.0
2018-04-20 15:10:00,69.53,69.65,69.52,69.65,4464.0,62.7772,62.8855,62.7681,62.8855,4464.0
2018-04-20 15:15:00,69.63,69.64,69.52,69.52,4052.0,62.8675,62.8765,62.7681,62.7681,4052.0
2018-04-20 15:20:00,69.51,69.61,69.5,69.61,5310.0,62.7591,62.8494,62.7501,62.8494,5310.0
2018-04-20 15:25:00,69.63,69.64,69.57,69.59,4206.0,62.8675,62.8765,62.8133,62.8313,4206.0
2018-04-20 15:30:00,69.59,69.63,69.56,69.6,7856.0,62.8313,62.8675,62.8043,62.8404,7856.0
2018-04-20 15:35:00,69.6,69.74,69.59,69.74,7594.0,62.8404,62.9668,62.8313,62.9668,7594.0
2018-04-20 15:40:00,69.75,69.81,69.72,69.72,9478.0,62.9758,63.03,62.9487,62.9487,9478.0
2018-04-20 15:45:00,69.73,69.86,69.72,69.86,31752.0,62.9577,63.0751,62.9487,63.0751,31752.0
2018-04-20 15:50:00,69.88,69.88,69.76,69.86,25180.0,63.0932,63.0932,62.9848,63.0751,25180.0
2018-04-20 15:55:00,69.86,70.0,69.85,69.98,55598.0,63.0751,63.2015,63.0661,63.1835,55598.0
2018-04-23 09:30:00,69.97,70.22,69.97,70.22,7763.0,63.1744,63.4002,63.1744,63.4002,7763.0
2018-04-23 09:35:00,70.0,70.14,70.0,70.13,1902.0,63.2015,63.3279,63.2015,63.3189,1902.0
2018-04-23 09:40:00,70.08,70.08,70.0,70.0,2206.0,63.2738,63.2738,63.2015,63.2015,2206.0
2018-04-23 09:45:00,70.03,70.09,69.94,70.06,4516.0,63.2286,63.2828,63.1474,63.2557,4516.0
2018-04-23 09:50:00,70.08,70.13,70.08,70.11,3800.0,63.2738,63.3189,63.2738,63.3008,3800.0
2018-04-23 09:55:00,70.17,70.21,70.16,70.19,1400.0,63.355,63.3911,63.346,63.3731,1400.0
2018-04-23 10:00:00,70.31,70.34,70.01,70.01,6302.0,63.4814,63.5085,63.2106,63.2106,6302.0
2018-04-23 10:05:00,70.04,70.06,69.9,70.01,10850.0,63.2376,63.2557,63.1112,63.2106,10850.0
2018-04-23 10:10:00,69.99,70.15,69.88,69.95,5517.0,63.1925,63.337,63.0932,63.1564,5517.0
2018-04-23 10:15:00,69.95,69.97,69.91,69.92,2634.0,63.1564,63.1744,63.1203,63.1293,2634.0
2018-04-23 10:20:00,69.88,69.91,69.82,69.85,5877.0,63.0932,63.1203,63.039,63.0661,5877.0
2018-04-23 10:25:00,69.92,70.0,69.88,69.88,2753.0,63.1293,63.2015,63.0932,63.0932,2753.0
2018-04-23 10:30:00,69.83,69.83,69.74,69.74,1749.0,63.048,63.048,62.9668,62.9668,1749.0
2018-04-23 10:35:00,69.74,69.74,69.58,69.68,5034.0,62.9668,62.9668,62.8223,62.9126,5034.0
2018-04-23 10:40:00,69.65,69.83,69.63,69.8,9203.0,62.8855,63.048,62.8675,63.0209,9203.0
2018-04-23 10:45:00,69.82,69.83,69.66,69.7,7407.0,63.039,63.048,62.8945,62.9307,7407.0
2018-04-23 10:50:00,69.7,69.7,69.54,69.58,12939.0,62.9307,62.9307,62.7862,62.8223,12939.0
2018-04-23 10:55:00,69.55,69.59,69.5,69.52,3700.0,62.7952,62.8313,62.7501,62.7681,3700.0
2018-04-23 11:00:00,69.52,69.65,69.47,69.65,5214.0,62.7681,62.8855,62.723,62.8855,5214.0
2018-04-23 11:05:00,69.63,69.71,69.62,69.71,2106.0,62.8675,62.9397,62.8584,62.9397,2106.0
2018-04-23 11:10:00,69.75,69.87,69.75,69.82,1396.0,62.9758,63.0841,62.9758,63.039,1396.0
2018-04-23 11:15:00,69.8,69.84,69.75,69.79,1769.0,63.0209,63.0571,62.9758,63.0119,1769.0
2018-04-23 11:20:00,69.81,69.84,69.74,69.84,2700.0,63.03,63.0571,62.9668,63.0571,2700.0
2018-04-23 11:25:00,69.81,69.83,69.78,69.83,1013.0,63.03,63.048,63.0029,63.048,1013.0
2018-04-23 11:30:00,69.82,69.82,69.78,69.81,2068.0,63.039,63.039,63.0029,63.03,2068.0
2018-04-23 11:35:00,69.83,69.83,69.75,69.75,1300.0,63.048,63.048,62.9758,62.9758,1300.0
2018-04-23 11:40:00,69.75,69.81,69.75,69.8,1300.0,62.9758,63.03,62.9758,63.0209,1300.0
2018-04-23 11:45:00,69.8,69.83,69.74,69.74,2092.0,63.0209,63.048,62.9668,62.9668,2092.0
2018-04-23 11:50:00,69.74,69.87,69.74,69.87,1500.0,62.9668,63.0841,62.9668,63.0841,1500.0
2018-04-23 11:55:00,69.87,69.92,69.85,69.87,3535.0,63.0841,63.1293,63.0661,63.0841,3535.0
2018-04-23 12:00:00,69.88,69.91,69.87,69.87,1500.0,63.0932,63.1203,63.0841,63.0841,1500.0
2018-04-23 12:05:00,69.9,69.93,69.85,69.93,3009.0,63.1112,63.1383,63.0661,63.1383,3009.0
2018-04-23 12:10:00,69.91,69.95,69.89,69.92,2550.0,63.1203,63.1564,63.1022,63.1293,2550.0
2018-04-23 12:15:00,69.9,69.9,69.83,69.84,2600.0,63.1112,63.1112,63.048,63.0571,2600.0
2018-04-23 12:20:00,69.82,69.93,69.82,69.89,2692.0,63.039,63.1383,63.039,63.1022,2692.0
2018-04-23 12:25:00,69.89,69.89,69.87,69.87,300.0,63.1022,63.1022,63.0841,63.0841,300.0
2018-04-23 12:30:00,69.86,69.96,69.86,69.96,3209.0,63.0751,63.1654,63.0751,63.1654,3209.0
2018-04-23 12:35:00,69.95,69.95,69.89,69.92,3042.0,63.1564,63.1564,63.1022,63.1293,3042.0
2018-04-23 12:40:00,69.93,69.93,69.85,69.91,3684.0,63.1383,63.1383,63.0661,63.1203,3684.0
2018-04-23 12:45:00,69.91,69.97,69.87,69.87,2092.0,63.1203,63.1744,63.0841,63.0841,2092.0
2018-04-23 12:50:00,69.89,69.94,69.89,69.91,1812.0,63.1022,63.1474,63.1022,63.1203,1812.0
2018-04-23 12:55:00,69.87,69.97,69.86,69.95,2290.0,63.0841,63.1744,63.0751,63.1564,2290.0
2018-04-23 13:00:00,69.97,69.97,69.96,69.97,200.0,63.1744,63.1744,63.1654,63.1744,200.0
2018-04-23 13:05:00,69.94,69.94,69.9,69.9,1800.0,63.1474,63.1474,63.1112,63.1112,1800.0
2018-04-23 13:10:00,69.9,69.96,69.9,69.95,7600.0,63.1112,63.1654,63.1112,63.1564,7600.0
2018-04-23 13:15:00,69.93,69.93,69.9,69.91,2400.0,63.1383,63.1383,63.1112,63.1203,2400.0
2018-04-23 13:20:00,69.92,69.98,69.92,69.96,3258.0,63.1293,63.1835,63.1293,63.1654,3258.0
2018-04-23 13:25:00,69.97,69.97,69.96,69.96,200.0,63.1744,63.1744,63.1654,63.1654,200.0
2018-04-23 13:30:00,70.0,70.05,69.99,70.02,4886.0,63.2015,63.2467,63.1925,63.2196,4886.0
2018-04-23 13:35:00,70.03,70.21,70.03,70.2,8473.0,63.2286,63.3911,63.2286,63.3821,8473.0
2018-04-23 13:40:00,70.17,70.19,70.11,70.13,3933.0,63.355,63.3731,63.3008,63.3189,3933.0
2018-04-23 13:45:00,70.15,70.19,70.13,70.18,3930.0,63.337,63.3731,63.3189,63.364,3930.0
2018-04-23 13:50:00,70.17,70.17,70.12,70.17,3848.0,63.355,63.355,63.3099,63.355,3848.0
2018-04-23 13:55:00,70.18,70.29,70.18,70.29,7470.0,63.364,63.4634,63.364,63.4634,7470.0
2018-04-23 14:00:00,70.28,70.28,70.14,70.14,6985.0,63.4543,63.4543,63.3279,63.3279,6985.0
2018-04-23 14:05:00,70.16,70.16,70.01,70.08,4436.0,63.346,63.346,63.2106,63.2738,4436.0
2018-04-23 14:10:00,70.05,70.05,69.95,69.95,2857.0,63.2467,63.2467,63.1564,63.1564,2857.0
2018-04-23 14:15:00,69.98,70.01,69.93,69.93,2226.0,63.1835,63.2106,63.1383,63.1383,2226.0
2018-04-23 14:20:00,69.95,69.95,69.88,69.89,3651.0,63.1564,63.1564,63.0932,63.1022,3651.0
2018-04-23 14:25:00,69.85,69.94,69.85,69.93,3872.0,63.0661,63.1474,63.0661,63.1383,3872.0
2018-04-23 14:30:00,69.92,69.94,69.89,69.89,3386.0,63.1293,63.1474,63.1022,63.1022,3386.0
2018-04-23 14:35:00,69.88,69.93,69.87,69.92,4800.0,63.0932,63.1383,63.0841,63.1293,4800.0
2018-04-23 14:40:00,69.91,69.98,69.91,69.97,6125.0,63.1203,63.1835,63.1203,63.1744,6125.0
2018-04-23 14:45:00,69.97,69.97,69.89,69.89,6936.0,63.1744,63.1744,63.1022,63.1022,6936.0
2018-04-23 14:50:00,69.91,70.05,69.84,69.91,27060.0,63.1203,63.2467,63.0571,63.1203,27060.0
2018-04-23 14:55:00,69.9,69.97,69.89,69.96,6512.0,63.1112,63.1744,63.1022,63.1654,6512.0
2018-04-23 15:00:00,69.95,70.06,69.95,70.06,9930.0,63.1564,63.2557,63.1564,63.2557,9930.0
2018-04-23 15:05:00,70.05,70.16,70.04,70.14,32475.0,63.2467,63.346,63.2376,63.3279,32475.0
2018-04-23 15:10:00,70.14,70.15,70.08,70.1,10067.0,63.3279,63.337,63.2738,63.2918,10067.0
2018-04-23 15:15:00,70.11,70.16,70.09,70.16,11575.0,63.3008,63.346,63.2828,63.346,11575.0
2018-04-23 15:20:00,70.15,70.2,70.11,70.11,11886.0,63.337,63.3821,63.3008,63.3008,11886.0
2018-04-23 15:25:00,70.11,70.17,70.11,70.16,6211.0,63.3008,63.355,63.3008,63.346,6211.0
2018-04-23 15:30:00,70.14,70.18,70.13,70.13,31013.0,63.3279,63.364,63.3189,63.3189,31013.0
2018-04-23 15:35:00,70.12,70.12,69.99,70.01,9108.0,63.3099,63.3099,63.1925,63.2106,9108.0
2018-04-23 15:40:00,70.02,70.07,70.01,70.07,14869.0,63.2196,63.2647,63.2106,63.2647,14869.0
2018-04-23 15:45:00,70.08,70.15,70.07,70.14,16475.0,63.2738,63.337,63.2647,63.3279,16475.0
2018-04-23 15:50:00,70.12,70.21,70.12,70.19,26887.0,63.3099,63.3911,63.3099,63.3731,26887.0
2018-04-23 15:55:00,70.19,70.28,70.18,70.27,53492.0,63.3731,63.4543,63.364,63.4453,53492.0
2018-04-24 09:30:00,70.45,70.5,70.16,70.32,11391.0,63.6078,63.653,63.346,63.4904,11391.0
2018-04-24 09:35:00,70.26,70.34,70.03,70.12,2997.0,63.4363,63.5085,63.2286,63.3099,2997.0
2018-04-24 09:40:00,70.07,70.2,69.99,70.06,7666.0,63.2647,63.3821,63.1925,63.2557,7666.0
2018-04-24 09:45:00,70.15,70.16,69.94,69.94,14128.0,63.337,63.346,63.1474,63.1474,14128.0
2018-04-24 09:50:00,69.94,70.11,69.93,70.11,13151.0,63.1474,63.3008,63.1383,63.3008,13151.0
2018-04-24 09:55:00,70.03,70.24,70.03,70.13,3080.0,63.2286,63.4182,63.2286,63.3189,3080.0
2018-04-24 10:00:00,70.12,70.17,70.06,70.1,5740.0,63.3099,63.355,63.2557,63.2918,5740.0
2018-04-24 10:05:00,70.14,70.17,70.07,70.08,4671.0,63.3279,63.355,63.2647,63.2738,4671.0
2018-04-24 10:10:00,70.11,70.13,70.0,70.1,5029.0,63.3008,63.3189,63.2015,63.2918,5029.0
2018-04-24 10:15:00,70.12,70.12,70.03,70.06,3309.0,63.3099,63.3099,63.2286,63.2557,3309.0
2018-04-24 10:20:00,70.04,70.05,69.98,69.98,2000.0,63.2376,63.2467,63.1835,63.1835,2000.0
2018-04-24 10:25:00,69.99,70.11,69.98,70.11,18934.0,63.1925,63.3008,63.1835,63.3008,18934.0
2018-04-24 10:30:00,70.11,70.12,69.89,69.89,7736.0,63.3008,63.3099,63.1022,63.1022,7736.0
2018-04-24 10:35:00,69.92,69.95,69.86,69.87,9944.0,63.1293,63.1564,63.0751,63.0841,9944.0
2018-04-24 10:40:00,69.89,69.9,69.82,69.84,8430.0,63.1022,63.1112,63.039,63.0571,8430.0
2018-04-24 10:45:00,69.94,69.99,69.93,69.95,3100.0,63.1474,63.1925,63.1383,63.1564,3100.0
2018-04-24 10:50:00,70.03,70.07,69.95,69.95,2800.0,63.2286,63.2647,63.1564,63.1564,2800.0
2018-04-24 10:55:00,69.92,70.1,69.92,69.96,3675.0,63.1293,63.2918,63.1293,63.1654,3675.0
2018-04-24 11:00:00,69.91,70.05,69.9,70.01,8100.0,63.1203,63.2467,63.1112,63.2106,8100.0
2018-04-24 11:05:00,69.97,69.97,69.87,69.87,5606.0,63.1744,63.1744,63.0841,63.0841,5606.0
2018-04-24 11:10:00,69.87,69.9,69.84,69.86,6105.0,63.0841,63.1112,63.0571,63.0751,6105.0
2018-04-24 11:15:00,69.83,69.96,69.83,69.96,3556.0,63.048,63.1654,63.048,63.1654,3556.0
2018-04-24 11:20:00,69.99,70.12,69.97,70.04,6429.0,63.1925,63.3099,63.1744,63.2376,6429.0
2018-04-24 11:25:00,70.01,70.16,70.0,70.16,2166.0,63.2106,63.346,63.2015,63.346,2166.0
2018-04-24 11:30:00,70.19,70.22,70.09,70.17,5794.0,63.3731,63.4002,63.2828,63.355,5794.0
2018-04-24 11:35:00,70.16,70.16,70.07,70.09,4500.0,63.346,63.346,63.2647,63.2828,4500.0
2018-04-24 11:40:00,70.1,70.15,70.01,70.06,6214.0,63.2918,63.337,63.2106,63.2557,6214.0
2018-04-24 11:45:00,70.06,70.07,69.94,69.98,5213.0,63.2557,63.2647,63.1474,63.1835,5213.0
2018-04-24 11:50:00,70.02,70.07,70.0,70.02,6646.0,63.2196,63.2647,63.2015,63.2196,6646.0
2018-04-24 11:55:00,70.01,70.06,69.96,69.96,2770.0,63.2106,63.2557,63.1654,63.1654,2770.0
2018-04-24 12:00:00,69.96,70.0,69.9,69.9,5292.0,63.1654,63.2015,63.1112,63.1112,5292.0
2018-04-24 12:05:00,69.88,69.94,69.84,69.9,2200.0,63.0932,63.1474,63.0571,63.1112,2200.0
2018-04-24 12:10:00,69.93,69.96,69.87,69.88,6801.0,63.1383,63.1654,63.0841,63.0932,6801.0
2018-04-24 12:15:00,69.86,69.86,69.69,69.74,3015.0,63.0751,63.0751,62.9216,62.9668,3015.0
2018-04-24 12:20:00,69.77,69.84,69.75,69.83,2800.0,62.9939,63.0571,62.9758,63.048,2800.0
2018-04-24 12:25:00,69.86,69.86,69.77,69.83,8867.0,63.0751,63.0751,62.9939,63.048,8867.0
2018-04-24 12:30:00,69.89,69.89,69.75,69.81,2639.0,63.1022,63.1022,62.9758,63.03,2639.0
2018-04-24 12:35:00,69.76,69.76,69.67,69.69,1745.0,62.9848,62.9848,62.9036,62.9216,1745.0
2018-04-24 12:40:00,69.73,69.75,69.64,69.7,5331.0,62.9577,62.9758,62.8765,62.9307,5331.0
2018-04-24 12:45:00,69.67,69.71,69.66,69.67,2553.0,62.9036,62.9397,62.8945,62.9036,2553.0
2018-04-24 12:50:00,69.68,69.7,69.62,69.62,5690.0,62.9126,62.9307,62.8584,62.8584,5690.0
2018-04-24 12:55:00,69.61,69.62,69.37,69.37,2600.0,62.8494,62.8584,62.6327,62.6327,2600.0
2018-04-24 13:00:00,69.47,69.52,69.43,69.5,2919.0,62.723,62.7681,62.6869,62.7501,2919.0
2018-04-24 13:05:00,69.49,69.55,69.46,69.49,4546.0,62.7411,62.7952,62.714,62.7411,4546.0
2018-04-24 13:10:00,69.54,69.54,69.51,69.51,508.0,62.7862,62.7862,62.7591,62.7591,508.0
2018-04-24 13:15:00,69.52,69.52,69.45,69.45,1000.0,62.7681,62.7681,62.7049,62.7049,1000.0
2018-04-24 13:20:00,69.43,69.47,69.36,69.39,5860.0,62.6869,62.723,62.6237,62.6508,5860.0
2018-04-24 13:25:00,69.39,69.39,69.31,69.33,8220.0,62.6508,62.6508,62.5785,62.5966,8220.0
2018-04-24 13:30:00,69.36,69.39,69.33,69.36,2491.0,62.6237,62.6508,62.5966,62.6237,2491.0
2018-04-24 13:35:00,69.32,69.32,69.24,69.26,2419.0,62.5876,62.5876,62.5153,62.5334,2419.0
2018-04-24 13:40:00,69.25,69.26,69.19,69.19,2500.0,62.5244,62.5334,62.4702,62.4702,2500.0
2018-04-24 13:45:00,69.18,69.29,69.16,69.29,4860.0,62.4612,62.5605,62.4431,62.5605,4860.0
2018-04-24 13:50:00,69.25,69.25,69.11,69.13,2558.0,62.5244,62.5244,62.398,62.416,2558.0
2018-04-24 13:55:00,69.13,69.15,69.05,69.09,4622.0,62.416,62.4341,62.3438,62.3799,4622.0
2018-04-24 14:00:00,69.11,69.11,68.96,68.96,4814.0,62.398,62.398,62.2625,62.2625,4814.0
2018-04-24 14:05:00,68.99,69.15,68.95,69.13,11222.0,62.2896,62.4341,62.2535,62.416,11222.0
2018-04-24 14:10:00,69.12,69.25,69.11,69.2,5104.0,62.407,62.5244,62.398,62.4792,5104.0
2018-04-24 14:15:00,69.19,69.2,69.12,69.18,4663.0,62.4702,62.4792,62.407,62.4612,4663.0
2018-04-24 14:20:00,69.18,69.24,69.17,69.23,1900.0,62.4612,62.5153,62.4521,62.5063,1900.0
2018-04-24 14:25:00,69.25,69.25,69.07,69.1,13113.0,62.5244,62.5244,62.3618,62.3889,13113.0
2018-04-24 14:30:00,69.1,69.19,69.1,69.13,14600.0,62.3889,62.4702,62.3889,62.416,14600.0
2018-04-24 14:35:00,69.17,69.18,68.94,68.94,6733.0,62.4521,62.4612,62.2445,62.2445,6733.0
2018-04-24 14:40:00,69.05,69.16,69.03,69.16,1835.0,62.3438,62.4431,62.3257,62.4431,1835.0
2018-04-24 14:45:00,69.15,69.15,69.06,69.11,5160.0,62.4341,62.4341,62.3528,62.398,5160.0
2018-04-24 14:50:00,69.17,69.2,69.05,69.11,4581.0,62.4521,62.4792,62.3438,62.398,4581.0
2018-04-24 14:55:00,69.12,69.16,69.1,69.11,6091.0,62.407,62.4431,62.3889,62.398,6091.0
2018-04-24 15:00:00,69.14,69.34,69.14,69.3,4000.0,62.425,62.6056,62.425,62.5695,4000.0
2018-04-24 15:05:00,69.29,69.38,69.29,69.36,3530.0,62.5605,62.6417,62.5605,62.6237,3530.0
2018-04-24 15:10:00,69.35,69.5,69.31,69.48,7705.0,62.6147,62.7501,62.5785,62.732,7705.0
2018-04-24 15:15:00,69.5,69.5,69.38,69.38,4833.0,62.7501,62.7501,62.6417,62.6417,4833.0
2018-04-24 15:20:00,69.39,69.54,69.38,69.47,6321.0,62.6508,62.7862,62.6417,62.723,6321.0
2018-04-24 15:25:00,69.44,69.45,69.38,69.43,3085.0,62.6959,62.7049,62.6417,62.6869,3085.0
2018-04-24 15:30:00,69.4,69.44,69.38,69.4,12344.0,62.6598,62.6959,62.6417,62.6598,12344.0
2018-04-24 15:35:00,69.38,69.39,69.34,69.38,15390.0,62.6417,62.6508,62.6056,62.6417,15390.0
2018-04-24 15:40:00,69.38,69.42,69.26,69.31,12732.0,62.6417,62.6779,62.5334,62.5785,12732.0
2018-04-24 15:45:00,69.32,69.55,69.3,69.46,10344.0,62.5876,62.7952,62.5695,62.714,10344.0
2018-04-24 15:50:00,69.5,69.59,69.5,69.59,18472.0,62.7501,62.8313,62.7501,62.8313,18472.0
2018-04-24 15:55:00,69.57,69.62,69.48,69.56,38973.0,62.8133,62.8584,62.732,62.8043,38973.0
2018-04-25 09:30:00,69.54,69.84,69.54,69.61,9264.0,62.7862,63.0571,62.7862,62.8494,9264.0
2018-04-25 09:35:00,69.57,69.61,69.51,69.56,644.0,62.8133,62.8494,62.7591,62.8043,644.0
2018-04-25 09:40:00,69.56,69.57,69.17,69.3,5373.0,62.8043,62.8133,62.4521,62.5695,5373.0
2018-04-25 09:45:00,69.12,69.27,69.09,69.25,1505.0,62.407,62.5424,62.3799,62.5244,1505.0
2018-04-25 09:50:00,69.23,69.27,69.18,69.22,3703.0,62.5063,62.5424,62.4612,62.4973,3703.0
2018-04-25 09:55:00,69.22,69.27,69.12,69.19,2112.0,62.4973,62.5424,62.407,62.4702,2112.0
2018-04-25 10:00:00,69.28,69.28,69.17,69.22,1847.0,62.5515,62.5515,62.4521,62.4973,1847.0
2018-04-25 10:05:00,69.25,69.25,69.07,69.1,2857.0,62.5244,62.5244,62.3618,62.3889,2857.0
2018-04-25 10:10:00,69.1,69.18,69.08,69.15,2165.0,62.3889,62.4612,62.3709,62.4341,2165.0
2018-04-25 10:15:00,69.11,69.16,69.02,69.02,1955.0,62.398,62.4431,62.3167,62.3167,1955.0
2018-04-25 10:20:00,69.0,69.17,68.97,69.14,2700.0,62.2986,62.4521,62.2716,62.425,2700.0
2018-04-25 10:25:00,69.15,69.2,69.11,69.12,2279.0,62.4341,62.4792,62.398,62.407,2279.0
2018-04-25 10:30:00,69.12,69.32,69.09,69.25,6300.0,62.407,62.5876,62.3799,62.5244,6300.0
2018-04-25 10:35:00,69.2,69.28,69.16,69.25,49335.0,62.4792,62.5515,62.4431,62.5244,49335.0
2018-04-25 10:40:00,69.21,69.26,69.13,69.22,7180.0,62.4882,62.5334,62.416,62.4973,7180.0
2018-04-25 10:45:00,69.22,69.26,69.14,69.14,2954.0,62.4973,62.5334,62.425,62.425,2954.0
2018-04-25 10:50:00,69.17,69.17,69.06,69.1,1700.0,62.4521,62.4521,62.3528,62.3889,1700.0
2018-04-25 10:55:00,69.08,69.18,69.03,69.14,8751.0,62.3709,62.4612,62.3257,62.425,8751.0
2018-04-25 11:00:00,69.14,69.17,69.05,69.13,14811.0,62.425,62.4521,62.3438,62.416,14811.0
2018-04-25 11:05:00,69.09,69.12,68.96,68.96,10147.0,62.3799,62.407,62.2625,62.2625,10147.0
2018-04-25 11:10:00,68.96,69.01,68.89,68.89,5373.0,62.2625,62.3077,62.1993,62.1993,5373.0
2018-04-25 11:15:00,68.85,68.89,68.77,68.78,6581.0,62.1632,62.1993,62.091,62.1,6581.0
2018-04-25 11:20:00,68.79,68.88,68.71,68.86,15659.0,62.109,62.1903,62.0368,62.1722,15659.0
2018-04-25 11:25:00,68.86,68.93,68.77,68.88,6904.0,62.1722,62.2354,62.091,62.1903,6904.0
2018-04-25 11:30:00,68.88,68.89,68.76,68.77,3575.0,62.1903,62.1993,62.082,62.091,3575.0
2018-04-25 11:35:00,68.79,68.85,68.77,68.85,14381.0,62.109,62.1632,62.091,62.1632,14381.0
2018-04-25 11:40:00,68.86,68.86,68.8,68.86,3986.0,62.1722,62.1722,62.1181,62.1722,3986.0
2018-04-25 11:45:00,68.86,68.91,68.84,68.84,3610.0,62.1722,62.2174,62.1542,62.1542,3610.0
2018-04-25 11:50:00,68.83,68.94,68.78,68.9,5856.0,62.1452,62.2445,62.1,62.2084,5856.0
2018-04-25 11:55:00,68.89,68.91,68.73,68.75,11949.0,62.1993,62.2174,62.0549,62.0729,11949.0
2018-04-25 12:00:00,68.79,68.86,68.75,68.76,4136.0,62.109,62.1722,62.0729,62.082,4136.0
2018-04-25 12:05:00,68.78,68.8,68.71,68.75,6246.0,62.1,62.1181,62.0368,62.0729,6246.0
2018-04-25 12:10:00,68.76,68.76,68.69,68.75,3700.0,62.082,62.082,62.0188,62.0729,3700.0
2018-04-25 12:15:00,68.76,68.86,68.76,68.85,1900.0,62.082,62.1722,62.082,62.1632,1900.0
2018-04-25 12:20:00,68.85,68.86,68.83,68.83,2853.0,62.1632,62.1722,62.1452,62.1452,2853.0
2018-04-25 12:25:00,68.83,68.95,68.82,68.95,3800.0,62.1452,62.2535,62.1361,62.2535,3800.0
2018-04-25 12:30:00,68.92,69.07,68.91,69.05,3983.0,62.2264,62.3618,62.2174,62.3438,3983.0
2018-04-25 12:35:00,69.02,69.09,69.02,69.09,4602.0,62.3167,62.3799,62.3167,62.3799,4602.0
2018-04-25 12:40:00,69.09,69.12,69.05,69.06,3536.0,62.3799,62.407,62.3438,62.3528,3536.0
2018-04-25 12:45:00,69.09,69.16,69.09,69.1,3348.0,62.3799,62.4431,62.3799,62.3889,3348.0
2018-04-25 12:50:00,69.15,69.19,69.15,69.19,3100.0,62.4341,62.4702,62.4341,62.4702,3100.0
2018-04-25 12:55:00,69.19,69.26,69.18,69.23,6751.0,62.4702,62.5334,62.4612,62.5063,6751.0
2018-04-25 13:00:00,69.24,69.38,69.24,69.38,28009.0,62.5153,62.6417,62.5153,62.6417,28009.0
2018-04-25 13:05:00,69.38,69.43,69.34,69.41,3050.0,62.6417,62.6869,62.6056,62.6688,3050.0
2018-04-25 13:10:00,69.38,69.39,69.19,69.2,3010.0,62.6417,62.6508,62.4702,62.4792,3010.0
2018-04-25 13:15:00,69.22,69.3,69.19,69.26,3796.0,62.4973,62.5695,62.4702,62.5334,3796.0
2018-04-25 13:20:00,69.22,69.22,69.21,69.21,1400.0,62.4973,62.4973,62.4882,62.4882,1400.0
2018-04-25 13:25:00,69.24,69.29,69.23,69.27,1700.0,62.5153,62.5605,62.5063,62.5424,1700.0
2018-04-25 13:30:00,69.27,69.46,69.27,69.38,8498.0,62.5424,62.714,62.5424,62.6417,8498.0
2018-04-25 13:35:00,69.37,69.39,69.33,69.36,4000.0,62.6327,62.6508,62.5966,62.6237,4000.0
2018-04-25 13:40:00,69.37,69.42,69.36,69.36,2996.0,62.6327,62.6779,62.6237,62.6237,2996.0
2018-04-25 13:45:00,69.32,69.32,69.28,69.31,3200.0,62.5876,62.5876,62.5515,62.5785,3200.0
2018-04-25 13:50:00,69.28,69.34,69.27,69.32,3300.0,62.5515,62.6056,62.5424,62.5876,3300.0
2018-04-25 13:55:00,69.32,69.42,69.3,69.42,3420.0,62.5876,62.6779,62.5695,62.6779,3420.0
2018-04-25 14:00:00,69.43,69.44,69.35,69.4,3148.0,62.6869,62.6959,62.6147,62.6598,3148.0
2018-04-25 14:05:00,69.41,69.44,69.37,69.37,2772.0,62.6688,62.6959,62.6327,62.6327,2772.0
2018-04-25 14:10:00,69.36,69.38,69.32,69.34,4904.0,62.6237,62.6417,62.5876,62.6056,4904.0
2018-04-25 14:15:00,69.37,69.41,69.36,69.4,3467.0,62.6327,62.6688,62.6237,62.6598,3467.0
2018-04-25 14:20:00,69.41,69.41,69.33,69.33,1900.0,62.6688,62.6688,62.5966,62.5966,1900.0
2018-04-25 14:25:00,69.3,69.38,69.3,69.35,3752.0,62.5695,62.6417,62.5695,62.6147,3752.0
2018-04-25 14:30:00,69.34,69.36,69.32,69.36,2600.0,62.6056,62.6237,62.5876,62.6237,2600.0
2018-04-25 14:35:00,69.41,69.5,69.41,69.45,3065.0,62.6688,62.7501,62.6688,62.7049,3065.0
2018-04-25 14:40:00,69.48,69.52,69.46,69.46,2700.0,62.732,62.7681,62.714,62.714,2700.0
2018-04-25 14:45:00,69.44,69.59,69.44,69.59,1900.0,62.6959,62.8313,62.6959,62.8313,1900.0
2018-04-25 14:50:00,69.61,69.61,69.57,69.58,2155.0,62.8494,62.8494,62.8133,62.8223,2155.0
2018-04-25 14:55:00,69.61,69.7,69.57,69.7,3307.0,62.8494,62.9307,62.8133,62.9307,3307.0
2018-04-25 15:00:00,69.7,69.71,69.65,69.67,5934.0,62.9307,62.9397,62.8855,62.9036,5934.0
2018-04-25 15:05:00,69.7,69.7,69.63,69.63,4507.0,62.9307,62.9307,62.8675,62.8675,4507.0
2018-04-25 15:10:00,69.63,69.69,69.63,69.66,6450.0,62.8675,62.9216,62.8675,62.8945,6450.0
2018-04-25 15:15:00,69.65,69.67,69.56,69.56,6200.0,62.8855,62.9036,62.8043,62.8043,6200.0
2018-04-25 15:20:00,69.54,69.6,69.53,69.54,8150.0,62.7862,62.8404,62.7772,62.7862,8150.0
2018-04-25 15:25:00,69.56,69.6,69.51,69.53,9796.0,62.8043,62.8404,62.7591,62.7772,9796.0
2018-04-25 15:30:00,69.52,69.59,69.45,69.46,20869.0,62.7681,62.8313,62.7049,62.714,20869.0
2018-04-25 15:35:00,69.47,69.49,69.36,69.38,18135.0,62.723,62.7411,62.6237,62.6417,18135.0
2018-04-25 15:40:00,69.35,69.38,69.23,69.24,21414.0,62.6147,62.6417,62.5063,62.5153,21414.0
2018-04-25 15:45:00,69.25,69.25,69.18,69.22,20251.0,62.5244,62.5244,62.4612,62.4973,20251.0
2018-04-25 15:50:00,69.21,69.26,69.2,69.23,22608.0,62.4882,62.5334,62.4792,62.5063,22608.0
2018-04-25 15:55:00,69.23,69.37,69.22,69.37,82839.0,62.5063,62.6327,62.4973,62.6327,82839.0
2018-04-26 09:30:00,69.59,69.59,68.94,68.99,12713.0,62.8313,62.8313,62.2445,62.2896,12713.0
2018-04-26 09:35:00,69.09,69.34,69.06,69.33,5401.0,62.3799,62.6056,62.3528,62.5966,5401.0
2018-04-26 09:40:00,69.27,69.29,69.07,69.22,2724.0,62.5424,62.5605,62.3618,62.4973,2724.0
2018-04-26 09:45:00,69.2,69.2,68.7,68.83,36280.0,62.4792,62.4792,62.0278,62.1452,36280.0
2018-04-26 09:50:00,68.81,68.91,68.77,68.9,3414.0,62.1271,62.2174,62.091,62.2084,3414.0
2018-04-26 09:55:00,68.89,68.93,68.87,68.88,1100.0,62.1993,62.2354,62.1813,62.1903,1100.0
2018-04-26 10:00:00,68.9,69.1,68.84,69.1,9576.0,62.2084,62.3889,62.1542,62.3889,9576.0
2018-04-26 10:05:00,69.11,69.31,69.11,69.2,14688.0,62.398,62.5785,62.398,62.4792,14688.0
2018-04-26 10:10:00,69.23,69.36,69.21,69.23,6160.0,62.5063,62.6237,62.4882,62.5063,6160.0
2018-04-26 10:15:00,69.21,69.21,69.1,69.12,4394.0,62.4882,62.4882,62.3889,62.407,4394.0
2018-04-26 10:20:00,69.14,69.22,69.07,69.13,10009.0,62.425,62.4973,62.3618,62.416,10009.0
2018-04-26 10:25:00,69.17,69.23,69.15,69.16,2261.0,62.4521,62.5063,62.4341,62.4431,2261.0
2018-04-26 10:30:00,69.19,69.47,69.16,69.47,11348.0,62.4702,62.723,62.4431,62.723,11348.0
2018-04-26 10:35:00,69.48,69.54,69.45,69.53,19469.0,62.732,62.7862,62.7049,62.7772,19469.0
2018-04-26 10:40:00,69.55,69.58,69.48,69.53,2800.0,62.7952,62.8223,62.732,62.7772,2800.0
2018-04-26 10:45:00,69.51,69.53,69.4,69.48,2700.0,62.7591,62.7772,62.6598,62.732,2700.0
2018-04-26 10:50:00,69.49,69.62,69.49,69.62,1867.0,62.7411,62.8584,62.7411,62.8584,1867.0
2018-04-26 10:55:00,69.67,69.73,69.64,69.7,3000.0,62.9036,62.9577,62.8765,62.9307,3000.0
2018-04-26 11:00:00,69.67,69.84,69.66,69.82,9519.0,62.9036,63.0571,62.8945,63.039,9519.0
2018-04-26 11:05:00,69.83,69.85,69.7,69.73,3100.0,63.048,63.0661,62.9307,62.9577,3100.0
2018-04-26 11:10:00,69.73,69.83,69.72,69.77,4119.0,62.9577,63.048,62.9487,62.9939,4119.0
2018-04-26 11:15:00,69.73,69.76,69.64,69.68,4000.0,62.9577,62.9848,62.8765,62.9126,4000.0
2018-04-26 11:20:00,69.73,69.76,69.65,69.65,2400.0,62.9577,62.9848,62.8855,62.8855,2400.0
2018-04-26 11:25:00,69.69,69.71,69.58,69.67,2638.0,62.9216,62.9397,62.8223,62.9036,2638.0
2018-04-26 11:30:00,69.64,69.68,69.63,69.63,1300.0,62.8765,62.9126,62.8675,62.8675,1300.0
2018-04-26 11:35:00,69.56,69.62,69.55,69.62,1850.0,62.8043,62.8584,62.7952,62.8584,1850.0
2018-04-26 11:40:00,69.65,69.7,69.62,69.67,1600.0,62.8855,62.9307,62.8584,62.9036,1600.0
2018-04-26 11:45:00,69.65,69.66,69.53,69.62,3250.0,62.8855,62.8945,62.7772,62.8584,3250.0
2018-04-26 11:50:00,69.65,69.76,69.64,69.76,2694.0,62.8855,62.9848,62.8765,62.9848,2694.0
2018-04-26 11:55:00,69.78,69.87,69.76,69.79,4002.0,63.0029,63.0841,62.9848,63.0119,4002.0
2018-04-26 12:00:00,69.8,69.86,69.79,69.85,1300.0,63.0209,63.0751,63.0119,63.0661,1300.0
2018-04-26 12:05:00,69.85,69.87,69.83,69.84,4400.0,63.0661,63.0841,63.048,63.0571,4400.0
2018-04-26 12:10:00,69.84,69.84,69.73,69.78,2100.0,63.0571,63.0571,62.9577,63.0029,2100.0
2018-04-26 12:15:00,69.81,69.88,69.81,69.87,2814.0,63.03,63.0932,63.03,63.0841,2814.0
2018-04-26 12:20:00,69.89,69.9,69.85,69.85,1207.0,63.1022,63.1112,63.0661,63.0661,1207.0
2018-04-26 12:25:00,69.87,69.94,69.85,69.92,3121.0,63.0841,63.1474,63.0661,63.1293,3121.0
2018-04-26 12:30:00,69.9,69.9,69.84,69.89,2470.0,63.1112,63.1112,63.0571,63.1022,2470.0
2018-04-26 12:35:00,69.89,69.92,69.78,69.8,20713.0,63.1022,63.1293,63.0029,63.0209,20713.0
2018-04-26 12:40:00,69.8,69.93,69.79,69.92,8160.0,63.0209,63.1383,63.0119,63.1293,8160.0
2018-04-26 12:45:00,69.93,69.99,69.86,69.86,6508.0,63.1383,63.1925,63.0751,63.0751,6508.0
2018-04-26 12:50:00,69.87,69.93,69.87,69.9,1200.0,63.0841,63.1383,63.0841,63.1112,1200.0
2018-04-26 12:55:00,69.93,70.04,69.93,70.04,15506.0,63.1383,63.2376,63.1383,63.2376,15506.0
2018-04-26 13:00:00,70.04,70.14,70.02,70.14,7003.0,63.2376,63.3279,63.2196,63.3279,7003.0
2018-04-26 13:05:00,70.14,70.18,70.12,70.17,2800.0,63.3279,63.364,63.3099,63.355,2800.0
2018-04-26 13:10:00,70.16,70.27,70.15,70.2,3158.0,63.346,63.4453,63.337,63.3821,3158.0
2018-04-26 13:15:00,70.19,70.26,70.17,70.21,2895.0,63.3731,63.4363,63.355,63.3911,2895.0
2018-04-26 13:20:00,70.25,70.29,70.23,70.29,2500.0,63.4272,63.4634,63.4092,63.4634,2500.0
2018-04-26 13:25:00,70.28,70.3,70.21,70.23,2455.0,63.4543,63.4724,63.3911,63.4092,2455.0
2018-04-26 13:30:00,70.22,70.23,70.16,70.18,4602.0,63.4002,63.4092,63.346,63.364,4602.0
2018-04-26 13:35:00,70.2,70.26,70.19,70.19,2261.0,63.3821,63.4363,63.3731,63.3731,2261.0
2018-04-26 13:40:00,70.2,70.22,70.16,70.18,4400.0,63.3821,63.4002,63.346,63.364,4400.0
2018-04-26 13:45:00,70.23,70.26,70.21,70.26,1500.0,63.4092,63.4363,63.3911,63.4363,1500.0
2018-04-26 13:50:00,70.27,70.32,70.25,70.25,8082.0,63.4453,63.4904,63.4272,63.4272,8082.0
2018-04-26 13:55:00,70.27,70.34,70.27,70.32,3623.0,63.4453,63.5085,63.4453,63.4904,3623.0
2018-04-26 14:00:00,70.32,70.35,70.29,70.35,4500.0,63.4904,63.5175,63.4634,63.5175,4500.0
2018-04-26 14:05:00,70.32,70.33,70.24,70.26,5702.0,63.4904,63.4995,63.4182,63.4363,5702.0
2018-04-26 14:10:00,70.28,70.34,70.28,70.32,4825.0,63.4543,63.5085,63.4543,63.4904,4825.0
2018-04-26 14:15:00,70.3,70.33,70.29,70.31,3800.0,63.4724,63.4995,63.4634,63.4814,3800.0
2018-04-26 14:20:00,70.3,70.32,70.29,70.29,3938.0,63.4724,63.4904,63.4634,63.4634,3938.0
2018-04-26 14:25:00,70.31,70.31,70.28,70.3,5459.0,63.4814,63.4814,63.4543,63.4724,5459.0
2018-04-26 14:30:00,70.3,70.32,70.29,70.31,3779.0,63.4724,63.4904,63.4634,63.4814,3779.0
2018-04-26 14:35:00,70.31,70.35,70.26,70.32,8240.0,63.4814,63.5175,63.4363,63.4904,8240.0
2018-04-26 14:40:00,70.31,70.46,70.31,70.44,8756.0,63.4814,63.6168,63.4814,63.5988,8756.0
2018-04-26 14:45:00,70.46,70.46,70.38,70.39,5390.0,63.6168,63.6168,63.5446,63.5536,5390.0
2018-04-26 14:50:00,70.39,70.47,70.39,70.47,10381.0,63.5536,63.6259,63.5536,63.6259,10381.0
2018-04-26 14:55:00,70.47,70.49,70.45,70.48,7336.0,63.6259,63.6439,63.6078,63.6349,7336.0
2018-04-26 15:00:00,70.49,70.66,70.49,70.66,17357.0,63.6439,63.7974,63.6439,63.7974,17357.0
2018-04-26 15:05:00,70.64,70.64,70.54,70.56,17799.0,63.7794,63.7794,63.6891,63.7071,17799.0
2018-04-26 15:10:00,70.55,70.6,70.52,70.55,20295.0,63.6981,63.7433,63.671,63.6981,20295.0
2018-04-26 15:15:00,70.55,70.58,70.54,70.58,21477.0,63.6981,63.7252,63.6891,63.7252,21477.0
2018-04-26 15:20:00,70.57,70.57,70.46,70.49,17330.0,63.7162,63.7162,63.6168,63.6439,17330.0
2018-04-26 15:25:00,70.49,70.51,70.4,70.42,12539.0,63.6439,63.662,63.5627,63.5807,12539.0
2018-04-26 15:30:00,70.42,70.43,70.35,70.43,11786.0,63.5807,63.5898,63.5175,63.5898,11786.0
2018-04-26 15:35:00,70.43,70.43,70.3,70.31,18982.0,63.5898,63.5898,63.4724,63.4814,18982.0
2018-04-26 15:40:00,70.31,70.39,70.25,70.35,27878.0,63.4814,63.5536,63.4272,63.5175,27878.0
2018-04-26 15:45:00,70.34,70.36,70.28,70.31,44774.0,63.5085,63.5266,63.4543,63.4814,44774.0
2018-04-26 15:50:00,70.31,70.32,70.22,70.27,40925.0,63.4814,63.4904,63.4002,63.4453,40925.0
2018-04-26 15:55:00,70.26,70.31,70.23,70.24,60396.0,63.4363,63.4814,63.4092,63.4182,60396.0
2018-04-27 09:30:00,69.97,70.01,69.87,69.91,10269.0,63.1744,63.2106,63.0841,63.1203,10269.0
2018-04-27 09:35:00,69.88,69.97,69.81,69.89,2064.0,63.0932,63.1744,63.03,63.1022,2064.0
2018-04-27 09:40:00,70.06,70.27,70.06,70.27,500.0,63.2557,63.4453,63.2557,63.4453,500.0
2018-04-27 09:45:00,70.34,70.34,70.25,70.33,1310.0,63.5085,63.5085,63.4272,63.4995,1310.0
2018-04-27 09:50:00,70.25,70.31,70.17,70.25,7735.0,63.4272,63.4814,63.355,63.4272,7735.0
2018-04-27 09:55:00,70.22,70.22,70.05,70.15,10351.0,63.4002,63.4002,63.2467,63.337,10351.0
2018-04-27 10:00:00,70.15,70.3,70.15,70.25,8063.0,63.337,63.4724,63.337,63.4272,8063.0
2018-04-27 10:05:00,70.2,70.2,70.09,70.12,14097.0,63.3821,63.3821,63.2828,63.3099,14097.0
2018-04-27 10:10:00,70.11,70.26,70.1,70.26,1614.0,63.3008,63.4363,63.2918,63.4363,1614.0
2018-04-27 10:15:00,70.31,70.33,70.2,70.24,1822.0,63.4814,63.4995,63.3821,63.4182,1822.0
2018-04-27 10:20:00,70.21,70.25,70.07,70.08,6636.0,63.3911,63.4272,63.2647,63.2738,6636.0
2018-04-27 10:25:00,70.07,70.17,70.05,70.14,4829.0,63.2647,63.355,63.2467,63.3279,4829.0
2018-04-27 10:30:00,70.14,70.14,70.03,70.07,1147.0,63.3279,63.3279,63.2286,63.2647,1147.0
2018-04-27 10:35:00,70.03,70.05,69.98,70.05,2000.0,63.2286,63.2467,63.1835,63.2467,2000.0
2018-04-27 10:40:00,70.07,70.21,70.07,70.17,14931.0,63.2647,63.3911,63.2647,63.355,14931.0
2018-04-27 10:45:00,70.18,70.24,70.11,70.12,11416.0,63.364,63.4182,63.3008,63.3099,11416.0
2018-04-27 10:50:00,70.12,70.19,70.12,70.13,2800.0,63.3099,63.3731,63.3099,63.3189,2800.0
2018-04-27 10:55:00,70.1,70.17,70.08,70.15,5800.0,63.2918,63.355,63.2738,63.337,5800.0
2018-04-27 11:00:00,70.1,70.2,70.1,70.14,4795.0,63.2918,63.3821,63.2918,63.3279,4795.0
2018-04-27 11:05:00,70.18,70.19,70.09,70.12,1582.0,63.364,63.3731,63.2828,63.3099,1582.0
2018-04-27 11:10:00,70.12,70.19,70.09,70.13,5693.0,63.3099,63.3731,63.2828,63.3189,5693.0
2018-04-27 11:15:00,70.14,70.15,70.09,70.09,4500.0,63.3279,63.337,63.2828,63.2828,4500.0
2018-04-27 11:20:00,70.12,70.19,70.1,70.17,4922.0,63.3099,63.3731,63.2918,63.355,4922.0
2018-04-27 11:25:00,70.14,70.16,70.12,70.16,2401.0,63.3279,63.346,63.3099,63.346,2401.0
2018-04-27 11:30:00,70.22,70.28,70.17,70.26,3108.0,63.4002,63.4543,63.355,63.4363,3108.0
2018-04-27 11:35:00,70.26,70.27,70.22,70.23,1433.0,63.4363,63.4453,63.4002,63.4092,1433.0
2018-04-27 11:40:00,70.22,70.22,70.16,70.16,900.0,63.4002,63.4002,63.346,63.346,900.0
2018-04-27 11:45:00,70.16,70.18,70.13,70.18,1550.0,63.346,63.364,63.3189,63.364,1550.0
2018-04-27 11:50:00,70.18,70.19,70.13,70.13,2817.0,63.364,63.3731,63.3189,63.3189,2817.0
2018-04-27 11:55:00,70.14,70.22,70.12,70.2,2979.0,63.3279,63.4002,63.3099,63.3821,2979.0
2018-04-27 12:00:00,70.18,70.27,70.17,70.26,2366.0,63.364,63.4453,63.355,63.4363,2366.0
2018-04-27 12:05:00,70.25,70.25,70.21,70.24,3300.0,63.4272,63.4272,63.3911,63.4182,3300.0
2018-04-27 12:10:00,70.25,70.25,70.17,70.17,2800.0,63.4272,63.4272,63.355,63.355,2800.0
2018-04-27 12:15:00,70.19,70.21,70.18,70.21,400.0,63.3731,63.3911,63.364,63.3911,400.0
2018-04-27 12:20:00,70.21,70.21,70.2,70.21,300.0,63.3911,63.3911,63.3821,63.3911,300.0
2018-04-27 12:25:00,70.23,70.26,70.2,70.26,3688.0,63.4092,63.4363,63.3821,63.4363,3688.0
2018-04-27 12:30:00,70.26,70.35,70.24,70.26,4661.0,63.4363,63.5175,63.4182,63.4363,4661.0
2018-04-27 12:35:00,70.28,70.3,70.28,70.3,1070.0,63.4543,63.4724,63.4543,63.4724,1070.0
2018-04-27 12:40:00,70.3,70.38,70.29,70.36,3328.0,63.4724,63.5446,63.4634,63.5266,3328.0
2018-04-27 12:45:00,70.36,70.38,70.36,70.38,500.0,63.5266,63.5446,63.5266,63.5446,500.0
2018-04-27 12:50:00,70.42,70.42,70.4,70.4,550.0,63.5807,63.5807,63.5627,63.5627,550.0
2018-04-27 12:55:00,70.45,70.52,70.45,70.49,2200.0,63.6078,63.671,63.6078,63.6439,2200.0
2018-04-27 13:00:00,70.49,70.61,70.49,70.57,4651.0,63.6439,63.7523,63.6439,63.7162,4651.0
2018-04-27 13:05:00,70.59,70.63,70.58,70.61,3588.0,63.7342,63.7703,63.7252,63.7523,3588.0
2018-04-27 13:10:00,70.62,70.62,70.57,70.61,2292.0,63.7613,63.7613,63.7162,63.7523,2292.0
2018-04-27 13:15:00,70.55,70.55,70.51,70.53,900.0,63.6981,63.6981,63.662,63.68,900.0
2018-04-27 13:20:00,70.54,70.56,70.5,70.5,1200.0,63.6891,63.7071,63.653,63.653,1200.0
2018-04-27 13:25:00,70.52,70.52,70.47,70.48,1435.0,63.671,63.671,63.6259,63.6349,1435.0
2018-04-27 13:30:00,70.49,70.53,70.45,70.45,1300.0,63.6439,63.68,63.6078,63.6078,1300.0
2018-04-27 13:35:00,70.47,70.52,70.44,70.52,4584.0,63.6259,63.671,63.5988,63.671,4584.0
2018-04-27 13:40:00,70.53,70.59,70.51,70.59,8397.0,63.68,63.7342,63.662,63.7342,8397.0
2018-04-27 13:45:00,70.6,70.6,70.52,70.52,2452.0,63.7433,63.7433,63.671,63.671,2452.0
2018-04-27 13:50:00,70.52,70.53,70.5,70.51,2382.0,63.671,63.68,63.653,63.662,2382.0
2018-04-27 13:55:00,70.52,70.52,70.46,70.46,1316.0,63.671,63.671,63.6168,63.6168,1316.0
2018-04-27 14:00:00,70.46,70.49,70.44,70.45,2100.0,63.6168,63.6439,63.5988,63.6078,2100.0
2018-04-27 14:05:00,70.46,70.53,70.44,70.51,3242.0,63.6168,63.68,63.5988,63.662,3242.0
2018-04-27 14:10:00,70.5,70.55,70.5,70.55,2100.0,63.653,63.6981,63.653,63.6981,2100.0
2018-04-27 14:15:00,70.55,70.61,70.53,70.57,3828.0,63.6981,63.7523,63.68,63.7162,3828.0
2018-04-27 14:20:00,70.55,70.6,70.55,70.6,1100.0,63.6981,63.7433,63.6981,63.7433,1100.0
2018-04-27 14:25:00,70.6,70.64,70.6,70.64,1305.0,63.7433,63.7794,63.7433,63.7794,1305.0
2018-04-27 14:30:00,70.63,70.65,70.61,70.61,3033.0,63.7703,63.7884,63.7523,63.7523,3033.0
2018-04-27 14:35:00,70.63,70.63,70.56,70.57,1518.0,63.7703,63.7703,63.7071,63.7162,1518.0
2018-04-27 14:40:00,70.57,70.58,70.54,70.56,2800.0,63.7162,63.7252,63.6891,63.7071,2800.0
2018-04-27 14:45:00,70.6,70.6,70.56,70.59,2384.0,63.7433,63.7433,63.7071,63.7342,2384.0
2018-04-27 14:50:00,70.59,70.64,70.59,70.64,2324.0,63.7342,63.7794,63.7342,63.7794,2324.0
2018-04-27 14:55:00,70.65,70.66,70.62,70.62,3011.0,63.7884,63.7974,63.7613,63.7613,3011.0
2018-04-27 15:00:00,70.65,70.75,70.64,70.75,3069.0,63.7884,63.8787,63.7794,63.8787,3069.0
2018-04-27 15:05:00,70.76,70.76,70.68,70.68,4801.0,63.8877,63.8877,63.8155,63.8155,4801.0
2018-04-27 15:10:00,70.67,70.7,70.65,70.69,3204.0,63.8065,63.8335,63.7884,63.8245,3204.0
2018-04-27 15:15:00,70.69,70.71,70.66,70.67,4705.0,63.8245,63.8426,63.7974,63.8065,4705.0
2018-04-27 15:20:00,70.66,70.68,70.62,70.64,5823.0,63.7974,63.8155,63.7613,63.7794,5823.0
2018-04-27 15:25:00,70.63,70.64,70.59,70.63,4283.0,63.7703,63.7794,63.7342,63.7703,4283.0
2018-04-27 15:30:00,70.62,70.65,70.61,70.62,6024.0,63.7613,63.7884,63.7523,63.7613,6024.0
2018-04-27 15:35:00,70.62,70.65,70.58,70.65,8766.0,63.7613,63.7884,63.7252,63.7884,8766.0
2018-04-27 15:40:00,70.64,70.68,70.59,70.59,13660.0,63.7794,63.8155,63.7342,63.7342,13660.0
2018-04-27 15:45:00,70.6,70.67,70.6,70.65,11965.0,63.7433,63.8065,63.7433,63.7884,11965.0
2018-04-27 15:50:00,70.65,70.66,70.61,70.65,13871.0,63.7884,63.7974,63.7523,63.7884,13871.0
2018-04-27 15:55:00,70.64,70.71,70.59,70.62,45454.0,63.7794,63.8426,63.7342,63.7613,45454.0
2018-04-30 09:30:00,70.66,70.77,70.6,70.67,9174.0,63.7974,63.8967,63.7433,63.8065,9174.0
2018-04-30 09:35:00,70.72,70.83,70.67,70.83,4300.0,63.8516,63.9509,63.8065,63.9509,4300.0
2018-04-30 09:40:00,70.86,70.92,70.82,70.85,3218.0,63.978,64.0322,63.9419,63.969,3218.0
2018-04-30 09:45:00,70.91,70.94,70.76,70.76,1900.0,64.0231,64.0502,63.8877,63.8877,1900.0
2018-04-30 09:50:00,70.78,70.78,70.54,70.55,4398.0,63.9058,63.9058,63.6891,63.6981,4398.0
2018-04-30 09:55:00,70.53,70.53,70.47,70.47,2405.0,63.68,63.68,63.6259,63.6259,2405.0
2018-04-30 10:00:00,70.48,70.55,70.47,70.53,3070.0,63.6349,63.6981,63.6259,63.68,3070.0
2018-04-30 10:05:00,70.51,70.51,70.33,70.33,3516.0,63.662,63.662,63.4995,63.4995,3516.0
2018-04-30 10:10:00,70.32,70.37,70.31,70.37,2200.0,63.4904,63.5356,63.4814,63.5356,2200.0
2018-04-30 10:15:00,70.33,70.38,70.3,70.33,6510.0,63.4995,63.5446,63.4724,63.4995,6510.0
2018-04-30 10:20:00,70.32,70.32,70.23,70.25,2383.0,63.4904,63.4904,63.4092,63.4272,2383.0
2018-04-30 10:25:00,70.21,70.29,70.19,70.29,1971.0,63.3911,63.4634,63.3731,63.4634,1971.0
2018-04-30 10:30:00,70.32,70.42,70.3,70.38,1800.0,63.4904,63.5807,63.4724,63.5446,1800.0
2018-04-30 10:35:00,70.42,70.47,70.4,70.44,5273.0,63.5807,63.6259,63.5627,63.5988,5273.0
2018-04-30 10:40:00,70.48,70.56,70.48,70.53,1696.0,63.6349,63.7071,63.6349,63.68,1696.0
2018-04-30 10:45:00,70.49,70.56,70.47,70.56,2027.0,63.6439,63.7071,63.6259,63.7071,2027.0
2018-04-30 10:50:00,70.61,70.61,70.55,70.59,3047.0,63.7523,63.7523,63.6981,63.7342,3047.0
2018-04-30 10:55:00,70.6,70.66,70.53,70.66,3545.0,63.7433,63.7974,63.68,63.7974,3545.0
2018-04-30 11:00:00,70.69,70.71,70.65,70.65,3635.0,63.8245,63.8426,63.7884,63.7884,3635.0
2018-04-30 11:05:00,70.66,70.74,70.62,70.74,9976.0,63.7974,63.8697,63.7613,63.8697,9976.0
2018-04-30 11:10:00,70.75,70.75,70.66,70.69,8618.0,63.8787,63.8787,63.7974,63.8245,8618.0
2018-04-30 11:15:00,70.68,70.82,70.68,70.79,7478.0,63.8155,63.9419,63.8155,63.9148,7478.0
2018-04-30 11:20:00,70.78,70.82,70.75,70.82,6258.0,63.9058,63.9419,63.8787,63.9419,6258.0
2018-04-30 11:25:00,70.81,70.83,70.79,70.82,6750.0,63.9329,63.9509,63.9148,63.9419,6750.0
2018-04-30 11:30:00,70.81,70.88,70.81,70.87,7717.0,63.9329,63.9961,63.9329,63.987,7717.0
2018-04-30 11:35:00,70.86,70.93,70.86,70.88,10163.0,63.978,64.0412,63.978,63.9961,10163.0
2018-04-30 11:40:00,70.9,70.9,70.78,70.8,3500.0,64.0141,64.0141,63.9058,63.9238,3500.0
2018-04-30 11:45:00,70.81,70.84,70.76,70.76,10200.0,63.9329,63.9599,63.8877,63.8877,10200.0
2018-04-30 11:50:00,70.76,70.83,70.71,70.83,7651.0,63.8877,63.9509,63.8426,63.9509,7651.0
2018-04-30 11:55:00,70.83,70.83,70.79,70.82,3191.0,63.9509,63.9509,63.9148,63.9419,3191.0
2018-04-30 12:00:00,70.81,70.83,70.76,70.76,4935.0,63.9329,63.9509,63.8877,63.8877,4935.0
2018-04-30 12:05:00,70.75,70.9,70.73,70.78,12740.0,63.8787,64.0141,63.8606,63.9058,12740.0
2018-04-30 12:10:00,70.79,70.82,70.73,70.82,2400.0,63.9148,63.9419,63.8606,63.9419,2400.0
2018-04-30 12:15:00,70.82,70.87,70.76,70.84,19745.0,63.9419,63.987,63.8877,63.9599,19745.0
2018-04-30 12:20:00,70.82,70.83,70.74,70.74,2200.0,63.9419,63.9509,63.8697,63.8697,2200.0
2018-04-30 12:25:00,70.76,70.94,70.71,70.94,10607.0,63.8877,64.0502,63.8426,64.0502,10607.0
2018-04-30 12:30:00,70.91,70.91,70.82,70.86,16306.0,64.0231,64.0231,63.9419,63.978,16306.0
2018-04-30 12:35:00,70.86,70.87,70.81,70.81,7898.0,63.978,63.987,63.9329,63.9329,7898.0
2018-04-30 12:40:00,70.8,70.82,70.7,70.7,5649.0,63.9238,63.9419,63.8335,63.8335,5649.0
2018-04-30 12:45:00,70.72,70.72,70.56,70.71,5200.0,63.8516,63.8516,63.7071,63.8426,5200.0
2018-04-30 12:50:00,70.76,70.76,70.61,70.61,17095.0,63.8877,63.8877,63.7523,63.7523,17095.0
2018-04-30 12:55:00,70.65,70.78,70.58,70.78,3200.0,63.7884,63.9058,63.7252,63.9058,3200.0
2018-04-30 13:00:00,70.79,70.82,70.74,70.77,6110.0,63.9148,63.9419,63.8697,63.8967,6110.0
2018-04-30 13:05:00,70.75,70.82,70.75,70.76,2560.0,63.8787,63.9419,63.8787,63.8877,2560.0
2018-04-30 13:10:00,70.79,70.81,70.65,70.68,4415.0,63.9148,63.9329,63.7884,63.8155,4415.0
2018-04-30 13:15:00,70.7,70.73,70.66,70.66,1700.0,63.8335,63.8606,63.7974,63.7974,1700.0
2018-04-30 13:20:00,70.65,70.77,70.59,70.7,3327.0,63.7884,63.8967,63.7342,63.8335,3327.0
2018-04-30 13:25:00,70.72,70.8,70.72,70.78,2351.0,63.8516,63.9238,63.8516,63.9058,2351.0
2018-04-30 13:30:00,70.75,70.8,70.72,70.79,2708.0,63.8787,63.9238,63.8516,63.9148,2708.0
2018-04-30 13:35:00,70.75,70.84,70.75,70.82,2188.0,63.8787,63.9599,63.8787,63.9419,2188.0
2018-04-30 13:40:00,70.84,70.87,70.8,70.84,3077.0,63.9599,63.987,63.9238,63.9599,3077.0
2018-04-30 13:45:00,70.83,70.84,70.8,70.81,2429.0,63.9509,63.9599,63.9238,63.9329,2429.0
2018-04-30 13:50:00,70.84,70.86,70.81,70.81,3281.0,63.9599,63.978,63.9329,63.9329,3281.0
2018-04-30 13:55:00,70.83,70.87,70.81,70.83,3118.0,63.9509,63.987,63.9329,63.9509,3118.0
2018-04-30 14:00:00,70.84,70.85,70.69,70.71,5868.0,63.9599,63.969,63.8245,63.8426,5868.0
2018-04-30 14:05:00,70.66,70.68,70.58,70.59,2400.0,63.7974,63.8155,63.7252,63.7342,2400.0
2018-04-30 14:10:00,70.52,70.53,70.47,70.47,4253.0,63.671,63.68,63.6259,63.6259,4253.0
2018-04-30 14:15:00,70.49,70.54,70.47,70.5,3339.0,63.6439,63.6891,63.6259,63.653,3339.0
2018-04-30 14:20:00,70.46,70.55,70.46,70.55,3100.0,63.6168,63.6981,63.6168,63.6981,3100.0
2018-04-30 14:25:00,70.57,70.57,70.48,70.53,4101.0,63.7162,63.7162,63.6349,63.68,4101.0
2018-04-30 14:30:00,70.51,70.51,70.43,70.43,3115.0,63.662,63.662,63.5898,63.5898,3115.0
2018-04-30 14:35:00,70.47,70.48,70.41,70.45,3000.0,63.6259,63.6349,63.5717,63.6078,3000.0
2018-04-30 14:40:00,70.43,70.49,70.42,70.43,2701.0,63.5898,63.6439,63.5807,63.5898,2701.0
2018-04-30 14:45:00,70.44,70.44,70.39,70.42,3300.0,63.5988,63.5988,63.5536,63.5807,3300.0
2018-04-30 14:50:00,70.43,70.46,70.41,70.43,3100.0,63.5898,63.6168,63.5717,63.5898,3100.0
2018-04-30 14:55:00,70.45,70.45,70.37,70.39,2995.0,63.6078,63.6078,63.5356,63.5536,2995.0
2018-04-30 15:00:00,70.39,70.42,70.33,70.33,4946.0,63.5536,63.5807,63.4995,63.4995,4946.0
2018-04-30 15:05:00,70.36,70.38,70.31,70.32,3005.0,63.5266,63.5446,63.4814,63.4904,3005.0
2018-04-30 15:10:00,70.3,70.39,70.3,70.39,5634.0,63.4724,63.5536,63.4724,63.5536,5634.0
2018-04-30 15:15:00,70.37,70.41,70.35,70.37,3735.0,63.5356,63.5717,63.5175,63.5356,3735.0
2018-04-30 15:20:00,70.37,70.48,70.29,70.31,26021.0,63.5356,63.6349,63.4634,63.4814,26021.0
2018-04-30 15:25:00,70.29,70.29,70.16,70.18,9018.0,63.4634,63.4634,63.346,63.364,9018.0
2018-04-30 15:30:00,70.2,70.28,70.18,70.27,12568.0,63.3821,63.4543,63.364,63.4453,12568.0
2018-04-30 15:35:00,70.27,70.33,70.23,70.33,8922.0,63.4453,63.4995,63.4092,63.4995,8922.0
2018-04-30 15:40:00,70.32,70.32,70.23,70.25,11106.0,63.4904,63.4904,63.4092,63.4272,11106.0
2018-04-30 15:45:00,70.24,70.28,70.12,70.15,25148.0,63.4182,63.4543,63.3099,63.337,25148.0
2018-04-30 15:50:00,70.14,70.14,70.01,70.02,33110.0,63.3279,63.3279,63.2106,63.2196,33110.0
2018-04-30 15:55:00,70.02,70.11,69.98,69.99,46835.0,63.2196,63.3008,63.1835,63.1925,46835.0
2018-05-01 09:30:00,69.95,69.95,69.72,69.87,6941.0,63.1564,63.1564,62.9487,63.0841,6941.0
2018-05-01 09:35:00,69.77,69.91,69.76,69.78,1573.0,62.9939,63.1203,62.9848,63.0029,1573.0
2018-05-01 09:40:00,69.82,69.9,69.82,69.87,1800.0,63.039,63.1112,63.039,63.0841,1800.0
2018-05-01 09:45:00,69.94,69.95,69.88,69.95,1336.0,63.1474,63.1564,63.0932,63.1564,1336.0
2018-05-01 09:50:00,69.98,70.01,69.94,70.01,2871.0,63.1835,63.2106,63.1474,63.2106,2871.0
2018-05-01 09:55:00,69.98,70.06,69.92,70.01,2822.0,63.1835,63.2557,63.1293,63.2106,2822.0
2018-05-01 10:00:00,70.02,70.02,69.97,70.01,1000.0,63.2196,63.2196,63.1744,63.2106,1000.0
2018-05-01 10:05:00,70.02,70.03,69.93,69.94,2305.0,63.2196,63.2286,63.1383,63.1474,2305.0
2018-05-01 10:10:00,69.91,69.91,69.84,69.84,2100.0,63.1203,63.1203,63.0571,63.0571,2100.0
2018-05-01 10:15:00,69.82,69.92,69.82,69.91,5404.0,63.039,63.1293,63.039,63.1203,5404.0
2018-05-01 10:20:00,69.95,70.02,69.89,69.89,3814.0,63.1564,63.2196,63.1022,63.1022,3814.0
2018-05-01 10:25:00,69.9,69.91,69.85,69.89,8200.0,63.1112,63.1203,63.0661,63.1022,8200.0
2018-05-01 10:30:00,69.87,69.95,69.83,69.95,1700.0,63.0841,63.1564,63.048,63.1564,1700.0
2018-05-01 10:35:00,69.92,69.95,69.86,69.91,4629.0,63.1293,63.1564,63.0751,63.1203,4629.0
2018-05-01 10:40:00,69.9,69.99,69.86,69.86,62213.0,63.1112,63.1925,63.0751,63.0751,62213.0
2018-05-01 10:45:00,69.84,69.85,69.78,69.78,2300.0,63.0571,63.0661,63.0029,63.0029,2300.0
2018-05-01 10:50:00,69.78,69.78,69.67,69.67,17317.0,63.0029,63.0029,62.9036,62.9036,17317.0
2018-05-01 10:55:00,69.69,69.72,69.66,69.66,2189.0,62.9216,62.9487,62.8945,62.8945,2189.0
2018-05-01 11:00:00,69.61,69.61,69.47,69.47,1926.0,62.8494,62.8494,62.723,62.723,1926.0
2018-05-01 11:05:00,69.52,69.59,69.52,69.59,2894.0,62.7681,62.8313,62.7681,62.8313,2894.0
2018-05-01 11:10:00,69.6,69.6,69.49,69.49,1243.0,62.8404,62.8404,62.7411,62.7411,1243.0
2018-05-01 11:15:00,69.5,69.6,69.49,69.51,3813.0,62.7501,62.8404,62.7411,62.7591,3813.0
2018-05-01 11:20:00,69.44,69.5,69.44,69.5,10900.0,62.6959,62.7501,62.6959,62.7501,10900.0
2018-05-01 11:25:00,69.49,69.49,69.44,69.44,2241.0,62.7411,62.7411,62.6959,62.6959,2241.0
2018-05-01 11:30:00,69.44,69.47,69.34,69.34,16954.0,62.6959,62.723,62.6056,62.6056,16954.0
2018-05-01 11:35:00,69.33,69.44,69.3,69.4,9113.0,62.5966,62.6959,62.5695,62.6598,9113.0
2018-05-01 11:40:00,69.37,69.42,69.34,69.34,8162.0,62.6327,62.6779,62.6056,62.6056,8162.0
2018-05-01 11:45:00,69.36,69.39,69.22,69.29,4093.0,62.6237,62.6508,62.4973,62.5605,4093.0
2018-05-01 11:50:00,69.29,69.33,69.25,69.26,4384.0,62.5605,62.5966,62.5244,62.5334,4384.0
2018-05-01 11:55:00,69.25,69.25,69.14,69.14,4442.0,62.5244,62.5244,62.425,62.425,4442.0
2018-05-01 12:00:00,69.19,69.22,69.14,69.22,2592.0,62.4702,62.4973,62.425,62.4973,2592.0
2018-05-01 12:05:00,69.25,69.27,69.2,69.24,2324.0,62.5244,62.5424,62.4792,62.5153,2324.0
2018-05-01 12:10:00,69.24,69.27,69.24,69.27,700.0,62.5153,62.5424,62.5153,62.5424,700.0
2018-05-01 12:15:00,69.31,69.33,69.27,69.33,2034.0,62.5785,62.5966,62.5424,62.5966,2034.0
2018-05-01 12:20:00,69.3,69.32,69.28,69.32,1080.0,62.5695,62.5876,62.5515,62.5876,1080.0
2018-05-01 12:25:00,69.28,69.32,69.25,69.31,5513.0,62.5515,62.5876,62.5244,62.5785,5513.0
2018-05-01 12:30:00,69.31,69.32,69.28,69.32,3279.0,62.5785,62.5876,62.5515,62.5876,3279.0
2018-05-01 12:35:00,69.35,69.41,69.34,69.38,3262.0,62.6147,62.6688,62.6056,62.6417,3262.0
2018-05-01 12:40:00,69.37,69.38,69.33,69.35,1000.0,62.6327,62.6417,62.5966,62.6147,1000.0
2018-05-01 12:45:00,69.34,69.35,69.33,69.33,1107.0,62.6056,62.6147,62.5966,62.5966,1107.0
2018-05-01 12:50:00,69.28,69.32,69.26,69.28,3695.0,62.5515,62.5876,62.5334,62.5515,3695.0
2018-05-01 12:55:00,69.29,69.29,69.24,69.27,2545.0,62.5605,62.5605,62.5153,62.5424,2545.0
2018-05-01 13:00:00,69.22,69.22,69.15,69.17,3043.0,62.4973,62.4973,62.4341,62.4521,3043.0
2018-05-01 13:05:00,69.2,69.2,69.1,69.11,3998.0,62.4792,62.4792,62.3889,62.398,3998.0
2018-05-01 13:10:00,69.15,69.22,69.15,69.19,1250.0,62.4341,62.4973,62.4341,62.4702,1250.0
2018-05-01 13:15:00,69.22,69.27,69.2,69.23,2044.0,62.4973,62.5424,62.4792,62.5063,2044.0
2018-05-01 13:20:00,69.25,69.25,69.19,69.19,900.0,62.5244,62.5244,62.4702,62.4702,900.0
2018-05-01 13:25:00,69.19,69.2,69.17,69.18,1400.0,62.4702,62.4792,62.4521,62.4612,1400.0
2018-05-01 13:30:00,69.22,69.32,69.22,69.31,2796.0,62.4973,62.5876,62.4973,62.5785,2796.0
2018-05-01 13:35:00,69.32,69.38,69.32,69.35,1691.0,62.5876,62.6417,62.5876,62.6147,1691.0
2018-05-01 13:40:00,69.33,69.36,69.33,69.35,725.0,62.5966,62.6237,62.5966,62.6147,725.0
2018-05-01 13:45:00,69.39,69.54,69.39,69.52,3783.0,62.6508,62.7862,62.6508,62.7681,3783.0
2018-05-01 13:50:00,69.5,69.53,69.47,69.53,1300.0,62.7501,62.7772,62.723,62.7772,1300.0
2018-05-01 13:55:00,69.54,69.68,69.52,69.61,2000.0,62.7862,62.9126,62.7681,62.8494,2000.0
2018-05-01 14:00:00,69.65,69.72,69.65,69.67,1100.0,62.8855,62.9487,62.8855,62.9036,1100.0
2018-05-01 14:05:00,69.63,69.63,69.57,69.6,3011.0,62.8675,62.8675,62.8133,62.8404,3011.0
2018-05-01 14:10:00,69.6,69.66,69.6,69.61,4842.0,62.8404,62.8945,62.8404,62.8494,4842.0
2018-05-01 14:15:00,69.64,69.65,69.62,69.65,2300.0,62.8765,62.8855,62.8584,62.8855,2300.0
2018-05-01 14:20:00,69.66,69.74,69.66,69.74,3285.0,62.8945,62.9668,62.8945,62.9668,3285.0
2018-05-01 14:25:00,69.75,69.75,69.69,69.69,4786.0,62.9758,62.9758,62.9216,62.9216,4786.0
2018-05-01 14:30:00,69.7,69.7,69.67,69.7,990.0,62.9307,62.9307,62.9036,62.9307,990.0
2018-05-01 14:35:00,69.69,69.7,69.62,69.63,4700.0,62.9216,62.9307,62.8584,62.8675,4700.0
2018-05-01 14:40:00,69.63,69.73,69.63,69.73,2000.0,62.8675,62.9577,62.8675,62.9577,2000.0
2018-05-01 14:45:00,69.81,69.84,69.79,69.83,2692.0,63.03,63.0571,63.0119,63.048,2692.0
2018-05-01 14:50:00,69.82,69.83,69.75,69.75,2859.0,63.039,63.048,62.9758,62.9758,2859.0
2018-05-01 14:55:00,69.77,69.77,69.69,69.75,33129.0,62.9939,62.9939,62.9216,62.9758,33129.0
2018-05-01 15:00:00,69.75,69.86,69.72,69.79,8504.0,62.9758,63.0751,62.9487,63.0119,8504.0
2018-05-01 15:05:00,69.82,69.88,69.81,69.86,4106.0,63.039,63.0932,63.03,63.0751,4106.0
2018-05-01 15:10:00,69.82,69.82,69.72,69.73,2758.0,63.039,63.039,62.9487,62.9577,2758.0
2018-05-01 15:15:00,69.74,69.74,69.61,69.65,4396.0,62.9668,62.9668,62.8494,62.8855,4396.0
2018-05-01 15:20:00,69.65,69.71,69.63,69.65,4517.0,62.8855,62.9397,62.8675,62.8855,4517.0
2018-05-01 15:25:00,69.65,69.65,69.5,69.62,5400.0,62.8855,62.8855,62.7501,62.8584,5400.0
2018-05-01 15:30:00,69.6,69.71,69.57,69.66,6951.0,62.8404,62.9397,62.8133,62.8945,6951.0
2018-05-01 15:35:00,69.67,69.67,69.6,69.62,6547.0,62.9036,62.9036,62.8404,62.8584,6547.0
2018-05-01 15:40:00,69.63,69.8,69.62,69.75,10829.0,62.8675,63.0209,62.8584,62.9758,10829.0
2018-05-01 15:45:00,69.75,69.91,69.75,69.82,13471.0,62.9758,63.1203,62.9758,63.039,13471.0
2018-05-01 15:50:00,69.83,69.92,69.8,69.83,16139.0,63.048,63.1293,63.0209,63.048,16139.0
2018-05-01 15:55:00,69.82,69.93,69.66,69.86,122503.0,63.039,63.1383,62.8945,63.0751,122503.0
2018-05-02 09:30:00,68.72,69.8,67.81,67.94,45922.0,62.0458,63.0209,61.2242,61.3416,45922.0
2018-05-02 09:35:00,67.81,68.16,67.5,68.08,34303.0,61.2242,61.5402,60.9443,61.468,34303.0
2018-05-02 09:40:00,68.12,68.71,68.09,68.31,42512.0,61.5041,62.0368,61.477,61.6757,42512.0
2018-05-02 09:45:00,68.44,68.44,68.03,68.04,19492.0,61.793,61.793,61.4229,61.4319,19492.0
2018-05-02 09:50:00,68.03,68.03,67.8,67.9,25065.0,61.4229,61.4229,61.2152,61.3055,25065.0
2018-05-02 09:55:00,67.9,67.97,67.73,67.73,32008.0,61.3055,61.3687,61.152,61.152,32008.0
2018-05-02 10:00:00,67.72,67.72,67.45,67.5,25828.0,61.143,61.143,60.8992,60.9443,25828.0
2018-05-02 10:05:00,67.49,67.59,67.38,67.44,16059.0,60.9353,61.0256,60.836,60.8902,16059.0
2018-05-02 10:10:00,67.44,67.6,67.39,67.52,17648.0,60.8902,61.0346,60.845,60.9624,17648.0
2018-05-02 10:15:00,67.57,67.76,67.48,67.62,16795.0,61.0075,61.1791,60.9263,61.0527,16795.0
2018-05-02 10:20:00,67.61,67.65,67.39,67.42,26035.0,61.0436,61.0798,60.845,60.8721,26035.0
2018-05-02 10:25:00,67.4,67.44,67.16,67.17,14309.0,60.854,60.8902,60.6373,60.6464,14309.0
2018-05-02 10:30:00,67.17,67.19,67.07,67.12,22920.0,60.6464,60.6644,60.5561,60.6012,22920.0
2018-05-02 10:35:00,67.1,67.12,67.02,67.07,19026.0,60.5832,60.6012,60.5109,60.5561,19026.0
2018-05-02 10:40:00,67.07,67.55,67.07,67.4,49758.0,60.5561,60.9895,60.5561,60.854,49758.0
2018-05-02 10:45:00,67.44,67.74,67.43,67.66,45616.0,60.8902,61.161,60.8811,61.0888,45616.0
2018-05-02 10:50:00,67.65,67.71,67.5,67.57,38898.0,61.0798,61.1339,60.9443,61.0075,38898.0
2018-05-02 10:55:00,67.56,68.15,67.49,68.06,62271.0,60.9985,61.5312,60.9353,61.4499,62271.0
2018-05-02 11:00:00,68.03,68.27,67.95,68.06,42959.0,61.4229,61.6395,61.3506,61.4499,42959.0
2018-05-02 11:05:00,68.06,68.44,68.03,68.33,49225.0,61.4499,61.793,61.4229,61.6937,49225.0
2018-05-02 11:10:00,68.33,68.48,68.31,68.48,17049.0,61.6937,61.8291,61.6757,61.8291,17049.0
2018-05-02 11:15:00,68.46,68.69,68.42,68.45,49153.0,61.8111,62.0188,61.775,61.8021,49153.0
2018-05-02 11:20:00,68.44,68.45,68.3,68.38,31535.0,61.793,61.8021,61.6666,61.7389,31535.0
2018-05-02 11:25:00,68.38,68.56,68.33,68.44,40781.0,61.7389,61.9014,61.6937,61.793,40781.0
2018-05-02 11:30:00,68.41,68.5,68.39,68.41,17380.0,61.7659,61.8472,61.7479,61.7659,17380.0
2018-05-02 11:35:00,68.42,68.46,68.32,68.37,13019.0,61.775,61.8111,61.6847,61.7298,13019.0
2018-05-02 11:40:00,68.39,68.65,68.3,68.63,21562.0,61.7479,61.9826,61.6666,61.9646,21562.0
2018-05-02 11:45:00,68.64,68.66,68.34,68.51,17261.0,61.9736,61.9917,61.7027,61.8562,17261.0
2018-05-02 11:50:00,68.5,68.56,68.37,68.45,15576.0,61.8472,61.9014,61.7298,61.8021,15576.0
2018-05-02 11:55:00,68.4,68.45,68.36,68.45,23459.0,61.7569,61.8021,61.7208,61.8021,23459.0
2018-05-02 12:00:00,68.43,68.5,68.39,68.45,9276.0,61.784,61.8472,61.7479,61.8021,9276.0
2018-05-02 12:05:00,68.49,68.72,68.49,68.63,20023.0,61.8382,62.0458,61.8382,61.9646,20023.0
2018-05-02 12:10:00,68.61,68.7,68.61,68.64,8216.0,61.9465,62.0278,61.9465,61.9736,8216.0
2018-05-02 12:15:00,68.62,68.65,68.51,68.55,8800.0,61.9556,61.9826,61.8562,61.8923,8800.0
2018-05-02 12:20:00,68.55,68.62,68.53,68.54,8600.0,61.8923,61.9556,61.8743,61.8833,8600.0
2018-05-02 12:25:00,68.59,68.64,68.57,68.6,3159.0,61.9285,61.9736,61.9104,61.9375,3159.0
2018-05-02 12:30:00,68.59,68.67,68.58,68.65,6108.0,61.9285,62.0007,61.9194,61.9826,6108.0
2018-05-02 12:35:00,68.64,68.71,68.47,68.51,18942.0,61.9736,62.0368,61.8201,61.8562,18942.0
2018-05-02 12:40:00,68.52,68.63,68.51,68.62,9800.0,61.8653,61.9646,61.8562,61.9556,9800.0
2018-05-02 12:45:00,68.61,68.69,68.61,68.65,4700.0,61.9465,62.0188,61.9465,61.9826,4700.0
2018-05-02 12:50:00,68.62,68.66,68.61,68.64,5300.0,61.9556,61.9917,61.9465,61.9736,5300.0
2018-05-02 12:55:00,68.65,68.81,68.63,68.79,7822.0,61.9826,62.1271,61.9646,62.109,7822.0
2018-05-02 13:00:00,68.81,69.05,68.8,69.01,12952.0,62.1271,62.3438,62.1181,62.3077,12952.0
2018-05-02 13:05:00,69.0,69.01,68.84,68.84,6000.0,62.2986,62.3077,62.1542,62.1542,6000.0
2018-05-02 13:10:00,68.85,69.03,68.85,68.99,7338.0,62.1632,62.3257,62.1632,62.2896,7338.0
2018-05-02 13:15:00,68.99,69.0,68.89,68.96,7506.0,62.2896,62.2986,62.1993,62.2625,7506.0
2018-05-02 13:20:00,68.96,69.15,68.96,69.02,10822.0,62.2625,62.4341,62.2625,62.3167,10822.0
2018-05-02 13:25:00,69.04,69.12,69.04,69.08,7683.0,62.3348,62.407,62.3348,62.3709,7683.0
2018-05-02 13:30:00,69.1,69.18,68.98,68.98,21128.0,62.3889,62.4612,62.2806,62.2806,21128.0
2018-05-02 13:35:00,68.98,69.08,68.97,69.06,5200.0,62.2806,62.3709,62.2716,62.3528,5200.0
2018-05-02 13:40:00,69.04,69.1,69.01,69.09,6644.0,62.3348,62.3889,62.3077,62.3799,6644.0
2018-05-02 13:45:00,69.09,69.12,69.04,69.09,7272.0,62.3799,62.407,62.3348,62.3799,7272.0
2018-05-02 13:50:00,69.07,69.14,69.06,69.06,7665.0,62.3618,62.425,62.3528,62.3528,7665.0
2018-05-02 13:55:00,69.06,69.17,69.04,69.16,8941.0,62.3528,62.4521,62.3348,62.4431,8941.0
2018-05-02 14:00:00,69.15,69.21,69.08,69.08,7322.0,62.4341,62.4882,62.3709,62.3709,7322.0
2018-05-02 14:05:00,69.09,69.09,68.99,69.0,10228.0,62.3799,62.3799,62.2896,62.2986,10228.0
2018-05-02 14:10:00,69.01,69.07,68.99,69.06,12102.0,62.3077,62.3618,62.2896,62.3528,12102.0
2018-05-02 14:15:00,69.05,69.07,68.95,68.98,10019.0,62.3438,62.3618,62.2535,62.2806,10019.0
2018-05-02 14:20:00,68.98,68.98,68.83,68.95,12686.0,62.2806,62.2806,62.1452,62.2535,12686.0
2018-05-02 14:25:00,68.95,69.16,68.94,69.14,13002.0,62.2535,62.4431,62.2445,62.425,13002.0
2018-05-02 14:30:00,69.16,69.3,69.09,69.15,29705.0,62.4431,62.5695,62.3799,62.4341,29705.0
2018-05-02 14:35:00,69.13,69.15,69.02,69.02,8250.0,62.416,62.4341,62.3167,62.3167,8250.0
2018-05-02 14:40:00,69.01,69.09,68.97,69.06,9201.0,62.3077,62.3799,62.2716,62.3528,9201.0
2018-05-02 14:45:00,69.06,69.08,68.98,69.06,10206.0,62.3528,62.3709,62.2806,62.3528,10206.0
2018-05-02 14:50:00,69.07,69.09,68.96,68.96,6730.0,62.3618,62.3799,62.2625,62.2625,6730.0
2018-05-02 14:55:00,68.92,68.97,68.89,68.9,12784.0,62.2264,62.2716,62.1993,62.2084,12784.0
2018-05-02 15:00:00,68.9,69.0,68.74,68.93,42358.0,62.2084,62.2986,62.0639,62.2354,42358.0
2018-05-02 15:05:00,68.96,68.97,68.91,68.95,7227.0,62.2625,62.2716,62.2174,62.2535,7227.0
2018-05-02 15:10:00,68.94,68.94,68.83,68.85,21880.0,62.2445,62.2445,62.1452,62.1632,21880.0
2018-05-02 15:15:00,68.83,68.87,68.73,68.73,18895.0,62.1452,62.1813,62.0549,62.0549,18895.0
2018-05-02 15:20:00,68.72,68.73,68.55,68.57,47416.0,62.0458,62.0549,61.8923,61.9104,47416.0
2018-05-02 15:25:00,68.57,68.75,68.56,68.7,30517.0,61.9104,62.0729,61.9014,62.0278,30517.0
2018-05-02 15:30:00,68.71,68.76,68.65,68.76,51958.0,62.0368,62.082,61.9826,62.082,51958.0
2018-05-02 15:35:00,68.75,68.75,68.64,68.74,41560.0,62.0729,62.0729,61.9736,62.0639,41560.0
2018-05-02 15:40:00,68.72,68.76,68.69,68.7,39222.0,62.0458,62.082,62.0188,62.0278,39222.0
2018-05-02 15:45:00,68.68,68.7,68.59,68.66,54425.0,62.0097,62.0278,61.9285,61.9917,54425.0
2018-05-02 15:50:00,68.66,68.66,68.51,68.52,73975.0,61.9917,61.9917,61.8562,61.8653,73975.0
2018-05-02 15:55:00,68.52,68.7,68.51,68.65,121982.0,61.8653,62.0278,61.8562,61.9826,121982.0
2018-05-03 09:30:00,68.2,68.21,67.93,68.09,20168.0,61.5763,61.5854,61.3326,61.477,20168.0
2018-05-03 09:35:00,68.09,68.17,67.78,68.02,21233.0,61.477,61.5493,61.1971,61.4138,21233.0
2018-05-03 09:40:00,68.03,68.06,67.79,67.82,9933.0,61.4229,61.4499,61.2062,61.2332,9933.0
2018-05-03 09:45:00,67.81,67.86,67.71,67.71,18081.0,61.2242,61.2694,61.1339,61.1339,18081.0
2018-05-03 09:50:00,67.69,67.83,67.69,67.82,15798.0,61.1159,61.2423,61.1159,61.2332,15798.0
2018-05-03 09:55:00,67.8,67.86,67.76,67.85,26827.0,61.2152,61.2694,61.1791,61.2603,26827.0
2018-05-03 10:00:00,67.98,67.98,67.75,67.76,10415.0,61.3777,61.3777,61.17,61.1791,10415.0
2018-05-03 10:05:00,67.77,67.81,67.64,67.78,5555.0,61.1881,61.2242,61.0707,61.1971,5555.0
2018-05-03 10:10:00,67.78,67.79,67.68,67.7,27726.0,61.1971,61.2062,61.1068,61.1249,27726.0
2018-05-03 10:15:00,67.74,67.91,67.72,67.72,25016.0,61.161,61.3145,61.143,61.143,25016.0
2018-05-03 10:20:00,67.7,67.71,67.56,67.6,8157.0,61.1249,61.1339,60.9985,61.0346,8157.0
2018-05-03 10:25:00,67.61,67.62,67.45,67.52,33762.0,61.0436,61.0527,60.8992,60.9624,33762.0
2018-05-03 10:30:00,67.51,67.61,67.46,67.46,14931.0,60.9534,61.0436,60.9082,60.9082,14931.0
2018-05-03 10:35:00,67.44,67.44,67.15,67.32,17150.0,60.8902,60.8902,60.6283,60.7818,17150.0
2018-05-03 10:40:00,67.32,67.45,67.29,67.32,4382.0,60.7818,60.8992,60.7547,60.7818,4382.0
2018-05-03 10:45:00,67.3,67.52,67.3,67.47,5600.0,60.7638,60.9624,60.7638,60.9172,5600.0
2018-05-03 10:50:00,67.46,67.67,67.39,67.66,13997.0,60.9082,61.0978,60.845,61.0888,13997.0
2018-05-03 10:55:00,67.61,67.61,67.47,67.55,17730.0,61.0436,61.0436,60.9172,60.9895,17730.0
2018-05-03 11:00:00,67.54,67.67,67.52,67.58,6100.0,60.9804,61.0978,60.9624,61.0166,6100.0
2018-05-03 11:05:00,67.62,67.82,67.62,67.78,8067.0,61.0527,61.2332,61.0527,61.1971,8067.0
2018-05-03 11:10:00,67.78,67.83,67.67,67.67,5200.0,61.1971,61.2423,61.0978,61.0978,5200.0
2018-05-03 11:15:00,67.7,67.78,67.7,67.74,5300.0,61.1249,61.1971,61.1249,61.161,5300.0
2018-05-03 11:20:00,67.74,67.74,67.59,67.62,4838.0,61.161,61.161,61.0256,61.0527,4838.0
2018-05-03 11:25:00,67.6,67.67,67.54,67.54,3611.0,61.0346,61.0978,60.9804,60.9804,3611.0
2018-05-03 11:30:00,67.55,67.61,67.55,67.61,5200.0,60.9895,61.0436,60.9895,61.0436,5200.0
2018-05-03 11:35:00,67.61,67.65,67.54,67.54,15718.0,61.0436,61.0798,60.9804,60.9804,15718.0
2018-05-03 11:40:00,67.57,67.58,67.49,67.58,20734.0,61.0075,61.0166,60.9353,61.0166,20734.0
2018-05-03 11:45:00,67.59,67.7,67.55,67.7,24466.0,61.0256,61.1249,60.9895,61.1249,24466.0
2018-05-03 11:50:00,67.7,67.71,67.59,67.64,6938.0,61.1249,61.1339,61.0256,61.0707,6938.0
2018-05-03 11:55:00,67.64,67.68,67.61,67.62,2800.0,61.0707,61.1068,61.0436,61.0527,2800.0
2018-05-03 12:00:00,67.65,67.77,67.65,67.71,3159.0,61.0798,61.1881,61.0798,61.1339,3159.0
2018-05-03 12:05:00,67.77,67.83,67.75,67.83,34528.0,61.1881,61.2423,61.17,61.2423,34528.0
2018-05-03 12:10:00,67.81,67.81,67.7,67.77,3700.0,61.2242,61.2242,61.1249,61.1881,3700.0
2018-05-03 12:15:00,67.77,67.77,67.68,67.7,3100.0,61.1881,61.1881,61.1068,61.1249,3100.0
2018-05-03 12:20:00,67.73,67.77,67.7,67.73,3105.0,61.152,61.1881,61.1249,61.152,3105.0
2018-05-03 12:25:00,67.67,67.72,67.64,67.69,4600.0,61.0978,61.143,61.0707,61.1159,4600.0
2018-05-03 12:30:00,67.69,67.8,67.69,67.79,8338.0,61.1159,61.2152,61.1159,61.2062,8338.0
2018-05-03 12:35:00,67.81,67.93,67.79,67.9,30094.0,61.2242,61.3326,61.2062,61.3055,30094.0
2018-05-03 12:40:00,67.91,68.03,67.91,67.96,19592.0,61.3145,61.4229,61.3145,61.3597,19592.0
2018-05-03 12:45:00,67.96,68.01,67.93,68.01,12485.0,61.3597,61.4048,61.3326,61.4048,12485.0
2018-05-03 12:50:00,68.01,68.07,67.95,68.02,30672.0,61.4048,61.459,61.3506,61.4138,30672.0
2018-05-03 12:55:00,68.03,68.16,68.0,68.1,11620.0,61.4229,61.5402,61.3958,61.4861,11620.0
2018-05-03 13:00:00,68.1,68.11,67.97,68.0,9614.0,61.4861,61.4951,61.3687,61.3958,9614.0
2018-05-03 13:05:00,67.97,68.0,67.89,67.91,7487.0,61.3687,61.3958,61.2964,61.3145,7487.0
2018-05-03 13:10:00,67.89,67.95,67.86,67.94,3303.0,61.2964,61.3506,61.2694,61.3416,3303.0
2018-05-03 13:15:00,67.93,68.07,67.93,68.0,20876.0,61.3326,61.459,61.3326,61.3958,20876.0
2018-05-03 13:20:00,68.01,68.04,67.94,67.94,9610.0,61.4048,61.4319,61.3416,61.3416,9610.0
2018-05-03 13:25:00,67.94,67.95,67.88,67.92,3138.0,61.3416,61.3506,61.2874,61.3235,3138.0
2018-05-03 13:30:00,67.94,68.03,67.94,68.0,40286.0,61.3416,61.4229,61.3416,61.3958,40286.0
2018-05-03 13:35:00,68.0,68.15,67.99,68.12,12767.0,61.3958,61.5312,61.3867,61.5041,12767.0
2018-05-03 13:40:00,68.15,68.31,68.11,68.31,8207.0,61.5312,61.6757,61.4951,61.6757,8207.0
2018-05-03 13:45:00,68.28,68.29,68.15,68.27,16945.0,61.6486,61.6576,61.5312,61.6395,16945.0
2018-05-03 13:50:00,68.29,68.49,68.27,68.49,86898.0,61.6576,61.8382,61.6395,61.8382,86898.0
2018-05-03 13:55:00,68.51,68.55,68.46,68.46,7377.0,61.8562,61.8923,61.8111,61.8111,7377.0
2018-05-03 14:00:00,68.45,68.45,68.33,68.37,7096.0,61.8021,61.8021,61.6937,61.7298,7096.0
2018-05-03 14:05:00,68.36,68.53,68.36,68.53,17544.0,61.7208,61.8743,61.7208,61.8743,17544.0
2018-05-03 14:10:00,68.52,68.53,68.45,68.5,4635.0,61.8653,61.8743,61.8021,61.8472,4635.0
2018-05-03 14:15:00,68.53,68.53,68.44,68.44,5296.0,61.8743,61.8743,61.793,61.793,5296.0
2018-05-03 14:20:00,68.42,68.48,68.36,68.43,6229.0,61.775,61.8291,61.7208,61.784,6229.0
2018-05-03 14:25:00,68.44,68.55,68.42,68.55,5616.0,61.793,61.8923,61.775,61.8923,5616.0
2018-05-03 14:30:00,68.56,68.72,68.54,68.65,7034.0,61.9014,62.0458,61.8833,61.9826,7034.0
2018-05-03 14:35:00,68.67,68.76,68.64,68.7,6477.0,62.0007,62.082,61.9736,62.0278,6477.0
2018-05-03 14:40:00,68.7,68.7,68.48,68.51,8688.0,62.0278,62.0278,61.8291,61.8562,8688.0
2018-05-03 14:45:00,68.5,68.54,68.4,68.48,5221.0,61.8472,61.8833,61.7569,61.8291,5221.0
2018-05-03 14:50:00,68.43,68.51,68.42,68.5,4390.0,61.784,61.8562,61.775,61.8472,4390.0
2018-05-03 14:55:00,68.51,68.54,68.46,68.5,6265.0,61.8562,61.8833,61.8111,61.8472,6265.0
2018-05-03 15:00:00,68.51,68.64,68.51,68.61,13342.0,61.8562,61.9736,61.8562,61.9465,13342.0
2018-05-03 15:05:00,68.6,68.64,68.5,68.51,9471.0,61.9375,61.9736,61.8472,61.8562,9471.0
2018-05-03 15:10:00,68.52,68.63,68.47,68.61,8735.0,61.8653,61.9646,61.8201,61.9465,8735.0
2018-05-03 15:15:00,68.64,68.73,68.63,68.68,9600.0,61.9736,62.0549,61.9646,62.0097,9600.0
2018-05-03 15:20:00,68.69,68.73,68.63,68.73,12550.0,62.0188,62.0549,61.9646,62.0549,12550.0
2018-05-03 15:25:00,68.69,68.72,68.64,68.7,7003.0,62.0188,62.0458,61.9736,62.0278,7003.0
2018-05-03 15:30:00,68.71,68.84,68.63,68.67,14897.0,62.0368,62.1542,61.9646,62.0007,14897.0
2018-05-03 15:35:00,68.66,68.66,68.56,68.56,14233.0,61.9917,61.9917,61.9014,61.9014,14233.0
2018-05-03 15:40:00,68.58,68.58,68.48,68.5,15456.0,61.9194,61.9194,61.8291,61.8472,15456.0
2018-05-03 15:45:00,68.5,68.58,68.5,68.57,23745.0,61.8472,61.9194,61.8472,61.9104,23745.0
2018-05-03 15:50:00,68.57,68.62,68.54,68.59,33070.0,61.9104,61.9556,61.8833,61.9285,33070.0
2018-05-03 15:55:00,68.58,68.62,68.45,68.57,56758.0,61.9194,61.9556,61.8021,61.9104,56758.0
2018-05-04 09:30:00,68.14,68.28,67.98,68.03,14809.0,61.5222,61.6486,61.3777,61.4229,14809.0
2018-05-04 09:35:00,68.01,68.29,67.78,68.29,12242.0,61.4048,61.6576,61.1971,61.6576,12242.0
2018-05-04 09:40:00,68.17,68.29,68.15,68.29,3100.0,61.5493,61.6576,61.5312,61.6576,3100.0
2018-05-04 09:45:00,68.3,68.5,68.29,68.39,7109.0,61.6666,61.8472,61.6576,61.7479,7109.0
2018-05-04 09:50:00,68.43,68.5,68.37,68.43,3415.0,61.784,61.8472,61.7298,61.784,3415.0
2018-05-04 09:55:00,68.42,68.42,68.17,68.21,7933.0,61.775,61.775,61.5493,61.5854,7933.0
2018-05-04 10:00:00,68.19,68.42,68.17,68.42,3268.0,61.5673,61.775,61.5493,61.775,3268.0
2018-05-04 10:05:00,68.44,68.65,68.43,68.49,11649.0,61.793,61.9826,61.784,61.8382,11649.0
2018-05-04 10:10:00,68.45,68.48,68.3,68.3,12093.0,61.8021,61.8291,61.6666,61.6666,12093.0
2018-05-04 10:15:00,68.3,68.3,68.1,68.16,12504.0,61.6666,61.6666,61.4861,61.5402,12504.0
2018-05-04 10:20:00,68.16,68.27,68.13,68.27,4008.0,61.5402,61.6395,61.5131,61.6395,4008.0
2018-05-04 10:25:00,68.32,68.41,68.28,68.32,3409.0,61.6847,61.7659,61.6486,61.6847,3409.0
2018-05-04 10:30:00,68.3,68.52,68.28,68.47,7907.0,61.6666,61.8653,61.6486,61.8201,7907.0
2018-05-04 10:35:00,68.5,68.62,68.44,68.59,4256.0,61.8472,61.9556,61.793,61.9285,4256.0
2018-05-04 10:40:00,68.59,68.71,68.57,68.63,4570.0,61.9285,62.0368,61.9104,61.9646,4570.0
2018-05-04 10:45:00,68.67,68.67,68.57,68.64,4603.0,62.0007,62.0007,61.9104,61.9736,4603.0
2018-05-04 10:50:00,68.62,68.69,68.61,68.67,2711.0,61.9556,62.0188,61.9465,62.0007,2711.0
2018-05-04 10:55:00,68.71,68.78,68.71,68.74,2275.0,62.0368,62.1,62.0368,62.0639,2275.0
2018-05-04 11:00:00,68.76,68.79,68.62,68.62,5802.0,62.082,62.109,61.9556,61.9556,5802.0
2018-05-04 11:05:00,68.66,68.75,68.63,68.75,2300.0,61.9917,62.0729,61.9646,62.0729,2300.0
2018-05-04 11:10:00,68.77,68.84,68.75,68.79,5595.0,62.091,62.1542,62.0729,62.109,5595.0
2018-05-04 11:15:00,68.76,68.83,68.69,68.79,4300.0,62.082,62.1452,62.0188,62.109,4300.0
2018-05-04 11:20:00,68.79,68.89,68.79,68.84,3342.0,62.109,62.1993,62.109,62.1542,3342.0
2018-05-04 11:25:00,68.86,68.87,68.81,68.85,3000.0,62.1722,62.1813,62.1271,62.1632,3000.0
2018-05-04 11:30:00,68.83,68.87,68.8,68.87,2594.0,62.1452,62.1813,62.1181,62.1813,2594.0
2018-05-04 11:35:00,68.86,68.86,68.77,68.77,6434.0,62.1722,62.1722,62.091,62.091,6434.0
2018-05-04 11:40:00,68.73,68.81,68.69,68.81,3100.0,62.0549,62.1271,62.0188,62.1271,3100.0
2018-05-04 11:45:00,68.82,68.83,68.65,68.68,3930.0,62.1361,62.1452,61.9826,62.0097,3930.0
2018-05-04 11:50:00,68.71,68.76,68.67,68.67,3200.0,62.0368,62.082,62.0007,62.0007,3200.0
2018-05-04 11:55:00,68.67,68.75,68.65,68.75,4700.0,62.0007,62.0729,61.9826,62.0729,4700.0
2018-05-04 12:00:00,68.74,68.85,68.74,68.84,2100.0,62.0639,62.1632,62.0639,62.1542,2100.0
2018-05-04 12:05:00,68.85,68.85,68.78,68.82,5404.0,62.1632,62.1632,62.1,62.1361,5404.0
2018-05-04 12:10:00,68.83,68.86,68.76,68.76,2993.0,62.1452,62.1722,62.082,62.082,2993.0
2018-05-04 12:15:00,68.78,68.8,68.69,68.7,7500.0,62.1,62.1181,62.0188,62.0278,7500.0
2018-05-04 12:20:00,68.69,68.73,68.68,68.69,2648.0,62.0188,62.0549,62.0097,62.0188,2648.0
2018-05-04 12:25:00,68.71,68.75,68.67,68.74,6538.0,62.0368,62.0729,62.0007,62.0639,6538.0
2018-05-04 12:30:00,68.75,68.81,68.75,68.81,1400.0,62.0729,62.1271,62.0729,62.1271,1400.0
2018-05-04 12:35:00,68.78,68.8,68.73,68.77,3240.0,62.1,62.1181,62.0549,62.091,3240.0
2018-05-04 12:40:00,68.77,68.82,68.74,68.75,49900.0,62.091,62.1361,62.0639,62.0729,49900.0
2018-05-04 12:45:00,68.76,68.76,68.69,68.74,3480.0,62.082,62.082,62.0188,62.0639,3480.0
2018-05-04 12:50:00,68.73,68.8,68.71,68.78,2677.0,62.0549,62.1181,62.0368,62.1,2677.0
2018-05-04 12:55:00,68.8,68.85,68.77,68.85,2700.0,62.1181,62.1632,62.091,62.1632,2700.0
2018-05-04 13:00:00,68.83,68.89,68.82,68.84,1900.0,62.1452,62.1993,62.1361,62.1542,1900.0
2018-05-04 13:05:00,68.83,68.94,68.82,68.88,3300.0,62.1452,62.2445,62.1361,62.1903,3300.0
2018-05-04 13:10:00,68.88,68.9,68.84,68.9,3400.0,62.1903,62.2084,62.1542,62.2084,3400.0
2018-05-04 13:15:00,68.9,69.01,68.9,69.01,3135.0,62.2084,62.3077,62.2084,62.3077,3135.0
2018-05-04 13:20:00,69.04,69.09,69.01,69.05,3150.0,62.3348,62.3799,62.3077,62.3438,3150.0
2018-05-04 13:25:00,69.04,69.04,68.96,68.98,3062.0,62.3348,62.3348,62.2625,62.2806,3062.0
2018-05-04 13:30:00,68.98,69.0,68.86,68.88,9592.0,62.2806,62.2986,62.1722,62.1903,9592.0
2018-05-04 13:35:00,68.93,68.93,68.87,68.88,2000.0,62.2354,62.2354,62.1813,62.1903,2000.0
2018-05-04 13:40:00,68.87,68.93,68.86,68.93,2100.0,62.1813,62.2354,62.1722,62.2354,2100.0
2018-05-04 13:45:00,68.94,68.94,68.9,68.92,1100.0,62.2445,62.2445,62.2084,62.2264,1100.0
2018-05-04 13:50:00,68.93,68.96,68.91,68.92,4946.0,62.2354,62.2625,62.2174,62.2264,4946.0
2018-05-04 13:55:00,68.95,68.98,68.93,68.97,1500.0,62.2535,62.2806,62.2354,62.2716,1500.0
2018-05-04 14:00:00,69.01,69.03,68.99,69.01,4140.0,62.3077,62.3257,62.2896,62.3077,4140.0
2018-05-04 14:05:00,69.02,69.07,69.01,69.03,10889.0,62.3167,62.3618,62.3077,62.3257,10889.0
2018-05-04 14:10:00,69.01,69.05,68.97,69.02,6902.0,62.3077,62.3438,62.2716,62.3167,6902.0
2018-05-04 14:15:00,69.02,69.06,68.99,68.99,3689.0,62.3167,62.3528,62.2896,62.2896,3689.0
2018-05-04 14:20:00,69.0,69.1,69.0,69.08,5603.0,62.2986,62.3889,62.2986,62.3709,5603.0
2018-05-04 14:25:00,69.11,69.17,69.09,69.15,5194.0,62.398,62.4521,62.3799,62.4341,5194.0
2018-05-04 14:30:00,69.17,69.17,69.07,69.08,3462.0,62.4521,62.4521,62.3618,62.3709,3462.0
2018-05-04 14:35:00,69.07,69.07,69.02,69.05,7503.0,62.3618,62.3618,62.3167,62.3438,7503.0
2018-05-04 14:40:00,69.06,69.13,69.06,69.12,2707.0,62.3528,62.416,62.3528,62.407,2707.0
2018-05-04 14:45:00,69.12,69.15,69.05,69.07,10541.0,62.407,62.4341,62.3438,62.3618,10541.0
2018-05-04 14:50:00,69.08,69.09,69.05,69.07,2629.0,62.3709,62.3799,62.3438,62.3618,2629.0
2018-05-04 14:55:00,69.07,69.07,68.98,69.03,5784.0,62.3618,62.3618,62.2806,62.3257,5784.0
2018-05-04 15:00:00,69.0,69.08,68.96,69.06,19772.0,62.2986,62.3709,62.2625,62.3528,19772.0
2018-05-04 15:05:00,69.06,69.06,68.98,69.0,4861.0,62.3528,62.3528,62.2806,62.2986,4861.0
2018-05-04 15:10:00,69.0,69.0,68.91,68.98,10063.0,62.2986,62.2986,62.2174,62.2806,10063.0
2018-05-04 15:15:00,68.98,68.98,68.94,68.97,12784.0,62.2806,62.2806,62.2445,62.2716,12784.0
2018-05-04 15:20:00,68.96,68.98,68.89,68.98,7934.0,62.2625,62.2806,62.1993,62.2806,7934.0
2018-05-04 15:25:00,68.98,68.99,68.91,68.95,13205.0,62.2806,62.2896,62.2174,62.2535,13205.0
2018-05-04 15:30:00,68.96,68.98,68.87,68.89,13267.0,62.2625,62.2806,62.1813,62.1993,13267.0
2018-05-04 15:35:00,68.9,68.91,68.83,68.84,16426.0,62.2084,62.2174,62.1452,62.1542,16426.0
2018-05-04 15:40:00,68.84,68.92,68.83,68.91,14420.0,62.1542,62.2264,62.1452,62.2174,14420.0
2018-05-04 15:45:00,68.93,68.94,68.89,68.92,16365.0,62.2354,62.2445,62.1993,62.2264,16365.0
2018-05-04 15:50:00,68.91,68.91,68.82,68.85,25910.0,62.2174,62.2174,62.1361,62.1632,25910.0
2018-05-04 15:55:00,68.85,68.94,68.85,68.93,48469.0,62.1632,62.2445,62.1632,62.2354,48469.0
2018-05-07 09:30:00,68.91,68.92,68.6,68.76,31714.0,62.2174,62.2264,61.9375,62.082,31714.0
2018-05-07 09:35:00,68.79,68.83,68.73,68.8,3280.0,62.109,62.1452,62.0549,62.1181,3280.0
2018-05-07 09:40:00,68.8,68.86,68.65,68.85,4050.0,62.1181,62.1722,61.9826,62.1632,4050.0
2018-05-07 09:45:00,68.81,68.99,68.77,68.82,10253.0,62.1271,62.2896,62.091,62.1361,10253.0
2018-05-07 09:50:00,68.78,69.08,68.78,69.04,9208.0,62.1,62.3709,62.1,62.3348,9208.0
2018-05-07 09:55:00,69.12,69.17,69.07,69.17,9248.0,62.407,62.4521,62.3618,62.4521,9248.0
2018-05-07 10:00:00,69.16,69.35,69.14,69.27,9108.0,62.4431,62.6147,62.425,62.5424,9108.0
2018-05-07 10:05:00,69.28,69.29,69.22,69.22,4977.0,62.5515,62.5605,62.4973,62.4973,4977.0
2018-05-07 10:10:00,69.21,69.26,69.13,69.22,4802.0,62.4882,62.5334,62.416,62.4973,4802.0
2018-05-07 10:15:00,69.24,69.26,69.18,69.21,7716.0,62.5153,62.5334,62.4612,62.4882,7716.0
2018-05-07 10:20:00,69.22,69.25,69.12,69.17,16367.0,62.4973,62.5244,62.407,62.4521,16367.0
2018-05-07 10:25:00,69.15,69.24,69.14,69.19,9906.0,62.4341,62.5153,62.425,62.4702,9906.0
2018-05-07 10:30:00,69.2,69.22,69.12,69.17,11108.0,62.4792,62.4973,62.407,62.4521,11108.0
2018-05-07 10:35:00,69.15,69.15,69.03,69.13,2830.0,62.4341,62.4341,62.3257,62.416,2830.0
2018-05-07 10:40:00,69.19,69.19,69.08,69.16,3861.0,62.4702,62.4702,62.3709,62.4431,3861.0
2018-05-07 10:45:00,69.16,69.22,69.14,69.2,3357.0,62.4431,62.4973,62.425,62.4792,3357.0
2018-05-07 10:50:00,69.17,69.18,69.14,69.18,1614.0,62.4521,62.4612,62.425,62.4612,1614.0
2018-05-07 10:55:00,69.15,69.19,69.13,69.19,6009.0,62.4341,62.4702,62.416,62.4702,6009.0
2018-05-07 11:00:00,69.18,69.19,68.99,68.99,8003.0,62.4612,62.4702,62.2896,62.2896,8003.0
2018-05-07 11:05:00,68.99,68.99,68.86,68.96,8508.0,62.2896,62.2896,62.1722,62.2625,8508.0
2018-05-07 11:10:00,68.98,69.01,68.96,69.01,6700.0,62.2806,62.3077,62.2625,62.3077,6700.0
2018-05-07 11:15:00,68.99,69.04,68.95,69.01,5800.0,62.2896,62.3348,62.2535,62.3077,5800.0
2018-05-07 11:20:00,69.0,69.03,68.95,69.02,4977.0,62.2986,62.3257,62.2535,62.3167,4977.0
2018-05-07 11:25:00,69.02,69.03,68.93,69.0,6409.0,62.3167,62.3257,62.2354,62.2986,6409.0
2018-05-07 11:30:00,69.0,69.03,68.94,68.94,3942.0,62.2986,62.3257,62.2445,62.2445,3942.0
2018-05-07 11:35:00,68.89,68.96,68.85,68.91,3900.0,62.1993,62.2625,62.1632,62.2174,3900.0
2018-05-07 11:40:00,68.94,68.97,68.93,68.94,3149.0,62.2445,62.2716,62.2354,62.2445,3149.0
2018-05-07 11:45:00,68.95,68.97,68.89,68.9,4681.0,62.2535,62.2716,62.1993,62.2084,4681.0
2018-05-07 11:50:00,68.94,69.02,68.89,69.0,3087.0,62.2445,62.3167,62.1993,62.2986,3087.0
2018-05-07 11:55:00,69.01,69.08,68.99,69.08,2500.0,62.3077,62.3709,62.2896,62.3709,2500.0
2018-05-07 12:00:00,69.14,69.14,69.1,69.12,1785.0,62.425,62.425,62.3889,62.407,1785.0
2018-05-07 12:05:00,69.1,69.12,69.03,69.06,5401.0,62.3889,62.407,62.3257,62.3528,5401.0
2018-05-07 12:10:00,69.08,69.11,69.06,69.11,3985.0,62.3709,62.398,62.3528,62.398,3985.0
2018-05-07 12:15:00,69.11,69.2,69.06,69.2,3259.0,62.398,62.4792,62.3528,62.4792,3259.0
2018-05-07 12:20:00,69.22,69.22,69.13,69.14,3008.0,62.4973,62.4973,62.416,62.425,3008.0
2018-05-07 12:25:00,69.14,69.23,69.14,69.23,2100.0,62.425,62.5063,62.425,62.5063,2100.0
2018-05-07 12:30:00,69.22,69.22,69.0,69.05,19116.0,62.4973,62.4973,62.2986,62.3438,19116.0
2018-05-07 12:35:00,69.07,69.12,69.06,69.1,3120.0,62.3618,62.407,62.3528,62.3889,3120.0
2018-05-07 12:40:00,69.1,69.17,69.09,69.11,8325.0,62.3889,62.4521,62.3799,62.398,8325.0
2018-05-07 12:45:00,69.12,69.15,69.07,69.12,4100.0,62.407,62.4341,62.3618,62.407,4100.0
2018-05-07 12:50:00,69.14,69.17,69.11,69.15,3471.0,62.425,62.4521,62.398,62.4341,3471.0
2018-05-07 12:55:00,69.16,69.2,69.12,69.2,3006.0,62.4431,62.4792,62.407,62.4792,3006.0
2018-05-07 13:00:00,69.22,69.24,69.15,69.18,6409.0,62.4973,62.5153,62.4341,62.4612,6409.0
2018-05-07 13:05:00,69.2,69.23,69.1,69.2,5471.0,62.4792,62.5063,62.3889,62.4792,5471.0
2018-05-07 13:10:00,69.22,69.25,69.22,69.22,2614.0,62.4973,62.5244,62.4973,62.4973,2614.0
2018-05-07 13:15:00,69.22,69.27,69.2,69.27,3240.0,62.4973,62.5424,62.4792,62.5424,3240.0
2018-05-07 13:20:00,69.27,69.28,69.21,69.24,8882.0,62.5424,62.5515,62.4882,62.5153,8882.0
2018-05-07 13:25:00,69.23,69.29,69.22,69.22,10957.0,62.5063,62.5605,62.4973,62.4973,10957.0
2018-05-07 13:30:00,69.21,69.23,69.17,69.23,8096.0,62.4882,62.5063,62.4521,62.5063,8096.0
2018-05-07 13:35:00,69.26,69.32,69.21,69.24,5102.0,62.5334,62.5876,62.4882,62.5153,5102.0
2018-05-07 13:40:00,69.26,69.28,69.26,69.28,1400.0,62.5334,62.5515,62.5334,62.5515,1400.0
2018-05-07 13:45:00,69.27,69.33,69.24,69.25,4000.0,62.5424,62.5966,62.5153,62.5244,4000.0
2018-05-07 13:50:00,69.23,69.32,69.22,69.32,6311.0,62.5063,62.5876,62.4973,62.5876,6311.0
2018-05-07 13:55:00,69.3,69.34,69.28,69.3,18004.0,62.5695,62.6056,62.5515,62.5695,18004.0
2018-05-07 14:00:00,69.3,69.36,69.28,69.3,29920.0,62.5695,62.6237,62.5515,62.5695,29920.0
2018-05-07 14:05:00,69.3,69.3,69.25,69.25,5405.0,62.5695,62.5695,62.5244,62.5244,5405.0
2018-05-07 14:10:00,69.26,69.27,69.24,69.25,4039.0,62.5334,62.5424,62.5153,62.5244,4039.0
2018-05-07 14:15:00,69.25,69.32,69.25,69.29,4538.0,62.5244,62.5876,62.5244,62.5605,4538.0
2018-05-07 14:20:00,69.29,69.31,69.28,69.28,2847.0,62.5605,62.5785,62.5515,62.5515,2847.0
2018-05-07 14:25:00,69.29,69.29,69.21,69.26,5715.0,62.5605,62.5605,62.4882,62.5334,5715.0
2018-05-07 14:30:00,69.26,69.3,69.25,69.29,5313.0,62.5334,62.5695,62.5244,62.5605,5313.0
2018-05-07 14:35:00,69.29,69.3,69.21,69.21,3912.0,62.5605,62.5695,62.4882,62.4882,3912.0
2018-05-07 14:40:00,69.2,69.25,69.13,69.14,5326.0,62.4792,62.5244,62.416,62.425,5326.0
2018-05-07 14:45:00,69.12,69.18,69.12,69.15,5297.0,62.407,62.4612,62.407,62.4341,5297.0
2018-05-07 14:50:00,69.16,69.18,69.07,69.1,6739.0,62.4431,62.4612,62.3618,62.3889,6739.0
2018-05-07 14:55:00,69.11,69.12,69.04,69.06,5429.0,62.398,62.407,62.3348,62.3528,5429.0
2018-05-07 15:00:00,69.06,69.16,69.05,69.15,6474.0,62.3528,62.4431,62.3438,62.4341,6474.0
2018-05-07 15:05:00,69.14,69.2,69.14,69.16,7936.0,62.425,62.4792,62.425,62.4431,7936.0
2018-05-07 15:10:00,69.16,69.16,68.98,68.99,9068.0,62.4431,62.4431,62.2806,62.2896,9068.0
2018-05-07 15:15:00,68.99,69.02,68.9,68.97,9626.0,62.2896,62.3167,62.2084,62.2716,9626.0
2018-05-07 15:20:00,68.98,69.01,68.9,68.96,7061.0,62.2806,62.3077,62.2084,62.2625,7061.0
2018-05-07 15:25:00,68.97,68.97,68.92,68.97,4476.0,62.2716,62.2716,62.2264,62.2716,4476.0
2018-05-07 15:30:00,68.97,69.07,68.96,69.05,7508.0,62.2716,62.3618,62.2625,62.3438,7508.0
2018-05-07 15:35:00,69.05,69.11,69.02,69.05,10794.0,62.3438,62.398,62.3167,62.3438,10794.0
2018-05-07 15:40:00,69.05,69.08,69.0,69.02,8496.0,62.3438,62.3709,62.2986,62.3167,8496.0
2018-05-07 15:45:00,69.02,69.08,68.96,69.05,9067.0,62.3167,62.3709,62.2625,62.3438,9067.0
2018-05-07 15:50:00,69.05,69.05,68.92,68.97,15828.0,62.3438,62.3438,62.2264,62.2716,15828.0
2018-05-07 15:55:00,68.98,69.03,68.97,69.02,23920.0,62.2806,62.3257,62.2716,62.3167,23920.0
2018-05-08 09:30:00,68.62,68.97,68.52,68.97,33863.0,61.9556,62.2716,61.8653,62.2716,33863.0
2018-05-08 09:35:00,68.96,68.96,68.76,68.78,2580.0,62.2625,62.2625,62.082,62.1,2580.0
2018-05-08 09:40:00,68.93,68.94,68.84,68.84,2000.0,62.2354,62.2445,62.1542,62.1542,2000.0
2018-05-08 09:45:00,68.96,68.98,68.77,68.77,3200.0,62.2625,62.2806,62.091,62.091,3200.0
2018-05-08 09:50:00,68.81,68.82,68.79,68.79,300.0,62.1271,62.1361,62.109,62.109,300.0
2018-05-08 09:55:00,68.77,68.78,68.71,68.78,2202.0,62.091,62.1,62.0368,62.1,2202.0
2018-05-08 10:00:00,68.81,68.86,68.78,68.83,2780.0,62.1271,62.1722,62.1,62.1452,2780.0
2018-05-08 10:05:00,68.76,68.8,68.66,68.66,5500.0,62.082,62.1181,61.9917,61.9917,5500.0
2018-05-08 10:10:00,68.68,68.75,68.63,68.65,3220.0,62.0097,62.0729,61.9646,61.9826,3220.0
2018-05-08 10:15:00,68.65,68.7,68.59,68.69,2299.0,61.9826,62.0278,61.9285,62.0188,2299.0
2018-05-08 10:20:00,68.67,68.72,68.62,68.64,6297.0,62.0007,62.0458,61.9556,61.9736,6297.0
2018-05-08 10:25:00,68.64,68.68,68.59,68.62,3931.0,61.9736,62.0097,61.9285,61.9556,3931.0
2018-05-08 10:30:00,68.62,68.74,68.62,68.72,1775.0,61.9556,62.0639,61.9556,62.0458,1775.0
2018-05-08 10:35:00,68.77,68.83,68.77,68.8,1940.0,62.091,62.1452,62.091,62.1181,1940.0
2018-05-08 10:40:00,68.83,68.83,68.79,68.82,3906.0,62.1452,62.1452,62.109,62.1361,3906.0
2018-05-08 10:45:00,68.83,68.9,68.83,68.87,3491.0,62.1452,62.2084,62.1452,62.1813,3491.0
2018-05-08 10:50:00,68.88,68.9,68.84,68.9,1200.0,62.1903,62.2084,62.1542,62.2084,1200.0
2018-05-08 10:55:00,68.92,68.93,68.81,68.81,1940.0,62.2264,62.2354,62.1271,62.1271,1940.0
2018-05-08 11:00:00,68.81,68.89,68.81,68.83,2851.0,62.1271,62.1993,62.1271,62.1452,2851.0
2018-05-08 11:05:00,68.82,68.82,68.73,68.78,7928.0,62.1361,62.1361,62.0549,62.1,7928.0
2018-05-08 11:10:00,68.79,68.95,68.79,68.91,5730.0,62.109,62.2535,62.109,62.2174,5730.0
2018-05-08 11:15:00,68.92,68.96,68.91,68.91,1887.0,62.2264,62.2625,62.2174,62.2174,1887.0
2018-05-08 11:20:00,68.93,69.0,68.87,68.89,5944.0,62.2354,62.2986,62.1813,62.1993,5944.0
2018-05-08 11:25:00,68.93,68.95,68.87,68.93,1900.0,62.2354,62.2535,62.1813,62.2354,1900.0
2018-05-08 11:30:00,68.92,68.97,68.9,68.97,1726.0,62.2264,62.2716,62.2084,62.2716,1726.0
2018-05-08 11:35:00,68.94,68.98,68.81,68.85,5774.0,62.2445,62.2806,62.1271,62.1632,5774.0
2018-05-08 11:40:00,68.83,68.93,68.83,68.89,4246.0,62.1452,62.2354,62.1452,62.1993,4246.0
2018-05-08 11:45:00,68.87,68.91,68.85,68.85,3267.0,62.1813,62.2174,62.1632,62.1632,3267.0
2018-05-08 11:50:00,68.82,68.86,68.8,68.81,6092.0,62.1361,62.1722,62.1181,62.1271,6092.0
2018-05-08 11:55:00,68.8,68.83,68.74,68.78,5274.0,62.1181,62.1452,62.0639,62.1,5274.0
2018-05-08 12:00:00,68.74,68.79,68.7,68.75,3643.0,62.0639,62.109,62.0278,62.0729,3643.0
2018-05-08 12:05:00,68.77,68.77,68.71,68.74,2072.0,62.091,62.091,62.0368,62.0639,2072.0
2018-05-08 12:10:00,68.74,68.75,68.7,68.74,3591.0,62.0639,62.0729,62.0278,62.0639,3591.0
2018-05-08 12:15:00,68.74,68.78,68.71,68.75,6961.0,62.0639,62.1,62.0368,62.0729,6961.0
2018-05-08 12:20:00,68.76,68.76,68.72,68.74,1827.0,62.082,62.082,62.0458,62.0639,1827.0
2018-05-08 12:25:00,68.75,68.84,68.74,68.8,11065.0,62.0729,62.1542,62.0639,62.1181,11065.0
2018-05-08 12:30:00,68.81,68.89,68.8,68.89,6796.0,62.1271,62.1993,62.1181,62.1993,6796.0
2018-05-08 12:35:00,68.86,68.9,68.8,68.88,5442.0,62.1722,62.2084,62.1181,62.1903,5442.0
2018-05-08 12:40:00,68.9,68.92,68.88,68.9,2500.0,62.2084,62.2264,62.1903,62.2084,2500.0
2018-05-08 12:45:00,68.9,68.9,68.83,68.85,3874.0,62.2084,62.2084,62.1452,62.1632,3874.0
2018-05-08 12:50:00,68.83,68.86,68.82,68.84,3780.0,62.1452,62.1722,62.1361,62.1542,3780.0
2018-05-08 12:55:00,68.83,68.83,68.73,68.81,3050.0,62.1452,62.1452,62.0549,62.1271,3050.0
2018-05-08 13:00:00,68.82,68.89,68.8,68.89,3326.0,62.1361,62.1993,62.1181,62.1993,3326.0
2018-05-08 13:05:00,68.88,68.92,68.84,68.87,3431.0,62.1903,62.2264,62.1542,62.1813,3431.0
2018-05-08 13:10:00,68.84,68.9,68.81,68.86,6212.0,62.1542,62.2084,62.1271,62.1722,6212.0
2018-05-08 13:15:00,68.84,68.91,68.84,68.87,2700.0,62.1542,62.2174,62.1542,62.1813,2700.0
2018-05-08 13:20:00,68.85,68.91,68.84,68.86,2394.0,62.1632,62.2174,62.1542,62.1722,2394.0
2018-05-08 13:25:00,68.86,68.96,68.86,68.94,4506.0,62.1722,62.2625,62.1722,62.2445,4506.0
2018-05-08 13:30:00,68.95,68.97,68.91,68.93,3125.0,62.2535,62.2716,62.2174,62.2354,3125.0
2018-05-08 13:35:00,68.92,68.96,68.9,68.9,4076.0,62.2264,62.2625,62.2084,62.2084,4076.0
2018-05-08 13:40:00,68.88,68.88,68.86,68.87,1620.0,62.1903,62.1903,62.1722,62.1813,1620.0
2018-05-08 13:45:00,68.9,68.94,68.89,68.94,4820.0,62.2084,62.2445,62.1993,62.2445,4820.0
2018-05-08 13:50:00,68.92,68.99,68.92,68.95,4303.0,62.2264,62.2896,62.2264,62.2535,4303.0
2018-05-08 13:55:00,68.93,68.93,68.83,68.83,5005.0,62.2354,62.2354,62.1452,62.1452,5005.0
2018-05-08 14:00:00,68.85,68.9,68.84,68.9,4683.0,62.1632,62.2084,62.1542,62.2084,4683.0
2018-05-08 14:05:00,68.88,68.91,68.87,68.89,4665.0,62.1903,62.2174,62.1813,62.1993,4665.0
2018-05-08 14:10:00,68.88,68.89,68.75,68.8,9224.0,62.1903,62.1993,62.0729,62.1181,9224.0
2018-05-08 14:15:00,68.81,68.82,68.71,68.71,11398.0,62.1271,62.1361,62.0368,62.0368,11398.0
2018-05-08 14:20:00,68.72,68.82,68.72,68.8,7452.0,62.0458,62.1361,62.0458,62.1181,7452.0
2018-05-08 14:25:00,68.82,68.86,68.72,68.74,6663.0,62.1361,62.1722,62.0458,62.0639,6663.0
2018-05-08 14:30:00,68.75,68.78,68.69,68.76,6477.0,62.0729,62.1,62.0188,62.082,6477.0
2018-05-08 14:35:00,68.75,68.79,68.66,68.66,5151.0,62.0729,62.109,61.9917,61.9917,5151.0
2018-05-08 14:40:00,68.62,68.62,68.49,68.59,16933.0,61.9556,61.9556,61.8382,61.9285,16933.0
2018-05-08 14:45:00,68.58,68.6,68.53,68.58,3700.0,61.9194,61.9375,61.8743,61.9194,3700.0
2018-05-08 14:50:00,68.58,68.67,68.55,68.64,7319.0,61.9194,62.0007,61.8923,61.9736,7319.0
2018-05-08 14:55:00,68.64,68.65,68.57,68.58,3277.0,61.9736,61.9826,61.9104,61.9194,3277.0
2018-05-08 15:00:00,68.55,68.71,68.51,68.67,5938.0,61.8923,62.0368,61.8562,62.0007,5938.0
2018-05-08 15:05:00,68.69,68.71,68.63,68.66,5808.0,62.0188,62.0368,61.9646,61.9917,5808.0
2018-05-08 15:10:00,68.64,68.69,68.6,68.69,6699.0,61.9736,62.0188,61.9375,62.0188,6699.0
2018-05-08 15:15:00,68.68,68.69,68.61,68.65,6853.0,62.0097,62.0188,61.9465,61.9826,6853.0
2018-05-08 15:20:00,68.65,68.67,68.61,68.62,8877.0,61.9826,62.0007,61.9465,61.9556,8877.0
2018-05-08 15:25:00,68.63,68.65,68.6,68.64,12638.0,61.9646,61.9826,61.9375,61.9736,12638.0
2018-05-08 15:30:00,68.64,68.71,68.62,68.7,8278.0,61.9736,62.0368,61.9556,62.0278,8278.0
2018-05-08 15:35:00,68.7,68.74,68.7,68.71,12187.0,62.0278,62.0639,62.0278,62.0368,12187.0
2018-05-08 15:40:00,68.71,68.71,68.66,68.66,14455.0,62.0368,62.0368,61.9917,61.9917,14455.0
2018-05-08 15:45:00,68.64,68.65,68.57,68.57,24089.0,61.9736,61.9826,61.9104,61.9104,24089.0
2018-05-08 15:50:00,68.58,68.7,68.58,68.62,26624.0,61.9194,62.0278,61.9194,61.9556,26624.0
2018-05-08 15:55:00,68.63,68.75,68.63,68.7,53474.0,61.9646,62.0729,61.9646,62.0278,53474.0
2018-05-09 09:30:00,68.79,69.06,68.79,69.06,9948.0,62.109,62.3528,62.109,62.3528,9948.0
2018-05-09 09:35:00,69.02,69.02,68.61,68.69,3185.0,62.3167,62.3167,61.9465,62.0188,3185.0
2018-05-09 09:40:00,68.61,68.75,68.59,68.69,1432.0,61.9465,62.0729,61.9285,62.0188,1432.0
2018-05-09 09:45:00,68.69,68.69,68.58,68.62,2250.0,62.0188,62.0188,61.9194,61.9556,2250.0
2018-05-09 09:50:00,68.6,68.68,68.6,68.64,2309.0,61.9375,62.0097,61.9375,61.9736,2309.0
2018-05-09 09:55:00,68.63,68.63,68.49,68.54,2200.0,61.9646,61.9646,61.8382,61.8833,2200.0
2018-05-09 10:00:00,68.55,68.58,68.52,68.53,1900.0,61.8923,61.9194,61.8653,61.8743,1900.0
2018-05-09 10:05:00,68.53,68.53,68.44,68.44,3300.0,61.8743,61.8743,61.793,61.793,3300.0
2018-05-09 10:10:00,68.42,68.48,68.34,68.48,3775.0,61.775,61.8291,61.7027,61.8291,3775.0
2018-05-09 10:15:00,68.48,68.49,68.44,68.47,1800.0,61.8291,61.8382,61.793,61.8201,1800.0
2018-05-09 10:20:00,68.43,68.52,68.38,68.52,4993.0,61.784,61.8653,61.7389,61.8653,4993.0
2018-05-09 10:25:00,68.46,68.46,68.37,68.42,2689.0,61.8111,61.8111,61.7298,61.775,2689.0
2018-05-09 10:30:00,68.42,68.42,68.37,68.41,2500.0,61.775,61.775,61.7298,61.7659,2500.0
2018-05-09 10:35:00,68.37,68.42,68.35,68.41,3000.0,61.7298,61.775,61.7118,61.7659,3000.0
2018-05-09 10:40:00,68.4,68.43,68.35,68.35,4000.0,61.7569,61.784,61.7118,61.7118,4000.0
2018-05-09 10:45:00,68.36,68.46,68.33,68.4,4425.0,61.7208,61.8111,61.6937,61.7569,4425.0
2018-05-09 10:50:00,68.4,68.42,68.29,68.29,1725.0,61.7569,61.775,61.6576,61.6576,1725.0
2018-05-09 10:55:00,68.23,68.31,68.2,68.2,6007.0,61.6034,61.6757,61.5763,61.5763,6007.0
2018-05-09 11:00:00,68.24,68.24,68.12,68.13,3300.0,61.6125,61.6125,61.5041,61.5131,3300.0
2018-05-09 11:05:00,68.08,68.09,68.0,68.07,15224.0,61.468,61.477,61.3958,61.459,15224.0
2018-05-09 11:10:00,68.12,68.18,68.1,68.18,8300.0,61.5041,61.5583,61.4861,61.5583,8300.0
2018-05-09 11:15:00,68.2,68.22,68.16,68.16,2800.0,61.5763,61.5944,61.5402,61.5402,2800.0
2018-05-09 11:20:00,68.17,68.18,68.14,68.14,2545.0,61.5493,61.5583,61.5222,61.5222,2545.0
2018-05-09 11:25:00,68.11,68.18,68.1,68.18,2500.0,61.4951,61.5583,61.4861,61.5583,2500.0
2018-05-09 11:30:00,68.14,68.2,68.12,68.17,2647.0,61.5222,61.5763,61.5041,61.5493,2647.0
2018-05-09 11:35:00,68.16,68.2,68.13,68.16,2392.0,61.5402,61.5763,61.5131,61.5402,2392.0
2018-05-09 11:40:00,68.15,68.19,68.12,68.19,1800.0,61.5312,61.5673,61.5041,61.5673,1800.0
2018-05-09 11:45:00,68.17,68.18,68.12,68.17,2560.0,61.5493,61.5583,61.5041,61.5493,2560.0
2018-05-09 11:50:00,68.15,68.17,68.13,68.15,2900.0,61.5312,61.5493,61.5131,61.5312,2900.0
2018-05-09 11:55:00,68.16,68.16,68.1,68.11,3989.0,61.5402,61.5402,61.4861,61.4951,3989.0
2018-05-09 12:00:00,68.12,68.15,68.1,68.11,6029.0,61.5041,61.5312,61.4861,61.4951,6029.0
2018-05-09 12:05:00,68.11,68.12,68.06,68.06,1943.0,61.4951,61.5041,61.4499,61.4499,1943.0
2018-05-09 12:10:00,68.06,68.14,68.06,68.12,3303.0,61.4499,61.5222,61.4499,61.5041,3303.0
2018-05-09 12:15:00,68.12,68.2,68.12,68.2,1769.0,61.5041,61.5763,61.5041,61.5763,1769.0
2018-05-09 12:20:00,68.19,68.32,68.19,68.3,5703.0,61.5673,61.6847,61.5673,61.6666,5703.0
2018-05-09 12:25:00,68.31,68.35,68.3,68.33,2855.0,61.6757,61.7118,61.6666,61.6937,2855.0
2018-05-09 12:30:00,68.31,68.4,68.31,68.38,2840.0,61.6757,61.7569,61.6757,61.7389,2840.0
2018-05-09 12:35:00,68.38,68.38,68.27,68.33,4386.0,61.7389,61.7389,61.6395,61.6937,4386.0
2018-05-09 12:40:00,68.33,68.43,68.33,68.37,3400.0,61.6937,61.784,61.6937,61.7298,3400.0
2018-05-09 12:45:00,68.4,68.48,68.4,68.47,5620.0,61.7569,61.8291,61.7569,61.8201,5620.0
2018-05-09 12:50:00,68.47,68.47,68.42,68.43,4520.0,61.8201,61.8201,61.775,61.784,4520.0
2018-05-09 12:55:00,68.45,68.49,68.4,68.4,7100.0,61.8021,61.8382,61.7569,61.7569,7100.0
2018-05-09 13:00:00,68.42,68.45,68.39,68.43,4797.0,61.775,61.8021,61.7479,61.784,4797.0
2018-05-09 13:05:00,68.44,68.48,68.42,68.48,2500.0,61.793,61.8291,61.775,61.8291,2500.0
2018-05-09 13:10:00,68.48,68.48,68.42,68.45,2823.0,61.8291,61.8291,61.775,61.8021,2823.0
2018-05-09 13:15:00,68.47,68.52,68.42,68.5,3623.0,61.8201,61.8653,61.775,61.8472,3623.0
2018-05-09 13:20:00,68.51,68.56,68.5,68.55,3047.0,61.8562,61.9014,61.8472,61.8923,3047.0
2018-05-09 13:25:00,68.54,68.61,68.53,68.6,5800.0,61.8833,61.9465,61.8743,61.9375,5800.0
2018-05-09 13:30:00,68.63,68.67,68.62,68.67,4909.0,61.9646,62.0007,61.9556,62.0007,4909.0
2018-05-09 13:35:00,68.67,68.7,68.64,68.69,6451.0,62.0007,62.0278,61.9736,62.0188,6451.0
2018-05-09 13:40:00,68.7,68.7,68.64,68.64,2734.0,62.0278,62.0278,61.9736,61.9736,2734.0
2018-05-09 13:45:00,68.65,68.77,68.65,68.77,4773.0,61.9826,62.091,61.9826,62.091,4773.0
2018-05-09 13:50:00,68.78,68.81,68.75,68.76,2772.0,62.1,62.1271,62.0729,62.082,2772.0
2018-05-09 13:55:00,68.74,68.74,68.67,68.71,4384.0,62.0639,62.0639,62.0007,62.0368,4384.0
2018-05-09 14:00:00,68.72,68.73,68.62,68.63,4051.0,62.0458,62.0549,61.9556,61.9646,4051.0
2018-05-09 14:05:00,68.64,68.69,68.58,68.69,6242.0,61.9736,62.0188,61.9194,62.0188,6242.0
2018-05-09 14:10:00,68.7,68.81,68.7,68.78,7780.0,62.0278,62.1271,62.0278,62.1,7780.0
2018-05-09 14:15:00,68.79,68.81,68.72,68.72,7572.0,62.109,62.1271,62.0458,62.0458,7572.0
2018-05-09 14:20:00,68.72,68.72,68.59,68.67,7572.0,62.0458,62.0458,61.9285,62.0007,7572.0
2018-05-09 14:25:00,68.69,68.71,68.57,68.7,9370.0,62.0188,62.0368,61.9104,62.0278,9370.0
2018-05-09 14:30:00,68.71,68.71,68.64,68.7,3633.0,62.0368,62.0368,61.9736,62.0278,3633.0
2018-05-09 14:35:00,68.72,68.72,68.59,68.63,8624.0,62.0458,62.0458,61.9285,61.9646,8624.0
2018-05-09 14:40:00,68.63,68.73,68.62,68.64,7545.0,61.9646,62.0549,61.9556,61.9736,7545.0
2018-05-09 14:45:00,68.66,68.71,68.65,68.67,3101.0,61.9917,62.0368,61.9826,62.0007,3101.0
2018-05-09 14:50:00,68.71,68.71,68.59,68.59,5892.0,62.0368,62.0368,61.9285,61.9285,5892.0
2018-05-09 14:55:00,68.59,68.64,68.58,68.64,7102.0,61.9285,61.9736,61.9194,61.9736,7102.0
2018-05-09 15:00:00,68.62,68.67,68.62,68.64,6447.0,61.9556,62.0007,61.9556,61.9736,6447.0
2018-05-09 15:05:00,68.65,68.69,68.62,68.69,10700.0,61.9826,62.0188,61.9556,62.0188,10700.0
2018-05-09 15:10:00,68.69,68.69,68.62,68.62,9214.0,62.0188,62.0188,61.9556,61.9556,9214.0
2018-05-09 15:15:00,68.64,68.64,68.61,68.61,9906.0,61.9736,61.9736,61.9465,61.9465,9906.0
2018-05-09 15:20:00,68.61,68.64,68.59,68.61,6965.0,61.9465,61.9736,61.9285,61.9465,6965.0
2018-05-09 15:25:00,68.6,68.62,68.52,68.54,16127.0,61.9375,61.9556,61.8653,61.8833,16127.0
2018-05-09 15:30:00,68.54,68.58,68.54,68.56,16640.0,61.8833,61.9194,61.8833,61.9014,16640.0
2018-05-09 15:35:00,68.56,68.6,68.52,68.53,14149.0,61.9014,61.9375,61.8653,61.8743,14149.0
2018-05-09 15:40:00,68.52,68.55,68.5,68.5,12925.0,61.8653,61.8923,61.8472,61.8472,12925.0
2018-05-09 15:45:00,68.5,68.62,68.5,68.62,22788.0,61.8472,61.9556,61.8472,61.9556,22788.0
2018-05-09 15:50:00,68.62,68.66,68.58,68.66,34464.0,61.9556,61.9917,61.9194,61.9917,34464.0
2018-05-09 15:55:00,68.65,68.69,68.6,68.67,54435.0,61.9826,62.0188,61.9375,62.0007,54435.0
2018-05-10 09:30:00,68.78,68.8,68.57,68.58,6931.0,62.1,62.1181,61.9104,61.9194,6931.0
2018-05-10 09:35:00,68.59,68.73,68.53,68.73,2500.0,61.9285,62.0549,61.8743,62.0549,2500.0
2018-05-10 09:40:00,68.75,68.76,68.55,68.55,3970.0,62.0729,62.082,61.8923,61.8923,3970.0
2018-05-10 09:45:00,68.64,68.88,68.62,68.88,3800.0,61.9736,62.1903,61.9556,62.1903,3800.0
2018-05-10 09:50:00,68.87,68.9,68.8,68.83,2800.0,62.1813,62.2084,62.1181,62.1452,2800.0
2018-05-10 09:55:00,68.83,68.97,68.82,68.87,213187.0,62.1452,62.2716,62.1361,62.1813,213187.0
2018-05-10 10:00:00,68.8,69.04,68.8,69.0,12488.0,62.1181,62.3348,62.1181,62.2986,12488.0
2018-05-10 10:05:00,68.97,68.97,68.8,68.82,5072.0,62.2716,62.2716,62.1181,62.1361,5072.0
2018-05-10 10:10:00,68.84,68.85,68.72,68.77,5761.0,62.1542,62.1632,62.0458,62.091,5761.0
2018-05-10 10:15:00,68.74,68.74,68.52,68.59,4684.0,62.0639,62.0639,61.8653,61.9285,4684.0
2018-05-10 10:20:00,68.62,68.71,68.6,68.69,3500.0,61.9556,62.0368,61.9375,62.0188,3500.0
2018-05-10 10:25:00,68.7,68.75,68.69,68.69,3943.0,62.0278,62.0729,62.0188,62.0188,3943.0
2018-05-10 10:30:00,68.72,68.81,68.69,68.72,14902.0,62.0458,62.1271,62.0188,62.0458,14902.0
2018-05-10 10:35:00,68.76,68.8,68.75,68.8,6063.0,62.082,62.1181,62.0729,62.1181,6063.0
2018-05-10 10:40:00,68.8,68.8,68.61,68.61,6861.0,62.1181,62.1181,61.9465,61.9465,6861.0
2018-05-10 10:45:00,68.62,68.66,68.6,68.65,4043.0,61.9556,61.9917,61.9375,61.9826,4043.0
2018-05-10 10:50:00,68.64,68.66,68.56,68.59,5781.0,61.9736,61.9917,61.9014,61.9285,5781.0
2018-05-10 10:55:00,68.6,68.75,68.6,68.68,4469.0,61.9375,62.0729,61.9375,62.0097,4469.0
2018-05-10 11:00:00,68.7,68.79,68.69,68.7,6203.0,62.0278,62.109,62.0188,62.0278,6203.0
2018-05-10 11:05:00,68.74,68.76,68.71,68.76,1630.0,62.0639,62.082,62.0368,62.082,1630.0
2018-05-10 11:10:00,68.76,68.79,68.7,68.75,3903.0,62.082,62.109,62.0278,62.0729,3903.0
2018-05-10 11:15:00,68.73,68.82,68.7,68.73,36658.0,62.0549,62.1361,62.0278,62.0549,36658.0
2018-05-10 11:20:00,68.78,68.82,68.76,68.82,4400.0,62.1,62.1361,62.082,62.1361,4400.0
2018-05-10 11:25:00,68.82,68.89,68.79,68.88,3800.0,62.1361,62.1993,62.109,62.1903,3800.0
2018-05-10 11:30:00,68.88,68.96,68.88,68.91,3500.0,62.1903,62.2625,62.1903,62.2174,3500.0
2018-05-10 11:35:00,68.9,68.94,68.86,68.86,4811.0,62.2084,62.2445,62.1722,62.1722,4811.0
2018-05-10 11:40:00,68.87,68.87,68.82,68.86,3658.0,62.1813,62.1813,62.1361,62.1722,3658.0
2018-05-10 11:45:00,68.86,68.89,68.82,68.83,5318.0,62.1722,62.1993,62.1361,62.1452,5318.0
2018-05-10 11:50:00,68.82,68.89,68.78,68.88,9452.0,62.1361,62.1993,62.1,62.1903,9452.0
2018-05-10 11:55:00,68.87,68.9,68.84,68.88,32958.0,62.1813,62.2084,62.1542,62.1903,32958.0
2018-05-10 12:00:00,68.87,68.9,68.83,68.83,10610.0,62.1813,62.2084,62.1452,62.1452,10610.0
2018-05-10 12:05:00,68.83,68.86,68.78,68.85,11937.0,62.1452,62.1722,62.1,62.1632,11937.0
2018-05-10 12:10:00,68.84,68.88,68.84,68.88,5181.0,62.1542,62.1903,62.1542,62.1903,5181.0
2018-05-10 12:15:00,68.85,68.87,68.81,68.83,34137.0,62.1632,62.1813,62.1271,62.1452,34137.0
2018-05-10 12:20:00,68.82,68.89,68.82,68.85,6105.0,62.1361,62.1993,62.1361,62.1632,6105.0
2018-05-10 12:25:00,68.86,68.99,68.85,68.95,5882.0,62.1722,62.2896,62.1632,62.2535,5882.0
2018-05-10 12:30:00,68.96,69.0,68.93,69.0,3646.0,62.2625,62.2986,62.2354,62.2986,3646.0
2018-05-10 12:35:00,69.0,69.04,69.0,69.01,3400.0,62.2986,62.3348,62.2986,62.3077,3400.0
2018-05-10 12:40:00,69.01,69.04,68.98,69.02,3895.0,62.3077,62.3348,62.2806,62.3167,3895.0
2018-05-10 12:45:00,69.02,69.05,69.02,69.02,3598.0,62.3167,62.3438,62.3167,62.3167,3598.0
2018-05-10 12:50:00,69.02,69.02,68.96,69.0,2890.0,62.3167,62.3167,62.2625,62.2986,2890.0
2018-05-10 12:55:00,69.01,69.05,68.99,69.01,2559.0,62.3077,62.3438,62.2896,62.3077,2559.0
2018-05-10 13:00:00,69.02,69.06,68.99,69.03,1756.0,62.3167,62.3528,62.2896,62.3257,1756.0
2018-05-10 13:05:00,69.03,69.09,69.03,69.08,3316.0,62.3257,62.3799,62.3257,62.3709,3316.0
2018-05-10 13:10:00,69.06,69.12,69.04,69.04,6820.0,62.3528,62.407,62.3348,62.3348,6820.0
2018-05-10 13:15:00,69.06,69.13,69.05,69.12,4392.0,62.3528,62.416,62.3438,62.407,4392.0
2018-05-10 13:20:00,69.15,69.17,69.12,69.15,5112.0,62.4341,62.4521,62.407,62.4341,5112.0
2018-05-10 13:25:00,69.15,69.15,69.06,69.07,4702.0,62.4341,62.4341,62.3528,62.3618,4702.0
2018-05-10 13:30:00,69.07,69.11,69.05,69.1,23647.0,62.3618,62.398,62.3438,62.3889,23647.0
2018-05-10 13:35:00,69.08,69.18,69.06,69.17,5627.0,62.3709,62.4612,62.3528,62.4521,5627.0
2018-05-10 13:40:00,69.14,69.14,69.06,69.13,6060.0,62.425,62.425,62.3528,62.416,6060.0
2018-05-10 13:45:00,69.13,69.14,69.1,69.13,1421.0,62.416,62.425,62.3889,62.416,1421.0
2018-05-10 13:50:00,69.11,69.11,69.04,69.04,4195.0,62.398,62.398,62.3348,62.3348,4195.0
2018-05-10 13:55:00,69.05,69.05,69.02,69.05,4062.0,62.3438,62.3438,62.3167,62.3438,4062.0
2018-05-10 14:00:00,69.05,69.09,69.02,69.08,6011.0,62.3438,62.3799,62.3167,62.3709,6011.0
2018-05-10 14:05:00,69.09,69.21,69.09,69.21,2722.0,62.3799,62.4882,62.3799,62.4882,2722.0
2018-05-10 14:10:00,69.19,69.19,69.15,69.15,3307.0,62.4702,62.4702,62.4341,62.4341,3307.0
2018-05-10 14:15:00,69.14,69.15,69.09,69.13,6888.0,62.425,62.4341,62.3799,62.416,6888.0
2018-05-10 14:20:00,69.14,69.14,69.04,69.06,4655.0,62.425,62.425,62.3348,62.3528,4655.0
2018-05-10 14:25:00,69.06,69.17,69.06,69.16,5250.0,62.3528,62.4521,62.3528,62.4431,5250.0
2018-05-10 14:30:00,69.17,69.17,69.09,69.09,5272.0,62.4521,62.4521,62.3799,62.3799,5272.0
2018-05-10 14:35:00,69.1,69.12,69.03,69.06,11337.0,62.3889,62.407,62.3257,62.3528,11337.0
2018-05-10 14:40:00,69.06,69.12,69.04,69.12,5245.0,62.3528,62.407,62.3348,62.407,5245.0
2018-05-10 14:45:00,69.14,69.31,69.13,69.3,7808.0,62.425,62.5785,62.416,62.5695,7808.0
2018-05-10 14:50:00,69.28,69.29,69.23,69.23,6777.0,62.5515,62.5605,62.5063,62.5063,6777.0
2018-05-10 14:55:00,69.24,69.24,69.19,69.2,7091.0,62.5153,62.5153,62.4702,62.4792,7091.0
2018-05-10 15:00:00,69.23,69.28,69.15,69.18,9370.0,62.5063,62.5515,62.4341,62.4612,9370.0
2018-05-10 15:05:00,69.2,69.29,69.18,69.25,8357.0,62.4792,62.5605,62.4612,62.5244,8357.0
2018-05-10 15:10:00,69.25,69.26,69.19,69.25,5639.0,62.5244,62.5334,62.4702,62.5244,5639.0
2018-05-10 15:15:00,69.27,69.3,69.23,69.27,14750.0,62.5424,62.5695,62.5063,62.5424,14750.0
2018-05-10 15:20:00,69.28,69.29,69.22,69.23,9115.0,62.5515,62.5605,62.4973,62.5063,9115.0
2018-05-10 15:25:00,69.23,69.25,69.19,69.23,10181.0,62.5063,62.5244,62.4702,62.5063,10181.0
2018-05-10 15:30:00,69.23,69.25,69.16,69.25,9749.0,62.5063,62.5244,62.4431,62.5244,9749.0
2018-05-10 15:35:00,69.25,69.29,69.24,69.25,12659.0,62.5244,62.5605,62.5153,62.5244,12659.0
2018-05-10 15:40:00,69.25,69.29,69.23,69.24,15681.0,62.5244,62.5605,62.5063,62.5153,15681.0
2018-05-10 15:45:00,69.22,69.27,69.21,69.27,16237.0,62.4973,62.5424,62.4882,62.5424,16237.0
2018-05-10 15:50:00,69.27,69.32,69.23,69.23,16196.0,62.5424,62.5876,62.5063,62.5063,16196.0
2018-05-10 15:55:00,69.22,69.32,69.21,69.26,43713.0,62.4973,62.5876,62.4882,62.5334,43713.0
2018-05-11 09:30:00,69.17,69.17,68.79,69.15,13665.0,62.4521,62.4521,62.109,62.4341,13665.0
2018-05-11 09:35:00,69.2,69.25,68.99,69.05,4979.0,62.4792,62.5244,62.2896,62.3438,4979.0
2018-05-11 09:40:00,69.12,69.31,69.09,69.22,4137.0,62.407,62.5785,62.3799,62.4973,4137.0
2018-05-11 09:45:00,69.28,69.31,69.17,69.18,2425.0,62.5515,62.5785,62.4521,62.4612,2425.0
2018-05-11 09:50:00,69.2,69.27,69.18,69.25,3900.0,62.4792,62.5424,62.4612,62.5244,3900.0
2018-05-11 09:55:00,69.27,69.28,69.24,69.27,3100.0,62.5424,62.5515,62.5153,62.5424,3100.0
2018-05-11 10:00:00,69.27,69.34,69.25,69.34,3755.0,62.5424,62.6056,62.5244,62.6056,3755.0
2018-05-11 10:05:00,69.38,69.42,69.33,69.42,3176.0,62.6417,62.6779,62.5966,62.6779,3176.0
2018-05-11 10:10:00,69.47,69.52,69.43,69.43,2410.0,62.723,62.7681,62.6869,62.6869,2410.0
2018-05-11 10:15:00,69.41,69.44,69.34,69.34,1276.0,62.6688,62.6959,62.6056,62.6056,1276.0
2018-05-11 10:20:00,69.33,69.37,69.28,69.28,4688.0,62.5966,62.6327,62.5515,62.5515,4688.0
2018-05-11 10:25:00,69.24,69.25,69.2,69.2,3450.0,62.5153,62.5244,62.4792,62.4792,3450.0
2018-05-11 10:30:00,69.21,69.23,69.17,69.23,2600.0,62.4882,62.5063,62.4521,62.5063,2600.0
2018-05-11 10:35:00,69.25,69.27,69.24,69.24,2400.0,62.5244,62.5424,62.5153,62.5153,2400.0
2018-05-11 10:40:00,69.23,69.29,69.19,69.22,4750.0,62.5063,62.5605,62.4702,62.4973,4750.0
2018-05-11 10:45:00,69.22,69.22,69.18,69.19,3807.0,62.4973,62.4973,62.4612,62.4702,3807.0
2018-05-11 10:50:00,69.18,69.22,69.12,69.15,4593.0,62.4612,62.4973,62.407,62.4341,4593.0
2018-05-11 10:55:00,69.14,69.14,69.1,69.13,5100.0,62.425,62.425,62.3889,62.416,5100.0
2018-05-11 11:00:00,69.12,69.13,69.08,69.1,4299.0,62.407,62.416,62.3709,62.3889,4299.0
2018-05-11 11:05:00,69.1,69.13,69.02,69.02,6619.0,62.3889,62.416,62.3167,62.3167,6619.0
2018-05-11 11:10:00,69.03,69.17,69.0,69.17,5496.0,62.3257,62.4521,62.2986,62.4521,5496.0
2018-05-11 11:15:00,69.17,69.17,69.06,69.09,3600.0,62.4521,62.4521,62.3528,62.3799,3600.0
2018-05-11 11:20:00,69.06,69.06,69.02,69.02,5900.0,62.3528,62.3528,62.3167,62.3167,5900.0
2018-05-11 11:25:00,69.03,69.03,68.93,68.93,3986.0,62.3257,62.3257,62.2354,62.2354,3986.0
2018-05-11 11:30:00,68.94,68.96,68.83,68.83,6146.0,62.2445,62.2625,62.1452,62.1452,6146.0
2018-05-11 11:35:00,68.87,68.9,68.8,68.84,4407.0,62.1813,62.2084,62.1181,62.1542,4407.0
2018-05-11 11:40:00,68.83,68.84,68.75,68.79,6697.0,62.1452,62.1542,62.0729,62.109,6697.0
2018-05-11 11:45:00,68.76,68.81,68.76,68.8,7190.0,62.082,62.1271,62.082,62.1181,7190.0
2018-05-11 11:50:00,68.79,68.79,68.69,68.7,5281.0,62.109,62.109,62.0188,62.0278,5281.0
2018-05-11 11:55:00,68.7,68.75,68.69,68.75,3600.0,62.0278,62.0729,62.0188,62.0729,3600.0
2018-05-11 12:00:00,68.74,68.83,68.73,68.82,5332.0,62.0639,62.1452,62.0549,62.1361,5332.0
2018-05-11 12:05:00,68.83,68.83,68.8,68.8,8782.0,62.1452,62.1452,62.1181,62.1181,8782.0
2018-05-11 12:10:00,68.79,68.79,68.74,68.74,5937.0,62.109,62.109,62.0639,62.0639,5937.0
2018-05-11 12:15:00,68.74,68.75,68.69,68.74,7321.0,62.0639,62.0729,62.0188,62.0639,7321.0
2018-05-11 12:20:00,68.75,68.8,68.72,68.8,10034.0,62.0729,62.1181,62.0458,62.1181,10034.0
2018-05-11 12:25:00,68.8,68.83,68.77,68.81,12400.0,62.1181,62.1452,62.091,62.1271,12400.0
2018-05-11 12:30:00,68.81,68.87,68.79,68.84,6643.0,62.1271,62.1813,62.109,62.1542,6643.0
2018-05-11 12:35:00,68.83,68.83,68.78,68.81,4236.0,62.1452,62.1452,62.1,62.1271,4236.0
2018-05-11 12:40:00,68.81,68.85,68.81,68.82,6000.0,62.1271,62.1632,62.1271,62.1361,6000.0
2018-05-11 12:45:00,68.82,68.87,68.82,68.84,2961.0,62.1361,62.1813,62.1361,62.1542,2961.0
2018-05-11 12:50:00,68.85,68.88,68.84,68.87,2940.0,62.1632,62.1903,62.1542,62.1813,2940.0
2018-05-11 12:55:00,68.87,68.92,68.87,68.9,4570.0,62.1813,62.2264,62.1813,62.2084,4570.0
2018-05-11 13:00:00,68.89,68.92,68.88,68.88,3523.0,62.1993,62.2264,62.1903,62.1903,3523.0
2018-05-11 13:05:00,68.88,68.94,68.88,68.92,2150.0,62.1903,62.2445,62.1903,62.2264,2150.0
2018-05-11 13:10:00,68.93,68.95,68.93,68.93,2361.0,62.2354,62.2535,62.2354,62.2354,2361.0
2018-05-11 13:15:00,68.92,68.93,68.87,68.88,4849.0,62.2264,62.2354,62.1813,62.1903,4849.0
2018-05-11 13:20:00,68.89,68.91,68.88,68.9,2000.0,62.1993,62.2174,62.1903,62.2084,2000.0
2018-05-11 13:25:00,68.88,68.9,68.87,68.89,1600.0,62.1903,62.2084,62.1813,62.1993,1600.0
2018-05-11 13:30:00,68.88,68.88,68.81,68.85,5184.0,62.1903,62.1903,62.1271,62.1632,5184.0
2018-05-11 13:35:00,68.84,68.86,68.8,68.84,4850.0,62.1542,62.1722,62.1181,62.1542,4850.0
2018-05-11 13:40:00,68.82,68.82,68.75,68.77,3200.0,62.1361,62.1361,62.0729,62.091,3200.0
2018-05-11 13:45:00,68.76,68.83,68.75,68.78,8691.0,62.082,62.1452,62.0729,62.1,8691.0
2018-05-11 13:50:00,68.79,68.86,68.79,68.83,6272.0,62.109,62.1722,62.109,62.1452,6272.0
2018-05-11 13:55:00,68.84,68.84,68.8,68.8,1300.0,62.1542,62.1542,62.1181,62.1181,1300.0
2018-05-11 14:00:00,68.8,68.82,68.75,68.76,7937.0,62.1181,62.1361,62.0729,62.082,7937.0
2018-05-11 14:05:00,68.77,68.83,68.76,68.78,6056.0,62.091,62.1452,62.082,62.1,6056.0
2018-05-11 14:10:00,68.78,68.78,68.69,68.72,12928.0,62.1,62.1,62.0188,62.0458,12928.0
2018-05-11 14:15:00,68.72,68.84,68.71,68.84,4952.0,62.0458,62.1542,62.0368,62.1542,4952.0
2018-05-11 14:20:00,68.84,68.88,68.79,68.8,5232.0,62.1542,62.1903,62.109,62.1181,5232.0
2018-05-11 14:25:00,68.82,68.84,68.8,68.82,3772.0,62.1361,62.1542,62.1181,62.1361,3772.0
2018-05-11 14:30:00,68.81,68.83,68.78,68.81,10118.0,62.1271,62.1452,62.1,62.1271,10118.0
2018-05-11 14:35:00,68.8,68.84,68.77,68.84,9248.0,62.1181,62.1542,62.091,62.1542,9248.0
2018-05-11 14:40:00,68.85,68.85,68.78,68.8,6688.0,62.1632,62.1632,62.1,62.1181,6688.0
2018-05-11 14:45:00,68.82,68.83,68.77,68.83,4289.0,62.1361,62.1452,62.091,62.1452,4289.0
2018-05-11 14:50:00,68.82,68.83,68.8,68.83,4102.0,62.1361,62.1452,62.1181,62.1452,4102.0
2018-05-11 14:55:00,68.83,68.86,68.77,68.84,6021.0,62.1452,62.1722,62.091,62.1542,6021.0
2018-05-11 15:00:00,68.84,68.88,68.83,68.87,6209.0,62.1542,62.1903,62.1452,62.1813,6209.0
2018-05-11 15:05:00,68.87,68.88,68.84,68.87,5949.0,62.1813,62.1903,62.1542,62.1813,5949.0
2018-05-11 15:10:00,68.87,68.88,68.83,68.84,10968.0,62.1813,62.1903,62.1452,62.1542,10968.0
2018-05-11 15:15:00,68.85,68.85,68.8,68.81,8177.0,62.1632,62.1632,62.1181,62.1271,8177.0
2018-05-11 15:20:00,68.8,68.82,68.75,68.77,10755.0,62.1181,62.1361,62.0729,62.091,10755.0
2018-05-11 15:25:00,68.76,68.79,68.76,68.78,10349.0,62.082,62.109,62.082,62.1,10349.0
2018-05-11 15:30:00,68.78,68.84,68.76,68.8,17561.0,62.1,62.1542,62.082,62.1181,17561.0
2018-05-11 15:35:00,68.81,68.82,68.75,68.76,14277.0,62.1271,62.1361,62.0729,62.082,14277.0
2018-05-11 15:40:00,68.75,68.76,68.7,68.72,22568.0,62.0729,62.082,62.0278,62.0458,22568.0
2018-05-11 15:45:00,68.71,68.73,68.67,68.71,27826.0,62.0368,62.0549,62.0007,62.0368,27826.0
2018-05-11 15:50:00,68.71,68.73,68.64,68.65,28619.0,62.0368,62.0549,61.9736,61.9826,28619.0
2018-05-11 15:55:00,68.64,68.74,68.64,68.73,43588.0,61.9736,62.0639,61.9736,62.0549,43588.0
2018-05-14 09:30:00,68.97,69.17,68.71,69.17,9881.0,62.2716,62.4521,62.0368,62.4521,9881.0
2018-05-14 09:35:00,69.13,69.15,68.93,68.93,6041.0,62.416,62.4341,62.2354,62.2354,6041.0
2018-05-14 09:40:00,68.89,68.96,68.86,68.91,1600.0,62.1993,62.2625,62.1722,62.2174,1600.0
2018-05-14 09:45:00,68.95,69.01,68.89,68.97,2600.0,62.2535,62.3077,62.1993,62.2716,2600.0
2018-05-14 09:50:00,68.98,68.99,68.92,68.96,1200.0,62.2806,62.2896,62.2264,62.2625,1200.0
2018-05-14 09:55:00,69.01,69.07,68.97,69.02,3000.0,62.3077,62.3618,62.2716,62.3167,3000.0
2018-05-14 10:00:00,69.04,69.15,69.0,69.1,9747.0,62.3348,62.4341,62.2986,62.3889,9747.0
2018-05-14 10:05:00,69.09,69.1,69.01,69.01,4200.0,62.3799,62.3889,62.3077,62.3077,4200.0
2018-05-14 10:10:00,68.99,69.03,68.94,69.03,6592.0,62.2896,62.3257,62.2445,62.3257,6592.0
2018-05-14 10:15:00,69.03,69.03,68.88,68.92,10564.0,62.3257,62.3257,62.1903,62.2264,10564.0
2018-05-14 10:20:00,68.9,68.92,68.83,68.85,9739.0,62.2084,62.2264,62.1452,62.1632,9739.0
2018-05-14 10:25:00,68.83,68.85,68.76,68.81,4285.0,62.1452,62.1632,62.082,62.1271,4285.0
2018-05-14 10:30:00,68.82,68.9,68.82,68.9,2061.0,62.1361,62.2084,62.1361,62.2084,2061.0
2018-05-14 10:35:00,68.91,68.93,68.75,68.75,5678.0,62.2174,62.2354,62.0729,62.0729,5678.0
2018-05-14 10:40:00,68.75,68.76,68.64,68.65,8867.0,62.0729,62.082,61.9736,61.9826,8867.0
2018-05-14 10:45:00,68.64,68.64,68.56,68.64,5495.0,61.9736,61.9736,61.9014,61.9736,5495.0
2018-05-14 10:50:00,68.63,68.63,68.5,68.5,2684.0,61.9646,61.9646,61.8472,61.8472,2684.0
2018-05-14 10:55:00,68.49,68.52,68.37,68.37,3646.0,61.8382,61.8653,61.7298,61.7298,3646.0
2018-05-14 11:00:00,68.37,68.4,68.35,68.39,5052.0,61.7298,61.7569,61.7118,61.7479,5052.0
2018-05-14 11:05:00,68.39,68.47,68.38,68.47,4742.0,61.7479,61.8201,61.7389,61.8201,4742.0
2018-05-14 11:10:00,68.51,68.54,68.41,68.41,2659.0,61.8562,61.8833,61.7659,61.7659,2659.0
2018-05-14 11:15:00,68.43,68.45,68.42,68.42,1515.0,61.784,61.8021,61.775,61.775,1515.0
2018-05-14 11:20:00,68.44,68.46,68.37,68.37,4536.0,61.793,61.8111,61.7298,61.7298,4536.0
2018-05-14 11:25:00,68.35,68.38,68.31,68.31,2000.0,61.7118,61.7389,61.6757,61.6757,2000.0
2018-05-14 11:30:00,68.3,68.31,68.24,68.26,3018.0,61.6666,61.6757,61.6125,61.6305,3018.0
2018-05-14 11:35:00,68.23,68.25,68.2,68.22,3110.0,61.6034,61.6215,61.5763,61.5944,3110.0
2018-05-14 11:40:00,68.22,68.24,68.12,68.23,11457.0,61.5944,61.6125,61.5041,61.6034,11457.0
2018-05-14 11:45:00,68.19,68.22,68.17,68.22,2477.0,61.5673,61.5944,61.5493,61.5944,2477.0
2018-05-14 11:50:00,68.23,68.24,68.19,68.19,1100.0,61.6034,61.6125,61.5673,61.5673,1100.0
2018-05-14 11:55:00,68.21,68.21,68.16,68.18,9264.0,61.5854,61.5854,61.5402,61.5583,9264.0
2018-05-14 12:00:00,68.19,68.29,68.18,68.22,3916.0,61.5673,61.6576,61.5583,61.5944,3916.0
2018-05-14 12:05:00,68.17,68.19,68.15,68.15,3301.0,61.5493,61.5673,61.5312,61.5312,3301.0
2018-05-14 12:10:00,68.15,68.17,68.06,68.08,5233.0,61.5312,61.5493,61.4499,61.468,5233.0
2018-05-14 12:15:00,68.08,68.08,67.97,68.06,20016.0,61.468,61.468,61.3687,61.4499,20016.0
2018-05-14 12:20:00,68.03,68.06,68.01,68.06,3006.0,61.4229,61.4499,61.4048,61.4499,3006.0
2018-05-14 12:25:00,68.07,68.07,67.96,68.01,6204.0,61.459,61.459,61.3597,61.4048,6204.0
2018-05-14 12:30:00,68.0,68.05,67.97,67.97,3863.0,61.3958,61.4409,61.3687,61.3687,3863.0
2018-05-14 12:35:00,67.96,67.96,67.93,67.93,3501.0,61.3597,61.3597,61.3326,61.3326,3501.0
2018-05-14 12:40:00,67.92,67.92,67.85,67.88,5600.0,61.3235,61.3235,61.2603,61.2874,5600.0
2018-05-14 12:45:00,67.89,67.92,67.87,67.87,3770.0,61.2964,61.3235,61.2784,61.2784,3770.0
2018-05-14 12:50:00,67.89,67.91,67.84,67.84,5257.0,61.2964,61.3145,61.2513,61.2513,5257.0
2018-05-14 12:55:00,67.84,67.87,67.82,67.83,6278.0,61.2513,61.2784,61.2332,61.2423,6278.0
2018-05-14 13:00:00,67.85,67.85,67.79,67.81,4555.0,61.2603,61.2603,61.2062,61.2242,4555.0
2018-05-14 13:05:00,67.82,67.91,67.82,67.9,3035.0,61.2332,61.3145,61.2332,61.3055,3035.0
2018-05-14 13:10:00,67.89,67.9,67.85,67.86,3014.0,61.2964,61.3055,61.2603,61.2694,3014.0
2018-05-14 13:15:00,67.86,67.86,67.78,67.78,10700.0,61.2694,61.2694,61.1971,61.1971,10700.0
2018-05-14 13:20:00,67.76,67.84,67.75,67.82,3787.0,61.1791,61.2513,61.17,61.2332,3787.0
2018-05-14 13:25:00,67.84,67.88,67.83,67.85,3206.0,61.2513,61.2874,61.2423,61.2603,3206.0
2018-05-14 13:30:00,67.84,67.92,67.81,67.92,3300.0,61.2513,61.3235,61.2242,61.3235,3300.0
2018-05-14 13:35:00,67.9,67.95,67.88,67.95,2000.0,61.3055,61.3506,61.2874,61.3506,2000.0
2018-05-14 13:40:00,67.94,67.98,67.93,67.97,3601.0,61.3416,61.3777,61.3326,61.3687,3601.0
2018-05-14 13:45:00,67.97,67.97,67.89,67.91,4600.0,61.3687,61.3687,61.2964,61.3145,4600.0
2018-05-14 13:50:00,67.92,67.92,67.85,67.85,2350.0,61.3235,61.3235,61.2603,61.2603,2350.0
2018-05-14 13:55:00,67.87,67.88,67.84,67.86,3759.0,61.2784,61.2874,61.2513,61.2694,3759.0
2018-05-14 14:00:00,67.87,67.87,67.83,67.83,2110.0,61.2784,61.2784,61.2423,61.2423,2110.0
2018-05-14 14:05:00,67.82,67.83,67.76,67.78,3581.0,61.2332,61.2423,61.1791,61.1971,3581.0
2018-05-14 14:10:00,67.8,67.83,67.77,67.81,2705.0,61.2152,61.2423,61.1881,61.2242,2705.0
2018-05-14 14:15:00,67.79,67.8,67.77,67.8,1051.0,61.2062,61.2152,61.1881,61.2152,1051.0
2018-05-14 14:20:00,67.8,67.85,67.79,67.85,5051.0,61.2152,61.2603,61.2062,61.2603,5051.0
2018-05-14 14:25:00,67.87,67.91,67.87,67.9,1900.0,61.2784,61.3145,61.2784,61.3055,1900.0
2018-05-14 14:30:00,67.88,67.96,67.88,67.94,3093.0,61.2874,61.3597,61.2874,61.3416,3093.0
2018-05-14 14:35:00,67.95,67.99,67.9,67.91,8362.0,61.3506,61.3867,61.3055,61.3145,8362.0
2018-05-14 14:40:00,67.9,67.9,67.86,67.86,4036.0,61.3055,61.3055,61.2694,61.2694,4036.0
2018-05-14 14:45:00,67.86,67.87,67.77,67.78,5667.0,61.2694,61.2784,61.1881,61.1971,5667.0
2018-05-14 14:50:00,67.78,67.82,67.75,67.81,6700.0,61.1971,61.2332,61.17,61.2242,6700.0
2018-05-14 14:55:00,67.8,67.82,67.72,67.72,7908.0,61.2152,61.2332,61.143,61.143,7908.0
2018-05-14 15:00:00,67.74,67.75,67.68,67.69,11269.0,61.161,61.17,61.1068,61.1159,11269.0
2018-05-14 15:05:00,67.68,67.72,67.67,67.72,8936.0,61.1068,61.143,61.0978,61.143,8936.0
2018-05-14 15:10:00,67.73,67.77,67.72,67.75,19127.0,61.152,61.1881,61.143,61.17,19127.0
2018-05-14 15:15:00,67.73,67.75,67.67,67.68,11117.0,61.152,61.17,61.0978,61.1068,11117.0
2018-05-14 15:20:00,67.68,67.76,67.68,67.73,11224.0,61.1068,61.1791,61.1068,61.152,11224.0
2018-05-14 15:25:00,67.73,67.73,67.64,67.65,13161.0,61.152,61.152,61.0707,61.0798,13161.0
2018-05-14 15:30:00,67.65,67.67,67.59,67.59,18879.0,61.0798,61.0978,61.0256,61.0256,18879.0
2018-05-14 15:35:00,67.59,67.67,67.59,67.65,18861.0,61.0256,61.0978,61.0256,61.0798,18861.0
2018-05-14 15:40:00,67.63,67.63,67.53,67.54,22042.0,61.0617,61.0617,60.9714,60.9804,22042.0
2018-05-14 15:45:00,67.52,67.55,67.51,67.54,30284.0,60.9624,60.9895,60.9534,60.9804,30284.0
2018-05-14 15:50:00,67.53,67.56,67.51,67.53,32518.0,60.9714,60.9985,60.9534,60.9714,32518.0
2018-05-14 15:55:00,67.53,67.59,67.52,67.57,75044.0,60.9714,61.0256,60.9624,61.0075,75044.0
2018-05-15 09:30:00,67.23,67.51,67.2,67.47,15376.0,60.7005,60.9534,60.6735,60.9172,15376.0
2018-05-15 09:35:00,67.49,67.74,67.49,67.62,8976.0,60.9353,61.161,60.9353,61.0527,8976.0
2018-05-15 09:40:00,67.65,67.76,67.55,67.76,10676.0,61.0798,61.1791,60.9895,61.1791,10676.0
2018-05-15 09:45:00,67.74,67.76,67.62,67.65,6472.0,61.161,61.1791,61.0527,61.0798,6472.0
2018-05-15 09:50:00,67.64,67.66,67.53,67.53,8150.0,61.0707,61.0888,60.9714,60.9714,8150.0
2018-05-15 09:55:00,67.51,67.58,67.38,67.38,12311.0,60.9534,61.0166,60.836,60.836,12311.0
2018-05-15 10:00:00,67.4,67.6,67.38,67.6,10873.0,60.854,61.0346,60.836,61.0346,10873.0
2018-05-15 10:05:00,67.59,67.63,67.39,67.39,7261.0,61.0256,61.0617,60.845,60.845,7261.0
2018-05-15 10:10:00,67.38,67.39,67.28,67.35,5395.0,60.836,60.845,60.7457,60.8089,5395.0
2018-05-15 10:15:00,67.35,67.35,67.2,67.27,4906.0,60.8089,60.8089,60.6735,60.7367,4906.0
2018-05-15 10:20:00,67.29,67.33,67.24,67.24,3820.0,60.7547,60.7908,60.7096,60.7096,3820.0
2018-05-15 10:25:00,67.28,67.31,67.24,67.25,4734.0,60.7457,60.7728,60.7096,60.7186,4734.0
2018-05-15 10:30:00,67.21,67.31,67.17,67.24,2407.0,60.6825,60.7728,60.6464,60.7096,2407.0
2018-05-15 10:35:00,67.27,67.36,67.27,67.33,4301.0,60.7367,60.8179,60.7367,60.7908,4301.0
2018-05-15 10:40:00,67.34,67.37,67.23,67.24,5727.0,60.7999,60.827,60.7005,60.7096,5727.0
2018-05-15 10:45:00,67.24,67.27,67.2,67.24,3001.0,60.7096,60.7367,60.6735,60.7096,3001.0
2018-05-15 10:50:00,67.22,67.22,67.16,67.18,2500.0,60.6915,60.6915,60.6373,60.6554,2500.0
2018-05-15 10:55:00,67.17,67.19,67.1,67.18,3560.0,60.6464,60.6644,60.5832,60.6554,3560.0
2018-05-15 11:00:00,67.17,67.28,67.17,67.18,2707.0,60.6464,60.7457,60.6464,60.6554,2707.0
2018-05-15 11:05:00,67.23,67.31,67.14,67.28,11656.0,60.7005,60.7728,60.6193,60.7457,11656.0
2018-05-15 11:10:00,67.28,67.33,67.27,67.28,3248.0,60.7457,60.7908,60.7367,60.7457,3248.0
2018-05-15 11:15:00,67.29,67.32,67.28,67.28,2824.0,60.7547,60.7818,60.7457,60.7457,2824.0
2018-05-15 11:20:00,67.29,67.29,67.24,67.24,2771.0,60.7547,60.7547,60.7096,60.7096,2771.0
2018-05-15 11:25:00,67.24,67.32,67.24,67.27,3611.0,60.7096,60.7818,60.7096,60.7367,3611.0
2018-05-15 11:30:00,67.3,67.32,67.24,67.24,2585.0,60.7638,60.7818,60.7096,60.7096,2585.0
2018-05-15 11:35:00,67.24,67.24,67.19,67.23,2700.0,60.7096,60.7096,60.6644,60.7005,2700.0
2018-05-15 11:40:00,67.22,67.3,67.22,67.27,4245.0,60.6915,60.7638,60.6915,60.7367,4245.0
2018-05-15 11:45:00,67.27,67.33,67.25,67.31,6617.0,60.7367,60.7908,60.7186,60.7728,6617.0
2018-05-15 11:50:00,67.31,67.32,67.24,67.3,3956.0,60.7728,60.7818,60.7096,60.7638,3956.0
2018-05-15 11:55:00,67.28,67.29,67.14,67.14,8728.0,60.7457,60.7547,60.6193,60.6193,8728.0
2018-05-15 12:00:00,67.14,67.17,67.04,67.04,2818.0,60.6193,60.6464,60.529,60.529,2818.0
2018-05-15 12:05:00,67.04,67.08,67.01,67.04,7820.0,60.529,60.5651,60.5019,60.529,7820.0
2018-05-15 12:10:00,67.03,67.09,67.03,67.05,2300.0,60.52,60.5741,60.52,60.538,2300.0
2018-05-15 12:15:00,67.08,67.11,67.04,67.04,4708.0,60.5651,60.5922,60.529,60.529,4708.0
2018-05-15 12:20:00,67.06,67.08,67.03,67.03,1900.0,60.5471,60.5651,60.52,60.52,1900.0
2018-05-15 12:25:00,67.03,67.07,67.03,67.06,3868.0,60.52,60.5561,60.52,60.5471,3868.0
2018-05-15 12:30:00,67.06,67.1,67.04,67.07,4100.0,60.5471,60.5832,60.529,60.5561,4100.0
2018-05-15 12:35:00,67.05,67.08,67.05,67.06,1800.0,60.538,60.5651,60.538,60.5471,1800.0
2018-05-15 12:40:00,67.08,67.08,67.04,67.06,10305.0,60.5651,60.5651,60.529,60.5471,10305.0
2018-05-15 12:45:00,67.1,67.17,67.09,67.15,4357.0,60.5832,60.6464,60.5741,60.6283,4357.0
2018-05-15 12:50:00,67.15,67.17,67.12,67.17,3801.0,60.6283,60.6464,60.6012,60.6464,3801.0
2018-05-15 12:55:00,67.18,67.25,67.18,67.19,4715.0,60.6554,60.7186,60.6554,60.6644,4715.0
2018-05-15 13:00:00,67.17,67.21,67.14,67.18,6036.0,60.6464,60.6825,60.6193,60.6554,6036.0
2018-05-15 13:05:00,67.14,67.17,67.14,67.14,1600.0,60.6193,60.6464,60.6193,60.6193,1600.0
2018-05-15 13:10:00,67.14,67.2,67.14,67.19,2200.0,60.6193,60.6735,60.6193,60.6644,2200.0
2018-05-15 13:15:00,67.17,67.17,67.13,67.14,3413.0,60.6464,60.6464,60.6103,60.6193,3413.0
2018-05-15 13:20:00,67.14,67.17,67.08,67.08,3915.0,60.6193,60.6464,60.5651,60.5651,3915.0
2018-05-15 13:25:00,67.08,67.12,67.07,67.07,2300.0,60.5651,60.6012,60.5561,60.5561,2300.0
2018-05-15 13:30:00,67.07,67.11,67.02,67.07,7335.0,60.5561,60.5922,60.5109,60.5561,7335.0
2018-05-15 13:35:00,67.07,67.09,67.02,67.02,2300.0,60.5561,60.5741,60.5109,60.5109,2300.0
2018-05-15 13:40:00,67.01,67.05,67.0,67.0,10604.0,60.5019,60.538,60.4929,60.4929,10604.0
2018-05-15 13:45:00,67.02,67.05,66.98,67.04,3933.0,60.5109,60.538,60.4748,60.529,3933.0
2018-05-15 13:50:00,67.04,67.07,67.01,67.05,4021.0,60.529,60.5561,60.5019,60.538,4021.0
2018-05-15 13:55:00,67.03,67.03,66.93,66.94,3947.0,60.52,60.52,60.4297,60.4387,3947.0
2018-05-15 14:00:00,66.94,67.0,66.92,67.0,3988.0,60.4387,60.4929,60.4207,60.4929,3988.0
2018-05-15 14:05:00,67.01,67.01,66.97,66.98,1934.0,60.5019,60.5019,60.4658,60.4748,1934.0
2018-05-15 14:10:00,66.98,67.03,66.98,67.02,2824.0,60.4748,60.52,60.4748,60.5109,2824.0
2018-05-15 14:15:00,67.02,67.06,66.98,67.04,4805.0,60.5109,60.5471,60.4748,60.529,4805.0
2018-05-15 14:20:00,67.04,67.06,66.99,66.99,4391.0,60.529,60.5471,60.4839,60.4839,4391.0
2018-05-15 14:25:00,67.0,67.08,66.95,67.05,7266.0,60.4929,60.5651,60.4477,60.538,7266.0
2018-05-15 14:30:00,67.05,67.13,67.04,67.1,3900.0,60.538,60.6103,60.529,60.5832,3900.0
2018-05-15 14:35:00,67.13,67.14,67.03,67.06,5499.0,60.6103,60.6193,60.52,60.5471,5499.0
2018-05-15 14:40:00,67.06,67.08,67.04,67.06,2401.0,60.5471,60.5651,60.529,60.5471,2401.0
2018-05-15 14:45:00,67.06,67.06,66.92,66.92,6159.0,60.5471,60.5471,60.4207,60.4207,6159.0
2018-05-15 14:50:00,66.96,66.97,66.93,66.95,4752.0,60.4568,60.4658,60.4297,60.4477,4752.0
2018-05-15 14:55:00,66.94,66.96,66.9,66.92,3810.0,60.4387,60.4568,60.4026,60.4207,3810.0
2018-05-15 15:00:00,66.95,66.95,66.9,66.94,3724.0,60.4477,60.4477,60.4026,60.4387,3724.0
2018-05-15 15:05:00,66.94,66.97,66.88,66.89,6294.0,60.4387,60.4658,60.3845,60.3936,6294.0
2018-05-15 15:10:00,66.89,66.9,66.81,66.85,7084.0,60.3936,60.4026,60.3213,60.3575,7084.0
2018-05-15 15:15:00,66.86,66.92,66.85,66.9,9094.0,60.3665,60.4207,60.3575,60.4026,9094.0
2018-05-15 15:20:00,66.91,66.94,66.89,66.89,36555.0,60.4116,60.4387,60.3936,60.3936,36555.0
2018-05-15 15:25:00,66.89,66.9,66.82,66.86,7301.0,60.3936,60.4026,60.3304,60.3665,7301.0
2018-05-15 15:30:00,66.85,66.88,66.81,66.84,16819.0,60.3575,60.3845,60.3213,60.3484,16819.0
2018-05-15 15:35:00,66.85,66.89,66.8,66.82,11020.0,60.3575,60.3936,60.3123,60.3304,11020.0
2018-05-15 15:40:00,66.81,66.81,66.75,66.76,18396.0,60.3213,60.3213,60.2672,60.2762,18396.0
2018-05-15 15:45:00,66.74,66.76,66.7,66.71,33227.0,60.2581,60.2762,60.222,60.2311,33227.0
2018-05-15 15:50:00,66.71,66.83,66.71,66.74,30379.0,60.2311,60.3394,60.2311,60.2581,30379.0
2018-05-15 15:55:00,66.76,66.88,66.75,66.87,43182.0,60.2762,60.3845,60.2672,60.3755,43182.0
2018-05-16 09:30:00,66.9,67.17,66.9,66.99,12613.0,60.4026,60.6464,60.4026,60.4839,12613.0
2018-05-16 09:35:00,67.03,67.05,66.9,66.96,3672.0,60.52,60.538,60.4026,60.4568,3672.0
2018-05-16 09:40:00,67.0,67.1,67.0,67.08,4329.0,60.4929,60.5832,60.4929,60.5651,4329.0
2018-05-16 09:45:00,67.07,67.11,66.98,67.02,4089.0,60.5561,60.5922,60.4748,60.5109,4089.0
2018-05-16 09:50:00,67.03,67.08,66.99,67.08,4400.0,60.52,60.5651,60.4839,60.5651,4400.0
2018-05-16 09:55:00,67.08,67.12,67.03,67.11,5257.0,60.5651,60.6012,60.52,60.5922,5257.0
2018-05-16 10:00:00,67.11,67.16,67.06,67.16,6246.0,60.5922,60.6373,60.5471,60.6373,6246.0
2018-05-16 10:05:00,67.2,67.2,67.06,67.06,7240.0,60.6735,60.6735,60.5471,60.5471,7240.0
2018-05-16 10:10:00,67.04,67.12,66.98,67.09,4473.0,60.529,60.6012,60.4748,60.5741,4473.0
2018-05-16 10:15:00,67.1,67.21,67.07,67.21,11868.0,60.5832,60.6825,60.5561,60.6825,11868.0
2018-05-16 10:20:00,67.21,67.21,67.13,67.15,5548.0,60.6825,60.6825,60.6103,60.6283,5548.0
2018-05-16 10:25:00,67.15,67.19,67.06,67.06,7446.0,60.6283,60.6644,60.5471,60.5471,7446.0
2018-05-16 10:30:00,67.06,67.18,67.03,67.18,4753.0,60.5471,60.6554,60.52,60.6554,4753.0
2018-05-16 10:35:00,67.19,67.19,67.01,67.02,4303.0,60.6644,60.6644,60.5019,60.5109,4303.0
2018-05-16 10:40:00,67.03,67.08,67.03,67.07,3842.0,60.52,60.5651,60.52,60.5561,3842.0
2018-05-16 10:45:00,67.05,67.09,67.01,67.09,3628.0,60.538,60.5741,60.5019,60.5741,3628.0
2018-05-16 10:50:00,67.07,67.1,66.98,66.98,4328.0,60.5561,60.5832,60.4748,60.4748,4328.0
2018-05-16 10:55:00,66.98,66.99,66.93,66.94,4642.0,60.4748,60.4839,60.4297,60.4387,4642.0
2018-05-16 11:00:00,66.94,66.94,66.82,66.85,6700.0,60.4387,60.4387,60.3304,60.3575,6700.0
2018-05-16 11:05:00,66.85,66.85,66.72,66.74,4280.0,60.3575,60.3575,60.2401,60.2581,4280.0
2018-05-16 11:10:00,66.75,66.79,66.72,66.74,2150.0,60.2672,60.3033,60.2401,60.2581,2150.0
2018-05-16 11:15:00,66.73,66.77,66.7,66.7,11666.0,60.2491,60.2852,60.222,60.222,11666.0
2018-05-16 11:20:00,66.7,66.84,66.7,66.74,6126.0,60.222,60.3484,60.222,60.2581,6126.0
2018-05-16 11:25:00,66.73,66.75,66.69,66.75,2000.0,60.2491,60.2672,60.213,60.2672,2000.0
2018-05-16 11:30:00,66.74,66.75,66.7,66.74,4209.0,60.2581,60.2672,60.222,60.2581,4209.0
2018-05-16 11:35:00,66.76,66.84,66.76,66.83,2100.0,60.2762,60.3484,60.2762,60.3394,2100.0
2018-05-16 11:40:00,66.82,66.84,66.79,66.79,3246.0,60.3304,60.3484,60.3033,60.3033,3246.0
2018-05-16 11:45:00,66.76,66.79,66.73,66.78,3700.0,60.2762,60.3033,60.2491,60.2943,3700.0
2018-05-16 11:50:00,66.78,66.82,66.78,66.8,2687.0,60.2943,60.3304,60.2943,60.3123,2687.0
2018-05-16 11:55:00,66.8,66.81,66.76,66.8,3600.0,60.3123,60.3213,60.2762,60.3123,3600.0
2018-05-16 12:00:00,66.83,66.85,66.81,66.83,3532.0,60.3394,60.3575,60.3213,60.3394,3532.0
2018-05-16 12:05:00,66.84,66.95,66.84,66.88,2900.0,60.3484,60.4477,60.3484,60.3845,2900.0
2018-05-16 12:10:00,66.88,66.92,66.88,66.91,1700.0,60.3845,60.4207,60.3845,60.4116,1700.0
2018-05-16 12:15:00,66.91,66.94,66.89,66.94,2900.0,60.4116,60.4387,60.3936,60.4387,2900.0
2018-05-16 12:20:00,66.95,66.96,66.92,66.95,4000.0,60.4477,60.4568,60.4207,60.4477,4000.0
2018-05-16 12:25:00,66.98,67.02,66.98,66.99,3350.0,60.4748,60.5109,60.4748,60.4839,3350.0
2018-05-16 12:30:00,67.02,67.12,67.02,67.05,9128.0,60.5109,60.6012,60.5109,60.538,9128.0
2018-05-16 12:35:00,67.09,67.15,67.07,67.15,3750.0,60.5741,60.6283,60.5561,60.6283,3750.0
2018-05-16 12:40:00,67.14,67.15,67.1,67.1,3350.0,60.6193,60.6283,60.5832,60.5832,3350.0
2018-05-16 12:45:00,67.12,67.13,67.08,67.11,2100.0,60.6012,60.6103,60.5651,60.5922,2100.0
2018-05-16 12:50:00,67.1,67.11,67.09,67.1,2506.0,60.5832,60.5922,60.5741,60.5832,2506.0
2018-05-16 12:55:00,67.1,67.11,67.07,67.08,3541.0,60.5832,60.5922,60.5561,60.5651,3541.0
2018-05-16 13:00:00,67.08,67.12,67.08,67.09,4515.0,60.5651,60.6012,60.5651,60.5741,4515.0
2018-05-16 13:05:00,67.07,67.1,67.06,67.08,2236.0,60.5561,60.5832,60.5471,60.5651,2236.0
2018-05-16 13:10:00,67.09,67.09,67.03,67.06,3228.0,60.5741,60.5741,60.52,60.5471,3228.0
2018-05-16 13:15:00,67.06,67.07,67.03,67.03,3584.0,60.5471,60.5561,60.52,60.52,3584.0
2018-05-16 13:20:00,67.02,67.05,66.98,66.98,4293.0,60.5109,60.538,60.4748,60.4748,4293.0
2018-05-16 13:25:00,66.99,66.99,66.96,66.96,2882.0,60.4839,60.4839,60.4568,60.4568,2882.0
2018-05-16 13:30:00,66.97,67.04,66.96,67.02,2838.0,60.4658,60.529,60.4568,60.5109,2838.0
2018-05-16 13:35:00,67.0,67.01,66.95,66.96,3200.0,60.4929,60.5019,60.4477,60.4568,3200.0
2018-05-16 13:40:00,66.98,67.02,66.97,66.98,5732.0,60.4748,60.5109,60.4658,60.4748,5732.0
2018-05-16 13:45:00,66.98,66.98,66.95,66.95,2930.0,60.4748,60.4748,60.4477,60.4477,2930.0
2018-05-16 13:50:00,66.95,66.95,66.89,66.91,3433.0,60.4477,60.4477,60.3936,60.4116,3433.0
2018-05-16 13:55:00,66.91,66.94,66.91,66.93,2000.0,60.4116,60.4387,60.4116,60.4297,2000.0
2018-05-16 14:00:00,66.93,66.98,66.89,66.94,5308.0,60.4297,60.4748,60.3936,60.4387,5308.0
2018-05-16 14:05:00,66.96,66.99,66.95,66.97,3278.0,60.4568,60.4839,60.4477,60.4658,3278.0
2018-05-16 14:10:00,66.97,66.99,66.93,66.94,3726.0,60.4658,60.4839,60.4297,60.4387,3726.0
2018-05-16 14:15:00,66.93,66.95,66.9,66.94,4177.0,60.4297,60.4477,60.4026,60.4387,4177.0
2018-05-16 14:20:00,66.94,66.94,66.88,66.9,4409.0,60.4387,60.4387,60.3845,60.4026,4409.0
2018-05-16 14:25:00,66.89,66.95,66.89,66.92,3129.0,60.3936,60.4477,60.3936,60.4207,3129.0
2018-05-16 14:30:00,66.93,66.94,66.86,66.86,4604.0,60.4297,60.4387,60.3665,60.3665,4604.0
2018-05-16 14:35:00,66.88,66.91,66.88,66.89,4742.0,60.3845,60.4116,60.3845,60.3936,4742.0
2018-05-16 14:40:00,66.88,66.88,66.88,66.88,2196.0,60.3845,60.3845,60.3845,60.3845,2196.0
2018-05-16 14:45:00,66.87,66.88,66.85,66.87,4152.0,60.3755,60.3845,60.3575,60.3755,4152.0
2018-05-16 14:50:00,66.87,66.87,66.84,66.86,3250.0,60.3755,60.3755,60.3484,60.3665,3250.0
2018-05-16 14:55:00,66.86,66.87,66.85,66.86,4360.0,60.3665,60.3755,60.3575,60.3665,4360.0
2018-05-16 15:00:00,66.85,66.85,66.77,66.79,6361.0,60.3575,60.3575,60.2852,60.3033,6361.0
2018-05-16 15:05:00,66.79,66.81,66.76,66.78,6328.0,60.3033,60.3213,60.2762,60.2943,6328.0
2018-05-16 15:10:00,66.77,66.77,66.73,66.75,8163.0,60.2852,60.2852,60.2491,60.2672,8163.0
2018-05-16 15:15:00,66.75,66.77,66.73,66.75,7395.0,60.2672,60.2852,60.2491,60.2672,7395.0
2018-05-16 15:20:00,66.75,66.77,66.74,66.75,5313.0,60.2672,60.2852,60.2581,60.2672,5313.0
2018-05-16 15:25:00,66.76,66.76,66.72,66.73,10026.0,60.2762,60.2762,60.2401,60.2491,10026.0
2018-05-16 15:30:00,66.73,66.73,66.67,66.67,11019.0,60.2491,60.2491,60.1949,60.1949,11019.0
2018-05-16 15:35:00,66.67,66.69,66.62,66.69,17099.0,60.1949,60.213,60.1498,60.213,17099.0
2018-05-16 15:40:00,66.69,66.71,66.64,66.65,10404.0,60.213,60.2311,60.1678,60.1769,10404.0
2018-05-16 15:45:00,66.64,66.64,66.53,66.53,27814.0,60.1678,60.1678,60.0685,60.0685,27814.0
2018-05-16 15:50:00,66.54,66.61,66.54,66.59,30597.0,60.0776,60.1408,60.0776,60.1227,30597.0
2018-05-16 15:55:00,66.6,66.63,66.56,66.63,43881.0,60.1317,60.1588,60.0956,60.1588,43881.0
2018-05-17 09:30:00,66.47,66.61,66.29,66.29,15140.0,60.0144,60.1408,59.8518,59.8518,15140.0
2018-05-17 09:35:00,66.34,66.46,66.25,66.37,10108.0,59.897,60.0053,59.8157,59.9241,10108.0
2018-05-17 09:40:00,66.35,66.48,66.22,66.45,3270.0,59.906,60.0234,59.7886,59.9963,3270.0
2018-05-17 09:45:00,66.45,66.48,66.42,66.47,3445.0,59.9963,60.0234,59.9692,60.0144,3445.0
2018-05-17 09:50:00,66.48,66.54,66.45,66.48,2400.0,60.0234,60.0776,59.9963,60.0234,2400.0
2018-05-17 09:55:00,66.51,66.54,66.49,66.5,1400.0,60.0505,60.0776,60.0324,60.0414,1400.0
2018-05-17 10:00:00,66.51,66.59,66.48,66.55,6892.0,60.0505,60.1227,60.0234,60.0866,6892.0
2018-05-17 10:05:00,66.56,66.67,66.55,66.61,5006.0,60.0956,60.1949,60.0866,60.1408,5006.0
2018-05-17 10:10:00,66.62,66.62,66.59,66.59,1319.0,60.1498,60.1498,60.1227,60.1227,1319.0
2018-05-17 10:15:00,66.61,66.62,66.48,66.48,16499.0,60.1408,60.1498,60.0234,60.0234,16499.0
2018-05-17 10:20:00,66.52,66.72,66.51,66.72,38386.0,60.0595,60.2401,60.0505,60.2401,38386.0
2018-05-17 10:25:00,66.69,66.74,66.65,66.74,26871.0,60.213,60.2581,60.1769,60.2581,26871.0
2018-05-17 10:30:00,66.72,66.85,66.71,66.79,8506.0,60.2401,60.3575,60.2311,60.3033,8506.0
2018-05-17 10:35:00,66.81,66.87,66.8,66.8,6200.0,60.3213,60.3755,60.3123,60.3123,6200.0
2018-05-17 10:40:00,66.81,66.88,66.79,66.85,6500.0,60.3213,60.3845,60.3033,60.3575,6500.0
2018-05-17 10:45:00,66.85,66.87,66.78,66.83,9500.0,60.3575,60.3755,60.2943,60.3394,9500.0
2018-05-17 10:50:00,66.86,66.86,66.77,66.8,2998.0,60.3665,60.3665,60.2852,60.3123,2998.0
2018-05-17 10:55:00,66.79,66.82,66.76,66.82,5508.0,60.3033,60.3304,60.2762,60.3304,5508.0
2018-05-17 11:00:00,66.8,66.83,66.75,66.76,16448.0,60.3123,60.3394,60.2672,60.2762,16448.0
2018-05-17 11:05:00,66.78,66.8,66.72,66.74,3000.0,60.2943,60.3123,60.2401,60.2581,3000.0
2018-05-17 11:10:00,66.72,66.78,66.71,66.78,4372.0,60.2401,60.2943,60.2311,60.2943,4372.0
2018-05-17 11:15:00,66.79,66.8,66.72,66.73,3700.0,60.3033,60.3123,60.2401,60.2491,3700.0
2018-05-17 11:20:00,66.74,66.78,66.7,66.78,2840.0,60.2581,60.2943,60.222,60.2943,2840.0
2018-05-17 11:25:00,66.81,66.81,66.77,66.79,5560.0,60.3213,60.3213,60.2852,60.3033,5560.0
2018-05-17 11:30:00,66.8,66.8,66.74,66.77,3977.0,60.3123,60.3123,60.2581,60.2852,3977.0
2018-05-17 11:35:00,66.81,66.83,66.79,66.8,11401.0,60.3213,60.3394,60.3033,60.3123,11401.0
2018-05-17 11:40:00,66.83,66.89,66.8,66.89,3661.0,60.3394,60.3936,60.3123,60.3936,3661.0
2018-05-17 11:45:00,66.92,66.95,66.91,66.93,2500.0,60.4207,60.4477,60.4116,60.4297,2500.0
2018-05-17 11:50:00,66.91,66.91,66.84,66.84,2626.0,60.4116,60.4116,60.3484,60.3484,2626.0
2018-05-17 11:55:00,66.86,66.9,66.86,66.9,1600.0,60.3665,60.4026,60.3665,60.4026,1600.0
2018-05-17 12:00:00,66.91,66.93,66.9,66.9,2361.0,60.4116,60.4297,60.4026,60.4026,2361.0
2018-05-17 12:05:00,66.89,66.9,66.85,66.89,1772.0,60.3936,60.4026,60.3575,60.3936,1772.0
2018-05-17 12:10:00,66.86,66.89,66.86,66.87,2200.0,60.3665,60.3936,60.3665,60.3755,2200.0
2018-05-17 12:15:00,66.85,66.88,66.85,66.87,5070.0,60.3575,60.3845,60.3575,60.3755,5070.0
2018-05-17 12:20:00,66.87,66.88,66.86,66.86,5249.0,60.3755,60.3845,60.3665,60.3665,5249.0
2018-05-17 12:25:00,66.86,66.86,66.82,66.84,3184.0,60.3665,60.3665,60.3304,60.3484,3184.0
2018-05-17 12:30:00,66.84,66.85,66.81,66.82,2268.0,60.3484,60.3575,60.3213,60.3304,2268.0
2018-05-17 12:35:00,66.82,66.84,66.8,66.8,4406.0,60.3304,60.3484,60.3123,60.3123,4406.0
2018-05-17 12:40:00,66.79,66.81,66.7,66.8,6047.0,60.3033,60.3213,60.222,60.3123,6047.0
2018-05-17 12:45:00,66.8,66.8,66.77,66.78,1600.0,60.3123,60.3123,60.2852,60.2943,1600.0
2018-05-17 12:50:00,66.79,66.84,66.78,66.84,1892.0,60.3033,60.3484,60.2943,60.3484,1892.0
2018-05-17 12:55:00,66.83,66.89,66.83,66.88,14850.0,60.3394,60.3936,60.3394,60.3845,14850.0
2018-05-17 13:00:00,66.86,66.86,66.82,66.85,2600.0,60.3665,60.3665,60.3304,60.3575,2600.0
2018-05-17 13:05:00,66.84,66.86,66.84,66.86,508.0,60.3484,60.3665,60.3484,60.3665,508.0
2018-05-17 13:10:00,66.84,66.85,66.79,66.82,3148.0,60.3484,60.3575,60.3033,60.3304,3148.0
2018-05-17 13:15:00,66.86,66.87,66.81,66.87,900.0,60.3665,60.3755,60.3213,60.3755,900.0
2018-05-17 13:20:00,66.87,66.92,66.86,66.87,4900.0,60.3755,60.4207,60.3665,60.3755,4900.0
2018-05-17 13:25:00,66.88,66.88,66.79,66.79,2306.0,60.3845,60.3845,60.3033,60.3033,2306.0
2018-05-17 13:30:00,66.82,66.85,66.82,66.83,2017.0,60.3304,60.3575,60.3304,60.3394,2017.0
2018-05-17 13:35:00,66.82,66.83,66.8,66.82,1200.0,60.3304,60.3394,60.3123,60.3304,1200.0
2018-05-17 13:40:00,66.84,66.85,66.81,66.83,3001.0,60.3484,60.3575,60.3213,60.3394,3001.0
2018-05-17 13:45:00,66.82,66.82,66.79,66.82,1700.0,60.3304,60.3304,60.3033,60.3304,1700.0
2018-05-17 13:50:00,66.82,66.89,66.77,66.78,11600.0,60.3304,60.3936,60.2852,60.2943,11600.0
2018-05-17 13:55:00,66.78,66.8,66.71,66.79,2941.0,60.2943,60.3123,60.2311,60.3033,2941.0
2018-05-17 14:00:00,66.8,66.83,66.73,66.78,2983.0,60.3123,60.3394,60.2491,60.2943,2983.0
2018-05-17 14:05:00,66.74,66.79,66.74,66.76,1202.0,60.2581,60.3033,60.2581,60.2762,1202.0
2018-05-17 14:10:00,66.76,66.84,66.76,66.81,1395.0,60.2762,60.3484,60.2762,60.3213,1395.0
2018-05-17 14:15:00,66.82,66.87,66.81,66.87,2414.0,60.3304,60.3755,60.3213,60.3755,2414.0
2018-05-17 14:20:00,66.87,66.89,66.85,66.85,1888.0,60.3755,60.3936,60.3575,60.3575,1888.0
2018-05-17 14:25:00,66.86,66.88,66.85,66.87,3700.0,60.3665,60.3845,60.3575,60.3755,3700.0
2018-05-17 14:30:00,66.88,66.89,66.84,66.87,3609.0,60.3845,60.3936,60.3484,60.3755,3609.0
2018-05-17 14:35:00,66.87,66.9,66.86,66.87,6620.0,60.3755,60.4026,60.3665,60.3755,6620.0
2018-05-17 14:40:00,66.87,66.88,66.82,66.82,4528.0,60.3755,60.3845,60.3304,60.3304,4528.0
2018-05-17 14:45:00,66.81,66.86,66.79,66.86,3823.0,60.3213,60.3665,60.3033,60.3665,3823.0
2018-05-17 14:50:00,66.83,66.86,66.83,66.85,3044.0,60.3394,60.3665,60.3394,60.3575,3044.0
2018-05-17 14:55:00,66.86,66.95,66.86,66.95,3165.0,60.3665,60.4477,60.3665,60.4477,3165.0
2018-05-17 15:00:00,66.94,67.0,66.93,67.0,9805.0,60.4387,60.4929,60.4297,60.4929,9805.0
2018-05-17 15:05:00,66.99,67.1,66.98,67.1,9361.0,60.4839,60.5832,60.4748,60.5832,9361.0
2018-05-17 15:10:00,67.08,67.09,67.02,67.02,8505.0,60.5651,60.5741,60.5109,60.5109,8505.0
2018-05-17 15:15:00,67.01,67.01,66.93,66.97,3810.0,60.5019,60.5019,60.4297,60.4658,3810.0
2018-05-17 15:20:00,66.96,67.04,66.94,66.97,6825.0,60.4568,60.529,60.4387,60.4658,6825.0
2018-05-17 15:25:00,66.97,67.02,66.92,66.94,11677.0,60.4658,60.5109,60.4207,60.4387,11677.0
2018-05-17 15:30:00,66.95,66.98,66.89,66.97,11416.0,60.4477,60.4748,60.3936,60.4658,11416.0
2018-05-17 15:35:00,66.95,66.97,66.91,66.97,10433.0,60.4477,60.4658,60.4116,60.4658,10433.0
2018-05-17 15:40:00,66.97,66.98,66.87,66.87,27075.0,60.4658,60.4748,60.3755,60.3755,27075.0
2018-05-17 15:45:00,66.86,66.91,66.84,66.91,28553.0,60.3665,60.4116,60.3484,60.4116,28553.0
2018-05-17 15:50:00,66.91,66.97,66.89,66.97,22472.0,60.4116,60.4658,60.3936,60.4658,22472.0
2018-05-17 15:55:00,66.97,66.98,66.93,66.94,64266.0,60.4658,60.4748,60.4297,60.4387,64266.0
2018-05-18 09:30:00,66.97,66.97,66.81,66.81,26483.0,60.4658,60.4658,60.3213,60.3213,26483.0
2018-05-18 09:35:00,66.82,66.94,66.81,66.91,8660.0,60.3304,60.4387,60.3213,60.4116,8660.0
2018-05-18 09:40:00,66.88,67.06,66.88,67.01,6622.0,60.3845,60.5471,60.3845,60.5019,6622.0
2018-05-18 09:45:00,67.05,67.14,66.97,67.06,18987.0,60.538,60.6193,60.4658,60.5471,18987.0
2018-05-18 09:50:00,67.07,67.3,67.05,67.27,3807.0,60.5561,60.7638,60.538,60.7367,3807.0
2018-05-18 09:55:00,67.32,67.43,67.29,67.41,7000.0,60.7818,60.8811,60.7547,60.8631,7000.0
2018-05-18 10:00:00,67.41,67.42,67.33,67.39,4519.0,60.8631,60.8721,60.7908,60.845,4519.0
2018-05-18 10:05:00,67.39,67.61,67.39,67.61,8450.0,60.845,61.0436,60.845,61.0436,8450.0
2018-05-18 10:10:00,67.61,67.61,67.45,67.53,27997.0,61.0436,61.0436,60.8992,60.9714,27997.0
2018-05-18 10:15:00,67.5,67.5,67.41,67.43,4022.0,60.9443,60.9443,60.8631,60.8811,4022.0
2018-05-18 10:20:00,67.47,67.59,67.47,67.56,7973.0,60.9172,61.0256,60.9172,60.9985,7973.0
2018-05-18 10:25:00,67.56,67.58,67.47,67.47,3159.0,60.9985,61.0166,60.9172,60.9172,3159.0
2018-05-18 10:30:00,67.46,67.46,67.33,67.33,4227.0,60.9082,60.9082,60.7908,60.7908,4227.0
2018-05-18 10:35:00,67.28,67.36,67.27,67.32,11542.0,60.7457,60.8179,60.7367,60.7818,11542.0
2018-05-18 10:40:00,67.3,67.33,67.25,67.33,1962.0,60.7638,60.7908,60.7186,60.7908,1962.0
2018-05-18 10:45:00,67.34,67.38,67.32,67.34,11635.0,60.7999,60.836,60.7818,60.7999,11635.0
2018-05-18 10:50:00,67.35,67.36,67.33,67.33,1582.0,60.8089,60.8179,60.7908,60.7908,1582.0
2018-05-18 10:55:00,67.34,67.37,67.29,67.31,2634.0,60.7999,60.827,60.7547,60.7728,2634.0
2018-05-18 11:00:00,67.3,67.32,67.24,67.32,5477.0,60.7638,60.7818,60.7096,60.7818,5477.0
2018-05-18 11:05:00,67.32,67.34,67.29,67.31,3516.0,60.7818,60.7999,60.7547,60.7728,3516.0
2018-05-18 11:10:00,67.28,67.36,67.27,67.36,1900.0,60.7457,60.8179,60.7367,60.8179,1900.0
2018-05-18 11:15:00,67.35,67.35,67.3,67.33,1900.0,60.8089,60.8089,60.7638,60.7908,1900.0
2018-05-18 11:20:00,67.32,67.33,67.21,67.24,2849.0,60.7818,60.7908,60.6825,60.7096,2849.0
2018-05-18 11:25:00,67.21,67.22,67.17,67.19,1500.0,60.6825,60.6915,60.6464,60.6644,1500.0
2018-05-18 11:30:00,67.17,67.23,67.16,67.17,3400.0,60.6464,60.7005,60.6373,60.6464,3400.0
2018-05-18 11:35:00,67.17,67.28,67.17,67.28,3389.0,60.6464,60.7457,60.6464,60.7457,3389.0
2018-05-18 11:40:00,67.28,67.29,67.26,67.26,1749.0,60.7457,60.7547,60.7276,60.7276,1749.0
2018-05-18 11:45:00,67.29,67.29,67.2,67.23,3499.0,60.7547,60.7547,60.6735,60.7005,3499.0
2018-05-18 11:50:00,67.21,67.24,67.18,67.21,3248.0,60.6825,60.7096,60.6554,60.6825,3248.0
2018-05-18 11:55:00,67.22,67.34,67.19,67.31,13400.0,60.6915,60.7999,60.6644,60.7728,13400.0
2018-05-18 12:00:00,67.32,67.32,67.27,67.27,5337.0,60.7818,60.7818,60.7367,60.7367,5337.0
2018-05-18 12:05:00,67.27,67.27,67.24,67.26,2100.0,60.7367,60.7367,60.7096,60.7276,2100.0
2018-05-18 12:10:00,67.26,67.3,67.24,67.29,5526.0,60.7276,60.7638,60.7096,60.7547,5526.0
2018-05-18 12:15:00,67.27,67.27,67.19,67.19,2317.0,60.7367,60.7367,60.6644,60.6644,2317.0
2018-05-18 12:20:00,67.2,67.31,67.18,67.31,4887.0,60.6735,60.7728,60.6554,60.7728,4887.0
2018-05-18 12:25:00,67.29,67.29,67.23,67.25,4013.0,60.7547,60.7547,60.7005,60.7186,4013.0
2018-05-18 12:30:00,67.25,67.27,67.21,67.22,4448.0,60.7186,60.7367,60.6825,60.6915,4448.0
2018-05-18 12:35:00,67.2,67.27,67.2,67.27,2763.0,60.6735,60.7367,60.6735,60.7367,2763.0
2018-05-18 12:40:00,67.27,67.32,67.26,67.29,3525.0,60.7367,60.7818,60.7276,60.7547,3525.0
2018-05-18 12:45:00,67.3,67.3,67.27,67.28,3848.0,60.7638,60.7638,60.7367,60.7457,3848.0
2018-05-18 12:50:00,67.29,67.35,67.28,67.32,6638.0,60.7547,60.8089,60.7457,60.7818,6638.0
2018-05-18 12:55:00,67.32,67.43,67.32,67.42,12205.0,60.7818,60.8811,60.7818,60.8721,12205.0
2018-05-18 13:00:00,67.42,67.45,67.39,67.44,16035.0,60.8721,60.8992,60.845,60.8902,16035.0
2018-05-18 13:05:00,67.46,67.47,67.42,67.45,9194.0,60.9082,60.9172,60.8721,60.8992,9194.0
2018-05-18 13:10:00,67.45,67.54,67.43,67.54,4135.0,60.8992,60.9804,60.8811,60.9804,4135.0
2018-05-18 13:15:00,67.53,67.62,67.53,67.62,6332.0,60.9714,61.0527,60.9714,61.0527,6332.0
2018-05-18 13:20:00,67.6,67.61,67.58,67.61,5730.0,61.0346,61.0436,61.0166,61.0436,5730.0
2018-05-18 13:25:00,67.61,67.64,67.59,67.64,8851.0,61.0436,61.0707,61.0256,61.0707,8851.0
2018-05-18 13:30:00,67.63,67.67,67.62,67.63,10086.0,61.0617,61.0978,61.0527,61.0617,10086.0
2018-05-18 13:35:00,67.62,67.64,67.59,67.64,4940.0,61.0527,61.0707,61.0256,61.0707,4940.0
2018-05-18 13:40:00,67.65,67.66,67.63,67.64,3407.0,61.0798,61.0888,61.0617,61.0707,3407.0
2018-05-18 13:45:00,67.64,67.69,67.64,67.68,6222.0,61.0707,61.1159,61.0707,61.1068,6222.0
2018-05-18 13:50:00,67.67,67.68,67.62,67.63,7337.0,61.0978,61.1068,61.0527,61.0617,7337.0
2018-05-18 13:55:00,67.65,67.66,67.61,67.61,3798.0,61.0798,61.0888,61.0436,61.0436,3798.0
2018-05-18 14:00:00,67.6,67.61,67.59,67.61,4731.0,61.0346,61.0436,61.0256,61.0436,4731.0
2018-05-18 14:05:00,67.61,67.62,67.58,67.62,7063.0,61.0436,61.0527,61.0166,61.0527,7063.0
2018-05-18 14:10:00,67.63,67.67,67.62,67.67,3208.0,61.0617,61.0978,61.0527,61.0978,3208.0
2018-05-18 14:15:00,67.66,67.66,67.62,67.66,4400.0,61.0888,61.0888,61.0527,61.0888,4400.0
2018-05-18 14:20:00,67.67,67.68,67.63,67.68,4327.0,61.0978,61.1068,61.0617,61.1068,4327.0
2018-05-18 14:25:00,67.69,67.7,67.67,67.67,2500.0,61.1159,61.1249,61.0978,61.0978,2500.0
2018-05-18 14:30:00,67.71,67.74,67.7,67.74,3594.0,61.1339,61.161,61.1249,61.161,3594.0
2018-05-18 14:35:00,67.73,67.75,67.71,67.73,7620.0,61.152,61.17,61.1339,61.152,7620.0
2018-05-18 14:40:00,67.74,67.79,67.73,67.74,4958.0,61.161,61.2062,61.152,61.161,4958.0
2018-05-18 14:45:00,67.74,67.75,67.72,67.73,4188.0,61.161,61.17,61.143,61.152,4188.0
2018-05-18 14:50:00,67.73,67.75,67.69,67.69,4839.0,61.152,61.17,61.1159,61.1159,4839.0
2018-05-18 14:55:00,67.7,67.73,67.68,67.7,7795.0,61.1249,61.152,61.1068,61.1249,7795.0
2018-05-18 15:00:00,67.71,67.71,67.62,67.62,5871.0,61.1339,61.1339,61.0527,61.0527,5871.0
2018-05-18 15:05:00,67.62,67.65,67.61,67.62,9467.0,61.0527,61.0798,61.0436,61.0527,9467.0
2018-05-18 15:10:00,67.61,67.64,67.59,67.62,8466.0,61.0436,61.0707,61.0256,61.0527,8466.0
2018-05-18 15:15:00,67.62,67.65,67.61,67.65,6815.0,61.0527,61.0798,61.0436,61.0798,6815.0
2018-05-18 15:20:00,67.65,67.69,67.65,67.65,9860.0,61.0798,61.1159,61.0798,61.0798,9860.0
2018-05-18 15:25:00,67.64,67.66,67.63,67.66,6756.0,61.0707,61.0888,61.0617,61.0888,6756.0
2018-05-18 15:30:00,67.66,67.66,67.62,67.63,19230.0,61.0888,61.0888,61.0527,61.0617,19230.0
2018-05-18 15:35:00,67.64,67.65,67.6,67.61,17988.0,61.0707,61.0798,61.0346,61.0436,17988.0
2018-05-18 15:40:00,67.61,67.61,67.55,67.56,19025.0,61.0436,61.0436,60.9895,60.9985,19025.0
2018-05-18 15:45:00,67.56,67.56,67.53,67.55,24259.0,60.9985,60.9985,60.9714,60.9895,24259.0
2018-05-18 15:50:00,67.54,67.59,67.51,67.59,30943.0,60.9804,61.0256,60.9534,61.0256,30943.0
2018-05-18 15:55:00,67.58,67.62,67.53,67.54,48998.0,61.0166,61.0527,60.9714,60.9804,48998.0
2018-05-21 09:30:00,67.67,68.02,67.67,67.85,12705.0,61.0978,61.4138,61.0978,61.2603,12705.0
2018-05-21 09:35:00,67.78,67.98,67.78,67.81,2630.0,61.1971,61.3777,61.1971,61.2242,2630.0
2018-05-21 09:40:00,67.85,67.85,67.74,67.82,4418.0,61.2603,61.2603,61.161,61.2332,4418.0
2018-05-21 09:45:00,67.82,67.97,67.79,67.97,2099.0,61.2332,61.3687,61.2062,61.3687,2099.0
2018-05-21 09:50:00,68.11,68.11,68.01,68.06,8358.0,61.4951,61.4951,61.4048,61.4499,8358.0
2018-05-21 09:55:00,68.01,68.04,67.81,67.83,5300.0,61.4048,61.4319,61.2242,61.2423,5300.0
2018-05-21 10:00:00,67.82,67.93,67.74,67.91,3990.0,61.2332,61.3326,61.161,61.3145,3990.0
2018-05-21 10:05:00,67.88,67.93,67.83,67.93,2270.0,61.2874,61.3326,61.2423,61.3326,2270.0
2018-05-21 10:10:00,67.91,68.0,67.9,67.94,3400.0,61.3145,61.3958,61.3055,61.3416,3400.0
2018-05-21 10:15:00,67.86,67.98,67.86,67.98,6223.0,61.2694,61.3777,61.2694,61.3777,6223.0
2018-05-21 10:20:00,67.97,67.97,67.94,67.97,2024.0,61.3687,61.3687,61.3416,61.3687,2024.0
2018-05-21 10:25:00,67.96,68.04,67.96,68.04,1495.0,61.3597,61.4319,61.3597,61.4319,1495.0
2018-05-21 10:30:00,68.08,68.11,68.06,68.11,2000.0,61.468,61.4951,61.4499,61.4951,2000.0
2018-05-21 10:35:00,68.15,68.15,68.04,68.06,3851.0,61.5312,61.5312,61.4319,61.4499,3851.0
2018-05-21 10:40:00,68.06,68.16,68.05,68.16,3804.0,61.4499,61.5402,61.4409,61.5402,3804.0
2018-05-21 10:45:00,68.12,68.18,68.11,68.15,2090.0,61.5041,61.5583,61.4951,61.5312,2090.0
2018-05-21 10:50:00,68.17,68.21,68.15,68.15,1850.0,61.5493,61.5854,61.5312,61.5312,1850.0
2018-05-21 10:55:00,68.17,68.18,68.12,68.12,3200.0,61.5493,61.5583,61.5041,61.5041,3200.0
2018-05-21 11:00:00,68.11,68.18,68.11,68.18,2380.0,61.4951,61.5583,61.4951,61.5583,2380.0
2018-05-21 11:05:00,68.17,68.18,68.08,68.15,3000.0,61.5493,61.5583,61.468,61.5312,3000.0
2018-05-21 11:10:00,68.14,68.22,68.14,68.22,2500.0,61.5222,61.5944,61.5222,61.5944,2500.0
2018-05-21 11:15:00,68.21,68.25,68.21,68.21,1605.0,61.5854,61.6215,61.5854,61.5854,1605.0
2018-05-21 11:20:00,68.18,68.21,68.17,68.18,3057.0,61.5583,61.5854,61.5493,61.5583,3057.0
2018-05-21 11:25:00,68.17,68.17,68.02,68.02,5173.0,61.5493,61.5493,61.4138,61.4138,5173.0
2018-05-21 11:30:00,68.02,68.05,68.01,68.04,1400.0,61.4138,61.4409,61.4048,61.4319,1400.0
2018-05-21 11:35:00,67.97,68.04,67.97,68.04,1400.0,61.3687,61.4319,61.3687,61.4319,1400.0
2018-05-21 11:40:00,68.02,68.03,67.98,68.02,2991.0,61.4138,61.4229,61.3777,61.4138,2991.0
2018-05-21 11:45:00,68.0,68.04,68.0,68.03,1000.0,61.3958,61.4319,61.3958,61.4229,1000.0
2018-05-21 11:50:00,68.05,68.09,68.05,68.08,4633.0,61.4409,61.477,61.4409,61.468,4633.0
2018-05-21 11:55:00,68.09,68.17,68.09,68.13,5784.0,61.477,61.5493,61.477,61.5131,5784.0
2018-05-21 12:00:00,68.15,68.15,68.1,68.13,700.0,61.5312,61.5312,61.4861,61.5131,700.0
2018-05-21 12:05:00,68.16,68.16,68.11,68.11,1175.0,61.5402,61.5402,61.4951,61.4951,1175.0
2018-05-21 12:10:00,68.12,68.21,68.09,68.19,10881.0,61.5041,61.5854,61.477,61.5673,10881.0
2018-05-21 12:15:00,68.19,68.19,68.13,68.15,1800.0,61.5673,61.5673,61.5131,61.5312,1800.0
2018-05-21 12:20:00,68.15,68.15,68.11,68.13,1300.0,61.5312,61.5312,61.4951,61.5131,1300.0
2018-05-21 12:25:00,68.13,68.13,68.13,68.13,990.0,61.5131,61.5131,61.5131,61.5131,990.0
2018-05-21 12:30:00,68.12,68.13,68.09,68.12,1665.0,61.5041,61.5131,61.477,61.5041,1665.0
2018-05-21 12:35:00,68.12,68.14,68.11,68.14,1696.0,61.5041,61.5222,61.4951,61.5222,1696.0
2018-05-21 12:40:00,68.11,68.14,68.11,68.14,4001.0,61.4951,61.5222,61.4951,61.5222,4001.0
2018-05-21 12:45:00,68.14,68.16,68.13,68.14,4593.0,61.5222,61.5402,61.5131,61.5222,4593.0
2018-05-21 12:50:00,68.11,68.13,68.06,68.11,12502.0,61.4951,61.5131,61.4499,61.4951,12502.0
2018-05-21 12:55:00,68.09,68.09,68.0,68.03,1072.0,61.477,61.477,61.3958,61.4229,1072.0
2018-05-21 13:00:00,68.02,68.05,68.0,68.03,3430.0,61.4138,61.4409,61.3958,61.4229,3430.0
2018-05-21 13:05:00,68.03,68.09,68.02,68.09,2463.0,61.4229,61.477,61.4138,61.477,2463.0
2018-05-21 13:10:00,68.09,68.11,68.05,68.09,3903.0,61.477,61.4951,61.4409,61.477,3903.0
2018-05-21 13:15:00,68.05,68.07,68.02,68.07,2100.0,61.4409,61.459,61.4138,61.459,2100.0
2018-05-21 13:20:00,68.06,68.06,67.98,67.99,4275.0,61.4499,61.4499,61.3777,61.3867,4275.0
2018-05-21 13:25:00,67.99,68.02,67.96,67.98,2695.0,61.3867,61.4138,61.3597,61.3777,2695.0
2018-05-21 13:30:00,67.97,68.03,67.95,67.95,4588.0,61.3687,61.4229,61.3506,61.3506,4588.0
2018-05-21 13:35:00,67.96,68.03,67.96,68.01,2500.0,61.3597,61.4229,61.3597,61.4048,2500.0
2018-05-21 13:40:00,68.0,68.05,68.0,68.04,3140.0,61.3958,61.4409,61.3958,61.4319,3140.0
2018-05-21 13:45:00,68.04,68.09,68.04,68.08,3449.0,61.4319,61.477,61.4319,61.468,3449.0
2018-05-21 13:50:00,68.08,68.1,68.07,68.07,2639.0,61.468,61.4861,61.459,61.459,2639.0
2018-05-21 13:55:00,68.08,68.16,68.08,68.16,3472.0,61.468,61.5402,61.468,61.5402,3472.0
2018-05-21 14:00:00,68.14,68.18,68.13,68.18,1646.0,61.5222,61.5583,61.5131,61.5583,1646.0
2018-05-21 14:05:00,68.18,68.19,68.16,68.18,3746.0,61.5583,61.5673,61.5402,61.5583,3746.0
2018-05-21 14:10:00,68.19,68.19,68.13,68.15,3291.0,61.5673,61.5673,61.5131,61.5312,3291.0
2018-05-21 14:15:00,68.15,68.16,68.12,68.16,3840.0,61.5312,61.5402,61.5041,61.5402,3840.0
2018-05-21 14:20:00,68.14,68.18,68.14,68.18,3560.0,61.5222,61.5583,61.5222,61.5583,3560.0
2018-05-21 14:25:00,68.19,68.21,68.19,68.2,3361.0,61.5673,61.5854,61.5673,61.5763,3361.0
2018-05-21 14:30:00,68.18,68.18,68.1,68.15,3826.0,61.5583,61.5583,61.4861,61.5312,3826.0
2018-05-21 14:35:00,68.15,68.15,68.13,68.14,2041.0,61.5312,61.5312,61.5131,61.5222,2041.0
2018-05-21 14:40:00,68.12,68.15,68.12,68.13,1610.0,61.5041,61.5312,61.5041,61.5131,1610.0
2018-05-21 14:45:00,68.12,68.14,68.07,68.09,2900.0,61.5041,61.5222,61.459,61.477,2900.0
2018-05-21 14:50:00,68.09,68.12,68.09,68.11,4439.0,61.477,61.5041,61.477,61.4951,4439.0
2018-05-21 14:55:00,68.12,68.13,68.09,68.12,1725.0,61.5041,61.5131,61.477,61.5041,1725.0
2018-05-21 15:00:00,68.1,68.14,68.09,68.14,5076.0,61.4861,61.5222,61.477,61.5222,5076.0
2018-05-21 15:05:00,68.11,68.14,68.1,68.13,6165.0,61.4951,61.5222,61.4861,61.5131,6165.0
2018-05-21 15:10:00,68.11,68.15,68.09,68.13,5929.0,61.4951,61.5312,61.477,61.5131,5929.0
2018-05-21 15:15:00,68.12,68.14,68.1,68.13,7435.0,61.5041,61.5222,61.4861,61.5131,7435.0
2018-05-21 15:20:00,68.12,68.13,68.06,68.06,6717.0,61.5041,61.5131,61.4499,61.4499,6717.0
2018-05-21 15:25:00,68.07,68.07,67.99,68.03,9596.0,61.459,61.459,61.3867,61.4229,9596.0
2018-05-21 15:30:00,68.04,68.05,67.99,68.04,23256.0,61.4319,61.4409,61.3867,61.4319,23256.0
2018-05-21 15:35:00,68.04,68.06,68.02,68.05,10749.0,61.4319,61.4499,61.4138,61.4409,10749.0
2018-05-21 15:40:00,68.05,68.06,68.0,68.0,7883.0,61.4409,61.4499,61.3958,61.3958,7883.0
2018-05-21 15:45:00,68.0,68.08,68.0,68.07,19031.0,61.3958,61.468,61.3958,61.459,19031.0
2018-05-21 15:50:00,68.07,68.14,68.07,68.13,16379.0,61.459,61.5222,61.459,61.5131,16379.0
2018-05-21 15:55:00,68.14,68.16,68.06,68.1,62888.0,61.5222,61.5402,61.4499,61.4861,62888.0
2018-05-22 09:30:00,68.1,68.1,67.94,67.99,7042.0,61.4861,61.4861,61.3416,61.3867,7042.0
2018-05-22 09:35:00,68.01,68.14,67.98,68.07,4451.0,61.4048,61.5222,61.3777,61.459,4451.0
2018-05-22 09:40:00,68.14,68.19,68.07,68.16,2100.0,61.5222,61.5673,61.459,61.5402,2100.0
2018-05-22 09:45:00,68.25,68.25,68.06,68.12,4360.0,61.6215,61.6215,61.4499,61.5041,4360.0
2018-05-22 09:50:00,68.21,68.22,68.16,68.16,1000.0,61.5854,61.5944,61.5402,61.5402,1000.0
2018-05-22 09:55:00,68.18,68.18,68.06,68.09,2018.0,61.5583,61.5583,61.4499,61.477,2018.0
2018-05-22 10:00:00,68.17,68.25,68.14,68.21,2000.0,61.5493,61.6215,61.5222,61.5854,2000.0
2018-05-22 10:05:00,68.23,68.28,68.22,68.22,2765.0,61.6034,61.6486,61.5944,61.5944,2765.0
2018-05-22 10:10:00,68.24,68.27,68.05,68.05,3391.0,61.6125,61.6395,61.4409,61.4409,3391.0
2018-05-22 10:15:00,68.07,68.09,68.01,68.02,3703.0,61.459,61.477,61.4048,61.4138,3703.0
2018-05-22 10:20:00,68.01,68.05,68.0,68.02,1040.0,61.4048,61.4409,61.3958,61.4138,1040.0
2018-05-22 10:25:00,68.01,68.06,67.96,68.01,4100.0,61.4048,61.4499,61.3597,61.4048,4100.0
2018-05-22 10:30:00,67.99,68.09,67.99,68.09,1400.0,61.3867,61.477,61.3867,61.477,1400.0
2018-05-22 10:35:00,68.13,68.17,68.08,68.17,700.0,61.5131,61.5493,61.468,61.5493,700.0
2018-05-22 10:40:00,68.19,68.24,68.11,68.11,6796.0,61.5673,61.6125,61.4951,61.4951,6796.0
2018-05-22 10:45:00,68.15,68.15,68.01,68.11,2700.0,61.5312,61.5312,61.4048,61.4951,2700.0
2018-05-22 10:50:00,68.12,68.15,68.1,68.15,2098.0,61.5041,61.5312,61.4861,61.5312,2098.0
2018-05-22 10:55:00,68.15,68.19,68.14,68.15,2462.0,61.5312,61.5673,61.5222,61.5312,2462.0
2018-05-22 11:00:00,68.15,68.18,68.11,68.12,3700.0,61.5312,61.5583,61.4951,61.5041,3700.0
2018-05-22 11:05:00,68.17,68.18,68.13,68.13,700.0,61.5493,61.5583,61.5131,61.5131,700.0
2018-05-22 11:10:00,68.12,68.13,68.09,68.09,1400.0,61.5041,61.5131,61.477,61.477,1400.0
2018-05-22 11:15:00,68.09,68.16,68.09,68.13,2300.0,61.477,61.5402,61.477,61.5131,2300.0
2018-05-22 11:20:00,68.14,68.19,68.11,68.19,1300.0,61.5222,61.5673,61.4951,61.5673,1300.0
2018-05-22 11:25:00,68.22,68.23,68.19,68.23,3084.0,61.5944,61.6034,61.5673,61.6034,3084.0
2018-05-22 11:30:00,68.22,68.24,68.21,68.24,1085.0,61.5944,61.6125,61.5854,61.6125,1085.0
2018-05-22 11:35:00,68.23,68.26,68.22,68.24,1102.0,61.6034,61.6305,61.5944,61.6125,1102.0
2018-05-22 11:40:00,68.26,68.26,68.22,68.24,2320.0,61.6305,61.6305,61.5944,61.6125,2320.0
2018-05-22 11:45:00,68.24,68.27,68.24,68.26,3046.0,61.6125,61.6395,61.6125,61.6305,3046.0
2018-05-22 11:50:00,68.26,68.33,68.26,68.32,2348.0,61.6305,61.6937,61.6305,61.6847,2348.0
2018-05-22 11:55:00,68.3,68.33,68.3,68.3,1702.0,61.6666,61.6937,61.6666,61.6666,1702.0
2018-05-22 12:00:00,68.28,68.32,68.28,68.32,200.0,61.6486,61.6847,61.6486,61.6847,200.0
2018-05-22 12:05:00,68.29,68.3,68.28,68.29,2420.0,61.6576,61.6666,61.6486,61.6576,2420.0
2018-05-22 12:10:00,68.28,68.32,68.27,68.3,3682.0,61.6486,61.6847,61.6395,61.6666,3682.0
2018-05-22 12:15:00,68.31,68.34,68.31,68.34,800.0,61.6757,61.7027,61.6757,61.7027,800.0
2018-05-22 12:20:00,68.34,68.34,68.31,68.33,800.0,61.7027,61.7027,61.6757,61.6937,800.0
2018-05-22 12:25:00,68.31,68.32,68.26,68.28,3201.0,61.6757,61.6847,61.6305,61.6486,3201.0
2018-05-22 12:30:00,68.29,68.34,68.29,68.29,9931.0,61.6576,61.7027,61.6576,61.6576,9931.0
2018-05-22 12:35:00,68.31,68.33,68.3,68.33,4615.0,61.6757,61.6937,61.6666,61.6937,4615.0
2018-05-22 12:40:00,68.34,68.34,68.3,68.3,1020.0,61.7027,61.7027,61.6666,61.6666,1020.0
2018-05-22 12:45:00,68.3,68.39,68.3,68.37,6588.0,61.6666,61.7479,61.6666,61.7298,6588.0
2018-05-22 12:50:00,68.36,68.39,68.35,68.38,742.0,61.7208,61.7479,61.7118,61.7389,742.0
2018-05-22 12:55:00,68.38,68.4,68.35,68.37,1416.0,61.7389,61.7569,61.7118,61.7298,1416.0
2018-05-22 13:00:00,68.35,68.36,68.31,68.31,2597.0,61.7118,61.7208,61.6757,61.6757,2597.0
2018-05-22 13:05:00,68.29,68.33,68.29,68.32,2330.0,61.6576,61.6937,61.6576,61.6847,2330.0
2018-05-22 13:10:00,68.33,68.39,68.32,68.32,1500.0,61.6937,61.7479,61.6847,61.6847,1500.0
2018-05-22 13:15:00,68.34,68.34,68.29,68.3,1898.0,61.7027,61.7027,61.6576,61.6666,1898.0
2018-05-22 13:20:00,68.29,68.29,68.23,68.26,2346.0,61.6576,61.6576,61.6034,61.6305,2346.0
2018-05-22 13:25:00,68.26,68.28,68.25,68.27,2600.0,61.6305,61.6486,61.6215,61.6395,2600.0
2018-05-22 13:30:00,68.3,68.3,68.27,68.29,1900.0,61.6666,61.6666,61.6395,61.6576,1900.0
2018-05-22 13:35:00,68.3,68.3,68.26,68.26,1200.0,61.6666,61.6666,61.6305,61.6305,1200.0
2018-05-22 13:40:00,68.25,68.26,68.23,68.23,1585.0,61.6215,61.6305,61.6034,61.6034,1585.0
2018-05-22 13:45:00,68.25,68.25,68.21,68.22,1580.0,61.6215,61.6215,61.5854,61.5944,1580.0
2018-05-22 13:50:00,68.21,68.26,68.21,68.26,4216.0,61.5854,61.6305,61.5854,61.6305,4216.0
2018-05-22 13:55:00,68.25,68.25,68.19,68.19,2711.0,61.6215,61.6215,61.5673,61.5673,2711.0
2018-05-22 14:00:00,68.19,68.26,68.17,68.26,4565.0,61.5673,61.6305,61.5493,61.6305,4565.0
2018-05-22 14:05:00,68.24,68.27,68.24,68.25,4482.0,61.6125,61.6395,61.6125,61.6215,4482.0
2018-05-22 14:10:00,68.25,68.27,68.23,68.26,4609.0,61.6215,61.6395,61.6034,61.6305,4609.0
2018-05-22 14:15:00,68.27,68.27,68.25,68.25,1125.0,61.6395,61.6395,61.6215,61.6215,1125.0
2018-05-22 14:20:00,68.25,68.27,68.24,68.24,2321.0,61.6215,61.6395,61.6125,61.6125,2321.0
2018-05-22 14:25:00,68.24,68.26,68.21,68.24,5862.0,61.6125,61.6305,61.5854,61.6125,5862.0
2018-05-22 14:30:00,68.24,68.27,68.24,68.26,2571.0,61.6125,61.6395,61.6125,61.6305,2571.0
2018-05-22 14:35:00,68.25,68.27,68.25,68.26,1860.0,61.6215,61.6395,61.6215,61.6305,1860.0
2018-05-22 14:40:00,68.27,68.27,68.25,68.25,2700.0,61.6395,61.6395,61.6215,61.6215,2700.0
2018-05-22 14:45:00,68.26,68.3,68.26,68.29,5625.0,61.6305,61.6666,61.6305,61.6576,5625.0
2018-05-22 14:50:00,68.28,68.3,68.28,68.29,3058.0,61.6486,61.6666,61.6486,61.6576,3058.0
2018-05-22 14:55:00,68.28,68.3,68.24,68.24,5747.0,61.6486,61.6666,61.6125,61.6125,5747.0
2018-05-22 15:00:00,68.26,68.26,68.23,68.23,2053.0,61.6305,61.6305,61.6034,61.6034,2053.0
2018-05-22 15:05:00,68.25,68.25,68.22,68.23,4175.0,61.6215,61.6215,61.5944,61.6034,4175.0
2018-05-22 15:10:00,68.22,68.22,68.16,68.17,4054.0,61.5944,61.5944,61.5402,61.5493,4054.0
2018-05-22 15:15:00,68.16,68.21,68.15,68.2,5253.0,61.5402,61.5854,61.5312,61.5763,5253.0
2018-05-22 15:20:00,68.2,68.26,68.19,68.26,12824.0,61.5763,61.6305,61.5673,61.6305,12824.0
2018-05-22 15:25:00,68.26,68.27,68.18,68.19,6594.0,61.6305,61.6395,61.5583,61.5673,6594.0
2018-05-22 15:30:00,68.18,68.18,68.1,68.15,14171.0,61.5583,61.5583,61.4861,61.5312,14171.0
2018-05-22 15:35:00,68.14,68.16,68.09,68.16,10478.0,61.5222,61.5402,61.477,61.5402,10478.0
2018-05-22 15:40:00,68.15,68.21,68.14,68.17,12567.0,61.5312,61.5854,61.5222,61.5493,12567.0
2018-05-22 15:45:00,68.17,68.22,68.13,68.15,17715.0,61.5493,61.5944,61.5131,61.5312,17715.0
2018-05-22 15:50:00,68.13,68.14,68.03,68.13,24141.0,61.5131,61.5222,61.4229,61.5131,24141.0
2018-05-22 15:55:00,68.14,68.24,68.13,68.14,57009.0,61.5222,61.6125,61.5131,61.5222,57009.0
2018-05-23 09:30:00,67.9,68.09,67.68,68.09,8897.0,61.3055,61.477,61.1068,61.477,8897.0
2018-05-23 09:35:00,68.16,68.2,68.04,68.05,4800.0,61.5402,61.5763,61.4319,61.4409,4800.0
2018-05-23 09:40:00,68.07,68.1,67.95,67.95,3105.0,61.459,61.4861,61.3506,61.3506,3105.0
2018-05-23 09:45:00,67.91,67.94,67.85,67.85,1700.0,61.3145,61.3416,61.2603,61.2603,1700.0
2018-05-23 09:50:00,67.8,67.93,67.8,67.85,3100.0,61.2152,61.3326,61.2152,61.2603,3100.0
2018-05-23 09:55:00,67.87,67.95,67.86,67.95,5700.0,61.2784,61.3506,61.2694,61.3506,5700.0
2018-05-23 10:00:00,67.95,67.98,67.85,67.85,3283.0,61.3506,61.3777,61.2603,61.2603,3283.0
2018-05-23 10:05:00,67.83,68.05,67.83,68.05,6068.0,61.2423,61.4409,61.2423,61.4409,6068.0
2018-05-23 10:10:00,68.04,68.13,68.0,68.13,5200.0,61.4319,61.5131,61.3958,61.5131,5200.0
2018-05-23 10:15:00,68.17,68.19,68.1,68.14,3268.0,61.5493,61.5673,61.4861,61.5222,3268.0
2018-05-23 10:20:00,68.13,68.14,68.07,68.09,2900.0,61.5131,61.5222,61.459,61.477,2900.0
2018-05-23 10:25:00,68.09,68.14,68.09,68.09,1756.0,61.477,61.5222,61.477,61.477,1756.0
2018-05-23 10:30:00,68.09,68.1,68.0,68.03,2450.0,61.477,61.4861,61.3958,61.4229,2450.0
2018-05-23 10:35:00,68.04,68.06,67.99,68.02,2960.0,61.4319,61.4499,61.3867,61.4138,2960.0
2018-05-23 10:40:00,67.99,68.0,67.93,67.95,3702.0,61.3867,61.3958,61.3326,61.3506,3702.0
2018-05-23 10:45:00,67.93,67.97,67.92,67.92,1700.0,61.3326,61.3687,61.3235,61.3235,1700.0
2018-05-23 10:50:00,67.92,67.92,67.84,67.92,3004.0,61.3235,61.3235,61.2513,61.3235,3004.0
2018-05-23 10:55:00,67.92,67.96,67.91,67.96,2200.0,61.3235,61.3597,61.3145,61.3597,2200.0
2018-05-23 11:00:00,67.98,68.03,67.93,67.93,7656.0,61.3777,61.4229,61.3326,61.3326,7656.0
2018-05-23 11:05:00,67.94,67.98,67.9,67.96,3454.0,61.3416,61.3777,61.3055,61.3597,3454.0
2018-05-23 11:10:00,67.97,67.97,67.91,67.93,3043.0,61.3687,61.3687,61.3145,61.3326,3043.0
2018-05-23 11:15:00,67.92,67.97,67.92,67.96,1236.0,61.3235,61.3687,61.3235,61.3597,1236.0
2018-05-23 11:20:00,67.95,67.97,67.91,67.97,2805.0,61.3506,61.3687,61.3145,61.3687,2805.0
2018-05-23 11:25:00,67.96,67.96,67.92,67.92,1614.0,61.3597,61.3597,61.3235,61.3235,1614.0
2018-05-23 11:30:00,67.89,67.94,67.89,67.92,2456.0,61.2964,61.3416,61.2964,61.3235,2456.0
2018-05-23 11:35:00,67.94,67.95,67.88,67.88,2728.0,61.3416,61.3506,61.2874,61.2874,2728.0
2018-05-23 11:40:00,67.86,67.86,67.83,67.86,2701.0,61.2694,61.2694,61.2423,61.2694,2701.0
2018-05-23 11:45:00,67.89,67.89,67.85,67.88,2595.0,61.2964,61.2964,61.2603,61.2874,2595.0
2018-05-23 11:50:00,67.89,67.92,67.84,67.85,3407.0,61.2964,61.3235,61.2513,61.2603,3407.0
2018-05-23 11:55:00,67.85,67.85,67.71,67.71,1799.0,61.2603,61.2603,61.1339,61.1339,1799.0
2018-05-23 12:00:00,67.68,67.75,67.68,67.75,2134.0,61.1068,61.17,61.1068,61.17,2134.0
2018-05-23 12:05:00,67.73,67.83,67.72,67.79,2708.0,61.152,61.2423,61.143,61.2062,2708.0
2018-05-23 12:10:00,67.8,67.81,67.77,67.77,1400.0,61.2152,61.2242,61.1881,61.1881,1400.0
2018-05-23 12:15:00,67.77,67.77,67.69,67.74,4013.0,61.1881,61.1881,61.1159,61.161,4013.0
2018-05-23 12:20:00,67.72,67.72,67.65,67.67,2224.0,61.143,61.143,61.0798,61.0978,2224.0
2018-05-23 12:25:00,67.65,67.68,67.63,67.63,3101.0,61.0798,61.1068,61.0617,61.0617,3101.0
2018-05-23 12:30:00,67.66,67.72,67.66,67.69,6363.0,61.0888,61.143,61.0888,61.1159,6363.0
2018-05-23 12:35:00,67.69,67.77,67.68,67.76,3885.0,61.1159,61.1881,61.1068,61.1791,3885.0
2018-05-23 12:40:00,67.77,67.83,67.77,67.83,1518.0,61.1881,61.2423,61.1881,61.2423,1518.0
2018-05-23 12:45:00,67.83,67.84,67.81,67.81,2852.0,61.2423,61.2513,61.2242,61.2242,2852.0
2018-05-23 12:50:00,67.81,67.82,67.8,67.8,1100.0,61.2242,61.2332,61.2152,61.2152,1100.0
2018-05-23 12:55:00,67.8,67.83,67.8,67.82,1700.0,61.2152,61.2423,61.2152,61.2332,1700.0
2018-05-23 13:00:00,67.79,67.79,67.71,67.77,5911.0,61.2062,61.2062,61.1339,61.1881,5911.0
2018-05-23 13:05:00,67.75,67.76,67.73,67.75,2938.0,61.17,61.1791,61.152,61.17,2938.0
2018-05-23 13:10:00,67.74,67.75,67.72,67.75,2458.0,61.161,61.17,61.143,61.17,2458.0
2018-05-23 13:15:00,67.77,67.79,67.75,67.78,1400.0,61.1881,61.2062,61.17,61.1971,1400.0
2018-05-23 13:20:00,67.78,67.81,67.78,67.79,1447.0,61.1971,61.2242,61.1971,61.2062,1447.0
2018-05-23 13:25:00,67.79,67.81,67.77,67.79,3212.0,61.2062,61.2242,61.1881,61.2062,3212.0
2018-05-23 13:30:00,67.8,67.8,67.78,67.79,3200.0,61.2152,61.2152,61.1971,61.2062,3200.0
2018-05-23 13:35:00,67.78,67.79,67.78,67.79,1665.0,61.1971,61.2062,61.1971,61.2062,1665.0
2018-05-23 13:40:00,67.81,67.81,67.78,67.79,1243.0,61.2242,61.2242,61.1971,61.2062,1243.0
2018-05-23 13:45:00,67.77,67.78,67.75,67.75,1672.0,61.1881,61.1971,61.17,61.17,1672.0
2018-05-23 13:50:00,67.75,67.77,67.71,67.76,4109.0,61.17,61.1881,61.1339,61.1791,4109.0
2018-05-23 13:55:00,67.75,67.77,67.74,67.76,2580.0,61.17,61.1881,61.161,61.1791,2580.0
2018-05-23 14:00:00,67.77,67.83,67.75,67.78,3670.0,61.1881,61.2423,61.17,61.1971,3670.0
2018-05-23 14:05:00,67.78,67.85,67.78,67.84,1214.0,61.1971,61.2603,61.1971,61.2513,1214.0
2018-05-23 14:10:00,67.85,67.91,67.82,67.89,3100.0,61.2603,61.3145,61.2332,61.2964,3100.0
2018-05-23 14:15:00,67.88,67.9,67.84,67.84,1561.0,61.2874,61.3055,61.2513,61.2513,1561.0
2018-05-23 14:20:00,67.83,67.85,67.81,67.83,2301.0,61.2423,61.2603,61.2242,61.2423,2301.0
2018-05-23 14:25:00,67.86,67.89,67.83,67.83,3438.0,61.2694,61.2964,61.2423,61.2423,3438.0
2018-05-23 14:30:00,67.82,67.82,67.79,67.79,801.0,61.2332,61.2332,61.2062,61.2062,801.0
2018-05-23 14:35:00,67.75,67.78,67.74,67.76,3045.0,61.17,61.1971,61.161,61.1791,3045.0
2018-05-23 14:40:00,67.78,67.78,67.76,67.76,3073.0,61.1971,61.1971,61.1791,61.1791,3073.0
2018-05-23 14:45:00,67.76,67.78,67.75,67.75,1792.0,61.1791,61.1971,61.17,61.17,1792.0
2018-05-23 14:50:00,67.75,67.8,67.75,67.78,2016.0,61.17,61.2152,61.17,61.1971,2016.0
2018-05-23 14:55:00,67.8,67.89,67.8,67.89,2563.0,61.2152,61.2964,61.2152,61.2964,2563.0
2018-05-23 15:00:00,67.88,67.97,67.88,67.96,5704.0,61.2874,61.3687,61.2874,61.3597,5704.0
2018-05-23 15:05:00,67.98,67.98,67.94,67.94,2685.0,61.3777,61.3777,61.3416,61.3416,2685.0
2018-05-23 15:10:00,67.93,67.93,67.91,67.92,5709.0,61.3326,61.3326,61.3145,61.3235,5709.0
2018-05-23 15:15:00,67.92,67.94,67.9,67.92,3650.0,61.3235,61.3416,61.3055,61.3235,3650.0
2018-05-23 15:20:00,67.92,67.94,67.9,67.91,7198.0,61.3235,61.3416,61.3055,61.3145,7198.0
2018-05-23 15:25:00,67.91,67.96,67.9,67.96,3731.0,61.3145,61.3597,61.3055,61.3597,3731.0
2018-05-23 15:30:00,67.96,67.97,67.91,67.94,7782.0,61.3597,61.3687,61.3145,61.3416,7782.0
2018-05-23 15:35:00,67.95,67.96,67.9,67.9,10717.0,61.3506,61.3597,61.3055,61.3055,10717.0
2018-05-23 15:40:00,67.91,67.93,67.86,67.9,12357.0,61.3145,61.3326,61.2694,61.3055,12357.0
2018-05-23 15:45:00,67.89,67.91,67.84,67.91,12227.0,61.2964,61.3145,61.2513,61.3145,12227.0
2018-05-23 15:50:00,67.92,67.96,67.92,67.94,13843.0,61.3235,61.3597,61.3235,61.3416,13843.0
2018-05-23 15:55:00,67.93,68.02,67.93,67.99,27829.0,61.3326,61.4138,61.3326,61.3867,27829.0
2018-05-24 09:30:00,67.89,67.93,67.76,67.77,8410.0,61.2964,61.3326,61.1791,61.1881,8410.0
2018-05-24 09:35:00,67.77,67.89,67.77,67.88,1800.0,61.1881,61.2964,61.1881,61.2874,1800.0
2018-05-24 09:40:00,67.91,68.06,67.84,67.86,8251.0,61.3145,61.4499,61.2513,61.2694,8251.0
2018-05-24 09:45:00,67.85,67.95,67.8,67.82,7691.0,61.2603,61.3506,61.2152,61.2332,7691.0
2018-05-24 09:50:00,67.78,67.8,67.68,67.8,3485.0,61.1971,61.2152,61.1068,61.2152,3485.0
2018-05-24 09:55:00,67.78,67.78,67.67,67.74,3937.0,61.1971,61.1971,61.0978,61.161,3937.0
2018-05-24 10:00:00,67.76,67.9,67.71,67.9,24155.0,61.1791,61.3055,61.1339,61.3055,24155.0
2018-05-24 10:05:00,67.9,68.09,67.89,68.02,15329.0,61.3055,61.477,61.2964,61.4138,15329.0
2018-05-24 10:10:00,68.03,68.05,67.9,67.96,10029.0,61.4229,61.4409,61.3055,61.3597,10029.0
2018-05-24 10:15:00,67.92,68.01,67.92,67.98,12510.0,61.3235,61.4048,61.3235,61.3777,12510.0
2018-05-24 10:20:00,68.0,68.12,68.0,68.1,13484.0,61.3958,61.5041,61.3958,61.4861,13484.0
2018-05-24 10:25:00,68.1,68.13,68.02,68.04,19353.0,61.4861,61.5131,61.4138,61.4319,19353.0
2018-05-24 10:30:00,68.0,68.08,67.99,68.04,22694.0,61.3958,61.468,61.3867,61.4319,22694.0
2018-05-24 10:35:00,68.06,68.09,68.01,68.09,12519.0,61.4499,61.477,61.4048,61.477,12519.0
2018-05-24 10:40:00,68.07,68.14,68.07,68.09,20590.0,61.459,61.5222,61.459,61.477,20590.0
2018-05-24 10:45:00,68.09,68.11,68.01,68.11,13115.0,61.477,61.4951,61.4048,61.4951,13115.0
2018-05-24 10:50:00,68.1,68.13,68.04,68.04,12695.0,61.4861,61.5131,61.4319,61.4319,12695.0
2018-05-24 10:55:00,68.04,68.04,67.88,67.88,11757.0,61.4319,61.4319,61.2874,61.2874,11757.0
2018-05-24 11:00:00,67.91,68.07,67.86,68.07,9717.0,61.3145,61.459,61.2694,61.459,9717.0
2018-05-24 11:05:00,68.09,68.09,67.97,68.03,3390.0,61.477,61.477,61.3687,61.4229,3390.0
2018-05-24 11:10:00,68.0,68.05,68.0,68.05,3770.0,61.3958,61.4409,61.3958,61.4409,3770.0
2018-05-24 11:15:00,68.02,68.1,68.01,68.09,5461.0,61.4138,61.4861,61.4048,61.477,5461.0
2018-05-24 11:20:00,68.1,68.1,68.03,68.03,21930.0,61.4861,61.4861,61.4229,61.4229,21930.0
2018-05-24 11:25:00,68.04,68.06,68.03,68.05,4800.0,61.4319,61.4499,61.4229,61.4409,4800.0
2018-05-24 11:30:00,68.05,68.06,67.99,68.01,10843.0,61.4409,61.4499,61.3867,61.4048,10843.0
2018-05-24 11:35:00,68.01,68.04,67.99,68.04,11684.0,61.4048,61.4319,61.3867,61.4319,11684.0
2018-05-24 11:40:00,68.02,68.06,68.01,68.06,3500.0,61.4138,61.4499,61.4048,61.4499,3500.0
2018-05-24 11:45:00,68.06,68.06,68.01,68.02,4300.0,61.4499,61.4499,61.4048,61.4138,4300.0
2018-05-24 11:50:00,68.02,68.03,67.93,67.94,2882.0,61.4138,61.4229,61.3326,61.3416,2882.0
2018-05-24 11:55:00,67.97,68.08,67.95,68.08,3697.0,61.3687,61.468,61.3506,61.468,3697.0
2018-05-24 12:00:00,68.08,68.1,68.06,68.06,4749.0,61.468,61.4861,61.4499,61.4499,4749.0
2018-05-24 12:05:00,68.05,68.07,68.02,68.02,1500.0,61.4409,61.459,61.4138,61.4138,1500.0
2018-05-24 12:10:00,68.0,68.05,68.0,68.03,3324.0,61.3958,61.4409,61.3958,61.4229,3324.0
2018-05-24 12:15:00,68.04,68.05,68.01,68.01,2520.0,61.4319,61.4409,61.4048,61.4048,2520.0
2018-05-24 12:20:00,68.02,68.02,67.98,67.99,2792.0,61.4138,61.4138,61.3777,61.3867,2792.0
2018-05-24 12:25:00,68.02,68.05,68.0,68.05,2470.0,61.4138,61.4409,61.3958,61.4409,2470.0
2018-05-24 12:30:00,68.05,68.08,68.02,68.02,5484.0,61.4409,61.468,61.4138,61.4138,5484.0
2018-05-24 12:35:00,68.0,68.05,68.0,68.01,8143.0,61.3958,61.4409,61.3958,61.4048,8143.0
2018-05-24 12:40:00,68.04,68.07,68.01,68.07,3958.0,61.4319,61.459,61.4048,61.459,3958.0
2018-05-24 12:45:00,68.07,68.11,68.06,68.11,4432.0,61.459,61.4951,61.4499,61.4951,4432.0
2018-05-24 12:50:00,68.1,68.1,68.04,68.04,2771.0,61.4861,61.4861,61.4319,61.4319,2771.0
2018-05-24 12:55:00,68.03,68.11,68.03,68.1,9300.0,61.4229,61.4951,61.4229,61.4861,9300.0
2018-05-24 13:00:00,68.09,68.15,68.08,68.13,4888.0,61.477,61.5312,61.468,61.5131,4888.0
2018-05-24 13:05:00,68.11,68.12,68.09,68.1,5573.0,61.4951,61.5041,61.477,61.4861,5573.0
2018-05-24 13:10:00,68.09,68.14,68.09,68.13,6165.0,61.477,61.5222,61.477,61.5131,6165.0
2018-05-24 13:15:00,68.13,68.13,68.07,68.1,4900.0,61.5131,61.5131,61.459,61.4861,4900.0
2018-05-24 13:20:00,68.1,68.14,68.09,68.12,8685.0,61.4861,61.5222,61.477,61.5041,8685.0
2018-05-24 13:25:00,68.12,68.13,68.09,68.1,3000.0,61.5041,61.5131,61.477,61.4861,3000.0
2018-05-24 13:30:00,68.1,68.13,68.1,68.13,3478.0,61.4861,61.5131,61.4861,61.5131,3478.0
2018-05-24 13:35:00,68.12,68.13,68.1,68.1,4896.0,61.5041,61.5131,61.4861,61.4861,4896.0
2018-05-24 13:40:00,68.09,68.12,68.08,68.12,3300.0,61.477,61.5041,61.468,61.5041,3300.0
2018-05-24 13:45:00,68.12,68.12,68.07,68.08,4405.0,61.5041,61.5041,61.459,61.468,4405.0
2018-05-24 13:50:00,68.09,68.1,68.02,68.02,5982.0,61.477,61.4861,61.4138,61.4138,5982.0
2018-05-24 13:55:00,68.02,68.1,68.02,68.1,3105.0,61.4138,61.4861,61.4138,61.4861,3105.0
2018-05-24 14:00:00,68.08,68.09,68.03,68.03,3666.0,61.468,61.477,61.4229,61.4229,3666.0
2018-05-24 14:05:00,68.05,68.1,68.05,68.1,1878.0,61.4409,61.4861,61.4409,61.4861,1878.0
2018-05-24 14:10:00,68.09,68.09,68.06,68.07,2385.0,61.477,61.477,61.4499,61.459,2385.0
2018-05-24 14:15:00,68.07,68.1,68.03,68.09,4018.0,61.459,61.4861,61.4229,61.477,4018.0
2018-05-24 14:20:00,68.08,68.13,68.08,68.13,31439.0,61.468,61.5131,61.468,61.5131,31439.0
2018-05-24 14:25:00,68.14,68.17,68.12,68.13,4671.0,61.5222,61.5493,61.5041,61.5131,4671.0
2018-05-24 14:30:00,68.13,68.14,68.08,68.12,4100.0,61.5131,61.5222,61.468,61.5041,4100.0
2018-05-24 14:35:00,68.13,68.13,68.1,68.12,2455.0,61.5131,61.5131,61.4861,61.5041,2455.0
2018-05-24 14:40:00,68.12,68.13,68.08,68.08,1990.0,61.5041,61.5131,61.468,61.468,1990.0
2018-05-24 14:45:00,68.09,68.1,68.05,68.07,3236.0,61.477,61.4861,61.4409,61.459,3236.0
2018-05-24 14:50:00,68.04,68.1,68.04,68.08,3624.0,61.4319,61.4861,61.4319,61.468,3624.0
2018-05-24 14:55:00,68.1,68.12,68.08,68.08,2648.0,61.4861,61.5041,61.468,61.468,2648.0
2018-05-24 15:00:00,68.08,68.09,68.02,68.06,4246.0,61.468,61.477,61.4138,61.4499,4246.0
2018-05-24 15:05:00,68.05,68.07,68.02,68.07,4851.0,61.4409,61.459,61.4138,61.459,4851.0
2018-05-24 15:10:00,68.07,68.08,68.06,68.07,2657.0,61.459,61.468,61.4499,61.459,2657.0
2018-05-24 15:15:00,68.07,68.13,68.05,68.12,4641.0,61.459,61.5131,61.4409,61.5041,4641.0
2018-05-24 15:20:00,68.12,68.17,68.11,68.14,5309.0,61.5041,61.5493,61.4951,61.5222,5309.0
2018-05-24 15:25:00,68.14,68.17,68.12,68.12,5663.0,61.5222,61.5493,61.5041,61.5041,5663.0
2018-05-24 15:30:00,68.12,68.17,68.12,68.15,8860.0,61.5041,61.5493,61.5041,61.5312,8860.0
2018-05-24 15:35:00,68.16,68.16,68.13,68.15,9446.0,61.5402,61.5402,61.5131,61.5312,9446.0
2018-05-24 15:40:00,68.14,68.15,68.09,68.09,11771.0,61.5222,61.5312,61.477,61.477,11771.0
2018-05-24 15:45:00,68.11,68.11,68.07,68.11,13583.0,61.4951,61.4951,61.459,61.4951,13583.0
2018-05-24 15:50:00,68.11,68.14,68.1,68.1,23534.0,61.4951,61.5222,61.4861,61.4861,23534.0
2018-05-24 15:55:00,68.09,68.18,68.09,68.15,39136.0,61.477,61.5583,61.477,61.5312,39136.0
2018-05-25 09:30:00,67.98,68.02,67.7,67.89,8558.0,61.3777,61.4138,61.1249,61.2964,8558.0
2018-05-25 09:35:00,67.84,67.98,67.74,67.87,5448.0,61.2513,61.3777,61.161,61.2784,5448.0
2018-05-25 09:40:00,67.91,67.96,67.88,67.88,1400.0,61.3145,61.3597,61.2874,61.2874,1400.0
2018-05-25 09:45:00,67.94,68.1,67.92,68.03,4400.0,61.3416,61.4861,61.3235,61.4229,4400.0
2018-05-25 09:50:00,67.97,68.08,67.95,68.05,3574.0,61.3687,61.468,61.3506,61.4409,3574.0
2018-05-25 09:55:00,68.04,68.07,68.0,68.02,3985.0,61.4319,61.459,61.3958,61.4138,3985.0
2018-05-25 10:00:00,68.0,68.07,67.95,67.99,4806.0,61.3958,61.459,61.3506,61.3867,4806.0
2018-05-25 10:05:00,67.97,68.07,67.95,68.04,7725.0,61.3687,61.459,61.3506,61.4319,7725.0
2018-05-25 10:10:00,68.01,68.02,67.98,68.0,3600.0,61.4048,61.4138,61.3777,61.3958,3600.0
2018-05-25 10:15:00,68.0,68.07,68.0,68.04,6554.0,61.3958,61.459,61.3958,61.4319,6554.0
2018-05-25 10:20:00,68.03,68.04,67.89,68.01,8196.0,61.4229,61.4319,61.2964,61.4048,8196.0
2018-05-25 10:25:00,68.01,68.02,67.92,67.94,5290.0,61.4048,61.4138,61.3235,61.3416,5290.0
2018-05-25 10:30:00,67.92,67.99,67.92,67.96,3784.0,61.3235,61.3867,61.3235,61.3597,3784.0
2018-05-25 10:35:00,67.96,67.97,67.92,67.94,4069.0,61.3597,61.3687,61.3235,61.3416,4069.0
2018-05-25 10:40:00,67.94,67.95,67.86,67.89,8544.0,61.3416,61.3506,61.2694,61.2964,8544.0
2018-05-25 10:45:00,67.88,67.89,67.77,67.77,2800.0,61.2874,61.2964,61.1881,61.1881,2800.0
2018-05-25 10:50:00,67.79,67.82,67.79,67.8,3180.0,61.2062,61.2332,61.2062,61.2152,3180.0
2018-05-25 10:55:00,67.79,67.82,67.69,67.69,5255.0,61.2062,61.2332,61.1159,61.1159,5255.0
2018-05-25 11:00:00,67.67,67.67,67.64,67.67,2000.0,61.0978,61.0978,61.0707,61.0978,2000.0
2018-05-25 11:05:00,67.66,67.69,67.63,67.69,5077.0,61.0888,61.1159,61.0617,61.1159,5077.0
2018-05-25 11:10:00,67.71,67.72,67.64,67.64,4178.0,61.1339,61.143,61.0707,61.0707,4178.0
2018-05-25 11:15:00,67.65,67.67,67.62,67.66,4636.0,61.0798,61.0978,61.0527,61.0888,4636.0
2018-05-25 11:20:00,67.65,67.65,67.61,67.61,2842.0,61.0798,61.0798,61.0436,61.0436,2842.0
2018-05-25 11:25:00,67.62,67.62,67.6,67.61,2756.0,61.0527,61.0527,61.0346,61.0436,2756.0
2018-05-25 11:30:00,67.62,67.62,67.59,67.61,2428.0,61.0527,61.0527,61.0256,61.0436,2428.0
2018-05-25 11:35:00,67.6,67.63,67.56,67.63,19729.0,61.0346,61.0617,60.9985,61.0617,19729.0
2018-05-25 11:40:00,67.63,67.65,67.61,67.62,4259.0,61.0617,61.0798,61.0436,61.0527,4259.0
2018-05-25 11:45:00,67.63,67.64,67.62,67.63,1904.0,61.0617,61.0707,61.0527,61.0617,1904.0
2018-05-25 11:50:00,67.63,67.63,67.54,67.54,3122.0,61.0617,61.0617,60.9804,60.9804,3122.0
2018-05-25 11:55:00,67.53,67.53,67.5,67.51,2775.0,60.9714,60.9714,60.9443,60.9534,2775.0
2018-05-25 12:00:00,67.49,67.52,67.48,67.49,3527.0,60.9353,60.9624,60.9263,60.9353,3527.0
2018-05-25 12:05:00,67.5,67.5,67.44,67.44,4008.0,60.9443,60.9443,60.8902,60.8902,4008.0
2018-05-25 12:10:00,67.43,67.46,67.42,67.44,3790.0,60.8811,60.9082,60.8721,60.8902,3790.0
2018-05-25 12:15:00,67.42,67.46,67.42,67.42,3803.0,60.8721,60.9082,60.8721,60.8721,3803.0
2018-05-25 12:20:00,67.42,67.43,67.4,67.41,3900.0,60.8721,60.8811,60.854,60.8631,3900.0
2018-05-25 12:25:00,67.41,67.44,67.41,67.43,5804.0,60.8631,60.8902,60.8631,60.8811,5804.0
2018-05-25 12:30:00,67.42,67.43,67.4,67.4,3724.0,60.8721,60.8811,60.854,60.854,3724.0
2018-05-25 12:35:00,67.4,67.42,67.4,67.4,4434.0,60.854,60.8721,60.854,60.854,4434.0
2018-05-25 12:40:00,67.42,67.45,67.42,67.43,3613.0,60.8721,60.8992,60.8721,60.8811,3613.0
2018-05-25 12:45:00,67.43,67.43,67.37,67.38,4214.0,60.8811,60.8811,60.827,60.836,4214.0
2018-05-25 12:50:00,67.37,67.37,67.3,67.34,4600.0,60.827,60.827,60.7638,60.7999,4600.0
2018-05-25 12:55:00,67.36,67.39,67.35,67.36,5307.0,60.8179,60.845,60.8089,60.8179,5307.0
2018-05-25 13:00:00,67.37,67.38,67.36,67.38,2720.0,60.827,60.836,60.8179,60.836,2720.0
2018-05-25 13:05:00,67.38,67.38,67.35,67.35,2398.0,60.836,60.836,60.8089,60.8089,2398.0
2018-05-25 13:10:00,67.36,67.39,67.35,67.36,3164.0,60.8179,60.845,60.8089,60.8179,3164.0
2018-05-25 13:15:00,67.36,67.37,67.34,67.35,2732.0,60.8179,60.827,60.7999,60.8089,2732.0
2018-05-25 13:20:00,67.36,67.36,67.32,67.33,4724.0,60.8179,60.8179,60.7818,60.7908,4724.0
2018-05-25 13:25:00,67.32,67.32,67.29,67.3,1458.0,60.7818,60.7818,60.7547,60.7638,1458.0
2018-05-25 13:30:00,67.3,67.3,67.26,67.27,6071.0,60.7638,60.7638,60.7276,60.7367,6071.0
2018-05-25 13:35:00,67.28,67.3,67.28,67.29,3537.0,60.7457,60.7638,60.7457,60.7547,3537.0
2018-05-25 13:40:00,67.29,67.3,67.28,67.3,2205.0,60.7547,60.7638,60.7457,60.7638,2205.0
2018-05-25 13:45:00,67.3,67.3,67.25,67.27,3533.0,60.7638,60.7638,60.7186,60.7367,3533.0
2018-05-25 13:50:00,67.25,67.28,67.24,67.25,4300.0,60.7186,60.7457,60.7096,60.7186,4300.0
2018-05-25 13:55:00,67.25,67.31,67.25,67.31,7082.0,60.7186,60.7728,60.7186,60.7728,7082.0
2018-05-25 14:00:00,67.3,67.36,67.29,67.35,3673.0,60.7638,60.8179,60.7547,60.8089,3673.0
2018-05-25 14:05:00,67.37,67.42,67.37,67.4,4147.0,60.827,60.8721,60.827,60.854,4147.0
2018-05-25 14:10:00,67.41,67.43,67.39,67.39,3775.0,60.8631,60.8811,60.845,60.845,3775.0
2018-05-25 14:15:00,67.4,67.43,67.4,67.43,1500.0,60.854,60.8811,60.854,60.8811,1500.0
2018-05-25 14:20:00,67.44,67.5,67.43,67.5,6085.0,60.8902,60.9443,60.8811,60.9443,6085.0
2018-05-25 14:25:00,67.48,67.5,67.47,67.47,3623.0,60.9263,60.9443,60.9172,60.9172,3623.0
2018-05-25 14:30:00,67.48,67.48,67.46,67.48,2976.0,60.9263,60.9263,60.9082,60.9263,2976.0
2018-05-25 14:35:00,67.48,67.52,67.47,67.49,3806.0,60.9263,60.9624,60.9172,60.9353,3806.0
2018-05-25 14:40:00,67.49,67.55,67.46,67.46,5650.0,60.9353,60.9895,60.9082,60.9082,5650.0
2018-05-25 14:45:00,67.45,67.46,67.43,67.44,3621.0,60.8992,60.9082,60.8811,60.8902,3621.0
2018-05-25 14:50:00,67.45,67.49,67.45,67.48,3498.0,60.8992,60.9353,60.8992,60.9263,3498.0
2018-05-25 14:55:00,67.48,67.49,67.44,67.44,3301.0,60.9263,60.9353,60.8902,60.8902,3301.0
2018-05-25 15:00:00,67.44,67.47,67.39,67.44,6688.0,60.8902,60.9172,60.845,60.8902,6688.0
2018-05-25 15:05:00,67.44,67.5,67.44,67.5,31757.0,60.8902,60.9443,60.8902,60.9443,31757.0
2018-05-25 15:10:00,67.51,67.6,67.51,67.59,5302.0,60.9534,61.0346,60.9534,61.0256,5302.0
2018-05-25 15:15:00,67.59,67.65,67.59,67.65,9398.0,61.0256,61.0798,61.0256,61.0798,9398.0
2018-05-25 15:20:00,67.65,67.65,67.58,67.63,5605.0,61.0798,61.0798,61.0166,61.0617,5605.0
2018-05-25 15:25:00,67.62,67.65,67.61,67.65,6824.0,61.0527,61.0798,61.0436,61.0798,6824.0
2018-05-25 15:30:00,67.66,67.72,67.65,67.71,11480.0,61.0888,61.143,61.0798,61.1339,11480.0
2018-05-25 15:35:00,67.7,67.71,67.65,67.69,11872.0,61.1249,61.1339,61.0798,61.1159,11872.0
2018-05-25 15:40:00,67.68,67.69,67.59,67.59,9705.0,61.1068,61.1159,61.0256,61.0256,9705.0
2018-05-25 15:45:00,67.59,67.64,67.57,67.61,8402.0,61.0256,61.0707,61.0075,61.0436,8402.0
2018-05-25 15:50:00,67.61,67.66,67.61,67.66,14450.0,61.0436,61.0888,61.0436,61.0888,14450.0
2018-05-25 15:55:00,67.66,67.69,67.62,67.64,30559.0,61.0888,61.1159,61.0527,61.0707,30559.0
2018-05-29 09:30:00,66.94,67.23,66.75,66.76,10388.0,60.4387,60.7005,60.2672,60.2762,10388.0
2018-05-29 09:35:00,66.73,66.87,66.59,66.76,5258.0,60.2491,60.3755,60.1227,60.2762,5258.0
2018-05-29 09:40:00,66.71,66.75,66.62,66.62,1600.0,60.2311,60.2672,60.1498,60.1498,1600.0
2018-05-29 09:45:00,66.58,66.7,66.58,66.65,1000.0,60.1137,60.222,60.1137,60.1769,1000.0
2018-05-29 09:50:00,66.65,66.65,66.56,66.61,2000.0,60.1769,60.1769,60.0956,60.1408,2000.0
2018-05-29 09:55:00,66.57,66.79,66.57,66.79,1600.0,60.1046,60.3033,60.1046,60.3033,1600.0
2018-05-29 10:00:00,66.79,66.84,66.75,66.77,3600.0,60.3033,60.3484,60.2672,60.2852,3600.0
2018-05-29 10:05:00,66.76,66.77,66.66,66.7,13842.0,60.2762,60.2852,60.1859,60.222,13842.0
2018-05-29 10:10:00,66.73,66.77,66.62,66.62,2900.0,60.2491,60.2852,60.1498,60.1498,2900.0
2018-05-29 10:15:00,66.66,66.69,66.59,66.59,5100.0,60.1859,60.213,60.1227,60.1227,5100.0
2018-05-29 10:20:00,66.62,66.7,66.59,66.64,6952.0,60.1498,60.222,60.1227,60.1678,6952.0
2018-05-29 10:25:00,66.67,66.68,66.59,66.68,7125.0,60.1949,60.204,60.1227,60.204,7125.0
2018-05-29 10:30:00,66.66,66.66,66.57,66.57,5520.0,60.1859,60.1859,60.1046,60.1046,5520.0
2018-05-29 10:35:00,66.57,66.6,66.52,66.58,5800.0,60.1046,60.1317,60.0595,60.1137,5800.0
2018-05-29 10:40:00,66.58,66.68,66.58,66.62,2740.0,60.1137,60.204,60.1137,60.1498,2740.0
2018-05-29 10:45:00,66.61,66.61,66.5,66.56,5336.0,60.1408,60.1408,60.0414,60.0956,5336.0
2018-05-29 10:50:00,66.58,66.65,66.57,66.57,3731.0,60.1137,60.1769,60.1046,60.1046,3731.0
2018-05-29 10:55:00,66.57,66.6,66.53,66.56,4109.0,60.1046,60.1317,60.0685,60.0956,4109.0
2018-05-29 11:00:00,66.56,66.56,66.42,66.45,4860.0,60.0956,60.0956,59.9692,59.9963,4860.0
2018-05-29 11:05:00,66.44,66.47,66.4,66.47,5159.0,59.9873,60.0144,59.9512,60.0144,5159.0
2018-05-29 11:10:00,66.47,66.51,66.43,66.49,4496.0,60.0144,60.0505,59.9782,60.0324,4496.0
2018-05-29 11:15:00,66.5,66.59,66.49,66.49,2313.0,60.0414,60.1227,60.0324,60.0324,2313.0
2018-05-29 11:20:00,66.5,66.53,66.44,66.5,5105.0,60.0414,60.0685,59.9873,60.0414,5105.0
2018-05-29 11:25:00,66.47,66.51,66.42,66.48,4093.0,60.0144,60.0505,59.9692,60.0234,4093.0
2018-05-29 11:30:00,66.44,66.47,66.33,66.34,4500.0,59.9873,60.0144,59.888,59.897,4500.0
2018-05-29 11:35:00,66.32,66.39,66.3,66.38,4106.0,59.8789,59.9421,59.8609,59.9331,4106.0
2018-05-29 11:40:00,66.25,66.29,66.1,66.12,6572.0,59.8157,59.8518,59.6803,59.6984,6572.0
2018-05-29 11:45:00,66.15,66.15,66.04,66.06,3578.0,59.7254,59.7254,59.6261,59.6442,3578.0
2018-05-29 11:50:00,66.15,66.17,66.04,66.08,2800.0,59.7254,59.7435,59.6261,59.6622,2800.0
2018-05-29 11:55:00,66.06,66.13,66.05,66.05,2450.0,59.6442,59.7074,59.6352,59.6352,2450.0
2018-05-29 12:00:00,66.03,66.05,65.87,65.87,4760.0,59.6171,59.6352,59.4726,59.4726,4760.0
2018-05-29 12:05:00,65.88,65.91,65.82,65.87,3113.0,59.4817,59.5087,59.4275,59.4726,3113.0
2018-05-29 12:10:00,65.87,65.88,65.73,65.76,6062.0,59.4726,59.4817,59.3462,59.3733,6062.0
2018-05-29 12:15:00,65.76,65.86,65.73,65.83,4275.0,59.3733,59.4636,59.3462,59.4365,4275.0
2018-05-29 12:20:00,65.83,65.88,65.83,65.87,2000.0,59.4365,59.4817,59.4365,59.4726,2000.0
2018-05-29 12:25:00,65.9,65.93,65.83,65.83,1837.0,59.4997,59.5268,59.4365,59.4365,1837.0
2018-05-29 12:30:00,65.83,65.92,65.83,65.88,1290.0,59.4365,59.5178,59.4365,59.4817,1290.0
2018-05-29 12:35:00,65.86,65.94,65.85,65.87,3000.0,59.4636,59.5358,59.4546,59.4726,3000.0
2018-05-29 12:40:00,65.89,65.92,65.85,65.87,2500.0,59.4907,59.5178,59.4546,59.4726,2500.0
2018-05-29 12:45:00,65.86,65.86,65.79,65.83,2836.0,59.4636,59.4636,59.4004,59.4365,2836.0
2018-05-29 12:50:00,65.83,65.9,65.83,65.9,2030.0,59.4365,59.4997,59.4365,59.4997,2030.0
2018-05-29 12:55:00,65.9,65.91,65.88,65.89,900.0,59.4997,59.5087,59.4817,59.4907,900.0
2018-05-29 13:00:00,65.9,65.91,65.84,65.84,3155.0,59.4997,59.5087,59.4455,59.4455,3155.0
2018-05-29 13:05:00,65.84,65.86,65.8,65.81,2670.0,59.4455,59.4636,59.4094,59.4185,2670.0
2018-05-29 13:10:00,65.8,65.83,65.8,65.82,3327.0,59.4094,59.4365,59.4094,59.4275,3327.0
2018-05-29 13:15:00,65.81,65.81,65.77,65.8,2400.0,59.4185,59.4185,59.3823,59.4094,2400.0
2018-05-29 13:20:00,65.8,65.8,65.73,65.73,2910.0,59.4094,59.4094,59.3462,59.3462,2910.0
2018-05-29 13:25:00,65.75,65.77,65.72,65.74,2597.0,59.3643,59.3823,59.3372,59.3553,2597.0
2018-05-29 13:30:00,65.73,65.73,65.65,65.65,4549.0,59.3462,59.3462,59.274,59.274,4549.0
2018-05-29 13:35:00,65.64,65.71,65.64,65.7,3640.0,59.265,59.3282,59.265,59.3191,3640.0
2018-05-29 13:40:00,65.73,65.76,65.7,65.74,10975.0,59.3462,59.3733,59.3191,59.3553,10975.0
2018-05-29 13:45:00,65.76,65.81,65.74,65.79,1143.0,59.3733,59.4185,59.3553,59.4004,1143.0
2018-05-29 13:50:00,65.81,65.87,65.81,65.87,7323.0,59.4185,59.4726,59.4185,59.4726,7323.0
2018-05-29 13:55:00,65.88,65.89,65.83,65.83,5088.0,59.4817,59.4907,59.4365,59.4365,5088.0
2018-05-29 14:00:00,65.82,65.82,65.68,65.68,3850.0,59.4275,59.4275,59.3011,59.3011,3850.0
2018-05-29 14:05:00,65.7,65.79,65.7,65.78,7269.0,59.3191,59.4004,59.3191,59.3914,7269.0
2018-05-29 14:10:00,65.77,65.8,65.71,65.76,2650.0,59.3823,59.4094,59.3282,59.3733,2650.0
2018-05-29 14:15:00,65.72,65.74,65.66,65.72,3219.0,59.3372,59.3553,59.283,59.3372,3219.0
2018-05-29 14:20:00,65.71,65.74,65.64,65.74,2953.0,59.3282,59.3553,59.265,59.3553,2953.0
2018-05-29 14:25:00,65.69,65.79,65.67,65.78,2920.0,59.3101,59.4004,59.2921,59.3914,2920.0
2018-05-29 14:30:00,65.77,65.81,65.77,65.8,2370.0,59.3823,59.4185,59.3823,59.4094,2370.0
2018-05-29 14:35:00,65.8,65.8,65.68,65.68,3483.0,59.4094,59.4094,59.3011,59.3011,3483.0
2018-05-29 14:40:00,65.71,65.71,65.54,65.56,5012.0,59.3282,59.3282,59.1747,59.1927,5012.0
2018-05-29 14:45:00,65.55,65.68,65.54,65.61,6062.0,59.1837,59.3011,59.1747,59.2379,6062.0
2018-05-29 14:50:00,65.59,65.59,65.53,65.54,2994.0,59.2198,59.2198,59.1657,59.1747,2994.0
2018-05-29 14:55:00,65.54,65.57,65.49,65.51,3036.0,59.1747,59.2018,59.1295,59.1476,3036.0
2018-05-29 15:00:00,65.48,65.6,65.47,65.56,6223.0,59.1205,59.2289,59.1115,59.1927,6223.0
2018-05-29 15:05:00,65.55,65.6,65.51,65.57,6069.0,59.1837,59.2289,59.1476,59.2018,6069.0
2018-05-29 15:10:00,65.58,65.64,65.58,65.62,7248.0,59.2108,59.265,59.2108,59.2469,7248.0
2018-05-29 15:15:00,65.6,65.62,65.5,65.5,8276.0,59.2289,59.2469,59.1386,59.1386,8276.0
2018-05-29 15:20:00,65.5,65.57,65.49,65.56,8056.0,59.1386,59.2018,59.1295,59.1927,8056.0
2018-05-29 15:25:00,65.56,65.57,65.52,65.57,6906.0,59.1927,59.2018,59.1566,59.2018,6906.0
2018-05-29 15:30:00,65.57,65.67,65.52,65.63,13094.0,59.2018,59.2921,59.1566,59.2559,13094.0
2018-05-29 15:35:00,65.65,65.84,65.65,65.84,16280.0,59.274,59.4455,59.274,59.4455,16280.0
2018-05-29 15:40:00,65.81,65.88,65.81,65.88,12410.0,59.4185,59.4817,59.4185,59.4817,12410.0
2018-05-29 15:45:00,65.87,65.93,65.85,65.89,15041.0,59.4726,59.5268,59.4546,59.4907,15041.0
2018-05-29 15:50:00,65.89,65.93,65.83,65.86,22113.0,59.4907,59.5268,59.4365,59.4636,22113.0
2018-05-29 15:55:00,65.86,65.86,65.78,65.81,62155.0,59.4636,59.4636,59.3914,59.4185,62155.0
2018-05-30 09:30:00,66.23,66.54,66.23,66.34,14432.0,59.7977,60.0776,59.7977,59.897,14432.0
2018-05-30 09:35:00,66.27,66.5,66.17,66.5,9167.0,59.8338,60.0414,59.7435,60.0414,9167.0
2018-05-30 09:40:00,66.49,66.49,66.3,66.41,6300.0,60.0324,60.0324,59.8609,59.9602,6300.0
2018-05-30 09:45:00,66.41,66.51,66.41,66.43,5200.0,59.9602,60.0505,59.9602,59.9782,5200.0
2018-05-30 09:50:00,66.4,66.43,66.35,66.39,6941.0,59.9512,59.9782,59.906,59.9421,6941.0
2018-05-30 09:55:00,66.38,66.43,66.36,66.4,7100.0,59.9331,59.9782,59.915,59.9512,7100.0
2018-05-30 10:00:00,66.39,66.57,66.38,66.52,13775.0,59.9421,60.1046,59.9331,60.0595,13775.0
2018-05-30 10:05:00,66.47,66.48,66.37,66.43,4966.0,60.0144,60.0234,59.9241,59.9782,4966.0
2018-05-30 10:10:00,66.41,66.54,66.4,66.51,7484.0,59.9602,60.0776,59.9512,60.0505,7484.0
2018-05-30 10:15:00,66.54,66.55,66.46,66.46,2850.0,60.0776,60.0866,60.0053,60.0053,2850.0
2018-05-30 10:20:00,66.45,66.45,66.35,66.35,3367.0,59.9963,59.9963,59.906,59.906,3367.0
2018-05-30 10:25:00,66.35,66.42,66.35,66.42,5508.0,59.906,59.9692,59.906,59.9692,5508.0
2018-05-30 10:30:00,66.45,66.53,66.45,66.5,11268.0,59.9963,60.0685,59.9963,60.0414,11268.0
2018-05-30 10:35:00,66.53,66.61,66.53,66.61,11400.0,60.0685,60.1408,60.0685,60.1408,11400.0
2018-05-30 10:40:00,66.62,66.76,66.57,66.75,14021.0,60.1498,60.2762,60.1046,60.2672,14021.0
2018-05-30 10:45:00,66.73,66.75,66.66,66.69,5508.0,60.2491,60.2672,60.1859,60.213,5508.0
2018-05-30 10:50:00,66.69,66.71,66.66,66.7,16851.0,60.213,60.2311,60.1859,60.222,16851.0
2018-05-30 10:55:00,66.69,66.71,66.64,66.65,7143.0,60.213,60.2311,60.1678,60.1769,7143.0
2018-05-30 11:00:00,66.65,66.69,66.64,66.65,7600.0,60.1769,60.213,60.1678,60.1769,7600.0
2018-05-30 11:05:00,66.64,66.65,66.58,66.59,34998.0,60.1678,60.1769,60.1137,60.1227,34998.0
2018-05-30 11:10:00,66.59,66.65,66.58,66.6,7877.0,60.1227,60.1769,60.1137,60.1317,7877.0
2018-05-30 11:15:00,66.59,66.67,66.59,66.65,5076.0,60.1227,60.1949,60.1227,60.1769,5076.0
2018-05-30 11:20:00,66.67,66.69,66.66,66.68,3800.0,60.1949,60.213,60.1859,60.204,3800.0
2018-05-30 11:25:00,66.68,66.74,66.68,66.7,12299.0,60.204,60.2581,60.204,60.222,12299.0
2018-05-30 11:30:00,66.71,66.77,66.66,66.75,7763.0,60.2311,60.2852,60.1859,60.2672,7763.0
2018-05-30 11:35:00,66.76,66.86,66.76,66.86,3900.0,60.2762,60.3665,60.2762,60.3665,3900.0
2018-05-30 11:40:00,66.85,66.86,66.75,66.77,7865.0,60.3575,60.3665,60.2672,60.2852,7865.0
2018-05-30 11:45:00,66.77,66.83,66.75,66.78,16020.0,60.2852,60.3394,60.2672,60.2943,16020.0
2018-05-30 11:50:00,66.8,66.92,66.8,66.92,11146.0,60.3123,60.4207,60.3123,60.4207,11146.0
2018-05-30 11:55:00,66.92,67.04,66.9,67.0,6753.0,60.4207,60.529,60.4026,60.4929,6753.0
2018-05-30 12:00:00,67.01,67.03,66.98,66.98,25577.0,60.5019,60.52,60.4748,60.4748,25577.0
2018-05-30 12:05:00,67.01,67.05,67.0,67.01,5700.0,60.5019,60.538,60.4929,60.5019,5700.0
2018-05-30 12:10:00,67.01,67.02,66.97,67.01,1200.0,60.5019,60.5109,60.4658,60.5019,1200.0
2018-05-30 12:15:00,67.0,67.02,66.95,66.98,4050.0,60.4929,60.5109,60.4477,60.4748,4050.0
2018-05-30 12:20:00,67.02,67.11,67.02,67.11,4500.0,60.5109,60.5922,60.5109,60.5922,4500.0
2018-05-30 12:25:00,67.13,67.17,67.12,67.17,3635.0,60.6103,60.6464,60.6012,60.6464,3635.0
2018-05-30 12:30:00,67.18,67.19,67.1,67.12,5187.0,60.6554,60.6644,60.5832,60.6012,5187.0
2018-05-30 12:35:00,67.12,67.13,67.09,67.1,3802.0,60.6012,60.6103,60.5741,60.5832,3802.0
2018-05-30 12:40:00,67.12,67.26,67.12,67.26,9938.0,60.6012,60.7276,60.6012,60.7276,9938.0
2018-05-30 12:45:00,67.23,67.24,67.2,67.22,5500.0,60.7005,60.7096,60.6735,60.6915,5500.0
2018-05-30 12:50:00,67.22,67.26,67.22,67.23,6757.0,60.6915,60.7276,60.6915,60.7005,6757.0
2018-05-30 12:55:00,67.2,67.24,67.18,67.19,8754.0,60.6735,60.7096,60.6554,60.6644,8754.0
2018-05-30 13:00:00,67.2,67.22,67.18,67.18,3966.0,60.6735,60.6915,60.6554,60.6554,3966.0
2018-05-30 13:05:00,67.17,67.2,67.15,67.2,4222.0,60.6464,60.6735,60.6283,60.6735,4222.0
2018-05-30 13:10:00,67.2,67.22,67.16,67.22,4649.0,60.6735,60.6915,60.6373,60.6915,4649.0
2018-05-30 13:15:00,67.22,67.26,67.22,67.24,5921.0,60.6915,60.7276,60.6915,60.7096,5921.0
2018-05-30 13:20:00,67.25,67.26,67.15,67.15,5323.0,60.7186,60.7276,60.6283,60.6283,5323.0
2018-05-30 13:25:00,67.13,67.18,67.11,67.14,4622.0,60.6103,60.6554,60.5922,60.6193,4622.0
2018-05-30 13:30:00,67.16,67.18,67.15,67.16,4166.0,60.6373,60.6554,60.6283,60.6373,4166.0
2018-05-30 13:35:00,67.16,67.17,67.09,67.14,6548.0,60.6373,60.6464,60.5741,60.6193,6548.0
2018-05-30 13:40:00,67.13,67.15,67.08,67.15,6707.0,60.6103,60.6283,60.5651,60.6283,6707.0
2018-05-30 13:45:00,67.15,67.21,67.15,67.2,7560.0,60.6283,60.6825,60.6283,60.6735,7560.0
2018-05-30 13:50:00,67.2,67.21,67.15,67.16,3148.0,60.6735,60.6825,60.6283,60.6373,3148.0
2018-05-30 13:55:00,67.16,67.19,67.15,67.16,8462.0,60.6373,60.6644,60.6283,60.6373,8462.0
2018-05-30 14:00:00,67.17,67.2,67.13,67.14,8812.0,60.6464,60.6735,60.6103,60.6193,8812.0
2018-05-30 14:05:00,67.15,67.18,67.15,67.16,15766.0,60.6283,60.6554,60.6283,60.6373,15766.0
2018-05-30 14:10:00,67.16,67.18,67.15,67.15,5321.0,60.6373,60.6554,60.6283,60.6283,5321.0
2018-05-30 14:15:00,67.15,67.15,67.09,67.12,5832.0,60.6283,60.6283,60.5741,60.6012,5832.0
2018-05-30 14:20:00,67.12,67.12,67.02,67.02,5240.0,60.6012,60.6012,60.5109,60.5109,5240.0
2018-05-30 14:25:00,67.03,67.05,67.01,67.02,6617.0,60.52,60.538,60.5019,60.5109,6617.0
2018-05-30 14:30:00,67.02,67.14,67.02,67.14,4139.0,60.5109,60.6193,60.5109,60.6193,4139.0
2018-05-30 14:35:00,67.11,67.16,67.11,67.16,4953.0,60.5922,60.6373,60.5922,60.6373,4953.0
2018-05-30 14:40:00,67.17,67.21,67.14,67.15,4574.0,60.6464,60.6825,60.6193,60.6283,4574.0
2018-05-30 14:45:00,67.15,67.17,67.13,67.16,4387.0,60.6283,60.6464,60.6103,60.6373,4387.0
2018-05-30 14:50:00,67.15,67.17,67.14,67.16,56128.0,60.6283,60.6464,60.6193,60.6373,56128.0
2018-05-30 14:55:00,67.16,67.17,67.13,67.15,5641.0,60.6373,60.6464,60.6103,60.6283,5641.0
2018-05-30 15:00:00,67.15,67.19,67.11,67.12,9225.0,60.6283,60.6644,60.5922,60.6012,9225.0
2018-05-30 15:05:00,67.11,67.13,67.07,67.08,7272.0,60.5922,60.6103,60.5561,60.5651,7272.0
2018-05-30 15:10:00,67.08,67.09,67.04,67.04,6034.0,60.5651,60.5741,60.529,60.529,6034.0
2018-05-30 15:15:00,67.04,67.07,67.03,67.07,9048.0,60.529,60.5561,60.52,60.5561,9048.0
2018-05-30 15:20:00,67.07,67.08,66.99,66.99,9053.0,60.5561,60.5651,60.4839,60.4839,9053.0
2018-05-30 15:25:00,66.99,67.01,66.97,66.98,13205.0,60.4839,60.5019,60.4658,60.4748,13205.0
2018-05-30 15:30:00,66.98,66.98,66.93,66.94,12873.0,60.4748,60.4748,60.4297,60.4387,12873.0
2018-05-30 15:35:00,66.94,66.94,66.87,66.88,14453.0,60.4387,60.4387,60.3755,60.3845,14453.0
2018-05-30 15:40:00,66.88,67.01,66.88,67.0,62202.0,60.3845,60.5019,60.3845,60.4929,62202.0
2018-05-30 15:45:00,66.99,67.01,66.94,66.99,19383.0,60.4839,60.5019,60.4387,60.4839,19383.0
2018-05-30 15:50:00,66.99,67.05,66.99,67.03,23572.0,60.4839,60.538,60.4839,60.52,23572.0
2018-05-30 15:55:00,67.03,67.05,66.99,67.01,57749.0,60.52,60.538,60.4839,60.5019,57749.0
2018-05-31 09:30:00,66.5,66.5,66.1,66.18,11374.0,60.4129,60.4129,60.0495,60.1221,11374.0
2018-05-31 09:35:00,66.16,66.31,66.13,66.26,5056.0,60.104,60.2402,60.0767,60.1948,5056.0
2018-05-31 09:40:00,66.24,66.28,66.17,66.21,4238.0,60.1767,60.213,60.1131,60.1494,4238.0
2018-05-31 09:45:00,66.2,66.32,66.2,66.22,5742.0,60.1403,60.2493,60.1403,60.1585,5742.0
2018-05-31 09:50:00,66.22,66.22,66.1,66.16,3568.0,60.1585,60.1585,60.0495,60.104,3568.0
2018-05-31 09:55:00,66.16,66.23,66.15,66.22,4510.0,60.104,60.1676,60.0949,60.1585,4510.0
2018-05-31 10:00:00,66.23,66.37,66.2,66.32,8179.0,60.1676,60.2948,60.1403,60.2493,8179.0
2018-05-31 10:05:00,66.32,66.32,66.13,66.2,10884.0,60.2493,60.2493,60.0767,60.1403,10884.0
2018-05-31 10:10:00,66.2,66.46,66.15,66.46,11085.0,60.1403,60.3765,60.0949,60.3765,11085.0
2018-05-31 10:15:00,66.48,66.5,66.33,66.36,5589.0,60.3947,60.4129,60.2584,60.2857,5589.0
2018-05-31 10:20:00,66.35,66.42,66.32,66.32,4400.0,60.2766,60.3402,60.2493,60.2493,4400.0
2018-05-31 10:25:00,66.31,66.45,66.29,66.4,6900.0,60.2402,60.3674,60.2221,60.322,6900.0
2018-05-31 10:30:00,66.41,66.44,66.38,66.4,8725.0,60.3311,60.3583,60.3038,60.322,8725.0
2018-05-31 10:35:00,66.39,66.45,66.35,66.41,45647.0,60.3129,60.3674,60.2766,60.3311,45647.0
2018-05-31 10:40:00,66.42,66.59,66.42,66.55,5579.0,60.3402,60.4946,60.3402,60.4583,5579.0
2018-05-31 10:45:00,66.57,66.63,66.56,66.58,4959.0,60.4764,60.531,60.4674,60.4855,4959.0
2018-05-31 10:50:00,66.58,66.7,66.56,66.64,3265.0,60.4855,60.5945,60.4674,60.54,3265.0
2018-05-31 10:55:00,66.63,66.73,66.62,66.72,5846.0,60.531,60.6218,60.5219,60.6127,5846.0
2018-05-31 11:00:00,66.68,66.69,66.65,66.68,4903.0,60.5764,60.5855,60.5491,60.5764,4903.0
2018-05-31 11:05:00,66.7,66.73,66.67,66.73,4343.0,60.5945,60.6218,60.5673,60.6218,4343.0
2018-05-31 11:10:00,66.73,66.77,66.73,66.76,5599.0,60.6218,60.6581,60.6218,60.6491,5599.0
2018-05-31 11:15:00,66.76,66.83,66.76,66.81,5479.0,60.6491,60.7126,60.6491,60.6945,5479.0
2018-05-31 11:20:00,66.82,66.85,66.78,66.83,6650.0,60.7036,60.7308,60.6672,60.7126,6650.0
2018-05-31 11:25:00,66.83,66.98,66.83,66.98,8910.0,60.7126,60.8489,60.7126,60.8489,8910.0
2018-05-31 11:30:00,66.98,66.98,66.87,66.87,5729.0,60.8489,60.8489,60.749,60.749,5729.0
2018-05-31 11:35:00,66.87,67.01,66.84,66.87,6000.0,60.749,60.8762,60.7217,60.749,6000.0
2018-05-31 11:40:00,66.88,66.95,66.85,66.86,4582.0,60.7581,60.8217,60.7308,60.7399,4582.0
2018-05-31 11:45:00,66.87,66.91,66.83,66.89,6036.0,60.749,60.7853,60.7126,60.7672,6036.0
2018-05-31 11:50:00,66.87,66.88,66.85,66.88,4208.0,60.749,60.7581,60.7308,60.7581,4208.0
2018-05-31 11:55:00,66.91,66.91,66.86,66.87,5436.0,60.7853,60.7853,60.7399,60.749,5436.0
2018-05-31 12:00:00,66.87,66.89,66.78,66.78,6500.0,60.749,60.7672,60.6672,60.6672,6500.0
2018-05-31 12:05:00,66.79,66.79,66.7,66.7,10900.0,60.6763,60.6763,60.5945,60.5945,10900.0
2018-05-31 12:10:00,66.7,66.78,66.7,66.77,6052.0,60.5945,60.6672,60.5945,60.6581,6052.0
2018-05-31 12:15:00,66.77,66.8,66.75,66.8,8501.0,60.6581,60.6854,60.64,60.6854,8501.0
2018-05-31 12:20:00,66.8,66.81,66.76,66.78,8951.0,60.6854,60.6945,60.6491,60.6672,8951.0
2018-05-31 12:25:00,66.77,66.79,66.73,66.74,19871.0,60.6581,60.6763,60.6218,60.6309,19871.0
2018-05-31 12:30:00,66.74,66.77,66.71,66.72,17112.0,60.6309,60.6581,60.6036,60.6127,17112.0
2018-05-31 12:35:00,66.73,66.75,66.66,66.73,10461.0,60.6218,60.64,60.5582,60.6218,10461.0
2018-05-31 12:40:00,66.72,66.74,66.71,66.74,3444.0,60.6127,60.6309,60.6036,60.6309,3444.0
2018-05-31 12:45:00,66.74,66.74,66.66,66.69,3547.0,60.6309,60.6309,60.5582,60.5855,3547.0
2018-05-31 12:50:00,66.7,66.7,66.61,66.61,4158.0,60.5945,60.5945,60.5128,60.5128,4158.0
2018-05-31 12:55:00,66.62,66.66,66.59,66.66,4916.0,60.5219,60.5582,60.4946,60.5582,4916.0
2018-05-31 13:00:00,66.65,66.66,66.62,66.64,5355.0,60.5491,60.5582,60.5219,60.54,5355.0
2018-05-31 13:05:00,66.65,66.65,66.58,66.61,5239.0,60.5491,60.5491,60.4855,60.5128,5239.0
2018-05-31 13:10:00,66.61,66.62,66.56,66.58,7099.0,60.5128,60.5219,60.4674,60.4855,7099.0
2018-05-31 13:15:00,66.58,66.64,66.58,66.63,4584.0,60.4855,60.54,60.4855,60.531,4584.0
2018-05-31 13:20:00,66.62,66.65,66.6,66.61,4022.0,60.5219,60.5491,60.5037,60.5128,4022.0
2018-05-31 13:25:00,66.59,66.6,66.56,66.59,3542.0,60.4946,60.5037,60.4674,60.4946,3542.0
2018-05-31 13:30:00,66.59,66.63,66.47,66.47,5849.0,60.4946,60.531,60.3856,60.3856,5849.0
2018-05-31 13:35:00,66.45,66.47,66.39,66.46,9143.0,60.3674,60.3856,60.3129,60.3765,9143.0
2018-05-31 13:40:00,66.46,66.47,66.37,66.38,6441.0,60.3765,60.3856,60.2948,60.3038,6441.0
2018-05-31 13:45:00,66.37,66.38,66.31,66.31,4250.0,60.2948,60.3038,60.2402,60.2402,4250.0
2018-05-31 13:50:00,66.35,66.35,66.28,66.34,10727.0,60.2766,60.2766,60.213,60.2675,10727.0
2018-05-31 13:55:00,66.33,66.33,66.23,66.27,5002.0,60.2584,60.2584,60.1676,60.2039,5002.0
2018-05-31 14:00:00,66.25,66.27,66.17,66.27,4921.0,60.1857,60.2039,60.1131,60.2039,4921.0
2018-05-31 14:05:00,66.28,66.29,66.25,66.26,3987.0,60.213,60.2221,60.1857,60.1948,3987.0
2018-05-31 14:10:00,66.27,66.28,66.24,66.26,4191.0,60.2039,60.213,60.1767,60.1948,4191.0
2018-05-31 14:15:00,66.25,66.36,66.25,66.33,6400.0,60.1857,60.2857,60.1857,60.2584,6400.0
2018-05-31 14:20:00,66.33,66.36,66.3,66.34,7455.0,60.2584,60.2857,60.2312,60.2675,7455.0
2018-05-31 14:25:00,66.34,66.36,66.31,66.32,7852.0,60.2675,60.2857,60.2402,60.2493,7852.0
2018-05-31 14:30:00,66.29,66.29,66.25,66.26,6749.0,60.2221,60.2221,60.1857,60.1948,6749.0
2018-05-31 14:35:00,66.27,66.27,66.24,66.25,5332.0,60.2039,60.2039,60.1767,60.1857,5332.0
2018-05-31 14:40:00,66.24,66.3,66.23,66.3,6278.0,60.1767,60.2312,60.1676,60.2312,6278.0
2018-05-31 14:45:00,66.31,66.31,66.27,66.29,8640.0,60.2402,60.2402,60.2039,60.2221,8640.0
2018-05-31 14:50:00,66.3,66.38,66.28,66.37,8187.0,60.2312,60.3038,60.213,60.2948,8187.0
2018-05-31 14:55:00,66.38,66.38,66.32,66.38,7631.0,60.3038,60.3038,60.2493,60.3038,7631.0
2018-05-31 15:00:00,66.37,66.41,66.29,66.31,13803.0,60.2948,60.3311,60.2221,60.2402,13803.0
2018-05-31 15:05:00,66.31,66.5,66.31,66.47,14286.0,60.2402,60.4129,60.2402,60.3856,14286.0
2018-05-31 15:10:00,66.47,66.48,66.46,66.47,6450.0,60.3856,60.3947,60.3765,60.3856,6450.0
2018-05-31 15:15:00,66.47,66.51,66.43,66.47,9078.0,60.3856,60.4219,60.3493,60.3856,9078.0
2018-05-31 15:20:00,66.46,66.52,66.44,66.47,12855.0,60.3765,60.431,60.3583,60.3856,12855.0
2018-05-31 15:25:00,66.47,66.56,66.47,66.56,8350.0,60.3856,60.4674,60.3856,60.4674,8350.0
2018-05-31 15:30:00,66.56,66.56,66.46,66.48,16752.0,60.4674,60.4674,60.3765,60.3947,16752.0
2018-05-31 15:35:00,66.48,66.58,66.48,66.54,20099.0,60.3947,60.4855,60.3947,60.4492,20099.0
2018-05-31 15:40:00,66.56,66.57,66.38,66.4,26212.0,60.4674,60.4764,60.3038,60.322,26212.0
2018-05-31 15:45:00,66.4,66.42,66.33,66.35,37692.0,60.322,60.3402,60.2584,60.2766,37692.0
2018-05-31 15:50:00,66.34,66.35,66.3,66.34,29447.0,60.2675,60.2766,60.2312,60.2675,29447.0
2018-05-31 15:55:00,66.34,66.36,66.26,66.3,89479.0,60.2675,60.2857,60.1948,60.2312,89479.0
2018-06-01 09:30:00,66.93,67.09,66.86,66.93,11151.0,60.8035,60.9488,60.7399,60.8035,11151.0
2018-06-01 09:35:00,66.91,66.99,66.9,66.98,1632.0,60.7853,60.858,60.7762,60.8489,1632.0
2018-06-01 09:40:00,66.96,66.96,66.8,66.84,2300.0,60.8307,60.8307,60.6854,60.7217,2300.0
2018-06-01 09:45:00,66.87,66.87,66.66,66.66,6276.0,60.749,60.749,60.5582,60.5582,6276.0
2018-06-01 09:50:00,66.7,66.79,66.61,66.79,7200.0,60.5945,60.6763,60.5128,60.6763,7200.0
2018-06-01 09:55:00,66.77,66.77,66.73,66.73,2247.0,60.6581,60.6581,60.6218,60.6218,2247.0
2018-06-01 10:00:00,66.75,66.76,66.61,66.74,6533.0,60.64,60.6491,60.5128,60.6309,6533.0
2018-06-01 10:05:00,66.74,66.75,66.64,66.67,3308.0,60.6309,60.64,60.54,60.5673,3308.0
2018-06-01 10:10:00,66.65,66.79,66.65,66.78,4261.0,60.5491,60.6763,60.5491,60.6672,4261.0
2018-06-01 10:15:00,66.71,66.72,66.59,66.63,7420.0,60.6036,60.6127,60.4946,60.531,7420.0
2018-06-01 10:20:00,66.66,66.8,66.62,66.77,6135.0,60.5582,60.6854,60.5219,60.6581,6135.0
2018-06-01 10:25:00,66.74,66.77,66.72,66.72,5163.0,60.6309,60.6581,60.6127,60.6127,5163.0
2018-06-01 10:30:00,66.69,66.75,66.64,66.65,3121.0,60.5855,60.64,60.54,60.5491,3121.0
2018-06-01 10:35:00,66.64,66.68,66.59,66.67,4401.0,60.54,60.5764,60.4946,60.5673,4401.0
2018-06-01 10:40:00,66.66,66.71,66.59,66.63,5542.0,60.5582,60.6036,60.4946,60.531,5542.0
2018-06-01 10:45:00,66.63,66.75,66.63,66.73,2350.0,60.531,60.64,60.531,60.6218,2350.0
2018-06-01 10:50:00,66.74,66.75,66.63,66.66,4400.0,60.6309,60.64,60.531,60.5582,4400.0
2018-06-01 10:55:00,66.66,66.77,66.66,66.7,4011.0,60.5582,60.6581,60.5582,60.5945,4011.0
2018-06-01 11:00:00,66.71,66.71,66.65,66.67,4100.0,60.6036,60.6036,60.5491,60.5673,4100.0
2018-06-01 11:05:00,66.67,66.7,66.61,66.62,4472.0,60.5673,60.5945,60.5128,60.5219,4472.0
2018-06-01 11:10:00,66.61,66.65,66.56,66.6,7290.0,60.5128,60.5491,60.4674,60.5037,7290.0
2018-06-01 11:15:00,66.58,66.59,66.54,66.54,4350.0,60.4855,60.4946,60.4492,60.4492,4350.0
2018-06-01 11:20:00,66.54,66.62,66.54,66.6,4470.0,60.4492,60.5219,60.4492,60.5037,4470.0
2018-06-01 11:25:00,66.61,66.66,66.55,66.55,5433.0,60.5128,60.5582,60.4583,60.4583,5433.0
2018-06-01 11:30:00,66.56,66.64,66.56,66.63,4563.0,60.4674,60.54,60.4674,60.531,4563.0
2018-06-01 11:35:00,66.66,66.67,66.57,66.59,4200.0,60.5582,60.5673,60.4764,60.4946,4200.0
2018-06-01 11:40:00,66.58,66.6,66.51,66.55,4696.0,60.4855,60.5037,60.4219,60.4583,4696.0
2018-06-01 11:45:00,66.54,66.59,66.54,66.56,4545.0,60.4492,60.4946,60.4492,60.4674,4545.0
2018-06-01 11:50:00,66.56,66.67,66.56,66.67,4266.0,60.4674,60.5673,60.4674,60.5673,4266.0
2018-06-01 11:55:00,66.66,66.67,66.56,66.58,5650.0,60.5582,60.5673,60.4674,60.4855,5650.0
2018-06-01 12:00:00,66.58,66.63,66.58,66.63,3134.0,60.4855,60.531,60.4855,60.531,3134.0
2018-06-01 12:05:00,66.63,66.66,66.61,66.63,3199.0,60.531,60.5582,60.5128,60.531,3199.0
2018-06-01 12:10:00,66.63,66.64,66.61,66.62,4000.0,60.531,60.54,60.5128,60.5219,4000.0
2018-06-01 12:15:00,66.63,66.66,66.61,66.62,12138.0,60.531,60.5582,60.5128,60.5219,12138.0
2018-06-01 12:20:00,66.61,66.61,66.56,66.57,3860.0,60.5128,60.5128,60.4674,60.4764,3860.0
2018-06-01 12:25:00,66.57,66.57,66.54,66.54,2900.0,60.4764,60.4764,60.4492,60.4492,2900.0
2018-06-01 12:30:00,66.55,66.63,66.53,66.63,10844.0,60.4583,60.531,60.4401,60.531,10844.0
2018-06-01 12:35:00,66.61,66.65,66.6,66.64,4440.0,60.5128,60.5491,60.5037,60.54,4440.0
2018-06-01 12:40:00,66.65,66.66,66.63,66.66,4150.0,60.5491,60.5582,60.531,60.5582,4150.0
2018-06-01 12:45:00,66.65,66.66,66.61,66.61,3119.0,60.5491,60.5582,60.5128,60.5128,3119.0
2018-06-01 12:50:00,66.62,66.62,66.57,66.58,5375.0,60.5219,60.5219,60.4764,60.4855,5375.0
2018-06-01 12:55:00,66.57,66.57,66.49,66.56,6674.0,60.4764,60.4764,60.4038,60.4674,6674.0
2018-06-01 13:00:00,66.57,66.6,66.55,66.57,7619.0,60.4764,60.5037,60.4583,60.4764,7619.0
2018-06-01 13:05:00,66.58,66.61,66.55,66.61,3836.0,60.4855,60.5128,60.4583,60.5128,3836.0
2018-06-01 13:10:00,66.6,66.61,66.56,66.56,2332.0,60.5037,60.5128,60.4674,60.4674,2332.0
2018-06-01 13:15:00,66.56,66.56,66.51,66.53,1500.0,60.4674,60.4674,60.4219,60.4401,1500.0
2018-06-01 13:20:00,66.54,66.56,66.53,66.56,2135.0,60.4492,60.4674,60.4401,60.4674,2135.0
2018-06-01 13:25:00,66.56,66.57,66.54,66.55,1259.0,60.4674,60.4764,60.4492,60.4583,1259.0
2018-06-01 13:30:00,66.55,66.55,66.43,66.45,3729.0,60.4583,60.4583,60.3493,60.3674,3729.0
2018-06-01 13:35:00,66.43,66.44,66.41,66.44,3919.0,60.3493,60.3583,60.3311,60.3583,3919.0
2018-06-01 13:40:00,66.41,66.43,66.4,66.41,2538.0,60.3311,60.3493,60.322,60.3311,2538.0
2018-06-01 13:45:00,66.42,66.42,66.4,66.4,1998.0,60.3402,60.3402,60.322,60.322,1998.0
2018-06-01 13:50:00,66.38,66.4,66.36,66.36,2501.0,60.3038,60.322,60.2857,60.2857,2501.0
2018-06-01 13:55:00,66.36,66.42,66.34,66.4,3851.0,60.2857,60.3402,60.2675,60.322,3851.0
2018-06-01 14:00:00,66.41,66.42,66.34,66.35,4368.0,60.3311,60.3402,60.2675,60.2766,4368.0
2018-06-01 14:05:00,66.33,66.35,66.29,66.3,3412.0,60.2584,60.2766,60.2221,60.2312,3412.0
2018-06-01 14:10:00,66.29,66.31,66.27,66.31,4372.0,60.2221,60.2402,60.2039,60.2402,4372.0
2018-06-01 14:15:00,66.31,66.31,66.27,66.27,2975.0,60.2402,60.2402,60.2039,60.2039,2975.0
2018-06-01 14:20:00,66.28,66.32,66.28,66.3,2500.0,60.213,60.2493,60.213,60.2312,2500.0
2018-06-01 14:25:00,66.31,66.31,66.24,66.27,3267.0,60.2402,60.2402,60.1767,60.2039,3267.0
2018-06-01 14:30:00,66.27,66.35,66.27,66.31,26289.0,60.2039,60.2766,60.2039,60.2402,26289.0
2018-06-01 14:35:00,66.31,66.36,66.3,66.36,2500.0,60.2402,60.2857,60.2312,60.2857,2500.0
2018-06-01 14:40:00,66.37,66.42,66.37,66.42,2147.0,60.2948,60.3402,60.2948,60.3402,2147.0
2018-06-01 14:45:00,66.43,66.44,66.39,66.4,3495.0,60.3493,60.3583,60.3129,60.322,3495.0
2018-06-01 14:50:00,66.39,66.4,66.38,66.39,2300.0,60.3129,60.322,60.3038,60.3129,2300.0
2018-06-01 14:55:00,66.39,66.41,66.35,66.35,5215.0,60.3129,60.3311,60.2766,60.2766,5215.0
2018-06-01 15:00:00,66.35,66.37,66.34,66.36,3398.0,60.2766,60.2948,60.2675,60.2857,3398.0
2018-06-01 15:05:00,66.36,66.36,66.29,66.3,6575.0,60.2857,60.2857,60.2221,60.2312,6575.0
2018-06-01 15:10:00,66.29,66.3,66.24,66.28,5670.0,60.2221,60.2312,60.1767,60.213,5670.0
2018-06-01 15:15:00,66.28,66.31,66.27,66.31,3172.0,60.213,60.2402,60.2039,60.2402,3172.0
2018-06-01 15:20:00,66.3,66.31,66.27,66.28,6162.0,60.2312,60.2402,60.2039,60.213,6162.0
2018-06-01 15:25:00,66.27,66.33,66.26,66.32,6630.0,60.2039,60.2584,60.1948,60.2493,6630.0
2018-06-01 15:30:00,66.32,66.37,66.31,66.34,10241.0,60.2493,60.2948,60.2402,60.2675,10241.0
2018-06-01 15:35:00,66.34,66.35,66.26,66.31,13640.0,60.2675,60.2766,60.1948,60.2402,13640.0
2018-06-01 15:40:00,66.32,66.32,66.25,66.32,18994.0,60.2493,60.2493,60.1857,60.2493,18994.0
2018-06-01 15:45:00,66.31,66.31,66.26,66.3,14905.0,60.2402,60.2402,60.1948,60.2312,14905.0
2018-06-01 15:50:00,66.28,66.3,66.21,66.22,21480.0,60.213,60.2312,60.1494,60.1585,21480.0
2018-06-01 15:55:00,66.22,66.25,66.2,66.23,43269.0,60.1585,60.1857,60.1403,60.1676,43269.0
2018-06-04 09:30:00,66.56,66.7,66.56,66.64,8985.0,60.4674,60.5945,60.4674,60.54,8985.0
2018-06-04 09:35:00,66.63,66.76,66.46,66.58,4950.0,60.531,60.6491,60.3765,60.4855,4950.0
2018-06-04 09:40:00,66.59,66.65,66.57,66.57,2345.0,60.4946,60.5491,60.4764,60.4764,2345.0
2018-06-04 09:45:00,66.56,66.63,66.53,66.59,3904.0,60.4674,60.531,60.4401,60.4946,3904.0
2018-06-04 09:50:00,66.59,66.62,66.54,66.6,6040.0,60.4946,60.5219,60.4492,60.5037,6040.0
2018-06-04 09:55:00,66.61,66.66,66.61,66.62,2200.0,60.5128,60.5582,60.5128,60.5219,2200.0
2018-06-04 10:00:00,66.65,66.65,66.54,66.54,5100.0,60.5491,60.5491,60.4492,60.4492,5100.0
2018-06-04 10:05:00,66.54,66.65,66.53,66.59,4300.0,60.4492,60.5491,60.4401,60.4946,4300.0
2018-06-04 10:10:00,66.62,66.66,66.6,66.6,5770.0,60.5219,60.5582,60.5037,60.5037,5770.0
2018-06-04 10:15:00,66.59,66.63,66.58,66.59,6382.0,60.4946,60.531,60.4855,60.4946,6382.0
2018-06-04 10:20:00,66.6,66.6,66.53,66.54,9355.0,60.5037,60.5037,60.4401,60.4492,9355.0
2018-06-04 10:25:00,66.53,66.62,66.48,66.61,8674.0,60.4401,60.5219,60.3947,60.5128,8674.0
2018-06-04 10:30:00,66.6,66.62,66.56,66.62,6269.0,60.5037,60.5219,60.4674,60.5219,6269.0
2018-06-04 10:35:00,66.61,66.63,66.53,66.56,6200.0,60.5128,60.531,60.4401,60.4674,6200.0
2018-06-04 10:40:00,66.56,66.59,66.49,66.5,7876.0,60.4674,60.4946,60.4038,60.4129,7876.0
2018-06-04 10:45:00,66.5,66.51,66.4,66.42,16267.0,60.4129,60.4219,60.322,60.3402,16267.0
2018-06-04 10:50:00,66.44,66.54,66.43,66.53,6580.0,60.3583,60.4492,60.3493,60.4401,6580.0
2018-06-04 10:55:00,66.51,66.54,66.5,66.53,3703.0,60.4219,60.4492,60.4129,60.4401,3703.0
2018-06-04 11:00:00,66.53,66.61,66.53,66.61,2468.0,60.4401,60.5128,60.4401,60.5128,2468.0
2018-06-04 11:05:00,66.59,66.59,66.53,66.53,4621.0,60.4946,60.4946,60.4401,60.4401,4621.0
2018-06-04 11:10:00,66.52,66.53,66.4,66.41,3416.0,60.431,60.4401,60.322,60.3311,3416.0
2018-06-04 11:15:00,66.39,66.42,66.38,66.4,3000.0,60.3129,60.3402,60.3038,60.322,3000.0
2018-06-04 11:20:00,66.39,66.44,66.37,66.39,5077.0,60.3129,60.3583,60.2948,60.3129,5077.0
2018-06-04 11:25:00,66.39,66.4,66.36,66.39,2746.0,60.3129,60.322,60.2857,60.3129,2746.0
2018-06-04 11:30:00,66.39,66.42,66.34,66.42,3834.0,60.3129,60.3402,60.2675,60.3402,3834.0
2018-06-04 11:35:00,66.43,66.45,66.38,66.44,5611.0,60.3493,60.3674,60.3038,60.3583,5611.0
2018-06-04 11:40:00,66.44,66.51,66.42,66.5,2996.0,60.3583,60.4219,60.3402,60.4129,2996.0
2018-06-04 11:45:00,66.49,66.5,66.47,66.48,2495.0,60.4038,60.4129,60.3856,60.3947,2495.0
2018-06-04 11:50:00,66.47,66.47,66.41,66.46,14425.0,60.3856,60.3856,60.3311,60.3765,14425.0
2018-06-04 11:55:00,66.47,66.49,66.45,66.47,2085.0,60.3856,60.4038,60.3674,60.3856,2085.0
2018-06-04 12:00:00,66.45,66.45,66.31,66.39,21814.0,60.3674,60.3674,60.2402,60.3129,21814.0
2018-06-04 12:05:00,66.37,66.4,66.25,66.38,48291.0,60.2948,60.322,60.1857,60.3038,48291.0
2018-06-04 12:10:00,66.37,66.38,66.27,66.31,17735.0,60.2948,60.3038,60.2039,60.2402,17735.0
2018-06-04 12:15:00,66.33,66.34,66.29,66.31,3925.0,60.2584,60.2675,60.2221,60.2402,3925.0
2018-06-04 12:20:00,66.33,66.4,66.31,66.31,3974.0,60.2584,60.322,60.2402,60.2402,3974.0
2018-06-04 12:25:00,66.3,66.32,66.25,66.26,2632.0,60.2312,60.2493,60.1857,60.1948,2632.0
2018-06-04 12:30:00,66.26,66.28,66.25,66.27,2601.0,60.1948,60.213,60.1857,60.2039,2601.0
2018-06-04 12:35:00,66.28,66.29,66.26,66.27,2600.0,60.213,60.2221,60.1948,60.2039,2600.0
2018-06-04 12:40:00,66.28,66.28,66.26,66.27,1410.0,60.213,60.213,60.1948,60.2039,1410.0
2018-06-04 12:45:00,66.26,66.3,66.25,66.28,4800.0,60.1948,60.2312,60.1857,60.213,4800.0
2018-06-04 12:50:00,66.3,66.3,66.27,66.27,2000.0,60.2312,60.2312,60.2039,60.2039,2000.0
2018-06-04 12:55:00,66.27,66.32,66.26,66.32,4506.0,60.2039,60.2493,60.1948,60.2493,4506.0
2018-06-04 13:00:00,66.33,66.38,66.32,66.37,5038.0,60.2584,60.3038,60.2493,60.2948,5038.0
2018-06-04 13:05:00,66.37,66.4,66.35,66.4,2451.0,60.2948,60.322,60.2766,60.322,2451.0
2018-06-04 13:10:00,66.39,66.41,66.37,66.4,5139.0,60.3129,60.3311,60.2948,60.322,5139.0
2018-06-04 13:15:00,66.41,66.42,66.37,66.42,6078.0,60.3311,60.3402,60.2948,60.3402,6078.0
2018-06-04 13:20:00,66.42,66.44,66.41,66.44,3339.0,60.3402,60.3583,60.3311,60.3583,3339.0
2018-06-04 13:25:00,66.43,66.45,66.43,66.44,1900.0,60.3493,60.3674,60.3493,60.3583,1900.0
2018-06-04 13:30:00,66.44,66.48,66.43,66.43,3181.0,60.3583,60.3947,60.3493,60.3493,3181.0
2018-06-04 13:35:00,66.43,66.52,66.43,66.52,7541.0,60.3493,60.431,60.3493,60.431,7541.0
2018-06-04 13:40:00,66.51,66.52,66.5,66.52,2200.0,60.4219,60.431,60.4129,60.431,2200.0
2018-06-04 13:45:00,66.52,66.53,66.49,66.49,3353.0,60.431,60.4401,60.4038,60.4038,3353.0
2018-06-04 13:50:00,66.48,66.48,66.46,66.48,4344.0,60.3947,60.3947,60.3765,60.3947,4344.0
2018-06-04 13:55:00,66.49,66.54,66.49,66.53,4944.0,60.4038,60.4492,60.4038,60.4401,4944.0
2018-06-04 14:00:00,66.53,66.58,66.53,66.56,4338.0,60.4401,60.4855,60.4401,60.4674,4338.0
2018-06-04 14:05:00,66.57,66.57,66.54,66.57,5536.0,60.4764,60.4764,60.4492,60.4764,5536.0
2018-06-04 14:10:00,66.58,66.62,66.57,66.58,5260.0,60.4855,60.5219,60.4764,60.4855,5260.0
2018-06-04 14:15:00,66.61,66.63,66.6,66.62,5536.0,60.5128,60.531,60.5037,60.5219,5536.0
2018-06-04 14:20:00,66.61,66.63,66.61,66.62,2000.0,60.5128,60.531,60.5128,60.5219,2000.0
2018-06-04 14:25:00,66.62,66.63,66.61,66.62,3088.0,60.5219,60.531,60.5128,60.5219,3088.0
2018-06-04 14:30:00,66.61,66.64,66.6,66.64,5383.0,60.5128,60.54,60.5037,60.54,5383.0
2018-06-04 14:35:00,66.63,66.65,66.61,66.63,4699.0,60.531,60.5491,60.5128,60.531,4699.0
2018-06-04 14:40:00,66.63,66.63,66.61,66.62,4425.0,60.531,60.531,60.5128,60.5219,4425.0
2018-06-04 14:45:00,66.62,66.65,66.62,66.64,4410.0,60.5219,60.5491,60.5219,60.54,4410.0
2018-06-04 14:50:00,66.65,66.66,66.63,66.63,7310.0,60.5491,60.5582,60.531,60.531,7310.0
2018-06-04 14:55:00,66.64,66.66,66.63,66.65,5127.0,60.54,60.5582,60.531,60.5491,5127.0
2018-06-04 15:00:00,66.63,66.63,66.59,66.59,3249.0,60.531,60.531,60.4946,60.4946,3249.0
2018-06-04 15:05:00,66.59,66.63,66.58,66.62,3848.0,60.4946,60.531,60.4855,60.5219,3848.0
2018-06-04 15:10:00,66.62,66.63,66.56,66.61,8006.0,60.5219,60.531,60.4674,60.5128,8006.0
2018-06-04 15:15:00,66.61,66.62,66.6,66.6,2100.0,60.5128,60.5219,60.5037,60.5037,2100.0
2018-06-04 15:20:00,66.61,66.61,66.55,66.57,4191.0,60.5128,60.5128,60.4583,60.4764,4191.0
2018-06-04 15:25:00,66.58,66.61,66.57,66.6,4373.0,60.4855,60.5128,60.4764,60.5037,4373.0
2018-06-04 15:30:00,66.6,66.61,66.58,66.59,7166.0,60.5037,60.5128,60.4855,60.4946,7166.0
2018-06-04 15:35:00,66.59,66.6,66.54,66.54,12506.0,60.4946,60.5037,60.4492,60.4492,12506.0
2018-06-04 15:40:00,66.53,66.54,66.52,66.53,9187.0,60.4401,60.4492,60.431,60.4401,9187.0
2018-06-04 15:45:00,66.53,66.53,66.46,66.48,13970.0,60.4401,60.4401,60.3765,60.3947,13970.0
2018-06-04 15:50:00,66.48,66.52,66.48,66.52,16915.0,60.3947,60.431,60.3947,60.431,16915.0
2018-06-04 15:55:00,66.52,66.52,66.46,66.47,38169.0,60.431,60.431,60.3765,60.3856,38169.0
2018-06-05 09:30:00,66.34,66.5,66.34,66.5,4779.0,60.2675,60.4129,60.2675,60.4129,4779.0
2018-06-05 09:35:00,66.43,66.5,66.35,66.35,1000.0,60.3493,60.4129,60.2766,60.2766,1000.0
2018-06-05 09:40:00,66.42,66.44,66.35,66.35,1410.0,60.3402,60.3583,60.2766,60.2766,1410.0
2018-06-05 09:45:00,66.35,66.41,66.29,66.31,2624.0,60.2766,60.3311,60.2221,60.2402,2624.0
2018-06-05 09:50:00,66.28,66.41,66.26,66.4,8572.0,60.213,60.3311,60.1948,60.322,8572.0
2018-06-05 09:55:00,66.42,66.46,66.42,66.42,1515.0,60.3402,60.3765,60.3402,60.3402,1515.0
2018-06-05 10:00:00,66.45,66.5,66.44,66.44,2100.0,60.3674,60.4129,60.3583,60.3583,2100.0
2018-06-05 10:05:00,66.42,66.51,66.41,66.48,2533.0,60.3402,60.4219,60.3311,60.3947,2533.0
2018-06-05 10:10:00,66.46,66.49,66.41,66.46,2139.0,60.3765,60.4038,60.3311,60.3765,2139.0
2018-06-05 10:15:00,66.44,66.49,66.44,66.47,1100.0,60.3583,60.4038,60.3583,60.3856,1100.0
2018-06-05 10:20:00,66.42,66.42,66.29,66.29,1200.0,60.3402,60.3402,60.2221,60.2221,1200.0
2018-06-05 10:25:00,66.31,66.34,66.29,66.33,1800.0,60.2402,60.2675,60.2221,60.2584,1800.0
2018-06-05 10:30:00,66.34,66.37,66.26,66.26,4709.0,60.2675,60.2948,60.1948,60.1948,4709.0
2018-06-05 10:35:00,66.23,66.27,66.23,66.24,1684.0,60.1676,60.2039,60.1676,60.1767,1684.0
2018-06-05 10:40:00,66.24,66.24,66.06,66.06,5652.0,60.1767,60.1767,60.0131,60.0131,5652.0
2018-06-05 10:45:00,66.04,66.04,65.91,65.92,5370.0,59.995,59.995,59.8769,59.8859,5370.0
2018-06-05 10:50:00,65.92,65.99,65.92,65.96,6109.0,59.8859,59.9495,59.8859,59.9223,6109.0
2018-06-05 10:55:00,65.95,65.95,65.84,65.84,4079.0,59.9132,59.9132,59.8133,59.8133,4079.0
2018-06-05 11:00:00,65.85,65.88,65.85,65.87,2985.0,59.8224,59.8496,59.8224,59.8405,2985.0
2018-06-05 11:05:00,65.87,65.87,65.79,65.8,3034.0,59.8405,59.8405,59.7678,59.7769,3034.0
2018-06-05 11:10:00,65.8,65.84,65.79,65.81,1900.0,59.7769,59.8133,59.7678,59.786,1900.0
2018-06-05 11:15:00,65.84,65.89,65.84,65.87,3531.0,59.8133,59.8587,59.8133,59.8405,3531.0
2018-06-05 11:20:00,65.88,65.88,65.82,65.83,2519.0,59.8496,59.8496,59.7951,59.8042,2519.0
2018-06-05 11:25:00,65.84,65.88,65.83,65.86,5665.0,59.8133,59.8496,59.8042,59.8314,5665.0
2018-06-05 11:30:00,65.87,65.88,65.83,65.85,1706.0,59.8405,59.8496,59.8042,59.8224,1706.0
2018-06-05 11:35:00,65.85,65.91,65.83,65.88,2700.0,59.8224,59.8769,59.8042,59.8496,2700.0
2018-06-05 11:40:00,65.89,65.91,65.84,65.85,2206.0,59.8587,59.8769,59.8133,59.8224,2206.0
2018-06-05 11:45:00,65.86,65.86,65.8,65.81,2000.0,59.8314,59.8314,59.7769,59.786,2000.0
2018-06-05 11:50:00,65.84,65.84,65.81,65.83,1000.0,59.8133,59.8133,59.786,59.8042,1000.0
2018-06-05 11:55:00,65.83,65.85,65.82,65.83,2400.0,59.8042,59.8224,59.7951,59.8042,2400.0
2018-06-05 12:00:00,65.83,65.87,65.79,65.84,7273.0,59.8042,59.8405,59.7678,59.8133,7273.0
2018-06-05 12:05:00,65.83,65.91,65.83,65.91,2835.0,59.8042,59.8769,59.8042,59.8769,2835.0
2018-06-05 12:10:00,65.91,65.96,65.89,65.96,1900.0,59.8769,59.9223,59.8587,59.9223,1900.0
2018-06-05 12:15:00,65.95,65.95,65.92,65.93,1200.0,59.9132,59.9132,59.8859,59.895,1200.0
2018-06-05 12:20:00,65.99,66.0,65.95,65.95,1927.0,59.9495,59.9586,59.9132,59.9132,1927.0
2018-06-05 12:25:00,65.97,66.03,65.97,66.03,3257.0,59.9314,59.9859,59.9314,59.9859,3257.0
2018-06-05 12:30:00,66.04,66.06,65.99,66.03,2641.0,59.995,60.0131,59.9495,59.9859,2641.0
2018-06-05 12:35:00,66.01,66.03,66.01,66.01,1404.0,59.9677,59.9859,59.9677,59.9677,1404.0
2018-06-05 12:40:00,66.04,66.05,66.02,66.05,3344.0,59.995,60.004,59.9768,60.004,3344.0
2018-06-05 12:45:00,66.04,66.04,65.99,66.01,4428.0,59.995,59.995,59.9495,59.9677,4428.0
2018-06-05 12:50:00,66.01,66.01,65.98,66.0,1149.0,59.9677,59.9677,59.9405,59.9586,1149.0
2018-06-05 12:55:00,66.02,66.09,66.02,66.05,3449.0,59.9768,60.0404,59.9768,60.004,3449.0
2018-06-05 13:00:00,66.04,66.06,66.04,66.06,2098.0,59.995,60.0131,59.995,60.0131,2098.0
2018-06-05 13:05:00,66.05,66.07,66.05,66.07,2292.0,60.004,60.0222,60.004,60.0222,2292.0
2018-06-05 13:10:00,66.07,66.12,66.06,66.12,2594.0,60.0222,60.0676,60.0131,60.0676,2594.0
2018-06-05 13:15:00,66.13,66.16,66.12,66.16,2100.0,60.0767,60.104,60.0676,60.104,2100.0
2018-06-05 13:20:00,66.16,66.17,66.16,66.16,1663.0,60.104,60.1131,60.104,60.104,1663.0
2018-06-05 13:25:00,66.18,66.18,66.15,66.15,900.0,60.1221,60.1221,60.0949,60.0949,900.0
2018-06-05 13:30:00,66.17,66.17,66.13,66.13,4146.0,60.1131,60.1131,60.0767,60.0767,4146.0
2018-06-05 13:35:00,66.13,66.16,66.13,66.16,2909.0,60.0767,60.104,60.0767,60.104,2909.0
2018-06-05 13:40:00,66.16,66.16,66.15,66.15,1913.0,60.104,60.104,60.0949,60.0949,1913.0
2018-06-05 13:45:00,66.17,66.2,66.17,66.2,2373.0,60.1131,60.1403,60.1131,60.1403,2373.0
2018-06-05 13:50:00,66.21,66.22,66.17,66.2,3644.0,60.1494,60.1585,60.1131,60.1403,3644.0
2018-06-05 13:55:00,66.21,66.22,66.2,66.22,1491.0,60.1494,60.1585,60.1403,60.1585,1491.0
2018-06-05 14:00:00,66.24,66.25,66.23,66.24,1350.0,60.1767,60.1857,60.1676,60.1767,1350.0
2018-06-05 14:05:00,66.26,66.28,66.25,66.25,2201.0,60.1948,60.213,60.1857,60.1857,2201.0
2018-06-05 14:10:00,66.27,66.29,66.26,66.27,2293.0,60.2039,60.2221,60.1948,60.2039,2293.0
2018-06-05 14:15:00,66.28,66.3,66.28,66.3,3332.0,60.213,60.2312,60.213,60.2312,3332.0
2018-06-05 14:20:00,66.29,66.31,66.28,66.3,3190.0,60.2221,60.2402,60.213,60.2312,3190.0
2018-06-05 14:25:00,66.31,66.35,66.31,66.34,2669.0,60.2402,60.2766,60.2402,60.2675,2669.0
2018-06-05 14:30:00,66.34,66.36,66.33,66.36,2729.0,60.2675,60.2857,60.2584,60.2857,2729.0
2018-06-05 14:35:00,66.37,66.38,66.36,66.37,2209.0,60.2948,60.3038,60.2857,60.2948,2209.0
2018-06-05 14:40:00,66.36,66.38,66.35,66.36,2797.0,60.2857,60.3038,60.2766,60.2857,2797.0
2018-06-05 14:45:00,66.37,66.4,66.36,66.4,3580.0,60.2948,60.322,60.2857,60.322,3580.0
2018-06-05 14:50:00,66.4,66.43,66.39,66.42,2873.0,60.322,60.3493,60.3129,60.3402,2873.0
2018-06-05 14:55:00,66.43,66.46,66.43,66.45,3656.0,60.3493,60.3765,60.3493,60.3674,3656.0
2018-06-05 15:00:00,66.45,66.47,66.44,66.45,6107.0,60.3674,60.3856,60.3583,60.3674,6107.0
2018-06-05 15:05:00,66.45,66.5,66.45,66.5,4916.0,60.3674,60.4129,60.3674,60.4129,4916.0
2018-06-05 15:10:00,66.5,66.5,66.41,66.41,9185.0,60.4129,60.4129,60.3311,60.3311,9185.0
2018-06-05 15:15:00,66.41,66.47,66.41,66.47,11091.0,60.3311,60.3856,60.3311,60.3856,11091.0
2018-06-05 15:20:00,66.46,66.47,66.44,66.44,8296.0,60.3765,60.3856,60.3583,60.3583,8296.0
2018-06-05 15:25:00,66.44,66.48,66.43,66.48,6469.0,60.3583,60.3947,60.3493,60.3947,6469.0
2018-06-05 15:30:00,66.48,66.49,66.45,66.46,10468.0,60.3947,60.4038,60.3674,60.3765,10468.0
2018-06-05 15:35:00,66.46,66.49,66.45,66.46,10356.0,60.3765,60.4038,60.3674,60.3765,10356.0
2018-06-05 15:40:00,66.46,66.48,66.43,66.46,15106.0,60.3765,60.3947,60.3493,60.3765,15106.0
2018-06-05 15:45:00,66.46,66.46,66.43,66.46,9266.0,60.3765,60.3765,60.3493,60.3765,9266.0
2018-06-05 15:50:00,66.45,66.45,66.41,66.43,11913.0,60.3674,60.3674,60.3311,60.3493,11913.0
2018-06-05 15:55:00,66.42,66.43,66.37,66.42,35162.0,60.3402,60.3493,60.2948,60.3402,35162.0
2018-06-06 09:30:00,66.58,66.75,66.29,66.64,8693.0,60.4855,60.64,60.2221,60.54,8693.0
2018-06-06 09:35:00,66.69,66.83,66.68,66.82,3404.0,60.5855,60.7126,60.5764,60.7036,3404.0
2018-06-06 09:40:00,66.82,66.83,66.73,66.75,2366.0,60.7036,60.7126,60.6218,60.64,2366.0
2018-06-06 09:45:00,66.8,66.8,66.66,66.68,2135.0,60.6854,60.6854,60.5582,60.5764,2135.0
2018-06-06 09:50:00,66.66,66.7,66.59,66.68,3338.0,60.5582,60.5945,60.4946,60.5764,3338.0
2018-06-06 09:55:00,66.7,66.7,66.59,66.64,2404.0,60.5945,60.5945,60.4946,60.54,2404.0
2018-06-06 10:00:00,66.67,66.73,66.37,66.41,6230.0,60.5673,60.6218,60.2948,60.3311,6230.0
2018-06-06 10:05:00,66.41,66.55,66.38,66.45,4325.0,60.3311,60.4583,60.3038,60.3674,4325.0
2018-06-06 10:10:00,66.47,66.48,66.31,66.33,1819.0,60.3856,60.3947,60.2402,60.2584,1819.0
2018-06-06 10:15:00,66.31,66.47,66.29,66.47,4206.0,60.2402,60.3856,60.2221,60.3856,4206.0
2018-06-06 10:20:00,66.47,66.47,66.38,66.47,1500.0,60.3856,60.3856,60.3038,60.3856,1500.0
2018-06-06 10:25:00,66.44,66.49,66.43,66.48,1600.0,60.3583,60.4038,60.3493,60.3947,1600.0
2018-06-06 10:30:00,66.48,66.62,66.48,66.62,6288.0,60.3947,60.5219,60.3947,60.5219,6288.0
2018-06-06 10:35:00,66.61,66.63,66.61,66.63,2200.0,60.5128,60.531,60.5128,60.531,2200.0
2018-06-06 10:40:00,66.61,66.61,66.54,66.54,1302.0,60.5128,60.5128,60.4492,60.4492,1302.0
2018-06-06 10:45:00,66.52,66.54,66.47,66.53,2402.0,60.431,60.4492,60.3856,60.4401,2402.0
2018-06-06 10:50:00,66.56,66.58,66.51,66.51,1658.0,60.4674,60.4855,60.4219,60.4219,1658.0
2018-06-06 10:55:00,66.58,66.62,66.55,66.62,3215.0,60.4855,60.5219,60.4583,60.5219,3215.0
2018-06-06 11:00:00,66.61,66.68,66.61,66.67,2401.0,60.5128,60.5764,60.5128,60.5673,2401.0
2018-06-06 11:05:00,66.7,66.75,66.7,66.74,1000.0,60.5945,60.64,60.5945,60.6309,1000.0
2018-06-06 11:10:00,66.74,66.77,66.7,66.72,3255.0,60.6309,60.6581,60.5945,60.6127,3255.0
2018-06-06 11:15:00,66.71,66.72,66.66,66.69,4606.0,60.6036,60.6127,60.5582,60.5855,4606.0
2018-06-06 11:20:00,66.69,66.75,66.68,66.74,1804.0,60.5855,60.64,60.5764,60.6309,1804.0
2018-06-06 11:25:00,66.71,66.71,66.66,66.67,600.0,60.6036,60.6036,60.5582,60.5673,600.0
2018-06-06 11:30:00,66.65,66.76,66.62,66.72,3593.0,60.5491,60.6491,60.5219,60.6127,3593.0
2018-06-06 11:35:00,66.73,66.77,66.72,66.76,1034.0,60.6218,60.6581,60.6127,60.6491,1034.0
2018-06-06 11:40:00,66.75,66.8,66.75,66.78,1000.0,60.64,60.6854,60.64,60.6672,1000.0
2018-06-06 11:45:00,66.78,66.83,66.75,66.8,1750.0,60.6672,60.7126,60.64,60.6854,1750.0
2018-06-06 11:50:00,66.77,66.79,66.72,66.73,1660.0,60.6581,60.6763,60.6127,60.6218,1660.0
2018-06-06 11:55:00,66.73,66.74,66.65,66.72,2055.0,60.6218,60.6309,60.5491,60.6127,2055.0
2018-06-06 12:00:00,66.71,66.73,66.69,66.7,1500.0,60.6036,60.6218,60.5855,60.5945,1500.0
2018-06-06 12:05:00,66.7,66.76,66.68,66.71,3377.0,60.5945,60.6491,60.5764,60.6036,3377.0
2018-06-06 12:10:00,66.72,66.76,66.7,66.74,2284.0,60.6127,60.6491,60.5945,60.6309,2284.0
2018-06-06 12:15:00,66.74,66.75,66.7,66.73,3668.0,60.6309,60.64,60.5945,60.6218,3668.0
2018-06-06 12:20:00,66.73,66.75,66.7,66.71,4122.0,60.6218,60.64,60.5945,60.6036,4122.0
2018-06-06 12:25:00,66.71,66.72,66.67,66.67,4349.0,60.6036,60.6127,60.5673,60.5673,4349.0
2018-06-06 12:30:00,66.67,66.7,66.61,66.64,3468.0,60.5673,60.5945,60.5128,60.54,3468.0
2018-06-06 12:35:00,66.64,66.65,66.59,66.62,3073.0,60.54,60.5491,60.4946,60.5219,3073.0
2018-06-06 12:40:00,66.63,66.65,66.62,66.64,2314.0,60.531,60.5491,60.5219,60.54,2314.0
2018-06-06 12:45:00,66.64,66.64,66.6,66.61,2483.0,60.54,60.54,60.5037,60.5128,2483.0
2018-06-06 12:50:00,66.6,66.61,66.58,66.58,1793.0,60.5037,60.5128,60.4855,60.4855,1793.0
2018-06-06 12:55:00,66.58,66.6,66.58,66.59,1600.0,60.4855,60.5037,60.4855,60.4946,1600.0
2018-06-06 13:00:00,66.59,66.61,66.59,66.61,1400.0,60.4946,60.5128,60.4946,60.5128,1400.0
2018-06-06 13:05:00,66.61,66.61,66.6,66.61,3168.0,60.5128,60.5128,60.5037,60.5128,3168.0
2018-06-06 13:10:00,66.61,66.63,66.59,66.63,5199.0,60.5128,60.531,60.4946,60.531,5199.0
2018-06-06 13:15:00,66.62,66.65,66.61,66.65,2610.0,60.5219,60.5491,60.5128,60.5491,2610.0
2018-06-06 13:20:00,66.65,66.68,66.63,66.67,2400.0,60.5491,60.5764,60.531,60.5673,2400.0
2018-06-06 13:25:00,66.69,66.69,66.65,66.69,6121.0,60.5855,60.5855,60.5491,60.5855,6121.0
2018-06-06 13:30:00,66.68,66.68,66.66,66.66,1400.0,60.5764,60.5764,60.5582,60.5582,1400.0
2018-06-06 13:35:00,66.66,66.66,66.65,66.66,1300.0,60.5582,60.5582,60.5491,60.5582,1300.0
2018-06-06 13:40:00,66.66,66.66,66.63,66.63,3939.0,60.5582,60.5582,60.531,60.531,3939.0
2018-06-06 13:45:00,66.64,66.64,66.59,66.61,2769.0,60.54,60.54,60.4946,60.5128,2769.0
2018-06-06 13:50:00,66.6,66.6,66.57,66.57,1443.0,60.5037,60.5037,60.4764,60.4764,1443.0
2018-06-06 13:55:00,66.57,66.59,66.56,66.58,2500.0,60.4764,60.4946,60.4674,60.4855,2500.0
2018-06-06 14:00:00,66.58,66.6,66.57,66.58,5009.0,60.4855,60.5037,60.4764,60.4855,5009.0
2018-06-06 14:05:00,66.59,66.65,66.59,66.64,10294.0,60.4946,60.5491,60.4946,60.54,10294.0
2018-06-06 14:10:00,66.64,66.64,66.59,66.59,2521.0,60.54,60.54,60.4946,60.4946,2521.0
2018-06-06 14:15:00,66.6,66.63,66.58,66.59,4501.0,60.5037,60.531,60.4855,60.4946,4501.0
2018-06-06 14:20:00,66.6,66.64,66.6,66.64,2154.0,60.5037,60.54,60.5037,60.54,2154.0
2018-06-06 14:25:00,66.64,66.64,66.63,66.63,604.0,60.54,60.54,60.531,60.531,604.0
2018-06-06 14:30:00,66.63,66.64,66.61,66.61,2566.0,60.531,60.54,60.5128,60.5128,2566.0
2018-06-06 14:35:00,66.62,66.64,66.61,66.64,2756.0,60.5219,60.54,60.5128,60.54,2756.0
2018-06-06 14:40:00,66.64,66.71,66.63,66.7,4360.0,60.54,60.6036,60.531,60.5945,4360.0
2018-06-06 14:45:00,66.72,66.76,66.72,66.76,1698.0,60.6127,60.6491,60.6127,60.6491,1698.0
2018-06-06 14:50:00,66.74,66.75,66.72,66.72,4260.0,60.6309,60.64,60.6127,60.6127,4260.0
2018-06-06 14:55:00,66.71,66.75,66.69,66.74,2898.0,60.6036,60.64,60.5855,60.6309,2898.0
2018-06-06 15:00:00,66.73,66.76,66.73,66.73,1760.0,60.6218,60.6491,60.6218,60.6218,1760.0
2018-06-06 15:05:00,66.73,66.75,66.71,66.71,3620.0,60.6218,60.64,60.6036,60.6036,3620.0
2018-06-06 15:10:00,66.7,66.74,66.7,66.73,3632.0,60.5945,60.6309,60.5945,60.6218,3632.0
2018-06-06 15:15:00,66.73,66.83,66.73,66.82,4468.0,60.6218,60.7126,60.6218,60.7036,4468.0
2018-06-06 15:20:00,66.82,66.82,66.75,66.76,9402.0,60.7036,60.7036,60.64,60.6491,9402.0
2018-06-06 15:25:00,66.76,66.79,66.74,66.75,7162.0,60.6491,60.6763,60.6309,60.64,7162.0
2018-06-06 15:30:00,66.75,66.78,66.74,66.76,10581.0,60.64,60.6672,60.6309,60.6491,10581.0
2018-06-06 15:35:00,66.76,66.78,66.75,66.77,31416.0,60.6491,60.6672,60.64,60.6581,31416.0
2018-06-06 15:40:00,66.78,66.85,66.78,66.84,11021.0,60.6672,60.7308,60.6672,60.7217,11021.0
2018-06-06 15:45:00,66.84,66.85,66.78,66.85,14556.0,60.7217,60.7308,60.6672,60.7308,14556.0
2018-06-06 15:50:00,66.86,66.87,66.84,66.86,11685.0,60.7399,60.749,60.7217,60.7399,11685.0
2018-06-06 15:55:00,66.86,66.92,66.86,66.91,40829.0,60.7399,60.7944,60.7399,60.7853,40829.0
2018-06-07 09:30:00,67.0,67.3,67.0,67.12,15605.0,60.8671,61.1396,60.8671,60.9761,15605.0
2018-06-07 09:35:00,67.05,67.12,66.86,66.86,1400.0,60.9125,60.9761,60.7399,60.7399,1400.0
2018-06-07 09:40:00,66.9,66.9,66.84,66.88,1825.0,60.7762,60.7762,60.7217,60.7581,1825.0
2018-06-07 09:45:00,66.88,67.01,66.88,67.01,2206.0,60.7581,60.8762,60.7581,60.8762,2206.0
2018-06-07 09:50:00,67.03,67.03,66.97,67.02,2200.0,60.8943,60.8943,60.8398,60.8853,2200.0
2018-06-07 09:55:00,67.02,67.03,66.92,66.92,2319.0,60.8853,60.8943,60.7944,60.7944,2319.0
2018-06-07 10:00:00,67.0,67.18,67.0,67.14,6500.0,60.8671,61.0306,60.8671,60.9943,6500.0
2018-06-07 10:05:00,67.16,67.21,67.09,67.1,2947.0,61.0124,61.0579,60.9488,60.9579,2947.0
2018-06-07 10:10:00,67.12,67.16,67.08,67.14,1600.0,60.9761,61.0124,60.9398,60.9943,1600.0
2018-06-07 10:15:00,67.16,67.16,67.15,67.16,1700.0,61.0124,61.0124,61.0034,61.0124,1700.0
2018-06-07 10:20:00,67.15,67.19,67.1,67.1,1314.0,61.0034,61.0397,60.9579,60.9579,1314.0
2018-06-07 10:25:00,67.11,67.13,67.07,67.09,3215.0,60.967,60.9852,60.9307,60.9488,3215.0
2018-06-07 10:30:00,67.11,67.14,67.08,67.12,2516.0,60.967,60.9943,60.9398,60.9761,2516.0
2018-06-07 10:35:00,67.14,67.16,67.04,67.09,3741.0,60.9943,61.0124,60.9034,60.9488,3741.0
2018-06-07 10:40:00,67.06,67.11,67.01,67.11,2357.0,60.9216,60.967,60.8762,60.967,2357.0
2018-06-07 10:45:00,67.1,67.13,67.08,67.11,2872.0,60.9579,60.9852,60.9398,60.967,2872.0
2018-06-07 10:50:00,67.1,67.1,67.02,67.02,1094.0,60.9579,60.9579,60.8853,60.8853,1094.0
2018-06-07 10:55:00,67.03,67.08,66.98,67.0,3654.0,60.8943,60.9398,60.8489,60.8671,3654.0
2018-06-07 11:00:00,66.99,67.04,66.99,67.01,1550.0,60.858,60.9034,60.858,60.8762,1550.0
2018-06-07 11:05:00,66.98,67.01,66.93,67.01,3700.0,60.8489,60.8762,60.8035,60.8762,3700.0
2018-06-07 11:10:00,67.09,67.15,67.09,67.12,2000.0,60.9488,61.0034,60.9488,60.9761,2000.0
2018-06-07 11:15:00,67.12,67.12,67.07,67.08,2889.0,60.9761,60.9761,60.9307,60.9398,2889.0
2018-06-07 11:20:00,67.07,67.08,67.03,67.03,1600.0,60.9307,60.9398,60.8943,60.8943,1600.0
2018-06-07 11:25:00,67.04,67.12,67.04,67.12,2446.0,60.9034,60.9761,60.9034,60.9761,2446.0
2018-06-07 11:30:00,67.11,67.13,67.09,67.12,2571.0,60.967,60.9852,60.9488,60.9761,2571.0
2018-06-07 11:35:00,67.16,67.17,67.11,67.12,2186.0,61.0124,61.0215,60.967,60.9761,2186.0
2018-06-07 11:40:00,67.13,67.16,67.1,67.1,3098.0,60.9852,61.0124,60.9579,60.9579,3098.0
2018-06-07 11:45:00,67.11,67.12,67.07,67.07,2528.0,60.967,60.9761,60.9307,60.9307,2528.0
2018-06-07 11:50:00,67.09,67.09,67.06,67.07,1400.0,60.9488,60.9488,60.9216,60.9307,1400.0
2018-06-07 11:55:00,67.06,67.08,67.01,67.08,6035.0,60.9216,60.9398,60.8762,60.9398,6035.0
2018-06-07 12:00:00,67.08,67.1,67.05,67.08,3400.0,60.9398,60.9579,60.9125,60.9398,3400.0
2018-06-07 12:05:00,67.09,67.13,67.09,67.12,2750.0,60.9488,60.9852,60.9488,60.9761,2750.0
2018-06-07 12:10:00,67.12,67.19,67.11,67.16,1925.0,60.9761,61.0397,60.967,61.0124,1925.0
2018-06-07 12:15:00,67.15,67.23,67.15,67.21,2248.0,61.0034,61.076,61.0034,61.0579,2248.0
2018-06-07 12:20:00,67.21,67.23,67.19,67.23,4464.0,61.0579,61.076,61.0397,61.076,4464.0
2018-06-07 12:25:00,67.24,67.25,67.2,67.2,3700.0,61.0851,61.0942,61.0488,61.0488,3700.0
2018-06-07 12:30:00,67.18,67.18,67.13,67.14,2003.0,61.0306,61.0306,60.9852,60.9943,2003.0
2018-06-07 12:35:00,67.13,67.15,67.1,67.11,1662.0,60.9852,61.0034,60.9579,60.967,1662.0
2018-06-07 12:40:00,67.1,67.11,67.08,67.09,4533.0,60.9579,60.967,60.9398,60.9488,4533.0
2018-06-07 12:45:00,67.09,67.1,67.06,67.06,2766.0,60.9488,60.9579,60.9216,60.9216,2766.0
2018-06-07 12:50:00,67.07,67.08,67.06,67.06,2020.0,60.9307,60.9398,60.9216,60.9216,2020.0
2018-06-07 12:55:00,67.07,67.08,67.05,67.08,3200.0,60.9307,60.9398,60.9125,60.9398,3200.0
2018-06-07 13:00:00,67.09,67.12,67.09,67.12,1117.0,60.9488,60.9761,60.9488,60.9761,1117.0
2018-06-07 13:05:00,67.12,67.12,67.07,67.08,2999.0,60.9761,60.9761,60.9307,60.9398,2999.0
2018-06-07 13:10:00,67.06,67.12,67.06,67.08,2514.0,60.9216,60.9761,60.9216,60.9398,2514.0
2018-06-07 13:15:00,67.06,67.08,67.02,67.02,2300.0,60.9216,60.9398,60.8853,60.8853,2300.0
2018-06-07 13:20:00,67.08,67.08,67.05,67.07,1300.0,60.9398,60.9398,60.9125,60.9307,1300.0
2018-06-07 13:25:00,67.07,67.09,67.04,67.04,3199.0,60.9307,60.9488,60.9034,60.9034,3199.0
2018-06-07 13:30:00,67.05,67.06,67.04,67.06,700.0,60.9125,60.9216,60.9034,60.9216,700.0
2018-06-07 13:35:00,67.07,67.07,66.96,67.0,2373.0,60.9307,60.9307,60.8307,60.8671,2373.0
2018-06-07 13:40:00,66.97,67.06,66.95,67.06,2366.0,60.8398,60.9216,60.8217,60.9216,2366.0
2018-06-07 13:45:00,67.07,67.14,67.05,67.14,3200.0,60.9307,60.9943,60.9125,60.9943,3200.0
2018-06-07 13:50:00,67.17,67.17,67.11,67.11,2970.0,61.0215,61.0215,60.967,60.967,2970.0
2018-06-07 13:55:00,67.12,67.14,67.12,67.13,1741.0,60.9761,60.9943,60.9761,60.9852,1741.0
2018-06-07 14:00:00,67.14,67.17,67.09,67.17,2900.0,60.9943,61.0215,60.9488,61.0215,2900.0
2018-06-07 14:05:00,67.18,67.22,67.13,67.16,4009.0,61.0306,61.067,60.9852,61.0124,4009.0
2018-06-07 14:10:00,67.18,67.21,67.15,67.21,3112.0,61.0306,61.0579,61.0034,61.0579,3112.0
2018-06-07 14:15:00,67.18,67.23,67.18,67.2,2623.0,61.0306,61.076,61.0306,61.0488,2623.0
2018-06-07 14:20:00,67.21,67.21,67.17,67.2,2100.0,61.0579,61.0579,61.0215,61.0488,2100.0
2018-06-07 14:25:00,67.19,67.19,67.16,67.18,2873.0,61.0397,61.0397,61.0124,61.0306,2873.0
2018-06-07 14:30:00,67.18,67.18,67.14,67.14,2600.0,61.0306,61.0306,60.9943,60.9943,2600.0
2018-06-07 14:35:00,67.14,67.18,67.14,67.18,1900.0,60.9943,61.0306,60.9943,61.0306,1900.0
2018-06-07 14:40:00,67.19,67.19,67.15,67.15,4800.0,61.0397,61.0397,61.0034,61.0034,4800.0
2018-06-07 14:45:00,67.15,67.2,67.15,67.2,2705.0,61.0034,61.0488,61.0034,61.0488,2705.0
2018-06-07 14:50:00,67.22,67.24,67.21,67.21,3561.0,61.067,61.0851,61.0579,61.0579,3561.0
2018-06-07 14:55:00,67.22,67.22,67.18,67.19,2800.0,61.067,61.067,61.0306,61.0397,2800.0
2018-06-07 15:00:00,67.18,67.19,67.16,67.18,4256.0,61.0306,61.0397,61.0124,61.0306,4256.0
2018-06-07 15:05:00,67.19,67.2,67.13,67.13,4582.0,61.0397,61.0488,60.9852,60.9852,4582.0
2018-06-07 15:10:00,67.13,67.16,67.12,67.16,2970.0,60.9852,61.0124,60.9761,61.0124,2970.0
2018-06-07 15:15:00,67.17,67.18,67.14,67.16,2242.0,61.0215,61.0306,60.9943,61.0124,2242.0
2018-06-07 15:20:00,67.18,67.27,67.18,67.27,4002.0,61.0306,61.1124,61.0306,61.1124,4002.0
2018-06-07 15:25:00,67.29,67.31,67.25,67.25,6437.0,61.1305,61.1487,61.0942,61.0942,6437.0
2018-06-07 15:30:00,67.28,67.28,67.24,67.25,5402.0,61.1215,61.1215,61.0851,61.0942,5402.0
2018-06-07 15:35:00,67.25,67.3,67.24,67.29,8069.0,61.0942,61.1396,61.0851,61.1305,8069.0
2018-06-07 15:40:00,67.29,67.32,67.25,67.28,9775.0,61.1305,61.1578,61.0942,61.1215,9775.0
2018-06-07 15:45:00,67.25,67.26,67.18,67.2,10603.0,61.0942,61.1033,61.0306,61.0488,10603.0
2018-06-07 15:50:00,67.21,67.27,67.21,67.26,14691.0,61.0579,61.1124,61.0579,61.1033,14691.0
2018-06-07 15:55:00,67.26,67.28,67.22,67.23,37297.0,61.1033,61.1215,61.067,61.076,37297.0
2018-06-08 09:30:00,67.23,67.38,67.15,67.38,6897.0,61.076,61.2123,61.0034,61.2123,6897.0
2018-06-08 09:35:00,67.53,67.53,67.4,67.43,3822.0,61.3486,61.3486,61.2305,61.2577,3822.0
2018-06-08 09:40:00,67.44,67.48,67.41,67.41,2176.0,61.2668,61.3032,61.2396,61.2396,2176.0
2018-06-08 09:45:00,67.47,67.52,67.36,67.36,1100.0,61.2941,61.3395,61.1941,61.1941,1100.0
2018-06-08 09:50:00,67.34,67.46,67.33,67.44,2223.0,61.176,61.285,61.1669,61.2668,2223.0
2018-06-08 09:55:00,67.44,67.56,67.43,67.5,4388.0,61.2668,61.3758,61.2577,61.3213,4388.0
2018-06-08 10:00:00,67.61,67.68,67.39,67.4,3150.0,61.4213,61.4848,61.2214,61.2305,3150.0
2018-06-08 10:05:00,67.41,67.46,67.35,67.35,1906.0,61.2396,61.285,61.1851,61.1851,1906.0
2018-06-08 10:10:00,67.3,67.47,67.3,67.47,4001.0,61.1396,61.2941,61.1396,61.2941,4001.0
2018-06-08 10:15:00,67.45,67.47,67.41,67.46,1400.0,61.2759,61.2941,61.2396,61.285,1400.0
2018-06-08 10:20:00,67.47,67.52,67.45,67.46,2000.0,61.2941,61.3395,61.2759,61.285,2000.0
2018-06-08 10:25:00,67.42,67.48,67.42,67.48,1504.0,61.2486,61.3032,61.2486,61.3032,1504.0
2018-06-08 10:30:00,67.44,67.49,67.4,67.41,1901.0,61.2668,61.3122,61.2305,61.2396,1901.0
2018-06-08 10:35:00,67.42,67.45,67.36,67.4,3735.0,61.2486,61.2759,61.1941,61.2305,3735.0
2018-06-08 10:40:00,67.35,67.45,67.35,67.4,1650.0,61.1851,61.2759,61.1851,61.2305,1650.0
2018-06-08 10:45:00,67.41,67.45,67.4,67.45,2112.0,61.2396,61.2759,61.2305,61.2759,2112.0
2018-06-08 10:50:00,67.45,67.54,67.45,67.54,3618.0,61.2759,61.3577,61.2759,61.3577,3618.0
2018-06-08 10:55:00,67.56,67.58,67.46,67.47,1950.0,61.3758,61.394,61.285,61.2941,1950.0
2018-06-08 11:00:00,67.44,67.48,67.43,67.44,1300.0,61.2668,61.3032,61.2577,61.2668,1300.0
2018-06-08 11:05:00,67.45,67.5,67.45,67.5,1681.0,61.2759,61.3213,61.2759,61.3213,1681.0
2018-06-08 11:10:00,67.51,67.52,67.45,67.48,2600.0,61.3304,61.3395,61.2759,61.3032,2600.0
2018-06-08 11:15:00,67.44,67.47,67.36,67.36,2110.0,61.2668,61.2941,61.1941,61.1941,2110.0
2018-06-08 11:20:00,67.39,67.4,67.34,67.37,2932.0,61.2214,61.2305,61.176,61.2032,2932.0
2018-06-08 11:25:00,67.38,67.38,67.29,67.31,2440.0,61.2123,61.2123,61.1305,61.1487,2440.0
2018-06-08 11:30:00,67.32,67.33,67.25,67.31,2104.0,61.1578,61.1669,61.0942,61.1487,2104.0
2018-06-08 11:35:00,67.31,67.35,67.29,67.32,1900.0,61.1487,61.1851,61.1305,61.1578,1900.0
2018-06-08 11:40:00,67.34,67.35,67.32,67.33,2300.0,61.176,61.1851,61.1578,61.1669,2300.0
2018-06-08 11:45:00,67.38,67.41,67.34,67.37,2702.0,61.2123,61.2396,61.176,61.2032,2702.0
2018-06-08 11:50:00,67.39,67.41,67.37,67.41,1303.0,61.2214,61.2396,61.2032,61.2396,1303.0
2018-06-08 11:55:00,67.4,67.46,67.4,67.44,2400.0,61.2305,61.285,61.2305,61.2668,2400.0
2018-06-08 12:00:00,67.46,67.46,67.43,67.45,4600.0,61.285,61.285,61.2577,61.2759,4600.0
2018-06-08 12:05:00,67.45,67.45,67.41,67.43,1623.0,61.2759,61.2759,61.2396,61.2577,1623.0
2018-06-08 12:10:00,67.45,67.46,67.43,67.45,2400.0,61.2759,61.285,61.2577,61.2759,2400.0
2018-06-08 12:15:00,67.45,67.45,67.44,67.45,700.0,61.2759,61.2759,61.2668,61.2759,700.0
2018-06-08 12:20:00,67.45,67.5,67.45,67.49,2135.0,61.2759,61.3213,61.2759,61.3122,2135.0
2018-06-08 12:25:00,67.49,67.56,67.49,67.56,3027.0,61.3122,61.3758,61.3122,61.3758,3027.0
2018-06-08 12:30:00,67.57,67.58,67.56,67.56,1400.0,61.3849,61.394,61.3758,61.3758,1400.0
2018-06-08 12:35:00,67.56,67.58,67.52,67.57,1550.0,61.3758,61.394,61.3395,61.3849,1550.0
2018-06-08 12:40:00,67.57,67.59,67.56,67.59,3505.0,61.3849,61.4031,61.3758,61.4031,3505.0
2018-06-08 12:45:00,67.59,67.61,67.58,67.59,5587.0,61.4031,61.4213,61.394,61.4031,5587.0
2018-06-08 12:50:00,67.57,67.59,67.57,67.57,1556.0,61.3849,61.4031,61.3849,61.3849,1556.0
2018-06-08 12:55:00,67.56,67.6,67.55,67.6,2876.0,61.3758,61.4122,61.3667,61.4122,2876.0
2018-06-08 13:00:00,67.61,67.61,67.61,67.61,200.0,61.4213,61.4213,61.4213,61.4213,200.0
2018-06-08 13:05:00,67.58,67.6,67.57,67.58,1600.0,61.394,61.4122,61.3849,61.394,1600.0
2018-06-08 13:10:00,67.58,67.58,67.56,67.58,1955.0,61.394,61.394,61.3758,61.394,1955.0
2018-06-08 13:15:00,67.57,67.57,67.56,67.56,600.0,61.3849,61.3849,61.3758,61.3758,600.0
2018-06-08 13:20:00,67.54,67.55,67.51,67.51,1551.0,61.3577,61.3667,61.3304,61.3304,1551.0
2018-06-08 13:25:00,67.53,67.63,67.53,67.63,3665.0,61.3486,61.4394,61.3486,61.4394,3665.0
2018-06-08 13:30:00,67.62,67.62,67.55,67.6,2153.0,61.4303,61.4303,61.3667,61.4122,2153.0
2018-06-08 13:35:00,67.59,67.59,67.53,67.55,1905.0,61.4031,61.4031,61.3486,61.3667,1905.0
2018-06-08 13:40:00,67.56,67.57,67.53,67.56,2175.0,61.3758,61.3849,61.3486,61.3758,2175.0
2018-06-08 13:45:00,67.58,67.62,67.58,67.61,1360.0,61.394,61.4303,61.394,61.4213,1360.0
2018-06-08 13:50:00,67.61,67.61,67.49,67.58,3987.0,61.4213,61.4213,61.3122,61.394,3987.0
2018-06-08 13:55:00,67.55,67.58,67.53,67.56,3350.0,61.3667,61.394,61.3486,61.3758,3350.0
2018-06-08 14:00:00,67.56,67.56,67.53,67.53,1542.0,61.3758,61.3758,61.3486,61.3486,1542.0
2018-06-08 14:05:00,67.53,67.54,67.52,67.53,1810.0,61.3486,61.3577,61.3395,61.3486,1810.0
2018-06-08 14:10:00,67.53,67.6,67.52,67.58,3059.0,61.3486,61.4122,61.3395,61.394,3059.0
2018-06-08 14:15:00,67.6,67.61,67.58,67.58,1225.0,61.4122,61.4213,61.394,61.394,1225.0
2018-06-08 14:20:00,67.57,67.58,67.55,67.57,1424.0,61.3849,61.394,61.3667,61.3849,1424.0
2018-06-08 14:25:00,67.56,67.6,67.56,67.58,1800.0,61.3758,61.4122,61.3758,61.394,1800.0
2018-06-08 14:30:00,67.6,67.6,67.6,67.6,200.0,61.4122,61.4122,61.4122,61.4122,200.0
2018-06-08 14:35:00,67.59,67.59,67.57,67.58,2801.0,61.4031,61.4031,61.3849,61.394,2801.0
2018-06-08 14:40:00,67.59,67.61,67.58,67.61,2800.0,61.4031,61.4213,61.394,61.4213,2800.0
2018-06-08 14:45:00,67.61,67.61,67.58,67.61,5263.0,61.4213,61.4213,61.394,61.4213,5263.0
2018-06-08 14:50:00,67.62,67.62,67.59,67.6,3612.0,61.4303,61.4303,61.4031,61.4122,3612.0
2018-06-08 14:55:00,67.6,67.63,67.58,67.62,6608.0,61.4122,61.4394,61.394,61.4303,6608.0
2018-06-08 15:00:00,67.62,67.64,67.61,67.62,2201.0,61.4303,61.4485,61.4213,61.4303,2201.0
2018-06-08 15:05:00,67.62,67.67,67.62,67.65,3732.0,61.4303,61.4758,61.4303,61.4576,3732.0
2018-06-08 15:10:00,67.64,67.68,67.63,67.68,2605.0,61.4485,61.4848,61.4394,61.4848,2605.0
2018-06-08 15:15:00,67.67,67.68,67.62,67.63,6347.0,61.4758,61.4848,61.4303,61.4394,6347.0
2018-06-08 15:20:00,67.63,67.7,67.62,67.68,5127.0,61.4394,61.503,61.4303,61.4848,5127.0
2018-06-08 15:25:00,67.66,67.71,67.65,67.7,4707.0,61.4667,61.5121,61.4576,61.503,4707.0
2018-06-08 15:30:00,67.7,67.73,67.7,67.73,8026.0,61.503,61.5303,61.503,61.5303,8026.0
2018-06-08 15:35:00,67.73,67.75,67.72,67.75,6056.0,61.5303,61.5484,61.5212,61.5484,6056.0
2018-06-08 15:40:00,67.75,67.76,67.73,67.75,8160.0,61.5484,61.5575,61.5303,61.5484,8160.0
2018-06-08 15:45:00,67.75,67.77,67.72,67.77,16635.0,61.5484,61.5666,61.5212,61.5666,16635.0
2018-06-08 15:50:00,67.77,67.79,67.77,67.78,18186.0,61.5666,61.5848,61.5666,61.5757,18186.0
2018-06-08 15:55:00,67.79,67.79,67.75,67.76,48120.0,61.5848,61.5848,61.5484,61.5575,48120.0
2018-06-11 09:30:00,67.91,67.96,67.79,67.79,7666.0,61.6938,61.7392,61.5848,61.5848,7666.0
2018-06-11 09:35:00,67.87,67.87,67.87,67.87,500.0,61.6575,61.6575,61.6575,61.6575,500.0
2018-06-11 09:40:00,67.83,67.83,67.72,67.78,3109.0,61.6211,61.6211,61.5212,61.5757,3109.0
2018-06-11 09:45:00,67.75,67.77,67.56,67.65,3222.0,61.5484,61.5666,61.3758,61.4576,3222.0
2018-06-11 09:50:00,67.64,67.67,67.57,67.57,1800.0,61.4485,61.4758,61.3849,61.3849,1800.0
2018-06-11 09:55:00,67.58,67.58,67.51,67.55,1800.0,61.394,61.394,61.3304,61.3667,1800.0
2018-06-11 10:00:00,67.56,67.56,67.47,67.48,6304.0,61.3758,61.3758,61.2941,61.3032,6304.0
2018-06-11 10:05:00,67.49,67.56,67.48,67.53,4306.0,61.3122,61.3758,61.3032,61.3486,4306.0
2018-06-11 10:10:00,67.53,67.56,67.51,67.56,1300.0,61.3486,61.3758,61.3304,61.3758,1300.0
2018-06-11 10:15:00,67.54,67.55,67.48,67.48,3482.0,61.3577,61.3667,61.3032,61.3032,3482.0
2018-06-11 10:20:00,67.47,67.53,67.47,67.49,3198.0,61.2941,61.3486,61.2941,61.3122,3198.0
2018-06-11 10:25:00,67.48,67.56,67.48,67.54,2400.0,61.3032,61.3758,61.3032,61.3577,2400.0
2018-06-11 10:30:00,67.53,67.56,67.51,67.55,4123.0,61.3486,61.3758,61.3304,61.3667,4123.0
2018-06-11 10:35:00,67.56,67.56,67.48,67.5,9696.0,61.3758,61.3758,61.3032,61.3213,9696.0
2018-06-11 10:40:00,67.49,67.52,67.47,67.49,7944.0,61.3122,61.3395,61.2941,61.3122,7944.0
2018-06-11 10:45:00,67.5,67.52,67.49,67.49,3843.0,61.3213,61.3395,61.3122,61.3122,3843.0
2018-06-11 10:50:00,67.48,67.48,67.42,67.44,1735.0,61.3032,61.3032,61.2486,61.2668,1735.0
2018-06-11 10:55:00,67.42,67.42,67.36,67.37,2734.0,61.2486,61.2486,61.1941,61.2032,2734.0
2018-06-11 11:00:00,67.37,67.37,67.26,67.29,4950.0,61.2032,61.2032,61.1033,61.1305,4950.0
2018-06-11 11:05:00,67.3,67.3,67.22,67.23,4183.0,61.1396,61.1396,61.067,61.076,4183.0
2018-06-11 11:10:00,67.22,67.22,67.13,67.2,6763.0,61.067,61.067,60.9852,61.0488,6763.0
2018-06-11 11:15:00,67.2,67.2,67.12,67.2,2735.0,61.0488,61.0488,60.9761,61.0488,2735.0
2018-06-11 11:20:00,67.22,67.22,67.19,67.21,2818.0,61.067,61.067,61.0397,61.0579,2818.0
2018-06-11 11:25:00,67.21,67.21,67.16,67.17,3440.0,61.0579,61.0579,61.0124,61.0215,3440.0
2018-06-11 11:30:00,67.16,67.18,67.15,67.17,4730.0,61.0124,61.0306,61.0034,61.0215,4730.0
2018-06-11 11:35:00,67.19,67.24,67.18,67.18,5670.0,61.0397,61.0851,61.0306,61.0306,5670.0
2018-06-11 11:40:00,67.19,67.21,67.16,67.2,5360.0,61.0397,61.0579,61.0124,61.0488,5360.0
2018-06-11 11:45:00,67.2,67.31,67.18,67.26,11179.0,61.0488,61.1487,61.0306,61.1033,11179.0
2018-06-11 11:50:00,67.27,67.3,67.25,67.29,3470.0,61.1124,61.1396,61.0942,61.1305,3470.0
2018-06-11 11:55:00,67.3,67.31,67.25,67.3,3794.0,61.1396,61.1487,61.0942,61.1396,3794.0
2018-06-11 12:00:00,67.3,67.33,67.28,67.3,5384.0,61.1396,61.1669,61.1215,61.1396,5384.0
2018-06-11 12:05:00,67.33,67.36,67.32,67.36,4307.0,61.1669,61.1941,61.1578,61.1941,4307.0
2018-06-11 12:10:00,67.35,67.38,67.34,67.34,2437.0,61.1851,61.2123,61.176,61.176,2437.0
2018-06-11 12:15:00,67.37,67.4,67.36,67.4,5433.0,61.2032,61.2305,61.1941,61.2305,5433.0
2018-06-11 12:20:00,67.4,67.4,67.38,67.38,3216.0,61.2305,61.2305,61.2123,61.2123,3216.0
2018-06-11 12:25:00,67.39,67.39,67.37,67.39,7787.0,61.2214,61.2214,61.2032,61.2214,7787.0
2018-06-11 12:30:00,67.4,67.4,67.33,67.33,4986.0,61.2305,61.2305,61.1669,61.1669,4986.0
2018-06-11 12:35:00,67.34,67.34,67.3,67.32,7317.0,61.176,61.176,61.1396,61.1578,7317.0
2018-06-11 12:40:00,67.32,67.32,67.27,67.28,2506.0,61.1578,61.1578,61.1124,61.1215,2506.0
2018-06-11 12:45:00,67.29,67.29,67.27,67.29,4058.0,61.1305,61.1305,61.1124,61.1305,4058.0
2018-06-11 12:50:00,67.29,67.32,67.28,67.31,12186.0,61.1305,61.1578,61.1215,61.1487,12186.0
2018-06-11 12:55:00,67.32,67.35,67.31,67.31,5021.0,61.1578,61.1851,61.1487,61.1487,5021.0
2018-06-11 13:00:00,67.32,67.33,67.28,67.28,2505.0,61.1578,61.1669,61.1215,61.1215,2505.0
2018-06-11 13:05:00,67.28,67.33,67.28,67.33,3795.0,61.1215,61.1669,61.1215,61.1669,3795.0
2018-06-11 13:10:00,67.33,67.34,67.33,67.33,769.0,61.1669,61.176,61.1669,61.1669,769.0
2018-06-11 13:15:00,67.35,67.35,67.3,67.3,2022.0,61.1851,61.1851,61.1396,61.1396,2022.0
2018-06-11 13:20:00,67.3,67.32,67.3,67.31,1763.0,61.1396,61.1578,61.1396,61.1487,1763.0
2018-06-11 13:25:00,67.29,67.31,67.29,67.31,2680.0,61.1305,61.1487,61.1305,61.1487,2680.0
2018-06-11 13:30:00,67.31,67.32,67.28,67.28,1170.0,61.1487,61.1578,61.1215,61.1215,1170.0
2018-06-11 13:35:00,67.28,67.29,67.26,67.28,2382.0,61.1215,61.1305,61.1033,61.1215,2382.0
2018-06-11 13:40:00,67.28,67.29,67.26,67.28,2505.0,61.1215,61.1305,61.1033,61.1215,2505.0
2018-06-11 13:45:00,67.29,67.33,67.29,67.32,5756.0,61.1305,61.1669,61.1305,61.1578,5756.0
2018-06-11 13:50:00,67.32,67.32,67.28,67.28,1110.0,61.1578,61.1578,61.1215,61.1215,1110.0
2018-06-11 13:55:00,67.27,67.29,67.26,67.29,3578.0,61.1124,61.1305,61.1033,61.1305,3578.0
2018-06-11 14:00:00,67.29,67.3,67.27,67.29,4254.0,61.1305,61.1396,61.1124,61.1305,4254.0
2018-06-11 14:05:00,67.29,67.31,67.28,67.3,4551.0,61.1305,61.1487,61.1215,61.1396,4551.0
2018-06-11 14:10:00,67.31,67.31,67.28,67.29,2576.0,61.1487,61.1487,61.1215,61.1305,2576.0
2018-06-11 14:15:00,67.3,67.32,67.29,67.32,2536.0,61.1396,61.1578,61.1305,61.1578,2536.0
2018-06-11 14:20:00,67.32,67.34,67.31,67.31,4597.0,61.1578,61.176,61.1487,61.1487,4597.0
2018-06-11 14:25:00,67.32,67.32,67.29,67.29,1450.0,61.1578,61.1578,61.1305,61.1305,1450.0
2018-06-11 14:30:00,67.29,67.3,67.28,67.3,4569.0,61.1305,61.1396,61.1215,61.1396,4569.0
2018-06-11 14:35:00,67.29,67.3,67.28,67.28,800.0,61.1305,61.1396,61.1215,61.1215,800.0
2018-06-11 14:40:00,67.29,67.29,67.26,67.26,5474.0,61.1305,61.1305,61.1033,61.1033,5474.0
2018-06-11 14:45:00,67.26,67.29,67.26,67.27,4147.0,61.1033,61.1305,61.1033,61.1124,4147.0
2018-06-11 14:50:00,67.28,67.29,67.27,67.27,4361.0,61.1215,61.1305,61.1124,61.1124,4361.0
2018-06-11 14:55:00,67.27,67.28,67.27,67.28,2010.0,61.1124,61.1215,61.1124,61.1215,2010.0
2018-06-11 15:00:00,67.28,67.32,67.28,67.31,4480.0,61.1215,61.1578,61.1215,61.1487,4480.0
2018-06-11 15:05:00,67.31,67.32,67.3,67.3,3755.0,61.1487,61.1578,61.1396,61.1396,3755.0
2018-06-11 15:10:00,67.31,67.34,67.3,67.34,17113.0,61.1487,61.176,61.1396,61.176,17113.0
2018-06-11 15:15:00,67.33,67.34,67.31,67.34,4183.0,61.1669,61.176,61.1487,61.176,4183.0
2018-06-11 15:20:00,67.34,67.38,67.33,67.37,5913.0,61.176,61.2123,61.1669,61.2032,5913.0
2018-06-11 15:25:00,67.37,67.39,67.36,67.38,5457.0,61.2032,61.2214,61.1941,61.2123,5457.0
2018-06-11 15:30:00,67.38,67.4,67.35,67.39,8332.0,61.2123,61.2305,61.1851,61.2214,8332.0
2018-06-11 15:35:00,67.38,67.4,67.36,67.38,13692.0,61.2123,61.2305,61.1941,61.2123,13692.0
2018-06-11 15:40:00,67.38,67.38,67.34,67.36,13741.0,61.2123,61.2123,61.176,61.1941,13741.0
2018-06-11 15:45:00,67.38,67.43,67.37,67.4,21639.0,61.2123,61.2577,61.2032,61.2305,21639.0
2018-06-11 15:50:00,67.4,67.4,67.34,67.34,10030.0,61.2305,61.2305,61.176,61.176,10030.0
2018-06-11 15:55:00,67.34,67.36,67.24,67.25,55908.0,61.176,61.1941,61.0851,61.0942,55908.0
2018-06-12 09:30:00,67.3,67.3,67.19,67.2,4974.0,61.1396,61.1396,61.0397,61.0488,4974.0
2018-06-12 09:35:00,67.18,67.26,67.15,67.22,1915.0,61.0306,61.1033,61.0034,61.067,1915.0
2018-06-12 09:40:00,67.23,67.26,67.11,67.11,3347.0,61.076,61.1033,60.967,60.967,3347.0
2018-06-12 09:45:00,67.11,67.14,67.04,67.05,4030.0,60.967,60.9943,60.9034,60.9125,4030.0
2018-06-12 09:50:00,67.1,67.17,67.1,67.17,3600.0,60.9579,61.0215,60.9579,61.0215,3600.0
2018-06-12 09:55:00,67.19,67.22,67.18,67.2,645.0,61.0397,61.067,61.0306,61.0488,645.0
2018-06-12 10:00:00,67.2,67.22,67.2,67.2,1603.0,61.0488,61.067,61.0488,61.0488,1603.0
2018-06-12 10:05:00,67.2,67.23,67.15,67.15,1800.0,61.0488,61.076,61.0034,61.0034,1800.0
2018-06-12 10:10:00,67.11,67.13,67.07,67.08,6924.0,60.967,60.9852,60.9307,60.9398,6924.0
2018-06-12 10:15:00,67.03,67.05,66.99,67.03,2777.0,60.8943,60.9125,60.858,60.8943,2777.0
2018-06-12 10:20:00,67.02,67.03,66.95,66.96,800.0,60.8853,60.8943,60.8217,60.8307,800.0
2018-06-12 10:25:00,66.96,67.05,66.96,67.02,2377.0,60.8307,60.9125,60.8307,60.8853,2377.0
2018-06-12 10:30:00,67.01,67.01,66.95,66.96,2714.0,60.8762,60.8762,60.8217,60.8307,2714.0
2018-06-12 10:35:00,66.96,66.96,66.82,66.83,12099.0,60.8307,60.8307,60.7036,60.7126,12099.0
2018-06-12 10:40:00,66.84,66.93,66.84,66.93,7100.0,60.7217,60.8035,60.7217,60.8035,7100.0
2018-06-12 10:45:00,66.92,66.97,66.82,66.82,4098.0,60.7944,60.8398,60.7036,60.7036,4098.0
2018-06-12 10:50:00,66.83,66.88,66.82,66.85,4289.0,60.7126,60.7581,60.7036,60.7308,4289.0
2018-06-12 10:55:00,66.83,66.85,66.8,66.8,2468.0,60.7126,60.7308,60.6854,60.6854,2468.0
2018-06-12 11:00:00,66.83,66.86,66.82,66.82,2500.0,60.7126,60.7399,60.7036,60.7036,2500.0
2018-06-12 11:05:00,66.81,66.81,66.75,66.75,2200.0,60.6945,60.6945,60.64,60.64,2200.0
2018-06-12 11:10:00,66.75,66.76,66.71,66.75,4400.0,60.64,60.6491,60.6036,60.64,4400.0
2018-06-12 11:15:00,66.76,66.79,66.75,66.78,18571.0,60.6491,60.6763,60.64,60.6672,18571.0
2018-06-12 11:20:00,66.77,66.77,66.7,66.71,4800.0,60.6581,60.6581,60.5945,60.6036,4800.0
2018-06-12 11:25:00,66.73,66.75,66.7,66.73,4000.0,60.6218,60.64,60.5945,60.6218,4000.0
2018-06-12 11:30:00,66.71,66.73,66.66,66.7,12049.0,60.6036,60.6218,60.5582,60.5945,12049.0
2018-06-12 11:35:00,66.7,66.7,66.66,66.7,4718.0,60.5945,60.5945,60.5582,60.5945,4718.0
2018-06-12 11:40:00,66.71,66.72,66.69,66.71,4302.0,60.6036,60.6127,60.5855,60.6036,4302.0
2018-06-12 11:45:00,66.71,66.71,66.61,66.62,8177.0,60.6036,60.6036,60.5128,60.5219,8177.0
2018-06-12 11:50:00,66.62,66.67,66.61,66.65,2801.0,60.5219,60.5673,60.5128,60.5491,2801.0
2018-06-12 11:55:00,66.65,66.65,66.64,66.65,1000.0,60.5491,60.5491,60.54,60.5491,1000.0
2018-06-12 12:00:00,66.67,66.67,66.66,66.66,2198.0,60.5673,60.5673,60.5582,60.5582,2198.0
2018-06-12 12:05:00,66.62,66.62,66.53,66.53,2900.0,60.5219,60.5219,60.4401,60.4401,2900.0
2018-06-12 12:10:00,66.54,66.57,66.54,66.57,2058.0,60.4492,60.4764,60.4492,60.4764,2058.0
2018-06-12 12:15:00,66.58,66.6,66.56,66.6,9600.0,60.4855,60.5037,60.4674,60.5037,9600.0
2018-06-12 12:20:00,66.61,66.73,66.61,66.73,6131.0,60.5128,60.6218,60.5128,60.6218,6131.0
2018-06-12 12:25:00,66.73,66.73,66.66,66.67,3831.0,60.6218,60.6218,60.5582,60.5673,3831.0
2018-06-12 12:30:00,66.67,66.68,66.64,66.64,1720.0,60.5673,60.5764,60.54,60.54,1720.0
2018-06-12 12:35:00,66.6,66.63,66.54,66.54,5611.0,60.5037,60.531,60.4492,60.4492,5611.0
2018-06-12 12:40:00,66.53,66.55,66.53,66.54,3281.0,60.4401,60.4583,60.4401,60.4492,3281.0
2018-06-12 12:45:00,66.53,66.53,66.52,66.52,1473.0,60.4401,60.4401,60.431,60.431,1473.0
2018-06-12 12:50:00,66.51,66.54,66.5,66.54,4220.0,60.4219,60.4492,60.4129,60.4492,4220.0
2018-06-12 12:55:00,66.55,66.55,66.53,66.53,1300.0,60.4583,60.4583,60.4401,60.4401,1300.0
2018-06-12 13:00:00,66.52,66.53,66.5,66.52,3140.0,60.431,60.4401,60.4129,60.431,3140.0
2018-06-12 13:05:00,66.5,66.57,66.48,66.54,5899.0,60.4129,60.4764,60.3947,60.4492,5899.0
2018-06-12 13:10:00,66.52,66.52,66.42,66.44,2921.0,60.431,60.431,60.3402,60.3583,2921.0
2018-06-12 13:15:00,66.45,66.5,66.38,66.39,6252.0,60.3674,60.4129,60.3038,60.3129,6252.0
2018-06-12 13:20:00,66.38,66.43,66.38,66.43,3440.0,60.3038,60.3493,60.3038,60.3493,3440.0
2018-06-12 13:25:00,66.44,66.44,66.39,66.39,3500.0,60.3583,60.3583,60.3129,60.3129,3500.0
2018-06-12 13:30:00,66.38,66.43,66.38,66.43,6167.0,60.3038,60.3493,60.3038,60.3493,6167.0
2018-06-12 13:35:00,66.45,66.47,66.41,66.42,6000.0,60.3674,60.3856,60.3311,60.3402,6000.0
2018-06-12 13:40:00,66.41,66.42,66.39,66.4,2720.0,60.3311,60.3402,60.3129,60.322,2720.0
2018-06-12 13:45:00,66.4,66.4,66.37,66.38,3332.0,60.322,60.322,60.2948,60.3038,3332.0
2018-06-12 13:50:00,66.38,66.41,66.38,66.39,4354.0,60.3038,60.3311,60.3038,60.3129,4354.0
2018-06-12 13:55:00,66.4,66.42,66.38,66.42,2688.0,60.322,60.3402,60.3038,60.3402,2688.0
2018-06-12 14:00:00,66.43,66.43,66.42,66.43,2423.0,60.3493,60.3493,60.3402,60.3493,2423.0
2018-06-12 14:05:00,66.44,66.46,66.41,66.41,3706.0,60.3583,60.3765,60.3311,60.3311,3706.0
2018-06-12 14:10:00,66.4,66.43,66.38,66.42,3443.0,60.322,60.3493,60.3038,60.3402,3443.0
2018-06-12 14:15:00,66.42,66.43,66.4,66.43,3965.0,60.3402,60.3493,60.322,60.3493,3965.0
2018-06-12 14:20:00,66.42,66.43,66.4,66.41,3400.0,60.3402,60.3493,60.322,60.3311,3400.0
2018-06-12 14:25:00,66.43,66.45,66.4,66.41,9200.0,60.3493,60.3674,60.322,60.3311,9200.0
2018-06-12 14:30:00,66.4,66.45,66.4,66.42,5721.0,60.322,60.3674,60.322,60.3402,5721.0
2018-06-12 14:35:00,66.41,66.42,66.38,66.38,3858.0,60.3311,60.3402,60.3038,60.3038,3858.0
2018-06-12 14:40:00,66.38,66.39,66.35,66.37,4465.0,60.3038,60.3129,60.2766,60.2948,4465.0
2018-06-12 14:45:00,66.39,66.41,66.37,66.4,3803.0,60.3129,60.3311,60.2948,60.322,3803.0
2018-06-12 14:50:00,66.39,66.41,66.38,66.41,3403.0,60.3129,60.3311,60.3038,60.3311,3403.0
2018-06-12 14:55:00,66.39,66.4,66.36,66.38,6413.0,60.3129,60.322,60.2857,60.3038,6413.0
2018-06-12 15:00:00,66.39,66.45,66.39,66.43,3393.0,60.3129,60.3674,60.3129,60.3493,3393.0
2018-06-12 15:05:00,66.44,66.48,66.4,66.41,10063.0,60.3583,60.3947,60.322,60.3311,10063.0
2018-06-12 15:10:00,66.43,66.45,66.41,66.44,4632.0,60.3493,60.3674,60.3311,60.3583,4632.0
2018-06-12 15:15:00,66.44,66.48,66.44,66.44,7848.0,60.3583,60.3947,60.3583,60.3583,7848.0
2018-06-12 15:20:00,66.45,66.46,66.43,66.44,12004.0,60.3674,60.3765,60.3493,60.3583,12004.0
2018-06-12 15:25:00,66.44,66.45,66.43,66.45,7320.0,60.3583,60.3674,60.3493,60.3674,7320.0
2018-06-12 15:30:00,66.45,66.45,66.41,66.42,5425.0,60.3674,60.3674,60.3311,60.3402,5425.0
2018-06-12 15:35:00,66.41,66.42,66.4,66.42,17087.0,60.3311,60.3402,60.322,60.3402,17087.0
2018-06-12 15:40:00,66.41,66.46,66.41,66.41,15419.0,60.3311,60.3765,60.3311,60.3311,15419.0
2018-06-12 15:45:00,66.41,66.41,66.35,66.35,13951.0,60.3311,60.3311,60.2766,60.2766,13951.0
2018-06-12 15:50:00,66.36,66.42,66.36,66.42,20432.0,60.2857,60.3402,60.2857,60.3402,20432.0
2018-06-12 15:55:00,66.42,66.43,66.36,66.38,55388.0,60.3402,60.3493,60.2857,60.3038,55388.0
2018-06-13 09:30:00,66.5,66.73,66.29,66.59,12459.0,60.4129,60.6218,60.2221,60.4946,12459.0
2018-06-13 09:35:00,66.52,66.82,66.52,66.81,3569.0,60.431,60.7036,60.431,60.6945,3569.0
2018-06-13 09:40:00,66.8,66.93,66.75,66.93,7800.0,60.6854,60.8035,60.64,60.8035,7800.0
2018-06-13 09:45:00,66.9,67.08,66.9,67.06,2985.0,60.7762,60.9398,60.7762,60.9216,2985.0
2018-06-13 09:50:00,67.05,67.11,66.97,67.09,6011.0,60.9125,60.967,60.8398,60.9488,6011.0
2018-06-13 09:55:00,67.07,67.09,67.01,67.04,6392.0,60.9307,60.9488,60.8762,60.9034,6392.0
2018-06-13 10:00:00,67.02,67.05,66.96,66.97,3500.0,60.8853,60.9125,60.8307,60.8398,3500.0
2018-06-13 10:05:00,66.98,66.98,66.91,66.92,2566.0,60.8489,60.8489,60.7853,60.7944,2566.0
2018-06-13 10:10:00,66.94,66.96,66.83,66.83,2424.0,60.8126,60.8307,60.7126,60.7126,2424.0
2018-06-13 10:15:00,66.84,66.87,66.81,66.86,3300.0,60.7217,60.749,60.6945,60.7399,3300.0
2018-06-13 10:20:00,66.88,66.9,66.83,66.88,3433.0,60.7581,60.7762,60.7126,60.7581,3433.0
2018-06-13 10:25:00,66.85,66.88,66.81,66.86,3000.0,60.7308,60.7581,60.6945,60.7399,3000.0
2018-06-13 10:30:00,66.85,66.87,66.8,66.82,2250.0,60.7308,60.749,60.6854,60.7036,2250.0
2018-06-13 10:35:00,66.82,66.83,66.78,66.81,2849.0,60.7036,60.7126,60.6672,60.6945,2849.0
2018-06-13 10:40:00,66.81,66.82,66.75,66.76,2467.0,60.6945,60.7036,60.64,60.6491,2467.0
2018-06-13 10:45:00,66.74,66.76,66.7,66.7,6468.0,60.6309,60.6491,60.5945,60.5945,6468.0
2018-06-13 10:50:00,66.68,66.69,66.63,66.63,4815.0,60.5764,60.5855,60.531,60.531,4815.0
2018-06-13 10:55:00,66.65,66.66,66.61,66.63,6521.0,60.5491,60.5582,60.5128,60.531,6521.0
2018-06-13 11:00:00,66.62,66.63,66.54,66.58,7620.0,60.5219,60.531,60.4492,60.4855,7620.0
2018-06-13 11:05:00,66.57,66.59,66.48,66.48,8151.0,60.4764,60.4946,60.3947,60.3947,8151.0
2018-06-13 11:10:00,66.48,66.48,66.43,66.43,4222.0,60.3947,60.3947,60.3493,60.3493,4222.0
2018-06-13 11:15:00,66.42,66.46,66.37,66.38,15160.0,60.3402,60.3765,60.2948,60.3038,15160.0
2018-06-13 11:20:00,66.37,66.38,66.32,66.32,1799.0,60.2948,60.3038,60.2493,60.2493,1799.0
2018-06-13 11:25:00,66.32,66.34,66.3,66.3,7187.0,60.2493,60.2675,60.2312,60.2312,7187.0
2018-06-13 11:30:00,66.3,66.34,66.29,66.32,3745.0,60.2312,60.2675,60.2221,60.2493,3745.0
2018-06-13 11:35:00,66.32,66.35,66.32,66.32,5223.0,60.2493,60.2766,60.2493,60.2493,5223.0
2018-06-13 11:40:00,66.31,66.31,66.26,66.26,4188.0,60.2402,60.2402,60.1948,60.1948,4188.0
2018-06-13 11:45:00,66.26,66.26,66.21,66.22,4415.0,60.1948,60.1948,60.1494,60.1585,4415.0
2018-06-13 11:50:00,66.22,66.26,66.21,66.26,3600.0,60.1585,60.1948,60.1494,60.1948,3600.0
2018-06-13 11:55:00,66.25,66.27,66.24,66.24,3994.0,60.1857,60.2039,60.1767,60.1767,3994.0
2018-06-13 12:00:00,66.26,66.26,66.21,66.22,3100.0,60.1948,60.1948,60.1494,60.1585,3100.0
2018-06-13 12:05:00,66.23,66.24,66.21,66.23,7157.0,60.1676,60.1767,60.1494,60.1676,7157.0
2018-06-13 12:10:00,66.24,66.36,66.24,66.34,5273.0,60.1767,60.2857,60.1767,60.2675,5273.0
2018-06-13 12:15:00,66.34,66.34,66.28,66.28,1100.0,60.2675,60.2675,60.213,60.213,1100.0
2018-06-13 12:20:00,66.29,66.3,66.26,66.27,4184.0,60.2221,60.2312,60.1948,60.2039,4184.0
2018-06-13 12:25:00,66.27,66.27,66.23,66.24,3900.0,60.2039,60.2039,60.1676,60.1767,3900.0
2018-06-13 12:30:00,66.22,66.22,66.18,66.21,4100.0,60.1585,60.1585,60.1221,60.1494,4100.0
2018-06-13 12:35:00,66.22,66.22,66.21,66.21,600.0,60.1585,60.1585,60.1494,60.1494,600.0
2018-06-13 12:40:00,66.22,66.29,66.22,66.29,3770.0,60.1585,60.2221,60.1585,60.2221,3770.0
2018-06-13 12:45:00,66.28,66.32,66.28,66.31,2800.0,60.213,60.2493,60.213,60.2402,2800.0
2018-06-13 12:50:00,66.33,66.33,66.31,66.31,1600.0,60.2584,60.2584,60.2402,60.2402,1600.0
2018-06-13 12:55:00,66.31,66.36,66.3,66.36,1900.0,60.2402,60.2857,60.2312,60.2857,1900.0
2018-06-13 13:00:00,66.35,66.36,66.32,66.36,3222.0,60.2766,60.2857,60.2493,60.2857,3222.0
2018-06-13 13:05:00,66.36,66.39,66.32,66.36,4101.0,60.2857,60.3129,60.2493,60.2857,4101.0
2018-06-13 13:10:00,66.37,66.38,66.33,66.36,2892.0,60.2948,60.3038,60.2584,60.2857,2892.0
2018-06-13 13:15:00,66.35,66.36,66.35,66.36,400.0,60.2766,60.2857,60.2766,60.2857,400.0
2018-06-13 13:20:00,66.36,66.38,66.36,66.37,2752.0,60.2857,60.3038,60.2857,60.2948,2752.0
2018-06-13 13:25:00,66.39,66.42,66.39,66.41,3590.0,60.3129,60.3402,60.3129,60.3311,3590.0
2018-06-13 13:30:00,66.42,66.48,66.4,66.44,3638.0,60.3402,60.3947,60.322,60.3583,3638.0
2018-06-13 13:35:00,66.43,66.43,66.39,66.41,3407.0,60.3493,60.3493,60.3129,60.3311,3407.0
2018-06-13 13:40:00,66.42,66.42,66.34,66.34,2618.0,60.3402,60.3402,60.2675,60.2675,2618.0
2018-06-13 13:45:00,66.34,66.39,66.34,66.36,3928.0,60.2675,60.3129,60.2675,60.2857,3928.0
2018-06-13 13:50:00,66.38,66.39,66.34,66.36,2941.0,60.3038,60.3129,60.2675,60.2857,2941.0
2018-06-13 13:55:00,66.38,66.47,66.35,66.43,4535.0,60.3038,60.3856,60.2766,60.3493,4535.0
2018-06-13 14:00:00,66.43,66.58,66.4,66.5,2860.0,60.3493,60.4855,60.322,60.4129,2860.0
2018-06-13 14:05:00,66.51,66.53,66.47,66.47,2503.0,60.4219,60.4401,60.3856,60.3856,2503.0
2018-06-13 14:10:00,66.47,66.56,66.47,66.51,3501.0,60.3856,60.4674,60.3856,60.4219,3501.0
2018-06-13 14:15:00,66.53,66.54,66.5,66.5,1700.0,60.4401,60.4492,60.4129,60.4129,1700.0
2018-06-13 14:20:00,66.5,66.52,66.49,66.5,2200.0,60.4129,60.431,60.4038,60.4129,2200.0
2018-06-13 14:25:00,66.52,66.54,66.48,66.53,3431.0,60.431,60.4492,60.3947,60.4401,3431.0
2018-06-13 14:30:00,66.51,66.62,66.5,66.62,3769.0,60.4219,60.5219,60.4129,60.5219,3769.0
2018-06-13 14:35:00,66.62,66.69,66.62,66.69,2692.0,60.5219,60.5855,60.5219,60.5855,2692.0
2018-06-13 14:40:00,66.7,66.7,66.64,66.64,2345.0,60.5945,60.5945,60.54,60.54,2345.0
2018-06-13 14:45:00,66.63,66.64,66.6,66.6,2120.0,60.531,60.54,60.5037,60.5037,2120.0
2018-06-13 14:50:00,66.59,66.6,66.52,66.55,2602.0,60.4946,60.5037,60.431,60.4583,2602.0
2018-06-13 14:55:00,66.55,66.56,66.5,66.52,4132.0,60.4583,60.4674,60.4129,60.431,4132.0
2018-06-13 15:00:00,66.53,66.56,66.48,66.56,3590.0,60.4401,60.4674,60.3947,60.4674,3590.0
2018-06-13 15:05:00,66.55,66.61,66.55,66.59,2784.0,60.4583,60.5128,60.4583,60.4946,2784.0
2018-06-13 15:10:00,66.61,66.62,66.55,66.55,3046.0,60.5128,60.5219,60.4583,60.4583,3046.0
2018-06-13 15:15:00,66.56,66.58,66.53,66.54,4888.0,60.4674,60.4855,60.4401,60.4492,4888.0
2018-06-13 15:20:00,66.55,66.57,66.53,66.54,5637.0,60.4583,60.4764,60.4401,60.4492,5637.0
2018-06-13 15:25:00,66.54,66.55,66.46,66.47,11915.0,60.4492,60.4583,60.3765,60.3856,11915.0
2018-06-13 15:30:00,66.46,66.46,66.39,66.4,14225.0,60.3765,60.3765,60.3129,60.322,14225.0
2018-06-13 15:35:00,66.41,66.41,66.34,66.34,13230.0,60.3311,60.3311,60.2675,60.2675,13230.0
2018-06-13 15:40:00,66.34,66.36,66.32,66.34,12423.0,60.2675,60.2857,60.2493,60.2675,12423.0
2018-06-13 15:45:00,66.33,66.33,66.23,66.23,17324.0,60.2584,60.2584,60.1676,60.1676,17324.0
2018-06-13 15:50:00,66.22,66.28,66.22,66.25,17218.0,60.1585,60.213,60.1585,60.1857,17218.0
2018-06-13 15:55:00,66.24,66.25,66.15,66.16,41260.0,60.1767,60.1857,60.0949,60.104,41260.0
2018-06-14 09:30:00,66.52,66.52,66.21,66.25,13198.0,60.431,60.431,60.1494,60.1857,13198.0
2018-06-14 09:35:00,66.24,66.36,66.2,66.2,4549.0,60.1767,60.2857,60.1403,60.1403,4549.0
2018-06-14 09:40:00,66.25,66.36,66.21,66.3,3389.0,60.1857,60.2857,60.1494,60.2312,3389.0
2018-06-14 09:45:00,66.25,66.46,66.22,66.44,6284.0,60.1857,60.3765,60.1585,60.3583,6284.0
2018-06-14 09:50:00,66.41,66.45,66.35,66.45,12834.0,60.3311,60.3674,60.2766,60.3674,12834.0
2018-06-14 09:55:00,66.43,66.53,66.38,66.39,4276.0,60.3493,60.4401,60.3038,60.3129,4276.0
2018-06-14 10:00:00,66.42,66.48,66.36,66.42,3324.0,60.3402,60.3947,60.2857,60.3402,3324.0
2018-06-14 10:05:00,66.45,66.45,66.41,66.44,1296.0,60.3674,60.3674,60.3311,60.3583,1296.0
2018-06-14 10:10:00,66.44,66.48,66.43,66.48,2858.0,60.3583,60.3947,60.3493,60.3947,2858.0
2018-06-14 10:15:00,66.54,66.55,66.46,66.46,3210.0,60.4492,60.4583,60.3765,60.3765,3210.0
2018-06-14 10:20:00,66.48,66.49,66.42,66.42,1100.0,60.3947,60.4038,60.3402,60.3402,1100.0
2018-06-14 10:25:00,66.43,66.47,66.35,66.4,2934.0,60.3493,60.3856,60.2766,60.322,2934.0
2018-06-14 10:30:00,66.39,66.4,66.35,66.35,3302.0,60.3129,60.322,60.2766,60.2766,3302.0
2018-06-14 10:35:00,66.36,66.43,66.34,66.38,3302.0,60.2857,60.3493,60.2675,60.3038,3302.0
2018-06-14 10:40:00,66.38,66.42,66.36,66.39,3827.0,60.3038,60.3402,60.2857,60.3129,3827.0
2018-06-14 10:45:00,66.39,66.4,66.35,66.36,1500.0,60.3129,60.322,60.2766,60.2857,1500.0
2018-06-14 10:50:00,66.35,66.35,66.24,66.24,1600.0,60.2766,60.2766,60.1767,60.1767,1600.0
2018-06-14 10:55:00,66.24,66.24,66.15,66.15,745.0,60.1767,60.1767,60.0949,60.0949,745.0
2018-06-14 11:00:00,66.12,66.26,66.08,66.24,8254.0,60.0676,60.1948,60.0313,60.1767,8254.0
2018-06-14 11:05:00,66.24,66.25,66.14,66.22,2260.0,60.1767,60.1857,60.0858,60.1585,2260.0
2018-06-14 11:10:00,66.24,66.24,66.11,66.12,2100.0,60.1767,60.1767,60.0586,60.0676,2100.0
2018-06-14 11:15:00,66.14,66.17,66.12,66.13,1937.0,60.0858,60.1131,60.0676,60.0767,1937.0
2018-06-14 11:20:00,66.1,66.13,66.1,66.13,700.0,60.0495,60.0767,60.0495,60.0767,700.0
2018-06-14 11:25:00,66.15,66.16,66.09,66.09,2511.0,60.0949,60.104,60.0404,60.0404,2511.0
2018-06-14 11:30:00,66.09,66.09,66.05,66.07,2718.0,60.0404,60.0404,60.004,60.0222,2718.0
2018-06-14 11:35:00,66.05,66.14,66.05,66.13,3227.0,60.004,60.0858,60.004,60.0767,3227.0
2018-06-14 11:40:00,66.13,66.16,66.13,66.13,900.0,60.0767,60.104,60.0767,60.0767,900.0
2018-06-14 11:45:00,66.14,66.21,66.14,66.19,2556.0,60.0858,60.1494,60.0858,60.1312,2556.0
2018-06-14 11:50:00,66.22,66.22,66.2,66.22,1600.0,60.1585,60.1585,60.1403,60.1585,1600.0
2018-06-14 11:55:00,66.23,66.27,66.21,66.21,2900.0,60.1676,60.2039,60.1494,60.1494,2900.0
2018-06-14 12:00:00,66.21,66.22,66.19,66.2,3842.0,60.1494,60.1585,60.1312,60.1403,3842.0
2018-06-14 12:05:00,66.2,66.23,66.2,66.2,3073.0,60.1403,60.1676,60.1403,60.1403,3073.0
2018-06-14 12:10:00,66.2,66.23,66.19,66.21,3108.0,60.1403,60.1676,60.1312,60.1494,3108.0
2018-06-14 12:15:00,66.22,66.22,66.17,66.17,2459.0,60.1585,60.1585,60.1131,60.1131,2459.0
2018-06-14 12:20:00,66.17,66.2,66.15,66.2,2370.0,60.1131,60.1403,60.0949,60.1403,2370.0
2018-06-14 12:25:00,66.19,66.19,66.13,66.13,3151.0,60.1312,60.1312,60.0767,60.0767,3151.0
2018-06-14 12:30:00,66.13,66.16,66.13,66.14,2414.0,60.0767,60.104,60.0767,60.0858,2414.0
2018-06-14 12:35:00,66.15,66.15,66.09,66.09,3628.0,60.0949,60.0949,60.0404,60.0404,3628.0
2018-06-14 12:40:00,66.11,66.13,66.1,66.13,2195.0,60.0586,60.0767,60.0495,60.0767,2195.0
2018-06-14 12:45:00,66.12,66.13,66.07,66.07,4131.0,60.0676,60.0767,60.0222,60.0222,4131.0
2018-06-14 12:50:00,66.05,66.05,65.99,66.0,2642.0,60.004,60.004,59.9495,59.9586,2642.0
2018-06-14 12:55:00,65.98,65.98,65.96,65.96,600.0,59.9405,59.9405,59.9223,59.9223,600.0
2018-06-14 13:00:00,65.95,65.98,65.94,65.96,4364.0,59.9132,59.9405,59.9041,59.9223,4364.0
2018-06-14 13:05:00,65.95,65.95,65.91,65.94,2058.0,59.9132,59.9132,59.8769,59.9041,2058.0
2018-06-14 13:10:00,65.93,65.94,65.91,65.91,2108.0,59.895,59.9041,59.8769,59.8769,2108.0
2018-06-14 13:15:00,65.92,65.92,65.88,65.91,3000.0,59.8859,59.8859,59.8496,59.8769,3000.0
2018-06-14 13:20:00,65.92,65.93,65.91,65.92,1500.0,59.8859,59.895,59.8769,59.8859,1500.0
2018-06-14 13:25:00,65.92,65.95,65.92,65.95,17050.0,59.8859,59.9132,59.8859,59.9132,17050.0
2018-06-14 13:30:00,65.94,65.98,65.92,65.97,13192.0,59.9041,59.9405,59.8859,59.9314,13192.0
2018-06-14 13:35:00,65.97,65.97,65.88,65.88,1500.0,59.9314,59.9314,59.8496,59.8496,1500.0
2018-06-14 13:40:00,65.86,65.87,65.82,65.84,2800.0,59.8314,59.8405,59.7951,59.8133,2800.0
2018-06-14 13:45:00,65.82,65.85,65.79,65.8,24050.0,59.7951,59.8224,59.7678,59.7769,24050.0
2018-06-14 13:50:00,65.79,65.83,65.79,65.83,4920.0,59.7678,59.8042,59.7678,59.8042,4920.0
2018-06-14 13:55:00,65.84,65.87,65.8,65.8,5335.0,59.8133,59.8405,59.7769,59.7769,5335.0
2018-06-14 14:00:00,65.8,65.83,65.79,65.83,5425.0,59.7769,59.8042,59.7678,59.8042,5425.0
2018-06-14 14:05:00,65.82,65.85,65.82,65.85,4434.0,59.7951,59.8224,59.7951,59.8224,4434.0
2018-06-14 14:10:00,65.84,65.91,65.84,65.9,2933.0,59.8133,59.8769,59.8133,59.8678,2933.0
2018-06-14 14:15:00,65.91,65.91,65.84,65.86,3735.0,59.8769,59.8769,59.8133,59.8314,3735.0
2018-06-14 14:20:00,65.85,65.91,65.85,65.91,1400.0,59.8224,59.8769,59.8224,59.8769,1400.0
2018-06-14 14:25:00,65.91,65.92,65.88,65.88,3330.0,59.8769,59.8859,59.8496,59.8496,3330.0
2018-06-14 14:30:00,65.87,65.88,65.83,65.84,4311.0,59.8405,59.8496,59.8042,59.8133,4311.0
2018-06-14 14:35:00,65.85,65.87,65.85,65.87,1027.0,59.8224,59.8405,59.8224,59.8405,1027.0
2018-06-14 14:40:00,65.87,65.91,65.87,65.91,2540.0,59.8405,59.8769,59.8405,59.8769,2540.0
2018-06-14 14:45:00,65.92,65.97,65.92,65.97,3202.0,59.8859,59.9314,59.8859,59.9314,3202.0
2018-06-14 14:50:00,65.97,66.0,65.96,65.99,3498.0,59.9314,59.9586,59.9223,59.9495,3498.0
2018-06-14 14:55:00,65.98,65.99,65.95,65.95,3817.0,59.9405,59.9495,59.9132,59.9132,3817.0
2018-06-14 15:00:00,65.97,65.99,65.95,65.97,3842.0,59.9314,59.9495,59.9132,59.9314,3842.0
2018-06-14 15:05:00,65.96,66.0,65.95,65.98,3490.0,59.9223,59.9586,59.9132,59.9405,3490.0
2018-06-14 15:10:00,65.99,66.04,65.99,66.03,4467.0,59.9495,59.995,59.9495,59.9859,4467.0
2018-06-14 15:15:00,66.03,66.05,66.02,66.05,3778.0,59.9859,60.004,59.9768,60.004,3778.0
2018-06-14 15:20:00,66.04,66.09,66.03,66.09,13911.0,59.995,60.0404,59.9859,60.0404,13911.0
2018-06-14 15:25:00,66.08,66.09,66.06,66.07,11384.0,60.0313,60.0404,60.0131,60.0222,11384.0
2018-06-14 15:30:00,66.08,66.1,66.08,66.09,6095.0,60.0313,60.0495,60.0313,60.0404,6095.0
2018-06-14 15:35:00,66.09,66.1,66.07,66.08,5464.0,60.0404,60.0495,60.0222,60.0313,5464.0
2018-06-14 15:40:00,66.08,66.11,66.08,66.11,11393.0,60.0313,60.0586,60.0313,60.0586,11393.0
2018-06-14 15:45:00,66.11,66.11,66.07,66.09,8866.0,60.0586,60.0586,60.0222,60.0404,8866.0
2018-06-14 15:50:00,66.08,66.09,66.03,66.03,14265.0,60.0313,60.0404,59.9859,59.9859,14265.0
2018-06-14 15:55:00,66.03,66.03,65.96,65.98,36032.0,59.9859,59.9859,59.9223,59.9405,36032.0
2018-06-15 09:30:00,65.78,65.78,65.41,65.41,204081.0,59.7588,59.7588,59.4226,59.4226,204081.0
2018-06-15 09:35:00,65.41,65.47,65.26,65.3,10980.0,59.4226,59.4771,59.2864,59.3227,10980.0
2018-06-15 09:40:00,65.3,65.34,65.17,65.22,18591.0,59.3227,59.359,59.2046,59.25,18591.0
2018-06-15 09:45:00,65.28,65.39,65.22,65.24,21654.0,59.3045,59.4045,59.25,59.2682,21654.0
2018-06-15 09:50:00,65.25,65.3,65.17,65.19,7783.0,59.2773,59.3227,59.2046,59.2228,7783.0
2018-06-15 09:55:00,65.16,65.17,65.09,65.09,9560.0,59.1955,59.2046,59.1319,59.1319,9560.0
2018-06-15 10:00:00,65.13,65.19,65.06,65.19,4934.0,59.1683,59.2228,59.1047,59.2228,4934.0
2018-06-15 10:05:00,65.2,65.24,65.16,65.21,2533.0,59.2319,59.2682,59.1955,59.2409,2533.0
2018-06-15 10:10:00,65.22,65.24,65.15,65.15,3376.0,59.25,59.2682,59.1864,59.1864,3376.0
2018-06-15 10:15:00,65.15,65.22,65.08,65.18,15511.0,59.1864,59.25,59.1228,59.2137,15511.0
2018-06-15 10:20:00,65.15,65.16,65.0,65.04,10715.0,59.1864,59.1955,59.0502,59.0865,10715.0
2018-06-15 10:25:00,65.06,65.1,65.03,65.03,5500.0,59.1047,59.141,59.0774,59.0774,5500.0
2018-06-15 10:30:00,65.02,65.03,64.88,64.92,3270.0,59.0683,59.0774,58.9411,58.9775,3270.0
2018-06-15 10:35:00,64.87,64.9,64.78,64.87,6025.0,58.9321,58.9593,58.8503,58.9321,6025.0
2018-06-15 10:40:00,64.85,64.91,64.85,64.91,1715.0,58.9139,58.9684,58.9139,58.9684,1715.0
2018-06-15 10:45:00,64.91,64.94,64.87,64.91,2612.0,58.9684,58.9957,58.9321,58.9684,2612.0
2018-06-15 10:50:00,64.93,64.97,64.89,64.94,4506.0,58.9866,59.0229,58.9502,58.9957,4506.0
2018-06-15 10:55:00,64.94,65.04,64.94,65.0,2792.0,58.9957,59.0865,58.9957,59.0502,2792.0
2018-06-15 11:00:00,64.98,65.07,64.98,65.06,1400.0,59.032,59.1138,59.032,59.1047,1400.0
2018-06-15 11:05:00,65.11,65.14,65.09,65.13,1900.0,59.1501,59.1773,59.1319,59.1683,1900.0
2018-06-15 11:10:00,65.11,65.18,65.11,65.15,3503.0,59.1501,59.2137,59.1501,59.1864,3503.0
2018-06-15 11:15:00,65.16,65.22,65.15,65.19,5129.0,59.1955,59.25,59.1864,59.2228,5129.0
2018-06-15 11:20:00,65.22,65.25,65.22,65.25,4053.0,59.25,59.2773,59.25,59.2773,4053.0
2018-06-15 11:25:00,65.24,65.27,65.21,65.23,6575.0,59.2682,59.2954,59.2409,59.2591,6575.0
2018-06-15 11:30:00,65.2,65.2,65.11,65.12,3702.0,59.2319,59.2319,59.1501,59.1592,3702.0
2018-06-15 11:35:00,65.12,65.19,65.12,65.18,2900.0,59.1592,59.2228,59.1592,59.2137,2900.0
2018-06-15 11:40:00,65.19,65.24,65.19,65.24,5904.0,59.2228,59.2682,59.2228,59.2682,5904.0
2018-06-15 11:45:00,65.23,65.23,65.17,65.17,1900.0,59.2591,59.2591,59.2046,59.2046,1900.0
2018-06-15 11:50:00,65.19,65.23,65.18,65.23,2603.0,59.2228,59.2591,59.2137,59.2591,2603.0
2018-06-15 11:55:00,65.24,65.27,65.24,65.24,1800.0,59.2682,59.2954,59.2682,59.2682,1800.0
2018-06-15 12:00:00,65.26,65.26,65.21,65.21,3129.0,59.2864,59.2864,59.2409,59.2409,3129.0
2018-06-15 12:05:00,65.2,65.21,65.15,65.19,5193.0,59.2319,59.2409,59.1864,59.2228,5193.0
2018-06-15 12:10:00,65.19,65.19,65.11,65.11,1200.0,59.2228,59.2228,59.1501,59.1501,1200.0
2018-06-15 12:15:00,65.09,65.17,65.09,65.17,2200.0,59.1319,59.2046,59.1319,59.2046,2200.0
2018-06-15 12:20:00,65.17,65.2,65.16,65.2,2800.0,59.2046,59.2319,59.1955,59.2319,2800.0
2018-06-15 12:25:00,65.18,65.19,65.16,65.16,2924.0,59.2137,59.2228,59.1955,59.1955,2924.0
2018-06-15 12:30:00,65.17,65.19,65.17,65.19,1846.0,59.2046,59.2228,59.2046,59.2228,1846.0
2018-06-15 12:35:00,65.19,65.19,65.15,65.15,3854.0,59.2228,59.2228,59.1864,59.1864,3854.0
2018-06-15 12:40:00,65.16,65.2,65.16,65.19,3058.0,59.1955,59.2319,59.1955,59.2228,3058.0
2018-06-15 12:45:00,65.18,65.2,65.16,65.2,1800.0,59.2137,59.2319,59.1955,59.2319,1800.0
2018-06-15 12:50:00,65.22,65.25,65.21,65.24,2812.0,59.25,59.2773,59.2409,59.2682,2812.0
2018-06-15 12:55:00,65.23,65.28,65.23,65.27,2425.0,59.2591,59.3045,59.2591,59.2954,2425.0
2018-06-15 13:00:00,65.27,65.34,65.26,65.34,3298.0,59.2954,59.359,59.2864,59.359,3298.0
2018-06-15 13:05:00,65.34,65.39,65.33,65.35,3689.0,59.359,59.4045,59.35,59.3681,3689.0
2018-06-15 13:10:00,65.35,65.37,65.23,65.27,12635.0,59.3681,59.3863,59.2591,59.2954,12635.0
2018-06-15 13:15:00,65.27,65.33,65.27,65.31,2180.0,59.2954,59.35,59.2954,59.3318,2180.0
2018-06-15 13:20:00,65.33,65.33,65.31,65.32,947.0,59.35,59.35,59.3318,59.3409,947.0
2018-06-15 13:25:00,65.34,65.35,65.32,65.35,2836.0,59.359,59.3681,59.3409,59.3681,2836.0
2018-06-15 13:30:00,65.34,65.34,65.32,65.33,1800.0,59.359,59.359,59.3409,59.35,1800.0
2018-06-15 13:35:00,65.35,65.4,65.34,65.4,5766.0,59.3681,59.4135,59.359,59.4135,5766.0
2018-06-15 13:40:00,65.41,65.44,65.41,65.44,4704.0,59.4226,59.4499,59.4226,59.4499,4704.0
2018-06-15 13:45:00,65.43,65.44,65.39,65.44,3955.0,59.4408,59.4499,59.4045,59.4499,3955.0
2018-06-15 13:50:00,65.44,65.45,65.42,65.44,6230.0,59.4499,59.459,59.4317,59.4499,6230.0
2018-06-15 13:55:00,65.41,65.46,65.39,65.44,10196.0,59.4226,59.4681,59.4045,59.4499,10196.0
2018-06-15 14:00:00,65.45,65.53,65.45,65.48,7213.0,59.459,59.5316,59.459,59.4862,7213.0
2018-06-15 14:05:00,65.49,65.53,65.48,65.53,3727.0,59.4953,59.5316,59.4862,59.5316,3727.0
2018-06-15 14:10:00,65.51,65.57,65.51,65.57,3854.0,59.5135,59.568,59.5135,59.568,3854.0
2018-06-15 14:15:00,65.58,65.6,65.56,65.6,4728.0,59.5771,59.5952,59.5589,59.5952,4728.0
2018-06-15 14:20:00,65.6,65.68,65.6,65.66,6151.0,59.5952,59.6679,59.5952,59.6497,6151.0
2018-06-15 14:25:00,65.65,65.73,65.64,65.73,2645.0,59.6407,59.7133,59.6316,59.7133,2645.0
2018-06-15 14:30:00,65.75,65.78,65.73,65.78,3649.0,59.7315,59.7588,59.7133,59.7588,3649.0
2018-06-15 14:35:00,65.76,65.76,65.7,65.71,5947.0,59.7406,59.7406,59.6861,59.6952,5947.0
2018-06-15 14:40:00,65.72,65.72,65.7,65.7,550.0,59.7043,59.7043,59.6861,59.6861,550.0
2018-06-15 14:45:00,65.7,65.74,65.7,65.72,7247.0,59.6861,59.7224,59.6861,59.7043,7247.0
2018-06-15 14:50:00,65.72,65.76,65.72,65.74,6040.0,59.7043,59.7406,59.7043,59.7224,6040.0
2018-06-15 14:55:00,65.74,65.74,65.7,65.7,2300.0,59.7224,59.7224,59.6861,59.6861,2300.0
2018-06-15 15:00:00,65.69,65.71,65.68,65.71,3236.0,59.677,59.6952,59.6679,59.6952,3236.0
2018-06-15 15:05:00,65.7,65.72,65.7,65.72,3544.0,59.6861,59.7043,59.6861,59.7043,3544.0
2018-06-15 15:10:00,65.7,65.72,65.69,65.71,7006.0,59.6861,59.7043,59.677,59.6952,7006.0
2018-06-15 15:15:00,65.71,65.72,65.67,65.67,4463.0,59.6952,59.7043,59.6588,59.6588,4463.0
2018-06-15 15:20:00,65.67,65.7,65.67,65.7,4805.0,59.6588,59.6861,59.6588,59.6861,4805.0
2018-06-15 15:25:00,65.69,65.84,65.67,65.8,19440.0,59.677,59.8133,59.6588,59.7769,19440.0
2018-06-15 15:30:00,65.78,65.79,65.74,65.75,14906.0,59.7588,59.7678,59.7224,59.7315,14906.0
2018-06-15 15:35:00,65.75,65.81,65.74,65.81,13074.0,59.7315,59.786,59.7224,59.786,13074.0
2018-06-15 15:40:00,65.81,65.85,65.78,65.84,26178.0,59.786,59.8224,59.7588,59.8133,26178.0
2018-06-15 15:45:00,65.85,65.9,65.84,65.87,27364.0,59.8224,59.8678,59.8133,59.8405,27364.0
2018-06-15 15:50:00,65.87,65.88,65.75,65.75,37768.0,59.8405,59.8496,59.7315,59.7315,37768.0
2018-06-15 15:55:00,65.76,65.86,65.76,65.85,69251.0,59.7406,59.8314,59.7406,59.8224,69251.0
2018-06-18 09:30:00,65.85,65.85,65.47,65.59,17717.0,59.8224,59.8224,59.4771,59.5862,17717.0
2018-06-18 09:35:00,65.52,65.75,65.51,65.71,8481.0,59.5226,59.7315,59.5135,59.6952,8481.0
2018-06-18 09:40:00,65.71,65.85,65.69,65.85,5580.0,59.6952,59.8224,59.677,59.8224,5580.0
2018-06-18 09:45:00,65.84,65.99,65.83,65.92,5891.0,59.8133,59.9495,59.8042,59.8859,5891.0
2018-06-18 09:50:00,65.98,66.02,65.93,65.98,3700.0,59.9405,59.9768,59.895,59.9405,3700.0
2018-06-18 09:55:00,65.97,66.0,65.9,65.99,4400.0,59.9314,59.9586,59.8678,59.9495,4400.0
2018-06-18 10:00:00,66.01,66.14,65.97,66.07,11041.0,59.9677,60.0858,59.9314,60.0222,11041.0
2018-06-18 10:05:00,66.07,66.18,66.07,66.14,8770.0,60.0222,60.1221,60.0222,60.0858,8770.0
2018-06-18 10:10:00,66.12,66.15,66.02,66.04,7126.0,60.0676,60.0949,59.9768,59.995,7126.0
2018-06-18 10:15:00,66.02,66.17,66.02,66.09,14447.0,59.9768,60.1131,59.9768,60.0404,14447.0
2018-06-18 10:20:00,66.07,66.16,66.06,66.16,7778.0,60.0222,60.104,60.0131,60.104,7778.0
2018-06-18 10:25:00,66.14,66.25,66.14,66.2,6217.0,60.0858,60.1857,60.0858,60.1403,6217.0
2018-06-18 10:30:00,66.23,66.3,66.22,66.3,2253.0,60.1676,60.2312,60.1585,60.2312,2253.0
2018-06-18 10:35:00,66.29,66.3,66.25,66.29,6969.0,60.2221,60.2312,60.1857,60.2221,6969.0
2018-06-18 10:40:00,66.29,66.32,66.29,66.31,4538.0,60.2221,60.2493,60.2221,60.2402,4538.0
2018-06-18 10:45:00,66.31,66.41,66.31,66.36,8668.0,60.2402,60.3311,60.2402,60.2857,8668.0
2018-06-18 10:50:00,66.34,66.41,66.29,66.41,12233.0,60.2675,60.3311,60.2221,60.3311,12233.0
2018-06-18 10:55:00,66.41,66.55,66.39,66.54,13292.0,60.3311,60.4583,60.3129,60.4492,13292.0
2018-06-18 11:00:00,66.52,66.53,66.47,66.47,5148.0,60.431,60.4401,60.3856,60.3856,5148.0
2018-06-18 11:05:00,66.46,66.52,66.43,66.52,10352.0,60.3765,60.431,60.3493,60.431,10352.0
2018-06-18 11:10:00,66.53,66.56,66.5,66.55,4700.0,60.4401,60.4674,60.4129,60.4583,4700.0
2018-06-18 11:15:00,66.54,66.54,66.45,66.52,3940.0,60.4492,60.4492,60.3674,60.431,3940.0
2018-06-18 11:20:00,66.5,66.51,66.42,66.43,5170.0,60.4129,60.4219,60.3402,60.3493,5170.0
2018-06-18 11:25:00,66.44,66.45,66.41,66.44,5189.0,60.3583,60.3674,60.3311,60.3583,5189.0
2018-06-18 11:30:00,66.45,66.5,66.43,66.43,15360.0,60.3674,60.4129,60.3493,60.3493,15360.0
2018-06-18 11:35:00,66.43,66.43,66.38,66.4,1515.0,60.3493,60.3493,60.3038,60.322,1515.0
2018-06-18 11:40:00,66.4,66.4,66.3,66.39,16857.0,60.322,60.322,60.2312,60.3129,16857.0
2018-06-18 11:45:00,66.37,66.42,66.34,66.42,5774.0,60.2948,60.3402,60.2675,60.3402,5774.0
2018-06-18 11:50:00,66.42,66.43,66.39,66.39,3000.0,60.3402,60.3493,60.3129,60.3129,3000.0
2018-06-18 11:55:00,66.4,66.4,66.33,66.33,5115.0,60.322,60.322,60.2584,60.2584,5115.0
2018-06-18 12:00:00,66.31,66.36,66.31,66.36,4840.0,60.2402,60.2857,60.2402,60.2857,4840.0
2018-06-18 12:05:00,66.37,66.41,66.36,66.41,2568.0,60.2948,60.3311,60.2857,60.3311,2568.0
2018-06-18 12:10:00,66.41,66.44,66.4,66.42,4433.0,60.3311,60.3583,60.322,60.3402,4433.0
2018-06-18 12:15:00,66.41,66.41,66.33,66.34,5920.0,60.3311,60.3311,60.2584,60.2675,5920.0
2018-06-18 12:20:00,66.34,66.34,66.32,66.32,2691.0,60.2675,60.2675,60.2493,60.2493,2691.0
2018-06-18 12:25:00,66.32,66.33,66.25,66.28,2547.0,60.2493,60.2584,60.1857,60.213,2547.0
2018-06-18 12:30:00,66.28,66.33,66.28,66.33,3676.0,60.213,60.2584,60.213,60.2584,3676.0
2018-06-18 12:35:00,66.34,66.35,66.32,66.34,3691.0,60.2675,60.2766,60.2493,60.2675,3691.0
2018-06-18 12:40:00,66.34,66.37,66.34,66.36,4420.0,60.2675,60.2948,60.2675,60.2857,4420.0
2018-06-18 12:45:00,66.36,66.39,66.35,66.37,4658.0,60.2857,60.3129,60.2766,60.2948,4658.0
2018-06-18 12:50:00,66.37,66.4,66.36,66.39,5307.0,60.2948,60.322,60.2857,60.3129,5307.0
2018-06-18 12:55:00,66.4,66.46,66.4,66.46,2613.0,60.322,60.3765,60.322,60.3765,2613.0
2018-06-18 13:00:00,66.45,66.52,66.45,66.51,4522.0,60.3674,60.431,60.3674,60.4219,4522.0
2018-06-18 13:05:00,66.51,66.51,66.48,66.5,3092.0,60.4219,60.4219,60.3947,60.4129,3092.0
2018-06-18 13:10:00,66.5,66.53,66.46,66.47,11248.0,60.4129,60.4401,60.3765,60.3856,11248.0
2018-06-18 13:15:00,66.46,66.46,66.39,66.41,20489.0,60.3765,60.3765,60.3129,60.3311,20489.0
2018-06-18 13:20:00,66.4,66.43,66.36,66.4,10981.0,60.322,60.3493,60.2857,60.322,10981.0
2018-06-18 13:25:00,66.37,66.39,66.31,66.34,15757.0,60.2948,60.3129,60.2402,60.2675,15757.0
2018-06-18 13:30:00,66.35,66.35,66.32,66.34,3277.0,60.2766,60.2766,60.2493,60.2675,3277.0
2018-06-18 13:35:00,66.34,66.34,66.32,66.33,2405.0,60.2675,60.2675,60.2493,60.2584,2405.0
2018-06-18 13:40:00,66.33,66.34,66.32,66.33,1600.0,60.2584,60.2675,60.2493,60.2584,1600.0
2018-06-18 13:45:00,66.33,66.33,66.28,66.3,4200.0,60.2584,60.2584,60.213,60.2312,4200.0
2018-06-18 13:50:00,66.29,66.29,66.23,66.25,13479.0,60.2221,60.2221,60.1676,60.1857,13479.0
2018-06-18 13:55:00,66.25,66.26,66.2,66.26,5766.0,60.1857,60.1948,60.1403,60.1948,5766.0
2018-06-18 14:00:00,66.24,66.26,66.19,66.23,6703.0,60.1767,60.1948,60.1312,60.1676,6703.0
2018-06-18 14:05:00,66.22,66.24,66.2,66.24,6860.0,60.1585,60.1767,60.1403,60.1767,6860.0
2018-06-18 14:10:00,66.25,66.27,66.23,66.24,6592.0,60.1857,60.2039,60.1676,60.1767,6592.0
2018-06-18 14:15:00,66.26,66.29,66.26,66.28,3478.0,60.1948,60.2221,60.1948,60.213,3478.0
2018-06-18 14:20:00,66.28,66.28,66.24,66.26,3318.0,60.213,60.213,60.1767,60.1948,3318.0
2018-06-18 14:25:00,66.28,66.29,66.26,66.26,2530.0,60.213,60.2221,60.1948,60.1948,2530.0
2018-06-18 14:30:00,66.27,66.29,66.26,66.28,3526.0,60.2039,60.2221,60.1948,60.213,3526.0
2018-06-18 14:35:00,66.29,66.3,66.28,66.29,3482.0,60.2221,60.2312,60.213,60.2221,3482.0
2018-06-18 14:40:00,66.3,66.32,66.29,66.3,5387.0,60.2312,60.2493,60.2221,60.2312,5387.0
2018-06-18 14:45:00,66.29,66.29,66.21,66.21,3486.0,60.2221,60.2221,60.1494,60.1494,3486.0
2018-06-18 14:50:00,66.2,66.21,66.2,66.2,3240.0,60.1403,60.1494,60.1403,60.1403,3240.0
2018-06-18 14:55:00,66.2,66.21,66.16,66.16,4906.0,60.1403,60.1494,60.104,60.104,4906.0
2018-06-18 15:00:00,66.14,66.18,66.12,66.18,7035.0,60.0858,60.1221,60.0676,60.1221,7035.0
2018-06-18 15:05:00,66.17,66.18,66.13,66.14,2749.0,60.1131,60.1221,60.0767,60.0858,2749.0
2018-06-18 15:10:00,66.13,66.14,66.09,66.14,6903.0,60.0767,60.0858,60.0404,60.0858,6903.0
2018-06-18 15:15:00,66.15,66.17,66.14,66.17,5459.0,60.0949,60.1131,60.0858,60.1131,5459.0
2018-06-18 15:20:00,66.17,66.34,66.16,66.22,22101.0,60.1131,60.2675,60.104,60.1585,22101.0
2018-06-18 15:25:00,66.23,66.26,66.23,66.24,3255.0,60.1676,60.1948,60.1676,60.1767,3255.0
2018-06-18 15:30:00,66.25,66.31,66.25,66.29,11567.0,60.1857,60.2402,60.1857,60.2221,11567.0
2018-06-18 15:35:00,66.29,66.35,66.29,66.31,11042.0,60.2221,60.2766,60.2221,60.2402,11042.0
2018-06-18 15:40:00,66.31,66.32,66.28,66.31,12277.0,60.2402,60.2493,60.213,60.2402,12277.0
2018-06-18 15:45:00,66.32,66.41,66.31,66.39,21796.0,60.2493,60.3311,60.2402,60.3129,21796.0
2018-06-18 15:50:00,66.39,66.41,66.34,66.38,15913.0,60.3129,60.3311,60.2675,60.3038,15913.0
2018-06-18 15:55:00,66.37,66.41,66.35,66.39,40663.0,60.2948,60.3311,60.2766,60.3129,40663.0
2018-06-19 09:30:00,65.85,66.23,65.81,66.2,9378.0,59.8224,60.1676,59.786,60.1403,9378.0
2018-06-19 09:35:00,66.13,66.25,66.02,66.17,11812.0,60.0767,60.1857,59.9768,60.1131,11812.0
2018-06-19 09:40:00,66.17,66.3,66.17,66.26,4314.0,60.1131,60.2312,60.1131,60.1948,4314.0
2018-06-19 09:45:00,66.26,66.29,66.16,66.16,3900.0,60.1948,60.2221,60.104,60.104,3900.0
2018-06-19 09:50:00,66.12,66.2,66.11,66.17,3023.0,60.0676,60.1403,60.0586,60.1131,3023.0
2018-06-19 09:55:00,66.17,66.19,66.16,66.19,1506.0,60.1131,60.1312,60.104,60.1312,1506.0
2018-06-19 10:00:00,66.16,66.28,66.14,66.22,4644.0,60.104,60.213,60.0858,60.1585,4644.0
2018-06-19 10:05:00,66.21,66.24,66.11,66.16,2863.0,60.1494,60.1767,60.0586,60.104,2863.0
2018-06-19 10:10:00,66.14,66.25,66.13,66.19,5000.0,60.0858,60.1857,60.0767,60.1312,5000.0
2018-06-19 10:15:00,66.19,66.19,66.09,66.15,4868.0,60.1312,60.1312,60.0404,60.0949,4868.0
2018-06-19 10:20:00,66.12,66.13,66.04,66.08,2250.0,60.0676,60.0767,59.995,60.0313,2250.0
2018-06-19 10:25:00,66.1,66.11,66.04,66.04,1412.0,60.0495,60.0586,59.995,59.995,1412.0
2018-06-19 10:30:00,66.06,66.07,66.02,66.05,3030.0,60.0131,60.0222,59.9768,60.004,3030.0
2018-06-19 10:35:00,66.07,66.13,66.07,66.1,16211.0,60.0222,60.0767,60.0222,60.0495,16211.0
2018-06-19 10:40:00,66.08,66.09,66.03,66.09,1400.0,60.0313,60.0404,59.9859,60.0404,1400.0
2018-06-19 10:45:00,66.09,66.24,66.08,66.21,3370.0,60.0404,60.1767,60.0313,60.1494,3370.0
2018-06-19 10:50:00,66.2,66.2,66.13,66.2,1258.0,60.1403,60.1403,60.0767,60.1403,1258.0
2018-06-19 10:55:00,66.2,66.25,66.19,66.22,1937.0,60.1403,60.1857,60.1312,60.1585,1937.0
2018-06-19 11:00:00,66.2,66.27,66.2,66.22,5151.0,60.1403,60.2039,60.1403,60.1585,5151.0
2018-06-19 11:05:00,66.23,66.29,66.23,66.29,1401.0,60.1676,60.2221,60.1676,60.2221,1401.0
2018-06-19 11:10:00,66.29,66.31,66.27,66.31,2400.0,60.2221,60.2402,60.2039,60.2402,2400.0
2018-06-19 11:15:00,66.3,66.35,66.27,66.31,3372.0,60.2312,60.2766,60.2039,60.2402,3372.0
2018-06-19 11:20:00,66.34,66.35,66.3,66.31,1878.0,60.2675,60.2766,60.2312,60.2402,1878.0
2018-06-19 11:25:00,66.32,66.32,66.22,66.25,2400.0,60.2493,60.2493,60.1585,60.1857,2400.0
2018-06-19 11:30:00,66.22,66.26,66.19,66.19,1900.0,60.1585,60.1948,60.1312,60.1312,1900.0
2018-06-19 11:35:00,66.18,66.23,66.18,66.22,2264.0,60.1221,60.1676,60.1221,60.1585,2264.0
2018-06-19 11:40:00,66.2,66.22,66.17,66.2,3021.0,60.1403,60.1585,60.1131,60.1403,3021.0
2018-06-19 11:45:00,66.22,66.31,66.21,66.31,2510.0,60.1585,60.2402,60.1494,60.2402,2510.0
2018-06-19 11:50:00,66.28,66.29,66.23,66.25,3012.0,60.213,60.2221,60.1676,60.1857,3012.0
2018-06-19 11:55:00,66.24,66.29,66.22,66.23,3200.0,60.1767,60.2221,60.1585,60.1676,3200.0
2018-06-19 12:00:00,66.23,66.23,66.13,66.2,1600.0,60.1676,60.1676,60.0767,60.1403,1600.0
2018-06-19 12:05:00,66.17,66.2,66.17,66.18,400.0,60.1131,60.1403,60.1131,60.1221,400.0
2018-06-19 12:10:00,66.17,66.17,66.09,66.1,4000.0,60.1131,60.1131,60.0404,60.0495,4000.0
2018-06-19 12:15:00,66.11,66.14,66.09,66.09,3053.0,60.0586,60.0858,60.0404,60.0404,3053.0
2018-06-19 12:20:00,66.08,66.09,66.0,66.0,8308.0,60.0313,60.0404,59.9586,59.9586,8308.0
2018-06-19 12:25:00,66.01,66.03,65.95,65.95,5936.0,59.9677,59.9859,59.9132,59.9132,5936.0
2018-06-19 12:30:00,65.97,65.97,65.9,65.9,3000.0,59.9314,59.9314,59.8678,59.8678,3000.0
2018-06-19 12:35:00,65.89,65.93,65.89,65.93,2400.0,59.8587,59.895,59.8587,59.895,2400.0
2018-06-19 12:40:00,65.92,65.92,65.86,65.86,4377.0,59.8859,59.8859,59.8314,59.8314,4377.0
2018-06-19 12:45:00,65.85,65.86,65.77,65.77,3940.0,59.8224,59.8314,59.7497,59.7497,3940.0
2018-06-19 12:50:00,65.77,65.84,65.75,65.82,5858.0,59.7497,59.8133,59.7315,59.7951,5858.0
2018-06-19 12:55:00,65.84,65.92,65.84,65.92,1650.0,59.8133,59.8859,59.8133,59.8859,1650.0
2018-06-19 13:00:00,65.92,65.92,65.89,65.89,2200.0,59.8859,59.8859,59.8587,59.8587,2200.0
2018-06-19 13:05:00,65.9,65.94,65.9,65.94,1100.0,59.8678,59.9041,59.8678,59.9041,1100.0
2018-06-19 13:10:00,65.92,65.93,65.89,65.93,2678.0,59.8859,59.895,59.8587,59.895,2678.0
2018-06-19 13:15:00,65.95,65.99,65.95,65.96,7680.0,59.9132,59.9495,59.9132,59.9223,7680.0
2018-06-19 13:20:00,65.98,66.02,65.94,65.94,6324.0,59.9405,59.9768,59.9041,59.9041,6324.0
2018-06-19 13:25:00,65.94,65.94,65.89,65.91,1513.0,59.9041,59.9041,59.8587,59.8769,1513.0
2018-06-19 13:30:00,65.9,65.91,65.83,65.83,2455.0,59.8678,59.8769,59.8042,59.8042,2455.0
2018-06-19 13:35:00,65.85,65.87,65.85,65.87,12054.0,59.8224,59.8405,59.8224,59.8405,12054.0
2018-06-19 13:40:00,65.89,65.91,65.89,65.9,1100.0,59.8587,59.8769,59.8587,59.8678,1100.0
2018-06-19 13:45:00,65.91,65.95,65.91,65.95,2200.0,59.8769,59.9132,59.8769,59.9132,2200.0
2018-06-19 13:50:00,65.96,65.96,65.88,65.92,6300.0,59.9223,59.9223,59.8496,59.8859,6300.0
2018-06-19 13:55:00,65.91,65.95,65.91,65.93,968.0,59.8769,59.9132,59.8769,59.895,968.0
2018-06-19 14:00:00,65.94,65.99,65.93,65.97,3876.0,59.9041,59.9495,59.895,59.9314,3876.0
2018-06-19 14:05:00,65.97,66.1,65.97,66.06,3557.0,59.9314,60.0495,59.9314,60.0131,3557.0
2018-06-19 14:10:00,66.05,66.07,66.03,66.07,2987.0,60.004,60.0222,59.9859,60.0222,2987.0
2018-06-19 14:15:00,66.08,66.08,66.04,66.04,1677.0,60.0313,60.0313,59.995,59.995,1677.0
2018-06-19 14:20:00,66.03,66.06,66.03,66.04,3418.0,59.9859,60.0131,59.9859,59.995,3418.0
2018-06-19 14:25:00,66.05,66.06,66.02,66.04,4570.0,60.004,60.0131,59.9768,59.995,4570.0
2018-06-19 14:30:00,66.03,66.04,65.99,66.01,3932.0,59.9859,59.995,59.9495,59.9677,3932.0
2018-06-19 14:35:00,66.02,66.04,66.01,66.01,2648.0,59.9768,59.995,59.9677,59.9677,2648.0
2018-06-19 14:40:00,66.01,66.05,65.99,66.04,3431.0,59.9677,60.004,59.9495,59.995,3431.0
2018-06-19 14:45:00,66.03,66.07,66.0,66.04,19820.0,59.9859,60.0222,59.9586,59.995,19820.0
2018-06-19 14:50:00,66.04,66.08,66.02,66.03,5263.0,59.995,60.0313,59.9768,59.9859,5263.0
2018-06-19 14:55:00,66.03,66.08,66.01,66.06,6670.0,59.9859,60.0313,59.9677,60.0131,6670.0
2018-06-19 15:00:00,66.05,66.07,66.01,66.02,3996.0,60.004,60.0222,59.9677,59.9768,3996.0
2018-06-19 15:05:00,66.02,66.04,66.01,66.03,2715.0,59.9768,59.995,59.9677,59.9859,2715.0
2018-06-19 15:10:00,66.03,66.07,66.03,66.07,7664.0,59.9859,60.0222,59.9859,60.0222,7664.0
2018-06-19 15:15:00,66.07,66.08,66.02,66.04,10491.0,60.0222,60.0313,59.9768,59.995,10491.0
2018-06-19 15:20:00,66.05,66.05,66.01,66.05,7427.0,60.004,60.004,59.9677,60.004,7427.0
2018-06-19 15:25:00,66.03,66.08,66.03,66.05,11859.0,59.9859,60.0313,59.9859,60.004,11859.0
2018-06-19 15:30:00,66.05,66.07,66.03,66.03,8278.0,60.004,60.0222,59.9859,59.9859,8278.0
2018-06-19 15:35:00,66.02,66.03,65.95,65.97,10516.0,59.9768,59.9859,59.9132,59.9314,10516.0
2018-06-19 15:40:00,65.96,66.02,65.94,66.02,9566.0,59.9223,59.9768,59.9041,59.9768,9566.0
2018-06-19 15:45:00,66.02,66.03,65.91,65.95,17066.0,59.9768,59.9859,59.8769,59.9132,17066.0
2018-06-19 15:50:00,65.97,66.01,65.95,66.0,15028.0,59.9314,59.9677,59.9132,59.9586,15028.0
2018-06-19 15:55:00,66.01,66.08,66.0,66.03,53891.0,59.9677,60.0313,59.9586,59.9859,53891.0
2018-06-20 09:30:00,66.11,66.45,65.82,65.98,10654.0,60.0586,60.3674,59.7951,59.9405,10654.0
2018-06-20 09:35:00,66.07,66.07,65.91,65.97,5927.0,60.0222,60.0222,59.8769,59.9314,5927.0
2018-06-20 09:40:00,65.99,66.11,65.99,66.11,200.0,59.9495,60.0586,59.9495,60.0586,200.0
2018-06-20 09:45:00,66.09,66.1,66.02,66.02,1541.0,60.0404,60.0495,59.9768,59.9768,1541.0
2018-06-20 09:50:00,66.03,66.03,65.96,66.02,3010.0,59.9859,59.9859,59.9223,59.9768,3010.0
2018-06-20 09:55:00,66.04,66.08,65.96,65.96,2116.0,59.995,60.0313,59.9223,59.9223,2116.0
2018-06-20 10:00:00,66.0,66.05,65.93,65.94,4660.0,59.9586,60.004,59.895,59.9041,4660.0
2018-06-20 10:05:00,65.94,65.96,65.9,65.95,5791.0,59.9041,59.9223,59.8678,59.9132,5791.0
2018-06-20 10:10:00,65.92,65.96,65.91,65.93,4100.0,59.8859,59.9223,59.8769,59.895,4100.0
2018-06-20 10:15:00,65.92,65.99,65.89,65.92,17510.0,59.8859,59.9495,59.8587,59.8859,17510.0
2018-06-20 10:20:00,65.9,65.95,65.88,65.88,6427.0,59.8678,59.9132,59.8496,59.8496,6427.0
2018-06-20 10:25:00,65.88,65.95,65.86,65.93,12350.0,59.8496,59.9132,59.8314,59.895,12350.0
2018-06-20 10:30:00,65.93,65.93,65.88,65.91,11500.0,59.895,59.895,59.8496,59.8769,11500.0
2018-06-20 10:35:00,65.9,65.9,65.76,65.76,15566.0,59.8678,59.8678,59.7406,59.7406,15566.0
2018-06-20 10:40:00,65.79,65.83,65.76,65.83,10224.0,59.7678,59.8042,59.7406,59.8042,10224.0
2018-06-20 10:45:00,65.84,65.84,65.79,65.8,1382.0,59.8133,59.8133,59.7678,59.7769,1382.0
2018-06-20 10:50:00,65.76,65.84,65.75,65.75,10053.0,59.7406,59.8133,59.7315,59.7315,10053.0
2018-06-20 10:55:00,65.75,65.8,65.74,65.78,22287.0,59.7315,59.7769,59.7224,59.7588,22287.0
2018-06-20 11:00:00,65.77,65.79,65.73,65.75,2121.0,59.7497,59.7678,59.7133,59.7315,2121.0
2018-06-20 11:05:00,65.78,65.83,65.75,65.83,2000.0,59.7588,59.8042,59.7315,59.8042,2000.0
2018-06-20 11:10:00,65.82,65.85,65.78,65.78,4919.0,59.7951,59.8224,59.7588,59.7588,4919.0
2018-06-20 11:15:00,65.77,65.8,65.72,65.79,9072.0,59.7497,59.7769,59.7043,59.7678,9072.0
2018-06-20 11:20:00,65.8,65.8,65.77,65.79,1500.0,59.7769,59.7769,59.7497,59.7678,1500.0
2018-06-20 11:25:00,65.78,65.82,65.78,65.78,900.0,59.7588,59.7951,59.7588,59.7588,900.0
2018-06-20 11:30:00,65.79,65.82,65.78,65.78,2085.0,59.7678,59.7951,59.7588,59.7588,2085.0
2018-06-20 11:35:00,65.72,65.79,65.68,65.77,9186.0,59.7043,59.7678,59.6679,59.7497,9186.0
2018-06-20 11:40:00,65.73,65.83,65.73,65.81,3784.0,59.7133,59.8042,59.7133,59.786,3784.0
2018-06-20 11:45:00,65.8,65.8,65.78,65.8,2100.0,59.7769,59.7769,59.7588,59.7769,2100.0
2018-06-20 11:50:00,65.8,65.8,65.75,65.76,3006.0,59.7769,59.7769,59.7315,59.7406,3006.0
2018-06-20 11:55:00,65.75,65.8,65.72,65.8,22206.0,59.7315,59.7769,59.7043,59.7769,22206.0
2018-06-20 12:00:00,65.77,65.78,65.73,65.76,2400.0,59.7497,59.7588,59.7133,59.7406,2400.0
2018-06-20 12:05:00,65.78,65.83,65.78,65.82,1758.0,59.7588,59.8042,59.7588,59.7951,1758.0
2018-06-20 12:10:00,65.82,65.82,65.82,65.82,500.0,59.7951,59.7951,59.7951,59.7951,500.0
2018-06-20 12:15:00,65.8,65.9,65.8,65.86,12388.0,59.7769,59.8678,59.7769,59.8314,12388.0
2018-06-20 12:20:00,65.84,65.88,65.81,65.82,13947.0,59.8133,59.8496,59.786,59.7951,13947.0
2018-06-20 12:25:00,65.81,65.85,65.79,65.8,10700.0,59.786,59.8224,59.7678,59.7769,10700.0
2018-06-20 12:30:00,65.77,65.81,65.76,65.77,6054.0,59.7497,59.786,59.7406,59.7497,6054.0
2018-06-20 12:35:00,65.78,65.82,65.75,65.82,2720.0,59.7588,59.7951,59.7315,59.7951,2720.0
2018-06-20 12:40:00,65.8,65.84,65.8,65.84,1855.0,59.7769,59.8133,59.7769,59.8133,1855.0
2018-06-20 12:45:00,65.83,65.84,65.82,65.84,1202.0,59.8042,59.8133,59.7951,59.8133,1202.0
2018-06-20 12:50:00,65.84,65.86,65.84,65.86,1100.0,59.8133,59.8314,59.8133,59.8314,1100.0
2018-06-20 12:55:00,65.87,65.87,65.85,65.87,510.0,59.8405,59.8405,59.8224,59.8405,510.0
2018-06-20 13:00:00,65.84,65.85,65.84,65.85,700.0,59.8133,59.8224,59.8133,59.8224,700.0
2018-06-20 13:05:00,65.86,65.87,65.83,65.86,4597.0,59.8314,59.8405,59.8042,59.8314,4597.0
2018-06-20 13:10:00,65.86,65.86,65.81,65.82,2505.0,59.8314,59.8314,59.786,59.7951,2505.0
2018-06-20 13:15:00,65.8,65.83,65.8,65.82,839.0,59.7769,59.8042,59.7769,59.7951,839.0
2018-06-20 13:20:00,65.83,65.83,65.82,65.82,2000.0,59.8042,59.8042,59.7951,59.7951,2000.0
2018-06-20 13:25:00,65.78,65.79,65.75,65.75,1901.0,59.7588,59.7678,59.7315,59.7315,1901.0
2018-06-20 13:30:00,65.75,65.78,65.74,65.74,1512.0,59.7315,59.7588,59.7224,59.7224,1512.0
2018-06-20 13:35:00,65.74,65.76,65.6,65.67,41931.0,59.7224,59.7406,59.5952,59.6588,41931.0
2018-06-20 13:40:00,65.67,65.69,65.65,65.69,8261.0,59.6588,59.677,59.6407,59.677,8261.0
2018-06-20 13:45:00,65.67,65.68,65.58,65.58,3779.0,59.6588,59.6679,59.5771,59.5771,3779.0
2018-06-20 13:50:00,65.59,65.62,65.59,65.6,1817.0,59.5862,59.6134,59.5862,59.5952,1817.0
2018-06-20 13:55:00,65.62,65.62,65.6,65.62,400.0,59.6134,59.6134,59.5952,59.6134,400.0
2018-06-20 14:00:00,65.6,65.6,65.51,65.51,8978.0,59.5952,59.5952,59.5135,59.5135,8978.0
2018-06-20 14:05:00,65.52,65.55,65.48,65.48,5299.0,59.5226,59.5498,59.4862,59.4862,5299.0
2018-06-20 14:10:00,65.48,65.58,65.45,65.58,15811.0,59.4862,59.5771,59.459,59.5771,15811.0
2018-06-20 14:15:00,65.56,65.58,65.56,65.57,2166.0,59.5589,59.5771,59.5589,59.568,2166.0
2018-06-20 14:20:00,65.58,65.62,65.58,65.62,1800.0,59.5771,59.6134,59.5771,59.6134,1800.0
2018-06-20 14:25:00,65.61,65.61,65.59,65.59,2458.0,59.6043,59.6043,59.5862,59.5862,2458.0
2018-06-20 14:30:00,65.58,65.58,65.55,65.56,8733.0,59.5771,59.5771,59.5498,59.5589,8733.0
2018-06-20 14:35:00,65.54,65.54,65.51,65.52,2392.0,59.5407,59.5407,59.5135,59.5226,2392.0
2018-06-20 14:40:00,65.5,65.56,65.48,65.55,11325.0,59.5044,59.5589,59.4862,59.5498,11325.0
2018-06-20 14:45:00,65.55,65.55,65.51,65.52,3142.0,59.5498,59.5498,59.5135,59.5226,3142.0
2018-06-20 14:50:00,65.54,65.55,65.53,65.55,1290.0,59.5407,59.5498,59.5316,59.5498,1290.0
2018-06-20 14:55:00,65.55,65.56,65.53,65.55,10889.0,59.5498,59.5589,59.5316,59.5498,10889.0
2018-06-20 15:00:00,65.53,65.53,65.47,65.48,14308.0,59.5316,59.5316,59.4771,59.4862,14308.0
2018-06-20 15:05:00,65.47,65.48,65.46,65.47,4480.0,59.4771,59.4862,59.4681,59.4771,4480.0
2018-06-20 15:10:00,65.48,65.52,65.47,65.52,2594.0,59.4862,59.5226,59.4771,59.5226,2594.0
2018-06-20 15:15:00,65.51,65.52,65.51,65.51,5110.0,59.5135,59.5226,59.5135,59.5135,5110.0
2018-06-20 15:20:00,65.51,65.55,65.5,65.55,18825.0,59.5135,59.5498,59.5044,59.5498,18825.0
2018-06-20 15:25:00,65.56,65.6,65.55,65.59,9170.0,59.5589,59.5952,59.5498,59.5862,9170.0
2018-06-20 15:30:00,65.59,65.61,65.59,65.6,5715.0,59.5862,59.6043,59.5862,59.5952,5715.0
2018-06-20 15:35:00,65.61,65.61,65.51,65.54,13496.0,59.6043,59.6043,59.5135,59.5407,13496.0
2018-06-20 15:40:00,65.55,65.55,65.44,65.44,11505.0,59.5498,59.5498,59.4499,59.4499,11505.0
2018-06-20 15:45:00,65.44,65.49,65.42,65.48,13652.0,59.4499,59.4953,59.4317,59.4862,13652.0
2018-06-20 15:50:00,65.48,65.5,65.46,65.5,21864.0,59.4862,59.5044,59.4681,59.5044,21864.0
2018-06-20 15:55:00,65.49,65.56,65.49,65.55,78020.0,59.4953,59.5589,59.4953,59.5498,78020.0
2018-06-21 09:30:00,65.36,65.52,65.29,65.42,19027.0,59.3772,59.5226,59.3136,59.4317,19027.0
2018-06-21 09:35:00,65.36,65.44,65.18,65.44,4309.0,59.3772,59.4499,59.2137,59.4499,4309.0
2018-06-21 09:40:00,65.39,65.44,65.37,65.42,1391.0,59.4045,59.4499,59.3863,59.4317,1391.0
2018-06-21 09:45:00,65.34,65.43,65.33,65.38,6715.0,59.359,59.4408,59.35,59.3954,6715.0
2018-06-21 09:50:00,65.38,65.38,65.25,65.26,4202.0,59.3954,59.3954,59.2773,59.2864,4202.0
2018-06-21 09:55:00,65.26,65.43,65.26,65.31,11717.0,59.2864,59.4408,59.2864,59.3318,11717.0
2018-06-21 10:00:00,65.33,65.45,65.32,65.4,2500.0,59.35,59.459,59.3409,59.4135,2500.0
2018-06-21 10:05:00,65.37,65.4,65.33,65.34,3537.0,59.3863,59.4135,59.35,59.359,3537.0
2018-06-21 10:10:00,65.31,65.4,65.23,65.27,8983.0,59.3318,59.4135,59.2591,59.2954,8983.0
2018-06-21 10:15:00,65.27,65.38,65.27,65.34,16601.0,59.2954,59.3954,59.2954,59.359,16601.0
2018-06-21 10:20:00,65.3,65.35,65.24,65.31,19631.0,59.3227,59.3681,59.2682,59.3318,19631.0
2018-06-21 10:25:00,65.3,65.36,65.16,65.2,50759.0,59.3227,59.3772,59.1955,59.2319,50759.0
2018-06-21 10:30:00,65.22,65.34,65.22,65.29,13371.0,59.25,59.359,59.25,59.3136,13371.0
2018-06-21 10:35:00,65.27,65.37,65.22,65.37,12356.0,59.2954,59.3863,59.25,59.3863,12356.0
2018-06-21 10:40:00,65.34,65.39,65.31,65.36,6726.0,59.359,59.4045,59.3318,59.3772,6726.0
2018-06-21 10:45:00,65.36,65.37,65.29,65.29,9038.0,59.3772,59.3863,59.3136,59.3136,9038.0
2018-06-21 10:50:00,65.29,65.35,65.27,65.35,9746.0,59.3136,59.3681,59.2954,59.3681,9746.0
2018-06-21 10:55:00,65.31,65.31,65.27,65.29,4000.0,59.3318,59.3318,59.2954,59.3136,4000.0
2018-06-21 11:00:00,65.28,65.36,65.25,65.35,15601.0,59.3045,59.3772,59.2773,59.3681,15601.0
2018-06-21 11:05:00,65.34,65.37,65.24,65.34,20390.0,59.359,59.3863,59.2682,59.359,20390.0
2018-06-21 11:10:00,65.33,65.34,65.31,65.33,2102.0,59.35,59.359,59.3318,59.35,2102.0
2018-06-21 11:15:00,65.34,65.36,65.34,65.35,2800.0,59.359,59.3772,59.359,59.3681,2800.0
2018-06-21 11:20:00,65.34,65.35,65.32,65.33,1963.0,59.359,59.3681,59.3409,59.35,1963.0
2018-06-21 11:25:00,65.31,65.36,65.31,65.34,2879.0,59.3318,59.3772,59.3318,59.359,2879.0
2018-06-21 11:30:00,65.32,65.39,65.32,65.37,3597.0,59.3409,59.4045,59.3409,59.3863,3597.0
2018-06-21 11:35:00,65.36,65.37,65.34,65.36,4600.0,59.3772,59.3863,59.359,59.3772,4600.0
2018-06-21 11:40:00,65.34,65.35,65.3,65.33,3800.0,59.359,59.3681,59.3227,59.35,3800.0
2018-06-21 11:45:00,65.33,65.37,65.33,65.37,1414.0,59.35,59.3863,59.35,59.3863,1414.0
2018-06-21 11:50:00,65.36,65.4,65.36,65.36,8427.0,59.3772,59.4135,59.3772,59.3772,8427.0
2018-06-21 11:55:00,65.39,65.39,65.32,65.34,6693.0,59.4045,59.4045,59.3409,59.359,6693.0
2018-06-21 12:00:00,65.36,65.41,65.32,65.35,9865.0,59.3772,59.4226,59.3409,59.3681,9865.0
2018-06-21 12:05:00,65.35,65.39,65.33,65.34,10929.0,59.3681,59.4045,59.35,59.359,10929.0
2018-06-21 12:10:00,65.31,65.33,65.22,65.22,1417.0,59.3318,59.35,59.25,59.25,1417.0
2018-06-21 12:15:00,65.22,65.34,65.21,65.3,35259.0,59.25,59.359,59.2409,59.3227,35259.0
2018-06-21 12:20:00,65.3,65.37,65.23,65.23,21081.0,59.3227,59.3863,59.2591,59.2591,21081.0
2018-06-21 12:25:00,65.24,65.24,65.18,65.22,4161.0,59.2682,59.2682,59.2137,59.25,4161.0
2018-06-21 12:30:00,65.23,65.35,65.21,65.27,13700.0,59.2591,59.3681,59.2409,59.2954,13700.0
2018-06-21 12:35:00,65.25,65.28,65.23,65.25,3409.0,59.2773,59.3045,59.2591,59.2773,3409.0
2018-06-21 12:40:00,65.23,65.26,65.21,65.25,4305.0,59.2591,59.2864,59.2409,59.2773,4305.0
2018-06-21 12:45:00,65.24,65.36,65.24,65.26,84568.0,59.2682,59.3772,59.2682,59.2864,84568.0
2018-06-21 12:50:00,65.27,65.35,65.27,65.35,6082.0,59.2954,59.3681,59.2954,59.3681,6082.0
2018-06-21 12:55:00,65.35,65.39,65.33,65.36,7089.0,59.3681,59.4045,59.35,59.3772,7089.0
2018-06-21 13:00:00,65.37,65.39,65.34,65.34,5125.0,59.3863,59.4045,59.359,59.359,5125.0
2018-06-21 13:05:00,65.34,65.36,65.31,65.36,4402.0,59.359,59.3772,59.3318,59.3772,4402.0
2018-06-21 13:10:00,65.37,65.38,65.33,65.34,2930.0,59.3863,59.3954,59.35,59.359,2930.0
2018-06-21 13:15:00,65.34,65.43,65.34,65.43,3840.0,59.359,59.4408,59.359,59.4408,3840.0
2018-06-21 13:20:00,65.44,65.45,65.42,65.45,4058.0,59.4499,59.459,59.4317,59.459,4058.0
2018-06-21 13:25:00,65.44,65.46,65.43,65.44,1400.0,59.4499,59.4681,59.4408,59.4499,1400.0
2018-06-21 13:30:00,65.44,65.54,65.44,65.52,11391.0,59.4499,59.5407,59.4499,59.5226,11391.0
2018-06-21 13:35:00,65.51,65.53,65.49,65.52,4123.0,59.5135,59.5316,59.4953,59.5226,4123.0
2018-06-21 13:40:00,65.54,65.6,65.52,65.6,7425.0,59.5407,59.5952,59.5226,59.5952,7425.0
2018-06-21 13:45:00,65.6,65.72,65.59,65.71,23292.0,59.5952,59.7043,59.5862,59.6952,23292.0
2018-06-21 13:50:00,65.69,65.73,65.65,65.73,11567.0,59.677,59.7133,59.6407,59.7133,11567.0
2018-06-21 13:55:00,65.72,65.75,65.72,65.74,3127.0,59.7043,59.7315,59.7043,59.7224,3127.0
2018-06-21 14:00:00,65.72,65.74,65.66,65.67,3776.0,59.7043,59.7224,59.6497,59.6588,3776.0
2018-06-21 14:05:00,65.64,65.73,65.64,65.73,3145.0,59.6316,59.7133,59.6316,59.7133,3145.0
2018-06-21 14:10:00,65.72,65.73,65.63,65.66,3001.0,59.7043,59.7133,59.6225,59.6497,3001.0
2018-06-21 14:15:00,65.66,65.68,65.65,65.66,5215.0,59.6497,59.6679,59.6407,59.6497,5215.0
2018-06-21 14:20:00,65.65,65.7,65.65,65.7,3044.0,59.6407,59.6861,59.6407,59.6861,3044.0
2018-06-21 14:25:00,65.68,65.68,65.62,65.63,3962.0,59.6679,59.6679,59.6134,59.6225,3962.0
2018-06-21 14:30:00,65.64,65.64,65.62,65.63,2580.0,59.6316,59.6316,59.6134,59.6225,2580.0
2018-06-21 14:35:00,65.63,65.68,65.63,65.63,5951.0,59.6225,59.6679,59.6225,59.6225,5951.0
2018-06-21 14:40:00,65.63,65.64,65.61,65.63,2916.0,59.6225,59.6316,59.6043,59.6225,2916.0
2018-06-21 14:45:00,65.62,65.67,65.61,65.67,4857.0,59.6134,59.6588,59.6043,59.6588,4857.0
2018-06-21 14:50:00,65.67,65.67,65.64,65.65,3945.0,59.6588,59.6588,59.6316,59.6407,3945.0
2018-06-21 14:55:00,65.65,65.66,65.63,65.65,4836.0,59.6407,59.6497,59.6225,59.6407,4836.0
2018-06-21 15:00:00,65.64,65.65,65.58,65.62,24240.0,59.6316,59.6407,59.5771,59.6134,24240.0
2018-06-21 15:05:00,65.61,65.72,65.61,65.69,17102.0,59.6043,59.7043,59.6043,59.677,17102.0
2018-06-21 15:10:00,65.68,65.68,65.56,65.63,26255.0,59.6679,59.6679,59.5589,59.6225,26255.0
2018-06-21 15:15:00,65.64,65.65,65.6,65.63,25236.0,59.6316,59.6407,59.5952,59.6225,25236.0
2018-06-21 15:20:00,65.64,65.66,65.56,65.64,36249.0,59.6316,59.6497,59.5589,59.6316,36249.0
2018-06-21 15:25:00,65.63,65.67,65.63,65.64,26865.0,59.6225,59.6588,59.6225,59.6316,26865.0
2018-06-21 15:30:00,65.65,65.65,65.45,65.45,37675.0,59.6407,59.6407,59.459,59.459,37675.0
2018-06-21 15:35:00,65.42,65.51,65.4,65.45,18972.0,59.4317,59.5135,59.4135,59.459,18972.0
2018-06-21 15:40:00,65.45,65.45,65.39,65.4,15698.0,59.459,59.459,59.4045,59.4135,15698.0
2018-06-21 15:45:00,65.4,65.49,65.4,65.49,20110.0,59.4135,59.4953,59.4135,59.4953,20110.0
2018-06-21 15:50:00,65.49,65.49,65.44,65.44,17408.0,59.4953,59.4953,59.4499,59.4499,17408.0
2018-06-21 15:55:00,65.44,65.54,65.44,65.53,90403.0,59.4499,59.5407,59.4499,59.5316,90403.0
2018-06-22 09:30:00,65.97,66.04,65.72,65.88,23337.0,59.9314,59.995,59.7043,59.8496,23337.0
2018-06-22 09:35:00,65.98,66.02,65.9,66.02,1700.0,59.9405,59.9768,59.8678,59.9768,1700.0
2018-06-22 09:40:00,65.97,66.19,65.96,66.17,5459.0,59.9314,60.1312,59.9223,60.1131,5459.0
2018-06-22 09:45:00,66.16,66.16,66.08,66.09,5600.0,60.104,60.104,60.0313,60.0404,5600.0
2018-06-22 09:50:00,66.1,66.23,66.09,66.19,5017.0,60.0495,60.1676,60.0404,60.1312,5017.0
2018-06-22 09:55:00,66.22,66.46,66.22,66.44,17680.0,60.1585,60.3765,60.1585,60.3583,17680.0
2018-06-22 10:00:00,66.44,66.58,66.44,66.45,11185.0,60.3583,60.4855,60.3583,60.3674,11185.0
2018-06-22 10:05:00,66.46,66.62,66.45,66.62,10540.0,60.3765,60.5219,60.3674,60.5219,10540.0
2018-06-22 10:10:00,66.63,66.64,66.48,66.48,12178.0,60.531,60.54,60.3947,60.3947,12178.0
2018-06-22 10:15:00,66.48,66.51,66.43,66.45,25080.0,60.3947,60.4219,60.3493,60.3674,25080.0
2018-06-22 10:20:00,66.44,66.64,66.43,66.56,17842.0,60.3583,60.54,60.3493,60.4674,17842.0
2018-06-22 10:25:00,66.56,66.58,66.48,66.58,8573.0,60.4674,60.4855,60.3947,60.4855,8573.0
2018-06-22 10:30:00,66.61,66.64,66.5,66.6,12309.0,60.5128,60.54,60.4129,60.5037,12309.0
2018-06-22 10:35:00,66.59,66.74,66.55,66.73,10613.0,60.4946,60.6309,60.4583,60.6218,10613.0
2018-06-22 10:40:00,66.74,66.84,66.71,66.78,12174.0,60.6309,60.7217,60.6036,60.6672,12174.0
2018-06-22 10:45:00,66.78,66.8,66.7,66.8,10947.0,60.6672,60.6854,60.5945,60.6854,10947.0
2018-06-22 10:50:00,66.8,66.82,66.69,66.8,22100.0,60.6854,60.7036,60.5855,60.6854,22100.0
2018-06-22 10:55:00,66.78,66.79,66.65,66.79,15817.0,60.6672,60.6763,60.5491,60.6763,15817.0
2018-06-22 11:00:00,66.78,66.79,66.71,66.75,1800.0,60.6672,60.6763,60.6036,60.64,1800.0
2018-06-22 11:05:00,66.74,66.83,66.71,66.73,7524.0,60.6309,60.7126,60.6036,60.6218,7524.0
2018-06-22 11:10:00,66.72,66.79,66.7,66.76,7685.0,60.6127,60.6763,60.5945,60.6491,7685.0
2018-06-22 11:15:00,66.76,66.78,66.72,66.78,2501.0,60.6491,60.6672,60.6127,60.6672,2501.0
2018-06-22 11:20:00,66.78,66.86,66.77,66.83,17969.0,60.6672,60.7399,60.6581,60.7126,17969.0
2018-06-22 11:25:00,66.81,66.89,66.8,66.86,15391.0,60.6945,60.7672,60.6854,60.7399,15391.0
2018-06-22 11:30:00,66.85,66.94,66.83,66.9,10886.0,60.7308,60.8126,60.7126,60.7762,10886.0
2018-06-22 11:35:00,66.92,67.01,66.87,66.89,19177.0,60.7944,60.8762,60.749,60.7672,19177.0
2018-06-22 11:40:00,66.9,66.99,66.87,66.89,23014.0,60.7762,60.858,60.749,60.7672,23014.0
2018-06-22 11:45:00,66.9,66.99,66.84,66.9,36797.0,60.7762,60.858,60.7217,60.7762,36797.0
2018-06-22 11:50:00,66.9,67.0,66.86,66.97,23896.0,60.7762,60.8671,60.7399,60.8398,23896.0
2018-06-22 11:55:00,66.98,66.99,66.88,66.94,10461.0,60.8489,60.858,60.7581,60.8126,10461.0
2018-06-22 12:00:00,66.94,67.03,66.92,66.97,25855.0,60.8126,60.8943,60.7944,60.8398,25855.0
2018-06-22 12:05:00,67.01,67.01,66.92,66.99,30814.0,60.8762,60.8762,60.7944,60.858,30814.0
2018-06-22 12:10:00,66.99,66.99,66.77,66.77,23370.0,60.858,60.858,60.6581,60.6581,23370.0
2018-06-22 12:15:00,66.77,66.78,66.7,66.75,6010.0,60.6581,60.6672,60.5945,60.64,6010.0
2018-06-22 12:20:00,66.75,66.79,66.74,66.76,3520.0,60.64,60.6763,60.6309,60.6491,3520.0
2018-06-22 12:25:00,66.76,66.78,66.74,66.78,3900.0,60.6491,60.6672,60.6309,60.6672,3900.0
2018-06-22 12:30:00,66.78,66.8,66.76,66.79,13073.0,60.6672,60.6854,60.6491,60.6763,13073.0
2018-06-22 12:35:00,66.79,66.81,66.77,66.8,5260.0,60.6763,60.6945,60.6581,60.6854,5260.0
2018-06-22 12:40:00,66.79,66.8,66.77,66.79,3990.0,60.6763,60.6854,60.6581,60.6763,3990.0
2018-06-22 12:45:00,66.79,66.83,66.79,66.81,6475.0,60.6763,60.7126,60.6763,60.6945,6475.0
2018-06-22 12:50:00,66.83,66.84,66.83,66.84,2286.0,60.7126,60.7217,60.7126,60.7217,2286.0
2018-06-22 12:55:00,66.81,66.84,66.8,66.84,3400.0,60.6945,60.7217,60.6854,60.7217,3400.0
2018-06-22 13:00:00,66.85,66.86,66.83,66.83,2969.0,60.7308,60.7399,60.7126,60.7126,2969.0
2018-06-22 13:05:00,66.84,66.84,66.79,66.81,4582.0,60.7217,60.7217,60.6763,60.6945,4582.0
2018-06-22 13:10:00,66.79,66.82,66.78,66.81,7410.0,60.6763,60.7036,60.6672,60.6945,7410.0
2018-06-22 13:15:00,66.82,66.84,66.79,66.83,8682.0,60.7036,60.7217,60.6763,60.7126,8682.0
2018-06-22 13:20:00,66.84,66.85,66.83,66.83,3100.0,60.7217,60.7308,60.7126,60.7126,3100.0
2018-06-22 13:25:00,66.83,66.83,66.75,66.81,5565.0,60.7126,60.7126,60.64,60.6945,5565.0
2018-06-22 13:30:00,66.81,66.85,66.79,66.85,7075.0,60.6945,60.7308,60.6763,60.7308,7075.0
2018-06-22 13:35:00,66.86,66.9,66.83,66.89,3487.0,60.7399,60.7762,60.7126,60.7672,3487.0
2018-06-22 13:40:00,66.89,66.95,66.89,66.95,3642.0,60.7672,60.8217,60.7672,60.8217,3642.0
2018-06-22 13:45:00,66.96,67.01,66.94,67.01,4036.0,60.8307,60.8762,60.8126,60.8762,4036.0
2018-06-22 13:50:00,67.01,67.05,67.0,67.05,6555.0,60.8762,60.9125,60.8671,60.9125,6555.0
2018-06-22 13:55:00,67.05,67.05,66.99,67.0,2918.0,60.9125,60.9125,60.858,60.8671,2918.0
2018-06-22 14:00:00,66.98,67.1,66.98,67.09,14314.0,60.8489,60.9579,60.8489,60.9488,14314.0
2018-06-22 14:05:00,67.08,67.13,67.06,67.13,7332.0,60.9398,60.9852,60.9216,60.9852,7332.0
2018-06-22 14:10:00,67.13,67.13,67.05,67.07,5368.0,60.9852,60.9852,60.9125,60.9307,5368.0
2018-06-22 14:15:00,67.07,67.07,67.04,67.05,7940.0,60.9307,60.9307,60.9034,60.9125,7940.0
2018-06-22 14:20:00,67.05,67.07,67.03,67.04,10764.0,60.9125,60.9307,60.8943,60.9034,10764.0
2018-06-22 14:25:00,67.04,67.06,67.04,67.05,10936.0,60.9034,60.9216,60.9034,60.9125,10936.0
2018-06-22 14:30:00,67.06,67.1,67.04,67.04,14738.0,60.9216,60.9579,60.9034,60.9034,14738.0
2018-06-22 14:35:00,67.06,67.11,67.06,67.09,4124.0,60.9216,60.967,60.9216,60.9488,4124.0
2018-06-22 14:40:00,67.09,67.1,67.08,67.09,4901.0,60.9488,60.9579,60.9398,60.9488,4901.0
2018-06-22 14:45:00,67.07,67.14,67.07,67.1,9050.0,60.9307,60.9943,60.9307,60.9579,9050.0
2018-06-22 14:50:00,67.1,67.13,67.09,67.09,5852.0,60.9579,60.9852,60.9488,60.9488,5852.0
2018-06-22 14:55:00,67.09,67.11,67.08,67.1,5816.0,60.9488,60.967,60.9398,60.9579,5816.0
2018-06-22 15:00:00,67.09,67.1,67.07,67.1,5400.0,60.9488,60.9579,60.9307,60.9579,5400.0
2018-06-22 15:05:00,67.09,67.1,66.98,67.01,14996.0,60.9488,60.9579,60.8489,60.8762,14996.0
2018-06-22 15:10:00,67.02,67.02,66.99,67.0,15862.0,60.8853,60.8853,60.858,60.8671,15862.0
2018-06-22 15:15:00,67.0,67.01,66.93,66.94,6489.0,60.8671,60.8762,60.8035,60.8126,6489.0
2018-06-22 15:20:00,66.92,67.01,66.88,67.0,31884.0,60.7944,60.8762,60.7581,60.8671,31884.0
2018-06-22 15:25:00,67.01,67.05,67.01,67.03,7886.0,60.8762,60.9125,60.8762,60.8943,7886.0
2018-06-22 15:30:00,67.03,67.04,67.0,67.0,11898.0,60.8943,60.9034,60.8671,60.8671,11898.0
2018-06-22 15:35:00,67.0,67.02,66.98,66.98,18235.0,60.8671,60.8853,60.8489,60.8489,18235.0
2018-06-22 15:40:00,66.99,66.99,66.86,66.87,32965.0,60.858,60.858,60.7399,60.749,32965.0
2018-06-22 15:45:00,66.86,66.91,66.82,66.85,59045.0,60.7399,60.7853,60.7036,60.7308,59045.0
2018-06-22 15:50:00,66.85,66.88,66.79,66.8,55080.0,60.7308,60.7581,60.6763,60.6854,55080.0
2018-06-22 15:55:00,66.79,66.81,66.68,66.75,175490.0,60.6763,60.6945,60.5764,60.64,175490.0
2018-06-25 09:30:00,66.62,66.77,66.38,66.75,15403.0,60.5219,60.6581,60.3038,60.64,15403.0
2018-06-25 09:35:00,66.77,66.83,66.71,66.75,6729.0,60.6581,60.7126,60.6036,60.64,6729.0
2018-06-25 09:40:00,66.68,66.7,66.64,66.64,1345.0,60.5764,60.5945,60.54,60.54,1345.0
2018-06-25 09:45:00,66.6,66.6,66.41,66.56,22670.0,60.5037,60.5037,60.3311,60.4674,22670.0
2018-06-25 09:50:00,66.51,66.51,66.4,66.48,8191.0,60.4219,60.4219,60.322,60.3947,8191.0
2018-06-25 09:55:00,66.52,66.52,66.34,66.34,7121.0,60.431,60.431,60.2675,60.2675,7121.0
2018-06-25 10:00:00,66.3,66.43,66.3,66.4,7287.0,60.2312,60.3493,60.2312,60.322,7287.0
2018-06-25 10:05:00,66.39,66.4,66.3,66.38,7854.0,60.3129,60.322,60.2312,60.3038,7854.0
2018-06-25 10:10:00,66.38,66.53,66.38,66.5,11968.0,60.3038,60.4401,60.3038,60.4129,11968.0
2018-06-25 10:15:00,66.49,66.55,66.46,66.51,10617.0,60.4038,60.4583,60.3765,60.4219,10617.0
2018-06-25 10:20:00,66.53,66.56,66.49,66.51,6992.0,60.4401,60.4674,60.4038,60.4219,6992.0
2018-06-25 10:25:00,66.52,66.64,66.52,66.64,5799.0,60.431,60.54,60.431,60.54,5799.0
2018-06-25 10:30:00,66.62,66.7,66.6,66.7,10738.0,60.5219,60.5945,60.5037,60.5945,10738.0
2018-06-25 10:35:00,66.68,66.72,66.66,66.72,4994.0,60.5764,60.6127,60.5582,60.6127,4994.0
2018-06-25 10:40:00,66.7,66.76,66.63,66.76,5166.0,60.5945,60.6491,60.531,60.6491,5166.0
2018-06-25 10:45:00,66.76,66.77,66.68,66.69,6740.0,60.6491,60.6581,60.5764,60.5855,6740.0
2018-06-25 10:50:00,66.65,66.65,66.57,66.59,6731.0,60.5491,60.5491,60.4764,60.4946,6731.0
2018-06-25 10:55:00,66.61,66.61,66.57,66.58,6128.0,60.5128,60.5128,60.4764,60.4855,6128.0
2018-06-25 11:00:00,66.58,66.63,66.57,66.57,5339.0,60.4855,60.531,60.4764,60.4764,5339.0
2018-06-25 11:05:00,66.56,66.58,66.49,66.56,8353.0,60.4674,60.4855,60.4038,60.4674,8353.0
2018-06-25 11:10:00,66.55,66.58,66.53,66.54,3150.0,60.4583,60.4855,60.4401,60.4492,3150.0
2018-06-25 11:15:00,66.57,66.58,66.44,66.45,3384.0,60.4764,60.4855,60.3583,60.3674,3384.0
2018-06-25 11:20:00,66.41,66.41,66.21,66.26,7700.0,60.3311,60.3311,60.1494,60.1948,7700.0
2018-06-25 11:25:00,66.23,66.27,66.2,66.2,4025.0,60.1676,60.2039,60.1403,60.1403,4025.0
2018-06-25 11:30:00,66.21,66.21,66.13,66.14,2000.0,60.1494,60.1494,60.0767,60.0858,2000.0
2018-06-25 11:35:00,66.11,66.16,66.06,66.07,3900.0,60.0586,60.104,60.0131,60.0222,3900.0
2018-06-25 11:40:00,66.05,66.15,66.01,66.09,20937.0,60.004,60.0949,59.9677,60.0404,20937.0
2018-06-25 11:45:00,66.08,66.16,66.05,66.14,10195.0,60.0313,60.104,60.004,60.0858,10195.0
2018-06-25 11:50:00,66.17,66.24,66.15,66.21,2200.0,60.1131,60.1767,60.0949,60.1494,2200.0
2018-06-25 11:55:00,66.18,66.22,66.17,66.17,1700.0,60.1221,60.1585,60.1131,60.1131,1700.0
2018-06-25 12:00:00,66.19,66.19,66.08,66.1,3940.0,60.1312,60.1312,60.0313,60.0495,3940.0
2018-06-25 12:05:00,66.08,66.08,66.0,66.04,3595.0,60.0313,60.0313,59.9586,59.995,3595.0
2018-06-25 12:10:00,66.05,66.11,66.02,66.11,1100.0,60.004,60.0586,59.9768,60.0586,1100.0
2018-06-25 12:15:00,66.11,66.14,66.1,66.11,2873.0,60.0586,60.0858,60.0495,60.0586,2873.0
2018-06-25 12:20:00,66.12,66.18,66.09,66.15,2106.0,60.0676,60.1221,60.0404,60.0949,2106.0
2018-06-25 12:25:00,66.2,66.24,66.18,66.23,1400.0,60.1403,60.1767,60.1221,60.1676,1400.0
2018-06-25 12:30:00,66.21,66.27,66.21,66.27,5399.0,60.1494,60.2039,60.1494,60.2039,5399.0
2018-06-25 12:35:00,66.25,66.26,66.22,66.22,2113.0,60.1857,60.1948,60.1585,60.1585,2113.0
2018-06-25 12:40:00,66.24,66.31,66.23,66.27,4000.0,60.1767,60.2402,60.1676,60.2039,4000.0
2018-06-25 12:45:00,66.25,66.26,66.2,66.22,24606.0,60.1857,60.1948,60.1403,60.1585,24606.0
2018-06-25 12:50:00,66.23,66.3,66.21,66.27,9286.0,60.1676,60.2312,60.1494,60.2039,9286.0
2018-06-25 12:55:00,66.28,66.29,66.23,66.24,10396.0,60.213,60.2221,60.1676,60.1767,10396.0
2018-06-25 13:00:00,66.25,66.26,66.2,66.21,7550.0,60.1857,60.1948,60.1403,60.1494,7550.0
2018-06-25 13:05:00,66.23,66.24,66.19,66.22,2706.0,60.1676,60.1767,60.1312,60.1585,2706.0
2018-06-25 13:10:00,66.22,66.23,66.15,66.15,3900.0,60.1585,60.1676,60.0949,60.0949,3900.0
2018-06-25 13:15:00,66.17,66.24,66.15,66.22,6497.0,60.1131,60.1767,60.0949,60.1585,6497.0
2018-06-25 13:20:00,66.22,66.24,66.17,66.21,6438.0,60.1585,60.1767,60.1131,60.1494,6438.0
2018-06-25 13:25:00,66.21,66.25,66.18,66.25,6900.0,60.1494,60.1857,60.1221,60.1857,6900.0
2018-06-25 13:30:00,66.23,66.27,66.2,66.27,15053.0,60.1676,60.2039,60.1403,60.2039,15053.0
2018-06-25 13:35:00,66.26,66.26,66.21,66.23,9400.0,60.1948,60.1948,60.1494,60.1676,9400.0
2018-06-25 13:40:00,66.22,66.31,66.2,66.31,15139.0,60.1585,60.2402,60.1403,60.2402,15139.0
2018-06-25 13:45:00,66.38,66.38,66.35,66.36,1877.0,60.3038,60.3038,60.2766,60.2857,1877.0
2018-06-25 13:50:00,66.37,66.39,66.31,66.31,5162.0,60.2948,60.3129,60.2402,60.2402,5162.0
2018-06-25 13:55:00,66.32,66.33,66.29,66.3,5686.0,60.2493,60.2584,60.2221,60.2312,5686.0
2018-06-25 14:00:00,66.29,66.3,66.27,66.3,3610.0,60.2221,60.2312,60.2039,60.2312,3610.0
2018-06-25 14:05:00,66.28,66.31,66.28,66.3,1544.0,60.213,60.2402,60.213,60.2312,1544.0
2018-06-25 14:10:00,66.29,66.29,66.22,66.22,6500.0,60.2221,60.2221,60.1585,60.1585,6500.0
2018-06-25 14:15:00,66.23,66.26,66.22,66.24,4922.0,60.1676,60.1948,60.1585,60.1767,4922.0
2018-06-25 14:20:00,66.24,66.25,66.23,66.23,2678.0,60.1767,60.1857,60.1676,60.1676,2678.0
2018-06-25 14:25:00,66.24,66.27,66.22,66.24,7500.0,60.1767,60.2039,60.1585,60.1767,7500.0
2018-06-25 14:30:00,66.24,66.24,66.18,66.18,4977.0,60.1767,60.1767,60.1221,60.1221,4977.0
2018-06-25 14:35:00,66.18,66.19,66.16,66.16,5173.0,60.1221,60.1312,60.104,60.104,5173.0
2018-06-25 14:40:00,66.15,66.17,66.14,66.14,5754.0,60.0949,60.1131,60.0858,60.0858,5754.0
2018-06-25 14:45:00,66.14,66.14,66.1,66.1,2400.0,60.0858,60.0858,60.0495,60.0495,2400.0
2018-06-25 14:50:00,66.1,66.1,66.01,66.01,6207.0,60.0495,60.0495,59.9677,59.9677,6207.0
2018-06-25 14:55:00,66.0,66.08,65.99,66.07,3840.0,59.9586,60.0313,59.9495,60.0222,3840.0
2018-06-25 15:00:00,66.08,66.13,66.05,66.11,4212.0,60.0313,60.0767,60.004,60.0586,4212.0
2018-06-25 15:05:00,66.13,66.13,66.04,66.07,9523.0,60.0767,60.0767,59.995,60.0222,9523.0
2018-06-25 15:10:00,66.06,66.09,65.99,66.0,6987.0,60.0131,60.0404,59.9495,59.9586,6987.0
2018-06-25 15:15:00,66.01,66.08,65.99,66.06,9145.0,59.9677,60.0313,59.9495,60.0131,9145.0
2018-06-25 15:20:00,66.08,66.09,66.01,66.02,23463.0,60.0313,60.0404,59.9677,59.9768,23463.0
2018-06-25 15:25:00,66.02,66.04,65.98,65.98,9858.0,59.9768,59.995,59.9405,59.9405,9858.0
2018-06-25 15:30:00,65.99,66.12,65.96,66.11,17745.0,59.9495,60.0676,59.9223,60.0586,17745.0
2018-06-25 15:35:00,66.13,66.44,66.12,66.4,10894.0,60.0767,60.3583,60.0676,60.322,10894.0
2018-06-25 15:40:00,66.41,66.47,66.35,66.37,9034.0,60.3311,60.3856,60.2766,60.2948,9034.0
2018-06-25 15:45:00,66.38,66.4,66.28,66.34,38174.0,60.3038,60.322,60.213,60.2675,38174.0
2018-06-25 15:50:00,66.34,66.47,66.33,66.45,39274.0,60.2675,60.3856,60.2584,60.3674,39274.0
2018-06-25 15:55:00,66.45,66.53,66.35,66.38,63234.0,60.3674,60.4401,60.2766,60.3038,63234.0
2018-06-26 09:30:00,66.45,66.45,66.25,66.25,8624.0,60.3674,60.3674,60.1857,60.1857,8624.0
2018-06-26 09:35:00,66.26,66.38,66.24,66.27,3300.0,60.1948,60.3038,60.1767,60.2039,3300.0
2018-06-26 09:40:00,66.26,66.31,66.22,66.22,1608.0,60.1948,60.2402,60.1585,60.1585,1608.0
2018-06-26 09:45:00,66.21,66.23,66.01,66.08,1600.0,60.1494,60.1676,59.9677,60.0313,1600.0
2018-06-26 09:50:00,65.99,66.08,65.96,66.05,1600.0,59.9495,60.0313,59.9223,60.004,1600.0
2018-06-26 09:55:00,66.02,66.14,66.02,66.14,1100.0,59.9768,60.0858,59.9768,60.0858,1100.0
2018-06-26 10:00:00,66.17,66.26,66.13,66.18,5754.0,60.1131,60.1948,60.0767,60.1221,5754.0
2018-06-26 10:05:00,66.18,66.22,66.18,66.18,2350.0,60.1221,60.1585,60.1221,60.1221,2350.0
2018-06-26 10:10:00,66.2,66.26,66.18,66.21,3217.0,60.1403,60.1948,60.1221,60.1494,3217.0
2018-06-26 10:15:00,66.26,66.32,66.26,66.32,1208.0,60.1948,60.2493,60.1948,60.2493,1208.0
2018-06-26 10:20:00,66.3,66.36,66.26,66.36,2651.0,60.2312,60.2857,60.1948,60.2857,2651.0
2018-06-26 10:25:00,66.34,66.42,66.33,66.33,3500.0,60.2675,60.3402,60.2584,60.2584,3500.0
2018-06-26 10:30:00,66.3,66.3,66.15,66.18,4800.0,60.2312,60.2312,60.0949,60.1221,4800.0
2018-06-26 10:35:00,66.15,66.15,66.02,66.06,2306.0,60.0949,60.0949,59.9768,60.0131,2306.0
2018-06-26 10:40:00,66.09,66.12,66.0,66.09,2253.0,60.0404,60.0676,59.9586,60.0404,2253.0
2018-06-26 10:45:00,66.1,66.13,66.02,66.09,2300.0,60.0495,60.0767,59.9768,60.0404,2300.0
2018-06-26 10:50:00,66.11,66.2,66.11,66.16,3924.0,60.0586,60.1403,60.0586,60.104,3924.0
2018-06-26 10:55:00,66.17,66.2,66.12,66.18,8109.0,60.1131,60.1403,60.0676,60.1221,8109.0
2018-06-26 11:00:00,66.18,66.19,66.09,66.12,5300.0,60.1221,60.1312,60.0404,60.0676,5300.0
2018-06-26 11:05:00,66.13,66.13,66.07,66.07,2869.0,60.0767,60.0767,60.0222,60.0222,2869.0
2018-06-26 11:10:00,66.09,66.14,66.09,66.09,3017.0,60.0404,60.0858,60.0404,60.0404,3017.0
2018-06-26 11:15:00,66.08,66.1,66.06,66.08,3925.0,60.0313,60.0495,60.0131,60.0313,3925.0
2018-06-26 11:20:00,66.09,66.1,66.05,66.07,23300.0,60.0404,60.0495,60.004,60.0222,23300.0
2018-06-26 11:25:00,66.06,66.07,66.02,66.02,1900.0,60.0131,60.0222,59.9768,59.9768,1900.0
2018-06-26 11:30:00,66.02,66.02,65.99,66.0,2004.0,59.9768,59.9768,59.9495,59.9586,2004.0
2018-06-26 11:35:00,65.99,66.0,65.97,65.97,4265.0,59.9495,59.9586,59.9314,59.9314,4265.0
2018-06-26 11:40:00,65.97,66.0,65.94,65.94,1909.0,59.9314,59.9586,59.9041,59.9041,1909.0
2018-06-26 11:45:00,65.95,65.95,65.92,65.93,1000.0,59.9132,59.9132,59.8859,59.895,1000.0
2018-06-26 11:50:00,65.91,65.95,65.89,65.93,4319.0,59.8769,59.9132,59.8587,59.895,4319.0
2018-06-26 11:55:00,65.94,65.94,65.92,65.94,1651.0,59.9041,59.9041,59.8859,59.9041,1651.0
2018-06-26 12:00:00,65.93,65.94,65.86,65.92,9221.0,59.895,59.9041,59.8314,59.8859,9221.0
2018-06-26 12:05:00,65.93,66.03,65.92,66.02,13301.0,59.895,59.9859,59.8859,59.9768,13301.0
2018-06-26 12:10:00,66.01,66.06,66.01,66.04,2930.0,59.9677,60.0131,59.9677,59.995,2930.0
2018-06-26 12:15:00,66.05,66.11,66.04,66.1,7948.0,60.004,60.0586,59.995,60.0495,7948.0
2018-06-26 12:20:00,66.07,66.14,66.07,66.09,1928.0,60.0222,60.0858,60.0222,60.0404,1928.0
2018-06-26 12:25:00,66.09,66.11,66.08,66.11,1296.0,60.0404,60.0586,60.0313,60.0586,1296.0
2018-06-26 12:30:00,66.13,66.15,66.11,66.13,3088.0,60.0767,60.0949,60.0586,60.0767,3088.0
2018-06-26 12:35:00,66.14,66.2,66.14,66.18,2678.0,60.0858,60.1403,60.0858,60.1221,2678.0
2018-06-26 12:40:00,66.19,66.21,66.14,66.15,6842.0,60.1312,60.1494,60.0858,60.0949,6842.0
2018-06-26 12:45:00,66.17,66.18,66.15,66.18,5464.0,60.1131,60.1221,60.0949,60.1221,5464.0
2018-06-26 12:50:00,66.19,66.22,66.18,66.21,3073.0,60.1312,60.1585,60.1221,60.1494,3073.0
2018-06-26 12:55:00,66.21,66.22,66.18,66.2,3500.0,60.1494,60.1585,60.1221,60.1403,3500.0
2018-06-26 13:00:00,66.2,66.21,66.17,66.21,1860.0,60.1403,60.1494,60.1131,60.1494,1860.0
2018-06-26 13:05:00,66.21,66.26,66.21,66.26,1400.0,60.1494,60.1948,60.1494,60.1948,1400.0
2018-06-26 13:10:00,66.26,66.28,66.24,66.28,2200.0,60.1948,60.213,60.1767,60.213,2200.0
2018-06-26 13:15:00,66.29,66.3,66.27,66.29,3717.0,60.2221,60.2312,60.2039,60.2221,3717.0
2018-06-26 13:20:00,66.3,66.32,66.28,66.32,2490.0,60.2312,60.2493,60.213,60.2493,2490.0
2018-06-26 13:25:00,66.31,66.33,66.3,66.33,2333.0,60.2402,60.2584,60.2312,60.2584,2333.0
2018-06-26 13:30:00,66.33,66.34,66.31,66.31,3741.0,60.2584,60.2675,60.2402,60.2402,3741.0
2018-06-26 13:35:00,66.32,66.33,66.3,66.33,4411.0,60.2493,60.2584,60.2312,60.2584,4411.0
2018-06-26 13:40:00,66.32,66.32,66.23,66.25,5257.0,60.2493,60.2493,60.1676,60.1857,5257.0
2018-06-26 13:45:00,66.23,66.26,66.22,66.26,2000.0,60.1676,60.1948,60.1585,60.1948,2000.0
2018-06-26 13:50:00,66.25,66.26,66.24,66.25,3309.0,60.1857,60.1948,60.1767,60.1857,3309.0
2018-06-26 13:55:00,66.25,66.26,66.24,66.25,1203.0,60.1857,60.1948,60.1767,60.1857,1203.0
2018-06-26 14:00:00,66.25,66.26,66.23,66.23,2700.0,60.1857,60.1948,60.1676,60.1676,2700.0
2018-06-26 14:05:00,66.24,66.25,66.2,66.2,2661.0,60.1767,60.1857,60.1403,60.1403,2661.0
2018-06-26 14:10:00,66.19,66.21,66.17,66.21,2305.0,60.1312,60.1494,60.1131,60.1494,2305.0
2018-06-26 14:15:00,66.22,66.25,66.22,66.25,1301.0,60.1585,60.1857,60.1585,60.1857,1301.0
2018-06-26 14:20:00,66.25,66.29,66.25,66.28,3074.0,60.1857,60.2221,60.1857,60.213,3074.0
2018-06-26 14:25:00,66.28,66.31,66.28,66.31,900.0,60.213,60.2402,60.213,60.2402,900.0
2018-06-26 14:30:00,66.31,66.31,66.3,66.31,2808.0,60.2402,60.2402,60.2312,60.2402,2808.0
2018-06-26 14:35:00,66.32,66.37,66.32,66.35,4151.0,60.2493,60.2948,60.2493,60.2766,4151.0
2018-06-26 14:40:00,66.34,66.34,66.33,66.34,1936.0,60.2675,60.2675,60.2584,60.2675,1936.0
2018-06-26 14:45:00,66.35,66.39,66.34,66.34,4010.0,60.2766,60.3129,60.2675,60.2675,4010.0
2018-06-26 14:50:00,66.33,66.33,66.29,66.3,3052.0,60.2584,60.2584,60.2221,60.2312,3052.0
2018-06-26 14:55:00,66.31,66.31,66.25,66.27,6388.0,60.2402,60.2402,60.1857,60.2039,6388.0
2018-06-26 15:00:00,66.24,66.26,66.23,66.24,3300.0,60.1767,60.1948,60.1676,60.1767,3300.0
2018-06-26 15:05:00,66.24,66.24,66.21,66.21,2136.0,60.1767,60.1767,60.1494,60.1494,2136.0
2018-06-26 15:10:00,66.2,66.21,66.2,66.21,2380.0,60.1403,60.1494,60.1403,60.1494,2380.0
2018-06-26 15:15:00,66.22,66.22,66.2,66.22,1960.0,60.1585,60.1585,60.1403,60.1585,1960.0
2018-06-26 15:20:00,66.22,66.25,66.2,66.24,4324.0,60.1585,60.1857,60.1403,60.1767,4324.0
2018-06-26 15:25:00,66.24,66.25,66.2,66.2,5426.0,60.1767,60.1857,60.1403,60.1403,5426.0
2018-06-26 15:30:00,66.2,66.3,66.2,66.3,13044.0,60.1403,60.2312,60.1403,60.2312,13044.0
2018-06-26 15:35:00,66.3,66.3,66.24,66.24,9725.0,60.2312,60.2312,60.1767,60.1767,9725.0
2018-06-26 15:40:00,66.23,66.25,66.22,66.23,11984.0,60.1676,60.1857,60.1585,60.1676,11984.0
2018-06-26 15:45:00,66.22,66.23,66.07,66.08,17808.0,60.1585,60.1676,60.0222,60.0313,17808.0
2018-06-26 15:50:00,66.08,66.08,66.05,66.06,17953.0,60.0313,60.0313,60.004,60.0131,17953.0
2018-06-26 15:55:00,66.06,66.07,66.02,66.04,67023.0,60.0131,60.0222,59.9768,59.995,67023.0
2018-06-27 09:30:00,65.89,66.21,65.89,66.04,5895.0,59.8587,60.1494,59.8587,59.995,5895.0
2018-06-27 09:35:00,66.05,66.15,65.96,66.13,6776.0,60.004,60.0949,59.9223,60.0767,6776.0
2018-06-27 09:40:00,66.1,66.1,65.87,65.92,2100.0,60.0495,60.0495,59.8405,59.8859,2100.0
2018-06-27 09:45:00,65.84,66.02,65.84,66.02,800.0,59.8133,59.9768,59.8133,59.9768,800.0
2018-06-27 09:50:00,66.04,66.13,66.03,66.08,812.0,59.995,60.0767,59.9859,60.0313,812.0
2018-06-27 09:55:00,66.09,66.09,66.09,66.09,100.0,60.0404,60.0404,60.0404,60.0404,100.0
2018-06-27 10:00:00,66.01,66.01,65.97,65.98,400.0,59.9677,59.9677,59.9314,59.9405,400.0
2018-06-27 10:05:00,65.95,66.09,65.93,66.07,4307.0,59.9132,60.0404,59.895,60.0222,4307.0
2018-06-27 10:10:00,66.07,66.13,66.03,66.09,4742.0,60.0222,60.0767,59.9859,60.0404,4742.0
2018-06-27 10:15:00,66.09,66.11,66.07,66.1,2500.0,60.0404,60.0586,60.0222,60.0495,2500.0
2018-06-27 10:20:00,66.08,66.08,66.01,66.04,2132.0,60.0313,60.0313,59.9677,59.995,2132.0
2018-06-27 10:25:00,66.03,66.06,66.02,66.03,1700.0,59.9859,60.0131,59.9768,59.9859,1700.0
2018-06-27 10:30:00,66.03,66.12,66.02,66.11,5109.0,59.9859,60.0676,59.9768,60.0586,5109.0
2018-06-27 10:35:00,66.11,66.16,66.1,66.16,4384.0,60.0586,60.104,60.0495,60.104,4384.0
2018-06-27 10:40:00,66.15,66.15,66.06,66.07,2300.0,60.0949,60.0949,60.0131,60.0222,2300.0
2018-06-27 10:45:00,66.05,66.1,66.04,66.08,900.0,60.004,60.0495,59.995,60.0313,900.0
2018-06-27 10:50:00,66.09,66.14,66.07,66.14,2415.0,60.0404,60.0858,60.0222,60.0858,2415.0
2018-06-27 10:55:00,66.13,66.15,66.1,66.12,5600.0,60.0767,60.0949,60.0495,60.0676,5600.0
2018-06-27 11:00:00,66.1,66.19,66.1,66.17,3900.0,60.0495,60.1312,60.0495,60.1131,3900.0
2018-06-27 11:05:00,66.15,66.17,66.08,66.14,6050.0,60.0949,60.1131,60.0313,60.0858,6050.0
2018-06-27 11:10:00,66.14,66.22,66.1,66.1,6550.0,60.0858,60.1585,60.0495,60.0495,6550.0
2018-06-27 11:15:00,66.13,66.19,66.12,66.19,3100.0,60.0767,60.1312,60.0676,60.1312,3100.0
2018-06-27 11:20:00,66.21,66.25,66.14,66.14,9500.0,60.1494,60.1857,60.0858,60.0858,9500.0
2018-06-27 11:25:00,66.13,66.13,65.98,65.98,3400.0,60.0767,60.0767,59.9405,59.9405,3400.0
2018-06-27 11:30:00,65.98,65.99,65.86,65.86,21718.0,59.9405,59.9495,59.8314,59.8314,21718.0
2018-06-27 11:35:00,65.88,65.9,65.83,65.87,6965.0,59.8496,59.8678,59.8042,59.8405,6965.0
2018-06-27 11:40:00,65.87,65.92,65.85,65.92,3435.0,59.8405,59.8859,59.8224,59.8859,3435.0
2018-06-27 11:45:00,65.96,65.99,65.94,65.97,2195.0,59.9223,59.9495,59.9041,59.9314,2195.0
2018-06-27 11:50:00,65.96,66.05,65.96,66.04,3250.0,59.9223,60.004,59.9223,59.995,3250.0
2018-06-27 11:55:00,66.02,66.06,66.02,66.03,2547.0,59.9768,60.0131,59.9768,59.9859,2547.0
2018-06-27 12:00:00,66.03,66.11,66.03,66.1,2142.0,59.9859,60.0586,59.9859,60.0495,2142.0
2018-06-27 12:05:00,66.11,66.11,66.09,66.11,1200.0,60.0586,60.0586,60.0404,60.0586,1200.0
2018-06-27 12:10:00,66.11,66.13,66.08,66.1,1500.0,60.0586,60.0767,60.0313,60.0495,1500.0
2018-06-27 12:15:00,66.1,66.17,66.08,66.16,2000.0,60.0495,60.1131,60.0313,60.104,2000.0
2018-06-27 12:20:00,66.15,66.15,66.12,66.12,800.0,60.0949,60.0949,60.0676,60.0676,800.0
2018-06-27 12:25:00,66.12,66.15,66.12,66.14,1400.0,60.0676,60.0949,60.0676,60.0858,1400.0
2018-06-27 12:30:00,66.13,66.14,66.07,66.07,3800.0,60.0767,60.0858,60.0222,60.0222,3800.0
2018-06-27 12:35:00,66.08,66.08,66.06,66.06,1217.0,60.0313,60.0313,60.0131,60.0131,1217.0
2018-06-27 12:40:00,66.05,66.05,65.99,65.99,2532.0,60.004,60.004,59.9495,59.9495,2532.0
2018-06-27 12:45:00,65.98,65.99,65.93,65.94,3500.0,59.9405,59.9495,59.895,59.9041,3500.0
2018-06-27 12:50:00,65.95,65.95,65.9,65.9,2800.0,59.9132,59.9132,59.8678,59.8678,2800.0
2018-06-27 12:55:00,65.92,65.95,65.86,65.87,3112.0,59.8859,59.9132,59.8314,59.8405,3112.0
2018-06-27 13:00:00,65.87,65.91,65.86,65.88,2692.0,59.8405,59.8769,59.8314,59.8496,2692.0
2018-06-27 13:05:00,65.89,65.89,65.79,65.79,4090.0,59.8587,59.8587,59.7678,59.7678,4090.0
2018-06-27 13:10:00,65.82,65.85,65.8,65.8,3344.0,59.7951,59.8224,59.7769,59.7769,3344.0
2018-06-27 13:15:00,65.79,65.79,65.55,65.6,12969.0,59.7678,59.7678,59.5498,59.5952,12969.0
2018-06-27 13:20:00,65.6,65.68,65.58,65.61,6774.0,59.5952,59.6679,59.5771,59.6043,6774.0
2018-06-27 13:25:00,65.58,65.6,65.51,65.55,5605.0,59.5771,59.5952,59.5135,59.5498,5605.0
2018-06-27 13:30:00,65.55,65.58,65.52,65.58,5074.0,59.5498,59.5771,59.5226,59.5771,5074.0
2018-06-27 13:35:00,65.58,65.58,65.45,65.46,3390.0,59.5771,59.5771,59.459,59.4681,3390.0
2018-06-27 13:40:00,65.47,65.51,65.46,65.48,3850.0,59.4771,59.5135,59.4681,59.4862,3850.0
2018-06-27 13:45:00,65.46,65.48,65.37,65.37,3960.0,59.4681,59.4862,59.3863,59.3863,3960.0
2018-06-27 13:50:00,65.37,65.37,65.33,65.35,6190.0,59.3863,59.3863,59.35,59.3681,6190.0
2018-06-27 13:55:00,65.34,65.38,65.34,65.36,4200.0,59.359,59.3954,59.359,59.3772,4200.0
2018-06-27 14:00:00,65.37,65.44,65.36,65.43,2658.0,59.3863,59.4499,59.3772,59.4408,2658.0
2018-06-27 14:05:00,65.45,65.45,65.33,65.33,1900.0,59.459,59.459,59.35,59.35,1900.0
2018-06-27 14:10:00,65.33,65.34,65.22,65.22,5985.0,59.35,59.359,59.25,59.25,5985.0
2018-06-27 14:15:00,65.22,65.24,65.17,65.17,9891.0,59.25,59.2682,59.2046,59.2046,9891.0
2018-06-27 14:20:00,65.17,65.18,65.11,65.11,7907.0,59.2046,59.2137,59.1501,59.1501,7907.0
2018-06-27 14:25:00,65.1,65.22,65.09,65.13,6428.0,59.141,59.25,59.1319,59.1683,6428.0
2018-06-27 14:30:00,65.12,65.21,65.09,65.14,3790.0,59.1592,59.2409,59.1319,59.1773,3790.0
2018-06-27 14:35:00,65.17,65.25,65.17,65.24,2300.0,59.2046,59.2773,59.2046,59.2682,2300.0
2018-06-27 14:40:00,65.26,65.27,65.24,65.25,2089.0,59.2864,59.2954,59.2682,59.2773,2089.0
2018-06-27 14:45:00,65.24,65.26,65.2,65.2,3421.0,59.2682,59.2864,59.2319,59.2319,3421.0
2018-06-27 14:50:00,65.2,65.2,65.1,65.1,6635.0,59.2319,59.2319,59.141,59.141,6635.0
2018-06-27 14:55:00,65.08,65.1,65.06,65.08,3271.0,59.1228,59.141,59.1047,59.1228,3271.0
2018-06-27 15:00:00,65.06,65.08,65.05,65.08,6696.0,59.1047,59.1228,59.0956,59.1228,6696.0
2018-06-27 15:05:00,65.09,65.13,65.06,65.08,24142.0,59.1319,59.1683,59.1047,59.1228,24142.0
2018-06-27 15:10:00,65.07,65.08,64.95,64.99,7103.0,59.1138,59.1228,59.0047,59.0411,7103.0
2018-06-27 15:15:00,64.98,65.03,64.94,65.03,5650.0,59.032,59.0774,58.9957,59.0774,5650.0
2018-06-27 15:20:00,65.05,65.07,65.03,65.06,4420.0,59.0956,59.1138,59.0774,59.1047,4420.0
2018-06-27 15:25:00,65.06,65.13,65.0,65.08,9680.0,59.1047,59.1683,59.0502,59.1228,9680.0
2018-06-27 15:30:00,65.07,65.08,65.01,65.01,15625.0,59.1138,59.1228,59.0592,59.0592,15625.0
2018-06-27 15:35:00,65.0,65.03,64.94,64.95,16838.0,59.0502,59.0774,58.9957,59.0047,16838.0
2018-06-27 15:40:00,64.95,65.03,64.94,64.99,17840.0,59.0047,59.0774,58.9957,59.0411,17840.0
2018-06-27 15:45:00,64.99,64.99,64.81,64.81,15664.0,59.0411,59.0411,58.8776,58.8776,15664.0
2018-06-27 15:50:00,64.81,64.89,64.78,64.84,27246.0,58.8776,58.9502,58.8503,58.9048,27246.0
2018-06-27 15:55:00,64.85,64.89,64.75,64.77,45915.0,58.9139,58.9502,58.823,58.8412,45915.0
2018-06-28 09:30:00,64.77,65.13,64.77,65.09,15674.0,58.8412,59.1683,58.8412,59.1319,15674.0
2018-06-28 09:35:00,65.12,65.13,65.0,65.0,3350.0,59.1592,59.1683,59.0502,59.0502,3350.0
2018-06-28 09:40:00,64.99,65.06,64.89,64.96,8023.0,59.0411,59.1047,58.9502,59.0138,8023.0
2018-06-28 09:45:00,64.92,64.92,64.76,64.8,5040.0,58.9775,58.9775,58.8321,58.8685,5040.0
2018-06-28 09:50:00,64.79,64.82,64.65,64.82,3535.0,58.8594,58.8866,58.7322,58.8866,3535.0
2018-06-28 09:55:00,64.79,64.79,64.72,64.78,3200.0,58.8594,58.8594,58.7958,58.8503,3200.0
2018-06-28 10:00:00,64.75,64.76,64.61,64.63,7565.0,58.823,58.8321,58.6959,58.714,7565.0
2018-06-28 10:05:00,64.61,64.74,64.58,64.72,4699.0,58.6959,58.814,58.6686,58.7958,4699.0
2018-06-28 10:10:00,64.73,64.73,64.57,64.62,4578.0,58.8049,58.8049,58.6595,58.7049,4578.0
2018-06-28 10:15:00,64.62,64.63,64.54,64.59,4590.0,58.7049,58.714,58.6323,58.6777,4590.0
2018-06-28 10:20:00,64.57,64.69,64.57,64.64,2955.0,58.6595,58.7685,58.6595,58.7231,2955.0
2018-06-28 10:25:00,64.65,64.73,64.64,64.67,4700.0,58.7322,58.8049,58.7231,58.7504,4700.0
2018-06-28 10:30:00,64.67,64.67,64.6,64.61,2900.0,58.7504,58.7504,58.6868,58.6959,2900.0
2018-06-28 10:35:00,64.61,64.67,64.6,64.67,3400.0,58.6959,58.7504,58.6868,58.7504,3400.0
2018-06-28 10:40:00,64.67,64.7,64.61,64.7,3392.0,58.7504,58.7776,58.6959,58.7776,3392.0
2018-06-28 10:45:00,64.68,64.7,64.68,64.69,1600.0,58.7595,58.7776,58.7595,58.7685,1600.0
2018-06-28 10:50:00,64.68,64.92,64.68,64.92,8309.0,58.7595,58.9775,58.7595,58.9775,8309.0
2018-06-28 10:55:00,64.9,65.01,64.86,64.99,5820.0,58.9593,59.0592,58.923,59.0411,5820.0
2018-06-28 11:00:00,64.99,65.01,64.84,64.85,7400.0,59.0411,59.0592,58.9048,58.9139,7400.0
2018-06-28 11:05:00,64.88,64.89,64.78,64.89,4300.0,58.9411,58.9502,58.8503,58.9502,4300.0
2018-06-28 11:10:00,64.89,64.89,64.79,64.81,2700.0,58.9502,58.9502,58.8594,58.8776,2700.0
2018-06-28 11:15:00,64.84,64.92,64.82,64.92,3125.0,58.9048,58.9775,58.8866,58.9775,3125.0
2018-06-28 11:20:00,64.9,64.97,64.85,64.93,4061.0,58.9593,59.0229,58.9139,58.9866,4061.0
2018-06-28 11:25:00,64.93,65.1,64.93,65.04,4084.0,58.9866,59.141,58.9866,59.0865,4084.0
2018-06-28 11:30:00,65.04,65.09,65.01,65.09,9645.0,59.0865,59.1319,59.0592,59.1319,9645.0
2018-06-28 11:35:00,65.09,65.09,65.02,65.03,6172.0,59.1319,59.1319,59.0683,59.0774,6172.0
2018-06-28 11:40:00,65.01,65.03,64.94,64.98,4804.0,59.0592,59.0774,58.9957,59.032,4804.0
2018-06-28 11:45:00,64.99,64.99,64.9,64.9,3473.0,59.0411,59.0411,58.9593,58.9593,3473.0
2018-06-28 11:50:00,64.9,64.96,64.9,64.91,3500.0,58.9593,59.0138,58.9593,58.9684,3500.0
2018-06-28 11:55:00,64.89,64.96,64.88,64.95,5300.0,58.9502,59.0138,58.9411,59.0047,5300.0
2018-06-28 12:00:00,64.98,65.0,64.95,64.97,2700.0,59.032,59.0502,59.0047,59.0229,2700.0
2018-06-28 12:05:00,64.99,65.0,64.94,64.94,6222.0,59.0411,59.0502,58.9957,58.9957,6222.0
2018-06-28 12:10:00,64.93,64.94,64.92,64.94,2103.0,58.9866,58.9957,58.9775,58.9957,2103.0
2018-06-28 12:15:00,64.93,64.96,64.92,64.93,1912.0,58.9866,59.0138,58.9775,58.9866,1912.0
2018-06-28 12:20:00,64.92,64.92,64.86,64.89,5249.0,58.9775,58.9775,58.923,58.9502,5249.0
2018-06-28 12:25:00,64.87,64.91,64.85,64.91,3019.0,58.9321,58.9684,58.9139,58.9684,3019.0
2018-06-28 12:30:00,64.9,64.94,64.9,64.93,2898.0,58.9593,58.9957,58.9593,58.9866,2898.0
2018-06-28 12:35:00,64.94,64.94,64.89,64.9,2376.0,58.9957,58.9957,58.9502,58.9593,2376.0
2018-06-28 12:40:00,64.89,64.93,64.88,64.92,2105.0,58.9502,58.9866,58.9411,58.9775,2105.0
2018-06-28 12:45:00,64.91,64.92,64.87,64.9,7267.0,58.9684,58.9775,58.9321,58.9593,7267.0
2018-06-28 12:50:00,64.9,64.94,64.9,64.93,4303.0,58.9593,58.9957,58.9593,58.9866,4303.0
2018-06-28 12:55:00,64.92,65.01,64.92,64.99,3045.0,58.9775,59.0592,58.9775,59.0411,3045.0
2018-06-28 13:00:00,65.0,65.01,65.0,65.01,1000.0,59.0502,59.0592,59.0502,59.0592,1000.0
2018-06-28 13:05:00,65.02,65.02,64.96,64.98,4027.0,59.0683,59.0683,59.0138,59.032,4027.0
2018-06-28 13:10:00,64.97,65.01,64.96,64.99,3672.0,59.0229,59.0592,59.0138,59.0411,3672.0
2018-06-28 13:15:00,65.0,65.04,65.0,65.0,1502.0,59.0502,59.0865,59.0502,59.0502,1502.0
2018-06-28 13:20:00,65.01,65.06,65.0,65.04,6340.0,59.0592,59.1047,59.0502,59.0865,6340.0
2018-06-28 13:25:00,65.03,65.04,65.01,65.03,3100.0,59.0774,59.0865,59.0592,59.0774,3100.0
2018-06-28 13:30:00,65.04,65.06,65.02,65.06,5500.0,59.0865,59.1047,59.0683,59.1047,5500.0
2018-06-28 13:35:00,65.06,65.09,65.05,65.06,5165.0,59.1047,59.1319,59.0956,59.1047,5165.0
2018-06-28 13:40:00,65.07,65.08,65.04,65.05,2400.0,59.1138,59.1228,59.0865,59.0956,2400.0
2018-06-28 13:45:00,65.03,65.03,64.99,65.02,3743.0,59.0774,59.0774,59.0411,59.0683,3743.0
2018-06-28 13:50:00,65.02,65.05,65.01,65.04,3004.0,59.0683,59.0956,59.0592,59.0865,3004.0
2018-06-28 13:55:00,65.06,65.06,65.03,65.03,3693.0,59.1047,59.1047,59.0774,59.0774,3693.0
2018-06-28 14:00:00,65.03,65.11,65.03,65.1,3178.0,59.0774,59.1501,59.0774,59.141,3178.0
2018-06-28 14:05:00,65.11,65.17,65.1,65.16,4230.0,59.1501,59.2046,59.141,59.1955,4230.0
2018-06-28 14:10:00,65.15,65.15,65.08,65.08,2805.0,59.1864,59.1864,59.1228,59.1228,2805.0
2018-06-28 14:15:00,65.09,65.15,65.09,65.13,4871.0,59.1319,59.1864,59.1319,59.1683,4871.0
2018-06-28 14:20:00,65.14,65.23,65.14,65.22,4498.0,59.1773,59.2591,59.1773,59.25,4498.0
2018-06-28 14:25:00,65.22,65.23,65.2,65.23,3096.0,59.25,59.2591,59.2319,59.2591,3096.0
2018-06-28 14:30:00,65.23,65.23,65.19,65.22,4834.0,59.2591,59.2591,59.2228,59.25,4834.0
2018-06-28 14:35:00,65.22,65.23,65.19,65.2,5300.0,59.25,59.2591,59.2228,59.2319,5300.0
2018-06-28 14:40:00,65.19,65.2,65.16,65.18,4979.0,59.2228,59.2319,59.1955,59.2137,4979.0
2018-06-28 14:45:00,65.17,65.24,65.16,65.21,5183.0,59.2046,59.2682,59.1955,59.2409,5183.0
2018-06-28 14:50:00,65.2,65.28,65.2,65.27,3273.0,59.2319,59.3045,59.2319,59.2954,3273.0
2018-06-28 14:55:00,65.27,65.3,65.25,65.3,4743.0,59.2954,59.3227,59.2773,59.3227,4743.0
2018-06-28 15:00:00,65.31,65.34,65.3,65.3,5125.0,59.3318,59.359,59.3227,59.3227,5125.0
2018-06-28 15:05:00,65.29,65.32,65.25,65.29,7950.0,59.3136,59.3409,59.2773,59.3136,7950.0
2018-06-28 15:10:00,65.3,65.35,65.29,65.35,5138.0,59.3227,59.3681,59.3136,59.3681,5138.0
2018-06-28 15:15:00,65.36,65.38,65.35,65.38,3255.0,59.3772,59.3954,59.3681,59.3954,3255.0
2018-06-28 15:20:00,65.38,65.38,65.33,65.33,7392.0,59.3954,59.3954,59.35,59.35,7392.0
2018-06-28 15:25:00,65.33,65.36,65.24,65.24,7940.0,59.35,59.3772,59.2682,59.2682,7940.0
2018-06-28 15:30:00,65.24,65.24,65.19,65.19,17462.0,59.2682,59.2682,59.2228,59.2228,17462.0
2018-06-28 15:35:00,65.19,65.24,65.16,65.16,11872.0,59.2228,59.2682,59.1955,59.1955,11872.0
2018-06-28 15:40:00,65.17,65.22,65.16,65.2,13022.0,59.2046,59.25,59.1955,59.2319,13022.0
2018-06-28 15:45:00,65.2,65.22,65.1,65.15,21243.0,59.2319,59.25,59.141,59.1864,21243.0
2018-06-28 15:50:00,65.15,65.15,65.1,65.13,20951.0,59.1864,59.1864,59.141,59.1683,20951.0
2018-06-28 15:55:00,65.14,65.17,65.11,65.13,39247.0,59.1773,59.2046,59.1501,59.1683,39247.0
2018-06-29 09:30:00,65.43,65.44,65.27,65.36,9338.0,59.4408,59.4499,59.2954,59.3772,9338.0
2018-06-29 09:35:00,65.33,65.4,65.29,65.32,5119.0,59.35,59.4135,59.3136,59.3409,5119.0
2018-06-29 09:40:00,65.34,65.34,65.14,65.17,9900.0,59.359,59.359,59.1773,59.2046,9900.0
2018-06-29 09:45:00,65.14,65.16,64.95,64.96,12856.0,59.1773,59.1955,59.0047,59.0138,12856.0
2018-06-29 09:50:00,64.96,65.23,64.92,65.21,16248.0,59.0138,59.2591,58.9775,59.2409,16248.0
2018-06-29 09:55:00,65.2,65.27,65.19,65.2,2698.0,59.2319,59.2954,59.2228,59.2319,2698.0
2018-06-29 10:00:00,65.19,65.4,65.13,65.39,5073.0,59.2228,59.4135,59.1683,59.4045,5073.0
2018-06-29 10:05:00,65.42,65.44,65.32,65.32,9372.0,59.4317,59.4499,59.3409,59.3409,9372.0
2018-06-29 10:10:00,65.34,65.35,65.18,65.18,6878.0,59.359,59.3681,59.2137,59.2137,6878.0
2018-06-29 10:15:00,65.19,65.24,65.16,65.23,7492.0,59.2228,59.2682,59.1955,59.2591,7492.0
2018-06-29 10:20:00,65.25,65.33,65.25,65.33,2400.0,59.2773,59.35,59.2773,59.35,2400.0
2018-06-29 10:25:00,65.34,65.36,65.26,65.27,3932.0,59.359,59.3772,59.2864,59.2954,3932.0
2018-06-29 10:30:00,65.25,65.29,65.17,65.17,6453.0,59.2773,59.3136,59.2046,59.2046,6453.0
2018-06-29 10:35:00,65.18,65.27,65.17,65.27,7358.0,59.2137,59.2954,59.2046,59.2954,7358.0
2018-06-29 10:40:00,65.28,65.44,65.28,65.42,17889.0,59.3045,59.4499,59.3045,59.4317,17889.0
2018-06-29 10:45:00,65.42,65.47,65.32,65.47,6900.0,59.4317,59.4771,59.3409,59.4771,6900.0
2018-06-29 10:50:00,65.45,65.45,65.33,65.33,11048.0,59.459,59.459,59.35,59.35,11048.0
2018-06-29 10:55:00,65.34,65.4,65.34,65.4,5577.0,59.359,59.4135,59.359,59.4135,5577.0
2018-06-29 11:00:00,65.39,65.47,65.39,65.45,13746.0,59.4045,59.4771,59.4045,59.459,13746.0
2018-06-29 11:05:00,65.45,65.52,65.43,65.52,40904.0,59.459,59.5226,59.4408,59.5226,40904.0
2018-06-29 11:10:00,65.51,65.54,65.45,65.46,14031.0,59.5135,59.5407,59.459,59.4681,14031.0
2018-06-29 11:15:00,65.47,65.49,65.43,65.48,6807.0,59.4771,59.4953,59.4408,59.4862,6807.0
2018-06-29 11:20:00,65.49,65.62,65.49,65.59,144239.0,59.4953,59.6134,59.4953,59.5862,144239.0
2018-06-29 11:25:00,65.57,65.72,65.56,65.72,11402.0,59.568,59.7043,59.5589,59.7043,11402.0
2018-06-29 11:30:00,65.7,65.71,65.63,65.65,7605.0,59.6861,59.6952,59.6225,59.6407,7605.0
2018-06-29 11:35:00,65.65,65.68,65.6,65.67,5100.0,59.6407,59.6679,59.5952,59.6588,5100.0
2018-06-29 11:40:00,65.69,65.76,65.68,65.76,3292.0,59.677,59.7406,59.6679,59.7406,3292.0
2018-06-29 11:45:00,65.75,65.79,65.74,65.79,3929.0,59.7315,59.7678,59.7224,59.7678,3929.0
2018-06-29 11:50:00,65.79,65.79,65.7,65.7,9159.0,59.7678,59.7678,59.6861,59.6861,9159.0
2018-06-29 11:55:00,65.68,65.69,65.57,65.57,4906.0,59.6679,59.677,59.568,59.568,4906.0
2018-06-29 12:00:00,65.57,65.6,65.57,65.6,5129.0,59.568,59.5952,59.568,59.5952,5129.0
2018-06-29 12:05:00,65.61,65.76,65.61,65.76,10726.0,59.6043,59.7406,59.6043,59.7406,10726.0
2018-06-29 12:10:00,65.75,65.75,65.67,65.69,8535.0,59.7315,59.7315,59.6588,59.677,8535.0
2018-06-29 12:15:00,65.71,65.71,65.61,65.63,7008.0,59.6952,59.6952,59.6043,59.6225,7008.0
2018-06-29 12:20:00,65.62,65.64,65.61,65.63,4846.0,59.6134,59.6316,59.6043,59.6225,4846.0
2018-06-29 12:25:00,65.63,65.63,65.58,65.6,5032.0,59.6225,59.6225,59.5771,59.5952,5032.0
2018-06-29 12:30:00,65.6,65.6,65.58,65.58,2809.0,59.5952,59.5952,59.5771,59.5771,2809.0
2018-06-29 12:35:00,65.6,65.62,65.59,65.6,3138.0,59.5952,59.6134,59.5862,59.5952,3138.0
2018-06-29 12:40:00,65.6,65.6,65.58,65.59,5110.0,59.5952,59.5952,59.5771,59.5862,5110.0
2018-06-29 12:45:00,65.59,65.59,65.55,65.55,3100.0,59.5862,59.5862,59.5498,59.5498,3100.0
2018-06-29 12:50:00,65.54,65.61,65.54,65.57,5950.0,59.5407,59.6043,59.5407,59.568,5950.0
2018-06-29 12:55:00,65.57,65.6,65.55,65.6,2556.0,59.568,59.5952,59.5498,59.5952,2556.0
2018-06-29 13:00:00,65.61,65.67,65.61,65.67,3837.0,59.6043,59.6588,59.6043,59.6588,3837.0
2018-06-29 13:05:00,65.68,65.73,65.68,65.7,4436.0,59.6679,59.7133,59.6679,59.6861,4436.0
2018-06-29 13:10:00,65.72,65.76,65.72,65.73,1900.0,59.7043,59.7406,59.7043,59.7133,1900.0
2018-06-29 13:15:00,65.73,65.76,65.72,65.74,3096.0,59.7133,59.7406,59.7043,59.7224,3096.0
2018-06-29 13:20:00,65.72,65.72,65.69,65.71,4210.0,59.7043,59.7043,59.677,59.6952,4210.0
2018-06-29 13:25:00,65.71,65.71,65.63,65.65,3395.0,59.6952,59.6952,59.6225,59.6407,3395.0
2018-06-29 13:30:00,65.64,65.64,65.61,65.63,5345.0,59.6316,59.6316,59.6043,59.6225,5345.0
2018-06-29 13:35:00,65.64,65.65,65.6,65.62,5652.0,59.6316,59.6407,59.5952,59.6134,5652.0
2018-06-29 13:40:00,65.62,65.69,65.62,65.69,5208.0,59.6134,59.677,59.6134,59.677,5208.0
2018-06-29 13:45:00,65.69,65.7,65.68,65.69,3200.0,59.677,59.6861,59.6679,59.677,3200.0
2018-06-29 13:50:00,65.7,65.7,65.66,65.66,3649.0,59.6861,59.6861,59.6497,59.6497,3649.0
2018-06-29 13:55:00,65.66,65.66,65.61,65.64,5687.0,59.6497,59.6497,59.6043,59.6316,5687.0
2018-06-29 14:00:00,65.63,65.65,65.58,65.61,12302.0,59.6225,59.6407,59.5771,59.6043,12302.0
2018-06-29 14:05:00,65.6,65.62,65.58,65.6,5063.0,59.5952,59.6134,59.5771,59.5952,5063.0
2018-06-29 14:10:00,65.6,65.61,65.58,65.61,3882.0,59.5952,59.6043,59.5771,59.6043,3882.0
2018-06-29 14:15:00,65.59,65.61,65.59,65.59,4540.0,59.5862,59.6043,59.5862,59.5862,4540.0
2018-06-29 14:20:00,65.57,65.61,65.55,65.61,3746.0,59.568,59.6043,59.5498,59.6043,3746.0
2018-06-29 14:25:00,65.61,65.61,65.58,65.58,4010.0,59.6043,59.6043,59.5771,59.5771,4010.0
2018-06-29 14:30:00,65.58,65.58,65.54,65.58,5639.0,59.5771,59.5771,59.5407,59.5771,5639.0
2018-06-29 14:35:00,65.58,65.58,65.5,65.51,6538.0,59.5771,59.5771,59.5044,59.5135,6538.0
2018-06-29 14:40:00,65.49,65.53,65.46,65.5,5536.0,59.4953,59.5316,59.4681,59.5044,5536.0
2018-06-29 14:45:00,65.5,65.53,65.48,65.48,6061.0,59.5044,59.5316,59.4862,59.4862,6061.0
2018-06-29 14:50:00,65.48,65.51,65.45,65.5,11335.0,59.4862,59.5135,59.459,59.5044,11335.0
2018-06-29 14:55:00,65.5,65.55,65.5,65.54,6558.0,59.5044,59.5498,59.5044,59.5407,6558.0
2018-06-29 15:00:00,65.54,65.59,65.53,65.56,9338.0,59.5407,59.5862,59.5316,59.5589,9338.0
2018-06-29 15:05:00,65.56,65.56,65.52,65.53,9022.0,59.5589,59.5589,59.5226,59.5316,9022.0
2018-06-29 15:10:00,65.53,65.53,65.41,65.42,13639.0,59.5316,59.5316,59.4226,59.4317,13639.0
2018-06-29 15:15:00,65.4,65.41,65.36,65.38,19123.0,59.4135,59.4226,59.3772,59.3954,19123.0
2018-06-29 15:20:00,65.38,65.39,65.37,65.37,29920.0,59.3954,59.4045,59.3863,59.3863,29920.0
2018-06-29 15:25:00,65.38,65.44,65.36,65.38,15929.0,59.3954,59.4499,59.3772,59.3954,15929.0
2018-06-29 15:30:00,65.38,65.43,65.33,65.41,21253.0,59.3954,59.4408,59.35,59.4226,21253.0
2018-06-29 15:35:00,65.4,65.4,65.33,65.35,20605.0,59.4135,59.4135,59.35,59.3681,20605.0
2018-06-29 15:40:00,65.34,65.37,65.3,65.36,25680.0,59.359,59.3863,59.3227,59.3772,25680.0
2018-06-29 15:45:00,65.34,65.46,65.32,65.37,82450.0,59.359,59.4681,59.3409,59.3863,82450.0
2018-06-29 15:50:00,65.36,65.39,65.34,65.37,133664.0,59.3772,59.4045,59.359,59.3863,133664.0
2018-06-29 15:55:00,65.37,65.38,65.19,65.27,383276.0,59.3863,59.3954,59.2228,59.2954,383276.0
2018-07-02 09:30:00,65.03,65.26,64.99,65.26,5774.0,59.0774,59.2864,59.0411,59.2864,5774.0
2018-07-02 09:35:00,65.22,65.49,65.22,65.49,3751.0,59.25,59.4953,59.25,59.4953,3751.0
2018-07-02 09:40:00,65.5,65.5,65.2,65.24,4933.0,59.5044,59.5044,59.2319,59.2682,4933.0
2018-07-02 09:45:00,65.13,65.28,65.13,65.23,3633.0,59.1683,59.3045,59.1683,59.2591,3633.0
2018-07-02 09:50:00,65.22,65.37,65.19,65.3,4375.0,59.25,59.3863,59.2228,59.3227,4375.0
2018-07-02 09:55:00,65.2,65.44,65.2,65.44,3482.0,59.2319,59.4499,59.2319,59.4499,3482.0
2018-07-02 10:00:00,65.43,65.48,65.36,65.48,7301.0,59.4408,59.4862,59.3772,59.4862,7301.0
2018-07-02 10:05:00,65.47,65.47,65.38,65.44,3363.0,59.4771,59.4771,59.3954,59.4499,3363.0
2018-07-02 10:10:00,65.46,65.46,65.31,65.31,6800.0,59.4681,59.4681,59.3318,59.3318,6800.0
2018-07-02 10:15:00,65.34,65.37,65.27,65.29,6676.0,59.359,59.3863,59.2954,59.3136,6676.0
2018-07-02 10:20:00,65.3,65.41,65.28,65.4,4827.0,59.3227,59.4226,59.3045,59.4135,4827.0
2018-07-02 10:25:00,65.43,65.55,65.41,65.55,9820.0,59.4408,59.5498,59.4226,59.5498,9820.0
2018-07-02 10:30:00,65.55,65.55,65.38,65.44,7912.0,59.5498,59.5498,59.3954,59.4499,7912.0
2018-07-02 10:35:00,65.46,65.48,65.44,65.48,4123.0,59.4681,59.4862,59.4499,59.4862,4123.0
2018-07-02 10:40:00,65.49,65.55,65.45,65.55,4410.0,59.4953,59.5498,59.459,59.5498,4410.0
2018-07-02 10:45:00,65.55,65.55,65.52,65.54,2992.0,59.5498,59.5498,59.5226,59.5407,2992.0
2018-07-02 10:50:00,65.55,65.62,65.55,65.6,4900.0,59.5498,59.6134,59.5498,59.5952,4900.0
2018-07-02 10:55:00,65.59,65.61,65.55,65.59,2664.0,59.5862,59.6043,59.5498,59.5862,2664.0
2018-07-02 11:00:00,65.61,65.68,65.61,65.67,3142.0,59.6043,59.6679,59.6043,59.6588,3142.0
2018-07-02 11:05:00,65.61,65.61,65.49,65.5,3198.0,59.6043,59.6043,59.4953,59.5044,3198.0
2018-07-02 11:10:00,65.5,65.5,65.42,65.42,1595.0,59.5044,59.5044,59.4317,59.4317,1595.0
2018-07-02 11:15:00,65.41,65.44,65.37,65.37,2872.0,59.4226,59.4499,59.3863,59.3863,2872.0
2018-07-02 11:20:00,65.34,65.37,65.29,65.33,5651.0,59.359,59.3863,59.3136,59.35,5651.0
2018-07-02 11:25:00,65.35,65.35,65.3,65.31,4947.0,59.3681,59.3681,59.3227,59.3318,4947.0
2018-07-02 11:30:00,65.3,65.3,65.26,65.27,2347.0,59.3227,59.3227,59.2864,59.2954,2347.0
2018-07-02 11:35:00,65.28,65.28,65.21,65.23,2824.0,59.3045,59.3045,59.2409,59.2591,2824.0
2018-07-02 11:40:00,65.25,65.25,65.22,65.22,3536.0,59.2773,59.2773,59.25,59.25,3536.0
2018-07-02 11:45:00,65.22,65.22,65.18,65.22,5216.0,59.25,59.25,59.2137,59.25,5216.0
2018-07-02 11:50:00,65.22,65.29,65.21,65.28,25260.0,59.25,59.3136,59.2409,59.3045,25260.0
2018-07-02 11:55:00,65.3,65.36,65.24,65.24,11034.0,59.3227,59.3772,59.2682,59.2682,11034.0
2018-07-02 12:00:00,65.24,65.24,65.16,65.21,7450.0,59.2682,59.2682,59.1955,59.2409,7450.0
2018-07-02 12:05:00,65.22,65.22,65.12,65.19,9291.0,59.25,59.25,59.1592,59.2228,9291.0
2018-07-02 12:10:00,65.2,65.23,65.17,65.23,4797.0,59.2319,59.2591,59.2046,59.2591,4797.0
2018-07-02 12:15:00,65.25,65.25,65.19,65.2,3664.0,59.2773,59.2773,59.2228,59.2319,3664.0
2018-07-02 12:20:00,65.2,65.21,65.16,65.16,2274.0,59.2319,59.2409,59.1955,59.1955,2274.0
2018-07-02 12:25:00,65.16,65.16,65.1,65.11,4600.0,59.1955,59.1955,59.141,59.1501,4600.0
2018-07-02 12:30:00,65.1,65.12,65.08,65.12,4000.0,59.141,59.1592,59.1228,59.1592,4000.0
2018-07-02 12:35:00,65.12,65.15,65.11,65.14,7697.0,59.1592,59.1864,59.1501,59.1773,7697.0
2018-07-02 12:40:00,65.13,65.14,65.11,65.12,5622.0,59.1683,59.1773,59.1501,59.1592,5622.0
2018-07-02 12:45:00,65.12,65.17,65.12,65.14,11734.0,59.1592,59.2046,59.1592,59.1773,11734.0
2018-07-02 12:50:00,65.15,65.17,65.12,65.15,21625.0,59.1864,59.2046,59.1592,59.1864,21625.0
2018-07-02 12:55:00,65.16,65.19,65.14,65.14,8900.0,59.1955,59.2228,59.1773,59.1773,8900.0
2018-07-02 13:00:00,65.14,65.21,65.13,65.15,14862.0,59.1773,59.2409,59.1683,59.1864,14862.0
2018-07-02 13:05:00,65.15,65.15,65.06,65.14,50744.0,59.1864,59.1864,59.1047,59.1773,50744.0
2018-07-02 13:10:00,65.14,65.15,65.1,65.13,12869.0,59.1773,59.1864,59.141,59.1683,12869.0
2018-07-02 13:15:00,65.1,65.13,65.09,65.13,7331.0,59.141,59.1683,59.1319,59.1683,7331.0
2018-07-02 13:20:00,65.14,65.16,65.13,65.16,7537.0,59.1773,59.1955,59.1683,59.1955,7537.0
2018-07-02 13:25:00,65.19,65.28,65.19,65.21,4981.0,59.2228,59.3045,59.2228,59.2409,4981.0
2018-07-02 13:30:00,65.21,65.26,65.21,65.21,2700.0,59.2409,59.2864,59.2409,59.2409,2700.0
2018-07-02 13:35:00,65.22,65.32,65.22,65.32,3978.0,59.25,59.3409,59.25,59.3409,3978.0
2018-07-02 13:40:00,65.33,65.36,65.32,65.34,7959.0,59.35,59.3772,59.3409,59.359,7959.0
2018-07-02 13:45:00,65.35,65.4,65.33,65.39,4022.0,59.3681,59.4135,59.35,59.4045,4022.0
2018-07-02 13:50:00,65.38,65.44,65.37,65.41,5400.0,59.3954,59.4499,59.3863,59.4226,5400.0
2018-07-02 13:55:00,65.41,65.45,65.37,65.37,4130.0,59.4226,59.459,59.3863,59.3863,4130.0
2018-07-02 14:00:00,65.37,65.38,65.33,65.33,9498.0,59.3863,59.3954,59.35,59.35,9498.0
2018-07-02 14:05:00,65.34,65.4,65.33,65.35,9916.0,59.359,59.4135,59.35,59.3681,9916.0
2018-07-02 14:10:00,65.36,65.38,65.31,65.33,10439.0,59.3772,59.3954,59.3318,59.35,10439.0
2018-07-02 14:15:00,65.34,65.42,65.32,65.41,13390.0,59.359,59.4317,59.3409,59.4226,13390.0
2018-07-02 14:20:00,65.41,65.42,65.34,65.34,11296.0,59.4226,59.4317,59.359,59.359,11296.0
2018-07-02 14:25:00,65.34,65.35,65.3,65.33,6453.0,59.359,59.3681,59.3227,59.35,6453.0
2018-07-02 14:30:00,65.34,65.39,65.28,65.28,7724.0,59.359,59.4045,59.3045,59.3045,7724.0
2018-07-02 14:35:00,65.27,65.28,65.21,65.23,8288.0,59.2954,59.3045,59.2409,59.2591,8288.0
2018-07-02 14:40:00,65.22,65.25,65.19,65.25,5434.0,59.25,59.2773,59.2228,59.2773,5434.0
2018-07-02 14:45:00,65.26,65.26,65.23,65.26,2644.0,59.2864,59.2864,59.2591,59.2864,2644.0
2018-07-02 14:50:00,65.25,65.28,65.24,65.25,3973.0,59.2773,59.3045,59.2682,59.2773,3973.0
2018-07-02 14:55:00,65.25,65.25,65.23,65.24,3088.0,59.2773,59.2773,59.2591,59.2682,3088.0
2018-07-02 15:00:00,65.24,65.26,65.19,65.21,8759.0,59.2682,59.2864,59.2228,59.2409,8759.0
2018-07-02 15:05:00,65.19,65.22,65.19,65.21,3510.0,59.2228,59.25,59.2228,59.2409,3510.0
2018-07-02 15:10:00,65.21,65.3,65.21,65.26,11796.0,59.2409,59.3227,59.2409,59.2864,11796.0
2018-07-02 15:15:00,65.27,65.3,65.26,65.28,4600.0,59.2954,59.3227,59.2864,59.3045,4600.0
2018-07-02 15:20:00,65.3,65.33,65.28,65.33,9492.0,59.3227,59.35,59.3045,59.35,9492.0
2018-07-02 15:25:00,65.33,65.37,65.31,65.35,11140.0,59.35,59.3863,59.3318,59.3681,11140.0
2018-07-02 15:30:00,65.34,65.36,65.2,65.27,29140.0,59.359,59.3772,59.2319,59.2954,29140.0
2018-07-02 15:35:00,65.27,65.28,65.23,65.24,43804.0,59.2954,59.3045,59.2591,59.2682,43804.0
2018-07-02 15:40:00,65.23,65.24,65.13,65.18,33760.0,59.2591,59.2682,59.1683,59.2137,33760.0
2018-07-02 15:45:00,65.18,65.23,65.18,65.23,34791.0,59.2137,59.2591,59.2137,59.2591,34791.0
2018-07-02 15:50:00,65.23,65.26,65.18,65.18,45065.0,59.2591,59.2864,59.2137,59.2137,45065.0
2018-07-02 15:55:00,65.18,65.27,65.18,65.25,93017.0,59.2137,59.2954,59.2137,59.2773,93017.0
2018-07-03 09:30:00,65.7,65.84,65.67,65.83,21709.0,59.6861,59.8133,59.6588,59.8042,21709.0
2018-07-03 09:35:00,65.88,66.06,65.88,66.06,4300.0,59.8496,60.0131,59.8496,60.0131,4300.0
2018-07-03 09:40:00,66.09,66.16,66.05,66.15,10351.0,60.0404,60.104,60.004,60.0949,10351.0
2018-07-03 09:45:00,66.14,66.36,66.13,66.27,7246.0,60.0858,60.2857,60.0767,60.2039,7246.0
2018-07-03 09:50:00,66.27,66.27,66.18,66.23,4807.0,60.2039,60.2039,60.1221,60.1676,4807.0
2018-07-03 09:55:00,66.23,66.23,66.09,66.15,7932.0,60.1676,60.1676,60.0404,60.0949,7932.0
2018-07-03 10:00:00,66.14,66.22,66.08,66.15,3944.0,60.0858,60.1585,60.0313,60.0949,3944.0
2018-07-03 10:05:00,66.15,66.18,66.12,66.17,9763.0,60.0949,60.1221,60.0676,60.1131,9763.0
2018-07-03 10:10:00,66.18,66.18,65.99,66.03,5300.0,60.1221,60.1221,59.9495,59.9859,5300.0
2018-07-03 10:15:00,66.03,66.04,65.92,66.0,4536.0,59.9859,59.995,59.8859,59.9586,4536.0
2018-07-03 10:20:00,65.98,66.05,65.94,66.05,3116.0,59.9405,60.004,59.9041,60.004,3116.0
2018-07-03 10:25:00,66.05,66.06,65.99,66.02,6186.0,60.004,60.0131,59.9495,59.9768,6186.0
2018-07-03 10:30:00,66.0,66.02,65.96,65.99,2701.0,59.9586,59.9768,59.9223,59.9495,2701.0
2018-07-03 10:35:00,65.98,65.98,65.87,65.9,3539.0,59.9405,59.9405,59.8405,59.8678,3539.0
2018-07-03 10:40:00,65.91,65.98,65.89,65.95,4736.0,59.8769,59.9405,59.8587,59.9132,4736.0
2018-07-03 10:45:00,65.96,66.02,65.92,66.02,7200.0,59.9223,59.9768,59.8859,59.9768,7200.0
2018-07-03 10:50:00,66.0,66.08,65.99,66.01,10792.0,59.9586,60.0313,59.9495,59.9677,10792.0
2018-07-03 10:55:00,66.0,66.0,65.95,65.99,7660.0,59.9586,59.9586,59.9132,59.9495,7660.0
2018-07-03 11:00:00,65.99,65.99,65.85,65.86,5515.0,59.9495,59.9495,59.8224,59.8314,5515.0
2018-07-03 11:05:00,65.85,65.89,65.85,65.88,2205.0,59.8224,59.8587,59.8224,59.8496,2205.0
2018-07-03 11:10:00,65.88,65.93,65.87,65.93,5707.0,59.8496,59.895,59.8405,59.895,5707.0
2018-07-03 11:15:00,65.91,65.92,65.88,65.88,3915.0,59.8769,59.8859,59.8496,59.8496,3915.0
2018-07-03 11:20:00,65.88,65.89,65.73,65.76,7087.0,59.8496,59.8587,59.7133,59.7406,7087.0
2018-07-03 11:25:00,65.74,65.81,65.74,65.8,3330.0,59.7224,59.786,59.7224,59.7769,3330.0
2018-07-03 11:30:00,65.8,65.92,65.8,65.92,9233.0,59.7769,59.8859,59.7769,59.8859,9233.0
2018-07-03 11:35:00,65.94,65.99,65.93,65.99,5358.0,59.9041,59.9495,59.895,59.9495,5358.0
2018-07-03 11:40:00,65.99,66.02,65.97,66.01,4549.0,59.9495,59.9768,59.9314,59.9677,4549.0
2018-07-03 11:45:00,66.03,66.08,66.0,66.08,3100.0,59.9859,60.0313,59.9586,60.0313,3100.0
2018-07-03 11:50:00,66.08,66.08,65.98,66.0,7788.0,60.0313,60.0313,59.9405,59.9586,7788.0
2018-07-03 11:55:00,66.02,66.02,65.94,65.94,5860.0,59.9768,59.9768,59.9041,59.9041,5860.0
2018-07-03 12:00:00,65.94,65.94,65.84,65.84,4509.0,59.9041,59.9041,59.8133,59.8133,4509.0
2018-07-03 12:05:00,65.83,65.84,65.8,65.8,3985.0,59.8042,59.8133,59.7769,59.7769,3985.0
2018-07-03 12:10:00,65.81,65.83,65.74,65.74,7047.0,59.786,59.8042,59.7224,59.7224,7047.0
2018-07-03 12:15:00,65.76,65.81,65.74,65.81,3935.0,59.7406,59.786,59.7224,59.786,3935.0
2018-07-03 12:20:00,65.81,65.88,65.8,65.85,7789.0,59.786,59.8496,59.7769,59.8224,7789.0
2018-07-03 12:25:00,65.85,65.85,65.74,65.74,3436.0,59.8224,59.8224,59.7224,59.7224,3436.0
2018-07-03 12:30:00,65.74,65.75,65.7,65.74,6103.0,59.7224,59.7315,59.6861,59.7224,6103.0
2018-07-03 12:35:00,65.74,65.76,65.69,65.69,7706.0,59.7224,59.7406,59.677,59.677,7706.0
2018-07-03 12:40:00,65.69,65.69,65.61,65.66,7058.0,59.677,59.677,59.6043,59.6497,7058.0
2018-07-03 12:45:00,65.65,65.66,65.56,65.57,13977.0,59.6407,59.6497,59.5589,59.568,13977.0
2018-07-03 12:50:00,65.57,65.57,65.46,65.47,11763.0,59.568,59.568,59.4681,59.4771,11763.0
2018-07-03 12:55:00,65.47,65.56,65.44,65.56,33707.0,59.4771,59.5589,59.4499,59.5589,33707.0
2018-07-05 09:30:00,65.8,65.93,65.66,65.69,15271.0,59.7769,59.895,59.6497,59.677,15271.0
2018-07-05 09:35:00,65.73,65.75,65.58,65.58,3254.0,59.7133,59.7315,59.5771,59.5771,3254.0
2018-07-05 09:40:00,65.55,65.64,65.54,65.58,1111.0,59.5498,59.6316,59.5407,59.5771,1111.0
2018-07-05 09:45:00,65.64,65.65,65.48,65.48,4135.0,59.6316,59.6407,59.4862,59.4862,4135.0
2018-07-05 09:50:00,65.47,65.51,65.4,65.47,5732.0,59.4771,59.5135,59.4135,59.4771,5732.0
2018-07-05 09:55:00,65.48,65.5,65.43,65.43,900.0,59.4862,59.5044,59.4408,59.4408,900.0
2018-07-05 10:00:00,65.47,65.53,65.45,65.53,1321.0,59.4771,59.5316,59.459,59.5316,1321.0
2018-07-05 10:05:00,65.52,65.59,65.46,65.59,4000.0,59.5226,59.5862,59.4681,59.5862,4000.0
2018-07-05 10:10:00,65.62,65.62,65.41,65.41,6386.0,59.6134,59.6134,59.4226,59.4226,6386.0
2018-07-05 10:15:00,65.4,65.52,65.4,65.52,3451.0,59.4135,59.5226,59.4135,59.5226,3451.0
2018-07-05 10:20:00,65.57,65.68,65.57,65.68,3200.0,59.568,59.6679,59.568,59.6679,3200.0
2018-07-05 10:25:00,65.71,65.72,65.65,65.67,2445.0,59.6952,59.7043,59.6407,59.6588,2445.0
2018-07-05 10:30:00,65.66,65.66,65.61,65.66,1900.0,59.6497,59.6497,59.6043,59.6497,1900.0
2018-07-05 10:35:00,65.66,65.68,65.63,65.68,2889.0,59.6497,59.6679,59.6225,59.6679,2889.0
2018-07-05 10:40:00,65.68,65.69,65.66,65.66,4569.0,59.6679,59.677,59.6497,59.6497,4569.0
2018-07-05 10:45:00,65.67,65.71,65.66,65.67,2925.0,59.6588,59.6952,59.6497,59.6588,2925.0
2018-07-05 10:50:00,65.67,65.67,65.59,65.61,6535.0,59.6588,59.6588,59.5862,59.6043,6535.0
2018-07-05 10:55:00,65.6,65.63,65.58,65.63,2300.0,59.5952,59.6225,59.5771,59.6225,2300.0
2018-07-05 11:00:00,65.62,65.64,65.59,65.61,1400.0,59.6134,59.6316,59.5862,59.6043,1400.0
2018-07-05 11:05:00,65.58,65.59,65.57,65.59,2100.0,59.5771,59.5862,59.568,59.5862,2100.0
2018-07-05 11:10:00,65.58,65.65,65.58,65.6,3641.0,59.5771,59.6407,59.5771,59.5952,3641.0
2018-07-05 11:15:00,65.61,65.64,65.58,65.59,3123.0,59.6043,59.6316,59.5771,59.5862,3123.0
2018-07-05 11:20:00,65.6,65.6,65.57,65.57,1800.0,59.5952,59.5952,59.568,59.568,1800.0
2018-07-05 11:25:00,65.59,65.61,65.55,65.55,4450.0,59.5862,59.6043,59.5498,59.5498,4450.0
2018-07-05 11:30:00,65.55,65.66,65.54,65.66,5938.0,59.5498,59.6497,59.5407,59.6497,5938.0
2018-07-05 11:35:00,65.66,65.69,65.66,65.69,1721.0,59.6497,59.677,59.6497,59.677,1721.0
2018-07-05 11:40:00,65.68,65.68,65.6,65.61,4522.0,59.6679,59.6679,59.5952,59.6043,4522.0
2018-07-05 11:45:00,65.62,65.71,65.62,65.71,2537.0,59.6134,59.6952,59.6134,59.6952,2537.0
2018-07-05 11:50:00,65.69,65.71,65.69,65.7,1900.0,59.677,59.6952,59.677,59.6861,1900.0
2018-07-05 11:55:00,65.7,65.77,65.7,65.74,3550.0,59.6861,59.7497,59.6861,59.7224,3550.0
2018-07-05 12:00:00,65.74,65.82,65.74,65.82,2110.0,59.7224,59.7951,59.7224,59.7951,2110.0
2018-07-05 12:05:00,65.85,65.88,65.83,65.86,4023.0,59.8224,59.8496,59.8042,59.8314,4023.0
2018-07-05 12:10:00,65.84,65.88,65.84,65.85,2810.0,59.8133,59.8496,59.8133,59.8224,2810.0
2018-07-05 12:15:00,65.86,65.87,65.84,65.84,2950.0,59.8314,59.8405,59.8133,59.8133,2950.0
2018-07-05 12:20:00,65.83,65.84,65.8,65.84,1978.0,59.8042,59.8133,59.7769,59.8133,1978.0
2018-07-05 12:25:00,65.84,65.84,65.79,65.81,3304.0,59.8133,59.8133,59.7678,59.786,3304.0
2018-07-05 12:30:00,65.8,65.8,65.77,65.78,1430.0,59.7769,59.7769,59.7497,59.7588,1430.0
2018-07-05 12:35:00,65.78,65.78,65.68,65.68,2500.0,59.7588,59.7588,59.6679,59.6679,2500.0
2018-07-05 12:40:00,65.68,65.74,65.68,65.74,2019.0,59.6679,59.7224,59.6679,59.7224,2019.0
2018-07-05 12:45:00,65.7,65.71,65.66,65.66,5529.0,59.6861,59.6952,59.6497,59.6497,5529.0
2018-07-05 12:50:00,65.66,65.69,65.63,65.69,4102.0,59.6497,59.677,59.6225,59.677,4102.0
2018-07-05 12:55:00,65.68,65.72,65.68,65.71,2338.0,59.6679,59.7043,59.6679,59.6952,2338.0
2018-07-05 13:00:00,65.72,65.78,65.72,65.78,2602.0,59.7043,59.7588,59.7043,59.7588,2602.0
2018-07-05 13:05:00,65.8,65.81,65.77,65.8,3272.0,59.7769,59.786,59.7497,59.7769,3272.0
2018-07-05 13:10:00,65.79,65.81,65.79,65.8,1734.0,59.7678,59.786,59.7678,59.7769,1734.0
2018-07-05 13:15:00,65.81,65.81,65.77,65.79,1854.0,59.786,59.786,59.7497,59.7678,1854.0
2018-07-05 13:20:00,65.8,65.84,65.8,65.82,4202.0,59.7769,59.8133,59.7769,59.7951,4202.0
2018-07-05 13:25:00,65.81,65.85,65.81,65.84,4486.0,59.786,59.8224,59.786,59.8133,4486.0
2018-07-05 13:30:00,65.84,65.85,65.82,65.82,1581.0,59.8133,59.8224,59.7951,59.7951,1581.0
2018-07-05 13:35:00,65.83,65.86,65.83,65.85,3700.0,59.8042,59.8314,59.8042,59.8224,3700.0
2018-07-05 13:40:00,65.85,65.87,65.85,65.87,3014.0,59.8224,59.8405,59.8224,59.8405,3014.0
2018-07-05 13:45:00,65.87,65.91,65.86,65.89,3703.0,59.8405,59.8769,59.8314,59.8587,3703.0
2018-07-05 13:50:00,65.88,65.89,65.83,65.88,5448.0,59.8496,59.8587,59.8042,59.8496,5448.0
2018-07-05 13:55:00,65.91,65.92,65.89,65.92,2236.0,59.8769,59.8859,59.8587,59.8859,2236.0
2018-07-05 14:00:00,65.92,66.01,65.92,65.94,5981.0,59.8859,59.9677,59.8859,59.9041,5981.0
2018-07-05 14:05:00,65.94,65.97,65.89,65.89,5218.0,59.9041,59.9314,59.8587,59.8587,5218.0
2018-07-05 14:10:00,65.88,65.88,65.8,65.8,5690.0,59.8496,59.8496,59.7769,59.7769,5690.0
2018-07-05 14:15:00,65.8,65.91,65.79,65.91,9648.0,59.7769,59.8769,59.7678,59.8769,9648.0
2018-07-05 14:20:00,65.9,65.91,65.87,65.87,3222.0,59.8678,59.8769,59.8405,59.8405,3222.0
2018-07-05 14:25:00,65.88,65.92,65.88,65.9,3902.0,59.8496,59.8859,59.8496,59.8678,3902.0
2018-07-05 14:30:00,65.91,65.94,65.9,65.94,2400.0,59.8769,59.9041,59.8678,59.9041,2400.0
2018-07-05 14:35:00,65.95,65.98,65.91,65.93,5498.0,59.9132,59.9405,59.8769,59.895,5498.0
2018-07-05 14:40:00,65.91,65.93,65.91,65.93,2753.0,59.8769,59.895,59.8769,59.895,2753.0
2018-07-05 14:45:00,65.94,65.96,65.92,65.93,2643.0,59.9041,59.9223,59.8859,59.895,2643.0
2018-07-05 14:50:00,65.92,65.99,65.92,65.98,10067.0,59.8859,59.9495,59.8859,59.9405,10067.0
2018-07-05 14:55:00,65.98,65.99,65.96,65.98,2735.0,59.9405,59.9495,59.9223,59.9405,2735.0
2018-07-05 15:00:00,65.97,66.04,65.96,66.04,4756.0,59.9314,59.995,59.9223,59.995,4756.0
2018-07-05 15:05:00,66.03,66.03,65.99,66.0,2500.0,59.9859,59.9859,59.9495,59.9586,2500.0
2018-07-05 15:10:00,65.99,66.0,65.98,65.98,8550.0,59.9495,59.9586,59.9405,59.9405,8550.0
2018-07-05 15:15:00,65.99,66.0,65.98,65.99,3421.0,59.9495,59.9586,59.9405,59.9495,3421.0
2018-07-05 15:20:00,66.0,66.0,65.96,65.98,4071.0,59.9586,59.9586,59.9223,59.9405,4071.0
2018-07-05 15:25:00,65.98,65.98,65.94,65.96,6833.0,59.9405,59.9405,59.9041,59.9223,6833.0
2018-07-05 15:30:00,65.96,65.99,65.91,65.98,12717.0,59.9223,59.9495,59.8769,59.9405,12717.0
2018-07-05 15:35:00,66.0,66.03,65.96,66.02,11921.0,59.9586,59.9859,59.9223,59.9768,11921.0
2018-07-05 15:40:00,66.03,66.06,66.02,66.03,9975.0,59.9859,60.0131,59.9768,59.9859,9975.0
2018-07-05 15:45:00,66.02,66.07,66.01,66.06,17386.0,59.9768,60.0222,59.9677,60.0131,17386.0
2018-07-05 15:50:00,66.06,66.12,66.05,66.09,15430.0,60.0131,60.0676,60.004,60.0404,15430.0
2018-07-05 15:55:00,66.09,66.12,66.03,66.09,52818.0,60.0404,60.0676,59.9859,60.0404,52818.0
2018-07-06 09:30:00,66.15,66.26,66.01,66.07,9939.0,60.0949,60.1948,59.9677,60.0222,9939.0
2018-07-06 09:35:00,66.15,66.21,66.13,66.17,1603.0,60.0949,60.1494,60.0767,60.1131,1603.0
2018-07-06 09:40:00,66.18,66.44,66.17,66.36,6530.0,60.1221,60.3583,60.1131,60.2857,6530.0
2018-07-06 09:45:00,66.36,66.41,66.3,66.31,8164.0,60.2857,60.3311,60.2312,60.2402,8164.0
2018-07-06 09:50:00,66.31,66.34,66.19,66.34,24435.0,60.2402,60.2675,60.1312,60.2675,24435.0
2018-07-06 09:55:00,66.38,66.42,66.34,66.42,7130.0,60.3038,60.3402,60.2675,60.3402,7130.0
2018-07-06 10:00:00,66.45,66.53,66.45,66.52,13641.0,60.3674,60.4401,60.3674,60.431,13641.0
2018-07-06 10:05:00,66.52,66.61,66.48,66.6,7775.0,60.431,60.5128,60.3947,60.5037,7775.0
2018-07-06 10:10:00,66.6,66.66,66.56,66.63,9596.0,60.5037,60.5582,60.4674,60.531,9596.0
2018-07-06 10:15:00,66.64,66.72,66.63,66.7,4456.0,60.54,60.6127,60.531,60.5945,4456.0
2018-07-06 10:20:00,66.7,66.7,66.66,66.66,2800.0,60.5945,60.5945,60.5582,60.5582,2800.0
2018-07-06 10:25:00,66.68,66.75,66.68,66.73,5079.0,60.5764,60.64,60.5764,60.6218,5079.0
2018-07-06 10:30:00,66.74,66.87,66.73,66.84,12279.0,60.6309,60.749,60.6218,60.7217,12279.0
2018-07-06 10:35:00,66.82,66.82,66.79,66.8,5535.0,60.7036,60.7036,60.6763,60.6854,5535.0
2018-07-06 10:40:00,66.81,66.92,66.81,66.92,6443.0,60.6945,60.7944,60.6945,60.7944,6443.0
2018-07-06 10:45:00,66.92,66.94,66.88,66.9,7082.0,60.7944,60.8126,60.7581,60.7762,7082.0
2018-07-06 10:50:00,66.91,66.92,66.87,66.92,5100.0,60.7853,60.7944,60.749,60.7944,5100.0
2018-07-06 10:55:00,66.93,66.95,66.92,66.92,3650.0,60.8035,60.8217,60.7944,60.7944,3650.0
2018-07-06 11:00:00,66.94,67.0,66.94,66.98,8225.0,60.8126,60.8671,60.8126,60.8489,8225.0
2018-07-06 11:05:00,66.99,67.12,66.99,67.1,7926.0,60.858,60.9761,60.858,60.9579,7926.0
2018-07-06 11:10:00,67.09,67.09,67.05,67.07,3650.0,60.9488,60.9488,60.9125,60.9307,3650.0
2018-07-06 11:15:00,67.09,67.09,67.06,67.06,5853.0,60.9488,60.9488,60.9216,60.9216,5853.0
2018-07-06 11:20:00,67.06,67.07,67.0,67.02,4007.0,60.9216,60.9307,60.8671,60.8853,4007.0
2018-07-06 11:25:00,67.02,67.05,67.02,67.02,3020.0,60.8853,60.9125,60.8853,60.8853,3020.0
2018-07-06 11:30:00,67.04,67.06,67.02,67.06,2556.0,60.9034,60.9216,60.8853,60.9216,2556.0
2018-07-06 11:35:00,67.06,67.13,67.04,67.1,15441.0,60.9216,60.9852,60.9034,60.9579,15441.0
2018-07-06 11:40:00,67.11,67.22,67.11,67.16,10806.0,60.967,61.067,60.967,61.0124,10806.0
2018-07-06 11:45:00,67.15,67.16,67.1,67.15,16080.0,61.0034,61.0124,60.9579,61.0034,16080.0
2018-07-06 11:50:00,67.12,67.13,67.0,67.04,7349.0,60.9761,60.9852,60.8671,60.9034,7349.0
2018-07-06 11:55:00,67.04,67.08,67.04,67.07,1742.0,60.9034,60.9398,60.9034,60.9307,1742.0
2018-07-06 12:00:00,67.07,67.16,67.07,67.14,8805.0,60.9307,61.0124,60.9307,60.9943,8805.0
2018-07-06 12:05:00,67.14,67.14,67.11,67.13,3733.0,60.9943,60.9943,60.967,60.9852,3733.0
2018-07-06 12:10:00,67.12,67.17,67.12,67.17,6369.0,60.9761,61.0215,60.9761,61.0215,6369.0
2018-07-06 12:15:00,67.17,67.17,67.1,67.16,20371.0,61.0215,61.0215,60.9579,61.0124,20371.0
2018-07-06 12:20:00,67.15,67.15,67.11,67.11,3021.0,61.0034,61.0034,60.967,60.967,3021.0
2018-07-06 12:25:00,67.12,67.15,67.12,67.12,1850.0,60.9761,61.0034,60.9761,60.9761,1850.0
2018-07-06 12:30:00,67.12,67.12,67.03,67.03,2716.0,60.9761,60.9761,60.8943,60.8943,2716.0
2018-07-06 12:35:00,67.04,67.09,67.04,67.06,1977.0,60.9034,60.9488,60.9034,60.9216,1977.0
2018-07-06 12:40:00,67.06,67.06,67.02,67.03,7319.0,60.9216,60.9216,60.8853,60.8943,7319.0
2018-07-06 12:45:00,67.03,67.03,66.98,66.99,2700.0,60.8943,60.8943,60.8489,60.858,2700.0
2018-07-06 12:50:00,66.99,67.0,66.95,66.96,2200.0,60.858,60.8671,60.8217,60.8307,2200.0
2018-07-06 12:55:00,66.97,67.03,66.97,67.03,4144.0,60.8398,60.8943,60.8398,60.8943,4144.0
2018-07-06 13:00:00,67.03,67.1,67.03,67.1,3615.0,60.8943,60.9579,60.8943,60.9579,3615.0
2018-07-06 13:05:00,67.11,67.13,67.11,67.13,1146.0,60.967,60.9852,60.967,60.9852,1146.0
2018-07-06 13:10:00,67.14,67.14,67.09,67.1,3514.0,60.9943,60.9943,60.9488,60.9579,3514.0
2018-07-06 13:15:00,67.11,67.13,67.1,67.13,1810.0,60.967,60.9852,60.9579,60.9852,1810.0
2018-07-06 13:20:00,67.13,67.14,67.07,67.09,7135.0,60.9852,60.9943,60.9307,60.9488,7135.0
2018-07-06 13:25:00,67.08,67.09,67.05,67.09,4015.0,60.9398,60.9488,60.9125,60.9488,4015.0
2018-07-06 13:30:00,67.09,67.11,67.09,67.11,1491.0,60.9488,60.967,60.9488,60.967,1491.0
2018-07-06 13:35:00,67.1,67.18,67.1,67.13,15445.0,60.9579,61.0306,60.9579,60.9852,15445.0
2018-07-06 13:40:00,67.13,67.13,67.04,67.06,2553.0,60.9852,60.9852,60.9034,60.9216,2553.0
2018-07-06 13:45:00,67.06,67.09,67.0,67.0,30970.0,60.9216,60.9488,60.8671,60.8671,30970.0
2018-07-06 13:50:00,67.0,67.01,66.95,66.95,5673.0,60.8671,60.8762,60.8217,60.8217,5673.0
2018-07-06 13:55:00,66.95,66.95,66.9,66.92,4910.0,60.8217,60.8217,60.7762,60.7944,4910.0
2018-07-06 14:00:00,66.92,66.94,66.87,66.94,7563.0,60.7944,60.8126,60.749,60.8126,7563.0
2018-07-06 14:05:00,66.93,66.93,66.88,66.88,1384.0,60.8035,60.8035,60.7581,60.7581,1384.0
2018-07-06 14:10:00,66.87,66.88,66.77,66.77,4519.0,60.749,60.7581,60.6581,60.6581,4519.0
2018-07-06 14:15:00,66.78,66.85,66.78,66.85,21008.0,60.6672,60.7308,60.6672,60.7308,21008.0
2018-07-06 14:20:00,66.85,66.87,66.82,66.82,10409.0,60.7308,60.749,60.7036,60.7036,10409.0
2018-07-06 14:25:00,66.83,66.83,66.81,66.82,1800.0,60.7126,60.7126,60.6945,60.7036,1800.0
2018-07-06 14:30:00,66.83,66.87,66.82,66.87,5085.0,60.7126,60.749,60.7036,60.749,5085.0
2018-07-06 14:35:00,66.86,66.87,66.8,66.8,5881.0,60.7399,60.749,60.6854,60.6854,5881.0
2018-07-06 14:40:00,66.81,66.87,66.81,66.87,4850.0,60.6945,60.749,60.6945,60.749,4850.0
2018-07-06 14:45:00,66.86,66.86,66.84,66.86,1200.0,60.7399,60.7399,60.7217,60.7399,1200.0
2018-07-06 14:50:00,66.86,66.9,66.86,66.89,5346.0,60.7399,60.7762,60.7399,60.7672,5346.0
2018-07-06 14:55:00,66.91,66.94,66.9,66.92,5049.0,60.7853,60.8126,60.7762,60.7944,5049.0
2018-07-06 15:00:00,66.93,66.96,66.89,66.96,6071.0,60.8035,60.8307,60.7672,60.8307,6071.0
2018-07-06 15:05:00,66.96,66.97,66.93,66.94,6110.0,60.8307,60.8398,60.8035,60.8126,6110.0
2018-07-06 15:10:00,66.93,66.93,66.88,66.9,2744.0,60.8035,60.8035,60.7581,60.7762,2744.0
2018-07-06 15:15:00,66.89,66.9,66.85,66.86,3239.0,60.7672,60.7762,60.7308,60.7399,3239.0
2018-07-06 15:20:00,66.86,66.86,66.82,66.83,6337.0,60.7399,60.7399,60.7036,60.7126,6337.0
2018-07-06 15:25:00,66.84,66.89,66.84,66.89,6890.0,60.7217,60.7672,60.7217,60.7672,6890.0
2018-07-06 15:30:00,66.89,66.91,66.85,66.9,8799.0,60.7672,60.7853,60.7308,60.7762,8799.0
2018-07-06 15:35:00,66.91,66.91,66.83,66.85,8382.0,60.7853,60.7853,60.7126,60.7308,8382.0
2018-07-06 15:40:00,66.84,66.85,66.78,66.78,12686.0,60.7217,60.7308,60.6672,60.6672,12686.0
2018-07-06 15:45:00,66.76,66.8,66.71,66.73,18222.0,60.6491,60.6854,60.6036,60.6218,18222.0
2018-07-06 15:50:00,66.72,66.78,66.71,66.76,23895.0,60.6127,60.6672,60.6036,60.6491,23895.0
2018-07-06 15:55:00,66.77,66.86,66.76,66.81,49237.0,60.6581,60.7399,60.6491,60.6945,49237.0
2018-07-09 09:30:00,66.91,67.17,66.91,67.17,9172.0,60.7853,61.0215,60.7853,61.0215,9172.0
2018-07-09 09:35:00,67.21,67.34,67.06,67.31,4058.0,61.0579,61.176,60.9216,61.1487,4058.0
2018-07-09 09:40:00,67.32,67.35,67.16,67.23,4844.0,61.1578,61.1851,61.0124,61.076,4844.0
2018-07-09 09:45:00,67.24,67.41,67.24,67.41,1500.0,61.0851,61.2396,61.0851,61.2396,1500.0
2018-07-09 09:50:00,67.39,67.46,67.38,67.43,4772.0,61.2214,61.285,61.2123,61.2577,4772.0
2018-07-09 09:55:00,67.46,67.53,67.46,67.5,2489.0,61.285,61.3486,61.285,61.3213,2489.0
2018-07-09 10:00:00,67.53,67.54,67.43,67.43,2310.0,61.3486,61.3577,61.2577,61.2577,2310.0
2018-07-09 10:05:00,67.45,67.47,67.38,67.39,6845.0,61.2759,61.2941,61.2123,61.2214,6845.0
2018-07-09 10:10:00,67.38,67.49,67.38,67.49,4310.0,61.2123,61.3122,61.2123,61.3122,4310.0
2018-07-09 10:15:00,67.49,67.51,67.47,67.48,4324.0,61.3122,61.3304,61.2941,61.3032,4324.0
2018-07-09 10:20:00,67.46,67.53,67.43,67.48,5401.0,61.285,61.3486,61.2577,61.3032,5401.0
2018-07-09 10:25:00,67.48,67.56,67.48,67.55,2631.0,61.3032,61.3758,61.3032,61.3667,2631.0
2018-07-09 10:30:00,67.6,67.66,67.6,67.66,2408.0,61.4122,61.4667,61.4122,61.4667,2408.0
2018-07-09 10:35:00,67.66,67.71,67.62,67.62,4028.0,61.4667,61.5121,61.4303,61.4303,4028.0
2018-07-09 10:40:00,67.61,67.69,67.61,67.68,2095.0,61.4213,61.4939,61.4213,61.4848,2095.0
2018-07-09 10:45:00,67.71,67.74,67.65,67.74,2831.0,61.5121,61.5394,61.4576,61.5394,2831.0
2018-07-09 10:50:00,67.72,67.73,67.62,67.64,7850.0,61.5212,61.5303,61.4303,61.4485,7850.0
2018-07-09 10:55:00,67.64,67.81,67.63,67.81,18577.0,61.4485,61.6029,61.4394,61.6029,18577.0
2018-07-09 11:00:00,67.78,67.88,67.78,67.84,3424.0,61.5757,61.6665,61.5757,61.6302,3424.0
2018-07-09 11:05:00,67.86,67.86,67.77,67.81,6583.0,61.6484,61.6484,61.5666,61.6029,6583.0
2018-07-09 11:10:00,67.83,67.85,67.81,67.83,2951.0,61.6211,61.6393,61.6029,61.6211,2951.0
2018-07-09 11:15:00,67.84,67.91,67.84,67.9,3486.0,61.6302,61.6938,61.6302,61.6847,3486.0
2018-07-09 11:20:00,67.91,67.94,67.9,67.92,2500.0,61.6938,61.721,61.6847,61.7029,2500.0
2018-07-09 11:25:00,67.92,67.96,67.88,67.92,6150.0,61.7029,61.7392,61.6665,61.7029,6150.0
2018-07-09 11:30:00,67.89,67.91,67.89,67.89,969.0,61.6756,61.6938,61.6756,61.6756,969.0
2018-07-09 11:35:00,67.88,67.92,67.87,67.91,3535.0,61.6665,61.7029,61.6575,61.6938,3535.0
2018-07-09 11:40:00,67.91,67.97,67.89,67.93,4965.0,61.6938,61.7483,61.6756,61.712,4965.0
2018-07-09 11:45:00,67.92,68.1,67.92,68.08,22417.0,61.7029,61.8664,61.7029,61.8482,22417.0
2018-07-09 11:50:00,68.07,68.07,67.91,67.95,5962.0,61.8391,61.8391,61.6938,61.7301,5962.0
2018-07-09 11:55:00,67.96,68.04,67.95,68.03,3200.0,61.7392,61.8119,61.7301,61.8028,3200.0
2018-07-09 12:00:00,68.03,68.03,67.97,68.01,3349.0,61.8028,61.8028,61.7483,61.7846,3349.0
2018-07-09 12:05:00,68.01,68.03,67.99,68.02,1763.0,61.7846,61.8028,61.7665,61.7937,1763.0
2018-07-09 12:10:00,68.02,68.07,68.02,68.04,3193.0,61.7937,61.8391,61.7937,61.8119,3193.0
2018-07-09 12:15:00,68.05,68.08,68.05,68.07,4415.0,61.821,61.8482,61.821,61.8391,4415.0
2018-07-09 12:20:00,68.08,68.09,68.03,68.04,3324.0,61.8482,61.8573,61.8028,61.8119,3324.0
2018-07-09 12:25:00,68.06,68.1,68.05,68.09,2500.0,61.8301,61.8664,61.821,61.8573,2500.0
2018-07-09 12:30:00,68.07,68.07,68.03,68.07,2101.0,61.8391,61.8391,61.8028,61.8391,2101.0
2018-07-09 12:35:00,68.06,68.07,68.05,68.05,1300.0,61.8301,61.8391,61.821,61.821,1300.0
2018-07-09 12:40:00,68.05,68.08,68.04,68.08,5034.0,61.821,61.8482,61.8119,61.8482,5034.0
2018-07-09 12:45:00,68.07,68.08,68.07,68.07,2017.0,61.8391,61.8482,61.8391,61.8391,2017.0
2018-07-09 12:50:00,68.07,68.08,68.03,68.05,4145.0,61.8391,61.8482,61.8028,61.821,4145.0
2018-07-09 12:55:00,68.06,68.06,68.04,68.04,1469.0,61.8301,61.8301,61.8119,61.8119,1469.0
2018-07-09 13:00:00,68.06,68.06,68.03,68.05,2500.0,61.8301,61.8301,61.8028,61.821,2500.0
2018-07-09 13:05:00,68.05,68.05,68.02,68.02,3514.0,61.821,61.821,61.7937,61.7937,3514.0
2018-07-09 13:10:00,68.01,68.02,68.0,68.01,1900.0,61.7846,61.7937,61.7756,61.7846,1900.0
2018-07-09 13:15:00,68.02,68.02,68.01,68.01,200.0,61.7937,61.7937,61.7846,61.7846,200.0
2018-07-09 13:20:00,68.02,68.04,68.01,68.01,5576.0,61.7937,61.8119,61.7846,61.7846,5576.0
2018-07-09 13:25:00,68.01,68.04,68.0,68.01,3081.0,61.7846,61.8119,61.7756,61.7846,3081.0
2018-07-09 13:30:00,68.0,68.04,68.0,68.03,2229.0,61.7756,61.8119,61.7756,61.8028,2229.0
2018-07-09 13:35:00,68.04,68.06,68.02,68.04,5690.0,61.8119,61.8301,61.7937,61.8119,5690.0
2018-07-09 13:40:00,68.04,68.05,68.0,68.0,3113.0,61.8119,61.821,61.7756,61.7756,3113.0
2018-07-09 13:45:00,68.01,68.02,68.0,68.02,2358.0,61.7846,61.7937,61.7756,61.7937,2358.0
2018-07-09 13:50:00,68.01,68.04,68.01,68.03,1350.0,61.7846,61.8119,61.7846,61.8028,1350.0
2018-07-09 13:55:00,68.03,68.03,67.99,68.02,4342.0,61.8028,61.8028,61.7665,61.7937,4342.0
2018-07-09 14:00:00,68.02,68.06,68.02,68.03,2701.0,61.7937,61.8301,61.7937,61.8028,2701.0
2018-07-09 14:05:00,68.05,68.05,68.02,68.02,2709.0,61.821,61.821,61.7937,61.7937,2709.0
2018-07-09 14:10:00,68.02,68.02,67.97,68.0,4212.0,61.7937,61.7937,61.7483,61.7756,4212.0
2018-07-09 14:15:00,68.01,68.03,68.0,68.02,2042.0,61.7846,61.8028,61.7756,61.7937,2042.0
2018-07-09 14:20:00,68.03,68.04,68.02,68.04,2026.0,61.8028,61.8119,61.7937,61.8119,2026.0
2018-07-09 14:25:00,68.03,68.07,68.02,68.07,3991.0,61.8028,61.8391,61.7937,61.8391,3991.0
2018-07-09 14:30:00,68.06,68.11,68.05,68.11,3941.0,61.8301,61.8755,61.821,61.8755,3941.0
2018-07-09 14:35:00,68.12,68.16,68.12,68.13,3182.0,61.8846,61.9209,61.8846,61.8937,3182.0
2018-07-09 14:40:00,68.13,68.17,68.13,68.16,1749.0,61.8937,61.93,61.8937,61.9209,1749.0
2018-07-09 14:45:00,68.16,68.17,68.15,68.17,1734.0,61.9209,61.93,61.9118,61.93,1734.0
2018-07-09 14:50:00,68.18,68.21,68.13,68.14,4480.0,61.9391,61.9663,61.8937,61.9027,4480.0
2018-07-09 14:55:00,68.15,68.17,68.13,68.13,5760.0,61.9118,61.93,61.8937,61.8937,5760.0
2018-07-09 15:00:00,68.12,68.15,68.12,68.15,3986.0,61.8846,61.9118,61.8846,61.9118,3986.0
2018-07-09 15:05:00,68.13,68.2,68.13,68.19,7709.0,61.8937,61.9572,61.8937,61.9482,7709.0
2018-07-09 15:10:00,68.19,68.19,68.14,68.15,3232.0,61.9482,61.9482,61.9027,61.9118,3232.0
2018-07-09 15:15:00,68.15,68.15,68.05,68.08,7250.0,61.9118,61.9118,61.821,61.8482,7250.0
2018-07-09 15:20:00,68.09,68.1,68.06,68.06,10240.0,61.8573,61.8664,61.8301,61.8301,10240.0
2018-07-09 15:25:00,68.06,68.11,68.06,68.11,9371.0,61.8301,61.8755,61.8301,61.8755,9371.0
2018-07-09 15:30:00,68.1,68.14,68.09,68.14,7001.0,61.8664,61.9027,61.8573,61.9027,7001.0
2018-07-09 15:35:00,68.15,68.19,68.14,68.19,8614.0,61.9118,61.9482,61.9027,61.9482,8614.0
2018-07-09 15:40:00,68.21,68.23,68.2,68.2,11938.0,61.9663,61.9845,61.9572,61.9572,11938.0
2018-07-09 15:45:00,68.2,68.22,68.16,68.16,10447.0,61.9572,61.9754,61.9209,61.9209,10447.0
2018-07-09 15:50:00,68.16,68.18,68.12,68.17,22112.0,61.9209,61.9391,61.8846,61.93,22112.0
2018-07-09 15:55:00,68.18,68.2,68.16,68.18,42515.0,61.9391,61.9572,61.9209,61.9391,42515.0
2018-07-10 09:30:00,67.95,68.08,67.81,67.83,18460.0,61.7301,61.8482,61.6029,61.6211,18460.0
2018-07-10 09:35:00,67.91,68.1,67.88,68.08,4791.0,61.6938,61.8664,61.6665,61.8482,4791.0
2018-07-10 09:40:00,68.08,68.09,67.93,68.04,3300.0,61.8482,61.8573,61.712,61.8119,3300.0
2018-07-10 09:45:00,68.05,68.11,67.94,67.94,4845.0,61.821,61.8755,61.721,61.721,4845.0
2018-07-10 09:50:00,67.94,67.97,67.91,67.95,3306.0,61.721,61.7483,61.6938,61.7301,3306.0
2018-07-10 09:55:00,67.91,68.08,67.91,68.04,2000.0,61.6938,61.8482,61.6938,61.8119,2000.0
2018-07-10 10:00:00,68.05,68.06,67.81,67.83,7188.0,61.821,61.8301,61.6029,61.6211,7188.0
2018-07-10 10:05:00,67.76,67.81,67.74,67.74,3868.0,61.5575,61.6029,61.5394,61.5394,3868.0
2018-07-10 10:10:00,67.77,67.84,67.73,67.77,4495.0,61.5666,61.6302,61.5303,61.5666,4495.0
2018-07-10 10:15:00,67.79,67.79,67.71,67.76,8000.0,61.5848,61.5848,61.5121,61.5575,8000.0
2018-07-10 10:20:00,67.77,67.86,67.75,67.84,6901.0,61.5666,61.6484,61.5484,61.6302,6901.0
2018-07-10 10:25:00,67.81,67.91,67.81,67.86,3400.0,61.6029,61.6938,61.6029,61.6484,3400.0
2018-07-10 10:30:00,67.85,67.91,67.78,67.81,15030.0,61.6393,61.6938,61.5757,61.6029,15030.0
2018-07-10 10:35:00,67.8,67.86,67.77,67.84,13859.0,61.5939,61.6484,61.5666,61.6302,13859.0
2018-07-10 10:40:00,67.84,67.86,67.79,67.82,7600.0,61.6302,61.6484,61.5848,61.612,7600.0
2018-07-10 10:45:00,67.81,67.84,67.76,67.78,7141.0,61.6029,61.6302,61.5575,61.5757,7141.0
2018-07-10 10:50:00,67.79,67.92,67.79,67.92,9140.0,61.5848,61.7029,61.5848,61.7029,9140.0
2018-07-10 10:55:00,67.93,67.93,67.87,67.88,6100.0,61.712,61.712,61.6575,61.6665,6100.0
2018-07-10 11:00:00,67.91,67.98,67.89,67.95,4700.0,61.6938,61.7574,61.6756,61.7301,4700.0
2018-07-10 11:05:00,67.97,68.02,67.97,68.02,1171.0,61.7483,61.7937,61.7483,61.7937,1171.0
2018-07-10 11:10:00,68.0,68.01,67.94,67.94,1933.0,61.7756,61.7846,61.721,61.721,1933.0
2018-07-10 11:15:00,67.97,67.99,67.93,67.96,4155.0,61.7483,61.7665,61.712,61.7392,4155.0
2018-07-10 11:20:00,67.96,67.99,67.87,67.89,4600.0,61.7392,61.7665,61.6575,61.6756,4600.0
2018-07-10 11:25:00,67.9,67.93,67.88,67.9,3369.0,61.6847,61.712,61.6665,61.6847,3369.0
2018-07-10 11:30:00,67.89,67.9,67.82,67.82,3781.0,61.6756,61.6847,61.612,61.612,3781.0
2018-07-10 11:35:00,67.8,67.86,67.8,67.83,4700.0,61.5939,61.6484,61.5939,61.6211,4700.0
2018-07-10 11:40:00,67.82,67.85,67.82,67.83,1700.0,61.612,61.6393,61.612,61.6211,1700.0
2018-07-10 11:45:00,67.81,67.88,67.81,67.88,3951.0,61.6029,61.6665,61.6029,61.6665,3951.0
2018-07-10 11:50:00,67.88,67.89,67.87,67.87,2317.0,61.6665,61.6756,61.6575,61.6575,2317.0
2018-07-10 11:55:00,67.86,67.9,67.83,67.9,2300.0,61.6484,61.6847,61.6211,61.6847,2300.0
2018-07-10 12:00:00,67.91,67.91,67.85,67.89,3400.0,61.6938,61.6938,61.6393,61.6756,3400.0
2018-07-10 12:05:00,67.89,67.89,67.86,67.86,1702.0,61.6756,61.6756,61.6484,61.6484,1702.0
2018-07-10 12:10:00,67.86,67.93,67.86,67.93,2984.0,61.6484,61.712,61.6484,61.712,2984.0
2018-07-10 12:15:00,67.93,67.93,67.9,67.92,2891.0,61.712,61.712,61.6847,61.7029,2891.0
2018-07-10 12:20:00,67.92,67.98,67.92,67.95,3083.0,61.7029,61.7574,61.7029,61.7301,3083.0
2018-07-10 12:25:00,67.95,67.96,67.89,67.96,3000.0,61.7301,61.7392,61.6756,61.7392,3000.0
2018-07-10 12:30:00,67.96,67.98,67.95,67.95,2303.0,61.7392,61.7574,61.7301,61.7301,2303.0
2018-07-10 12:35:00,67.96,67.96,67.91,67.91,3801.0,61.7392,61.7392,61.6938,61.6938,3801.0
2018-07-10 12:40:00,67.9,67.91,67.84,67.84,1707.0,61.6847,61.6938,61.6302,61.6302,1707.0
2018-07-10 12:45:00,67.83,67.83,67.79,67.79,900.0,61.6211,61.6211,61.5848,61.5848,900.0
2018-07-10 12:50:00,67.78,67.81,67.78,67.79,3718.0,61.5757,61.6029,61.5757,61.5848,3718.0
2018-07-10 12:55:00,67.8,67.8,67.79,67.8,1550.0,61.5939,61.5939,61.5848,61.5939,1550.0
2018-07-10 13:00:00,67.79,67.81,67.78,67.81,2241.0,61.5848,61.6029,61.5757,61.6029,2241.0
2018-07-10 13:05:00,67.81,67.82,67.81,67.81,3974.0,61.6029,61.612,61.6029,61.6029,3974.0
2018-07-10 13:10:00,67.8,67.89,67.78,67.82,5545.0,61.5939,61.6756,61.5757,61.612,5545.0
2018-07-10 13:15:00,67.82,67.86,67.81,67.81,3300.0,61.612,61.6484,61.6029,61.6029,3300.0
2018-07-10 13:20:00,67.8,67.81,67.78,67.78,1100.0,61.5939,61.6029,61.5757,61.5757,1100.0
2018-07-10 13:25:00,67.77,67.79,67.77,67.79,1703.0,61.5666,61.5848,61.5666,61.5848,1703.0
2018-07-10 13:30:00,67.79,67.79,67.75,67.75,3013.0,61.5848,61.5848,61.5484,61.5484,3013.0
2018-07-10 13:35:00,67.76,67.79,67.75,67.77,4086.0,61.5575,61.5848,61.5484,61.5666,4086.0
2018-07-10 13:40:00,67.78,67.78,67.77,67.78,1600.0,61.5757,61.5757,61.5666,61.5757,1600.0
2018-07-10 13:45:00,67.77,67.79,67.75,67.79,4123.0,61.5666,61.5848,61.5484,61.5848,4123.0
2018-07-10 13:50:00,67.78,67.84,67.78,67.84,3296.0,61.5757,61.6302,61.5757,61.6302,3296.0
2018-07-10 13:55:00,67.83,67.88,67.83,67.84,3932.0,61.6211,61.6665,61.6211,61.6302,3932.0
2018-07-10 14:00:00,67.85,67.9,67.84,67.89,2996.0,61.6393,61.6847,61.6302,61.6756,2996.0
2018-07-10 14:05:00,67.89,67.9,67.85,67.88,4889.0,61.6756,61.6847,61.6393,61.6665,4889.0
2018-07-10 14:10:00,67.89,67.91,67.89,67.89,1557.0,61.6756,61.6938,61.6756,61.6756,1557.0
2018-07-10 14:15:00,67.89,67.9,67.88,67.9,1500.0,61.6756,61.6847,61.6665,61.6847,1500.0
2018-07-10 14:20:00,67.89,67.89,67.86,67.87,2140.0,61.6756,61.6756,61.6484,61.6575,2140.0
2018-07-10 14:25:00,67.88,67.94,67.88,67.92,3544.0,61.6665,61.721,61.6665,61.7029,3544.0
2018-07-10 14:30:00,67.92,67.94,67.92,67.92,2199.0,61.7029,61.721,61.7029,61.7029,2199.0
2018-07-10 14:35:00,67.92,67.94,67.92,67.94,2076.0,61.7029,61.721,61.7029,61.721,2076.0
2018-07-10 14:40:00,67.93,67.94,67.92,67.93,3352.0,61.712,61.721,61.7029,61.712,3352.0
2018-07-10 14:45:00,67.93,67.98,67.93,67.98,2014.0,61.712,61.7574,61.712,61.7574,2014.0
2018-07-10 14:50:00,67.98,68.03,67.97,67.99,5543.0,61.7574,61.8028,61.7483,61.7665,5543.0
2018-07-10 14:55:00,68.0,68.03,68.0,68.03,2600.0,61.7756,61.8028,61.7756,61.8028,2600.0
2018-07-10 15:00:00,68.02,68.02,67.94,67.95,2575.0,61.7937,61.7937,61.721,61.7301,2575.0
2018-07-10 15:05:00,67.94,67.97,67.93,67.97,5835.0,61.721,61.7483,61.712,61.7483,5835.0
2018-07-10 15:10:00,67.98,67.98,67.94,67.96,2506.0,61.7574,61.7574,61.721,61.7392,2506.0
2018-07-10 15:15:00,67.96,68.01,67.96,68.0,5890.0,61.7392,61.7846,61.7392,61.7756,5890.0
2018-07-10 15:20:00,68.01,68.05,68.01,68.05,4305.0,61.7846,61.821,61.7846,61.821,4305.0
2018-07-10 15:25:00,68.04,68.04,68.0,68.02,8158.0,61.8119,61.8119,61.7756,61.7937,8158.0
2018-07-10 15:30:00,68.01,68.07,68.0,68.07,14709.0,61.7846,61.8391,61.7756,61.8391,14709.0
2018-07-10 15:35:00,68.07,68.09,68.04,68.06,12586.0,61.8391,61.8573,61.8119,61.8301,12586.0
2018-07-10 15:40:00,68.06,68.07,68.0,68.0,19988.0,61.8301,61.8391,61.7756,61.7756,19988.0
2018-07-10 15:45:00,67.99,68.0,67.95,67.97,22440.0,61.7665,61.7756,61.7301,61.7483,22440.0
2018-07-10 15:50:00,67.97,68.05,67.97,68.03,23915.0,61.7483,61.821,61.7483,61.8028,23915.0
2018-07-10 15:55:00,68.03,68.09,68.02,68.04,59486.0,61.8028,61.8573,61.7937,61.8119,59486.0
2018-07-11 09:30:00,67.9,68.0,67.87,67.92,8719.0,61.6847,61.7756,61.6575,61.7029,8719.0
2018-07-11 09:35:00,67.97,68.2,67.89,68.17,6667.0,61.7483,61.9572,61.6756,61.93,6667.0
2018-07-11 09:40:00,68.18,68.33,68.18,68.22,6900.0,61.9391,62.0753,61.9391,61.9754,6900.0
2018-07-11 09:45:00,68.25,68.25,68.12,68.14,3907.0,62.0027,62.0027,61.8846,61.9027,3907.0
2018-07-11 09:50:00,68.13,68.18,68.1,68.13,2100.0,61.8937,61.9391,61.8664,61.8937,2100.0
2018-07-11 09:55:00,68.12,68.22,68.12,68.22,1400.0,61.8846,61.9754,61.8846,61.9754,1400.0
2018-07-11 10:00:00,68.17,68.21,68.16,68.2,2205.0,61.93,61.9663,61.9209,61.9572,2205.0
2018-07-11 10:05:00,68.17,68.18,68.17,68.18,400.0,61.93,61.9391,61.93,61.9391,400.0
2018-07-11 10:10:00,68.15,68.15,68.11,68.13,801.0,61.9118,61.9118,61.8755,61.8937,801.0
2018-07-11 10:15:00,68.14,68.17,68.11,68.15,1100.0,61.9027,61.93,61.8755,61.9118,1100.0
2018-07-11 10:20:00,68.15,68.21,68.12,68.21,4320.0,61.9118,61.9663,61.8846,61.9663,4320.0
2018-07-11 10:25:00,68.2,68.21,68.14,68.15,3347.0,61.9572,61.9663,61.9027,61.9118,3347.0
2018-07-11 10:30:00,68.15,68.18,68.13,68.17,1301.0,61.9118,61.9391,61.8937,61.93,1301.0
2018-07-11 10:35:00,68.16,68.22,68.16,68.2,4857.0,61.9209,61.9754,61.9209,61.9572,4857.0
2018-07-11 10:40:00,68.2,68.2,68.16,68.17,2405.0,61.9572,61.9572,61.9209,61.93,2405.0
2018-07-11 10:45:00,68.17,68.17,68.15,68.15,1247.0,61.93,61.93,61.9118,61.9118,1247.0
2018-07-11 10:50:00,68.14,68.18,68.13,68.18,3597.0,61.9027,61.9391,61.8937,61.9391,3597.0
2018-07-11 10:55:00,68.18,68.2,68.17,68.2,7326.0,61.9391,61.9572,61.93,61.9572,7326.0
2018-07-11 11:00:00,68.2,68.29,68.2,68.22,12666.0,61.9572,62.039,61.9572,61.9754,12666.0
2018-07-11 11:05:00,68.2,68.22,68.19,68.19,2771.0,61.9572,61.9754,61.9482,61.9482,2771.0
2018-07-11 11:10:00,68.17,68.17,68.09,68.11,3196.0,61.93,61.93,61.8573,61.8755,3196.0
2018-07-11 11:15:00,68.09,68.14,68.06,68.08,4099.0,61.8573,61.9027,61.8301,61.8482,4099.0
2018-07-11 11:20:00,68.07,68.08,68.04,68.07,2020.0,61.8391,61.8482,61.8119,61.8391,2020.0
2018-07-11 11:25:00,68.06,68.09,68.02,68.07,7774.0,61.8301,61.8573,61.7937,61.8391,7774.0
2018-07-11 11:30:00,68.08,68.11,68.03,68.1,22919.0,61.8482,61.8755,61.8028,61.8664,22919.0
2018-07-11 11:35:00,68.1,68.14,68.1,68.12,5814.0,61.8664,61.9027,61.8664,61.8846,5814.0
2018-07-11 11:40:00,68.1,68.1,68.01,68.01,4761.0,61.8664,61.8664,61.7846,61.7846,4761.0
2018-07-11 11:45:00,68.0,68.12,67.96,68.01,25100.0,61.7756,61.8846,61.7392,61.7846,25100.0
2018-07-11 11:50:00,68.0,68.05,67.95,68.01,16421.0,61.7756,61.821,61.7301,61.7846,16421.0
2018-07-11 11:55:00,68.02,68.09,67.98,67.98,8857.0,61.7937,61.8573,61.7574,61.7574,8857.0
2018-07-11 12:00:00,68.0,68.05,68.0,68.02,13780.0,61.7756,61.821,61.7756,61.7937,13780.0
2018-07-11 12:05:00,68.05,68.09,68.05,68.07,8022.0,61.821,61.8573,61.821,61.8391,8022.0
2018-07-11 12:10:00,68.07,68.1,68.06,68.09,3300.0,61.8391,61.8664,61.8301,61.8573,3300.0
2018-07-11 12:15:00,68.09,68.13,68.08,68.1,3625.0,61.8573,61.8937,61.8482,61.8664,3625.0
2018-07-11 12:20:00,68.11,68.11,68.07,68.11,2052.0,61.8755,61.8755,61.8391,61.8755,2052.0
2018-07-11 12:25:00,68.1,68.11,68.06,68.1,5030.0,61.8664,61.8755,61.8301,61.8664,5030.0
2018-07-11 12:30:00,68.09,68.16,68.09,68.15,1467.0,61.8573,61.9209,61.8573,61.9118,1467.0
2018-07-11 12:35:00,68.14,68.15,68.14,68.15,970.0,61.9027,61.9118,61.9027,61.9118,970.0
2018-07-11 12:40:00,68.15,68.17,68.12,68.12,1304.0,61.9118,61.93,61.8846,61.8846,1304.0
2018-07-11 12:45:00,68.12,68.17,68.12,68.17,2542.0,61.8846,61.93,61.8846,61.93,2542.0
2018-07-11 12:50:00,68.19,68.2,68.13,68.15,2870.0,61.9482,61.9572,61.8937,61.9118,2870.0
2018-07-11 12:55:00,68.13,68.13,68.08,68.08,661.0,61.8937,61.8937,61.8482,61.8482,661.0
2018-07-11 13:00:00,68.11,68.11,68.08,68.08,5893.0,61.8755,61.8755,61.8482,61.8482,5893.0
2018-07-11 13:05:00,68.11,68.12,68.09,68.11,1705.0,61.8755,61.8846,61.8573,61.8755,1705.0
2018-07-11 13:10:00,68.1,68.14,68.08,68.14,5205.0,61.8664,61.9027,61.8482,61.9027,5205.0
2018-07-11 13:15:00,68.14,68.16,68.11,68.16,1800.0,61.9027,61.9209,61.8755,61.9209,1800.0
2018-07-11 13:20:00,68.15,68.2,68.14,68.18,2487.0,61.9118,61.9572,61.9027,61.9391,2487.0
2018-07-11 13:25:00,68.19,68.2,68.18,68.19,2679.0,61.9482,61.9572,61.9391,61.9482,2679.0
2018-07-11 13:30:00,68.18,68.23,68.18,68.2,1619.0,61.9391,61.9845,61.9391,61.9572,1619.0
2018-07-11 13:35:00,68.19,68.19,68.14,68.14,2496.0,61.9482,61.9482,61.9027,61.9027,2496.0
2018-07-11 13:40:00,68.13,68.15,68.12,68.14,1500.0,61.8937,61.9118,61.8846,61.9027,1500.0
2018-07-11 13:45:00,68.15,68.15,68.11,68.11,3324.0,61.9118,61.9118,61.8755,61.8755,3324.0
2018-07-11 13:50:00,68.1,68.1,68.07,68.09,6104.0,61.8664,61.8664,61.8391,61.8573,6104.0
2018-07-11 13:55:00,68.09,68.1,68.04,68.07,8896.0,61.8573,61.8664,61.8119,61.8391,8896.0
2018-07-11 14:00:00,68.08,68.13,68.08,68.11,2844.0,61.8482,61.8937,61.8482,61.8755,2844.0
2018-07-11 14:05:00,68.12,68.12,68.08,68.08,1477.0,61.8846,61.8846,61.8482,61.8482,1477.0
2018-07-11 14:10:00,68.07,68.1,68.04,68.1,16771.0,61.8391,61.8664,61.8119,61.8664,16771.0
2018-07-11 14:15:00,68.09,68.16,68.08,68.14,2247.0,61.8573,61.9209,61.8482,61.9027,2247.0
2018-07-11 14:20:00,68.13,68.19,68.13,68.16,3956.0,61.8937,61.9482,61.8937,61.9209,3956.0
2018-07-11 14:25:00,68.17,68.17,68.15,68.16,1919.0,61.93,61.93,61.9118,61.9209,1919.0
2018-07-11 14:30:00,68.16,68.2,68.16,68.19,2424.0,61.9209,61.9572,61.9209,61.9482,2424.0
2018-07-11 14:35:00,68.2,68.22,68.19,68.2,3339.0,61.9572,61.9754,61.9482,61.9572,3339.0
2018-07-11 14:40:00,68.2,68.22,68.18,68.18,2231.0,61.9572,61.9754,61.9391,61.9391,2231.0
2018-07-11 14:45:00,68.21,68.21,68.18,68.21,2830.0,61.9663,61.9663,61.9391,61.9663,2830.0
2018-07-11 14:50:00,68.22,68.23,68.2,68.22,1999.0,61.9754,61.9845,61.9572,61.9754,1999.0
2018-07-11 14:55:00,68.22,68.22,68.2,68.21,2255.0,61.9754,61.9754,61.9572,61.9663,2255.0
2018-07-11 15:00:00,68.21,68.23,68.17,68.22,6925.0,61.9663,61.9845,61.93,61.9754,6925.0
2018-07-11 15:05:00,68.22,68.3,68.22,68.28,4868.0,61.9754,62.0481,61.9754,62.0299,4868.0
2018-07-11 15:10:00,68.26,68.27,68.22,68.25,2858.0,62.0118,62.0208,61.9754,62.0027,2858.0
2018-07-11 15:15:00,68.25,68.25,68.18,68.2,3277.0,62.0027,62.0027,61.9391,61.9572,3277.0
2018-07-11 15:20:00,68.2,68.21,68.17,68.21,5473.0,61.9572,61.9663,61.93,61.9663,5473.0
2018-07-11 15:25:00,68.21,68.21,68.16,68.18,7863.0,61.9663,61.9663,61.9209,61.9391,7863.0
2018-07-11 15:30:00,68.19,68.22,68.16,68.22,6663.0,61.9482,61.9754,61.9209,61.9754,6663.0
2018-07-11 15:35:00,68.22,68.24,68.2,68.2,10326.0,61.9754,61.9936,61.9572,61.9572,10326.0
2018-07-11 15:40:00,68.2,68.23,68.2,68.2,11418.0,61.9572,61.9845,61.9572,61.9572,11418.0
2018-07-11 15:45:00,68.2,68.24,68.2,68.2,13937.0,61.9572,61.9936,61.9572,61.9572,13937.0
2018-07-11 15:50:00,68.2,68.22,68.18,68.21,21798.0,61.9572,61.9754,61.9391,61.9663,21798.0
2018-07-11 15:55:00,68.21,68.22,68.19,68.21,173744.0,61.9663,61.9754,61.9482,61.9663,173744.0
2018-07-12 09:30:00,68.5,68.54,68.32,68.42,13733.0,62.2298,62.2661,62.0663,62.1571,13733.0
2018-07-12 09:35:00,68.37,68.37,68.16,68.16,9755.0,62.1117,62.1117,61.9209,61.9209,9755.0
2018-07-12 09:40:00,68.14,68.35,68.13,68.35,3491.0,61.9027,62.0935,61.8937,62.0935,3491.0
2018-07-12 09:45:00,68.34,68.41,68.28,68.31,5424.0,62.0844,62.148,62.0299,62.0572,5424.0
2018-07-12 09:50:00,68.31,68.33,68.29,68.29,3000.0,62.0572,62.0753,62.039,62.039,3000.0
2018-07-12 09:55:00,68.31,68.35,68.27,68.32,3400.0,62.0572,62.0935,62.0208,62.0663,3400.0
2018-07-12 10:00:00,68.35,68.5,68.35,68.5,8397.0,62.0935,62.2298,62.0935,62.2298,8397.0
2018-07-12 10:05:00,68.5,68.57,68.44,68.47,3936.0,62.2298,62.2934,62.1753,62.2025,3936.0
2018-07-12 10:10:00,68.44,68.44,68.32,68.34,3680.0,62.1753,62.1753,62.0663,62.0844,3680.0
2018-07-12 10:15:00,68.32,68.32,68.25,68.27,6349.0,62.0663,62.0663,62.0027,62.0208,6349.0
2018-07-12 10:20:00,68.28,68.35,68.27,68.3,3478.0,62.0299,62.0935,62.0208,62.0481,3478.0
2018-07-12 10:25:00,68.3,68.49,68.3,68.45,6538.0,62.0481,62.2207,62.0481,62.1844,6538.0
2018-07-12 10:30:00,68.48,68.48,68.39,68.39,2606.0,62.2116,62.2116,62.1299,62.1299,2606.0
2018-07-12 10:35:00,68.39,68.41,68.3,68.33,4907.0,62.1299,62.148,62.0481,62.0753,4907.0
2018-07-12 10:40:00,68.37,68.38,68.27,68.27,2510.0,62.1117,62.1208,62.0208,62.0208,2510.0
2018-07-12 10:45:00,68.27,68.28,68.16,68.18,5136.0,62.0208,62.0299,61.9209,61.9391,5136.0
2018-07-12 10:50:00,68.2,68.26,68.2,68.22,4385.0,61.9572,62.0118,61.9572,61.9754,4385.0
2018-07-12 10:55:00,68.2,68.3,68.19,68.27,5302.0,61.9572,62.0481,61.9482,62.0208,5302.0
2018-07-12 11:00:00,68.28,68.29,68.2,68.21,5228.0,62.0299,62.039,61.9572,61.9663,5228.0
2018-07-12 11:05:00,68.22,68.24,68.22,68.23,1596.0,61.9754,61.9936,61.9754,61.9845,1596.0
2018-07-12 11:10:00,68.22,68.22,68.16,68.19,10053.0,61.9754,61.9754,61.9209,61.9482,10053.0
2018-07-12 11:15:00,68.2,68.22,68.18,68.19,2976.0,61.9572,61.9754,61.9391,61.9482,2976.0
2018-07-12 11:20:00,68.18,68.18,68.12,68.14,2290.0,61.9391,61.9391,61.8846,61.9027,2290.0
2018-07-12 11:25:00,68.13,68.15,68.11,68.12,4100.0,61.8937,61.9118,61.8755,61.8846,4100.0
2018-07-12 11:30:00,68.13,68.19,68.1,68.18,7719.0,61.8937,61.9482,61.8664,61.9391,7719.0
2018-07-12 11:35:00,68.18,68.18,68.11,68.17,3585.0,61.9391,61.9391,61.8755,61.93,3585.0
2018-07-12 11:40:00,68.19,68.21,68.18,68.2,3956.0,61.9482,61.9663,61.9391,61.9572,3956.0
2018-07-12 11:45:00,68.2,68.27,68.18,68.26,2884.0,61.9572,62.0208,61.9391,62.0118,2884.0
2018-07-12 11:50:00,68.27,68.3,68.25,68.3,2998.0,62.0208,62.0481,62.0027,62.0481,2998.0
2018-07-12 11:55:00,68.35,68.39,68.34,68.37,3110.0,62.0935,62.1299,62.0844,62.1117,3110.0
2018-07-12 12:00:00,68.37,68.38,68.35,68.36,5723.0,62.1117,62.1208,62.0935,62.1026,5723.0
2018-07-12 12:05:00,68.36,68.37,68.33,68.34,2862.0,62.1026,62.1117,62.0753,62.0844,2862.0
2018-07-12 12:10:00,68.33,68.33,68.29,68.33,6410.0,62.0753,62.0753,62.039,62.0753,6410.0
2018-07-12 12:15:00,68.33,68.33,68.3,68.32,4850.0,62.0753,62.0753,62.0481,62.0663,4850.0
2018-07-12 12:20:00,68.32,68.35,68.32,68.35,2894.0,62.0663,62.0935,62.0663,62.0935,2894.0
2018-07-12 12:25:00,68.35,68.37,68.34,68.37,5161.0,62.0935,62.1117,62.0844,62.1117,5161.0
2018-07-12 12:30:00,68.38,68.41,68.38,68.39,4233.0,62.1208,62.148,62.1208,62.1299,4233.0
2018-07-12 12:35:00,68.41,68.42,68.39,68.4,3736.0,62.148,62.1571,62.1299,62.1389,3736.0
2018-07-12 12:40:00,68.4,68.4,68.28,68.31,10995.0,62.1389,62.1389,62.0299,62.0572,10995.0
2018-07-12 12:45:00,68.26,68.28,68.25,68.28,2943.0,62.0118,62.0299,62.0027,62.0299,2943.0
2018-07-12 12:50:00,68.28,68.31,68.27,68.28,3790.0,62.0299,62.0572,62.0208,62.0299,3790.0
2018-07-12 12:55:00,68.27,68.37,68.26,68.35,3353.0,62.0208,62.1117,62.0118,62.0935,3353.0
2018-07-12 13:00:00,68.37,68.38,68.33,68.36,4189.0,62.1117,62.1208,62.0753,62.1026,4189.0
2018-07-12 13:05:00,68.36,68.41,68.35,68.36,5086.0,62.1026,62.148,62.0935,62.1026,5086.0
2018-07-12 13:10:00,68.36,68.44,68.36,68.43,2603.0,62.1026,62.1753,62.1026,62.1662,2603.0
2018-07-12 13:15:00,68.43,68.43,68.39,68.43,3300.0,62.1662,62.1662,62.1299,62.1662,3300.0
2018-07-12 13:20:00,68.44,68.44,68.39,68.44,5276.0,62.1753,62.1753,62.1299,62.1753,5276.0
2018-07-12 13:25:00,68.44,68.53,68.44,68.53,2400.0,62.1753,62.257,62.1753,62.257,2400.0
2018-07-12 13:30:00,68.54,68.54,68.49,68.5,4132.0,62.2661,62.2661,62.2207,62.2298,4132.0
2018-07-12 13:35:00,68.51,68.52,68.49,68.51,5702.0,62.2389,62.248,62.2207,62.2389,5702.0
2018-07-12 13:40:00,68.51,68.53,68.5,68.51,2101.0,62.2389,62.257,62.2298,62.2389,2101.0
2018-07-12 13:45:00,68.52,68.53,68.47,68.49,12571.0,62.248,62.257,62.2025,62.2207,12571.0
2018-07-12 13:50:00,68.5,68.5,68.45,68.47,8024.0,62.2298,62.2298,62.1844,62.2025,8024.0
2018-07-12 13:55:00,68.47,68.51,68.47,68.48,7483.0,62.2025,62.2389,62.2025,62.2116,7483.0
2018-07-12 14:00:00,68.5,68.53,68.49,68.51,4398.0,62.2298,62.257,62.2207,62.2389,4398.0
2018-07-12 14:05:00,68.52,68.52,68.49,68.52,6560.0,62.248,62.248,62.2207,62.248,6560.0
2018-07-12 14:10:00,68.51,68.51,68.44,68.47,10016.0,62.2389,62.2389,62.1753,62.2025,10016.0
2018-07-12 14:15:00,68.48,68.52,68.48,68.5,7088.0,62.2116,62.248,62.2116,62.2298,7088.0
2018-07-12 14:20:00,68.5,68.54,68.5,68.53,2208.0,62.2298,62.2661,62.2298,62.257,2208.0
2018-07-12 14:25:00,68.52,68.56,68.52,68.55,4429.0,62.248,62.2843,62.248,62.2752,4429.0
2018-07-12 14:30:00,68.55,68.55,68.5,68.54,3532.0,62.2752,62.2752,62.2298,62.2661,3532.0
2018-07-12 14:35:00,68.55,68.55,68.5,68.54,3098.0,62.2752,62.2752,62.2298,62.2661,3098.0
2018-07-12 14:40:00,68.54,68.56,68.52,68.55,2997.0,62.2661,62.2843,62.248,62.2752,2997.0
2018-07-12 14:45:00,68.55,68.56,68.53,68.53,2886.0,62.2752,62.2843,62.257,62.257,2886.0
2018-07-12 14:50:00,68.54,68.56,68.51,68.51,3717.0,62.2661,62.2843,62.2389,62.2389,3717.0
2018-07-12 14:55:00,68.51,68.52,68.47,68.52,5944.0,62.2389,62.248,62.2025,62.248,5944.0
2018-07-12 15:00:00,68.52,68.6,68.51,68.6,3006.0,62.248,62.3206,62.2389,62.3206,3006.0
2018-07-12 15:05:00,68.59,68.6,68.55,68.55,7692.0,62.3115,62.3206,62.2752,62.2752,7692.0
2018-07-12 15:10:00,68.55,68.58,68.5,68.58,7900.0,62.2752,62.3025,62.2298,62.3025,7900.0
2018-07-12 15:15:00,68.57,68.64,68.57,68.59,6236.0,62.2934,62.357,62.2934,62.3115,6236.0
2018-07-12 15:20:00,68.59,68.59,68.5,68.5,6598.0,62.3115,62.3115,62.2298,62.2298,6598.0
2018-07-12 15:25:00,68.49,68.59,68.49,68.58,6715.0,62.2207,62.3115,62.2207,62.3025,6715.0
2018-07-12 15:30:00,68.6,68.61,68.57,68.59,8772.0,62.3206,62.3297,62.2934,62.3115,8772.0
2018-07-12 15:35:00,68.6,68.6,68.57,68.58,13020.0,62.3206,62.3206,62.2934,62.3025,13020.0
2018-07-12 15:40:00,68.57,68.62,68.55,68.61,18425.0,62.2934,62.3388,62.2752,62.3297,18425.0
2018-07-12 15:45:00,68.61,68.66,68.59,68.62,22119.0,62.3297,62.3751,62.3115,62.3388,22119.0
2018-07-12 15:50:00,68.62,68.69,68.6,68.69,24620.0,62.3388,62.4024,62.3206,62.4024,24620.0
2018-07-12 15:55:00,68.68,68.71,68.67,68.67,75441.0,62.3933,62.4206,62.3842,62.3842,75441.0
2018-07-13 09:30:00,68.6,68.6,68.43,68.53,12021.0,62.3206,62.3206,62.1662,62.257,12021.0
2018-07-13 09:35:00,68.6,68.61,68.5,68.58,2650.0,62.3206,62.3297,62.2298,62.3025,2650.0
2018-07-13 09:40:00,68.51,68.64,68.51,68.61,5913.0,62.2389,62.357,62.2389,62.3297,5913.0
2018-07-13 09:45:00,68.61,68.66,68.59,68.62,3025.0,62.3297,62.3751,62.3115,62.3388,3025.0
2018-07-13 09:50:00,68.6,68.65,68.55,68.63,6200.0,62.3206,62.3661,62.2752,62.3479,6200.0
2018-07-13 09:55:00,68.6,68.6,68.52,68.58,2900.0,62.3206,62.3206,62.248,62.3025,2900.0
2018-07-13 10:00:00,68.59,68.6,68.42,68.47,3743.0,62.3115,62.3206,62.1571,62.2025,3743.0
2018-07-13 10:05:00,68.46,68.52,68.41,68.52,3157.0,62.1934,62.248,62.148,62.248,3157.0
2018-07-13 10:10:00,68.49,68.59,68.49,68.58,4566.0,62.2207,62.3115,62.2207,62.3025,4566.0
2018-07-13 10:15:00,68.58,68.6,68.54,68.59,3244.0,62.3025,62.3206,62.2661,62.3115,3244.0
2018-07-13 10:20:00,68.61,68.61,68.49,68.49,4708.0,62.3297,62.3297,62.2207,62.2207,4708.0
2018-07-13 10:25:00,68.49,68.52,68.41,68.45,5861.0,62.2207,62.248,62.148,62.1844,5861.0
2018-07-13 10:30:00,68.44,68.49,68.42,68.44,4275.0,62.1753,62.2207,62.1571,62.1753,4275.0
2018-07-13 10:35:00,68.44,68.52,68.44,68.47,3801.0,62.1753,62.248,62.1753,62.2025,3801.0
2018-07-13 10:40:00,68.52,68.6,68.49,68.6,5599.0,62.248,62.3206,62.2207,62.3206,5599.0
2018-07-13 10:45:00,68.6,68.67,68.55,68.6,5119.0,62.3206,62.3842,62.2752,62.3206,5119.0
2018-07-13 10:50:00,68.61,68.68,68.61,68.68,6779.0,62.3297,62.3933,62.3297,62.3933,6779.0
2018-07-13 10:55:00,68.64,68.66,68.57,68.64,6247.0,62.357,62.3751,62.2934,62.357,6247.0
2018-07-13 11:00:00,68.63,68.63,68.57,68.6,2200.0,62.3479,62.3479,62.2934,62.3206,2200.0
2018-07-13 11:05:00,68.59,68.69,68.59,68.69,3602.0,62.3115,62.4024,62.3115,62.4024,3602.0
2018-07-13 11:10:00,68.67,68.69,68.64,68.66,1435.0,62.3842,62.4024,62.357,62.3751,1435.0
2018-07-13 11:15:00,68.67,68.67,68.61,68.61,800.0,62.3842,62.3842,62.3297,62.3297,800.0
2018-07-13 11:20:00,68.61,68.66,68.6,68.66,5401.0,62.3297,62.3751,62.3206,62.3751,5401.0
2018-07-13 11:25:00,68.66,68.67,68.63,68.64,1922.0,62.3751,62.3842,62.3479,62.357,1922.0
2018-07-13 11:30:00,68.65,68.65,68.61,68.61,2129.0,62.3661,62.3661,62.3297,62.3297,2129.0
2018-07-13 11:35:00,68.59,68.62,68.56,68.6,2300.0,62.3115,62.3388,62.2843,62.3206,2300.0
2018-07-13 11:40:00,68.59,68.59,68.51,68.59,4652.0,62.3115,62.3115,62.2389,62.3115,4652.0
2018-07-13 11:45:00,68.62,68.63,68.55,68.59,2189.0,62.3388,62.3479,62.2752,62.3115,2189.0
2018-07-13 11:50:00,68.61,68.63,68.57,68.61,2613.0,62.3297,62.3479,62.2934,62.3297,2613.0
2018-07-13 11:55:00,68.61,68.61,68.57,68.6,2100.0,62.3297,62.3297,62.2934,62.3206,2100.0
2018-07-13 12:00:00,68.6,68.61,68.55,68.6,6763.0,62.3206,62.3297,62.2752,62.3206,6763.0
2018-07-13 12:05:00,68.59,68.65,68.59,68.62,3696.0,62.3115,62.3661,62.3115,62.3388,3696.0
2018-07-13 12:10:00,68.6,68.64,68.58,68.64,2689.0,62.3206,62.357,62.3025,62.357,2689.0
2018-07-13 12:15:00,68.62,68.62,68.59,68.62,1721.0,62.3388,62.3388,62.3115,62.3388,1721.0
2018-07-13 12:20:00,68.6,68.63,68.58,68.63,4581.0,62.3206,62.3479,62.3025,62.3479,4581.0
2018-07-13 12:25:00,68.63,68.69,68.63,68.69,5500.0,62.3479,62.4024,62.3479,62.4024,5500.0
2018-07-13 12:30:00,68.68,68.68,68.62,68.65,5139.0,62.3933,62.3933,62.3388,62.3661,5139.0
2018-07-13 12:35:00,68.65,68.68,68.65,68.67,2395.0,62.3661,62.3933,62.3661,62.3842,2395.0
2018-07-13 12:40:00,68.68,68.7,68.67,68.7,1850.0,62.3933,62.4115,62.3842,62.4115,1850.0
2018-07-13 12:45:00,68.7,68.71,68.68,68.7,2801.0,62.4115,62.4206,62.3933,62.4115,2801.0
2018-07-13 12:50:00,68.7,68.75,68.68,68.75,4249.0,62.4115,62.4569,62.3933,62.4569,4249.0
2018-07-13 12:55:00,68.75,68.77,68.74,68.77,2881.0,62.4569,62.4751,62.4478,62.4751,2881.0
2018-07-13 13:00:00,68.76,68.78,68.74,68.78,5443.0,62.466,62.4842,62.4478,62.4842,5443.0
2018-07-13 13:05:00,68.77,68.8,68.76,68.79,4917.0,62.4751,62.5023,62.466,62.4932,4917.0
2018-07-13 13:10:00,68.8,68.83,68.8,68.81,2898.0,62.5023,62.5296,62.5023,62.5114,2898.0
2018-07-13 13:15:00,68.81,68.83,68.75,68.79,4934.0,62.5114,62.5296,62.4569,62.4932,4934.0
2018-07-13 13:20:00,68.8,68.82,68.75,68.8,2660.0,62.5023,62.5205,62.4569,62.5023,2660.0
2018-07-13 13:25:00,68.8,68.84,68.8,68.83,3413.0,62.5023,62.5387,62.5023,62.5296,3413.0
2018-07-13 13:30:00,68.82,68.82,68.77,68.78,6597.0,62.5205,62.5205,62.4751,62.4842,6597.0
2018-07-13 13:35:00,68.76,68.79,68.75,68.78,5640.0,62.466,62.4932,62.4569,62.4842,5640.0
2018-07-13 13:40:00,68.77,68.81,68.77,68.81,5780.0,62.4751,62.5114,62.4751,62.5114,5780.0
2018-07-13 13:45:00,68.83,68.89,68.83,68.88,4496.0,62.5296,62.5841,62.5296,62.575,4496.0
2018-07-13 13:50:00,68.86,68.88,68.86,68.86,2431.0,62.5568,62.575,62.5568,62.5568,2431.0
2018-07-13 13:55:00,68.86,68.86,68.85,68.86,1609.0,62.5568,62.5568,62.5477,62.5568,1609.0
2018-07-13 14:00:00,68.85,68.86,68.82,68.83,5105.0,62.5477,62.5568,62.5205,62.5296,5105.0
2018-07-13 14:05:00,68.83,68.85,68.79,68.82,6039.0,62.5296,62.5477,62.4932,62.5205,6039.0
2018-07-13 14:10:00,68.81,68.86,68.81,68.86,2588.0,62.5114,62.5568,62.5114,62.5568,2588.0
2018-07-13 14:15:00,68.85,68.88,68.85,68.88,5297.0,62.5477,62.575,62.5477,62.575,5297.0
2018-07-13 14:20:00,68.88,68.92,68.88,68.89,4103.0,62.575,62.6113,62.575,62.5841,4103.0
2018-07-13 14:25:00,68.89,68.91,68.89,68.9,6685.0,62.5841,62.6023,62.5841,62.5932,6685.0
2018-07-13 14:30:00,68.9,68.91,68.89,68.89,1824.0,62.5932,62.6023,62.5841,62.5841,1824.0
2018-07-13 14:35:00,68.88,68.93,68.88,68.92,6657.0,62.575,62.6204,62.575,62.6113,6657.0
2018-07-13 14:40:00,68.89,68.91,68.89,68.9,1444.0,62.5841,62.6023,62.5841,62.5932,1444.0
2018-07-13 14:45:00,68.9,68.91,68.88,68.91,5078.0,62.5932,62.6023,62.575,62.6023,5078.0
2018-07-13 14:50:00,68.9,68.93,68.9,68.9,3056.0,62.5932,62.6204,62.5932,62.5932,3056.0
2018-07-13 14:55:00,68.9,68.91,68.87,68.89,5794.0,62.5932,62.6023,62.5659,62.5841,5794.0
2018-07-13 15:00:00,68.88,68.91,68.88,68.9,4879.0,62.575,62.6023,62.575,62.5932,4879.0
2018-07-13 15:05:00,68.9,68.92,68.9,68.92,2405.0,62.5932,62.6113,62.5932,62.6113,2405.0
2018-07-13 15:10:00,68.89,68.91,68.87,68.88,7411.0,62.5841,62.6023,62.5659,62.575,7411.0
2018-07-13 15:15:00,68.89,68.89,68.85,68.87,1883.0,62.5841,62.5841,62.5477,62.5659,1883.0
2018-07-13 15:20:00,68.86,68.87,68.85,68.86,3156.0,62.5568,62.5659,62.5477,62.5568,3156.0
2018-07-13 15:25:00,68.87,68.88,68.84,68.87,6027.0,62.5659,62.575,62.5387,62.5659,6027.0
2018-07-13 15:30:00,68.87,68.87,68.84,68.85,11452.0,62.5659,62.5659,62.5387,62.5477,11452.0
2018-07-13 15:35:00,68.84,68.9,68.84,68.87,10890.0,62.5387,62.5932,62.5387,62.5659,10890.0
2018-07-13 15:40:00,68.88,68.89,68.82,68.82,10432.0,62.575,62.5841,62.5205,62.5205,10432.0
2018-07-13 15:45:00,68.82,68.83,68.8,68.8,16205.0,62.5205,62.5296,62.5023,62.5023,16205.0
2018-07-13 15:50:00,68.8,68.82,68.77,68.82,22374.0,62.5023,62.5205,62.4751,62.5205,22374.0
2018-07-13 15:55:00,68.83,68.88,68.81,68.86,31082.0,62.5296,62.575,62.5114,62.5568,31082.0
2018-07-16 09:30:00,68.88,69.07,68.87,69.04,7839.0,62.575,62.7476,62.5659,62.7204,7839.0
2018-07-16 09:35:00,69.04,69.05,68.93,68.98,1996.0,62.7204,62.7294,62.6204,62.6658,1996.0
2018-07-16 09:40:00,68.96,68.96,68.9,68.9,1760.0,62.6477,62.6477,62.5932,62.5932,1760.0
2018-07-16 09:45:00,68.93,68.97,68.82,68.95,3900.0,62.6204,62.6568,62.5205,62.6386,3900.0
2018-07-16 09:50:00,68.94,68.97,68.88,68.95,4876.0,62.6295,62.6568,62.575,62.6386,4876.0
2018-07-16 09:55:00,68.95,68.98,68.89,68.96,3200.0,62.6386,62.6658,62.5841,62.6477,3200.0
2018-07-16 10:00:00,68.95,68.95,68.85,68.92,5387.0,62.6386,62.6386,62.5477,62.6113,5387.0
2018-07-16 10:05:00,68.92,69.02,68.92,69.02,5111.0,62.6113,62.7022,62.6113,62.7022,5111.0
2018-07-16 10:10:00,69.02,69.16,69.02,69.15,11718.0,62.7022,62.8294,62.7022,62.8203,11718.0
2018-07-16 10:15:00,69.16,69.27,69.1,69.24,18186.0,62.8294,62.9293,62.7749,62.902,18186.0
2018-07-16 10:20:00,69.24,69.25,69.02,69.02,11852.0,62.902,62.9111,62.7022,62.7022,11852.0
2018-07-16 10:25:00,69.02,69.08,69.02,69.05,5132.0,62.7022,62.7567,62.7022,62.7294,5132.0
2018-07-16 10:30:00,69.03,69.15,69.01,69.11,5795.0,62.7113,62.8203,62.6931,62.7839,5795.0
2018-07-16 10:35:00,69.09,69.23,69.08,69.17,6854.0,62.7658,62.893,62.7567,62.8385,6854.0
2018-07-16 10:40:00,69.14,69.15,69.09,69.09,1600.0,62.8112,62.8203,62.7658,62.7658,1600.0
2018-07-16 10:45:00,69.07,69.2,69.07,69.14,8166.0,62.7476,62.8657,62.7476,62.8112,8166.0
2018-07-16 10:50:00,69.14,69.23,69.13,69.21,3219.0,62.8112,62.893,62.8021,62.8748,3219.0
2018-07-16 10:55:00,69.23,69.26,69.13,69.17,5354.0,62.893,62.9202,62.8021,62.8385,5354.0
2018-07-16 11:00:00,69.15,69.28,69.15,69.19,12361.0,62.8203,62.9384,62.8203,62.8566,12361.0
2018-07-16 11:05:00,69.2,69.31,69.2,69.3,12380.0,62.8657,62.9656,62.8657,62.9566,12380.0
2018-07-16 11:10:00,69.3,69.3,69.24,69.28,30944.0,62.9566,62.9566,62.902,62.9384,30944.0
2018-07-16 11:15:00,69.27,69.3,69.22,69.27,15968.0,62.9293,62.9566,62.8839,62.9293,15968.0
2018-07-16 11:20:00,69.29,69.31,69.26,69.31,5815.0,62.9475,62.9656,62.9202,62.9656,5815.0
2018-07-16 11:25:00,69.31,69.33,69.3,69.31,2804.0,62.9656,62.9838,62.9566,62.9656,2804.0
2018-07-16 11:30:00,69.29,69.36,69.28,69.36,4100.0,62.9475,63.0111,62.9384,63.0111,4100.0
2018-07-16 11:35:00,69.36,69.41,69.34,69.35,4450.0,63.0111,63.0565,62.9929,63.002,4450.0
2018-07-16 11:40:00,69.34,69.34,69.31,69.31,3345.0,62.9929,62.9929,62.9656,62.9656,3345.0
2018-07-16 11:45:00,69.3,69.32,69.28,69.31,2375.0,62.9566,62.9747,62.9384,62.9656,2375.0
2018-07-16 11:50:00,69.32,69.32,69.3,69.3,1523.0,62.9747,62.9747,62.9566,62.9566,1523.0
2018-07-16 11:55:00,69.29,69.32,69.27,69.32,3515.0,62.9475,62.9747,62.9293,62.9747,3515.0
2018-07-16 12:00:00,69.32,69.33,69.29,69.31,8113.0,62.9747,62.9838,62.9475,62.9656,8113.0
2018-07-16 12:05:00,69.32,69.33,69.29,69.31,4263.0,62.9747,62.9838,62.9475,62.9656,4263.0
2018-07-16 12:10:00,69.3,69.31,69.3,69.31,4576.0,62.9566,62.9656,62.9566,62.9656,4576.0
2018-07-16 12:15:00,69.32,69.4,69.32,69.38,3748.0,62.9747,63.0474,62.9747,63.0292,3748.0
2018-07-16 12:20:00,69.38,69.46,69.37,69.46,5855.0,63.0292,63.1019,63.0201,63.1019,5855.0
2018-07-16 12:25:00,69.46,69.51,69.42,69.43,4529.0,63.1019,63.1473,63.0656,63.0747,4529.0
2018-07-16 12:30:00,69.43,69.43,69.33,69.34,31250.0,63.0747,63.0747,62.9838,62.9929,31250.0
2018-07-16 12:35:00,69.34,69.38,69.33,69.38,2899.0,62.9929,63.0292,62.9838,63.0292,2899.0
2018-07-16 12:40:00,69.38,69.45,69.38,69.45,2800.0,63.0292,63.0928,63.0292,63.0928,2800.0
2018-07-16 12:45:00,69.46,69.55,69.46,69.53,8009.0,63.1019,63.1837,63.1019,63.1655,8009.0
2018-07-16 12:50:00,69.52,69.54,69.5,69.53,3800.0,63.1564,63.1746,63.1382,63.1655,3800.0
2018-07-16 12:55:00,69.53,69.57,69.51,69.53,6580.0,63.1655,63.2018,63.1473,63.1655,6580.0
2018-07-16 13:00:00,69.5,69.5,69.45,69.45,2510.0,63.1382,63.1382,63.0928,63.0928,2510.0
2018-07-16 13:05:00,69.45,69.51,69.43,69.49,4407.0,63.0928,63.1473,63.0747,63.1292,4407.0
2018-07-16 13:10:00,69.49,69.49,69.47,69.47,2100.0,63.1292,63.1292,63.111,63.111,2100.0
2018-07-16 13:15:00,69.46,69.52,69.46,69.52,2545.0,63.1019,63.1564,63.1019,63.1564,2545.0
2018-07-16 13:20:00,69.53,69.53,69.47,69.48,2939.0,63.1655,63.1655,63.111,63.1201,2939.0
2018-07-16 13:25:00,69.49,69.5,69.46,69.49,2449.0,63.1292,63.1382,63.1019,63.1292,2449.0
2018-07-16 13:30:00,69.48,69.5,69.47,69.47,19328.0,63.1201,63.1382,63.111,63.111,19328.0
2018-07-16 13:35:00,69.47,69.47,69.47,69.47,1111.0,63.111,63.111,63.111,63.111,1111.0
2018-07-16 13:40:00,69.47,69.5,69.46,69.47,4522.0,63.111,63.1382,63.1019,63.111,4522.0
2018-07-16 13:45:00,69.46,69.47,69.4,69.41,8756.0,63.1019,63.111,63.0474,63.0565,8756.0
2018-07-16 13:50:00,69.41,69.43,69.4,69.4,3297.0,63.0565,63.0747,63.0474,63.0474,3297.0
2018-07-16 13:55:00,69.4,69.4,69.36,69.37,2475.0,63.0474,63.0474,63.0111,63.0201,2475.0
2018-07-16 14:00:00,69.38,69.38,69.33,69.33,4831.0,63.0292,63.0292,62.9838,62.9838,4831.0
2018-07-16 14:05:00,69.34,69.4,69.33,69.4,3800.0,62.9929,63.0474,62.9838,63.0474,3800.0
2018-07-16 14:10:00,69.39,69.4,69.36,69.38,6566.0,63.0383,63.0474,63.0111,63.0292,6566.0
2018-07-16 14:15:00,69.37,69.39,69.36,69.38,5497.0,63.0201,63.0383,63.0111,63.0292,5497.0
2018-07-16 14:20:00,69.38,69.39,69.35,69.39,9647.0,63.0292,63.0383,63.002,63.0383,9647.0
2018-07-16 14:25:00,69.39,69.4,69.38,69.38,3212.0,63.0383,63.0474,63.0292,63.0292,3212.0
2018-07-16 14:30:00,69.38,69.4,69.37,69.37,7070.0,63.0292,63.0474,63.0201,63.0201,7070.0
2018-07-16 14:35:00,69.38,69.41,69.37,69.41,11070.0,63.0292,63.0565,63.0201,63.0565,11070.0
2018-07-16 14:40:00,69.4,69.4,69.32,69.34,6855.0,63.0474,63.0474,62.9747,62.9929,6855.0
2018-07-16 14:45:00,69.34,69.36,69.34,69.35,8538.0,62.9929,63.0111,62.9929,63.002,8538.0
2018-07-16 14:50:00,69.35,69.36,69.34,69.35,6183.0,63.002,63.0111,62.9929,63.002,6183.0
2018-07-16 14:55:00,69.35,69.38,69.34,69.38,7376.0,63.002,63.0292,62.9929,63.0292,7376.0
2018-07-16 15:00:00,69.37,69.41,69.37,69.4,8363.0,63.0201,63.0565,63.0201,63.0474,8363.0
2018-07-16 15:05:00,69.4,69.45,69.37,69.39,8034.0,63.0474,63.0928,63.0201,63.0383,8034.0
2018-07-16 15:10:00,69.39,69.42,69.38,69.41,9709.0,63.0383,63.0656,63.0292,63.0565,9709.0
2018-07-16 15:15:00,69.42,69.42,69.35,69.37,7285.0,63.0656,63.0656,63.002,63.0201,7285.0
2018-07-16 15:20:00,69.37,69.38,69.35,69.37,6637.0,63.0201,63.0292,63.002,63.0201,6637.0
2018-07-16 15:25:00,69.36,69.37,69.34,69.34,7633.0,63.0111,63.0201,62.9929,62.9929,7633.0
2018-07-16 15:30:00,69.35,69.4,69.35,69.4,16171.0,63.002,63.0474,63.002,63.0474,16171.0
2018-07-16 15:35:00,69.4,69.44,69.38,69.43,17317.0,63.0474,63.0837,63.0292,63.0747,17317.0
2018-07-16 15:40:00,69.43,69.46,69.39,69.39,12656.0,63.0747,63.1019,63.0383,63.0383,12656.0
2018-07-16 15:45:00,69.39,69.45,69.37,69.45,32646.0,63.0383,63.0928,63.0201,63.0928,32646.0
2018-07-16 15:50:00,69.45,69.45,69.4,69.4,26104.0,63.0928,63.0928,63.0474,63.0474,26104.0
2018-07-16 15:55:00,69.4,69.46,69.4,69.46,42408.0,63.0474,63.1019,63.0474,63.1019,42408.0
2018-07-17 09:30:00,69.76,69.76,69.43,69.58,11432.0,63.3744,63.3744,63.0747,63.2109,11432.0
2018-07-17 09:35:00,69.61,69.61,69.45,69.45,1600.0,63.2382,63.2382,63.0928,63.0928,1600.0
2018-07-17 09:40:00,69.46,69.46,69.39,69.39,3746.0,63.1019,63.1019,63.0383,63.0383,3746.0
2018-07-17 09:45:00,69.39,69.39,69.31,69.33,5550.0,63.0383,63.0383,62.9656,62.9838,5550.0
2018-07-17 09:50:00,69.33,69.44,69.33,69.41,3800.0,62.9838,63.0837,62.9838,63.0565,3800.0
2018-07-17 09:55:00,69.42,69.47,69.41,69.43,2700.0,63.0656,63.111,63.0565,63.0747,2700.0
2018-07-17 10:00:00,69.45,69.46,69.37,69.4,9240.0,63.0928,63.1019,63.0201,63.0474,9240.0
2018-07-17 10:05:00,69.42,69.44,69.37,69.42,3700.0,63.0656,63.0837,63.0201,63.0656,3700.0
2018-07-17 10:10:00,69.43,69.45,69.4,69.42,3802.0,63.0747,63.0928,63.0474,63.0656,3802.0
2018-07-17 10:15:00,69.42,69.47,69.4,69.47,4486.0,63.0656,63.111,63.0474,63.111,4486.0
2018-07-17 10:20:00,69.47,69.48,69.4,69.42,3800.0,63.111,63.1201,63.0474,63.0656,3800.0
2018-07-17 10:25:00,69.41,69.48,69.41,69.48,1410.0,63.0565,63.1201,63.0565,63.1201,1410.0
2018-07-17 10:30:00,69.48,69.51,69.45,69.51,4100.0,63.1201,63.1473,63.0928,63.1473,4100.0
2018-07-17 10:35:00,69.53,69.62,69.53,69.59,4605.0,63.1655,63.2473,63.1655,63.22,4605.0
2018-07-17 10:40:00,69.57,69.59,69.55,69.56,1215.0,63.2018,63.22,63.1837,63.1928,1215.0
2018-07-17 10:45:00,69.56,69.59,69.56,69.57,1700.0,63.1928,63.22,63.1928,63.2018,1700.0
2018-07-17 10:50:00,69.58,69.58,69.57,69.57,3000.0,63.2109,63.2109,63.2018,63.2018,3000.0
2018-07-17 10:55:00,69.57,69.64,69.57,69.63,3198.0,63.2018,63.2654,63.2018,63.2563,3198.0
2018-07-17 11:00:00,69.64,69.67,69.64,69.66,3450.0,63.2654,63.2927,63.2654,63.2836,3450.0
2018-07-17 11:05:00,69.67,69.71,69.65,69.67,5456.0,63.2927,63.329,63.2745,63.2927,5456.0
2018-07-17 11:10:00,69.68,69.74,69.68,69.74,2504.0,63.3018,63.3563,63.3018,63.3563,2504.0
2018-07-17 11:15:00,69.73,69.8,69.73,69.8,3670.0,63.3472,63.4108,63.3472,63.4108,3670.0
2018-07-17 11:20:00,69.8,69.8,69.78,69.79,3957.0,63.4108,63.4108,63.3926,63.4017,3957.0
2018-07-17 11:25:00,69.8,69.81,69.76,69.81,2858.0,63.4108,63.4199,63.3744,63.4199,2858.0
2018-07-17 11:30:00,69.79,69.79,69.73,69.76,3011.0,63.4017,63.4017,63.3472,63.3744,3011.0
2018-07-17 11:35:00,69.75,69.75,69.7,69.71,2600.0,63.3654,63.3654,63.3199,63.329,2600.0
2018-07-17 11:40:00,69.7,69.72,69.67,69.72,1300.0,63.3199,63.3381,63.2927,63.3381,1300.0
2018-07-17 11:45:00,69.73,69.74,69.69,69.69,6403.0,63.3472,63.3563,63.3109,63.3109,6403.0
2018-07-17 11:50:00,69.7,69.72,69.7,69.71,3150.0,63.3199,63.3381,63.3199,63.329,3150.0
2018-07-17 11:55:00,69.72,69.74,69.71,69.74,1400.0,63.3381,63.3563,63.329,63.3563,1400.0
2018-07-17 12:00:00,69.74,69.8,69.74,69.77,2893.0,63.3563,63.4108,63.3563,63.3835,2893.0
2018-07-17 12:05:00,69.77,69.78,69.77,69.78,1825.0,63.3835,63.3926,63.3835,63.3926,1825.0
2018-07-17 12:10:00,69.78,69.82,69.78,69.8,2973.0,63.3926,63.429,63.3926,63.4108,2973.0
2018-07-17 12:15:00,69.79,69.79,69.76,69.79,3411.0,63.4017,63.4017,63.3744,63.4017,3411.0
2018-07-17 12:20:00,69.79,69.82,69.78,69.82,1300.0,63.4017,63.429,63.3926,63.429,1300.0
2018-07-17 12:25:00,69.83,69.83,69.77,69.77,2625.0,63.438,63.438,63.3835,63.3835,2625.0
2018-07-17 12:30:00,69.76,69.78,69.74,69.77,7167.0,63.3744,63.3926,63.3563,63.3835,7167.0
2018-07-17 12:35:00,69.77,69.77,69.73,69.75,3091.0,63.3835,63.3835,63.3472,63.3654,3091.0
2018-07-17 12:40:00,69.75,69.82,69.75,69.82,5041.0,63.3654,63.429,63.3654,63.429,5041.0
2018-07-17 12:45:00,69.8,69.82,69.78,69.78,3870.0,63.4108,63.429,63.3926,63.3926,3870.0
2018-07-17 12:50:00,69.8,69.81,69.79,69.79,3500.0,63.4108,63.4199,63.4017,63.4017,3500.0
2018-07-17 12:55:00,69.79,69.82,69.78,69.82,1800.0,63.4017,63.429,63.3926,63.429,1800.0
2018-07-17 13:00:00,69.83,69.85,69.82,69.85,3513.0,63.438,63.4562,63.429,63.4562,3513.0
2018-07-17 13:05:00,69.85,69.87,69.83,69.83,2213.0,63.4562,63.4744,63.438,63.438,2213.0
2018-07-17 13:10:00,69.84,69.85,69.83,69.84,2150.0,63.4471,63.4562,63.438,63.4471,2150.0
2018-07-17 13:15:00,69.83,69.83,69.75,69.75,5919.0,63.438,63.438,63.3654,63.3654,5919.0
2018-07-17 13:20:00,69.76,69.76,69.61,69.62,6871.0,63.3744,63.3744,63.2382,63.2473,6871.0
2018-07-17 13:25:00,69.63,69.65,69.61,69.62,6458.0,63.2563,63.2745,63.2382,63.2473,6458.0
2018-07-17 13:30:00,69.62,69.63,69.59,69.62,5044.0,63.2473,63.2563,63.22,63.2473,5044.0
2018-07-17 13:35:00,69.61,69.67,69.6,69.61,9415.0,63.2382,63.2927,63.2291,63.2382,9415.0
2018-07-17 13:40:00,69.62,69.68,69.61,69.68,7166.0,63.2473,63.3018,63.2382,63.3018,7166.0
2018-07-17 13:45:00,69.67,69.69,69.65,69.66,4900.0,63.2927,63.3109,63.2745,63.2836,4900.0
2018-07-17 13:50:00,69.67,69.69,69.64,69.64,3648.0,63.2927,63.3109,63.2654,63.2654,3648.0
2018-07-17 13:55:00,69.65,69.66,69.61,69.61,3700.0,63.2745,63.2836,63.2382,63.2382,3700.0
2018-07-17 14:00:00,69.61,69.61,69.58,69.59,2410.0,63.2382,63.2382,63.2109,63.22,2410.0
2018-07-17 14:05:00,69.6,69.63,69.6,69.62,3308.0,63.2291,63.2563,63.2291,63.2473,3308.0
2018-07-17 14:10:00,69.62,69.65,69.61,69.65,1851.0,63.2473,63.2745,63.2382,63.2745,1851.0
2018-07-17 14:15:00,69.64,69.68,69.63,69.68,4946.0,63.2654,63.3018,63.2563,63.3018,4946.0
2018-07-17 14:20:00,69.69,69.72,69.68,69.72,2498.0,63.3109,63.3381,63.3018,63.3381,2498.0
2018-07-17 14:25:00,69.73,69.73,69.72,69.73,1200.0,63.3472,63.3472,63.3381,63.3472,1200.0
2018-07-17 14:30:00,69.73,69.73,69.69,69.7,4344.0,63.3472,63.3472,63.3109,63.3199,4344.0
2018-07-17 14:35:00,69.71,69.71,69.69,69.69,3868.0,63.329,63.329,63.3109,63.3109,3868.0
2018-07-17 14:40:00,69.7,69.7,69.66,69.67,3335.0,63.3199,63.3199,63.2836,63.2927,3335.0
2018-07-17 14:45:00,69.66,69.72,69.65,69.71,4170.0,63.2836,63.3381,63.2745,63.329,4170.0
2018-07-17 14:50:00,69.71,69.72,69.66,69.72,4455.0,63.329,63.3381,63.2836,63.3381,4455.0
2018-07-17 14:55:00,69.72,69.73,69.71,69.73,2000.0,63.3381,63.3472,63.329,63.3472,2000.0
2018-07-17 15:00:00,69.72,69.73,69.69,69.73,5030.0,63.3381,63.3472,63.3109,63.3472,5030.0
2018-07-17 15:05:00,69.74,69.77,69.74,69.77,5249.0,63.3563,63.3835,63.3563,63.3835,5249.0
2018-07-17 15:10:00,69.78,69.83,69.78,69.81,3821.0,63.3926,63.438,63.3926,63.4199,3821.0
2018-07-17 15:15:00,69.81,69.84,69.8,69.83,3667.0,63.4199,63.4471,63.4108,63.438,3667.0
2018-07-17 15:20:00,69.82,69.84,69.82,69.84,3346.0,63.429,63.4471,63.429,63.4471,3346.0
2018-07-17 15:25:00,69.83,69.84,69.76,69.76,5393.0,63.438,63.4471,63.3744,63.3744,5393.0
2018-07-17 15:30:00,69.77,69.8,69.75,69.79,6456.0,63.3835,63.4108,63.3654,63.4017,6456.0
2018-07-17 15:35:00,69.79,69.83,69.77,69.77,8035.0,63.4017,63.438,63.3835,63.3835,8035.0
2018-07-17 15:40:00,69.77,69.84,69.76,69.83,10637.0,63.3835,63.4471,63.3744,63.438,10637.0
2018-07-17 15:45:00,69.81,69.81,69.75,69.76,12061.0,63.4199,63.4199,63.3654,63.3744,12061.0
2018-07-17 15:50:00,69.76,69.76,69.67,69.68,17002.0,63.3744,63.3744,63.2927,63.3018,17002.0
2018-07-17 15:55:00,69.68,69.75,69.67,69.7,54665.0,63.3018,63.3654,63.2927,63.3199,54665.0
2018-07-18 09:30:00,69.7,69.71,69.61,69.7,9063.0,63.3199,63.329,63.2382,63.3199,9063.0
2018-07-18 09:35:00,69.66,69.73,69.55,69.62,6800.0,63.2836,63.3472,63.1837,63.2473,6800.0
2018-07-18 09:40:00,69.64,69.66,69.58,69.61,2363.0,63.2654,63.2836,63.2109,63.2382,2363.0
2018-07-18 09:45:00,69.69,69.71,69.66,69.66,800.0,63.3109,63.329,63.2836,63.2836,800.0
2018-07-18 09:50:00,69.65,69.8,69.63,69.8,2017.0,63.2745,63.4108,63.2563,63.4108,2017.0
2018-07-18 09:55:00,69.85,69.91,69.84,69.89,4607.0,63.4562,63.5107,63.4471,63.4925,4607.0
2018-07-18 10:00:00,69.88,70.16,69.87,70.12,17882.0,63.4835,63.7378,63.4744,63.7015,17882.0
2018-07-18 10:05:00,70.13,70.13,70.01,70.01,3782.0,63.7106,63.7106,63.6016,63.6016,3782.0
2018-07-18 10:10:00,70.03,70.08,70.01,70.02,4102.0,63.6197,63.6652,63.6016,63.6106,4102.0
2018-07-18 10:15:00,70.02,70.02,69.95,69.95,6235.0,63.6106,63.6106,63.5471,63.5471,6235.0
2018-07-18 10:20:00,69.95,70.02,69.95,69.96,7250.0,63.5471,63.6106,63.5471,63.5561,7250.0
2018-07-18 10:25:00,69.96,70.01,69.95,70.01,2910.0,63.5561,63.6016,63.5471,63.6016,2910.0
2018-07-18 10:30:00,70.01,70.03,69.89,69.98,13543.0,63.6016,63.6197,63.4925,63.5743,13543.0
2018-07-18 10:35:00,69.98,69.98,69.86,69.9,4100.0,63.5743,63.5743,63.4653,63.5016,4100.0
2018-07-18 10:40:00,69.92,70.0,69.9,70.0,3902.0,63.5198,63.5925,63.5016,63.5925,3902.0
2018-07-18 10:45:00,70.01,70.04,69.96,69.99,3946.0,63.6016,63.6288,63.5561,63.5834,3946.0
2018-07-18 10:50:00,69.98,70.05,69.96,70.05,3580.0,63.5743,63.6379,63.5561,63.6379,3580.0
2018-07-18 10:55:00,70.04,70.04,69.97,70.0,3999.0,63.6288,63.6288,63.5652,63.5925,3999.0
2018-07-18 11:00:00,70.02,70.02,69.99,70.01,2200.0,63.6106,63.6106,63.5834,63.6016,2200.0
2018-07-18 11:05:00,70.0,70.03,70.0,70.01,3134.0,63.5925,63.6197,63.5925,63.6016,3134.0
2018-07-18 11:10:00,70.02,70.02,69.98,69.99,1650.0,63.6106,63.6106,63.5743,63.5834,1650.0
2018-07-18 11:15:00,69.98,70.04,69.98,70.03,2901.0,63.5743,63.6288,63.5743,63.6197,2901.0
2018-07-18 11:20:00,70.02,70.03,70.0,70.0,2719.0,63.6106,63.6197,63.5925,63.5925,2719.0
2018-07-18 11:25:00,70.0,70.12,69.99,70.12,8709.0,63.5925,63.7015,63.5834,63.7015,8709.0
2018-07-18 11:30:00,70.1,70.13,70.06,70.13,4320.0,63.6833,63.7106,63.647,63.7106,4320.0
2018-07-18 11:35:00,70.14,70.17,70.14,70.16,2000.0,63.7197,63.7469,63.7197,63.7378,2000.0
2018-07-18 11:40:00,70.18,70.22,70.15,70.16,3644.0,63.756,63.7923,63.7287,63.7378,3644.0
2018-07-18 11:45:00,70.15,70.15,70.08,70.09,3381.0,63.7287,63.7287,63.6652,63.6742,3381.0
2018-07-18 11:50:00,70.08,70.11,70.06,70.06,5840.0,63.6652,63.6924,63.647,63.647,5840.0
2018-07-18 11:55:00,70.07,70.12,70.07,70.11,2700.0,63.6561,63.7015,63.6561,63.6924,2700.0
2018-07-18 12:00:00,70.12,70.16,70.11,70.16,1411.0,63.7015,63.7378,63.6924,63.7378,1411.0
2018-07-18 12:05:00,70.17,70.24,70.17,70.21,3406.0,63.7469,63.8105,63.7469,63.7833,3406.0
2018-07-18 12:10:00,70.23,70.29,70.22,70.26,6258.0,63.8014,63.8559,63.7923,63.8287,6258.0
2018-07-18 12:15:00,70.24,70.28,70.2,70.28,5543.0,63.8105,63.8468,63.7742,63.8468,5543.0
2018-07-18 12:20:00,70.33,70.4,70.33,70.37,5300.0,63.8923,63.9559,63.8923,63.9286,5300.0
2018-07-18 12:25:00,70.37,70.46,70.37,70.43,8937.0,63.9286,64.0104,63.9286,63.9831,8937.0
2018-07-18 12:30:00,70.42,70.42,70.33,70.34,2780.0,63.974,63.974,63.8923,63.9014,2780.0
2018-07-18 12:35:00,70.34,70.35,70.32,70.32,3096.0,63.9014,63.9104,63.8832,63.8832,3096.0
2018-07-18 12:40:00,70.33,70.34,70.31,70.31,1720.0,63.8923,63.9014,63.8741,63.8741,1720.0
2018-07-18 12:45:00,70.3,70.32,70.29,70.29,4300.0,63.865,63.8832,63.8559,63.8559,4300.0
2018-07-18 12:50:00,70.29,70.31,70.29,70.3,1800.0,63.8559,63.8741,63.8559,63.865,1800.0
2018-07-18 12:55:00,70.3,70.31,70.3,70.31,1200.0,63.865,63.8741,63.865,63.8741,1200.0
2018-07-18 13:00:00,70.32,70.32,70.28,70.29,5100.0,63.8832,63.8832,63.8468,63.8559,5100.0
2018-07-18 13:05:00,70.28,70.29,70.24,70.25,3838.0,63.8468,63.8559,63.8105,63.8196,3838.0
2018-07-18 13:10:00,70.25,70.33,70.25,70.33,5609.0,63.8196,63.8923,63.8196,63.8923,5609.0
2018-07-18 13:15:00,70.37,70.39,70.36,70.36,3111.0,63.9286,63.9468,63.9195,63.9195,3111.0
2018-07-18 13:20:00,70.37,70.42,70.36,70.42,2503.0,63.9286,63.974,63.9195,63.974,2503.0
2018-07-18 13:25:00,70.41,70.42,70.37,70.4,7568.0,63.965,63.974,63.9286,63.9559,7568.0
2018-07-18 13:30:00,70.41,70.41,70.33,70.38,5951.0,63.965,63.965,63.8923,63.9377,5951.0
2018-07-18 13:35:00,70.38,70.38,70.33,70.35,2754.0,63.9377,63.9377,63.8923,63.9104,2754.0
2018-07-18 13:40:00,70.35,70.37,70.35,70.36,2300.0,63.9104,63.9286,63.9104,63.9195,2300.0
2018-07-18 13:45:00,70.37,70.39,70.35,70.39,2100.0,63.9286,63.9468,63.9104,63.9468,2100.0
2018-07-18 13:50:00,70.38,70.38,70.34,70.36,3720.0,63.9377,63.9377,63.9014,63.9195,3720.0
2018-07-18 13:55:00,70.35,70.41,70.34,70.41,5563.0,63.9104,63.965,63.9014,63.965,5563.0
2018-07-18 14:00:00,70.39,70.41,70.37,70.38,5111.0,63.9468,63.965,63.9286,63.9377,5111.0
2018-07-18 14:05:00,70.38,70.4,70.37,70.4,5476.0,63.9377,63.9559,63.9286,63.9559,5476.0
2018-07-18 14:10:00,70.41,70.41,70.39,70.41,3728.0,63.965,63.965,63.9468,63.965,3728.0
2018-07-18 14:15:00,70.41,70.45,70.4,70.44,97300.0,63.965,64.0013,63.9559,63.9922,97300.0
2018-07-18 14:20:00,70.45,70.47,70.39,70.4,6901.0,64.0013,64.0195,63.9468,63.9559,6901.0
2018-07-18 14:25:00,70.4,70.46,70.39,70.46,7648.0,63.9559,64.0104,63.9468,64.0104,7648.0
2018-07-18 14:30:00,70.46,70.46,70.4,70.41,8266.0,64.0104,64.0104,63.9559,63.965,8266.0
2018-07-18 14:35:00,70.4,70.4,70.36,70.39,5158.0,63.9559,63.9559,63.9195,63.9468,5158.0
2018-07-18 14:40:00,70.39,70.41,70.37,70.38,6048.0,63.9468,63.965,63.9286,63.9377,6048.0
2018-07-18 14:45:00,70.37,70.43,70.36,70.42,5515.0,63.9286,63.9831,63.9195,63.974,5515.0
2018-07-18 14:50:00,70.42,70.5,70.39,70.45,11346.0,63.974,64.0467,63.9468,64.0013,11346.0
2018-07-18 14:55:00,70.46,70.49,70.43,70.47,7547.0,64.0104,64.0376,63.9831,64.0195,7547.0
2018-07-18 15:00:00,70.47,70.53,70.46,70.52,10258.0,64.0195,64.074,64.0104,64.0649,10258.0
2018-07-18 15:05:00,70.52,70.53,70.44,70.45,10355.0,64.0649,64.074,63.9922,64.0013,10355.0
2018-07-18 15:10:00,70.45,70.48,70.4,70.4,10855.0,64.0013,64.0285,63.9559,63.9559,10855.0
2018-07-18 15:15:00,70.4,70.42,70.39,70.42,3799.0,63.9559,63.974,63.9468,63.974,3799.0
2018-07-18 15:20:00,70.42,70.43,70.39,70.41,8100.0,63.974,63.9831,63.9468,63.965,8100.0
2018-07-18 15:25:00,70.39,70.42,70.39,70.39,4893.0,63.9468,63.974,63.9468,63.9468,4893.0
2018-07-18 15:30:00,70.4,70.4,70.35,70.37,26170.0,63.9559,63.9559,63.9104,63.9286,26170.0
2018-07-18 15:35:00,70.37,70.38,70.3,70.34,24557.0,63.9286,63.9377,63.865,63.9014,24557.0
2018-07-18 15:40:00,70.34,70.44,70.34,70.44,23879.0,63.9014,63.9922,63.9014,63.9922,23879.0
2018-07-18 15:45:00,70.44,70.49,70.43,70.45,28282.0,63.9922,64.0376,63.9831,64.0013,28282.0
2018-07-18 15:50:00,70.45,70.47,70.45,70.47,15296.0,64.0013,64.0195,64.0013,64.0195,15296.0
2018-07-18 15:55:00,70.47,70.54,70.46,70.5,79674.0,64.0195,64.0831,64.0104,64.0467,79674.0
2018-07-19 09:30:00,70.14,70.45,70.14,70.38,5929.0,63.7197,64.0013,63.7197,63.9377,5929.0
2018-07-19 09:35:00,70.39,70.44,70.36,70.39,1000.0,63.9468,63.9922,63.9195,63.9468,1000.0
2018-07-19 09:40:00,70.4,70.51,70.33,70.33,2900.0,63.9559,64.0558,63.8923,63.8923,2900.0
2018-07-19 09:45:00,70.36,70.4,70.29,70.32,2100.0,63.9195,63.9559,63.8559,63.8832,2100.0
2018-07-19 09:50:00,70.36,70.45,70.29,70.36,4600.0,63.9195,64.0013,63.8559,63.9195,4600.0
2018-07-19 09:55:00,70.38,70.42,70.23,70.39,5989.0,63.9377,63.974,63.8014,63.9468,5989.0
2018-07-19 10:00:00,70.39,70.42,70.35,70.4,1909.0,63.9468,63.974,63.9104,63.9559,1909.0
2018-07-19 10:05:00,70.4,70.5,70.39,70.5,7204.0,63.9559,64.0467,63.9468,64.0467,7204.0
2018-07-19 10:10:00,70.51,70.52,70.41,70.41,2141.0,64.0558,64.0649,63.965,63.965,2141.0
2018-07-19 10:15:00,70.4,70.42,70.26,70.26,6625.0,63.9559,63.974,63.8287,63.8287,6625.0
2018-07-19 10:20:00,70.2,70.25,70.16,70.25,8011.0,63.7742,63.8196,63.7378,63.8196,8011.0
2018-07-19 10:25:00,70.24,70.31,70.21,70.21,2706.0,63.8105,63.8741,63.7833,63.7833,2706.0
2018-07-19 10:30:00,70.22,70.26,70.18,70.24,7988.0,63.7923,63.8287,63.756,63.8105,7988.0
2018-07-19 10:35:00,70.24,70.32,70.24,70.31,5454.0,63.8105,63.8832,63.8105,63.8741,5454.0
2018-07-19 10:40:00,70.32,70.42,70.32,70.33,3605.0,63.8832,63.974,63.8832,63.8923,3605.0
2018-07-19 10:45:00,70.33,70.45,70.3,70.42,14733.0,63.8923,64.0013,63.865,63.974,14733.0
2018-07-19 10:50:00,70.43,70.5,70.39,70.43,8649.0,63.9831,64.0467,63.9468,63.9831,8649.0
2018-07-19 10:55:00,70.4,70.4,70.23,70.23,8256.0,63.9559,63.9559,63.8014,63.8014,8256.0
2018-07-19 11:00:00,70.23,70.39,70.22,70.39,12158.0,63.8014,63.9468,63.7923,63.9468,12158.0
2018-07-19 11:05:00,70.39,70.46,70.38,70.46,8995.0,63.9468,64.0104,63.9377,64.0104,8995.0
2018-07-19 11:10:00,70.45,70.53,70.42,70.53,4114.0,64.0013,64.074,63.974,64.074,4114.0
2018-07-19 11:15:00,70.56,70.64,70.56,70.61,18239.0,64.1012,64.1739,64.1012,64.1466,18239.0
2018-07-19 11:20:00,70.61,70.62,70.41,70.45,6307.0,64.1466,64.1557,63.965,64.0013,6307.0
2018-07-19 11:25:00,70.44,70.45,70.41,70.42,4250.0,63.9922,64.0013,63.965,63.974,4250.0
2018-07-19 11:30:00,70.44,70.48,70.43,70.43,4508.0,63.9922,64.0285,63.9831,63.9831,4508.0
2018-07-19 11:35:00,70.45,70.47,70.44,70.46,5417.0,64.0013,64.0195,63.9922,64.0104,5417.0
2018-07-19 11:40:00,70.46,70.5,70.45,70.46,4235.0,64.0104,64.0467,64.0013,64.0104,4235.0
2018-07-19 11:45:00,70.45,70.48,70.44,70.47,6300.0,64.0013,64.0285,63.9922,64.0195,6300.0
2018-07-19 11:50:00,70.47,70.51,70.45,70.51,6976.0,64.0195,64.0558,64.0013,64.0558,6976.0
2018-07-19 11:55:00,70.51,70.52,70.49,70.51,5202.0,64.0558,64.0649,64.0376,64.0558,5202.0
2018-07-19 12:00:00,70.51,70.6,70.49,70.58,10658.0,64.0558,64.1376,64.0376,64.1194,10658.0
2018-07-19 12:05:00,70.57,70.57,70.48,70.49,5581.0,64.1103,64.1103,64.0285,64.0376,5581.0
2018-07-19 12:10:00,70.48,70.5,70.44,70.44,10705.0,64.0285,64.0467,63.9922,63.9922,10705.0
2018-07-19 12:15:00,70.45,70.46,70.38,70.38,4746.0,64.0013,64.0104,63.9377,63.9377,4746.0
2018-07-19 12:20:00,70.35,70.41,70.35,70.41,4461.0,63.9104,63.965,63.9104,63.965,4461.0
2018-07-19 12:25:00,70.41,70.41,70.33,70.34,7017.0,63.965,63.965,63.8923,63.9014,7017.0
2018-07-19 12:30:00,70.35,70.37,70.35,70.35,4825.0,63.9104,63.9286,63.9104,63.9104,4825.0
2018-07-19 12:35:00,70.35,70.41,70.35,70.41,8095.0,63.9104,63.965,63.9104,63.965,8095.0
2018-07-19 12:40:00,70.39,70.41,70.33,70.36,38892.0,63.9468,63.965,63.8923,63.9195,38892.0
2018-07-19 12:45:00,70.33,70.38,70.29,70.33,15127.0,63.8923,63.9377,63.8559,63.8923,15127.0
2018-07-19 12:50:00,70.31,70.31,70.23,70.27,7372.0,63.8741,63.8741,63.8014,63.8378,7372.0
2018-07-19 12:55:00,70.26,70.28,70.23,70.23,1500.0,63.8287,63.8468,63.8014,63.8014,1500.0
2018-07-19 13:00:00,70.24,70.38,70.23,70.34,13501.0,63.8105,63.9377,63.8014,63.9014,13501.0
2018-07-19 13:05:00,70.32,70.33,70.28,70.28,17329.0,63.8832,63.8923,63.8468,63.8468,17329.0
2018-07-19 13:10:00,70.29,70.3,70.19,70.19,14226.0,63.8559,63.865,63.7651,63.7651,14226.0
2018-07-19 13:15:00,70.21,70.27,70.21,70.24,7012.0,63.7833,63.8378,63.7833,63.8105,7012.0
2018-07-19 13:20:00,70.24,70.3,70.24,70.28,7032.0,63.8105,63.865,63.8105,63.8468,7032.0
2018-07-19 13:25:00,70.28,70.28,70.23,70.26,6465.0,63.8468,63.8468,63.8014,63.8287,6465.0
2018-07-19 13:30:00,70.24,70.25,70.21,70.23,1900.0,63.8105,63.8196,63.7833,63.8014,1900.0
2018-07-19 13:35:00,70.22,70.28,70.22,70.26,4600.0,63.7923,63.8468,63.7923,63.8287,4600.0
2018-07-19 13:40:00,70.27,70.28,70.26,70.28,5335.0,63.8378,63.8468,63.8287,63.8468,5335.0
2018-07-19 13:45:00,70.28,70.28,70.24,70.24,4407.0,63.8468,63.8468,63.8105,63.8105,4407.0
2018-07-19 13:50:00,70.26,70.26,70.22,70.26,4584.0,63.8287,63.8287,63.7923,63.8287,4584.0
2018-07-19 13:55:00,70.25,70.3,70.25,70.3,3958.0,63.8196,63.865,63.8196,63.865,3958.0
2018-07-19 14:00:00,70.32,70.33,70.27,70.27,5330.0,63.8832,63.8923,63.8378,63.8378,5330.0
2018-07-19 14:05:00,70.28,70.33,70.28,70.31,20775.0,63.8468,63.8923,63.8468,63.8741,20775.0
2018-07-19 14:10:00,70.32,70.33,70.3,70.33,2426.0,63.8832,63.8923,63.865,63.8923,2426.0
2018-07-19 14:15:00,70.33,70.36,70.3,70.31,3400.0,63.8923,63.9195,63.865,63.8741,3400.0
2018-07-19 14:20:00,70.32,70.32,70.3,70.31,3002.0,63.8832,63.8832,63.865,63.8741,3002.0
2018-07-19 14:25:00,70.31,70.32,70.3,70.32,5205.0,63.8741,63.8832,63.865,63.8832,5205.0
2018-07-19 14:30:00,70.33,70.33,70.28,70.3,4907.0,63.8923,63.8923,63.8468,63.865,4907.0
2018-07-19 14:35:00,70.31,70.31,70.28,70.3,6248.0,63.8741,63.8741,63.8468,63.865,6248.0
2018-07-19 14:40:00,70.3,70.33,70.3,70.31,3525.0,63.865,63.8923,63.865,63.8741,3525.0
2018-07-19 14:45:00,70.32,70.32,70.26,70.27,3504.0,63.8832,63.8832,63.8287,63.8378,3504.0
2018-07-19 14:50:00,70.27,70.27,70.21,70.23,5223.0,63.8378,63.8378,63.7833,63.8014,5223.0
2018-07-19 14:55:00,70.24,70.26,70.23,70.23,5131.0,63.8105,63.8287,63.8014,63.8014,5131.0
2018-07-19 15:00:00,70.24,70.31,70.24,70.3,4896.0,63.8105,63.8741,63.8105,63.865,4896.0
2018-07-19 15:05:00,70.31,70.34,70.3,70.33,3649.0,63.8741,63.9014,63.865,63.8923,3649.0
2018-07-19 15:10:00,70.33,70.33,70.24,70.25,5335.0,63.8923,63.8923,63.8105,63.8196,5335.0
2018-07-19 15:15:00,70.24,70.32,70.24,70.32,5964.0,63.8105,63.8832,63.8105,63.8832,5964.0
2018-07-19 15:20:00,70.31,70.34,70.29,70.31,5512.0,63.8741,63.9014,63.8559,63.8741,5512.0
2018-07-19 15:25:00,70.31,70.36,70.31,70.35,6606.0,63.8741,63.9195,63.8741,63.9104,6606.0
2018-07-19 15:30:00,70.34,70.38,70.3,70.35,11056.0,63.9014,63.9377,63.865,63.9104,11056.0
2018-07-19 15:35:00,70.36,70.37,70.34,70.36,8142.0,63.9195,63.9286,63.9014,63.9195,8142.0
2018-07-19 15:40:00,70.35,70.36,70.33,70.36,13484.0,63.9104,63.9195,63.8923,63.9195,13484.0
2018-07-19 15:45:00,70.36,70.36,70.27,70.28,29940.0,63.9195,63.9195,63.8378,63.8468,29940.0
2018-07-19 15:50:00,70.29,70.31,70.26,70.26,38448.0,63.8559,63.8741,63.8287,63.8287,38448.0
2018-07-19 15:55:00,70.26,70.28,70.23,70.28,44495.0,63.8287,63.8468,63.8014,63.8468,44495.0
2018-07-20 09:30:00,70.06,70.57,69.88,70.11,37927.0,63.647,64.1103,63.4835,63.6924,37927.0
2018-07-20 09:35:00,70.12,70.29,70.05,70.18,12505.0,63.7015,63.8559,63.6379,63.756,12505.0
2018-07-20 09:40:00,70.22,70.28,70.14,70.28,3015.0,63.7923,63.8468,63.7197,63.8468,3015.0
2018-07-20 09:45:00,70.28,70.32,70.25,70.26,2500.0,63.8468,63.8832,63.8196,63.8287,2500.0
2018-07-20 09:50:00,70.25,70.25,70.19,70.2,1400.0,63.8196,63.8196,63.7651,63.7742,1400.0
2018-07-20 09:55:00,70.19,70.19,70.07,70.19,3150.0,63.7651,63.7651,63.6561,63.7651,3150.0
2018-07-20 10:00:00,70.19,70.23,70.15,70.23,4096.0,63.7651,63.8014,63.7287,63.8014,4096.0
2018-07-20 10:05:00,70.22,70.34,70.22,70.32,4126.0,63.7923,63.9014,63.7923,63.8832,4126.0
2018-07-20 10:10:00,70.33,70.36,70.32,70.35,5758.0,63.8923,63.9195,63.8832,63.9104,5758.0
2018-07-20 10:15:00,70.34,70.34,70.2,70.28,5642.0,63.9014,63.9014,63.7742,63.8468,5642.0
2018-07-20 10:20:00,70.29,70.33,70.28,70.28,1200.0,63.8559,63.8923,63.8468,63.8468,1200.0
2018-07-20 10:25:00,70.25,70.3,70.22,70.3,2020.0,63.8196,63.865,63.7923,63.865,2020.0
2018-07-20 10:30:00,70.32,70.36,70.31,70.31,3080.0,63.8832,63.9195,63.8741,63.8741,3080.0
2018-07-20 10:35:00,70.33,70.38,70.32,70.37,2300.0,63.8923,63.9377,63.8832,63.9286,2300.0
2018-07-20 10:40:00,70.31,70.31,70.24,70.25,1500.0,63.8741,63.8741,63.8105,63.8196,1500.0
2018-07-20 10:45:00,70.25,70.26,70.2,70.2,2270.0,63.8196,63.8287,63.7742,63.7742,2270.0
2018-07-20 10:50:00,70.18,70.18,70.14,70.17,3318.0,63.756,63.756,63.7197,63.7469,3318.0
2018-07-20 10:55:00,70.16,70.16,70.12,70.12,2171.0,63.7378,63.7378,63.7015,63.7015,2171.0
2018-07-20 11:00:00,70.12,70.2,70.12,70.18,3158.0,63.7015,63.7742,63.7015,63.756,3158.0
2018-07-20 11:05:00,70.24,70.24,70.14,70.17,3507.0,63.8105,63.8105,63.7197,63.7469,3507.0
2018-07-20 11:10:00,70.18,70.25,70.17,70.24,3933.0,63.756,63.8196,63.7469,63.8105,3933.0
2018-07-20 11:15:00,70.26,70.27,70.2,70.21,3631.0,63.8287,63.8378,63.7742,63.7833,3631.0
2018-07-20 11:20:00,70.21,70.27,70.16,70.17,5537.0,63.7833,63.8378,63.7378,63.7469,5537.0
2018-07-20 11:25:00,70.16,70.2,70.16,70.19,1700.0,63.7378,63.7742,63.7378,63.7651,1700.0
2018-07-20 11:30:00,70.2,70.24,70.18,70.22,18503.0,63.7742,63.8105,63.756,63.7923,18503.0
2018-07-20 11:35:00,70.21,70.24,70.2,70.21,2060.0,63.7833,63.8105,63.7742,63.7833,2060.0
2018-07-20 11:40:00,70.22,70.24,70.2,70.24,4836.0,63.7923,63.8105,63.7742,63.8105,4836.0
2018-07-20 11:45:00,70.25,70.3,70.25,70.29,3835.0,63.8196,63.865,63.8196,63.8559,3835.0
2018-07-20 11:50:00,70.28,70.32,70.28,70.29,2178.0,63.8468,63.8832,63.8468,63.8559,2178.0
2018-07-20 11:55:00,70.28,70.28,70.27,70.27,2912.0,63.8468,63.8468,63.8378,63.8378,2912.0
2018-07-20 12:00:00,70.27,70.29,70.27,70.28,2300.0,63.8378,63.8559,63.8378,63.8468,2300.0
2018-07-20 12:05:00,70.28,70.32,70.27,70.31,5472.0,63.8468,63.8832,63.8378,63.8741,5472.0
2018-07-20 12:10:00,70.3,70.35,70.3,70.33,6078.0,63.865,63.9104,63.865,63.8923,6078.0
2018-07-20 12:15:00,70.34,70.39,70.33,70.34,4266.0,63.9014,63.9468,63.8923,63.9014,4266.0
2018-07-20 12:20:00,70.35,70.39,70.35,70.37,8258.0,63.9104,63.9468,63.9104,63.9286,8258.0
2018-07-20 12:25:00,70.35,70.4,70.35,70.4,3644.0,63.9104,63.9559,63.9104,63.9559,3644.0
2018-07-20 12:30:00,70.4,70.4,70.36,70.37,4213.0,63.9559,63.9559,63.9195,63.9286,4213.0
2018-07-20 12:35:00,70.36,70.38,70.36,70.38,3118.0,63.9195,63.9377,63.9195,63.9377,3118.0
2018-07-20 12:40:00,70.39,70.4,70.36,70.38,8423.0,63.9468,63.9559,63.9195,63.9377,8423.0
2018-07-20 12:45:00,70.37,70.39,70.34,70.34,3372.0,63.9286,63.9468,63.9014,63.9014,3372.0
2018-07-20 12:50:00,70.34,70.36,70.33,70.35,2929.0,63.9014,63.9195,63.8923,63.9104,2929.0
2018-07-20 12:55:00,70.34,70.36,70.33,70.33,4529.0,63.9014,63.9195,63.8923,63.8923,4529.0
2018-07-20 13:00:00,70.33,70.36,70.33,70.34,2100.0,63.8923,63.9195,63.8923,63.9014,2100.0
2018-07-20 13:05:00,70.35,70.36,70.32,70.34,4219.0,63.9104,63.9195,63.8832,63.9014,4219.0
2018-07-20 13:10:00,70.36,70.41,70.36,70.41,1398.0,63.9195,63.965,63.9195,63.965,1398.0
2018-07-20 13:15:00,70.41,70.44,70.4,70.4,3141.0,63.965,63.9922,63.9559,63.9559,3141.0
2018-07-20 13:20:00,70.41,70.42,70.41,70.41,1091.0,63.965,63.974,63.965,63.965,1091.0
2018-07-20 13:25:00,70.41,70.42,70.39,70.4,3778.0,63.965,63.974,63.9468,63.9559,3778.0
2018-07-20 13:30:00,70.39,70.43,70.38,70.43,2850.0,63.9468,63.9831,63.9377,63.9831,2850.0
2018-07-20 13:35:00,70.44,70.45,70.4,70.41,5594.0,63.9922,64.0013,63.9559,63.965,5594.0
2018-07-20 13:40:00,70.42,70.44,70.41,70.43,3179.0,63.974,63.9922,63.965,63.9831,3179.0
2018-07-20 13:45:00,70.43,70.43,70.4,70.42,4281.0,63.9831,63.9831,63.9559,63.974,4281.0
2018-07-20 13:50:00,70.42,70.45,70.42,70.45,2169.0,63.974,64.0013,63.974,64.0013,2169.0
2018-07-20 13:55:00,70.45,70.48,70.45,70.47,2869.0,64.0013,64.0285,64.0013,64.0195,2869.0
2018-07-20 14:00:00,70.47,70.49,70.47,70.47,1400.0,64.0195,64.0376,64.0195,64.0195,1400.0
2018-07-20 14:05:00,70.47,70.48,70.42,70.45,3873.0,64.0195,64.0285,63.974,64.0013,3873.0
2018-07-20 14:10:00,70.44,70.44,70.39,70.39,4740.0,63.9922,63.9922,63.9468,63.9468,4740.0
2018-07-20 14:15:00,70.4,70.41,70.39,70.41,3401.0,63.9559,63.965,63.9468,63.965,3401.0
2018-07-20 14:20:00,70.4,70.4,70.37,70.39,4640.0,63.9559,63.9559,63.9286,63.9468,4640.0
2018-07-20 14:25:00,70.38,70.38,70.34,70.38,5142.0,63.9377,63.9377,63.9014,63.9377,5142.0
2018-07-20 14:30:00,70.38,70.39,70.35,70.35,5010.0,63.9377,63.9468,63.9104,63.9104,5010.0
2018-07-20 14:35:00,70.33,70.34,70.32,70.34,3743.0,63.8923,63.9014,63.8832,63.9014,3743.0
2018-07-20 14:40:00,70.33,70.35,70.32,70.35,2702.0,63.8923,63.9104,63.8832,63.9104,2702.0
2018-07-20 14:45:00,70.35,70.37,70.34,70.37,2918.0,63.9104,63.9286,63.9014,63.9286,2918.0
2018-07-20 14:50:00,70.38,70.42,70.38,70.42,3848.0,63.9377,63.974,63.9377,63.974,3848.0
2018-07-20 14:55:00,70.42,70.42,70.4,70.41,1457.0,63.974,63.974,63.9559,63.965,1457.0
2018-07-20 15:00:00,70.41,70.42,70.39,70.42,3813.0,63.965,63.974,63.9468,63.974,3813.0
2018-07-20 15:05:00,70.42,70.44,70.4,70.4,6170.0,63.974,63.9922,63.9559,63.9559,6170.0
2018-07-20 15:10:00,70.38,70.4,70.33,70.4,5378.0,63.9377,63.9559,63.8923,63.9559,5378.0
2018-07-20 15:15:00,70.39,70.41,70.35,70.4,4794.0,63.9468,63.965,63.9104,63.9559,4794.0
2018-07-20 15:20:00,70.39,70.39,70.33,70.33,5250.0,63.9468,63.9468,63.8923,63.8923,5250.0
2018-07-20 15:25:00,70.31,70.32,70.29,70.3,5881.0,63.8741,63.8832,63.8559,63.865,5881.0
2018-07-20 15:30:00,70.31,70.39,70.31,70.39,8431.0,63.8741,63.9468,63.8741,63.9468,8431.0
2018-07-20 15:35:00,70.39,70.39,70.36,70.38,9712.0,63.9468,63.9468,63.9195,63.9377,9712.0
2018-07-20 15:40:00,70.38,70.42,70.36,70.41,8469.0,63.9377,63.974,63.9195,63.965,8469.0
2018-07-20 15:45:00,70.42,70.42,70.37,70.38,13272.0,63.974,63.974,63.9286,63.9377,13272.0
2018-07-20 15:50:00,70.38,70.41,70.34,70.38,15696.0,63.9377,63.965,63.9014,63.9377,15696.0
2018-07-20 15:55:00,70.38,70.41,70.34,70.39,43362.0,63.9377,63.965,63.9014,63.9468,43362.0
2018-07-23 09:30:00,70.39,70.39,70.13,70.13,8378.0,63.9468,63.9468,63.7106,63.7106,8378.0
2018-07-23 09:35:00,70.15,70.34,70.15,70.3,2400.0,63.7287,63.9014,63.7287,63.865,2400.0
2018-07-23 09:40:00,70.26,70.39,70.23,70.26,6091.0,63.8287,63.9468,63.8014,63.8287,6091.0
2018-07-23 09:45:00,70.28,70.5,70.27,70.45,6594.0,63.8468,64.0467,63.8378,64.0013,6594.0
2018-07-23 09:50:00,70.44,70.54,70.43,70.49,6290.0,63.9922,64.0831,63.9831,64.0376,6290.0
2018-07-23 09:55:00,70.53,70.56,70.49,70.49,2738.0,64.074,64.1012,64.0376,64.0376,2738.0
2018-07-23 10:00:00,70.46,70.58,70.46,70.55,7901.0,64.0104,64.1194,64.0104,64.0921,7901.0
2018-07-23 10:05:00,70.53,70.54,70.5,70.53,4501.0,64.074,64.0831,64.0467,64.074,4501.0
2018-07-23 10:10:00,70.54,70.56,70.46,70.46,7002.0,64.0831,64.1012,64.0104,64.0104,7002.0
2018-07-23 10:15:00,70.45,70.65,70.45,70.64,11054.0,64.0013,64.183,64.0013,64.1739,11054.0
2018-07-23 10:20:00,70.61,70.64,70.59,70.61,10967.0,64.1466,64.1739,64.1285,64.1466,10967.0
2018-07-23 10:25:00,70.6,70.64,70.59,70.61,9380.0,64.1376,64.1739,64.1285,64.1466,9380.0
2018-07-23 10:30:00,70.61,70.64,70.6,70.63,14629.0,64.1466,64.1739,64.1376,64.1648,14629.0
2018-07-23 10:35:00,70.64,70.7,70.6,70.7,7208.0,64.1739,64.2284,64.1376,64.2284,7208.0
2018-07-23 10:40:00,70.7,70.72,70.68,70.68,4671.0,64.2284,64.2466,64.2102,64.2102,4671.0
2018-07-23 10:45:00,70.7,70.77,70.69,70.74,11094.0,64.2284,64.292,64.2193,64.2647,11094.0
2018-07-23 10:50:00,70.76,70.76,70.61,70.61,39355.0,64.2829,64.2829,64.1466,64.1466,39355.0
2018-07-23 10:55:00,70.62,70.73,70.62,70.73,13118.0,64.1557,64.2557,64.1557,64.2557,13118.0
2018-07-23 11:00:00,70.73,70.8,70.73,70.77,9473.0,64.2557,64.3193,64.2557,64.292,9473.0
2018-07-23 11:05:00,70.74,70.74,70.69,70.71,8293.0,64.2647,64.2647,64.2193,64.2375,8293.0
2018-07-23 11:10:00,70.71,70.82,70.71,70.81,7501.0,64.2375,64.3374,64.2375,64.3283,7501.0
2018-07-23 11:15:00,70.83,70.92,70.83,70.85,9068.0,64.3465,64.4283,64.3465,64.3647,9068.0
2018-07-23 11:20:00,70.86,70.93,70.85,70.87,6950.0,64.3738,64.4374,64.3647,64.3828,6950.0
2018-07-23 11:25:00,70.85,70.87,70.85,70.87,1596.0,64.3647,64.3828,64.3647,64.3828,1596.0
2018-07-23 11:30:00,70.87,70.87,70.84,70.86,9216.0,64.3828,64.3828,64.3556,64.3738,9216.0
2018-07-23 11:35:00,70.86,70.87,70.84,70.84,3578.0,64.3738,64.3828,64.3556,64.3556,3578.0
2018-07-23 11:40:00,70.86,70.88,70.85,70.86,14008.0,64.3738,64.3919,64.3647,64.3738,14008.0
2018-07-23 11:45:00,70.86,70.86,70.85,70.86,4050.0,64.3738,64.3738,64.3647,64.3738,4050.0
2018-07-23 11:50:00,70.86,70.87,70.85,70.87,10950.0,64.3738,64.3828,64.3647,64.3828,10950.0
2018-07-23 11:55:00,70.87,70.91,70.87,70.89,4707.0,64.3828,64.4192,64.3828,64.401,4707.0
2018-07-23 12:00:00,70.86,70.86,70.85,70.86,5300.0,64.3738,64.3738,64.3647,64.3738,5300.0
2018-07-23 12:05:00,70.86,70.88,70.85,70.86,7674.0,64.3738,64.3919,64.3647,64.3738,7674.0
2018-07-23 12:10:00,70.86,70.86,70.85,70.86,2200.0,64.3738,64.3738,64.3647,64.3738,2200.0
2018-07-23 12:15:00,70.86,70.87,70.85,70.86,5910.0,64.3738,64.3828,64.3647,64.3738,5910.0
2018-07-23 12:20:00,70.87,70.94,70.87,70.89,5876.0,64.3828,64.4464,64.3828,64.401,5876.0
2018-07-23 12:25:00,70.9,70.91,70.88,70.89,2358.0,64.4101,64.4192,64.3919,64.401,2358.0
2018-07-23 12:30:00,70.9,70.9,70.88,70.9,1617.0,64.4101,64.4101,64.3919,64.4101,1617.0
2018-07-23 12:35:00,70.91,70.94,70.9,70.94,3667.0,64.4192,64.4464,64.4101,64.4464,3667.0
2018-07-23 12:40:00,70.94,70.97,70.94,70.97,1424.0,64.4464,64.4737,64.4464,64.4737,1424.0
2018-07-23 12:45:00,70.96,70.96,70.95,70.95,500.0,64.4646,64.4646,64.4555,64.4555,500.0
2018-07-23 12:50:00,70.95,70.95,70.93,70.94,2554.0,64.4555,64.4555,64.4374,64.4464,2554.0
2018-07-23 12:55:00,70.94,70.98,70.94,70.97,2820.0,64.4464,64.4828,64.4464,64.4737,2820.0
2018-07-23 13:00:00,70.96,70.96,70.93,70.94,1728.0,64.4646,64.4646,64.4374,64.4464,1728.0
2018-07-23 13:05:00,70.94,70.96,70.94,70.95,3249.0,64.4464,64.4646,64.4464,64.4555,3249.0
2018-07-23 13:10:00,70.95,70.96,70.93,70.94,7300.0,64.4555,64.4646,64.4374,64.4464,7300.0
2018-07-23 13:15:00,70.94,71.0,70.94,70.99,11015.0,64.4464,64.5009,64.4464,64.4919,11015.0
2018-07-23 13:20:00,70.99,71.0,70.97,70.98,4427.0,64.4919,64.5009,64.4737,64.4828,4427.0
2018-07-23 13:25:00,70.98,71.0,70.98,70.98,2634.0,64.4828,64.5009,64.4828,64.4828,2634.0
2018-07-23 13:30:00,70.97,70.98,70.97,70.98,1400.0,64.4737,64.4828,64.4737,64.4828,1400.0
2018-07-23 13:35:00,70.96,70.97,70.94,70.96,3408.0,64.4646,64.4737,64.4464,64.4646,3408.0
2018-07-23 13:40:00,70.95,70.97,70.95,70.97,2586.0,64.4555,64.4737,64.4555,64.4737,2586.0
2018-07-23 13:45:00,70.97,70.98,70.94,70.94,2863.0,64.4737,64.4828,64.4464,64.4464,2863.0
2018-07-23 13:50:00,70.95,70.99,70.95,70.98,4653.0,64.4555,64.4919,64.4555,64.4828,4653.0
2018-07-23 13:55:00,70.99,71.0,70.97,71.0,6677.0,64.4919,64.5009,64.4737,64.5009,6677.0
2018-07-23 14:00:00,70.99,71.0,70.96,70.98,10842.0,64.4919,64.5009,64.4646,64.4828,10842.0
2018-07-23 14:05:00,70.98,70.98,70.93,70.94,21709.0,64.4828,64.4828,64.4374,64.4464,21709.0
2018-07-23 14:10:00,70.94,70.96,70.92,70.93,44880.0,64.4464,64.4646,64.4283,64.4374,44880.0
2018-07-23 14:15:00,70.93,70.93,70.91,70.91,1400.0,64.4374,64.4374,64.4192,64.4192,1400.0
2018-07-23 14:20:00,70.91,70.91,70.87,70.88,4990.0,64.4192,64.4192,64.3828,64.3919,4990.0
2018-07-23 14:25:00,70.88,70.88,70.85,70.86,1903.0,64.3919,64.3919,64.3647,64.3738,1903.0
2018-07-23 14:30:00,70.85,70.85,70.81,70.81,2760.0,64.3647,64.3647,64.3283,64.3283,2760.0
2018-07-23 14:35:00,70.8,70.83,70.79,70.82,7019.0,64.3193,64.3465,64.3102,64.3374,7019.0
2018-07-23 14:40:00,70.82,70.85,70.82,70.84,2625.0,64.3374,64.3647,64.3374,64.3556,2625.0
2018-07-23 14:45:00,70.84,70.89,70.84,70.88,4230.0,64.3556,64.401,64.3556,64.3919,4230.0
2018-07-23 14:50:00,70.88,70.88,70.81,70.87,17100.0,64.3919,64.3919,64.3283,64.3828,17100.0
2018-07-23 14:55:00,70.87,70.87,70.82,70.82,7332.0,64.3828,64.3828,64.3374,64.3374,7332.0
2018-07-23 15:00:00,70.83,70.83,70.8,70.8,4711.0,64.3465,64.3465,64.3193,64.3193,4711.0
2018-07-23 15:05:00,70.8,70.82,70.8,70.81,5873.0,64.3193,64.3374,64.3193,64.3283,5873.0
2018-07-23 15:10:00,70.81,70.83,70.81,70.82,6750.0,64.3283,64.3465,64.3283,64.3374,6750.0
2018-07-23 15:15:00,70.83,70.84,70.77,70.77,12971.0,64.3465,64.3556,64.292,64.292,12971.0
2018-07-23 15:20:00,70.77,70.78,70.76,70.76,3300.0,64.292,64.3011,64.2829,64.2829,3300.0
2018-07-23 15:25:00,70.76,70.76,70.73,70.75,8584.0,64.2829,64.2829,64.2557,64.2738,8584.0
2018-07-23 15:30:00,70.74,70.75,70.73,70.73,5800.0,64.2647,64.2738,64.2557,64.2557,5800.0
2018-07-23 15:35:00,70.73,70.75,70.72,70.72,8147.0,64.2557,64.2738,64.2466,64.2466,8147.0
2018-07-23 15:40:00,70.72,70.75,70.72,70.73,12456.0,64.2466,64.2738,64.2466,64.2557,12456.0
2018-07-23 15:45:00,70.74,70.74,70.71,70.73,14023.0,64.2647,64.2647,64.2375,64.2557,14023.0
2018-07-23 15:50:00,70.73,70.74,70.7,70.7,17855.0,64.2557,64.2647,64.2284,64.2284,17855.0
2018-07-23 15:55:00,70.71,70.79,70.7,70.78,62605.0,64.2375,64.3102,64.2284,64.3011,62605.0
2018-07-24 09:30:00,71.0,71.0,70.39,70.71,19328.0,64.5009,64.5009,63.9468,64.2375,19328.0
2018-07-24 09:35:00,70.72,70.72,70.57,70.71,3786.0,64.2466,64.2466,64.1103,64.2375,3786.0
2018-07-24 09:40:00,70.75,70.8,70.75,70.76,800.0,64.2738,64.3193,64.2738,64.2829,800.0
2018-07-24 09:45:00,70.84,70.98,70.84,70.87,1100.0,64.3556,64.4828,64.3556,64.3828,1100.0
2018-07-24 09:50:00,70.91,71.0,70.86,70.92,5200.0,64.4192,64.5009,64.3738,64.4283,5200.0
2018-07-24 09:55:00,70.96,70.96,70.85,70.87,32730.0,64.4646,64.4646,64.3647,64.3828,32730.0
2018-07-24 10:00:00,70.84,70.91,70.83,70.88,3950.0,64.3556,64.4192,64.3465,64.3919,3950.0
2018-07-24 10:05:00,70.91,70.92,70.82,70.87,9860.0,64.4192,64.4283,64.3374,64.3828,9860.0
2018-07-24 10:10:00,70.87,70.87,70.74,70.75,4945.0,64.3828,64.3828,64.2647,64.2738,4945.0
2018-07-24 10:15:00,70.75,70.8,70.7,70.8,7226.0,64.2738,64.3193,64.2284,64.3193,7226.0
2018-07-24 10:20:00,70.82,70.83,70.7,70.83,9374.0,64.3374,64.3465,64.2284,64.3465,9374.0
2018-07-24 10:25:00,70.83,70.84,70.78,70.8,7686.0,64.3465,64.3556,64.3011,64.3193,7686.0
2018-07-24 10:30:00,70.83,70.85,70.81,70.81,3350.0,64.3465,64.3647,64.3283,64.3283,3350.0
2018-07-24 10:35:00,70.8,70.83,70.8,70.82,3983.0,64.3193,64.3465,64.3193,64.3374,3983.0
2018-07-24 10:40:00,70.84,70.87,70.82,70.82,6788.0,64.3556,64.3828,64.3374,64.3374,6788.0
2018-07-24 10:45:00,70.82,70.87,70.82,70.86,4992.0,64.3374,64.3828,64.3374,64.3738,4992.0
2018-07-24 10:50:00,70.86,70.86,70.83,70.84,4300.0,64.3738,64.3738,64.3465,64.3556,4300.0
2018-07-24 10:55:00,70.83,70.86,70.81,70.83,6450.0,64.3465,64.3738,64.3283,64.3465,6450.0
2018-07-24 11:00:00,70.83,70.86,70.73,70.73,18831.0,64.3465,64.3738,64.2557,64.2557,18831.0
2018-07-24 11:05:00,70.72,70.74,70.53,70.65,17881.0,64.2466,64.2647,64.074,64.183,17881.0
2018-07-24 11:10:00,70.64,70.7,70.64,70.7,3343.0,64.1739,64.2284,64.1739,64.2284,3343.0
2018-07-24 11:15:00,70.7,70.74,70.69,70.74,5100.0,64.2284,64.2647,64.2193,64.2647,5100.0
2018-07-24 11:20:00,70.75,70.76,70.7,70.76,3500.0,64.2738,64.2829,64.2284,64.2829,3500.0
2018-07-24 11:25:00,70.77,70.78,70.76,70.77,2200.0,64.292,64.3011,64.2829,64.292,2200.0
2018-07-24 11:30:00,70.77,70.78,70.75,70.78,2900.0,64.292,64.3011,64.2738,64.3011,2900.0
2018-07-24 11:35:00,70.78,70.8,70.73,70.8,5400.0,64.3011,64.3193,64.2557,64.3193,5400.0
2018-07-24 11:40:00,70.8,70.82,70.74,70.74,4001.0,64.3193,64.3374,64.2647,64.2647,4001.0
2018-07-24 11:45:00,70.75,70.81,70.74,70.81,5810.0,64.2738,64.3283,64.2647,64.3283,5810.0
2018-07-24 11:50:00,70.81,70.81,70.77,70.77,2800.0,64.3283,64.3283,64.292,64.292,2800.0
2018-07-24 11:55:00,70.75,70.76,70.72,70.73,3247.0,64.2738,64.2829,64.2466,64.2557,3247.0
2018-07-24 12:00:00,70.73,70.76,70.7,70.73,14024.0,64.2557,64.2829,64.2284,64.2557,14024.0
2018-07-24 12:05:00,70.73,70.73,70.68,70.71,3416.0,64.2557,64.2557,64.2102,64.2375,3416.0
2018-07-24 12:10:00,70.7,70.74,70.67,70.72,8999.0,64.2284,64.2647,64.2012,64.2466,8999.0
2018-07-24 12:15:00,70.73,70.74,70.72,70.73,2874.0,64.2557,64.2647,64.2466,64.2557,2874.0
2018-07-24 12:20:00,70.75,70.76,70.73,70.75,4062.0,64.2738,64.2829,64.2557,64.2738,4062.0
2018-07-24 12:25:00,70.73,70.75,70.72,70.73,3900.0,64.2557,64.2738,64.2466,64.2557,3900.0
2018-07-24 12:30:00,70.72,70.75,70.72,70.73,3204.0,64.2466,64.2738,64.2466,64.2557,3204.0
2018-07-24 12:35:00,70.72,70.77,70.72,70.77,3000.0,64.2466,64.292,64.2466,64.292,3000.0
2018-07-24 12:40:00,70.78,70.83,70.78,70.81,8785.0,64.3011,64.3465,64.3011,64.3283,8785.0
2018-07-24 12:45:00,70.83,70.86,70.83,70.83,10332.0,64.3465,64.3738,64.3465,64.3465,10332.0
2018-07-24 12:50:00,70.84,70.84,70.77,70.77,5807.0,64.3556,64.3556,64.292,64.292,5807.0
2018-07-24 12:55:00,70.78,70.82,70.78,70.81,3001.0,64.3011,64.3374,64.3011,64.3283,3001.0
2018-07-24 13:00:00,70.8,70.86,70.8,70.84,5660.0,64.3193,64.3738,64.3193,64.3556,5660.0
2018-07-24 13:05:00,70.84,70.85,70.81,70.82,4682.0,64.3556,64.3647,64.3283,64.3374,4682.0
2018-07-24 13:10:00,70.81,70.86,70.81,70.84,7486.0,64.3283,64.3738,64.3283,64.3556,7486.0
2018-07-24 13:15:00,70.85,70.86,70.73,70.76,11243.0,64.3647,64.3738,64.2557,64.2829,11243.0
2018-07-24 13:20:00,70.76,70.76,70.71,70.73,5610.0,64.2829,64.2829,64.2375,64.2557,5610.0
2018-07-24 13:25:00,70.73,70.74,70.72,70.73,1800.0,64.2557,64.2647,64.2466,64.2557,1800.0
2018-07-24 13:30:00,70.75,70.77,70.67,70.69,4184.0,64.2738,64.292,64.2012,64.2193,4184.0
2018-07-24 13:35:00,70.69,70.69,70.57,70.58,3826.0,64.2193,64.2193,64.1103,64.1194,3826.0
2018-07-24 13:40:00,70.58,70.6,70.57,70.59,2664.0,64.1194,64.1376,64.1103,64.1285,2664.0
2018-07-24 13:45:00,70.59,70.63,70.57,70.63,2928.0,64.1285,64.1648,64.1103,64.1648,2928.0
2018-07-24 13:50:00,70.59,70.63,70.59,70.62,1438.0,64.1285,64.1648,64.1285,64.1557,1438.0
2018-07-24 13:55:00,70.62,70.62,70.56,70.56,1745.0,64.1557,64.1557,64.1012,64.1012,1745.0
2018-07-24 14:00:00,70.52,70.54,70.49,70.49,1000.0,64.0649,64.0831,64.0376,64.0376,1000.0
2018-07-24 14:05:00,70.45,70.46,70.43,70.45,5901.0,64.0013,64.0104,63.9831,64.0013,5901.0
2018-07-24 14:10:00,70.46,70.48,70.45,70.47,4687.0,64.0104,64.0285,64.0013,64.0195,4687.0
2018-07-24 14:15:00,70.46,70.49,70.45,70.49,3465.0,64.0104,64.0376,64.0013,64.0376,3465.0
2018-07-24 14:20:00,70.5,70.5,70.45,70.45,3786.0,64.0467,64.0467,64.0013,64.0013,3786.0
2018-07-24 14:25:00,70.45,70.5,70.43,70.44,3338.0,64.0013,64.0467,63.9831,63.9922,3338.0
2018-07-24 14:30:00,70.44,70.47,70.38,70.47,4000.0,63.9922,64.0195,63.9377,64.0195,4000.0
2018-07-24 14:35:00,70.46,70.47,70.41,70.42,2300.0,64.0104,64.0195,63.965,63.974,2300.0
2018-07-24 14:40:00,70.43,70.49,70.43,70.47,2781.0,63.9831,64.0376,63.9831,64.0195,2781.0
2018-07-24 14:45:00,70.48,70.51,70.47,70.5,3810.0,64.0285,64.0558,64.0195,64.0467,3810.0
2018-07-24 14:50:00,70.49,70.49,70.46,70.46,4883.0,64.0376,64.0376,64.0104,64.0104,4883.0
2018-07-24 14:55:00,70.47,70.52,70.47,70.52,3493.0,64.0195,64.0649,64.0195,64.0649,3493.0
2018-07-24 15:00:00,70.51,70.52,70.48,70.49,3019.0,64.0558,64.0649,64.0285,64.0376,3019.0
2018-07-24 15:05:00,70.5,70.54,70.5,70.54,3750.0,64.0467,64.0831,64.0467,64.0831,3750.0
2018-07-24 15:10:00,70.54,70.54,70.49,70.52,10105.0,64.0831,64.0831,64.0376,64.0649,10105.0
2018-07-24 15:15:00,70.51,70.51,70.47,70.49,7430.0,64.0558,64.0558,64.0195,64.0376,7430.0
2018-07-24 15:20:00,70.49,70.5,70.44,70.44,4848.0,64.0376,64.0467,63.9922,63.9922,4848.0
2018-07-24 15:25:00,70.45,70.46,70.41,70.42,9414.0,64.0013,64.0104,63.965,63.974,9414.0
2018-07-24 15:30:00,70.43,70.47,70.39,70.45,15298.0,63.9831,64.0195,63.9468,64.0013,15298.0
2018-07-24 15:35:00,70.45,70.48,70.43,70.45,15784.0,64.0013,64.0285,63.9831,64.0013,15784.0
2018-07-24 15:40:00,70.45,70.47,70.43,70.47,22357.0,64.0013,64.0195,63.9831,64.0195,22357.0
2018-07-24 15:45:00,70.47,70.47,70.37,70.42,23501.0,64.0195,64.0195,63.9286,63.974,23501.0
2018-07-24 15:50:00,70.43,70.52,70.43,70.52,37732.0,63.9831,64.0649,63.9831,64.0649,37732.0
2018-07-24 15:55:00,70.52,70.57,70.46,70.5,87378.0,64.0649,64.1103,64.0104,64.0467,87378.0
2018-07-25 09:30:00,70.38,70.38,70.38,70.38,5247.0,63.9377,63.9377,63.9377,63.9377,5247.0
2018-07-25 09:35:00,70.42,70.46,70.37,70.41,2200.0,63.974,64.0104,63.9286,63.965,2200.0
2018-07-25 09:40:00,70.44,70.51,70.44,70.51,1025.0,63.9922,64.0558,63.9922,64.0558,1025.0
2018-07-25 09:45:00,70.48,70.67,70.48,70.66,3800.0,64.0285,64.2012,64.0285,64.1921,3800.0
2018-07-25 09:50:00,70.66,70.72,70.61,70.68,3300.0,64.1921,64.2466,64.1466,64.2102,3300.0
2018-07-25 09:55:00,70.7,70.71,70.65,70.67,2000.0,64.2284,64.2375,64.183,64.2012,2000.0
2018-07-25 10:00:00,70.65,70.78,70.65,70.75,1476.0,64.183,64.3011,64.183,64.2738,1476.0
2018-07-25 10:05:00,70.76,70.81,70.73,70.76,2800.0,64.2829,64.3283,64.2557,64.2829,2800.0
2018-07-25 10:10:00,70.75,70.81,70.75,70.77,1800.0,64.2738,64.3283,64.2738,64.292,1800.0
2018-07-25 10:15:00,70.76,70.78,70.73,70.73,1900.0,64.2829,64.3011,64.2557,64.2557,1900.0
2018-07-25 10:20:00,70.72,70.72,70.67,70.67,2700.0,64.2466,64.2466,64.2012,64.2012,2700.0
2018-07-25 10:25:00,70.66,70.67,70.6,70.63,4300.0,64.1921,64.2012,64.1376,64.1648,4300.0
2018-07-25 10:30:00,70.67,70.71,70.62,70.7,4534.0,64.2012,64.2375,64.1557,64.2284,4534.0
2018-07-25 10:35:00,70.7,70.76,70.69,70.76,3156.0,64.2284,64.2829,64.2193,64.2829,3156.0
2018-07-25 10:40:00,70.77,70.77,70.65,70.75,7004.0,64.292,64.292,64.183,64.2738,7004.0
2018-07-25 10:45:00,70.74,70.75,70.71,70.71,2821.0,64.2647,64.2738,64.2375,64.2375,2821.0
2018-07-25 10:50:00,70.72,70.73,70.67,70.67,3500.0,64.2466,64.2557,64.2012,64.2012,3500.0
2018-07-25 10:55:00,70.69,70.72,70.65,70.68,18371.0,64.2193,64.2466,64.183,64.2102,18371.0
2018-07-25 11:00:00,70.71,70.72,70.57,70.57,18884.0,64.2375,64.2466,64.1103,64.1103,18884.0
2018-07-25 11:05:00,70.57,70.57,70.48,70.53,5300.0,64.1103,64.1103,64.0285,64.074,5300.0
2018-07-25 11:10:00,70.52,70.55,70.51,70.55,4962.0,64.0649,64.0921,64.0558,64.0921,4962.0
2018-07-25 11:15:00,70.55,70.55,70.5,70.55,5002.0,64.0921,64.0921,64.0467,64.0921,5002.0
2018-07-25 11:20:00,70.55,70.55,70.47,70.49,5625.0,64.0921,64.0921,64.0195,64.0376,5625.0
2018-07-25 11:25:00,70.47,70.49,70.46,70.47,3850.0,64.0195,64.0376,64.0104,64.0195,3850.0
2018-07-25 11:30:00,70.48,70.55,70.48,70.52,6768.0,64.0285,64.0921,64.0285,64.0649,6768.0
2018-07-25 11:35:00,70.54,70.56,70.5,70.5,5810.0,64.0831,64.1012,64.0467,64.0467,5810.0
2018-07-25 11:40:00,70.5,70.51,70.48,70.51,5010.0,64.0467,64.0558,64.0285,64.0558,5010.0
2018-07-25 11:45:00,70.5,70.6,70.48,70.6,7380.0,64.0467,64.1376,64.0285,64.1376,7380.0
2018-07-25 11:50:00,70.61,70.7,70.61,70.7,5454.0,64.1466,64.2284,64.1466,64.2284,5454.0
2018-07-25 11:55:00,70.69,70.74,70.66,70.74,4155.0,64.2193,64.2647,64.1921,64.2647,4155.0
2018-07-25 12:00:00,70.75,70.75,70.68,70.68,3118.0,64.2738,64.2738,64.2102,64.2102,3118.0
2018-07-25 12:05:00,70.69,70.7,70.68,70.7,2400.0,64.2193,64.2284,64.2102,64.2284,2400.0
2018-07-25 12:10:00,70.7,70.76,70.7,70.75,3800.0,64.2284,64.2829,64.2284,64.2738,3800.0
2018-07-25 12:15:00,70.76,70.76,70.72,70.74,4199.0,64.2829,64.2829,64.2466,64.2647,4199.0
2018-07-25 12:20:00,70.73,70.73,70.71,70.72,3476.0,64.2557,64.2557,64.2375,64.2466,3476.0
2018-07-25 12:25:00,70.72,70.74,70.7,70.72,5979.0,64.2466,64.2647,64.2284,64.2466,5979.0
2018-07-25 12:30:00,70.72,70.72,70.64,70.67,4265.0,64.2466,64.2466,64.1739,64.2012,4265.0
2018-07-25 12:35:00,70.67,70.67,70.63,70.63,1455.0,64.2012,64.2012,64.1648,64.1648,1455.0
2018-07-25 12:40:00,70.63,70.63,70.59,70.61,6823.0,64.1648,64.1648,64.1285,64.1466,6823.0
2018-07-25 12:45:00,70.61,70.64,70.59,70.63,6226.0,64.1466,64.1739,64.1285,64.1648,6226.0
2018-07-25 12:50:00,70.65,70.72,70.61,70.72,9007.0,64.183,64.2466,64.1466,64.2466,9007.0
2018-07-25 12:55:00,70.74,70.74,70.69,70.69,4495.0,64.2647,64.2647,64.2193,64.2193,4495.0
2018-07-25 13:00:00,70.69,70.69,70.64,70.64,3375.0,64.2193,64.2193,64.1739,64.1739,3375.0
2018-07-25 13:05:00,70.64,70.64,70.56,70.56,2238.0,64.1739,64.1739,64.1012,64.1012,2238.0
2018-07-25 13:10:00,70.56,70.6,70.56,70.58,7734.0,64.1012,64.1376,64.1012,64.1194,7734.0
2018-07-25 13:15:00,70.59,70.59,70.55,70.55,2094.0,64.1285,64.1285,64.0921,64.0921,2094.0
2018-07-25 13:20:00,70.54,70.55,70.51,70.51,5933.0,64.0831,64.0921,64.0558,64.0558,5933.0
2018-07-25 13:25:00,70.52,70.52,70.49,70.49,2341.0,64.0649,64.0649,64.0376,64.0376,2341.0
2018-07-25 13:30:00,70.49,70.56,70.48,70.56,6827.0,64.0376,64.1012,64.0285,64.1012,6827.0
2018-07-25 13:35:00,70.55,70.56,70.53,70.55,6000.0,64.0921,64.1012,64.074,64.0921,6000.0
2018-07-25 13:40:00,70.56,70.59,70.55,70.55,6361.0,64.1012,64.1285,64.0921,64.0921,6361.0
2018-07-25 13:45:00,70.56,70.6,70.52,70.58,16327.0,64.1012,64.1376,64.0649,64.1194,16327.0
2018-07-25 13:50:00,70.57,70.62,70.51,70.62,23913.0,64.1103,64.1557,64.0558,64.1557,23913.0
2018-07-25 13:55:00,70.62,70.64,70.62,70.64,3606.0,64.1557,64.1739,64.1557,64.1739,3606.0
2018-07-25 14:00:00,70.64,70.67,70.62,70.62,4836.0,64.1739,64.2012,64.1557,64.1557,4836.0
2018-07-25 14:05:00,70.61,70.7,70.61,70.7,6182.0,64.1466,64.2284,64.1466,64.2284,6182.0
2018-07-25 14:10:00,70.7,70.7,70.67,70.68,3762.0,64.2284,64.2284,64.2012,64.2102,3762.0
2018-07-25 14:15:00,70.67,70.72,70.67,70.71,5938.0,64.2012,64.2466,64.2012,64.2375,5938.0
2018-07-25 14:20:00,70.71,70.74,70.7,70.73,5023.0,64.2375,64.2647,64.2284,64.2557,5023.0
2018-07-25 14:25:00,70.73,70.74,70.72,70.72,3100.0,64.2557,64.2647,64.2466,64.2466,3100.0
2018-07-25 14:30:00,70.72,70.76,70.71,70.76,4306.0,64.2466,64.2829,64.2375,64.2829,4306.0
2018-07-25 14:35:00,70.76,70.8,70.76,70.8,2628.0,64.2829,64.3193,64.2829,64.3193,2628.0
2018-07-25 14:40:00,70.79,70.79,70.67,70.69,5008.0,64.3102,64.3102,64.2012,64.2193,5008.0
2018-07-25 14:45:00,70.68,70.76,70.67,70.76,5451.0,64.2102,64.2829,64.2012,64.2829,5451.0
2018-07-25 14:50:00,70.77,70.81,70.75,70.81,8511.0,64.292,64.3283,64.2738,64.3283,8511.0
2018-07-25 14:55:00,70.82,70.82,70.78,70.78,6676.0,64.3374,64.3374,64.3011,64.3011,6676.0
2018-07-25 15:00:00,70.78,70.79,70.77,70.79,3463.0,64.3011,64.3102,64.292,64.3102,3463.0
2018-07-25 15:05:00,70.79,70.82,70.79,70.8,3936.0,64.3102,64.3374,64.3102,64.3193,3936.0
2018-07-25 15:10:00,70.8,70.8,70.73,70.75,22484.0,64.3193,64.3193,64.2557,64.2738,22484.0
2018-07-25 15:15:00,70.75,70.77,70.74,70.77,4445.0,64.2738,64.292,64.2647,64.292,4445.0
2018-07-25 15:20:00,70.77,70.81,70.76,70.8,5770.0,64.292,64.3283,64.2829,64.3193,5770.0
2018-07-25 15:25:00,70.81,70.84,70.8,70.84,18801.0,64.3283,64.3556,64.3193,64.3556,18801.0
2018-07-25 15:30:00,70.85,70.9,70.81,70.9,19501.0,64.3647,64.4101,64.3283,64.4101,19501.0
2018-07-25 15:35:00,70.9,71.07,70.9,71.05,34146.0,64.4101,64.5645,64.4101,64.5464,34146.0
2018-07-25 15:40:00,71.06,71.19,71.06,71.14,23091.0,64.5555,64.6736,64.5555,64.6281,23091.0
2018-07-25 15:45:00,71.14,71.16,70.96,71.16,46715.0,64.6281,64.6463,64.4646,64.6463,46715.0
2018-07-25 15:50:00,71.17,71.24,71.16,71.23,38305.0,64.6554,64.719,64.6463,64.7099,38305.0
2018-07-25 15:55:00,71.23,71.23,71.08,71.16,79423.0,64.7099,64.7099,64.5736,64.6463,79423.0
2018-07-26 09:30:00,71.32,71.33,71.06,71.23,29939.0,64.7917,64.8007,64.5555,64.7099,29939.0
2018-07-26 09:35:00,71.2,71.27,71.06,71.17,28064.0,64.6826,64.7462,64.5555,64.6554,28064.0
2018-07-26 09:40:00,71.19,71.19,71.06,71.14,8136.0,64.6736,64.6736,64.5555,64.6281,8136.0
2018-07-26 09:45:00,71.16,71.2,71.07,71.1,6800.0,64.6463,64.6826,64.5645,64.5918,6800.0
2018-07-26 09:50:00,71.07,71.24,71.06,71.13,6316.0,64.5645,64.719,64.5555,64.619,6316.0
2018-07-26 09:55:00,71.14,71.14,71.08,71.1,6500.0,64.6281,64.6281,64.5736,64.5918,6500.0
2018-07-26 10:00:00,71.09,71.15,71.06,71.14,3417.0,64.5827,64.6372,64.5555,64.6281,3417.0
2018-07-26 10:05:00,71.15,71.16,71.09,71.14,16000.0,64.6372,64.6463,64.5827,64.6281,16000.0
2018-07-26 10:10:00,71.16,71.24,71.15,71.2,2800.0,64.6463,64.719,64.6372,64.6826,2800.0
2018-07-26 10:15:00,71.21,71.3,71.18,71.28,3600.0,64.6917,64.7735,64.6645,64.7553,3600.0
2018-07-26 10:20:00,71.33,71.36,71.27,71.29,4631.0,64.8007,64.828,64.7462,64.7644,4631.0
2018-07-26 10:25:00,71.28,71.35,71.21,71.3,4500.0,64.7553,64.8189,64.6917,64.7735,4500.0
2018-07-26 10:30:00,71.3,71.3,71.2,71.2,10994.0,64.7735,64.7735,64.6826,64.6826,10994.0
2018-07-26 10:35:00,71.22,71.31,71.17,71.31,7309.0,64.7008,64.7826,64.6554,64.7826,7309.0
2018-07-26 10:40:00,71.33,71.33,71.26,71.27,6300.0,64.8007,64.8007,64.7371,64.7462,6300.0
2018-07-26 10:45:00,71.29,71.31,71.19,71.19,8481.0,64.7644,64.7826,64.6736,64.6736,8481.0
2018-07-26 10:50:00,71.19,71.25,71.17,71.23,3005.0,64.6736,64.7281,64.6554,64.7099,3005.0
2018-07-26 10:55:00,71.23,71.24,71.19,71.2,4300.0,64.7099,64.719,64.6736,64.6826,4300.0
2018-07-26 11:00:00,71.2,71.27,71.17,71.27,3004.0,64.6826,64.7462,64.6554,64.7462,3004.0
2018-07-26 11:05:00,71.28,71.31,71.27,71.31,6000.0,64.7553,64.7826,64.7462,64.7826,6000.0
2018-07-26 11:10:00,71.32,71.37,71.3,71.32,7698.0,64.7917,64.8371,64.7735,64.7917,7698.0
2018-07-26 11:15:00,71.32,71.33,71.27,71.3,7168.0,64.7917,64.8007,64.7462,64.7735,7168.0
2018-07-26 11:20:00,71.31,71.38,71.31,71.34,5000.0,64.7826,64.8462,64.7826,64.8098,5000.0
2018-07-26 11:25:00,71.33,71.33,71.27,71.31,7643.0,64.8007,64.8007,64.7462,64.7826,7643.0
2018-07-26 11:30:00,71.3,71.35,71.29,71.34,4000.0,64.7735,64.8189,64.7644,64.8098,4000.0
2018-07-26 11:35:00,71.33,71.37,71.32,71.37,3975.0,64.8007,64.8371,64.7917,64.8371,3975.0
2018-07-26 11:40:00,71.37,71.37,71.3,71.33,20718.0,64.8371,64.8371,64.7735,64.8007,20718.0
2018-07-26 11:45:00,71.34,71.34,71.21,71.27,14776.0,64.8098,64.8098,64.6917,64.7462,14776.0
2018-07-26 11:50:00,71.26,71.33,71.24,71.31,26653.0,64.7371,64.8007,64.719,64.7826,26653.0
2018-07-26 11:55:00,71.33,71.36,71.31,71.34,11910.0,64.8007,64.828,64.7826,64.8098,11910.0
2018-07-26 12:00:00,71.34,71.39,71.31,71.31,10641.0,64.8098,64.8552,64.7826,64.7826,10641.0
2018-07-26 12:05:00,71.31,71.34,71.31,71.31,4524.0,64.7826,64.8098,64.7826,64.7826,4524.0
2018-07-26 12:10:00,71.31,71.35,71.27,71.35,4216.0,64.7826,64.8189,64.7462,64.8189,4216.0
2018-07-26 12:15:00,71.34,71.37,71.33,71.36,49850.0,64.8098,64.8371,64.8007,64.828,49850.0
2018-07-26 12:20:00,71.35,71.43,71.35,71.38,7783.0,64.8189,64.8916,64.8189,64.8462,7783.0
2018-07-26 12:25:00,71.35,71.39,71.34,71.34,4362.0,64.8189,64.8552,64.8098,64.8098,4362.0
2018-07-26 12:30:00,71.33,71.33,71.26,71.26,3621.0,64.8007,64.8007,64.7371,64.7371,3621.0
2018-07-26 12:35:00,71.26,71.27,71.13,71.16,17981.0,64.7371,64.7462,64.619,64.6463,17981.0
2018-07-26 12:40:00,71.16,71.18,71.01,71.11,12815.0,64.6463,64.6645,64.51,64.6009,12815.0
2018-07-26 12:45:00,71.13,71.13,71.08,71.1,6002.0,64.619,64.619,64.5736,64.5918,6002.0
2018-07-26 12:50:00,71.11,71.16,71.11,71.13,26452.0,64.6009,64.6463,64.6009,64.619,26452.0
2018-07-26 12:55:00,71.14,71.2,71.13,71.17,5328.0,64.6281,64.6826,64.619,64.6554,5328.0
2018-07-26 13:00:00,71.19,71.22,71.14,71.22,57829.0,64.6736,64.7008,64.6281,64.7008,57829.0
2018-07-26 13:05:00,71.21,71.23,71.19,71.2,14900.0,64.6917,64.7099,64.6736,64.6826,14900.0
2018-07-26 13:10:00,71.19,71.19,71.12,71.15,38565.0,64.6736,64.6736,64.61,64.6372,38565.0
2018-07-26 13:15:00,71.14,71.18,71.13,71.16,23740.0,64.6281,64.6645,64.619,64.6463,23740.0
2018-07-26 13:20:00,71.18,71.25,71.18,71.25,4400.0,64.6645,64.7281,64.6645,64.7281,4400.0
2018-07-26 13:25:00,71.26,71.28,71.23,71.26,29594.0,64.7371,64.7553,64.7099,64.7371,29594.0
2018-07-26 13:30:00,71.26,71.27,71.23,71.23,2983.0,64.7371,64.7462,64.7099,64.7099,2983.0
2018-07-26 13:35:00,71.23,71.25,71.2,71.21,3602.0,64.7099,64.7281,64.6826,64.6917,3602.0
2018-07-26 13:40:00,71.21,71.21,71.15,71.15,17072.0,64.6917,64.6917,64.6372,64.6372,17072.0
2018-07-26 13:45:00,71.16,71.17,71.13,71.14,28706.0,64.6463,64.6554,64.619,64.6281,28706.0
2018-07-26 13:50:00,71.14,71.16,71.12,71.13,4214.0,64.6281,64.6463,64.61,64.619,4214.0
2018-07-26 13:55:00,71.12,71.14,71.09,71.09,8395.0,64.61,64.6281,64.5827,64.5827,8395.0
2018-07-26 14:00:00,71.09,71.1,71.04,71.06,36205.0,64.5827,64.5918,64.5373,64.5555,36205.0
2018-07-26 14:05:00,71.06,71.12,71.06,71.12,8127.0,64.5555,64.61,64.5555,64.61,8127.0
2018-07-26 14:10:00,71.12,71.17,71.12,71.15,5098.0,64.61,64.6554,64.61,64.6372,5098.0
2018-07-26 14:15:00,71.16,71.19,71.14,71.18,9231.0,64.6463,64.6736,64.6281,64.6645,9231.0
2018-07-26 14:20:00,71.18,71.18,71.14,71.16,6098.0,64.6645,64.6645,64.6281,64.6463,6098.0
2018-07-26 14:25:00,71.18,71.2,71.13,71.17,7729.0,64.6645,64.6826,64.619,64.6554,7729.0
2018-07-26 14:30:00,71.17,71.22,71.16,71.22,8200.0,64.6554,64.7008,64.6463,64.7008,8200.0
2018-07-26 14:35:00,71.21,71.24,71.2,71.24,5255.0,64.6917,64.719,64.6826,64.719,5255.0
2018-07-26 14:40:00,71.24,71.29,71.24,71.25,5657.0,64.719,64.7644,64.719,64.7281,5657.0
2018-07-26 14:45:00,71.24,71.26,71.23,71.24,5152.0,64.719,64.7371,64.7099,64.719,5152.0
2018-07-26 14:50:00,71.25,71.34,71.24,71.3,17682.0,64.7281,64.8098,64.719,64.7735,17682.0
2018-07-26 14:55:00,71.31,71.32,71.27,71.28,22512.0,64.7826,64.7917,64.7462,64.7553,22512.0
2018-07-26 15:00:00,71.28,71.29,71.22,71.25,10528.0,64.7553,64.7644,64.7008,64.7281,10528.0
2018-07-26 15:05:00,71.25,71.26,71.22,71.24,8029.0,64.7281,64.7371,64.7008,64.719,8029.0
2018-07-26 15:10:00,71.24,71.24,71.2,71.23,16987.0,64.719,64.719,64.6826,64.7099,16987.0
2018-07-26 15:15:00,71.23,71.25,71.23,71.23,5111.0,64.7099,64.7281,64.7099,64.7099,5111.0
2018-07-26 15:20:00,71.22,71.24,71.19,71.23,26225.0,64.7008,64.719,64.6736,64.7099,26225.0
2018-07-26 15:25:00,71.23,71.24,71.19,71.2,7366.0,64.7099,64.719,64.6736,64.6826,7366.0
2018-07-26 15:30:00,71.2,71.31,71.2,71.29,17680.0,64.6826,64.7826,64.6826,64.7644,17680.0
2018-07-26 15:35:00,71.3,71.31,71.24,71.25,22528.0,64.7735,64.7826,64.719,64.7281,22528.0
2018-07-26 15:40:00,71.25,71.25,71.15,71.16,31470.0,64.7281,64.7281,64.6372,64.6463,31470.0
2018-07-26 15:45:00,71.16,71.18,71.13,71.16,31596.0,64.6463,64.6645,64.619,64.6463,31596.0
2018-07-26 15:50:00,71.16,71.17,71.12,71.16,35815.0,64.6463,64.6554,64.61,64.6463,35815.0
2018-07-26 15:55:00,71.15,71.2,71.11,71.17,84937.0,64.6372,64.6826,64.6009,64.6554,84937.0
2018-07-27 09:30:00,71.5,71.93,70.87,71.67,61466.0,64.9552,65.3458,64.3828,65.1096,61466.0
2018-07-27 09:35:00,71.67,72.99,71.61,72.92,35534.0,65.1096,66.3088,65.0551,66.2452,35534.0
2018-07-27 09:40:00,72.91,73.11,72.07,72.67,31961.0,66.2361,66.4178,65.473,66.0181,31961.0
2018-07-27 09:45:00,72.66,72.83,72.11,72.11,24278.0,66.009,66.1634,65.5093,65.5093,24278.0
2018-07-27 09:50:00,71.83,72.4,71.83,71.95,4446.0,65.255,65.7728,65.255,65.364,4446.0
2018-07-27 09:55:00,72.15,72.17,71.98,72.07,10930.0,65.5457,65.5638,65.3912,65.473,10930.0
2018-07-27 10:00:00,71.96,72.27,71.86,72.25,16306.0,65.3731,65.6547,65.2822,65.6365,16306.0
2018-07-27 10:05:00,72.25,72.49,72.24,72.43,13691.0,65.6365,65.8546,65.6274,65.8,13691.0
2018-07-27 10:10:00,72.39,72.42,72.15,72.17,7007.0,65.7637,65.791,65.5457,65.5638,7007.0
2018-07-27 10:15:00,72.12,72.23,71.83,71.93,61826.0,65.5184,65.6184,65.255,65.3458,61826.0
2018-07-27 10:20:00,71.93,71.93,71.7,71.77,28484.0,65.3458,65.3458,65.1369,65.2005,28484.0
2018-07-27 10:25:00,71.74,71.78,71.58,71.73,18114.0,65.1732,65.2095,65.0279,65.1641,18114.0
2018-07-27 10:30:00,71.7,71.75,71.58,71.59,24577.0,65.1369,65.1823,65.0279,65.0369,24577.0
2018-07-27 10:35:00,71.62,71.62,71.5,71.59,11791.0,65.0642,65.0642,64.9552,65.0369,11791.0
2018-07-27 10:40:00,71.57,71.74,71.57,71.69,29256.0,65.0188,65.1732,65.0188,65.1278,29256.0
2018-07-27 10:45:00,71.72,71.74,71.58,71.63,21575.0,65.155,65.1732,65.0279,65.0733,21575.0
2018-07-27 10:50:00,71.64,71.72,71.62,71.64,7999.0,65.0824,65.155,65.0642,65.0824,7999.0
2018-07-27 10:55:00,71.59,71.64,71.48,71.62,12318.0,65.0369,65.0824,64.937,65.0642,12318.0
2018-07-27 11:00:00,71.6,71.63,71.38,71.43,22902.0,65.046,65.0733,64.8462,64.8916,22902.0
2018-07-27 11:05:00,71.42,71.42,71.21,71.24,8169.0,64.8825,64.8825,64.6917,64.719,8169.0
2018-07-27 11:10:00,71.27,71.28,71.17,71.26,13050.0,64.7462,64.7553,64.6554,64.7371,13050.0
2018-07-27 11:15:00,71.26,71.28,71.21,71.27,7313.0,64.7371,64.7553,64.6917,64.7462,7313.0
2018-07-27 11:20:00,71.26,71.28,71.2,71.28,7100.0,64.7371,64.7553,64.6826,64.7553,7100.0
2018-07-27 11:25:00,71.27,71.29,71.2,71.24,8601.0,64.7462,64.7644,64.6826,64.719,8601.0
2018-07-27 11:30:00,71.24,71.25,71.16,71.21,9800.0,64.719,64.7281,64.6463,64.6917,9800.0
2018-07-27 11:35:00,71.21,71.25,71.13,71.23,11575.0,64.6917,64.7281,64.619,64.7099,11575.0
2018-07-27 11:40:00,71.2,71.2,71.05,71.1,14520.0,64.6826,64.6826,64.5464,64.5918,14520.0
2018-07-27 11:45:00,71.11,71.17,71.06,71.15,5147.0,64.6009,64.6554,64.5555,64.6372,5147.0
2018-07-27 11:50:00,71.15,71.24,71.15,71.23,6535.0,64.6372,64.719,64.6372,64.7099,6535.0
2018-07-27 11:55:00,71.22,71.49,71.22,71.3,33929.0,64.7008,64.9461,64.7008,64.7735,33929.0
2018-07-27 12:00:00,71.29,71.3,71.11,71.11,7199.0,64.7644,64.7735,64.6009,64.6009,7199.0
2018-07-27 12:05:00,71.12,71.14,71.01,71.01,4708.0,64.61,64.6281,64.51,64.51,4708.0
2018-07-27 12:10:00,71.0,71.07,70.98,71.05,5444.0,64.5009,64.5645,64.4828,64.5464,5444.0
2018-07-27 12:15:00,71.04,71.1,71.02,71.1,3638.0,64.5373,64.5918,64.5191,64.5918,3638.0
2018-07-27 12:20:00,71.1,71.1,71.01,71.01,3571.0,64.5918,64.5918,64.51,64.51,3571.0
2018-07-27 12:25:00,71.0,71.05,70.95,71.05,5769.0,64.5009,64.5464,64.4555,64.5464,5769.0
2018-07-27 12:30:00,71.02,71.1,71.01,71.1,11487.0,64.5191,64.5918,64.51,64.5918,11487.0
2018-07-27 12:35:00,71.08,71.08,71.01,71.08,7790.0,64.5736,64.5736,64.51,64.5736,7790.0
2018-07-27 12:40:00,71.08,71.11,70.98,71.01,5422.0,64.5736,64.6009,64.4828,64.51,5422.0
2018-07-27 12:45:00,71.04,71.05,70.93,70.93,4519.0,64.5373,64.5464,64.4374,64.4374,4519.0
2018-07-27 12:50:00,70.92,71.0,70.92,70.94,3760.0,64.4283,64.5009,64.4283,64.4464,3760.0
2018-07-27 12:55:00,70.93,70.98,70.8,70.91,20409.0,64.4374,64.4828,64.3193,64.4192,20409.0
2018-07-27 13:00:00,70.91,71.02,70.81,71.02,18600.0,64.4192,64.5191,64.3283,64.5191,18600.0
2018-07-27 13:05:00,71.06,71.07,70.87,70.87,4100.0,64.5555,64.5645,64.3828,64.3828,4100.0
2018-07-27 13:10:00,70.91,71.0,70.89,70.93,4097.0,64.4192,64.5009,64.401,64.4374,4097.0
2018-07-27 13:15:00,70.93,71.0,70.85,71.0,3444.0,64.4374,64.5009,64.3647,64.5009,3444.0
2018-07-27 13:20:00,70.99,71.03,70.99,71.03,3224.0,64.4919,64.5282,64.4919,64.5282,3224.0
2018-07-27 13:25:00,71.02,71.1,71.02,71.1,2651.0,64.5191,64.5918,64.5191,64.5918,2651.0
2018-07-27 13:30:00,71.07,71.07,70.97,70.98,7302.0,64.5645,64.5645,64.4737,64.4828,7302.0
2018-07-27 13:35:00,71.0,71.03,70.94,71.01,7471.0,64.5009,64.5282,64.4464,64.51,7471.0
2018-07-27 13:40:00,71.01,71.08,71.0,71.07,3203.0,64.51,64.5736,64.5009,64.5645,3203.0
2018-07-27 13:45:00,71.08,71.14,71.05,71.06,4354.0,64.5736,64.6281,64.5464,64.5555,4354.0
2018-07-27 13:50:00,71.07,71.13,71.04,71.11,3250.0,64.5645,64.619,64.5373,64.6009,3250.0
2018-07-27 13:55:00,71.11,71.11,71.04,71.06,6604.0,64.6009,64.6009,64.5373,64.5555,6604.0
2018-07-27 14:00:00,71.07,71.07,70.96,70.96,6281.0,64.5645,64.5645,64.4646,64.4646,6281.0
2018-07-27 14:05:00,70.97,71.06,70.96,71.03,9733.0,64.4737,64.5555,64.4646,64.5282,9733.0
2018-07-27 14:10:00,71.03,71.09,71.02,71.07,7881.0,64.5282,64.5827,64.5191,64.5645,7881.0
2018-07-27 14:15:00,71.07,71.11,71.02,71.09,12395.0,64.5645,64.6009,64.5191,64.5827,12395.0
2018-07-27 14:20:00,71.09,71.1,71.04,71.09,6992.0,64.5827,64.5918,64.5373,64.5827,6992.0
2018-07-27 14:25:00,71.1,71.12,71.06,71.09,8398.0,64.5918,64.61,64.5555,64.5827,8398.0
2018-07-27 14:30:00,71.08,71.16,71.06,71.13,9303.0,64.5736,64.6463,64.5555,64.619,9303.0
2018-07-27 14:35:00,71.11,71.11,71.02,71.07,11811.0,64.6009,64.6009,64.5191,64.5645,11811.0
2018-07-27 14:40:00,71.07,71.1,71.05,71.05,9814.0,64.5645,64.5918,64.5464,64.5464,9814.0
2018-07-27 14:45:00,71.08,71.14,71.05,71.06,8689.0,64.5736,64.6281,64.5464,64.5555,8689.0
2018-07-27 14:50:00,71.05,71.15,71.04,71.14,7666.0,64.5464,64.6372,64.5373,64.6281,7666.0
2018-07-27 14:55:00,71.14,71.14,71.07,71.11,7724.0,64.6281,64.6281,64.5645,64.6009,7724.0
2018-07-27 15:00:00,71.11,71.24,71.11,71.16,10840.0,64.6009,64.719,64.6009,64.6463,10840.0
2018-07-27 15:05:00,71.13,71.19,71.13,71.18,5784.0,64.619,64.6736,64.619,64.6645,5784.0
2018-07-27 15:10:00,71.19,71.2,71.15,71.16,7834.0,64.6736,64.6826,64.6372,64.6463,7834.0
2018-07-27 15:15:00,71.15,71.15,71.08,71.08,5365.0,64.6372,64.6372,64.5736,64.5736,5365.0
2018-07-27 15:20:00,71.08,71.12,71.07,71.11,6557.0,64.5736,64.61,64.5645,64.6009,6557.0
2018-07-27 15:25:00,71.11,71.12,71.0,71.0,14821.0,64.6009,64.61,64.5009,64.5009,14821.0
2018-07-27 15:30:00,71.0,71.02,70.96,71.0,10615.0,64.5009,64.5191,64.4646,64.5009,10615.0
2018-07-27 15:35:00,70.99,70.99,70.86,70.86,16586.0,64.4919,64.4919,64.3738,64.3738,16586.0
2018-07-27 15:40:00,70.85,70.95,70.82,70.92,18721.0,64.3647,64.4555,64.3374,64.4283,18721.0
2018-07-27 15:45:00,70.92,70.93,70.85,70.87,23227.0,64.4283,64.4374,64.3647,64.3828,23227.0
2018-07-27 15:50:00,70.87,70.94,70.85,70.88,30246.0,64.3828,64.4464,64.3647,64.3919,30246.0
2018-07-27 15:55:00,70.89,70.94,70.82,70.89,68202.0,64.401,64.4464,64.3374,64.401,68202.0
2018-07-30 09:30:00,71.04,71.29,71.04,71.04,13795.0,64.5373,64.7644,64.5373,64.5373,13795.0
2018-07-30 09:35:00,70.99,71.23,70.98,71.23,10428.0,64.4919,64.7099,64.4828,64.7099,10428.0
2018-07-30 09:40:00,71.23,71.47,71.19,71.46,5693.0,64.7099,64.9279,64.6736,64.9188,5693.0
2018-07-30 09:45:00,71.5,71.66,71.5,71.59,9575.0,64.9552,65.1005,64.9552,65.0369,9575.0
2018-07-30 09:50:00,71.6,71.7,71.54,71.7,7269.0,65.046,65.1369,64.9915,65.1369,7269.0
2018-07-30 09:55:00,71.69,71.69,71.45,71.52,5075.0,65.1278,65.1278,64.9098,64.9733,5075.0
2018-07-30 10:00:00,71.56,71.56,71.31,71.31,3100.0,65.0097,65.0097,64.7826,64.7826,3100.0
2018-07-30 10:05:00,71.31,71.35,71.28,71.32,4501.0,64.7826,64.8189,64.7553,64.7917,4501.0
2018-07-30 10:10:00,71.31,71.45,71.31,71.43,4110.0,64.7826,64.9098,64.7826,64.8916,4110.0
2018-07-30 10:15:00,71.45,71.6,71.45,71.58,14391.0,64.9098,65.046,64.9098,65.0279,14391.0
2018-07-30 10:20:00,71.58,71.58,71.51,71.55,5500.0,65.0279,65.0279,64.9643,65.0006,5500.0
2018-07-30 10:25:00,71.55,71.55,71.43,71.44,9340.0,65.0006,65.0006,64.8916,64.9007,9340.0
2018-07-30 10:30:00,71.46,71.46,71.31,71.36,5400.0,64.9188,64.9188,64.7826,64.828,5400.0
2018-07-30 10:35:00,71.35,71.39,71.31,71.36,8330.0,64.8189,64.8552,64.7826,64.828,8330.0
2018-07-30 10:40:00,71.36,71.47,71.36,71.47,3544.0,64.828,64.9279,64.828,64.9279,3544.0
2018-07-30 10:45:00,71.48,71.48,71.37,71.38,6584.0,64.937,64.937,64.8371,64.8462,6584.0
2018-07-30 10:50:00,71.39,71.42,71.38,71.38,3312.0,64.8552,64.8825,64.8462,64.8462,3312.0
2018-07-30 10:55:00,71.37,71.42,71.37,71.41,7934.0,64.8371,64.8825,64.8371,64.8734,7934.0
2018-07-30 11:00:00,71.4,71.44,71.38,71.43,3574.0,64.8643,64.9007,64.8462,64.8916,3574.0
2018-07-30 11:05:00,71.43,71.43,71.35,71.42,5961.0,64.8916,64.8916,64.8189,64.8825,5961.0
2018-07-30 11:10:00,71.42,71.48,71.41,71.47,5707.0,64.8825,64.937,64.8734,64.9279,5707.0
2018-07-30 11:15:00,71.47,71.48,71.37,71.4,11196.0,64.9279,64.937,64.8371,64.8643,11196.0
2018-07-30 11:20:00,71.41,71.49,71.4,71.48,3828.0,64.8734,64.9461,64.8643,64.937,3828.0
2018-07-30 11:25:00,71.48,71.52,71.47,71.5,7523.0,64.937,64.9733,64.9279,64.9552,7523.0
2018-07-30 11:30:00,71.5,71.52,71.41,71.43,7994.0,64.9552,64.9733,64.8734,64.8916,7994.0
2018-07-30 11:35:00,71.42,71.42,71.39,71.39,7395.0,64.8825,64.8825,64.8552,64.8552,7395.0
2018-07-30 11:40:00,71.38,71.4,71.34,71.35,6119.0,64.8462,64.8643,64.8098,64.8189,6119.0
2018-07-30 11:45:00,71.36,71.38,71.36,71.38,4914.0,64.828,64.8462,64.828,64.8462,4914.0
2018-07-30 11:50:00,71.36,71.39,71.31,71.31,12166.0,64.828,64.8552,64.7826,64.7826,12166.0
2018-07-30 11:55:00,71.31,71.32,71.25,71.26,9139.0,64.7826,64.7917,64.7281,64.7371,9139.0
2018-07-30 12:00:00,71.26,71.26,71.17,71.21,8390.0,64.7371,64.7371,64.6554,64.6917,8390.0
2018-07-30 12:05:00,71.2,71.22,71.18,71.22,7486.0,64.6826,64.7008,64.6645,64.7008,7486.0
2018-07-30 12:10:00,71.19,71.23,71.19,71.22,3455.0,64.6736,64.7099,64.6736,64.7008,3455.0
2018-07-30 12:15:00,71.23,71.23,71.15,71.16,6918.0,64.7099,64.7099,64.6372,64.6463,6918.0
2018-07-30 12:20:00,71.16,71.16,71.12,71.15,6907.0,64.6463,64.6463,64.61,64.6372,6907.0
2018-07-30 12:25:00,71.16,71.17,71.14,71.15,7280.0,64.6463,64.6554,64.6281,64.6372,7280.0
2018-07-30 12:30:00,71.15,71.21,71.14,71.18,3600.0,64.6372,64.6917,64.6281,64.6645,3600.0
2018-07-30 12:35:00,71.19,71.22,71.18,71.22,2374.0,64.6736,64.7008,64.6645,64.7008,2374.0
2018-07-30 12:40:00,71.22,71.3,71.2,71.28,8562.0,64.7008,64.7735,64.6826,64.7553,8562.0
2018-07-30 12:45:00,71.29,71.32,71.27,71.28,4300.0,64.7644,64.7917,64.7462,64.7553,4300.0
2018-07-30 12:50:00,71.28,71.28,71.25,71.26,3312.0,64.7553,64.7553,64.7281,64.7371,3312.0
2018-07-30 12:55:00,71.26,71.33,71.26,71.33,5174.0,64.7371,64.8007,64.7371,64.8007,5174.0
2018-07-30 13:00:00,71.33,71.33,71.27,71.27,6785.0,64.8007,64.8007,64.7462,64.7462,6785.0
2018-07-30 13:05:00,71.28,71.33,71.28,71.33,4107.0,64.7553,64.8007,64.7553,64.8007,4107.0
2018-07-30 13:10:00,71.35,71.38,71.35,71.37,2300.0,64.8189,64.8462,64.8189,64.8371,2300.0
2018-07-30 13:15:00,71.38,71.38,71.36,71.36,5835.0,64.8462,64.8462,64.828,64.828,5835.0
2018-07-30 13:20:00,71.36,71.39,71.34,71.38,7250.0,64.828,64.8552,64.8098,64.8462,7250.0
2018-07-30 13:25:00,71.36,71.41,71.35,71.4,3436.0,64.828,64.8734,64.8189,64.8643,3436.0
2018-07-30 13:30:00,71.4,71.42,71.39,71.42,5620.0,64.8643,64.8825,64.8552,64.8825,5620.0
2018-07-30 13:35:00,71.42,71.42,71.41,71.42,1800.0,64.8825,64.8825,64.8734,64.8825,1800.0
2018-07-30 13:40:00,71.42,71.43,71.38,71.38,6398.0,64.8825,64.8916,64.8462,64.8462,6398.0
2018-07-30 13:45:00,71.39,71.4,71.39,71.4,2264.0,64.8552,64.8643,64.8552,64.8643,2264.0
2018-07-30 13:50:00,71.4,71.45,71.4,71.43,6212.0,64.8643,64.9098,64.8643,64.8916,6212.0
2018-07-30 13:55:00,71.42,71.42,71.39,71.41,4364.0,64.8825,64.8825,64.8552,64.8734,4364.0
2018-07-30 14:00:00,71.41,71.41,71.38,71.38,3229.0,64.8734,64.8734,64.8462,64.8462,3229.0
2018-07-30 14:05:00,71.38,71.41,71.38,71.38,6330.0,64.8462,64.8734,64.8462,64.8462,6330.0
2018-07-30 14:10:00,71.39,71.41,71.38,71.4,3605.0,64.8552,64.8734,64.8462,64.8643,3605.0
2018-07-30 14:15:00,71.42,71.42,71.41,71.41,1891.0,64.8825,64.8825,64.8734,64.8734,1891.0
2018-07-30 14:20:00,71.4,71.41,71.39,71.39,3300.0,64.8643,64.8734,64.8552,64.8552,3300.0
2018-07-30 14:25:00,71.39,71.39,71.32,71.32,11032.0,64.8552,64.8552,64.7917,64.7917,11032.0
2018-07-30 14:30:00,71.32,71.34,71.31,71.32,3434.0,64.7917,64.8098,64.7826,64.7917,3434.0
2018-07-30 14:35:00,71.32,71.35,71.28,71.28,8043.0,64.7917,64.8189,64.7553,64.7553,8043.0
2018-07-30 14:40:00,71.28,71.28,71.25,71.25,2800.0,64.7553,64.7553,64.7281,64.7281,2800.0
2018-07-30 14:45:00,71.26,71.27,71.25,71.26,3601.0,64.7371,64.7462,64.7281,64.7371,3601.0
2018-07-30 14:50:00,71.26,71.28,71.23,71.23,3545.0,64.7371,64.7553,64.7099,64.7099,3545.0
2018-07-30 14:55:00,71.24,71.27,71.17,71.18,12216.0,64.719,64.7462,64.6554,64.6645,12216.0
2018-07-30 15:00:00,71.18,71.2,71.13,71.17,6200.0,64.6645,64.6826,64.619,64.6554,6200.0
2018-07-30 15:05:00,71.17,71.19,71.11,71.12,9411.0,64.6554,64.6736,64.6009,64.61,9411.0
2018-07-30 15:10:00,71.13,71.13,71.08,71.1,5200.0,64.619,64.619,64.5736,64.5918,5200.0
2018-07-30 15:15:00,71.11,71.11,71.03,71.05,13410.0,64.6009,64.6009,64.5282,64.5464,13410.0
2018-07-30 15:20:00,71.06,71.1,71.05,71.07,9654.0,64.5555,64.5918,64.5464,64.5645,9654.0
2018-07-30 15:25:00,71.06,71.09,71.03,71.05,8172.0,64.5555,64.5827,64.5282,64.5464,8172.0
2018-07-30 15:30:00,71.04,71.11,71.02,71.11,18207.0,64.5373,64.6009,64.5191,64.6009,18207.0
2018-07-30 15:35:00,71.11,71.11,71.05,71.06,18907.0,64.6009,64.6009,64.5464,64.5555,18907.0
2018-07-30 15:40:00,71.08,71.12,71.07,71.12,23110.0,64.5736,64.61,64.5645,64.61,23110.0
2018-07-30 15:45:00,71.13,71.14,71.07,71.08,33763.0,64.619,64.6281,64.5645,64.5736,33763.0
2018-07-30 15:50:00,71.08,71.19,71.07,71.15,41031.0,64.5736,64.6736,64.5645,64.6372,41031.0
2018-07-30 15:55:00,71.16,71.21,71.14,71.16,76503.0,64.6463,64.6917,64.6281,64.6463,76503.0
2018-07-31 09:30:00,71.24,71.45,71.08,71.11,11738.0,64.719,64.9098,64.5736,64.6009,11738.0
2018-07-31 09:35:00,71.01,71.18,71.0,71.17,6208.0,64.51,64.6645,64.5009,64.6554,6208.0
2018-07-31 09:40:00,71.17,71.32,71.16,71.31,5224.0,64.6554,64.7917,64.6463,64.7826,5224.0
2018-07-31 09:45:00,71.32,71.34,71.16,71.23,19126.0,64.7917,64.8098,64.6463,64.7099,19126.0
2018-07-31 09:50:00,71.23,71.23,71.16,71.16,2012.0,64.7099,64.7099,64.6463,64.6463,2012.0
2018-07-31 09:55:00,71.15,71.25,71.14,71.21,1657.0,64.6372,64.7281,64.6281,64.6917,1657.0
2018-07-31 10:00:00,71.25,71.29,71.22,71.24,4751.0,64.7281,64.7644,64.7008,64.719,4751.0
2018-07-31 10:05:00,71.23,71.28,71.21,71.25,4754.0,64.7099,64.7553,64.6917,64.7281,4754.0
2018-07-31 10:10:00,71.26,71.32,71.25,71.3,6288.0,64.7371,64.7917,64.7281,64.7735,6288.0
2018-07-31 10:15:00,71.29,71.3,71.2,71.2,4634.0,64.7644,64.7735,64.6826,64.6826,4634.0
2018-07-31 10:20:00,71.23,71.29,71.12,71.14,14834.0,64.7099,64.7644,64.61,64.6281,14834.0
2018-07-31 10:25:00,71.16,71.22,71.09,71.22,2200.0,64.6463,64.7008,64.5827,64.7008,2200.0
2018-07-31 10:30:00,71.23,71.26,71.16,71.19,20312.0,64.7099,64.7371,64.6463,64.6736,20312.0
2018-07-31 10:35:00,71.2,71.26,71.19,71.26,4600.0,64.6826,64.7371,64.6736,64.7371,4600.0
2018-07-31 10:40:00,71.28,71.28,71.23,71.23,5195.0,64.7553,64.7553,64.7099,64.7099,5195.0
2018-07-31 10:45:00,71.26,71.27,71.19,71.21,2900.0,64.7371,64.7462,64.6736,64.6917,2900.0
2018-07-31 10:50:00,71.19,71.19,71.13,71.13,2667.0,64.6736,64.6736,64.619,64.619,2667.0
2018-07-31 10:55:00,71.15,71.15,71.11,71.13,5094.0,64.6372,64.6372,64.6009,64.619,5094.0
2018-07-31 11:00:00,71.14,71.21,71.14,71.2,2980.0,64.6281,64.6917,64.6281,64.6826,2980.0
2018-07-31 11:05:00,71.22,71.24,71.2,71.22,4744.0,64.7008,64.719,64.6826,64.7008,4744.0
2018-07-31 11:10:00,71.23,71.28,71.23,71.26,3116.0,64.7099,64.7553,64.7099,64.7371,3116.0
2018-07-31 11:15:00,71.26,71.27,71.23,71.26,10653.0,64.7371,64.7462,64.7099,64.7371,10653.0
2018-07-31 11:20:00,71.25,71.28,71.25,71.25,2800.0,64.7281,64.7553,64.7281,64.7281,2800.0
2018-07-31 11:25:00,71.27,71.27,71.21,71.21,5394.0,64.7462,64.7462,64.6917,64.6917,5394.0
2018-07-31 11:30:00,71.22,71.23,71.18,71.18,10701.0,64.7008,64.7099,64.6645,64.6645,10701.0
2018-07-31 11:35:00,71.19,71.22,71.15,71.15,8710.0,64.6736,64.7008,64.6372,64.6372,8710.0
2018-07-31 11:40:00,71.15,71.15,71.08,71.11,5236.0,64.6372,64.6372,64.5736,64.6009,5236.0
2018-07-31 11:45:00,71.11,71.19,71.11,71.13,4822.0,64.6009,64.6736,64.6009,64.619,4822.0
2018-07-31 11:50:00,71.14,71.16,71.1,71.1,6700.0,64.6281,64.6463,64.5918,64.5918,6700.0
2018-07-31 11:55:00,71.11,71.16,71.11,71.16,4414.0,64.6009,64.6463,64.6009,64.6463,4414.0
2018-07-31 12:00:00,71.16,71.16,71.11,71.13,7411.0,64.6463,64.6463,64.6009,64.619,7411.0
2018-07-31 12:05:00,71.13,71.18,71.12,71.16,3400.0,64.619,64.6645,64.61,64.6463,3400.0
2018-07-31 12:10:00,71.18,71.19,71.15,71.17,4952.0,64.6645,64.6736,64.6372,64.6554,4952.0
2018-07-31 12:15:00,71.17,71.17,71.14,71.16,5435.0,64.6554,64.6554,64.6281,64.6463,5435.0
2018-07-31 12:20:00,71.16,71.17,71.15,71.15,4705.0,64.6463,64.6554,64.6372,64.6372,4705.0
2018-07-31 12:25:00,71.16,71.17,71.15,71.16,4544.0,64.6463,64.6554,64.6372,64.6463,4544.0
2018-07-31 12:30:00,71.16,71.16,71.13,71.14,7939.0,64.6463,64.6463,64.619,64.6281,7939.0
2018-07-31 12:35:00,71.14,71.19,71.13,71.19,4279.0,64.6281,64.6736,64.619,64.6736,4279.0
2018-07-31 12:40:00,71.18,71.19,71.16,71.17,6472.0,64.6645,64.6736,64.6463,64.6554,6472.0
2018-07-31 12:45:00,71.17,71.19,71.13,71.14,15536.0,64.6554,64.6736,64.619,64.6281,15536.0
2018-07-31 12:50:00,71.14,71.19,71.13,71.18,9945.0,64.6281,64.6736,64.619,64.6645,9945.0
2018-07-31 12:55:00,71.17,71.21,71.17,71.2,10879.0,64.6554,64.6917,64.6554,64.6826,10879.0
2018-07-31 13:00:00,71.2,71.21,71.15,71.16,6685.0,64.6826,64.6917,64.6372,64.6463,6685.0
2018-07-31 13:05:00,71.15,71.23,71.15,71.23,6936.0,64.6372,64.7099,64.6372,64.7099,6936.0
2018-07-31 13:10:00,71.22,71.23,71.16,71.16,4939.0,64.7008,64.7099,64.6463,64.6463,4939.0
2018-07-31 13:15:00,71.16,71.22,71.16,71.21,4414.0,64.6463,64.7008,64.6463,64.6917,4414.0
2018-07-31 13:20:00,71.21,71.21,71.18,71.21,2950.0,64.6917,64.6917,64.6645,64.6917,2950.0
2018-07-31 13:25:00,71.2,71.22,71.18,71.2,8489.0,64.6826,64.7008,64.6645,64.6826,8489.0
2018-07-31 13:30:00,71.19,71.27,71.19,71.25,6914.0,64.6736,64.7462,64.6736,64.7281,6914.0
2018-07-31 13:35:00,71.24,71.27,71.22,71.23,39342.0,64.719,64.7462,64.7008,64.7099,39342.0
2018-07-31 13:40:00,71.23,71.24,71.2,71.21,8815.0,64.7099,64.719,64.6826,64.6917,8815.0
2018-07-31 13:45:00,71.21,71.22,71.16,71.17,5903.0,64.6917,64.7008,64.6463,64.6554,5903.0
2018-07-31 13:50:00,71.18,71.18,71.14,71.17,6879.0,64.6645,64.6645,64.6281,64.6554,6879.0
2018-07-31 13:55:00,71.18,71.2,71.17,71.19,4740.0,64.6645,64.6826,64.6554,64.6736,4740.0
2018-07-31 14:00:00,71.19,71.19,71.14,71.14,7697.0,64.6736,64.6736,64.6281,64.6281,7697.0
2018-07-31 14:05:00,71.12,71.13,71.11,71.12,3000.0,64.61,64.619,64.6009,64.61,3000.0
2018-07-31 14:10:00,71.12,71.14,71.12,71.13,3206.0,64.61,64.6281,64.61,64.619,3206.0
2018-07-31 14:15:00,71.13,71.16,71.13,71.14,7581.0,64.619,64.6463,64.619,64.6281,7581.0
2018-07-31 14:20:00,71.14,71.14,71.07,71.09,7158.0,64.6281,64.6281,64.5645,64.5827,7158.0
2018-07-31 14:25:00,71.09,71.15,71.09,71.14,6407.0,64.5827,64.6372,64.5827,64.6281,6407.0
2018-07-31 14:30:00,71.14,71.16,71.12,71.14,6268.0,64.6281,64.6463,64.61,64.6281,6268.0
2018-07-31 14:35:00,71.13,71.19,71.13,71.17,6272.0,64.619,64.6736,64.619,64.6554,6272.0
2018-07-31 14:40:00,71.17,71.17,71.14,71.17,8460.0,64.6554,64.6554,64.6281,64.6554,8460.0
2018-07-31 14:45:00,71.17,71.21,71.16,71.21,4462.0,64.6554,64.6917,64.6463,64.6917,4462.0
2018-07-31 14:50:00,71.21,71.24,71.21,71.21,5516.0,64.6917,64.719,64.6917,64.6917,5516.0
2018-07-31 14:55:00,71.22,71.24,71.18,71.19,8447.0,64.7008,64.719,64.6645,64.6736,8447.0
2018-07-31 15:00:00,71.18,71.19,71.17,71.17,7276.0,64.6645,64.6736,64.6554,64.6554,7276.0
2018-07-31 15:05:00,71.17,71.19,71.15,71.19,8140.0,64.6554,64.6736,64.6372,64.6736,8140.0
2018-07-31 15:10:00,71.18,71.19,71.17,71.17,3763.0,64.6645,64.6736,64.6554,64.6554,3763.0
2018-07-31 15:15:00,71.17,71.18,71.14,71.17,10121.0,64.6554,64.6645,64.6281,64.6554,10121.0
2018-07-31 15:20:00,71.18,71.27,71.18,71.26,14117.0,64.6645,64.7462,64.6645,64.7371,14117.0
2018-07-31 15:25:00,71.25,71.26,71.24,71.25,13570.0,64.7281,64.7371,64.719,64.7281,13570.0
2018-07-31 15:30:00,71.25,71.26,71.23,71.23,21253.0,64.7281,64.7371,64.7099,64.7099,21253.0
2018-07-31 15:35:00,71.24,71.28,71.24,71.27,44508.0,64.719,64.7553,64.719,64.7462,44508.0
2018-07-31 15:40:00,71.28,71.29,71.22,71.29,31888.0,64.7553,64.7644,64.7008,64.7644,31888.0
2018-07-31 15:45:00,71.3,71.32,71.2,71.25,43180.0,64.7735,64.7917,64.6826,64.7281,43180.0
2018-07-31 15:50:00,71.26,71.29,71.23,71.28,58757.0,64.7371,64.7644,64.7099,64.7553,58757.0
2018-07-31 15:55:00,71.29,71.4,71.28,71.34,171998.0,64.7644,64.8643,64.7553,64.8098,171998.0
2018-08-01 09:30:00,71.39,71.43,71.2,71.2,28350.0,64.8552,64.8916,64.6826,64.6826,28350.0
2018-08-01 09:35:00,71.27,71.29,71.1,71.21,10498.0,64.7462,64.7644,64.5918,64.6917,10498.0
2018-08-01 09:40:00,71.16,71.22,71.1,71.14,4150.0,64.6463,64.7008,64.5918,64.6281,4150.0
2018-08-01 09:45:00,71.13,71.13,71.04,71.11,7827.0,64.619,64.619,64.5373,64.6009,7827.0
2018-08-01 09:50:00,71.12,71.18,71.11,71.12,9960.0,64.61,64.6645,64.6009,64.61,9960.0
2018-08-01 09:55:00,71.12,71.17,71.12,71.15,3200.0,64.61,64.6554,64.61,64.6372,3200.0
2018-08-01 10:00:00,71.15,71.42,71.15,71.42,14793.0,64.6372,64.8825,64.6372,64.8825,14793.0
2018-08-01 10:05:00,71.39,71.4,71.29,71.29,5200.0,64.8552,64.8643,64.7644,64.7644,5200.0
2018-08-01 10:10:00,71.28,71.28,71.14,71.16,4807.0,64.7553,64.7553,64.6281,64.6463,4807.0
2018-08-01 10:15:00,71.14,71.19,71.07,71.19,2090.0,64.6281,64.6736,64.5645,64.6736,2090.0
2018-08-01 10:20:00,71.17,71.24,71.16,71.23,5978.0,64.6554,64.719,64.6463,64.7099,5978.0
2018-08-01 10:25:00,71.23,71.28,71.23,71.26,3122.0,64.7099,64.7553,64.7099,64.7371,3122.0
2018-08-01 10:30:00,71.25,71.3,71.21,71.3,11260.0,64.7281,64.7735,64.6917,64.7735,11260.0
2018-08-01 10:35:00,71.31,71.35,71.27,71.33,5396.0,64.7826,64.8189,64.7462,64.8007,5396.0
2018-08-01 10:40:00,71.36,71.41,71.34,71.41,18610.0,64.828,64.8734,64.8098,64.8734,18610.0
2018-08-01 10:45:00,71.39,71.42,71.3,71.3,9958.0,64.8552,64.8825,64.7735,64.7735,9958.0
2018-08-01 10:50:00,71.29,71.29,71.24,71.29,5014.0,64.7644,64.7644,64.719,64.7644,5014.0
2018-08-01 10:55:00,71.28,71.28,71.25,71.26,4540.0,64.7553,64.7553,64.7281,64.7371,4540.0
2018-08-01 11:00:00,71.26,71.27,71.18,71.19,5871.0,64.7371,64.7462,64.6645,64.6736,5871.0
2018-08-01 11:05:00,71.19,71.27,71.18,71.24,11018.0,64.6736,64.7462,64.6645,64.719,11018.0
2018-08-01 11:10:00,71.24,71.24,71.17,71.17,7219.0,64.719,64.719,64.6554,64.6554,7219.0
2018-08-01 11:15:00,71.16,71.19,71.15,71.19,3400.0,64.6463,64.6736,64.6372,64.6736,3400.0
2018-08-01 11:20:00,71.19,71.19,71.14,71.15,14569.0,64.6736,64.6736,64.6281,64.6372,14569.0
2018-08-01 11:25:00,71.15,71.17,71.1,71.1,5330.0,64.6372,64.6554,64.5918,64.5918,5330.0
2018-08-01 11:30:00,71.09,71.09,70.91,70.94,7418.0,64.5827,64.5827,64.4192,64.4464,7418.0
2018-08-01 11:35:00,70.93,71.03,70.91,71.02,8303.0,64.4374,64.5282,64.4192,64.5191,8303.0
2018-08-01 11:40:00,71.03,71.04,71.01,71.04,6127.0,64.5282,64.5373,64.51,64.5373,6127.0
2018-08-01 11:45:00,71.03,71.08,71.03,71.08,4858.0,64.5282,64.5736,64.5282,64.5736,4858.0
2018-08-01 11:50:00,71.08,71.09,71.05,71.06,2688.0,64.5736,64.5827,64.5464,64.5555,2688.0
2018-08-01 11:55:00,71.07,71.13,71.07,71.1,5815.0,64.5645,64.619,64.5645,64.5918,5815.0
2018-08-01 12:00:00,71.09,71.09,70.97,70.98,11516.0,64.5827,64.5827,64.4737,64.4828,11516.0
2018-08-01 12:05:00,70.98,70.98,70.94,70.96,3215.0,64.4828,64.4828,64.4464,64.4646,3215.0
2018-08-01 12:10:00,70.97,71.04,70.97,71.04,3071.0,64.4737,64.5373,64.4737,64.5373,3071.0
2018-08-01 12:15:00,71.03,71.04,70.97,70.97,5190.0,64.5282,64.5373,64.4737,64.4737,5190.0
2018-08-01 12:20:00,70.96,70.97,70.94,70.95,9687.0,64.4646,64.4737,64.4464,64.4555,9687.0
2018-08-01 12:25:00,70.95,70.95,70.9,70.91,3000.0,64.4555,64.4555,64.4101,64.4192,3000.0
2018-08-01 12:30:00,70.89,70.9,70.87,70.89,3500.0,64.401,64.4101,64.3828,64.401,3500.0
2018-08-01 12:35:00,70.89,70.96,70.89,70.95,5464.0,64.401,64.4646,64.401,64.4555,5464.0
2018-08-01 12:40:00,70.96,70.96,70.89,70.94,6153.0,64.4646,64.4646,64.401,64.4464,6153.0
2018-08-01 12:45:00,70.95,71.0,70.95,70.99,2890.0,64.4555,64.5009,64.4555,64.4919,2890.0
2018-08-01 12:50:00,70.99,71.05,70.97,71.04,6689.0,64.4919,64.5464,64.4737,64.5373,6689.0
2018-08-01 12:55:00,71.03,71.06,71.03,71.06,4100.0,64.5282,64.5555,64.5282,64.5555,4100.0
2018-08-01 13:00:00,71.05,71.06,71.05,71.06,800.0,64.5464,64.5555,64.5464,64.5555,800.0
2018-08-01 13:05:00,71.06,71.09,71.06,71.07,3000.0,64.5555,64.5827,64.5555,64.5645,3000.0
2018-08-01 13:10:00,71.08,71.12,71.06,71.12,6737.0,64.5736,64.61,64.5555,64.61,6737.0
2018-08-01 13:15:00,71.12,71.12,71.07,71.07,1977.0,64.61,64.61,64.5645,64.5645,1977.0
2018-08-01 13:20:00,71.08,71.12,71.07,71.07,3423.0,64.5736,64.61,64.5645,64.5645,3423.0
2018-08-01 13:25:00,71.07,71.09,71.0,71.0,8136.0,64.5645,64.5827,64.5009,64.5009,8136.0
2018-08-01 13:30:00,71.01,71.02,70.97,71.02,5000.0,64.51,64.5191,64.4737,64.5191,5000.0
2018-08-01 13:35:00,71.02,71.04,71.0,71.04,6667.0,64.5191,64.5373,64.5009,64.5373,6667.0
2018-08-01 13:40:00,71.03,71.04,71.01,71.04,4989.0,64.5282,64.5373,64.51,64.5373,4989.0
2018-08-01 13:45:00,71.05,71.07,71.04,71.07,11949.0,64.5464,64.5645,64.5373,64.5645,11949.0
2018-08-01 13:50:00,71.08,71.09,71.06,71.09,3784.0,64.5736,64.5827,64.5555,64.5827,3784.0
2018-08-01 13:55:00,71.08,71.12,71.04,71.11,12671.0,64.5736,64.61,64.5373,64.6009,12671.0
2018-08-01 14:00:00,71.08,71.18,71.08,71.11,7511.0,64.5736,64.6645,64.5736,64.6009,7511.0
2018-08-01 14:05:00,71.11,71.11,71.06,71.1,4584.0,64.6009,64.6009,64.5555,64.5918,4584.0
2018-08-01 14:10:00,71.1,71.1,71.05,71.1,5516.0,64.5918,64.5918,64.5464,64.5918,5516.0
2018-08-01 14:15:00,71.1,71.14,71.1,71.12,2892.0,64.5918,64.6281,64.5918,64.61,2892.0
2018-08-01 14:20:00,71.13,71.13,71.08,71.08,2400.0,64.619,64.619,64.5736,64.5736,2400.0
2018-08-01 14:25:00,71.08,71.1,71.07,71.1,5803.0,64.5736,64.5918,64.5645,64.5918,5803.0
2018-08-01 14:30:00,71.11,71.13,71.08,71.12,7195.0,64.6009,64.619,64.5736,64.61,7195.0
2018-08-01 14:35:00,71.13,71.15,71.11,71.15,2792.0,64.619,64.6372,64.6009,64.6372,2792.0
2018-08-01 14:40:00,71.14,71.17,71.13,71.14,8409.0,64.6281,64.6554,64.619,64.6281,8409.0
2018-08-01 14:45:00,71.14,71.14,71.1,71.1,8227.0,64.6281,64.6281,64.5918,64.5918,8227.0
2018-08-01 14:50:00,71.12,71.17,71.12,71.16,7917.0,64.61,64.6554,64.61,64.6463,7917.0
2018-08-01 14:55:00,71.17,71.21,71.17,71.2,9678.0,64.6554,64.6917,64.6554,64.6826,9678.0
2018-08-01 15:00:00,71.21,71.23,71.19,71.21,11089.0,64.6917,64.7099,64.6736,64.6917,11089.0
2018-08-01 15:05:00,71.21,71.26,71.2,71.25,5876.0,64.6917,64.7371,64.6826,64.7281,5876.0
2018-08-01 15:10:00,71.25,71.26,71.24,71.24,7437.0,64.7281,64.7371,64.719,64.719,7437.0
2018-08-01 15:15:00,71.24,71.24,71.17,71.22,10012.0,64.719,64.719,64.6554,64.7008,10012.0
2018-08-01 15:20:00,71.23,71.28,71.23,71.26,9519.0,64.7099,64.7553,64.7099,64.7371,9519.0
2018-08-01 15:25:00,71.25,71.26,71.23,71.26,6961.0,64.7281,64.7371,64.7099,64.7371,6961.0
2018-08-01 15:30:00,71.26,71.29,71.24,71.28,9566.0,64.7371,64.7644,64.719,64.7553,9566.0
2018-08-01 15:35:00,71.28,71.29,71.24,71.27,9451.0,64.7553,64.7644,64.719,64.7462,9451.0
2018-08-01 15:40:00,71.27,71.32,71.27,71.32,15891.0,64.7462,64.7917,64.7462,64.7917,15891.0
2018-08-01 15:45:00,71.32,71.33,71.31,71.31,17877.0,64.7917,64.8007,64.7826,64.7826,17877.0
2018-08-01 15:50:00,71.31,71.34,71.3,71.32,28195.0,64.7826,64.8098,64.7735,64.7917,28195.0
2018-08-01 15:55:00,71.32,71.35,71.32,71.34,95615.0,64.7917,64.8189,64.7917,64.8098,95615.0
2018-08-02 09:30:00,70.86,70.86,70.62,70.79,16151.0,64.3738,64.3738,64.1557,64.3102,16151.0
2018-08-02 09:35:00,70.76,70.78,70.55,70.56,4069.0,64.2829,64.3011,64.0921,64.1012,4069.0
2018-08-02 09:40:00,70.58,70.64,70.52,70.52,2800.0,64.1194,64.1739,64.0649,64.0649,2800.0
2018-08-02 09:45:00,70.46,70.46,70.36,70.39,1300.0,64.0104,64.0104,63.9195,63.9468,1300.0
2018-08-02 09:50:00,70.4,70.53,70.39,70.49,3550.0,63.9559,64.074,63.9468,64.0376,3550.0
2018-08-02 09:55:00,70.47,70.76,70.44,70.76,14841.0,64.0195,64.2829,63.9922,64.2829,14841.0
2018-08-02 10:00:00,70.8,70.86,70.75,70.84,10792.0,64.3193,64.3738,64.2738,64.3556,10792.0
2018-08-02 10:05:00,70.86,70.95,70.86,70.89,3459.0,64.3738,64.4555,64.3738,64.401,3459.0
2018-08-02 10:10:00,70.9,71.01,70.87,71.01,5211.0,64.4101,64.51,64.3828,64.51,5211.0
2018-08-02 10:15:00,71.0,71.0,70.91,70.93,7804.0,64.5009,64.5009,64.4192,64.4374,7804.0
2018-08-02 10:20:00,70.92,70.94,70.89,70.94,3000.0,64.4283,64.4464,64.401,64.4464,3000.0
2018-08-02 10:25:00,70.97,70.99,70.85,70.87,4207.0,64.4737,64.4919,64.3647,64.3828,4207.0
2018-08-02 10:30:00,70.88,71.0,70.88,70.95,4003.0,64.3919,64.5009,64.3919,64.4555,4003.0
2018-08-02 10:35:00,70.95,70.95,70.83,70.84,8414.0,64.4555,64.4555,64.3465,64.3556,8414.0
2018-08-02 10:40:00,70.82,70.82,70.75,70.76,4542.0,64.3374,64.3374,64.2738,64.2829,4542.0
2018-08-02 10:45:00,70.79,70.79,70.66,70.68,5794.0,64.3102,64.3102,64.1921,64.2102,5794.0
2018-08-02 10:50:00,70.66,70.69,70.63,70.64,5492.0,64.1921,64.2193,64.1648,64.1739,5492.0
2018-08-02 10:55:00,70.63,70.72,70.61,70.72,5197.0,64.1648,64.2466,64.1466,64.2466,5197.0
2018-08-02 11:00:00,70.74,70.88,70.74,70.88,7316.0,64.2647,64.3919,64.2647,64.3919,7316.0
2018-08-02 11:05:00,70.87,70.92,70.86,70.88,11173.0,64.3828,64.4283,64.3738,64.3919,11173.0
2018-08-02 11:10:00,70.9,70.96,70.87,70.96,6000.0,64.4101,64.4646,64.3828,64.4646,6000.0
2018-08-02 11:15:00,70.97,70.97,70.89,70.89,8100.0,64.4737,64.4737,64.401,64.401,8100.0
2018-08-02 11:20:00,70.9,70.93,70.85,70.86,5263.0,64.4101,64.4374,64.3647,64.3738,5263.0
2018-08-02 11:25:00,70.84,70.84,70.74,70.79,1300.0,64.3556,64.3556,64.2647,64.3102,1300.0
2018-08-02 11:30:00,70.77,70.83,70.74,70.81,9030.0,64.292,64.3465,64.2647,64.3283,9030.0
2018-08-02 11:35:00,70.81,70.88,70.8,70.87,6040.0,64.3283,64.3919,64.3193,64.3828,6040.0
2018-08-02 11:40:00,70.87,70.96,70.87,70.91,12166.0,64.3828,64.4646,64.3828,64.4192,12166.0
2018-08-02 11:45:00,70.92,71.02,70.92,71.0,4668.0,64.4283,64.5191,64.4283,64.5009,4668.0
2018-08-02 11:50:00,71.0,71.04,70.98,71.01,3566.0,64.5009,64.5373,64.4828,64.51,3566.0
2018-08-02 11:55:00,71.01,71.01,70.97,70.99,2685.0,64.51,64.51,64.4737,64.4919,2685.0
2018-08-02 12:00:00,70.98,71.04,70.96,71.04,5659.0,64.4828,64.5373,64.4646,64.5373,5659.0
2018-08-02 12:05:00,71.05,71.11,71.03,71.03,5423.0,64.5464,64.6009,64.5282,64.5282,5423.0
2018-08-02 12:10:00,71.01,71.01,70.98,70.99,3314.0,64.51,64.51,64.4828,64.4919,3314.0
2018-08-02 12:15:00,70.99,71.05,70.98,71.05,6998.0,64.4919,64.5464,64.4828,64.5464,6998.0
2018-08-02 12:20:00,71.05,71.13,71.04,71.13,5902.0,64.5464,64.619,64.5373,64.619,5902.0
2018-08-02 12:25:00,71.13,71.17,71.11,71.13,8860.0,64.619,64.6554,64.6009,64.619,8860.0
2018-08-02 12:30:00,71.1,71.1,71.04,71.05,5351.0,64.5918,64.5918,64.5373,64.5464,5351.0
2018-08-02 12:35:00,71.07,71.12,71.07,71.12,3211.0,64.5645,64.61,64.5645,64.61,3211.0
2018-08-02 12:40:00,71.14,71.15,71.09,71.09,5812.0,64.6281,64.6372,64.5827,64.5827,5812.0
2018-08-02 12:45:00,71.1,71.15,71.1,71.15,1163.0,64.5918,64.6372,64.5918,64.6372,1163.0
2018-08-02 12:50:00,71.16,71.2,71.15,71.18,4655.0,64.6463,64.6826,64.6372,64.6645,4655.0
2018-08-02 12:55:00,71.17,71.17,71.15,71.15,2755.0,64.6554,64.6554,64.6372,64.6372,2755.0
2018-08-02 13:00:00,71.13,71.15,71.11,71.13,4056.0,64.619,64.6372,64.6009,64.619,4056.0
2018-08-02 13:05:00,71.14,71.14,71.11,71.12,4480.0,64.6281,64.6281,64.6009,64.61,4480.0
2018-08-02 13:10:00,71.13,71.16,71.13,71.15,3819.0,64.619,64.6463,64.619,64.6372,3819.0
2018-08-02 13:15:00,71.14,71.17,71.12,71.17,4962.0,64.6281,64.6554,64.61,64.6554,4962.0
2018-08-02 13:20:00,71.17,71.18,71.13,71.13,17888.0,64.6554,64.6645,64.619,64.619,17888.0
2018-08-02 13:25:00,71.14,71.17,71.12,71.15,27824.0,64.6281,64.6554,64.61,64.6372,27824.0
2018-08-02 13:30:00,71.15,71.22,71.14,71.22,8600.0,64.6372,64.7008,64.6281,64.7008,8600.0
2018-08-02 13:35:00,71.22,71.22,71.15,71.15,6486.0,64.7008,64.7008,64.6372,64.6372,6486.0
2018-08-02 13:40:00,71.17,71.18,71.14,71.15,9045.0,64.6554,64.6645,64.6281,64.6372,9045.0
2018-08-02 13:45:00,71.15,71.19,71.15,71.16,5066.0,64.6372,64.6736,64.6372,64.6463,5066.0
2018-08-02 13:50:00,71.16,71.17,71.15,71.16,6077.0,64.6463,64.6554,64.6372,64.6463,6077.0
2018-08-02 13:55:00,71.17,71.17,71.14,71.15,3250.0,64.6554,64.6554,64.6281,64.6372,3250.0
2018-08-02 14:00:00,71.14,71.18,71.13,71.14,11928.0,64.6281,64.6645,64.619,64.6281,11928.0
2018-08-02 14:05:00,71.14,71.15,71.1,71.14,5637.0,64.6281,64.6372,64.5918,64.6281,5637.0
2018-08-02 14:10:00,71.13,71.17,71.12,71.17,11067.0,64.619,64.6554,64.61,64.6554,11067.0
2018-08-02 14:15:00,71.17,71.23,71.16,71.18,4207.0,64.6554,64.7099,64.6463,64.6645,4207.0
2018-08-02 14:20:00,71.18,71.18,71.12,71.12,6589.0,64.6645,64.6645,64.61,64.61,6589.0
2018-08-02 14:25:00,71.13,71.15,71.11,71.11,3309.0,64.619,64.6372,64.6009,64.6009,3309.0
2018-08-02 14:30:00,71.09,71.11,71.08,71.1,5601.0,64.5827,64.6009,64.5736,64.5918,5601.0
2018-08-02 14:35:00,71.1,71.14,71.1,71.14,5295.0,64.5918,64.6281,64.5918,64.6281,5295.0
2018-08-02 14:40:00,71.15,71.16,71.13,71.14,2855.0,64.6372,64.6463,64.619,64.6281,2855.0
2018-08-02 14:45:00,71.16,71.16,71.12,71.13,6187.0,64.6463,64.6463,64.61,64.619,6187.0
2018-08-02 14:50:00,71.13,71.17,71.13,71.16,2547.0,64.619,64.6554,64.619,64.6463,2547.0
2018-08-02 14:55:00,71.17,71.19,71.15,71.19,9186.0,64.6554,64.6736,64.6372,64.6736,9186.0
2018-08-02 15:00:00,71.18,71.18,71.14,71.14,4264.0,64.6645,64.6645,64.6281,64.6281,4264.0
2018-08-02 15:05:00,71.14,71.14,71.08,71.09,10084.0,64.6281,64.6281,64.5736,64.5827,10084.0
2018-08-02 15:10:00,71.08,71.14,71.08,71.13,12249.0,64.5736,64.6281,64.5736,64.619,12249.0
2018-08-02 15:15:00,71.12,71.14,71.11,71.12,7897.0,64.61,64.6281,64.6009,64.61,7897.0
2018-08-02 15:20:00,71.11,71.12,71.05,71.06,9976.0,64.6009,64.61,64.5464,64.5555,9976.0
2018-08-02 15:25:00,71.06,71.1,71.06,71.1,9242.0,64.5555,64.5918,64.5555,64.5918,9242.0
2018-08-02 15:30:00,71.1,71.13,71.09,71.12,11920.0,64.5918,64.619,64.5827,64.61,11920.0
2018-08-02 15:35:00,71.12,71.12,71.08,71.09,11748.0,64.61,64.61,64.5736,64.5827,11748.0
2018-08-02 15:40:00,71.09,71.11,71.08,71.1,12186.0,64.5827,64.6009,64.5736,64.5918,12186.0
2018-08-02 15:45:00,71.09,71.13,71.08,71.12,13532.0,64.5827,64.619,64.5736,64.61,13532.0
2018-08-02 15:50:00,71.11,71.12,71.08,71.09,28352.0,64.6009,64.61,64.5736,64.5827,28352.0
2018-08-02 15:55:00,71.08,71.18,71.08,71.16,59446.0,64.5736,64.6645,64.5736,64.6463,59446.0
2018-08-03 09:30:00,71.15,71.28,71.09,71.2,5038.0,64.6372,64.7553,64.5827,64.6826,5038.0
2018-08-03 09:35:00,71.07,71.09,71.03,71.06,2570.0,64.5645,64.5827,64.5282,64.5555,2570.0
2018-08-03 09:40:00,70.95,71.02,70.91,71.0,3159.0,64.4555,64.5191,64.4192,64.5009,3159.0
2018-08-03 09:45:00,71.06,71.1,70.96,71.07,8684.0,64.5555,64.5918,64.4646,64.5645,8684.0
2018-08-03 09:50:00,71.06,71.13,71.05,71.1,2020.0,64.5555,64.619,64.5464,64.5918,2020.0
2018-08-03 09:55:00,71.14,71.17,71.09,71.1,3464.0,64.6281,64.6554,64.5827,64.5918,3464.0
2018-08-03 10:00:00,71.03,71.03,70.95,70.95,700.0,64.5282,64.5282,64.4555,64.4555,700.0
2018-08-03 10:05:00,70.96,71.01,70.94,70.94,1761.0,64.4646,64.51,64.4464,64.4464,1761.0
2018-08-03 10:10:00,70.91,70.95,70.88,70.94,770.0,64.4192,64.4555,64.3919,64.4464,770.0
2018-08-03 10:15:00,70.99,71.01,70.95,71.0,2627.0,64.4919,64.51,64.4555,64.5009,2627.0
2018-08-03 10:20:00,71.02,71.1,71.0,71.0,1700.0,64.5191,64.5918,64.5009,64.5009,1700.0
2018-08-03 10:25:00,71.0,71.03,71.0,71.0,500.0,64.5009,64.5282,64.5009,64.5009,500.0
2018-08-03 10:30:00,70.99,71.08,70.99,71.06,4200.0,64.4919,64.5736,64.4919,64.5555,4200.0
2018-08-03 10:35:00,71.06,71.1,71.04,71.09,3100.0,64.5555,64.5918,64.5373,64.5827,3100.0
2018-08-03 10:40:00,71.12,71.12,71.02,71.04,1600.0,64.61,64.61,64.5191,64.5373,1600.0
2018-08-03 10:45:00,71.04,71.1,71.04,71.09,2141.0,64.5373,64.5918,64.5373,64.5827,2141.0
2018-08-03 10:50:00,71.06,71.07,71.01,71.01,1858.0,64.5555,64.5645,64.51,64.51,1858.0
2018-08-03 10:55:00,71.01,71.02,70.95,70.95,2200.0,64.51,64.5191,64.4555,64.4555,2200.0
2018-08-03 11:00:00,70.95,71.04,70.95,71.0,2700.0,64.4555,64.5373,64.4555,64.5009,2700.0
2018-08-03 11:05:00,71.01,71.03,70.98,71.01,1535.0,64.51,64.5282,64.4828,64.51,1535.0
2018-08-03 11:10:00,70.99,71.01,70.99,71.01,445.0,64.4919,64.51,64.4919,64.51,445.0
2018-08-03 11:15:00,71.0,71.0,70.97,70.97,2300.0,64.5009,64.5009,64.4737,64.4737,2300.0
2018-08-03 11:20:00,70.99,71.05,70.99,71.02,2200.0,64.4919,64.5464,64.4919,64.5191,2200.0
2018-08-03 11:25:00,71.03,71.06,71.02,71.05,1700.0,64.5282,64.5555,64.5191,64.5464,1700.0
2018-08-03 11:30:00,71.06,71.08,71.01,71.06,4180.0,64.5555,64.5736,64.51,64.5555,4180.0
2018-08-03 11:35:00,71.1,71.11,71.1,71.1,3968.0,64.5918,64.6009,64.5918,64.5918,3968.0
2018-08-03 11:40:00,71.09,71.15,71.08,71.15,4812.0,64.5827,64.6372,64.5736,64.6372,4812.0
2018-08-03 11:45:00,71.18,71.18,71.13,71.13,5290.0,64.6645,64.6645,64.619,64.619,5290.0
2018-08-03 11:50:00,71.14,71.15,71.11,71.14,6650.0,64.6281,64.6372,64.6009,64.6281,6650.0
2018-08-03 11:55:00,71.14,71.14,71.06,71.08,1500.0,64.6281,64.6281,64.5555,64.5736,1500.0
2018-08-03 12:00:00,71.08,71.14,71.06,71.13,3300.0,64.5736,64.6281,64.5555,64.619,3300.0
2018-08-03 12:05:00,71.15,71.21,71.13,71.2,3250.0,64.6372,64.6917,64.619,64.6826,3250.0
2018-08-03 12:10:00,71.17,71.18,71.14,71.18,1900.0,64.6554,64.6645,64.6281,64.6645,1900.0
2018-08-03 12:15:00,71.2,71.25,71.18,71.23,3000.0,64.6826,64.7281,64.6645,64.7099,3000.0
2018-08-03 12:20:00,71.23,71.23,71.13,71.13,4503.0,64.7099,64.7099,64.619,64.619,4503.0
2018-08-03 12:25:00,71.12,71.17,71.11,71.17,2634.0,64.61,64.6554,64.6009,64.6554,2634.0
2018-08-03 12:30:00,71.16,71.18,71.15,71.18,2323.0,64.6463,64.6645,64.6372,64.6645,2323.0
2018-08-03 12:35:00,71.17,71.19,71.16,71.17,1849.0,64.6554,64.6736,64.6463,64.6554,1849.0
2018-08-03 12:40:00,71.15,71.16,71.12,71.16,2597.0,64.6372,64.6463,64.61,64.6463,2597.0
2018-08-03 12:45:00,71.19,71.2,71.16,71.17,1637.0,64.6736,64.6826,64.6463,64.6554,1637.0
2018-08-03 12:50:00,71.14,71.17,71.14,71.14,1583.0,64.6281,64.6554,64.6281,64.6281,1583.0
2018-08-03 12:55:00,71.14,71.15,71.14,71.14,707.0,64.6281,64.6372,64.6281,64.6281,707.0
2018-08-03 13:00:00,71.14,71.2,71.12,71.2,6458.0,64.6281,64.6826,64.61,64.6826,6458.0
2018-08-03 13:05:00,71.2,71.21,71.17,71.21,3501.0,64.6826,64.6917,64.6554,64.6917,3501.0
2018-08-03 13:10:00,71.19,71.23,71.19,71.22,5942.0,64.6736,64.7099,64.6736,64.7008,5942.0
2018-08-03 13:15:00,71.22,71.23,71.22,71.22,1570.0,64.7008,64.7099,64.7008,64.7008,1570.0
2018-08-03 13:20:00,71.23,71.24,71.2,71.24,2200.0,64.7099,64.719,64.6826,64.719,2200.0
2018-08-03 13:25:00,71.25,71.26,71.21,71.22,1979.0,64.7281,64.7371,64.6917,64.7008,1979.0
2018-08-03 13:30:00,71.24,71.24,71.19,71.19,2314.0,64.719,64.719,64.6736,64.6736,2314.0
2018-08-03 13:35:00,71.19,71.2,71.16,71.17,4683.0,64.6736,64.6826,64.6463,64.6554,4683.0
2018-08-03 13:40:00,71.16,71.17,71.12,71.12,1534.0,64.6463,64.6554,64.61,64.61,1534.0
2018-08-03 13:45:00,71.13,71.16,71.13,71.13,4858.0,64.619,64.6463,64.619,64.619,4858.0
2018-08-03 13:50:00,71.13,71.15,71.12,71.15,673.0,64.619,64.6372,64.61,64.6372,673.0
2018-08-03 13:55:00,71.15,71.16,71.12,71.14,4482.0,64.6372,64.6463,64.61,64.6281,4482.0
2018-08-03 14:00:00,71.15,71.15,71.12,71.14,8247.0,64.6372,64.6372,64.61,64.6281,8247.0
2018-08-03 14:05:00,71.12,71.13,71.12,71.12,2803.0,64.61,64.619,64.61,64.61,2803.0
2018-08-03 14:10:00,71.12,71.13,71.11,71.13,2127.0,64.61,64.619,64.6009,64.619,2127.0
2018-08-03 14:15:00,71.14,71.18,71.14,71.18,7133.0,64.6281,64.6645,64.6281,64.6645,7133.0
2018-08-03 14:20:00,71.17,71.21,71.17,71.2,2790.0,64.6554,64.6917,64.6554,64.6826,2790.0
2018-08-03 14:25:00,71.2,71.2,71.18,71.2,2751.0,64.6826,64.6826,64.6645,64.6826,2751.0
2018-08-03 14:30:00,71.21,71.21,71.19,71.19,833.0,64.6917,64.6917,64.6736,64.6736,833.0
2018-08-03 14:35:00,71.19,71.2,71.17,71.18,3354.0,64.6736,64.6826,64.6554,64.6645,3354.0
2018-08-03 14:40:00,71.18,71.19,71.18,71.19,1054.0,64.6645,64.6736,64.6645,64.6736,1054.0
2018-08-03 14:45:00,71.19,71.2,71.18,71.2,2600.0,64.6736,64.6826,64.6645,64.6826,2600.0
2018-08-03 14:50:00,71.2,71.21,71.2,71.21,1100.0,64.6826,64.6917,64.6826,64.6917,1100.0
2018-08-03 14:55:00,71.22,71.25,71.22,71.24,2245.0,64.7008,64.7281,64.7008,64.719,2245.0
2018-08-03 15:00:00,71.25,71.3,71.25,71.3,2652.0,64.7281,64.7735,64.7281,64.7735,2652.0
2018-08-03 15:05:00,71.3,71.34,71.3,71.33,4201.0,64.7735,64.8098,64.7735,64.8007,4201.0
2018-08-03 15:10:00,71.33,71.38,71.33,71.38,3205.0,64.8007,64.8462,64.8007,64.8462,3205.0
2018-08-03 15:15:00,71.38,71.41,71.38,71.41,2000.0,64.8462,64.8734,64.8462,64.8734,2000.0
2018-08-03 15:20:00,71.41,71.45,71.41,71.44,5427.0,64.8734,64.9098,64.8734,64.9007,5427.0
2018-08-03 15:25:00,71.44,71.45,71.38,71.38,5836.0,64.9007,64.9098,64.8462,64.8462,5836.0
2018-08-03 15:30:00,71.37,71.37,71.32,71.33,7491.0,64.8371,64.8371,64.7917,64.8007,7491.0
2018-08-03 15:35:00,71.34,71.44,71.34,71.42,10467.0,64.8098,64.9007,64.8098,64.8825,10467.0
2018-08-03 15:40:00,71.42,71.43,71.38,71.43,17070.0,64.8825,64.8916,64.8462,64.8916,17070.0
2018-08-03 15:45:00,71.43,71.43,71.36,71.37,10963.0,64.8916,64.8916,64.828,64.8371,10963.0
2018-08-03 15:50:00,71.37,71.41,71.36,71.41,20188.0,64.8371,64.8734,64.828,64.8734,20188.0
2018-08-03 15:55:00,71.4,71.45,71.38,71.45,47498.0,64.8643,64.9098,64.8462,64.9098,47498.0
2018-08-06 09:30:00,71.5,71.67,71.5,71.6,4830.0,64.9552,65.1096,64.9552,65.046,4830.0
2018-08-06 09:35:00,71.65,71.65,71.51,71.56,2640.0,65.0914,65.0914,64.9643,65.0097,2640.0
2018-08-06 09:40:00,71.53,71.57,71.41,71.44,3100.0,64.9824,65.0188,64.8734,64.9007,3100.0
2018-08-06 09:45:00,71.45,71.55,71.42,71.53,5389.0,64.9098,65.0006,64.8825,64.9824,5389.0
2018-08-06 09:50:00,71.51,71.62,71.47,71.62,10900.0,64.9643,65.0642,64.9279,65.0642,10900.0
2018-08-06 09:55:00,71.62,71.62,71.56,71.59,2691.0,65.0642,65.0642,65.0097,65.0369,2691.0
2018-08-06 10:00:00,71.56,71.6,71.51,71.53,9100.0,65.0097,65.046,64.9643,64.9824,9100.0
2018-08-06 10:05:00,71.55,71.63,71.55,71.61,2007.0,65.0006,65.0733,65.0006,65.0551,2007.0
2018-08-06 10:10:00,71.62,71.62,71.53,71.61,2692.0,65.0642,65.0642,64.9824,65.0551,2692.0
2018-08-06 10:15:00,71.6,71.61,71.53,71.53,4600.0,65.046,65.0551,64.9824,64.9824,4600.0
2018-08-06 10:20:00,71.54,71.54,71.46,71.46,1350.0,64.9915,64.9915,64.9188,64.9188,1350.0
2018-08-06 10:25:00,71.4,71.4,71.36,71.36,700.0,64.8643,64.8643,64.828,64.828,700.0
2018-08-06 10:30:00,71.35,71.38,71.35,71.38,1402.0,64.8189,64.8462,64.8189,64.8462,1402.0
2018-08-06 10:35:00,71.43,71.57,71.43,71.57,13507.0,64.8916,65.0188,64.8916,65.0188,13507.0
2018-08-06 10:40:00,71.56,71.56,71.51,71.51,4165.0,65.0097,65.0097,64.9643,64.9643,4165.0
2018-08-06 10:45:00,71.51,71.58,71.51,71.54,4200.0,64.9643,65.0279,64.9643,64.9915,4200.0
2018-08-06 10:50:00,71.54,71.54,71.48,71.49,1644.0,64.9915,64.9915,64.937,64.9461,1644.0
2018-08-06 10:55:00,71.53,71.53,71.51,71.52,700.0,64.9824,64.9824,64.9643,64.9733,700.0
2018-08-06 11:00:00,71.55,71.61,71.55,71.57,3400.0,65.0006,65.0551,65.0006,65.0188,3400.0
2018-08-06 11:05:00,71.56,71.56,71.52,71.55,1525.0,65.0097,65.0097,64.9733,65.0006,1525.0
2018-08-06 11:10:00,71.53,71.58,71.53,71.56,750.0,64.9824,65.0279,64.9824,65.0097,750.0
2018-08-06 11:15:00,71.56,71.56,71.48,71.48,3350.0,65.0097,65.0097,64.937,64.937,3350.0
2018-08-06 11:20:00,71.48,71.52,71.47,71.52,7170.0,64.937,64.9733,64.9279,64.9733,7170.0
2018-08-06 11:25:00,71.55,71.56,71.53,71.55,3450.0,65.0006,65.0097,64.9824,65.0006,3450.0
2018-08-06 11:30:00,71.53,71.54,71.42,71.45,10170.0,64.9824,64.9915,64.8825,64.9098,10170.0
2018-08-06 11:35:00,71.41,71.52,71.41,71.52,2500.0,64.8734,64.9733,64.8734,64.9733,2500.0
2018-08-06 11:40:00,71.52,71.54,71.37,71.47,21693.0,64.9733,64.9915,64.8371,64.9279,21693.0
2018-08-06 11:45:00,71.48,71.54,71.43,71.47,5300.0,64.937,64.9915,64.8916,64.9279,5300.0
2018-08-06 11:50:00,71.48,71.52,71.47,71.47,15292.0,64.937,64.9733,64.9279,64.9279,15292.0
2018-08-06 11:55:00,71.47,71.49,71.39,71.44,21100.0,64.9279,64.9461,64.8552,64.9007,21100.0
2018-08-06 12:00:00,71.43,71.46,71.43,71.45,5712.0,64.8916,64.9188,64.8916,64.9098,5712.0
2018-08-06 12:05:00,71.46,71.53,71.46,71.51,8092.0,64.9188,64.9824,64.9188,64.9643,8092.0
2018-08-06 12:10:00,71.5,71.54,71.47,71.53,2007.0,64.9552,64.9915,64.9279,64.9824,2007.0
2018-08-06 12:15:00,71.52,71.52,71.52,71.52,100.0,64.9733,64.9733,64.9733,64.9733,100.0
2018-08-06 12:20:00,71.54,71.55,71.51,71.55,9775.0,64.9915,65.0006,64.9643,65.0006,9775.0
2018-08-06 12:25:00,71.55,71.58,71.53,71.58,5637.0,65.0006,65.0279,64.9824,65.0279,5637.0
2018-08-06 12:30:00,71.59,71.64,71.57,71.64,5911.0,65.0369,65.0824,65.0188,65.0824,5911.0
2018-08-06 12:35:00,71.64,71.69,71.63,71.69,3743.0,65.0824,65.1278,65.0733,65.1278,3743.0
2018-08-06 12:40:00,71.68,71.7,71.63,71.7,3320.0,65.1187,65.1369,65.0733,65.1369,3320.0
2018-08-06 12:45:00,71.7,71.72,71.68,71.72,2400.0,65.1369,65.155,65.1187,65.155,2400.0
2018-08-06 12:50:00,71.7,71.71,71.64,71.66,3079.0,65.1369,65.146,65.0824,65.1005,3079.0
2018-08-06 12:55:00,71.66,71.66,71.63,71.63,1200.0,65.1005,65.1005,65.0733,65.0733,1200.0
2018-08-06 13:00:00,71.64,71.65,71.63,71.64,1600.0,65.0824,65.0914,65.0733,65.0824,1600.0
2018-08-06 13:05:00,71.65,71.71,71.65,71.67,7500.0,65.0914,65.146,65.0914,65.1096,7500.0
2018-08-06 13:10:00,71.67,71.68,71.64,71.66,15535.0,65.1096,65.1187,65.0824,65.1005,15535.0
2018-08-06 13:15:00,71.64,71.66,71.62,71.64,2502.0,65.0824,65.1005,65.0642,65.0824,2502.0
2018-08-06 13:20:00,71.63,71.63,71.55,71.55,3100.0,65.0733,65.0733,65.0006,65.0006,3100.0
2018-08-06 13:25:00,71.56,71.57,71.53,71.57,8600.0,65.0097,65.0188,64.9824,65.0188,8600.0
2018-08-06 13:30:00,71.58,71.61,71.54,71.6,7246.0,65.0279,65.0551,64.9915,65.046,7246.0
2018-08-06 13:35:00,71.6,71.63,71.58,71.61,4103.0,65.046,65.0733,65.0279,65.0551,4103.0
2018-08-06 13:40:00,71.6,71.6,71.57,71.58,2400.0,65.046,65.046,65.0188,65.0279,2400.0
2018-08-06 13:45:00,71.59,71.61,71.57,71.6,2500.0,65.0369,65.0551,65.0188,65.046,2500.0
2018-08-06 13:50:00,71.6,71.62,71.57,71.6,5431.0,65.046,65.0642,65.0188,65.046,5431.0
2018-08-06 13:55:00,71.6,71.6,71.53,71.56,7000.0,65.046,65.046,64.9824,65.0097,7000.0
2018-08-06 14:00:00,71.56,71.56,71.5,71.5,2919.0,65.0097,65.0097,64.9552,64.9552,2919.0
2018-08-06 14:05:00,71.51,71.55,71.51,71.52,4568.0,64.9643,65.0006,64.9643,64.9733,4568.0
2018-08-06 14:10:00,71.52,71.54,71.51,71.53,3121.0,64.9733,64.9915,64.9643,64.9824,3121.0
2018-08-06 14:15:00,71.53,71.56,71.53,71.56,1707.0,64.9824,65.0097,64.9824,65.0097,1707.0
2018-08-06 14:20:00,71.56,71.59,71.56,71.59,1713.0,65.0097,65.0369,65.0097,65.0369,1713.0
2018-08-06 14:25:00,71.59,71.61,71.57,71.58,3977.0,65.0369,65.0551,65.0188,65.0279,3977.0
2018-08-06 14:30:00,71.57,71.58,71.57,71.58,704.0,65.0188,65.0279,65.0188,65.0279,704.0
2018-08-06 14:35:00,71.59,71.6,71.58,71.59,2150.0,65.0369,65.046,65.0279,65.0369,2150.0
2018-08-06 14:40:00,71.58,71.62,71.57,71.62,7191.0,65.0279,65.0642,65.0188,65.0642,7191.0
2018-08-06 14:45:00,71.62,71.63,71.58,71.59,8939.0,65.0642,65.0733,65.0279,65.0369,8939.0
2018-08-06 14:50:00,71.59,71.59,71.54,71.54,2000.0,65.0369,65.0369,64.9915,64.9915,2000.0
2018-08-06 14:55:00,71.54,71.55,71.52,71.54,3808.0,64.9915,65.0006,64.9733,64.9915,3808.0
2018-08-06 15:00:00,71.54,71.56,71.53,71.55,3512.0,64.9915,65.0097,64.9824,65.0006,3512.0
2018-08-06 15:05:00,71.55,71.58,71.52,71.52,14755.0,65.0006,65.0279,64.9733,64.9733,14755.0
2018-08-06 15:10:00,71.53,71.53,71.5,71.52,4829.0,64.9824,64.9824,64.9552,64.9733,4829.0
2018-08-06 15:15:00,71.52,71.52,71.5,71.52,3265.0,64.9733,64.9733,64.9552,64.9733,3265.0
2018-08-06 15:20:00,71.53,71.53,71.5,71.51,5995.0,64.9824,64.9824,64.9552,64.9643,5995.0
2018-08-06 15:25:00,71.51,71.54,71.51,71.54,3304.0,64.9643,64.9915,64.9643,64.9915,3304.0
2018-08-06 15:30:00,71.54,71.58,71.53,71.58,13293.0,64.9915,65.0279,64.9824,65.0279,13293.0
2018-08-06 15:35:00,71.59,71.59,71.54,71.56,11863.0,65.0369,65.0369,64.9915,65.0097,11863.0
2018-08-06 15:40:00,71.56,71.61,71.55,71.58,8500.0,65.0097,65.0551,65.0006,65.0279,8500.0
2018-08-06 15:45:00,71.58,71.59,71.55,71.58,16341.0,65.0279,65.0369,65.0006,65.0279,16341.0
2018-08-06 15:50:00,71.58,71.6,71.55,71.55,14962.0,65.0279,65.046,65.0006,65.0006,14962.0
2018-08-06 15:55:00,71.56,71.58,71.54,71.55,36833.0,65.0097,65.0279,64.9915,65.0006,36833.0
2018-08-07 09:30:00,71.6,71.8,71.45,71.59,17102.0,65.046,65.2277,64.9098,65.0369,17102.0
2018-08-07 09:35:00,71.64,71.65,71.39,71.57,5300.0,65.0824,65.0914,64.8552,65.0188,5300.0
2018-08-07 09:40:00,71.6,71.67,71.59,71.61,1300.0,65.046,65.1096,65.0369,65.0551,1300.0
2018-08-07 09:45:00,71.7,71.83,71.7,71.74,2857.0,65.1369,65.255,65.1369,65.1732,2857.0
2018-08-07 09:50:00,71.76,71.83,71.72,71.83,4500.0,65.1914,65.255,65.155,65.255,4500.0
2018-08-07 09:55:00,71.87,71.9,71.69,71.73,7389.0,65.2913,65.3186,65.1278,65.1641,7389.0
2018-08-07 10:00:00,71.73,71.75,71.7,71.73,3537.0,65.1641,65.1823,65.1369,65.1641,3537.0
2018-08-07 10:05:00,71.72,71.75,71.69,71.71,2963.0,65.155,65.1823,65.1278,65.146,2963.0
2018-08-07 10:10:00,71.72,71.76,71.72,71.75,4840.0,65.155,65.1914,65.155,65.1823,4840.0
2018-08-07 10:15:00,71.77,71.83,71.75,71.83,4285.0,65.2005,65.255,65.1823,65.255,4285.0
2018-08-07 10:20:00,71.82,71.82,71.67,71.67,6307.0,65.2459,65.2459,65.1096,65.1096,6307.0
2018-08-07 10:25:00,71.65,71.68,71.62,71.68,3783.0,65.0914,65.1187,65.0642,65.1187,3783.0
2018-08-07 10:30:00,71.71,71.76,71.71,71.74,2100.0,65.146,65.1914,65.146,65.1732,2100.0
2018-08-07 10:35:00,71.74,71.8,71.7,71.74,7872.0,65.1732,65.2277,65.1369,65.1732,7872.0
2018-08-07 10:40:00,71.74,71.78,71.73,71.78,13561.0,65.1732,65.2095,65.1641,65.2095,13561.0
2018-08-07 10:45:00,71.77,71.8,71.6,71.6,12159.0,65.2005,65.2277,65.046,65.046,12159.0
2018-08-07 10:50:00,71.6,71.66,71.54,71.6,13263.0,65.046,65.1005,64.9915,65.046,13263.0
2018-08-07 10:55:00,71.59,71.64,71.5,71.57,14502.0,65.0369,65.0824,64.9552,65.0188,14502.0
2018-08-07 11:00:00,71.58,71.62,71.55,71.56,11788.0,65.0279,65.0642,65.0006,65.0097,11788.0
2018-08-07 11:05:00,71.55,71.57,71.5,71.53,11840.0,65.0006,65.0188,64.9552,64.9824,11840.0
2018-08-07 11:10:00,71.54,71.56,71.47,71.47,12472.0,64.9915,65.0097,64.9279,64.9279,12472.0
2018-08-07 11:15:00,71.49,71.52,71.47,71.51,6500.0,64.9461,64.9733,64.9279,64.9643,6500.0
2018-08-07 11:20:00,71.5,71.56,71.5,71.56,4650.0,64.9552,65.0097,64.9552,65.0097,4650.0
2018-08-07 11:25:00,71.58,71.6,71.54,71.54,4783.0,65.0279,65.046,64.9915,64.9915,4783.0
2018-08-07 11:30:00,71.54,71.58,71.53,71.58,3098.0,64.9915,65.0279,64.9824,65.0279,3098.0
2018-08-07 11:35:00,71.58,71.66,71.55,71.66,8431.0,65.0279,65.1005,65.0006,65.1005,8431.0
2018-08-07 11:40:00,71.65,71.73,71.65,71.73,3201.0,65.0914,65.1641,65.0914,65.1641,3201.0
2018-08-07 11:45:00,71.72,71.72,71.67,71.67,3785.0,65.155,65.155,65.1096,65.1096,3785.0
2018-08-07 11:50:00,71.66,71.66,71.61,71.62,4935.0,65.1005,65.1005,65.0551,65.0642,4935.0
2018-08-07 11:55:00,71.61,71.62,71.59,71.6,2022.0,65.0551,65.0642,65.0369,65.046,2022.0
2018-08-07 12:00:00,71.64,71.64,71.6,71.6,4500.0,65.0824,65.0824,65.046,65.046,4500.0
2018-08-07 12:05:00,71.6,71.65,71.58,71.64,4800.0,65.046,65.0914,65.0279,65.0824,4800.0
2018-08-07 12:10:00,71.63,71.63,71.6,71.62,4340.0,65.0733,65.0733,65.046,65.0642,4340.0
2018-08-07 12:15:00,71.65,71.66,71.63,71.63,3400.0,65.0914,65.1005,65.0733,65.0733,3400.0
2018-08-07 12:20:00,71.63,71.71,71.63,71.71,5200.0,65.0733,65.146,65.0733,65.146,5200.0
2018-08-07 12:25:00,71.71,71.72,71.67,71.67,2400.0,65.146,65.155,65.1096,65.1096,2400.0
2018-08-07 12:30:00,71.66,71.67,71.64,71.64,4200.0,65.1005,65.1096,65.0824,65.0824,4200.0
2018-08-07 12:35:00,71.64,71.67,71.64,71.64,3113.0,65.0824,65.1096,65.0824,65.0824,3113.0
2018-08-07 12:40:00,71.65,71.68,71.64,71.65,4803.0,65.0914,65.1187,65.0824,65.0914,4803.0
2018-08-07 12:45:00,71.65,71.65,71.63,71.63,3558.0,65.0914,65.0914,65.0733,65.0733,3558.0
2018-08-07 12:50:00,71.62,71.63,71.6,71.62,7128.0,65.0642,65.0733,65.046,65.0642,7128.0
2018-08-07 12:55:00,71.62,71.62,71.61,71.61,3011.0,65.0642,65.0642,65.0551,65.0551,3011.0
2018-08-07 13:00:00,71.62,71.66,71.6,71.66,13407.0,65.0642,65.1005,65.046,65.1005,13407.0
2018-08-07 13:05:00,71.65,71.66,71.63,71.66,4501.0,65.0914,65.1005,65.0733,65.1005,4501.0
2018-08-07 13:10:00,71.66,71.67,71.61,71.61,6354.0,65.1005,65.1096,65.0551,65.0551,6354.0
2018-08-07 13:15:00,71.6,71.6,71.56,71.56,3316.0,65.046,65.046,65.0097,65.0097,3316.0
2018-08-07 13:20:00,71.57,71.58,71.52,71.54,6600.0,65.0188,65.0279,64.9733,64.9915,6600.0
2018-08-07 13:25:00,71.55,71.6,71.55,71.6,5180.0,65.0006,65.046,65.0006,65.046,5180.0
2018-08-07 13:30:00,71.59,71.59,71.55,71.59,4300.0,65.0369,65.0369,65.0006,65.0369,4300.0
2018-08-07 13:35:00,71.61,71.64,71.61,71.62,2000.0,65.0551,65.0824,65.0551,65.0642,2000.0
2018-08-07 13:40:00,71.63,71.65,71.61,71.63,5112.0,65.0733,65.0914,65.0551,65.0733,5112.0
2018-08-07 13:45:00,71.63,71.63,71.59,71.6,11648.0,65.0733,65.0733,65.0369,65.046,11648.0
2018-08-07 13:50:00,71.59,71.63,71.59,71.62,3200.0,65.0369,65.0733,65.0369,65.0642,3200.0
2018-08-07 13:55:00,71.62,71.63,71.59,71.59,4422.0,65.0642,65.0733,65.0369,65.0369,4422.0
2018-08-07 14:00:00,71.6,71.64,71.59,71.64,3808.0,65.046,65.0824,65.0369,65.0824,3808.0
2018-08-07 14:05:00,71.63,71.64,71.6,71.6,4642.0,65.0733,65.0824,65.046,65.046,4642.0
2018-08-07 14:10:00,71.59,71.59,71.54,71.54,3346.0,65.0369,65.0369,64.9915,64.9915,3346.0
2018-08-07 14:15:00,71.54,71.56,71.53,71.56,3812.0,64.9915,65.0097,64.9824,65.0097,3812.0
2018-08-07 14:20:00,71.57,71.61,71.57,71.59,3043.0,65.0188,65.0551,65.0188,65.0369,3043.0
2018-08-07 14:25:00,71.59,71.6,71.57,71.58,3630.0,65.0369,65.046,65.0188,65.0279,3630.0
2018-08-07 14:30:00,71.57,71.59,71.55,71.59,5579.0,65.0188,65.0369,65.0006,65.0369,5579.0
2018-08-07 14:35:00,71.59,71.62,71.59,71.62,2822.0,65.0369,65.0642,65.0369,65.0642,2822.0
2018-08-07 14:40:00,71.61,71.62,71.58,71.59,2540.0,65.0551,65.0642,65.0279,65.0369,2540.0
2018-08-07 14:45:00,71.6,71.65,71.6,71.62,5802.0,65.046,65.0914,65.046,65.0642,5802.0
2018-08-07 14:50:00,71.63,71.7,71.63,71.69,8516.0,65.0733,65.1369,65.0733,65.1278,8516.0
2018-08-07 14:55:00,71.67,71.67,71.65,71.65,3044.0,65.1096,65.1096,65.0914,65.0914,3044.0
2018-08-07 15:00:00,71.65,71.65,71.63,71.64,5964.0,65.0914,65.0914,65.0733,65.0824,5964.0
2018-08-07 15:05:00,71.65,71.69,71.64,71.65,7288.0,65.0914,65.1278,65.0824,65.0914,7288.0
2018-08-07 15:10:00,71.66,71.7,71.66,71.7,2000.0,65.1005,65.1369,65.1005,65.1369,2000.0
2018-08-07 15:15:00,71.7,71.72,71.67,71.67,5548.0,65.1369,65.155,65.1096,65.1096,5548.0
2018-08-07 15:20:00,71.67,71.69,71.66,71.68,4206.0,65.1096,65.1278,65.1005,65.1187,4206.0
2018-08-07 15:25:00,71.68,71.69,71.66,71.66,4098.0,65.1187,65.1278,65.1005,65.1005,4098.0
2018-08-07 15:30:00,71.67,71.68,71.65,71.66,12095.0,65.1096,65.1187,65.0914,65.1005,12095.0
2018-08-07 15:35:00,71.65,71.66,71.61,71.61,7773.0,65.0914,65.1005,65.0551,65.0551,7773.0
2018-08-07 15:40:00,71.61,71.63,71.59,71.63,7596.0,65.0551,65.0733,65.0369,65.0733,7596.0
2018-08-07 15:45:00,71.62,71.63,71.54,71.58,21973.0,65.0642,65.0733,64.9915,65.0279,21973.0
2018-08-07 15:50:00,71.58,71.61,71.57,71.6,33628.0,65.0279,65.0551,65.0188,65.046,33628.0
2018-08-07 15:55:00,71.6,71.62,71.58,71.6,44709.0,65.046,65.0642,65.0279,65.046,44709.0
2018-08-08 09:30:00,71.62,71.62,71.4,71.41,13718.0,65.0642,65.0642,64.8643,64.8734,13718.0
2018-08-08 09:35:00,71.38,71.5,71.3,71.44,3948.0,64.8462,64.9552,64.7735,64.9007,3948.0
2018-08-08 09:40:00,71.5,71.55,71.5,71.5,1511.0,64.9552,65.0006,64.9552,64.9552,1511.0
2018-08-08 09:45:00,71.5,71.53,71.45,71.45,3698.0,64.9552,64.9824,64.9098,64.9098,3698.0
2018-08-08 09:50:00,71.48,71.49,71.39,71.49,7189.0,64.937,64.9461,64.8552,64.9461,7189.0
2018-08-08 09:55:00,71.45,71.58,71.44,71.56,3073.0,64.9098,65.0279,64.9007,65.0097,3073.0
2018-08-08 10:00:00,71.6,71.61,71.46,71.46,4100.0,65.046,65.0551,64.9188,64.9188,4100.0
2018-08-08 10:05:00,71.51,71.58,71.48,71.52,9031.0,64.9643,65.0279,64.937,64.9733,9031.0
2018-08-08 10:10:00,71.53,71.55,71.51,71.51,10021.0,64.9824,65.0006,64.9643,64.9643,10021.0
2018-08-08 10:15:00,71.5,71.52,71.46,71.5,3506.0,64.9552,64.9733,64.9188,64.9552,3506.0
2018-08-08 10:20:00,71.52,71.54,71.44,71.54,7803.0,64.9733,64.9915,64.9007,64.9915,7803.0
2018-08-08 10:25:00,71.57,71.58,71.52,71.55,2502.0,65.0188,65.0279,64.9733,65.0006,2502.0
2018-08-08 10:30:00,71.55,71.62,71.55,71.59,21517.0,65.0006,65.0642,65.0006,65.0369,21517.0
2018-08-08 10:35:00,71.59,71.66,71.59,71.63,7500.0,65.0369,65.1005,65.0369,65.0733,7500.0
2018-08-08 10:40:00,71.62,71.71,71.62,71.66,12512.0,65.0642,65.146,65.0642,65.1005,12512.0
2018-08-08 10:45:00,71.64,71.69,71.64,71.65,7420.0,65.0824,65.1278,65.0824,65.0914,7420.0
2018-08-08 10:50:00,71.66,71.74,71.63,71.73,8706.0,65.1005,65.1732,65.0733,65.1641,8706.0
2018-08-08 10:55:00,71.75,71.77,71.69,71.69,3250.0,65.1823,65.2005,65.1278,65.1278,3250.0
2018-08-08 11:00:00,71.7,71.79,71.69,71.79,5600.0,65.1369,65.2186,65.1278,65.2186,5600.0
2018-08-08 11:05:00,71.77,71.83,71.77,71.8,2100.0,65.2005,65.255,65.2005,65.2277,2100.0
2018-08-08 11:10:00,71.81,71.87,71.81,71.84,4000.0,65.2368,65.2913,65.2368,65.2641,4000.0
2018-08-08 11:15:00,71.86,71.88,71.83,71.83,3416.0,65.2822,65.3004,65.255,65.255,3416.0
2018-08-08 11:20:00,71.82,71.85,71.82,71.85,4072.0,65.2459,65.2731,65.2459,65.2731,4072.0
2018-08-08 11:25:00,71.87,71.94,71.86,71.94,6372.0,65.2913,65.3549,65.2822,65.3549,6372.0
2018-08-08 11:30:00,71.95,71.97,71.9,71.9,5988.0,65.364,65.3822,65.3186,65.3186,5988.0
2018-08-08 11:35:00,71.91,71.94,71.83,71.85,4856.0,65.3276,65.3549,65.255,65.2731,4856.0
2018-08-08 11:40:00,71.83,71.9,71.83,71.87,5875.0,65.255,65.3186,65.255,65.2913,5875.0
2018-08-08 11:45:00,71.86,71.87,71.75,71.75,18032.0,65.2822,65.2913,65.1823,65.1823,18032.0
2018-08-08 11:50:00,71.77,71.8,71.75,71.75,4200.0,65.2005,65.2277,65.1823,65.1823,4200.0
2018-08-08 11:55:00,71.76,71.8,71.76,71.8,6126.0,65.1914,65.2277,65.1914,65.2277,6126.0
2018-08-08 12:00:00,71.81,71.81,71.77,71.78,2600.0,65.2368,65.2368,65.2005,65.2095,2600.0
2018-08-08 12:05:00,71.78,71.8,71.77,71.79,4386.0,65.2095,65.2277,65.2005,65.2186,4386.0
2018-08-08 12:10:00,71.81,71.83,71.8,71.8,1500.0,65.2368,65.255,65.2277,65.2277,1500.0
2018-08-08 12:15:00,71.81,71.83,71.76,71.79,7786.0,65.2368,65.255,65.1914,65.2186,7786.0
2018-08-08 12:20:00,71.81,71.83,71.81,71.83,732.0,65.2368,65.255,65.2368,65.255,732.0
2018-08-08 12:25:00,71.83,71.83,71.75,71.75,1800.0,65.255,65.255,65.1823,65.1823,1800.0
2018-08-08 12:30:00,71.76,71.77,71.73,71.77,3523.0,65.1914,65.2005,65.1641,65.2005,3523.0
2018-08-08 12:35:00,71.77,71.79,71.77,71.78,2900.0,65.2005,65.2186,65.2005,65.2095,2900.0
2018-08-08 12:40:00,71.77,71.78,71.73,71.75,5401.0,65.2005,65.2095,65.1641,65.1823,5401.0
2018-08-08 12:45:00,71.74,71.77,71.74,71.77,3869.0,65.1732,65.2005,65.1732,65.2005,3869.0
2018-08-08 12:50:00,71.76,71.77,71.71,71.73,6712.0,65.1914,65.2005,65.146,65.1641,6712.0
2018-08-08 12:55:00,71.74,71.74,71.7,71.71,2211.0,65.1732,65.1732,65.1369,65.146,2211.0
2018-08-08 13:00:00,71.71,71.72,71.68,71.69,1903.0,65.146,65.155,65.1187,65.1278,1903.0
2018-08-08 13:05:00,71.7,71.76,71.7,71.76,6800.0,65.1369,65.1914,65.1369,65.1914,6800.0
2018-08-08 13:10:00,71.76,71.79,71.76,71.77,900.0,65.1914,65.2186,65.1914,65.2005,900.0
2018-08-08 13:15:00,71.76,71.77,71.75,71.76,1300.0,65.1914,65.2005,65.1823,65.1914,1300.0
2018-08-08 13:20:00,71.76,71.77,71.7,71.7,9767.0,65.1914,65.2005,65.1369,65.1369,9767.0
2018-08-08 13:25:00,71.71,71.71,71.63,71.68,3062.0,65.146,65.146,65.0733,65.1187,3062.0
2018-08-08 13:30:00,71.67,71.67,71.65,71.65,6972.0,65.1096,65.1096,65.0914,65.0914,6972.0
2018-08-08 13:35:00,71.65,71.66,71.62,71.62,13255.0,65.0914,65.1005,65.0642,65.0642,13255.0
2018-08-08 13:40:00,71.62,71.66,71.61,71.65,4707.0,65.0642,65.1005,65.0551,65.0914,4707.0
2018-08-08 13:45:00,71.65,71.68,71.65,71.67,6131.0,65.0914,65.1187,65.0914,65.1096,6131.0
2018-08-08 13:50:00,71.69,71.69,71.68,71.69,3312.0,65.1278,65.1278,65.1187,65.1278,3312.0
2018-08-08 13:55:00,71.7,71.73,71.66,71.73,4016.0,65.1369,65.1641,65.1005,65.1641,4016.0
2018-08-08 14:00:00,71.73,71.76,71.73,71.75,1480.0,65.1641,65.1914,65.1641,65.1823,1480.0
2018-08-08 14:05:00,71.75,71.76,71.75,71.76,1959.0,65.1823,65.1914,65.1823,65.1914,1959.0
2018-08-08 14:10:00,71.76,71.79,71.76,71.78,3658.0,65.1914,65.2186,65.1914,65.2095,3658.0
2018-08-08 14:15:00,71.79,71.79,71.77,71.78,1700.0,65.2186,65.2186,65.2005,65.2095,1700.0
2018-08-08 14:20:00,71.79,71.83,71.79,71.79,3763.0,65.2186,65.255,65.2186,65.2186,3763.0
2018-08-08 14:25:00,71.79,71.82,71.79,71.79,1464.0,65.2186,65.2459,65.2186,65.2186,1464.0
2018-08-08 14:30:00,71.81,71.82,71.79,71.79,1900.0,65.2368,65.2459,65.2186,65.2186,1900.0
2018-08-08 14:35:00,71.8,71.8,71.75,71.76,2376.0,65.2277,65.2277,65.1823,65.1914,2376.0
2018-08-08 14:40:00,71.76,71.77,71.75,71.77,1391.0,65.1914,65.2005,65.1823,65.2005,1391.0
2018-08-08 14:45:00,71.77,71.77,71.74,71.74,2157.0,65.2005,65.2005,65.1732,65.1732,2157.0
2018-08-08 14:50:00,71.75,71.75,71.71,71.74,5728.0,65.1823,65.1823,65.146,65.1732,5728.0
2018-08-08 14:55:00,71.75,71.75,71.71,71.73,3250.0,65.1823,65.1823,65.146,65.1641,3250.0
2018-08-08 15:00:00,71.73,71.75,71.71,71.71,3884.0,65.1641,65.1823,65.146,65.146,3884.0
2018-08-08 15:05:00,71.71,71.74,71.71,71.73,4351.0,65.146,65.1732,65.146,65.1641,4351.0
2018-08-08 15:10:00,71.73,71.77,71.73,71.77,6039.0,65.1641,65.2005,65.1641,65.2005,6039.0
2018-08-08 15:15:00,71.77,71.79,71.73,71.75,4580.0,65.2005,65.2186,65.1641,65.1823,4580.0
2018-08-08 15:20:00,71.74,71.76,71.72,71.73,9325.0,65.1732,65.1914,65.155,65.1641,9325.0
2018-08-08 15:25:00,71.74,71.74,71.72,71.74,3979.0,65.1732,65.1732,65.155,65.1732,3979.0
2018-08-08 15:30:00,71.73,71.77,71.73,71.75,8076.0,65.1641,65.2005,65.1641,65.1823,8076.0
2018-08-08 15:35:00,71.74,71.74,71.69,71.71,8600.0,65.1732,65.1732,65.1278,65.146,8600.0
2018-08-08 15:40:00,71.71,71.71,71.68,71.69,6340.0,65.146,65.146,65.1187,65.1278,6340.0
2018-08-08 15:45:00,71.7,71.71,71.67,71.67,11829.0,65.1369,65.146,65.1096,65.1096,11829.0
2018-08-08 15:50:00,71.68,71.69,71.66,71.66,13421.0,65.1187,65.1278,65.1005,65.1005,13421.0
2018-08-08 15:55:00,71.66,71.7,71.65,71.65,69200.0,65.1005,65.1369,65.0914,65.0914,69200.0
2018-08-09 09:30:00,71.78,71.88,71.62,71.62,6212.0,65.2095,65.3004,65.0642,65.0642,6212.0
2018-08-09 09:35:00,71.75,71.78,71.59,71.69,4051.0,65.1823,65.2095,65.0369,65.1278,4051.0
2018-08-09 09:40:00,71.67,71.67,71.48,71.48,1100.0,65.1096,65.1096,64.937,64.937,1100.0
2018-08-09 09:45:00,71.61,71.78,71.6,71.71,4200.0,65.0551,65.2095,65.046,65.146,4200.0
2018-08-09 09:50:00,71.69,71.82,71.69,71.82,1300.0,65.1278,65.2459,65.1278,65.2459,1300.0
2018-08-09 09:55:00,71.78,71.84,71.71,71.75,5400.0,65.2095,65.2641,65.146,65.1823,5400.0
2018-08-09 10:00:00,71.79,71.8,71.68,71.77,3231.0,65.2186,65.2277,65.1187,65.2005,3231.0
2018-08-09 10:05:00,71.77,71.79,71.7,71.74,4523.0,65.2005,65.2186,65.1369,65.1732,4523.0
2018-08-09 10:10:00,71.71,71.71,71.64,71.69,1450.0,65.146,65.146,65.0824,65.1278,1450.0
2018-08-09 10:15:00,71.7,71.73,71.64,71.66,4900.0,65.1369,65.1641,65.0824,65.1005,4900.0
2018-08-09 10:20:00,71.65,71.65,71.53,71.56,2000.0,65.0914,65.0914,64.9824,65.0097,2000.0
2018-08-09 10:25:00,71.58,71.6,71.55,71.59,1900.0,65.0279,65.046,65.0006,65.0369,1900.0
2018-08-09 10:30:00,71.51,71.57,71.51,71.51,1200.0,64.9643,65.0188,64.9643,64.9643,1200.0
2018-08-09 10:35:00,71.52,71.58,71.52,71.54,2900.0,64.9733,65.0279,64.9733,64.9915,2900.0
2018-08-09 10:40:00,71.53,71.57,71.5,71.57,6079.0,64.9824,65.0188,64.9552,65.0188,6079.0
2018-08-09 10:45:00,71.56,71.61,71.55,71.57,11696.0,65.0097,65.0551,65.0006,65.0188,11696.0
2018-08-09 10:50:00,71.57,71.65,71.57,71.65,5296.0,65.0188,65.0914,65.0188,65.0914,5296.0
2018-08-09 10:55:00,71.66,71.68,71.66,71.67,1900.0,65.1005,65.1187,65.1005,65.1096,1900.0
2018-08-09 11:00:00,71.65,71.76,71.65,71.73,4022.0,65.0914,65.1914,65.0914,65.1641,4022.0
2018-08-09 11:05:00,71.77,71.78,71.74,71.77,3200.0,65.2005,65.2095,65.1732,65.2005,3200.0
2018-08-09 11:10:00,71.74,71.76,71.7,71.72,4573.0,65.1732,65.1914,65.1369,65.155,4573.0
2018-08-09 11:15:00,71.72,71.75,71.7,71.72,2700.0,65.155,65.1823,65.1369,65.155,2700.0
2018-08-09 11:20:00,71.72,71.76,71.72,71.75,4900.0,65.155,65.1914,65.155,65.1823,4900.0
2018-08-09 11:25:00,71.74,71.74,71.63,71.69,5820.0,65.1732,65.1732,65.0733,65.1278,5820.0
2018-08-09 11:30:00,71.7,71.72,71.69,71.71,2400.0,65.1369,65.155,65.1278,65.146,2400.0
2018-08-09 11:35:00,71.7,71.7,71.64,71.65,3359.0,65.1369,65.1369,65.0824,65.0914,3359.0
2018-08-09 11:40:00,71.67,71.69,71.63,71.64,3500.0,65.1096,65.1278,65.0733,65.0824,3500.0
2018-08-09 11:45:00,71.64,71.66,71.6,71.61,3300.0,65.0824,65.1005,65.046,65.0551,3300.0
2018-08-09 11:50:00,71.6,71.61,71.55,71.61,3413.0,65.046,65.0551,65.0006,65.0551,3413.0
2018-08-09 11:55:00,71.61,71.64,71.57,71.57,3221.0,65.0551,65.0824,65.0188,65.0188,3221.0
2018-08-09 12:00:00,71.57,71.6,71.53,71.6,8756.0,65.0188,65.046,64.9824,65.046,8756.0
2018-08-09 12:05:00,71.61,71.66,71.6,71.64,3117.0,65.0551,65.1005,65.046,65.0824,3117.0
2018-08-09 12:10:00,71.63,71.63,71.61,71.61,2502.0,65.0733,65.0733,65.0551,65.0551,2502.0
2018-08-09 12:15:00,71.61,71.63,71.61,71.61,1997.0,65.0551,65.0733,65.0551,65.0551,1997.0
2018-08-09 12:20:00,71.61,71.65,71.61,71.64,2142.0,65.0551,65.0914,65.0551,65.0824,2142.0
2018-08-09 12:25:00,71.65,71.65,71.63,71.63,1300.0,65.0914,65.0914,65.0733,65.0733,1300.0
2018-08-09 12:30:00,71.63,71.65,71.62,71.65,2800.0,65.0733,65.0914,65.0642,65.0914,2800.0
2018-08-09 12:35:00,71.65,71.68,71.65,71.68,1700.0,65.0914,65.1187,65.0914,65.1187,1700.0
2018-08-09 12:40:00,71.67,71.7,71.65,71.69,5004.0,65.1096,65.1369,65.0914,65.1278,5004.0
2018-08-09 12:45:00,71.7,71.71,71.68,71.71,3399.0,65.1369,65.146,65.1187,65.146,3399.0
2018-08-09 12:50:00,71.73,71.75,71.72,71.75,2838.0,65.1641,65.1823,65.155,65.1823,2838.0
2018-08-09 12:55:00,71.77,71.78,71.71,71.71,3700.0,65.2005,65.2095,65.146,65.146,3700.0
2018-08-09 13:00:00,71.72,71.72,71.7,71.71,4256.0,65.155,65.155,65.1369,65.146,4256.0
2018-08-09 13:05:00,71.72,71.72,71.69,71.7,2124.0,65.155,65.155,65.1278,65.1369,2124.0
2018-08-09 13:10:00,71.71,71.74,71.71,71.74,2275.0,65.146,65.1732,65.146,65.1732,2275.0
2018-08-09 13:15:00,71.74,71.74,71.69,71.69,2641.0,65.1732,65.1732,65.1278,65.1278,2641.0
2018-08-09 13:20:00,71.69,71.72,71.68,71.72,2700.0,65.1278,65.155,65.1187,65.155,2700.0
2018-08-09 13:25:00,71.73,71.73,71.67,71.67,4196.0,65.1641,65.1641,65.1096,65.1096,4196.0
2018-08-09 13:30:00,71.66,71.68,71.65,71.65,1600.0,65.1005,65.1187,65.0914,65.0914,1600.0
2018-08-09 13:35:00,71.66,71.68,71.65,71.65,1949.0,65.1005,65.1187,65.0914,65.0914,1949.0
2018-08-09 13:40:00,71.66,71.66,71.62,71.63,2720.0,65.1005,65.1005,65.0642,65.0733,2720.0
2018-08-09 13:45:00,71.63,71.63,71.6,71.61,6220.0,65.0733,65.0733,65.046,65.0551,6220.0
2018-08-09 13:50:00,71.62,71.62,71.58,71.58,1100.0,65.0642,65.0642,65.0279,65.0279,1100.0
2018-08-09 13:55:00,71.59,71.61,71.59,71.59,2740.0,65.0369,65.0551,65.0369,65.0369,2740.0
2018-08-09 14:00:00,71.59,71.6,71.58,71.59,1400.0,65.0369,65.046,65.0279,65.0369,1400.0
2018-08-09 14:05:00,71.58,71.58,71.52,71.55,4404.0,65.0279,65.0279,64.9733,65.0006,4404.0
2018-08-09 14:10:00,71.55,71.61,71.55,71.55,3283.0,65.0006,65.0551,65.0006,65.0006,3283.0
2018-08-09 14:15:00,71.56,71.58,71.56,71.57,3500.0,65.0097,65.0279,65.0097,65.0188,3500.0
2018-08-09 14:20:00,71.56,71.58,71.56,71.56,3955.0,65.0097,65.0279,65.0097,65.0097,3955.0
2018-08-09 14:25:00,71.56,71.56,71.53,71.53,3956.0,65.0097,65.0097,64.9824,64.9824,3956.0
2018-08-09 14:30:00,71.51,71.53,71.51,71.53,3624.0,64.9643,64.9824,64.9643,64.9824,3624.0
2018-08-09 14:35:00,71.55,71.55,71.54,71.55,1202.0,65.0006,65.0006,64.9915,65.0006,1202.0
2018-08-09 14:40:00,71.54,71.55,71.53,71.54,2523.0,64.9915,65.0006,64.9824,64.9915,2523.0
2018-08-09 14:45:00,71.52,71.53,71.5,71.5,1360.0,64.9733,64.9824,64.9552,64.9552,1360.0
2018-08-09 14:50:00,71.5,71.5,71.47,71.47,2650.0,64.9552,64.9552,64.9279,64.9279,2650.0
2018-08-09 14:55:00,71.47,71.47,71.42,71.43,14862.0,64.9279,64.9279,64.8825,64.8916,14862.0
2018-08-09 15:00:00,71.42,71.45,71.38,71.44,15958.0,64.8825,64.9098,64.8462,64.9007,15958.0
2018-08-09 15:05:00,71.44,71.5,71.44,71.47,4100.0,64.9007,64.9552,64.9007,64.9279,4100.0
2018-08-09 15:10:00,71.47,71.5,71.46,71.47,4525.0,64.9279,64.9552,64.9188,64.9279,4525.0
2018-08-09 15:15:00,71.47,71.47,71.45,71.46,4400.0,64.9279,64.9279,64.9098,64.9188,4400.0
2018-08-09 15:20:00,71.47,71.47,71.42,71.44,3478.0,64.9279,64.9279,64.8825,64.9007,3478.0
2018-08-09 15:25:00,71.44,71.45,71.42,71.45,4650.0,64.9007,64.9098,64.8825,64.9098,4650.0
2018-08-09 15:30:00,71.45,71.48,71.44,71.46,7098.0,64.9098,64.937,64.9007,64.9188,7098.0
2018-08-09 15:35:00,71.45,71.46,71.4,71.4,8033.0,64.9098,64.9188,64.8643,64.8643,8033.0
2018-08-09 15:40:00,71.39,71.45,71.38,71.45,9107.0,64.8552,64.9098,64.8462,64.9098,9107.0
2018-08-09 15:45:00,71.45,71.45,71.33,71.35,15888.0,64.9098,64.9098,64.8007,64.8189,15888.0
2018-08-09 15:50:00,71.35,71.38,71.32,71.34,15927.0,64.8189,64.8462,64.7917,64.8098,15927.0
2018-08-09 15:55:00,71.35,71.39,71.32,71.37,36341.0,64.8189,64.8552,64.7917,64.8371,36341.0
2018-08-10 09:30:00,71.02,71.04,70.85,70.9,8571.0,64.5191,64.5373,64.3647,64.4101,8571.0
2018-08-10 09:35:00,70.92,70.92,70.89,70.9,1735.0,64.4283,64.4283,64.401,64.4101,1735.0
2018-08-10 09:40:00,70.9,70.92,70.83,70.86,2300.0,64.4101,64.4283,64.3465,64.3738,2300.0
2018-08-10 09:45:00,70.87,70.95,70.87,70.93,5900.0,64.3828,64.4555,64.3828,64.4374,5900.0
2018-08-10 09:50:00,70.93,70.99,70.93,70.97,2000.0,64.4374,64.4919,64.4374,64.4737,2000.0
2018-08-10 09:55:00,70.96,70.96,70.84,70.84,600.0,64.4646,64.4646,64.3556,64.3556,600.0
2018-08-10 10:00:00,70.88,70.89,70.74,70.75,3585.0,64.3919,64.401,64.2647,64.2738,3585.0
2018-08-10 10:05:00,70.75,70.75,70.63,70.64,8152.0,64.2738,64.2738,64.1648,64.1739,8152.0
2018-08-10 10:10:00,70.64,70.71,70.62,70.71,1939.0,64.1739,64.2375,64.1557,64.2375,1939.0
2018-08-10 10:15:00,70.76,70.84,70.7,70.81,5132.0,64.2829,64.3556,64.2284,64.3283,5132.0
2018-08-10 10:20:00,70.8,70.8,70.67,70.73,4000.0,64.3193,64.3193,64.2012,64.2557,4000.0
2018-08-10 10:25:00,70.71,70.71,70.65,70.67,1196.0,64.2375,64.2375,64.183,64.2012,1196.0
2018-08-10 10:30:00,70.68,70.74,70.66,70.66,1301.0,64.2102,64.2647,64.1921,64.1921,1301.0
2018-08-10 10:35:00,70.68,70.71,70.65,70.69,1700.0,64.2102,64.2375,64.183,64.2193,1700.0
2018-08-10 10:40:00,70.67,70.75,70.65,70.73,2500.0,64.2012,64.2738,64.183,64.2557,2500.0
2018-08-10 10:45:00,70.74,70.74,70.65,70.7,1400.0,64.2647,64.2647,64.183,64.2284,1400.0
2018-08-10 10:50:00,70.67,70.76,70.64,70.75,1610.0,64.2012,64.2829,64.1739,64.2738,1610.0
2018-08-10 10:55:00,70.75,70.84,70.75,70.84,1700.0,64.2738,64.3556,64.2738,64.3556,1700.0
2018-08-10 11:00:00,70.85,70.88,70.81,70.88,1898.0,64.3647,64.3919,64.3283,64.3919,1898.0
2018-08-10 11:05:00,70.85,70.9,70.85,70.86,1400.0,64.3647,64.4101,64.3647,64.3738,1400.0
2018-08-10 11:10:00,70.85,70.87,70.72,70.78,8723.0,64.3647,64.3828,64.2466,64.3011,8723.0
2018-08-10 11:15:00,70.77,70.84,70.77,70.8,1500.0,64.292,64.3556,64.292,64.3193,1500.0
2018-08-10 11:20:00,70.79,70.83,70.76,70.83,4648.0,64.3102,64.3465,64.2829,64.3465,4648.0
2018-08-10 11:25:00,70.82,70.85,70.79,70.79,2640.0,64.3374,64.3647,64.3102,64.3102,2640.0
2018-08-10 11:30:00,70.77,70.84,70.76,70.84,2800.0,64.292,64.3556,64.2829,64.3556,2800.0
2018-08-10 11:35:00,70.86,70.88,70.84,70.84,1200.0,64.3738,64.3919,64.3556,64.3556,1200.0
2018-08-10 11:40:00,70.83,70.85,70.81,70.85,1500.0,64.3465,64.3647,64.3283,64.3647,1500.0
2018-08-10 11:45:00,70.82,70.82,70.78,70.81,1050.0,64.3374,64.3374,64.3011,64.3283,1050.0
2018-08-10 11:50:00,70.78,70.8,70.74,70.8,7156.0,64.3011,64.3193,64.2647,64.3193,7156.0
2018-08-10 11:55:00,70.85,70.87,70.78,70.78,6377.0,64.3647,64.3828,64.3011,64.3011,6377.0
2018-08-10 12:00:00,70.75,70.8,70.72,70.75,10024.0,64.2738,64.3193,64.2466,64.2738,10024.0
2018-08-10 12:05:00,70.76,70.77,70.69,70.69,5402.0,64.2829,64.292,64.2193,64.2193,5402.0
2018-08-10 12:10:00,70.68,70.71,70.68,70.71,2320.0,64.2102,64.2375,64.2102,64.2375,2320.0
2018-08-10 12:15:00,70.72,70.72,70.7,70.72,1131.0,64.2466,64.2466,64.2284,64.2466,1131.0
2018-08-10 12:20:00,70.72,70.76,70.72,70.75,900.0,64.2466,64.2829,64.2466,64.2738,900.0
2018-08-10 12:25:00,70.73,70.73,70.7,70.73,3416.0,64.2557,64.2557,64.2284,64.2557,3416.0
2018-08-10 12:30:00,70.74,70.75,70.72,70.73,2261.0,64.2647,64.2738,64.2466,64.2557,2261.0
2018-08-10 12:35:00,70.75,70.75,70.7,70.71,4597.0,64.2738,64.2738,64.2284,64.2375,4597.0
2018-08-10 12:40:00,70.72,70.73,70.68,70.68,4227.0,64.2466,64.2557,64.2102,64.2102,4227.0
2018-08-10 12:45:00,70.69,70.7,70.68,70.7,1771.0,64.2193,64.2284,64.2102,64.2284,1771.0
2018-08-10 12:50:00,70.69,70.7,70.65,70.69,5903.0,64.2193,64.2284,64.183,64.2193,5903.0
2018-08-10 12:55:00,70.7,70.72,70.7,70.72,3636.0,64.2284,64.2466,64.2284,64.2466,3636.0
2018-08-10 13:00:00,70.72,70.72,70.69,70.69,2230.0,64.2466,64.2466,64.2193,64.2193,2230.0
2018-08-10 13:05:00,70.68,70.69,70.67,70.69,3000.0,64.2102,64.2193,64.2012,64.2193,3000.0
2018-08-10 13:10:00,70.73,70.76,70.73,70.75,1900.0,64.2557,64.2829,64.2557,64.2738,1900.0
2018-08-10 13:15:00,70.75,70.75,70.64,70.64,3826.0,64.2738,64.2738,64.1739,64.1739,3826.0
2018-08-10 13:20:00,70.65,70.68,70.65,70.67,1200.0,64.183,64.2102,64.183,64.2012,1200.0
2018-08-10 13:25:00,70.69,70.72,70.69,70.71,420.0,64.2193,64.2466,64.2193,64.2375,420.0
2018-08-10 13:30:00,70.71,70.71,70.65,70.65,1300.0,64.2375,64.2375,64.183,64.183,1300.0
2018-08-10 13:35:00,70.65,70.68,70.62,70.62,21187.0,64.183,64.2102,64.1557,64.1557,21187.0
2018-08-10 13:40:00,70.61,70.62,70.59,70.6,12163.0,64.1466,64.1557,64.1285,64.1376,12163.0
2018-08-10 13:45:00,70.59,70.64,70.57,70.64,3619.0,64.1285,64.1739,64.1103,64.1739,3619.0
2018-08-10 13:50:00,70.65,70.69,70.65,70.65,8000.0,64.183,64.2193,64.183,64.183,8000.0
2018-08-10 13:55:00,70.64,70.65,70.63,70.63,1700.0,64.1739,64.183,64.1648,64.1648,1700.0
2018-08-10 14:00:00,70.63,70.66,70.62,70.65,2500.0,64.1648,64.1921,64.1557,64.183,2500.0
2018-08-10 14:05:00,70.63,70.67,70.61,70.66,1000.0,64.1648,64.2012,64.1466,64.1921,1000.0
2018-08-10 14:10:00,70.68,70.76,70.67,70.76,1913.0,64.2102,64.2829,64.2012,64.2829,1913.0
2018-08-10 14:15:00,70.74,70.74,70.69,70.69,1024.0,64.2647,64.2647,64.2193,64.2193,1024.0
2018-08-10 14:20:00,70.69,70.69,70.67,70.69,3088.0,64.2193,64.2193,64.2012,64.2193,3088.0
2018-08-10 14:25:00,70.7,70.7,70.61,70.62,6369.0,64.2284,64.2284,64.1466,64.1557,6369.0
2018-08-10 14:30:00,70.61,70.65,70.61,70.65,1409.0,64.1466,64.183,64.1466,64.183,1409.0
2018-08-10 14:35:00,70.64,70.64,70.63,70.63,1559.0,64.1739,64.1739,64.1648,64.1648,1559.0
2018-08-10 14:40:00,70.64,70.65,70.59,70.63,75220.0,64.1739,64.183,64.1285,64.1648,75220.0
2018-08-10 14:45:00,70.63,70.66,70.6,70.65,4445.0,64.1648,64.1921,64.1376,64.183,4445.0
2018-08-10 14:50:00,70.64,70.74,70.64,70.73,6605.0,64.1739,64.2647,64.1739,64.2557,6605.0
2018-08-10 14:55:00,70.72,70.73,70.66,70.68,6732.0,64.2466,64.2557,64.1921,64.2102,6732.0
2018-08-10 15:00:00,70.67,70.69,70.63,70.69,8670.0,64.2012,64.2193,64.1648,64.2193,8670.0
2018-08-10 15:05:00,70.69,70.71,70.68,70.7,6592.0,64.2193,64.2375,64.2102,64.2284,6592.0
2018-08-10 15:10:00,70.69,70.73,70.67,70.71,7662.0,64.2193,64.2557,64.2012,64.2375,7662.0
2018-08-10 15:15:00,70.73,70.82,70.73,70.82,4666.0,64.2557,64.3374,64.2557,64.3374,4666.0
2018-08-10 15:20:00,70.84,70.97,70.84,70.93,8550.0,64.3556,64.4737,64.3556,64.4374,8550.0
2018-08-10 15:25:00,70.94,70.98,70.91,70.94,5571.0,64.4464,64.4828,64.4192,64.4464,5571.0
2018-08-10 15:30:00,70.94,70.97,70.9,70.92,8801.0,64.4464,64.4737,64.4101,64.4283,8801.0
2018-08-10 15:35:00,70.93,70.98,70.9,70.95,7367.0,64.4374,64.4828,64.4101,64.4555,7367.0
2018-08-10 15:40:00,70.94,70.94,70.85,70.87,12634.0,64.4464,64.4464,64.3647,64.3828,12634.0
2018-08-10 15:45:00,70.87,70.89,70.85,70.87,7632.0,64.3828,64.401,64.3647,64.3828,7632.0
2018-08-10 15:50:00,70.86,70.91,70.85,70.88,13023.0,64.3738,64.4192,64.3647,64.3919,13023.0
2018-08-10 15:55:00,70.88,70.9,70.85,70.86,34081.0,64.3919,64.4101,64.3647,64.3738,34081.0
2018-08-13 09:30:00,70.9,71.02,70.87,71.02,4688.0,64.4101,64.5191,64.3828,64.5191,4688.0
2018-08-13 09:35:00,71.05,71.05,70.9,70.91,2673.0,64.5464,64.5464,64.4101,64.4192,2673.0
2018-08-13 09:40:00,71.01,71.07,70.97,71.07,6023.0,64.51,64.5645,64.4737,64.5645,6023.0
2018-08-13 09:45:00,71.04,71.15,71.04,71.11,2717.0,64.5373,64.6372,64.5373,64.6009,2717.0
2018-08-13 09:50:00,71.11,71.15,71.1,71.14,1200.0,64.6009,64.6372,64.5918,64.6281,1200.0
2018-08-13 09:55:00,71.14,71.16,71.1,71.16,2247.0,64.6281,64.6463,64.5918,64.6463,2247.0
2018-08-13 10:00:00,71.13,71.13,71.06,71.09,1365.0,64.619,64.619,64.5555,64.5827,1365.0
2018-08-13 10:05:00,71.03,71.12,71.03,71.11,2827.0,64.5282,64.61,64.5282,64.6009,2827.0
2018-08-13 10:10:00,71.09,71.09,71.07,71.08,500.0,64.5827,64.5827,64.5645,64.5736,500.0
2018-08-13 10:15:00,71.08,71.09,71.04,71.04,550.0,64.5736,64.5827,64.5373,64.5373,550.0
2018-08-13 10:20:00,71.06,71.11,71.03,71.05,2225.0,64.5555,64.6009,64.5282,64.5464,2225.0
2018-08-13 10:25:00,71.05,71.05,70.97,70.97,3438.0,64.5464,64.5464,64.4737,64.4737,3438.0
2018-08-13 10:30:00,70.96,71.0,70.96,70.99,1000.0,64.4646,64.5009,64.4646,64.4919,1000.0
2018-08-13 10:35:00,70.98,70.99,70.96,70.97,1300.0,64.4828,64.4919,64.4646,64.4737,1300.0
2018-08-13 10:40:00,70.96,71.0,70.96,71.0,4191.0,64.4646,64.5009,64.4646,64.5009,4191.0
2018-08-13 10:45:00,71.0,71.0,70.96,70.98,1300.0,64.5009,64.5009,64.4646,64.4828,1300.0
2018-08-13 10:50:00,70.99,70.99,70.92,70.92,2380.0,64.4919,64.4919,64.4283,64.4283,2380.0
2018-08-13 10:55:00,70.93,70.93,70.85,70.87,3000.0,64.4374,64.4374,64.3647,64.3828,3000.0
2018-08-13 11:00:00,70.88,70.93,70.88,70.89,2075.0,64.3919,64.4374,64.3919,64.401,2075.0
2018-08-13 11:05:00,70.92,70.92,70.81,70.84,2072.0,64.4283,64.4283,64.3283,64.3556,2072.0
2018-08-13 11:10:00,70.81,70.84,70.78,70.79,2214.0,64.3283,64.3556,64.3011,64.3102,2214.0
2018-08-13 11:15:00,70.76,70.77,70.67,70.7,5837.0,64.2829,64.292,64.2012,64.2284,5837.0
2018-08-13 11:20:00,70.72,70.72,70.63,70.63,1800.0,64.2466,64.2466,64.1648,64.1648,1800.0
2018-08-13 11:25:00,70.65,70.66,70.63,70.63,600.0,64.183,64.1921,64.1648,64.1648,600.0
2018-08-13 11:30:00,70.64,70.69,70.62,70.68,4720.0,64.1739,64.2193,64.1557,64.2102,4720.0
2018-08-13 11:35:00,70.69,70.7,70.69,70.7,400.0,64.2193,64.2284,64.2193,64.2284,400.0
2018-08-13 11:40:00,70.75,70.81,70.71,70.79,800.0,64.2738,64.3283,64.2375,64.3102,800.0
2018-08-13 11:45:00,70.75,70.75,70.67,70.67,1773.0,64.2738,64.2738,64.2012,64.2012,1773.0
2018-08-13 11:50:00,70.67,70.7,70.55,70.58,4900.0,64.2012,64.2284,64.0921,64.1194,4900.0
2018-08-13 11:55:00,70.55,70.57,70.5,70.5,4110.0,64.0921,64.1103,64.0467,64.0467,4110.0
2018-08-13 12:00:00,70.48,70.49,70.41,70.46,3560.0,64.0285,64.0376,63.965,64.0104,3560.0
2018-08-13 12:05:00,70.47,70.47,70.41,70.42,11925.0,64.0195,64.0195,63.965,63.974,11925.0
2018-08-13 12:10:00,70.43,70.48,70.42,70.45,3000.0,63.9831,64.0285,63.974,64.0013,3000.0
2018-08-13 12:15:00,70.44,70.47,70.42,70.42,1800.0,63.9922,64.0195,63.974,63.974,1800.0
2018-08-13 12:20:00,70.41,70.46,70.39,70.39,3800.0,63.965,64.0104,63.9468,63.9468,3800.0
2018-08-13 12:25:00,70.36,70.37,70.27,70.27,6550.0,63.9195,63.9286,63.8378,63.8378,6550.0
2018-08-13 12:30:00,70.29,70.29,70.22,70.22,5434.0,63.8559,63.8559,63.7923,63.7923,5434.0
2018-08-13 12:35:00,70.22,70.29,70.21,70.28,3736.0,63.7923,63.8559,63.7833,63.8468,3736.0
2018-08-13 12:40:00,70.28,70.3,70.24,70.25,1430.0,63.8468,63.865,63.8105,63.8196,1430.0
2018-08-13 12:45:00,70.26,70.27,70.2,70.22,3120.0,63.8287,63.8378,63.7742,63.7923,3120.0
2018-08-13 12:50:00,70.22,70.24,70.2,70.23,4098.0,63.7923,63.8105,63.7742,63.8014,4098.0
2018-08-13 12:55:00,70.23,70.24,70.21,70.22,1850.0,63.8014,63.8105,63.7833,63.7923,1850.0
2018-08-13 13:00:00,70.22,70.22,70.14,70.17,6092.0,63.7923,63.7923,63.7197,63.7469,6092.0
2018-08-13 13:05:00,70.17,70.23,70.15,70.23,1800.0,63.7469,63.8014,63.7287,63.8014,1800.0
2018-08-13 13:10:00,70.23,70.27,70.22,70.25,1900.0,63.8014,63.8378,63.7923,63.8196,1900.0
2018-08-13 13:15:00,70.23,70.38,70.23,70.38,5053.0,63.8014,63.9377,63.8014,63.9377,5053.0
2018-08-13 13:20:00,70.39,70.42,70.38,70.42,1400.0,63.9468,63.974,63.9377,63.974,1400.0
2018-08-13 13:25:00,70.42,70.47,70.41,70.47,5200.0,63.974,64.0195,63.965,64.0195,5200.0
2018-08-13 13:30:00,70.47,70.51,70.45,70.45,2908.0,64.0195,64.0558,64.0013,64.0013,2908.0
2018-08-13 13:35:00,70.45,70.46,70.42,70.43,3500.0,64.0013,64.0104,63.974,63.9831,3500.0
2018-08-13 13:40:00,70.41,70.46,70.4,70.42,4652.0,63.965,64.0104,63.9559,63.974,4652.0
2018-08-13 13:45:00,70.41,70.43,70.39,70.41,2700.0,63.965,63.9831,63.9468,63.965,2700.0
2018-08-13 13:50:00,70.4,70.45,70.4,70.43,17563.0,63.9559,64.0013,63.9559,63.9831,17563.0
2018-08-13 13:55:00,70.45,70.45,70.4,70.4,3312.0,64.0013,64.0013,63.9559,63.9559,3312.0
2018-08-13 14:00:00,70.39,70.46,70.39,70.45,2388.0,63.9468,64.0104,63.9468,64.0013,2388.0
2018-08-13 14:05:00,70.45,70.48,70.44,70.44,2600.0,64.0013,64.0285,63.9922,63.9922,2600.0
2018-08-13 14:10:00,70.44,70.45,70.4,70.42,3056.0,63.9922,64.0013,63.9559,63.974,3056.0
2018-08-13 14:15:00,70.43,70.43,70.41,70.42,3708.0,63.9831,63.9831,63.965,63.974,3708.0
2018-08-13 14:20:00,70.42,70.5,70.42,70.5,4000.0,63.974,64.0467,63.974,64.0467,4000.0
2018-08-13 14:25:00,70.52,70.62,70.51,70.6,4536.0,64.0649,64.1557,64.0558,64.1376,4536.0
2018-08-13 14:30:00,70.62,70.67,70.61,70.63,5026.0,64.1557,64.2012,64.1466,64.1648,5026.0
2018-08-13 14:35:00,70.63,70.63,70.54,70.56,3220.0,64.1648,64.1648,64.0831,64.1012,3220.0
2018-08-13 14:40:00,70.57,70.57,70.55,70.55,2670.0,64.1103,64.1103,64.0921,64.0921,2670.0
2018-08-13 14:45:00,70.56,70.57,70.53,70.54,2200.0,64.1012,64.1103,64.074,64.0831,2200.0
2018-08-13 14:50:00,70.53,70.53,70.48,70.48,4650.0,64.074,64.074,64.0285,64.0285,4650.0
2018-08-13 14:55:00,70.48,70.53,70.47,70.48,5850.0,64.0285,64.074,64.0195,64.0285,5850.0
2018-08-13 15:00:00,70.46,70.48,70.42,70.48,3447.0,64.0104,64.0285,63.974,64.0285,3447.0
2018-08-13 15:05:00,70.46,70.47,70.43,70.46,3928.0,64.0104,64.0195,63.9831,64.0104,3928.0
2018-08-13 15:10:00,70.48,70.5,70.46,70.49,4000.0,64.0285,64.0467,64.0104,64.0376,4000.0
2018-08-13 15:15:00,70.54,70.55,70.5,70.5,3868.0,64.0831,64.0921,64.0467,64.0467,3868.0
2018-08-13 15:20:00,70.5,70.5,70.45,70.46,4733.0,64.0467,64.0467,64.0013,64.0104,4733.0
2018-08-13 15:25:00,70.46,70.47,70.41,70.42,7345.0,64.0104,64.0195,63.965,63.974,7345.0
2018-08-13 15:30:00,70.42,70.44,70.39,70.4,5355.0,63.974,63.9922,63.9468,63.9559,5355.0
2018-08-13 15:35:00,70.4,70.49,70.39,70.46,6038.0,63.9559,64.0376,63.9468,64.0104,6038.0
2018-08-13 15:40:00,70.46,70.48,70.41,70.47,7360.0,64.0104,64.0285,63.965,64.0195,7360.0
2018-08-13 15:45:00,70.47,70.47,70.38,70.38,11208.0,64.0195,64.0195,63.9377,63.9377,11208.0
2018-08-13 15:50:00,70.37,70.41,70.35,70.39,13032.0,63.9286,63.965,63.9104,63.9468,13032.0
2018-08-13 15:55:00,70.39,70.48,70.39,70.43,49967.0,63.9468,64.0285,63.9468,63.9831,49967.0
2018-08-14 09:30:00,70.46,70.55,70.46,70.55,5291.0,64.0104,64.0921,64.0104,64.0921,5291.0
2018-08-14 09:35:00,70.47,70.48,70.42,70.48,800.0,64.0195,64.0285,63.974,64.0285,800.0
2018-08-14 09:40:00,70.46,70.63,70.46,70.63,3000.0,64.0104,64.1648,64.0104,64.1648,3000.0
2018-08-14 09:45:00,70.69,70.69,70.56,70.59,1593.0,64.2193,64.2193,64.1012,64.1285,1593.0
2018-08-14 09:50:00,70.55,70.56,70.45,70.5,27013.0,64.0921,64.1012,64.0013,64.0467,27013.0
2018-08-14 09:55:00,70.52,70.52,70.45,70.49,1142.0,64.0649,64.0649,64.0013,64.0376,1142.0
2018-08-14 10:00:00,70.52,70.59,70.4,70.44,18759.0,64.0649,64.1285,63.9559,63.9922,18759.0
2018-08-14 10:05:00,70.45,70.49,70.4,70.46,6194.0,64.0013,64.0376,63.9559,64.0104,6194.0
2018-08-14 10:10:00,70.42,70.53,70.41,70.47,3100.0,63.974,64.074,63.965,64.0195,3100.0
2018-08-14 10:15:00,70.5,70.56,70.5,70.55,2600.0,64.0467,64.1012,64.0467,64.0921,2600.0
2018-08-14 10:20:00,70.54,70.61,70.48,70.48,2634.0,64.0831,64.1466,64.0285,64.0285,2634.0
2018-08-14 10:25:00,70.52,70.55,70.49,70.53,2200.0,64.0649,64.0921,64.0376,64.074,2200.0
2018-08-14 10:30:00,70.53,70.54,70.48,70.51,1713.0,64.074,64.0831,64.0285,64.0558,1713.0
2018-08-14 10:35:00,70.54,70.6,70.52,70.57,4320.0,64.0831,64.1376,64.0649,64.1103,4320.0
2018-08-14 10:40:00,70.59,70.64,70.52,70.52,3777.0,64.1285,64.1739,64.0649,64.0649,3777.0
2018-08-14 10:45:00,70.54,70.67,70.54,70.64,2200.0,64.0831,64.2012,64.0831,64.1739,2200.0
2018-08-14 10:50:00,70.62,70.66,70.59,70.6,6280.0,64.1557,64.1921,64.1285,64.1376,6280.0
2018-08-14 10:55:00,70.62,70.64,70.57,70.58,3300.0,64.1557,64.1739,64.1103,64.1194,3300.0
2018-08-14 11:00:00,70.6,70.63,70.59,70.59,1800.0,64.1376,64.1648,64.1285,64.1285,1800.0
2018-08-14 11:05:00,70.61,70.62,70.58,70.58,2170.0,64.1466,64.1557,64.1194,64.1194,2170.0
2018-08-14 11:10:00,70.61,70.65,70.58,70.64,3575.0,64.1466,64.183,64.1194,64.1739,3575.0
2018-08-14 11:15:00,70.65,70.66,70.52,70.52,4759.0,64.183,64.1921,64.0649,64.0649,4759.0
2018-08-14 11:20:00,70.51,70.56,70.5,70.56,4497.0,64.0558,64.1012,64.0467,64.1012,4497.0
2018-08-14 11:25:00,70.57,70.65,70.57,70.6,2520.0,64.1103,64.183,64.1103,64.1376,2520.0
2018-08-14 11:30:00,70.6,70.61,70.56,70.56,4941.0,64.1376,64.1466,64.1012,64.1012,4941.0
2018-08-14 11:35:00,70.57,70.59,70.57,70.57,3700.0,64.1103,64.1285,64.1103,64.1103,3700.0
2018-08-14 11:40:00,70.6,70.62,70.58,70.58,3173.0,64.1376,64.1557,64.1194,64.1194,3173.0
2018-08-14 11:45:00,70.58,70.58,70.56,70.57,2200.0,64.1194,64.1194,64.1012,64.1103,2200.0
2018-08-14 11:50:00,70.59,70.64,70.58,70.61,2410.0,64.1285,64.1739,64.1194,64.1466,2410.0
2018-08-14 11:55:00,70.59,70.6,70.53,70.55,1010.0,64.1285,64.1376,64.074,64.0921,1010.0
2018-08-14 12:00:00,70.55,70.62,70.54,70.61,1569.0,64.0921,64.1557,64.0831,64.1466,1569.0
2018-08-14 12:05:00,70.61,70.64,70.61,70.64,1538.0,64.1466,64.1739,64.1466,64.1739,1538.0
2018-08-14 12:10:00,70.62,70.63,70.61,70.61,1538.0,64.1557,64.1648,64.1466,64.1466,1538.0
2018-08-14 12:15:00,70.62,70.64,70.61,70.63,2328.0,64.1557,64.1739,64.1466,64.1648,2328.0
2018-08-14 12:20:00,70.63,70.63,70.59,70.63,3300.0,64.1648,64.1648,64.1285,64.1648,3300.0
2018-08-14 12:25:00,70.64,70.68,70.63,70.68,860.0,64.1739,64.2102,64.1648,64.2102,860.0
2018-08-14 12:30:00,70.67,70.68,70.65,70.68,2534.0,64.2012,64.2102,64.183,64.2102,2534.0
2018-08-14 12:35:00,70.68,70.69,70.68,70.68,600.0,64.2102,64.2193,64.2102,64.2102,600.0
2018-08-14 12:40:00,70.69,70.71,70.67,70.67,1500.0,64.2193,64.2375,64.2012,64.2012,1500.0
2018-08-14 12:45:00,70.68,70.68,70.66,70.66,1300.0,64.2102,64.2102,64.1921,64.1921,1300.0
2018-08-14 12:50:00,70.65,70.7,70.64,70.68,1599.0,64.183,64.2284,64.1739,64.2102,1599.0
2018-08-14 12:55:00,70.68,70.68,70.66,70.66,692.0,64.2102,64.2102,64.1921,64.1921,692.0
2018-08-14 13:00:00,70.68,70.75,70.68,70.74,1449.0,64.2102,64.2738,64.2102,64.2647,1449.0
2018-08-14 13:05:00,70.73,70.73,70.69,70.69,600.0,64.2557,64.2557,64.2193,64.2193,600.0
2018-08-14 13:10:00,70.7,70.71,70.68,70.69,5633.0,64.2284,64.2375,64.2102,64.2193,5633.0
2018-08-14 13:15:00,70.69,70.71,70.68,70.68,1000.0,64.2193,64.2375,64.2102,64.2102,1000.0
2018-08-14 13:20:00,70.67,70.67,70.64,70.66,844.0,64.2012,64.2012,64.1739,64.1921,844.0
2018-08-14 13:25:00,70.65,70.67,70.63,70.67,1931.0,64.183,64.2012,64.1648,64.2012,1931.0
2018-08-14 13:30:00,70.69,70.73,70.68,70.73,1300.0,64.2193,64.2557,64.2102,64.2557,1300.0
2018-08-14 13:35:00,70.72,70.72,70.71,70.71,1904.0,64.2466,64.2466,64.2375,64.2375,1904.0
2018-08-14 13:40:00,70.72,70.73,70.7,70.72,1151.0,64.2466,64.2557,64.2284,64.2466,1151.0
2018-08-14 13:45:00,70.74,70.74,70.72,70.72,852.0,64.2647,64.2647,64.2466,64.2466,852.0
2018-08-14 13:50:00,70.73,70.73,70.7,70.72,1978.0,64.2557,64.2557,64.2284,64.2466,1978.0
2018-08-14 13:55:00,70.74,70.83,70.73,70.81,1217.0,64.2647,64.3465,64.2557,64.3283,1217.0
2018-08-14 14:00:00,70.81,70.85,70.8,70.85,1700.0,64.3283,64.3647,64.3193,64.3647,1700.0
2018-08-14 14:05:00,70.84,70.85,70.79,70.8,4766.0,64.3556,64.3647,64.3102,64.3193,4766.0
2018-08-14 14:10:00,70.8,70.8,70.79,70.79,2100.0,64.3193,64.3193,64.3102,64.3102,2100.0
2018-08-14 14:15:00,70.78,70.79,70.76,70.79,2395.0,64.3011,64.3102,64.2829,64.3102,2395.0
2018-08-14 14:20:00,70.8,70.8,70.74,70.75,4447.0,64.3193,64.3193,64.2647,64.2738,4447.0
2018-08-14 14:25:00,70.75,70.75,70.73,70.73,1000.0,64.2738,64.2738,64.2557,64.2557,1000.0
2018-08-14 14:30:00,70.75,70.75,70.73,70.73,1200.0,64.2738,64.2738,64.2557,64.2557,1200.0
2018-08-14 14:35:00,70.75,70.79,70.75,70.77,1200.0,64.2738,64.3102,64.2738,64.292,1200.0
2018-08-14 14:40:00,70.75,70.76,70.73,70.73,3100.0,64.2738,64.2829,64.2557,64.2557,3100.0
2018-08-14 14:45:00,70.74,70.74,70.7,70.7,2600.0,64.2647,64.2647,64.2284,64.2284,2600.0
2018-08-14 14:50:00,70.7,70.71,70.68,70.68,2269.0,64.2284,64.2375,64.2102,64.2102,2269.0
2018-08-14 14:55:00,70.67,70.7,70.67,70.69,2800.0,64.2012,64.2284,64.2012,64.2193,2800.0
2018-08-14 15:00:00,70.7,70.7,70.68,70.7,2500.0,64.2284,64.2284,64.2102,64.2284,2500.0
2018-08-14 15:05:00,70.71,70.71,70.68,70.68,2930.0,64.2375,64.2375,64.2102,64.2102,2930.0
2018-08-14 15:10:00,70.68,70.69,70.66,70.67,3697.0,64.2102,64.2193,64.1921,64.2012,3697.0
2018-08-14 15:15:00,70.66,70.66,70.61,70.64,3613.0,64.1921,64.1921,64.1466,64.1739,3613.0
2018-08-14 15:20:00,70.64,70.64,70.58,70.62,6087.0,64.1739,64.1739,64.1194,64.1557,6087.0
2018-08-14 15:25:00,70.62,70.64,70.59,70.6,3749.0,64.1557,64.1739,64.1285,64.1376,3749.0
2018-08-14 15:30:00,70.62,70.62,70.56,70.6,6566.0,64.1557,64.1557,64.1012,64.1376,6566.0
2018-08-14 15:35:00,70.61,70.62,70.56,70.58,6580.0,64.1466,64.1557,64.1012,64.1194,6580.0
2018-08-14 15:40:00,70.58,70.59,70.55,70.58,5113.0,64.1194,64.1285,64.0921,64.1194,5113.0
2018-08-14 15:45:00,70.58,70.59,70.52,70.54,8467.0,64.1194,64.1285,64.0649,64.0831,8467.0
2018-08-14 15:50:00,70.54,70.6,70.53,70.6,13589.0,64.0831,64.1376,64.074,64.1376,13589.0
2018-08-14 15:55:00,70.6,70.67,70.57,70.65,102729.0,64.1376,64.2012,64.1103,64.183,102729.0
2018-08-15 09:30:00,70.33,70.4,70.07,70.4,4679.0,63.8923,63.9559,63.6561,63.9559,4679.0
2018-08-15 09:35:00,70.46,70.54,70.45,70.54,10000.0,64.0104,64.0831,64.0013,64.0831,10000.0
2018-08-15 09:40:00,70.55,70.72,70.54,70.7,3500.0,64.0921,64.2466,64.0831,64.2284,3500.0
2018-08-15 09:45:00,70.67,70.67,70.53,70.54,1300.0,64.2012,64.2012,64.074,64.0831,1300.0
2018-08-15 09:50:00,70.57,70.59,70.48,70.58,4621.0,64.1103,64.1285,64.0285,64.1194,4621.0
2018-08-15 09:55:00,70.55,70.65,70.55,70.65,20501.0,64.0921,64.183,64.0921,64.183,20501.0
2018-08-15 10:00:00,70.6,70.69,70.59,70.64,8236.0,64.1376,64.2193,64.1285,64.1739,8236.0
2018-08-15 10:05:00,70.64,70.69,70.6,70.69,3832.0,64.1739,64.2193,64.1376,64.2193,3832.0
2018-08-15 10:10:00,70.69,70.84,70.68,70.74,10845.0,64.2193,64.3556,64.2102,64.2647,10845.0
2018-08-15 10:15:00,70.69,70.75,70.58,70.58,12424.0,64.2193,64.2738,64.1194,64.1194,12424.0
2018-08-15 10:20:00,70.63,70.65,70.6,70.64,2738.0,64.1648,64.183,64.1376,64.1739,2738.0
2018-08-15 10:25:00,70.61,70.7,70.58,70.69,2468.0,64.1466,64.2284,64.1194,64.2193,2468.0
2018-08-15 10:30:00,70.69,70.72,70.67,70.68,4300.0,64.2193,64.2466,64.2012,64.2102,4300.0
2018-08-15 10:35:00,70.72,70.76,70.68,70.76,3600.0,64.2466,64.2829,64.2102,64.2829,3600.0
2018-08-15 10:40:00,70.79,70.79,70.69,70.69,3270.0,64.3102,64.3102,64.2193,64.2193,3270.0
2018-08-15 10:45:00,70.67,70.7,70.64,70.64,1700.0,64.2012,64.2284,64.1739,64.1739,1700.0
2018-08-15 10:50:00,70.64,70.65,70.59,70.59,21352.0,64.1739,64.183,64.1285,64.1285,21352.0
2018-08-15 10:55:00,70.61,70.63,70.54,70.62,5141.0,64.1466,64.1648,64.0831,64.1557,5141.0
2018-08-15 11:00:00,70.62,70.68,70.62,70.68,2200.0,64.1557,64.2102,64.1557,64.2102,2200.0
2018-08-15 11:05:00,70.68,70.77,70.63,70.76,3092.0,64.2102,64.292,64.1648,64.2829,3092.0
2018-08-15 11:10:00,70.8,70.9,70.79,70.84,2512.0,64.3193,64.4101,64.3102,64.3556,2512.0
2018-08-15 11:15:00,70.89,70.95,70.87,70.95,2500.0,64.401,64.4555,64.3828,64.4555,2500.0
2018-08-15 11:20:00,70.92,70.99,70.91,70.97,2600.0,64.4283,64.4919,64.4192,64.4737,2600.0
2018-08-15 11:25:00,71.0,71.04,70.95,70.96,2125.0,64.5009,64.5373,64.4555,64.4646,2125.0
2018-08-15 11:30:00,70.95,70.98,70.92,70.96,2000.0,64.4555,64.4828,64.4283,64.4646,2000.0
2018-08-15 11:35:00,70.99,71.0,70.97,70.97,1362.0,64.4919,64.5009,64.4737,64.4737,1362.0
2018-08-15 11:40:00,70.93,70.93,70.85,70.86,2447.0,64.4374,64.4374,64.3647,64.3738,2447.0
2018-08-15 11:45:00,70.86,70.86,70.79,70.81,9962.0,64.3738,64.3738,64.3102,64.3283,9962.0
2018-08-15 11:50:00,70.81,70.83,70.79,70.79,2000.0,64.3283,64.3465,64.3102,64.3102,2000.0
2018-08-15 11:55:00,70.74,70.75,70.67,70.67,3972.0,64.2647,64.2738,64.2012,64.2012,3972.0
2018-08-15 12:00:00,70.67,70.77,70.67,70.77,3200.0,64.2012,64.292,64.2012,64.292,3200.0
2018-08-15 12:05:00,70.75,70.83,70.71,70.83,11184.0,64.2738,64.3465,64.2375,64.3465,11184.0
2018-08-15 12:10:00,70.78,70.79,70.76,70.78,2200.0,64.3011,64.3102,64.2829,64.3011,2200.0
2018-08-15 12:15:00,70.81,70.87,70.79,70.87,3700.0,64.3283,64.3828,64.3102,64.3828,3700.0
2018-08-15 12:20:00,70.87,70.94,70.82,70.94,4072.0,64.3828,64.4464,64.3374,64.4464,4072.0
2018-08-15 12:25:00,70.9,70.97,70.9,70.97,3534.0,64.4101,64.4737,64.4101,64.4737,3534.0
2018-08-15 12:30:00,70.97,71.0,70.94,70.98,3929.0,64.4737,64.5009,64.4464,64.4828,3929.0
2018-08-15 12:35:00,71.0,71.02,70.99,71.0,1305.0,64.5009,64.5191,64.4919,64.5009,1305.0
2018-08-15 12:40:00,71.01,71.03,70.94,70.97,3834.0,64.51,64.5282,64.4464,64.4737,3834.0
2018-08-15 12:45:00,70.96,70.97,70.93,70.93,2000.0,64.4646,64.4737,64.4374,64.4374,2000.0
2018-08-15 12:50:00,70.94,71.01,70.94,70.98,2600.0,64.4464,64.51,64.4464,64.4828,2600.0
2018-08-15 12:55:00,70.97,70.97,70.94,70.97,1300.0,64.4737,64.4737,64.4464,64.4737,1300.0
2018-08-15 13:00:00,70.98,71.06,70.98,71.04,2250.0,64.4828,64.5555,64.4828,64.5373,2250.0
2018-08-15 13:05:00,71.03,71.1,71.02,71.05,3480.0,64.5282,64.5918,64.5191,64.5464,3480.0
2018-08-15 13:10:00,71.04,71.04,71.01,71.02,1396.0,64.5373,64.5373,64.51,64.5191,1396.0
2018-08-15 13:15:00,71.02,71.05,71.01,71.03,2650.0,64.5191,64.5464,64.51,64.5282,2650.0
2018-08-15 13:20:00,70.99,71.01,70.92,70.94,4430.0,64.4919,64.51,64.4283,64.4464,4430.0
2018-08-15 13:25:00,70.96,71.01,70.96,70.99,1300.0,64.4646,64.51,64.4646,64.4919,1300.0
2018-08-15 13:30:00,70.98,70.98,70.9,70.94,1850.0,64.4828,64.4828,64.4101,64.4464,1850.0
2018-08-15 13:35:00,70.92,70.94,70.89,70.94,3006.0,64.4283,64.4464,64.401,64.4464,3006.0
2018-08-15 13:40:00,70.93,70.95,70.92,70.94,1190.0,64.4374,64.4555,64.4283,64.4464,1190.0
2018-08-15 13:45:00,70.94,70.94,70.88,70.89,4724.0,64.4464,64.4464,64.3919,64.401,4724.0
2018-08-15 13:50:00,70.87,70.91,70.87,70.89,4700.0,64.3828,64.4192,64.3828,64.401,4700.0
2018-08-15 13:55:00,70.87,70.92,70.87,70.9,4600.0,64.3828,64.4283,64.3828,64.4101,4600.0
2018-08-15 14:00:00,70.9,70.94,70.86,70.94,5482.0,64.4101,64.4464,64.3738,64.4464,5482.0
2018-08-15 14:05:00,70.92,70.93,70.84,70.88,6556.0,64.4283,64.4374,64.3556,64.3919,6556.0
2018-08-15 14:10:00,70.87,70.87,70.72,70.74,22772.0,64.3828,64.3828,64.2466,64.2647,22772.0
2018-08-15 14:15:00,70.74,70.8,70.73,70.8,7301.0,64.2647,64.3193,64.2557,64.3193,7301.0
2018-08-15 14:20:00,70.79,70.83,70.78,70.83,2200.0,64.3102,64.3465,64.3011,64.3465,2200.0
2018-08-15 14:25:00,70.83,70.83,70.75,70.77,5637.0,64.3465,64.3465,64.2738,64.292,5637.0
2018-08-15 14:30:00,70.76,70.83,70.76,70.83,4600.0,64.2829,64.3465,64.2829,64.3465,4600.0
2018-08-15 14:35:00,70.82,70.89,70.82,70.89,2800.0,64.3374,64.401,64.3374,64.401,2800.0
2018-08-15 14:40:00,70.87,70.93,70.86,70.88,4412.0,64.3828,64.4374,64.3738,64.3919,4412.0
2018-08-15 14:45:00,70.86,70.89,70.83,70.88,3800.0,64.3738,64.401,64.3465,64.3919,3800.0
2018-08-15 14:50:00,70.89,70.99,70.88,70.99,5782.0,64.401,64.4919,64.3919,64.4919,5782.0
2018-08-15 14:55:00,70.98,71.02,70.96,71.02,4450.0,64.4828,64.5191,64.4646,64.5191,4450.0
2018-08-15 15:00:00,71.04,71.12,71.03,71.07,3008.0,64.5373,64.61,64.5282,64.5645,3008.0
2018-08-15 15:05:00,71.08,71.13,71.07,71.09,5133.0,64.5736,64.619,64.5645,64.5827,5133.0
2018-08-15 15:10:00,71.1,71.11,71.05,71.05,5043.0,64.5918,64.6009,64.5464,64.5464,5043.0
2018-08-15 15:15:00,71.05,71.08,71.02,71.04,3819.0,64.5464,64.5736,64.5191,64.5373,3819.0
2018-08-15 15:20:00,71.03,71.04,71.01,71.03,4034.0,64.5282,64.5373,64.51,64.5282,4034.0
2018-08-15 15:25:00,71.04,71.06,71.02,71.04,3717.0,64.5373,64.5555,64.5191,64.5373,3717.0
2018-08-15 15:30:00,71.07,71.2,71.03,71.18,9545.0,64.5645,64.6826,64.5282,64.6645,9545.0
2018-08-15 15:35:00,71.19,71.2,71.11,71.14,5947.0,64.6736,64.6826,64.6009,64.6281,5947.0
2018-08-15 15:40:00,71.12,71.12,71.08,71.1,8735.0,64.61,64.61,64.5736,64.5918,8735.0
2018-08-15 15:45:00,71.09,71.15,71.06,71.11,10699.0,64.5827,64.6372,64.5555,64.6009,10699.0
2018-08-15 15:50:00,71.11,71.13,71.07,71.12,11585.0,64.6009,64.619,64.5645,64.61,11585.0
2018-08-15 15:55:00,71.12,71.17,71.11,71.13,70586.0,64.61,64.6554,64.6009,64.619,70586.0
2018-08-16 09:30:00,71.4,71.52,71.35,71.52,5809.0,64.8643,64.9733,64.8189,64.9733,5809.0
2018-08-16 09:35:00,71.59,71.63,71.53,71.62,2885.0,65.0369,65.0733,64.9824,65.0642,2885.0
2018-08-16 09:40:00,71.6,71.69,71.57,71.69,2822.0,65.046,65.1278,65.0188,65.1278,2822.0
2018-08-16 09:45:00,71.68,71.73,71.64,71.69,3000.0,65.1187,65.1641,65.0824,65.1278,3000.0
2018-08-16 09:50:00,71.69,71.72,71.68,71.71,600.0,65.1278,65.155,65.1187,65.146,600.0
2018-08-16 09:55:00,71.68,71.87,71.66,71.84,13299.0,65.1187,65.2913,65.1005,65.2641,13299.0
2018-08-16 10:00:00,71.81,71.83,71.66,71.74,5500.0,65.2368,65.255,65.1005,65.1732,5500.0
2018-08-16 10:05:00,71.77,71.85,71.77,71.84,2223.0,65.2005,65.2731,65.2005,65.2641,2223.0
2018-08-16 10:10:00,71.88,71.88,71.75,71.84,4617.0,65.3004,65.3004,65.1823,65.2641,4617.0
2018-08-16 10:15:00,71.83,71.86,71.77,71.8,2200.0,65.255,65.2822,65.2005,65.2277,2200.0
2018-08-16 10:20:00,71.79,71.85,71.79,71.85,846.0,65.2186,65.2731,65.2186,65.2731,846.0
2018-08-16 10:25:00,71.83,71.88,71.82,71.84,2500.0,65.255,65.3004,65.2459,65.2641,2500.0
2018-08-16 10:30:00,71.81,71.93,71.81,71.93,2059.0,65.2368,65.3458,65.2368,65.3458,2059.0
2018-08-16 10:35:00,71.94,72.0,71.93,71.97,7997.0,65.3549,65.4094,65.3458,65.3822,7997.0
2018-08-16 10:40:00,71.98,72.01,71.96,71.98,3207.0,65.3912,65.4185,65.3731,65.3912,3207.0
2018-08-16 10:45:00,71.99,71.99,71.95,71.95,3656.0,65.4003,65.4003,65.364,65.364,3656.0
2018-08-16 10:50:00,71.89,71.96,71.89,71.96,4700.0,65.3095,65.3731,65.3095,65.3731,4700.0
2018-08-16 10:55:00,71.96,72.0,71.94,71.99,2937.0,65.3731,65.4094,65.3549,65.4003,2937.0
2018-08-16 11:00:00,72.0,72.04,71.98,72.02,6500.0,65.4094,65.4457,65.3912,65.4276,6500.0
2018-08-16 11:05:00,72.02,72.03,72.0,72.02,2800.0,65.4276,65.4367,65.4094,65.4276,2800.0
2018-08-16 11:10:00,72.02,72.06,72.01,72.02,7374.0,65.4276,65.4639,65.4185,65.4276,7374.0
2018-08-16 11:15:00,72.03,72.06,72.01,72.01,3875.0,65.4367,65.4639,65.4185,65.4185,3875.0
2018-08-16 11:20:00,72.0,72.02,71.99,72.01,6051.0,65.4094,65.4276,65.4003,65.4185,6051.0
2018-08-16 11:25:00,71.99,72.01,71.98,71.98,5894.0,65.4003,65.4185,65.3912,65.3912,5894.0
2018-08-16 11:30:00,71.99,72.02,71.95,72.02,13372.0,65.4003,65.4276,65.364,65.4276,13372.0
2018-08-16 11:35:00,72.02,72.04,72.0,72.02,4868.0,65.4276,65.4457,65.4094,65.4276,4868.0
2018-08-16 11:40:00,72.01,72.03,72.0,72.02,9686.0,65.4185,65.4367,65.4094,65.4276,9686.0
2018-08-16 11:45:00,72.02,72.04,72.0,72.0,2406.0,65.4276,65.4457,65.4094,65.4094,2406.0
2018-08-16 11:50:00,71.98,71.98,71.91,71.96,2982.0,65.3912,65.3912,65.3276,65.3731,2982.0
2018-08-16 11:55:00,71.96,72.04,71.96,72.03,4500.0,65.3731,65.4457,65.3731,65.4367,4500.0
2018-08-16 12:00:00,72.02,72.03,71.99,72.02,4954.0,65.4276,65.4367,65.4003,65.4276,4954.0
2018-08-16 12:05:00,72.01,72.08,72.0,72.08,3500.0,65.4185,65.4821,65.4094,65.4821,3500.0
2018-08-16 12:10:00,72.08,72.19,72.08,72.19,2500.0,65.4821,65.582,65.4821,65.582,2500.0
2018-08-16 12:15:00,72.18,72.22,72.16,72.22,3083.0,65.5729,65.6093,65.5548,65.6093,3083.0
2018-08-16 12:20:00,72.22,72.23,72.14,72.15,36913.0,65.6093,65.6184,65.5366,65.5457,36913.0
2018-08-16 12:25:00,72.16,72.17,72.01,72.11,25786.0,65.5548,65.5638,65.4185,65.5093,25786.0
2018-08-16 12:30:00,72.08,72.1,72.02,72.07,4110.0,65.4821,65.5003,65.4276,65.473,4110.0
2018-08-16 12:35:00,72.06,72.1,72.03,72.03,5726.0,65.4639,65.5003,65.4367,65.4367,5726.0
2018-08-16 12:40:00,72.05,72.06,71.91,71.92,15806.0,65.4548,65.4639,65.3276,65.3367,15806.0
2018-08-16 12:45:00,71.91,71.95,71.89,71.94,5329.0,65.3276,65.364,65.3095,65.3549,5329.0
2018-08-16 12:50:00,71.94,71.94,71.91,71.94,2701.0,65.3549,65.3549,65.3276,65.3549,2701.0
2018-08-16 12:55:00,71.93,71.95,71.89,71.91,3100.0,65.3458,65.364,65.3095,65.3276,3100.0
2018-08-16 13:00:00,71.9,71.96,71.9,71.93,4015.0,65.3186,65.3731,65.3186,65.3458,4015.0
2018-08-16 13:05:00,71.9,71.92,71.85,71.86,4082.0,65.3186,65.3367,65.2731,65.2822,4082.0
2018-08-16 13:10:00,71.89,71.96,71.88,71.96,3562.0,65.3095,65.3731,65.3004,65.3731,3562.0
2018-08-16 13:15:00,71.93,71.99,71.92,71.98,3641.0,65.3458,65.4003,65.3367,65.3912,3641.0
2018-08-16 13:20:00,71.98,72.02,71.98,72.0,4703.0,65.3912,65.4276,65.3912,65.4094,4703.0
2018-08-16 13:25:00,72.0,72.01,71.96,71.98,3097.0,65.4094,65.4185,65.3731,65.3912,3097.0
2018-08-16 13:30:00,71.97,71.99,71.96,71.99,1899.0,65.3822,65.4003,65.3731,65.4003,1899.0
2018-08-16 13:35:00,71.99,72.03,71.99,72.0,7251.0,65.4003,65.4367,65.4003,65.4094,7251.0
2018-08-16 13:40:00,72.0,72.02,71.97,71.98,4409.0,65.4094,65.4276,65.3822,65.3912,4409.0
2018-08-16 13:45:00,71.98,72.0,71.97,71.97,4100.0,65.3912,65.4094,65.3822,65.3822,4100.0
2018-08-16 13:50:00,71.97,72.04,71.97,72.03,5700.0,65.3822,65.4457,65.3822,65.4367,5700.0
2018-08-16 13:55:00,72.03,72.08,72.03,72.07,3806.0,65.4367,65.4821,65.4367,65.473,3806.0
2018-08-16 14:00:00,72.07,72.1,72.04,72.1,8384.0,65.473,65.5003,65.4457,65.5003,8384.0
2018-08-16 14:05:00,72.11,72.15,72.07,72.1,10715.0,65.5093,65.5457,65.473,65.5003,10715.0
2018-08-16 14:10:00,72.09,72.14,72.09,72.11,4319.0,65.4912,65.5366,65.4912,65.5093,4319.0
2018-08-16 14:15:00,72.1,72.19,72.1,72.17,6336.0,65.5003,65.582,65.5003,65.5638,6336.0
2018-08-16 14:20:00,72.16,72.18,72.14,72.14,3975.0,65.5548,65.5729,65.5366,65.5366,3975.0
2018-08-16 14:25:00,72.14,72.15,72.03,72.05,6719.0,65.5366,65.5457,65.4367,65.4548,6719.0
2018-08-16 14:30:00,72.05,72.08,72.0,72.06,4175.0,65.4548,65.4821,65.4094,65.4639,4175.0
2018-08-16 14:35:00,72.09,72.14,72.07,72.08,10374.0,65.4912,65.5366,65.473,65.4821,10374.0
2018-08-16 14:40:00,72.09,72.12,72.06,72.08,5418.0,65.4912,65.5184,65.4639,65.4821,5418.0
2018-08-16 14:45:00,72.07,72.08,72.04,72.05,5916.0,65.473,65.4821,65.4457,65.4548,5916.0
2018-08-16 14:50:00,72.06,72.07,72.01,72.05,4777.0,65.4639,65.473,65.4185,65.4548,4777.0
2018-08-16 14:55:00,72.06,72.07,71.99,72.0,6678.0,65.4639,65.473,65.4003,65.4094,6678.0
2018-08-16 15:00:00,72.0,72.03,71.98,72.01,6395.0,65.4094,65.4367,65.3912,65.4185,6395.0
2018-08-16 15:05:00,72.02,72.02,71.95,71.96,5968.0,65.4276,65.4276,65.364,65.3731,5968.0
2018-08-16 15:10:00,71.97,71.99,71.96,71.99,4100.0,65.3822,65.4003,65.3731,65.4003,4100.0
2018-08-16 15:15:00,71.98,72.01,71.98,71.98,9637.0,65.3912,65.4185,65.3912,65.3912,9637.0
2018-08-16 15:20:00,71.99,72.02,71.97,72.01,6561.0,65.4003,65.4276,65.3822,65.4185,6561.0
2018-08-16 15:25:00,72.01,72.03,72.0,72.01,6194.0,65.4185,65.4367,65.4094,65.4185,6194.0
2018-08-16 15:30:00,72.0,72.0,71.93,71.97,31926.0,65.4094,65.4094,65.3458,65.3822,31926.0
2018-08-16 15:35:00,71.96,71.97,71.91,71.92,13038.0,65.3731,65.3822,65.3276,65.3367,13038.0
2018-08-16 15:40:00,71.92,71.93,71.89,71.93,17072.0,65.3367,65.3458,65.3095,65.3458,17072.0
2018-08-16 15:45:00,71.93,71.94,71.85,71.86,21063.0,65.3458,65.3549,65.2731,65.2822,21063.0
2018-08-16 15:50:00,71.86,71.86,71.8,71.83,24839.0,65.2822,65.2822,65.2277,65.255,24839.0
2018-08-16 15:55:00,71.83,71.93,71.82,71.91,55442.0,65.255,65.3458,65.2459,65.3276,55442.0
2018-08-17 09:30:00,71.85,71.85,71.84,71.84,24700.0,65.2731,65.2731,65.2641,65.2641,24700.0
2018-08-17 09:35:00,71.92,72.05,71.89,71.96,4326.0,65.3367,65.4548,65.3095,65.3731,4326.0
2018-08-17 09:40:00,71.96,72.0,71.89,72.0,4560.0,65.3731,65.4094,65.3095,65.4094,4560.0
2018-08-17 09:45:00,71.98,72.02,71.95,71.98,3215.0,65.3912,65.4276,65.364,65.3912,3215.0
2018-08-17 09:50:00,71.96,72.09,71.96,72.08,4400.0,65.3731,65.4912,65.3731,65.4821,4400.0
2018-08-17 09:55:00,72.06,72.1,72.05,72.06,2322.0,65.4639,65.5003,65.4548,65.4639,2322.0
2018-08-17 10:00:00,72.08,72.1,72.04,72.08,4552.0,65.4821,65.5003,65.4457,65.4821,4552.0
2018-08-17 10:05:00,72.07,72.13,72.05,72.08,6094.0,65.473,65.5275,65.4548,65.4821,6094.0
2018-08-17 10:10:00,72.09,72.15,72.09,72.1,6919.0,65.4912,65.5457,65.4912,65.5003,6919.0
2018-08-17 10:15:00,72.1,72.16,72.08,72.15,7304.0,65.5003,65.5548,65.4821,65.5457,7304.0
2018-08-17 10:20:00,72.15,72.15,72.05,72.05,9888.0,65.5457,65.5457,65.4548,65.4548,9888.0
2018-08-17 10:25:00,72.04,72.09,71.99,72.07,7700.0,65.4457,65.4912,65.4003,65.473,7700.0
2018-08-17 10:30:00,72.1,72.14,72.1,72.13,3105.0,65.5003,65.5366,65.5003,65.5275,3105.0
2018-08-17 10:35:00,72.1,72.1,72.05,72.05,900.0,65.5003,65.5003,65.4548,65.4548,900.0
2018-08-17 10:40:00,72.08,72.08,71.97,72.0,9131.0,65.4821,65.4821,65.3822,65.4094,9131.0
2018-08-17 10:45:00,72.0,72.08,72.0,72.08,10005.0,65.4094,65.4821,65.4094,65.4821,10005.0
2018-08-17 10:50:00,72.08,72.14,72.07,72.11,3659.0,65.4821,65.5366,65.473,65.5093,3659.0
2018-08-17 10:55:00,72.1,72.11,72.04,72.08,10746.0,65.5003,65.5093,65.4457,65.4821,10746.0
2018-08-17 11:00:00,72.06,72.07,72.01,72.04,4200.0,65.4639,65.473,65.4185,65.4457,4200.0
2018-08-17 11:05:00,72.05,72.08,72.04,72.04,2924.0,65.4548,65.4821,65.4457,65.4457,2924.0
2018-08-17 11:10:00,72.08,72.08,72.01,72.03,2100.0,65.4821,65.4821,65.4185,65.4367,2100.0
2018-08-17 11:15:00,72.04,72.08,72.03,72.08,2000.0,65.4457,65.4821,65.4367,65.4821,2000.0
2018-08-17 11:20:00,72.08,72.09,72.06,72.09,1900.0,65.4821,65.4912,65.4639,65.4912,1900.0
2018-08-17 11:25:00,72.07,72.08,72.04,72.07,3600.0,65.473,65.4821,65.4457,65.473,3600.0
2018-08-17 11:30:00,72.07,72.08,72.06,72.06,800.0,65.473,65.4821,65.4639,65.4639,800.0
2018-08-17 11:35:00,72.08,72.11,72.07,72.07,3400.0,65.4821,65.5093,65.473,65.473,3400.0
2018-08-17 11:40:00,72.08,72.11,72.05,72.07,9909.0,65.4821,65.5093,65.4548,65.473,9909.0
2018-08-17 11:45:00,72.05,72.07,72.03,72.04,7800.0,65.4548,65.473,65.4367,65.4457,7800.0
2018-08-17 11:50:00,72.01,72.04,71.98,72.03,9000.0,65.4185,65.4457,65.3912,65.4367,9000.0
2018-08-17 11:55:00,72.03,72.04,72.0,72.04,4300.0,65.4367,65.4457,65.4094,65.4457,4300.0
2018-08-17 12:00:00,72.03,72.04,72.01,72.03,4005.0,65.4367,65.4457,65.4185,65.4367,4005.0
2018-08-17 12:05:00,72.03,72.04,72.01,72.04,7316.0,65.4367,65.4457,65.4185,65.4457,7316.0
2018-08-17 12:10:00,72.04,72.06,72.04,72.05,3013.0,65.4457,65.4639,65.4457,65.4548,3013.0
2018-08-17 12:15:00,72.06,72.09,72.06,72.07,2227.0,65.4639,65.4912,65.4639,65.473,2227.0
2018-08-17 12:20:00,72.08,72.09,72.07,72.09,2365.0,65.4821,65.4912,65.473,65.4912,2365.0
2018-08-17 12:25:00,72.09,72.09,72.03,72.05,1900.0,65.4912,65.4912,65.4367,65.4548,1900.0
2018-08-17 12:30:00,72.05,72.07,72.03,72.05,6200.0,65.4548,65.473,65.4367,65.4548,6200.0
2018-08-17 12:35:00,72.04,72.06,72.02,72.05,2830.0,65.4457,65.4639,65.4276,65.4548,2830.0
2018-08-17 12:40:00,72.05,72.11,72.05,72.11,3796.0,65.4548,65.5093,65.4548,65.5093,3796.0
2018-08-17 12:45:00,72.11,72.14,72.1,72.14,3294.0,65.5093,65.5366,65.5003,65.5366,3294.0
2018-08-17 12:50:00,72.14,72.14,72.11,72.11,3314.0,65.5366,65.5366,65.5093,65.5093,3314.0
2018-08-17 12:55:00,72.11,72.13,72.08,72.11,3034.0,65.5093,65.5275,65.4821,65.5093,3034.0
2018-08-17 13:00:00,72.11,72.11,72.08,72.09,3321.0,65.5093,65.5093,65.4821,65.4912,3321.0
2018-08-17 13:05:00,72.07,72.11,72.05,72.11,6583.0,65.473,65.5093,65.4548,65.5093,6583.0
2018-08-17 13:10:00,72.1,72.11,72.07,72.07,1640.0,65.5003,65.5093,65.473,65.473,1640.0
2018-08-17 13:15:00,72.07,72.07,72.03,72.03,3236.0,65.473,65.473,65.4367,65.4367,3236.0
2018-08-17 13:20:00,72.03,72.05,72.03,72.03,4763.0,65.4367,65.4548,65.4367,65.4367,4763.0
2018-08-17 13:25:00,72.04,72.04,72.0,72.0,8000.0,65.4457,65.4457,65.4094,65.4094,8000.0
2018-08-17 13:30:00,72.01,72.03,71.98,72.03,6538.0,65.4185,65.4367,65.3912,65.4367,6538.0
2018-08-17 13:35:00,72.03,72.07,72.02,72.06,2536.0,65.4367,65.473,65.4276,65.4639,2536.0
2018-08-17 13:40:00,72.07,72.14,72.07,72.13,2200.0,65.473,65.5366,65.473,65.5275,2200.0
2018-08-17 13:45:00,72.14,72.15,72.13,72.13,3882.0,65.5366,65.5457,65.5275,65.5275,3882.0
2018-08-17 13:50:00,72.13,72.13,72.09,72.1,3700.0,65.5275,65.5275,65.4912,65.5003,3700.0
2018-08-17 13:55:00,72.11,72.12,72.09,72.12,3628.0,65.5093,65.5184,65.4912,65.5184,3628.0
2018-08-17 14:00:00,72.12,72.22,72.09,72.22,4400.0,65.5184,65.6093,65.4912,65.6093,4400.0
2018-08-17 14:05:00,72.24,72.24,72.18,72.21,5632.0,65.6274,65.6274,65.5729,65.6002,5632.0
2018-08-17 14:10:00,72.21,72.21,72.17,72.19,3290.0,65.6002,65.6002,65.5638,65.582,3290.0
2018-08-17 14:15:00,72.2,72.22,72.17,72.19,5496.0,65.5911,65.6093,65.5638,65.582,5496.0
2018-08-17 14:20:00,72.21,72.27,72.21,72.25,5898.0,65.6002,65.6547,65.6002,65.6365,5898.0
2018-08-17 14:25:00,72.26,72.28,72.25,72.27,9611.0,65.6456,65.6638,65.6365,65.6547,9611.0
2018-08-17 14:30:00,72.27,72.33,72.27,72.3,8166.0,65.6547,65.7092,65.6547,65.6819,8166.0
2018-08-17 14:35:00,72.29,72.31,72.25,72.26,3720.0,65.6729,65.691,65.6365,65.6456,3720.0
2018-08-17 14:40:00,72.26,72.3,72.26,72.27,3610.0,65.6456,65.6819,65.6456,65.6547,3610.0
2018-08-17 14:45:00,72.27,72.29,72.25,72.27,5425.0,65.6547,65.6729,65.6365,65.6547,5425.0
2018-08-17 14:50:00,72.29,72.35,72.29,72.34,6572.0,65.6729,65.7274,65.6729,65.7183,6572.0
2018-08-17 14:55:00,72.34,72.38,72.34,72.36,4267.0,65.7183,65.7546,65.7183,65.7365,4267.0
2018-08-17 15:00:00,72.36,72.36,72.27,72.28,7400.0,65.7365,65.7365,65.6547,65.6638,7400.0
2018-08-17 15:05:00,72.29,72.3,72.25,72.25,2300.0,65.6729,65.6819,65.6365,65.6365,2300.0
2018-08-17 15:10:00,72.26,72.3,72.25,72.28,5145.0,65.6456,65.6819,65.6365,65.6638,5145.0
2018-08-17 15:15:00,72.28,72.29,72.23,72.26,6622.0,65.6638,65.6729,65.6184,65.6456,6622.0
2018-08-17 15:20:00,72.26,72.29,72.24,72.28,5192.0,65.6456,65.6729,65.6274,65.6638,5192.0
2018-08-17 15:25:00,72.27,72.3,72.25,72.29,7200.0,65.6547,65.6819,65.6365,65.6729,7200.0
2018-08-17 15:30:00,72.29,72.32,72.27,72.27,10384.0,65.6729,65.7001,65.6547,65.6547,10384.0
2018-08-17 15:35:00,72.27,72.29,72.25,72.26,5132.0,65.6547,65.6729,65.6365,65.6456,5132.0
2018-08-17 15:40:00,72.26,72.31,72.26,72.28,7712.0,65.6456,65.691,65.6456,65.6638,7712.0
2018-08-17 15:45:00,72.28,72.28,72.18,72.19,11860.0,65.6638,65.6638,65.5729,65.582,11860.0
2018-08-17 15:50:00,72.19,72.22,72.16,72.19,12165.0,65.582,65.6093,65.5548,65.582,12165.0
2018-08-17 15:55:00,72.2,72.28,72.19,72.22,35631.0,65.5911,65.6638,65.582,65.6093,35631.0
2018-08-20 09:30:00,72.48,72.48,72.18,72.18,8965.0,65.8455,65.8455,65.5729,65.5729,8965.0
2018-08-20 09:35:00,72.44,72.45,72.42,72.45,1400.0,65.8091,65.8182,65.791,65.8182,1400.0
2018-08-20 09:40:00,72.45,72.5,72.38,72.5,3350.0,65.8182,65.8636,65.7546,65.8636,3350.0
2018-08-20 09:45:00,72.44,72.51,72.44,72.45,2366.0,65.8091,65.8727,65.8091,65.8182,2366.0
2018-08-20 09:50:00,72.42,72.51,72.39,72.51,1650.0,65.791,65.8727,65.7637,65.8727,1650.0
2018-08-20 09:55:00,72.5,72.56,72.46,72.47,1900.0,65.8636,65.9181,65.8273,65.8364,1900.0
2018-08-20 10:00:00,72.41,72.46,72.34,72.44,2603.0,65.7819,65.8273,65.7183,65.8091,2603.0
2018-08-20 10:05:00,72.43,72.46,72.39,72.39,1800.0,65.8,65.8273,65.7637,65.7637,1800.0
2018-08-20 10:10:00,72.41,72.41,72.32,72.32,1207.0,65.7819,65.7819,65.7001,65.7001,1207.0
2018-08-20 10:15:00,72.28,72.39,72.27,72.39,6334.0,65.6638,65.7637,65.6547,65.7637,6334.0
2018-08-20 10:20:00,72.39,72.42,72.36,72.42,2800.0,65.7637,65.791,65.7365,65.791,2800.0
2018-08-20 10:25:00,72.43,72.44,72.41,72.41,1774.0,65.8,65.8091,65.7819,65.7819,1774.0
2018-08-20 10:30:00,72.4,72.45,72.39,72.42,1117.0,65.7728,65.8182,65.7637,65.791,1117.0
2018-08-20 10:35:00,72.41,72.41,72.31,72.32,1587.0,65.7819,65.7819,65.691,65.7001,1587.0
2018-08-20 10:40:00,72.36,72.36,72.33,72.35,1748.0,65.7365,65.7365,65.7092,65.7274,1748.0
2018-08-20 10:45:00,72.33,72.33,72.28,72.28,1517.0,65.7092,65.7092,65.6638,65.6638,1517.0
2018-08-20 10:50:00,72.26,72.27,72.2,72.27,1100.0,65.6456,65.6547,65.5911,65.6547,1100.0
2018-08-20 10:55:00,72.24,72.32,72.23,72.31,2205.0,65.6274,65.7001,65.6184,65.691,2205.0
2018-08-20 11:00:00,72.29,72.39,72.29,72.36,2245.0,65.6729,65.7637,65.6729,65.7365,2245.0
2018-08-20 11:05:00,72.37,72.38,72.29,72.34,1700.0,65.7455,65.7546,65.6729,65.7183,1700.0
2018-08-20 11:10:00,72.34,72.36,72.31,72.35,879.0,65.7183,65.7365,65.691,65.7274,879.0
2018-08-20 11:15:00,72.36,72.36,72.31,72.33,2330.0,65.7365,65.7365,65.691,65.7092,2330.0
2018-08-20 11:20:00,72.3,72.3,72.26,72.28,700.0,65.6819,65.6819,65.6456,65.6638,700.0
2018-08-20 11:25:00,72.29,72.29,72.26,72.26,700.0,65.6729,65.6729,65.6456,65.6456,700.0
2018-08-20 11:30:00,72.28,72.3,72.27,72.3,3016.0,65.6638,65.6819,65.6547,65.6819,3016.0
2018-08-20 11:35:00,72.28,72.28,72.27,72.27,300.0,65.6638,65.6638,65.6547,65.6547,300.0
2018-08-20 11:40:00,72.25,72.27,72.22,72.26,4203.0,65.6365,65.6547,65.6093,65.6456,4203.0
2018-08-20 11:45:00,72.24,72.25,72.18,72.2,4327.0,65.6274,65.6365,65.5729,65.5911,4327.0
2018-08-20 11:50:00,72.18,72.19,72.14,72.14,11930.0,65.5729,65.582,65.5366,65.5366,11930.0
2018-08-20 11:55:00,72.14,72.17,72.08,72.11,10851.0,65.5366,65.5638,65.4821,65.5093,10851.0
2018-08-20 12:00:00,72.1,72.19,72.09,72.17,3152.0,65.5003,65.582,65.4912,65.5638,3152.0
2018-08-20 12:05:00,72.17,72.18,72.13,72.14,5702.0,65.5638,65.5729,65.5275,65.5366,5702.0
2018-08-20 12:10:00,72.15,72.16,72.12,72.13,3300.0,65.5457,65.5548,65.5184,65.5275,3300.0
2018-08-20 12:15:00,72.14,72.15,72.11,72.15,9057.0,65.5366,65.5457,65.5093,65.5457,9057.0
2018-08-20 12:20:00,72.16,72.16,72.12,72.12,1954.0,65.5548,65.5548,65.5184,65.5184,1954.0
2018-08-20 12:25:00,72.15,72.15,72.07,72.07,1900.0,65.5457,65.5457,65.473,65.473,1900.0
2018-08-20 12:30:00,72.07,72.1,72.03,72.1,4592.0,65.473,65.5003,65.4367,65.5003,4592.0
2018-08-20 12:35:00,72.1,72.1,72.0,72.02,4598.0,65.5003,65.5003,65.4094,65.4276,4598.0
2018-08-20 12:40:00,72.03,72.08,72.03,72.08,1552.0,65.4367,65.4821,65.4367,65.4821,1552.0
2018-08-20 12:45:00,72.06,72.09,72.06,72.09,1538.0,65.4639,65.4912,65.4639,65.4912,1538.0
2018-08-20 12:50:00,72.07,72.07,72.03,72.06,4847.0,65.473,65.473,65.4367,65.4639,4847.0
2018-08-20 12:55:00,72.07,72.07,72.01,72.01,3511.0,65.473,65.473,65.4185,65.4185,3511.0
2018-08-20 13:00:00,72.01,72.05,72.01,72.04,6112.0,65.4185,65.4548,65.4185,65.4457,6112.0
2018-08-20 13:05:00,72.04,72.04,71.98,71.98,8561.0,65.4457,65.4457,65.3912,65.3912,8561.0
2018-08-20 13:10:00,71.98,71.98,71.98,71.98,1002.0,65.3912,65.3912,65.3912,65.3912,1002.0
2018-08-20 13:15:00,71.97,72.02,71.97,72.02,3200.0,65.3822,65.4276,65.3822,65.4276,3200.0
2018-08-20 13:20:00,71.99,72.05,71.99,72.05,2730.0,65.4003,65.4548,65.4003,65.4548,2730.0
2018-08-20 13:25:00,72.05,72.06,72.03,72.03,3671.0,65.4548,65.4639,65.4367,65.4367,3671.0
2018-08-20 13:30:00,72.04,72.06,72.03,72.03,1800.0,65.4457,65.4639,65.4367,65.4367,1800.0
2018-08-20 13:35:00,72.03,72.03,72.0,72.02,4262.0,65.4367,65.4367,65.4094,65.4276,4262.0
2018-08-20 13:40:00,72.02,72.05,72.0,72.04,7131.0,65.4276,65.4548,65.4094,65.4457,7131.0
2018-08-20 13:45:00,72.05,72.12,72.05,72.11,7270.0,65.4548,65.5184,65.4548,65.5093,7270.0
2018-08-20 13:50:00,72.13,72.14,72.11,72.14,1544.0,65.5275,65.5366,65.5093,65.5366,1544.0
2018-08-20 13:55:00,72.12,72.16,72.09,72.09,4120.0,65.5184,65.5548,65.4912,65.4912,4120.0
2018-08-20 14:00:00,72.09,72.1,72.05,72.05,900.0,65.4912,65.5003,65.4548,65.4548,900.0
2018-08-20 14:05:00,72.03,72.06,72.03,72.06,800.0,65.4367,65.4639,65.4367,65.4639,800.0
2018-08-20 14:10:00,72.06,72.08,72.05,72.06,1000.0,65.4639,65.4821,65.4548,65.4639,1000.0
2018-08-20 14:15:00,72.06,72.1,72.06,72.09,2527.0,65.4639,65.5003,65.4639,65.4912,2527.0
2018-08-20 14:20:00,72.12,72.12,72.07,72.08,1400.0,65.5184,65.5184,65.473,65.4821,1400.0
2018-08-20 14:25:00,72.07,72.08,72.06,72.06,4115.0,65.473,65.4821,65.4639,65.4639,4115.0
2018-08-20 14:30:00,72.06,72.06,72.04,72.04,2800.0,65.4639,65.4639,65.4457,65.4457,2800.0
2018-08-20 14:35:00,72.04,72.05,72.01,72.03,4400.0,65.4457,65.4548,65.4185,65.4367,4400.0
2018-08-20 14:40:00,72.03,72.04,71.98,71.98,8807.0,65.4367,65.4457,65.3912,65.3912,8807.0
2018-08-20 14:45:00,71.97,71.99,71.94,71.97,6600.0,65.3822,65.4003,65.3549,65.3822,6600.0
2018-08-20 14:50:00,72.0,72.0,71.97,72.0,5567.0,65.4094,65.4094,65.3822,65.4094,5567.0
2018-08-20 14:55:00,71.98,72.0,71.95,71.96,8136.0,65.3912,65.4094,65.364,65.3731,8136.0
2018-08-20 15:00:00,71.95,71.97,71.95,71.97,6940.0,65.364,65.3822,65.364,65.3822,6940.0
2018-08-20 15:05:00,71.96,71.99,71.94,71.96,7349.0,65.3731,65.4003,65.3549,65.3731,7349.0
2018-08-20 15:10:00,71.96,71.99,71.96,71.99,5950.0,65.3731,65.4003,65.3731,65.4003,5950.0
2018-08-20 15:15:00,71.99,72.05,71.98,72.05,16479.0,65.4003,65.4548,65.3912,65.4548,16479.0
2018-08-20 15:20:00,72.06,72.07,72.03,72.07,4725.0,65.4639,65.473,65.4367,65.473,4725.0
2018-08-20 15:25:00,72.07,72.08,72.05,72.06,6516.0,65.473,65.4821,65.4548,65.4639,6516.0
2018-08-20 15:30:00,72.06,72.11,72.05,72.1,9866.0,65.4639,65.5093,65.4548,65.5003,9866.0
2018-08-20 15:35:00,72.11,72.15,72.09,72.15,5683.0,65.5093,65.5457,65.4912,65.5457,5683.0
2018-08-20 15:40:00,72.15,72.17,72.12,72.14,16693.0,65.5457,65.5638,65.5184,65.5366,16693.0
2018-08-20 15:45:00,72.13,72.13,72.05,72.06,16526.0,65.5275,65.5275,65.4548,65.4639,16526.0
2018-08-20 15:50:00,72.06,72.06,71.97,71.97,23055.0,65.4639,65.4639,65.3822,65.3822,23055.0
2018-08-20 15:55:00,71.98,72.0,71.94,71.98,41314.0,65.3912,65.4094,65.3549,65.3912,41314.0
2018-08-21 09:30:00,71.92,72.04,71.92,72.03,5452.0,65.3367,65.4457,65.3367,65.4367,5452.0
2018-08-21 09:35:00,72.06,72.1,71.95,72.06,4300.0,65.4639,65.5003,65.364,65.4639,4300.0
2018-08-21 09:40:00,72.08,72.18,72.04,72.04,2500.0,65.4821,65.5729,65.4457,65.4457,2500.0
2018-08-21 09:45:00,72.08,72.11,72.0,72.04,4000.0,65.4821,65.5093,65.4094,65.4457,4000.0
2018-08-21 09:50:00,72.02,72.09,72.01,72.06,2000.0,65.4276,65.4912,65.4185,65.4639,2000.0
2018-08-21 09:55:00,72.03,72.03,71.97,71.99,1300.0,65.4367,65.4367,65.3822,65.4003,1300.0
2018-08-21 10:00:00,71.99,72.05,71.95,71.96,4600.0,65.4003,65.4548,65.364,65.3731,4600.0
2018-08-21 10:05:00,71.96,72.07,71.96,72.07,2600.0,65.3731,65.473,65.3731,65.473,2600.0
2018-08-21 10:10:00,72.07,72.07,72.01,72.06,3800.0,65.473,65.473,65.4185,65.4639,3800.0
2018-08-21 10:15:00,72.07,72.07,71.99,72.0,5200.0,65.473,65.473,65.4003,65.4094,5200.0
2018-08-21 10:20:00,72.0,72.0,71.92,71.94,4350.0,65.4094,65.4094,65.3367,65.3549,4350.0
2018-08-21 10:25:00,71.96,71.96,71.91,71.91,2364.0,65.3731,65.3731,65.3276,65.3276,2364.0
2018-08-21 10:30:00,71.92,71.93,71.88,71.92,3700.0,65.3367,65.3458,65.3004,65.3367,3700.0
2018-08-21 10:35:00,71.94,71.94,71.86,71.87,4400.0,65.3549,65.3549,65.2822,65.2913,4400.0
2018-08-21 10:40:00,71.87,71.95,71.85,71.94,6200.0,65.2913,65.364,65.2731,65.3549,6200.0
2018-08-21 10:45:00,71.96,72.0,71.95,71.98,3230.0,65.3731,65.4094,65.364,65.3912,3230.0
2018-08-21 10:50:00,72.0,72.05,72.0,72.01,2600.0,65.4094,65.4548,65.4094,65.4185,2600.0
2018-08-21 10:55:00,72.01,72.03,71.97,72.01,3256.0,65.4185,65.4367,65.3822,65.4185,3256.0
2018-08-21 11:00:00,72.01,72.1,72.01,72.07,6100.0,65.4185,65.5003,65.4185,65.473,6100.0
2018-08-21 11:05:00,72.06,72.09,72.05,72.08,3500.0,65.4639,65.4912,65.4548,65.4821,3500.0
2018-08-21 11:10:00,72.09,72.11,72.09,72.1,4463.0,65.4912,65.5093,65.4912,65.5003,4463.0
2018-08-21 11:15:00,72.1,72.12,72.0,72.03,3626.0,65.5003,65.5184,65.4094,65.4367,3626.0
2018-08-21 11:20:00,72.05,72.05,71.97,71.98,1700.0,65.4548,65.4548,65.3822,65.3912,1700.0
2018-08-21 11:25:00,71.98,72.03,71.98,72.0,2007.0,65.3912,65.4367,65.3912,65.4094,2007.0
2018-08-21 11:30:00,72.0,72.03,71.99,72.03,2418.0,65.4094,65.4367,65.4003,65.4367,2418.0
2018-08-21 11:35:00,72.03,72.08,72.03,72.06,1200.0,65.4367,65.4821,65.4367,65.4639,1200.0
2018-08-21 11:40:00,72.06,72.07,72.05,72.06,1900.0,65.4639,65.473,65.4548,65.4639,1900.0
2018-08-21 11:45:00,72.06,72.07,72.04,72.06,2400.0,65.4639,65.473,65.4457,65.4639,2400.0
2018-08-21 11:50:00,72.06,72.09,72.05,72.08,2200.0,65.4639,65.4912,65.4548,65.4821,2200.0
2018-08-21 11:55:00,72.08,72.09,72.06,72.09,4468.0,65.4821,65.4912,65.4639,65.4912,4468.0
2018-08-21 12:00:00,72.08,72.14,72.07,72.1,3900.0,65.4821,65.5366,65.473,65.5003,3900.0
2018-08-21 12:05:00,72.1,72.2,72.1,72.19,4493.0,65.5003,65.5911,65.5003,65.582,4493.0
2018-08-21 12:10:00,72.21,72.27,72.19,72.27,2400.0,65.6002,65.6547,65.582,65.6547,2400.0
2018-08-21 12:15:00,72.28,72.35,72.27,72.35,3913.0,65.6638,65.7274,65.6547,65.7274,3913.0
2018-08-21 12:20:00,72.35,72.38,72.33,72.36,2800.0,65.7274,65.7546,65.7092,65.7365,2800.0
2018-08-21 12:25:00,72.37,72.39,72.32,72.32,5780.0,65.7455,65.7637,65.7001,65.7001,5780.0
2018-08-21 12:30:00,72.35,72.39,72.33,72.38,1901.0,65.7274,65.7637,65.7092,65.7546,1901.0
2018-08-21 12:35:00,72.39,72.4,72.37,72.4,1652.0,65.7637,65.7728,65.7455,65.7728,1652.0
2018-08-21 12:40:00,72.41,72.41,72.37,72.39,3800.0,65.7819,65.7819,65.7455,65.7637,3800.0
2018-08-21 12:45:00,72.39,72.41,72.37,72.39,1600.0,65.7637,65.7819,65.7455,65.7637,1600.0
2018-08-21 12:50:00,72.39,72.39,72.34,72.39,8400.0,65.7637,65.7637,65.7183,65.7637,8400.0
2018-08-21 12:55:00,72.39,72.39,72.35,72.37,1900.0,65.7637,65.7637,65.7274,65.7455,1900.0
2018-08-21 13:00:00,72.38,72.42,72.36,72.41,6538.0,65.7546,65.791,65.7365,65.7819,6538.0
2018-08-21 13:05:00,72.41,72.42,72.37,72.37,5600.0,65.7819,65.791,65.7455,65.7455,5600.0
2018-08-21 13:10:00,72.37,72.43,72.35,72.36,7397.0,65.7455,65.8,65.7274,65.7365,7397.0
2018-08-21 13:15:00,72.36,72.38,72.29,72.34,8667.0,65.7365,65.7546,65.6729,65.7183,8667.0
2018-08-21 13:20:00,72.31,72.37,72.31,72.36,3779.0,65.691,65.7455,65.691,65.7365,3779.0
2018-08-21 13:25:00,72.36,72.36,72.34,72.34,3100.0,65.7365,65.7365,65.7183,65.7183,3100.0
2018-08-21 13:30:00,72.36,72.41,72.35,72.4,3900.0,65.7365,65.7819,65.7274,65.7728,3900.0
2018-08-21 13:35:00,72.4,72.44,72.4,72.41,4158.0,65.7728,65.8091,65.7728,65.7819,4158.0
2018-08-21 13:40:00,72.41,72.44,72.4,72.44,2128.0,65.7819,65.8091,65.7728,65.8091,2128.0
2018-08-21 13:45:00,72.44,72.47,72.43,72.46,2517.0,65.8091,65.8364,65.8,65.8273,2517.0
2018-08-21 13:50:00,72.45,72.47,72.43,72.43,2800.0,65.8182,65.8364,65.8,65.8,2800.0
2018-08-21 13:55:00,72.45,72.46,72.38,72.45,9413.0,65.8182,65.8273,65.7546,65.8182,9413.0
2018-08-21 14:00:00,72.45,72.45,72.38,72.4,6479.0,65.8182,65.8182,65.7546,65.7728,6479.0
2018-08-21 14:05:00,72.4,72.42,72.39,72.41,2400.0,65.7728,65.791,65.7637,65.7819,2400.0
2018-08-21 14:10:00,72.4,72.41,72.38,72.39,3356.0,65.7728,65.7819,65.7546,65.7637,3356.0
2018-08-21 14:15:00,72.38,72.45,72.38,72.44,5061.0,65.7546,65.8182,65.7546,65.8091,5061.0
2018-08-21 14:20:00,72.45,72.5,72.42,72.5,2137.0,65.8182,65.8636,65.791,65.8636,2137.0
2018-08-21 14:25:00,72.51,72.51,72.48,72.48,3090.0,65.8727,65.8727,65.8455,65.8455,3090.0
2018-08-21 14:30:00,72.48,72.48,72.45,72.47,2500.0,65.8455,65.8455,65.8182,65.8364,2500.0
2018-08-21 14:35:00,72.46,72.46,72.42,72.44,7212.0,65.8273,65.8273,65.791,65.8091,7212.0
2018-08-21 14:40:00,72.42,72.43,72.41,72.42,2785.0,65.791,65.8,65.7819,65.791,2785.0
2018-08-21 14:45:00,72.42,72.43,72.37,72.38,3205.0,65.791,65.8,65.7455,65.7546,3205.0
2018-08-21 14:50:00,72.38,72.38,72.32,72.32,4398.0,65.7546,65.7546,65.7001,65.7001,4398.0
2018-08-21 14:55:00,72.31,72.4,72.31,72.39,5040.0,65.691,65.7728,65.691,65.7637,5040.0
2018-08-21 15:00:00,72.39,72.45,72.37,72.44,6064.0,65.7637,65.8182,65.7455,65.8091,6064.0
2018-08-21 15:05:00,72.43,72.44,72.41,72.41,6022.0,65.8,65.8091,65.7819,65.7819,6022.0
2018-08-21 15:10:00,72.42,72.45,72.42,72.45,3100.0,65.791,65.8182,65.791,65.8182,3100.0
2018-08-21 15:15:00,72.44,72.49,72.44,72.45,5654.0,65.8091,65.8546,65.8091,65.8182,5654.0
2018-08-21 15:20:00,72.44,72.48,72.4,72.46,8185.0,65.8091,65.8455,65.7728,65.8273,8185.0
2018-08-21 15:25:00,72.46,72.53,72.46,72.49,7681.0,65.8273,65.8909,65.8273,65.8546,7681.0
2018-08-21 15:30:00,72.49,72.49,72.45,72.48,7927.0,65.8546,65.8546,65.8182,65.8455,7927.0
2018-08-21 15:35:00,72.47,72.48,72.42,72.42,8421.0,65.8364,65.8455,65.791,65.791,8421.0
2018-08-21 15:40:00,72.42,72.43,72.37,72.41,9703.0,65.791,65.8,65.7455,65.7819,9703.0
2018-08-21 15:45:00,72.39,72.4,72.32,72.38,11732.0,65.7637,65.7728,65.7001,65.7546,11732.0
2018-08-21 15:50:00,72.37,72.4,72.34,72.39,19579.0,65.7455,65.7728,65.7183,65.7637,19579.0
2018-08-21 15:55:00,72.39,72.43,72.36,72.36,37908.0,65.7637,65.8,65.7365,65.7365,37908.0
2018-08-22 09:30:00,72.25,72.31,72.03,72.28,6983.0,65.6365,65.691,65.4367,65.6638,6983.0
2018-08-22 09:35:00,72.22,72.26,72.06,72.11,3700.0,65.6093,65.6456,65.4639,65.5093,3700.0
2018-08-22 09:40:00,72.05,72.28,72.05,72.24,6856.0,65.4548,65.6638,65.4548,65.6274,6856.0
2018-08-22 09:45:00,72.2,72.27,72.19,72.27,3181.0,65.5911,65.6547,65.582,65.6547,3181.0
2018-08-22 09:50:00,72.25,72.26,72.12,72.12,700.0,65.6365,65.6456,65.5184,65.5184,700.0
2018-08-22 09:55:00,72.12,72.18,72.12,72.18,554.0,65.5184,65.5729,65.5184,65.5729,554.0
2018-08-22 10:00:00,72.06,72.11,72.06,72.11,300.0,65.4639,65.5093,65.4639,65.5093,300.0
2018-08-22 10:05:00,72.07,72.07,72.06,72.06,631.0,65.473,65.473,65.4639,65.4639,631.0
2018-08-22 10:10:00,72.01,72.01,71.95,72.01,1254.0,65.4185,65.4185,65.364,65.4185,1254.0
2018-08-22 10:15:00,71.95,72.09,71.95,72.02,1320.0,65.364,65.4912,65.364,65.4276,1320.0
2018-08-22 10:20:00,72.01,72.04,71.95,71.96,1000.0,65.4185,65.4457,65.364,65.3731,1000.0
2018-08-22 10:25:00,71.96,71.99,71.93,71.96,2528.0,65.3731,65.4003,65.3458,65.3731,2528.0
2018-08-22 10:30:00,71.97,72.0,71.97,72.0,600.0,65.3822,65.4094,65.3822,65.4094,600.0
2018-08-22 10:35:00,72.06,72.12,72.06,72.12,1300.0,65.4639,65.5184,65.4639,65.5184,1300.0
2018-08-22 10:40:00,72.1,72.18,72.09,72.17,9049.0,65.5003,65.5729,65.4912,65.5638,9049.0
2018-08-22 10:45:00,72.16,72.21,72.14,72.15,2094.0,65.5548,65.6002,65.5366,65.5457,2094.0
2018-08-22 10:50:00,72.24,72.24,72.15,72.16,1507.0,65.6274,65.6274,65.5457,65.5548,1507.0
2018-08-22 10:55:00,72.16,72.16,72.09,72.13,10700.0,65.5548,65.5548,65.4912,65.5275,10700.0
2018-08-22 11:00:00,72.12,72.16,72.09,72.16,12533.0,65.5184,65.5548,65.4912,65.5548,12533.0
2018-08-22 11:05:00,72.21,72.21,72.13,72.13,5951.0,65.6002,65.6002,65.5275,65.5275,5951.0
2018-08-22 11:10:00,72.18,72.18,72.14,72.14,628.0,65.5729,65.5729,65.5366,65.5366,628.0
2018-08-22 11:15:00,72.14,72.14,72.02,72.02,4995.0,65.5366,65.5366,65.4276,65.4276,4995.0
2018-08-22 11:20:00,72.02,72.04,72.0,72.04,14231.0,65.4276,65.4457,65.4094,65.4457,14231.0
2018-08-22 11:25:00,72.02,72.05,72.01,72.05,3620.0,65.4276,65.4548,65.4185,65.4548,3620.0
2018-08-22 11:30:00,72.03,72.04,72.01,72.01,1423.0,65.4367,65.4457,65.4185,65.4185,1423.0
2018-08-22 11:35:00,72.02,72.03,72.02,72.03,280.0,65.4276,65.4367,65.4276,65.4367,280.0
2018-08-22 11:40:00,72.03,72.04,72.02,72.03,1404.0,65.4367,65.4457,65.4276,65.4367,1404.0
2018-08-22 11:45:00,72.04,72.07,72.04,72.05,1200.0,65.4457,65.473,65.4457,65.4548,1200.0
2018-08-22 11:50:00,72.04,72.05,72.03,72.05,1202.0,65.4457,65.4548,65.4367,65.4548,1202.0
2018-08-22 11:55:00,72.03,72.05,72.02,72.05,960.0,65.4367,65.4548,65.4276,65.4548,960.0
2018-08-22 12:00:00,72.05,72.07,72.04,72.06,702.0,65.4548,65.473,65.4457,65.4639,702.0
2018-08-22 12:05:00,72.07,72.07,72.05,72.05,400.0,65.473,65.473,65.4548,65.4548,400.0
2018-08-22 12:10:00,72.06,72.06,72.04,72.05,2792.0,65.4639,65.4639,65.4457,65.4548,2792.0
2018-08-22 12:15:00,72.03,72.03,71.96,71.96,2115.0,65.4367,65.4367,65.3731,65.3731,2115.0
2018-08-22 12:20:00,71.95,71.96,71.92,71.93,2900.0,65.364,65.3731,65.3367,65.3458,2900.0
2018-08-22 12:25:00,71.92,71.94,71.91,71.91,3600.0,65.3367,65.3549,65.3276,65.3276,3600.0
2018-08-22 12:30:00,71.9,71.93,71.89,71.93,1490.0,65.3186,65.3458,65.3095,65.3458,1490.0
2018-08-22 12:35:00,71.94,71.95,71.92,71.95,1873.0,65.3549,65.364,65.3367,65.364,1873.0
2018-08-22 12:40:00,71.95,71.97,71.95,71.97,300.0,65.364,65.3822,65.364,65.3822,300.0
2018-08-22 12:45:00,71.95,71.96,71.95,71.95,600.0,65.364,65.3731,65.364,65.364,600.0
2018-08-22 12:50:00,71.96,71.98,71.95,71.95,1939.0,65.3731,65.3912,65.364,65.364,1939.0
2018-08-22 12:55:00,71.94,71.96,71.93,71.93,1943.0,65.3549,65.3731,65.3458,65.3458,1943.0
2018-08-22 13:00:00,71.93,71.94,71.91,71.94,1200.0,65.3458,65.3549,65.3276,65.3549,1200.0
2018-08-22 13:05:00,71.95,71.95,71.94,71.94,600.0,65.364,65.364,65.3549,65.3549,600.0
2018-08-22 13:10:00,71.92,71.92,71.85,71.88,4894.0,65.3367,65.3367,65.2731,65.3004,4894.0
2018-08-22 13:15:00,71.92,71.92,71.91,71.91,200.0,65.3367,65.3367,65.3276,65.3276,200.0
2018-08-22 13:20:00,71.92,71.94,71.91,71.93,2130.0,65.3367,65.3549,65.3276,65.3458,2130.0
2018-08-22 13:25:00,71.92,71.93,71.91,71.92,996.0,65.3367,65.3458,65.3276,65.3367,996.0
2018-08-22 13:30:00,71.91,71.91,71.91,71.91,500.0,65.3276,65.3276,65.3276,65.3276,500.0
2018-08-22 13:35:00,71.91,71.91,71.88,71.88,3273.0,65.3276,65.3276,65.3004,65.3004,3273.0
2018-08-22 13:40:00,71.87,71.91,71.87,71.91,1300.0,65.2913,65.3276,65.2913,65.3276,1300.0
2018-08-22 13:45:00,71.9,71.92,71.87,71.9,4160.0,65.3186,65.3367,65.2913,65.3186,4160.0
2018-08-22 13:50:00,71.89,71.89,71.85,71.85,1616.0,65.3095,65.3095,65.2731,65.2731,1616.0
2018-08-22 13:55:00,71.84,71.86,71.83,71.86,1127.0,65.2641,65.2822,65.255,65.2822,1127.0
2018-08-22 14:00:00,71.86,71.93,71.86,71.92,3542.0,65.2822,65.3458,65.2822,65.3367,3542.0
2018-08-22 14:05:00,71.91,71.93,71.84,71.84,2217.0,65.3276,65.3458,65.2641,65.2641,2217.0
2018-08-22 14:10:00,71.85,71.87,71.81,71.85,3504.0,65.2731,65.2913,65.2368,65.2731,3504.0
2018-08-22 14:15:00,71.83,71.84,71.79,71.79,1500.0,65.255,65.2641,65.2186,65.2186,1500.0
2018-08-22 14:20:00,71.78,71.81,71.75,71.75,1216.0,65.2095,65.2368,65.1823,65.1823,1216.0
2018-08-22 14:25:00,71.72,71.72,71.67,71.7,1653.0,65.155,65.155,65.1096,65.1369,1653.0
2018-08-22 14:30:00,71.73,71.78,71.71,71.76,6238.0,65.1641,65.2095,65.146,65.1914,6238.0
2018-08-22 14:35:00,71.76,71.78,71.75,71.76,930.0,65.1914,65.2095,65.1823,65.1914,930.0
2018-08-22 14:40:00,71.76,71.76,71.74,71.75,1620.0,65.1914,65.1914,65.1732,65.1823,1620.0
2018-08-22 14:45:00,71.75,71.75,71.73,71.73,1200.0,65.1823,65.1823,65.1641,65.1641,1200.0
2018-08-22 14:50:00,71.73,71.73,71.68,71.69,1100.0,65.1641,65.1641,65.1187,65.1278,1100.0
2018-08-22 14:55:00,71.68,71.69,71.68,71.69,1647.0,65.1187,65.1278,65.1187,65.1278,1647.0
2018-08-22 15:00:00,71.69,71.71,71.69,71.69,1800.0,65.1278,65.146,65.1278,65.1278,1800.0
2018-08-22 15:05:00,71.69,71.75,71.68,71.74,2415.0,65.1278,65.1823,65.1187,65.1732,2415.0
2018-08-22 15:10:00,71.76,71.76,71.7,71.71,2824.0,65.1914,65.1914,65.1369,65.146,2824.0
2018-08-22 15:15:00,71.7,71.71,71.68,71.68,1822.0,65.1369,65.146,65.1187,65.1187,1822.0
2018-08-22 15:20:00,71.66,71.73,71.66,71.73,4337.0,65.1005,65.1641,65.1005,65.1641,4337.0
2018-08-22 15:25:00,71.73,71.79,71.72,71.78,8174.0,65.1641,65.2186,65.155,65.2095,8174.0
2018-08-22 15:30:00,71.8,71.8,71.75,71.76,7082.0,65.2277,65.2277,65.1823,65.1914,7082.0
2018-08-22 15:35:00,71.76,71.78,71.75,71.76,7210.0,65.1914,65.2095,65.1823,65.1914,7210.0
2018-08-22 15:40:00,71.75,71.76,71.71,71.75,9066.0,65.1823,65.1914,65.146,65.1823,9066.0
2018-08-22 15:45:00,71.74,71.75,71.64,71.64,13794.0,65.1732,65.1823,65.0824,65.0824,13794.0
2018-08-22 15:50:00,71.64,71.71,71.62,71.68,20878.0,65.0824,65.146,65.0642,65.1187,20878.0
2018-08-22 15:55:00,71.68,71.74,71.67,71.68,42335.0,65.1187,65.1732,65.1096,65.1187,42335.0
2018-08-23 09:30:00,71.7,71.7,71.55,71.68,3956.0,65.1369,65.1369,65.0006,65.1187,3956.0
2018-08-23 09:35:00,71.7,71.71,71.58,71.6,2200.0,65.1369,65.146,65.0279,65.046,2200.0
2018-08-23 09:40:00,71.59,71.69,71.57,71.69,7711.0,65.0369,65.1278,65.0188,65.1278,7711.0
2018-08-23 09:45:00,71.65,71.66,71.58,71.58,2265.0,65.0914,65.1005,65.0279,65.0279,2265.0
2018-08-23 09:50:00,71.53,71.66,71.46,71.66,1500.0,64.9824,65.1005,64.9188,65.1005,1500.0
2018-08-23 09:55:00,71.6,71.6,71.52,71.56,1000.0,65.046,65.046,64.9733,65.0097,1000.0
2018-08-23 10:00:00,71.57,71.57,71.51,71.52,2130.0,65.0188,65.0188,64.9643,64.9733,2130.0
2018-08-23 10:05:00,71.53,71.63,71.53,71.6,1508.0,64.9824,65.0733,64.9824,65.046,1508.0
2018-08-23 10:10:00,71.65,71.69,71.63,71.67,2110.0,65.0914,65.1278,65.0733,65.1096,2110.0
2018-08-23 10:15:00,71.64,71.69,71.62,71.67,2900.0,65.0824,65.1278,65.0642,65.1096,2900.0
2018-08-23 10:20:00,71.69,71.75,71.69,71.73,1100.0,65.1278,65.1823,65.1278,65.1641,1100.0
2018-08-23 10:25:00,71.73,71.82,71.73,71.77,3900.0,65.1641,65.2459,65.1641,65.2005,3900.0
2018-08-23 10:30:00,71.76,71.82,71.76,71.77,1440.0,65.1914,65.2459,65.1914,65.2005,1440.0
2018-08-23 10:35:00,71.78,71.8,71.72,71.72,1911.0,65.2095,65.2277,65.155,65.155,1911.0
2018-08-23 10:40:00,71.73,71.74,71.71,71.71,600.0,65.1641,65.1732,65.146,65.146,600.0
2018-08-23 10:45:00,71.71,71.74,71.7,71.7,2599.0,65.146,65.1732,65.1369,65.1369,2599.0
2018-08-23 10:50:00,71.69,71.7,71.64,71.67,8607.0,65.1278,65.1369,65.0824,65.1096,8607.0
2018-08-23 10:55:00,71.68,71.69,71.59,71.62,1900.0,65.1187,65.1278,65.0369,65.0642,1900.0
2018-08-23 11:00:00,71.61,71.61,71.58,71.61,600.0,65.0551,65.0551,65.0279,65.0551,600.0
2018-08-23 11:05:00,71.61,71.62,71.55,71.55,3300.0,65.0551,65.0642,65.0006,65.0006,3300.0
2018-08-23 11:10:00,71.57,71.58,71.56,71.57,500.0,65.0188,65.0279,65.0097,65.0188,500.0
2018-08-23 11:15:00,71.56,71.59,71.53,71.55,3600.0,65.0097,65.0369,64.9824,65.0006,3600.0
2018-08-23 11:20:00,71.55,71.62,71.54,71.62,2003.0,65.0006,65.0642,64.9915,65.0642,2003.0
2018-08-23 11:25:00,71.6,71.63,71.58,71.58,1824.0,65.046,65.0733,65.0279,65.0279,1824.0
2018-08-23 11:30:00,71.6,71.67,71.6,71.66,6500.0,65.046,65.1096,65.046,65.1005,6500.0
2018-08-23 11:35:00,71.64,71.64,71.61,71.62,1597.0,65.0824,65.0824,65.0551,65.0642,1597.0
2018-08-23 11:40:00,71.64,71.68,71.64,71.66,1900.0,65.0824,65.1187,65.0824,65.1005,1900.0
2018-08-23 11:45:00,71.68,71.69,71.65,71.67,2700.0,65.1187,65.1278,65.0914,65.1096,2700.0
2018-08-23 11:50:00,71.67,71.7,71.65,71.67,2292.0,65.1096,65.1369,65.0914,65.1096,2292.0
2018-08-23 11:55:00,71.67,71.71,71.67,71.67,1212.0,65.1096,65.146,65.1096,65.1096,1212.0
2018-08-23 12:00:00,71.68,71.71,71.67,71.7,2993.0,65.1187,65.146,65.1096,65.1369,2993.0
2018-08-23 12:05:00,71.69,71.73,71.69,71.69,4566.0,65.1278,65.1641,65.1278,65.1278,4566.0
2018-08-23 12:10:00,71.71,71.73,71.7,71.73,707.0,65.146,65.1641,65.1369,65.1641,707.0
2018-08-23 12:15:00,71.73,71.73,71.71,71.73,2149.0,65.1641,65.1641,65.146,65.1641,2149.0
2018-08-23 12:20:00,71.73,71.76,71.73,71.75,2556.0,65.1641,65.1914,65.1641,65.1823,2556.0
2018-08-23 12:25:00,71.74,71.76,71.73,71.75,1100.0,65.1732,65.1914,65.1641,65.1823,1100.0
2018-08-23 12:30:00,71.75,71.75,71.73,71.74,900.0,65.1823,65.1823,65.1641,65.1732,900.0
2018-08-23 12:35:00,71.74,71.75,71.72,71.75,6710.0,65.1732,65.1823,65.155,65.1823,6710.0
2018-08-23 12:40:00,71.75,71.8,71.74,71.75,4161.0,65.1823,65.2277,65.1732,65.1823,4161.0
2018-08-23 12:45:00,71.74,71.75,71.72,71.75,2600.0,65.1732,65.1823,65.155,65.1823,2600.0
2018-08-23 12:50:00,71.73,71.74,71.71,71.74,3817.0,65.1641,65.1732,65.146,65.1732,3817.0
2018-08-23 12:55:00,71.72,71.75,71.72,71.72,2005.0,65.155,65.1823,65.155,65.155,2005.0
2018-08-23 13:00:00,71.72,71.74,71.71,71.72,2619.0,65.155,65.1732,65.146,65.155,2619.0
2018-08-23 13:05:00,71.71,71.71,71.68,71.68,1585.0,65.146,65.146,65.1187,65.1187,1585.0
2018-08-23 13:10:00,71.67,71.67,71.64,71.64,3418.0,65.1096,65.1096,65.0824,65.0824,3418.0
2018-08-23 13:15:00,71.64,71.7,71.64,71.69,2310.0,65.0824,65.1369,65.0824,65.1278,2310.0
2018-08-23 13:20:00,71.7,71.73,71.69,71.7,1225.0,65.1369,65.1641,65.1278,65.1369,1225.0
2018-08-23 13:25:00,71.69,71.74,71.69,71.74,700.0,65.1278,65.1732,65.1278,65.1732,700.0
2018-08-23 13:30:00,71.73,71.73,71.7,71.7,500.0,65.1641,65.1641,65.1369,65.1369,500.0
2018-08-23 13:35:00,71.71,71.71,71.66,71.68,1848.0,65.146,65.146,65.1005,65.1187,1848.0
2018-08-23 13:40:00,71.7,71.72,71.69,71.69,1640.0,65.1369,65.155,65.1278,65.1278,1640.0
2018-08-23 13:45:00,71.68,71.68,71.66,71.67,1500.0,65.1187,65.1187,65.1005,65.1096,1500.0
2018-08-23 13:50:00,71.69,71.7,71.67,71.68,700.0,65.1278,65.1369,65.1096,65.1187,700.0
2018-08-23 13:55:00,71.67,71.69,71.66,71.67,2232.0,65.1096,65.1278,65.1005,65.1096,2232.0
2018-08-23 14:00:00,71.68,71.69,71.67,71.69,1003.0,65.1187,65.1278,65.1096,65.1278,1003.0
2018-08-23 14:05:00,71.69,71.72,71.69,71.71,4704.0,65.1278,65.155,65.1278,65.146,4704.0
2018-08-23 14:10:00,71.7,71.73,71.69,71.73,4209.0,65.1369,65.1641,65.1278,65.1641,4209.0
2018-08-23 14:15:00,71.72,71.74,71.72,71.73,705.0,65.155,65.1732,65.155,65.1641,705.0
2018-08-23 14:20:00,71.74,71.75,71.73,71.74,3552.0,65.1732,65.1823,65.1641,65.1732,3552.0
2018-08-23 14:25:00,71.72,71.73,71.72,71.73,1100.0,65.155,65.1641,65.155,65.1641,1100.0
2018-08-23 14:30:00,71.73,71.73,71.71,71.72,2266.0,65.1641,65.1641,65.146,65.155,2266.0
2018-08-23 14:35:00,71.72,71.72,71.69,71.71,2009.0,65.155,65.155,65.1278,65.146,2009.0
2018-08-23 14:40:00,71.73,71.73,71.7,71.71,3645.0,65.1641,65.1641,65.1369,65.146,3645.0
2018-08-23 14:45:00,71.7,71.7,71.66,71.66,2747.0,65.1369,65.1369,65.1005,65.1005,2747.0
2018-08-23 14:50:00,71.66,71.68,71.66,71.67,1541.0,65.1005,65.1187,65.1005,65.1096,1541.0
2018-08-23 14:55:00,71.66,71.67,71.65,71.66,1641.0,65.1005,65.1096,65.0914,65.1005,1641.0
2018-08-23 15:00:00,71.67,71.74,71.66,71.74,3610.0,65.1096,65.1732,65.1005,65.1732,3610.0
2018-08-23 15:05:00,71.75,71.76,71.73,71.75,5699.0,65.1823,65.1914,65.1641,65.1823,5699.0
2018-08-23 15:10:00,71.76,71.8,71.76,71.78,3060.0,65.1914,65.2277,65.1914,65.2095,3060.0
2018-08-23 15:15:00,71.78,71.8,71.77,71.79,2109.0,65.2095,65.2277,65.2005,65.2186,2109.0
2018-08-23 15:20:00,71.8,71.82,71.79,71.79,3543.0,65.2277,65.2459,65.2186,65.2186,3543.0
2018-08-23 15:25:00,71.79,71.8,71.78,71.79,2000.0,65.2186,65.2277,65.2095,65.2186,2000.0
2018-08-23 15:30:00,71.79,71.8,71.74,71.76,6625.0,65.2186,65.2277,65.1732,65.1914,6625.0
2018-08-23 15:35:00,71.77,71.78,71.73,71.75,5616.0,65.2005,65.2095,65.1641,65.1823,5616.0
2018-08-23 15:40:00,71.75,71.76,71.72,71.72,6272.0,65.1823,65.1914,65.155,65.155,6272.0
2018-08-23 15:45:00,71.71,71.75,71.68,71.75,9567.0,65.146,65.1823,65.1187,65.1823,9567.0
2018-08-23 15:50:00,71.74,71.77,71.73,71.77,10627.0,65.1732,65.2005,65.1641,65.2005,10627.0
2018-08-23 15:55:00,71.76,71.8,71.73,71.76,40297.0,65.1914,65.2277,65.1641,65.1914,40297.0
2018-08-24 09:30:00,72.0,72.0,71.68,71.74,12634.0,65.4094,65.4094,65.1187,65.1732,12634.0
2018-08-24 09:35:00,71.73,71.85,71.67,71.82,3532.0,65.1641,65.2731,65.1096,65.2459,3532.0
2018-08-24 09:40:00,71.83,71.83,71.77,71.77,1000.0,65.255,65.255,65.2005,65.2005,1000.0
2018-08-24 09:45:00,71.78,71.8,71.67,71.69,5208.0,65.2095,65.2277,65.1096,65.1278,5208.0
2018-08-24 09:50:00,71.7,71.74,71.7,71.73,1326.0,65.1369,65.1732,65.1369,65.1641,1326.0
2018-08-24 09:55:00,71.73,71.75,71.66,71.72,970.0,65.1641,65.1823,65.1005,65.155,970.0
2018-08-24 10:00:00,71.76,71.86,71.75,71.81,700.0,65.1914,65.2822,65.1823,65.2368,700.0
2018-08-24 10:05:00,71.8,71.81,71.8,71.8,600.0,65.2277,65.2368,65.2277,65.2277,600.0
2018-08-24 10:10:00,71.79,71.83,71.78,71.78,1300.0,65.2186,65.255,65.2095,65.2095,1300.0
2018-08-24 10:15:00,71.77,71.84,71.77,71.84,800.0,65.2005,65.2641,65.2005,65.2641,800.0
2018-08-24 10:20:00,71.87,71.87,71.82,71.82,600.0,65.2913,65.2913,65.2459,65.2459,600.0
2018-08-24 10:25:00,71.85,71.86,71.85,71.85,500.0,65.2731,65.2822,65.2731,65.2731,500.0
2018-08-24 10:30:00,71.82,71.87,71.82,71.85,1301.0,65.2459,65.2913,65.2459,65.2731,1301.0
2018-08-24 10:35:00,71.89,71.97,71.88,71.97,1481.0,65.3095,65.3822,65.3004,65.3822,1481.0
2018-08-24 10:40:00,71.99,72.0,71.93,71.95,1700.0,65.4003,65.4094,65.3458,65.364,1700.0
2018-08-24 10:45:00,71.95,71.96,71.94,71.94,1600.0,65.364,65.3731,65.3549,65.3549,1600.0
2018-08-24 10:50:00,71.93,71.93,71.91,71.92,1937.0,65.3458,65.3458,65.3276,65.3367,1937.0
2018-08-24 10:55:00,71.91,71.92,71.91,71.92,2700.0,65.3276,65.3367,65.3276,65.3367,2700.0
2018-08-24 11:00:00,71.93,71.93,71.88,71.88,1208.0,65.3458,65.3458,65.3004,65.3004,1208.0
2018-08-24 11:05:00,71.9,71.9,71.84,71.87,1800.0,65.3186,65.3186,65.2641,65.2913,1800.0
2018-08-24 11:10:00,71.88,71.89,71.85,71.87,1600.0,65.3004,65.3095,65.2731,65.2913,1600.0
2018-08-24 11:15:00,71.88,71.91,71.87,71.87,1300.0,65.3004,65.3276,65.2913,65.2913,1300.0
2018-08-24 11:20:00,71.88,71.88,71.81,71.81,1966.0,65.3004,65.3004,65.2368,65.2368,1966.0
2018-08-24 11:25:00,71.82,71.82,71.82,71.82,300.0,65.2459,65.2459,65.2459,65.2459,300.0
2018-08-24 11:30:00,71.81,71.85,71.79,71.84,1808.0,65.2368,65.2731,65.2186,65.2641,1808.0
2018-08-24 11:35:00,71.85,71.88,71.84,71.84,800.0,65.2731,65.3004,65.2641,65.2641,800.0
2018-08-24 11:40:00,71.83,71.84,71.83,71.83,700.0,65.255,65.2641,65.255,65.255,700.0
2018-08-24 11:45:00,71.84,71.86,71.82,71.86,1100.0,65.2641,65.2822,65.2459,65.2822,1100.0
2018-08-24 11:50:00,71.86,71.89,71.86,71.89,2250.0,65.2822,65.3095,65.2822,65.3095,2250.0
2018-08-24 11:55:00,71.89,71.95,71.89,71.92,2725.0,65.3095,65.364,65.3095,65.3367,2725.0
2018-08-24 12:00:00,71.95,71.99,71.95,71.97,1901.0,65.364,65.4003,65.364,65.3822,1901.0
2018-08-24 12:05:00,71.98,72.02,71.98,72.01,6805.0,65.3912,65.4276,65.3912,65.4185,6805.0
2018-08-24 12:10:00,72.0,72.01,71.98,71.98,1300.0,65.4094,65.4185,65.3912,65.3912,1300.0
2018-08-24 12:15:00,71.99,71.99,71.97,71.98,700.0,65.4003,65.4003,65.3822,65.3912,700.0
2018-08-24 12:20:00,72.0,72.03,72.0,72.02,1100.0,65.4094,65.4367,65.4094,65.4276,1100.0
2018-08-24 12:25:00,72.02,72.04,72.02,72.04,700.0,65.4276,65.4457,65.4276,65.4457,700.0
2018-08-24 12:30:00,72.03,72.05,72.01,72.01,1610.0,65.4367,65.4548,65.4185,65.4185,1610.0
2018-08-24 12:35:00,72.0,72.01,72.0,72.0,1001.0,65.4094,65.4185,65.4094,65.4094,1001.0
2018-08-24 12:40:00,72.0,72.0,71.99,71.99,600.0,65.4094,65.4094,65.4003,65.4003,600.0
2018-08-24 12:45:00,72.01,72.02,72.0,72.01,700.0,65.4185,65.4276,65.4094,65.4185,700.0
2018-08-24 12:50:00,72.0,72.01,71.99,71.99,700.0,65.4094,65.4185,65.4003,65.4003,700.0
2018-08-24 12:55:00,72.0,72.01,71.97,71.99,900.0,65.4094,65.4185,65.3822,65.4003,900.0
2018-08-24 13:00:00,71.99,72.04,71.99,72.04,2400.0,65.4003,65.4457,65.4003,65.4457,2400.0
2018-08-24 13:05:00,72.03,72.04,72.0,72.0,2728.0,65.4367,65.4457,65.4094,65.4094,2728.0
2018-08-24 13:10:00,72.01,72.01,71.96,71.97,1127.0,65.4185,65.4185,65.3731,65.3822,1127.0
2018-08-24 13:15:00,71.97,71.97,71.95,71.97,905.0,65.3822,65.3822,65.364,65.3822,905.0
2018-08-24 13:20:00,71.97,71.99,71.96,71.96,970.0,65.3822,65.4003,65.3731,65.3731,970.0
2018-08-24 13:25:00,71.97,71.98,71.97,71.98,1733.0,65.3822,65.3912,65.3822,65.3912,1733.0
2018-08-24 13:30:00,71.96,71.96,71.94,71.94,1807.0,65.3731,65.3731,65.3549,65.3549,1807.0
2018-08-24 13:35:00,71.93,71.93,71.91,71.93,1000.0,65.3458,65.3458,65.3276,65.3458,1000.0
2018-08-24 13:40:00,71.91,71.95,71.89,71.95,2387.0,65.3276,65.364,65.3095,65.364,2387.0
2018-08-24 13:45:00,71.93,72.0,71.93,72.0,1333.0,65.3458,65.4094,65.3458,65.4094,1333.0
2018-08-24 13:50:00,71.98,71.98,71.94,71.96,2308.0,65.3912,65.3912,65.3549,65.3731,2308.0
2018-08-24 13:55:00,71.96,71.99,71.96,71.99,1207.0,65.3731,65.4003,65.3731,65.4003,1207.0
2018-08-24 14:00:00,71.98,72.0,71.98,72.0,400.0,65.3912,65.4094,65.3912,65.4094,400.0
2018-08-24 14:05:00,71.99,72.04,71.99,72.04,1067.0,65.4003,65.4457,65.4003,65.4457,1067.0
2018-08-24 14:10:00,72.03,72.07,72.02,72.06,2258.0,65.4367,65.473,65.4276,65.4639,2258.0
2018-08-24 14:15:00,72.08,72.1,72.05,72.05,1957.0,65.4821,65.5003,65.4548,65.4548,1957.0
2018-08-24 14:20:00,72.03,72.05,72.01,72.01,1200.0,65.4367,65.4548,65.4185,65.4185,1200.0
2018-08-24 14:25:00,72.01,72.05,72.0,72.05,1326.0,65.4185,65.4548,65.4094,65.4548,1326.0
2018-08-24 14:30:00,72.04,72.09,72.04,72.07,1533.0,65.4457,65.4912,65.4457,65.473,1533.0
2018-08-24 14:35:00,72.09,72.09,72.02,72.05,1244.0,65.4912,65.4912,65.4276,65.4548,1244.0
2018-08-24 14:40:00,72.05,72.11,72.05,72.11,1900.0,65.4548,65.5093,65.4548,65.5093,1900.0
2018-08-24 14:45:00,72.11,72.14,72.1,72.12,1700.0,65.5093,65.5366,65.5003,65.5184,1700.0
2018-08-24 14:50:00,72.1,72.1,72.07,72.07,1100.0,65.5003,65.5003,65.473,65.473,1100.0
2018-08-24 14:55:00,72.07,72.08,72.06,72.08,2299.0,65.473,65.4821,65.4639,65.4821,2299.0
2018-08-24 15:00:00,72.06,72.06,72.03,72.05,2986.0,65.4639,65.4639,65.4367,65.4548,2986.0
2018-08-24 15:05:00,72.03,72.06,72.02,72.06,1356.0,65.4367,65.4639,65.4276,65.4639,1356.0
2018-08-24 15:10:00,72.06,72.13,72.06,72.13,2331.0,65.4639,65.5275,65.4639,65.5275,2331.0
2018-08-24 15:15:00,72.13,72.16,72.12,72.14,2200.0,65.5275,65.5548,65.5184,65.5366,2200.0
2018-08-24 15:20:00,72.16,72.16,72.12,72.15,1400.0,65.5548,65.5548,65.5184,65.5457,1400.0
2018-08-24 15:25:00,72.16,72.19,72.13,72.13,3640.0,65.5548,65.582,65.5275,65.5275,3640.0
2018-08-24 15:30:00,72.13,72.16,72.11,72.16,4093.0,65.5275,65.5548,65.5093,65.5548,4093.0
2018-08-24 15:35:00,72.16,72.16,72.11,72.13,4869.0,65.5548,65.5548,65.5093,65.5275,4869.0
2018-08-24 15:40:00,72.14,72.18,72.12,72.16,2818.0,65.5366,65.5729,65.5184,65.5548,2818.0
2018-08-24 15:45:00,72.15,72.17,72.13,72.17,5803.0,65.5457,65.5638,65.5275,65.5638,5803.0
2018-08-24 15:50:00,72.15,72.15,72.11,72.12,4824.0,65.5457,65.5457,65.5093,65.5184,4824.0
2018-08-24 15:55:00,72.12,72.17,72.11,72.16,26120.0,65.5184,65.5638,65.5093,65.5548,26120.0
2018-08-27 09:30:00,72.45,72.45,72.45,72.45,3158.0,65.8182,65.8182,65.8182,65.8182,3158.0
2018-08-27 09:35:00,72.57,72.57,72.4,72.53,4359.0,65.9272,65.9272,65.7728,65.8909,4359.0
2018-08-27 09:40:00,72.51,72.54,72.5,72.54,601.0,65.8727,65.9,65.8636,65.9,601.0
2018-08-27 09:45:00,72.53,72.54,72.49,72.54,1600.0,65.8909,65.9,65.8546,65.9,1600.0
2018-08-27 09:50:00,72.56,72.56,72.53,72.53,500.0,65.9181,65.9181,65.8909,65.8909,500.0
2018-08-27 09:55:00,72.52,72.53,72.51,72.53,300.0,65.8818,65.8909,65.8727,65.8909,300.0
2018-08-27 10:00:00,72.62,72.65,72.58,72.58,1576.0,65.9727,65.9999,65.9363,65.9363,1576.0
2018-08-27 10:05:00,72.57,72.58,72.55,72.55,800.0,65.9272,65.9363,65.9091,65.9091,800.0
2018-08-27 10:10:00,72.61,72.61,72.58,72.58,500.0,65.9636,65.9636,65.9363,65.9363,500.0
2018-08-27 10:15:00,72.58,72.6,72.57,72.6,1050.0,65.9363,65.9545,65.9272,65.9545,1050.0
2018-08-27 10:20:00,72.59,72.6,72.56,72.56,700.0,65.9454,65.9545,65.9181,65.9181,700.0
2018-08-27 10:25:00,72.58,72.58,72.52,72.52,1000.0,65.9363,65.9363,65.8818,65.8818,1000.0
2018-08-27 10:30:00,72.5,72.53,72.49,72.51,6270.0,65.8636,65.8909,65.8546,65.8727,6270.0
2018-08-27 10:35:00,72.49,72.49,72.41,72.41,2387.0,65.8546,65.8546,65.7819,65.7819,2387.0
2018-08-27 10:40:00,72.41,72.42,72.36,72.41,13400.0,65.7819,65.791,65.7365,65.7819,13400.0
2018-08-27 10:45:00,72.41,72.41,72.38,72.38,700.0,65.7819,65.7819,65.7546,65.7546,700.0
2018-08-27 10:50:00,72.37,72.38,72.35,72.38,1500.0,65.7455,65.7546,65.7274,65.7546,1500.0
2018-08-27 10:55:00,72.38,72.45,72.38,72.43,5400.0,65.7546,65.8182,65.7546,65.8,5400.0
2018-08-27 11:00:00,72.44,72.44,72.41,72.41,800.0,65.8091,65.8091,65.7819,65.7819,800.0
2018-08-27 11:05:00,72.39,72.4,72.35,72.38,1964.0,65.7637,65.7728,65.7274,65.7546,1964.0
2018-08-27 11:10:00,72.38,72.43,72.37,72.43,1309.0,65.7546,65.8,65.7455,65.8,1309.0
2018-08-27 11:15:00,72.42,72.44,72.4,72.41,1774.0,65.791,65.8091,65.7728,65.7819,1774.0
2018-08-27 11:20:00,72.44,72.45,72.41,72.42,2340.0,65.8091,65.8182,65.7819,65.791,2340.0
2018-08-27 11:25:00,72.43,72.46,72.42,72.42,1212.0,65.8,65.8273,65.791,65.791,1212.0
2018-08-27 11:30:00,72.43,72.43,72.4,72.4,766.0,65.8,65.8,65.7728,65.7728,766.0
2018-08-27 11:35:00,72.42,72.43,72.37,72.37,2200.0,65.791,65.8,65.7455,65.7455,2200.0
2018-08-27 11:40:00,72.37,72.37,72.3,72.3,3824.0,65.7455,65.7455,65.6819,65.6819,3824.0
2018-08-27 11:45:00,72.32,72.39,72.32,72.39,1800.0,65.7001,65.7637,65.7001,65.7637,1800.0
2018-08-27 11:50:00,72.4,72.4,72.38,72.38,1000.0,65.7728,65.7728,65.7546,65.7546,1000.0
2018-08-27 11:55:00,72.37,72.44,72.35,72.44,1930.0,65.7455,65.8091,65.7274,65.8091,1930.0
2018-08-27 12:00:00,72.44,72.44,72.4,72.41,2000.0,65.8091,65.8091,65.7728,65.7819,2000.0
2018-08-27 12:05:00,72.4,72.4,72.39,72.4,800.0,65.7728,65.7728,65.7637,65.7728,800.0
2018-08-27 12:10:00,72.4,72.42,72.4,72.42,1951.0,65.7728,65.791,65.7728,65.791,1951.0
2018-08-27 12:15:00,72.41,72.41,72.36,72.36,700.0,65.7819,65.7819,65.7365,65.7365,700.0
2018-08-27 12:20:00,72.35,72.38,72.35,72.38,1300.0,65.7274,65.7546,65.7274,65.7546,1300.0
2018-08-27 12:25:00,72.37,72.37,72.37,72.37,300.0,65.7455,65.7455,65.7455,65.7455,300.0
2018-08-27 12:30:00,72.38,72.39,72.36,72.37,1129.0,65.7546,65.7637,65.7365,65.7455,1129.0
2018-08-27 12:35:00,72.38,72.4,72.38,72.38,1710.0,65.7546,65.7728,65.7546,65.7546,1710.0
2018-08-27 12:40:00,72.39,72.45,72.39,72.45,900.0,65.7637,65.8182,65.7637,65.8182,900.0
2018-08-27 12:45:00,72.45,72.45,72.41,72.41,1801.0,65.8182,65.8182,65.7819,65.7819,1801.0
2018-08-27 12:50:00,72.41,72.41,72.39,72.4,1163.0,65.7819,65.7819,65.7637,65.7728,1163.0
2018-08-27 12:55:00,72.42,72.46,72.42,72.44,1888.0,65.791,65.8273,65.791,65.8091,1888.0
2018-08-27 13:00:00,72.44,72.47,72.43,72.46,1600.0,65.8091,65.8364,65.8,65.8273,1600.0
2018-08-27 13:05:00,72.45,72.48,72.41,72.42,13773.0,65.8182,65.8455,65.7819,65.791,13773.0
2018-08-27 13:10:00,72.4,72.42,72.37,72.37,6767.0,65.7728,65.791,65.7455,65.7455,6767.0
2018-08-27 13:15:00,72.38,72.38,72.34,72.34,2009.0,65.7546,65.7546,65.7183,65.7183,2009.0
2018-08-27 13:20:00,72.35,72.37,72.34,72.36,658.0,65.7274,65.7455,65.7183,65.7365,658.0
2018-08-27 13:25:00,72.34,72.36,72.32,72.33,3269.0,65.7183,65.7365,65.7001,65.7092,3269.0
2018-08-27 13:30:00,72.32,72.34,72.31,72.31,1324.0,65.7001,65.7183,65.691,65.691,1324.0
2018-08-27 13:35:00,72.3,72.34,72.3,72.34,1400.0,65.6819,65.7183,65.6819,65.7183,1400.0
2018-08-27 13:40:00,72.35,72.39,72.35,72.39,1300.0,65.7274,65.7637,65.7274,65.7637,1300.0
2018-08-27 13:45:00,72.39,72.39,72.33,72.34,2246.0,65.7637,65.7637,65.7092,65.7183,2246.0
2018-08-27 13:50:00,72.33,72.36,72.31,72.36,3156.0,65.7092,65.7365,65.691,65.7365,3156.0
2018-08-27 13:55:00,72.36,72.39,72.36,72.38,3396.0,65.7365,65.7637,65.7365,65.7546,3396.0
2018-08-27 14:00:00,72.39,72.39,72.36,72.38,1447.0,65.7637,65.7637,65.7365,65.7546,1447.0
2018-08-27 14:05:00,72.38,72.38,72.32,72.32,1300.0,65.7546,65.7546,65.7001,65.7001,1300.0
2018-08-27 14:10:00,72.32,72.32,72.29,72.3,3560.0,65.7001,65.7001,65.6729,65.6819,3560.0
2018-08-27 14:15:00,72.3,72.32,72.28,72.28,2686.0,65.6819,65.7001,65.6638,65.6638,2686.0
2018-08-27 14:20:00,72.29,72.29,72.28,72.28,1003.0,65.6729,65.6729,65.6638,65.6638,1003.0
2018-08-27 14:25:00,72.28,72.31,72.26,72.31,2475.0,65.6638,65.691,65.6456,65.691,2475.0
2018-08-27 14:30:00,72.31,72.38,72.31,72.38,5283.0,65.691,65.7546,65.691,65.7546,5283.0
2018-08-27 14:35:00,72.38,72.43,72.38,72.41,2600.0,65.7546,65.8,65.7546,65.7819,2600.0
2018-08-27 14:40:00,72.43,72.43,72.42,72.42,600.0,65.8,65.8,65.791,65.791,600.0
2018-08-27 14:45:00,72.38,72.43,72.38,72.41,1600.0,65.7546,65.8,65.7546,65.7819,1600.0
2018-08-27 14:50:00,72.41,72.41,72.38,72.39,2414.0,65.7819,65.7819,65.7546,65.7637,2414.0
2018-08-27 14:55:00,72.39,72.45,72.38,72.4,3881.0,65.7637,65.8182,65.7546,65.7728,3881.0
2018-08-27 15:00:00,72.37,72.37,72.34,72.36,1100.0,65.7455,65.7455,65.7183,65.7365,1100.0
2018-08-27 15:05:00,72.35,72.36,72.31,72.34,5281.0,65.7274,65.7365,65.691,65.7183,5281.0
2018-08-27 15:10:00,72.34,72.36,72.33,72.35,3876.0,65.7183,65.7365,65.7092,65.7274,3876.0
2018-08-27 15:15:00,72.34,72.34,72.27,72.28,2493.0,65.7183,65.7183,65.6547,65.6638,2493.0
2018-08-27 15:20:00,72.27,72.32,72.25,72.3,6258.0,65.6547,65.7001,65.6365,65.6819,6258.0
2018-08-27 15:25:00,72.29,72.31,72.28,72.3,4749.0,65.6729,65.691,65.6638,65.6819,4749.0
2018-08-27 15:30:00,72.29,72.32,72.28,72.31,6912.0,65.6729,65.7001,65.6638,65.691,6912.0
2018-08-27 15:35:00,72.3,72.3,72.28,72.3,3906.0,65.6819,65.6819,65.6638,65.6819,3906.0
2018-08-27 15:40:00,72.3,72.33,72.29,72.32,6054.0,65.6819,65.7092,65.6729,65.7001,6054.0
2018-08-27 15:45:00,72.33,72.33,72.3,72.31,9664.0,65.7092,65.7092,65.6819,65.691,9664.0
2018-08-27 15:50:00,72.31,72.31,72.29,72.3,6187.0,65.691,65.691,65.6729,65.6819,6187.0
2018-08-27 15:55:00,72.3,72.35,72.27,72.32,29616.0,65.6819,65.7274,65.6547,65.7001,29616.0
2018-08-28 09:30:00,72.27,72.3,72.17,72.26,9279.0,65.6547,65.6819,65.5638,65.6456,9279.0
2018-08-28 09:35:00,72.24,72.43,72.22,72.41,3968.0,65.6274,65.8,65.6093,65.7819,3968.0
2018-08-28 09:40:00,72.39,72.39,72.3,72.31,2200.0,65.7637,65.7637,65.6819,65.691,2200.0
2018-08-28 09:45:00,72.32,72.32,72.23,72.27,1600.0,65.7001,65.7001,65.6184,65.6547,1600.0
2018-08-28 09:50:00,72.23,72.23,72.15,72.2,1300.0,65.6184,65.6184,65.5457,65.5911,1300.0
2018-08-28 09:55:00,72.18,72.24,72.18,72.24,800.0,65.5729,65.6274,65.5729,65.6274,800.0
2018-08-28 10:00:00,72.22,72.31,72.22,72.29,1200.0,65.6093,65.691,65.6093,65.6729,1200.0
2018-08-28 10:05:00,72.35,72.35,72.3,72.31,600.0,65.7274,65.7274,65.6819,65.691,600.0
2018-08-28 10:10:00,72.3,72.33,72.26,72.26,2042.0,65.6819,65.7092,65.6456,65.6456,2042.0
2018-08-28 10:15:00,72.29,72.32,72.21,72.25,4188.0,65.6729,65.7001,65.6002,65.6365,4188.0
2018-08-28 10:20:00,72.26,72.26,72.22,72.22,800.0,65.6456,65.6456,65.6093,65.6093,800.0
2018-08-28 10:25:00,72.26,72.33,72.21,72.3,6831.0,65.6456,65.7092,65.6002,65.6819,6831.0
2018-08-28 10:30:00,72.29,72.34,72.29,72.3,1417.0,65.6729,65.7183,65.6729,65.6819,1417.0
2018-08-28 10:35:00,72.3,72.33,72.29,72.31,3037.0,65.6819,65.7092,65.6729,65.691,3037.0
2018-08-28 10:40:00,72.27,72.27,72.22,72.23,2000.0,65.6547,65.6547,65.6093,65.6184,2000.0
2018-08-28 10:45:00,72.22,72.23,72.1,72.11,3800.0,65.6093,65.6184,65.5003,65.5093,3800.0
2018-08-28 10:50:00,72.09,72.17,72.09,72.16,10900.0,65.4912,65.5638,65.4912,65.5548,10900.0
2018-08-28 10:55:00,72.16,72.17,72.08,72.09,19451.0,65.5548,65.5638,65.4821,65.4912,19451.0
2018-08-28 11:00:00,72.1,72.2,72.1,72.15,6501.0,65.5003,65.5911,65.5003,65.5457,6501.0
2018-08-28 11:05:00,72.14,72.14,72.07,72.07,3826.0,65.5366,65.5366,65.473,65.473,3826.0
2018-08-28 11:10:00,72.09,72.11,72.08,72.09,787.0,65.4912,65.5093,65.4821,65.4912,787.0
2018-08-28 11:15:00,72.09,72.11,72.08,72.09,1200.0,65.4912,65.5093,65.4821,65.4912,1200.0
2018-08-28 11:20:00,72.08,72.1,72.08,72.1,900.0,65.4821,65.5003,65.4821,65.5003,900.0
2018-08-28 11:25:00,72.13,72.16,72.13,72.16,2096.0,65.5275,65.5548,65.5275,65.5548,2096.0
2018-08-28 11:30:00,72.16,72.16,72.12,72.12,1305.0,65.5548,65.5548,65.5184,65.5184,1305.0
2018-08-28 11:35:00,72.13,72.13,72.07,72.09,1300.0,65.5275,65.5275,65.473,65.4912,1300.0
2018-08-28 11:40:00,72.06,72.07,72.03,72.05,1500.0,65.4639,65.473,65.4367,65.4548,1500.0
2018-08-28 11:45:00,72.05,72.05,72.0,72.0,2363.0,65.4548,65.4548,65.4094,65.4094,2363.0
2018-08-28 11:50:00,72.01,72.02,71.97,71.97,2000.0,65.4185,65.4276,65.3822,65.3822,2000.0
2018-08-28 11:55:00,71.97,71.98,71.94,71.96,4586.0,65.3822,65.3912,65.3549,65.3731,4586.0
2018-08-28 12:00:00,71.96,72.03,71.96,72.02,3100.0,65.3731,65.4367,65.3731,65.4276,3100.0
2018-08-28 12:05:00,72.02,72.05,72.02,72.04,1004.0,65.4276,65.4548,65.4276,65.4457,1004.0
2018-08-28 12:10:00,72.05,72.05,72.03,72.03,5367.0,65.4548,65.4548,65.4367,65.4367,5367.0
2018-08-28 12:15:00,72.02,72.04,72.01,72.03,3505.0,65.4276,65.4457,65.4185,65.4367,3505.0
2018-08-28 12:20:00,72.02,72.02,72.0,72.0,1915.0,65.4276,65.4276,65.4094,65.4094,1915.0
2018-08-28 12:25:00,71.99,71.99,71.95,71.95,1100.0,65.4003,65.4003,65.364,65.364,1100.0
2018-08-28 12:30:00,71.95,71.97,71.93,71.96,1900.0,65.364,65.3822,65.3458,65.3731,1900.0
2018-08-28 12:35:00,71.95,72.01,71.95,72.0,2788.0,65.364,65.4185,65.364,65.4094,2788.0
2018-08-28 12:40:00,71.99,72.0,71.99,71.99,1000.0,65.4003,65.4094,65.4003,65.4003,1000.0
2018-08-28 12:45:00,71.99,72.01,71.98,72.0,2749.0,65.4003,65.4185,65.3912,65.4094,2749.0
2018-08-28 12:50:00,72.0,72.01,72.0,72.01,500.0,65.4094,65.4185,65.4094,65.4185,500.0
2018-08-28 12:55:00,72.01,72.01,71.97,71.99,1041.0,65.4185,65.4185,65.3822,65.4003,1041.0
2018-08-28 13:00:00,71.98,72.03,71.98,72.03,2961.0,65.3912,65.4367,65.3912,65.4367,2961.0
2018-08-28 13:05:00,72.0,72.01,72.0,72.0,600.0,65.4094,65.4185,65.4094,65.4094,600.0
2018-08-28 13:10:00,72.02,72.05,72.01,72.04,3165.0,65.4276,65.4548,65.4185,65.4457,3165.0
2018-08-28 13:15:00,72.05,72.11,72.05,72.11,1256.0,65.4548,65.5093,65.4548,65.5093,1256.0
2018-08-28 13:20:00,72.12,72.15,72.12,72.14,1100.0,65.5184,65.5457,65.5184,65.5366,1100.0
2018-08-28 13:25:00,72.13,72.13,72.04,72.04,2231.0,65.5275,65.5275,65.4457,65.4457,2231.0
2018-08-28 13:30:00,72.04,72.1,72.03,72.09,3330.0,65.4457,65.5003,65.4367,65.4912,3330.0
2018-08-28 13:35:00,72.09,72.1,72.08,72.08,200.0,65.4912,65.5003,65.4821,65.4821,200.0
2018-08-28 13:40:00,72.08,72.12,72.08,72.12,600.0,65.4821,65.5184,65.4821,65.5184,600.0
2018-08-28 13:45:00,72.12,72.12,72.12,72.12,0.0,65.5184,65.5184,65.5184,65.5184,0.0
2018-08-28 13:50:00,72.11,72.12,72.11,72.12,1100.0,65.5093,65.5184,65.5093,65.5184,1100.0
2018-08-28 13:55:00,72.12,72.12,72.12,72.12,100.0,65.5184,65.5184,65.5184,65.5184,100.0
2018-08-28 14:00:00,72.12,72.14,72.04,72.04,1205.0,65.5184,65.5366,65.4457,65.4457,1205.0
2018-08-28 14:05:00,72.03,72.04,72.02,72.04,1238.0,65.4367,65.4457,65.4276,65.4457,1238.0
2018-08-28 14:10:00,72.05,72.06,72.04,72.05,900.0,65.4548,65.4639,65.4457,65.4548,900.0
2018-08-28 14:15:00,72.06,72.12,72.06,72.12,8413.0,65.4639,65.5184,65.4639,65.5184,8413.0
2018-08-28 14:20:00,72.1,72.1,72.09,72.09,500.0,65.5003,65.5003,65.4912,65.4912,500.0
2018-08-28 14:25:00,72.09,72.11,72.08,72.09,1707.0,65.4912,65.5093,65.4821,65.4912,1707.0
2018-08-28 14:30:00,72.07,72.07,72.04,72.04,800.0,65.473,65.473,65.4457,65.4457,800.0
2018-08-28 14:35:00,72.04,72.04,71.98,71.98,7585.0,65.4457,65.4457,65.3912,65.3912,7585.0
2018-08-28 14:40:00,71.99,72.02,71.97,72.01,4010.0,65.4003,65.4276,65.3822,65.4185,4010.0
2018-08-28 14:45:00,72.01,72.02,72.01,72.02,850.0,65.4185,65.4276,65.4185,65.4276,850.0
2018-08-28 14:50:00,72.02,72.04,72.01,72.03,759.0,65.4276,65.4457,65.4185,65.4367,759.0
2018-08-28 14:55:00,72.03,72.05,72.03,72.05,3536.0,65.4367,65.4548,65.4367,65.4548,3536.0
2018-08-28 15:00:00,72.05,72.06,72.02,72.05,3790.0,65.4548,65.4639,65.4276,65.4548,3790.0
2018-08-28 15:05:00,72.05,72.06,72.04,72.04,1900.0,65.4548,65.4639,65.4457,65.4457,1900.0
2018-08-28 15:10:00,72.04,72.14,72.04,72.14,1200.0,65.4457,65.5366,65.4457,65.5366,1200.0
2018-08-28 15:15:00,72.13,72.14,72.11,72.11,2100.0,65.5275,65.5366,65.5093,65.5093,2100.0
2018-08-28 15:20:00,72.1,72.11,72.06,72.08,3946.0,65.5003,65.5093,65.4639,65.4821,3946.0
2018-08-28 15:25:00,72.1,72.13,72.1,72.11,1781.0,65.5003,65.5275,65.5003,65.5093,1781.0
2018-08-28 15:30:00,72.11,72.16,72.11,72.14,4218.0,65.5093,65.5548,65.5093,65.5366,4218.0
2018-08-28 15:35:00,72.13,72.16,72.11,72.14,7909.0,65.5275,65.5548,65.5093,65.5366,7909.0
2018-08-28 15:40:00,72.15,72.15,72.11,72.13,5499.0,65.5457,65.5457,65.5093,65.5275,5499.0
2018-08-28 15:45:00,72.14,72.15,72.08,72.1,8611.0,65.5366,65.5457,65.4821,65.5003,8611.0
2018-08-28 15:50:00,72.1,72.13,72.09,72.13,15311.0,65.5003,65.5275,65.4912,65.5275,15311.0
2018-08-28 15:55:00,72.13,72.17,72.1,72.16,42124.0,65.5275,65.5638,65.5003,65.5548,42124.0
2018-08-29 09:30:00,72.16,72.18,72.02,72.02,8421.0,65.5548,65.5729,65.4276,65.4276,8421.0
2018-08-29 09:35:00,72.06,72.2,72.06,72.14,5502.0,65.4639,65.5911,65.4639,65.5366,5502.0
2018-08-29 09:40:00,72.12,72.12,72.12,72.12,100.0,65.5184,65.5184,65.5184,65.5184,100.0
2018-08-29 09:45:00,72.09,72.15,72.09,72.15,300.0,65.4912,65.5457,65.4912,65.5457,300.0
2018-08-29 09:50:00,72.12,72.12,72.09,72.09,500.0,65.5184,65.5184,65.4912,65.4912,500.0
2018-08-29 09:55:00,72.09,72.09,72.06,72.08,500.0,65.4912,65.4912,65.4639,65.4821,500.0
2018-08-29 10:00:00,72.02,72.07,72.02,72.07,1170.0,65.4276,65.473,65.4276,65.473,1170.0
2018-08-29 10:05:00,72.04,72.08,72.03,72.05,1888.0,65.4457,65.4821,65.4367,65.4548,1888.0
2018-08-29 10:10:00,72.04,72.04,71.97,72.02,1820.0,65.4457,65.4457,65.3822,65.4276,1820.0
2018-08-29 10:15:00,72.01,72.06,71.99,72.03,1440.0,65.4185,65.4639,65.4003,65.4367,1440.0
2018-08-29 10:20:00,72.06,72.14,72.05,72.07,2800.0,65.4639,65.5366,65.4548,65.473,2800.0
2018-08-29 10:25:00,72.1,72.1,72.06,72.09,1168.0,65.5003,65.5003,65.4639,65.4912,1168.0
2018-08-29 10:30:00,72.13,72.17,72.13,72.14,2210.0,65.5275,65.5638,65.5275,65.5366,2210.0
2018-08-29 10:35:00,72.16,72.17,72.08,72.09,4018.0,65.5548,65.5638,65.4821,65.4912,4018.0
2018-08-29 10:40:00,72.1,72.18,72.08,72.17,1300.0,65.5003,65.5729,65.4821,65.5638,1300.0
2018-08-29 10:45:00,72.17,72.19,72.15,72.17,2010.0,65.5638,65.582,65.5457,65.5638,2010.0
2018-08-29 10:50:00,72.17,72.17,72.1,72.1,2801.0,65.5638,65.5638,65.5003,65.5003,2801.0
2018-08-29 10:55:00,72.09,72.1,72.07,72.09,2300.0,65.4912,65.5003,65.473,65.4912,2300.0
2018-08-29 11:00:00,72.11,72.13,72.09,72.09,2100.0,65.5093,65.5275,65.4912,65.4912,2100.0
2018-08-29 11:05:00,72.06,72.12,72.05,72.09,2900.0,65.4639,65.5184,65.4548,65.4912,2900.0
2018-08-29 11:10:00,72.1,72.11,72.08,72.1,2700.0,65.5003,65.5093,65.4821,65.5003,2700.0
2018-08-29 11:15:00,72.1,72.16,72.09,72.15,3648.0,65.5003,65.5548,65.4912,65.5457,3648.0
2018-08-29 11:20:00,72.15,72.26,72.15,72.26,1600.0,65.5457,65.6456,65.5457,65.6456,1600.0
2018-08-29 11:25:00,72.25,72.28,72.25,72.28,1000.0,65.6365,65.6638,65.6365,65.6638,1000.0
2018-08-29 11:30:00,72.28,72.33,72.28,72.29,1754.0,65.6638,65.7092,65.6638,65.6729,1754.0
2018-08-29 11:35:00,72.28,72.28,72.25,72.28,2285.0,65.6638,65.6638,65.6365,65.6638,2285.0
2018-08-29 11:40:00,72.27,72.28,72.26,72.26,1573.0,65.6547,65.6638,65.6456,65.6456,1573.0
2018-08-29 11:45:00,72.28,72.34,72.28,72.32,3270.0,65.6638,65.7183,65.6638,65.7001,3270.0
2018-08-29 11:50:00,72.36,72.41,72.34,72.37,2988.0,65.7365,65.7819,65.7183,65.7455,2988.0
2018-08-29 11:55:00,72.39,72.42,72.35,72.42,1300.0,65.7637,65.791,65.7274,65.791,1300.0
2018-08-29 12:00:00,72.41,72.43,72.36,72.38,2343.0,65.7819,65.8,65.7365,65.7546,2343.0
2018-08-29 12:05:00,72.38,72.43,72.38,72.43,600.0,65.7546,65.8,65.7546,65.8,600.0
2018-08-29 12:10:00,72.45,72.49,72.45,72.49,1600.0,65.8182,65.8546,65.8182,65.8546,1600.0
2018-08-29 12:15:00,72.5,72.5,72.43,72.44,4309.0,65.8636,65.8636,65.8,65.8091,4309.0
2018-08-29 12:20:00,72.47,72.47,72.43,72.45,697.0,65.8364,65.8364,65.8,65.8182,697.0
2018-08-29 12:25:00,72.42,72.46,72.41,72.43,3629.0,65.791,65.8273,65.7819,65.8,3629.0
2018-08-29 12:30:00,72.44,72.49,72.43,72.48,500.0,65.8091,65.8546,65.8,65.8455,500.0
2018-08-29 12:35:00,72.48,72.5,72.46,72.47,1600.0,65.8455,65.8636,65.8273,65.8364,1600.0
2018-08-29 12:40:00,72.46,72.47,72.45,72.45,1400.0,65.8273,65.8364,65.8182,65.8182,1400.0
2018-08-29 12:45:00,72.43,72.43,72.36,72.36,1732.0,65.8,65.8,65.7365,65.7365,1732.0
2018-08-29 12:50:00,72.37,72.4,72.37,72.4,1660.0,65.7455,65.7728,65.7455,65.7728,1660.0
2018-08-29 12:55:00,72.39,72.4,72.33,72.33,1050.0,65.7637,65.7728,65.7092,65.7092,1050.0
2018-08-29 13:00:00,72.33,72.36,72.32,72.36,1497.0,65.7092,65.7365,65.7001,65.7365,1497.0
2018-08-29 13:05:00,72.34,72.41,72.34,72.38,2200.0,65.7183,65.7819,65.7183,65.7546,2200.0
2018-08-29 13:10:00,72.39,72.39,72.36,72.37,1400.0,65.7637,65.7637,65.7365,65.7455,1400.0
2018-08-29 13:15:00,72.36,72.36,72.35,72.35,200.0,65.7365,65.7365,65.7274,65.7274,200.0
2018-08-29 13:20:00,72.32,72.33,72.32,72.33,200.0,65.7001,65.7092,65.7001,65.7092,200.0
2018-08-29 13:25:00,72.31,72.32,72.29,72.31,800.0,65.691,65.7001,65.6729,65.691,800.0
2018-08-29 13:30:00,72.29,72.29,72.25,72.25,4080.0,65.6729,65.6729,65.6365,65.6365,4080.0
2018-08-29 13:35:00,72.27,72.28,72.26,72.27,1591.0,65.6547,65.6638,65.6456,65.6547,1591.0
2018-08-29 13:40:00,72.28,72.3,72.28,72.29,3809.0,65.6638,65.6819,65.6638,65.6729,3809.0
2018-08-29 13:45:00,72.29,72.29,72.27,72.29,1500.0,65.6729,65.6729,65.6547,65.6729,1500.0
2018-08-29 13:50:00,72.29,72.29,72.24,72.24,1500.0,65.6729,65.6729,65.6274,65.6274,1500.0
2018-08-29 13:55:00,72.24,72.24,72.22,72.23,700.0,65.6274,65.6274,65.6093,65.6184,700.0
2018-08-29 14:00:00,72.2,72.21,72.17,72.17,2495.0,65.5911,65.6002,65.5638,65.5638,2495.0
2018-08-29 14:05:00,72.17,72.23,72.17,72.22,1179.0,65.5638,65.6184,65.5638,65.6093,1179.0
2018-08-29 14:10:00,72.23,72.24,72.22,72.24,1214.0,65.6184,65.6274,65.6093,65.6274,1214.0
2018-08-29 14:15:00,72.24,72.27,72.24,72.27,950.0,65.6274,65.6547,65.6274,65.6547,950.0
2018-08-29 14:20:00,72.27,72.28,72.24,72.24,2096.0,65.6547,65.6638,65.6274,65.6274,2096.0
2018-08-29 14:25:00,72.24,72.26,72.22,72.26,1647.0,65.6274,65.6456,65.6093,65.6456,1647.0
2018-08-29 14:30:00,72.26,72.29,72.26,72.29,2905.0,65.6456,65.6729,65.6456,65.6729,2905.0
2018-08-29 14:35:00,72.29,72.3,72.29,72.3,542.0,65.6729,65.6819,65.6729,65.6819,542.0
2018-08-29 14:40:00,72.3,72.3,72.28,72.3,1526.0,65.6819,65.6819,65.6638,65.6819,1526.0
2018-08-29 14:45:00,72.29,72.3,72.22,72.23,7424.0,65.6729,65.6819,65.6093,65.6184,7424.0
2018-08-29 14:50:00,72.24,72.24,72.17,72.17,1600.0,65.6274,65.6274,65.5638,65.5638,1600.0
2018-08-29 14:55:00,72.17,72.17,72.15,72.15,600.0,65.5638,65.5638,65.5457,65.5457,600.0
2018-08-29 15:00:00,72.17,72.2,72.14,72.18,10348.0,65.5638,65.5911,65.5366,65.5729,10348.0
2018-08-29 15:05:00,72.17,72.18,72.15,72.15,2443.0,65.5638,65.5729,65.5457,65.5457,2443.0
2018-08-29 15:10:00,72.15,72.26,72.14,72.26,10599.0,65.5457,65.6456,65.5366,65.6456,10599.0
2018-08-29 15:15:00,72.27,72.29,72.26,72.29,6588.0,65.6547,65.6729,65.6456,65.6729,6588.0
2018-08-29 15:20:00,72.29,72.29,72.26,72.27,5011.0,65.6729,65.6729,65.6456,65.6547,5011.0
2018-08-29 15:25:00,72.28,72.33,72.27,72.31,3544.0,65.6638,65.7092,65.6547,65.691,3544.0
2018-08-29 15:30:00,72.31,72.34,72.3,72.32,5479.0,65.691,65.7183,65.6819,65.7001,5479.0
2018-08-29 15:35:00,72.33,72.37,72.3,72.36,8156.0,65.7092,65.7455,65.6819,65.7365,8156.0
2018-08-29 15:40:00,72.36,72.38,72.34,72.35,7043.0,65.7365,65.7546,65.7183,65.7274,7043.0
2018-08-29 15:45:00,72.36,72.39,72.34,72.39,9354.0,65.7365,65.7637,65.7183,65.7637,9354.0
2018-08-29 15:50:00,72.39,72.39,72.32,72.33,9342.0,65.7637,65.7637,65.7001,65.7092,9342.0
2018-08-29 15:55:00,72.33,72.34,72.28,72.3,37213.0,65.7092,65.7183,65.6638,65.6819,37213.0
2018-08-30 09:30:00,72.28,72.28,72.17,72.19,3869.0,65.6638,65.6638,65.5638,65.582,3869.0
2018-08-30 09:35:00,72.23,72.27,72.15,72.23,2901.0,65.6184,65.6547,65.5457,65.6184,2901.0
2018-08-30 09:40:00,72.14,72.22,72.1,72.1,5600.0,65.5366,65.6093,65.5003,65.5003,5600.0
2018-08-30 09:45:00,72.09,72.1,71.97,71.98,2691.0,65.4912,65.5003,65.3822,65.3912,2691.0
2018-08-30 09:50:00,71.98,72.0,71.89,71.95,4572.0,65.3912,65.4094,65.3095,65.364,4572.0
2018-08-30 09:55:00,71.96,72.06,71.96,72.06,1300.0,65.3731,65.4639,65.3731,65.4639,1300.0
2018-08-30 10:00:00,72.05,72.16,72.05,72.11,2644.0,65.4548,65.5548,65.4548,65.5093,2644.0
2018-08-30 10:05:00,72.06,72.06,71.99,71.99,4100.0,65.4639,65.4639,65.4003,65.4003,4100.0
2018-08-30 10:10:00,72.0,72.0,71.92,71.98,3311.0,65.4094,65.4094,65.3367,65.3912,3311.0
2018-08-30 10:15:00,72.02,72.07,72.02,72.06,2691.0,65.4276,65.473,65.4276,65.4639,2691.0
2018-08-30 10:20:00,72.03,72.03,71.97,71.98,2431.0,65.4367,65.4367,65.3822,65.3912,2431.0
2018-08-30 10:25:00,71.95,72.0,71.95,71.99,2917.0,65.364,65.4094,65.364,65.4003,2917.0
2018-08-30 10:30:00,71.99,71.99,71.93,71.95,2101.0,65.4003,65.4003,65.3458,65.364,2101.0
2018-08-30 10:35:00,72.01,72.01,71.97,71.97,1805.0,65.4185,65.4185,65.3822,65.3822,1805.0
2018-08-30 10:40:00,71.99,71.99,71.93,71.93,1700.0,65.4003,65.4003,65.3458,65.3458,1700.0
2018-08-30 10:45:00,71.9,71.97,71.89,71.97,2202.0,65.3186,65.3822,65.3095,65.3822,2202.0
2018-08-30 10:50:00,71.97,71.97,71.84,71.84,3525.0,65.3822,65.3822,65.2641,65.2641,3525.0
2018-08-30 10:55:00,71.82,71.83,71.77,71.78,3200.0,65.2459,65.255,65.2005,65.2095,3200.0
2018-08-30 11:00:00,71.79,71.84,71.77,71.77,2044.0,65.2186,65.2641,65.2005,65.2005,2044.0
2018-08-30 11:05:00,71.77,71.77,71.71,71.74,2844.0,65.2005,65.2005,65.146,65.1732,2844.0
2018-08-30 11:10:00,71.73,71.78,71.73,71.78,1109.0,65.1641,65.2095,65.1641,65.2095,1109.0
2018-08-30 11:15:00,71.79,71.81,71.77,71.79,4700.0,65.2186,65.2368,65.2005,65.2186,4700.0
2018-08-30 11:20:00,71.78,71.8,71.76,71.76,1800.0,65.2095,65.2277,65.1914,65.1914,1800.0
2018-08-30 11:25:00,71.75,71.78,71.71,71.78,2300.0,65.1823,65.2095,65.146,65.2095,2300.0
2018-08-30 11:30:00,71.79,71.8,71.79,71.8,1400.0,65.2186,65.2277,65.2186,65.2277,1400.0
2018-08-30 11:35:00,71.8,71.81,71.79,71.79,3146.0,65.2277,65.2368,65.2186,65.2186,3146.0
2018-08-30 11:40:00,71.78,71.78,71.75,71.76,2707.0,65.2095,65.2095,65.1823,65.1914,2707.0
2018-08-30 11:45:00,71.77,71.81,71.77,71.8,1602.0,65.2005,65.2368,65.2005,65.2277,1602.0
2018-08-30 11:50:00,71.81,71.82,71.8,71.81,2143.0,65.2368,65.2459,65.2277,65.2368,2143.0
2018-08-30 11:55:00,71.82,71.82,71.78,71.78,2400.0,65.2459,65.2459,65.2095,65.2095,2400.0
2018-08-30 12:00:00,71.78,71.79,71.74,71.74,17600.0,65.2095,65.2186,65.1732,65.1732,17600.0
2018-08-30 12:05:00,71.73,71.74,71.65,71.66,2620.0,65.1641,65.1732,65.0914,65.1005,2620.0
2018-08-30 12:10:00,71.65,71.65,71.62,71.64,3559.0,65.0914,65.0914,65.0642,65.0824,3559.0
2018-08-30 12:15:00,71.64,71.65,71.57,71.58,5876.0,65.0824,65.0914,65.0188,65.0279,5876.0
2018-08-30 12:20:00,71.59,71.62,71.57,71.62,4073.0,65.0369,65.0642,65.0188,65.0642,4073.0
2018-08-30 12:25:00,71.63,71.74,71.62,71.74,7841.0,65.0733,65.1732,65.0642,65.1732,7841.0
2018-08-30 12:30:00,71.73,71.77,71.71,71.74,8625.0,65.1641,65.2005,65.146,65.1732,8625.0
2018-08-30 12:35:00,71.74,71.75,71.71,71.73,7758.0,65.1732,65.1823,65.146,65.1641,7758.0
2018-08-30 12:40:00,71.74,71.75,71.73,71.73,1600.0,65.1732,65.1823,65.1641,65.1641,1600.0
2018-08-30 12:45:00,71.73,71.78,71.72,71.77,13627.0,65.1641,65.2095,65.155,65.2005,13627.0
2018-08-30 12:50:00,71.77,71.83,71.76,71.83,11264.0,65.2005,65.255,65.1914,65.255,11264.0
2018-08-30 12:55:00,71.81,71.83,71.8,71.8,2669.0,65.2368,65.255,65.2277,65.2277,2669.0
2018-08-30 13:00:00,71.8,71.81,71.79,71.8,2651.0,65.2277,65.2368,65.2186,65.2277,2651.0
2018-08-30 13:05:00,71.8,71.84,71.79,71.83,3375.0,65.2277,65.2641,65.2186,65.255,3375.0
2018-08-30 13:10:00,71.84,71.86,71.84,71.86,3385.0,65.2641,65.2822,65.2641,65.2822,3385.0
2018-08-30 13:15:00,71.88,71.88,71.81,71.81,2270.0,65.3004,65.3004,65.2368,65.2368,2270.0
2018-08-30 13:20:00,71.82,71.86,71.82,71.85,1907.0,65.2459,65.2822,65.2459,65.2731,1907.0
2018-08-30 13:25:00,71.86,71.86,71.81,71.81,2600.0,65.2822,65.2822,65.2368,65.2368,2600.0
2018-08-30 13:30:00,71.82,71.85,71.82,71.84,1713.0,65.2459,65.2731,65.2459,65.2641,1713.0
2018-08-30 13:35:00,71.84,71.84,71.81,71.82,2815.0,65.2641,65.2641,65.2368,65.2459,2815.0
2018-08-30 13:40:00,71.81,71.81,71.79,71.8,2620.0,65.2368,65.2368,65.2186,65.2277,2620.0
2018-08-30 13:45:00,71.81,71.86,71.81,71.86,1550.0,65.2368,65.2822,65.2368,65.2822,1550.0
2018-08-30 13:50:00,71.86,71.86,71.83,71.84,4434.0,65.2822,65.2822,65.255,65.2641,4434.0
2018-08-30 13:55:00,71.83,71.87,71.83,71.86,2300.0,65.255,65.2913,65.255,65.2822,2300.0
2018-08-30 14:00:00,71.87,71.89,71.87,71.88,2402.0,65.2913,65.3095,65.2913,65.3004,2402.0
2018-08-30 14:05:00,71.87,71.87,71.77,71.78,5828.0,65.2913,65.2913,65.2005,65.2095,5828.0
2018-08-30 14:10:00,71.78,71.87,71.78,71.82,6472.0,65.2095,65.2913,65.2095,65.2459,6472.0
2018-08-30 14:15:00,71.82,71.82,71.65,71.66,6264.0,65.2459,65.2459,65.0914,65.1005,6264.0
2018-08-30 14:20:00,71.64,71.66,71.53,71.61,4765.0,65.0824,65.1005,64.9824,65.0551,4765.0
2018-08-30 14:25:00,71.62,71.63,71.58,71.58,5700.0,65.0642,65.0733,65.0279,65.0279,5700.0
2018-08-30 14:30:00,71.61,71.63,71.59,71.62,2179.0,65.0551,65.0733,65.0369,65.0642,2179.0
2018-08-30 14:35:00,71.62,71.64,71.61,71.63,3167.0,65.0642,65.0824,65.0551,65.0733,3167.0
2018-08-30 14:40:00,71.64,71.67,71.64,71.65,2626.0,65.0824,65.1096,65.0824,65.0914,2626.0
2018-08-30 14:45:00,71.64,71.67,71.62,71.63,4520.0,65.0824,65.1096,65.0642,65.0733,4520.0
2018-08-30 14:50:00,71.61,71.63,71.57,71.57,9377.0,65.0551,65.0733,65.0188,65.0188,9377.0
2018-08-30 14:55:00,71.58,71.59,71.54,71.54,3627.0,65.0279,65.0369,64.9915,64.9915,3627.0
2018-08-30 15:00:00,71.54,71.62,71.5,71.61,8255.0,64.9915,65.0642,64.9552,65.0551,8255.0
2018-08-30 15:05:00,71.61,71.64,71.59,71.64,3450.0,65.0551,65.0824,65.0369,65.0824,3450.0
2018-08-30 15:10:00,71.63,71.64,71.59,71.62,3975.0,65.0733,65.0824,65.0369,65.0642,3975.0
2018-08-30 15:15:00,71.6,71.61,71.58,71.6,3676.0,65.046,65.0551,65.0279,65.046,3676.0
2018-08-30 15:20:00,71.6,71.67,71.6,71.6,6642.0,65.046,65.1096,65.046,65.046,6642.0
2018-08-30 15:25:00,71.59,71.64,71.59,71.63,3963.0,65.0369,65.0824,65.0369,65.0733,3963.0
2018-08-30 15:30:00,71.63,71.67,71.63,71.67,6463.0,65.0733,65.1096,65.0733,65.1096,6463.0
2018-08-30 15:35:00,71.67,71.69,71.62,71.64,9892.0,65.1096,65.1278,65.0642,65.0824,9892.0
2018-08-30 15:40:00,71.65,71.66,71.61,71.63,12929.0,65.0914,65.1005,65.0551,65.0733,12929.0
2018-08-30 15:45:00,71.63,71.69,71.63,71.65,15930.0,65.0733,65.1278,65.0733,65.0914,15930.0
2018-08-30 15:50:00,71.66,71.7,71.64,71.7,13927.0,65.1005,65.1369,65.0824,65.1369,13927.0
2018-08-30 15:55:00,71.69,71.73,71.64,71.67,66294.0,65.1278,65.1641,65.0824,65.1096,66294.0
2018-08-31 09:30:00,71.43,71.92,71.43,71.51,3426.0,64.8916,65.3367,64.8916,64.9643,3426.0
2018-08-31 09:35:00,71.65,71.74,71.62,71.71,5034.0,65.0914,65.1732,65.0642,65.146,5034.0
2018-08-31 09:40:00,71.61,71.66,71.61,71.66,328.0,65.0551,65.1005,65.0551,65.1005,328.0
2018-08-31 09:45:00,71.64,71.68,71.63,71.67,900.0,65.0824,65.1187,65.0733,65.1096,900.0
2018-08-31 09:50:00,71.61,71.62,71.54,71.55,1321.0,65.0551,65.0642,64.9915,65.0006,1321.0
2018-08-31 09:55:00,71.56,71.6,71.54,71.6,600.0,65.0097,65.046,64.9915,65.046,600.0
2018-08-31 10:00:00,71.6,71.7,71.55,71.68,11326.0,65.046,65.1369,65.0006,65.1187,11326.0
2018-08-31 10:05:00,71.68,71.74,71.65,71.7,7285.0,65.1187,65.1732,65.0914,65.1369,7285.0
2018-08-31 10:10:00,71.7,71.83,71.68,71.83,10565.0,65.1369,65.255,65.1187,65.255,10565.0
2018-08-31 10:15:00,71.83,71.84,71.75,71.75,6868.0,65.255,65.2641,65.1823,65.1823,6868.0
2018-08-31 10:20:00,71.73,71.76,71.73,71.76,860.0,65.1641,65.1914,65.1641,65.1914,860.0
2018-08-31 10:25:00,71.75,71.75,71.61,71.61,1200.0,65.1823,65.1823,65.0551,65.0551,1200.0
2018-08-31 10:30:00,71.62,71.71,71.62,71.7,2551.0,65.0642,65.146,65.0642,65.1369,2551.0
2018-08-31 10:35:00,71.68,71.7,71.68,71.69,688.0,65.1187,65.1369,65.1187,65.1278,688.0
2018-08-31 10:40:00,71.69,71.71,71.68,71.69,800.0,65.1278,65.146,65.1187,65.1278,800.0
2018-08-31 10:45:00,71.65,71.65,71.63,71.63,300.0,65.0914,65.0914,65.0733,65.0733,300.0
2018-08-31 10:50:00,71.61,71.64,71.6,71.61,2610.0,65.0551,65.0824,65.046,65.0551,2610.0
2018-08-31 10:55:00,71.62,71.62,71.62,71.62,100.0,65.0642,65.0642,65.0642,65.0642,100.0
2018-08-31 11:00:00,71.63,71.72,71.63,71.69,3984.0,65.0733,65.155,65.0733,65.1278,3984.0
2018-08-31 11:05:00,71.67,71.67,71.62,71.64,1150.0,65.1096,65.1096,65.0642,65.0824,1150.0
2018-08-31 11:10:00,71.63,71.66,71.63,71.66,971.0,65.0733,65.1005,65.0733,65.1005,971.0
2018-08-31 11:15:00,71.64,71.65,71.62,71.63,1300.0,65.0824,65.0914,65.0642,65.0733,1300.0
2018-08-31 11:20:00,71.58,71.61,71.55,71.61,4288.0,65.0279,65.0551,65.0006,65.0551,4288.0
2018-08-31 11:25:00,71.61,71.62,71.57,71.6,1450.0,65.0551,65.0642,65.0188,65.046,1450.0
2018-08-31 11:30:00,71.61,71.64,71.6,71.62,1400.0,65.0551,65.0824,65.046,65.0642,1400.0
2018-08-31 11:35:00,71.62,71.67,71.61,71.67,1500.0,65.0642,65.1096,65.0551,65.1096,1500.0
2018-08-31 11:40:00,71.7,71.71,71.65,71.65,1300.0,65.1369,65.146,65.0914,65.0914,1300.0
2018-08-31 11:45:00,71.64,71.65,71.63,71.64,845.0,65.0824,65.0914,65.0733,65.0824,845.0
2018-08-31 11:50:00,71.64,71.67,71.64,71.65,1236.0,65.0824,65.1096,65.0824,65.0914,1236.0
2018-08-31 11:55:00,71.63,71.63,71.59,71.61,2165.0,65.0733,65.0733,65.0369,65.0551,2165.0
2018-08-31 12:00:00,71.59,71.61,71.57,71.59,1777.0,65.0369,65.0551,65.0188,65.0369,1777.0
2018-08-31 12:05:00,71.55,71.55,71.51,71.53,800.0,65.0006,65.0006,64.9643,64.9824,800.0
2018-08-31 12:10:00,71.55,71.56,71.54,71.55,1240.0,65.0006,65.0097,64.9915,65.0006,1240.0
2018-08-31 12:15:00,71.57,71.58,71.55,71.55,2402.0,65.0188,65.0279,65.0006,65.0006,2402.0
2018-08-31 12:20:00,71.55,71.58,71.54,71.55,2520.0,65.0006,65.0279,64.9915,65.0006,2520.0
2018-08-31 12:25:00,71.54,71.58,71.54,71.57,2090.0,64.9915,65.0279,64.9915,65.0188,2090.0
2018-08-31 12:30:00,71.59,71.59,71.53,71.53,3125.0,65.0369,65.0369,64.9824,64.9824,3125.0
2018-08-31 12:35:00,71.53,71.57,71.53,71.57,3073.0,64.9824,65.0188,64.9824,65.0188,3073.0
2018-08-31 12:40:00,71.57,71.61,71.57,71.58,1519.0,65.0188,65.0551,65.0188,65.0279,1519.0
2018-08-31 12:45:00,71.59,71.59,71.56,71.56,2607.0,65.0369,65.0369,65.0097,65.0097,2607.0
2018-08-31 12:50:00,71.55,71.58,71.54,71.56,2660.0,65.0006,65.0279,64.9915,65.0097,2660.0
2018-08-31 12:55:00,71.55,71.59,71.55,71.58,900.0,65.0006,65.0369,65.0006,65.0279,900.0
2018-08-31 13:00:00,71.58,71.6,71.58,71.59,2400.0,65.0279,65.046,65.0279,65.0369,2400.0
2018-08-31 13:05:00,71.58,71.62,71.57,71.61,1201.0,65.0279,65.0642,65.0188,65.0551,1201.0
2018-08-31 13:10:00,71.62,71.65,71.59,71.65,2700.0,65.0642,65.0914,65.0369,65.0914,2700.0
2018-08-31 13:15:00,71.64,71.65,71.64,71.65,1301.0,65.0824,65.0914,65.0824,65.0914,1301.0
2018-08-31 13:20:00,71.66,71.71,71.64,71.7,4384.0,65.1005,65.146,65.0824,65.1369,4384.0
2018-08-31 13:25:00,71.7,71.71,71.7,71.7,1200.0,65.1369,65.146,65.1369,65.1369,1200.0
2018-08-31 13:30:00,71.69,71.74,71.67,71.73,2525.0,65.1278,65.1732,65.1096,65.1641,2525.0
2018-08-31 13:35:00,71.75,71.78,71.75,71.77,3417.0,65.1823,65.2095,65.1823,65.2005,3417.0
2018-08-31 13:40:00,71.73,71.75,71.73,71.74,1300.0,65.1641,65.1823,65.1641,65.1732,1300.0
2018-08-31 13:45:00,71.75,71.76,71.72,71.75,10573.0,65.1823,65.1914,65.155,65.1823,10573.0
2018-08-31 13:50:00,71.74,71.78,71.73,71.78,9596.0,65.1732,65.2095,65.1641,65.2095,9596.0
2018-08-31 13:55:00,71.77,71.81,71.77,71.81,2621.0,65.2005,65.2368,65.2005,65.2368,2621.0
2018-08-31 14:00:00,71.81,71.83,71.78,71.79,3688.0,65.2368,65.255,65.2095,65.2186,3688.0
2018-08-31 14:05:00,71.81,71.85,71.8,71.84,2800.0,65.2368,65.2731,65.2277,65.2641,2800.0
2018-08-31 14:10:00,71.84,71.84,71.82,71.84,1500.0,65.2641,65.2641,65.2459,65.2641,1500.0
2018-08-31 14:15:00,71.85,71.93,71.85,71.93,3898.0,65.2731,65.3458,65.2731,65.3458,3898.0
2018-08-31 14:20:00,71.93,71.96,71.9,71.91,2818.0,65.3458,65.3731,65.3186,65.3276,2818.0
2018-08-31 14:25:00,71.9,71.93,71.9,71.93,1622.0,65.3186,65.3458,65.3186,65.3458,1622.0
2018-08-31 14:30:00,71.95,71.95,71.92,71.95,1603.0,65.364,65.364,65.3367,65.364,1603.0
2018-08-31 14:35:00,71.95,71.95,71.94,71.95,1800.0,65.364,65.364,65.3549,65.364,1800.0
2018-08-31 14:40:00,71.95,71.98,71.95,71.98,1865.0,65.364,65.3912,65.364,65.3912,1865.0
2018-08-31 14:45:00,71.97,72.03,71.96,72.02,2532.0,65.3822,65.4367,65.3731,65.4276,2532.0
2018-08-31 14:50:00,72.02,72.07,71.96,72.01,4320.0,65.4276,65.473,65.3731,65.4185,4320.0
2018-08-31 14:55:00,72.01,72.05,71.98,71.98,4838.0,65.4185,65.4548,65.3912,65.3912,4838.0
2018-08-31 15:00:00,71.98,72.02,71.98,72.02,2000.0,65.3912,65.4276,65.3912,65.4276,2000.0
2018-08-31 15:05:00,72.04,72.07,72.04,72.06,2105.0,65.4457,65.473,65.4457,65.4639,2105.0
2018-08-31 15:10:00,72.06,72.06,72.02,72.02,2515.0,65.4639,65.4639,65.4276,65.4276,2515.0
2018-08-31 15:15:00,72.02,72.09,72.01,72.09,5506.0,65.4276,65.4912,65.4185,65.4912,5506.0
2018-08-31 15:20:00,72.1,72.1,72.01,72.03,4508.0,65.5003,65.5003,65.4185,65.4367,4508.0
2018-08-31 15:25:00,72.04,72.05,71.96,71.96,10604.0,65.4457,65.4548,65.3731,65.3731,10604.0
2018-08-31 15:30:00,71.97,72.13,71.97,72.13,5808.0,65.3822,65.5275,65.3822,65.5275,5808.0
2018-08-31 15:35:00,72.14,72.16,72.11,72.12,7009.0,65.5366,65.5548,65.5093,65.5184,7009.0
2018-08-31 15:40:00,72.11,72.11,72.06,72.07,10649.0,65.5093,65.5093,65.4639,65.473,10649.0
2018-08-31 15:45:00,72.06,72.11,72.04,72.08,16915.0,65.4639,65.5093,65.4457,65.4821,16915.0
2018-08-31 15:50:00,72.07,72.14,72.07,72.13,10955.0,65.473,65.5366,65.473,65.5275,10955.0
2018-08-31 15:55:00,72.13,72.2,72.12,72.13,43232.0,65.5275,65.5911,65.5184,65.5275,43232.0
2018-09-04 09:30:00,72.11,72.96,72.11,72.82,26065.0,65.5093,66.2815,65.5093,66.1543,26065.0
2018-09-04 09:35:00,72.82,72.84,72.43,72.43,15992.0,66.1543,66.1725,65.8,65.8,15992.0
2018-09-04 09:40:00,72.44,72.66,72.31,72.61,16668.0,65.8091,66.009,65.691,65.9636,16668.0
2018-09-04 09:45:00,72.61,72.63,72.43,72.5,10492.0,65.9636,65.9817,65.8,65.8636,10492.0
2018-09-04 09:50:00,72.5,72.5,72.37,72.41,3162.0,65.8636,65.8636,65.7455,65.7819,3162.0
2018-09-04 09:55:00,72.41,72.53,72.4,72.48,4527.0,65.7819,65.8909,65.7728,65.8455,4527.0
2018-09-04 10:00:00,72.49,72.6,72.49,72.54,2634.0,65.8546,65.9545,65.8546,65.9,2634.0
2018-09-04 10:05:00,72.46,72.54,72.46,72.54,3100.0,65.8273,65.9,65.8273,65.9,3100.0
2018-09-04 10:10:00,72.54,72.6,72.53,72.53,3600.0,65.9,65.9545,65.8909,65.8909,3600.0
2018-09-04 10:15:00,72.54,72.55,72.5,72.55,7077.0,65.9,65.9091,65.8636,65.9091,7077.0
2018-09-04 10:20:00,72.55,72.65,72.55,72.6,2900.0,65.9091,65.9999,65.9091,65.9545,2900.0
2018-09-04 10:25:00,72.6,72.6,72.53,72.55,5621.0,65.9545,65.9545,65.8909,65.9091,5621.0
2018-09-04 10:30:00,72.55,72.58,72.48,72.57,4108.0,65.9091,65.9363,65.8455,65.9272,4108.0
2018-09-04 10:35:00,72.58,72.58,72.47,72.5,4616.0,65.9363,65.9363,65.8364,65.8636,4616.0
2018-09-04 10:40:00,72.5,72.59,72.48,72.58,5934.0,65.8636,65.9454,65.8455,65.9363,5934.0
2018-09-04 10:45:00,72.58,72.59,72.49,72.59,5502.0,65.9363,65.9454,65.8546,65.9454,5502.0
2018-09-04 10:50:00,72.61,72.7,72.61,72.7,4500.0,65.9636,66.0453,65.9636,66.0453,4500.0
2018-09-04 10:55:00,72.69,72.7,72.68,72.68,2370.0,66.0362,66.0453,66.0272,66.0272,2370.0
2018-09-04 11:00:00,72.69,72.69,72.62,72.63,3336.0,66.0362,66.0362,65.9727,65.9817,3336.0
2018-09-04 11:05:00,72.63,72.65,72.53,72.55,2769.0,65.9817,65.9999,65.8909,65.9091,2769.0
2018-09-04 11:10:00,72.53,72.55,72.49,72.54,8339.0,65.8909,65.9091,65.8546,65.9,8339.0
2018-09-04 11:15:00,72.55,72.55,72.49,72.51,2567.0,65.9091,65.9091,65.8546,65.8727,2567.0
2018-09-04 11:20:00,72.52,72.54,72.48,72.51,4800.0,65.8818,65.9,65.8455,65.8727,4800.0
2018-09-04 11:25:00,72.5,72.54,72.48,72.54,5000.0,65.8636,65.9,65.8455,65.9,5000.0
2018-09-04 11:30:00,72.51,72.54,72.48,72.54,4844.0,65.8727,65.9,65.8455,65.9,4844.0
2018-09-04 11:35:00,72.53,72.6,72.53,72.6,3551.0,65.8909,65.9545,65.8909,65.9545,3551.0
2018-09-04 11:40:00,72.6,72.62,72.58,72.6,12035.0,65.9545,65.9727,65.9363,65.9545,12035.0
2018-09-04 11:45:00,72.61,72.68,72.61,72.67,6558.0,65.9636,66.0272,65.9636,66.0181,6558.0
2018-09-04 11:50:00,72.67,72.72,72.66,72.7,11105.0,66.0181,66.0635,66.009,66.0453,11105.0
2018-09-04 11:55:00,72.69,72.72,72.68,72.7,9511.0,66.0362,66.0635,66.0272,66.0453,9511.0
2018-09-04 12:00:00,72.69,72.71,72.6,72.6,11899.0,66.0362,66.0544,65.9545,65.9545,11899.0
2018-09-04 12:05:00,72.58,72.58,72.52,72.56,4905.0,65.9363,65.9363,65.8818,65.9181,4905.0
2018-09-04 12:10:00,72.56,72.58,72.54,72.56,10825.0,65.9181,65.9363,65.9,65.9181,10825.0
2018-09-04 12:15:00,72.56,72.58,72.52,72.55,7486.0,65.9181,65.9363,65.8818,65.9091,7486.0
2018-09-04 12:20:00,72.56,72.58,72.54,72.55,8007.0,65.9181,65.9363,65.9,65.9091,8007.0
2018-09-04 12:25:00,72.56,72.59,72.51,72.59,7151.0,65.9181,65.9454,65.8727,65.9454,7151.0
2018-09-04 12:30:00,72.57,72.59,72.54,72.56,4733.0,65.9272,65.9454,65.9,65.9181,4733.0
2018-09-04 12:35:00,72.56,72.57,72.54,72.55,2796.0,65.9181,65.9272,65.9,65.9091,2796.0
2018-09-04 12:40:00,72.57,72.6,72.56,72.59,1900.0,65.9272,65.9545,65.9181,65.9454,1900.0
2018-09-04 12:45:00,72.58,72.69,72.58,72.68,4200.0,65.9363,66.0362,65.9363,66.0272,4200.0
2018-09-04 12:50:00,72.67,72.68,72.63,72.66,1300.0,66.0181,66.0272,65.9817,66.009,1300.0
2018-09-04 12:55:00,72.69,72.74,72.69,72.74,1005.0,66.0362,66.0817,66.0362,66.0817,1005.0
2018-09-04 13:00:00,72.76,72.84,72.74,72.83,12193.0,66.0998,66.1725,66.0817,66.1634,12193.0
2018-09-04 13:05:00,72.83,72.84,72.79,72.8,1725.0,66.1634,66.1725,66.1271,66.1362,1725.0
2018-09-04 13:10:00,72.82,72.82,72.79,72.8,600.0,66.1543,66.1543,66.1271,66.1362,600.0
2018-09-04 13:15:00,72.79,72.79,72.75,72.75,1400.0,66.1271,66.1271,66.0908,66.0908,1400.0
2018-09-04 13:20:00,72.75,72.81,72.74,72.8,4074.0,66.0908,66.1453,66.0817,66.1362,4074.0
2018-09-04 13:25:00,72.8,72.8,72.78,72.79,2205.0,66.1362,66.1362,66.118,66.1271,2205.0
2018-09-04 13:30:00,72.79,72.85,72.79,72.8,2716.0,66.1271,66.1816,66.1271,66.1362,2716.0
2018-09-04 13:35:00,72.79,72.79,72.76,72.77,2800.0,66.1271,66.1271,66.0998,66.1089,2800.0
2018-09-04 13:40:00,72.75,72.79,72.75,72.76,2756.0,66.0908,66.1271,66.0908,66.0998,2756.0
2018-09-04 13:45:00,72.72,72.8,72.72,72.8,1844.0,66.0635,66.1362,66.0635,66.1362,1844.0
2018-09-04 13:50:00,72.81,72.87,72.81,72.85,4387.0,66.1453,66.1998,66.1453,66.1816,4387.0
2018-09-04 13:55:00,72.84,72.85,72.8,72.8,693.0,66.1725,66.1816,66.1362,66.1362,693.0
2018-09-04 14:00:00,72.79,72.79,72.79,72.79,400.0,66.1271,66.1271,66.1271,66.1271,400.0
2018-09-04 14:05:00,72.79,72.82,72.77,72.78,5387.0,66.1271,66.1543,66.1089,66.118,5387.0
2018-09-04 14:10:00,72.8,72.81,72.79,72.79,1300.0,66.1362,66.1453,66.1271,66.1271,1300.0
2018-09-04 14:15:00,72.78,72.81,72.77,72.81,2553.0,66.118,66.1453,66.1089,66.1453,2553.0
2018-09-04 14:20:00,72.8,72.82,72.8,72.8,2500.0,66.1362,66.1543,66.1362,66.1362,2500.0
2018-09-04 14:25:00,72.8,72.81,72.77,72.77,3369.0,66.1362,66.1453,66.1089,66.1089,3369.0
2018-09-04 14:30:00,72.76,72.78,72.75,72.78,3298.0,66.0998,66.118,66.0908,66.118,3298.0
2018-09-04 14:35:00,72.78,72.81,72.77,72.8,3205.0,66.118,66.1453,66.1089,66.1362,3205.0
2018-09-04 14:40:00,72.8,72.82,72.77,72.81,4509.0,66.1362,66.1543,66.1089,66.1453,4509.0
2018-09-04 14:45:00,72.81,72.81,72.76,72.77,3123.0,66.1453,66.1453,66.0998,66.1089,3123.0
2018-09-04 14:50:00,72.78,72.79,72.77,72.79,1917.0,66.118,66.1271,66.1089,66.1271,1917.0
2018-09-04 14:55:00,72.78,72.82,72.77,72.8,4863.0,66.118,66.1543,66.1089,66.1362,4863.0
2018-09-04 15:00:00,72.79,72.79,72.72,72.73,4762.0,66.1271,66.1271,66.0635,66.0726,4762.0
2018-09-04 15:05:00,72.74,72.86,72.74,72.84,11078.0,66.0817,66.1907,66.0817,66.1725,11078.0
2018-09-04 15:10:00,72.84,72.88,72.83,72.87,9089.0,66.1725,66.2089,66.1634,66.1998,9089.0
2018-09-04 15:15:00,72.86,72.87,72.82,72.84,7116.0,66.1907,66.1998,66.1543,66.1725,7116.0
2018-09-04 15:20:00,72.84,72.85,72.8,72.81,8221.0,66.1725,66.1816,66.1362,66.1453,8221.0
2018-09-04 15:25:00,72.81,72.9,72.81,72.84,11461.0,66.1453,66.227,66.1453,66.1725,11461.0
2018-09-04 15:30:00,72.84,72.86,72.81,72.82,9459.0,66.1725,66.1907,66.1453,66.1543,9459.0
2018-09-04 15:35:00,72.83,72.9,72.83,72.9,20938.0,66.1634,66.227,66.1634,66.227,20938.0
2018-09-04 15:40:00,72.89,72.89,72.84,72.87,22270.0,66.2179,66.2179,66.1725,66.1998,22270.0
2018-09-04 15:45:00,72.87,72.91,72.84,72.87,25389.0,66.1998,66.2361,66.1725,66.1998,25389.0
2018-09-04 15:50:00,72.87,72.92,72.85,72.91,21883.0,66.1998,66.2452,66.1816,66.2361,21883.0
2018-09-04 15:55:00,72.91,73.0,72.9,72.99,36084.0,66.2361,66.3179,66.227,66.3088,36084.0
2018-09-05 09:30:00,73.03,73.16,72.76,73.14,27009.0,66.3451,66.4632,66.0998,66.4451,27009.0
2018-09-05 09:35:00,73.14,73.25,72.95,73.12,25380.0,66.4451,66.545,66.2724,66.4269,25380.0
2018-09-05 09:40:00,73.15,73.25,73.13,73.24,4300.0,66.4541,66.545,66.436,66.5359,4300.0
2018-09-05 09:45:00,73.23,73.4,73.21,73.39,4440.0,66.5268,66.6813,66.5086,66.6722,4440.0
2018-09-05 09:50:00,73.4,73.45,73.33,73.33,8207.0,66.6813,66.7267,66.6177,66.6177,8207.0
2018-09-05 09:55:00,73.36,73.45,73.29,73.29,5527.0,66.6449,66.7267,66.5813,66.5813,5527.0
2018-09-05 10:00:00,73.26,73.41,73.19,73.4,6473.0,66.5541,66.6903,66.4905,66.6813,6473.0
2018-09-05 10:05:00,73.38,73.48,73.37,73.47,4800.0,66.6631,66.7539,66.654,66.7449,4800.0
2018-09-05 10:10:00,73.5,73.5,73.31,73.31,9262.0,66.7721,66.7721,66.5995,66.5995,9262.0
2018-09-05 10:15:00,73.31,73.34,73.26,73.26,6577.0,66.5995,66.6267,66.5541,66.5541,6577.0
2018-09-05 10:20:00,73.25,73.26,73.2,73.23,7789.0,66.545,66.5541,66.4996,66.5268,7789.0
2018-09-05 10:25:00,73.22,73.32,73.2,73.3,3603.0,66.5177,66.6086,66.4996,66.5904,3603.0
2018-09-05 10:30:00,73.3,73.3,73.19,73.21,10421.0,66.5904,66.5904,66.4905,66.5086,10421.0
2018-09-05 10:35:00,73.19,73.31,73.18,73.31,8342.0,66.4905,66.5995,66.4814,66.5995,8342.0
2018-09-05 10:40:00,73.28,73.32,73.23,73.31,5900.0,66.5722,66.6086,66.5268,66.5995,5900.0
2018-09-05 10:45:00,73.31,73.38,73.31,73.34,6500.0,66.5995,66.6631,66.5995,66.6267,6500.0
2018-09-05 10:50:00,73.33,73.36,73.25,73.31,5457.0,66.6177,66.6449,66.545,66.5995,5457.0
2018-09-05 10:55:00,73.29,73.37,73.25,73.25,4383.0,66.5813,66.654,66.545,66.545,4383.0
2018-09-05 11:00:00,73.26,73.32,73.24,73.26,7500.0,66.5541,66.6086,66.5359,66.5541,7500.0
2018-09-05 11:05:00,73.27,73.35,73.26,73.34,6973.0,66.5632,66.6358,66.5541,66.6267,6973.0
2018-09-05 11:10:00,73.34,73.41,73.31,73.35,7007.0,66.6267,66.6903,66.5995,66.6358,7007.0
2018-09-05 11:15:00,73.36,73.4,73.29,73.38,4400.0,66.6449,66.6813,66.5813,66.6631,4400.0
2018-09-05 11:20:00,73.38,73.4,73.29,73.29,3136.0,66.6631,66.6813,66.5813,66.5813,3136.0
2018-09-05 11:25:00,73.29,73.29,73.16,73.16,3001.0,66.5813,66.5813,66.4632,66.4632,3001.0
2018-09-05 11:30:00,73.19,73.31,73.18,73.25,7450.0,66.4905,66.5995,66.4814,66.545,7450.0
2018-09-05 11:35:00,73.25,73.31,73.23,73.3,9200.0,66.545,66.5995,66.5268,66.5904,9200.0
2018-09-05 11:40:00,73.3,73.33,73.26,73.32,5795.0,66.5904,66.6177,66.5541,66.6086,5795.0
2018-09-05 11:45:00,73.34,73.43,73.34,73.43,3000.0,66.6267,66.7085,66.6267,66.7085,3000.0
2018-09-05 11:50:00,73.43,73.54,73.41,73.5,10934.0,66.7085,66.8084,66.6903,66.7721,10934.0
2018-09-05 11:55:00,73.5,73.52,73.45,73.45,5200.0,66.7721,66.7903,66.7267,66.7267,5200.0
2018-09-05 12:00:00,73.46,73.48,73.43,73.45,4236.0,66.7358,66.7539,66.7085,66.7267,4236.0
2018-09-05 12:05:00,73.45,73.45,73.41,73.45,2900.0,66.7267,66.7267,66.6903,66.7267,2900.0
2018-09-05 12:10:00,73.44,73.45,73.41,73.42,3200.0,66.7176,66.7267,66.6903,66.6994,3200.0
2018-09-05 12:15:00,73.46,73.46,73.43,73.44,5451.0,66.7358,66.7358,66.7085,66.7176,5451.0
2018-09-05 12:20:00,73.43,73.44,73.39,73.4,5295.0,66.7085,66.7176,66.6722,66.6813,5295.0
2018-09-05 12:25:00,73.41,73.48,73.39,73.48,5044.0,66.6903,66.7539,66.6722,66.7539,5044.0
2018-09-05 12:30:00,73.47,73.52,73.45,73.45,3800.0,66.7449,66.7903,66.7267,66.7267,3800.0
2018-09-05 12:35:00,73.46,73.46,73.43,73.45,1735.0,66.7358,66.7358,66.7085,66.7267,1735.0
2018-09-05 12:40:00,73.44,73.45,73.43,73.44,2728.0,66.7176,66.7267,66.7085,66.7176,2728.0
2018-09-05 12:45:00,73.44,73.47,73.44,73.47,3100.0,66.7176,66.7449,66.7176,66.7449,3100.0
2018-09-05 12:50:00,73.46,73.53,73.46,73.51,7102.0,66.7358,66.7994,66.7358,66.7812,7102.0
2018-09-05 12:55:00,73.51,73.52,73.47,73.47,3605.0,66.7812,66.7903,66.7449,66.7449,3605.0
2018-09-05 13:00:00,73.46,73.53,73.45,73.51,4739.0,66.7358,66.7994,66.7267,66.7812,4739.0
2018-09-05 13:05:00,73.53,73.58,73.51,73.55,6914.0,66.7994,66.8448,66.7812,66.8175,6914.0
2018-09-05 13:10:00,73.55,73.58,73.53,73.56,2060.0,66.8175,66.8448,66.7994,66.8266,2060.0
2018-09-05 13:15:00,73.57,73.6,73.56,73.6,2416.0,66.8357,66.863,66.8266,66.863,2416.0
2018-09-05 13:20:00,73.58,73.65,73.58,73.65,4853.0,66.8448,66.9084,66.8448,66.9084,4853.0
2018-09-05 13:25:00,73.64,73.64,73.56,73.57,5386.0,66.8993,66.8993,66.8266,66.8357,5386.0
2018-09-05 13:30:00,73.57,73.61,73.55,73.55,4310.0,66.8357,66.872,66.8175,66.8175,4310.0
2018-09-05 13:35:00,73.55,73.57,73.53,73.55,2874.0,66.8175,66.8357,66.7994,66.8175,2874.0
2018-09-05 13:40:00,73.54,73.55,73.53,73.54,4597.0,66.8084,66.8175,66.7994,66.8084,4597.0
2018-09-05 13:45:00,73.54,73.54,73.5,73.52,3765.0,66.8084,66.8084,66.7721,66.7903,3765.0
2018-09-05 13:50:00,73.5,73.55,73.5,73.53,3452.0,66.7721,66.8175,66.7721,66.7994,3452.0
2018-09-05 13:55:00,73.54,73.55,73.53,73.54,1200.0,66.8084,66.8175,66.7994,66.8084,1200.0
2018-09-05 14:00:00,73.53,73.55,73.52,73.53,3753.0,66.7994,66.8175,66.7903,66.7994,3753.0
2018-09-05 14:05:00,73.54,73.55,73.5,73.53,3633.0,66.8084,66.8175,66.7721,66.7994,3633.0
2018-09-05 14:10:00,73.54,73.54,73.52,73.52,2322.0,66.8084,66.8084,66.7903,66.7903,2322.0
2018-09-05 14:15:00,73.52,73.54,73.5,73.54,4446.0,66.7903,66.8084,66.7721,66.8084,4446.0
2018-09-05 14:20:00,73.54,73.59,73.54,73.59,1203.0,66.8084,66.8539,66.8084,66.8539,1203.0
2018-09-05 14:25:00,73.57,73.59,73.56,73.58,3925.0,66.8357,66.8539,66.8266,66.8448,3925.0
2018-09-05 14:30:00,73.59,73.59,73.53,73.53,2553.0,66.8539,66.8539,66.7994,66.7994,2553.0
2018-09-05 14:35:00,73.54,73.56,73.52,73.56,3500.0,66.8084,66.8266,66.7903,66.8266,3500.0
2018-09-05 14:40:00,73.54,73.54,73.5,73.52,6573.0,66.8084,66.8084,66.7721,66.7903,6573.0
2018-09-05 14:45:00,73.51,73.51,73.47,73.48,4093.0,66.7812,66.7812,66.7449,66.7539,4093.0
2018-09-05 14:50:00,73.48,73.52,73.46,73.52,4675.0,66.7539,66.7903,66.7358,66.7903,4675.0
2018-09-05 14:55:00,73.5,73.56,73.5,73.54,4508.0,66.7721,66.8266,66.7721,66.8084,4508.0
2018-09-05 15:00:00,73.54,73.58,73.53,73.54,4792.0,66.8084,66.8448,66.7994,66.8084,4792.0
2018-09-05 15:05:00,73.54,73.55,73.52,73.53,4545.0,66.8084,66.8175,66.7903,66.7994,4545.0
2018-09-05 15:10:00,73.54,73.6,73.51,73.6,6221.0,66.8084,66.863,66.7812,66.863,6221.0
2018-09-05 15:15:00,73.6,73.66,73.6,73.62,9403.0,66.863,66.9175,66.863,66.8811,9403.0
2018-09-05 15:20:00,73.61,73.61,73.57,73.58,3282.0,66.872,66.872,66.8357,66.8448,3282.0
2018-09-05 15:25:00,73.58,73.58,73.55,73.56,5871.0,66.8448,66.8448,66.8175,66.8266,5871.0
2018-09-05 15:30:00,73.56,73.58,73.56,73.58,10338.0,66.8266,66.8448,66.8266,66.8448,10338.0
2018-09-05 15:35:00,73.58,73.58,73.55,73.58,8415.0,66.8448,66.8448,66.8175,66.8448,8415.0
2018-09-05 15:40:00,73.58,73.58,73.55,73.56,9097.0,66.8448,66.8448,66.8175,66.8266,9097.0
2018-09-05 15:45:00,73.56,73.57,73.48,73.48,25933.0,66.8266,66.8357,66.7539,66.7539,25933.0
2018-09-05 15:50:00,73.47,73.52,73.45,73.52,26972.0,66.7449,66.7903,66.7267,66.7903,26972.0
2018-09-05 15:55:00,73.51,73.56,73.5,73.53,46794.0,66.7812,66.8266,66.7721,66.7994,46794.0
2018-09-06 09:30:00,73.08,73.25,73.08,73.21,7829.0,66.7591,66.9144,66.7591,66.8778,7829.0
2018-09-06 09:35:00,73.18,73.28,73.18,73.25,1932.0,66.8504,66.9418,66.8504,66.9144,1932.0
2018-09-06 09:40:00,73.27,73.29,73.18,73.21,8509.0,66.9327,66.9509,66.8504,66.8778,8509.0
2018-09-06 09:45:00,73.18,73.18,73.07,73.09,5400.0,66.8504,66.8504,66.75,66.7682,5400.0
2018-09-06 09:50:00,73.05,73.11,73.05,73.08,2608.0,66.7317,66.7865,66.7317,66.7591,2608.0
2018-09-06 09:55:00,73.07,73.17,73.03,73.17,4276.0,66.75,66.8413,66.7134,66.8413,4276.0
2018-09-06 10:00:00,73.17,73.17,73.1,73.16,2921.0,66.8413,66.8413,66.7774,66.8322,2921.0
2018-09-06 10:05:00,73.17,73.21,73.16,73.21,6405.0,66.8413,66.8778,66.8322,66.8778,6405.0
2018-09-06 10:10:00,73.22,73.24,73.18,73.18,2738.0,66.887,66.9052,66.8504,66.8504,2738.0
2018-09-06 10:15:00,73.15,73.2,73.15,73.2,5776.0,66.823,66.8687,66.823,66.8687,5776.0
2018-09-06 10:20:00,73.19,73.32,73.17,73.29,2941.0,66.8596,66.9783,66.8413,66.9509,2941.0
2018-09-06 10:25:00,73.29,73.31,73.26,73.31,1700.0,66.9509,66.9692,66.9235,66.9692,1700.0
2018-09-06 10:30:00,73.29,73.32,73.16,73.16,2701.0,66.9509,66.9783,66.8322,66.8322,2701.0
2018-09-06 10:35:00,73.15,73.21,73.15,73.21,2678.0,66.823,66.8778,66.823,66.8778,2678.0
2018-09-06 10:40:00,73.2,73.22,73.16,73.22,3150.0,66.8687,66.887,66.8322,66.887,3150.0
2018-09-06 10:45:00,73.22,73.25,73.18,73.18,10159.0,66.887,66.9144,66.8504,66.8504,10159.0
2018-09-06 10:50:00,73.18,73.22,73.15,73.17,2400.0,66.8504,66.887,66.823,66.8413,2400.0
2018-09-06 10:55:00,73.16,73.28,73.16,73.24,800.0,66.8322,66.9418,66.8322,66.9052,800.0
2018-09-06 11:00:00,73.23,73.23,73.12,73.13,1500.0,66.8961,66.8961,66.7956,66.8048,1500.0
2018-09-06 11:05:00,73.1,73.16,73.09,73.15,3200.0,66.7774,66.8322,66.7682,66.823,3200.0
2018-09-06 11:10:00,73.14,73.23,73.14,73.16,1100.0,66.8139,66.8961,66.8139,66.8322,1100.0
2018-09-06 11:15:00,73.16,73.17,73.12,73.13,1200.0,66.8322,66.8413,66.7956,66.8048,1200.0
2018-09-06 11:20:00,73.13,73.14,73.1,73.14,2059.0,66.8048,66.8139,66.7774,66.8139,2059.0
2018-09-06 11:25:00,73.15,73.19,73.15,73.17,2800.0,66.823,66.8596,66.823,66.8413,2800.0
2018-09-06 11:30:00,73.16,73.25,73.16,73.25,14864.0,66.8322,66.9144,66.8322,66.9144,14864.0
2018-09-06 11:35:00,73.26,73.27,73.21,73.22,11959.0,66.9235,66.9327,66.8778,66.887,11959.0
2018-09-06 11:40:00,73.24,73.24,73.19,73.2,4483.0,66.9052,66.9052,66.8596,66.8687,4483.0
2018-09-06 11:45:00,73.2,73.31,73.2,73.31,3582.0,66.8687,66.9692,66.8687,66.9692,3582.0
2018-09-06 11:50:00,73.31,73.36,73.31,73.36,3256.0,66.9692,67.0149,66.9692,67.0149,3256.0
2018-09-06 11:55:00,73.34,73.41,73.33,73.37,3540.0,66.9966,67.0605,66.9875,67.024,3540.0
2018-09-06 12:00:00,73.36,73.39,73.35,73.37,2464.0,67.0149,67.0423,67.0057,67.024,2464.0
2018-09-06 12:05:00,73.37,73.43,73.37,73.43,2900.0,67.024,67.0788,67.024,67.0788,2900.0
2018-09-06 12:10:00,73.44,73.46,73.42,73.45,3699.0,67.0879,67.1062,67.0697,67.0971,3699.0
2018-09-06 12:15:00,73.45,73.45,73.43,73.43,1275.0,67.0971,67.0971,67.0788,67.0788,1275.0
2018-09-06 12:20:00,73.43,73.43,73.4,73.43,1640.0,67.0788,67.0788,67.0514,67.0788,1640.0
2018-09-06 12:25:00,73.43,73.43,73.39,73.41,800.0,67.0788,67.0788,67.0423,67.0605,800.0
2018-09-06 12:30:00,73.41,73.44,73.4,73.44,2200.0,67.0605,67.0879,67.0514,67.0879,2200.0
2018-09-06 12:35:00,73.44,73.46,73.43,73.43,2108.0,67.0879,67.1062,67.0788,67.0788,2108.0
2018-09-06 12:40:00,73.43,73.49,73.43,73.49,2000.0,67.0788,67.1336,67.0788,67.1336,2000.0
2018-09-06 12:45:00,73.51,73.53,73.49,73.52,3000.0,67.1519,67.1702,67.1336,67.161,3000.0
2018-09-06 12:50:00,73.49,73.5,73.46,73.46,1900.0,67.1336,67.1428,67.1062,67.1062,1900.0
2018-09-06 12:55:00,73.47,73.48,73.46,73.47,1530.0,67.1154,67.1245,67.1062,67.1154,1530.0
2018-09-06 13:00:00,73.48,73.5,73.45,73.45,4704.0,67.1245,67.1428,67.0971,67.0971,4704.0
2018-09-06 13:05:00,73.45,73.51,73.45,73.48,2090.0,67.0971,67.1519,67.0971,67.1245,2090.0
2018-09-06 13:10:00,73.47,73.5,73.47,73.5,1232.0,67.1154,67.1428,67.1154,67.1428,1232.0
2018-09-06 13:15:00,73.5,73.55,73.49,73.54,1830.0,67.1428,67.1884,67.1336,67.1793,1830.0
2018-09-06 13:20:00,73.55,73.56,73.54,73.55,1620.0,67.1884,67.1976,67.1793,67.1884,1620.0
2018-09-06 13:25:00,73.56,73.56,73.54,73.56,500.0,67.1976,67.1976,67.1793,67.1976,500.0
2018-09-06 13:30:00,73.54,73.57,73.53,73.56,5601.0,67.1793,67.2067,67.1702,67.1976,5601.0
2018-09-06 13:35:00,73.58,73.59,73.56,73.58,1700.0,67.2158,67.225,67.1976,67.2158,1700.0
2018-09-06 13:40:00,73.58,73.63,73.58,73.61,2517.0,67.2158,67.2615,67.2158,67.2432,2517.0
2018-09-06 13:45:00,73.6,73.6,73.57,73.57,752.0,67.2341,67.2341,67.2067,67.2067,752.0
2018-09-06 13:50:00,73.56,73.59,73.55,73.57,2688.0,67.1976,67.225,67.1884,67.2067,2688.0
2018-09-06 13:55:00,73.58,73.59,73.57,73.57,2300.0,67.2158,67.225,67.2067,67.2067,2300.0
2018-09-06 14:00:00,73.57,73.61,73.56,73.59,5190.0,67.2067,67.2432,67.1976,67.225,5190.0
2018-09-06 14:05:00,73.57,73.62,73.57,73.62,2120.0,67.2067,67.2524,67.2067,67.2524,2120.0
2018-09-06 14:10:00,73.63,73.64,73.61,73.63,3525.0,67.2615,67.2706,67.2432,67.2615,3525.0
2018-09-06 14:15:00,73.63,73.64,73.62,73.64,1048.0,67.2615,67.2706,67.2524,67.2706,1048.0
2018-09-06 14:20:00,73.63,73.66,73.63,73.64,4579.0,67.2615,67.2889,67.2615,67.2706,4579.0
2018-09-06 14:25:00,73.64,73.65,73.63,73.64,2287.0,67.2706,67.2798,67.2615,67.2706,2287.0
2018-09-06 14:30:00,73.65,73.77,73.65,73.77,4111.0,67.2798,67.3894,67.2798,67.3894,4111.0
2018-09-06 14:35:00,73.77,73.78,73.74,73.77,2448.0,67.3894,67.3985,67.362,67.3894,2448.0
2018-09-06 14:40:00,73.78,73.81,73.77,73.81,3026.0,67.3985,67.4259,67.3894,67.4259,3026.0
2018-09-06 14:45:00,73.8,73.82,73.78,73.8,6800.0,67.4168,67.4351,67.3985,67.4168,6800.0
2018-09-06 14:50:00,73.79,73.81,73.78,73.81,2000.0,67.4077,67.4259,67.3985,67.4259,2000.0
2018-09-06 14:55:00,73.82,73.82,73.79,73.8,3161.0,67.4351,67.4351,67.4077,67.4168,3161.0
2018-09-06 15:00:00,73.81,73.86,73.8,73.86,4490.0,67.4259,67.4716,67.4168,67.4716,4490.0
2018-09-06 15:05:00,73.86,73.87,73.84,73.87,2300.0,67.4716,67.4808,67.4534,67.4808,2300.0
2018-09-06 15:10:00,73.88,73.9,73.87,73.9,5352.0,67.4899,67.5082,67.4808,67.5082,5352.0
2018-09-06 15:15:00,73.9,73.92,73.85,73.86,4649.0,67.5082,67.5264,67.4625,67.4716,4649.0
2018-09-06 15:20:00,73.84,73.85,73.82,73.84,2107.0,67.4534,67.4625,67.4351,67.4534,2107.0
2018-09-06 15:25:00,73.81,73.88,73.79,73.88,3362.0,67.4259,67.4899,67.4077,67.4899,3362.0
2018-09-06 15:30:00,73.89,73.91,73.85,73.91,6445.0,67.499,67.5173,67.4625,67.5173,6445.0
2018-09-06 15:35:00,73.9,73.93,73.9,73.92,7392.0,67.5082,67.5356,67.5082,67.5264,7392.0
2018-09-06 15:40:00,73.91,73.95,73.91,73.95,14682.0,67.5173,67.5538,67.5173,67.5538,14682.0
2018-09-06 15:45:00,73.96,73.98,73.91,73.91,17952.0,67.563,67.5812,67.5173,67.5173,17952.0
2018-09-06 15:50:00,73.91,73.95,73.89,73.92,17721.0,67.5173,67.5538,67.499,67.5264,17721.0
2018-09-06 15:55:00,73.93,73.94,73.84,73.85,44128.0,67.5356,67.5447,67.4534,67.4625,44128.0
2018-09-07 09:30:00,73.68,73.78,73.68,73.78,6741.0,67.3072,67.3985,67.3072,67.3985,6741.0
2018-09-07 09:35:00,73.76,73.84,73.73,73.81,4850.0,67.3803,67.4534,67.3529,67.4259,4850.0
2018-09-07 09:40:00,73.78,73.86,73.78,73.84,3763.0,67.3985,67.4716,67.3985,67.4534,3763.0
2018-09-07 09:45:00,73.88,73.9,73.83,73.9,1410.0,67.4899,67.5082,67.4442,67.5082,1410.0
2018-09-07 09:50:00,73.92,73.93,73.88,73.9,2234.0,67.5264,67.5356,67.4899,67.5082,2234.0
2018-09-07 09:55:00,73.89,73.91,73.86,73.86,3800.0,67.499,67.5173,67.4716,67.4716,3800.0
2018-09-07 10:00:00,73.85,73.94,73.82,73.94,2597.0,67.4625,67.5447,67.4351,67.5447,2597.0
2018-09-07 10:05:00,73.99,74.03,73.97,74.03,2600.0,67.5904,67.6269,67.5721,67.6269,2600.0
2018-09-07 10:10:00,74.03,74.1,73.98,74.0,12972.0,67.6269,67.6909,67.5812,67.5995,12972.0
2018-09-07 10:15:00,73.99,74.07,73.99,74.07,2177.0,67.5904,67.6635,67.5904,67.6635,2177.0
2018-09-07 10:20:00,74.03,74.04,74.01,74.02,1310.0,67.6269,67.6361,67.6086,67.6178,1310.0
2018-09-07 10:25:00,74.0,74.05,73.97,74.04,2513.0,67.5995,67.6452,67.5721,67.6361,2513.0
2018-09-07 10:30:00,74.05,74.05,74.01,74.02,1223.0,67.6452,67.6452,67.6086,67.6178,1223.0
2018-09-07 10:35:00,74.02,74.07,74.02,74.04,10128.0,67.6178,67.6635,67.6178,67.6361,10128.0
2018-09-07 10:40:00,74.05,74.05,73.97,73.99,3100.0,67.6452,67.6452,67.5721,67.5904,3100.0
2018-09-07 10:45:00,74.01,74.06,73.99,74.03,17579.0,67.6086,67.6543,67.5904,67.6269,17579.0
2018-09-07 10:50:00,74.03,74.06,74.02,74.05,6195.0,67.6269,67.6543,67.6178,67.6452,6195.0
2018-09-07 10:55:00,74.05,74.06,74.04,74.05,1800.0,67.6452,67.6543,67.6361,67.6452,1800.0
2018-09-07 11:00:00,74.02,74.02,73.95,73.95,4500.0,67.6178,67.6178,67.5538,67.5538,4500.0
2018-09-07 11:05:00,73.95,74.0,73.94,74.0,6200.0,67.5538,67.5995,67.5447,67.5995,6200.0
2018-09-07 11:10:00,74.0,74.0,73.98,73.98,2300.0,67.5995,67.5995,67.5812,67.5812,2300.0
2018-09-07 11:15:00,73.96,73.97,73.93,73.97,10902.0,67.563,67.5721,67.5356,67.5721,10902.0
2018-09-07 11:20:00,73.97,74.03,73.96,73.96,5503.0,67.5721,67.6269,67.563,67.563,5503.0
2018-09-07 11:25:00,73.97,74.05,73.96,74.04,2350.0,67.5721,67.6452,67.563,67.6361,2350.0
2018-09-07 11:30:00,74.06,74.07,74.02,74.04,1706.0,67.6543,67.6635,67.6178,67.6361,1706.0
2018-09-07 11:35:00,74.04,74.05,74.0,74.05,2556.0,67.6361,67.6452,67.5995,67.6452,2556.0
2018-09-07 11:40:00,74.05,74.05,74.02,74.05,3727.0,67.6452,67.6452,67.6178,67.6452,3727.0
2018-09-07 11:45:00,74.03,74.03,73.98,73.98,2028.0,67.6269,67.6269,67.5812,67.5812,2028.0
2018-09-07 11:50:00,74.0,74.02,73.99,74.01,1806.0,67.5995,67.6178,67.5904,67.6086,1806.0
2018-09-07 11:55:00,74.02,74.03,73.98,73.99,1933.0,67.6178,67.6269,67.5812,67.5904,1933.0
2018-09-07 12:00:00,73.99,74.04,73.97,74.03,4809.0,67.5904,67.6361,67.5721,67.6269,4809.0
2018-09-07 12:05:00,74.03,74.03,73.85,73.86,7794.0,67.6269,67.6269,67.4625,67.4716,7794.0
2018-09-07 12:10:00,73.87,73.92,73.86,73.91,4243.0,67.4808,67.5264,67.4716,67.5173,4243.0
2018-09-07 12:15:00,73.88,73.88,73.83,73.84,2100.0,67.4899,67.4899,67.4442,67.4534,2100.0
2018-09-07 12:20:00,73.84,73.85,73.8,73.81,1705.0,67.4534,67.4625,67.4168,67.4259,1705.0
2018-09-07 12:25:00,73.84,73.84,73.82,73.83,600.0,67.4534,67.4534,67.4351,67.4442,600.0
2018-09-07 12:30:00,73.84,73.9,73.83,73.88,5863.0,67.4534,67.5082,67.4442,67.4899,5863.0
2018-09-07 12:35:00,73.88,73.88,73.85,73.85,1900.0,67.4899,67.4899,67.4625,67.4625,1900.0
2018-09-07 12:40:00,73.85,73.86,73.74,73.74,5364.0,67.4625,67.4716,67.362,67.362,5364.0
2018-09-07 12:45:00,73.75,73.8,73.73,73.79,6312.0,67.3711,67.4168,67.3529,67.4077,6312.0
2018-09-07 12:50:00,73.75,73.76,73.74,73.76,768.0,67.3711,67.3803,67.362,67.3803,768.0
2018-09-07 12:55:00,73.75,73.77,73.73,73.73,967.0,67.3711,67.3894,67.3529,67.3529,967.0
2018-09-07 13:00:00,73.76,73.76,73.69,73.69,1352.0,67.3803,67.3803,67.3163,67.3163,1352.0
2018-09-07 13:05:00,73.69,73.72,73.67,73.68,2400.0,67.3163,67.3437,67.2981,67.3072,2400.0
2018-09-07 13:10:00,73.63,73.68,73.63,73.65,1926.0,67.2615,67.3072,67.2615,67.2798,1926.0
2018-09-07 13:15:00,73.65,73.67,73.64,73.65,1069.0,67.2798,67.2981,67.2706,67.2798,1069.0
2018-09-07 13:20:00,73.64,73.68,73.63,73.67,2374.0,67.2706,67.3072,67.2615,67.2981,2374.0
2018-09-07 13:25:00,73.68,73.7,73.68,73.69,1800.0,67.3072,67.3255,67.3072,67.3163,1800.0
2018-09-07 13:30:00,73.7,73.73,73.7,73.73,5614.0,67.3255,67.3529,67.3255,67.3529,5614.0
2018-09-07 13:35:00,73.73,73.74,73.69,73.72,2589.0,67.3529,67.362,67.3163,67.3437,2589.0
2018-09-07 13:40:00,73.74,73.74,73.68,73.68,2900.0,67.362,67.362,67.3072,67.3072,2900.0
2018-09-07 13:45:00,73.67,73.68,73.65,73.66,1801.0,67.2981,67.3072,67.2798,67.2889,1801.0
2018-09-07 13:50:00,73.66,73.67,73.59,73.6,2794.0,67.2889,67.2981,67.225,67.2341,2794.0
2018-09-07 13:55:00,73.59,73.6,73.57,73.58,2800.0,67.225,67.2341,67.2067,67.2158,2800.0
2018-09-07 14:00:00,73.58,73.6,73.56,73.56,3798.0,67.2158,67.2341,67.1976,67.1976,3798.0
2018-09-07 14:05:00,73.56,73.58,73.55,73.58,818.0,67.1976,67.2158,67.1884,67.2158,818.0
2018-09-07 14:10:00,73.59,73.64,73.59,73.63,3021.0,67.225,67.2706,67.225,67.2615,3021.0
2018-09-07 14:15:00,73.64,73.65,73.61,73.61,1301.0,67.2706,67.2798,67.2432,67.2432,1301.0
2018-09-07 14:20:00,73.61,73.61,73.56,73.58,1600.0,67.2432,67.2432,67.1976,67.2158,1600.0
2018-09-07 14:25:00,73.58,73.63,73.57,73.63,3437.0,67.2158,67.2615,67.2067,67.2615,3437.0
2018-09-07 14:30:00,73.64,73.64,73.61,73.61,2024.0,67.2706,67.2706,67.2432,67.2432,2024.0
2018-09-07 14:35:00,73.62,73.64,73.61,73.64,3035.0,67.2524,67.2706,67.2432,67.2706,3035.0
2018-09-07 14:40:00,73.65,73.68,73.64,73.68,2808.0,67.2798,67.3072,67.2706,67.3072,2808.0
2018-09-07 14:45:00,73.7,73.71,73.69,73.69,2804.0,67.3255,67.3346,67.3163,67.3163,2804.0
2018-09-07 14:50:00,73.7,73.7,73.68,73.7,2140.0,67.3255,67.3255,67.3072,67.3255,2140.0
2018-09-07 14:55:00,73.7,73.81,73.7,73.79,8849.0,67.3255,67.4259,67.3255,67.4077,8849.0
2018-09-07 15:00:00,73.81,73.82,73.8,73.81,6025.0,67.4259,67.4351,67.4168,67.4259,6025.0
2018-09-07 15:05:00,73.82,73.82,73.79,73.81,4184.0,67.4351,67.4351,67.4077,67.4259,4184.0
2018-09-07 15:10:00,73.81,73.86,73.81,73.86,4658.0,67.4259,67.4716,67.4259,67.4716,4658.0
2018-09-07 15:15:00,73.88,73.88,73.86,73.88,4658.0,67.4899,67.4899,67.4716,67.4899,4658.0
2018-09-07 15:20:00,73.88,73.89,73.8,73.82,7065.0,67.4899,67.499,67.4168,67.4351,7065.0
2018-09-07 15:25:00,73.82,73.85,73.82,73.83,7116.0,67.4351,67.4625,67.4351,67.4442,7116.0
2018-09-07 15:30:00,73.84,73.86,73.81,73.85,10928.0,67.4534,67.4716,67.4259,67.4625,10928.0
2018-09-07 15:35:00,73.85,73.86,73.78,73.81,13043.0,67.4625,67.4716,67.3985,67.4259,13043.0
2018-09-07 15:40:00,73.81,73.81,73.72,73.73,9652.0,67.4259,67.4259,67.3437,67.3529,9652.0
2018-09-07 15:45:00,73.71,73.72,73.66,73.68,14649.0,67.3346,67.3437,67.2889,67.3072,14649.0
2018-09-07 15:50:00,73.68,73.77,73.66,73.77,17708.0,67.3072,67.3894,67.2889,67.3894,17708.0
2018-09-07 15:55:00,73.78,73.84,73.74,73.75,87246.0,67.3985,67.4534,67.362,67.3711,87246.0
2018-09-10 09:30:00,74.06,74.1,73.59,73.97,11789.0,67.6543,67.6909,67.225,67.5721,11789.0
2018-09-10 09:35:00,74.02,74.02,73.97,73.97,900.0,67.6178,67.6178,67.5721,67.5721,900.0
2018-09-10 09:40:00,73.94,74.15,73.93,74.15,3925.0,67.5447,67.7365,67.5356,67.7365,3925.0
2018-09-10 09:45:00,74.14,74.21,74.14,74.21,6376.0,67.7274,67.7913,67.7274,67.7913,6376.0
2018-09-10 09:50:00,74.23,74.23,74.05,74.05,2900.0,67.8096,67.8096,67.6452,67.6452,2900.0
2018-09-10 09:55:00,74.08,74.08,73.95,73.95,500.0,67.6726,67.6726,67.5538,67.5538,500.0
2018-09-10 10:00:00,73.92,73.97,73.9,73.91,3423.0,67.5264,67.5721,67.5082,67.5173,3423.0
2018-09-10 10:05:00,73.91,73.95,73.9,73.93,1800.0,67.5173,67.5538,67.5082,67.5356,1800.0
2018-09-10 10:10:00,73.97,73.98,73.95,73.95,1600.0,67.5721,67.5812,67.5538,67.5538,1600.0
2018-09-10 10:15:00,73.92,73.93,73.89,73.91,2500.0,67.5264,67.5356,67.499,67.5173,2500.0
2018-09-10 10:20:00,73.88,73.94,73.88,73.94,3100.0,67.4899,67.5447,67.4899,67.5447,3100.0
2018-09-10 10:25:00,73.94,73.99,73.93,73.98,18125.0,67.5447,67.5904,67.5356,67.5812,18125.0
2018-09-10 10:30:00,73.97,74.0,73.94,73.97,4655.0,67.5721,67.5995,67.5447,67.5721,4655.0
2018-09-10 10:35:00,73.96,74.04,73.91,74.03,14034.0,67.563,67.6361,67.5173,67.6269,14034.0
2018-09-10 10:40:00,74.03,74.07,74.03,74.07,1080.0,67.6269,67.6635,67.6269,67.6635,1080.0
2018-09-10 10:45:00,74.06,74.12,74.06,74.08,4119.0,67.6543,67.7091,67.6543,67.6726,4119.0
2018-09-10 10:50:00,74.06,74.16,74.06,74.16,1196.0,67.6543,67.7457,67.6543,67.7457,1196.0
2018-09-10 10:55:00,74.16,74.16,74.1,74.11,1200.0,67.7457,67.7457,67.6909,67.7,1200.0
2018-09-10 11:00:00,74.06,74.11,74.05,74.11,8774.0,67.6543,67.7,67.6452,67.7,8774.0
2018-09-10 11:05:00,74.11,74.24,74.11,74.24,2900.0,67.7,67.8188,67.7,67.8188,2900.0
2018-09-10 11:10:00,74.24,74.29,74.24,74.28,3598.0,67.8188,67.8644,67.8188,67.8553,3598.0
2018-09-10 11:15:00,74.29,74.33,74.29,74.32,4072.0,67.8644,67.901,67.8644,67.8918,4072.0
2018-09-10 11:20:00,74.33,74.34,74.29,74.34,4091.0,67.901,67.9101,67.8644,67.9101,4091.0
2018-09-10 11:25:00,74.34,74.39,74.34,74.39,2230.0,67.9101,67.9558,67.9101,67.9558,2230.0
2018-09-10 11:30:00,74.39,74.39,74.32,74.32,4505.0,67.9558,67.9558,67.8918,67.8918,4505.0
2018-09-10 11:35:00,74.32,74.34,74.26,74.28,3045.0,67.8918,67.9101,67.837,67.8553,3045.0
2018-09-10 11:40:00,74.27,74.27,74.21,74.24,1074.0,67.8462,67.8462,67.7913,67.8188,1074.0
2018-09-10 11:45:00,74.24,74.27,74.24,74.27,2307.0,67.8188,67.8462,67.8188,67.8462,2307.0
2018-09-10 11:50:00,74.28,74.3,74.27,74.3,500.0,67.8553,67.8736,67.8462,67.8736,500.0
2018-09-10 11:55:00,74.3,74.32,74.28,74.31,3649.0,67.8736,67.8918,67.8553,67.8827,3649.0
2018-09-10 12:00:00,74.31,74.36,74.31,74.36,5431.0,67.8827,67.9284,67.8827,67.9284,5431.0
2018-09-10 12:05:00,74.34,74.35,74.29,74.29,3517.0,67.9101,67.9192,67.8644,67.8644,3517.0
2018-09-10 12:10:00,74.28,74.34,74.28,74.34,3505.0,67.8553,67.9101,67.8553,67.9101,3505.0
2018-09-10 12:15:00,74.32,74.33,74.31,74.33,8258.0,67.8918,67.901,67.8827,67.901,8258.0
2018-09-10 12:20:00,74.32,74.35,74.32,74.34,4434.0,67.8918,67.9192,67.8918,67.9101,4434.0
2018-09-10 12:25:00,74.33,74.34,74.25,74.26,6318.0,67.901,67.9101,67.8279,67.837,6318.0
2018-09-10 12:30:00,74.24,74.38,74.24,74.35,22065.0,67.8188,67.9466,67.8188,67.9192,22065.0
2018-09-10 12:35:00,74.35,74.46,74.33,74.41,37264.0,67.9192,68.0197,67.901,67.9741,37264.0
2018-09-10 12:40:00,74.39,74.43,74.35,74.43,20576.0,67.9558,67.9923,67.9192,67.9923,20576.0
2018-09-10 12:45:00,74.44,74.45,74.41,74.43,7490.0,68.0015,68.0106,67.9741,67.9923,7490.0
2018-09-10 12:50:00,74.42,74.43,74.37,74.43,9544.0,67.9832,67.9923,67.9375,67.9923,9544.0
2018-09-10 12:55:00,74.42,74.45,74.42,74.44,1778.0,67.9832,68.0106,67.9832,68.0015,1778.0
2018-09-10 13:00:00,74.45,74.45,74.41,74.42,3418.0,68.0106,68.0106,67.9741,67.9832,3418.0
2018-09-10 13:05:00,74.42,74.44,74.41,74.41,3873.0,67.9832,68.0015,67.9741,67.9741,3873.0
2018-09-10 13:10:00,74.42,74.43,74.39,74.4,3092.0,67.9832,67.9923,67.9558,67.9649,3092.0
2018-09-10 13:15:00,74.39,74.44,74.39,74.44,8115.0,67.9558,68.0015,67.9558,68.0015,8115.0
2018-09-10 13:20:00,74.45,74.52,74.45,74.5,4550.0,68.0106,68.0745,68.0106,68.0563,4550.0
2018-09-10 13:25:00,74.5,74.52,74.5,74.51,5128.0,68.0563,68.0745,68.0563,68.0654,5128.0
2018-09-10 13:30:00,74.51,74.51,74.43,74.43,3319.0,68.0654,68.0654,67.9923,67.9923,3319.0
2018-09-10 13:35:00,74.43,74.46,74.41,74.45,3186.0,67.9923,68.0197,67.9741,68.0106,3186.0
2018-09-10 13:40:00,74.45,74.49,74.45,74.48,2681.0,68.0106,68.0471,68.0106,68.038,2681.0
2018-09-10 13:45:00,74.48,74.48,74.41,74.42,2700.0,68.038,68.038,67.9741,67.9832,2700.0
2018-09-10 13:50:00,74.42,74.47,74.42,74.45,6651.0,67.9832,68.0289,67.9832,68.0106,6651.0
2018-09-10 13:55:00,74.44,74.45,74.44,74.44,800.0,68.0015,68.0106,68.0015,68.0015,800.0
2018-09-10 14:00:00,74.44,74.5,74.43,74.5,3950.0,68.0015,68.0563,67.9923,68.0563,3950.0
2018-09-10 14:05:00,74.49,74.5,74.48,74.5,1603.0,68.0471,68.0563,68.038,68.0563,1603.0
2018-09-10 14:10:00,74.5,74.52,74.5,74.52,1667.0,68.0563,68.0745,68.0563,68.0745,1667.0
2018-09-10 14:15:00,74.53,74.55,74.52,74.54,3794.0,68.0837,68.1019,68.0745,68.0928,3794.0
2018-09-10 14:20:00,74.54,74.54,74.49,74.5,4920.0,68.0928,68.0928,68.0471,68.0563,4920.0
2018-09-10 14:25:00,74.52,74.55,74.52,74.53,1717.0,68.0745,68.1019,68.0745,68.0837,1717.0
2018-09-10 14:30:00,74.53,74.54,74.52,74.53,3055.0,68.0837,68.0928,68.0745,68.0837,3055.0
2018-09-10 14:35:00,74.53,74.53,74.5,74.5,1437.0,68.0837,68.0837,68.0563,68.0563,1437.0
2018-09-10 14:40:00,74.5,74.55,74.49,74.54,4526.0,68.0563,68.1019,68.0471,68.0928,4526.0
2018-09-10 14:45:00,74.53,74.53,74.44,74.46,4609.0,68.0837,68.0837,68.0015,68.0197,4609.0
2018-09-10 14:50:00,74.44,74.45,74.38,74.38,3000.0,68.0015,68.0106,67.9466,67.9466,3000.0
2018-09-10 14:55:00,74.38,74.41,74.38,74.41,5789.0,67.9466,67.9741,67.9466,67.9741,5789.0
2018-09-10 15:00:00,74.41,74.44,74.39,74.43,6923.0,67.9741,68.0015,67.9558,67.9923,6923.0
2018-09-10 15:05:00,74.42,74.45,74.39,74.42,3607.0,67.9832,68.0106,67.9558,67.9832,3607.0
2018-09-10 15:10:00,74.41,74.42,74.36,74.4,6564.0,67.9741,67.9832,67.9284,67.9649,6564.0
2018-09-10 15:15:00,74.4,74.41,74.35,74.36,10704.0,67.9649,67.9741,67.9192,67.9284,10704.0
2018-09-10 15:20:00,74.36,74.4,74.35,74.4,8479.0,67.9284,67.9649,67.9192,67.9649,8479.0
2018-09-10 15:25:00,74.4,74.4,74.36,74.37,11090.0,67.9649,67.9649,67.9284,67.9375,11090.0
2018-09-10 15:30:00,74.37,74.37,74.29,74.29,6209.0,67.9375,67.9375,67.8644,67.8644,6209.0
2018-09-10 15:35:00,74.28,74.33,74.21,74.21,10926.0,67.8553,67.901,67.7913,67.7913,10926.0
2018-09-10 15:40:00,74.21,74.3,74.19,74.26,17302.0,67.7913,67.8736,67.7731,67.837,17302.0
2018-09-10 15:45:00,74.26,74.28,74.25,74.25,13710.0,67.837,67.8553,67.8279,67.8279,13710.0
2018-09-10 15:50:00,74.24,74.28,74.21,74.22,19917.0,67.8188,67.8553,67.7913,67.8005,19917.0
2018-09-10 15:55:00,74.23,74.25,74.19,74.2,46306.0,67.8096,67.8279,67.7731,67.7822,46306.0
2018-09-11 09:30:00,73.93,73.99,73.78,73.78,5603.0,67.5356,67.5904,67.3985,67.3985,5603.0
2018-09-11 09:35:00,73.74,74.0,73.74,73.93,1272.0,67.362,67.5995,67.362,67.5356,1272.0
2018-09-11 09:40:00,73.92,73.98,73.92,73.98,300.0,67.5264,67.5812,67.5264,67.5812,300.0
2018-09-11 09:45:00,74.04,74.05,73.92,73.94,4811.0,67.6361,67.6452,67.5264,67.5447,4811.0
2018-09-11 09:50:00,73.92,74.1,73.92,74.07,3600.0,67.5264,67.6909,67.5264,67.6635,3600.0
2018-09-11 09:55:00,74.04,74.18,74.04,74.1,3800.0,67.6361,67.7639,67.6361,67.6909,3800.0
2018-09-11 10:00:00,74.12,74.15,74.07,74.09,3200.0,67.7091,67.7365,67.6635,67.6817,3200.0
2018-09-11 10:05:00,74.08,74.17,74.08,74.12,2899.0,67.6726,67.7548,67.6726,67.7091,2899.0
2018-09-11 10:10:00,74.12,74.12,74.05,74.06,1405.0,67.7091,67.7091,67.6452,67.6543,1405.0
2018-09-11 10:15:00,74.09,74.11,74.06,74.11,1883.0,67.6817,67.7,67.6543,67.7,1883.0
2018-09-11 10:20:00,74.11,74.11,74.05,74.06,2420.0,67.7,67.7,67.6452,67.6543,2420.0
2018-09-11 10:25:00,74.04,74.07,74.03,74.07,5778.0,67.6361,67.6635,67.6269,67.6635,5778.0
2018-09-11 10:30:00,74.08,74.08,74.05,74.07,1300.0,67.6726,67.6726,67.6452,67.6635,1300.0
2018-09-11 10:35:00,74.05,74.05,73.96,74.02,6210.0,67.6452,67.6452,67.563,67.6178,6210.0
2018-09-11 10:40:00,74.02,74.06,74.0,74.04,5124.0,67.6178,67.6543,67.5995,67.6361,5124.0
2018-09-11 10:45:00,74.07,74.07,74.01,74.02,4000.0,67.6635,67.6635,67.6086,67.6178,4000.0
2018-09-11 10:50:00,74.03,74.11,74.03,74.11,2905.0,67.6269,67.7,67.6269,67.7,2905.0
2018-09-11 10:55:00,74.12,74.15,74.11,74.14,2800.0,67.7091,67.7365,67.7,67.7274,2800.0
2018-09-11 11:00:00,74.15,74.19,74.14,74.15,4482.0,67.7365,67.7731,67.7274,67.7365,4482.0
2018-09-11 11:05:00,74.16,74.22,74.15,74.22,4712.0,67.7457,67.8005,67.7365,67.8005,4712.0
2018-09-11 11:10:00,74.22,74.22,74.13,74.13,3900.0,67.8005,67.8005,67.7183,67.7183,3900.0
2018-09-11 11:15:00,74.16,74.16,74.13,74.16,914.0,67.7457,67.7457,67.7183,67.7457,914.0
2018-09-11 11:20:00,74.16,74.16,74.13,74.13,3298.0,67.7457,67.7457,67.7183,67.7183,3298.0
2018-09-11 11:25:00,74.14,74.16,74.13,74.14,3500.0,67.7274,67.7457,67.7183,67.7274,3500.0
2018-09-11 11:30:00,74.13,74.15,74.09,74.09,3716.0,67.7183,67.7365,67.6817,67.6817,3716.0
2018-09-11 11:35:00,74.12,74.13,74.04,74.06,7343.0,67.7091,67.7183,67.6361,67.6543,7343.0
2018-09-11 11:40:00,74.06,74.07,74.05,74.05,1600.0,67.6543,67.6635,67.6452,67.6452,1600.0
2018-09-11 11:45:00,74.06,74.06,74.03,74.04,3392.0,67.6543,67.6543,67.6269,67.6361,3392.0
2018-09-11 11:50:00,74.05,74.11,74.05,74.09,9039.0,67.6452,67.7,67.6452,67.6817,9039.0
2018-09-11 11:55:00,74.09,74.12,74.07,74.08,2687.0,67.6817,67.7091,67.6635,67.6726,2687.0
2018-09-11 12:00:00,74.08,74.1,74.07,74.07,4886.0,67.6726,67.6909,67.6635,67.6635,4886.0
2018-09-11 12:05:00,74.08,74.09,74.07,74.08,3039.0,67.6726,67.6817,67.6635,67.6726,3039.0
2018-09-11 12:10:00,74.08,74.08,74.05,74.06,1200.0,67.6726,67.6726,67.6452,67.6543,1200.0
2018-09-11 12:15:00,74.06,74.06,74.03,74.04,1846.0,67.6543,67.6543,67.6269,67.6361,1846.0
2018-09-11 12:20:00,74.04,74.11,74.04,74.11,2100.0,67.6361,67.7,67.6361,67.7,2100.0
2018-09-11 12:25:00,74.11,74.11,74.07,74.07,1800.0,67.7,67.7,67.6635,67.6635,1800.0
2018-09-11 12:30:00,74.07,74.08,74.06,74.07,1800.0,67.6635,67.6726,67.6543,67.6635,1800.0
2018-09-11 12:35:00,74.08,74.08,74.04,74.04,2642.0,67.6726,67.6726,67.6361,67.6361,2642.0
2018-09-11 12:40:00,74.05,74.05,74.02,74.04,1930.0,67.6452,67.6452,67.6178,67.6361,1930.0
2018-09-11 12:45:00,74.06,74.07,74.04,74.05,3100.0,67.6543,67.6635,67.6361,67.6452,3100.0
2018-09-11 12:50:00,74.05,74.08,74.04,74.08,600.0,67.6452,67.6726,67.6361,67.6726,600.0
2018-09-11 12:55:00,74.08,74.13,74.08,74.13,2771.0,67.6726,67.7183,67.6726,67.7183,2771.0
2018-09-11 13:00:00,74.12,74.13,74.1,74.11,3895.0,67.7091,67.7183,67.6909,67.7,3895.0
2018-09-11 13:05:00,74.12,74.2,74.11,74.19,6963.0,67.7091,67.7822,67.7,67.7731,6963.0
2018-09-11 13:10:00,74.19,74.25,74.18,74.22,7723.0,67.7731,67.8279,67.7639,67.8005,7723.0
2018-09-11 13:15:00,74.22,74.28,74.22,74.28,2689.0,67.8005,67.8553,67.8005,67.8553,2689.0
2018-09-11 13:20:00,74.28,74.28,74.25,74.27,1803.0,67.8553,67.8553,67.8279,67.8462,1803.0
2018-09-11 13:25:00,74.27,74.29,74.27,74.29,2619.0,67.8462,67.8644,67.8462,67.8644,2619.0
2018-09-11 13:30:00,74.3,74.31,74.27,74.27,2301.0,67.8736,67.8827,67.8462,67.8462,2301.0
2018-09-11 13:35:00,74.28,74.29,74.26,74.28,2000.0,67.8553,67.8644,67.837,67.8553,2000.0
2018-09-11 13:40:00,74.28,74.28,74.25,74.25,1000.0,67.8553,67.8553,67.8279,67.8279,1000.0
2018-09-11 13:45:00,74.26,74.27,74.24,74.25,2412.0,67.837,67.8462,67.8188,67.8279,2412.0
2018-09-11 13:50:00,74.27,74.28,74.23,74.23,2212.0,67.8462,67.8553,67.8096,67.8096,2212.0
2018-09-11 13:55:00,74.22,74.24,74.22,74.23,1842.0,67.8005,67.8188,67.8005,67.8096,1842.0
2018-09-11 14:00:00,74.21,74.23,74.21,74.22,1900.0,67.7913,67.8096,67.7913,67.8005,1900.0
2018-09-11 14:05:00,74.23,74.23,74.16,74.19,2511.0,67.8096,67.8096,67.7457,67.7731,2511.0
2018-09-11 14:10:00,74.19,74.19,74.18,74.18,1700.0,67.7731,67.7731,67.7639,67.7639,1700.0
2018-09-11 14:15:00,74.18,74.18,74.17,74.18,2079.0,67.7639,67.7639,67.7548,67.7639,2079.0
2018-09-11 14:20:00,74.18,74.18,74.16,74.17,1246.0,67.7639,67.7639,67.7457,67.7548,1246.0
2018-09-11 14:25:00,74.16,74.17,74.15,74.16,4604.0,67.7457,67.7548,67.7365,67.7457,4604.0
2018-09-11 14:30:00,74.17,74.17,74.16,74.17,2000.0,67.7548,67.7548,67.7457,67.7548,2000.0
2018-09-11 14:35:00,74.17,74.2,74.15,74.15,6502.0,67.7548,67.7822,67.7365,67.7365,6502.0
2018-09-11 14:40:00,74.16,74.19,74.16,74.18,1949.0,67.7457,67.7731,67.7457,67.7639,1949.0
2018-09-11 14:45:00,74.19,74.21,74.18,74.19,3317.0,67.7731,67.7913,67.7639,67.7731,3317.0
2018-09-11 14:50:00,74.19,74.21,74.19,74.19,4540.0,67.7731,67.7913,67.7731,67.7731,4540.0
2018-09-11 14:55:00,74.19,74.21,74.19,74.2,8309.0,67.7731,67.7913,67.7731,67.7822,8309.0
2018-09-11 15:00:00,74.21,74.22,74.19,74.22,5800.0,67.7913,67.8005,67.7731,67.8005,5800.0
2018-09-11 15:05:00,74.22,74.26,74.22,74.26,1600.0,67.8005,67.837,67.8005,67.837,1600.0
2018-09-11 15:10:00,74.26,74.29,74.26,74.28,3399.0,67.837,67.8644,67.837,67.8553,3399.0
2018-09-11 15:15:00,74.28,74.28,74.24,74.24,4162.0,67.8553,67.8553,67.8188,67.8188,4162.0
2018-09-11 15:20:00,74.25,74.29,74.25,74.29,2725.0,67.8279,67.8644,67.8279,67.8644,2725.0
2018-09-11 15:25:00,74.3,74.3,74.29,74.3,3963.0,67.8736,67.8736,67.8644,67.8736,3963.0
2018-09-11 15:30:00,74.3,74.3,74.21,74.21,8902.0,67.8736,67.8736,67.7913,67.7913,8902.0
2018-09-11 15:35:00,74.2,74.25,74.2,74.24,5149.0,67.7822,67.8279,67.7822,67.8188,5149.0
2018-09-11 15:40:00,74.25,74.25,74.2,74.2,7002.0,67.8279,67.8279,67.7822,67.7822,7002.0
2018-09-11 15:45:00,74.2,74.21,74.14,74.15,7064.0,67.7822,67.7913,67.7274,67.7365,7064.0
2018-09-11 15:50:00,74.14,74.16,74.12,74.16,13967.0,67.7274,67.7457,67.7091,67.7457,13967.0
2018-09-11 15:55:00,74.16,74.18,74.12,74.13,40791.0,67.7457,67.7639,67.7091,67.7183,40791.0
2018-09-12 09:30:00,74.0,74.05,73.89,73.89,5376.0,67.5995,67.6452,67.499,67.499,5376.0
2018-09-12 09:35:00,73.9,74.02,73.88,73.98,7676.0,67.5082,67.6178,67.4899,67.5812,7676.0
2018-09-12 09:40:00,73.98,74.01,73.96,73.97,600.0,67.5812,67.6086,67.563,67.5721,600.0
2018-09-12 09:45:00,74.02,74.09,73.97,74.09,3774.0,67.6178,67.6817,67.5721,67.6817,3774.0
2018-09-12 09:50:00,74.11,74.14,74.07,74.07,800.0,67.7,67.7274,67.6635,67.6635,800.0
2018-09-12 09:55:00,74.0,74.01,73.98,74.01,553.0,67.5995,67.6086,67.5812,67.6086,553.0
2018-09-12 10:00:00,74.01,74.03,73.96,73.96,2415.0,67.6086,67.6269,67.563,67.563,2415.0
2018-09-12 10:05:00,73.92,73.96,73.85,73.85,2275.0,67.5264,67.563,67.4625,67.4625,2275.0
2018-09-12 10:10:00,73.84,73.84,73.78,73.78,900.0,67.4534,67.4534,67.3985,67.3985,900.0
2018-09-12 10:15:00,73.77,73.8,73.77,73.8,300.0,67.3894,67.4168,67.3894,67.4168,300.0
2018-09-12 10:20:00,73.76,73.76,73.67,73.67,2426.0,67.3803,67.3803,67.2981,67.2981,2426.0
2018-09-12 10:25:00,73.69,73.75,73.67,73.72,1925.0,67.3163,67.3711,67.2981,67.3437,1925.0
2018-09-12 10:30:00,73.74,73.8,73.74,73.8,700.0,67.362,67.4168,67.362,67.4168,700.0
2018-09-12 10:35:00,73.81,73.89,73.78,73.89,1977.0,67.4259,67.499,67.3985,67.499,1977.0
2018-09-12 10:40:00,73.94,73.94,73.85,73.85,1205.0,67.5447,67.5447,67.4625,67.4625,1205.0
2018-09-12 10:45:00,73.84,73.85,73.76,73.76,1200.0,67.4534,67.4625,67.3803,67.3803,1200.0
2018-09-12 10:50:00,73.8,73.82,73.72,73.74,3001.0,67.4168,67.4351,67.3437,67.362,3001.0
2018-09-12 10:55:00,73.74,73.74,73.66,73.68,5000.0,67.362,67.362,67.2889,67.3072,5000.0
2018-09-12 11:00:00,73.64,73.69,73.64,73.69,1100.0,67.2706,67.3163,67.2706,67.3163,1100.0
2018-09-12 11:05:00,73.67,73.69,73.6,73.6,1085.0,67.2981,67.3163,67.2341,67.2341,1085.0
2018-09-12 11:10:00,73.65,73.83,73.65,73.8,2100.0,67.2798,67.4442,67.2798,67.4168,2100.0
2018-09-12 11:15:00,73.8,73.86,73.8,73.86,400.0,67.4168,67.4716,67.4168,67.4716,400.0
2018-09-12 11:20:00,73.87,73.9,73.84,73.87,937.0,67.4808,67.5082,67.4534,67.4808,937.0
2018-09-12 11:25:00,73.88,73.93,73.87,73.92,2414.0,67.4899,67.5356,67.4808,67.5264,2414.0
2018-09-12 11:30:00,73.94,73.97,73.91,73.91,1300.0,67.5447,67.5721,67.5173,67.5173,1300.0
2018-09-12 11:35:00,73.93,73.93,73.82,73.82,1844.0,67.5356,67.5356,67.4351,67.4351,1844.0
2018-09-12 11:40:00,73.84,73.89,73.84,73.84,1225.0,67.4534,67.499,67.4534,67.4534,1225.0
2018-09-12 11:45:00,73.86,73.86,73.79,73.8,2524.0,67.4716,67.4716,67.4077,67.4168,2524.0
2018-09-12 11:50:00,73.82,73.83,73.72,73.8,3200.0,67.4351,67.4442,67.3437,67.4168,3200.0
2018-09-12 11:55:00,73.81,73.82,73.78,73.81,4306.0,67.4259,67.4351,67.3985,67.4259,4306.0
2018-09-12 12:00:00,73.81,73.82,73.79,73.79,966.0,67.4259,67.4351,67.4077,67.4077,966.0
2018-09-12 12:05:00,73.79,73.85,73.74,73.74,1701.0,67.4077,67.4625,67.362,67.362,1701.0
2018-09-12 12:10:00,73.74,73.75,73.74,73.74,220.0,67.362,67.3711,67.362,67.362,220.0
2018-09-12 12:15:00,73.77,73.77,73.73,73.73,1420.0,67.3894,67.3894,67.3529,67.3529,1420.0
2018-09-12 12:20:00,73.73,73.78,73.73,73.77,1602.0,67.3529,67.3985,67.3529,67.3894,1602.0
2018-09-12 12:25:00,73.75,73.75,73.72,73.73,800.0,67.3711,67.3711,67.3437,67.3529,800.0
2018-09-12 12:30:00,73.72,73.73,73.72,73.73,400.0,67.3437,67.3529,67.3437,67.3529,400.0
2018-09-12 12:35:00,73.74,73.76,73.74,73.75,976.0,67.362,67.3803,67.362,67.3711,976.0
2018-09-12 12:40:00,73.74,73.74,73.71,73.72,900.0,67.362,67.362,67.3346,67.3437,900.0
2018-09-12 12:45:00,73.71,73.71,73.7,73.7,235.0,67.3346,67.3346,67.3255,67.3255,235.0
2018-09-12 12:50:00,73.69,73.72,73.69,73.69,1000.0,67.3163,67.3437,67.3163,67.3163,1000.0
2018-09-12 12:55:00,73.7,73.7,73.69,73.7,544.0,67.3255,67.3255,67.3163,67.3255,544.0
2018-09-12 13:00:00,73.71,73.73,73.71,73.72,1500.0,67.3346,67.3529,67.3346,67.3437,1500.0
2018-09-12 13:05:00,73.71,73.73,73.69,73.72,3700.0,67.3346,67.3529,67.3163,67.3437,3700.0
2018-09-12 13:10:00,73.72,73.76,73.72,73.72,2254.0,67.3437,67.3803,67.3437,67.3437,2254.0
2018-09-12 13:15:00,73.71,73.71,73.66,73.7,1700.0,67.3346,67.3346,67.2889,67.3255,1700.0
2018-09-12 13:20:00,73.71,73.71,73.7,73.7,1001.0,67.3346,67.3346,67.3255,67.3255,1001.0
2018-09-12 13:25:00,73.69,73.73,73.69,73.7,900.0,67.3163,67.3529,67.3163,67.3255,900.0
2018-09-12 13:30:00,73.69,73.69,73.64,73.65,700.0,67.3163,67.3163,67.2706,67.2798,700.0
2018-09-12 13:35:00,73.65,73.66,73.64,73.66,1000.0,67.2798,67.2889,67.2706,67.2889,1000.0
2018-09-12 13:40:00,73.66,73.66,73.64,73.65,600.0,67.2889,67.2889,67.2706,67.2798,600.0
2018-09-12 13:45:00,73.64,73.66,73.63,73.64,1872.0,67.2706,67.2889,67.2615,67.2706,1872.0
2018-09-12 13:50:00,73.61,73.62,73.6,73.62,800.0,67.2432,67.2524,67.2341,67.2524,800.0
2018-09-12 13:55:00,73.61,73.63,73.6,73.62,2068.0,67.2432,67.2615,67.2341,67.2524,2068.0
2018-09-12 14:00:00,73.61,73.61,73.56,73.58,2026.0,67.2432,67.2432,67.1976,67.2158,2026.0
2018-09-12 14:05:00,73.57,73.6,73.57,73.57,1708.0,67.2067,67.2341,67.2067,67.2067,1708.0
2018-09-12 14:10:00,73.57,73.57,73.54,73.57,1648.0,67.2067,67.2067,67.1793,67.2067,1648.0
2018-09-12 14:15:00,73.58,73.59,73.56,73.57,2031.0,67.2158,67.225,67.1976,67.2067,2031.0
2018-09-12 14:20:00,73.6,73.6,73.58,73.59,1105.0,67.2341,67.2341,67.2158,67.225,1105.0
2018-09-12 14:25:00,73.6,73.68,73.6,73.62,10367.0,67.2341,67.3072,67.2341,67.2524,10367.0
2018-09-12 14:30:00,73.63,73.66,73.57,73.58,4666.0,67.2615,67.2889,67.2067,67.2158,4666.0
2018-09-12 14:35:00,73.6,73.65,73.6,73.65,2600.0,67.2341,67.2798,67.2341,67.2798,2600.0
2018-09-12 14:40:00,73.65,73.66,73.6,73.62,3922.0,67.2798,67.2889,67.2341,67.2524,3922.0
2018-09-12 14:45:00,73.64,73.7,73.61,73.69,2302.0,67.2706,67.3255,67.2432,67.3163,2302.0
2018-09-12 14:50:00,73.67,73.68,73.65,73.68,1528.0,67.2981,67.3072,67.2798,67.3072,1528.0
2018-09-12 14:55:00,73.7,73.7,73.69,73.69,678.0,67.3255,67.3255,67.3163,67.3163,678.0
2018-09-12 15:00:00,73.68,73.68,73.67,73.67,1400.0,67.3072,67.3072,67.2981,67.2981,1400.0
2018-09-12 15:05:00,73.67,73.68,73.66,73.66,1708.0,67.2981,67.3072,67.2889,67.2889,1708.0
2018-09-12 15:10:00,73.67,73.69,73.64,73.65,6186.0,67.2981,67.3163,67.2706,67.2798,6186.0
2018-09-12 15:15:00,73.65,73.67,73.65,73.65,1830.0,67.2798,67.2981,67.2798,67.2798,1830.0
2018-09-12 15:20:00,73.66,73.69,73.64,73.64,5561.0,67.2889,67.3163,67.2706,67.2706,5561.0
2018-09-12 15:25:00,73.64,73.68,73.62,73.67,4033.0,67.2706,67.3072,67.2524,67.2981,4033.0
2018-09-12 15:30:00,73.7,73.77,73.7,73.72,5261.0,67.3255,67.3894,67.3255,67.3437,5261.0
2018-09-12 15:35:00,73.7,73.7,73.67,73.69,3101.0,67.3255,67.3255,67.2981,67.3163,3101.0
2018-09-12 15:40:00,73.7,73.72,73.7,73.71,4769.0,67.3255,67.3437,67.3255,67.3346,4769.0
2018-09-12 15:45:00,73.71,73.71,73.64,73.64,10213.0,67.3346,67.3346,67.2706,67.2706,10213.0
2018-09-12 15:50:00,73.65,73.67,73.57,73.57,12840.0,67.2798,67.2981,67.2067,67.2067,12840.0
2018-09-12 15:55:00,73.56,73.59,73.52,73.55,49229.0,67.1976,67.225,67.161,67.1884,49229.0
2018-09-13 09:30:00,73.66,73.93,73.62,73.63,7787.0,67.2889,67.5356,67.2524,67.2615,7787.0
2018-09-13 09:35:00,73.69,73.89,73.68,73.89,2200.0,67.3163,67.499,67.3072,67.499,2200.0
2018-09-13 09:40:00,74.0,74.19,74.0,74.19,9315.0,67.5995,67.7731,67.5995,67.7731,9315.0
2018-09-13 09:45:00,74.19,74.24,74.15,74.23,15916.0,67.7731,67.8188,67.7365,67.8096,15916.0
2018-09-13 09:50:00,74.19,74.3,74.17,74.21,14058.0,67.7731,67.8736,67.7548,67.7913,14058.0
2018-09-13 09:55:00,74.24,74.42,74.24,74.41,11506.0,67.8188,67.9832,67.8188,67.9741,11506.0
2018-09-13 10:00:00,74.42,74.48,74.39,74.48,2476.0,67.9832,68.038,67.9558,68.038,2476.0
2018-09-13 10:05:00,74.47,74.55,74.44,74.46,8439.0,68.0289,68.1019,68.0015,68.0197,8439.0
2018-09-13 10:10:00,74.46,74.56,74.41,74.5,7149.0,68.0197,68.1111,67.9741,68.0563,7149.0
2018-09-13 10:15:00,74.5,74.6,74.46,74.59,16182.0,68.0563,68.1476,68.0197,68.1385,16182.0
2018-09-13 10:20:00,74.56,74.65,74.52,74.65,7713.0,68.1111,68.1933,68.0745,68.1933,7713.0
2018-09-13 10:25:00,74.65,74.66,74.57,74.59,8568.0,68.1933,68.2024,68.1202,68.1385,8568.0
2018-09-13 10:30:00,74.57,74.59,74.53,74.55,8380.0,68.1202,68.1385,68.0837,68.1019,8380.0
2018-09-13 10:35:00,74.54,74.55,74.46,74.52,8674.0,68.0928,68.1019,68.0197,68.0745,8674.0
2018-09-13 10:40:00,74.51,74.62,74.49,74.6,5480.0,68.0654,68.1659,68.0471,68.1476,5480.0
2018-09-13 10:45:00,74.59,74.61,74.5,74.51,5499.0,68.1385,68.1568,68.0563,68.0654,5499.0
2018-09-13 10:50:00,74.52,74.56,74.47,74.5,3900.0,68.0745,68.1111,68.0289,68.0563,3900.0
2018-09-13 10:55:00,74.49,74.52,74.44,74.46,3010.0,68.0471,68.0745,68.0015,68.0197,3010.0
2018-09-13 11:00:00,74.44,74.45,74.42,74.45,2830.0,68.0015,68.0106,67.9832,68.0106,2830.0
2018-09-13 11:05:00,74.48,74.52,74.47,74.51,4300.0,68.038,68.0745,68.0289,68.0654,4300.0
2018-09-13 11:10:00,74.53,74.63,74.52,74.56,7428.0,68.0837,68.175,68.0745,68.1111,7428.0
2018-09-13 11:15:00,74.55,74.55,74.45,74.45,4112.0,68.1019,68.1019,68.0106,68.0106,4112.0
2018-09-13 11:20:00,74.44,74.49,74.44,74.47,3550.0,68.0015,68.0471,68.0015,68.0289,3550.0
2018-09-13 11:25:00,74.46,74.48,74.41,74.41,4793.0,68.0197,68.038,67.9741,67.9741,4793.0
2018-09-13 11:30:00,74.43,74.49,74.39,74.49,17013.0,67.9923,68.0471,67.9558,68.0471,17013.0
2018-09-13 11:35:00,74.48,74.53,74.46,74.53,3137.0,68.038,68.0837,68.0197,68.0837,3137.0
2018-09-13 11:40:00,74.52,74.52,74.46,74.46,3168.0,68.0745,68.0745,68.0197,68.0197,3168.0
2018-09-13 11:45:00,74.46,74.55,74.44,74.54,7621.0,68.0197,68.1019,68.0015,68.0928,7621.0
2018-09-13 11:50:00,74.56,74.62,74.55,74.59,8470.0,68.1111,68.1659,68.1019,68.1385,8470.0
2018-09-13 11:55:00,74.6,74.72,74.59,74.72,6660.0,68.1476,68.2572,68.1385,68.2572,6660.0
2018-09-13 12:00:00,74.74,74.78,74.73,74.76,7568.0,68.2755,68.312,68.2664,68.2938,7568.0
2018-09-13 12:05:00,74.76,74.83,74.74,74.75,9232.0,68.2938,68.3577,68.2755,68.2846,9232.0
2018-09-13 12:10:00,74.75,74.82,74.74,74.8,4104.0,68.2846,68.3486,68.2755,68.3303,4104.0
2018-09-13 12:15:00,74.8,74.81,74.78,74.79,1512.0,68.3303,68.3395,68.312,68.3212,1512.0
2018-09-13 12:20:00,74.79,74.84,74.76,74.77,7186.0,68.3212,68.3669,68.2938,68.3029,7186.0
2018-09-13 12:25:00,74.77,74.78,74.72,74.78,8235.0,68.3029,68.312,68.2572,68.312,8235.0
2018-09-13 12:30:00,74.78,74.8,74.76,74.8,3282.0,68.312,68.3303,68.2938,68.3303,3282.0
2018-09-13 12:35:00,74.8,74.8,74.79,74.79,2000.0,68.3303,68.3303,68.3212,68.3212,2000.0
2018-09-13 12:40:00,74.78,74.79,74.73,74.75,18919.0,68.312,68.3212,68.2664,68.2846,18919.0
2018-09-13 12:45:00,74.73,74.8,74.73,74.8,4491.0,68.2664,68.3303,68.2664,68.3303,4491.0
2018-09-13 12:50:00,74.8,74.8,74.78,74.78,1200.0,68.3303,68.3303,68.312,68.312,1200.0
2018-09-13 12:55:00,74.78,74.79,74.67,74.68,3200.0,68.312,68.3212,68.2116,68.2207,3200.0
2018-09-13 13:00:00,74.67,74.69,74.67,74.69,1831.0,68.2116,68.2298,68.2116,68.2298,1831.0
2018-09-13 13:05:00,74.69,74.7,74.65,74.65,2656.0,68.2298,68.239,68.1933,68.1933,2656.0
2018-09-13 13:10:00,74.67,74.7,74.66,74.68,10843.0,68.2116,68.239,68.2024,68.2207,10843.0
2018-09-13 13:15:00,74.69,74.73,74.61,74.62,31025.0,68.2298,68.2664,68.1568,68.1659,31025.0
2018-09-13 13:20:00,74.6,74.64,74.56,74.61,5200.0,68.1476,68.1842,68.1111,68.1568,5200.0
2018-09-13 13:25:00,74.62,74.62,74.51,74.52,5171.0,68.1659,68.1659,68.0654,68.0745,5171.0
2018-09-13 13:30:00,74.52,74.53,74.49,74.5,3002.0,68.0745,68.0837,68.0471,68.0563,3002.0
2018-09-13 13:35:00,74.5,74.54,74.5,74.53,3237.0,68.0563,68.0928,68.0563,68.0837,3237.0
2018-09-13 13:40:00,74.55,74.59,74.55,74.59,1300.0,68.1019,68.1385,68.1019,68.1385,1300.0
2018-09-13 13:45:00,74.58,74.61,74.56,74.56,4295.0,68.1293,68.1568,68.1111,68.1111,4295.0
2018-09-13 13:50:00,74.58,74.58,74.57,74.58,1810.0,68.1293,68.1293,68.1202,68.1293,1810.0
2018-09-13 13:55:00,74.57,74.57,74.52,74.53,1904.0,68.1202,68.1202,68.0745,68.0837,1904.0
2018-09-13 14:00:00,74.53,74.6,74.53,74.6,3898.0,68.0837,68.1476,68.0837,68.1476,3898.0
2018-09-13 14:05:00,74.59,74.6,74.58,74.6,2615.0,68.1385,68.1476,68.1293,68.1476,2615.0
2018-09-13 14:10:00,74.6,74.65,74.59,74.65,4725.0,68.1476,68.1933,68.1385,68.1933,4725.0
2018-09-13 14:15:00,74.65,74.66,74.62,74.64,3500.0,68.1933,68.2024,68.1659,68.1842,3500.0
2018-09-13 14:20:00,74.66,74.73,74.66,74.72,5111.0,68.2024,68.2664,68.2024,68.2572,5111.0
2018-09-13 14:25:00,74.72,74.75,74.71,74.74,2900.0,68.2572,68.2846,68.2481,68.2755,2900.0
2018-09-13 14:30:00,74.72,74.72,74.7,74.71,2960.0,68.2572,68.2572,68.239,68.2481,2960.0
2018-09-13 14:35:00,74.71,74.75,74.7,74.72,6437.0,68.2481,68.2846,68.239,68.2572,6437.0
2018-09-13 14:40:00,74.72,74.77,74.71,74.77,5253.0,68.2572,68.3029,68.2481,68.3029,5253.0
2018-09-13 14:45:00,74.77,74.77,74.74,74.74,4649.0,68.3029,68.3029,68.2755,68.2755,4649.0
2018-09-13 14:50:00,74.73,74.73,74.69,74.72,4000.0,68.2664,68.2664,68.2298,68.2572,4000.0
2018-09-13 14:55:00,74.72,74.74,74.59,74.59,14193.0,68.2572,68.2755,68.1385,68.1385,14193.0
2018-09-13 15:00:00,74.6,74.62,74.53,74.54,7522.0,68.1476,68.1659,68.0837,68.0928,7522.0
2018-09-13 15:05:00,74.54,74.54,74.5,74.51,5903.0,68.0928,68.0928,68.0563,68.0654,5903.0
2018-09-13 15:10:00,74.52,74.53,74.51,74.52,3202.0,68.0745,68.0837,68.0654,68.0745,3202.0
2018-09-13 15:15:00,74.52,74.56,74.51,74.56,4148.0,68.0745,68.1111,68.0654,68.1111,4148.0
2018-09-13 15:20:00,74.55,74.56,74.52,74.52,3134.0,68.1019,68.1111,68.0745,68.0745,3134.0
2018-09-13 15:25:00,74.52,74.54,74.52,74.53,3236.0,68.0745,68.0928,68.0745,68.0837,3236.0
2018-09-13 15:30:00,74.53,74.53,74.49,74.5,6639.0,68.0837,68.0837,68.0471,68.0563,6639.0
2018-09-13 15:35:00,74.49,74.5,74.44,74.44,4105.0,68.0471,68.0563,68.0015,68.0015,4105.0
2018-09-13 15:40:00,74.45,74.46,74.44,74.45,4532.0,68.0106,68.0197,68.0015,68.0106,4532.0
2018-09-13 15:45:00,74.44,74.6,74.44,74.6,23526.0,68.0015,68.1476,68.0015,68.1476,23526.0
2018-09-13 15:50:00,74.6,74.61,74.56,74.61,9501.0,68.1476,68.1568,68.1111,68.1568,9501.0
2018-09-13 15:55:00,74.61,74.66,74.6,74.61,27719.0,68.1568,68.2024,68.1476,68.1568,27719.0
2018-09-14 09:30:00,75.0,75.0,74.66,74.75,21154.0,68.513,68.513,68.2024,68.2846,21154.0
2018-09-14 09:35:00,74.79,74.91,74.79,74.83,9461.0,68.3212,68.4308,68.3212,68.3577,9461.0
2018-09-14 09:40:00,74.81,74.84,74.78,74.79,2715.0,68.3395,68.3669,68.312,68.3212,2715.0
2018-09-14 09:45:00,74.81,74.89,74.79,74.84,1981.0,68.3395,68.4125,68.3212,68.3669,1981.0
2018-09-14 09:50:00,74.87,74.96,74.87,74.94,1646.0,68.3943,68.4765,68.3943,68.4582,1646.0
2018-09-14 09:55:00,74.95,75.03,74.9,75.03,3208.0,68.4673,68.5404,68.4217,68.5404,3208.0
2018-09-14 10:00:00,75.04,75.15,75.01,75.05,7858.0,68.5496,68.65,68.5222,68.5587,7858.0
2018-09-14 10:05:00,75.05,75.05,74.99,75.01,1700.0,68.5587,68.5587,68.5039,68.5222,1700.0
2018-09-14 10:10:00,74.98,75.05,74.96,75.05,2450.0,68.4947,68.5587,68.4765,68.5587,2450.0
2018-09-14 10:15:00,75.05,75.06,74.98,74.98,3250.0,68.5587,68.5678,68.4947,68.4947,3250.0
2018-09-14 10:20:00,74.96,74.99,74.96,74.96,1300.0,68.4765,68.5039,68.4765,68.4765,1300.0
2018-09-14 10:25:00,74.93,74.93,74.9,74.92,2377.0,68.4491,68.4491,68.4217,68.4399,2377.0
2018-09-14 10:30:00,74.93,74.94,74.92,74.94,2800.0,68.4491,68.4582,68.4399,68.4582,2800.0
2018-09-14 10:35:00,74.94,74.98,74.92,74.94,5088.0,68.4582,68.4947,68.4399,68.4582,5088.0
2018-09-14 10:40:00,74.95,74.95,74.87,74.88,5084.0,68.4673,68.4673,68.3943,68.4034,5084.0
2018-09-14 10:45:00,74.87,74.88,74.85,74.88,2442.0,68.3943,68.4034,68.376,68.4034,2442.0
2018-09-14 10:50:00,74.89,74.93,74.84,74.84,8588.0,68.4125,68.4491,68.3669,68.3669,8588.0
2018-09-14 10:55:00,74.84,74.87,74.83,74.85,4112.0,68.3669,68.3943,68.3577,68.376,4112.0
2018-09-14 11:00:00,74.84,74.98,74.83,74.98,4839.0,68.3669,68.4947,68.3577,68.4947,4839.0
2018-09-14 11:05:00,75.01,75.05,75.01,75.04,4447.0,68.5222,68.5587,68.5222,68.5496,4447.0
2018-09-14 11:10:00,75.04,75.07,75.03,75.05,2420.0,68.5496,68.577,68.5404,68.5587,2420.0
2018-09-14 11:15:00,75.04,75.07,75.04,75.06,1400.0,68.5496,68.577,68.5496,68.5678,1400.0
2018-09-14 11:20:00,75.06,75.09,75.02,75.02,3399.0,68.5678,68.5952,68.5313,68.5313,3399.0
2018-09-14 11:25:00,75.03,75.05,75.03,75.03,2609.0,68.5404,68.5587,68.5404,68.5404,2609.0
2018-09-14 11:30:00,75.05,75.08,75.04,75.07,2900.0,68.5587,68.5861,68.5496,68.577,2900.0
2018-09-14 11:35:00,75.09,75.13,75.07,75.13,2101.0,68.5952,68.6318,68.577,68.6318,2101.0
2018-09-14 11:40:00,75.13,75.17,75.11,75.17,4127.0,68.6318,68.6683,68.6135,68.6683,4127.0
2018-09-14 11:45:00,75.18,75.19,75.16,75.16,3030.0,68.6775,68.6866,68.6592,68.6592,3030.0
2018-09-14 11:50:00,75.17,75.17,75.11,75.12,4097.0,68.6683,68.6683,68.6135,68.6226,4097.0
2018-09-14 11:55:00,75.13,75.13,75.11,75.12,2400.0,68.6318,68.6318,68.6135,68.6226,2400.0
2018-09-14 12:00:00,75.11,75.11,75.02,75.06,6036.0,68.6135,68.6135,68.5313,68.5678,6036.0
2018-09-14 12:05:00,75.04,75.05,74.98,75.01,1679.0,68.5496,68.5587,68.4947,68.5222,1679.0
2018-09-14 12:10:00,75.02,75.08,75.02,75.08,4818.0,68.5313,68.5861,68.5313,68.5861,4818.0
2018-09-14 12:15:00,75.07,75.08,75.06,75.06,1359.0,68.577,68.5861,68.5678,68.5678,1359.0
2018-09-14 12:20:00,75.07,75.1,75.07,75.08,3965.0,68.577,68.6044,68.577,68.5861,3965.0
2018-09-14 12:25:00,75.1,75.17,75.09,75.17,4070.0,68.6044,68.6683,68.5952,68.6683,4070.0
2018-09-14 12:30:00,75.15,75.16,75.11,75.11,1640.0,68.65,68.6592,68.6135,68.6135,1640.0
2018-09-14 12:35:00,75.13,75.13,75.07,75.07,5748.0,68.6318,68.6318,68.577,68.577,5748.0
2018-09-14 12:40:00,75.06,75.07,75.05,75.05,1800.0,68.5678,68.577,68.5587,68.5587,1800.0
2018-09-14 12:45:00,75.03,75.05,75.0,75.02,1882.0,68.5404,68.5587,68.513,68.5313,1882.0
2018-09-14 12:50:00,75.01,75.02,75.0,75.02,1968.0,68.5222,68.5313,68.513,68.5313,1968.0
2018-09-14 12:55:00,75.03,75.04,75.01,75.03,1083.0,68.5404,68.5496,68.5222,68.5404,1083.0
2018-09-14 13:00:00,75.01,75.01,74.98,74.98,1000.0,68.5222,68.5222,68.4947,68.4947,1000.0
2018-09-14 13:05:00,74.98,74.98,74.85,74.85,4995.0,68.4947,68.4947,68.376,68.376,4995.0
2018-09-14 13:10:00,74.86,74.89,74.86,74.86,1542.0,68.3851,68.4125,68.3851,68.3851,1542.0
2018-09-14 13:15:00,74.86,74.88,74.86,74.87,577.0,68.3851,68.4034,68.3851,68.3943,577.0
2018-09-14 13:20:00,74.88,74.93,74.88,74.92,2900.0,68.4034,68.4491,68.4034,68.4399,2900.0
2018-09-14 13:25:00,74.93,74.94,74.92,74.92,1221.0,68.4491,68.4582,68.4399,68.4399,1221.0
2018-09-14 13:30:00,74.93,74.96,74.91,74.94,2113.0,68.4491,68.4765,68.4308,68.4582,2113.0
2018-09-14 13:35:00,74.93,74.93,74.91,74.91,400.0,68.4491,68.4491,68.4308,68.4308,400.0
2018-09-14 13:40:00,74.91,74.91,74.89,74.9,1242.0,68.4308,68.4308,68.4125,68.4217,1242.0
2018-09-14 13:45:00,74.91,74.93,74.91,74.92,800.0,68.4308,68.4491,68.4308,68.4399,800.0
2018-09-14 13:50:00,74.92,74.92,74.9,74.91,1700.0,68.4399,68.4399,68.4217,68.4308,1700.0
2018-09-14 13:55:00,74.91,74.91,74.9,74.91,1375.0,68.4308,68.4308,68.4217,68.4308,1375.0
2018-09-14 14:00:00,74.91,74.94,74.91,74.93,2164.0,68.4308,68.4582,68.4308,68.4491,2164.0
2018-09-14 14:05:00,74.93,74.93,74.87,74.87,900.0,68.4491,68.4491,68.3943,68.3943,900.0
2018-09-14 14:10:00,74.88,74.88,74.84,74.85,1834.0,68.4034,68.4034,68.3669,68.376,1834.0
2018-09-14 14:15:00,74.85,74.87,74.8,74.8,3457.0,68.376,68.3943,68.3303,68.3303,3457.0
2018-09-14 14:20:00,74.8,74.82,74.79,74.81,3202.0,68.3303,68.3486,68.3212,68.3395,3202.0
2018-09-14 14:25:00,74.84,74.84,74.82,74.83,2450.0,68.3669,68.3669,68.3486,68.3577,2450.0
2018-09-14 14:30:00,74.83,74.84,74.81,74.84,2905.0,68.3577,68.3669,68.3395,68.3669,2905.0
2018-09-14 14:35:00,74.84,74.85,74.84,74.85,800.0,68.3669,68.376,68.3669,68.376,800.0
2018-09-14 14:40:00,74.84,74.84,74.81,74.82,800.0,68.3669,68.3669,68.3395,68.3486,800.0
2018-09-14 14:45:00,74.81,74.82,74.78,74.82,3468.0,68.3395,68.3486,68.312,68.3486,3468.0
2018-09-14 14:50:00,74.82,74.82,74.74,74.77,5116.0,68.3486,68.3486,68.2755,68.3029,5116.0
2018-09-14 14:55:00,74.78,74.83,74.78,74.79,3800.0,68.312,68.3577,68.312,68.3212,3800.0
2018-09-14 15:00:00,74.79,74.8,74.77,74.77,4460.0,68.3212,68.3303,68.3029,68.3029,4460.0
2018-09-14 15:05:00,74.75,74.75,74.72,74.75,2966.0,68.2846,68.2846,68.2572,68.2846,2966.0
2018-09-14 15:10:00,74.76,74.8,74.76,74.8,3149.0,68.2938,68.3303,68.2938,68.3303,3149.0
2018-09-14 15:15:00,74.81,74.82,74.78,74.8,4276.0,68.3395,68.3486,68.312,68.3303,4276.0
2018-09-14 15:20:00,74.79,74.82,74.79,74.82,3226.0,68.3212,68.3486,68.3212,68.3486,3226.0
2018-09-14 15:25:00,74.82,74.83,74.8,74.83,3200.0,68.3486,68.3577,68.3303,68.3577,3200.0
2018-09-14 15:30:00,74.83,74.89,74.83,74.89,3799.0,68.3577,68.4125,68.3577,68.4125,3799.0
2018-09-14 15:35:00,74.88,74.9,74.83,74.9,5141.0,68.4034,68.4217,68.3577,68.4217,5141.0
2018-09-14 15:40:00,74.89,74.91,74.88,74.89,5414.0,68.4125,68.4308,68.4034,68.4125,5414.0
2018-09-14 15:45:00,74.88,74.93,74.88,74.93,14266.0,68.4034,68.4491,68.4034,68.4491,14266.0
2018-09-14 15:50:00,74.94,74.95,74.82,74.85,25523.0,68.4582,68.4673,68.3486,68.376,25523.0
2018-09-14 15:55:00,74.86,74.91,74.86,74.89,29269.0,68.3851,68.4308,68.3851,68.4125,29269.0
2018-09-17 09:30:00,75.0,75.17,74.95,75.02,8205.0,68.513,68.6683,68.4673,68.5313,8205.0
2018-09-17 09:35:00,74.96,75.01,74.91,74.98,7652.0,68.4765,68.5222,68.4308,68.4947,7652.0
2018-09-17 09:40:00,74.94,74.96,74.85,74.86,11888.0,68.4582,68.4765,68.376,68.3851,11888.0
2018-09-17 09:45:00,74.86,74.96,74.83,74.96,5800.0,68.3851,68.4765,68.3577,68.4765,5800.0
2018-09-17 09:50:00,74.94,75.0,74.92,74.93,10887.0,68.4582,68.513,68.4399,68.4491,10887.0
2018-09-17 09:55:00,74.95,75.02,74.95,75.02,4710.0,68.4673,68.5313,68.4673,68.5313,4710.0
2018-09-17 10:00:00,75.0,75.08,75.0,75.05,2200.0,68.513,68.5861,68.513,68.5587,2200.0
2018-09-17 10:05:00,75.05,75.06,75.0,75.01,2140.0,68.5587,68.5678,68.513,68.5222,2140.0
2018-09-17 10:10:00,75.03,75.03,74.98,74.98,4225.0,68.5404,68.5404,68.4947,68.4947,4225.0
2018-09-17 10:15:00,74.97,74.98,74.88,74.9,1500.0,68.4856,68.4947,68.4034,68.4217,1500.0
2018-09-17 10:20:00,74.9,74.92,74.84,74.87,5323.0,68.4217,68.4399,68.3669,68.3943,5323.0
2018-09-17 10:25:00,74.87,74.93,74.87,74.91,2490.0,68.3943,68.4491,68.3943,68.4308,2490.0
2018-09-17 10:30:00,74.9,74.9,74.87,74.9,1400.0,68.4217,68.4217,68.3943,68.4217,1400.0
2018-09-17 10:35:00,74.9,74.96,74.89,74.95,10900.0,68.4217,68.4765,68.4125,68.4673,10900.0
2018-09-17 10:40:00,74.98,75.02,74.98,75.0,1704.0,68.4947,68.5313,68.4947,68.513,1704.0
2018-09-17 10:45:00,74.99,75.02,74.95,74.95,2900.0,68.5039,68.5313,68.4673,68.4673,2900.0
2018-09-17 10:50:00,74.95,74.97,74.94,74.97,4708.0,68.4673,68.4856,68.4582,68.4856,4708.0
2018-09-17 10:55:00,74.96,74.98,74.94,74.96,4133.0,68.4765,68.4947,68.4582,68.4765,4133.0
2018-09-17 11:00:00,74.97,75.01,74.94,75.01,1473.0,68.4856,68.5222,68.4582,68.5222,1473.0
2018-09-17 11:05:00,75.03,75.08,75.03,75.07,3767.0,68.5404,68.5861,68.5404,68.577,3767.0
2018-09-17 11:10:00,75.07,75.13,75.07,75.11,1000.0,68.577,68.6318,68.577,68.6135,1000.0
2018-09-17 11:15:00,75.09,75.11,75.06,75.11,2113.0,68.5952,68.6135,68.5678,68.6135,2113.0
2018-09-17 11:20:00,75.13,75.15,75.11,75.15,765.0,68.6318,68.65,68.6135,68.65,765.0
2018-09-17 11:25:00,75.12,75.18,75.12,75.18,3316.0,68.6226,68.6775,68.6226,68.6775,3316.0
2018-09-17 11:30:00,75.18,75.19,75.12,75.15,2374.0,68.6775,68.6866,68.6226,68.65,2374.0
2018-09-17 11:35:00,75.16,75.22,75.16,75.17,2501.0,68.6592,68.714,68.6592,68.6683,2501.0
2018-09-17 11:40:00,75.18,75.18,75.08,75.09,1836.0,68.6775,68.6775,68.5861,68.5952,1836.0
2018-09-17 11:45:00,75.06,75.06,75.01,75.01,600.0,68.5678,68.5678,68.5222,68.5222,600.0
2018-09-17 11:50:00,75.03,75.09,75.01,75.08,2919.0,68.5404,68.5952,68.5222,68.5861,2919.0
2018-09-17 11:55:00,75.09,75.09,75.04,75.04,7810.0,68.5952,68.5952,68.5496,68.5496,7810.0
2018-09-17 12:00:00,75.01,75.01,74.98,75.0,3300.0,68.5222,68.5222,68.4947,68.513,3300.0
2018-09-17 12:05:00,75.01,75.01,74.96,74.99,3000.0,68.5222,68.5222,68.4765,68.5039,3000.0
2018-09-17 12:10:00,74.98,74.99,74.95,74.97,1201.0,68.4947,68.5039,68.4673,68.4856,1201.0
2018-09-17 12:15:00,74.97,75.01,74.97,75.01,10444.0,68.4856,68.5222,68.4856,68.5222,10444.0
2018-09-17 12:20:00,75.03,75.05,74.96,75.01,2529.0,68.5404,68.5587,68.4765,68.5222,2529.0
2018-09-17 12:25:00,75.0,75.0,74.94,74.95,21610.0,68.513,68.513,68.4582,68.4673,21610.0
2018-09-17 12:30:00,74.95,74.98,74.9,74.93,37882.0,68.4673,68.4947,68.4217,68.4491,37882.0
2018-09-17 12:35:00,74.94,74.94,74.91,74.92,7000.0,68.4582,68.4582,68.4308,68.4399,7000.0
2018-09-17 12:40:00,74.92,74.93,74.91,74.93,5386.0,68.4399,68.4491,68.4308,68.4491,5386.0
2018-09-17 12:45:00,74.94,74.95,74.91,74.94,4727.0,68.4582,68.4673,68.4308,68.4582,4727.0
2018-09-17 12:50:00,74.94,74.98,74.94,74.95,10113.0,68.4582,68.4947,68.4582,68.4673,10113.0
2018-09-17 12:55:00,74.95,74.96,74.91,74.91,6306.0,68.4673,68.4765,68.4308,68.4308,6306.0
2018-09-17 13:00:00,74.91,74.94,74.9,74.9,4600.0,68.4308,68.4582,68.4217,68.4217,4600.0
2018-09-17 13:05:00,74.91,74.94,74.91,74.93,4857.0,68.4308,68.4582,68.4308,68.4491,4857.0
2018-09-17 13:10:00,74.93,74.94,74.91,74.91,1700.0,68.4491,68.4582,68.4308,68.4308,1700.0
2018-09-17 13:15:00,74.89,74.9,74.88,74.89,1446.0,68.4125,68.4217,68.4034,68.4125,1446.0
2018-09-17 13:20:00,74.89,74.96,74.89,74.95,4713.0,68.4125,68.4765,68.4125,68.4673,4713.0
2018-09-17 13:25:00,74.95,74.98,74.94,74.98,2320.0,68.4673,68.4947,68.4582,68.4947,2320.0
2018-09-17 13:30:00,74.97,75.01,74.96,75.01,8227.0,68.4856,68.5222,68.4765,68.5222,8227.0
2018-09-17 13:35:00,75.01,75.01,74.98,74.99,4624.0,68.5222,68.5222,68.4947,68.5039,4624.0
2018-09-17 13:40:00,74.99,75.0,74.98,74.98,4660.0,68.5039,68.513,68.4947,68.4947,4660.0
2018-09-17 13:45:00,74.98,75.03,74.98,75.02,4205.0,68.4947,68.5404,68.4947,68.5313,4205.0
2018-09-17 13:50:00,75.03,75.06,75.02,75.05,2503.0,68.5404,68.5678,68.5313,68.5587,2503.0
2018-09-17 13:55:00,75.06,75.06,75.04,75.04,3658.0,68.5678,68.5678,68.5496,68.5496,3658.0
2018-09-17 14:00:00,75.04,75.07,75.03,75.07,3281.0,68.5496,68.577,68.5404,68.577,3281.0
2018-09-17 14:05:00,75.06,75.06,75.03,75.03,3151.0,68.5678,68.5678,68.5404,68.5404,3151.0
2018-09-17 14:10:00,75.03,75.03,74.98,75.03,5736.0,68.5404,68.5404,68.4947,68.5404,5736.0
2018-09-17 14:15:00,75.04,75.04,75.02,75.02,1247.0,68.5496,68.5496,68.5313,68.5313,1247.0
2018-09-17 14:20:00,75.03,75.04,75.02,75.04,3405.0,68.5404,68.5496,68.5313,68.5496,3405.0
2018-09-17 14:25:00,75.04,75.06,75.03,75.04,4890.0,68.5496,68.5678,68.5404,68.5496,4890.0
2018-09-17 14:30:00,75.05,75.06,75.03,75.06,3821.0,68.5587,68.5678,68.5404,68.5678,3821.0
2018-09-17 14:35:00,75.05,75.07,75.05,75.07,3174.0,68.5587,68.577,68.5587,68.577,3174.0
2018-09-17 14:40:00,75.07,75.08,75.07,75.08,1181.0,68.577,68.5861,68.577,68.5861,1181.0
2018-09-17 14:45:00,75.09,75.1,75.08,75.1,3683.0,68.5952,68.6044,68.5861,68.6044,3683.0
2018-09-17 14:50:00,75.09,75.09,75.01,75.01,5405.0,68.5952,68.5952,68.5222,68.5222,5405.0
2018-09-17 14:55:00,75.01,75.01,74.96,74.99,11667.0,68.5222,68.5222,68.4765,68.5039,11667.0
2018-09-17 15:00:00,74.99,75.05,74.98,75.03,7810.0,68.5039,68.5587,68.4947,68.5404,7810.0
2018-09-17 15:05:00,75.04,75.08,75.04,75.08,15931.0,68.5496,68.5861,68.5496,68.5861,15931.0
2018-09-17 15:10:00,75.08,75.08,75.06,75.07,6276.0,68.5861,68.5861,68.5678,68.577,6276.0
2018-09-17 15:15:00,75.06,75.08,75.05,75.06,8882.0,68.5678,68.5861,68.5587,68.5678,8882.0
2018-09-17 15:20:00,75.06,75.08,75.05,75.08,5435.0,68.5678,68.5861,68.5587,68.5861,5435.0
2018-09-17 15:25:00,75.08,75.11,75.04,75.04,6848.0,68.5861,68.6135,68.5496,68.5496,6848.0
2018-09-17 15:30:00,75.04,75.05,74.99,75.03,8268.0,68.5496,68.5587,68.5039,68.5404,8268.0
2018-09-17 15:35:00,75.03,75.04,75.0,75.02,9437.0,68.5404,68.5496,68.513,68.5313,9437.0
2018-09-17 15:40:00,75.01,75.03,74.99,75.03,11610.0,68.5222,68.5404,68.5039,68.5404,11610.0
2018-09-17 15:45:00,75.02,75.13,75.0,75.12,18002.0,68.5313,68.6318,68.513,68.6226,18002.0
2018-09-17 15:50:00,75.11,75.11,75.06,75.07,13998.0,68.6135,68.6135,68.5678,68.577,13998.0
2018-09-17 15:55:00,75.07,75.15,75.04,75.12,48548.0,68.577,68.65,68.5496,68.6226,48548.0
2018-09-18 09:30:00,75.21,75.21,74.77,74.91,9835.0,68.7049,68.7049,68.3029,68.4308,9835.0
2018-09-18 09:35:00,74.86,74.9,74.71,74.72,9900.0,68.3851,68.4217,68.2481,68.2572,9900.0
2018-09-18 09:40:00,74.76,74.76,74.67,74.68,5500.0,68.2938,68.2938,68.2116,68.2207,5500.0
2018-09-18 09:45:00,74.65,74.65,74.47,74.55,7732.0,68.1933,68.1933,68.0289,68.1019,7732.0
2018-09-18 09:50:00,74.52,74.52,74.32,74.32,4777.0,68.0745,68.0745,67.8918,67.8918,4777.0
2018-09-18 09:55:00,74.36,74.45,74.36,74.41,1881.0,67.9284,68.0106,67.9284,67.9741,1881.0
2018-09-18 10:00:00,74.42,74.45,74.32,74.32,4904.0,67.9832,68.0106,67.8918,67.8918,4904.0
2018-09-18 10:05:00,74.32,74.33,74.27,74.28,2540.0,67.8918,67.901,67.8462,67.8553,2540.0
2018-09-18 10:10:00,74.16,74.28,74.16,74.28,1320.0,67.7457,67.8553,67.7457,67.8553,1320.0
2018-09-18 10:15:00,74.33,74.36,74.3,74.34,3323.0,67.901,67.9284,67.8736,67.9101,3323.0
2018-09-18 10:20:00,74.37,74.51,74.37,74.51,2300.0,67.9375,68.0654,67.9375,68.0654,2300.0
2018-09-18 10:25:00,74.52,74.55,74.51,74.52,4490.0,68.0745,68.1019,68.0654,68.0745,4490.0
2018-09-18 10:30:00,74.54,74.55,74.43,74.43,1134.0,68.0928,68.1019,67.9923,67.9923,1134.0
2018-09-18 10:35:00,74.43,74.51,74.43,74.51,1800.0,67.9923,68.0654,67.9923,68.0654,1800.0
2018-09-18 10:40:00,74.54,74.62,74.5,74.62,2781.0,68.0928,68.1659,68.0563,68.1659,2781.0
2018-09-18 10:45:00,74.66,74.68,74.63,74.68,2649.0,68.2024,68.2207,68.175,68.2207,2649.0
2018-09-18 10:50:00,74.65,74.65,74.61,74.61,1003.0,68.1933,68.1933,68.1568,68.1568,1003.0
2018-09-18 10:55:00,74.62,74.67,74.59,74.67,2198.0,68.1659,68.2116,68.1385,68.2116,2198.0
2018-09-18 11:00:00,74.73,74.74,74.66,74.7,4951.0,68.2664,68.2755,68.2024,68.239,4951.0
2018-09-18 11:05:00,74.71,74.79,74.71,74.79,400.0,68.2481,68.3212,68.2481,68.3212,400.0
2018-09-18 11:10:00,74.79,74.8,74.76,74.79,1123.0,68.3212,68.3303,68.2938,68.3212,1123.0
2018-09-18 11:15:00,74.78,74.79,74.73,74.77,2692.0,68.312,68.3212,68.2664,68.3029,2692.0
2018-09-18 11:20:00,74.77,74.78,74.75,74.78,2415.0,68.3029,68.312,68.2846,68.312,2415.0
2018-09-18 11:25:00,74.77,74.78,74.74,74.78,2494.0,68.3029,68.312,68.2755,68.312,2494.0
2018-09-18 11:30:00,74.79,74.8,74.77,74.77,500.0,68.3212,68.3303,68.3029,68.3029,500.0
2018-09-18 11:35:00,74.74,74.79,74.73,74.78,1853.0,68.2755,68.3212,68.2664,68.312,1853.0
2018-09-18 11:40:00,74.78,74.86,74.78,74.86,1725.0,68.312,68.3851,68.312,68.3851,1725.0
2018-09-18 11:45:00,74.87,74.88,74.85,74.86,1845.0,68.3943,68.4034,68.376,68.3851,1845.0
2018-09-18 11:50:00,74.86,74.86,74.8,74.83,3479.0,68.3851,68.3851,68.3303,68.3577,3479.0
2018-09-18 11:55:00,74.87,74.96,74.87,74.92,4505.0,68.3943,68.4765,68.3943,68.4399,4505.0
2018-09-18 12:00:00,74.92,75.02,74.92,75.02,1959.0,68.4399,68.5313,68.4399,68.5313,1959.0
2018-09-18 12:05:00,75.0,75.06,75.0,75.03,2014.0,68.513,68.5678,68.513,68.5404,2014.0
2018-09-18 12:10:00,75.04,75.05,75.01,75.03,3125.0,68.5496,68.5587,68.5222,68.5404,3125.0
2018-09-18 12:15:00,75.02,75.03,75.0,75.02,3189.0,68.5313,68.5404,68.513,68.5313,3189.0
2018-09-18 12:20:00,75.01,75.01,74.96,74.96,3376.0,68.5222,68.5222,68.4765,68.4765,3376.0
2018-09-18 12:25:00,74.95,74.96,74.94,74.95,2366.0,68.4673,68.4765,68.4582,68.4673,2366.0
2018-09-18 12:30:00,74.96,75.0,74.96,75.0,5422.0,68.4765,68.513,68.4765,68.513,5422.0
2018-09-18 12:35:00,75.0,75.02,74.98,75.02,4128.0,68.513,68.5313,68.4947,68.5313,4128.0
2018-09-18 12:40:00,75.0,75.01,74.97,74.97,2039.0,68.513,68.5222,68.4856,68.4856,2039.0
2018-09-18 12:45:00,74.98,75.0,74.96,74.96,4652.0,68.4947,68.513,68.4765,68.4765,4652.0
2018-09-18 12:50:00,74.96,75.0,74.96,75.0,3261.0,68.4765,68.513,68.4765,68.513,3261.0
2018-09-18 12:55:00,75.01,75.03,74.99,75.02,2456.0,68.5222,68.5404,68.5039,68.5313,2456.0
2018-09-18 13:00:00,75.02,75.05,75.02,75.03,2339.0,68.5313,68.5587,68.5313,68.5404,2339.0
2018-09-18 13:05:00,75.04,75.05,75.02,75.02,1956.0,68.5496,68.5587,68.5313,68.5313,1956.0
2018-09-18 13:10:00,75.02,75.2,75.02,75.17,12364.0,68.5313,68.6957,68.5313,68.6683,12364.0
2018-09-18 13:15:00,75.17,75.18,75.15,75.16,3454.0,68.6683,68.6775,68.65,68.6592,3454.0
2018-09-18 13:20:00,75.17,75.18,75.14,75.15,3973.0,68.6683,68.6775,68.6409,68.65,3973.0
2018-09-18 13:25:00,75.15,75.19,75.13,75.17,4417.0,68.65,68.6866,68.6318,68.6683,4417.0
2018-09-18 13:30:00,75.19,75.19,75.16,75.16,2018.0,68.6866,68.6866,68.6592,68.6592,2018.0
2018-09-18 13:35:00,75.16,75.23,75.16,75.22,5216.0,68.6592,68.7231,68.6592,68.714,5216.0
2018-09-18 13:40:00,75.2,75.22,75.14,75.14,3438.0,68.6957,68.714,68.6409,68.6409,3438.0
2018-09-18 13:45:00,75.13,75.14,75.13,75.13,900.0,68.6318,68.6409,68.6318,68.6318,900.0
2018-09-18 13:50:00,75.13,75.13,75.11,75.12,2025.0,68.6318,68.6318,68.6135,68.6226,2025.0
2018-09-18 13:55:00,75.12,75.12,75.07,75.07,1761.0,68.6226,68.6226,68.577,68.577,1761.0
2018-09-18 14:00:00,75.08,75.11,75.07,75.11,2209.0,68.5861,68.6135,68.577,68.6135,2209.0
2018-09-18 14:05:00,75.1,75.11,75.1,75.11,2653.0,68.6044,68.6135,68.6044,68.6135,2653.0
2018-09-18 14:10:00,75.11,75.14,75.11,75.13,2000.0,68.6135,68.6409,68.6135,68.6318,2000.0
2018-09-18 14:15:00,75.13,75.18,75.13,75.16,4835.0,68.6318,68.6775,68.6318,68.6592,4835.0
2018-09-18 14:20:00,75.16,75.17,75.15,75.16,2425.0,68.6592,68.6683,68.65,68.6592,2425.0
2018-09-18 14:25:00,75.16,75.21,75.15,75.2,3083.0,68.6592,68.7049,68.65,68.6957,3083.0
2018-09-18 14:30:00,75.2,75.22,75.19,75.19,3737.0,68.6957,68.714,68.6866,68.6866,3737.0
2018-09-18 14:35:00,75.19,75.2,75.18,75.18,3266.0,68.6866,68.6957,68.6775,68.6775,3266.0
2018-09-18 14:40:00,75.2,75.23,75.18,75.23,2740.0,68.6957,68.7231,68.6775,68.7231,2740.0
2018-09-18 14:45:00,75.25,75.27,75.22,75.23,2807.0,68.7414,68.7597,68.714,68.7231,2807.0
2018-09-18 14:50:00,75.23,75.23,75.16,75.17,4863.0,68.7231,68.7231,68.6592,68.6683,4863.0
2018-09-18 14:55:00,75.18,75.2,75.16,75.2,6287.0,68.6775,68.6957,68.6592,68.6957,6287.0
2018-09-18 15:00:00,75.2,75.2,75.14,75.15,6355.0,68.6957,68.6957,68.6409,68.65,6355.0
2018-09-18 15:05:00,75.16,75.23,75.05,75.23,28958.0,68.6592,68.7231,68.5587,68.7231,28958.0
2018-09-18 15:10:00,75.22,75.24,75.21,75.22,6235.0,68.714,68.7323,68.7049,68.714,6235.0
2018-09-18 15:15:00,75.22,75.22,75.15,75.16,12923.0,68.714,68.714,68.65,68.6592,12923.0
2018-09-18 15:20:00,75.17,75.17,75.12,75.17,17584.0,68.6683,68.6683,68.6226,68.6683,17584.0
2018-09-18 15:25:00,75.17,75.17,75.09,75.1,14361.0,68.6683,68.6683,68.5952,68.6044,14361.0
2018-09-18 15:30:00,75.1,75.1,75.06,75.06,13698.0,68.6044,68.6044,68.5678,68.5678,13698.0
2018-09-18 15:35:00,75.06,75.07,74.99,75.01,14082.0,68.5678,68.577,68.5039,68.5222,14082.0
2018-09-18 15:40:00,75.02,75.06,75.01,75.01,8647.0,68.5313,68.5678,68.5222,68.5222,8647.0
2018-09-18 15:45:00,75.01,75.01,74.96,74.97,14085.0,68.5222,68.5222,68.4765,68.4856,14085.0
2018-09-18 15:50:00,74.96,74.98,74.96,74.96,17014.0,68.4765,68.4947,68.4765,68.4765,17014.0
2018-09-18 15:55:00,74.97,75.03,74.95,75.03,42430.0,68.4856,68.5404,68.4673,68.5404,42430.0
2018-09-19 09:30:00,75.13,75.27,75.01,75.15,10793.0,68.6318,68.7597,68.5222,68.65,10793.0
2018-09-19 09:35:00,75.17,75.17,75.06,75.1,1500.0,68.6683,68.6683,68.5678,68.6044,1500.0
2018-09-19 09:40:00,75.11,75.11,74.98,74.98,6199.0,68.6135,68.6135,68.4947,68.4947,6199.0
2018-09-19 09:45:00,75.03,75.07,75.03,75.03,2200.0,68.5404,68.577,68.5404,68.5404,2200.0
2018-09-19 09:50:00,75.04,75.13,75.04,75.13,2800.0,68.5496,68.6318,68.5496,68.6318,2800.0
2018-09-19 09:55:00,75.11,75.41,75.1,75.41,19955.0,68.6135,68.8876,68.6044,68.8876,19955.0
2018-09-19 10:00:00,75.41,75.54,75.4,75.54,3800.0,68.8876,69.0063,68.8784,69.0063,3800.0
2018-09-19 10:05:00,75.52,75.6,75.47,75.59,6800.0,68.988,69.0611,68.9424,69.052,6800.0
2018-09-19 10:10:00,75.58,75.66,75.56,75.62,29358.0,69.0429,69.1159,69.0246,69.0794,29358.0
2018-09-19 10:15:00,75.61,75.69,75.59,75.65,39705.0,69.0703,69.1433,69.052,69.1068,39705.0
2018-09-19 10:20:00,75.66,75.68,75.6,75.65,10457.0,69.1159,69.1342,69.0611,69.1068,10457.0
2018-09-19 10:25:00,75.63,75.71,75.63,75.67,2300.0,69.0885,69.1616,69.0885,69.1251,2300.0
2018-09-19 10:30:00,75.69,75.72,75.57,75.6,5724.0,69.1433,69.1707,69.0337,69.0611,5724.0
2018-09-19 10:35:00,75.59,75.65,75.55,75.63,31017.0,69.052,69.1068,69.0154,69.0885,31017.0
2018-09-19 10:40:00,75.63,75.79,75.61,75.78,13476.0,69.0885,69.2347,69.0703,69.2256,13476.0
2018-09-19 10:45:00,75.81,75.86,75.78,75.83,20651.0,69.253,69.2986,69.2256,69.2712,20651.0
2018-09-19 10:50:00,75.8,75.8,75.71,75.72,2800.0,69.2438,69.2438,69.1616,69.1707,2800.0
2018-09-19 10:55:00,75.73,75.78,75.71,75.72,4032.0,69.1799,69.2256,69.1616,69.1707,4032.0
2018-09-19 11:00:00,75.72,75.77,75.7,75.72,12792.0,69.1707,69.2164,69.1525,69.1707,12792.0
2018-09-19 11:05:00,75.73,75.8,75.73,75.8,6690.0,69.1799,69.2438,69.1799,69.2438,6690.0
2018-09-19 11:10:00,75.78,75.84,75.77,75.81,17713.0,69.2256,69.2804,69.2164,69.253,17713.0
2018-09-19 11:15:00,75.83,75.87,75.81,75.87,4806.0,69.2712,69.3078,69.253,69.3078,4806.0
2018-09-19 11:20:00,75.88,75.92,75.84,75.9,12275.0,69.3169,69.3534,69.2804,69.3352,12275.0
2018-09-19 11:25:00,75.9,75.98,75.89,75.98,5686.0,69.3352,69.4083,69.326,69.4083,5686.0
2018-09-19 11:30:00,75.98,76.03,75.98,75.99,3922.0,69.4083,69.4539,69.4083,69.4174,3922.0
2018-09-19 11:35:00,75.99,76.02,75.96,75.99,12355.0,69.4174,69.4448,69.39,69.4174,12355.0
2018-09-19 11:40:00,75.98,76.04,75.98,76.03,9306.0,69.4083,69.4631,69.4083,69.4539,9306.0
2018-09-19 11:45:00,76.05,76.05,75.97,75.97,2100.0,69.4722,69.4722,69.3991,69.3991,2100.0
2018-09-19 11:50:00,75.99,75.99,75.89,75.89,1800.0,69.4174,69.4174,69.326,69.326,1800.0
2018-09-19 11:55:00,75.89,75.91,75.88,75.91,3546.0,69.326,69.3443,69.3169,69.3443,3546.0
2018-09-19 12:00:00,75.91,75.93,75.86,75.87,3300.0,69.3443,69.3626,69.2986,69.3078,3300.0
2018-09-19 12:05:00,75.85,75.86,75.82,75.82,3977.0,69.2895,69.2986,69.2621,69.2621,3977.0
2018-09-19 12:10:00,75.82,75.82,75.76,75.76,1300.0,69.2621,69.2621,69.2073,69.2073,1300.0
2018-09-19 12:15:00,75.71,75.82,75.71,75.82,7082.0,69.1616,69.2621,69.1616,69.2621,7082.0
2018-09-19 12:20:00,75.8,75.8,75.77,75.8,1800.0,69.2438,69.2438,69.2164,69.2438,1800.0
2018-09-19 12:25:00,75.81,75.81,75.8,75.81,1900.0,69.253,69.253,69.2438,69.253,1900.0
2018-09-19 12:30:00,75.8,75.82,75.79,75.8,5600.0,69.2438,69.2621,69.2347,69.2438,5600.0
2018-09-19 12:35:00,75.8,75.82,75.78,75.78,4612.0,69.2438,69.2621,69.2256,69.2256,4612.0
2018-09-19 12:40:00,75.77,75.79,75.72,75.79,9198.0,69.2164,69.2347,69.1707,69.2347,9198.0
2018-09-19 12:45:00,75.77,75.84,75.76,75.84,4635.0,69.2164,69.2804,69.2073,69.2804,4635.0
2018-09-19 12:50:00,75.84,75.93,75.83,75.92,5713.0,69.2804,69.3626,69.2712,69.3534,5713.0
2018-09-19 12:55:00,75.92,75.97,75.91,75.95,4059.0,69.3534,69.3991,69.3443,69.3809,4059.0
2018-09-19 13:00:00,75.94,76.04,75.92,75.98,12660.0,69.3717,69.4631,69.3534,69.4083,12660.0
2018-09-19 13:05:00,76.0,76.04,75.99,75.99,4080.0,69.4265,69.4631,69.4174,69.4174,4080.0
2018-09-19 13:10:00,76.0,76.03,75.98,76.0,2800.0,69.4265,69.4539,69.4083,69.4265,2800.0
2018-09-19 13:15:00,76.01,76.05,75.98,75.98,4920.0,69.4357,69.4722,69.4083,69.4083,4920.0
2018-09-19 13:20:00,75.99,76.01,75.93,75.94,5705.0,69.4174,69.4357,69.3626,69.3717,5705.0
2018-09-19 13:25:00,75.93,75.94,75.91,75.92,5759.0,69.3626,69.3717,69.3443,69.3534,5759.0
2018-09-19 13:30:00,75.92,75.95,75.9,75.95,5370.0,69.3534,69.3809,69.3352,69.3809,5370.0
2018-09-19 13:35:00,75.96,75.96,75.92,75.93,2568.0,69.39,69.39,69.3534,69.3626,2568.0
2018-09-19 13:40:00,75.95,75.96,75.9,75.93,8074.0,69.3809,69.39,69.3352,69.3626,8074.0
2018-09-19 13:45:00,75.91,75.93,75.85,75.85,18061.0,69.3443,69.3626,69.2895,69.2895,18061.0
2018-09-19 13:50:00,75.86,75.88,75.82,75.83,6319.0,69.2986,69.3169,69.2621,69.2712,6319.0
2018-09-19 13:55:00,75.83,75.88,75.82,75.88,7041.0,69.2712,69.3169,69.2621,69.3169,7041.0
2018-09-19 14:00:00,75.87,75.88,75.85,75.88,4710.0,69.3078,69.3169,69.2895,69.3169,4710.0
2018-09-19 14:05:00,75.89,75.92,75.85,75.85,9458.0,69.326,69.3534,69.2895,69.2895,9458.0
2018-09-19 14:10:00,75.82,75.84,75.74,75.76,8200.0,69.2621,69.2804,69.189,69.2073,8200.0
2018-09-19 14:15:00,75.77,75.8,75.76,75.79,4785.0,69.2164,69.2438,69.2073,69.2347,4785.0
2018-09-19 14:20:00,75.78,75.78,75.71,75.75,7829.0,69.2256,69.2256,69.1616,69.1981,7829.0
2018-09-19 14:25:00,75.73,75.74,75.69,75.69,7114.0,69.1799,69.189,69.1433,69.1433,7114.0
2018-09-19 14:30:00,75.68,75.73,75.68,75.72,3623.0,69.1342,69.1799,69.1342,69.1707,3623.0
2018-09-19 14:35:00,75.7,75.74,75.7,75.73,2034.0,69.1525,69.189,69.1525,69.1799,2034.0
2018-09-19 14:40:00,75.74,75.77,75.74,75.75,5087.0,69.189,69.2164,69.189,69.1981,5087.0
2018-09-19 14:45:00,75.75,75.78,75.75,75.78,7921.0,69.1981,69.2256,69.1981,69.2256,7921.0
2018-09-19 14:50:00,75.77,75.77,75.76,75.77,8308.0,69.2164,69.2164,69.2073,69.2164,8308.0
2018-09-19 14:55:00,75.77,75.81,75.76,75.79,7523.0,69.2164,69.253,69.2073,69.2347,7523.0
2018-09-19 15:00:00,75.79,75.85,75.79,75.8,6501.0,69.2347,69.2895,69.2347,69.2438,6501.0
2018-09-19 15:05:00,75.8,75.8,75.76,75.8,14766.0,69.2438,69.2438,69.2073,69.2438,14766.0
2018-09-19 15:10:00,75.8,75.82,75.75,75.77,8958.0,69.2438,69.2621,69.1981,69.2164,8958.0
2018-09-19 15:15:00,75.77,75.84,75.77,75.82,10712.0,69.2164,69.2804,69.2164,69.2621,10712.0
2018-09-19 15:20:00,75.83,75.85,75.81,75.85,5810.0,69.2712,69.2895,69.253,69.2895,5810.0
2018-09-19 15:25:00,75.85,75.91,75.85,75.87,7770.0,69.2895,69.3443,69.2895,69.3078,7770.0
2018-09-19 15:30:00,75.87,75.89,75.81,75.81,25500.0,69.3078,69.326,69.253,69.253,25500.0
2018-09-19 15:35:00,75.81,75.81,75.72,75.79,28714.0,69.253,69.253,69.1707,69.2347,28714.0
2018-09-19 15:40:00,75.8,75.83,75.78,75.82,13401.0,69.2438,69.2712,69.2256,69.2621,13401.0
2018-09-19 15:45:00,75.81,75.84,75.78,75.8,17456.0,69.253,69.2804,69.2256,69.2438,17456.0
2018-09-19 15:50:00,75.8,75.81,75.78,75.78,22165.0,69.2438,69.253,69.2256,69.2256,22165.0
2018-09-19 15:55:00,75.78,75.8,75.72,75.72,37848.0,69.2256,69.2438,69.1707,69.1707,37848.0
2018-09-20 09:30:00,76.15,76.15,75.79,75.98,15511.0,69.5636,69.5636,69.2347,69.4083,15511.0
2018-09-20 09:35:00,76.01,76.13,76.01,76.05,3300.0,69.4357,69.5453,69.4357,69.4722,3300.0
2018-09-20 09:40:00,76.03,76.06,75.93,75.94,1439.0,69.4539,69.4813,69.3626,69.3717,1439.0
2018-09-20 09:45:00,75.86,75.96,75.84,75.96,4000.0,69.2986,69.39,69.2804,69.39,4000.0
2018-09-20 09:50:00,75.91,75.91,75.88,75.91,2191.0,69.3443,69.3443,69.3169,69.3443,2191.0
2018-09-20 09:55:00,75.9,76.01,75.9,76.01,3300.0,69.3352,69.4357,69.3352,69.4357,3300.0
2018-09-20 10:00:00,76.0,76.04,75.93,75.94,4909.0,69.4265,69.4631,69.3626,69.3717,4909.0
2018-09-20 10:05:00,75.89,75.89,75.76,75.86,13700.0,69.326,69.326,69.2073,69.2986,13700.0
2018-09-20 10:10:00,75.87,75.9,75.87,75.89,5427.0,69.3078,69.3352,69.3078,69.326,5427.0
2018-09-20 10:15:00,75.9,76.0,75.89,76.0,4805.0,69.3352,69.4265,69.326,69.4265,4805.0
2018-09-20 10:20:00,76.05,76.11,76.04,76.04,16100.0,69.4722,69.527,69.4631,69.4631,16100.0
2018-09-20 10:25:00,76.04,76.04,75.95,75.99,4291.0,69.4631,69.4631,69.3809,69.4174,4291.0
2018-09-20 10:30:00,75.99,76.07,75.98,76.03,4099.0,69.4174,69.4905,69.4083,69.4539,4099.0
2018-09-20 10:35:00,76.04,76.04,76.0,76.02,3400.0,69.4631,69.4631,69.4265,69.4448,3400.0
2018-09-20 10:40:00,76.02,76.07,76.02,76.07,1885.0,69.4448,69.4905,69.4448,69.4905,1885.0
2018-09-20 10:45:00,76.1,76.1,76.06,76.09,35282.0,69.5179,69.5179,69.4813,69.5087,35282.0
2018-09-20 10:50:00,76.09,76.15,76.04,76.04,7818.0,69.5087,69.5636,69.4631,69.4631,7818.0
2018-09-20 10:55:00,76.04,76.05,76.0,76.03,1300.0,69.4631,69.4722,69.4265,69.4539,1300.0
2018-09-20 11:00:00,76.02,76.02,75.99,76.0,1107.0,69.4448,69.4448,69.4174,69.4265,1107.0
2018-09-20 11:05:00,75.96,75.96,75.84,75.87,3336.0,69.39,69.39,69.2804,69.3078,3336.0
2018-09-20 11:10:00,75.87,75.87,75.83,75.85,1338.0,69.3078,69.3078,69.2712,69.2895,1338.0
2018-09-20 11:15:00,75.85,75.89,75.83,75.89,1500.0,69.2895,69.326,69.2712,69.326,1500.0
2018-09-20 11:20:00,75.89,76.02,75.88,76.02,5432.0,69.326,69.4448,69.3169,69.4448,5432.0
2018-09-20 11:25:00,76.0,76.0,75.91,75.93,2700.0,69.4265,69.4265,69.3443,69.3626,2700.0
2018-09-20 11:30:00,75.95,75.99,75.94,75.94,2200.0,69.3809,69.4174,69.3717,69.3717,2200.0
2018-09-20 11:35:00,75.91,75.91,75.87,75.89,2390.0,69.3443,69.3443,69.3078,69.326,2390.0
2018-09-20 11:40:00,75.9,76.03,75.9,75.97,17469.0,69.3352,69.4539,69.3352,69.3991,17469.0
2018-09-20 11:45:00,75.97,75.98,75.91,75.98,7037.0,69.3991,69.4083,69.3443,69.4083,7037.0
2018-09-20 11:50:00,76.05,76.08,76.05,76.06,616.0,69.4722,69.4996,69.4722,69.4813,616.0
2018-09-20 11:55:00,76.12,76.12,76.06,76.06,1900.0,69.5361,69.5361,69.4813,69.4813,1900.0
2018-09-20 12:00:00,76.05,76.1,76.04,76.09,8500.0,69.4722,69.5179,69.4631,69.5087,8500.0
2018-09-20 12:05:00,76.11,76.14,76.05,76.05,2002.0,69.527,69.5544,69.4722,69.4722,2002.0
2018-09-20 12:10:00,76.05,76.05,75.99,76.0,3000.0,69.4722,69.4722,69.4174,69.4265,3000.0
2018-09-20 12:15:00,75.98,76.03,75.98,75.99,4348.0,69.4083,69.4539,69.4083,69.4174,4348.0
2018-09-20 12:20:00,76.0,76.04,75.99,75.99,2800.0,69.4265,69.4631,69.4174,69.4174,2800.0
2018-09-20 12:25:00,75.98,76.0,75.97,75.98,2863.0,69.4083,69.4265,69.3991,69.4083,2863.0
2018-09-20 12:30:00,75.97,75.99,75.92,75.99,3713.0,69.3991,69.4174,69.3534,69.4174,3713.0
2018-09-20 12:35:00,75.98,76.01,75.92,75.94,8321.0,69.4083,69.4357,69.3534,69.3717,8321.0
2018-09-20 12:40:00,75.94,75.95,75.84,75.9,10084.0,69.3717,69.3809,69.2804,69.3352,10084.0
2018-09-20 12:45:00,75.91,75.94,75.9,75.92,2228.0,69.3443,69.3717,69.3352,69.3534,2228.0
2018-09-20 12:50:00,75.9,75.98,75.88,75.98,6925.0,69.3352,69.4083,69.3169,69.4083,6925.0
2018-09-20 12:55:00,75.99,76.05,75.99,76.03,1881.0,69.4174,69.4722,69.4174,69.4539,1881.0
2018-09-20 13:00:00,76.06,76.06,76.03,76.05,2409.0,69.4813,69.4813,69.4539,69.4722,2409.0
2018-09-20 13:05:00,76.03,76.06,76.02,76.02,1725.0,69.4539,69.4813,69.4448,69.4448,1725.0
2018-09-20 13:10:00,76.02,76.03,75.99,75.99,700.0,69.4448,69.4539,69.4174,69.4174,700.0
2018-09-20 13:15:00,75.95,75.96,75.94,75.94,1000.0,69.3809,69.39,69.3717,69.3717,1000.0
2018-09-20 13:20:00,75.94,75.98,75.94,75.96,2150.0,69.3717,69.4083,69.3717,69.39,2150.0
2018-09-20 13:25:00,75.95,75.95,75.87,75.92,6493.0,69.3809,69.3809,69.3078,69.3534,6493.0
2018-09-20 13:30:00,75.91,75.92,75.87,75.87,2564.0,69.3443,69.3534,69.3078,69.3078,2564.0
2018-09-20 13:35:00,75.88,75.97,75.88,75.95,3845.0,69.3169,69.3991,69.3169,69.3809,3845.0
2018-09-20 13:40:00,75.95,76.06,75.94,76.06,4712.0,69.3809,69.4813,69.3717,69.4813,4712.0
2018-09-20 13:45:00,76.05,76.05,76.0,76.03,3682.0,69.4722,69.4722,69.4265,69.4539,3682.0
2018-09-20 13:50:00,76.03,76.04,75.95,75.98,6466.0,69.4539,69.4631,69.3809,69.4083,6466.0
2018-09-20 13:55:00,75.98,76.04,75.97,75.98,5000.0,69.4083,69.4631,69.3991,69.4083,5000.0
2018-09-20 14:00:00,75.97,76.03,75.97,75.98,10149.0,69.3991,69.4539,69.3991,69.4083,10149.0
2018-09-20 14:05:00,75.98,76.01,75.98,76.01,4949.0,69.4083,69.4357,69.4083,69.4357,4949.0
2018-09-20 14:10:00,76.0,76.05,75.99,76.01,6000.0,69.4265,69.4722,69.4174,69.4357,6000.0
2018-09-20 14:15:00,76.0,76.04,75.98,75.99,14677.0,69.4265,69.4631,69.4083,69.4174,14677.0
2018-09-20 14:20:00,75.99,76.01,75.98,76.0,4508.0,69.4174,69.4357,69.4083,69.4265,4508.0
2018-09-20 14:25:00,76.0,76.03,75.99,76.0,5909.0,69.4265,69.4539,69.4174,69.4265,5909.0
2018-09-20 14:30:00,76.0,76.03,76.0,76.03,5380.0,69.4265,69.4539,69.4265,69.4539,5380.0
2018-09-20 14:35:00,76.03,76.04,75.99,75.99,5400.0,69.4539,69.4631,69.4174,69.4174,5400.0
2018-09-20 14:40:00,75.99,76.04,75.96,76.01,7907.0,69.4174,69.4631,69.39,69.4357,7907.0
2018-09-20 14:45:00,76.04,76.08,76.04,76.08,1256.0,69.4631,69.4996,69.4631,69.4996,1256.0
2018-09-20 14:50:00,76.09,76.11,76.09,76.11,3273.0,69.5087,69.527,69.5087,69.527,3273.0
2018-09-20 14:55:00,76.12,76.12,76.05,76.05,7317.0,69.5361,69.5361,69.4722,69.4722,7317.0
2018-09-20 15:00:00,76.06,76.12,76.05,76.05,3849.0,69.4813,69.5361,69.4722,69.4722,3849.0
2018-09-20 15:05:00,76.05,76.09,76.05,76.08,2500.0,69.4722,69.5087,69.4722,69.4996,2500.0
2018-09-20 15:10:00,76.09,76.19,76.08,76.15,3651.0,69.5087,69.6001,69.4996,69.5636,3651.0
2018-09-20 15:15:00,76.16,76.21,76.16,76.21,2100.0,69.5727,69.6184,69.5727,69.6184,2100.0
2018-09-20 15:20:00,76.22,76.22,76.15,76.15,3400.0,69.6275,69.6275,69.5636,69.5636,3400.0
2018-09-20 15:25:00,76.15,76.17,76.14,76.14,7043.0,69.5636,69.5818,69.5544,69.5544,7043.0
2018-09-20 15:30:00,76.13,76.15,76.1,76.1,9770.0,69.5453,69.5636,69.5179,69.5179,9770.0
2018-09-20 15:35:00,76.12,76.12,76.06,76.08,6632.0,69.5361,69.5361,69.4813,69.4996,6632.0
2018-09-20 15:40:00,76.09,76.11,76.06,76.06,7805.0,69.5087,69.527,69.4813,69.4813,7805.0
2018-09-20 15:45:00,76.03,76.1,76.02,76.09,14472.0,69.4539,69.5179,69.4448,69.5087,14472.0
2018-09-20 15:50:00,76.09,76.1,76.03,76.03,13522.0,69.5087,69.5179,69.4539,69.4539,13522.0
2018-09-20 15:55:00,76.03,76.21,76.03,76.14,97046.0,69.4539,69.6184,69.4539,69.5544,97046.0
2018-09-21 09:30:00,76.31,76.31,76.05,76.05,215550.0,69.7097,69.7097,69.4722,69.4722,215550.0
2018-09-21 09:35:00,76.06,76.18,75.99,76.06,3789.0,69.4813,69.591,69.4174,69.4813,3789.0
2018-09-21 09:40:00,76.09,76.09,75.97,76.04,5900.0,69.5087,69.5087,69.3991,69.4631,5900.0
2018-09-21 09:45:00,76.08,76.19,76.07,76.19,4132.0,69.4996,69.6001,69.4905,69.6001,4132.0
2018-09-21 09:50:00,76.23,76.27,76.19,76.25,4500.0,69.6366,69.6732,69.6001,69.6549,4500.0
2018-09-21 09:55:00,76.24,76.24,76.11,76.2,3100.0,69.6458,69.6458,69.527,69.6092,3100.0
2018-09-21 10:00:00,76.17,76.23,76.14,76.23,2854.0,69.5818,69.6366,69.5544,69.6366,2854.0
2018-09-21 10:05:00,76.26,76.31,76.19,76.29,3051.0,69.664,69.7097,69.6001,69.6914,3051.0
2018-09-21 10:10:00,76.27,76.28,76.24,76.26,1100.0,69.6732,69.6823,69.6458,69.664,1100.0
2018-09-21 10:15:00,76.31,76.32,76.26,76.26,1010.0,69.7097,69.7188,69.664,69.664,1010.0
2018-09-21 10:20:00,76.27,76.31,76.24,76.29,9125.0,69.6732,69.7097,69.6458,69.6914,9125.0
2018-09-21 10:25:00,76.32,76.41,76.32,76.37,8213.0,69.7188,69.8011,69.7188,69.7645,8213.0
2018-09-21 10:30:00,76.35,76.35,76.31,76.33,2702.0,69.7463,69.7463,69.7097,69.728,2702.0
2018-09-21 10:35:00,76.39,76.46,76.38,76.42,5179.0,69.7828,69.8467,69.7737,69.8102,5179.0
2018-09-21 10:40:00,76.43,76.47,76.43,76.45,3300.0,69.8193,69.8559,69.8193,69.8376,3300.0
2018-09-21 10:45:00,76.46,76.49,76.44,76.45,2550.0,69.8467,69.8741,69.8285,69.8376,2550.0
2018-09-21 10:50:00,76.48,76.48,76.31,76.31,7738.0,69.865,69.865,69.7097,69.7097,7738.0
2018-09-21 10:55:00,76.34,76.37,76.27,76.27,6232.0,69.7371,69.7645,69.6732,69.6732,6232.0
2018-09-21 11:00:00,76.29,76.33,76.28,76.31,3500.0,69.6914,69.728,69.6823,69.7097,3500.0
2018-09-21 11:05:00,76.31,76.37,76.29,76.37,2289.0,69.7097,69.7645,69.6914,69.7645,2289.0
2018-09-21 11:10:00,76.36,76.39,76.34,76.39,3106.0,69.7554,69.7828,69.7371,69.7828,3106.0
2018-09-21 11:15:00,76.38,76.38,76.33,76.36,4860.0,69.7737,69.7737,69.728,69.7554,4860.0
2018-09-21 11:20:00,76.35,76.39,76.34,76.39,2600.0,69.7463,69.7828,69.7371,69.7828,2600.0
2018-09-21 11:25:00,76.39,76.39,76.33,76.36,3355.0,69.7828,69.7828,69.728,69.7554,3355.0
2018-09-21 11:30:00,76.37,76.37,76.34,76.36,3101.0,69.7645,69.7645,69.7371,69.7554,3101.0
2018-09-21 11:35:00,76.35,76.35,76.24,76.29,6234.0,69.7463,69.7463,69.6458,69.6914,6234.0
2018-09-21 11:40:00,76.27,76.33,76.26,76.28,6500.0,69.6732,69.728,69.664,69.6823,6500.0
2018-09-21 11:45:00,76.3,76.3,76.25,76.28,7080.0,69.7006,69.7006,69.6549,69.6823,7080.0
2018-09-21 11:50:00,76.26,76.28,76.23,76.26,2303.0,69.664,69.6823,69.6366,69.664,2303.0
2018-09-21 11:55:00,76.24,76.27,76.2,76.23,5199.0,69.6458,69.6732,69.6092,69.6366,5199.0
2018-09-21 12:00:00,76.26,76.28,76.24,76.28,2340.0,69.664,69.6823,69.6458,69.6823,2340.0
2018-09-21 12:05:00,76.28,76.3,76.24,76.24,3381.0,69.6823,69.7006,69.6458,69.6458,3381.0
2018-09-21 12:10:00,76.25,76.26,76.15,76.16,3997.0,69.6549,69.664,69.5636,69.5727,3997.0
2018-09-21 12:15:00,76.16,76.17,76.14,76.15,2663.0,69.5727,69.5818,69.5544,69.5636,2663.0
2018-09-21 12:20:00,76.15,76.15,76.1,76.14,6644.0,69.5636,69.5636,69.5179,69.5544,6644.0
2018-09-21 12:25:00,76.13,76.16,76.09,76.09,4075.0,69.5453,69.5727,69.5087,69.5087,4075.0
2018-09-21 12:30:00,76.12,76.13,76.11,76.12,900.0,69.5361,69.5453,69.527,69.5361,900.0
2018-09-21 12:35:00,76.12,76.13,76.07,76.13,3690.0,69.5361,69.5453,69.4905,69.5453,3690.0
2018-09-21 12:40:00,76.11,76.13,76.09,76.1,4953.0,69.527,69.5453,69.5087,69.5179,4953.0
2018-09-21 12:45:00,76.09,76.12,76.08,76.12,3083.0,69.5087,69.5361,69.4996,69.5361,3083.0
2018-09-21 12:50:00,76.12,76.14,76.08,76.12,5483.0,69.5361,69.5544,69.4996,69.5361,5483.0
2018-09-21 12:55:00,76.11,76.12,76.07,76.09,2607.0,69.527,69.5361,69.4905,69.5087,2607.0
2018-09-21 13:00:00,76.09,76.09,76.02,76.04,5129.0,69.5087,69.5087,69.4448,69.4631,5129.0
2018-09-21 13:05:00,76.05,76.05,76.02,76.03,1800.0,69.4722,69.4722,69.4448,69.4539,1800.0
2018-09-21 13:10:00,76.04,76.09,76.04,76.09,2032.0,69.4631,69.5087,69.4631,69.5087,2032.0
2018-09-21 13:15:00,76.09,76.13,76.09,76.1,3105.0,69.5087,69.5453,69.5087,69.5179,3105.0
2018-09-21 13:20:00,76.09,76.11,76.09,76.1,1701.0,69.5087,69.527,69.5087,69.5179,1701.0
2018-09-21 13:25:00,76.09,76.13,76.08,76.1,3506.0,69.5087,69.5453,69.4996,69.5179,3506.0
2018-09-21 13:30:00,76.11,76.12,76.09,76.09,2406.0,69.527,69.5361,69.5087,69.5087,2406.0
2018-09-21 13:35:00,76.09,76.09,76.06,76.07,2722.0,69.5087,69.5087,69.4813,69.4905,2722.0
2018-09-21 13:40:00,76.07,76.09,76.07,76.09,1925.0,69.4905,69.5087,69.4905,69.5087,1925.0
2018-09-21 13:45:00,76.09,76.09,76.05,76.05,1100.0,69.5087,69.5087,69.4722,69.4722,1100.0
2018-09-21 13:50:00,76.05,76.06,76.04,76.05,1200.0,69.4722,69.4813,69.4631,69.4722,1200.0
2018-09-21 13:55:00,76.05,76.09,76.04,76.08,4300.0,69.4722,69.5087,69.4631,69.4996,4300.0
2018-09-21 14:00:00,76.09,76.12,76.09,76.1,2417.0,69.5087,69.5361,69.5087,69.5179,2417.0
2018-09-21 14:05:00,76.1,76.1,76.06,76.07,2600.0,69.5179,69.5179,69.4813,69.4905,2600.0
2018-09-21 14:10:00,76.06,76.06,75.97,75.98,7027.0,69.4813,69.4813,69.3991,69.4083,7027.0
2018-09-21 14:15:00,75.98,76.0,75.97,75.98,5015.0,69.4083,69.4265,69.3991,69.4083,5015.0
2018-09-21 14:20:00,75.98,76.03,75.98,76.02,6190.0,69.4083,69.4539,69.4083,69.4448,6190.0
2018-09-21 14:25:00,76.03,76.04,76.01,76.01,3000.0,69.4539,69.4631,69.4357,69.4357,3000.0
2018-09-21 14:30:00,76.0,76.0,75.97,75.99,5193.0,69.4265,69.4265,69.3991,69.4174,5193.0
2018-09-21 14:35:00,75.98,76.02,75.98,76.02,7026.0,69.4083,69.4448,69.4083,69.4448,7026.0
2018-09-21 14:40:00,76.02,76.02,76.0,76.01,7017.0,69.4448,69.4448,69.4265,69.4357,7017.0
2018-09-21 14:45:00,75.99,75.99,75.93,75.93,5157.0,69.4174,69.4174,69.3626,69.3626,5157.0
2018-09-21 14:50:00,75.92,75.94,75.91,75.91,6419.0,69.3534,69.3717,69.3443,69.3443,6419.0
2018-09-21 14:55:00,75.9,75.95,75.85,75.95,13493.0,69.3352,69.3809,69.2895,69.3809,13493.0
2018-09-21 15:00:00,75.95,76.03,75.95,76.02,11294.0,69.3809,69.4539,69.3809,69.4448,11294.0
2018-09-21 15:05:00,76.02,76.07,76.02,76.04,8449.0,69.4448,69.4905,69.4448,69.4631,8449.0
2018-09-21 15:10:00,76.04,76.11,76.04,76.11,8941.0,69.4631,69.527,69.4631,69.527,8941.0
2018-09-21 15:15:00,76.11,76.11,76.02,76.03,8175.0,69.527,69.527,69.4448,69.4539,8175.0
2018-09-21 15:20:00,76.04,76.1,76.03,76.07,5727.0,69.4631,69.5179,69.4539,69.4905,5727.0
2018-09-21 15:25:00,76.07,76.11,76.07,76.08,8716.0,69.4905,69.527,69.4905,69.4996,8716.0
2018-09-21 15:30:00,76.08,76.14,76.07,76.09,10617.0,69.4996,69.5544,69.4905,69.5087,10617.0
2018-09-21 15:35:00,76.09,76.09,76.07,76.09,9276.0,69.5087,69.5087,69.4905,69.5087,9276.0
2018-09-21 15:40:00,76.1,76.14,76.05,76.05,15679.0,69.5179,69.5544,69.4722,69.4722,15679.0
2018-09-21 15:45:00,76.03,76.08,76.02,76.04,23422.0,69.4539,69.4996,69.4448,69.4631,23422.0
2018-09-21 15:50:00,76.05,76.06,75.99,76.04,25086.0,69.4722,69.4813,69.4174,69.4631,25086.0
2018-09-21 15:55:00,76.03,76.05,75.89,75.91,81062.0,69.4539,69.4722,69.326,69.3443,81062.0
2018-09-24 09:30:00,75.83,75.83,75.58,75.6,12518.0,69.2712,69.2712,69.0429,69.0611,12518.0
2018-09-24 09:35:00,75.61,75.63,75.52,75.6,1300.0,69.0703,69.0885,68.988,69.0611,1300.0
2018-09-24 09:40:00,75.63,75.65,75.6,75.6,1405.0,69.0885,69.1068,69.0611,69.0611,1405.0
2018-09-24 09:45:00,75.56,75.59,75.41,75.41,4207.0,69.0246,69.052,68.8876,68.8876,4207.0
2018-09-24 09:50:00,75.38,75.38,75.33,75.34,1119.0,68.8602,68.8602,68.8145,68.8236,1119.0
2018-09-24 09:55:00,75.31,75.35,75.29,75.3,1535.0,68.7962,68.8327,68.7779,68.7871,1535.0
2018-09-24 10:00:00,75.32,75.38,75.28,75.33,6951.0,68.8053,68.8602,68.7688,68.8145,6951.0
2018-09-24 10:05:00,75.38,75.39,75.36,75.36,1909.0,68.8602,68.8693,68.8419,68.8419,1909.0
2018-09-24 10:10:00,75.38,75.42,75.36,75.42,2312.0,68.8602,68.8967,68.8419,68.8967,2312.0
2018-09-24 10:15:00,75.39,75.4,75.33,75.34,1603.0,68.8693,68.8784,68.8145,68.8236,1603.0
2018-09-24 10:20:00,75.33,75.4,75.32,75.32,4874.0,68.8145,68.8784,68.8053,68.8053,4874.0
2018-09-24 10:25:00,75.32,75.35,75.29,75.33,2509.0,68.8053,68.8327,68.7779,68.8145,2509.0
2018-09-24 10:30:00,75.33,75.35,75.21,75.21,5927.0,68.8145,68.8327,68.7049,68.7049,5927.0
2018-09-24 10:35:00,75.2,75.22,75.1,75.1,4616.0,68.6957,68.714,68.6044,68.6044,4616.0
2018-09-24 10:40:00,75.1,75.27,75.1,75.27,2703.0,68.6044,68.7597,68.6044,68.7597,2703.0
2018-09-24 10:45:00,75.26,75.26,75.2,75.22,3774.0,68.7505,68.7505,68.6957,68.714,3774.0
2018-09-24 10:50:00,75.23,75.39,75.23,75.35,3979.0,68.7231,68.8693,68.7231,68.8327,3979.0
2018-09-24 10:55:00,75.33,75.39,75.33,75.39,7034.0,68.8145,68.8693,68.8145,68.8693,7034.0
2018-09-24 11:00:00,75.41,75.49,75.41,75.49,4773.0,68.8876,68.9606,68.8876,68.9606,4773.0
2018-09-24 11:05:00,75.52,75.58,75.5,75.54,6600.0,68.988,69.0429,68.9698,69.0063,6600.0
2018-09-24 11:10:00,75.53,75.54,75.48,75.5,2418.0,68.9972,69.0063,68.9515,68.9698,2418.0
2018-09-24 11:15:00,75.53,75.56,75.48,75.55,2840.0,68.9972,69.0246,68.9515,69.0154,2840.0
2018-09-24 11:20:00,75.53,75.57,75.53,75.53,1230.0,68.9972,69.0337,68.9972,68.9972,1230.0
2018-09-24 11:25:00,75.55,75.59,75.53,75.57,4445.0,69.0154,69.052,68.9972,69.0337,4445.0
2018-09-24 11:30:00,75.57,75.62,75.57,75.59,4620.0,69.0337,69.0794,69.0337,69.052,4620.0
2018-09-24 11:35:00,75.59,75.6,75.56,75.56,2700.0,69.052,69.0611,69.0246,69.0246,2700.0
2018-09-24 11:40:00,75.55,75.55,75.51,75.51,2400.0,69.0154,69.0154,68.9789,68.9789,2400.0
2018-09-24 11:45:00,75.48,75.49,75.46,75.49,2480.0,68.9515,68.9606,68.9332,68.9606,2480.0
2018-09-24 11:50:00,75.49,75.51,75.45,75.45,1945.0,68.9606,68.9789,68.9241,68.9241,1945.0
2018-09-24 11:55:00,75.42,75.44,75.37,75.38,1210.0,68.8967,68.915,68.851,68.8602,1210.0
2018-09-24 12:00:00,75.38,75.39,75.36,75.36,1373.0,68.8602,68.8693,68.8419,68.8419,1373.0
2018-09-24 12:05:00,75.34,75.37,75.31,75.33,1952.0,68.8236,68.851,68.7962,68.8145,1952.0
2018-09-24 12:10:00,75.3,75.33,75.26,75.27,3757.0,68.7871,68.8145,68.7505,68.7597,3757.0
2018-09-24 12:15:00,75.29,75.3,75.26,75.26,1200.0,68.7779,68.7871,68.7505,68.7505,1200.0
2018-09-24 12:20:00,75.26,75.26,75.24,75.26,700.0,68.7505,68.7505,68.7323,68.7505,700.0
2018-09-24 12:25:00,75.24,75.27,75.24,75.27,1826.0,68.7323,68.7597,68.7323,68.7597,1826.0
2018-09-24 12:30:00,75.23,75.24,75.21,75.21,1133.0,68.7231,68.7323,68.7049,68.7049,1133.0
2018-09-24 12:35:00,75.19,75.19,75.13,75.13,1300.0,68.6866,68.6866,68.6318,68.6318,1300.0
2018-09-24 12:40:00,75.13,75.14,75.1,75.12,1501.0,68.6318,68.6409,68.6044,68.6226,1501.0
2018-09-24 12:45:00,75.11,75.16,75.09,75.15,6110.0,68.6135,68.6592,68.5952,68.65,6110.0
2018-09-24 12:50:00,75.14,75.15,75.13,75.13,1300.0,68.6409,68.65,68.6318,68.6318,1300.0
2018-09-24 12:55:00,75.13,75.15,75.1,75.1,5984.0,68.6318,68.65,68.6044,68.6044,5984.0
2018-09-24 13:00:00,75.09,75.1,75.04,75.08,903.0,68.5952,68.6044,68.5496,68.5861,903.0
2018-09-24 13:05:00,75.08,75.08,75.04,75.07,612.0,68.5861,68.5861,68.5496,68.577,612.0
2018-09-24 13:10:00,75.09,75.11,75.07,75.09,3823.0,68.5952,68.6135,68.577,68.5952,3823.0
2018-09-24 13:15:00,75.07,75.07,75.03,75.04,1903.0,68.577,68.577,68.5404,68.5496,1903.0
2018-09-24 13:20:00,75.05,75.18,75.05,75.18,9130.0,68.5587,68.6775,68.5587,68.6775,9130.0
2018-09-24 13:25:00,75.17,75.19,75.15,75.19,4035.0,68.6683,68.6866,68.65,68.6866,4035.0
2018-09-24 13:30:00,75.18,75.3,75.18,75.3,5466.0,68.6775,68.7871,68.6775,68.7871,5466.0
2018-09-24 13:35:00,75.3,75.31,75.28,75.28,1100.0,68.7871,68.7962,68.7688,68.7688,1100.0
2018-09-24 13:40:00,75.29,75.29,75.21,75.23,1700.0,68.7779,68.7779,68.7049,68.7231,1700.0
2018-09-24 13:45:00,75.24,75.24,75.23,75.24,2500.0,68.7323,68.7323,68.7231,68.7323,2500.0
2018-09-24 13:50:00,75.25,75.26,75.19,75.19,5076.0,68.7414,68.7505,68.6866,68.6866,5076.0
2018-09-24 13:55:00,75.19,75.23,75.18,75.2,2402.0,68.6866,68.7231,68.6775,68.6957,2402.0
2018-09-24 14:00:00,75.2,75.25,75.18,75.24,4086.0,68.6957,68.7414,68.6775,68.7323,4086.0
2018-09-24 14:05:00,75.25,75.31,75.25,75.29,5207.0,68.7414,68.7962,68.7414,68.7779,5207.0
2018-09-24 14:10:00,75.29,75.37,75.28,75.37,6700.0,68.7779,68.851,68.7688,68.851,6700.0
2018-09-24 14:15:00,75.37,75.4,75.35,75.37,4262.0,68.851,68.8784,68.8327,68.851,4262.0
2018-09-24 14:20:00,75.35,75.37,75.29,75.29,2404.0,68.8327,68.851,68.7779,68.7779,2404.0
2018-09-24 14:25:00,75.29,75.32,75.27,75.31,1099.0,68.7779,68.8053,68.7597,68.7962,1099.0
2018-09-24 14:30:00,75.29,75.29,75.22,75.23,2100.0,68.7779,68.7779,68.714,68.7231,2100.0
2018-09-24 14:35:00,75.24,75.31,75.24,75.31,1327.0,68.7323,68.7962,68.7323,68.7962,1327.0
2018-09-24 14:40:00,75.3,75.33,75.29,75.33,1689.0,68.7871,68.8145,68.7779,68.8145,1689.0
2018-09-24 14:45:00,75.31,75.33,75.3,75.31,1823.0,68.7962,68.8145,68.7871,68.7962,1823.0
2018-09-24 14:50:00,75.3,75.33,75.27,75.28,3386.0,68.7871,68.8145,68.7597,68.7688,3386.0
2018-09-24 14:55:00,75.27,75.27,75.22,75.23,1230.0,68.7597,68.7597,68.714,68.7231,1230.0
2018-09-24 15:00:00,75.2,75.27,75.19,75.24,7891.0,68.6957,68.7597,68.6866,68.7323,7891.0
2018-09-24 15:05:00,75.24,75.24,75.2,75.2,2109.0,68.7323,68.7323,68.6957,68.6957,2109.0
2018-09-24 15:10:00,75.22,75.22,75.18,75.18,2375.0,68.714,68.714,68.6775,68.6775,2375.0
2018-09-24 15:15:00,75.18,75.21,75.18,75.2,3028.0,68.6775,68.7049,68.6775,68.6957,3028.0
2018-09-24 15:20:00,75.19,75.2,75.18,75.18,1903.0,68.6866,68.6957,68.6775,68.6775,1903.0
2018-09-24 15:25:00,75.18,75.18,75.16,75.17,2327.0,68.6775,68.6775,68.6592,68.6683,2327.0
2018-09-24 15:30:00,75.16,75.16,75.1,75.1,5307.0,68.6592,68.6592,68.6044,68.6044,5307.0
2018-09-24 15:35:00,75.11,75.13,75.09,75.13,11644.0,68.6135,68.6318,68.5952,68.6318,11644.0
2018-09-24 15:40:00,75.12,75.13,75.09,75.12,5014.0,68.6226,68.6318,68.5952,68.6226,5014.0
2018-09-24 15:45:00,75.14,75.16,75.11,75.14,15874.0,68.6409,68.6592,68.6135,68.6409,15874.0
2018-09-24 15:50:00,75.14,75.14,75.11,75.12,22034.0,68.6409,68.6409,68.6135,68.6226,22034.0
2018-09-24 15:55:00,75.12,75.16,75.11,75.14,61712.0,68.6226,68.6592,68.6135,68.6409,61712.0
2018-09-25 09:30:00,75.09,75.17,75.0,75.13,12097.0,68.5952,68.6683,68.513,68.6318,12097.0
2018-09-25 09:35:00,75.24,75.36,75.18,75.28,3601.0,68.7323,68.8419,68.6775,68.7688,3601.0
2018-09-25 09:40:00,75.34,75.45,75.34,75.4,2950.0,68.8236,68.9241,68.8236,68.8784,2950.0
2018-09-25 09:45:00,75.41,75.47,75.4,75.43,1700.0,68.8876,68.9424,68.8784,68.9058,1700.0
2018-09-25 09:50:00,75.39,75.39,75.26,75.26,800.0,68.8693,68.8693,68.7505,68.7505,800.0
2018-09-25 09:55:00,75.26,75.28,75.19,75.2,500.0,68.7505,68.7688,68.6866,68.6957,500.0
2018-09-25 10:00:00,75.17,75.32,75.17,75.25,7000.0,68.6683,68.8053,68.6683,68.7414,7000.0
2018-09-25 10:05:00,75.23,75.28,75.15,75.18,2797.0,68.7231,68.7688,68.65,68.6775,2797.0
2018-09-25 10:10:00,75.17,75.2,75.14,75.18,2688.0,68.6683,68.6957,68.6409,68.6775,2688.0
2018-09-25 10:15:00,75.19,75.22,75.15,75.16,4754.0,68.6866,68.714,68.65,68.6592,4754.0
2018-09-25 10:20:00,75.16,75.21,75.12,75.12,7318.0,68.6592,68.7049,68.6226,68.6226,7318.0
2018-09-25 10:25:00,75.12,75.14,75.07,75.08,2300.0,68.6226,68.6409,68.577,68.5861,2300.0
2018-09-25 10:30:00,75.07,75.09,75.0,75.0,2756.0,68.577,68.5952,68.513,68.513,2756.0
2018-09-25 10:35:00,74.98,74.99,74.95,74.98,3190.0,68.4947,68.5039,68.4673,68.4947,3190.0
2018-09-25 10:40:00,74.99,74.99,74.92,74.98,3335.0,68.5039,68.5039,68.4399,68.4947,3335.0
2018-09-25 10:45:00,74.98,75.11,74.97,75.1,2100.0,68.4947,68.6135,68.4856,68.6044,2100.0
2018-09-25 10:50:00,75.13,75.23,75.13,75.23,4010.0,68.6318,68.7231,68.6318,68.7231,4010.0
2018-09-25 10:55:00,75.26,75.3,75.17,75.17,6101.0,68.7505,68.7871,68.6683,68.6683,6101.0
2018-09-25 11:00:00,75.14,75.15,75.11,75.15,3249.0,68.6409,68.65,68.6135,68.65,3249.0
2018-09-25 11:05:00,75.15,75.17,75.13,75.15,2606.0,68.65,68.6683,68.6318,68.65,2606.0
2018-09-25 11:10:00,75.16,75.16,75.13,75.14,2512.0,68.6592,68.6592,68.6318,68.6409,2512.0
2018-09-25 11:15:00,75.14,75.14,75.05,75.05,1212.0,68.6409,68.6409,68.5587,68.5587,1212.0
2018-09-25 11:20:00,75.04,75.11,75.04,75.08,4374.0,68.5496,68.6135,68.5496,68.5861,4374.0
2018-09-25 11:25:00,75.1,75.11,75.09,75.1,3000.0,68.6044,68.6135,68.5952,68.6044,3000.0
2018-09-25 11:30:00,75.09,75.1,75.04,75.04,2000.0,68.5952,68.6044,68.5496,68.5496,2000.0
2018-09-25 11:35:00,75.03,75.05,75.01,75.04,7226.0,68.5404,68.5587,68.5222,68.5496,7226.0
2018-09-25 11:40:00,75.05,75.06,75.04,75.05,1500.0,68.5587,68.5678,68.5496,68.5587,1500.0
2018-09-25 11:45:00,75.04,75.09,75.04,75.09,4743.0,68.5496,68.5952,68.5496,68.5952,4743.0
2018-09-25 11:50:00,75.09,75.12,75.09,75.12,1801.0,68.5952,68.6226,68.5952,68.6226,1801.0
2018-09-25 11:55:00,75.13,75.13,75.1,75.1,2258.0,68.6318,68.6318,68.6044,68.6044,2258.0
2018-09-25 12:00:00,75.11,75.13,75.11,75.11,3283.0,68.6135,68.6318,68.6135,68.6135,3283.0
2018-09-25 12:05:00,75.11,75.12,75.08,75.11,2912.0,68.6135,68.6226,68.5861,68.6135,2912.0
2018-09-25 12:10:00,75.11,75.12,75.07,75.07,1892.0,68.6135,68.6226,68.577,68.577,1892.0
2018-09-25 12:15:00,75.08,75.08,75.01,75.01,4495.0,68.5861,68.5861,68.5222,68.5222,4495.0
2018-09-25 12:20:00,75.01,75.03,75.01,75.02,2560.0,68.5222,68.5404,68.5222,68.5313,2560.0
2018-09-25 12:25:00,75.03,75.03,75.0,75.0,3047.0,68.5404,68.5404,68.513,68.513,3047.0
2018-09-25 12:30:00,75.0,75.0,74.94,74.95,1912.0,68.513,68.513,68.4582,68.4673,1912.0
2018-09-25 12:35:00,74.93,74.93,74.91,74.91,3060.0,68.4491,68.4491,68.4308,68.4308,3060.0
2018-09-25 12:40:00,74.9,74.91,74.89,74.89,2000.0,68.4217,68.4308,68.4125,68.4125,2000.0
2018-09-25 12:45:00,74.91,74.91,74.84,74.84,2440.0,68.4308,68.4308,68.3669,68.3669,2440.0
2018-09-25 12:50:00,74.81,74.84,74.81,74.84,2401.0,68.3395,68.3669,68.3395,68.3669,2401.0
2018-09-25 12:55:00,74.83,74.85,74.82,74.84,2104.0,68.3577,68.376,68.3486,68.3669,2104.0
2018-09-25 13:00:00,74.83,74.83,74.77,74.79,2424.0,68.3577,68.3577,68.3029,68.3212,2424.0
2018-09-25 13:05:00,74.8,74.82,74.8,74.82,1891.0,68.3303,68.3486,68.3303,68.3486,1891.0
2018-09-25 13:10:00,74.81,74.84,74.8,74.83,4749.0,68.3395,68.3669,68.3303,68.3577,4749.0
2018-09-25 13:15:00,74.82,74.82,74.79,74.8,4203.0,68.3486,68.3486,68.3212,68.3303,4203.0
2018-09-25 13:20:00,74.79,74.8,74.76,74.76,1700.0,68.3212,68.3303,68.2938,68.2938,1700.0
2018-09-25 13:25:00,74.74,74.74,74.7,74.7,500.0,68.2755,68.2755,68.239,68.239,500.0
2018-09-25 13:30:00,74.69,74.69,74.67,74.67,1018.0,68.2298,68.2298,68.2116,68.2116,1018.0
2018-09-25 13:35:00,74.68,74.68,74.66,74.67,3528.0,68.2207,68.2207,68.2024,68.2116,3528.0
2018-09-25 13:40:00,74.67,74.67,74.57,74.58,1340.0,68.2116,68.2116,68.1202,68.1293,1340.0
2018-09-25 13:45:00,74.58,74.62,74.58,74.61,5924.0,68.1293,68.1659,68.1293,68.1568,5924.0
2018-09-25 13:50:00,74.61,74.65,74.59,74.65,3380.0,68.1568,68.1933,68.1385,68.1933,3380.0
2018-09-25 13:55:00,74.65,74.67,74.64,74.64,3877.0,68.1933,68.2116,68.1842,68.1842,3877.0
2018-09-25 14:00:00,74.65,74.72,74.64,74.72,5082.0,68.1933,68.2572,68.1842,68.2572,5082.0
2018-09-25 14:05:00,74.72,74.72,74.68,74.68,1600.0,68.2572,68.2572,68.2207,68.2207,1600.0
2018-09-25 14:10:00,74.69,74.69,74.67,74.68,2300.0,68.2298,68.2298,68.2116,68.2207,2300.0
2018-09-25 14:15:00,74.68,74.68,74.67,74.68,1582.0,68.2207,68.2207,68.2116,68.2207,1582.0
2018-09-25 14:20:00,74.69,74.73,74.69,74.72,3879.0,68.2298,68.2664,68.2298,68.2572,3879.0
2018-09-25 14:25:00,74.71,74.72,74.65,74.65,2602.0,68.2481,68.2572,68.1933,68.1933,2602.0
2018-09-25 14:30:00,74.65,74.67,74.62,74.63,4862.0,68.1933,68.2116,68.1659,68.175,4862.0
2018-09-25 14:35:00,74.61,74.62,74.61,74.62,2750.0,68.1568,68.1659,68.1568,68.1659,2750.0
2018-09-25 14:40:00,74.62,74.63,74.58,74.58,2862.0,68.1659,68.175,68.1293,68.1293,2862.0
2018-09-25 14:45:00,74.59,74.6,74.58,74.6,5462.0,68.1385,68.1476,68.1293,68.1476,5462.0
2018-09-25 14:50:00,74.61,74.62,74.53,74.56,4884.0,68.1568,68.1659,68.0837,68.1111,4884.0
2018-09-25 14:55:00,74.58,74.64,74.57,74.64,4313.0,68.1293,68.1842,68.1202,68.1842,4313.0
2018-09-25 15:00:00,74.63,74.63,74.6,74.62,3323.0,68.175,68.175,68.1476,68.1659,3323.0
2018-09-25 15:05:00,74.62,74.62,74.59,74.59,4327.0,68.1659,68.1659,68.1385,68.1385,4327.0
2018-09-25 15:10:00,74.59,74.6,74.58,74.58,4035.0,68.1385,68.1476,68.1293,68.1293,4035.0
2018-09-25 15:15:00,74.58,74.58,74.56,74.56,4532.0,68.1293,68.1293,68.1111,68.1111,4532.0
2018-09-25 15:20:00,74.56,74.59,74.55,74.59,8995.0,68.1111,68.1385,68.1019,68.1385,8995.0
2018-09-25 15:25:00,74.59,74.6,74.59,74.59,5115.0,68.1385,68.1476,68.1385,68.1385,5115.0
2018-09-25 15:30:00,74.59,74.63,74.59,74.61,6029.0,68.1385,68.175,68.1385,68.1568,6029.0
2018-09-25 15:35:00,74.61,74.61,74.58,74.58,7641.0,68.1568,68.1568,68.1293,68.1293,7641.0
2018-09-25 15:40:00,74.59,74.59,74.52,74.53,7134.0,68.1385,68.1385,68.0745,68.0837,7134.0
2018-09-25 15:45:00,74.53,74.57,74.52,74.55,11774.0,68.0837,68.1202,68.0745,68.1019,11774.0
2018-09-25 15:50:00,74.56,74.56,74.53,74.53,8436.0,68.1111,68.1111,68.0837,68.0837,8436.0
2018-09-25 15:55:00,74.54,74.56,74.48,74.55,33890.0,68.0928,68.1111,68.038,68.1019,33890.0
2018-09-26 09:30:00,74.61,74.61,74.46,74.57,10435.0,68.1568,68.1568,68.0197,68.1202,10435.0
2018-09-26 09:35:00,74.53,74.54,74.48,74.54,804.0,68.0837,68.0928,68.038,68.0928,804.0
2018-09-26 09:40:00,74.55,74.55,74.45,74.48,700.0,68.1019,68.1019,68.0106,68.038,700.0
2018-09-26 09:45:00,74.45,74.52,74.4,74.43,2600.0,68.0106,68.0745,67.9649,67.9923,2600.0
2018-09-26 09:50:00,74.43,74.56,74.41,74.56,4900.0,67.9923,68.1111,67.9741,68.1111,4900.0
2018-09-26 09:55:00,74.52,74.53,74.25,74.25,3140.0,68.0745,68.0837,67.8279,67.8279,3140.0
2018-09-26 10:00:00,74.33,74.4,74.33,74.36,1684.0,67.901,67.9649,67.901,67.9284,1684.0
2018-09-26 10:05:00,74.3,74.33,74.25,74.3,1123.0,67.8736,67.901,67.8279,67.8736,1123.0
2018-09-26 10:10:00,74.23,74.23,74.22,74.23,1600.0,67.8096,67.8096,67.8005,67.8096,1600.0
2018-09-26 10:15:00,74.25,74.29,74.24,74.29,400.0,67.8279,67.8644,67.8188,67.8644,400.0
2018-09-26 10:20:00,74.27,74.3,74.26,74.26,900.0,67.8462,67.8736,67.837,67.837,900.0
2018-09-26 10:25:00,74.26,74.29,74.23,74.25,4453.0,67.837,67.8644,67.8096,67.8279,4453.0
2018-09-26 10:30:00,74.24,74.28,74.21,74.26,4500.0,67.8188,67.8553,67.7913,67.837,4500.0
2018-09-26 10:35:00,74.26,74.33,74.25,74.33,4108.0,67.837,67.901,67.8279,67.901,4108.0
2018-09-26 10:40:00,74.34,74.36,74.29,74.34,5900.0,67.9101,67.9284,67.8644,67.9101,5900.0
2018-09-26 10:45:00,74.34,74.41,74.34,74.35,2968.0,67.9101,67.9741,67.9101,67.9192,2968.0
2018-09-26 10:50:00,74.36,74.36,74.32,74.34,1829.0,67.9284,67.9284,67.8918,67.9101,1829.0
2018-09-26 10:55:00,74.31,74.33,74.3,74.31,1100.0,67.8827,67.901,67.8736,67.8827,1100.0
2018-09-26 11:00:00,74.31,74.36,74.29,74.36,3833.0,67.8827,67.9284,67.8644,67.9284,3833.0
2018-09-26 11:05:00,74.36,74.41,74.35,74.4,3115.0,67.9284,67.9741,67.9192,67.9649,3115.0
2018-09-26 11:10:00,74.39,74.39,74.33,74.34,1880.0,67.9558,67.9558,67.901,67.9101,1880.0
2018-09-26 11:15:00,74.35,74.38,74.34,74.38,1700.0,67.9192,67.9466,67.9101,67.9466,1700.0
2018-09-26 11:20:00,74.41,74.41,74.35,74.36,3133.0,67.9741,67.9741,67.9192,67.9284,3133.0
2018-09-26 11:25:00,74.41,74.41,74.39,74.39,400.0,67.9741,67.9741,67.9558,67.9558,400.0
2018-09-26 11:30:00,74.38,74.39,74.34,74.34,895.0,67.9466,67.9558,67.9101,67.9101,895.0
2018-09-26 11:35:00,74.31,74.31,74.29,74.3,808.0,67.8827,67.8827,67.8644,67.8736,808.0
2018-09-26 11:40:00,74.31,74.33,74.28,74.28,3115.0,67.8827,67.901,67.8553,67.8553,3115.0
2018-09-26 11:45:00,74.28,74.34,74.28,74.3,1800.0,67.8553,67.9101,67.8553,67.8736,1800.0
2018-09-26 11:50:00,74.31,74.32,74.28,74.29,1299.0,67.8827,67.8918,67.8553,67.8644,1299.0
2018-09-26 11:55:00,74.31,74.35,74.3,74.34,1755.0,67.8827,67.9192,67.8736,67.9101,1755.0
2018-09-26 12:00:00,74.37,74.38,74.31,74.33,3277.0,67.9375,67.9466,67.8827,67.901,3277.0
2018-09-26 12:05:00,74.33,74.34,74.3,74.3,1900.0,67.901,67.9101,67.8736,67.8736,1900.0
2018-09-26 12:10:00,74.32,74.32,74.31,74.32,1400.0,67.8918,67.8918,67.8827,67.8918,1400.0
2018-09-26 12:15:00,74.31,74.33,74.31,74.33,300.0,67.8827,67.901,67.8827,67.901,300.0
2018-09-26 12:20:00,74.33,74.34,74.31,74.32,2300.0,67.901,67.9101,67.8827,67.8918,2300.0
2018-09-26 12:25:00,74.31,74.38,74.31,74.38,2791.0,67.8827,67.9466,67.8827,67.9466,2791.0
2018-09-26 12:30:00,74.39,74.44,74.39,74.44,991.0,67.9558,68.0015,67.9558,68.0015,991.0
2018-09-26 12:35:00,74.44,74.44,74.4,74.4,3737.0,68.0015,68.0015,67.9649,67.9649,3737.0
2018-09-26 12:40:00,74.41,74.45,74.41,74.45,2973.0,67.9741,68.0106,67.9741,68.0106,2973.0
2018-09-26 12:45:00,74.45,74.46,74.43,74.44,1700.0,68.0106,68.0197,67.9923,68.0015,1700.0
2018-09-26 12:50:00,74.46,74.47,74.44,74.45,2104.0,68.0197,68.0289,68.0015,68.0106,2104.0
2018-09-26 12:55:00,74.44,74.48,74.44,74.46,1524.0,68.0015,68.038,68.0015,68.0197,1524.0
2018-09-26 13:00:00,74.44,74.44,74.41,74.44,2322.0,68.0015,68.0015,67.9741,68.0015,2322.0
2018-09-26 13:05:00,74.41,74.42,74.39,74.4,1000.0,67.9741,67.9832,67.9558,67.9649,1000.0
2018-09-26 13:10:00,74.41,74.43,74.41,74.43,1300.0,67.9741,67.9923,67.9741,67.9923,1300.0
2018-09-26 13:15:00,74.42,74.43,74.39,74.41,1500.0,67.9832,67.9923,67.9558,67.9741,1500.0
2018-09-26 13:20:00,74.42,74.42,74.4,74.4,600.0,67.9832,67.9832,67.9649,67.9649,600.0
2018-09-26 13:25:00,74.41,74.44,74.4,74.44,1300.0,67.9741,68.0015,67.9649,68.0015,1300.0
2018-09-26 13:30:00,74.41,74.44,74.41,74.42,1101.0,67.9741,68.0015,67.9741,67.9832,1101.0
2018-09-26 13:35:00,74.41,74.41,74.38,74.39,4829.0,67.9741,67.9741,67.9466,67.9558,4829.0
2018-09-26 13:40:00,74.4,74.4,74.38,74.4,630.0,67.9649,67.9649,67.9466,67.9649,630.0
2018-09-26 13:45:00,74.41,74.42,74.39,74.4,1131.0,67.9741,67.9832,67.9558,67.9649,1131.0
2018-09-26 13:50:00,74.39,74.39,74.31,74.33,1615.0,67.9558,67.9558,67.8827,67.901,1615.0
2018-09-26 13:55:00,74.34,74.36,74.31,74.33,1511.0,67.9101,67.9284,67.8827,67.901,1511.0
2018-09-26 14:00:00,74.37,74.45,74.37,74.37,1101.0,67.9375,68.0106,67.9375,67.9375,1101.0
2018-09-26 14:05:00,74.36,74.38,74.36,74.37,288.0,67.9284,67.9466,67.9284,67.9375,288.0
2018-09-26 14:10:00,74.36,74.38,74.36,74.38,746.0,67.9284,67.9466,67.9284,67.9466,746.0
2018-09-26 14:15:00,74.4,74.54,74.4,74.5,3800.0,67.9649,68.0928,67.9649,68.0563,3800.0
2018-09-26 14:20:00,74.53,74.56,74.53,74.54,920.0,68.0837,68.1111,68.0837,68.0928,920.0
2018-09-26 14:25:00,74.51,74.52,74.5,74.52,2000.0,68.0654,68.0745,68.0563,68.0745,2000.0
2018-09-26 14:30:00,74.53,74.54,74.51,74.51,800.0,68.0837,68.0928,68.0654,68.0654,800.0
2018-09-26 14:35:00,74.51,74.54,74.49,74.52,2257.0,68.0654,68.0928,68.0471,68.0745,2257.0
2018-09-26 14:40:00,74.51,74.51,74.45,74.45,1200.0,68.0654,68.0654,68.0106,68.0106,1200.0
2018-09-26 14:45:00,74.46,74.46,74.34,74.37,1700.0,68.0197,68.0197,67.9101,67.9375,1700.0
2018-09-26 14:50:00,74.36,74.37,74.33,74.34,700.0,67.9284,67.9375,67.901,67.9101,700.0
2018-09-26 14:55:00,74.31,74.34,74.29,74.3,1810.0,67.8827,67.9101,67.8644,67.8736,1810.0
2018-09-26 15:00:00,74.27,74.27,74.17,74.19,2627.0,67.8462,67.8462,67.7548,67.7731,2627.0
2018-09-26 15:05:00,74.16,74.22,74.15,74.22,1550.0,67.7457,67.8005,67.7365,67.8005,1550.0
2018-09-26 15:10:00,74.22,74.26,74.21,74.26,2800.0,67.8005,67.837,67.7913,67.837,2800.0
2018-09-26 15:15:00,74.26,74.3,74.26,74.29,1581.0,67.837,67.8736,67.837,67.8644,1581.0
2018-09-26 15:20:00,74.28,74.35,74.27,74.33,4138.0,67.8553,67.9192,67.8462,67.901,4138.0
2018-09-26 15:25:00,74.33,74.33,74.24,74.26,3547.0,67.901,67.901,67.8188,67.837,3547.0
2018-09-26 15:30:00,74.26,74.29,74.21,74.22,9167.0,67.837,67.8644,67.7913,67.8005,9167.0
2018-09-26 15:35:00,74.22,74.28,74.21,74.21,4600.0,67.8005,67.8553,67.7913,67.7913,4600.0
2018-09-26 15:40:00,74.19,74.19,74.09,74.09,4668.0,67.7731,67.7731,67.6817,67.6817,4668.0
2018-09-26 15:45:00,74.08,74.09,73.9,73.98,13348.0,67.6726,67.6817,67.5082,67.5812,13348.0
2018-09-26 15:50:00,73.99,74.04,73.93,73.95,9893.0,67.5904,67.6361,67.5356,67.5538,9893.0
2018-09-26 15:55:00,73.96,74.02,73.93,74.02,52844.0,67.563,67.6178,67.5356,67.6178,52844.0
2018-09-27 09:30:00,74.11,74.31,73.98,74.17,6824.0,67.7,67.8827,67.5812,67.7548,6824.0
2018-09-27 09:35:00,74.13,74.13,73.95,74.02,1700.0,67.7183,67.7183,67.5538,67.6178,1700.0
2018-09-27 09:40:00,74.05,74.2,74.05,74.2,4430.0,67.6452,67.7822,67.6452,67.7822,4430.0
2018-09-27 09:45:00,74.19,74.2,74.08,74.12,2801.0,67.7731,67.7822,67.6726,67.7091,2801.0
2018-09-27 09:50:00,74.11,74.17,74.09,74.17,9243.0,67.7,67.7548,67.6817,67.7548,9243.0
2018-09-27 09:55:00,74.14,74.18,74.11,74.18,1940.0,67.7274,67.7639,67.7,67.7639,1940.0
2018-09-27 10:00:00,74.21,74.3,74.21,74.25,3000.0,67.7913,67.8736,67.7913,67.8279,3000.0
2018-09-27 10:05:00,74.22,74.23,74.19,74.23,1027.0,67.8005,67.8096,67.7731,67.8096,1027.0
2018-09-27 10:10:00,74.19,74.23,74.19,74.22,1756.0,67.7731,67.8096,67.7731,67.8005,1756.0
2018-09-27 10:15:00,74.26,74.32,74.24,74.27,1000.0,67.837,67.8918,67.8188,67.8462,1000.0
2018-09-27 10:20:00,74.25,74.26,74.21,74.25,3328.0,67.8279,67.837,67.7913,67.8279,3328.0
2018-09-27 10:25:00,74.23,74.28,74.23,74.27,1007.0,67.8096,67.8553,67.8096,67.8462,1007.0
2018-09-27 10:30:00,74.27,74.3,74.24,74.25,2930.0,67.8462,67.8736,67.8188,67.8279,2930.0
2018-09-27 10:35:00,74.26,74.31,74.26,74.27,3789.0,67.837,67.8827,67.837,67.8462,3789.0
2018-09-27 10:40:00,74.27,74.29,74.24,74.28,2939.0,67.8462,67.8644,67.8188,67.8553,2939.0
2018-09-27 10:45:00,74.28,74.35,74.26,74.35,3400.0,67.8553,67.9192,67.837,67.9192,3400.0
2018-09-27 10:50:00,74.36,74.36,74.32,74.34,1653.0,67.9284,67.9284,67.8918,67.9101,1653.0
2018-09-27 10:55:00,74.36,74.4,74.36,74.38,2527.0,67.9284,67.9649,67.9284,67.9466,2527.0
2018-09-27 11:00:00,74.4,74.47,74.39,74.47,2550.0,67.9649,68.0289,67.9558,68.0289,2550.0
2018-09-27 11:05:00,74.45,74.45,74.41,74.42,1200.0,68.0106,68.0106,67.9741,67.9832,1200.0
2018-09-27 11:10:00,74.41,74.41,74.25,74.28,2749.0,67.9741,67.9741,67.8279,67.8553,2749.0
2018-09-27 11:15:00,74.29,74.38,74.29,74.36,2400.0,67.8644,67.9466,67.8644,67.9284,2400.0
2018-09-27 11:20:00,74.37,74.37,74.37,74.37,1200.0,67.9375,67.9375,67.9375,67.9375,1200.0
2018-09-27 11:25:00,74.38,74.4,74.36,74.37,1000.0,67.9466,67.9649,67.9284,67.9375,1000.0
2018-09-27 11:30:00,74.4,74.4,74.3,74.3,2400.0,67.9649,67.9649,67.8736,67.8736,2400.0
2018-09-27 11:35:00,74.28,74.34,74.28,74.34,2241.0,67.8553,67.9101,67.8553,67.9101,2241.0
2018-09-27 11:40:00,74.34,74.38,74.32,74.34,2535.0,67.9101,67.9466,67.8918,67.9101,2535.0
2018-09-27 11:45:00,74.35,74.37,74.35,74.37,1642.0,67.9192,67.9375,67.9192,67.9375,1642.0
2018-09-27 11:50:00,74.38,74.4,74.35,74.4,5784.0,67.9466,67.9649,67.9192,67.9649,5784.0
2018-09-27 11:55:00,74.4,74.45,74.4,74.45,1826.0,67.9649,68.0106,67.9649,68.0106,1826.0
2018-09-27 12:00:00,74.47,74.5,74.45,74.5,2699.0,68.0289,68.0563,68.0106,68.0563,2699.0
2018-09-27 12:05:00,74.52,74.53,74.5,74.5,4261.0,68.0745,68.0837,68.0563,68.0563,4261.0
2018-09-27 12:10:00,74.5,74.53,74.5,74.53,1700.0,68.0563,68.0837,68.0563,68.0837,1700.0
2018-09-27 12:15:00,74.53,74.69,74.53,74.69,2400.0,68.0837,68.2298,68.0837,68.2298,2400.0
2018-09-27 12:20:00,74.68,74.69,74.61,74.61,1900.0,68.2207,68.2298,68.1568,68.1568,1900.0
2018-09-27 12:25:00,74.61,74.66,74.61,74.65,1440.0,68.1568,68.2024,68.1568,68.1933,1440.0
2018-09-27 12:30:00,74.71,74.72,74.68,74.72,2000.0,68.2481,68.2572,68.2207,68.2572,2000.0
2018-09-27 12:35:00,74.72,74.72,74.66,74.66,2015.0,68.2572,68.2572,68.2024,68.2024,2015.0
2018-09-27 12:40:00,74.68,74.7,74.66,74.67,6112.0,68.2207,68.239,68.2024,68.2116,6112.0
2018-09-27 12:45:00,74.68,74.72,74.68,74.7,3400.0,68.2207,68.2572,68.2207,68.239,3400.0
2018-09-27 12:50:00,74.72,74.75,74.7,74.7,3000.0,68.2572,68.2846,68.239,68.239,3000.0
2018-09-27 12:55:00,74.71,74.71,74.65,74.66,6382.0,68.2481,68.2481,68.1933,68.2024,6382.0
2018-09-27 13:00:00,74.63,74.66,74.62,74.65,4900.0,68.175,68.2024,68.1659,68.1933,4900.0
2018-09-27 13:05:00,74.65,74.66,74.55,74.56,3050.0,68.1933,68.2024,68.1019,68.1111,3050.0
2018-09-27 13:10:00,74.57,74.57,74.54,74.56,2279.0,68.1202,68.1202,68.0928,68.1111,2279.0
2018-09-27 13:15:00,74.56,74.58,74.56,74.58,3143.0,68.1111,68.1293,68.1111,68.1293,3143.0
2018-09-27 13:20:00,74.57,74.57,74.53,74.54,3496.0,68.1202,68.1202,68.0837,68.0928,3496.0
2018-09-27 13:25:00,74.55,74.59,74.55,74.59,1600.0,68.1019,68.1385,68.1019,68.1385,1600.0
2018-09-27 13:30:00,74.59,74.61,74.58,74.6,1708.0,68.1385,68.1568,68.1293,68.1476,1708.0
2018-09-27 13:35:00,74.59,74.59,74.56,74.56,1014.0,68.1385,68.1385,68.1111,68.1111,1014.0
2018-09-27 13:40:00,74.54,74.54,74.5,74.54,1854.0,68.0928,68.0928,68.0563,68.0928,1854.0
2018-09-27 13:45:00,74.56,74.56,74.56,74.56,100.0,68.1111,68.1111,68.1111,68.1111,100.0
2018-09-27 13:50:00,74.56,74.56,74.49,74.49,2383.0,68.1111,68.1111,68.0471,68.0471,2383.0
2018-09-27 13:55:00,74.5,74.52,74.48,74.48,1752.0,68.0563,68.0745,68.038,68.038,1752.0
2018-09-27 14:00:00,74.45,74.49,74.45,74.48,2416.0,68.0106,68.0471,68.0106,68.038,2416.0
2018-09-27 14:05:00,74.47,74.49,74.43,74.49,6701.0,68.0289,68.0471,67.9923,68.0471,6701.0
2018-09-27 14:10:00,74.5,74.53,74.5,74.52,3789.0,68.0563,68.0837,68.0563,68.0745,3789.0
2018-09-27 14:15:00,74.5,74.52,74.48,74.48,7300.0,68.0563,68.0745,68.038,68.038,7300.0
2018-09-27 14:20:00,74.48,74.54,74.48,74.51,3138.0,68.038,68.0928,68.038,68.0654,3138.0
2018-09-27 14:25:00,74.49,74.49,74.47,74.47,2000.0,68.0471,68.0471,68.0289,68.0289,2000.0
2018-09-27 14:30:00,74.47,74.49,74.45,74.45,2018.0,68.0289,68.0471,68.0106,68.0106,2018.0
2018-09-27 14:35:00,74.46,74.49,74.45,74.49,1400.0,68.0197,68.0471,68.0106,68.0471,1400.0
2018-09-27 14:40:00,74.48,74.49,74.45,74.45,2135.0,68.038,68.0471,68.0106,68.0106,2135.0
2018-09-27 14:45:00,74.47,74.47,74.45,74.45,1005.0,68.0289,68.0289,68.0106,68.0106,1005.0
2018-09-27 14:50:00,74.45,74.49,74.45,74.47,5821.0,68.0106,68.0471,68.0106,68.0289,5821.0
2018-09-27 14:55:00,74.45,74.46,74.42,74.42,4553.0,68.0106,68.0197,67.9832,67.9832,4553.0
2018-09-27 15:00:00,74.42,74.47,74.42,74.47,2662.0,67.9832,68.0289,67.9832,68.0289,2662.0
2018-09-27 15:05:00,74.46,74.46,74.44,74.45,4283.0,68.0197,68.0197,68.0015,68.0106,4283.0
2018-09-27 15:10:00,74.45,74.5,74.44,74.5,9051.0,68.0106,68.0563,68.0015,68.0563,9051.0
2018-09-27 15:15:00,74.51,74.53,74.5,74.53,3740.0,68.0654,68.0837,68.0563,68.0837,3740.0
2018-09-27 15:20:00,74.53,74.53,74.47,74.49,4425.0,68.0837,68.0837,68.0289,68.0471,4425.0
2018-09-27 15:25:00,74.5,74.51,74.47,74.48,8562.0,68.0563,68.0654,68.0289,68.038,8562.0
2018-09-27 15:30:00,74.48,74.48,74.44,74.46,12570.0,68.038,68.038,68.0015,68.0197,12570.0
2018-09-27 15:35:00,74.47,74.47,74.4,74.4,5639.0,68.0289,68.0289,67.9649,67.9649,5639.0
2018-09-27 15:40:00,74.4,74.42,74.38,74.41,12180.0,67.9649,67.9832,67.9466,67.9741,12180.0
2018-09-27 15:45:00,74.41,74.45,74.39,74.45,23150.0,67.9741,68.0106,67.9558,68.0106,23150.0
2018-09-27 15:50:00,74.44,74.46,74.41,74.45,22141.0,68.0015,68.0197,67.9741,68.0106,22141.0
2018-09-27 15:55:00,74.45,74.5,74.44,74.45,35540.0,68.0106,68.0563,68.0015,68.0106,35540.0
2018-09-28 09:30:00,74.31,74.35,74.28,74.31,8643.0,67.8827,67.9192,67.8553,67.8827,8643.0
2018-09-28 09:35:00,74.37,74.37,74.29,74.33,1727.0,67.9375,67.9375,67.8644,67.901,1727.0
2018-09-28 09:40:00,74.35,74.37,74.31,74.32,2099.0,67.9192,67.9375,67.8827,67.8918,2099.0
2018-09-28 09:45:00,74.32,74.36,74.26,74.27,8398.0,67.8918,67.9284,67.837,67.8462,8398.0
2018-09-28 09:50:00,74.27,74.39,74.27,74.33,1550.0,67.8462,67.9558,67.8462,67.901,1550.0
2018-09-28 09:55:00,74.4,74.4,74.4,74.4,100.0,67.9649,67.9649,67.9649,67.9649,100.0
2018-09-28 10:00:00,74.34,74.35,74.25,74.25,1600.0,67.9101,67.9192,67.8279,67.8279,1600.0
2018-09-28 10:05:00,74.2,74.23,74.16,74.23,1216.0,67.7822,67.8096,67.7457,67.8096,1216.0
2018-09-28 10:10:00,74.24,74.29,74.24,74.28,1806.0,67.8188,67.8644,67.8188,67.8553,1806.0
2018-09-28 10:15:00,74.23,74.24,74.1,74.2,9623.0,67.8096,67.8188,67.6909,67.7822,9623.0
2018-09-28 10:20:00,74.2,74.2,74.13,74.13,1475.0,67.7822,67.7822,67.7183,67.7183,1475.0
2018-09-28 10:25:00,74.08,74.11,74.05,74.11,4771.0,67.6726,67.7,67.6452,67.7,4771.0
2018-09-28 10:30:00,74.11,74.13,74.07,74.07,700.0,67.7,67.7183,67.6635,67.6635,700.0
2018-09-28 10:35:00,74.11,74.13,74.09,74.13,600.0,67.7,67.7183,67.6817,67.7183,600.0
2018-09-28 10:40:00,74.14,74.16,74.14,74.15,700.0,67.7274,67.7457,67.7274,67.7365,700.0
2018-09-28 10:45:00,74.14,74.17,74.13,74.17,300.0,67.7274,67.7548,67.7183,67.7548,300.0
2018-09-28 10:50:00,74.2,74.26,74.2,74.25,3127.0,67.7822,67.837,67.7822,67.8279,3127.0
2018-09-28 10:55:00,74.27,74.28,74.27,74.28,800.0,67.8462,67.8553,67.8462,67.8553,800.0
2018-09-28 11:00:00,74.28,74.35,74.28,74.35,1167.0,67.8553,67.9192,67.8553,67.9192,1167.0
2018-09-28 11:05:00,74.35,74.37,74.3,74.3,1500.0,67.9192,67.9375,67.8736,67.8736,1500.0
2018-09-28 11:10:00,74.32,74.33,74.29,74.29,1000.0,67.8918,67.901,67.8644,67.8644,1000.0
2018-09-28 11:15:00,74.29,74.3,74.27,74.3,803.0,67.8644,67.8736,67.8462,67.8736,803.0
2018-09-28 11:20:00,74.35,74.39,74.34,74.39,1852.0,67.9192,67.9558,67.9101,67.9558,1852.0
2018-09-28 11:25:00,74.4,74.41,74.4,74.4,700.0,67.9649,67.9741,67.9649,67.9649,700.0
2018-09-28 11:30:00,74.4,74.4,74.35,74.38,3100.0,67.9649,67.9649,67.9192,67.9466,3100.0
2018-09-28 11:35:00,74.47,74.47,74.41,74.44,3690.0,68.0289,68.0289,67.9741,68.0015,3690.0
2018-09-28 11:40:00,74.44,74.44,74.41,74.42,700.0,68.0015,68.0015,67.9741,67.9832,700.0
2018-09-28 11:45:00,74.41,74.44,74.4,74.44,3403.0,67.9741,68.0015,67.9649,68.0015,3403.0
2018-09-28 11:50:00,74.41,74.43,74.4,74.4,700.0,67.9741,67.9923,67.9649,67.9649,700.0
2018-09-28 11:55:00,74.39,74.39,74.38,74.39,601.0,67.9558,67.9558,67.9466,67.9558,601.0
2018-09-28 12:00:00,74.38,74.39,74.35,74.35,2000.0,67.9466,67.9558,67.9192,67.9192,2000.0
2018-09-28 12:05:00,74.35,74.37,74.34,74.37,2401.0,67.9192,67.9375,67.9101,67.9375,2401.0
2018-09-28 12:10:00,74.37,74.4,74.37,74.4,1600.0,67.9375,67.9649,67.9375,67.9649,1600.0
2018-09-28 12:15:00,74.4,74.44,74.39,74.39,3007.0,67.9649,68.0015,67.9558,67.9558,3007.0
2018-09-28 12:20:00,74.39,74.44,74.38,74.44,4308.0,67.9558,68.0015,67.9466,68.0015,4308.0
2018-09-28 12:25:00,74.43,74.43,74.41,74.42,900.0,67.9923,67.9923,67.9741,67.9832,900.0
2018-09-28 12:30:00,74.42,74.43,74.41,74.43,1000.0,67.9832,67.9923,67.9741,67.9923,1000.0
2018-09-28 12:35:00,74.43,74.43,74.4,74.4,800.0,67.9923,67.9923,67.9649,67.9649,800.0
2018-09-28 12:40:00,74.42,74.43,74.41,74.41,4399.0,67.9832,67.9923,67.9741,67.9741,4399.0
2018-09-28 12:45:00,74.41,74.41,74.32,74.32,2136.0,67.9741,67.9741,67.8918,67.8918,2136.0
2018-09-28 12:50:00,74.31,74.35,74.31,74.34,2637.0,67.8827,67.9192,67.8827,67.9101,2637.0
2018-09-28 12:55:00,74.37,74.39,74.37,74.38,746.0,67.9375,67.9558,67.9375,67.9466,746.0
2018-09-28 13:00:00,74.38,74.41,74.37,74.4,2106.0,67.9466,67.9741,67.9375,67.9649,2106.0
2018-09-28 13:05:00,74.39,74.39,74.37,74.39,1800.0,67.9558,67.9558,67.9375,67.9558,1800.0
2018-09-28 13:10:00,74.39,74.43,74.39,74.42,2816.0,67.9558,67.9923,67.9558,67.9832,2816.0
2018-09-28 13:15:00,74.42,74.47,74.42,74.47,4560.0,67.9832,68.0289,67.9832,68.0289,4560.0
2018-09-28 13:20:00,74.47,74.52,74.47,74.52,2068.0,68.0289,68.0745,68.0289,68.0745,2068.0
2018-09-28 13:25:00,74.52,74.52,74.5,74.5,2098.0,68.0745,68.0745,68.0563,68.0563,2098.0
2018-09-28 13:30:00,74.51,74.56,74.5,74.56,2297.0,68.0654,68.1111,68.0563,68.1111,2297.0
2018-09-28 13:35:00,74.57,74.6,74.55,74.56,2000.0,68.1202,68.1476,68.1019,68.1111,2000.0
2018-09-28 13:40:00,74.54,74.54,74.52,74.53,1338.0,68.0928,68.0928,68.0745,68.0837,1338.0
2018-09-28 13:45:00,74.52,74.52,74.48,74.48,900.0,68.0745,68.0745,68.038,68.038,900.0
2018-09-28 13:50:00,74.48,74.49,74.47,74.47,800.0,68.038,68.0471,68.0289,68.0289,800.0
2018-09-28 13:55:00,74.45,74.45,74.42,74.42,1550.0,68.0106,68.0106,67.9832,67.9832,1550.0
2018-09-28 14:00:00,74.42,74.43,74.42,74.43,1720.0,67.9832,67.9923,67.9832,67.9923,1720.0
2018-09-28 14:05:00,74.42,74.44,74.4,74.44,2766.0,67.9832,68.0015,67.9649,68.0015,2766.0
2018-09-28 14:10:00,74.44,74.51,74.43,74.51,2701.0,68.0015,68.0654,67.9923,68.0654,2701.0
2018-09-28 14:15:00,74.51,74.52,74.48,74.49,2000.0,68.0654,68.0745,68.038,68.0471,2000.0
2018-09-28 14:20:00,74.5,74.58,74.5,74.56,2181.0,68.0563,68.1293,68.0563,68.1111,2181.0
2018-09-28 14:25:00,74.59,74.59,74.58,74.58,746.0,68.1385,68.1385,68.1293,68.1293,746.0
2018-09-28 14:30:00,74.58,74.59,74.56,74.57,2275.0,68.1293,68.1385,68.1111,68.1202,2275.0
2018-09-28 14:35:00,74.57,74.57,74.53,74.55,1600.0,68.1202,68.1202,68.0837,68.1019,1600.0
2018-09-28 14:40:00,74.56,74.58,74.54,74.54,2476.0,68.1111,68.1293,68.0928,68.0928,2476.0
2018-09-28 14:45:00,74.53,74.53,74.45,74.45,4114.0,68.0837,68.0837,68.0106,68.0106,4114.0
2018-09-28 14:50:00,74.45,74.47,74.44,74.45,5088.0,68.0106,68.0289,68.0015,68.0106,5088.0
2018-09-28 14:55:00,74.45,74.46,74.44,74.45,3199.0,68.0106,68.0197,68.0015,68.0106,3199.0
2018-09-28 15:00:00,74.47,74.47,74.41,74.41,3334.0,68.0289,68.0289,67.9741,67.9741,3334.0
2018-09-28 15:05:00,74.42,74.44,74.41,74.42,4652.0,67.9832,68.0015,67.9741,67.9832,4652.0
2018-09-28 15:10:00,74.43,74.45,74.43,74.45,2310.0,67.9923,68.0106,67.9923,68.0106,2310.0
2018-09-28 15:15:00,74.46,74.47,74.45,74.45,4062.0,68.0197,68.0289,68.0106,68.0106,4062.0
2018-09-28 15:20:00,74.45,74.55,74.43,74.53,5522.0,68.0106,68.1019,67.9923,68.0837,5522.0
2018-09-28 15:25:00,74.53,74.54,74.5,74.53,4171.0,68.0837,68.0928,68.0563,68.0837,4171.0
2018-09-28 15:30:00,74.53,74.53,74.47,74.5,10933.0,68.0837,68.0837,68.0289,68.0563,10933.0
2018-09-28 15:35:00,74.5,74.51,74.42,74.43,9639.0,68.0563,68.0654,67.9832,67.9923,9639.0
2018-09-28 15:40:00,74.43,74.47,74.36,74.37,6826.0,67.9923,68.0289,67.9284,67.9375,6826.0
2018-09-28 15:45:00,74.37,74.46,74.34,74.4,30436.0,67.9375,68.0197,67.9101,67.9649,30436.0
2018-09-28 15:50:00,74.4,74.41,74.34,74.38,19248.0,67.9649,67.9741,67.9101,67.9466,19248.0
2018-09-28 15:55:00,74.38,74.44,74.34,74.43,65068.0,67.9466,68.0015,67.9101,67.9923,65068.0
2018-10-01 09:30:00,74.77,74.77,74.57,74.61,7402.0,68.3029,68.3029,68.1202,68.1568,7402.0
2018-10-01 09:35:00,74.57,74.58,74.5,74.53,1434.0,68.1202,68.1293,68.0563,68.0837,1434.0
2018-10-01 09:40:00,74.53,74.8,74.52,74.8,5010.0,68.0837,68.3303,68.0745,68.3303,5010.0
2018-10-01 09:45:00,74.81,74.83,74.74,74.81,1000.0,68.3395,68.3577,68.2755,68.3395,1000.0
2018-10-01 09:50:00,74.83,74.97,74.81,74.91,5466.0,68.3577,68.4856,68.3395,68.4308,5466.0
2018-10-01 09:55:00,74.96,75.0,74.96,75.0,200.0,68.4765,68.513,68.4765,68.513,200.0
2018-10-01 10:00:00,75.03,75.03,74.92,74.93,2510.0,68.5404,68.5404,68.4399,68.4491,2510.0
2018-10-01 10:05:00,74.96,75.03,74.92,75.03,1100.0,68.4765,68.5404,68.4399,68.5404,1100.0
2018-10-01 10:10:00,74.99,75.02,74.95,74.95,950.0,68.5039,68.5313,68.4673,68.4673,950.0
2018-10-01 10:15:00,74.94,74.95,74.86,74.95,5200.0,68.4582,68.4673,68.3851,68.4673,5200.0
2018-10-01 10:20:00,74.96,74.98,74.9,74.97,2500.0,68.4765,68.4947,68.4217,68.4856,2500.0
2018-10-01 10:25:00,74.94,74.97,74.87,74.92,5800.0,68.4582,68.4856,68.3943,68.4399,5800.0
2018-10-01 10:30:00,74.95,75.06,74.95,75.02,5186.0,68.4673,68.5678,68.4673,68.5313,5186.0
2018-10-01 10:35:00,75.0,75.06,74.99,75.02,5100.0,68.513,68.5678,68.5039,68.5313,5100.0
2018-10-01 10:40:00,75.05,75.1,75.04,75.06,3293.0,68.5587,68.6044,68.5496,68.5678,3293.0
2018-10-01 10:45:00,75.04,75.09,75.04,75.08,2678.0,68.5496,68.5952,68.5496,68.5861,2678.0
2018-10-01 10:50:00,75.08,75.08,75.05,75.05,300.0,68.5861,68.5861,68.5587,68.5587,300.0
2018-10-01 10:55:00,75.06,75.08,75.05,75.08,829.0,68.5678,68.5861,68.5587,68.5861,829.0
2018-10-01 11:00:00,75.08,75.12,75.05,75.09,1410.0,68.5861,68.6226,68.5587,68.5952,1410.0
2018-10-01 11:05:00,75.1,75.11,75.06,75.06,1652.0,68.6044,68.6135,68.5678,68.5678,1652.0
2018-10-01 11:10:00,75.05,75.11,75.05,75.1,2900.0,68.5587,68.6135,68.5587,68.6044,2900.0
2018-10-01 11:15:00,75.12,75.15,75.08,75.08,4211.0,68.6226,68.65,68.5861,68.5861,4211.0
2018-10-01 11:20:00,75.11,75.12,75.0,75.05,3213.0,68.6135,68.6226,68.513,68.5587,3213.0
2018-10-01 11:25:00,75.03,75.08,75.02,75.05,3378.0,68.5404,68.5861,68.5313,68.5587,3378.0
2018-10-01 11:30:00,75.06,75.07,75.05,75.06,2158.0,68.5678,68.577,68.5587,68.5678,2158.0
2018-10-01 11:35:00,75.06,75.14,75.06,75.13,2000.0,68.5678,68.6409,68.5678,68.6318,2000.0
2018-10-01 11:40:00,75.12,75.15,75.12,75.12,1601.0,68.6226,68.65,68.6226,68.6226,1601.0
2018-10-01 11:45:00,75.11,75.11,75.05,75.07,1068.0,68.6135,68.6135,68.5587,68.577,1068.0
2018-10-01 11:50:00,75.08,75.11,75.06,75.11,4700.0,68.5861,68.6135,68.5678,68.6135,4700.0
2018-10-01 11:55:00,75.13,75.13,75.04,75.06,3187.0,68.6318,68.6318,68.5496,68.5678,3187.0
2018-10-01 12:00:00,75.04,75.07,75.03,75.04,2764.0,68.5496,68.577,68.5404,68.5496,2764.0
2018-10-01 12:05:00,75.05,75.05,75.02,75.02,4699.0,68.5587,68.5587,68.5313,68.5313,4699.0
2018-10-01 12:10:00,75.01,75.01,74.93,74.93,2600.0,68.5222,68.5222,68.4491,68.4491,2600.0
2018-10-01 12:15:00,74.91,74.98,74.9,74.9,4699.0,68.4308,68.4947,68.4217,68.4217,4699.0
2018-10-01 12:20:00,74.91,74.93,74.81,74.83,4588.0,68.4308,68.4491,68.3395,68.3577,4588.0
2018-10-01 12:25:00,74.88,74.91,74.88,74.88,3799.0,68.4034,68.4308,68.4034,68.4034,3799.0
2018-10-01 12:30:00,74.88,74.88,74.86,74.86,537.0,68.4034,68.4034,68.3851,68.3851,537.0
2018-10-01 12:35:00,74.85,74.9,74.85,74.9,3200.0,68.376,68.4217,68.376,68.4217,3200.0
2018-10-01 12:40:00,74.9,74.91,74.82,74.85,4095.0,68.4217,68.4308,68.3486,68.376,4095.0
2018-10-01 12:45:00,74.84,74.86,74.81,74.85,3372.0,68.3669,68.3851,68.3395,68.376,3372.0
2018-10-01 12:50:00,74.85,74.86,74.84,74.86,2703.0,68.376,68.3851,68.3669,68.3851,2703.0
2018-10-01 12:55:00,74.84,74.87,74.84,74.87,1200.0,68.3669,68.3943,68.3669,68.3943,1200.0
2018-10-01 13:00:00,74.87,74.91,74.87,74.9,2505.0,68.3943,68.4308,68.3943,68.4217,2505.0
2018-10-01 13:05:00,74.91,74.94,74.84,74.84,2099.0,68.4308,68.4582,68.3669,68.3669,2099.0
2018-10-01 13:10:00,74.83,74.9,74.83,74.9,3748.0,68.3577,68.4217,68.3577,68.4217,3748.0
2018-10-01 13:15:00,74.88,74.89,74.85,74.89,3195.0,68.4034,68.4125,68.376,68.4125,3195.0
2018-10-01 13:20:00,74.9,74.9,74.88,74.9,900.0,68.4217,68.4217,68.4034,68.4217,900.0
2018-10-01 13:25:00,74.91,74.91,74.87,74.91,1286.0,68.4308,68.4308,68.3943,68.4308,1286.0
2018-10-01 13:30:00,74.92,74.92,74.88,74.91,1600.0,68.4399,68.4399,68.4034,68.4308,1600.0
2018-10-01 13:35:00,74.9,74.93,74.89,74.93,2057.0,68.4217,68.4491,68.4125,68.4491,2057.0
2018-10-01 13:40:00,74.93,74.94,74.93,74.93,543.0,68.4491,68.4582,68.4491,68.4491,543.0
2018-10-01 13:45:00,74.93,74.94,74.93,74.94,400.0,68.4491,68.4582,68.4491,68.4582,400.0
2018-10-01 13:50:00,74.93,74.94,74.9,74.94,1233.0,68.4491,68.4582,68.4217,68.4582,1233.0
2018-10-01 13:55:00,74.93,74.94,74.9,74.91,1620.0,68.4491,68.4582,68.4217,68.4308,1620.0
2018-10-01 14:00:00,74.89,74.93,74.85,74.91,6808.0,68.4125,68.4491,68.376,68.4308,6808.0
2018-10-01 14:05:00,74.89,74.94,74.89,74.94,800.0,68.4125,68.4582,68.4125,68.4582,800.0
2018-10-01 14:10:00,74.93,74.95,74.91,74.95,2890.0,68.4491,68.4673,68.4308,68.4673,2890.0
2018-10-01 14:15:00,74.98,75.0,74.98,75.0,400.0,68.4947,68.513,68.4947,68.513,400.0
2018-10-01 14:20:00,75.01,75.04,74.98,75.01,2835.0,68.5222,68.5496,68.4947,68.5222,2835.0
2018-10-01 14:25:00,75.04,75.05,75.02,75.02,900.0,68.5496,68.5587,68.5313,68.5313,900.0
2018-10-01 14:30:00,75.02,75.03,75.01,75.02,1632.0,68.5313,68.5404,68.5222,68.5313,1632.0
2018-10-01 14:35:00,75.02,75.06,75.01,75.06,1554.0,68.5313,68.5678,68.5222,68.5678,1554.0
2018-10-01 14:40:00,75.06,75.06,75.02,75.03,2729.0,68.5678,68.5678,68.5313,68.5404,2729.0
2018-10-01 14:45:00,75.04,75.08,75.04,75.08,2415.0,68.5496,68.5861,68.5496,68.5861,2415.0
2018-10-01 14:50:00,75.08,75.09,75.02,75.02,1366.0,68.5861,68.5952,68.5313,68.5313,1366.0
2018-10-01 14:55:00,75.01,75.02,75.01,75.02,800.0,68.5222,68.5313,68.5222,68.5313,800.0
2018-10-01 15:00:00,75.03,75.06,75.03,75.05,2510.0,68.5404,68.5678,68.5404,68.5587,2510.0
2018-10-01 15:05:00,75.06,75.06,75.0,75.03,5541.0,68.5678,68.5678,68.513,68.5404,5541.0
2018-10-01 15:10:00,75.03,75.03,74.96,75.0,3955.0,68.5404,68.5404,68.4765,68.513,3955.0
2018-10-01 15:15:00,75.02,75.06,75.02,75.02,1623.0,68.5313,68.5678,68.5313,68.5313,1623.0
2018-10-01 15:20:00,75.02,75.02,74.98,75.0,2510.0,68.5313,68.5313,68.4947,68.513,2510.0
2018-10-01 15:25:00,75.0,75.0,74.88,74.95,7988.0,68.513,68.513,68.4034,68.4673,7988.0
2018-10-01 15:30:00,74.92,74.96,74.88,74.95,25021.0,68.4399,68.4765,68.4034,68.4673,25021.0
2018-10-01 15:35:00,74.95,75.0,74.93,74.98,17805.0,68.4673,68.513,68.4491,68.4947,17805.0
2018-10-01 15:40:00,74.98,74.99,74.94,74.96,19033.0,68.4947,68.5039,68.4582,68.4765,19033.0
2018-10-01 15:45:00,74.95,75.08,74.93,75.06,18118.0,68.4673,68.5861,68.4491,68.5678,18118.0
2018-10-01 15:50:00,75.05,75.09,75.04,75.09,18207.0,68.5587,68.5952,68.5496,68.5952,18207.0
2018-10-01 15:55:00,75.1,75.19,75.09,75.17,47822.0,68.6044,68.6866,68.5952,68.6683,47822.0
2018-10-02 09:30:00,75.08,75.15,74.74,75.14,19673.0,68.5861,68.65,68.2755,68.6409,19673.0
2018-10-02 09:35:00,75.06,75.14,75.02,75.03,4119.0,68.5678,68.6409,68.5313,68.5404,4119.0
2018-10-02 09:40:00,75.03,75.05,74.95,75.02,5034.0,68.5404,68.5587,68.4673,68.5313,5034.0
2018-10-02 09:45:00,75.01,75.02,74.91,74.92,4490.0,68.5222,68.5313,68.4308,68.4399,4490.0
2018-10-02 09:50:00,74.93,75.07,74.93,74.98,2808.0,68.4491,68.577,68.4491,68.4947,2808.0
2018-10-02 09:55:00,75.01,75.04,74.95,74.95,1200.0,68.5222,68.5496,68.4673,68.4673,1200.0
2018-10-02 10:00:00,74.95,74.99,74.95,74.99,1308.0,68.4673,68.5039,68.4673,68.5039,1308.0
2018-10-02 10:05:00,74.96,75.07,74.96,75.06,700.0,68.4765,68.577,68.4765,68.5678,700.0
2018-10-02 10:10:00,75.06,75.07,75.01,75.04,1100.0,68.5678,68.577,68.5222,68.5496,1100.0
2018-10-02 10:15:00,75.01,75.02,74.91,74.93,5699.0,68.5222,68.5313,68.4308,68.4491,5699.0
2018-10-02 10:20:00,74.92,74.96,74.9,74.93,4456.0,68.4399,68.4765,68.4217,68.4491,4456.0
2018-10-02 10:25:00,74.94,74.97,74.93,74.93,2123.0,68.4582,68.4856,68.4491,68.4491,2123.0
2018-10-02 10:30:00,74.93,74.94,74.85,74.87,5480.0,68.4491,68.4582,68.376,68.3943,5480.0
2018-10-02 10:35:00,74.88,74.94,74.88,74.91,3690.0,68.4034,68.4582,68.4034,68.4308,3690.0
2018-10-02 10:40:00,74.91,74.92,74.88,74.88,1200.0,68.4308,68.4399,68.4034,68.4034,1200.0
2018-10-02 10:45:00,74.9,74.95,74.89,74.95,1745.0,68.4217,68.4673,68.4125,68.4673,1745.0
2018-10-02 10:50:00,74.92,75.02,74.91,75.02,4630.0,68.4399,68.5313,68.4308,68.5313,4630.0
2018-10-02 10:55:00,75.02,75.02,75.0,75.02,1300.0,68.5313,68.5313,68.513,68.5313,1300.0
2018-10-02 11:00:00,75.03,75.07,75.03,75.07,817.0,68.5404,68.577,68.5404,68.577,817.0
2018-10-02 11:05:00,75.08,75.22,75.07,75.21,12355.0,68.5861,68.714,68.577,68.7049,12355.0
2018-10-02 11:10:00,75.21,75.21,75.17,75.19,2250.0,68.7049,68.7049,68.6683,68.6866,2250.0
2018-10-02 11:15:00,75.19,75.21,75.16,75.17,3053.0,68.6866,68.7049,68.6592,68.6683,3053.0
2018-10-02 11:20:00,75.17,75.17,75.06,75.06,23448.0,68.6683,68.6683,68.5678,68.5678,23448.0
2018-10-02 11:25:00,75.06,75.06,74.94,74.95,9916.0,68.5678,68.5678,68.4582,68.4673,9916.0
2018-10-02 11:30:00,74.94,74.98,74.93,74.93,8817.0,68.4582,68.4947,68.4491,68.4491,8817.0
2018-10-02 11:35:00,74.92,74.93,74.9,74.93,4700.0,68.4399,68.4491,68.4217,68.4491,4700.0
2018-10-02 11:40:00,74.92,74.95,74.91,74.94,837.0,68.4399,68.4673,68.4308,68.4582,837.0
2018-10-02 11:45:00,74.96,74.99,74.94,74.99,2700.0,68.4765,68.5039,68.4582,68.5039,2700.0
2018-10-02 11:50:00,75.0,75.04,74.99,75.04,4322.0,68.513,68.5496,68.5039,68.5496,4322.0
2018-10-02 11:55:00,75.03,75.07,75.02,75.07,2916.0,68.5404,68.577,68.5313,68.577,2916.0
2018-10-02 12:00:00,75.07,75.07,75.03,75.03,5000.0,68.577,68.577,68.5404,68.5404,5000.0
2018-10-02 12:05:00,75.04,75.06,75.03,75.05,2648.0,68.5496,68.5678,68.5404,68.5587,2648.0
2018-10-02 12:10:00,75.05,75.06,74.98,74.98,3803.0,68.5587,68.5678,68.4947,68.4947,3803.0
2018-10-02 12:15:00,74.99,74.99,74.91,74.92,3286.0,68.5039,68.5039,68.4308,68.4399,3286.0
2018-10-02 12:20:00,74.92,74.92,74.87,74.92,2162.0,68.4399,68.4399,68.3943,68.4399,2162.0
2018-10-02 12:25:00,74.93,74.94,74.88,74.9,4429.0,68.4491,68.4582,68.4034,68.4217,4429.0
2018-10-02 12:30:00,74.9,74.94,74.89,74.92,2600.0,68.4217,68.4582,68.4125,68.4399,2600.0
2018-10-02 12:35:00,74.93,74.97,74.93,74.97,2062.0,68.4491,68.4856,68.4491,68.4856,2062.0
2018-10-02 12:40:00,74.95,74.97,74.95,74.95,1350.0,68.4673,68.4856,68.4673,68.4673,1350.0
2018-10-02 12:45:00,74.95,74.95,74.93,74.94,1575.0,68.4673,68.4673,68.4491,68.4582,1575.0
2018-10-02 12:50:00,74.95,74.97,74.95,74.96,3015.0,68.4673,68.4856,68.4673,68.4765,3015.0
2018-10-02 12:55:00,74.95,74.96,74.93,74.95,3183.0,68.4673,68.4765,68.4491,68.4673,3183.0
2018-10-02 13:00:00,74.96,75.0,74.96,74.99,4791.0,68.4765,68.513,68.4765,68.5039,4791.0
2018-10-02 13:05:00,74.99,75.04,74.99,75.03,2115.0,68.5039,68.5496,68.5039,68.5404,2115.0
2018-10-02 13:10:00,75.04,75.06,75.04,75.06,802.0,68.5496,68.5678,68.5496,68.5678,802.0
2018-10-02 13:15:00,75.07,75.1,75.06,75.07,4534.0,68.577,68.6044,68.5678,68.577,4534.0
2018-10-02 13:20:00,75.06,75.08,75.04,75.04,1300.0,68.5678,68.5861,68.5496,68.5496,1300.0
2018-10-02 13:25:00,75.04,75.04,75.0,75.0,1460.0,68.5496,68.5496,68.513,68.513,1460.0
2018-10-02 13:30:00,74.99,75.03,74.99,75.03,1871.0,68.5039,68.5404,68.5039,68.5404,1871.0
2018-10-02 13:35:00,75.04,75.07,75.04,75.07,2300.0,68.5496,68.577,68.5496,68.577,2300.0
2018-10-02 13:40:00,75.08,75.13,75.08,75.13,1919.0,68.5861,68.6318,68.5861,68.6318,1919.0
2018-10-02 13:45:00,75.12,75.18,75.12,75.18,3678.0,68.6226,68.6775,68.6226,68.6775,3678.0
2018-10-02 13:50:00,75.19,75.23,75.18,75.21,4638.0,68.6866,68.7231,68.6775,68.7049,4638.0
2018-10-02 13:55:00,75.22,75.22,75.19,75.19,1014.0,68.714,68.714,68.6866,68.6866,1014.0
2018-10-02 14:00:00,75.19,75.22,75.18,75.2,1980.0,68.6866,68.714,68.6775,68.6957,1980.0
2018-10-02 14:05:00,75.19,75.2,75.15,75.15,1653.0,68.6866,68.6957,68.65,68.65,1653.0
2018-10-02 14:10:00,75.17,75.26,75.15,75.26,4706.0,68.6683,68.7505,68.65,68.7505,4706.0
2018-10-02 14:15:00,75.25,75.27,75.22,75.23,3852.0,68.7414,68.7597,68.714,68.7231,3852.0
2018-10-02 14:20:00,75.25,75.26,75.2,75.26,2080.0,68.7414,68.7505,68.6957,68.7505,2080.0
2018-10-02 14:25:00,75.26,75.26,75.23,75.25,1551.0,68.7505,68.7505,68.7231,68.7414,1551.0
2018-10-02 14:30:00,75.23,75.3,75.23,75.3,5722.0,68.7231,68.7871,68.7231,68.7871,5722.0
2018-10-02 14:35:00,75.3,75.34,75.29,75.32,3154.0,68.7871,68.8236,68.7779,68.8053,3154.0
2018-10-02 14:40:00,75.3,75.32,75.29,75.31,3401.0,68.7871,68.8053,68.7779,68.7962,3401.0
2018-10-02 14:45:00,75.32,75.36,75.31,75.35,4098.0,68.8053,68.8419,68.7962,68.8327,4098.0
2018-10-02 14:50:00,75.35,75.36,75.3,75.31,2000.0,68.8327,68.8419,68.7871,68.7962,2000.0
2018-10-02 14:55:00,75.29,75.3,75.18,75.2,7986.0,68.7779,68.7871,68.6775,68.6957,7986.0
2018-10-02 15:00:00,75.2,75.2,75.14,75.17,7120.0,68.6957,68.6957,68.6409,68.6683,7120.0
2018-10-02 15:05:00,75.17,75.18,75.14,75.16,2307.0,68.6683,68.6775,68.6409,68.6592,2307.0
2018-10-02 15:10:00,75.16,75.18,75.14,75.18,2510.0,68.6592,68.6775,68.6409,68.6775,2510.0
2018-10-02 15:15:00,75.17,75.18,75.15,75.15,2609.0,68.6683,68.6775,68.65,68.65,2609.0
2018-10-02 15:20:00,75.17,75.19,75.14,75.19,4230.0,68.6683,68.6866,68.6409,68.6866,4230.0
2018-10-02 15:25:00,75.19,75.25,75.18,75.23,6104.0,68.6866,68.7414,68.6775,68.7231,6104.0
2018-10-02 15:30:00,75.24,75.32,75.24,75.31,4028.0,68.7323,68.8053,68.7323,68.7962,4028.0
2018-10-02 15:35:00,75.31,75.33,75.29,75.32,5415.0,68.7962,68.8145,68.7779,68.8053,5415.0
2018-10-02 15:40:00,75.32,75.38,75.31,75.33,5650.0,68.8053,68.8602,68.7962,68.8145,5650.0
2018-10-02 15:45:00,75.33,75.41,75.33,75.37,12664.0,68.8145,68.8876,68.8145,68.851,12664.0
2018-10-02 15:50:00,75.37,75.38,75.32,75.36,10907.0,68.851,68.8602,68.8053,68.8419,10907.0
2018-10-02 15:55:00,75.35,75.39,75.33,75.35,36104.0,68.8327,68.8693,68.8145,68.8327,36104.0
2018-10-03 09:30:00,75.61,75.66,75.55,75.56,8290.0,69.0703,69.1159,69.0154,69.0246,8290.0
2018-10-03 09:35:00,75.54,75.63,75.53,75.62,2430.0,69.0063,69.0885,68.9972,69.0794,2430.0
2018-10-03 09:40:00,75.6,75.7,75.58,75.63,5732.0,69.0611,69.1525,69.0429,69.0885,5732.0
2018-10-03 09:45:00,75.59,75.59,75.47,75.57,5657.0,69.052,69.052,68.9424,69.0337,5657.0
2018-10-03 09:50:00,75.58,75.58,75.51,75.51,1937.0,69.0429,69.0429,68.9789,68.9789,1937.0
2018-10-03 09:55:00,75.49,75.57,75.48,75.52,2202.0,68.9606,69.0337,68.9515,68.988,2202.0
2018-10-03 10:00:00,75.53,75.62,75.53,75.62,2375.0,68.9972,69.0794,68.9972,69.0794,2375.0
2018-10-03 10:05:00,75.63,75.68,75.6,75.63,1599.0,69.0885,69.1342,69.0611,69.0885,1599.0
2018-10-03 10:10:00,75.63,75.66,75.56,75.6,1400.0,69.0885,69.1159,69.0246,69.0611,1400.0
2018-10-03 10:15:00,75.66,75.67,75.59,75.64,2100.0,69.1159,69.1251,69.052,69.0977,2100.0
2018-10-03 10:20:00,75.61,75.66,75.56,75.64,6196.0,69.0703,69.1159,69.0246,69.0977,6196.0
2018-10-03 10:25:00,75.63,75.63,75.53,75.53,1707.0,69.0885,69.0885,68.9972,68.9972,1707.0
2018-10-03 10:30:00,75.53,75.58,75.53,75.56,2668.0,68.9972,69.0429,68.9972,69.0246,2668.0
2018-10-03 10:35:00,75.56,75.59,75.51,75.53,4527.0,69.0246,69.052,68.9789,68.9972,4527.0
2018-10-03 10:40:00,75.52,75.52,75.47,75.51,7015.0,68.988,68.988,68.9424,68.9789,7015.0
2018-10-03 10:45:00,75.51,75.54,75.49,75.54,6200.0,68.9789,69.0063,68.9606,69.0063,6200.0
2018-10-03 10:50:00,75.53,75.55,75.5,75.52,2200.0,68.9972,69.0154,68.9698,68.988,2200.0
2018-10-03 10:55:00,75.49,75.5,75.46,75.46,1300.0,68.9606,68.9698,68.9332,68.9332,1300.0
2018-10-03 11:00:00,75.46,75.46,75.42,75.45,4300.0,68.9332,68.9332,68.8967,68.9241,4300.0
2018-10-03 11:05:00,75.46,75.47,75.39,75.42,2755.0,68.9332,68.9424,68.8693,68.8967,2755.0
2018-10-03 11:10:00,75.45,75.47,75.39,75.4,9400.0,68.9241,68.9424,68.8693,68.8784,9400.0
2018-10-03 11:15:00,75.39,75.43,75.37,75.38,2720.0,68.8693,68.9058,68.851,68.8602,2720.0
2018-10-03 11:20:00,75.39,75.39,75.36,75.37,1700.0,68.8693,68.8693,68.8419,68.851,1700.0
2018-10-03 11:25:00,75.36,75.47,75.36,75.46,2527.0,68.8419,68.9424,68.8419,68.9332,2527.0
2018-10-03 11:30:00,75.49,75.49,75.4,75.45,4693.0,68.9606,68.9606,68.8784,68.9241,4693.0
2018-10-03 11:35:00,75.45,75.46,75.43,75.44,1250.0,68.9241,68.9332,68.9058,68.915,1250.0
2018-10-03 11:40:00,75.45,75.46,75.41,75.45,5218.0,68.9241,68.9332,68.8876,68.9241,5218.0
2018-10-03 11:45:00,75.45,75.57,75.44,75.57,3575.0,68.9241,69.0337,68.915,69.0337,3575.0
2018-10-03 11:50:00,75.63,75.65,75.6,75.6,2185.0,69.0885,69.1068,69.0611,69.0611,2185.0
2018-10-03 11:55:00,75.59,75.63,75.59,75.61,2837.0,69.052,69.0885,69.052,69.0703,2837.0
2018-10-03 12:00:00,75.59,75.59,75.54,75.54,5030.0,69.052,69.052,69.0063,69.0063,5030.0
2018-10-03 12:05:00,75.53,75.55,75.49,75.49,2100.0,68.9972,69.0154,68.9606,68.9606,2100.0
2018-10-03 12:10:00,75.51,75.52,75.5,75.52,2388.0,68.9789,68.988,68.9698,68.988,2388.0
2018-10-03 12:15:00,75.52,75.54,75.45,75.45,2008.0,68.988,69.0063,68.9241,68.9241,2008.0
2018-10-03 12:20:00,75.44,75.47,75.42,75.47,4954.0,68.915,68.9424,68.8967,68.9424,4954.0
2018-10-03 12:25:00,75.45,75.45,75.45,75.45,700.0,68.9241,68.9241,68.9241,68.9241,700.0
2018-10-03 12:30:00,75.46,75.47,75.44,75.44,2223.0,68.9332,68.9424,68.915,68.915,2223.0
2018-10-03 12:35:00,75.43,75.47,75.42,75.45,2480.0,68.9058,68.9424,68.8967,68.9241,2480.0
2018-10-03 12:40:00,75.45,75.46,75.44,75.45,2713.0,68.9241,68.9332,68.915,68.9241,2713.0
2018-10-03 12:45:00,75.45,75.52,75.45,75.52,2812.0,68.9241,68.988,68.9241,68.988,2812.0
2018-10-03 12:50:00,75.53,75.54,75.52,75.54,1245.0,68.9972,69.0063,68.988,69.0063,1245.0
2018-10-03 12:55:00,75.54,75.56,75.51,75.51,801.0,69.0063,69.0246,68.9789,68.9789,801.0
2018-10-03 13:00:00,75.5,75.53,75.5,75.52,3172.0,68.9698,68.9972,68.9698,68.988,3172.0
2018-10-03 13:05:00,75.53,75.53,75.51,75.51,905.0,68.9972,68.9972,68.9789,68.9789,905.0
2018-10-03 13:10:00,75.51,75.52,75.48,75.48,2418.0,68.9789,68.988,68.9515,68.9515,2418.0
2018-10-03 13:15:00,75.49,75.55,75.48,75.52,3893.0,68.9606,69.0154,68.9515,68.988,3893.0
2018-10-03 13:20:00,75.51,75.52,75.45,75.45,2343.0,68.9789,68.988,68.9241,68.9241,2343.0
2018-10-03 13:25:00,75.43,75.46,75.41,75.45,4715.0,68.9058,68.9332,68.8876,68.9241,4715.0
2018-10-03 13:30:00,75.42,75.47,75.42,75.46,4657.0,68.8967,68.9424,68.8967,68.9332,4657.0
2018-10-03 13:35:00,75.46,75.48,75.44,75.44,2300.0,68.9332,68.9515,68.915,68.915,2300.0
2018-10-03 13:40:00,75.42,75.42,75.4,75.42,2800.0,68.8967,68.8967,68.8784,68.8967,2800.0
2018-10-03 13:45:00,75.43,75.46,75.43,75.46,1380.0,68.9058,68.9332,68.9058,68.9332,1380.0
2018-10-03 13:50:00,75.47,75.49,75.45,75.45,2167.0,68.9424,68.9606,68.9241,68.9241,2167.0
2018-10-03 13:55:00,75.44,75.46,75.41,75.43,1935.0,68.915,68.9332,68.8876,68.9058,1935.0
2018-10-03 14:00:00,75.44,75.45,75.41,75.44,3847.0,68.915,68.9241,68.8876,68.915,3847.0
2018-10-03 14:05:00,75.44,75.47,75.44,75.45,1700.0,68.915,68.9424,68.915,68.9241,1700.0
2018-10-03 14:10:00,75.49,75.5,75.47,75.47,1245.0,68.9606,68.9698,68.9424,68.9424,1245.0
2018-10-03 14:15:00,75.46,75.46,75.42,75.44,4655.0,68.9332,68.9332,68.8967,68.915,4655.0
2018-10-03 14:20:00,75.44,75.44,75.4,75.41,1800.0,68.915,68.915,68.8784,68.8876,1800.0
2018-10-03 14:25:00,75.42,75.42,75.39,75.42,1671.0,68.8967,68.8967,68.8693,68.8967,1671.0
2018-10-03 14:30:00,75.41,75.42,75.34,75.34,2203.0,68.8876,68.8967,68.8236,68.8236,2203.0
2018-10-03 14:35:00,75.32,75.33,75.21,75.27,5144.0,68.8053,68.8145,68.7049,68.7597,5144.0
2018-10-03 14:40:00,75.23,75.25,75.21,75.25,2600.0,68.7231,68.7414,68.7049,68.7414,2600.0
2018-10-03 14:45:00,75.25,75.28,75.21,75.22,3130.0,68.7414,68.7688,68.7049,68.714,3130.0
2018-10-03 14:50:00,75.22,75.22,75.18,75.22,3100.0,68.714,68.714,68.6775,68.714,3100.0
2018-10-03 14:55:00,75.22,75.28,75.21,75.27,2233.0,68.714,68.7688,68.7049,68.7597,2233.0
2018-10-03 15:00:00,75.28,75.29,75.21,75.28,8194.0,68.7688,68.7779,68.7049,68.7688,8194.0
2018-10-03 15:05:00,75.28,75.32,75.25,75.32,4775.0,68.7688,68.8053,68.7414,68.8053,4775.0
2018-10-03 15:10:00,75.31,75.31,75.28,75.28,2485.0,68.7962,68.7962,68.7688,68.7688,2485.0
2018-10-03 15:15:00,75.29,75.3,75.22,75.22,3054.0,68.7779,68.7871,68.714,68.714,3054.0
2018-10-03 15:20:00,75.21,75.21,75.18,75.21,2301.0,68.7049,68.7049,68.6775,68.7049,2301.0
2018-10-03 15:25:00,75.17,75.18,75.09,75.17,4256.0,68.6683,68.6775,68.5952,68.6683,4256.0
2018-10-03 15:30:00,75.18,75.22,75.13,75.15,6853.0,68.6775,68.714,68.6318,68.65,6853.0
2018-10-03 15:35:00,75.14,75.15,75.13,75.14,6899.0,68.6409,68.65,68.6318,68.6409,6899.0
2018-10-03 15:40:00,75.15,75.23,75.14,75.21,7803.0,68.65,68.7231,68.6409,68.7049,7803.0
2018-10-03 15:45:00,75.21,75.24,75.16,75.17,12794.0,68.7049,68.7323,68.6592,68.6683,12794.0
2018-10-03 15:50:00,75.17,75.2,75.16,75.16,15350.0,68.6683,68.6957,68.6592,68.6592,15350.0
2018-10-03 15:55:00,75.17,75.2,75.11,75.13,43418.0,68.6683,68.6957,68.6135,68.6318,43418.0
2018-10-04 09:30:00,75.11,75.45,75.11,75.32,7049.0,68.6135,68.9241,68.6135,68.8053,7049.0
2018-10-04 09:35:00,75.31,75.65,75.31,75.65,837.0,68.7962,69.1068,68.7962,69.1068,837.0
2018-10-04 09:40:00,75.59,75.65,75.58,75.62,2500.0,69.052,69.1068,69.0429,69.0794,2500.0
2018-10-04 09:45:00,75.58,75.6,75.39,75.43,4700.0,69.0429,69.0611,68.8693,68.9058,4700.0
2018-10-04 09:50:00,75.44,75.5,75.3,75.3,3044.0,68.915,68.9698,68.7871,68.7871,3044.0
2018-10-04 09:55:00,75.33,75.42,75.31,75.42,1400.0,68.8145,68.8967,68.7962,68.8967,1400.0
2018-10-04 10:00:00,75.4,75.4,75.3,75.33,2462.0,68.8784,68.8784,68.7871,68.8145,2462.0
2018-10-04 10:05:00,75.29,75.49,75.29,75.49,1629.0,68.7779,68.9606,68.7779,68.9606,1629.0
2018-10-04 10:10:00,75.44,75.46,75.37,75.45,2400.0,68.915,68.9332,68.851,68.9241,2400.0
2018-10-04 10:15:00,75.42,75.52,75.39,75.48,3500.0,68.8967,68.988,68.8693,68.9515,3500.0
2018-10-04 10:20:00,75.49,75.5,75.28,75.28,9769.0,68.9606,68.9698,68.7688,68.7688,9769.0
2018-10-04 10:25:00,75.29,75.35,75.25,75.29,4571.0,68.7779,68.8327,68.7414,68.7779,4571.0
2018-10-04 10:30:00,75.29,75.29,75.16,75.17,1900.0,68.7779,68.7779,68.6592,68.6683,1900.0
2018-10-04 10:35:00,75.15,75.23,75.14,75.19,3833.0,68.65,68.7231,68.6409,68.6866,3833.0
2018-10-04 10:40:00,75.2,75.25,75.18,75.25,2800.0,68.6957,68.7414,68.6775,68.7414,2800.0
2018-10-04 10:45:00,75.25,75.36,75.24,75.35,2000.0,68.7414,68.8419,68.7323,68.8327,2000.0
2018-10-04 10:50:00,75.35,75.38,75.32,75.33,1400.0,68.8327,68.8602,68.8053,68.8145,1400.0
2018-10-04 10:55:00,75.34,75.34,75.25,75.26,4613.0,68.8236,68.8236,68.7414,68.7505,4613.0
2018-10-04 11:00:00,75.27,75.33,75.25,75.3,3963.0,68.7597,68.8145,68.7414,68.7871,3963.0
2018-10-04 11:05:00,75.3,75.3,75.25,75.26,600.0,68.7871,68.7871,68.7414,68.7505,600.0
2018-10-04 11:10:00,75.26,75.38,75.26,75.32,1700.0,68.7505,68.8602,68.7505,68.8053,1700.0
2018-10-04 11:15:00,75.32,75.32,75.22,75.26,3300.0,68.8053,68.8053,68.714,68.7505,3300.0
2018-10-04 11:20:00,75.22,75.29,75.22,75.29,1100.0,68.714,68.7779,68.714,68.7779,1100.0
2018-10-04 11:25:00,75.32,75.32,75.27,75.28,1284.0,68.8053,68.8053,68.7597,68.7688,1284.0
2018-10-04 11:30:00,75.29,75.33,75.27,75.27,1300.0,68.7779,68.8145,68.7597,68.7597,1300.0
2018-10-04 11:35:00,75.31,75.33,75.26,75.26,1500.0,68.7962,68.8145,68.7505,68.7505,1500.0
2018-10-04 11:40:00,75.29,75.31,75.27,75.31,1300.0,68.7779,68.7962,68.7597,68.7962,1300.0
2018-10-04 11:45:00,75.3,75.36,75.28,75.28,3686.0,68.7871,68.8419,68.7688,68.7688,3686.0
2018-10-04 11:50:00,75.28,75.34,75.25,75.33,3091.0,68.7688,68.8236,68.7414,68.8145,3091.0
2018-10-04 11:55:00,75.33,75.33,75.25,75.25,500.0,68.8145,68.8145,68.7414,68.7414,500.0
2018-10-04 12:00:00,75.23,75.24,75.16,75.18,2200.0,68.7231,68.7323,68.6592,68.6775,2200.0
2018-10-04 12:05:00,75.14,75.27,75.13,75.23,3800.0,68.6409,68.7597,68.6318,68.7231,3800.0
2018-10-04 12:10:00,75.21,75.25,75.17,75.21,2100.0,68.7049,68.7414,68.6683,68.7049,2100.0
2018-10-04 12:15:00,75.19,75.19,75.17,75.19,400.0,68.6866,68.6866,68.6683,68.6866,400.0
2018-10-04 12:20:00,75.2,75.23,75.18,75.19,9092.0,68.6957,68.7231,68.6775,68.6866,9092.0
2018-10-04 12:25:00,75.16,75.24,75.16,75.24,1020.0,68.6592,68.7323,68.6592,68.7323,1020.0
2018-10-04 12:30:00,75.23,75.35,75.22,75.35,1826.0,68.7231,68.8327,68.714,68.8327,1826.0
2018-10-04 12:35:00,75.35,75.37,75.31,75.31,897.0,68.8327,68.851,68.7962,68.7962,897.0
2018-10-04 12:40:00,75.31,75.34,75.28,75.32,2010.0,68.7962,68.8236,68.7688,68.8053,2010.0
2018-10-04 12:45:00,75.32,75.35,75.32,75.34,600.0,68.8053,68.8327,68.8053,68.8236,600.0
2018-10-04 12:50:00,75.36,75.39,75.36,75.39,2200.0,68.8419,68.8693,68.8419,68.8693,2200.0
2018-10-04 12:55:00,75.38,75.41,75.36,75.39,30922.0,68.8602,68.8876,68.8419,68.8693,30922.0
2018-10-04 13:00:00,75.39,75.39,75.24,75.24,4070.0,68.8693,68.8693,68.7323,68.7323,4070.0
2018-10-04 13:05:00,75.26,75.29,75.24,75.26,3500.0,68.7505,68.7779,68.7323,68.7505,3500.0
2018-10-04 13:10:00,75.26,75.26,75.18,75.21,6301.0,68.7505,68.7505,68.6775,68.7049,6301.0
2018-10-04 13:15:00,75.22,75.25,75.19,75.19,3112.0,68.714,68.7414,68.6866,68.6866,3112.0
2018-10-04 13:20:00,75.17,75.18,75.07,75.16,4489.0,68.6683,68.6775,68.577,68.6592,4489.0
2018-10-04 13:25:00,75.18,75.21,75.17,75.19,1200.0,68.6775,68.7049,68.6683,68.6866,1200.0
2018-10-04 13:30:00,75.17,75.17,75.06,75.09,1327.0,68.6683,68.6683,68.5678,68.5952,1327.0
2018-10-04 13:35:00,75.1,75.13,75.08,75.13,2120.0,68.6044,68.6318,68.5861,68.6318,2120.0
2018-10-04 13:40:00,75.14,75.29,75.14,75.28,3510.0,68.6409,68.7779,68.6409,68.7688,3510.0
2018-10-04 13:45:00,75.27,75.28,75.18,75.19,2111.0,68.7597,68.7688,68.6775,68.6866,2111.0
2018-10-04 13:50:00,75.17,75.25,75.16,75.19,1900.0,68.6683,68.7414,68.6592,68.6866,1900.0
2018-10-04 13:55:00,75.19,75.19,75.14,75.16,1200.0,68.6866,68.6866,68.6409,68.6592,1200.0
2018-10-04 14:00:00,75.2,75.21,75.16,75.19,2774.0,68.6957,68.7049,68.6592,68.6866,2774.0
2018-10-04 14:05:00,75.19,75.19,75.14,75.14,2436.0,68.6866,68.6866,68.6409,68.6409,2436.0
2018-10-04 14:10:00,75.13,75.17,75.12,75.16,2800.0,68.6318,68.6683,68.6226,68.6592,2800.0
2018-10-04 14:15:00,75.16,75.16,75.1,75.11,2670.0,68.6592,68.6592,68.6044,68.6135,2670.0
2018-10-04 14:20:00,75.13,75.14,75.1,75.11,4701.0,68.6318,68.6409,68.6044,68.6135,4701.0
2018-10-04 14:25:00,75.11,75.19,75.11,75.19,2016.0,68.6135,68.6866,68.6135,68.6866,2016.0
2018-10-04 14:30:00,75.15,75.16,75.11,75.16,2000.0,68.65,68.6592,68.6135,68.6592,2000.0
2018-10-04 14:35:00,75.17,75.27,75.17,75.26,2316.0,68.6683,68.7597,68.6683,68.7505,2316.0
2018-10-04 14:40:00,75.27,75.27,75.23,75.27,1318.0,68.7597,68.7597,68.7231,68.7597,1318.0
2018-10-04 14:45:00,75.26,75.29,75.25,75.25,2315.0,68.7505,68.7779,68.7414,68.7414,2315.0
2018-10-04 14:50:00,75.25,75.32,75.25,75.32,1713.0,68.7414,68.8053,68.7414,68.8053,1713.0
2018-10-04 14:55:00,75.36,75.43,75.36,75.43,1112.0,68.8419,68.9058,68.8419,68.9058,1112.0
2018-10-04 15:00:00,75.4,75.43,75.37,75.42,3434.0,68.8784,68.9058,68.851,68.8967,3434.0
2018-10-04 15:05:00,75.43,75.54,75.43,75.54,2299.0,68.9058,69.0063,68.9058,69.0063,2299.0
2018-10-04 15:10:00,75.5,75.53,75.5,75.52,2042.0,68.9698,68.9972,68.9698,68.988,2042.0
2018-10-04 15:15:00,75.5,75.55,75.5,75.55,1900.0,68.9698,69.0154,68.9698,69.0154,1900.0
2018-10-04 15:20:00,75.54,75.54,75.47,75.5,3769.0,69.0063,69.0063,68.9424,68.9698,3769.0
2018-10-04 15:25:00,75.49,75.55,75.45,75.45,6294.0,68.9606,69.0154,68.9241,68.9241,6294.0
2018-10-04 15:30:00,75.44,75.5,75.43,75.48,2600.0,68.915,68.9698,68.9058,68.9515,2600.0
2018-10-04 15:35:00,75.46,75.47,75.43,75.44,4647.0,68.9332,68.9424,68.9058,68.915,4647.0
2018-10-04 15:40:00,75.42,75.51,75.42,75.5,10234.0,68.8967,68.9789,68.8967,68.9698,10234.0
2018-10-04 15:45:00,75.52,75.71,75.51,75.66,15793.0,68.988,69.1616,68.9789,69.1159,15793.0
2018-10-04 15:50:00,75.66,75.76,75.65,75.74,20892.0,69.1159,69.2073,69.1068,69.189,20892.0
2018-10-04 15:55:00,75.73,75.76,75.68,75.69,78631.0,69.1799,69.2073,69.1342,69.1433,78631.0
2018-10-05 09:30:00,75.64,75.71,75.54,75.71,9437.0,69.0977,69.1616,69.0063,69.1616,9437.0
2018-10-05 09:35:00,75.69,75.69,75.6,75.6,2700.0,69.1433,69.1433,69.0611,69.0611,2700.0
2018-10-05 09:40:00,75.65,75.68,75.48,75.48,3859.0,69.1068,69.1342,68.9515,68.9515,3859.0
2018-10-05 09:45:00,75.47,75.71,75.43,75.67,21255.0,68.9424,69.1616,68.9058,69.1251,21255.0
2018-10-05 09:50:00,75.69,75.99,75.67,75.81,15422.0,69.1433,69.4174,69.1251,69.253,15422.0
2018-10-05 09:55:00,75.82,75.83,75.59,75.59,10435.0,69.2621,69.2712,69.052,69.052,10435.0
2018-10-05 10:00:00,75.59,75.68,75.59,75.66,7560.0,69.052,69.1342,69.052,69.1159,7560.0
2018-10-05 10:05:00,75.66,75.66,75.51,75.51,1809.0,69.1159,69.1159,68.9789,68.9789,1809.0
2018-10-05 10:10:00,75.55,75.58,75.53,75.53,3500.0,69.0154,69.0429,68.9972,68.9972,3500.0
2018-10-05 10:15:00,75.52,75.56,75.45,75.46,10289.0,68.988,69.0246,68.9241,68.9332,10289.0
2018-10-05 10:20:00,75.44,75.47,75.41,75.45,8389.0,68.915,68.9424,68.8876,68.9241,8389.0
2018-10-05 10:25:00,75.45,75.52,75.45,75.49,4311.0,68.9241,68.988,68.9241,68.9606,4311.0
2018-10-05 10:30:00,75.44,75.46,75.42,75.45,7500.0,68.915,68.9332,68.8967,68.9241,7500.0
2018-10-05 10:35:00,75.46,75.46,75.3,75.38,7077.0,68.9332,68.9332,68.7871,68.8602,7077.0
2018-10-05 10:40:00,75.36,75.47,75.36,75.47,1700.0,68.8419,68.9424,68.8419,68.9424,1700.0
2018-10-05 10:45:00,75.46,75.47,75.44,75.46,1500.0,68.9332,68.9424,68.915,68.9332,1500.0
2018-10-05 10:50:00,75.45,75.49,75.43,75.44,1900.0,68.9241,68.9606,68.9058,68.915,1900.0
2018-10-05 10:55:00,75.49,75.53,75.49,75.53,1303.0,68.9606,68.9972,68.9606,68.9972,1303.0
2018-10-05 11:00:00,75.52,75.56,75.52,75.55,2415.0,68.988,69.0246,68.988,69.0154,2415.0
2018-10-05 11:05:00,75.53,75.56,75.52,75.54,1400.0,68.9972,69.0246,68.988,69.0063,1400.0
2018-10-05 11:10:00,75.53,75.61,75.52,75.61,3545.0,68.9972,69.0703,68.988,69.0703,3545.0
2018-10-05 11:15:00,75.6,75.7,75.6,75.66,7285.0,69.0611,69.1525,69.0611,69.1159,7285.0
2018-10-05 11:20:00,75.62,75.62,75.55,75.6,2279.0,69.0794,69.0794,69.0154,69.0611,2279.0
2018-10-05 11:25:00,75.57,75.57,75.47,75.47,3633.0,69.0337,69.0337,68.9424,68.9424,3633.0
2018-10-05 11:30:00,75.46,75.48,75.4,75.4,2700.0,68.9332,68.9515,68.8784,68.8784,2700.0
2018-10-05 11:35:00,75.36,75.39,75.34,75.35,1900.0,68.8419,68.8693,68.8236,68.8327,1900.0
2018-10-05 11:40:00,75.34,75.34,75.24,75.31,2092.0,68.8236,68.8236,68.7323,68.7962,2092.0
2018-10-05 11:45:00,75.3,75.33,75.28,75.29,16650.0,68.7871,68.8145,68.7688,68.7779,16650.0
2018-10-05 11:50:00,75.26,75.3,75.19,75.26,7609.0,68.7505,68.7871,68.6866,68.7505,7609.0
2018-10-05 11:55:00,75.22,75.26,75.14,75.17,11253.0,68.714,68.7505,68.6409,68.6683,11253.0
2018-10-05 12:00:00,75.17,75.22,75.14,75.21,3504.0,68.6683,68.714,68.6409,68.7049,3504.0
2018-10-05 12:05:00,75.22,75.34,75.21,75.34,1600.0,68.714,68.8236,68.7049,68.8236,1600.0
2018-10-05 12:10:00,75.34,75.36,75.3,75.35,2778.0,68.8236,68.8419,68.7871,68.8327,2778.0
2018-10-05 12:15:00,75.34,75.43,75.33,75.43,1700.0,68.8236,68.9058,68.8145,68.9058,1700.0
2018-10-05 12:20:00,75.44,75.44,75.38,75.44,2100.0,68.915,68.915,68.8602,68.915,2100.0
2018-10-05 12:25:00,75.46,75.49,75.46,75.46,400.0,68.9332,68.9606,68.9332,68.9332,400.0
2018-10-05 12:30:00,75.38,75.42,75.36,75.36,1600.0,68.8602,68.8967,68.8419,68.8419,1600.0
2018-10-05 12:35:00,75.36,75.47,75.36,75.42,1970.0,68.8419,68.9424,68.8419,68.8967,1970.0
2018-10-05 12:40:00,75.42,75.43,75.36,75.39,3956.0,68.8967,68.9058,68.8419,68.8693,3956.0
2018-10-05 12:45:00,75.4,75.42,75.38,75.42,944.0,68.8784,68.8967,68.8602,68.8967,944.0
2018-10-05 12:50:00,75.41,75.43,75.36,75.42,2600.0,68.8876,68.9058,68.8419,68.8967,2600.0
2018-10-05 12:55:00,75.42,75.42,75.36,75.36,1200.0,68.8967,68.8967,68.8419,68.8419,1200.0
2018-10-05 13:00:00,75.37,75.37,75.32,75.34,1950.0,68.851,68.851,68.8053,68.8236,1950.0
2018-10-05 13:05:00,75.3,75.36,75.29,75.32,3104.0,68.7871,68.8419,68.7779,68.8053,3104.0
2018-10-05 13:10:00,75.31,75.35,75.28,75.35,1900.0,68.7962,68.8327,68.7688,68.8327,1900.0
2018-10-05 13:15:00,75.35,75.35,75.29,75.3,800.0,68.8327,68.8327,68.7779,68.7871,800.0
2018-10-05 13:20:00,75.24,75.26,75.22,75.22,1300.0,68.7323,68.7505,68.714,68.714,1300.0
2018-10-05 13:25:00,75.25,75.25,75.21,75.24,1400.0,68.7414,68.7414,68.7049,68.7323,1400.0
2018-10-05 13:30:00,75.25,75.29,75.25,75.28,1508.0,68.7414,68.7779,68.7414,68.7688,1508.0
2018-10-05 13:35:00,75.18,75.24,75.17,75.23,2000.0,68.6775,68.7323,68.6683,68.7231,2000.0
2018-10-05 13:40:00,75.23,75.34,75.23,75.34,3575.0,68.7231,68.8236,68.7231,68.8236,3575.0
2018-10-05 13:45:00,75.32,75.35,75.3,75.35,1500.0,68.8053,68.8327,68.7871,68.8327,1500.0
2018-10-05 13:50:00,75.37,75.38,75.34,75.36,2558.0,68.851,68.8602,68.8236,68.8419,2558.0
2018-10-05 13:55:00,75.37,75.37,75.27,75.27,1600.0,68.851,68.851,68.7597,68.7597,1600.0
2018-10-05 14:00:00,75.28,75.3,75.23,75.28,5357.0,68.7688,68.7871,68.7231,68.7688,5357.0
2018-10-05 14:05:00,75.27,75.27,75.19,75.2,900.0,68.7597,68.7597,68.6866,68.6957,900.0
2018-10-05 14:10:00,75.17,75.22,75.16,75.19,5273.0,68.6683,68.714,68.6592,68.6866,5273.0
2018-10-05 14:15:00,75.19,75.25,75.17,75.25,3378.0,68.6866,68.7414,68.6683,68.7414,3378.0
2018-10-05 14:20:00,75.24,75.24,75.19,75.21,3192.0,68.7323,68.7323,68.6866,68.7049,3192.0
2018-10-05 14:25:00,75.19,75.22,75.17,75.19,4207.0,68.6866,68.714,68.6683,68.6866,4207.0
2018-10-05 14:30:00,75.19,75.3,75.19,75.24,3934.0,68.6866,68.7871,68.6866,68.7323,3934.0
2018-10-05 14:35:00,75.23,75.23,75.13,75.18,9243.0,68.7231,68.7231,68.6318,68.6775,9243.0
2018-10-05 14:40:00,75.18,75.2,75.15,75.18,4802.0,68.6775,68.6957,68.65,68.6775,4802.0
2018-10-05 14:45:00,75.15,75.15,75.07,75.13,6892.0,68.65,68.65,68.577,68.6318,6892.0
2018-10-05 14:50:00,75.14,75.16,75.11,75.14,2700.0,68.6409,68.6592,68.6135,68.6409,2700.0
2018-10-05 14:55:00,75.13,75.2,75.1,75.17,5016.0,68.6318,68.6957,68.6044,68.6683,5016.0
2018-10-05 15:00:00,75.16,75.16,75.1,75.15,3776.0,68.6592,68.6592,68.6044,68.65,3776.0
2018-10-05 15:05:00,75.15,75.23,75.12,75.22,17858.0,68.65,68.7231,68.6226,68.714,17858.0
2018-10-05 15:10:00,75.2,75.2,75.15,75.2,4200.0,68.6957,68.6957,68.65,68.6957,4200.0
2018-10-05 15:15:00,75.18,75.21,75.17,75.17,2962.0,68.6775,68.7049,68.6683,68.6683,2962.0
2018-10-05 15:20:00,75.17,75.18,75.13,75.13,4571.0,68.6683,68.6775,68.6318,68.6318,4571.0
2018-10-05 15:25:00,75.11,75.11,75.0,75.05,5942.0,68.6135,68.6135,68.513,68.5587,5942.0
2018-10-05 15:30:00,75.05,75.05,74.96,74.96,6313.0,68.5587,68.5587,68.4765,68.4765,6313.0
2018-10-05 15:35:00,74.96,75.01,74.92,74.92,13749.0,68.4765,68.5222,68.4399,68.4399,13749.0
2018-10-05 15:40:00,74.92,74.99,74.9,74.98,17368.0,68.4399,68.5039,68.4217,68.4947,17368.0
2018-10-05 15:45:00,74.98,75.05,74.91,74.91,28940.0,68.4947,68.5587,68.4308,68.4308,28940.0
2018-10-05 15:50:00,74.91,74.91,74.8,74.83,28321.0,68.4308,68.4308,68.3303,68.3577,28321.0
2018-10-05 15:55:00,74.84,74.88,74.79,74.85,77162.0,68.3669,68.4034,68.3212,68.376,77162.0
2018-10-08 09:30:00,74.68,74.83,74.56,74.63,7796.0,68.2207,68.3577,68.1111,68.175,7796.0
2018-10-08 09:35:00,74.67,74.88,74.67,74.86,3978.0,68.2116,68.4034,68.2116,68.3851,3978.0
2018-10-08 09:40:00,74.87,74.91,74.82,74.85,2477.0,68.3943,68.4308,68.3486,68.376,2477.0
2018-10-08 09:45:00,74.91,74.91,74.84,74.85,3573.0,68.4308,68.4308,68.3669,68.376,3573.0
2018-10-08 09:50:00,74.82,74.83,74.7,74.83,2309.0,68.3486,68.3577,68.239,68.3577,2309.0
2018-10-08 09:55:00,74.81,74.82,74.72,74.73,2013.0,68.3395,68.3486,68.2572,68.2664,2013.0
2018-10-08 10:00:00,74.7,74.71,74.66,74.69,3200.0,68.239,68.2481,68.2024,68.2298,3200.0
2018-10-08 10:05:00,74.71,74.71,74.61,74.62,1200.0,68.2481,68.2481,68.1568,68.1659,1200.0
2018-10-08 10:10:00,74.61,74.69,74.61,74.69,900.0,68.1568,68.2298,68.1568,68.2298,900.0
2018-10-08 10:15:00,74.75,74.75,74.68,74.7,2807.0,68.2846,68.2846,68.2207,68.239,2807.0
2018-10-08 10:20:00,74.7,74.74,74.69,74.73,6535.0,68.239,68.2755,68.2298,68.2664,6535.0
2018-10-08 10:25:00,74.75,74.75,74.69,74.69,5300.0,68.2846,68.2846,68.2298,68.2298,5300.0
2018-10-08 10:30:00,74.7,74.79,74.7,74.79,2698.0,68.239,68.3212,68.239,68.3212,2698.0
2018-10-08 10:35:00,74.79,74.86,74.79,74.86,1100.0,68.3212,68.3851,68.3212,68.3851,1100.0
2018-10-08 10:40:00,74.83,74.83,74.8,74.83,1099.0,68.3577,68.3577,68.3303,68.3577,1099.0
2018-10-08 10:45:00,74.82,74.82,74.75,74.77,3101.0,68.3486,68.3486,68.2846,68.3029,3101.0
2018-10-08 10:50:00,74.8,74.87,74.77,74.77,1100.0,68.3303,68.3943,68.3029,68.3029,1100.0
2018-10-08 10:55:00,74.76,74.82,74.76,74.8,1000.0,68.2938,68.3486,68.2938,68.3303,1000.0
2018-10-08 11:00:00,74.81,74.87,74.81,74.87,1136.0,68.3395,68.3943,68.3395,68.3943,1136.0
2018-10-08 11:05:00,74.91,74.91,74.89,74.89,511.0,68.4308,68.4308,68.4125,68.4125,511.0
2018-10-08 11:10:00,74.88,74.93,74.88,74.93,1450.0,68.4034,68.4491,68.4034,68.4491,1450.0
2018-10-08 11:15:00,74.92,75.0,74.92,75.0,500.0,68.4399,68.513,68.4399,68.513,500.0
2018-10-08 11:20:00,75.01,75.03,74.97,75.03,500.0,68.5222,68.5404,68.4856,68.5404,500.0
2018-10-08 11:25:00,75.03,75.09,75.03,75.09,3187.0,68.5404,68.5952,68.5404,68.5952,3187.0
2018-10-08 11:30:00,75.1,75.15,75.05,75.15,2771.0,68.6044,68.65,68.5587,68.65,2771.0
2018-10-08 11:35:00,75.14,75.17,75.09,75.13,3135.0,68.6409,68.6683,68.5952,68.6318,3135.0
2018-10-08 11:40:00,75.09,75.13,75.09,75.13,2803.0,68.5952,68.6318,68.5952,68.6318,2803.0
2018-10-08 11:45:00,75.0,75.01,74.95,74.97,3700.0,68.513,68.5222,68.4673,68.4856,3700.0
2018-10-08 11:50:00,74.98,75.04,74.96,75.04,1000.0,68.4947,68.5496,68.4765,68.5496,1000.0
2018-10-08 11:55:00,75.01,75.03,74.94,75.02,1800.0,68.5222,68.5404,68.4582,68.5313,1800.0
2018-10-08 12:00:00,74.99,75.08,74.97,75.08,1000.0,68.5039,68.5861,68.4856,68.5861,1000.0
2018-10-08 12:05:00,75.08,75.1,75.07,75.09,600.0,68.5861,68.6044,68.577,68.5952,600.0
2018-10-08 12:10:00,75.08,75.09,75.07,75.08,330.0,68.5861,68.5952,68.577,68.5861,330.0
2018-10-08 12:15:00,75.12,75.17,75.12,75.13,1800.0,68.6226,68.6683,68.6226,68.6318,1800.0
2018-10-08 12:20:00,75.15,75.22,75.13,75.21,2400.0,68.65,68.714,68.6318,68.7049,2400.0
2018-10-08 12:25:00,75.19,75.23,75.16,75.17,943.0,68.6866,68.7231,68.6592,68.6683,943.0
2018-10-08 12:30:00,75.18,75.19,75.18,75.19,300.0,68.6775,68.6866,68.6775,68.6866,300.0
2018-10-08 12:35:00,75.17,75.19,75.15,75.19,1232.0,68.6683,68.6866,68.65,68.6866,1232.0
2018-10-08 12:40:00,75.18,75.24,75.18,75.24,1599.0,68.6775,68.7323,68.6775,68.7323,1599.0
2018-10-08 12:45:00,75.22,75.27,75.22,75.27,600.0,68.714,68.7597,68.714,68.7597,600.0
2018-10-08 12:50:00,75.29,75.29,75.27,75.27,1321.0,68.7779,68.7779,68.7597,68.7597,1321.0
2018-10-08 12:55:00,75.3,75.3,75.22,75.22,2452.0,68.7871,68.7871,68.714,68.714,2452.0
2018-10-08 13:00:00,75.22,75.27,75.21,75.27,1200.0,68.714,68.7597,68.7049,68.7597,1200.0
2018-10-08 13:05:00,75.27,75.29,75.2,75.29,2200.0,68.7597,68.7779,68.6957,68.7779,2200.0
2018-10-08 13:10:00,75.29,75.3,75.26,75.3,888.0,68.7779,68.7871,68.7505,68.7871,888.0
2018-10-08 13:15:00,75.28,75.28,75.25,75.25,1924.0,68.7688,68.7688,68.7414,68.7414,1924.0
2018-10-08 13:20:00,75.25,75.25,75.23,75.23,971.0,68.7414,68.7414,68.7231,68.7231,971.0
2018-10-08 13:25:00,75.26,75.26,75.22,75.23,2446.0,68.7505,68.7505,68.714,68.7231,2446.0
2018-10-08 13:30:00,75.23,75.25,75.2,75.22,3198.0,68.7231,68.7414,68.6957,68.714,3198.0
2018-10-08 13:35:00,75.23,75.24,75.2,75.23,1973.0,68.7231,68.7323,68.6957,68.7231,1973.0
2018-10-08 13:40:00,75.23,75.26,75.22,75.25,928.0,68.7231,68.7505,68.714,68.7414,928.0
2018-10-08 13:45:00,75.25,75.28,75.24,75.26,1800.0,68.7414,68.7688,68.7323,68.7505,1800.0
2018-10-08 13:50:00,75.26,75.32,75.26,75.32,1600.0,68.7505,68.8053,68.7505,68.8053,1600.0
2018-10-08 13:55:00,75.31,75.32,75.26,75.3,6861.0,68.7962,68.8053,68.7505,68.7871,6861.0
2018-10-08 14:00:00,75.3,75.49,75.28,75.49,7347.0,68.7871,68.9606,68.7688,68.9606,7347.0
2018-10-08 14:05:00,75.49,75.65,75.49,75.65,6130.0,68.9606,69.1068,68.9606,69.1068,6130.0
2018-10-08 14:10:00,75.61,75.63,75.44,75.44,3297.0,69.0703,69.0885,68.915,68.915,3297.0
2018-10-08 14:15:00,75.45,75.46,75.3,75.37,23217.0,68.9241,68.9332,68.7871,68.851,23217.0
2018-10-08 14:20:00,75.38,75.42,75.26,75.26,7000.0,68.8602,68.8967,68.7505,68.7505,7000.0
2018-10-08 14:25:00,75.28,75.33,75.25,75.31,2700.0,68.7688,68.8145,68.7414,68.7962,2700.0
2018-10-08 14:30:00,75.33,75.6,75.33,75.52,25618.0,68.8145,69.0611,68.8145,68.988,25618.0
2018-10-08 14:35:00,75.54,75.62,75.53,75.6,5609.0,69.0063,69.0794,68.9972,69.0611,5609.0
2018-10-08 14:40:00,75.56,75.58,75.53,75.54,4013.0,69.0246,69.0429,68.9972,69.0063,4013.0
2018-10-08 14:45:00,75.56,75.6,75.53,75.56,3902.0,69.0246,69.0611,68.9972,69.0246,3902.0
2018-10-08 14:50:00,75.55,75.57,75.48,75.5,3511.0,69.0154,69.0337,68.9515,68.9698,3511.0
2018-10-08 14:55:00,75.48,75.5,75.47,75.47,1589.0,68.9515,68.9698,68.9424,68.9424,1589.0
2018-10-08 15:00:00,75.43,75.56,75.43,75.56,1300.0,68.9058,69.0246,68.9058,69.0246,1300.0
2018-10-08 15:05:00,75.53,75.53,75.5,75.51,1452.0,68.9972,68.9972,68.9698,68.9789,1452.0
2018-10-08 15:10:00,75.52,75.55,75.47,75.48,2730.0,68.988,69.0154,68.9424,68.9515,2730.0
2018-10-08 15:15:00,75.49,75.5,75.46,75.47,3009.0,68.9606,68.9698,68.9332,68.9424,3009.0
2018-10-08 15:20:00,75.45,75.47,75.43,75.43,4454.0,68.9241,68.9424,68.9058,68.9058,4454.0
2018-10-08 15:25:00,75.44,75.46,75.41,75.44,2874.0,68.915,68.9332,68.8876,68.915,2874.0
2018-10-08 15:30:00,75.44,75.45,75.38,75.41,5518.0,68.915,68.9241,68.8602,68.8876,5518.0
2018-10-08 15:35:00,75.4,75.45,75.39,75.44,4228.0,68.8784,68.9241,68.8693,68.915,4228.0
2018-10-08 15:40:00,75.45,75.52,75.45,75.49,4207.0,68.9241,68.988,68.9241,68.9606,4207.0
2018-10-08 15:45:00,75.5,75.52,75.43,75.46,7695.0,68.9698,68.988,68.9058,68.9332,7695.0
2018-10-08 15:50:00,75.46,75.5,75.44,75.48,6389.0,68.9332,68.9698,68.915,68.9515,6389.0
2018-10-08 15:55:00,75.48,75.51,75.44,75.48,27216.0,68.9515,68.9789,68.915,68.9515,27216.0
2018-10-09 09:30:00,75.5,75.6,75.11,75.31,11945.0,68.9698,69.0611,68.6135,68.7962,11945.0
2018-10-09 09:35:00,75.39,75.49,75.34,75.35,1841.0,68.8693,68.9606,68.8236,68.8327,1841.0
2018-10-09 09:40:00,75.37,75.46,75.32,75.32,1200.0,68.851,68.9332,68.8053,68.8053,1200.0
2018-10-09 09:45:00,75.22,75.32,75.22,75.32,600.0,68.714,68.8053,68.714,68.8053,600.0
2018-10-09 09:50:00,75.31,75.4,75.31,75.39,2145.0,68.7962,68.8784,68.7962,68.8693,2145.0
2018-10-09 09:55:00,75.44,75.5,75.4,75.5,1900.0,68.915,68.9698,68.8784,68.9698,1900.0
2018-10-09 10:00:00,75.51,75.54,75.51,75.54,700.0,68.9789,69.0063,68.9789,69.0063,700.0
2018-10-09 10:05:00,75.5,75.51,75.47,75.51,500.0,68.9698,68.9789,68.9424,68.9789,500.0
2018-10-09 10:10:00,75.47,75.47,75.42,75.42,900.0,68.9424,68.9424,68.8967,68.8967,900.0
2018-10-09 10:15:00,75.44,75.5,75.41,75.41,2501.0,68.915,68.9698,68.8876,68.8876,2501.0
2018-10-09 10:20:00,75.46,75.61,75.36,75.59,10703.0,68.9332,69.0703,68.8419,69.052,10703.0
2018-10-09 10:25:00,75.59,75.7,75.59,75.68,1618.0,69.052,69.1525,69.052,69.1342,1618.0
2018-10-09 10:30:00,75.72,75.75,75.64,75.64,3100.0,69.1707,69.1981,69.0977,69.0977,3100.0
2018-10-09 10:35:00,75.6,75.65,75.58,75.63,3000.0,69.0611,69.1068,69.0429,69.0885,3000.0
2018-10-09 10:40:00,75.62,75.7,75.6,75.7,2184.0,69.0794,69.1525,69.0611,69.1525,2184.0
2018-10-09 10:45:00,75.72,75.74,75.63,75.66,4717.0,69.1707,69.189,69.0885,69.1159,4717.0
2018-10-09 10:50:00,75.66,75.72,75.65,75.65,3990.0,69.1159,69.1707,69.1068,69.1068,3990.0
2018-10-09 10:55:00,75.67,75.68,75.57,75.58,2200.0,69.1251,69.1342,69.0337,69.0429,2200.0
2018-10-09 11:00:00,75.55,75.58,75.46,75.48,4582.0,69.0154,69.0429,68.9332,68.9515,4582.0
2018-10-09 11:05:00,75.48,75.5,75.42,75.42,1800.0,68.9515,68.9698,68.8967,68.8967,1800.0
2018-10-09 11:10:00,75.45,75.46,75.43,75.46,2118.0,68.9241,68.9332,68.9058,68.9332,2118.0
2018-10-09 11:15:00,75.48,75.48,75.42,75.43,3415.0,68.9515,68.9515,68.8967,68.9058,3415.0
2018-10-09 11:20:00,75.46,75.47,75.41,75.45,3016.0,68.9332,68.9424,68.8876,68.9241,3016.0
2018-10-09 11:25:00,75.48,75.48,75.44,75.45,2000.0,68.9515,68.9515,68.915,68.9241,2000.0
2018-10-09 11:30:00,75.45,75.47,75.42,75.42,3795.0,68.9241,68.9424,68.8967,68.8967,3795.0
2018-10-09 11:35:00,75.43,75.43,75.4,75.41,3100.0,68.9058,68.9058,68.8784,68.8876,3100.0
2018-10-09 11:40:00,75.4,75.41,75.36,75.41,2300.0,68.8784,68.8876,68.8419,68.8876,2300.0
2018-10-09 11:45:00,75.42,75.43,75.39,75.43,3297.0,68.8967,68.9058,68.8693,68.9058,3297.0
2018-10-09 11:50:00,75.43,75.55,75.43,75.53,4244.0,68.9058,69.0154,68.9058,68.9972,4244.0
2018-10-09 11:55:00,75.55,75.56,75.54,75.56,4908.0,69.0154,69.0246,69.0063,69.0246,4908.0
2018-10-09 12:00:00,75.55,75.61,75.55,75.6,4978.0,69.0154,69.0703,69.0154,69.0611,4978.0
2018-10-09 12:05:00,75.59,75.63,75.59,75.59,2104.0,69.052,69.0885,69.052,69.052,2104.0
2018-10-09 12:10:00,75.6,75.6,75.54,75.54,1975.0,69.0611,69.0611,69.0063,69.0063,1975.0
2018-10-09 12:15:00,75.5,75.5,75.42,75.45,10307.0,68.9698,68.9698,68.8967,68.9241,10307.0
2018-10-09 12:20:00,75.45,75.49,75.43,75.45,13352.0,68.9241,68.9606,68.9058,68.9241,13352.0
2018-10-09 12:25:00,75.44,75.5,75.44,75.49,4240.0,68.915,68.9698,68.915,68.9606,4240.0
2018-10-09 12:30:00,75.5,75.51,75.46,75.5,2000.0,68.9698,68.9789,68.9332,68.9698,2000.0
2018-10-09 12:35:00,75.49,75.54,75.49,75.54,2011.0,68.9606,69.0063,68.9606,69.0063,2011.0
2018-10-09 12:40:00,75.51,75.51,75.47,75.48,1300.0,68.9789,68.9789,68.9424,68.9515,1300.0
2018-10-09 12:45:00,75.47,75.49,75.39,75.42,3627.0,68.9424,68.9606,68.8693,68.8967,3627.0
2018-10-09 12:50:00,75.42,75.43,75.38,75.4,2368.0,68.8967,68.9058,68.8602,68.8784,2368.0
2018-10-09 12:55:00,75.41,75.44,75.41,75.43,899.0,68.8876,68.915,68.8876,68.9058,899.0
2018-10-09 13:00:00,75.46,75.46,75.41,75.41,2236.0,68.9332,68.9332,68.8876,68.8876,2236.0
2018-10-09 13:05:00,75.39,75.47,75.39,75.47,908.0,68.8693,68.9424,68.8693,68.9424,908.0
2018-10-09 13:10:00,75.49,75.5,75.49,75.5,400.0,68.9606,68.9698,68.9606,68.9698,400.0
2018-10-09 13:15:00,75.52,75.55,75.51,75.51,5985.0,68.988,69.0154,68.9789,68.9789,5985.0
2018-10-09 13:20:00,75.52,75.59,75.52,75.59,6507.0,68.988,69.052,68.988,69.052,6507.0
2018-10-09 13:25:00,75.57,75.58,75.53,75.53,1599.0,69.0337,69.0429,68.9972,68.9972,1599.0
2018-10-09 13:30:00,75.53,75.54,75.5,75.54,1200.0,68.9972,69.0063,68.9698,69.0063,1200.0
2018-10-09 13:35:00,75.51,75.51,75.47,75.47,2799.0,68.9789,68.9789,68.9424,68.9424,2799.0
2018-10-09 13:40:00,75.49,75.5,75.43,75.44,4150.0,68.9606,68.9698,68.9058,68.915,4150.0
2018-10-09 13:45:00,75.44,75.5,75.44,75.5,3958.0,68.915,68.9698,68.915,68.9698,3958.0
2018-10-09 13:50:00,75.48,75.48,75.44,75.46,2459.0,68.9515,68.9515,68.915,68.9332,2459.0
2018-10-09 13:55:00,75.47,75.53,75.47,75.53,2665.0,68.9424,68.9972,68.9424,68.9972,2665.0
2018-10-09 14:00:00,75.52,75.53,75.52,75.53,800.0,68.988,68.9972,68.988,68.9972,800.0
2018-10-09 14:05:00,75.52,75.52,75.47,75.5,2494.0,68.988,68.988,68.9424,68.9698,2494.0
2018-10-09 14:10:00,75.49,75.49,75.46,75.47,1440.0,68.9606,68.9606,68.9332,68.9424,1440.0
2018-10-09 14:15:00,75.49,75.54,75.49,75.51,3936.0,68.9606,69.0063,68.9606,68.9789,3936.0
2018-10-09 14:20:00,75.51,75.56,75.51,75.56,1333.0,68.9789,69.0246,68.9789,69.0246,1333.0
2018-10-09 14:25:00,75.57,75.57,75.52,75.52,1600.0,69.0337,69.0337,68.988,68.988,1600.0
2018-10-09 14:30:00,75.54,75.58,75.54,75.58,2900.0,69.0063,69.0429,69.0063,69.0429,2900.0
2018-10-09 14:35:00,75.56,75.59,75.53,75.59,2200.0,69.0246,69.052,68.9972,69.052,2200.0
2018-10-09 14:40:00,75.61,75.64,75.59,75.61,2800.0,69.0703,69.0977,69.052,69.0703,2800.0
2018-10-09 14:45:00,75.6,75.61,75.57,75.58,1800.0,69.0611,69.0703,69.0337,69.0429,1800.0
2018-10-09 14:50:00,75.59,75.68,75.59,75.67,2400.0,69.052,69.1342,69.052,69.1251,2400.0
2018-10-09 14:55:00,75.67,75.69,75.67,75.69,2150.0,69.1251,69.1433,69.1251,69.1433,2150.0
2018-10-09 15:00:00,75.67,75.67,75.61,75.62,2424.0,69.1251,69.1251,69.0703,69.0794,2424.0
2018-10-09 15:05:00,75.63,75.64,75.62,75.63,1800.0,69.0885,69.0977,69.0794,69.0885,1800.0
2018-10-09 15:10:00,75.62,75.64,75.61,75.61,3360.0,69.0794,69.0977,69.0703,69.0703,3360.0
2018-10-09 15:15:00,75.6,75.6,75.55,75.55,1633.0,69.0611,69.0611,69.0154,69.0154,1633.0
2018-10-09 15:20:00,75.54,75.55,75.47,75.47,3950.0,69.0063,69.0154,68.9424,68.9424,3950.0
2018-10-09 15:25:00,75.47,75.49,75.46,75.47,4136.0,68.9424,68.9606,68.9332,68.9424,4136.0
2018-10-09 15:30:00,75.47,75.47,75.45,75.47,3874.0,68.9424,68.9424,68.9241,68.9424,3874.0
2018-10-09 15:35:00,75.47,75.48,75.44,75.47,5008.0,68.9424,68.9515,68.915,68.9424,5008.0
2018-10-09 15:40:00,75.46,75.47,75.43,75.45,6511.0,68.9332,68.9424,68.9058,68.9241,6511.0
2018-10-09 15:45:00,75.45,75.55,75.45,75.52,8806.0,68.9241,69.0154,68.9241,68.988,8806.0
2018-10-09 15:50:00,75.52,75.52,75.42,75.46,13142.0,68.988,68.988,68.8967,68.9332,13142.0
2018-10-09 15:55:00,75.47,75.48,75.37,75.4,41598.0,68.9424,68.9515,68.851,68.8784,41598.0
2018-10-10 09:30:00,75.12,75.18,74.89,75.04,8714.0,68.6226,68.6775,68.4125,68.5496,8714.0
2018-10-10 09:35:00,75.04,75.32,75.04,75.23,3300.0,68.5496,68.8053,68.5496,68.7231,3300.0
2018-10-10 09:40:00,75.12,75.15,75.11,75.14,1400.0,68.6226,68.65,68.6135,68.6409,1400.0
2018-10-10 09:45:00,75.13,75.18,75.08,75.08,1674.0,68.6318,68.6775,68.5861,68.5861,1674.0
2018-10-10 09:50:00,75.1,75.14,75.03,75.07,2000.0,68.6044,68.6409,68.5404,68.577,2000.0
2018-10-10 09:55:00,74.93,74.93,74.71,74.71,2832.0,68.4491,68.4491,68.2481,68.2481,2832.0
2018-10-10 10:00:00,74.78,74.8,74.59,74.6,2954.0,68.312,68.3303,68.1385,68.1476,2954.0
2018-10-10 10:05:00,74.58,74.7,74.57,74.7,2900.0,68.1293,68.239,68.1202,68.239,2900.0
2018-10-10 10:10:00,74.72,74.72,74.54,74.59,3000.0,68.2572,68.2572,68.0928,68.1385,3000.0
2018-10-10 10:15:00,74.55,74.64,74.51,74.64,4203.0,68.1019,68.1842,68.0654,68.1842,4203.0
2018-10-10 10:20:00,74.65,74.78,74.65,74.71,2030.0,68.1933,68.312,68.1933,68.2481,2030.0
2018-10-10 10:25:00,74.73,74.8,74.72,74.8,2300.0,68.2664,68.3303,68.2572,68.3303,2300.0
2018-10-10 10:30:00,74.73,74.81,74.69,74.72,4710.0,68.2664,68.3395,68.2298,68.2572,4710.0
2018-10-10 10:35:00,74.71,74.74,74.67,74.67,3600.0,68.2481,68.2755,68.2116,68.2116,3600.0
2018-10-10 10:40:00,74.71,74.77,74.68,74.74,2100.0,68.2481,68.3029,68.2207,68.2755,2100.0
2018-10-10 10:45:00,74.7,74.71,74.63,74.66,5125.0,68.239,68.2481,68.175,68.2024,5125.0
2018-10-10 10:50:00,74.66,74.77,74.66,74.77,2600.0,68.2024,68.3029,68.2024,68.3029,2600.0
2018-10-10 10:55:00,74.75,74.8,74.73,74.8,3798.0,68.2846,68.3303,68.2664,68.3303,3798.0
2018-10-10 11:00:00,74.8,74.87,74.79,74.8,2105.0,68.3303,68.3943,68.3212,68.3303,2105.0
2018-10-10 11:05:00,74.81,74.86,74.79,74.84,2061.0,68.3395,68.3851,68.3212,68.3669,2061.0
2018-10-10 11:10:00,74.79,74.83,74.78,74.79,1344.0,68.3212,68.3577,68.312,68.3212,1344.0
2018-10-10 11:15:00,74.77,74.78,74.71,74.72,1995.0,68.3029,68.312,68.2481,68.2572,1995.0
2018-10-10 11:20:00,74.74,74.77,74.66,74.71,2800.0,68.2755,68.3029,68.2024,68.2481,2800.0
2018-10-10 11:25:00,74.73,74.82,74.71,74.78,4200.0,68.2664,68.3486,68.2481,68.312,4200.0
2018-10-10 11:30:00,74.79,74.79,74.76,74.77,795.0,68.3212,68.3212,68.2938,68.3029,795.0
2018-10-10 11:35:00,74.66,74.66,74.51,74.51,1746.0,68.2024,68.2024,68.0654,68.0654,1746.0
2018-10-10 11:40:00,74.53,74.58,74.5,74.53,4169.0,68.0837,68.1293,68.0563,68.0837,4169.0
2018-10-10 11:45:00,74.51,74.52,74.47,74.48,4471.0,68.0654,68.0745,68.0289,68.038,4471.0
2018-10-10 11:50:00,74.46,74.48,74.35,74.35,7784.0,68.0197,68.038,67.9192,67.9192,7784.0
2018-10-10 11:55:00,74.35,74.36,74.29,74.32,3072.0,67.9192,67.9284,67.8644,67.8918,3072.0
2018-10-10 12:00:00,74.29,74.36,74.29,74.36,5250.0,67.8644,67.9284,67.8644,67.9284,5250.0
2018-10-10 12:05:00,74.3,74.3,74.25,74.27,2200.0,67.8736,67.8736,67.8279,67.8462,2200.0
2018-10-10 12:10:00,74.29,74.45,74.29,74.45,2621.0,67.8644,68.0106,67.8644,68.0106,2621.0
2018-10-10 12:15:00,74.45,74.5,74.45,74.5,4074.0,68.0106,68.0563,68.0106,68.0563,4074.0
2018-10-10 12:20:00,74.5,74.5,74.38,74.38,700.0,68.0563,68.0563,67.9466,67.9466,700.0
2018-10-10 12:25:00,74.38,74.39,74.28,74.28,2500.0,67.9466,67.9558,67.8553,67.8553,2500.0
2018-10-10 12:30:00,74.24,74.26,74.21,74.26,2302.0,67.8188,67.837,67.7913,67.837,2302.0
2018-10-10 12:35:00,74.25,74.27,74.21,74.21,400.0,67.8279,67.8462,67.7913,67.7913,400.0
2018-10-10 12:40:00,74.2,74.24,74.15,74.19,2800.0,67.7822,67.8188,67.7365,67.7731,2800.0
2018-10-10 12:45:00,74.21,74.22,74.2,74.22,800.0,67.7913,67.8005,67.7822,67.8005,800.0
2018-10-10 12:50:00,74.23,74.31,74.23,74.26,1199.0,67.8096,67.8827,67.8096,67.837,1199.0
2018-10-10 12:55:00,74.32,74.32,74.25,74.25,500.0,67.8918,67.8918,67.8279,67.8279,500.0
2018-10-10 13:00:00,74.19,74.19,74.0,74.02,2250.0,67.7731,67.7731,67.5995,67.6178,2250.0
2018-10-10 13:05:00,74.02,74.08,74.02,74.05,1400.0,67.6178,67.6726,67.6178,67.6452,1400.0
2018-10-10 13:10:00,74.04,74.17,74.01,74.15,3884.0,67.6361,67.7548,67.6086,67.7365,3884.0
2018-10-10 13:15:00,74.16,74.25,74.13,74.25,2600.0,67.7457,67.8279,67.7183,67.8279,2600.0
2018-10-10 13:20:00,74.29,74.3,74.22,74.25,5359.0,67.8644,67.8736,67.8005,67.8279,5359.0
2018-10-10 13:25:00,74.23,74.25,74.17,74.17,1500.0,67.8096,67.8279,67.7548,67.7548,1500.0
2018-10-10 13:30:00,74.17,74.17,74.09,74.15,3520.0,67.7548,67.7548,67.6817,67.7365,3520.0
2018-10-10 13:35:00,74.18,74.18,74.1,74.13,2395.0,67.7639,67.7639,67.6909,67.7183,2395.0
2018-10-10 13:40:00,74.13,74.13,74.07,74.07,3359.0,67.7183,67.7183,67.6635,67.6635,3359.0
2018-10-10 13:45:00,74.11,74.22,74.11,74.22,1604.0,67.7,67.8005,67.7,67.8005,1604.0
2018-10-10 13:50:00,74.21,74.22,74.18,74.19,1800.0,67.7913,67.8005,67.7639,67.7731,1800.0
2018-10-10 13:55:00,74.17,74.19,74.11,74.13,2782.0,67.7548,67.7731,67.7,67.7183,2782.0
2018-10-10 14:00:00,74.13,74.13,74.01,74.03,4036.0,67.7183,67.7183,67.6086,67.6269,4036.0
2018-10-10 14:05:00,74.01,74.01,73.86,73.86,3676.0,67.6086,67.6086,67.4716,67.4716,3676.0
2018-10-10 14:10:00,73.87,73.93,73.85,73.87,4730.0,67.4808,67.5356,67.4625,67.4808,4730.0
2018-10-10 14:15:00,73.87,73.97,73.87,73.94,3700.0,67.4808,67.5721,67.4808,67.5447,3700.0
2018-10-10 14:20:00,73.94,73.94,73.83,73.88,5901.0,67.5447,67.5447,67.4442,67.4899,5901.0
2018-10-10 14:25:00,73.88,73.88,73.79,73.83,3400.0,67.4899,67.4899,67.4077,67.4442,3400.0
2018-10-10 14:30:00,73.82,73.86,73.79,73.79,7968.0,67.4351,67.4716,67.4077,67.4077,7968.0
2018-10-10 14:35:00,73.81,73.91,73.75,73.8,9491.0,67.4259,67.5173,67.3711,67.4168,9491.0
2018-10-10 14:40:00,73.79,73.87,73.79,73.79,8432.0,67.4077,67.4808,67.4077,67.4077,8432.0
2018-10-10 14:45:00,73.8,73.89,73.79,73.89,8769.0,67.4168,67.499,67.4077,67.499,8769.0
2018-10-10 14:50:00,73.9,74.02,73.88,73.88,8151.0,67.5082,67.6178,67.4899,67.4899,8151.0
2018-10-10 14:55:00,73.89,73.9,73.82,73.89,5457.0,67.499,67.5082,67.4351,67.499,5457.0
2018-10-10 15:00:00,73.86,73.87,73.79,73.81,12769.0,67.4716,67.4808,67.4077,67.4259,12769.0
2018-10-10 15:05:00,73.81,73.89,73.79,73.83,8760.0,67.4259,67.499,67.4077,67.4442,8760.0
2018-10-10 15:10:00,73.83,73.84,73.65,73.71,8914.0,67.4442,67.4534,67.2798,67.3346,8914.0
2018-10-10 15:15:00,73.71,73.76,73.66,73.69,4884.0,67.3346,67.3803,67.2889,67.3163,4884.0
2018-10-10 15:20:00,73.71,73.86,73.7,73.86,5562.0,67.3346,67.4716,67.3255,67.4716,5562.0
2018-10-10 15:25:00,73.86,73.9,73.8,73.9,10279.0,67.4716,67.5082,67.4168,67.5082,10279.0
2018-10-10 15:30:00,73.89,73.89,73.78,73.8,9461.0,67.499,67.499,67.3985,67.4168,9461.0
2018-10-10 15:35:00,73.77,73.77,73.69,73.7,10215.0,67.3894,67.3894,67.3163,67.3255,10215.0
2018-10-10 15:40:00,73.7,73.7,73.55,73.63,15556.0,67.3255,67.3255,67.1884,67.2615,15556.0
2018-10-10 15:45:00,73.6,73.78,73.48,73.76,32612.0,67.2341,67.3985,67.1245,67.3803,32612.0
2018-10-10 15:50:00,73.77,73.78,73.44,73.44,28230.0,67.3894,67.3985,67.0879,67.0879,28230.0
2018-10-10 15:55:00,73.43,73.43,73.25,73.28,68322.0,67.0788,67.0788,66.9144,66.9418,68322.0
2018-10-11 09:30:00,73.21,73.27,72.8,73.05,14082.0,66.8778,66.9327,66.5033,66.7317,14082.0
2018-10-11 09:35:00,73.23,73.3,73.01,73.29,5476.0,66.8961,66.9601,66.6951,66.9509,5476.0
2018-10-11 09:40:00,73.21,73.3,73.06,73.16,5139.0,66.8778,66.9601,66.7408,66.8322,5139.0
2018-10-11 09:45:00,73.23,73.25,73.01,73.08,11138.0,66.8961,66.9144,66.6951,66.7591,11138.0
2018-10-11 09:50:00,73.06,73.1,72.91,72.91,4012.0,66.7408,66.7774,66.6038,66.6038,4012.0
2018-10-11 09:55:00,72.92,72.96,72.88,72.91,4292.0,66.6129,66.6495,66.5764,66.6038,4292.0
2018-10-11 10:00:00,72.92,72.95,72.7,72.71,6206.0,66.6129,66.6403,66.412,66.4211,6206.0
2018-10-11 10:05:00,72.75,72.93,72.61,72.91,9146.0,66.4576,66.6221,66.3297,66.6038,9146.0
2018-10-11 10:10:00,72.88,72.98,72.77,72.78,6830.0,66.5764,66.6677,66.4759,66.485,6830.0
2018-10-11 10:15:00,72.8,72.85,72.55,72.75,6520.0,66.5033,66.549,66.2749,66.4576,6520.0
2018-10-11 10:20:00,72.72,72.76,72.65,72.65,5406.0,66.4302,66.4668,66.3663,66.3663,5406.0
2018-10-11 10:25:00,72.6,72.68,72.57,72.65,3600.0,66.3206,66.3937,66.2932,66.3663,3600.0
2018-10-11 10:30:00,72.69,72.84,72.67,72.75,2900.0,66.4028,66.5398,66.3845,66.4576,2900.0
2018-10-11 10:35:00,72.76,72.88,72.76,72.8,5500.0,66.4668,66.5764,66.4668,66.5033,5500.0
2018-10-11 10:40:00,72.77,72.82,72.7,72.72,4700.0,66.4759,66.5216,66.412,66.4302,4700.0
2018-10-11 10:45:00,72.72,72.75,72.56,72.62,4467.0,66.4302,66.4576,66.2841,66.3389,4467.0
2018-10-11 10:50:00,72.67,72.75,72.64,72.72,3746.0,66.3845,66.4576,66.3571,66.4302,3746.0
2018-10-11 10:55:00,72.72,72.72,72.47,72.49,5811.0,66.4302,66.4302,66.2018,66.2201,5811.0
2018-10-11 11:00:00,72.46,72.47,72.03,72.03,12015.0,66.1927,66.2018,65.7999,65.7999,12015.0
2018-10-11 11:05:00,72.11,72.15,72.07,72.13,8229.0,65.873,65.9095,65.8364,65.8913,8229.0
2018-10-11 11:10:00,72.14,72.14,71.97,71.97,8569.0,65.9004,65.9004,65.7451,65.7451,8569.0
2018-10-11 11:15:00,71.93,72.11,71.93,72.08,11274.0,65.7086,65.873,65.7086,65.8456,11274.0
2018-10-11 11:20:00,72.09,72.3,72.08,72.3,5106.0,65.8547,66.0466,65.8456,66.0466,5106.0
2018-10-11 11:25:00,72.34,72.36,72.27,72.3,4735.0,66.0831,66.1014,66.0191,66.0466,4735.0
2018-10-11 11:30:00,72.25,72.36,72.17,72.3,4200.0,66.0009,66.1014,65.9278,66.0466,4200.0
2018-10-11 11:35:00,72.29,72.29,72.12,72.15,14232.0,66.0374,66.0374,65.8821,65.9095,14232.0
2018-10-11 11:40:00,72.17,72.21,72.12,72.16,3441.0,65.9278,65.9643,65.8821,65.9187,3441.0
2018-10-11 11:45:00,72.12,72.18,72.09,72.18,6113.0,65.8821,65.9369,65.8547,65.9369,6113.0
2018-10-11 11:50:00,72.16,72.32,72.16,72.3,6095.0,65.9187,66.0648,65.9187,66.0466,6095.0
2018-10-11 11:55:00,72.3,72.41,72.26,72.33,5707.0,66.0466,66.147,66.01,66.074,5707.0
2018-10-11 12:00:00,72.3,72.36,72.25,72.28,6659.0,66.0466,66.1014,66.0009,66.0283,6659.0
2018-10-11 12:05:00,72.31,72.35,72.28,72.31,2712.0,66.0557,66.0922,66.0283,66.0557,2712.0
2018-10-11 12:10:00,72.31,72.38,72.3,72.37,3224.0,66.0557,66.1196,66.0466,66.1105,3224.0
2018-10-11 12:15:00,72.41,72.54,72.41,72.5,2593.0,66.147,66.2658,66.147,66.2293,2593.0
2018-10-11 12:20:00,72.54,72.72,72.54,72.71,3031.0,66.2658,66.4302,66.2658,66.4211,3031.0
2018-10-11 12:25:00,72.75,72.75,72.66,72.68,31491.0,66.4576,66.4576,66.3754,66.3937,31491.0
2018-10-11 12:30:00,72.65,72.66,72.42,72.42,6600.0,66.3663,66.3754,66.1562,66.1562,6600.0
2018-10-11 12:35:00,72.46,72.51,72.42,72.42,4820.0,66.1927,66.2384,66.1562,66.1562,4820.0
2018-10-11 12:40:00,72.4,72.47,72.4,72.43,3400.0,66.1379,66.2018,66.1379,66.1653,3400.0
2018-10-11 12:45:00,72.44,72.47,72.42,72.43,4800.0,66.1744,66.2018,66.1562,66.1653,4800.0
2018-10-11 12:50:00,72.45,72.52,72.4,72.5,3300.0,66.1836,66.2475,66.1379,66.2293,3300.0
2018-10-11 12:55:00,72.51,72.53,72.42,72.48,5194.0,66.2384,66.2567,66.1562,66.211,5194.0
2018-10-11 13:00:00,72.47,72.47,72.31,72.31,2800.0,66.2018,66.2018,66.0557,66.0557,2800.0
2018-10-11 13:05:00,72.34,72.36,72.28,72.33,27774.0,66.0831,66.1014,66.0283,66.074,27774.0
2018-10-11 13:10:00,72.33,72.49,72.29,72.49,4006.0,66.074,66.2201,66.0374,66.2201,4006.0
2018-10-11 13:15:00,72.51,72.59,72.48,72.58,3563.0,66.2384,66.3115,66.211,66.3023,3563.0
2018-10-11 13:20:00,72.58,72.65,72.56,72.58,6221.0,66.3023,66.3663,66.2841,66.3023,6221.0
2018-10-11 13:25:00,72.58,72.58,72.42,72.47,3300.0,66.3023,66.3023,66.1562,66.2018,3300.0
2018-10-11 13:30:00,72.48,72.54,72.42,72.45,4500.0,66.211,66.2658,66.1562,66.1836,4500.0
2018-10-11 13:35:00,72.41,72.45,72.39,72.45,2000.0,66.147,66.1836,66.1288,66.1836,2000.0
2018-10-11 13:40:00,72.44,72.47,72.35,72.35,2221.0,66.1744,66.2018,66.0922,66.0922,2221.0
2018-10-11 13:45:00,72.37,72.38,72.33,72.34,2191.0,66.1105,66.1196,66.074,66.0831,2191.0
2018-10-11 13:50:00,72.28,72.28,72.19,72.23,3000.0,66.0283,66.0283,65.9461,65.9826,3000.0
2018-10-11 13:55:00,72.32,72.41,72.29,72.41,2989.0,66.0648,66.147,66.0374,66.147,2989.0
2018-10-11 14:00:00,72.39,72.46,72.36,72.38,4850.0,66.1288,66.1927,66.1014,66.1196,4850.0
2018-10-11 14:05:00,72.43,72.46,72.38,72.38,6199.0,66.1653,66.1927,66.1196,66.1196,6199.0
2018-10-11 14:10:00,72.39,72.4,72.28,72.33,7951.0,66.1288,66.1379,66.0283,66.074,7951.0
2018-10-11 14:15:00,72.33,72.39,72.31,72.39,6841.0,66.074,66.1288,66.0557,66.1288,6841.0
2018-10-11 14:20:00,72.39,72.46,72.33,72.33,5195.0,66.1288,66.1927,66.074,66.074,5195.0
2018-10-11 14:25:00,72.35,72.4,72.29,72.33,12736.0,66.0922,66.1379,66.0374,66.074,12736.0
2018-10-11 14:30:00,72.34,72.34,72.24,72.24,9200.0,66.0831,66.0831,65.9917,65.9917,9200.0
2018-10-11 14:35:00,72.24,72.24,72.07,72.17,27857.0,65.9917,65.9917,65.8364,65.9278,27857.0
2018-10-11 14:40:00,72.14,72.16,71.76,71.76,11459.0,65.9004,65.9187,65.5533,65.5533,11459.0
2018-10-11 14:45:00,71.73,71.73,71.42,71.67,8631.0,65.5259,65.5259,65.2427,65.471,8631.0
2018-10-11 14:50:00,71.58,71.76,71.54,71.68,6537.0,65.3888,65.5533,65.3523,65.4802,6537.0
2018-10-11 14:55:00,71.64,71.75,71.59,71.75,6681.0,65.4436,65.5441,65.398,65.5441,6681.0
2018-10-11 15:00:00,71.73,71.87,71.58,71.83,8157.0,65.5259,65.6537,65.3888,65.6172,8157.0
2018-10-11 15:05:00,71.83,71.84,71.74,71.75,4500.0,65.6172,65.6263,65.535,65.5441,4500.0
2018-10-11 15:10:00,71.69,71.9,71.56,71.84,6616.0,65.4893,65.6811,65.3706,65.6263,6616.0
2018-10-11 15:15:00,71.84,72.21,71.83,72.21,8265.0,65.6263,65.9643,65.6172,65.9643,8265.0
2018-10-11 15:20:00,72.21,72.23,71.99,72.06,8943.0,65.9643,65.9826,65.7634,65.8273,8943.0
2018-10-11 15:25:00,72.11,72.11,71.94,71.98,7440.0,65.873,65.873,65.7177,65.7542,7440.0
2018-10-11 15:30:00,71.97,72.05,71.9,71.99,9555.0,65.7451,65.8182,65.6811,65.7634,9555.0
2018-10-11 15:35:00,71.93,71.94,71.71,71.86,13169.0,65.7086,65.7177,65.5076,65.6446,13169.0
2018-10-11 15:40:00,71.87,71.92,71.71,71.71,11568.0,65.6537,65.6994,65.5076,65.5076,11568.0
2018-10-11 15:45:00,71.66,71.75,71.38,71.44,23786.0,65.4619,65.5441,65.2061,65.2609,23786.0
2018-10-11 15:50:00,71.4,71.57,71.37,71.43,25985.0,65.2244,65.3797,65.197,65.2518,25985.0
2018-10-11 15:55:00,71.4,71.49,71.28,71.29,50059.0,65.2244,65.3066,65.1148,65.1239,50059.0
2018-10-12 09:30:00,71.94,72.0,71.68,71.69,24087.0,65.7177,65.7725,65.4802,65.4893,24087.0
2018-10-12 09:35:00,71.62,71.83,71.52,71.78,9208.0,65.4254,65.6172,65.334,65.5715,9208.0
2018-10-12 09:40:00,71.74,71.78,71.49,71.49,4100.0,65.535,65.5715,65.3066,65.3066,4100.0
2018-10-12 09:45:00,71.58,71.66,71.55,71.6,4807.0,65.3888,65.4619,65.3614,65.4071,4807.0
2018-10-12 09:50:00,71.56,71.71,71.55,71.65,2706.0,65.3706,65.5076,65.3614,65.4528,2706.0
2018-10-12 09:55:00,71.64,71.79,71.64,71.79,3120.0,65.4436,65.5807,65.4436,65.5807,3120.0
2018-10-12 10:00:00,71.73,71.75,71.68,71.74,4920.0,65.5259,65.5441,65.4802,65.535,4920.0
2018-10-12 10:05:00,71.7,71.7,71.48,71.53,5397.0,65.4984,65.4984,65.2975,65.3432,5397.0
2018-10-12 10:10:00,71.54,71.56,71.4,71.42,3398.0,65.3523,65.3706,65.2244,65.2427,3398.0
2018-10-12 10:15:00,71.35,71.38,71.13,71.22,4344.0,65.1787,65.2061,64.9777,65.06,4344.0
2018-10-12 10:20:00,71.21,71.36,71.13,71.13,6338.0,65.0508,65.1879,64.9777,64.9777,6338.0
2018-10-12 10:25:00,71.03,71.03,70.74,70.76,7686.0,64.8864,64.8864,64.6215,64.6397,7686.0
2018-10-12 10:30:00,70.91,70.97,70.85,70.97,4150.0,64.7768,64.8316,64.722,64.8316,4150.0
2018-10-12 10:35:00,70.93,71.16,70.93,71.11,6448.0,64.795,65.0052,64.795,64.9595,6448.0
2018-10-12 10:40:00,71.11,71.17,70.98,71.05,9706.0,64.9595,65.0143,64.8407,64.9047,9706.0
2018-10-12 10:45:00,71.07,71.12,70.87,70.87,7373.0,64.9229,64.9686,64.7402,64.7402,7373.0
2018-10-12 10:50:00,70.92,71.07,70.88,71.07,7377.0,64.7859,64.9229,64.7494,64.9229,7377.0
2018-10-12 10:55:00,71.07,71.18,71.06,71.14,8849.0,64.9229,65.0234,64.9138,64.9869,8849.0
2018-10-12 11:00:00,71.11,71.14,71.07,71.1,8970.0,64.9595,64.9869,64.9229,64.9503,8970.0
2018-10-12 11:05:00,71.07,71.19,71.07,71.17,6135.0,64.9229,65.0326,64.9229,65.0143,6135.0
2018-10-12 11:10:00,71.19,71.22,71.14,71.14,8240.0,65.0326,65.06,64.9869,64.9869,8240.0
2018-10-12 11:15:00,71.15,71.16,71.11,71.11,5907.0,64.996,65.0052,64.9595,64.9595,5907.0
2018-10-12 11:20:00,71.1,71.17,71.09,71.16,4400.0,64.9503,65.0143,64.9412,65.0052,4400.0
2018-10-12 11:25:00,71.16,71.18,71.06,71.1,6211.0,65.0052,65.0234,64.9138,64.9503,6211.0
2018-10-12 11:30:00,71.11,71.24,71.11,71.21,8576.0,64.9595,65.0782,64.9595,65.0508,8576.0
2018-10-12 11:35:00,71.21,71.24,70.94,71.0,8830.0,65.0508,65.0782,64.8042,64.859,8830.0
2018-10-12 11:40:00,71.0,71.03,70.89,70.92,4185.0,64.859,64.8864,64.7585,64.7859,4185.0
2018-10-12 11:45:00,70.92,71.01,70.82,71.01,4708.0,64.7859,64.8681,64.6946,64.8681,4708.0
2018-10-12 11:50:00,71.02,71.04,70.95,70.95,3732.0,64.8773,64.8955,64.8133,64.8133,3732.0
2018-10-12 11:55:00,70.94,71.05,70.93,70.96,3950.0,64.8042,64.9047,64.795,64.8225,3950.0
2018-10-12 12:00:00,70.96,70.96,70.87,70.94,7907.0,64.8225,64.8225,64.7402,64.8042,7907.0
2018-10-12 12:05:00,70.94,70.97,70.88,70.93,8587.0,64.8042,64.8316,64.7494,64.795,8587.0
2018-10-12 12:10:00,70.94,71.03,70.85,71.01,3231.0,64.8042,64.8864,64.722,64.8681,3231.0
2018-10-12 12:15:00,71.02,71.03,70.9,71.0,16770.0,64.8773,64.8864,64.7676,64.859,16770.0
2018-10-12 12:20:00,70.99,71.07,70.95,71.04,7394.0,64.8499,64.9229,64.8133,64.8955,7394.0
2018-10-12 12:25:00,71.04,71.04,70.79,70.9,3673.0,64.8955,64.8955,64.6672,64.7676,3673.0
2018-10-12 12:30:00,70.86,70.89,70.79,70.86,3212.0,64.7311,64.7585,64.6672,64.7311,3212.0
2018-10-12 12:35:00,70.83,70.84,70.7,70.71,4678.0,64.7037,64.7128,64.5849,64.5941,4678.0
2018-10-12 12:40:00,70.7,70.72,70.55,70.57,5489.0,64.5849,64.6032,64.4479,64.4662,5489.0
2018-10-12 12:45:00,70.56,70.6,70.4,70.4,5058.0,64.457,64.4936,64.3109,64.3109,5058.0
2018-10-12 12:50:00,70.44,70.56,70.41,70.56,5900.0,64.3474,64.457,64.32,64.457,5900.0
2018-10-12 12:55:00,70.58,70.68,70.53,70.63,7460.0,64.4753,64.5667,64.4296,64.521,7460.0
2018-10-12 13:00:00,70.6,70.72,70.54,70.72,7488.0,64.4936,64.6032,64.4388,64.6032,7488.0
2018-10-12 13:05:00,70.78,70.86,70.72,70.86,5377.0,64.658,64.7311,64.6032,64.7311,5377.0
2018-10-12 13:10:00,70.88,70.9,70.79,70.79,3627.0,64.7494,64.7676,64.6672,64.6672,3627.0
2018-10-12 13:15:00,70.79,70.8,70.7,70.71,3013.0,64.6672,64.6763,64.5849,64.5941,3013.0
2018-10-12 13:20:00,70.73,70.92,70.73,70.92,4500.0,64.6123,64.7859,64.6123,64.7859,4500.0
2018-10-12 13:25:00,70.95,70.97,70.75,70.75,5855.0,64.8133,64.8316,64.6306,64.6306,5855.0
2018-10-12 13:30:00,70.74,70.75,70.63,70.73,4425.0,64.6215,64.6306,64.521,64.6123,4425.0
2018-10-12 13:35:00,70.73,70.73,70.6,70.71,9593.0,64.6123,64.6123,64.4936,64.5941,9593.0
2018-10-12 13:40:00,70.76,70.88,70.75,70.88,4666.0,64.6397,64.7494,64.6306,64.7494,4666.0
2018-10-12 13:45:00,70.95,71.04,70.91,71.03,2288.0,64.8133,64.8955,64.7768,64.8864,2288.0
2018-10-12 13:50:00,71.06,71.09,70.93,70.98,4142.0,64.9138,64.9412,64.795,64.8407,4142.0
2018-10-12 13:55:00,71.01,71.03,70.93,70.93,1760.0,64.8681,64.8864,64.795,64.795,1760.0
2018-10-12 14:00:00,70.91,70.93,70.83,70.88,2585.0,64.7768,64.795,64.7037,64.7494,2585.0
2018-10-12 14:05:00,70.88,70.89,70.79,70.84,4888.0,64.7494,64.7585,64.6672,64.7128,4888.0
2018-10-12 14:10:00,70.82,70.82,70.69,70.69,5236.0,64.6946,64.6946,64.5758,64.5758,5236.0
2018-10-12 14:15:00,70.67,70.9,70.67,70.85,7100.0,64.5575,64.7676,64.5575,64.722,7100.0
2018-10-12 14:20:00,70.88,70.88,70.77,70.83,2604.0,64.7494,64.7494,64.6489,64.7037,2604.0
2018-10-12 14:25:00,70.83,70.95,70.76,70.95,4146.0,64.7037,64.8133,64.6397,64.8133,4146.0
2018-10-12 14:30:00,70.96,70.96,70.79,70.8,2585.0,64.8225,64.8225,64.6672,64.6763,2585.0
2018-10-12 14:35:00,70.81,70.84,70.78,70.8,2120.0,64.6854,64.7128,64.658,64.6763,2120.0
2018-10-12 14:40:00,70.83,70.83,70.72,70.77,3693.0,64.7037,64.7037,64.6032,64.6489,3693.0
2018-10-12 14:45:00,70.75,70.82,70.73,70.81,9240.0,64.6306,64.6946,64.6123,64.6854,9240.0
2018-10-12 14:50:00,70.82,70.95,70.81,70.95,5231.0,64.6946,64.8133,64.6854,64.8133,5231.0
2018-10-12 14:55:00,70.99,71.1,70.98,71.1,2550.0,64.8499,64.9503,64.8407,64.9503,2550.0
2018-10-12 15:00:00,71.13,71.15,71.0,71.12,7324.0,64.9777,64.996,64.859,64.9686,7324.0
2018-10-12 15:05:00,71.13,71.32,71.13,71.3,4999.0,64.9777,65.1513,64.9777,65.133,4999.0
2018-10-12 15:10:00,71.35,71.39,71.25,71.28,6380.0,65.1787,65.2153,65.0874,65.1148,6380.0
2018-10-12 15:15:00,71.27,71.27,71.17,71.18,4801.0,65.1056,65.1056,65.0143,65.0234,4801.0
2018-10-12 15:20:00,71.2,71.27,71.16,71.24,8312.0,65.0417,65.1056,65.0052,65.0782,8312.0
2018-10-12 15:25:00,71.28,71.4,71.26,71.36,12753.0,65.1148,65.2244,65.0965,65.1879,12753.0
2018-10-12 15:30:00,71.37,71.43,71.31,71.4,14111.0,65.197,65.2518,65.1422,65.2244,14111.0
2018-10-12 15:35:00,71.44,71.45,71.23,71.26,25634.0,65.2609,65.2701,65.0691,65.0965,25634.0
2018-10-12 15:40:00,71.28,71.45,71.28,71.45,14843.0,65.1148,65.2701,65.1148,65.2701,14843.0
2018-10-12 15:45:00,71.43,71.5,71.28,71.39,25758.0,65.2518,65.3157,65.1148,65.2153,25758.0
2018-10-12 15:50:00,71.4,71.51,71.33,71.36,34691.0,65.2244,65.3249,65.1604,65.1879,34691.0
2018-10-12 15:55:00,71.37,71.5,71.25,71.27,99081.0,65.197,65.3157,65.0874,65.1056,99081.0
2018-10-15 09:30:00,71.23,71.23,70.96,70.99,12241.0,65.0691,65.0691,64.8225,64.8499,12241.0
2018-10-15 09:35:00,71.0,71.25,70.91,71.19,6025.0,64.859,65.0874,64.7768,65.0326,6025.0
2018-10-15 09:40:00,71.25,71.36,71.24,71.28,3004.0,65.0874,65.1879,65.0782,65.1148,3004.0
2018-10-15 09:45:00,71.28,71.5,71.28,71.36,2180.0,65.1148,65.3157,65.1148,65.1879,2180.0
2018-10-15 09:50:00,71.49,71.58,71.16,71.16,3900.0,65.3066,65.3888,65.0052,65.0052,3900.0
2018-10-15 09:55:00,71.11,71.29,71.11,71.14,4402.0,64.9595,65.1239,64.9595,64.9869,4402.0
2018-10-15 10:00:00,71.14,71.29,71.13,71.18,2164.0,64.9869,65.1239,64.9777,65.0234,2164.0
2018-10-15 10:05:00,71.17,71.17,71.07,71.07,2501.0,65.0143,65.0143,64.9229,64.9229,2501.0
2018-10-15 10:10:00,71.12,71.21,71.03,71.03,4600.0,64.9686,65.0508,64.8864,64.8864,4600.0
2018-10-15 10:15:00,71.06,71.15,71.05,71.14,5120.0,64.9138,64.996,64.9047,64.9869,5120.0
2018-10-15 10:20:00,71.14,71.38,71.14,71.26,16522.0,64.9869,65.2061,64.9869,65.0965,16522.0
2018-10-15 10:25:00,71.27,71.33,71.21,71.23,1700.0,65.1056,65.1604,65.0508,65.0691,1700.0
2018-10-15 10:30:00,71.18,71.34,71.17,71.29,4279.0,65.0234,65.1696,65.0143,65.1239,4279.0
2018-10-15 10:35:00,71.3,71.35,71.13,71.18,4087.0,65.133,65.1787,64.9777,65.0234,4087.0
2018-10-15 10:40:00,71.19,71.21,71.08,71.11,1548.0,65.0326,65.0508,64.9321,64.9595,1548.0
2018-10-15 10:45:00,71.12,71.2,71.11,71.17,3030.0,64.9686,65.0417,64.9595,65.0143,3030.0
2018-10-15 10:50:00,71.14,71.24,71.08,71.22,5779.0,64.9869,65.0782,64.9321,65.06,5779.0
2018-10-15 10:55:00,71.23,71.25,71.15,71.15,3729.0,65.0691,65.0874,64.996,64.996,3729.0
2018-10-15 11:00:00,71.19,71.27,71.19,71.27,2600.0,65.0326,65.1056,65.0326,65.1056,2600.0
2018-10-15 11:05:00,71.28,71.28,71.1,71.12,3700.0,65.1148,65.1148,64.9503,64.9686,3700.0
2018-10-15 11:10:00,71.11,71.11,70.99,71.01,7505.0,64.9595,64.9595,64.8499,64.8681,7505.0
2018-10-15 11:15:00,71.01,71.14,71.0,71.07,8918.0,64.8681,64.9869,64.859,64.9229,8918.0
2018-10-15 11:20:00,71.09,71.19,71.07,71.19,2910.0,64.9412,65.0326,64.9229,65.0326,2910.0
2018-10-15 11:25:00,71.19,71.33,71.19,71.28,3212.0,65.0326,65.1604,65.0326,65.1148,3212.0
2018-10-15 11:30:00,71.31,71.34,71.27,71.3,4526.0,65.1422,65.1696,65.1056,65.133,4526.0
2018-10-15 11:35:00,71.26,71.38,71.26,71.38,2200.0,65.0965,65.2061,65.0965,65.2061,2200.0
2018-10-15 11:40:00,71.38,71.38,71.3,71.35,4412.0,65.2061,65.2061,65.133,65.1787,4412.0
2018-10-15 11:45:00,71.36,71.36,71.27,71.28,6915.0,65.1879,65.1879,65.1056,65.1148,6915.0
2018-10-15 11:50:00,71.29,71.33,71.22,71.22,4132.0,65.1239,65.1604,65.06,65.06,4132.0
2018-10-15 11:55:00,71.19,71.22,71.1,71.13,2728.0,65.0326,65.06,64.9503,64.9777,2728.0
2018-10-15 12:00:00,71.09,71.09,70.93,70.99,4707.0,64.9412,64.9412,64.795,64.8499,4707.0
2018-10-15 12:05:00,71.01,71.01,70.92,70.96,4435.0,64.8681,64.8681,64.7859,64.8225,4435.0
2018-10-15 12:10:00,70.96,70.98,70.85,70.86,6169.0,64.8225,64.8407,64.722,64.7311,6169.0
2018-10-15 12:15:00,70.86,71.02,70.83,70.94,16098.0,64.7311,64.8773,64.7037,64.8042,16098.0
2018-10-15 12:20:00,70.95,70.96,70.83,70.87,7018.0,64.8133,64.8225,64.7037,64.7402,7018.0
2018-10-15 12:25:00,70.85,70.88,70.79,70.82,2141.0,64.722,64.7494,64.6672,64.6946,2141.0
2018-10-15 12:30:00,70.83,70.93,70.8,70.93,3102.0,64.7037,64.795,64.6763,64.795,3102.0
2018-10-15 12:35:00,70.92,70.92,70.82,70.83,5054.0,64.7859,64.7859,64.6946,64.7037,5054.0
2018-10-15 12:40:00,70.81,70.84,70.79,70.83,1845.0,64.6854,64.7128,64.6672,64.7037,1845.0
2018-10-15 12:45:00,70.84,70.89,70.83,70.87,4383.0,64.7128,64.7585,64.7037,64.7402,4383.0
2018-10-15 12:50:00,70.85,70.86,70.8,70.84,4567.0,64.722,64.7311,64.6763,64.7128,4567.0
2018-10-15 12:55:00,70.83,70.85,70.8,70.85,2100.0,64.7037,64.722,64.6763,64.722,2100.0
2018-10-15 13:00:00,70.86,70.95,70.84,70.94,4248.0,64.7311,64.8133,64.7128,64.8042,4248.0
2018-10-15 13:05:00,70.98,71.07,70.98,71.04,3498.0,64.8407,64.9229,64.8407,64.8955,3498.0
2018-10-15 13:10:00,71.05,71.06,71.02,71.05,3254.0,64.9047,64.9138,64.8773,64.9047,3254.0
2018-10-15 13:15:00,71.03,71.19,71.03,71.19,3170.0,64.8864,65.0326,64.8864,65.0326,3170.0
2018-10-15 13:20:00,71.17,71.17,71.1,71.1,3910.0,65.0143,65.0143,64.9503,64.9503,3910.0
2018-10-15 13:25:00,71.12,71.14,71.08,71.12,5900.0,64.9686,64.9869,64.9321,64.9686,5900.0
2018-10-15 13:30:00,71.12,71.32,71.12,71.28,6656.0,64.9686,65.1513,64.9686,65.1148,6656.0
2018-10-15 13:35:00,71.27,71.27,71.22,71.25,4515.0,65.1056,65.1056,65.06,65.0874,4515.0
2018-10-15 13:40:00,71.23,71.3,71.2,71.2,4470.0,65.0691,65.133,65.0417,65.0417,4470.0
2018-10-15 13:45:00,71.22,71.23,71.13,71.19,3897.0,65.06,65.0691,64.9777,65.0326,3897.0
2018-10-15 13:50:00,71.19,71.2,71.15,71.15,4730.0,65.0326,65.0417,64.996,64.996,4730.0
2018-10-15 13:55:00,71.14,71.23,71.14,71.21,2800.0,64.9869,65.0691,64.9869,65.0508,2800.0
2018-10-15 14:00:00,71.2,71.2,71.05,71.08,6578.0,65.0417,65.0417,64.9047,64.9321,6578.0
2018-10-15 14:05:00,71.07,71.07,71.0,71.02,4543.0,64.9229,64.9229,64.859,64.8773,4543.0
2018-10-15 14:10:00,70.99,71.02,70.91,70.91,3400.0,64.8499,64.8773,64.7768,64.7768,3400.0
2018-10-15 14:15:00,70.92,70.99,70.91,70.95,5358.0,64.7859,64.8499,64.7768,64.8133,5358.0
2018-10-15 14:20:00,70.96,71.06,70.94,71.03,6704.0,64.8225,64.9138,64.8042,64.8864,6704.0
2018-10-15 14:25:00,71.05,71.07,70.97,70.98,3529.0,64.9047,64.9229,64.8316,64.8407,3529.0
2018-10-15 14:30:00,70.96,71.01,70.95,71.01,3275.0,64.8225,64.8681,64.8133,64.8681,3275.0
2018-10-15 14:35:00,71.01,71.14,71.0,71.14,5320.0,64.8681,64.9869,64.859,64.9869,5320.0
2018-10-15 14:40:00,71.15,71.23,71.15,71.23,4038.0,64.996,65.0691,64.996,65.0691,4038.0
2018-10-15 14:45:00,71.24,71.26,71.18,71.26,3400.0,65.0782,65.0965,65.0234,65.0965,3400.0
2018-10-15 14:50:00,71.32,71.42,71.32,71.39,2700.0,65.1513,65.2427,65.1513,65.2153,2700.0
2018-10-15 14:55:00,71.41,71.44,71.36,71.38,9165.0,65.2335,65.2609,65.1879,65.2061,9165.0
2018-10-15 15:00:00,71.4,71.41,71.34,71.37,6047.0,65.2244,65.2335,65.1696,65.197,6047.0
2018-10-15 15:05:00,71.36,71.36,71.15,71.19,7105.0,65.1879,65.1879,64.996,65.0326,7105.0
2018-10-15 15:10:00,71.17,71.2,71.1,71.11,7226.0,65.0143,65.0417,64.9503,64.9595,7226.0
2018-10-15 15:15:00,71.12,71.12,71.03,71.07,8217.0,64.9686,64.9686,64.8864,64.9229,8217.0
2018-10-15 15:20:00,71.06,71.16,71.05,71.12,5679.0,64.9138,65.0052,64.9047,64.9686,5679.0
2018-10-15 15:25:00,71.13,71.17,71.11,71.16,10548.0,64.9777,65.0143,64.9595,65.0052,10548.0
2018-10-15 15:30:00,71.14,71.15,71.04,71.06,13928.0,64.9869,64.996,64.8955,64.9138,13928.0
2018-10-15 15:35:00,71.05,71.09,71.0,71.07,10997.0,64.9047,64.9412,64.859,64.9229,10997.0
2018-10-15 15:40:00,71.06,71.13,71.02,71.05,16298.0,64.9138,64.9777,64.8773,64.9047,16298.0
2018-10-15 15:45:00,71.02,71.08,70.95,71.05,21827.0,64.8773,64.9321,64.8133,64.9047,21827.0
2018-10-15 15:50:00,71.05,71.09,70.94,70.96,22628.0,64.9047,64.9412,64.8042,64.8225,22628.0
2018-10-15 15:55:00,70.97,70.98,70.79,70.8,71001.0,64.8316,64.8407,64.6672,64.6763,71001.0
2018-10-16 09:30:00,71.0,71.36,70.85,70.94,9966.0,64.859,65.1879,64.722,64.8042,9966.0
2018-10-16 09:35:00,71.02,71.02,70.89,70.89,4338.0,64.8773,64.8773,64.7585,64.7585,4338.0
2018-10-16 09:40:00,70.85,70.85,70.73,70.74,4688.0,64.722,64.722,64.6123,64.6215,4688.0
2018-10-16 09:45:00,70.77,70.8,70.62,70.62,1602.0,64.6489,64.6763,64.5119,64.5119,1602.0
2018-10-16 09:50:00,70.59,70.68,70.51,70.65,3638.0,64.4845,64.5667,64.4114,64.5393,3638.0
2018-10-16 09:55:00,70.63,70.9,70.6,70.89,8116.0,64.521,64.7676,64.4936,64.7585,8116.0
2018-10-16 10:00:00,70.89,70.98,70.83,70.97,20682.0,64.7585,64.8407,64.7037,64.8316,20682.0
2018-10-16 10:05:00,70.93,71.03,70.93,71.02,5819.0,64.795,64.8864,64.795,64.8773,5819.0
2018-10-16 10:10:00,71.04,71.13,71.04,71.1,3300.0,64.8955,64.9777,64.8955,64.9503,3300.0
2018-10-16 10:15:00,71.13,71.14,71.09,71.14,2655.0,64.9777,64.9869,64.9412,64.9869,2655.0
2018-10-16 10:20:00,71.15,71.27,71.15,71.23,2100.0,64.996,65.1056,64.996,65.0691,2100.0
2018-10-16 10:25:00,71.22,71.24,71.06,71.06,3400.0,65.06,65.0782,64.9138,64.9138,3400.0
2018-10-16 10:30:00,71.02,71.15,71.02,71.06,3444.0,64.8773,64.996,64.8773,64.9138,3444.0
2018-10-16 10:35:00,71.08,71.27,71.05,71.23,11337.0,64.9321,65.1056,64.9047,65.0691,11337.0
2018-10-16 10:40:00,71.22,71.29,71.15,71.29,4520.0,65.06,65.1239,64.996,65.1239,4520.0
2018-10-16 10:45:00,71.36,71.44,71.36,71.38,5428.0,65.1879,65.2609,65.1879,65.2061,5428.0
2018-10-16 10:50:00,71.35,71.4,71.34,71.4,8055.0,65.1787,65.2244,65.1696,65.2244,8055.0
2018-10-16 10:55:00,71.39,71.46,71.38,71.45,13326.0,65.2153,65.2792,65.2061,65.2701,13326.0
2018-10-16 11:00:00,71.44,71.51,71.41,71.48,22324.0,65.2609,65.3249,65.2335,65.2975,22324.0
2018-10-16 11:05:00,71.49,71.54,71.49,71.5,4390.0,65.3066,65.3523,65.3066,65.3157,4390.0
2018-10-16 11:10:00,71.48,71.59,71.45,71.59,5327.0,65.2975,65.398,65.2701,65.398,5327.0
2018-10-16 11:15:00,71.59,71.64,71.59,71.63,2207.0,65.398,65.4436,65.398,65.4345,2207.0
2018-10-16 11:20:00,71.61,71.62,71.53,71.56,34404.0,65.4162,65.4254,65.3432,65.3706,34404.0
2018-10-16 11:25:00,71.54,71.6,71.51,71.6,3551.0,65.3523,65.4071,65.3249,65.4071,3551.0
2018-10-16 11:30:00,71.61,71.63,71.57,71.63,3381.0,65.4162,65.4345,65.3797,65.4345,3381.0
2018-10-16 11:35:00,71.65,71.65,71.54,71.54,2500.0,65.4528,65.4528,65.3523,65.3523,2500.0
2018-10-16 11:40:00,71.54,71.54,71.48,71.54,5067.0,65.3523,65.3523,65.2975,65.3523,5067.0
2018-10-16 11:45:00,71.54,71.54,71.47,71.51,6500.0,65.3523,65.3523,65.2883,65.3249,6500.0
2018-10-16 11:50:00,71.5,71.54,71.47,71.53,2806.0,65.3157,65.3523,65.2883,65.3432,2806.0
2018-10-16 11:55:00,71.53,71.56,71.51,71.56,3267.0,65.3432,65.3706,65.3249,65.3706,3267.0
2018-10-16 12:00:00,71.58,71.58,71.52,71.53,1388.0,65.3888,65.3888,65.334,65.3432,1388.0
2018-10-16 12:05:00,71.55,71.58,71.54,71.56,2604.0,65.3614,65.3888,65.3523,65.3706,2604.0
2018-10-16 12:10:00,71.55,71.56,71.5,71.51,15022.0,65.3614,65.3706,65.3157,65.3249,15022.0
2018-10-16 12:15:00,71.51,71.52,71.42,71.42,3381.0,65.3249,65.334,65.2427,65.2427,3381.0
2018-10-16 12:20:00,71.42,71.43,71.35,71.35,4135.0,65.2427,65.2518,65.1787,65.1787,4135.0
2018-10-16 12:25:00,71.33,71.36,71.32,71.36,4179.0,65.1604,65.1879,65.1513,65.1879,4179.0
2018-10-16 12:30:00,71.35,71.43,71.35,71.41,3547.0,65.1787,65.2518,65.1787,65.2335,3547.0
2018-10-16 12:35:00,71.41,71.44,71.37,71.4,5336.0,65.2335,65.2609,65.197,65.2244,5336.0
2018-10-16 12:40:00,71.4,71.44,71.4,71.43,3906.0,65.2244,65.2609,65.2244,65.2518,3906.0
2018-10-16 12:45:00,71.44,71.45,71.38,71.41,2100.0,65.2609,65.2701,65.2061,65.2335,2100.0
2018-10-16 12:50:00,71.42,71.49,71.42,71.42,12100.0,65.2427,65.3066,65.2427,65.2427,12100.0
2018-10-16 12:55:00,71.41,71.41,71.37,71.37,1968.0,65.2335,65.2335,65.197,65.197,1968.0
2018-10-16 13:00:00,71.35,71.36,71.32,71.36,3491.0,65.1787,65.1879,65.1513,65.1879,3491.0
2018-10-16 13:05:00,71.33,71.37,71.32,71.37,2202.0,65.1604,65.197,65.1513,65.197,2202.0
2018-10-16 13:10:00,71.41,71.44,71.41,71.44,1400.0,65.2335,65.2609,65.2335,65.2609,1400.0
2018-10-16 13:15:00,71.45,71.49,71.45,71.47,4399.0,65.2701,65.3066,65.2701,65.2883,4399.0
2018-10-16 13:20:00,71.46,71.49,71.46,71.48,1932.0,65.2792,65.3066,65.2792,65.2975,1932.0
2018-10-16 13:25:00,71.46,71.48,71.42,71.48,2112.0,65.2792,65.2975,65.2427,65.2975,2112.0
2018-10-16 13:30:00,71.52,71.57,71.52,71.55,2153.0,65.334,65.3797,65.334,65.3614,2153.0
2018-10-16 13:35:00,71.57,71.63,71.57,71.57,1789.0,65.3797,65.4345,65.3797,65.3797,1789.0
2018-10-16 13:40:00,71.61,71.61,71.54,71.54,1699.0,65.4162,65.4162,65.3523,65.3523,1699.0
2018-10-16 13:45:00,71.55,71.59,71.53,71.59,3363.0,65.3614,65.398,65.3432,65.398,3363.0
2018-10-16 13:50:00,71.6,71.61,71.49,71.51,10172.0,65.4071,65.4162,65.3066,65.3249,10172.0
2018-10-16 13:55:00,71.52,71.57,71.52,71.57,4200.0,65.334,65.3797,65.334,65.3797,4200.0
2018-10-16 14:00:00,71.57,71.62,71.57,71.62,2598.0,65.3797,65.4254,65.3797,65.4254,2598.0
2018-10-16 14:05:00,71.62,71.73,71.62,71.69,5100.0,65.4254,65.5259,65.4254,65.4893,5100.0
2018-10-16 14:10:00,71.72,71.73,71.68,71.71,7893.0,65.5167,65.5259,65.4802,65.5076,7893.0
2018-10-16 14:15:00,71.7,71.7,71.6,71.62,3514.0,65.4984,65.4984,65.4071,65.4254,3514.0
2018-10-16 14:20:00,71.62,71.7,71.59,71.61,10894.0,65.4254,65.4984,65.398,65.4162,10894.0
2018-10-16 14:25:00,71.62,71.72,71.62,71.72,3509.0,65.4254,65.5167,65.4254,65.5167,3509.0
2018-10-16 14:30:00,71.72,71.75,71.69,71.75,3130.0,65.5167,65.5441,65.4893,65.5441,3130.0
2018-10-16 14:35:00,71.75,71.76,71.73,71.75,2115.0,65.5441,65.5533,65.5259,65.5441,2115.0
2018-10-16 14:40:00,71.76,71.78,71.72,71.74,6137.0,65.5533,65.5715,65.5167,65.535,6137.0
2018-10-16 14:45:00,71.73,71.82,71.69,71.81,6949.0,65.5259,65.6081,65.4893,65.5989,6949.0
2018-10-16 14:50:00,71.79,71.82,71.75,71.78,7368.0,65.5807,65.6081,65.5441,65.5715,7368.0
2018-10-16 14:55:00,71.77,71.77,71.67,71.67,4778.0,65.5624,65.5624,65.471,65.471,4778.0
2018-10-16 15:00:00,71.67,71.67,71.63,71.65,2956.0,65.471,65.471,65.4345,65.4528,2956.0
2018-10-16 15:05:00,71.65,71.75,71.65,71.75,4621.0,65.4528,65.5441,65.4528,65.5441,4621.0
2018-10-16 15:10:00,71.75,71.81,71.71,71.81,4193.0,65.5441,65.5989,65.5076,65.5989,4193.0
2018-10-16 15:15:00,71.79,71.83,71.77,71.82,11198.0,65.5807,65.6172,65.5624,65.6081,11198.0
2018-10-16 15:20:00,71.81,71.81,71.71,71.71,6027.0,65.5989,65.5989,65.5076,65.5076,6027.0
2018-10-16 15:25:00,71.71,71.71,71.67,71.68,9116.0,65.5076,65.5076,65.471,65.4802,9116.0
2018-10-16 15:30:00,71.67,71.69,71.56,71.67,24135.0,65.471,65.4893,65.3706,65.471,24135.0
2018-10-16 15:35:00,71.67,71.78,71.65,71.76,39558.0,65.471,65.5715,65.4528,65.5533,39558.0
2018-10-16 15:40:00,71.76,71.86,71.73,71.85,55730.0,65.5533,65.6446,65.5259,65.6355,55730.0
2018-10-16 15:45:00,71.85,71.9,71.8,71.9,42123.0,65.6355,65.6811,65.5898,65.6811,42123.0
2018-10-16 15:50:00,71.91,71.93,71.84,71.9,27729.0,65.6903,65.7086,65.6263,65.6811,27729.0
2018-10-16 15:55:00,71.9,71.91,71.78,71.88,62473.0,65.6811,65.6903,65.5715,65.6629,62473.0
2018-10-17 09:30:00,71.83,71.83,71.4,71.4,6449.0,65.6172,65.6172,65.2244,65.2244,6449.0
2018-10-17 09:35:00,71.65,71.89,71.65,71.89,3600.0,65.4528,65.672,65.4528,65.672,3600.0
2018-10-17 09:40:00,71.93,71.93,71.7,71.8,2500.0,65.7086,65.7086,65.4984,65.5898,2500.0
2018-10-17 09:45:00,71.84,71.86,71.73,71.73,2265.0,65.6263,65.6446,65.5259,65.5259,2265.0
2018-10-17 09:50:00,71.73,71.79,71.68,71.68,2100.0,65.5259,65.5807,65.4802,65.4802,2100.0
2018-10-17 09:55:00,71.7,71.76,71.62,71.66,3288.0,65.4984,65.5533,65.4254,65.4619,3288.0
2018-10-17 10:00:00,71.66,71.75,71.61,71.73,4980.0,65.4619,65.5441,65.4162,65.5259,4980.0
2018-10-17 10:05:00,71.67,71.81,71.62,71.81,2100.0,65.471,65.5989,65.4254,65.5989,2100.0
2018-10-17 10:10:00,71.81,71.81,71.69,71.69,1000.0,65.5989,65.5989,65.4893,65.4893,1000.0
2018-10-17 10:15:00,71.68,71.68,71.58,71.61,2700.0,65.4802,65.4802,65.3888,65.4162,2700.0
2018-10-17 10:20:00,71.59,71.67,71.59,71.63,2800.0,65.398,65.471,65.398,65.4345,2800.0
2018-10-17 10:25:00,71.63,71.66,71.61,71.66,1820.0,65.4345,65.4619,65.4162,65.4619,1820.0
2018-10-17 10:30:00,71.67,71.69,71.55,71.55,4441.0,65.471,65.4893,65.3614,65.3614,4441.0
2018-10-17 10:35:00,71.55,71.59,71.52,71.56,3902.0,65.3614,65.398,65.334,65.3706,3902.0
2018-10-17 10:40:00,71.57,71.58,71.5,71.52,2668.0,65.3797,65.3888,65.3157,65.334,2668.0
2018-10-17 10:45:00,71.48,71.5,71.35,71.39,2760.0,65.2975,65.3157,65.1787,65.2153,2760.0
2018-10-17 10:50:00,71.42,71.45,71.4,71.45,3200.0,65.2427,65.2701,65.2244,65.2701,3200.0
2018-10-17 10:55:00,71.47,71.48,71.44,71.45,4107.0,65.2883,65.2975,65.2609,65.2701,4107.0
2018-10-17 11:00:00,71.45,71.45,71.4,71.43,6849.0,65.2701,65.2701,65.2244,65.2518,6849.0
2018-10-17 11:05:00,71.42,71.53,71.41,71.53,2822.0,65.2427,65.3432,65.2335,65.3432,2822.0
2018-10-17 11:10:00,71.52,71.53,71.47,71.49,4300.0,65.334,65.3432,65.2883,65.3066,4300.0
2018-10-17 11:15:00,71.5,71.59,71.45,71.53,3564.0,65.3157,65.398,65.2701,65.3432,3564.0
2018-10-17 11:20:00,71.5,71.59,71.5,71.59,1635.0,65.3157,65.398,65.3157,65.398,1635.0
2018-10-17 11:25:00,71.62,71.76,71.61,71.76,2000.0,65.4254,65.5533,65.4162,65.5533,2000.0
2018-10-17 11:30:00,71.77,71.82,71.76,71.82,1095.0,65.5624,65.6081,65.5533,65.6081,1095.0
2018-10-17 11:35:00,71.82,71.84,71.75,71.75,1200.0,65.6081,65.6263,65.5441,65.5441,1200.0
2018-10-17 11:40:00,71.78,71.98,71.78,71.98,1720.0,65.5715,65.7542,65.5715,65.7542,1720.0
2018-10-17 11:45:00,71.98,72.05,71.98,72.02,1033.0,65.7542,65.8182,65.7542,65.7908,1033.0
2018-10-17 11:50:00,72.0,72.03,71.96,71.97,1600.0,65.7725,65.7999,65.736,65.7451,1600.0
2018-10-17 11:55:00,71.99,72.15,71.98,72.13,2280.0,65.7634,65.9095,65.7542,65.8913,2280.0
2018-10-17 12:00:00,72.15,72.15,72.03,72.14,3758.0,65.9095,65.9095,65.7999,65.9004,3758.0
2018-10-17 12:05:00,72.13,72.18,72.13,72.15,2124.0,65.8913,65.9369,65.8913,65.9095,2124.0
2018-10-17 12:10:00,72.16,72.27,72.16,72.27,2548.0,65.9187,66.0191,65.9187,66.0191,2548.0
2018-10-17 12:15:00,72.28,72.37,72.27,72.37,2100.0,66.0283,66.1105,66.0191,66.1105,2100.0
2018-10-17 12:20:00,72.36,72.38,72.34,72.37,1100.0,66.1014,66.1196,66.0831,66.1105,1100.0
2018-10-17 12:25:00,72.36,72.36,72.32,72.35,1400.0,66.1014,66.1014,66.0648,66.0922,1400.0
2018-10-17 12:30:00,72.29,72.29,72.2,72.23,1500.0,66.0374,66.0374,65.9552,65.9826,1500.0
2018-10-17 12:35:00,72.25,72.3,72.25,72.28,1900.0,66.0009,66.0466,66.0009,66.0283,1900.0
2018-10-17 12:40:00,72.29,72.36,72.29,72.36,2451.0,66.0374,66.1014,66.0374,66.1014,2451.0
2018-10-17 12:45:00,72.34,72.34,72.24,72.24,800.0,66.0831,66.0831,65.9917,65.9917,800.0
2018-10-17 12:50:00,72.24,72.3,72.22,72.3,1800.0,65.9917,66.0466,65.9735,66.0466,1800.0
2018-10-17 12:55:00,72.34,72.38,72.32,72.38,1846.0,66.0831,66.1196,66.0648,66.1196,1846.0
2018-10-17 13:00:00,72.38,72.43,72.34,72.43,1791.0,66.1196,66.1653,66.0831,66.1653,1791.0
2018-10-17 13:05:00,72.46,72.52,72.45,72.47,4965.0,66.1927,66.2475,66.1836,66.2018,4965.0
2018-10-17 13:10:00,72.46,72.48,72.44,72.44,5868.0,66.1927,66.211,66.1744,66.1744,5868.0
2018-10-17 13:15:00,72.45,72.48,72.42,72.43,2054.0,66.1836,66.211,66.1562,66.1653,2054.0
2018-10-17 13:20:00,72.49,72.49,72.45,72.46,1620.0,66.2201,66.2201,66.1836,66.1927,1620.0
2018-10-17 13:25:00,72.45,72.45,72.36,72.36,1200.0,66.1836,66.1836,66.1014,66.1014,1200.0
2018-10-17 13:30:00,72.37,72.4,72.35,72.39,1548.0,66.1105,66.1379,66.0922,66.1288,1548.0
2018-10-17 13:35:00,72.34,72.44,72.33,72.41,2688.0,66.0831,66.1744,66.074,66.147,2688.0
2018-10-17 13:40:00,72.44,72.48,72.44,72.47,1900.0,66.1744,66.211,66.1744,66.2018,1900.0
2018-10-17 13:45:00,72.47,72.47,72.42,72.44,900.0,66.2018,66.2018,66.1562,66.1744,900.0
2018-10-17 13:50:00,72.42,72.5,72.42,72.48,1760.0,66.1562,66.2293,66.1562,66.211,1760.0
2018-10-17 13:55:00,72.46,72.48,72.43,72.47,2200.0,66.1927,66.211,66.1653,66.2018,2200.0
2018-10-17 14:00:00,72.46,72.46,72.31,72.44,8244.0,66.1927,66.1927,66.0557,66.1744,8244.0
2018-10-17 14:05:00,72.5,72.58,72.46,72.58,2756.0,66.2293,66.3023,66.1927,66.3023,2756.0
2018-10-17 14:10:00,72.55,72.55,72.4,72.4,1806.0,66.2749,66.2749,66.1379,66.1379,1806.0
2018-10-17 14:15:00,72.33,72.36,72.32,72.35,3834.0,66.074,66.1014,66.0648,66.0922,3834.0
2018-10-17 14:20:00,72.34,72.34,72.17,72.21,6049.0,66.0831,66.0831,65.9278,65.9643,6049.0
2018-10-17 14:25:00,72.19,72.23,72.15,72.17,1200.0,65.9461,65.9826,65.9095,65.9278,1200.0
2018-10-17 14:30:00,72.12,72.2,72.12,72.17,1718.0,65.8821,65.9552,65.8821,65.9278,1718.0
2018-10-17 14:35:00,72.18,72.25,72.17,72.25,3538.0,65.9369,66.0009,65.9278,66.0009,3538.0
2018-10-17 14:40:00,72.27,72.4,72.26,72.39,50982.0,66.0191,66.1379,66.01,66.1288,50982.0
2018-10-17 14:45:00,72.37,72.37,72.27,72.27,24338.0,66.1105,66.1105,66.0191,66.0191,24338.0
2018-10-17 14:50:00,72.28,72.39,72.28,72.37,5486.0,66.0283,66.1288,66.0283,66.1105,5486.0
2018-10-17 14:55:00,72.38,72.4,72.3,72.3,1300.0,66.1196,66.1379,66.0466,66.0466,1300.0
2018-10-17 15:00:00,72.29,72.31,72.22,72.22,2940.0,66.0374,66.0557,65.9735,65.9735,2940.0
2018-10-17 15:05:00,72.21,72.35,72.19,72.34,4123.0,65.9643,66.0922,65.9461,66.0831,4123.0
2018-10-17 15:10:00,72.35,72.36,72.3,72.3,2903.0,66.0922,66.1014,66.0466,66.0466,2903.0
2018-10-17 15:15:00,72.27,72.27,72.17,72.19,3849.0,66.0191,66.0191,65.9278,65.9461,3849.0
2018-10-17 15:20:00,72.17,72.17,72.1,72.12,3452.0,65.9278,65.9278,65.8638,65.8821,3452.0
2018-10-17 15:25:00,72.13,72.22,72.13,72.18,3518.0,65.8913,65.9735,65.8913,65.9369,3518.0
2018-10-17 15:30:00,72.18,72.18,71.92,72.03,16319.0,65.9369,65.9369,65.6994,65.7999,16319.0
2018-10-17 15:35:00,72.03,72.05,71.99,72.01,7825.0,65.7999,65.8182,65.7634,65.7816,7825.0
2018-10-17 15:40:00,72.0,72.0,71.83,71.91,10750.0,65.7725,65.7725,65.6172,65.6903,10750.0
2018-10-17 15:45:00,71.9,72.02,71.84,72.01,13112.0,65.6811,65.7908,65.6263,65.7816,13112.0
2018-10-17 15:50:00,72.0,72.08,72.0,72.05,16832.0,65.7725,65.8456,65.7725,65.8182,16832.0
2018-10-17 15:55:00,72.04,72.13,72.03,72.1,61602.0,65.809,65.8913,65.7999,65.8638,61602.0
2018-10-18 09:30:00,72.05,72.14,71.89,72.14,10626.0,65.8182,65.9004,65.672,65.9004,10626.0
2018-10-18 09:35:00,72.16,72.17,72.05,72.07,2747.0,65.9187,65.9278,65.8182,65.8364,2747.0
2018-10-18 09:40:00,72.09,72.21,72.09,72.2,3046.0,65.8547,65.9643,65.8547,65.9552,3046.0
2018-10-18 09:45:00,72.17,72.25,72.16,72.21,7805.0,65.9278,66.0009,65.9187,65.9643,7805.0
2018-10-18 09:50:00,72.17,72.17,72.1,72.14,2811.0,65.9278,65.9278,65.8638,65.9004,2811.0
2018-10-18 09:55:00,72.15,72.27,72.13,72.18,5280.0,65.9095,66.0191,65.8913,65.9369,5280.0
2018-10-18 10:00:00,72.26,72.31,72.22,72.31,2548.0,66.01,66.0557,65.9735,66.0557,2548.0
2018-10-18 10:05:00,72.3,72.44,72.3,72.34,2217.0,66.0466,66.1744,66.0466,66.0831,2217.0
2018-10-18 10:10:00,72.34,72.43,72.33,72.36,2872.0,66.0831,66.1653,66.074,66.1014,2872.0
2018-10-18 10:15:00,72.35,72.63,72.35,72.56,2412.0,66.0922,66.348,66.0922,66.2841,2412.0
2018-10-18 10:20:00,72.53,72.58,72.45,72.47,4875.0,66.2567,66.3023,66.1836,66.2018,4875.0
2018-10-18 10:25:00,72.47,72.47,72.36,72.44,2189.0,66.2018,66.2018,66.1014,66.1744,2189.0
2018-10-18 10:30:00,72.45,72.51,72.43,72.45,6904.0,66.1836,66.2384,66.1653,66.1836,6904.0
2018-10-18 10:35:00,72.44,72.51,72.43,72.5,5202.0,66.1744,66.2384,66.1653,66.2293,5202.0
2018-10-18 10:40:00,72.49,72.52,72.45,72.48,5380.0,66.2201,66.2475,66.1836,66.211,5380.0
2018-10-18 10:45:00,72.48,72.5,72.41,72.44,2648.0,66.211,66.2293,66.147,66.1744,2648.0
2018-10-18 10:50:00,72.48,72.53,72.47,72.47,4988.0,66.211,66.2567,66.2018,66.2018,4988.0
2018-10-18 10:55:00,72.46,72.54,72.45,72.51,2501.0,66.1927,66.2658,66.1836,66.2384,2501.0
2018-10-18 11:00:00,72.49,72.49,72.26,72.27,6661.0,66.2201,66.2201,66.01,66.0191,6661.0
2018-10-18 11:05:00,72.23,72.28,72.08,72.16,9077.0,65.9826,66.0283,65.8456,65.9187,9077.0
2018-10-18 11:10:00,72.14,72.16,72.04,72.11,3909.0,65.9004,65.9187,65.809,65.873,3909.0
2018-10-18 11:15:00,72.11,72.23,72.09,72.18,6800.0,65.873,65.9826,65.8547,65.9369,6800.0
2018-10-18 11:20:00,72.19,72.19,72.03,72.03,2142.0,65.9461,65.9461,65.7999,65.7999,2142.0
2018-10-18 11:25:00,72.01,72.11,71.99,72.0,3207.0,65.7816,65.873,65.7634,65.7725,3207.0
2018-10-18 11:30:00,72.0,72.02,71.81,71.83,5501.0,65.7725,65.7908,65.5989,65.6172,5501.0
2018-10-18 11:35:00,71.84,71.97,71.8,71.97,6722.0,65.6263,65.7451,65.5898,65.7451,6722.0
2018-10-18 11:40:00,72.03,72.06,71.9,71.9,6001.0,65.7999,65.8273,65.6811,65.6811,6001.0
2018-10-18 11:45:00,71.87,71.87,71.75,71.75,6309.0,65.6537,65.6537,65.5441,65.5441,6309.0
2018-10-18 11:50:00,71.76,71.77,71.6,71.75,6181.0,65.5533,65.5624,65.4071,65.5441,6181.0
2018-10-18 11:55:00,71.76,71.8,71.67,71.67,2943.0,65.5533,65.5898,65.471,65.471,2943.0
2018-10-18 12:00:00,71.67,71.67,71.59,71.59,1800.0,65.471,65.471,65.398,65.398,1800.0
2018-10-18 12:05:00,71.59,71.71,71.58,71.6,1800.0,65.398,65.5076,65.3888,65.4071,1800.0
2018-10-18 12:10:00,71.57,71.64,71.55,71.64,3516.0,65.3797,65.4436,65.3614,65.4436,3516.0
2018-10-18 12:15:00,71.58,71.58,71.54,71.55,2218.0,65.3888,65.3888,65.3523,65.3614,2218.0
2018-10-18 12:20:00,71.57,71.82,71.57,71.8,5822.0,65.3797,65.6081,65.3797,65.5898,5822.0
2018-10-18 12:25:00,71.79,71.86,71.77,71.77,2100.0,65.5807,65.6446,65.5624,65.5624,2100.0
2018-10-18 12:30:00,71.7,71.77,71.66,71.71,3872.0,65.4984,65.5624,65.4619,65.5076,3872.0
2018-10-18 12:35:00,71.69,71.73,71.64,71.7,2886.0,65.4893,65.5259,65.4436,65.4984,2886.0
2018-10-18 12:40:00,71.7,71.86,71.7,71.81,7803.0,65.4984,65.6446,65.4984,65.5989,7803.0
2018-10-18 12:45:00,71.81,71.82,71.74,71.75,40144.0,65.5989,65.6081,65.535,65.5441,40144.0
2018-10-18 12:50:00,71.73,71.78,71.64,71.75,4025.0,65.5259,65.5715,65.4436,65.5441,4025.0
2018-10-18 12:55:00,71.76,71.86,71.76,71.84,6194.0,65.5533,65.6446,65.5533,65.6263,6194.0
2018-10-18 13:00:00,71.79,71.91,71.78,71.91,1200.0,65.5807,65.6903,65.5715,65.6903,1200.0
2018-10-18 13:05:00,71.84,71.88,71.75,71.81,3749.0,65.6263,65.6629,65.5441,65.5989,3749.0
2018-10-18 13:10:00,71.77,71.77,71.68,71.7,2405.0,65.5624,65.5624,65.4802,65.4984,2405.0
2018-10-18 13:15:00,71.7,71.78,71.6,71.61,3740.0,65.4984,65.5715,65.4071,65.4162,3740.0
2018-10-18 13:20:00,71.64,71.66,71.56,71.59,1800.0,65.4436,65.4619,65.3706,65.398,1800.0
2018-10-18 13:25:00,71.56,71.63,71.55,71.6,2500.0,65.3706,65.4345,65.3614,65.4071,2500.0
2018-10-18 13:30:00,71.58,71.61,71.45,71.59,3610.0,65.3888,65.4162,65.2701,65.398,3610.0
2018-10-18 13:35:00,71.58,71.61,71.47,71.54,10320.0,65.3888,65.4162,65.2883,65.3523,10320.0
2018-10-18 13:40:00,71.44,71.46,71.32,71.38,1906.0,65.2609,65.2792,65.1513,65.2061,1906.0
2018-10-18 13:45:00,71.4,71.49,71.38,71.41,6319.0,65.2244,65.3066,65.2061,65.2335,6319.0
2018-10-18 13:50:00,71.44,71.47,71.41,71.46,6399.0,65.2609,65.2883,65.2335,65.2792,6399.0
2018-10-18 13:55:00,71.48,71.5,71.47,71.48,2963.0,65.2975,65.3157,65.2883,65.2975,2963.0
2018-10-18 14:00:00,71.47,71.58,71.46,71.51,2787.0,65.2883,65.3888,65.2792,65.3249,2787.0
2018-10-18 14:05:00,71.5,71.69,71.49,71.69,1759.0,65.3157,65.4893,65.3066,65.4893,1759.0
2018-10-18 14:10:00,71.59,71.66,71.56,71.61,3000.0,65.398,65.4619,65.3706,65.4162,3000.0
2018-10-18 14:15:00,71.6,71.6,71.48,71.48,2818.0,65.4071,65.4071,65.2975,65.2975,2818.0
2018-10-18 14:20:00,71.5,71.75,71.5,71.75,7316.0,65.3157,65.5441,65.3157,65.5441,7316.0
2018-10-18 14:25:00,71.76,71.77,71.64,71.7,2000.0,65.5533,65.5624,65.4436,65.4984,2000.0
2018-10-18 14:30:00,71.64,71.69,71.63,71.65,2804.0,65.4436,65.4893,65.4345,65.4528,2804.0
2018-10-18 14:35:00,71.6,71.68,71.56,71.56,3751.0,65.4071,65.4802,65.3706,65.3706,3751.0
2018-10-18 14:40:00,71.61,71.74,71.59,71.74,3645.0,65.4162,65.535,65.398,65.535,3645.0
2018-10-18 14:45:00,71.75,71.81,71.7,71.72,1867.0,65.5441,65.5989,65.4984,65.5167,1867.0
2018-10-18 14:50:00,71.7,71.82,71.68,71.78,8760.0,65.4984,65.6081,65.4802,65.5715,8760.0
2018-10-18 14:55:00,71.78,71.78,71.67,71.67,4311.0,65.5715,65.5715,65.471,65.471,4311.0
2018-10-18 15:00:00,71.71,71.75,71.61,71.61,8132.0,65.5076,65.5441,65.4162,65.4162,8132.0
2018-10-18 15:05:00,71.6,71.61,71.53,71.53,3720.0,65.4071,65.4162,65.3432,65.3432,3720.0
2018-10-18 15:10:00,71.56,71.59,71.51,71.53,7718.0,65.3706,65.398,65.3249,65.3432,7718.0
2018-10-18 15:15:00,71.54,71.72,71.54,71.64,5393.0,65.3523,65.5167,65.3523,65.4436,5393.0
2018-10-18 15:20:00,71.63,71.77,71.63,71.76,6365.0,65.4345,65.5624,65.4345,65.5533,6365.0
2018-10-18 15:25:00,71.81,71.88,71.76,71.82,15600.0,65.5989,65.6629,65.5533,65.6081,15600.0
2018-10-18 15:30:00,71.81,71.83,71.72,71.77,7688.0,65.5989,65.6172,65.5167,65.5624,7688.0
2018-10-18 15:35:00,71.72,71.87,71.72,71.86,73448.0,65.5167,65.6537,65.5167,65.6446,73448.0
2018-10-18 15:40:00,71.88,71.91,71.72,71.72,18403.0,65.6629,65.6903,65.5167,65.5167,18403.0
2018-10-18 15:45:00,71.74,71.81,71.71,71.73,13384.0,65.535,65.5989,65.5076,65.5259,13384.0
2018-10-18 15:50:00,71.73,71.73,71.64,71.65,20552.0,65.5259,65.5259,65.4436,65.4528,20552.0
2018-10-18 15:55:00,71.63,71.68,71.58,71.67,47603.0,65.4345,65.4802,65.3888,65.471,47603.0
2018-10-19 09:30:00,71.68,71.68,71.54,71.54,57490.0,65.4802,65.4802,65.3523,65.3523,57490.0
2018-10-19 09:35:00,71.51,71.76,71.5,71.76,300.0,65.3249,65.5533,65.3157,65.5533,300.0
2018-10-19 09:40:00,71.82,72.13,71.82,72.02,1700.0,65.6081,65.8913,65.6081,65.7908,1700.0
2018-10-19 09:45:00,72.02,72.3,72.02,72.27,4068.0,65.7908,66.0466,65.7908,66.0191,4068.0
2018-10-19 09:50:00,72.25,72.32,72.21,72.32,4139.0,66.0009,66.0648,65.9643,66.0648,4139.0
2018-10-19 09:55:00,72.29,72.36,72.26,72.36,6750.0,66.0374,66.1014,66.01,66.1014,6750.0
2018-10-19 10:00:00,72.33,72.54,72.33,72.53,4120.0,66.074,66.2658,66.074,66.2567,4120.0
2018-10-19 10:05:00,72.52,72.61,72.48,72.51,2587.0,66.2475,66.3297,66.211,66.2384,2587.0
2018-10-19 10:10:00,72.48,72.51,72.39,72.42,3100.0,66.211,66.2384,66.1288,66.1562,3100.0
2018-10-19 10:15:00,72.41,72.67,72.41,72.63,39901.0,66.147,66.3845,66.147,66.348,39901.0
2018-10-19 10:20:00,72.66,72.69,72.52,72.57,5300.0,66.3754,66.4028,66.2475,66.2932,5300.0
2018-10-19 10:25:00,72.57,72.61,72.54,72.54,2900.0,66.2932,66.3297,66.2658,66.2658,2900.0
2018-10-19 10:30:00,72.53,72.69,72.52,72.69,6583.0,66.2567,66.4028,66.2475,66.4028,6583.0
2018-10-19 10:35:00,72.72,72.72,72.6,72.61,2100.0,66.4302,66.4302,66.3206,66.3297,2100.0
2018-10-19 10:40:00,72.61,72.67,72.57,72.67,3672.0,66.3297,66.3845,66.2932,66.3845,3672.0
2018-10-19 10:45:00,72.7,72.78,72.69,72.76,2269.0,66.412,66.485,66.4028,66.4668,2269.0
2018-10-19 10:50:00,72.74,72.75,72.7,72.75,1201.0,66.4485,66.4576,66.412,66.4576,1201.0
2018-10-19 10:55:00,72.76,72.88,72.76,72.86,2503.0,66.4668,66.5764,66.4668,66.5581,2503.0
2018-10-19 11:00:00,72.86,72.88,72.8,72.82,2725.0,66.5581,66.5764,66.5033,66.5216,2725.0
2018-10-19 11:05:00,72.83,72.89,72.81,72.87,4200.0,66.5307,66.5855,66.5124,66.5672,4200.0
2018-10-19 11:10:00,72.9,73.02,72.87,73.02,7604.0,66.5947,66.7043,66.5672,66.7043,7604.0
2018-10-19 11:15:00,73.04,73.04,72.95,73.02,9268.0,66.7225,66.7225,66.6403,66.7043,9268.0
2018-10-19 11:20:00,72.99,73.01,72.85,72.85,14314.0,66.6769,66.6951,66.549,66.549,14314.0
2018-10-19 11:25:00,72.85,72.89,72.83,72.86,1366.0,66.549,66.5855,66.5307,66.5581,1366.0
2018-10-19 11:30:00,72.85,72.88,72.82,72.86,7355.0,66.549,66.5764,66.5216,66.5581,7355.0
2018-10-19 11:35:00,72.87,72.9,72.81,72.81,2100.0,66.5672,66.5947,66.5124,66.5124,2100.0
2018-10-19 11:40:00,72.77,72.84,72.77,72.84,3700.0,66.4759,66.5398,66.4759,66.5398,3700.0
2018-10-19 11:45:00,72.83,72.86,72.77,72.78,32407.0,66.5307,66.5581,66.4759,66.485,32407.0
2018-10-19 11:50:00,72.76,72.81,72.67,72.67,3662.0,66.4668,66.5124,66.3845,66.3845,3662.0
2018-10-19 11:55:00,72.63,72.75,72.63,72.75,7587.0,66.348,66.4576,66.348,66.4576,7587.0
2018-10-19 12:00:00,72.76,72.77,72.66,72.69,4780.0,66.4668,66.4759,66.3754,66.4028,4780.0
2018-10-19 12:05:00,72.73,72.78,72.71,72.75,4742.0,66.4394,66.485,66.4211,66.4576,4742.0
2018-10-19 12:10:00,72.72,72.76,72.62,72.67,2800.0,66.4302,66.4668,66.3389,66.3845,2800.0
2018-10-19 12:15:00,72.63,72.68,72.61,72.65,1402.0,66.348,66.3937,66.3297,66.3663,1402.0
2018-10-19 12:20:00,72.64,72.65,72.59,72.62,1600.0,66.3571,66.3663,66.3115,66.3389,1600.0
2018-10-19 12:25:00,72.6,72.6,72.54,72.57,900.0,66.3206,66.3206,66.2658,66.2932,900.0
2018-10-19 12:30:00,72.53,72.56,72.49,72.51,2300.0,66.2567,66.2841,66.2201,66.2384,2300.0
2018-10-19 12:35:00,72.52,72.62,72.51,72.6,3078.0,66.2475,66.3389,66.2384,66.3206,3078.0
2018-10-19 12:40:00,72.57,72.7,72.54,72.66,8699.0,66.2932,66.412,66.2658,66.3754,8699.0
2018-10-19 12:45:00,72.67,72.69,72.64,72.65,800.0,66.3845,66.4028,66.3571,66.3663,800.0
2018-10-19 12:50:00,72.62,72.66,72.57,72.64,3300.0,66.3389,66.3754,66.2932,66.3571,3300.0
2018-10-19 12:55:00,72.64,72.67,72.64,72.66,1013.0,66.3571,66.3845,66.3571,66.3754,1013.0
2018-10-19 13:00:00,72.6,72.61,72.51,72.52,1800.0,66.3206,66.3297,66.2384,66.2475,1800.0
2018-10-19 13:05:00,72.51,72.51,72.42,72.46,5200.0,66.2384,66.2384,66.1562,66.1927,5200.0
2018-10-19 13:10:00,72.47,72.6,72.46,72.6,3400.0,66.2018,66.3206,66.1927,66.3206,3400.0
2018-10-19 13:15:00,72.6,72.69,72.6,72.63,2250.0,66.3206,66.4028,66.3206,66.348,2250.0
2018-10-19 13:20:00,72.67,72.7,72.59,72.6,11952.0,66.3845,66.412,66.3115,66.3206,11952.0
2018-10-19 13:25:00,72.59,72.63,72.55,72.61,5441.0,66.3115,66.348,66.2749,66.3297,5441.0
2018-10-19 13:30:00,72.56,72.67,72.56,72.66,8688.0,66.2841,66.3845,66.2841,66.3754,8688.0
2018-10-19 13:35:00,72.65,72.65,72.6,72.6,1100.0,66.3663,66.3663,66.3206,66.3206,1100.0
2018-10-19 13:40:00,72.64,72.69,72.58,72.58,2800.0,66.3571,66.4028,66.3023,66.3023,2800.0
2018-10-19 13:45:00,72.59,72.61,72.57,72.59,1600.0,66.3115,66.3297,66.2932,66.3115,1600.0
2018-10-19 13:50:00,72.6,72.61,72.55,72.56,3670.0,66.3206,66.3297,66.2749,66.2841,3670.0
2018-10-19 13:55:00,72.56,72.56,72.47,72.47,2535.0,66.2841,66.2841,66.2018,66.2018,2535.0
2018-10-19 14:00:00,72.46,72.47,72.36,72.36,5929.0,66.1927,66.2018,66.1014,66.1014,5929.0
2018-10-19 14:05:00,72.36,72.36,72.26,72.35,6916.0,66.1014,66.1014,66.01,66.0922,6916.0
2018-10-19 14:10:00,72.38,72.42,72.34,72.4,6157.0,66.1196,66.1562,66.0831,66.1379,6157.0
2018-10-19 14:15:00,72.38,72.42,72.38,72.42,4618.0,66.1196,66.1562,66.1196,66.1562,4618.0
2018-10-19 14:20:00,72.41,72.58,72.41,72.57,7526.0,66.147,66.3023,66.147,66.2932,7526.0
2018-10-19 14:25:00,72.57,72.6,72.56,72.58,3365.0,66.2932,66.3206,66.2841,66.3023,3365.0
2018-10-19 14:30:00,72.56,72.64,72.53,72.63,4912.0,66.2841,66.3571,66.2567,66.348,4912.0
2018-10-19 14:35:00,72.63,72.68,72.61,72.65,3356.0,66.348,66.3937,66.3297,66.3663,3356.0
2018-10-19 14:40:00,72.64,72.67,72.59,72.59,9024.0,66.3571,66.3845,66.3115,66.3115,9024.0
2018-10-19 14:45:00,72.61,72.67,72.57,72.66,7861.0,66.3297,66.3845,66.2932,66.3754,7861.0
2018-10-19 14:50:00,72.66,72.71,72.65,72.65,5977.0,66.3754,66.4211,66.3663,66.3663,5977.0
2018-10-19 14:55:00,72.67,72.72,72.66,72.69,10405.0,66.3845,66.4302,66.3754,66.4028,10405.0
2018-10-19 15:00:00,72.7,72.71,72.53,72.53,13816.0,66.412,66.4211,66.2567,66.2567,13816.0
2018-10-19 15:05:00,72.53,72.57,72.5,72.53,8034.0,66.2567,66.2932,66.2293,66.2567,8034.0
2018-10-19 15:10:00,72.54,72.56,72.52,72.53,6750.0,66.2658,66.2841,66.2475,66.2567,6750.0
2018-10-19 15:15:00,72.52,72.6,72.44,72.58,7710.0,66.2475,66.3206,66.1744,66.3023,7710.0
2018-10-19 15:20:00,72.58,72.61,72.54,72.55,6409.0,66.3023,66.3297,66.2658,66.2749,6409.0
2018-10-19 15:25:00,72.57,72.76,72.57,72.75,9129.0,66.2932,66.4668,66.2932,66.4576,9129.0
2018-10-19 15:30:00,72.75,72.78,72.72,72.75,10584.0,66.4576,66.485,66.4302,66.4576,10584.0
2018-10-19 15:35:00,72.74,72.78,72.72,72.73,11444.0,66.4485,66.485,66.4302,66.4394,11444.0
2018-10-19 15:40:00,72.75,72.76,72.64,72.68,17437.0,66.4576,66.4668,66.3571,66.3937,17437.0
2018-10-19 15:45:00,72.68,72.75,72.66,72.72,15220.0,66.3937,66.4576,66.3754,66.4302,15220.0
2018-10-19 15:50:00,72.71,72.78,72.7,72.74,15443.0,66.4211,66.485,66.412,66.4485,15443.0
2018-10-19 15:55:00,72.74,72.75,72.66,72.66,51675.0,66.4485,66.4576,66.3754,66.3754,51675.0
2018-10-22 09:30:00,72.79,72.94,72.79,72.82,11513.0,66.4942,66.6312,66.4942,66.5216,11513.0
2018-10-22 09:35:00,72.77,72.82,72.65,72.67,4900.0,66.4759,66.5216,66.3663,66.3845,4900.0
2018-10-22 09:40:00,72.78,72.92,72.62,72.63,16098.0,66.485,66.6129,66.3389,66.348,16098.0
2018-10-22 09:45:00,72.65,72.82,72.63,72.82,1700.0,66.3663,66.5216,66.348,66.5216,1700.0
2018-10-22 09:50:00,72.77,72.95,72.73,72.89,4767.0,66.4759,66.6403,66.4394,66.5855,4767.0
2018-10-22 09:55:00,72.92,72.92,72.82,72.85,2600.0,66.6129,66.6129,66.5216,66.549,2600.0
2018-10-22 10:00:00,72.75,72.78,72.7,72.7,8000.0,66.4576,66.485,66.412,66.412,8000.0
2018-10-22 10:05:00,72.71,72.74,72.61,72.64,3809.0,66.4211,66.4485,66.3297,66.3571,3809.0
2018-10-22 10:10:00,72.61,72.68,72.61,72.65,2445.0,66.3297,66.3937,66.3297,66.3663,2445.0
2018-10-22 10:15:00,72.66,72.69,72.58,72.63,3518.0,66.3754,66.4028,66.3023,66.348,3518.0
2018-10-22 10:20:00,72.62,72.63,72.55,72.62,4500.0,66.3389,66.348,66.2749,66.3389,4500.0
2018-10-22 10:25:00,72.6,72.65,72.54,72.6,7932.0,66.3206,66.3663,66.2658,66.3206,7932.0
2018-10-22 10:30:00,72.58,72.67,72.54,72.67,7500.0,66.3023,66.3845,66.2658,66.3845,7500.0
2018-10-22 10:35:00,72.66,72.73,72.62,72.68,2500.0,66.3754,66.4394,66.3389,66.3937,2500.0
2018-10-22 10:40:00,72.67,72.74,72.67,72.74,5349.0,66.3845,66.4485,66.3845,66.4485,5349.0
2018-10-22 10:45:00,72.74,72.78,72.64,72.77,3074.0,66.4485,66.485,66.3571,66.4759,3074.0
2018-10-22 10:50:00,72.76,72.79,72.74,72.77,1800.0,66.4668,66.4942,66.4485,66.4759,1800.0
2018-10-22 10:55:00,72.81,72.83,72.78,72.81,4000.0,66.5124,66.5307,66.485,66.5124,4000.0
2018-10-22 11:00:00,72.81,72.81,72.67,72.69,8294.0,66.5124,66.5124,66.3845,66.4028,8294.0
2018-10-22 11:05:00,72.69,72.69,72.49,72.49,8370.0,66.4028,66.4028,66.2201,66.2201,8370.0
2018-10-22 11:10:00,72.5,72.51,72.42,72.42,4201.0,66.2293,66.2384,66.1562,66.1562,4201.0
2018-10-22 11:15:00,72.44,72.47,72.39,72.47,6491.0,66.1744,66.2018,66.1288,66.2018,6491.0
2018-10-22 11:20:00,72.46,72.62,72.44,72.61,5899.0,66.1927,66.3389,66.1744,66.3297,5899.0
2018-10-22 11:25:00,72.62,72.62,72.55,72.55,1900.0,66.3389,66.3389,66.2749,66.2749,1900.0
2018-10-22 11:30:00,72.52,72.58,72.4,72.4,4031.0,66.2475,66.3023,66.1379,66.1379,4031.0
2018-10-22 11:35:00,72.45,72.5,72.45,72.46,2105.0,66.1836,66.2293,66.1836,66.1927,2105.0
2018-10-22 11:40:00,72.46,72.46,72.36,72.43,3335.0,66.1927,66.1927,66.1014,66.1653,3335.0
2018-10-22 11:45:00,72.41,72.55,72.38,72.54,3687.0,66.147,66.2749,66.1196,66.2658,3687.0
2018-10-22 11:50:00,72.53,72.56,72.37,72.37,3064.0,66.2567,66.2841,66.1105,66.1105,3064.0
2018-10-22 11:55:00,72.36,72.38,72.3,72.33,23301.0,66.1014,66.1196,66.0466,66.074,23301.0
2018-10-22 12:00:00,72.33,72.45,72.33,72.43,2810.0,66.074,66.1836,66.074,66.1653,2810.0
2018-10-22 12:05:00,72.41,72.56,72.41,72.53,2900.0,66.147,66.2841,66.147,66.2567,2900.0
2018-10-22 12:10:00,72.56,72.6,72.44,72.52,3700.0,66.2841,66.3206,66.1744,66.2475,3700.0
2018-10-22 12:15:00,72.47,72.51,72.45,72.45,1600.0,66.2018,66.2384,66.1836,66.1836,1600.0
2018-10-22 12:20:00,72.43,72.44,72.37,72.37,1550.0,66.1653,66.1744,66.1105,66.1105,1550.0
2018-10-22 12:25:00,72.35,72.51,72.35,72.51,3100.0,66.0922,66.2384,66.0922,66.2384,3100.0
2018-10-22 12:30:00,72.5,72.51,72.44,72.46,7978.0,66.2293,66.2384,66.1744,66.1927,7978.0
2018-10-22 12:35:00,72.48,72.48,72.42,72.47,4256.0,66.211,66.211,66.1562,66.2018,4256.0
2018-10-22 12:40:00,72.51,72.53,72.48,72.51,890.0,66.2384,66.2567,66.211,66.2384,890.0
2018-10-22 12:45:00,72.57,72.57,72.46,72.46,2000.0,66.2932,66.2932,66.1927,66.1927,2000.0
2018-10-22 12:50:00,72.45,72.58,72.43,72.56,4466.0,66.1836,66.3023,66.1653,66.2841,4466.0
2018-10-22 12:55:00,72.61,72.63,72.61,72.62,600.0,66.3297,66.348,66.3297,66.3389,600.0
2018-10-22 13:00:00,72.63,72.64,72.54,72.59,3101.0,66.348,66.3571,66.2658,66.3115,3101.0
2018-10-22 13:05:00,72.67,72.77,72.66,72.73,3000.0,66.3845,66.4759,66.3754,66.4394,3000.0
2018-10-22 13:10:00,72.73,72.77,72.71,72.77,1118.0,66.4394,66.4759,66.4211,66.4759,1118.0
2018-10-22 13:15:00,72.74,72.78,72.72,72.72,1832.0,66.4485,66.485,66.4302,66.4302,1832.0
2018-10-22 13:20:00,72.71,72.71,72.61,72.61,1771.0,66.4211,66.4211,66.3297,66.3297,1771.0
2018-10-22 13:25:00,72.6,72.67,72.57,72.64,1200.0,66.3206,66.3845,66.2932,66.3571,1200.0
2018-10-22 13:30:00,72.62,72.67,72.62,72.64,1108.0,66.3389,66.3845,66.3389,66.3571,1108.0
2018-10-22 13:35:00,72.65,72.65,72.61,72.62,1200.0,66.3663,66.3663,66.3297,66.3389,1200.0
2018-10-22 13:40:00,72.59,72.69,72.57,72.67,7103.0,66.3115,66.4028,66.2932,66.3845,7103.0
2018-10-22 13:45:00,72.68,72.76,72.66,72.66,2452.0,66.3937,66.4668,66.3754,66.3754,2452.0
2018-10-22 13:50:00,72.61,72.61,72.56,72.56,200.0,66.3297,66.3297,66.2841,66.2841,200.0
2018-10-22 13:55:00,72.56,72.6,72.51,72.51,1891.0,66.2841,66.3206,66.2384,66.2384,1891.0
2018-10-22 14:00:00,72.56,72.57,72.51,72.54,2791.0,66.2841,66.2932,66.2384,66.2658,2791.0
2018-10-22 14:05:00,72.53,72.55,72.5,72.5,1800.0,66.2567,66.2749,66.2293,66.2293,1800.0
2018-10-22 14:10:00,72.55,72.61,72.52,72.55,3200.0,66.2749,66.3297,66.2475,66.2749,3200.0
2018-10-22 14:15:00,72.55,72.66,72.54,72.61,2365.0,66.2749,66.3754,66.2658,66.3297,2365.0
2018-10-22 14:20:00,72.59,72.64,72.57,72.58,2526.0,66.3115,66.3571,66.2932,66.3023,2526.0
2018-10-22 14:25:00,72.59,72.64,72.58,72.62,1400.0,66.3115,66.3571,66.3023,66.3389,1400.0
2018-10-22 14:30:00,72.6,72.61,72.59,72.6,2732.0,66.3206,66.3297,66.3115,66.3206,2732.0
2018-10-22 14:35:00,72.6,72.66,72.6,72.64,2375.0,66.3206,66.3754,66.3206,66.3571,2375.0
2018-10-22 14:40:00,72.64,72.64,72.56,72.57,1500.0,66.3571,66.3571,66.2841,66.2932,1500.0
2018-10-22 14:45:00,72.57,72.68,72.57,72.68,1300.0,66.2932,66.3937,66.2932,66.3937,1300.0
2018-10-22 14:50:00,72.63,72.64,72.61,72.63,800.0,66.348,66.3571,66.3297,66.348,800.0
2018-10-22 14:55:00,72.64,72.68,72.61,72.65,4430.0,66.3571,66.3937,66.3297,66.3663,4430.0
2018-10-22 15:00:00,72.65,72.83,72.63,72.81,4837.0,66.3663,66.5307,66.348,66.5124,4837.0
2018-10-22 15:05:00,72.81,72.81,72.74,72.74,2219.0,66.5124,66.5124,66.4485,66.4485,2219.0
2018-10-22 15:10:00,72.76,72.81,72.75,72.8,3268.0,66.4668,66.5124,66.4576,66.5033,3268.0
2018-10-22 15:15:00,72.83,72.83,72.69,72.72,2600.0,66.5307,66.5307,66.4028,66.4302,2600.0
2018-10-22 15:20:00,72.7,72.74,72.69,72.71,2093.0,66.412,66.4485,66.4028,66.4211,2093.0
2018-10-22 15:25:00,72.69,72.82,72.69,72.81,9699.0,66.4028,66.5216,66.4028,66.5124,9699.0
2018-10-22 15:30:00,72.81,72.82,72.78,72.81,11344.0,66.5124,66.5216,66.485,66.5124,11344.0
2018-10-22 15:35:00,72.82,72.89,72.78,72.79,10175.0,66.5216,66.5855,66.485,66.4942,10175.0
2018-10-22 15:40:00,72.75,72.8,72.72,72.79,16836.0,66.4576,66.5033,66.4302,66.4942,16836.0
2018-10-22 15:45:00,72.8,72.84,72.77,72.78,13493.0,66.5033,66.5398,66.4759,66.485,13493.0
2018-10-22 15:50:00,72.78,72.81,72.73,72.78,9850.0,66.485,66.5124,66.4394,66.485,9850.0
2018-10-22 15:55:00,72.76,72.79,72.7,72.71,35505.0,66.4668,66.4942,66.412,66.4211,35505.0
2018-10-23 09:30:00,71.61,71.86,71.51,71.8,36939.0,65.4162,65.6446,65.3249,65.5898,36939.0
2018-10-23 09:35:00,71.8,71.87,71.65,71.75,3572.0,65.5898,65.6537,65.4528,65.5441,3572.0
2018-10-23 09:40:00,71.75,71.86,71.6,71.78,7637.0,65.5441,65.6446,65.4071,65.5715,7637.0
2018-10-23 09:45:00,71.73,71.79,71.65,71.73,11236.0,65.5259,65.5807,65.4528,65.5259,11236.0
2018-10-23 09:50:00,71.75,71.78,71.63,71.63,12655.0,65.5441,65.5715,65.4345,65.4345,12655.0
2018-10-23 09:55:00,71.6,71.66,71.54,71.55,10630.0,65.4071,65.4619,65.3523,65.3614,10630.0
2018-10-23 10:00:00,71.57,71.67,71.51,71.63,12159.0,65.3797,65.471,65.3249,65.4345,12159.0
2018-10-23 10:05:00,71.65,71.73,71.56,71.62,27576.0,65.4528,65.5259,65.3706,65.4254,27576.0
2018-10-23 10:10:00,71.66,71.78,71.63,71.63,10593.0,65.4619,65.5715,65.4345,65.4345,10593.0
2018-10-23 10:15:00,71.64,71.72,71.37,71.37,18509.0,65.4436,65.5167,65.197,65.197,18509.0
2018-10-23 10:20:00,71.39,71.54,71.36,71.5,8500.0,65.2153,65.3523,65.1879,65.3157,8500.0
2018-10-23 10:25:00,71.5,71.68,71.49,71.61,5337.0,65.3157,65.4802,65.3066,65.4162,5337.0
2018-10-23 10:30:00,71.61,71.61,71.45,71.49,7550.0,65.4162,65.4162,65.2701,65.3066,7550.0
2018-10-23 10:35:00,71.51,71.59,71.47,71.57,22970.0,65.3249,65.398,65.2883,65.3797,22970.0
2018-10-23 10:40:00,71.59,71.66,71.53,71.64,17099.0,65.398,65.4619,65.3432,65.4436,17099.0
2018-10-23 10:45:00,71.66,71.8,71.66,71.8,18134.0,65.4619,65.5898,65.4619,65.5898,18134.0
2018-10-23 10:50:00,71.84,71.86,71.81,71.83,6660.0,65.6263,65.6446,65.5989,65.6172,6660.0
2018-10-23 10:55:00,71.83,71.87,71.78,71.81,12171.0,65.6172,65.6537,65.5715,65.5989,12171.0
2018-10-23 11:00:00,71.8,71.8,71.73,71.77,13292.0,65.5898,65.5898,65.5259,65.5624,13292.0
2018-10-23 11:05:00,71.81,71.83,71.73,71.75,45720.0,65.5989,65.6172,65.5259,65.5441,45720.0
2018-10-23 11:10:00,71.75,71.79,71.71,71.77,30936.0,65.5441,65.5807,65.5076,65.5624,30936.0
2018-10-23 11:15:00,71.74,71.75,71.67,71.67,11754.0,65.535,65.5441,65.471,65.471,11754.0
2018-10-23 11:20:00,71.68,71.71,71.6,71.61,5125.0,65.4802,65.5076,65.4071,65.4162,5125.0
2018-10-23 11:25:00,71.59,71.62,71.56,71.6,3416.0,65.398,65.4254,65.3706,65.4071,3416.0
2018-10-23 11:30:00,71.59,71.65,71.53,71.54,15288.0,65.398,65.4528,65.3432,65.3523,15288.0
2018-10-23 11:35:00,71.55,71.57,71.51,71.52,6937.0,65.3614,65.3797,65.3249,65.334,6937.0
2018-10-23 11:40:00,71.48,71.5,71.44,71.47,6442.0,65.2975,65.3157,65.2609,65.2883,6442.0
2018-10-23 11:45:00,71.46,71.52,71.4,71.44,4163.0,65.2792,65.334,65.2244,65.2609,4163.0
2018-10-23 11:50:00,71.43,71.5,71.28,71.31,22397.0,65.2518,65.3157,65.1148,65.1422,22397.0
2018-10-23 11:55:00,71.31,71.36,71.28,71.31,12780.0,65.1422,65.1879,65.1148,65.1422,12780.0
2018-10-23 12:00:00,71.31,71.34,71.27,71.28,9538.0,65.1422,65.1696,65.1056,65.1148,9538.0
2018-10-23 12:05:00,71.28,71.44,71.22,71.43,9401.0,65.1148,65.2609,65.06,65.2518,9401.0
2018-10-23 12:10:00,71.41,71.53,71.39,71.53,6103.0,65.2335,65.3432,65.2153,65.3432,6103.0
2018-10-23 12:15:00,71.52,71.52,71.48,71.51,5401.0,65.334,65.334,65.2975,65.3249,5401.0
2018-10-23 12:20:00,71.49,71.56,71.49,71.56,11231.0,65.3066,65.3706,65.3066,65.3706,11231.0
2018-10-23 12:25:00,71.57,71.67,71.57,71.64,4040.0,65.3797,65.471,65.3797,65.4436,4040.0
2018-10-23 12:30:00,71.65,71.7,71.63,71.69,5020.0,65.4528,65.4984,65.4345,65.4893,5020.0
2018-10-23 12:35:00,71.68,71.83,71.66,71.8,22249.0,65.4802,65.6172,65.4619,65.5898,22249.0
2018-10-23 12:40:00,71.8,71.87,71.74,71.77,36792.0,65.5898,65.6537,65.535,65.5624,36792.0
2018-10-23 12:45:00,71.76,71.76,71.53,71.53,7468.0,65.5533,65.5533,65.3432,65.3432,7468.0
2018-10-23 12:50:00,71.54,71.59,71.4,71.4,2483.0,65.3523,65.398,65.2244,65.2244,2483.0
2018-10-23 12:55:00,71.36,71.42,71.34,71.34,2825.0,65.1879,65.2427,65.1696,65.1696,2825.0
2018-10-23 13:00:00,71.34,71.59,71.33,71.59,4986.0,65.1696,65.398,65.1604,65.398,4986.0
2018-10-23 13:05:00,71.57,71.72,71.57,71.72,2300.0,65.3797,65.5167,65.3797,65.5167,2300.0
2018-10-23 13:10:00,71.72,71.74,71.63,71.64,1900.0,65.5167,65.535,65.4345,65.4436,1900.0
2018-10-23 13:15:00,71.63,71.67,71.6,71.67,2568.0,65.4345,65.471,65.4071,65.471,2568.0
2018-10-23 13:20:00,71.66,71.77,71.65,71.77,4936.0,65.4619,65.5624,65.4528,65.5624,4936.0
2018-10-23 13:25:00,71.77,71.87,71.76,71.81,7710.0,65.5624,65.6537,65.5533,65.5989,7710.0
2018-10-23 13:30:00,71.83,71.88,71.8,71.83,6094.0,65.6172,65.6629,65.5898,65.6172,6094.0
2018-10-23 13:35:00,71.82,71.82,71.64,71.68,4488.0,65.6081,65.6081,65.4436,65.4802,4488.0
2018-10-23 13:40:00,71.68,71.73,71.59,71.61,3609.0,65.4802,65.5259,65.398,65.4162,3609.0
2018-10-23 13:45:00,71.62,71.62,71.51,71.54,2022.0,65.4254,65.4254,65.3249,65.3523,2022.0
2018-10-23 13:50:00,71.51,71.64,71.5,71.51,2605.0,65.3249,65.4436,65.3157,65.3249,2605.0
2018-10-23 13:55:00,71.53,71.56,71.46,71.47,1789.0,65.3432,65.3706,65.2792,65.2883,1789.0
2018-10-23 14:00:00,71.46,71.59,71.46,71.59,6929.0,65.2792,65.398,65.2792,65.398,6929.0
2018-10-23 14:05:00,71.61,71.8,71.61,71.75,13044.0,65.4162,65.5898,65.4162,65.5441,13044.0
2018-10-23 14:10:00,71.75,71.85,71.73,71.82,11815.0,65.5441,65.6355,65.5259,65.6081,11815.0
2018-10-23 14:15:00,71.83,71.96,71.83,71.96,4987.0,65.6172,65.736,65.6172,65.736,4987.0
2018-10-23 14:20:00,71.97,72.05,71.93,72.05,2774.0,65.7451,65.8182,65.7086,65.8182,2774.0
2018-10-23 14:25:00,72.03,72.08,72.01,72.04,7908.0,65.7999,65.8456,65.7816,65.809,7908.0
2018-10-23 14:30:00,72.06,72.12,72.04,72.06,4372.0,65.8273,65.8821,65.809,65.8273,4372.0
2018-10-23 14:35:00,72.08,72.14,72.08,72.13,2647.0,65.8456,65.9004,65.8456,65.8913,2647.0
2018-10-23 14:40:00,72.14,72.36,72.11,72.34,11890.0,65.9004,66.1014,65.873,66.0831,11890.0
2018-10-23 14:45:00,72.38,72.41,72.31,72.39,7809.0,66.1196,66.147,66.0557,66.1288,7809.0
2018-10-23 14:50:00,72.41,72.47,72.33,72.33,5400.0,66.147,66.2018,66.074,66.074,5400.0
2018-10-23 14:55:00,72.36,72.46,72.32,72.42,5593.0,66.1014,66.1927,66.0648,66.1562,5593.0
2018-10-23 15:00:00,72.4,72.46,72.33,72.35,6777.0,66.1379,66.1927,66.074,66.0922,6777.0
2018-10-23 15:05:00,72.36,72.46,72.33,72.44,8315.0,66.1014,66.1927,66.074,66.1744,8315.0
2018-10-23 15:10:00,72.42,72.5,72.39,72.46,12777.0,66.1562,66.2293,66.1288,66.1927,12777.0
2018-10-23 15:15:00,72.43,72.53,72.42,72.49,10803.0,66.1653,66.2567,66.1562,66.2201,10803.0
2018-10-23 15:20:00,72.5,72.5,72.42,72.43,7308.0,66.2293,66.2293,66.1562,66.1653,7308.0
2018-10-23 15:25:00,72.42,72.5,72.39,72.42,16297.0,66.1562,66.2293,66.1288,66.1562,16297.0
2018-10-23 15:30:00,72.44,72.46,72.41,72.45,20342.0,66.1744,66.1927,66.147,66.1836,20342.0
2018-10-23 15:35:00,72.45,72.48,72.27,72.33,16210.0,66.1836,66.211,66.0191,66.074,16210.0
2018-10-23 15:40:00,72.33,72.48,72.33,72.46,33151.0,66.074,66.211,66.074,66.1927,33151.0
2018-10-23 15:45:00,72.44,72.44,72.3,72.39,44433.0,66.1744,66.1744,66.0466,66.1288,44433.0
2018-10-23 15:50:00,72.37,72.41,72.26,72.31,59284.0,66.1105,66.147,66.01,66.0557,59284.0
2018-10-23 15:55:00,72.31,72.41,72.27,72.33,147573.0,66.0557,66.147,66.0191,66.074,147573.0
2018-10-24 09:30:00,72.19,72.39,72.09,72.22,7413.0,65.9461,66.1288,65.8547,65.9735,7413.0
2018-10-24 09:35:00,72.23,72.34,71.93,71.95,2704.0,65.9826,66.0831,65.7086,65.7268,2704.0
2018-10-24 09:40:00,71.92,72.15,71.92,72.09,3024.0,65.6994,65.9095,65.6994,65.8547,3024.0
2018-10-24 09:45:00,72.06,72.15,71.93,71.97,1200.0,65.8273,65.9095,65.7086,65.7451,1200.0
2018-10-24 09:50:00,72.02,72.04,71.89,72.04,1412.0,65.7908,65.809,65.672,65.809,1412.0
2018-10-24 09:55:00,72.09,72.16,72.08,72.08,1138.0,65.8547,65.9187,65.8456,65.8456,1138.0
2018-10-24 10:00:00,72.11,72.19,72.04,72.18,1802.0,65.873,65.9461,65.809,65.9369,1802.0
2018-10-24 10:05:00,72.13,72.18,72.08,72.15,1800.0,65.8913,65.9369,65.8456,65.9095,1800.0
2018-10-24 10:10:00,72.15,72.18,72.15,72.18,200.0,65.9095,65.9369,65.9095,65.9369,200.0
2018-10-24 10:15:00,72.15,72.15,72.08,72.1,2500.0,65.9095,65.9095,65.8456,65.8638,2500.0
2018-10-24 10:20:00,72.09,72.26,72.09,72.26,1900.0,65.8547,66.01,65.8547,66.01,1900.0
2018-10-24 10:25:00,72.29,72.33,72.2,72.24,6581.0,66.0374,66.074,65.9552,65.9917,6581.0
2018-10-24 10:30:00,72.21,72.28,72.17,72.28,1563.0,65.9643,66.0283,65.9278,66.0283,1563.0
2018-10-24 10:35:00,72.27,72.35,72.2,72.23,2889.0,66.0191,66.0922,65.9552,65.9826,2889.0
2018-10-24 10:40:00,72.24,72.32,72.24,72.31,1717.0,65.9917,66.0648,65.9917,66.0557,1717.0
2018-10-24 10:45:00,72.15,72.16,72.09,72.13,4115.0,65.9095,65.9187,65.8547,65.8913,4115.0
2018-10-24 10:50:00,72.18,72.21,72.16,72.21,2608.0,65.9369,65.9643,65.9187,65.9643,2608.0
2018-10-24 10:55:00,72.19,72.19,72.0,72.0,1500.0,65.9461,65.9461,65.7725,65.7725,1500.0
2018-10-24 11:00:00,72.0,72.0,71.8,71.85,2200.0,65.7725,65.7725,65.5898,65.6355,2200.0
2018-10-24 11:05:00,71.8,71.82,71.63,71.64,2821.0,65.5898,65.6081,65.4345,65.4436,2821.0
2018-10-24 11:10:00,71.65,71.75,71.62,71.72,2900.0,65.4528,65.5441,65.4254,65.5167,2900.0
2018-10-24 11:15:00,71.75,71.79,71.75,71.79,2200.0,65.5441,65.5807,65.5441,65.5807,2200.0
2018-10-24 11:20:00,71.7,71.81,71.67,71.77,3400.0,65.4984,65.5989,65.471,65.5624,3400.0
2018-10-24 11:25:00,71.78,71.87,71.75,71.79,2800.0,65.5715,65.6537,65.5441,65.5807,2800.0
2018-10-24 11:30:00,71.79,71.82,71.74,71.78,4611.0,65.5807,65.6081,65.535,65.5715,4611.0
2018-10-24 11:35:00,71.82,71.94,71.79,71.89,3458.0,65.6081,65.7177,65.5807,65.672,3458.0
2018-10-24 11:40:00,71.88,71.89,71.74,71.74,4923.0,65.6629,65.672,65.535,65.535,4923.0
2018-10-24 11:45:00,71.82,71.93,71.82,71.9,3516.0,65.6081,65.7086,65.6081,65.6811,3516.0
2018-10-24 11:50:00,71.9,71.99,71.87,71.98,3300.0,65.6811,65.7634,65.6537,65.7542,3300.0
2018-10-24 11:55:00,72.01,72.17,72.0,72.16,9129.0,65.7816,65.9278,65.7725,65.9187,9129.0
2018-10-24 12:00:00,72.19,72.21,72.16,72.17,7390.0,65.9461,65.9643,65.9187,65.9278,7390.0
2018-10-24 12:05:00,72.21,72.24,72.15,72.18,3400.0,65.9643,65.9917,65.9095,65.9369,3400.0
2018-10-24 12:10:00,72.17,72.19,72.14,72.17,2700.0,65.9278,65.9461,65.9004,65.9278,2700.0
2018-10-24 12:15:00,72.23,72.28,72.14,72.17,15432.0,65.9826,66.0283,65.9004,65.9278,15432.0
2018-10-24 12:20:00,72.17,72.22,72.12,72.13,4300.0,65.9278,65.9735,65.8821,65.8913,4300.0
2018-10-24 12:25:00,72.13,72.23,72.13,72.22,14441.0,65.8913,65.9826,65.8913,65.9735,14441.0
2018-10-24 12:30:00,72.2,72.2,72.11,72.11,1000.0,65.9552,65.9552,65.873,65.873,1000.0
2018-10-24 12:35:00,72.1,72.1,71.94,71.95,3722.0,65.8638,65.8638,65.7177,65.7268,3722.0
2018-10-24 12:40:00,71.97,72.02,71.93,71.99,3205.0,65.7451,65.7908,65.7086,65.7634,3205.0
2018-10-24 12:45:00,71.94,71.95,71.86,71.86,1000.0,65.7177,65.7268,65.6446,65.6446,1000.0
2018-10-24 12:50:00,71.83,72.03,71.78,72.0,4335.0,65.6172,65.7999,65.5715,65.7725,4335.0
2018-10-24 12:55:00,72.0,72.03,71.97,71.97,3096.0,65.7725,65.7999,65.7451,65.7451,3096.0
2018-10-24 13:00:00,71.95,71.95,71.86,71.88,1528.0,65.7268,65.7268,65.6446,65.6629,1528.0
2018-10-24 13:05:00,71.83,71.83,71.69,71.73,2224.0,65.6172,65.6172,65.4893,65.5259,2224.0
2018-10-24 13:10:00,71.71,71.76,71.69,71.73,3712.0,65.5076,65.5533,65.4893,65.5259,3712.0
2018-10-24 13:15:00,71.72,71.87,71.66,71.86,4432.0,65.5167,65.6537,65.4619,65.6446,4432.0
2018-10-24 13:20:00,71.86,71.86,71.79,71.81,1500.0,65.6446,65.6446,65.5807,65.5989,1500.0
2018-10-24 13:25:00,71.79,71.79,71.7,71.71,2673.0,65.5807,65.5807,65.4984,65.5076,2673.0
2018-10-24 13:30:00,71.72,71.77,71.61,71.7,5512.0,65.5167,65.5624,65.4162,65.4984,5512.0
2018-10-24 13:35:00,71.67,71.71,71.61,71.61,3900.0,65.471,65.5076,65.4162,65.4162,3900.0
2018-10-24 13:40:00,71.64,71.77,71.61,71.75,4315.0,65.4436,65.5624,65.4162,65.5441,4315.0
2018-10-24 13:45:00,71.81,71.82,71.73,71.8,5156.0,65.5989,65.6081,65.5259,65.5898,5156.0
2018-10-24 13:50:00,71.8,71.88,71.75,71.84,5353.0,65.5898,65.6629,65.5441,65.6263,5353.0
2018-10-24 13:55:00,71.81,71.85,71.67,71.7,5147.0,65.5989,65.6355,65.471,65.4984,5147.0
2018-10-24 14:00:00,71.68,71.69,71.6,71.61,3240.0,65.4802,65.4893,65.4071,65.4162,3240.0
2018-10-24 14:05:00,71.64,71.64,71.43,71.43,4800.0,65.4436,65.4436,65.2518,65.2518,4800.0
2018-10-24 14:10:00,71.48,71.53,71.45,71.47,14243.0,65.2975,65.3432,65.2701,65.2883,14243.0
2018-10-24 14:15:00,71.48,71.59,71.43,71.55,8292.0,65.2975,65.398,65.2518,65.3614,8292.0
2018-10-24 14:20:00,71.54,71.76,71.53,71.71,6495.0,65.3523,65.5533,65.3432,65.5076,6495.0
2018-10-24 14:25:00,71.7,71.91,71.65,71.88,5991.0,65.4984,65.6903,65.4528,65.6629,5991.0
2018-10-24 14:30:00,71.9,72.01,71.88,71.97,9168.0,65.6811,65.7816,65.6629,65.7451,9168.0
2018-10-24 14:35:00,71.97,71.97,71.91,71.92,2713.0,65.7451,65.7451,65.6903,65.6994,2713.0
2018-10-24 14:40:00,71.9,72.01,71.9,71.97,15719.0,65.6811,65.7816,65.6811,65.7451,15719.0
2018-10-24 14:45:00,71.95,71.99,71.93,71.94,20576.0,65.7268,65.7634,65.7086,65.7177,20576.0
2018-10-24 14:50:00,71.95,71.99,71.92,71.94,14177.0,65.7268,65.7634,65.6994,65.7177,14177.0
2018-10-24 14:55:00,71.95,72.07,71.93,72.04,8321.0,65.7268,65.8364,65.7086,65.809,8321.0
2018-10-24 15:00:00,72.04,72.04,71.76,71.76,15764.0,65.809,65.809,65.5533,65.5533,15764.0
2018-10-24 15:05:00,71.77,71.86,71.74,71.84,7579.0,65.5624,65.6446,65.535,65.6263,7579.0
2018-10-24 15:10:00,71.84,71.95,71.83,71.93,11382.0,65.6263,65.7268,65.6172,65.7086,11382.0
2018-10-24 15:15:00,71.91,71.99,71.88,71.9,6854.0,65.6903,65.7634,65.6629,65.6811,6854.0
2018-10-24 15:20:00,71.87,71.87,71.69,71.69,4708.0,65.6537,65.6537,65.4893,65.4893,4708.0
2018-10-24 15:25:00,71.71,71.82,71.58,71.61,7567.0,65.5076,65.6081,65.3888,65.4162,7567.0
2018-10-24 15:30:00,71.58,71.66,71.51,71.51,9581.0,65.3888,65.4619,65.3249,65.3249,9581.0
2018-10-24 15:35:00,71.52,71.74,71.52,71.72,12505.0,65.334,65.535,65.334,65.5167,12505.0
2018-10-24 15:40:00,71.72,71.82,71.62,71.74,22482.0,65.5167,65.6081,65.4254,65.535,22482.0
2018-10-24 15:45:00,71.76,71.78,71.61,71.63,24084.0,65.5533,65.5715,65.4162,65.4345,24084.0
2018-10-24 15:50:00,71.63,71.63,71.47,71.52,113482.0,65.4345,65.4345,65.2883,65.334,113482.0
2018-10-24 15:55:00,71.51,71.52,71.23,71.34,120411.0,65.3249,65.334,65.0691,65.1696,120411.0
2018-10-25 09:30:00,71.56,71.56,71.18,71.5,16538.0,65.3706,65.3706,65.0234,65.3157,16538.0
2018-10-25 09:35:00,71.39,71.78,71.26,71.67,11424.0,65.2153,65.5715,65.0965,65.471,11424.0
2018-10-25 09:40:00,71.73,72.07,71.6,72.07,12486.0,65.5259,65.8364,65.4071,65.8364,12486.0
2018-10-25 09:45:00,72.0,72.07,71.93,71.98,10999.0,65.7725,65.8364,65.7086,65.7542,10999.0
2018-10-25 09:50:00,72.01,72.15,71.88,72.14,8879.0,65.7816,65.9095,65.6629,65.9004,8879.0
2018-10-25 09:55:00,72.11,72.18,72.0,72.15,29004.0,65.873,65.9369,65.7725,65.9095,29004.0
2018-10-25 10:00:00,72.13,72.41,72.1,72.39,10631.0,65.8913,66.147,65.8638,66.1288,10631.0
2018-10-25 10:05:00,72.43,72.52,72.32,72.44,9800.0,66.1653,66.2475,66.0648,66.1744,9800.0
2018-10-25 10:10:00,72.42,72.52,72.33,72.44,6171.0,66.1562,66.2475,66.074,66.1744,6171.0
2018-10-25 10:15:00,72.45,72.49,72.34,72.42,12685.0,66.1836,66.2201,66.0831,66.1562,12685.0
2018-10-25 10:20:00,72.38,72.48,72.35,72.45,8306.0,66.1196,66.211,66.0922,66.1836,8306.0
2018-10-25 10:25:00,72.47,72.52,72.46,72.47,5329.0,66.2018,66.2475,66.1927,66.2018,5329.0
2018-10-25 10:30:00,72.51,72.67,72.45,72.6,9013.0,66.2384,66.3845,66.1836,66.3206,9013.0
2018-10-25 10:35:00,72.64,72.71,72.56,72.66,16324.0,66.3571,66.4211,66.2841,66.3754,16324.0
2018-10-25 10:40:00,72.67,72.72,72.62,72.71,8502.0,66.3845,66.4302,66.3389,66.4211,8502.0
2018-10-25 10:45:00,72.69,72.79,72.63,72.67,11555.0,66.4028,66.4942,66.348,66.3845,11555.0
2018-10-25 10:50:00,72.63,72.78,72.62,72.78,7443.0,66.348,66.485,66.3389,66.485,7443.0
2018-10-25 10:55:00,72.72,72.8,72.64,72.64,6700.0,66.4302,66.5033,66.3571,66.3571,6700.0
2018-10-25 11:00:00,72.66,72.75,72.58,72.58,11683.0,66.3754,66.4576,66.3023,66.3023,11683.0
2018-10-25 11:05:00,72.62,72.74,72.57,72.74,11137.0,66.3389,66.4485,66.2932,66.4485,11137.0
2018-10-25 11:10:00,72.73,72.78,72.66,72.73,12020.0,66.4394,66.485,66.3754,66.4394,12020.0
2018-10-25 11:15:00,72.75,72.9,72.73,72.9,5180.0,66.4576,66.5947,66.4394,66.5947,5180.0
2018-10-25 11:20:00,72.95,73.04,72.89,72.94,7656.0,66.6403,66.7225,66.5855,66.6312,7656.0
2018-10-25 11:25:00,72.98,73.04,72.97,73.0,3300.0,66.6677,66.7225,66.6586,66.686,3300.0
2018-10-25 11:30:00,73.04,73.04,72.97,72.97,5371.0,66.7225,66.7225,66.6586,66.6586,5371.0
2018-10-25 11:35:00,73.01,73.03,72.94,72.97,8610.0,66.6951,66.7134,66.6312,66.6586,8610.0
2018-10-25 11:40:00,72.94,72.97,72.87,72.96,5378.0,66.6312,66.6586,66.5672,66.6495,5378.0
2018-10-25 11:45:00,72.98,73.04,72.92,73.04,4914.0,66.6677,66.7225,66.6129,66.7225,4914.0
2018-10-25 11:50:00,73.0,73.04,72.89,72.9,5535.0,66.686,66.7225,66.5855,66.5947,5535.0
2018-10-25 11:55:00,72.92,72.93,72.72,72.77,9731.0,66.6129,66.6221,66.4302,66.4759,9731.0
2018-10-25 12:00:00,72.76,72.85,72.76,72.85,3023.0,66.4668,66.549,66.4668,66.549,3023.0
2018-10-25 12:05:00,72.9,72.94,72.82,72.82,3305.0,66.5947,66.6312,66.5216,66.5216,3305.0
2018-10-25 12:10:00,72.84,72.85,72.7,72.7,6108.0,66.5398,66.549,66.412,66.412,6108.0
2018-10-25 12:15:00,72.72,72.78,72.68,72.75,14510.0,66.4302,66.485,66.3937,66.4576,14510.0
2018-10-25 12:20:00,72.76,72.8,72.73,72.73,2100.0,66.4668,66.5033,66.4394,66.4394,2100.0
2018-10-25 12:25:00,72.78,72.83,72.7,72.71,3590.0,66.485,66.5307,66.412,66.4211,3590.0
2018-10-25 12:30:00,72.7,72.76,72.7,72.74,2500.0,66.412,66.4668,66.412,66.4485,2500.0
2018-10-25 12:35:00,72.75,72.82,72.75,72.82,4009.0,66.4576,66.5216,66.4576,66.5216,4009.0
2018-10-25 12:40:00,72.86,72.87,72.78,72.83,4959.0,66.5581,66.5672,66.485,66.5307,4959.0
2018-10-25 12:45:00,72.86,72.96,72.85,72.96,3187.0,66.5581,66.6495,66.549,66.6495,3187.0
2018-10-25 12:50:00,72.97,73.0,72.93,72.95,4191.0,66.6586,66.686,66.6221,66.6403,4191.0
2018-10-25 12:55:00,72.93,72.95,72.87,72.92,2920.0,66.6221,66.6403,66.5672,66.6129,2920.0
2018-10-25 13:00:00,72.95,72.96,72.82,72.82,2600.0,66.6403,66.6495,66.5216,66.5216,2600.0
2018-10-25 13:05:00,72.84,72.85,72.73,72.75,6883.0,66.5398,66.549,66.4394,66.4576,6883.0
2018-10-25 13:10:00,72.75,72.77,72.69,72.71,3656.0,66.4576,66.4759,66.4028,66.4211,3656.0
2018-10-25 13:15:00,72.75,72.76,72.7,72.71,3566.0,66.4576,66.4668,66.412,66.4211,3566.0
2018-10-25 13:20:00,72.73,72.77,72.72,72.74,2900.0,66.4394,66.4759,66.4302,66.4485,2900.0
2018-10-25 13:25:00,72.75,72.88,72.75,72.81,3636.0,66.4576,66.5764,66.4576,66.5124,3636.0
2018-10-25 13:30:00,72.85,72.89,72.84,72.89,3263.0,66.549,66.5855,66.5398,66.5855,3263.0
2018-10-25 13:35:00,72.94,73.04,72.93,73.04,9900.0,66.6312,66.7225,66.6221,66.7225,9900.0
2018-10-25 13:40:00,73.05,73.09,73.01,73.08,4894.0,66.7317,66.7682,66.6951,66.7591,4894.0
2018-10-25 13:45:00,73.09,73.16,73.08,73.13,4501.0,66.7682,66.8322,66.7591,66.8048,4501.0
2018-10-25 13:50:00,73.1,73.1,73.05,73.06,4589.0,66.7774,66.7774,66.7317,66.7408,4589.0
2018-10-25 13:55:00,73.04,73.05,72.99,73.0,2430.0,66.7225,66.7317,66.6769,66.686,2430.0
2018-10-25 14:00:00,73.03,73.04,72.96,72.99,3810.0,66.7134,66.7225,66.6495,66.6769,3810.0
2018-10-25 14:05:00,72.97,73.14,72.97,73.12,14103.0,66.6586,66.8139,66.6586,66.7956,14103.0
2018-10-25 14:10:00,73.11,73.11,73.05,73.08,5479.0,66.7865,66.7865,66.7317,66.7591,5479.0
2018-10-25 14:15:00,73.09,73.15,73.05,73.08,4255.0,66.7682,66.823,66.7317,66.7591,4255.0
2018-10-25 14:20:00,73.09,73.12,73.03,73.08,4558.0,66.7682,66.7956,66.7134,66.7591,4558.0
2018-10-25 14:25:00,73.09,73.21,73.07,73.17,2821.0,66.7682,66.8778,66.75,66.8413,2821.0
2018-10-25 14:30:00,73.16,73.24,73.14,73.22,4021.0,66.8322,66.9052,66.8139,66.887,4021.0
2018-10-25 14:35:00,73.31,73.35,73.29,73.33,43742.0,66.9692,67.0057,66.9509,66.9875,43742.0
2018-10-25 14:40:00,73.31,73.39,73.31,73.36,5370.0,66.9692,67.0423,66.9692,67.0149,5370.0
2018-10-25 14:45:00,73.33,73.54,73.33,73.46,18164.0,66.9875,67.1793,66.9875,67.1062,18164.0
2018-10-25 14:50:00,73.46,73.5,73.36,73.37,9380.0,67.1062,67.1428,67.0149,67.024,9380.0
2018-10-25 14:55:00,73.38,73.41,73.32,73.32,7575.0,67.0331,67.0605,66.9783,66.9783,7575.0
2018-10-25 15:00:00,73.32,73.36,73.27,73.32,6719.0,66.9783,67.0149,66.9327,66.9783,6719.0
2018-10-25 15:05:00,73.33,73.33,73.23,73.24,6685.0,66.9875,66.9875,66.8961,66.9052,6685.0
2018-10-25 15:10:00,73.24,73.33,73.24,73.31,5139.0,66.9052,66.9875,66.9052,66.9692,5139.0
2018-10-25 15:15:00,73.33,73.44,73.32,73.4,8838.0,66.9875,67.0879,66.9783,67.0514,8838.0
2018-10-25 15:20:00,73.38,73.42,73.3,73.38,9660.0,67.0331,67.0697,66.9601,67.0331,9660.0
2018-10-25 15:25:00,73.36,73.38,73.31,73.32,34629.0,67.0149,67.0331,66.9692,66.9783,34629.0
2018-10-25 15:30:00,73.33,73.37,73.12,73.18,16770.0,66.9875,67.024,66.7956,66.8504,16770.0
2018-10-25 15:35:00,73.17,73.21,73.07,73.13,33922.0,66.8413,66.8778,66.75,66.8048,33922.0
2018-10-25 15:40:00,73.15,73.19,73.01,73.1,18371.0,66.823,66.8596,66.6951,66.7774,18371.0
2018-10-25 15:45:00,73.11,73.13,72.99,73.01,14883.0,66.7865,66.8048,66.6769,66.6951,14883.0
2018-10-25 15:50:00,72.97,72.99,72.75,72.86,22372.0,66.6586,66.6769,66.4576,66.5581,22372.0
2018-10-25 15:55:00,72.86,72.95,72.78,72.91,45171.0,66.5581,66.6403,66.485,66.6038,45171.0
2018-10-26 09:30:00,72.56,73.5,72.41,73.14,15446.0,66.2841,67.1428,66.147,66.8139,15446.0
2018-10-26 09:35:00,73.2,73.2,73.17,73.18,500.0,66.8687,66.8687,66.8413,66.8504,500.0
2018-10-26 09:40:00,73.08,73.89,72.92,73.27,21167.0,66.7591,67.499,66.6129,66.9327,21167.0
2018-10-26 09:45:00,73.2,74.18,73.2,73.75,13415.0,66.8687,67.7639,66.8687,67.3711,13415.0
2018-10-26 09:50:00,73.73,74.13,73.64,73.73,8030.0,67.3529,67.7183,67.2706,67.3529,8030.0
2018-10-26 09:55:00,73.73,74.16,73.62,73.69,15923.0,67.3529,67.7457,67.2524,67.3163,15923.0
2018-10-26 10:00:00,73.65,73.94,73.35,73.73,11987.0,67.2798,67.5447,67.0057,67.3529,11987.0
2018-10-26 10:05:00,73.59,73.59,73.03,73.27,8672.0,67.225,67.225,66.7134,66.9327,8672.0
2018-10-26 10:10:00,73.28,73.53,73.23,73.42,9134.0,66.9418,67.1702,66.8961,67.0697,9134.0
2018-10-26 10:15:00,73.33,73.42,73.15,73.28,11300.0,66.9875,67.0697,66.823,66.9418,11300.0
2018-10-26 10:20:00,73.24,73.43,73.2,73.35,17386.0,66.9052,67.0788,66.8687,67.0057,17386.0
2018-10-26 10:25:00,73.33,73.65,73.33,73.39,16402.0,66.9875,67.2798,66.9875,67.0423,16402.0
2018-10-26 10:30:00,73.34,73.68,73.16,73.59,24250.0,66.9966,67.3072,66.8322,67.225,24250.0
2018-10-26 10:35:00,73.66,73.77,73.39,73.52,24909.0,67.2889,67.3894,67.0423,67.161,24909.0
2018-10-26 10:40:00,73.58,73.7,73.37,73.37,12787.0,67.2158,67.3255,67.024,67.024,12787.0
2018-10-26 10:45:00,73.38,73.56,73.26,73.54,14048.0,67.0331,67.1976,66.9235,67.1793,14048.0
2018-10-26 10:50:00,73.55,73.66,73.35,73.48,6931.0,67.1884,67.2889,67.0057,67.1245,6931.0
2018-10-26 10:55:00,73.47,73.62,73.34,73.49,14681.0,67.1154,67.2524,66.9966,67.1336,14681.0
2018-10-26 11:00:00,73.48,73.57,73.43,73.5,9121.0,67.1245,67.2067,67.0788,67.1428,9121.0
2018-10-26 11:05:00,73.51,73.73,73.5,73.53,10171.0,67.1519,67.3529,67.1428,67.1702,10171.0
2018-10-26 11:10:00,73.53,73.55,73.43,73.55,7486.0,67.1702,67.1884,67.0788,67.1884,7486.0
2018-10-26 11:15:00,73.49,73.83,73.48,73.74,7405.0,67.1336,67.4442,67.1245,67.362,7405.0
2018-10-26 11:20:00,73.7,74.01,73.65,73.95,12415.0,67.3255,67.6086,67.2798,67.5538,12415.0
2018-10-26 11:25:00,73.97,74.27,73.94,74.25,9708.0,67.5721,67.8462,67.5447,67.8279,9708.0
2018-10-26 11:30:00,74.29,74.5,74.25,74.5,5621.0,67.8644,68.0563,67.8279,68.0563,5621.0
2018-10-26 11:35:00,74.54,74.57,74.33,74.33,6306.0,68.0928,68.1202,67.901,67.901,6306.0
2018-10-26 11:40:00,74.35,74.4,74.31,74.36,8882.0,67.9192,67.9649,67.8827,67.9284,8882.0
2018-10-26 11:45:00,74.3,74.3,74.12,74.17,7183.0,67.8736,67.8736,67.7091,67.7548,7183.0
2018-10-26 11:50:00,74.23,74.6,74.23,74.48,12436.0,67.8096,68.1476,67.8096,68.038,12436.0
2018-10-26 11:55:00,74.44,74.48,74.31,74.31,4701.0,68.0015,68.038,67.8827,67.8827,4701.0
2018-10-26 12:00:00,74.31,74.41,74.29,74.41,5869.0,67.8827,67.9741,67.8644,67.9741,5869.0
2018-10-26 12:05:00,74.4,74.52,74.39,74.4,9712.0,67.9649,68.0745,67.9558,67.9649,9712.0
2018-10-26 12:10:00,74.38,74.4,74.14,74.22,9865.0,67.9466,67.9649,67.7274,67.8005,9865.0
2018-10-26 12:15:00,74.17,74.17,74.03,74.03,10930.0,67.7548,67.7548,67.6269,67.6269,10930.0
2018-10-26 12:20:00,73.97,74.2,73.96,74.02,28450.0,67.5721,67.7822,67.563,67.6178,28450.0
2018-10-26 12:25:00,73.95,74.08,73.9,73.92,5700.0,67.5538,67.6726,67.5082,67.5264,5700.0
2018-10-26 12:30:00,73.97,74.17,73.91,74.04,9544.0,67.5721,67.7548,67.5173,67.6361,9544.0
2018-10-26 12:35:00,74.03,74.1,73.93,73.98,5385.0,67.6269,67.6909,67.5356,67.5812,5385.0
2018-10-26 12:40:00,73.98,74.16,73.96,74.1,5436.0,67.5812,67.7457,67.563,67.6909,5436.0
2018-10-26 12:45:00,74.08,74.1,73.91,74.06,15817.0,67.6726,67.6909,67.5173,67.6543,15817.0
2018-10-26 12:50:00,74.05,74.07,73.77,73.95,11840.0,67.6452,67.6635,67.3894,67.5538,11840.0
2018-10-26 12:55:00,73.92,73.92,73.66,73.66,5246.0,67.5264,67.5264,67.2889,67.2889,5246.0
2018-10-26 13:00:00,73.72,74.01,73.72,73.96,19270.0,67.3437,67.6086,67.3437,67.563,19270.0
2018-10-26 13:05:00,74.0,74.05,73.92,73.94,7798.0,67.5995,67.6452,67.5264,67.5447,7798.0
2018-10-26 13:10:00,73.96,74.07,73.85,73.95,8781.0,67.563,67.6635,67.4625,67.5538,8781.0
2018-10-26 13:15:00,73.96,74.11,73.9,74.11,12571.0,67.563,67.7,67.5082,67.7,12571.0
2018-10-26 13:20:00,74.18,74.32,74.12,74.14,5385.0,67.7639,67.8918,67.7091,67.7274,5385.0
2018-10-26 13:25:00,74.15,74.15,73.86,73.86,9166.0,67.7365,67.7365,67.4716,67.4716,9166.0
2018-10-26 13:30:00,73.87,73.87,73.59,73.59,4917.0,67.4808,67.4808,67.225,67.225,4917.0
2018-10-26 13:35:00,73.67,73.75,73.58,73.61,4346.0,67.2981,67.3711,67.2158,67.2432,4346.0
2018-10-26 13:40:00,73.57,73.77,73.54,73.77,5824.0,67.2067,67.3894,67.1793,67.3894,5824.0
2018-10-26 13:45:00,73.77,73.88,73.71,73.83,5860.0,67.3894,67.4899,67.3346,67.4442,5860.0
2018-10-26 13:50:00,73.83,74.07,73.79,74.06,15531.0,67.4442,67.6635,67.4077,67.6543,15531.0
2018-10-26 13:55:00,74.11,74.15,74.02,74.08,7123.0,67.7,67.7365,67.6178,67.6726,7123.0
2018-10-26 14:00:00,74.05,74.19,73.93,74.05,11237.0,67.6452,67.7731,67.5356,67.6452,11237.0
2018-10-26 14:05:00,74.03,74.09,73.95,74.02,8214.0,67.6269,67.6817,67.5538,67.6178,8214.0
2018-10-26 14:10:00,73.99,74.1,73.69,73.92,43153.0,67.5904,67.6909,67.3163,67.5264,43153.0
2018-10-26 14:15:00,73.93,74.0,73.86,73.96,6172.0,67.5356,67.5995,67.4716,67.563,6172.0
2018-10-26 14:20:00,74.01,74.12,73.93,74.11,12232.0,67.6086,67.7091,67.5356,67.7,12232.0
2018-10-26 14:25:00,74.15,74.28,74.07,74.13,5547.0,67.7365,67.8553,67.6635,67.7183,5547.0
2018-10-26 14:30:00,74.09,74.26,74.07,74.16,5070.0,67.6817,67.837,67.6635,67.7457,5070.0
2018-10-26 14:35:00,74.18,74.35,74.18,74.29,4480.0,67.7639,67.9192,67.7639,67.8644,4480.0
2018-10-26 14:40:00,74.32,74.33,74.15,74.15,8820.0,67.8918,67.901,67.7365,67.7365,8820.0
2018-10-26 14:45:00,74.17,74.22,74.03,74.04,6977.0,67.7548,67.8005,67.6269,67.6361,6977.0
2018-10-26 14:50:00,74.06,74.08,73.95,73.98,5773.0,67.6543,67.6726,67.5538,67.5812,5773.0
2018-10-26 14:55:00,73.97,73.97,73.67,73.72,10402.0,67.5721,67.5721,67.2981,67.3437,10402.0
2018-10-26 15:00:00,73.74,73.82,73.59,73.79,16499.0,67.362,67.4351,67.225,67.4077,16499.0
2018-10-26 15:05:00,73.79,73.89,73.73,73.81,10185.0,67.4077,67.499,67.3529,67.4259,10185.0
2018-10-26 15:10:00,73.83,73.87,73.63,73.64,7654.0,67.4442,67.4808,67.2615,67.2706,7654.0
2018-10-26 15:15:00,73.69,73.99,73.69,73.97,11788.0,67.3163,67.5904,67.3163,67.5721,11788.0
2018-10-26 15:20:00,73.96,74.26,73.95,74.15,17424.0,67.563,67.837,67.5538,67.7365,17424.0
2018-10-26 15:25:00,74.13,74.28,74.01,74.21,16993.0,67.7183,67.8553,67.6086,67.7913,16993.0
2018-10-26 15:30:00,74.18,74.18,73.93,73.96,18368.0,67.7639,67.7639,67.5356,67.563,18368.0
2018-10-26 15:35:00,73.95,74.28,73.91,74.17,22047.0,67.5538,67.8553,67.5173,67.7548,22047.0
2018-10-26 15:40:00,74.15,74.26,73.83,73.83,34078.0,67.7365,67.837,67.4442,67.4442,34078.0
2018-10-26 15:45:00,73.78,74.25,73.78,74.11,34759.0,67.3985,67.8279,67.3985,67.7,34759.0
2018-10-26 15:50:00,74.13,74.42,74.13,74.35,56195.0,67.7183,67.9832,67.7183,67.9192,56195.0
2018-10-26 15:55:00,74.34,74.35,74.02,74.06,130819.0,67.9101,67.9192,67.6178,67.6543,130819.0
2018-10-29 09:30:00,74.85,75.03,74.85,74.98,19810.0,68.376,68.5404,68.376,68.4947,19810.0
2018-10-29 09:35:00,74.96,75.17,74.95,75.13,11804.0,68.4765,68.6683,68.4673,68.6318,11804.0
2018-10-29 09:40:00,75.11,75.19,74.97,75.17,12571.0,68.6135,68.6866,68.4856,68.6683,12571.0
2018-10-29 09:45:00,75.15,75.3,75.1,75.23,15529.0,68.65,68.7871,68.6044,68.7231,15529.0
2018-10-29 09:50:00,75.16,75.21,74.94,75.21,10732.0,68.6592,68.7049,68.4582,68.7049,10732.0
2018-10-29 09:55:00,75.2,75.22,75.13,75.2,4606.0,68.6957,68.714,68.6318,68.6957,4606.0
2018-10-29 10:00:00,75.22,75.55,75.19,75.53,15006.0,68.714,69.0154,68.6866,68.9972,15006.0
2018-10-29 10:05:00,75.52,75.54,75.24,75.27,8238.0,68.988,69.0063,68.7323,68.7597,8238.0
2018-10-29 10:10:00,75.27,75.3,75.08,75.16,12426.0,68.7597,68.7871,68.5861,68.6592,12426.0
2018-10-29 10:15:00,75.17,75.2,75.05,75.09,6897.0,68.6683,68.6957,68.5587,68.5952,6897.0
2018-10-29 10:20:00,75.1,75.27,75.1,75.27,8343.0,68.6044,68.7597,68.6044,68.7597,8343.0
2018-10-29 10:25:00,75.28,75.28,75.2,75.22,8637.0,68.7688,68.7688,68.6957,68.714,8637.0
2018-10-29 10:30:00,75.25,75.28,75.11,75.12,7190.0,68.7414,68.7688,68.6135,68.6226,7190.0
2018-10-29 10:35:00,75.1,75.1,74.95,75.0,11443.0,68.6044,68.6044,68.4673,68.513,11443.0
2018-10-29 10:40:00,75.0,75.12,74.99,75.07,8373.0,68.513,68.6226,68.5039,68.577,8373.0
2018-10-29 10:45:00,75.07,75.09,74.97,75.06,9634.0,68.577,68.5952,68.4856,68.5678,9634.0
2018-10-29 10:50:00,75.07,75.15,75.04,75.15,11526.0,68.577,68.65,68.5496,68.65,11526.0
2018-10-29 10:55:00,75.14,75.15,75.05,75.12,8687.0,68.6409,68.65,68.5587,68.6226,8687.0
2018-10-29 11:00:00,75.15,75.18,74.96,74.96,9949.0,68.65,68.6775,68.4765,68.4765,9949.0
2018-10-29 11:05:00,74.97,75.03,74.94,74.94,9346.0,68.4856,68.5404,68.4582,68.4582,9346.0
2018-10-29 11:10:00,74.95,75.0,74.87,74.88,9445.0,68.4673,68.513,68.3943,68.4034,9445.0
2018-10-29 11:15:00,74.88,75.01,74.86,74.92,8403.0,68.4034,68.5222,68.3851,68.4399,8403.0
2018-10-29 11:20:00,74.91,75.01,74.88,74.92,8554.0,68.4308,68.5222,68.4034,68.4399,8554.0
2018-10-29 11:25:00,74.92,74.94,74.89,74.93,14102.0,68.4399,68.4582,68.4125,68.4491,14102.0
2018-10-29 11:30:00,74.93,74.94,74.84,74.84,8491.0,68.4491,68.4582,68.3669,68.3669,8491.0
2018-10-29 11:35:00,74.87,74.92,74.82,74.9,8771.0,68.3943,68.4399,68.3486,68.4217,8771.0
2018-10-29 11:40:00,74.89,74.96,74.87,74.92,12060.0,68.4125,68.4765,68.3943,68.4399,12060.0
2018-10-29 11:45:00,74.91,74.91,74.78,74.78,7800.0,68.4308,68.4308,68.312,68.312,7800.0
2018-10-29 11:50:00,74.79,74.8,74.52,74.52,9298.0,68.3212,68.3303,68.0745,68.0745,9298.0
2018-10-29 11:55:00,74.53,74.55,74.35,74.36,12356.0,68.0837,68.1019,67.9192,67.9284,12356.0
2018-10-29 12:00:00,74.35,74.4,74.31,74.37,9747.0,67.9192,67.9649,67.8827,67.9375,9747.0
2018-10-29 12:05:00,74.38,74.44,74.34,74.39,10210.0,67.9466,68.0015,67.9101,67.9558,10210.0
2018-10-29 12:10:00,74.37,74.38,74.28,74.32,7656.0,67.9375,67.9466,67.8553,67.8918,7656.0
2018-10-29 12:15:00,74.31,74.51,74.3,74.35,8303.0,67.8827,68.0654,67.8736,67.9192,8303.0
2018-10-29 12:20:00,74.32,74.33,74.23,74.29,7803.0,67.8918,67.901,67.8096,67.8644,7803.0
2018-10-29 12:25:00,74.33,74.52,74.32,74.52,7464.0,67.901,68.0745,67.8918,68.0745,7464.0
2018-10-29 12:30:00,74.51,74.51,74.38,74.44,4337.0,68.0654,68.0654,67.9466,68.0015,4337.0
2018-10-29 12:35:00,74.46,74.52,74.44,74.49,7054.0,68.0197,68.0745,68.0015,68.0471,7054.0
2018-10-29 12:40:00,74.49,74.58,74.49,74.55,5797.0,68.0471,68.1293,68.0471,68.1019,5797.0
2018-10-29 12:45:00,74.54,74.55,74.41,74.41,5465.0,68.0928,68.1019,67.9741,67.9741,5465.0
2018-10-29 12:50:00,74.4,74.48,74.38,74.44,5477.0,67.9649,68.038,67.9466,68.0015,5477.0
2018-10-29 12:55:00,74.42,74.42,74.31,74.33,6715.0,67.9832,67.9832,67.8827,67.901,6715.0
2018-10-29 13:00:00,74.34,74.55,74.33,74.53,11296.0,67.9101,68.1019,67.901,68.0837,11296.0
2018-10-29 13:05:00,74.5,74.54,74.45,74.54,7250.0,68.0563,68.0928,68.0106,68.0928,7250.0
2018-10-29 13:10:00,74.53,74.53,74.4,74.49,6500.0,68.0837,68.0837,67.9649,68.0471,6500.0
2018-10-29 13:15:00,74.46,74.46,74.33,74.38,6433.0,68.0197,68.0197,67.901,67.9466,6433.0
2018-10-29 13:20:00,74.35,74.37,74.29,74.32,5327.0,67.9192,67.9375,67.8644,67.8918,5327.0
2018-10-29 13:25:00,74.3,74.3,74.21,74.26,5731.0,67.8736,67.8736,67.7913,67.837,5731.0
2018-10-29 13:30:00,74.25,74.42,74.23,74.4,4317.0,67.8279,67.9832,67.8096,67.9649,4317.0
2018-10-29 13:35:00,74.43,74.43,74.34,74.37,4100.0,67.9923,67.9923,67.9101,67.9375,4100.0
2018-10-29 13:40:00,74.39,74.43,74.28,74.41,4750.0,67.9558,67.9923,67.8553,67.9741,4750.0
2018-10-29 13:45:00,74.42,74.45,74.31,74.36,9476.0,67.9832,68.0106,67.8827,67.9284,9476.0
2018-10-29 13:50:00,74.37,74.54,74.36,74.49,10600.0,67.9375,68.0928,67.9284,68.0471,10600.0
2018-10-29 13:55:00,74.46,74.5,74.37,74.39,8183.0,68.0197,68.0563,67.9375,67.9558,8183.0
2018-10-29 14:00:00,74.34,74.35,74.24,74.33,12757.0,67.9101,67.9192,67.8188,67.901,12757.0
2018-10-29 14:05:00,74.32,74.42,74.32,74.39,16147.0,67.8918,67.9832,67.8918,67.9558,16147.0
2018-10-29 14:10:00,74.42,74.42,74.22,74.32,40414.0,67.9832,67.9832,67.8005,67.8918,40414.0
2018-10-29 14:15:00,74.29,74.4,74.29,74.36,42592.0,67.8644,67.9649,67.8644,67.9284,42592.0
2018-10-29 14:20:00,74.36,74.39,74.33,74.37,20576.0,67.9284,67.9558,67.901,67.9375,20576.0
2018-10-29 14:25:00,74.37,74.49,74.34,74.34,7730.0,67.9375,68.0471,67.9101,67.9101,7730.0
2018-10-29 14:30:00,74.34,74.41,74.32,74.37,19617.0,67.9101,67.9741,67.8918,67.9375,19617.0
2018-10-29 14:35:00,74.37,74.48,74.33,74.36,13127.0,67.9375,68.038,67.901,67.9284,13127.0
2018-10-29 14:40:00,74.36,74.4,74.24,74.3,36058.0,67.9284,67.9649,67.8188,67.8736,36058.0
2018-10-29 14:45:00,74.28,74.33,74.22,74.26,6745.0,67.8553,67.901,67.8005,67.837,6745.0
2018-10-29 14:50:00,74.24,74.25,74.05,74.05,8685.0,67.8188,67.8279,67.6452,67.6452,8685.0
2018-10-29 14:55:00,74.06,74.16,74.01,74.07,9450.0,67.6543,67.7457,67.6086,67.6635,9450.0
2018-10-29 15:00:00,74.1,74.1,73.86,73.93,11439.0,67.6909,67.6909,67.4716,67.5356,11439.0
2018-10-29 15:05:00,73.92,73.93,73.73,73.79,7881.0,67.5264,67.5356,67.3529,67.4077,7881.0
2018-10-29 15:10:00,73.81,73.83,73.55,73.57,10100.0,67.4259,67.4442,67.1884,67.2067,10100.0
2018-10-29 15:15:00,73.57,73.81,73.49,73.76,12954.0,67.2067,67.4259,67.1336,67.3803,12954.0
2018-10-29 15:20:00,73.74,73.78,73.57,73.75,10383.0,67.362,67.3985,67.2067,67.3711,10383.0
2018-10-29 15:25:00,73.75,73.79,73.66,73.77,12211.0,67.3711,67.4077,67.2889,67.3894,12211.0
2018-10-29 15:30:00,73.75,73.81,73.58,73.65,17689.0,67.3711,67.4259,67.2158,67.2798,17689.0
2018-10-29 15:35:00,73.64,73.65,73.42,73.5,20327.0,67.2706,67.2798,67.0697,67.1428,20327.0
2018-10-29 15:40:00,73.49,73.51,73.06,73.15,27108.0,67.1336,67.1519,66.7408,66.823,27108.0
2018-10-29 15:45:00,73.15,73.84,73.12,73.7,29434.0,66.823,67.4534,66.7956,67.3255,29434.0
2018-10-29 15:50:00,73.7,73.87,73.64,73.76,40251.0,67.3255,67.4808,67.2706,67.3803,40251.0
2018-10-29 15:55:00,73.78,73.86,73.59,73.85,66269.0,67.3985,67.4716,67.225,67.4625,66269.0
2018-10-30 09:30:00,74.17,74.17,73.7,73.85,7605.0,67.7548,67.7548,67.3255,67.4625,7605.0
2018-10-30 09:35:00,73.82,73.93,73.71,73.88,3500.0,67.4351,67.5356,67.3346,67.4899,3500.0
2018-10-30 09:40:00,73.94,74.01,73.8,73.86,3109.0,67.5447,67.6086,67.4168,67.4716,3109.0
2018-10-30 09:45:00,73.86,73.88,73.68,73.68,4030.0,67.4716,67.4899,67.3072,67.3072,4030.0
2018-10-30 09:50:00,73.77,73.97,73.75,73.91,7421.0,67.3894,67.5721,67.3711,67.5173,7421.0
2018-10-30 09:55:00,73.96,74.09,73.89,74.01,7500.0,67.563,67.6817,67.499,67.6086,7500.0
2018-10-30 10:00:00,74.04,74.04,73.79,73.82,3253.0,67.6361,67.6361,67.4077,67.4351,3253.0
2018-10-30 10:05:00,73.8,73.86,73.76,73.78,5900.0,67.4168,67.4716,67.3803,67.3985,5900.0
2018-10-30 10:10:00,73.78,73.9,73.7,73.9,8385.0,67.3985,67.5082,67.3255,67.5082,8385.0
2018-10-30 10:15:00,73.93,73.97,73.83,73.88,7385.0,67.5356,67.5721,67.4442,67.4899,7385.0
2018-10-30 10:20:00,73.86,73.9,73.73,73.85,12335.0,67.4716,67.5082,67.3529,67.4625,12335.0
2018-10-30 10:25:00,73.86,73.92,73.82,73.84,10000.0,67.4716,67.5264,67.4351,67.4534,10000.0
2018-10-30 10:30:00,73.81,73.89,73.78,73.89,10141.0,67.4259,67.499,67.3985,67.499,10141.0
2018-10-30 10:35:00,73.89,73.9,73.64,73.73,41787.0,67.499,67.5082,67.2706,67.3529,41787.0
2018-10-30 10:40:00,73.72,73.78,73.58,73.58,20038.0,67.3437,67.3985,67.2158,67.2158,20038.0
2018-10-30 10:45:00,73.53,73.57,73.38,73.44,12170.0,67.1702,67.2067,67.0331,67.0879,12170.0
2018-10-30 10:50:00,73.5,73.51,73.26,73.26,6630.0,67.1428,67.1519,66.9235,66.9235,6630.0
2018-10-30 10:55:00,73.29,73.42,73.27,73.36,5567.0,66.9509,67.0697,66.9327,67.0149,5567.0
2018-10-30 11:00:00,73.39,73.44,73.29,73.34,5539.0,67.0423,67.0879,66.9509,66.9966,5539.0
2018-10-30 11:05:00,73.35,73.62,73.35,73.62,3600.0,67.0057,67.2524,67.0057,67.2524,3600.0
2018-10-30 11:10:00,73.56,73.56,73.36,73.37,7967.0,67.1976,67.1976,67.0149,67.024,7967.0
2018-10-30 11:15:00,73.37,73.47,73.33,73.4,15363.0,67.024,67.1154,66.9875,67.0514,15363.0
2018-10-30 11:20:00,73.38,73.51,73.37,73.5,9801.0,67.0331,67.1519,67.024,67.1428,9801.0
2018-10-30 11:25:00,73.51,73.71,73.49,73.66,9037.0,67.1519,67.3346,67.1336,67.2889,9037.0
2018-10-30 11:30:00,73.66,73.76,73.6,73.7,4800.0,67.2889,67.3803,67.2341,67.3255,4800.0
2018-10-30 11:35:00,73.7,73.82,73.66,73.7,5257.0,67.3255,67.4351,67.2889,67.3255,5257.0
2018-10-30 11:40:00,73.71,73.71,73.62,73.64,11550.0,67.3346,67.3346,67.2524,67.2706,11550.0
2018-10-30 11:45:00,73.67,73.69,73.6,73.67,7991.0,67.2981,67.3163,67.2341,67.2981,7991.0
2018-10-30 11:50:00,73.65,73.66,73.47,73.47,6171.0,67.2798,67.2889,67.1154,67.1154,6171.0
2018-10-30 11:55:00,73.47,73.52,73.42,73.45,7527.0,67.1154,67.161,67.0697,67.0971,7527.0
2018-10-30 12:00:00,73.47,73.56,73.47,73.54,2779.0,67.1154,67.1976,67.1154,67.1793,2779.0
2018-10-30 12:05:00,73.55,73.68,73.55,73.63,2949.0,67.1884,67.3072,67.1884,67.2615,2949.0
2018-10-30 12:10:00,73.64,73.64,73.41,73.48,10833.0,67.2706,67.2706,67.0605,67.1245,10833.0
2018-10-30 12:15:00,73.52,73.52,73.41,73.51,3471.0,67.161,67.161,67.0605,67.1519,3471.0
2018-10-30 12:20:00,73.48,73.49,73.4,73.43,4100.0,67.1245,67.1336,67.0514,67.0788,4100.0
2018-10-30 12:25:00,73.45,73.51,73.42,73.48,2800.0,67.0971,67.1519,67.0697,67.1245,2800.0
2018-10-30 12:30:00,73.48,73.48,73.33,73.36,4700.0,67.1245,67.1245,66.9875,67.0149,4700.0
2018-10-30 12:35:00,73.38,73.43,73.37,73.41,2837.0,67.0331,67.0788,67.024,67.0605,2837.0
2018-10-30 12:40:00,73.45,73.45,73.38,73.4,3502.0,67.0971,67.0971,67.0331,67.0514,3502.0
2018-10-30 12:45:00,73.4,73.5,73.4,73.48,5830.0,67.0514,67.1428,67.0514,67.1245,5830.0
2018-10-30 12:50:00,73.5,73.54,73.41,73.42,4849.0,67.1428,67.1793,67.0605,67.0697,4849.0
2018-10-30 12:55:00,73.41,73.41,73.27,73.29,12026.0,67.0605,67.0605,66.9327,66.9509,12026.0
2018-10-30 13:00:00,73.28,73.28,73.2,73.22,5148.0,66.9418,66.9418,66.8687,66.887,5148.0
2018-10-30 13:05:00,73.22,73.35,73.22,73.33,3231.0,66.887,67.0057,66.887,66.9875,3231.0
2018-10-30 13:10:00,73.32,73.34,73.21,73.21,2239.0,66.9783,66.9966,66.8778,66.8778,2239.0
2018-10-30 13:15:00,73.24,73.33,73.22,73.3,4678.0,66.9052,66.9875,66.887,66.9601,4678.0
2018-10-30 13:20:00,73.3,73.37,73.27,73.3,4953.0,66.9601,67.024,66.9327,66.9601,4953.0
2018-10-30 13:25:00,73.29,73.3,73.22,73.23,7948.0,66.9509,66.9601,66.887,66.8961,7948.0
2018-10-30 13:30:00,73.21,73.26,73.13,73.17,18277.0,66.8778,66.9235,66.8048,66.8413,18277.0
2018-10-30 13:35:00,73.2,73.27,73.15,73.23,5265.0,66.8687,66.9327,66.823,66.8961,5265.0
2018-10-30 13:40:00,73.29,73.34,73.28,73.32,5026.0,66.9509,66.9966,66.9418,66.9783,5026.0
2018-10-30 13:45:00,73.34,73.38,73.28,73.38,5709.0,66.9966,67.0331,66.9418,67.0331,5709.0
2018-10-30 13:50:00,73.36,73.38,73.29,73.32,3358.0,67.0149,67.0331,66.9509,66.9783,3358.0
2018-10-30 13:55:00,73.33,73.49,73.33,73.49,3981.0,66.9875,67.1336,66.9875,67.1336,3981.0
2018-10-30 14:00:00,73.49,73.52,73.27,73.31,2916.0,67.1336,67.161,66.9327,66.9692,2916.0
2018-10-30 14:05:00,73.3,73.3,73.19,73.21,3850.0,66.9601,66.9601,66.8596,66.8778,3850.0
2018-10-30 14:10:00,73.2,73.3,73.16,73.24,5651.0,66.8687,66.9601,66.8322,66.9052,5651.0
2018-10-30 14:15:00,73.26,73.26,73.16,73.2,5258.0,66.9235,66.9235,66.8322,66.8687,5258.0
2018-10-30 14:20:00,73.21,73.36,73.17,73.29,4262.0,66.8778,67.0149,66.8413,66.9509,4262.0
2018-10-30 14:25:00,73.24,73.31,73.2,73.24,5182.0,66.9052,66.9692,66.8687,66.9052,5182.0
2018-10-30 14:30:00,73.21,73.39,73.18,73.39,6799.0,66.8778,67.0423,66.8504,67.0423,6799.0
2018-10-30 14:35:00,73.38,73.45,73.35,73.4,3431.0,67.0331,67.0971,67.0057,67.0514,3431.0
2018-10-30 14:40:00,73.41,73.43,73.31,73.42,6247.0,67.0605,67.0788,66.9692,67.0697,6247.0
2018-10-30 14:45:00,73.4,73.47,73.39,73.44,4228.0,67.0514,67.1154,67.0423,67.0879,4228.0
2018-10-30 14:50:00,73.45,73.71,73.45,73.63,6709.0,67.0971,67.3346,67.0971,67.2615,6709.0
2018-10-30 14:55:00,73.62,73.86,73.61,73.81,7610.0,67.2524,67.4716,67.2432,67.4259,7610.0
2018-10-30 15:00:00,73.8,73.8,73.55,73.65,4500.0,67.4168,67.4168,67.1884,67.2798,4500.0
2018-10-30 15:05:00,73.62,73.76,73.6,73.76,4621.0,67.2524,67.3803,67.2341,67.3803,4621.0
2018-10-30 15:10:00,73.75,74.03,73.75,73.97,11087.0,67.3711,67.6269,67.3711,67.5721,11087.0
2018-10-30 15:15:00,73.98,74.09,73.92,74.0,10853.0,67.5812,67.6817,67.5264,67.5995,10853.0
2018-10-30 15:20:00,73.96,74.05,73.89,73.95,7312.0,67.563,67.6452,67.499,67.5538,7312.0
2018-10-30 15:25:00,73.97,74.16,73.96,74.09,7894.0,67.5721,67.7457,67.563,67.6817,7894.0
2018-10-30 15:30:00,74.1,74.21,73.98,74.17,12721.0,67.6909,67.7913,67.5812,67.7548,12721.0
2018-10-30 15:35:00,74.19,74.21,74.07,74.08,8628.0,67.7731,67.7913,67.6635,67.6726,8628.0
2018-10-30 15:40:00,74.07,74.2,74.07,74.2,16862.0,67.6635,67.7822,67.6635,67.7822,16862.0
2018-10-30 15:45:00,74.19,74.25,74.1,74.21,21412.0,67.7731,67.8279,67.6909,67.7913,21412.0
2018-10-30 15:50:00,74.21,74.42,74.21,74.36,25819.0,67.7913,67.9832,67.7913,67.9284,25819.0
2018-10-30 15:55:00,74.35,74.42,74.28,74.32,53742.0,67.9192,67.9832,67.8553,67.8918,53742.0
2018-10-31 09:30:00,74.79,75.0,74.6,74.75,13984.0,68.3212,68.513,68.1476,68.2846,13984.0
2018-10-31 09:35:00,74.68,74.68,74.43,74.64,5580.0,68.2207,68.2207,67.9923,68.1842,5580.0
2018-10-31 09:40:00,74.63,74.82,74.63,74.82,4800.0,68.175,68.3486,68.175,68.3486,4800.0
2018-10-31 09:45:00,74.72,74.76,74.65,74.75,2702.0,68.2572,68.2938,68.1933,68.2846,2702.0
2018-10-31 09:50:00,74.78,74.98,74.78,74.94,15581.0,68.312,68.4947,68.312,68.4582,15581.0
2018-10-31 09:55:00,74.93,74.93,74.77,74.91,2838.0,68.4491,68.4491,68.3029,68.4308,2838.0
2018-10-31 10:00:00,74.92,74.95,74.72,74.72,3628.0,68.4399,68.4673,68.2572,68.2572,3628.0
2018-10-31 10:05:00,74.75,74.76,74.66,74.76,3625.0,68.2846,68.2938,68.2024,68.2938,3625.0
2018-10-31 10:10:00,74.76,74.88,74.75,74.87,4079.0,68.2938,68.4034,68.2846,68.3943,4079.0
2018-10-31 10:15:00,74.85,75.03,74.82,74.96,3237.0,68.376,68.5404,68.3486,68.4765,3237.0
2018-10-31 10:20:00,74.95,75.0,74.86,74.97,4881.0,68.4673,68.513,68.3851,68.4856,4881.0
2018-10-31 10:25:00,74.97,75.1,74.97,75.06,6940.0,68.4856,68.6044,68.4856,68.5678,6940.0
2018-10-31 10:30:00,75.07,75.07,74.92,74.98,4883.0,68.577,68.577,68.4399,68.4947,4883.0
2018-10-31 10:35:00,74.98,75.0,74.91,74.97,6799.0,68.4947,68.513,68.4308,68.4856,6799.0
2018-10-31 10:40:00,74.98,75.0,74.92,74.97,5642.0,68.4947,68.513,68.4399,68.4856,5642.0
2018-10-31 10:45:00,75.0,75.01,74.85,74.89,10097.0,68.513,68.5222,68.376,68.4125,10097.0
2018-10-31 10:50:00,74.88,74.89,74.78,74.84,4200.0,68.4034,68.4125,68.312,68.3669,4200.0
2018-10-31 10:55:00,74.86,74.94,74.78,74.92,7157.0,68.3851,68.4582,68.312,68.4399,7157.0
2018-10-31 11:00:00,74.89,74.93,74.85,74.88,9263.0,68.4125,68.4491,68.376,68.4034,9263.0
2018-10-31 11:05:00,74.87,75.06,74.85,75.02,9380.0,68.3943,68.5678,68.376,68.5313,9380.0
2018-10-31 11:10:00,75.06,75.07,74.98,75.0,6200.0,68.5678,68.577,68.4947,68.513,6200.0
2018-10-31 11:15:00,75.01,75.04,74.98,75.0,3836.0,68.5222,68.5496,68.4947,68.513,3836.0
2018-10-31 11:20:00,75.02,75.16,75.02,75.1,3985.0,68.5313,68.6592,68.5313,68.6044,3985.0
2018-10-31 11:25:00,75.12,75.2,75.09,75.14,11032.0,68.6226,68.6957,68.5952,68.6409,11032.0
2018-10-31 11:30:00,75.15,75.24,75.15,75.16,4479.0,68.65,68.7323,68.65,68.6592,4479.0
2018-10-31 11:35:00,75.15,75.16,75.08,75.11,7800.0,68.65,68.6592,68.5861,68.6135,7800.0
2018-10-31 11:40:00,75.12,75.14,74.97,74.99,9772.0,68.6226,68.6409,68.4856,68.5039,9772.0
2018-10-31 11:45:00,74.95,75.02,74.92,74.92,3700.0,68.4673,68.5313,68.4399,68.4399,3700.0
2018-10-31 11:50:00,74.96,75.04,74.94,75.02,5854.0,68.4765,68.5496,68.4582,68.5313,5854.0
2018-10-31 11:55:00,74.98,74.98,74.89,74.92,2710.0,68.4947,68.4947,68.4125,68.4399,2710.0
2018-10-31 12:00:00,74.95,74.95,74.74,74.74,2400.0,68.4673,68.4673,68.2755,68.2755,2400.0
2018-10-31 12:05:00,74.74,74.79,74.73,74.76,4600.0,68.2755,68.3212,68.2664,68.2938,4600.0
2018-10-31 12:10:00,74.78,74.79,74.74,74.78,1828.0,68.312,68.3212,68.2755,68.312,1828.0
2018-10-31 12:15:00,74.82,74.83,74.68,74.75,5008.0,68.3486,68.3577,68.2207,68.2846,5008.0
2018-10-31 12:20:00,74.74,74.84,74.7,74.84,6250.0,68.2755,68.3669,68.239,68.3669,6250.0
2018-10-31 12:25:00,74.81,75.05,74.81,74.88,12687.0,68.3395,68.5587,68.3395,68.4034,12687.0
2018-10-31 12:30:00,74.88,74.89,74.78,74.82,3095.0,68.4034,68.4125,68.312,68.3486,3095.0
2018-10-31 12:35:00,74.91,74.94,74.88,74.91,2741.0,68.4308,68.4582,68.4034,68.4308,2741.0
2018-10-31 12:40:00,74.92,74.95,74.86,74.9,6677.0,68.4399,68.4673,68.3851,68.4217,6677.0
2018-10-31 12:45:00,74.87,74.93,74.87,74.93,3000.0,68.3943,68.4491,68.3943,68.4491,3000.0
2018-10-31 12:50:00,74.9,74.97,74.89,74.97,4800.0,68.4217,68.4856,68.4125,68.4856,4800.0
2018-10-31 12:55:00,74.94,75.05,74.94,74.98,5180.0,68.4582,68.5587,68.4582,68.4947,5180.0
2018-10-31 13:00:00,75.0,75.01,74.96,75.0,2540.0,68.513,68.5222,68.4765,68.513,2540.0
2018-10-31 13:05:00,75.01,75.04,75.0,75.02,3396.0,68.5222,68.5496,68.513,68.5313,3396.0
2018-10-31 13:10:00,75.04,75.15,75.01,75.01,19195.0,68.5496,68.65,68.5222,68.5222,19195.0
2018-10-31 13:15:00,75.01,75.01,74.86,74.94,11289.0,68.5222,68.5222,68.3851,68.4582,11289.0
2018-10-31 13:20:00,74.95,74.96,74.93,74.95,3018.0,68.4673,68.4765,68.4491,68.4673,3018.0
2018-10-31 13:25:00,74.94,74.94,74.77,74.78,7387.0,68.4582,68.4582,68.3029,68.312,7387.0
2018-10-31 13:30:00,74.78,74.86,74.78,74.86,1277.0,68.312,68.3851,68.312,68.3851,1277.0
2018-10-31 13:35:00,74.87,74.89,74.83,74.86,2500.0,68.3943,68.4125,68.3577,68.3851,2500.0
2018-10-31 13:40:00,74.85,74.92,74.85,74.91,5600.0,68.376,68.4399,68.376,68.4308,5600.0
2018-10-31 13:45:00,74.92,75.0,74.89,75.0,3545.0,68.4399,68.513,68.4125,68.513,3545.0
2018-10-31 13:50:00,75.02,75.08,74.97,74.99,4500.0,68.5313,68.5861,68.4856,68.5039,4500.0
2018-10-31 13:55:00,74.99,74.99,74.91,74.96,11725.0,68.5039,68.5039,68.4308,68.4765,11725.0
2018-10-31 14:00:00,74.97,75.01,74.94,74.96,4000.0,68.4856,68.5222,68.4582,68.4765,4000.0
2018-10-31 14:05:00,74.94,75.0,74.89,74.94,7792.0,68.4582,68.513,68.4125,68.4582,7792.0
2018-10-31 14:10:00,74.94,75.0,74.92,74.98,3053.0,68.4582,68.513,68.4399,68.4947,3053.0
2018-10-31 14:15:00,74.99,75.05,74.97,75.03,3948.0,68.5039,68.5587,68.4856,68.5404,3948.0
2018-10-31 14:20:00,75.04,75.04,74.96,75.01,4893.0,68.5496,68.5496,68.4765,68.5222,4893.0
2018-10-31 14:25:00,75.01,75.15,74.98,75.14,4328.0,68.5222,68.65,68.4947,68.6409,4328.0
2018-10-31 14:30:00,75.16,75.23,75.11,75.21,9089.0,68.6592,68.7231,68.6135,68.7049,9089.0
2018-10-31 14:35:00,75.21,75.21,75.09,75.14,6435.0,68.7049,68.7049,68.5952,68.6409,6435.0
2018-10-31 14:40:00,75.13,75.21,75.12,75.19,12443.0,68.6318,68.7049,68.6226,68.6866,12443.0
2018-10-31 14:45:00,75.22,75.23,75.12,75.14,7356.0,68.714,68.7231,68.6226,68.6409,7356.0
2018-10-31 14:50:00,75.13,75.2,75.12,75.19,4802.0,68.6318,68.6957,68.6226,68.6866,4802.0
2018-10-31 14:55:00,75.2,75.24,75.2,75.24,6483.0,68.6957,68.7323,68.6957,68.7323,6483.0
2018-10-31 15:00:00,75.24,75.33,75.21,75.24,14586.0,68.7323,68.8145,68.7049,68.7323,14586.0
2018-10-31 15:05:00,75.25,75.28,75.16,75.16,8716.0,68.7414,68.7688,68.6592,68.6592,8716.0
2018-10-31 15:10:00,75.14,75.15,75.1,75.14,10181.0,68.6409,68.65,68.6044,68.6409,10181.0
2018-10-31 15:15:00,75.13,75.14,74.94,74.95,21141.0,68.6318,68.6409,68.4582,68.4673,21141.0
2018-10-31 15:20:00,74.96,74.98,74.74,74.76,18013.0,68.4765,68.4947,68.2755,68.2938,18013.0
2018-10-31 15:25:00,74.76,74.76,74.65,74.69,20130.0,68.2938,68.2938,68.1933,68.2298,20130.0
2018-10-31 15:30:00,74.68,74.69,74.47,74.5,33067.0,68.2207,68.2298,68.0289,68.0563,33067.0
2018-10-31 15:35:00,74.51,74.51,74.28,74.28,24089.0,68.0654,68.0654,67.8553,67.8553,24089.0
2018-10-31 15:40:00,74.28,74.37,74.25,74.26,24437.0,67.8553,67.9375,67.8279,67.837,24437.0
2018-10-31 15:45:00,74.25,74.29,74.05,74.09,43344.0,67.8279,67.8644,67.6452,67.6817,43344.0
2018-10-31 15:50:00,74.09,74.14,74.0,74.02,54613.0,67.6817,67.7274,67.5995,67.6178,54613.0
2018-10-31 15:55:00,74.01,74.16,73.96,74.01,94084.0,67.6086,67.7457,67.563,67.6086,94084.0
2018-11-01 09:30:00,74.1,74.41,73.88,73.88,20352.0,67.6909,67.9741,67.4899,67.4899,20352.0
2018-11-01 09:35:00,73.88,74.06,73.87,74.06,6487.0,67.4899,67.6543,67.4808,67.6543,6487.0
2018-11-01 09:40:00,74.11,74.11,73.91,73.99,10150.0,67.7,67.7,67.5173,67.5904,10150.0
2018-11-01 09:45:00,73.97,73.99,73.62,73.62,42875.0,67.5721,67.5904,67.2524,67.2524,42875.0
2018-11-01 09:50:00,73.63,73.84,73.63,73.66,9623.0,67.2615,67.4534,67.2615,67.2889,9623.0
2018-11-01 09:55:00,73.7,73.7,73.59,73.64,3504.0,67.3255,67.3255,67.225,67.2706,3504.0
2018-11-01 10:00:00,73.59,73.64,73.46,73.5,23914.0,67.225,67.2706,67.1062,67.1428,23914.0
2018-11-01 10:05:00,73.53,73.62,73.42,73.5,5167.0,67.1702,67.2524,67.0697,67.1428,5167.0
2018-11-01 10:10:00,73.56,73.73,73.56,73.65,9002.0,67.1976,67.3529,67.1976,67.2798,9002.0
2018-11-01 10:15:00,73.65,73.8,73.55,73.55,5938.0,67.2798,67.4168,67.1884,67.1884,5938.0
2018-11-01 10:20:00,73.55,73.62,73.51,73.62,3227.0,67.1884,67.2524,67.1519,67.2524,3227.0
2018-11-01 10:25:00,73.62,73.71,73.59,73.63,4696.0,67.2524,67.3346,67.225,67.2615,4696.0
2018-11-01 10:30:00,73.68,73.8,73.64,73.78,12446.0,67.3072,67.4168,67.2706,67.3985,12446.0
2018-11-01 10:35:00,73.79,73.82,73.72,73.78,8297.0,67.4077,67.4351,67.3437,67.3985,8297.0
2018-11-01 10:40:00,73.76,73.81,73.7,73.78,6117.0,67.3803,67.4259,67.3255,67.3985,6117.0
2018-11-01 10:45:00,73.79,74.01,73.79,74.0,12023.0,67.4077,67.6086,67.4077,67.5995,12023.0
2018-11-01 10:50:00,74.02,74.08,73.89,73.9,8124.0,67.6178,67.6726,67.499,67.5082,8124.0
2018-11-01 10:55:00,73.87,74.01,73.85,74.01,4830.0,67.4808,67.6086,67.4625,67.6086,4830.0
2018-11-01 11:00:00,74.01,74.05,73.79,73.84,8430.0,67.6086,67.6452,67.4077,67.4534,8430.0
2018-11-01 11:05:00,73.86,73.96,73.79,73.84,5943.0,67.4716,67.563,67.4077,67.4534,5943.0
2018-11-01 11:10:00,73.88,73.94,73.84,73.89,7448.0,67.4899,67.5447,67.4534,67.499,7448.0
2018-11-01 11:15:00,73.88,73.88,73.82,73.87,2682.0,67.4899,67.4899,67.4351,67.4808,2682.0
2018-11-01 11:20:00,73.89,74.03,73.86,74.0,6148.0,67.499,67.6269,67.4716,67.5995,6148.0
2018-11-01 11:25:00,74.0,74.07,73.97,74.02,6265.0,67.5995,67.6635,67.5721,67.6178,6265.0
2018-11-01 11:30:00,74.01,74.17,74.01,74.12,13744.0,67.6086,67.7548,67.6086,67.7091,13744.0
2018-11-01 11:35:00,74.14,74.15,74.01,74.15,5273.0,67.7274,67.7365,67.6086,67.7365,5273.0
2018-11-01 11:40:00,74.17,74.21,74.15,74.2,4226.0,67.7548,67.7913,67.7365,67.7822,4226.0
2018-11-01 11:45:00,74.22,74.25,74.09,74.19,3535.0,67.8005,67.8279,67.6817,67.7731,3535.0
2018-11-01 11:50:00,74.21,74.32,74.19,74.31,6711.0,67.7913,67.8918,67.7731,67.8827,6711.0
2018-11-01 11:55:00,74.3,74.35,74.24,74.27,33831.0,67.8736,67.9192,67.8188,67.8462,33831.0
2018-11-01 12:00:00,74.25,74.3,74.2,74.29,9924.0,67.8279,67.8736,67.7822,67.8644,9924.0
2018-11-01 12:05:00,74.28,74.47,74.24,74.43,15348.0,67.8553,68.0289,67.8188,67.9923,15348.0
2018-11-01 12:10:00,74.43,74.44,74.33,74.33,6607.0,67.9923,68.0015,67.901,67.901,6607.0
2018-11-01 12:15:00,74.3,74.34,74.27,74.32,6325.0,67.8736,67.9101,67.8462,67.8918,6325.0
2018-11-01 12:20:00,74.31,74.34,74.22,74.28,6400.0,67.8827,67.9101,67.8005,67.8553,6400.0
2018-11-01 12:25:00,74.27,74.3,74.18,74.3,6751.0,67.8462,67.8736,67.7639,67.8736,6751.0
2018-11-01 12:30:00,74.32,74.59,74.32,74.59,20409.0,67.8918,68.1385,67.8918,68.1385,20409.0
2018-11-01 12:35:00,74.61,74.65,74.5,74.59,10394.0,68.1568,68.1933,68.0563,68.1385,10394.0
2018-11-01 12:40:00,74.58,74.63,74.48,74.55,5511.0,68.1293,68.175,68.038,68.1019,5511.0
2018-11-01 12:45:00,74.56,74.62,74.46,74.62,8440.0,68.1111,68.1659,68.0197,68.1659,8440.0
2018-11-01 12:50:00,74.65,74.73,74.57,74.59,6000.0,68.1933,68.2664,68.1202,68.1385,6000.0
2018-11-01 12:55:00,74.58,74.68,74.57,74.68,8233.0,68.1293,68.2207,68.1202,68.2207,8233.0
2018-11-01 13:00:00,74.67,74.77,74.66,74.68,9804.0,68.2116,68.3029,68.2024,68.2207,9804.0
2018-11-01 13:05:00,74.69,74.72,74.54,74.54,14532.0,68.2298,68.2572,68.0928,68.0928,14532.0
2018-11-01 13:10:00,74.55,74.61,74.48,74.54,11119.0,68.1019,68.1568,68.038,68.0928,11119.0
2018-11-01 13:15:00,74.55,74.67,74.51,74.61,5501.0,68.1019,68.2116,68.0654,68.1568,5501.0
2018-11-01 13:20:00,74.62,74.65,74.51,74.51,13510.0,68.1659,68.1933,68.0654,68.0654,13510.0
2018-11-01 13:25:00,74.51,74.61,74.47,74.55,22736.0,68.0654,68.1568,68.0289,68.1019,22736.0
2018-11-01 13:30:00,74.55,74.58,74.49,74.54,37416.0,68.1019,68.1293,68.0471,68.0928,37416.0
2018-11-01 13:35:00,74.54,74.58,74.49,74.55,25150.0,68.0928,68.1293,68.0471,68.1019,25150.0
2018-11-01 13:40:00,74.56,74.66,74.55,74.66,7300.0,68.1111,68.2024,68.1019,68.2024,7300.0
2018-11-01 13:45:00,74.65,74.66,74.51,74.61,8143.0,68.1933,68.2024,68.0654,68.1568,8143.0
2018-11-01 13:50:00,74.62,74.69,74.57,74.65,4900.0,68.1659,68.2298,68.1202,68.1933,4900.0
2018-11-01 13:55:00,74.65,74.67,74.6,74.65,4193.0,68.1933,68.2116,68.1476,68.1933,4193.0
2018-11-01 14:00:00,74.62,74.68,74.55,74.66,3730.0,68.1659,68.2207,68.1019,68.2024,3730.0
2018-11-01 14:05:00,74.67,74.67,74.51,74.52,6229.0,68.2116,68.2116,68.0654,68.0745,6229.0
2018-11-01 14:10:00,74.53,74.53,74.5,74.53,7401.0,68.0837,68.0837,68.0563,68.0837,7401.0
2018-11-01 14:15:00,74.55,74.71,74.54,74.64,22075.0,68.1019,68.2481,68.0928,68.1842,22075.0
2018-11-01 14:20:00,74.64,74.68,74.58,74.67,17731.0,68.1842,68.2207,68.1293,68.2116,17731.0
2018-11-01 14:25:00,74.69,74.7,74.5,74.52,21229.0,68.2298,68.239,68.0563,68.0745,21229.0
2018-11-01 14:30:00,74.51,74.64,74.5,74.55,13584.0,68.0654,68.1842,68.0563,68.1019,13584.0
2018-11-01 14:35:00,74.54,74.54,74.44,74.49,14552.0,68.0928,68.0928,68.0015,68.0471,14552.0
2018-11-01 14:40:00,74.48,74.59,74.46,74.56,60911.0,68.038,68.1385,68.0197,68.1111,60911.0
2018-11-01 14:45:00,74.56,74.78,74.56,74.73,7803.0,68.1111,68.312,68.1111,68.2664,7803.0
2018-11-01 14:50:00,74.73,74.75,74.62,74.62,3400.0,68.2664,68.2846,68.1659,68.1659,3400.0
2018-11-01 14:55:00,74.66,74.75,74.66,74.67,3787.0,68.2024,68.2846,68.2024,68.2116,3787.0
2018-11-01 15:00:00,74.69,74.71,74.63,74.71,5597.0,68.2298,68.2481,68.175,68.2481,5597.0
2018-11-01 15:05:00,74.7,74.71,74.62,74.71,4291.0,68.239,68.2481,68.1659,68.2481,4291.0
2018-11-01 15:10:00,74.71,74.73,74.61,74.62,3358.0,68.2481,68.2664,68.1568,68.1659,3358.0
2018-11-01 15:15:00,74.62,74.62,74.54,74.57,5471.0,68.1659,68.1659,68.0928,68.1202,5471.0
2018-11-01 15:20:00,74.59,74.6,74.5,74.52,4903.0,68.1385,68.1476,68.0563,68.0745,4903.0
2018-11-01 15:25:00,74.54,74.65,74.54,74.6,7579.0,68.0928,68.1933,68.0928,68.1476,7579.0
2018-11-01 15:30:00,74.59,74.63,74.53,74.57,9270.0,68.1385,68.175,68.0837,68.1202,9270.0
2018-11-01 15:35:00,74.58,74.61,74.53,74.59,10606.0,68.1293,68.1568,68.0837,68.1385,10606.0
2018-11-01 15:40:00,74.59,74.66,74.47,74.65,13011.0,68.1385,68.2024,68.0289,68.1933,13011.0
2018-11-01 15:45:00,74.66,74.7,74.57,74.69,17871.0,68.2024,68.239,68.1202,68.2298,17871.0
2018-11-01 15:50:00,74.69,74.74,74.61,74.61,23158.0,68.2298,68.2755,68.1568,68.1568,23158.0
2018-11-01 15:55:00,74.61,74.68,74.56,74.61,56095.0,68.1568,68.2207,68.1111,68.1568,56095.0
2018-11-02 09:30:00,75.32,75.39,75.29,75.29,8111.0,68.8053,68.8693,68.7779,68.7779,8111.0
2018-11-02 09:35:00,75.5,75.6,75.31,75.56,6950.0,68.9698,69.0611,68.7962,69.0246,6950.0
2018-11-02 09:40:00,75.6,75.7,75.5,75.6,5981.0,69.0611,69.1525,68.9698,69.0611,5981.0
2018-11-02 09:45:00,75.65,75.66,75.47,75.57,6311.0,69.1068,69.1159,68.9424,69.0337,6311.0
2018-11-02 09:50:00,75.63,75.69,75.54,75.57,3550.0,69.0885,69.1433,69.0063,69.0337,3550.0
2018-11-02 09:55:00,75.61,75.61,75.48,75.51,1900.0,69.0703,69.0703,68.9515,68.9789,1900.0
2018-11-02 10:00:00,75.55,75.62,75.44,75.48,3514.0,69.0154,69.0794,68.915,68.9515,3514.0
2018-11-02 10:05:00,75.5,75.52,75.35,75.35,6538.0,68.9698,68.988,68.8327,68.8327,6538.0
2018-11-02 10:10:00,75.37,75.42,75.19,75.2,18399.0,68.851,68.8967,68.6866,68.6957,18399.0
2018-11-02 10:15:00,75.19,75.29,75.09,75.17,13624.0,68.6866,68.7779,68.5952,68.6683,13624.0
2018-11-02 10:20:00,75.17,75.19,75.02,75.14,12253.0,68.6683,68.6866,68.5313,68.6409,12253.0
2018-11-02 10:25:00,75.15,75.18,75.03,75.03,11612.0,68.65,68.6775,68.5404,68.5404,11612.0
2018-11-02 10:30:00,75.0,75.05,74.89,74.9,9322.0,68.513,68.5587,68.4125,68.4217,9322.0
2018-11-02 10:35:00,74.91,74.99,74.76,74.79,10252.0,68.4308,68.5039,68.2938,68.3212,10252.0
2018-11-02 10:40:00,74.8,74.81,74.64,74.81,9571.0,68.3303,68.3395,68.1842,68.3395,9571.0
2018-11-02 10:45:00,74.79,74.84,74.73,74.73,9594.0,68.3212,68.3669,68.2664,68.2664,9594.0
2018-11-02 10:50:00,74.73,74.83,74.72,74.78,10298.0,68.2664,68.3577,68.2572,68.312,10298.0
2018-11-02 10:55:00,74.78,74.86,74.7,74.76,13521.0,68.312,68.3851,68.239,68.2938,13521.0
2018-11-02 11:00:00,74.76,74.78,74.63,74.69,12911.0,68.2938,68.312,68.175,68.2298,12911.0
2018-11-02 11:05:00,74.67,74.69,74.59,74.63,11211.0,68.2116,68.2298,68.1385,68.175,11211.0
2018-11-02 11:10:00,74.65,74.68,74.42,74.42,14262.0,68.1933,68.2207,67.9832,67.9832,14262.0
2018-11-02 11:15:00,74.41,74.48,74.33,74.4,13167.0,67.9741,68.038,67.901,67.9649,13167.0
2018-11-02 11:20:00,74.39,74.39,74.23,74.34,10900.0,67.9558,67.9558,67.8096,67.9101,10900.0
2018-11-02 11:25:00,74.34,74.37,74.18,74.29,12170.0,67.9101,67.9375,67.7639,67.8644,12170.0
2018-11-02 11:30:00,74.27,74.31,74.12,74.14,10654.0,67.8462,67.8827,67.7091,67.7274,10654.0
2018-11-02 11:35:00,74.15,74.18,73.99,74.07,7850.0,67.7365,67.7639,67.5904,67.6635,7850.0
2018-11-02 11:40:00,74.07,74.09,73.98,74.0,12032.0,67.6635,67.6817,67.5812,67.5995,12032.0
2018-11-02 11:45:00,73.98,73.98,73.86,73.86,10212.0,67.5812,67.5812,67.4716,67.4716,10212.0
2018-11-02 11:50:00,73.86,73.87,73.73,73.76,20809.0,67.4716,67.4808,67.3529,67.3803,20809.0
2018-11-02 11:55:00,73.74,73.8,73.69,73.78,28956.0,67.362,67.4168,67.3163,67.3985,28956.0
2018-11-02 12:00:00,73.8,73.91,73.76,73.78,21479.0,67.4168,67.5173,67.3803,67.3985,21479.0
2018-11-02 12:05:00,73.77,73.9,73.77,73.77,10753.0,67.3894,67.5082,67.3894,67.3894,10753.0
2018-11-02 12:10:00,73.77,73.81,73.74,73.76,7063.0,67.3894,67.4259,67.362,67.3803,7063.0
2018-11-02 12:15:00,73.76,73.97,73.76,73.97,3814.0,67.3803,67.5721,67.3803,67.5721,3814.0
2018-11-02 12:20:00,73.99,74.02,73.94,73.94,3877.0,67.5904,67.6178,67.5447,67.5447,3877.0
2018-11-02 12:25:00,73.97,74.0,73.93,73.96,6781.0,67.5721,67.5995,67.5356,67.563,6781.0
2018-11-02 12:30:00,73.98,74.02,73.85,73.85,6162.0,67.5812,67.6178,67.4625,67.4625,6162.0
2018-11-02 12:35:00,73.85,73.88,73.73,73.74,8547.0,67.4625,67.4899,67.3529,67.362,8547.0
2018-11-02 12:40:00,73.75,73.82,73.68,73.71,9839.0,67.3711,67.4351,67.3072,67.3346,9839.0
2018-11-02 12:45:00,73.72,73.73,73.62,73.73,5643.0,67.3437,67.3529,67.2524,67.3529,5643.0
2018-11-02 12:50:00,73.75,73.77,73.61,73.62,9868.0,67.3711,67.3894,67.2432,67.2524,9868.0
2018-11-02 12:55:00,73.6,73.62,73.53,73.58,6641.0,67.2341,67.2524,67.1702,67.2158,6641.0
2018-11-02 13:00:00,73.6,73.65,73.56,73.62,3191.0,67.2341,67.2798,67.1976,67.2524,3191.0
2018-11-02 13:05:00,73.62,73.78,73.57,73.76,13738.0,67.2524,67.3985,67.2067,67.3803,13738.0
2018-11-02 13:10:00,73.77,73.86,73.73,73.85,5602.0,67.3894,67.4716,67.3529,67.4625,5602.0
2018-11-02 13:15:00,73.86,73.87,73.79,73.87,7892.0,67.4716,67.4808,67.4077,67.4808,7892.0
2018-11-02 13:20:00,73.9,73.99,73.82,73.96,7825.0,67.5082,67.5904,67.4351,67.563,7825.0
2018-11-02 13:25:00,73.96,73.96,73.82,73.89,7746.0,67.563,67.563,67.4351,67.499,7746.0
2018-11-02 13:30:00,73.88,73.88,73.81,73.83,7927.0,67.4899,67.4899,67.4259,67.4442,7927.0
2018-11-02 13:35:00,73.82,73.84,73.76,73.8,4899.0,67.4351,67.4534,67.3803,67.4168,4899.0
2018-11-02 13:40:00,73.78,73.91,73.75,73.89,9922.0,67.3985,67.5173,67.3711,67.499,9922.0
2018-11-02 13:45:00,73.9,73.99,73.86,73.93,8245.0,67.5082,67.5904,67.4716,67.5356,8245.0
2018-11-02 13:50:00,73.91,73.99,73.89,73.92,4296.0,67.5173,67.5904,67.499,67.5264,4296.0
2018-11-02 13:55:00,73.91,73.91,73.85,73.9,10920.0,67.5173,67.5173,67.4625,67.5082,10920.0
2018-11-02 14:00:00,73.9,74.06,73.89,74.01,10257.0,67.5082,67.6543,67.499,67.6086,10257.0
2018-11-02 14:05:00,73.98,73.98,73.88,73.88,6424.0,67.5812,67.5812,67.4899,67.4899,6424.0
2018-11-02 14:10:00,73.87,73.93,73.87,73.92,12658.0,67.4808,67.5356,67.4808,67.5264,12658.0
2018-11-02 14:15:00,73.93,74.01,73.93,74.01,6743.0,67.5356,67.6086,67.5356,67.6086,6743.0
2018-11-02 14:20:00,74.01,74.02,73.96,74.0,5246.0,67.6086,67.6178,67.563,67.5995,5246.0
2018-11-02 14:25:00,74.0,74.64,74.0,74.59,12050.0,67.5995,68.1842,67.5995,68.1385,12050.0
2018-11-02 14:30:00,74.56,74.56,74.35,74.49,10846.0,68.1111,68.1111,67.9192,68.0471,10846.0
2018-11-02 14:35:00,74.46,74.46,74.3,74.33,8459.0,68.0197,68.0197,67.8736,67.901,8459.0
2018-11-02 14:40:00,74.35,74.41,74.35,74.36,15358.0,67.9192,67.9741,67.9192,67.9284,15358.0
2018-11-02 14:45:00,74.4,74.4,74.25,74.26,10896.0,67.9649,67.9649,67.8279,67.837,10896.0
2018-11-02 14:50:00,74.29,74.39,74.26,74.39,6106.0,67.8644,67.9558,67.837,67.9558,6106.0
2018-11-02 14:55:00,74.39,74.42,74.35,74.38,7010.0,67.9558,67.9832,67.9192,67.9466,7010.0
2018-11-02 15:00:00,74.4,74.45,74.23,74.33,7606.0,67.9649,68.0106,67.8096,67.901,7606.0
2018-11-02 15:05:00,74.34,74.4,74.33,74.35,7676.0,67.9101,67.9649,67.901,67.9192,7676.0
2018-11-02 15:10:00,74.35,74.55,74.33,74.48,10430.0,67.9192,68.1019,67.901,68.038,10430.0
2018-11-02 15:15:00,74.5,74.53,74.44,74.47,8386.0,68.0563,68.0837,68.0015,68.0289,8386.0
2018-11-02 15:20:00,74.49,74.62,74.48,74.62,13218.0,68.0471,68.1659,68.038,68.1659,13218.0
2018-11-02 15:25:00,74.62,74.63,74.49,74.54,10120.0,68.1659,68.175,68.0471,68.0928,10120.0
2018-11-02 15:30:00,74.54,74.55,74.37,74.41,16672.0,68.0928,68.1019,67.9375,67.9741,16672.0
2018-11-02 15:35:00,74.41,74.56,74.37,74.53,15528.0,67.9741,68.1111,67.9375,68.0837,15528.0
2018-11-02 15:40:00,74.53,74.59,74.48,74.57,21012.0,68.0837,68.1385,68.038,68.1202,21012.0
2018-11-02 15:45:00,74.59,74.62,74.48,74.56,25743.0,68.1385,68.1659,68.038,68.1111,25743.0
2018-11-02 15:50:00,74.56,74.66,74.52,74.64,30659.0,68.1111,68.2024,68.0745,68.1842,30659.0
2018-11-02 15:55:00,74.63,74.68,74.52,74.66,68445.0,68.175,68.2207,68.0745,68.2024,68445.0
2018-11-05 09:30:00,74.82,75.26,74.82,75.26,9498.0,68.3486,68.7505,68.3486,68.7505,9498.0
2018-11-05 09:35:00,75.33,75.37,75.22,75.22,6251.0,68.8145,68.851,68.714,68.714,6251.0
2018-11-05 09:40:00,75.2,75.25,75.07,75.1,5200.0,68.6957,68.7414,68.577,68.6044,5200.0
2018-11-05 09:45:00,75.19,75.19,74.91,74.97,4118.0,68.6866,68.6866,68.4308,68.4856,4118.0
2018-11-05 09:50:00,74.85,74.98,74.85,74.97,1500.0,68.376,68.4947,68.376,68.4856,1500.0
2018-11-05 09:55:00,74.92,74.92,74.69,74.76,6038.0,68.4399,68.4399,68.2298,68.2938,6038.0
2018-11-05 10:00:00,74.72,74.73,74.6,74.71,4106.0,68.2572,68.2664,68.1476,68.2481,4106.0
2018-11-05 10:05:00,74.68,74.69,74.51,74.51,1700.0,68.2207,68.2298,68.0654,68.0654,1700.0
2018-11-05 10:10:00,74.47,74.48,74.34,74.34,7532.0,68.0289,68.038,67.9101,67.9101,7532.0
2018-11-05 10:15:00,74.35,74.61,74.33,74.6,11822.0,67.9192,68.1568,67.901,68.1476,11822.0
2018-11-05 10:20:00,74.58,74.58,74.46,74.52,8465.0,68.1293,68.1293,68.0197,68.0745,8465.0
2018-11-05 10:25:00,74.53,74.69,74.49,74.64,6075.0,68.0837,68.2298,68.0471,68.1842,6075.0
2018-11-05 10:30:00,74.68,74.78,74.67,74.74,7242.0,68.2207,68.312,68.2116,68.2755,7242.0
2018-11-05 10:35:00,74.73,74.89,74.72,74.87,2500.0,68.2664,68.4125,68.2572,68.3943,2500.0
2018-11-05 10:40:00,74.87,74.95,74.86,74.9,3929.0,68.3943,68.4673,68.3851,68.4217,3929.0
2018-11-05 10:45:00,74.84,74.84,74.76,74.81,2310.0,68.3669,68.3669,68.2938,68.3395,2310.0
2018-11-05 10:50:00,74.85,74.91,74.73,74.9,3584.0,68.376,68.4308,68.2664,68.4217,3584.0
2018-11-05 10:55:00,74.94,75.0,74.89,74.98,24950.0,68.4582,68.513,68.4125,68.4947,24950.0
2018-11-05 11:00:00,75.0,75.13,74.97,75.02,11382.0,68.513,68.6318,68.4856,68.5313,11382.0
2018-11-05 11:05:00,75.03,75.09,75.01,75.06,2900.0,68.5404,68.5952,68.5222,68.5678,2900.0
2018-11-05 11:10:00,75.07,75.09,75.02,75.02,5300.0,68.577,68.5952,68.5313,68.5313,5300.0
2018-11-05 11:15:00,75.05,75.09,74.92,74.92,5905.0,68.5587,68.5952,68.4399,68.4399,5905.0
2018-11-05 11:20:00,74.91,75.01,74.84,74.94,24817.0,68.4308,68.5222,68.3669,68.4582,24817.0
2018-11-05 11:25:00,74.95,75.0,74.8,74.87,10457.0,68.4673,68.513,68.3303,68.3943,10457.0
2018-11-05 11:30:00,74.84,74.95,74.84,74.94,5010.0,68.3669,68.4673,68.3669,68.4582,5010.0
2018-11-05 11:35:00,74.94,75.1,74.89,75.02,7670.0,68.4582,68.6044,68.4125,68.5313,7670.0
2018-11-05 11:40:00,75.05,75.09,74.96,75.01,4600.0,68.5587,68.5952,68.4765,68.5222,4600.0
2018-11-05 11:45:00,74.99,75.1,74.97,75.07,5313.0,68.5039,68.6044,68.4856,68.577,5313.0
2018-11-05 11:50:00,75.09,75.19,75.07,75.16,16178.0,68.5952,68.6866,68.577,68.6592,16178.0
2018-11-05 11:55:00,75.19,75.28,75.18,75.23,8802.0,68.6866,68.7688,68.6775,68.7231,8802.0
2018-11-05 12:00:00,75.22,75.23,75.15,75.17,5514.0,68.714,68.7231,68.65,68.6683,5514.0
2018-11-05 12:05:00,75.17,75.27,75.16,75.23,11582.0,68.6683,68.7597,68.6592,68.7231,11582.0
2018-11-05 12:10:00,75.19,75.23,75.13,75.15,14501.0,68.6866,68.7231,68.6318,68.65,14501.0
2018-11-05 12:15:00,75.16,75.18,75.04,75.07,21414.0,68.6592,68.6775,68.5496,68.577,21414.0
2018-11-05 12:20:00,75.06,75.07,74.95,74.99,8546.0,68.5678,68.577,68.4673,68.5039,8546.0
2018-11-05 12:25:00,74.98,75.04,74.97,75.02,9250.0,68.4947,68.5496,68.4856,68.5313,9250.0
2018-11-05 12:30:00,75.03,75.09,75.01,75.03,5597.0,68.5404,68.5952,68.5222,68.5404,5597.0
2018-11-05 12:35:00,75.03,75.03,74.98,75.0,1801.0,68.5404,68.5404,68.4947,68.513,1801.0
2018-11-05 12:40:00,75.01,75.04,74.99,75.04,2900.0,68.5222,68.5496,68.5039,68.5496,2900.0
2018-11-05 12:45:00,75.05,75.05,74.98,74.99,2500.0,68.5587,68.5587,68.4947,68.5039,2500.0
2018-11-05 12:50:00,75.0,75.04,75.0,75.01,2980.0,68.513,68.5496,68.513,68.5222,2980.0
2018-11-05 12:55:00,75.05,75.09,75.05,75.09,1070.0,68.5587,68.5952,68.5587,68.5952,1070.0
2018-11-05 13:00:00,75.09,75.14,75.09,75.14,2419.0,68.5952,68.6409,68.5952,68.6409,2419.0
2018-11-05 13:05:00,75.12,75.12,75.09,75.11,2709.0,68.6226,68.6226,68.5952,68.6135,2709.0
2018-11-05 13:10:00,75.09,75.1,75.05,75.1,4831.0,68.5952,68.6044,68.5587,68.6044,4831.0
2018-11-05 13:15:00,75.1,75.15,75.07,75.13,6589.0,68.6044,68.65,68.577,68.6318,6589.0
2018-11-05 13:20:00,75.15,75.18,75.1,75.16,6800.0,68.65,68.6775,68.6044,68.6592,6800.0
2018-11-05 13:25:00,75.17,75.18,75.12,75.13,4600.0,68.6683,68.6775,68.6226,68.6318,4600.0
2018-11-05 13:30:00,75.14,75.15,75.1,75.1,10970.0,68.6409,68.65,68.6044,68.6044,10970.0
2018-11-05 13:35:00,75.09,75.1,74.98,75.09,13640.0,68.5952,68.6044,68.4947,68.5952,13640.0
2018-11-05 13:40:00,75.09,75.12,75.04,75.04,5144.0,68.5952,68.6226,68.5496,68.5496,5144.0
2018-11-05 13:45:00,75.03,75.05,74.96,75.0,4791.0,68.5404,68.5587,68.4765,68.513,4791.0
2018-11-05 13:50:00,74.99,75.06,74.96,75.04,11328.0,68.5039,68.5678,68.4765,68.5496,11328.0
2018-11-05 13:55:00,75.04,75.11,75.04,75.07,1800.0,68.5496,68.6135,68.5496,68.577,1800.0
2018-11-05 14:00:00,75.09,75.09,75.0,75.0,4080.0,68.5952,68.5952,68.513,68.513,4080.0
2018-11-05 14:05:00,74.99,75.01,74.97,75.01,3800.0,68.5039,68.5222,68.4856,68.5222,3800.0
2018-11-05 14:10:00,75.02,75.09,75.01,75.06,6045.0,68.5313,68.5952,68.5222,68.5678,6045.0
2018-11-05 14:15:00,75.06,75.16,75.04,75.14,20954.0,68.5678,68.6592,68.5496,68.6409,20954.0
2018-11-05 14:20:00,75.14,75.3,75.14,75.27,19476.0,68.6409,68.7871,68.6409,68.7597,19476.0
2018-11-05 14:25:00,75.28,75.3,75.27,75.29,3281.0,68.7688,68.7871,68.7597,68.7779,3281.0
2018-11-05 14:30:00,75.29,75.3,75.25,75.28,7263.0,68.7779,68.7871,68.7414,68.7688,7263.0
2018-11-05 14:35:00,75.29,75.31,75.29,75.29,6195.0,68.7779,68.7962,68.7779,68.7779,6195.0
2018-11-05 14:40:00,75.3,75.3,75.28,75.3,5934.0,68.7871,68.7871,68.7688,68.7871,5934.0
2018-11-05 14:45:00,75.3,75.34,75.28,75.34,15471.0,68.7871,68.8236,68.7688,68.8236,15471.0
2018-11-05 14:50:00,75.35,75.53,75.34,75.44,29008.0,68.8327,68.9972,68.8236,68.915,29008.0
2018-11-05 14:55:00,75.44,75.57,75.44,75.48,6595.0,68.915,69.0337,68.915,68.9515,6595.0
2018-11-05 15:00:00,75.5,75.52,75.42,75.47,5995.0,68.9698,68.988,68.8967,68.9424,5995.0
2018-11-05 15:05:00,75.47,75.57,75.46,75.47,3135.0,68.9424,69.0337,68.9332,68.9424,3135.0
2018-11-05 15:10:00,75.47,75.52,75.45,75.47,5525.0,68.9424,68.988,68.9241,68.9424,5525.0
2018-11-05 15:15:00,75.46,75.47,75.36,75.36,5739.0,68.9332,68.9424,68.8419,68.8419,5739.0
2018-11-05 15:20:00,75.37,75.39,75.26,75.26,6386.0,68.851,68.8693,68.7505,68.7505,6386.0
2018-11-05 15:25:00,75.25,75.34,75.18,75.31,10834.0,68.7414,68.8236,68.6775,68.7962,10834.0
2018-11-05 15:30:00,75.32,75.41,75.25,75.41,12637.0,68.8053,68.8876,68.7414,68.8876,12637.0
2018-11-05 15:35:00,75.4,75.45,75.36,75.37,9781.0,68.8784,68.9241,68.8419,68.851,9781.0
2018-11-05 15:40:00,75.37,75.38,75.27,75.29,19785.0,68.851,68.8602,68.7597,68.7779,19785.0
2018-11-05 15:45:00,75.29,75.37,75.28,75.35,21972.0,68.7779,68.851,68.7688,68.8327,21972.0
2018-11-05 15:50:00,75.34,75.42,75.31,75.42,16221.0,68.8236,68.8967,68.7962,68.8967,16221.0
2018-11-05 15:55:00,75.42,75.51,75.41,75.49,53356.0,68.8967,68.9789,68.8876,68.9606,53356.0
2018-11-06 09:30:00,75.76,75.98,75.5,75.68,17718.0,69.2073,69.4083,68.9698,69.1342,17718.0
2018-11-06 09:35:00,75.57,76.11,75.57,76.1,12621.0,69.0337,69.527,69.0337,69.5179,12621.0
2018-11-06 09:40:00,76.11,76.25,75.99,75.99,15712.0,69.527,69.6549,69.4174,69.4174,15712.0
2018-11-06 09:45:00,76.05,76.15,75.86,75.89,6534.0,69.4722,69.5636,69.2986,69.326,6534.0
2018-11-06 09:50:00,75.83,75.85,75.72,75.84,4150.0,69.2712,69.2895,69.1707,69.2804,4150.0
2018-11-06 09:55:00,75.86,75.89,75.79,75.87,4375.0,69.2986,69.326,69.2347,69.3078,4375.0
2018-11-06 10:00:00,75.87,75.89,75.8,75.8,5860.0,69.3078,69.326,69.2438,69.2438,5860.0
2018-11-06 10:05:00,75.77,75.79,75.62,75.65,5032.0,69.2164,69.2347,69.0794,69.1068,5032.0
2018-11-06 10:10:00,75.62,75.65,75.53,75.53,6173.0,69.0794,69.1068,68.9972,68.9972,6173.0
2018-11-06 10:15:00,75.54,75.68,75.51,75.68,7719.0,69.0063,69.1342,68.9789,69.1342,7719.0
2018-11-06 10:20:00,75.65,75.7,75.63,75.7,3621.0,69.1068,69.1525,69.0885,69.1525,3621.0
2018-11-06 10:25:00,75.71,75.82,75.71,75.72,5977.0,69.1616,69.2621,69.1616,69.1707,5977.0
2018-11-06 10:30:00,75.71,75.78,75.52,75.54,17339.0,69.1616,69.2256,68.988,69.0063,17339.0
2018-11-06 10:35:00,75.56,75.69,75.54,75.59,9493.0,69.0246,69.1433,69.0063,69.052,9493.0
2018-11-06 10:40:00,75.62,75.74,75.61,75.73,5220.0,69.0794,69.189,69.0703,69.1799,5220.0
2018-11-06 10:45:00,75.7,75.86,75.68,75.78,8662.0,69.1525,69.2986,69.1342,69.2256,8662.0
2018-11-06 10:50:00,75.78,75.8,75.71,75.75,5787.0,69.2256,69.2438,69.1616,69.1981,5787.0
2018-11-06 10:55:00,75.77,75.86,75.76,75.79,5506.0,69.2164,69.2986,69.2073,69.2347,5506.0
2018-11-06 11:00:00,75.81,75.83,75.74,75.78,6900.0,69.253,69.2712,69.189,69.2256,6900.0
2018-11-06 11:05:00,75.77,75.85,75.76,75.8,14780.0,69.2164,69.2895,69.2073,69.2438,14780.0
2018-11-06 11:10:00,75.79,75.83,75.74,75.81,24818.0,69.2347,69.2712,69.189,69.253,24818.0
2018-11-06 11:15:00,75.8,75.84,75.75,75.84,24831.0,69.2438,69.2804,69.1981,69.2804,24831.0
2018-11-06 11:20:00,75.82,75.82,75.6,75.61,21022.0,69.2621,69.2621,69.0611,69.0703,21022.0
2018-11-06 11:25:00,75.61,75.64,75.52,75.57,21817.0,69.0703,69.0977,68.988,69.0337,21817.0
2018-11-06 11:30:00,75.58,75.58,75.49,75.51,13879.0,69.0429,69.0429,68.9606,68.9789,13879.0
2018-11-06 11:35:00,75.54,75.69,75.54,75.69,3310.0,69.0063,69.1433,69.0063,69.1433,3310.0
2018-11-06 11:40:00,75.67,75.68,75.62,75.68,7057.0,69.1251,69.1342,69.0794,69.1342,7057.0
2018-11-06 11:45:00,75.68,75.78,75.68,75.71,9641.0,69.1342,69.2256,69.1342,69.1616,9641.0
2018-11-06 11:50:00,75.7,75.73,75.69,75.69,15176.0,69.1525,69.1799,69.1433,69.1433,15176.0
2018-11-06 11:55:00,75.7,75.82,75.7,75.81,3410.0,69.1525,69.2621,69.1525,69.253,3410.0
2018-11-06 12:00:00,75.87,75.91,75.85,75.91,1800.0,69.3078,69.3443,69.2895,69.3443,1800.0
2018-11-06 12:05:00,75.93,75.93,75.82,75.85,3922.0,69.3626,69.3626,69.2621,69.2895,3922.0
2018-11-06 12:10:00,75.87,75.87,75.83,75.83,3910.0,69.3078,69.3078,69.2712,69.2712,3910.0
2018-11-06 12:15:00,75.82,75.84,75.81,75.83,4968.0,69.2621,69.2804,69.253,69.2712,4968.0
2018-11-06 12:20:00,75.85,75.85,75.75,75.75,7824.0,69.2895,69.2895,69.1981,69.1981,7824.0
2018-11-06 12:25:00,75.74,75.88,75.74,75.86,10752.0,69.189,69.3169,69.189,69.2986,10752.0
2018-11-06 12:30:00,75.86,75.87,75.79,75.8,2354.0,69.2986,69.3078,69.2347,69.2438,2354.0
2018-11-06 12:35:00,75.8,75.84,75.8,75.83,2923.0,69.2438,69.2804,69.2438,69.2712,2923.0
2018-11-06 12:40:00,75.84,75.88,75.84,75.88,2646.0,69.2804,69.3169,69.2804,69.3169,2646.0
2018-11-06 12:45:00,75.89,75.9,75.89,75.89,2138.0,69.326,69.3352,69.326,69.326,2138.0
2018-11-06 12:50:00,75.88,75.88,75.79,75.8,3299.0,69.3169,69.3169,69.2347,69.2438,3299.0
2018-11-06 12:55:00,75.8,75.8,75.76,75.77,3366.0,69.2438,69.2438,69.2073,69.2164,3366.0
2018-11-06 13:00:00,75.77,75.8,75.73,75.8,2811.0,69.2164,69.2438,69.1799,69.2438,2811.0
2018-11-06 13:05:00,75.8,75.8,75.78,75.79,4376.0,69.2438,69.2438,69.2256,69.2347,4376.0
2018-11-06 13:10:00,75.79,75.8,75.78,75.8,8343.0,69.2347,69.2438,69.2256,69.2438,8343.0
2018-11-06 13:15:00,75.8,75.8,75.73,75.73,10568.0,69.2438,69.2438,69.1799,69.1799,10568.0
2018-11-06 13:20:00,75.73,75.77,75.71,75.77,3028.0,69.1799,69.2164,69.1616,69.2164,3028.0
2018-11-06 13:25:00,75.76,75.78,75.75,75.78,1400.0,69.2073,69.2256,69.1981,69.2256,1400.0
2018-11-06 13:30:00,75.8,75.8,75.78,75.78,1447.0,69.2438,69.2438,69.2256,69.2256,1447.0
2018-11-06 13:35:00,75.77,75.77,75.71,75.71,9027.0,69.2164,69.2164,69.1616,69.1616,9027.0
2018-11-06 13:40:00,75.7,75.71,75.69,75.69,1900.0,69.1525,69.1616,69.1433,69.1433,1900.0
2018-11-06 13:45:00,75.69,75.7,75.67,75.67,6647.0,69.1433,69.1525,69.1251,69.1251,6647.0
2018-11-06 13:50:00,75.67,75.76,75.66,75.75,6662.0,69.1251,69.2073,69.1159,69.1981,6662.0
2018-11-06 13:55:00,75.76,75.79,75.76,75.76,5181.0,69.2073,69.2347,69.2073,69.2073,5181.0
2018-11-06 14:00:00,75.75,75.75,75.64,75.65,4314.0,69.1981,69.1981,69.0977,69.1068,4314.0
2018-11-06 14:05:00,75.65,75.68,75.63,75.67,6735.0,69.1068,69.1342,69.0885,69.1251,6735.0
2018-11-06 14:10:00,75.67,75.69,75.64,75.67,4046.0,69.1251,69.1433,69.0977,69.1251,4046.0
2018-11-06 14:15:00,75.68,75.68,75.6,75.61,4960.0,69.1342,69.1342,69.0611,69.0703,4960.0
2018-11-06 14:20:00,75.62,75.64,75.62,75.62,1751.0,69.0794,69.0977,69.0794,69.0794,1751.0
2018-11-06 14:25:00,75.61,75.61,75.46,75.54,7230.0,69.0703,69.0703,68.9332,69.0063,7230.0
2018-11-06 14:30:00,75.52,75.56,75.52,75.53,2321.0,68.988,69.0246,68.988,68.9972,2321.0
2018-11-06 14:35:00,75.54,75.58,75.48,75.49,5380.0,69.0063,69.0429,68.9515,68.9606,5380.0
2018-11-06 14:40:00,75.49,75.52,75.46,75.46,4454.0,68.9606,68.988,68.9332,68.9332,4454.0
2018-11-06 14:45:00,75.46,75.58,75.46,75.52,6180.0,68.9332,69.0429,68.9332,68.988,6180.0
2018-11-06 14:50:00,75.54,75.54,75.47,75.47,1402.0,69.0063,69.0063,68.9424,68.9424,1402.0
2018-11-06 14:55:00,75.46,75.5,75.45,75.49,3001.0,68.9332,68.9698,68.9241,68.9606,3001.0
2018-11-06 15:00:00,75.48,75.55,75.46,75.52,6632.0,68.9515,69.0154,68.9332,68.988,6632.0
2018-11-06 15:05:00,75.52,75.59,75.51,75.58,7840.0,68.988,69.052,68.9789,69.0429,7840.0
2018-11-06 15:10:00,75.57,75.57,75.5,75.5,4674.0,69.0337,69.0337,68.9698,68.9698,4674.0
2018-11-06 15:15:00,75.51,75.56,75.51,75.52,3949.0,68.9789,69.0246,68.9789,68.988,3949.0
2018-11-06 15:20:00,75.52,75.56,75.45,75.55,10173.0,68.988,69.0246,68.9241,69.0154,10173.0
2018-11-06 15:25:00,75.52,75.54,75.46,75.46,4629.0,68.988,69.0063,68.9332,68.9332,4629.0
2018-11-06 15:30:00,75.46,75.49,75.41,75.44,12995.0,68.9332,68.9606,68.8876,68.915,12995.0
2018-11-06 15:35:00,75.45,75.48,75.41,75.44,9838.0,68.9241,68.9515,68.8876,68.915,9838.0
2018-11-06 15:40:00,75.44,75.48,75.39,75.46,10526.0,68.915,68.9515,68.8693,68.9332,10526.0
2018-11-06 15:45:00,75.47,75.62,75.46,75.62,21096.0,68.9424,69.0794,68.9332,69.0794,21096.0
2018-11-06 15:50:00,75.61,75.75,75.59,75.7,30132.0,69.0703,69.1981,69.052,69.1525,30132.0
2018-11-06 15:55:00,75.71,75.84,75.71,75.82,84561.0,69.1616,69.2804,69.1616,69.2621,84561.0
2018-11-07 09:30:00,76.13,76.36,76.05,76.15,14676.0,69.5453,69.7554,69.4722,69.5636,14676.0
2018-11-07 09:35:00,76.12,76.3,76.1,76.3,4964.0,69.5361,69.7006,69.5179,69.7006,4964.0
2018-11-07 09:40:00,76.32,76.33,76.2,76.3,3600.0,69.7188,69.728,69.6092,69.7006,3600.0
2018-11-07 09:45:00,76.33,76.47,76.33,76.41,4216.0,69.728,69.8559,69.728,69.8011,4216.0
2018-11-07 09:50:00,76.45,76.46,76.13,76.17,3528.0,69.8376,69.8467,69.5453,69.5818,3528.0
2018-11-07 09:55:00,76.11,76.16,76.0,76.0,7776.0,69.527,69.5727,69.4265,69.4265,7776.0
2018-11-07 10:00:00,76.0,76.05,75.79,75.79,5046.0,69.4265,69.4722,69.2347,69.2347,5046.0
2018-11-07 10:05:00,75.77,75.79,75.65,75.73,4134.0,69.2164,69.2347,69.1068,69.1799,4134.0
2018-11-07 10:10:00,75.76,76.08,75.73,76.08,3643.0,69.2073,69.4996,69.1799,69.4996,3643.0
2018-11-07 10:15:00,76.01,76.13,75.98,75.98,4152.0,69.4357,69.5453,69.4083,69.4083,4152.0
2018-11-07 10:20:00,75.97,76.04,75.86,76.0,5612.0,69.3991,69.4631,69.2986,69.4265,5612.0
2018-11-07 10:25:00,76.01,76.1,75.96,76.1,10572.0,69.4357,69.5179,69.39,69.5179,10572.0
2018-11-07 10:30:00,76.15,76.15,76.05,76.12,5369.0,69.5636,69.5636,69.4722,69.5361,5369.0
2018-11-07 10:35:00,76.12,76.18,76.06,76.17,4065.0,69.5361,69.591,69.4813,69.5818,4065.0
2018-11-07 10:40:00,76.15,76.33,76.15,76.33,4275.0,69.5636,69.728,69.5636,69.728,4275.0
2018-11-07 10:45:00,76.35,76.35,76.2,76.23,3469.0,69.7463,69.7463,69.6092,69.6366,3469.0
2018-11-07 10:50:00,76.21,76.27,76.17,76.18,4603.0,69.6184,69.6732,69.5818,69.591,4603.0
2018-11-07 10:55:00,76.18,76.18,76.03,76.07,6609.0,69.591,69.591,69.4539,69.4905,6609.0
2018-11-07 11:00:00,76.03,76.12,75.97,76.08,7024.0,69.4539,69.5361,69.3991,69.4996,7024.0
2018-11-07 11:05:00,76.11,76.11,75.96,75.97,5662.0,69.527,69.527,69.39,69.3991,5662.0
2018-11-07 11:10:00,75.95,76.08,75.9,76.05,10784.0,69.3809,69.4996,69.3352,69.4722,10784.0
2018-11-07 11:15:00,76.04,76.14,76.03,76.13,7625.0,69.4631,69.5544,69.4539,69.5453,7625.0
2018-11-07 11:20:00,76.13,76.13,75.96,76.0,5605.0,69.5453,69.5453,69.39,69.4265,5605.0
2018-11-07 11:25:00,75.97,76.01,75.9,75.97,10748.0,69.3991,69.4357,69.3352,69.3991,10748.0
2018-11-07 11:30:00,76.0,76.05,75.94,75.94,10482.0,69.4265,69.4722,69.3717,69.3717,10482.0
2018-11-07 11:35:00,75.94,76.12,75.94,76.12,2925.0,69.3717,69.5361,69.3717,69.5361,2925.0
2018-11-07 11:40:00,76.13,76.13,76.09,76.1,6022.0,69.5453,69.5453,69.5087,69.5179,6022.0
2018-11-07 11:45:00,76.11,76.24,76.11,76.23,3000.0,69.527,69.6458,69.527,69.6366,3000.0
2018-11-07 11:50:00,76.23,76.26,76.15,76.26,1213.0,69.6366,69.664,69.5636,69.664,1213.0
2018-11-07 11:55:00,76.27,76.32,76.26,76.3,2243.0,69.6732,69.7188,69.664,69.7006,2243.0
2018-11-07 12:00:00,76.32,76.4,76.32,76.39,1601.0,69.7188,69.7919,69.7188,69.7828,1601.0
2018-11-07 12:05:00,76.4,76.43,76.38,76.38,2342.0,69.7919,69.8193,69.7737,69.7737,2342.0
2018-11-07 12:10:00,76.4,76.49,76.4,76.46,2149.0,69.7919,69.8741,69.7919,69.8467,2149.0
2018-11-07 12:15:00,76.47,76.54,76.47,76.53,7356.0,69.8559,69.9198,69.8559,69.9107,7356.0
2018-11-07 12:20:00,76.54,76.56,76.5,76.53,3495.0,69.9198,69.9381,69.8833,69.9107,3495.0
2018-11-07 12:25:00,76.53,76.53,76.44,76.44,2952.0,69.9107,69.9107,69.8285,69.8285,2952.0
2018-11-07 12:30:00,76.42,76.49,76.41,76.47,2432.0,69.8102,69.8741,69.8011,69.8559,2432.0
2018-11-07 12:35:00,76.47,76.54,76.47,76.5,2101.0,69.8559,69.9198,69.8559,69.8833,2101.0
2018-11-07 12:40:00,76.5,76.54,76.5,76.53,1765.0,69.8833,69.9198,69.8833,69.9107,1765.0
2018-11-07 12:45:00,76.53,76.58,76.5,76.57,3151.0,69.9107,69.9564,69.8833,69.9472,3151.0
2018-11-07 12:50:00,76.57,76.58,76.56,76.57,2615.0,69.9472,69.9564,69.9381,69.9472,2615.0
2018-11-07 12:55:00,76.56,76.72,76.56,76.71,2600.0,69.9381,70.0843,69.9381,70.0751,2600.0
2018-11-07 13:00:00,76.69,76.72,76.68,76.7,3401.0,70.0568,70.0843,70.0477,70.066,3401.0
2018-11-07 13:05:00,76.7,76.78,76.69,76.77,6001.0,70.066,70.1391,70.0568,70.1299,6001.0
2018-11-07 13:10:00,76.77,76.81,76.76,76.76,4302.0,70.1299,70.1665,70.1208,70.1208,4302.0
2018-11-07 13:15:00,76.77,76.81,76.74,76.8,6224.0,70.1299,70.1665,70.1025,70.1573,6224.0
2018-11-07 13:20:00,76.79,76.81,76.73,76.73,4671.0,70.1482,70.1665,70.0934,70.0934,4671.0
2018-11-07 13:25:00,76.76,76.79,76.75,76.78,4598.0,70.1208,70.1482,70.1117,70.1391,4598.0
2018-11-07 13:30:00,76.77,76.8,76.73,76.74,10927.0,70.1299,70.1573,70.0934,70.1025,10927.0
2018-11-07 13:35:00,76.75,76.77,76.71,76.74,14571.0,70.1117,70.1299,70.0751,70.1025,14571.0
2018-11-07 13:40:00,76.75,76.75,76.6,76.63,6400.0,70.1117,70.1117,69.9746,70.002,6400.0
2018-11-07 13:45:00,76.64,76.64,76.57,76.59,3605.0,70.0112,70.0112,69.9472,69.9655,3605.0
2018-11-07 13:50:00,76.6,76.6,76.57,76.57,2551.0,69.9746,69.9746,69.9472,69.9472,2551.0
2018-11-07 13:55:00,76.57,76.61,76.56,76.61,1928.0,69.9472,69.9838,69.9381,69.9838,1928.0
2018-11-07 14:00:00,76.61,76.67,76.6,76.67,2227.0,69.9838,70.0386,69.9746,70.0386,2227.0
2018-11-07 14:05:00,76.67,76.77,76.66,76.74,6047.0,70.0386,70.1299,70.0294,70.1025,6047.0
2018-11-07 14:10:00,76.75,76.86,76.75,76.84,3700.0,70.1117,70.2121,70.1117,70.1939,3700.0
2018-11-07 14:15:00,76.83,76.85,76.81,76.84,5078.0,70.1847,70.203,70.1665,70.1939,5078.0
2018-11-07 14:20:00,76.87,76.88,76.84,76.86,1500.0,70.2213,70.2304,70.1939,70.2121,1500.0
2018-11-07 14:25:00,76.87,76.89,76.84,76.88,6850.0,70.2213,70.2395,70.1939,70.2304,6850.0
2018-11-07 14:30:00,76.86,76.87,76.81,76.85,3363.0,70.2121,70.2213,70.1665,70.203,3363.0
2018-11-07 14:35:00,76.86,76.98,76.86,76.94,6232.0,70.2121,70.3218,70.2121,70.2852,6232.0
2018-11-07 14:40:00,76.95,76.96,76.8,76.8,9431.0,70.2944,70.3035,70.1573,70.1573,9431.0
2018-11-07 14:45:00,76.81,76.82,76.71,76.75,7004.0,70.1665,70.1756,70.0751,70.1117,7004.0
2018-11-07 14:50:00,76.75,76.81,76.7,76.73,8163.0,70.1117,70.1665,70.066,70.0934,8163.0
2018-11-07 14:55:00,76.74,76.74,76.7,76.73,5728.0,70.1025,70.1025,70.066,70.0934,5728.0
2018-11-07 15:00:00,76.73,76.76,76.66,76.67,13597.0,70.0934,70.1208,70.0294,70.0386,13597.0
2018-11-07 15:05:00,76.68,76.77,76.68,76.72,5314.0,70.0477,70.1299,70.0477,70.0843,5314.0
2018-11-07 15:10:00,76.71,76.86,76.69,76.86,5004.0,70.0751,70.2121,70.0568,70.2121,5004.0
2018-11-07 15:15:00,76.87,76.87,76.7,76.75,12359.0,70.2213,70.2213,70.066,70.1117,12359.0
2018-11-07 15:20:00,76.76,76.88,76.76,76.87,5248.0,70.1208,70.2304,70.1208,70.2213,5248.0
2018-11-07 15:25:00,76.87,76.94,76.87,76.92,9204.0,70.2213,70.2852,70.2213,70.267,9204.0
2018-11-07 15:30:00,76.92,76.95,76.88,76.95,14450.0,70.267,70.2944,70.2304,70.2944,14450.0
2018-11-07 15:35:00,76.95,76.95,76.85,76.86,13710.0,70.2944,70.2944,70.203,70.2121,13710.0
2018-11-07 15:40:00,76.86,76.89,76.81,76.82,12736.0,70.2121,70.2395,70.1665,70.1756,12736.0
2018-11-07 15:45:00,76.82,76.88,76.75,76.77,22314.0,70.1756,70.2304,70.1117,70.1299,22314.0
2018-11-07 15:50:00,76.77,76.81,76.75,76.8,47362.0,70.1299,70.1665,70.1117,70.1573,47362.0
2018-11-07 15:55:00,76.81,76.98,76.8,76.95,60768.0,70.1665,70.3218,70.1573,70.2944,60768.0
2018-11-08 09:30:00,76.79,77.24,76.74,77.24,14885.0,70.1482,70.5593,70.1025,70.5593,14885.0
2018-11-08 09:35:00,77.19,77.33,77.19,77.33,1621.0,70.5136,70.6415,70.5136,70.6415,1621.0
2018-11-08 09:40:00,77.44,77.47,77.39,77.45,1200.0,70.742,70.7694,70.6963,70.7511,1200.0
2018-11-08 09:45:00,77.45,77.48,77.41,77.47,2600.0,70.7511,70.7785,70.7146,70.7694,2600.0
2018-11-08 09:50:00,77.5,77.58,77.44,77.48,4400.0,70.7968,70.8699,70.742,70.7785,4400.0
2018-11-08 09:55:00,77.46,77.6,77.37,77.57,9560.0,70.7602,70.8881,70.678,70.8607,9560.0
2018-11-08 10:00:00,77.6,77.61,77.33,77.39,6659.0,70.8881,70.8973,70.6415,70.6963,6659.0
2018-11-08 10:05:00,77.42,77.46,77.29,77.3,2600.0,70.7237,70.7602,70.6049,70.6141,2600.0
2018-11-08 10:10:00,77.34,77.34,77.03,77.1,19996.0,70.6506,70.6506,70.3674,70.4314,19996.0
2018-11-08 10:15:00,77.13,77.25,77.12,77.12,4135.0,70.4588,70.5684,70.4497,70.4497,4135.0
2018-11-08 10:20:00,77.05,77.1,76.96,77.05,4800.0,70.3857,70.4314,70.3035,70.3857,4800.0
2018-11-08 10:25:00,77.05,77.1,77.01,77.07,3680.0,70.3857,70.4314,70.3492,70.404,3680.0
2018-11-08 10:30:00,77.03,77.1,77.02,77.09,2825.0,70.3674,70.4314,70.3583,70.4222,2825.0
2018-11-08 10:35:00,77.08,77.09,77.02,77.09,3580.0,70.4131,70.4222,70.3583,70.4222,3580.0
2018-11-08 10:40:00,77.09,77.14,77.06,77.14,3560.0,70.4222,70.4679,70.3948,70.4679,3560.0
2018-11-08 10:45:00,77.14,77.2,77.11,77.2,2873.0,70.4679,70.5227,70.4405,70.5227,2873.0
2018-11-08 10:50:00,77.23,77.26,77.17,77.24,2516.0,70.5501,70.5775,70.4953,70.5593,2516.0
2018-11-08 10:55:00,77.24,77.24,77.13,77.15,13570.0,70.5593,70.5593,70.4588,70.4771,13570.0
2018-11-08 11:00:00,77.17,77.18,77.1,77.13,3355.0,70.4953,70.5045,70.4314,70.4588,3355.0
2018-11-08 11:05:00,77.15,77.24,77.11,77.24,4300.0,70.4771,70.5593,70.4405,70.5593,4300.0
2018-11-08 11:10:00,77.25,77.33,77.23,77.31,8188.0,70.5684,70.6415,70.5501,70.6232,8188.0
2018-11-08 11:15:00,77.29,77.29,77.13,77.22,5400.0,70.6049,70.6049,70.4588,70.541,5400.0
2018-11-08 11:20:00,77.22,77.22,77.1,77.11,5400.0,70.541,70.541,70.4314,70.4405,5400.0
2018-11-08 11:25:00,77.11,77.16,77.06,77.15,6292.0,70.4405,70.4862,70.3948,70.4771,6292.0
2018-11-08 11:30:00,77.17,77.29,77.17,77.29,5545.0,70.4953,70.6049,70.4953,70.6049,5545.0
2018-11-08 11:35:00,77.23,77.3,77.22,77.29,3470.0,70.5501,70.6141,70.541,70.6049,3470.0
2018-11-08 11:40:00,77.3,77.39,77.3,77.38,1700.0,70.6141,70.6963,70.6141,70.6872,1700.0
2018-11-08 11:45:00,77.38,77.42,77.3,77.33,5946.0,70.6872,70.7237,70.6141,70.6415,5946.0
2018-11-08 11:50:00,77.34,77.36,77.29,77.3,2627.0,70.6506,70.6689,70.6049,70.6141,2627.0
2018-11-08 11:55:00,77.3,77.35,77.3,77.33,3010.0,70.6141,70.6598,70.6141,70.6415,3010.0
2018-11-08 12:00:00,77.34,77.37,77.34,77.36,3354.0,70.6506,70.678,70.6506,70.6689,3354.0
2018-11-08 12:05:00,77.37,77.44,77.35,77.39,6117.0,70.678,70.742,70.6598,70.6963,6117.0
2018-11-08 12:10:00,77.42,77.48,77.36,77.42,8733.0,70.7237,70.7785,70.6689,70.7237,8733.0
2018-11-08 12:15:00,77.42,77.46,77.4,77.46,3600.0,70.7237,70.7602,70.7054,70.7602,3600.0
2018-11-08 12:20:00,77.48,77.48,77.38,77.39,4537.0,70.7785,70.7785,70.6872,70.6963,4537.0
2018-11-08 12:25:00,77.39,77.42,77.33,77.41,4837.0,70.6963,70.7237,70.6415,70.7146,4837.0
2018-11-08 12:30:00,77.42,77.49,77.4,77.48,2700.0,70.7237,70.7877,70.7054,70.7785,2700.0
2018-11-08 12:35:00,77.47,77.54,77.46,77.53,2400.0,70.7694,70.8333,70.7602,70.8242,2400.0
2018-11-08 12:40:00,77.53,77.59,77.52,77.56,1600.0,70.8242,70.879,70.8151,70.8516,1600.0
2018-11-08 12:45:00,77.56,77.61,77.54,77.61,3450.0,70.8516,70.8973,70.8333,70.8973,3450.0
2018-11-08 12:50:00,77.6,77.6,77.4,77.42,4609.0,70.8881,70.8881,70.7054,70.7237,4609.0
2018-11-08 12:55:00,77.42,77.44,77.39,77.44,2100.0,70.7237,70.742,70.6963,70.742,2100.0
2018-11-08 13:00:00,77.43,77.45,77.43,77.44,2300.0,70.7328,70.7511,70.7328,70.742,2300.0
2018-11-08 13:05:00,77.46,77.55,77.46,77.52,800.0,70.7602,70.8425,70.7602,70.8151,800.0
2018-11-08 13:10:00,77.52,77.53,77.49,77.49,2249.0,70.8151,70.8242,70.7877,70.7877,2249.0
2018-11-08 13:15:00,77.41,77.42,77.35,77.36,4027.0,70.7146,70.7237,70.6598,70.6689,4027.0
2018-11-08 13:20:00,77.34,77.35,77.27,77.31,3346.0,70.6506,70.6598,70.5867,70.6232,3346.0
2018-11-08 13:25:00,77.32,77.35,77.28,77.28,1789.0,70.6324,70.6598,70.5958,70.5958,1789.0
2018-11-08 13:30:00,77.26,77.32,77.26,77.32,2337.0,70.5775,70.6324,70.5775,70.6324,2337.0
2018-11-08 13:35:00,77.36,77.38,77.35,77.35,2902.0,70.6689,70.6872,70.6598,70.6598,2902.0
2018-11-08 13:40:00,77.35,77.35,77.3,77.32,1300.0,70.6598,70.6598,70.6141,70.6324,1300.0
2018-11-08 13:45:00,77.35,77.37,77.32,77.37,2135.0,70.6598,70.678,70.6324,70.678,2135.0
2018-11-08 13:50:00,77.36,77.4,77.34,77.36,3856.0,70.6689,70.7054,70.6506,70.6689,3856.0
2018-11-08 13:55:00,77.34,77.36,77.31,77.34,1468.0,70.6506,70.6689,70.6232,70.6506,1468.0
2018-11-08 14:00:00,77.4,77.43,77.28,77.31,8771.0,70.7054,70.7328,70.5958,70.6232,8771.0
2018-11-08 14:05:00,77.36,77.51,77.34,77.49,7353.0,70.6689,70.8059,70.6506,70.7877,7353.0
2018-11-08 14:10:00,77.46,77.5,77.46,77.48,3453.0,70.7602,70.7968,70.7602,70.7785,3453.0
2018-11-08 14:15:00,77.48,77.48,77.37,77.38,3200.0,70.7785,70.7785,70.678,70.6872,3200.0
2018-11-08 14:20:00,77.36,77.39,77.27,77.27,4630.0,70.6689,70.6963,70.5867,70.5867,4630.0
2018-11-08 14:25:00,77.24,77.27,77.18,77.19,3240.0,70.5593,70.5867,70.5045,70.5136,3240.0
2018-11-08 14:30:00,77.17,77.22,77.12,77.15,8507.0,70.4953,70.541,70.4497,70.4771,8507.0
2018-11-08 14:35:00,77.15,77.24,77.14,77.17,5491.0,70.4771,70.5593,70.4679,70.4953,5491.0
2018-11-08 14:40:00,77.18,77.27,77.14,77.27,5847.0,70.5045,70.5867,70.4679,70.5867,5847.0
2018-11-08 14:45:00,77.27,77.36,77.26,77.34,7792.0,70.5867,70.6689,70.5775,70.6506,7792.0
2018-11-08 14:50:00,77.33,77.37,77.27,77.29,5239.0,70.6415,70.678,70.5867,70.6049,5239.0
2018-11-08 14:55:00,77.3,77.38,77.3,77.35,5366.0,70.6141,70.6872,70.6141,70.6598,5366.0
2018-11-08 15:00:00,77.33,77.34,77.22,77.27,10398.0,70.6415,70.6506,70.541,70.5867,10398.0
2018-11-08 15:05:00,77.28,77.38,77.24,77.32,3700.0,70.5958,70.6872,70.5593,70.6324,3700.0
2018-11-08 15:10:00,77.38,77.47,77.34,77.46,9207.0,70.6872,70.7694,70.6506,70.7602,9207.0
2018-11-08 15:15:00,77.46,77.55,77.46,77.51,20393.0,70.7602,70.8425,70.7602,70.8059,20393.0
2018-11-08 15:20:00,77.51,77.52,77.46,77.49,15267.0,70.8059,70.8151,70.7602,70.7877,15267.0
2018-11-08 15:25:00,77.49,77.54,77.43,77.43,31949.0,70.7877,70.8333,70.7328,70.7328,31949.0
2018-11-08 15:30:00,77.43,77.53,77.43,77.5,28094.0,70.7328,70.8242,70.7328,70.7968,28094.0
2018-11-08 15:35:00,77.5,77.52,77.41,77.44,38382.0,70.7968,70.8151,70.7146,70.742,38382.0
2018-11-08 15:40:00,77.47,77.56,77.45,77.56,16472.0,70.7694,70.8516,70.7511,70.8516,16472.0
2018-11-08 15:45:00,77.56,77.63,77.53,77.53,17734.0,70.8516,70.9155,70.8242,70.8242,17734.0
2018-11-08 15:50:00,77.54,77.62,77.51,77.59,19091.0,70.8333,70.9064,70.8059,70.879,19091.0
2018-11-08 15:55:00,77.6,77.76,77.57,77.76,63698.0,70.8881,71.0343,70.8607,71.0343,63698.0
2018-11-09 09:30:00,77.78,77.78,77.58,77.64,10882.0,71.0526,71.0526,70.8699,70.9247,10882.0
2018-11-09 09:35:00,77.83,78.11,77.83,78.11,4781.0,71.0982,71.354,71.0982,71.354,4781.0
2018-11-09 09:40:00,78.13,78.13,77.91,77.99,5795.0,71.3723,71.3723,71.1713,71.2444,5795.0
2018-11-09 09:45:00,77.95,78.03,77.93,77.99,4505.0,71.2079,71.2809,71.1896,71.2444,4505.0
2018-11-09 09:50:00,77.93,77.99,77.81,77.96,23126.0,71.1896,71.2444,71.08,71.217,23126.0
2018-11-09 09:55:00,77.96,78.05,77.89,77.94,9606.0,71.217,71.2992,71.1531,71.1987,9606.0
2018-11-09 10:00:00,78.04,78.05,77.89,77.89,5801.0,71.2901,71.2992,71.1531,71.1531,5801.0
2018-11-09 10:05:00,77.92,77.97,77.86,77.87,10994.0,71.1805,71.2261,71.1256,71.1348,10994.0
2018-11-09 10:10:00,77.88,77.88,77.73,77.8,13506.0,71.1439,71.1439,71.0069,71.0708,13506.0
2018-11-09 10:15:00,77.82,77.85,77.7,77.7,5600.0,71.0891,71.1165,70.9795,70.9795,5600.0
2018-11-09 10:20:00,77.69,77.84,77.64,77.84,5329.0,70.9704,71.1074,70.9247,71.1074,5329.0
2018-11-09 10:25:00,77.91,78.0,77.91,77.97,3903.0,71.1713,71.2535,71.1713,71.2261,3903.0
2018-11-09 10:30:00,77.98,78.02,77.92,77.99,14244.0,71.2353,71.2718,71.1805,71.2444,14244.0
2018-11-09 10:35:00,78.01,78.05,77.99,78.05,3930.0,71.2627,71.2992,71.2444,71.2992,3930.0
2018-11-09 10:40:00,78.04,78.14,78.03,78.13,6682.0,71.2901,71.3814,71.2809,71.3723,6682.0
2018-11-09 10:45:00,78.14,78.16,77.96,77.97,4840.0,71.3814,71.3997,71.217,71.2261,4840.0
2018-11-09 10:50:00,77.94,77.99,77.91,77.99,6918.0,71.1987,71.2444,71.1713,71.2444,6918.0
2018-11-09 10:55:00,77.97,78.0,77.88,77.97,4500.0,71.2261,71.2535,71.1439,71.2261,4500.0
2018-11-09 11:00:00,78.0,78.05,77.97,77.98,8737.0,71.2535,71.2992,71.2261,71.2353,8737.0
2018-11-09 11:05:00,77.95,77.99,77.88,77.97,5221.0,71.2079,71.2444,71.1439,71.2261,5221.0
2018-11-09 11:10:00,77.98,78.13,77.98,78.11,6233.0,71.2353,71.3723,71.2353,71.354,6233.0
2018-11-09 11:15:00,78.11,78.18,78.03,78.07,3562.0,71.354,71.418,71.2809,71.3175,3562.0
2018-11-09 11:20:00,78.06,78.2,78.06,78.2,3900.0,71.3084,71.4362,71.3084,71.4362,3900.0
2018-11-09 11:25:00,78.19,78.21,78.13,78.2,3103.0,71.4271,71.4454,71.3723,71.4362,3103.0
2018-11-09 11:30:00,78.21,78.32,78.21,78.26,2802.0,71.4454,71.5459,71.4454,71.4911,2802.0
2018-11-09 11:35:00,78.26,78.37,78.25,78.37,7788.0,71.4911,71.5915,71.4819,71.5915,7788.0
2018-11-09 11:40:00,78.35,78.36,78.13,78.14,1657.0,71.5733,71.5824,71.3723,71.3814,1657.0
2018-11-09 11:45:00,78.14,78.16,78.03,78.13,6758.0,71.3814,71.3997,71.2809,71.3723,6758.0
2018-11-09 11:50:00,78.12,78.17,78.08,78.16,10087.0,71.3632,71.4088,71.3266,71.3997,10087.0
2018-11-09 11:55:00,78.16,78.18,78.07,78.1,4847.0,71.3997,71.418,71.3175,71.3449,4847.0
2018-11-09 12:00:00,78.09,78.19,78.08,78.15,8327.0,71.3358,71.4271,71.3266,71.3906,8327.0
2018-11-09 12:05:00,78.13,78.2,78.13,78.2,3462.0,71.3723,71.4362,71.3723,71.4362,3462.0
2018-11-09 12:10:00,78.21,78.25,78.09,78.09,6266.0,71.4454,71.4819,71.3358,71.3358,6266.0
2018-11-09 12:15:00,78.07,78.09,78.02,78.04,3792.0,71.3175,71.3358,71.2718,71.2901,3792.0
2018-11-09 12:20:00,78.05,78.11,78.01,78.11,4023.0,71.2992,71.354,71.2627,71.354,4023.0
2018-11-09 12:25:00,78.11,78.13,78.08,78.08,4800.0,71.354,71.3723,71.3266,71.3266,4800.0
2018-11-09 12:30:00,78.07,78.17,78.05,78.15,5309.0,71.3175,71.4088,71.2992,71.3906,5309.0
2018-11-09 12:35:00,78.15,78.22,78.15,78.17,7798.0,71.3906,71.4545,71.3906,71.4088,7798.0
2018-11-09 12:40:00,78.15,78.22,78.15,78.2,8747.0,71.3906,71.4545,71.3906,71.4362,8747.0
2018-11-09 12:45:00,78.19,78.28,78.19,78.27,7248.0,71.4271,71.5093,71.4271,71.5002,7248.0
2018-11-09 12:50:00,78.25,78.29,78.25,78.28,4325.0,71.4819,71.5185,71.4819,71.5093,4325.0
2018-11-09 12:55:00,78.26,78.26,78.15,78.15,2800.0,71.4911,71.4911,71.3906,71.3906,2800.0
2018-11-09 13:00:00,78.15,78.15,78.09,78.12,3700.0,71.3906,71.3906,71.3358,71.3632,3700.0
2018-11-09 13:05:00,78.12,78.14,78.06,78.08,3940.0,71.3632,71.3814,71.3084,71.3266,3940.0
2018-11-09 13:10:00,78.07,78.09,78.03,78.04,1550.0,71.3175,71.3358,71.2809,71.2901,1550.0
2018-11-09 13:15:00,78.04,78.09,78.03,78.09,2594.0,71.2901,71.3358,71.2809,71.3358,2594.0
2018-11-09 13:20:00,78.05,78.09,78.04,78.05,3122.0,71.2992,71.3358,71.2901,71.2992,3122.0
2018-11-09 13:25:00,78.06,78.06,78.01,78.04,3770.0,71.3084,71.3084,71.2627,71.2901,3770.0
2018-11-09 13:30:00,78.05,78.05,77.89,77.9,2435.0,71.2992,71.2992,71.1531,71.1622,2435.0
2018-11-09 13:35:00,77.9,77.92,77.87,77.89,2740.0,71.1622,71.1805,71.1348,71.1531,2740.0
2018-11-09 13:40:00,77.87,77.94,77.86,77.88,3260.0,71.1348,71.1987,71.1256,71.1439,3260.0
2018-11-09 13:45:00,77.88,77.91,77.83,77.86,14484.0,71.1439,71.1713,71.0982,71.1256,14484.0
2018-11-09 13:50:00,77.9,77.97,77.9,77.97,4100.0,71.1622,71.2261,71.1622,71.2261,4100.0
2018-11-09 13:55:00,77.96,78.01,77.92,77.92,4632.0,71.217,71.2627,71.1805,71.1805,4632.0
2018-11-09 14:00:00,77.91,78.01,77.91,77.99,3000.0,71.1713,71.2627,71.1713,71.2444,3000.0
2018-11-09 14:05:00,78.0,78.01,77.91,77.91,26289.0,71.2535,71.2627,71.1713,71.1713,26289.0
2018-11-09 14:10:00,77.9,77.9,77.8,77.82,3494.0,71.1622,71.1622,71.0708,71.0891,3494.0
2018-11-09 14:15:00,77.82,77.83,77.76,77.76,3425.0,71.0891,71.0982,71.0343,71.0343,3425.0
2018-11-09 14:20:00,77.77,77.77,77.66,77.68,9601.0,71.0434,71.0434,70.9429,70.9612,9601.0
2018-11-09 14:25:00,77.67,77.7,77.64,77.66,12158.0,70.9521,70.9795,70.9247,70.9429,12158.0
2018-11-09 14:30:00,77.65,77.82,77.65,77.81,13141.0,70.9338,71.0891,70.9338,71.08,13141.0
2018-11-09 14:35:00,77.8,77.84,77.77,77.84,9817.0,71.0708,71.1074,71.0434,71.1074,9817.0
2018-11-09 14:40:00,77.84,77.9,77.75,77.78,8200.0,71.1074,71.1622,71.0252,71.0526,8200.0
2018-11-09 14:45:00,77.77,77.78,77.68,77.69,6240.0,71.0434,71.0526,70.9612,70.9704,6240.0
2018-11-09 14:50:00,77.7,77.85,77.7,77.83,5210.0,70.9795,71.1165,70.9795,71.0982,5210.0
2018-11-09 14:55:00,77.89,77.94,77.79,77.79,4260.0,71.1531,71.1987,71.0617,71.0617,4260.0
2018-11-09 15:00:00,77.8,77.82,77.77,77.8,10041.0,71.0708,71.0891,71.0434,71.0708,10041.0
2018-11-09 15:05:00,77.79,77.86,77.75,77.84,4802.0,71.0617,71.1256,71.0252,71.1074,4802.0
2018-11-09 15:10:00,77.85,77.89,77.75,77.87,5133.0,71.1165,71.1531,71.0252,71.1348,5133.0
2018-11-09 15:15:00,77.91,77.94,77.84,77.89,5298.0,71.1713,71.1987,71.1074,71.1531,5298.0
2018-11-09 15:20:00,77.89,78.08,77.87,78.06,9127.0,71.1531,71.3266,71.1348,71.3084,9127.0
2018-11-09 15:25:00,78.05,78.06,78.0,78.02,4600.0,71.2992,71.3084,71.2535,71.2718,4600.0
2018-11-09 15:30:00,78.03,78.08,78.01,78.02,8015.0,71.2809,71.3266,71.2627,71.2718,8015.0
2018-11-09 15:35:00,78.02,78.09,78.01,78.06,11021.0,71.2718,71.3358,71.2627,71.3084,11021.0
2018-11-09 15:40:00,78.06,78.2,78.06,78.19,13570.0,71.3084,71.4362,71.3084,71.4271,13570.0
2018-11-09 15:45:00,78.2,78.24,78.08,78.08,22717.0,71.4362,71.4728,71.3266,71.3266,22717.0
2018-11-09 15:50:00,78.1,78.18,78.08,78.16,21063.0,71.3449,71.418,71.3266,71.3997,21063.0
2018-11-09 15:55:00,78.16,78.21,78.05,78.07,60447.0,71.3997,71.4454,71.2992,71.3175,60447.0
2018-11-12 09:30:00,78.12,78.24,77.83,78.08,9504.0,71.3632,71.4728,71.0982,71.3266,9504.0
2018-11-12 09:35:00,78.19,78.33,78.19,78.19,5276.0,71.4271,71.555,71.4271,71.4271,5276.0
2018-11-12 09:40:00,78.2,78.28,78.16,78.23,1900.0,71.4362,71.5093,71.3997,71.4636,1900.0
2018-11-12 09:45:00,78.22,78.22,78.04,78.1,4658.0,71.4545,71.4545,71.2901,71.3449,4658.0
2018-11-12 09:50:00,78.06,78.13,77.99,78.08,4003.0,71.3084,71.3723,71.2444,71.3266,4003.0
2018-11-12 09:55:00,78.08,78.17,78.08,78.16,4230.0,71.3266,71.4088,71.3266,71.3997,4230.0
2018-11-12 10:00:00,78.16,78.21,78.14,78.14,2639.0,71.3997,71.4454,71.3814,71.3814,2639.0
2018-11-12 10:05:00,78.1,78.13,78.0,78.03,4350.0,71.3449,71.3723,71.2535,71.2809,4350.0
2018-11-12 10:10:00,78.03,78.06,77.89,77.89,1200.0,71.2809,71.3084,71.1531,71.1531,1200.0
2018-11-12 10:15:00,77.91,77.97,77.9,77.93,2600.0,71.1713,71.2261,71.1622,71.1896,2600.0
2018-11-12 10:20:00,77.92,78.05,77.86,77.98,3200.0,71.1805,71.2992,71.1256,71.2353,3200.0
2018-11-12 10:25:00,78.02,78.06,77.99,78.03,2700.0,71.2718,71.3084,71.2444,71.2809,2700.0
2018-11-12 10:30:00,78.03,78.05,77.98,77.99,2500.0,71.2809,71.2992,71.2353,71.2444,2500.0
2018-11-12 10:35:00,78.06,78.09,77.91,77.91,8522.0,71.3084,71.3358,71.1713,71.1713,8522.0
2018-11-12 10:40:00,77.91,77.97,77.88,77.96,9203.0,71.1713,71.2261,71.1439,71.217,9203.0
2018-11-12 10:45:00,77.99,78.02,77.94,77.94,9119.0,71.2444,71.2718,71.1987,71.1987,9119.0
2018-11-12 10:50:00,77.94,77.99,77.89,77.92,9160.0,71.1987,71.2444,71.1531,71.1805,9160.0
2018-11-12 10:55:00,77.92,77.93,77.83,77.86,9600.0,71.1805,71.1896,71.0982,71.1256,9600.0
2018-11-12 11:00:00,77.84,77.84,77.73,77.83,4722.0,71.1074,71.1074,71.0069,71.0982,4722.0
2018-11-12 11:05:00,77.81,77.96,77.8,77.93,7900.0,71.08,71.217,71.0708,71.1896,7900.0
2018-11-12 11:10:00,77.9,77.9,77.74,77.74,14703.0,71.1622,71.1622,71.016,71.016,14703.0
2018-11-12 11:15:00,77.7,77.7,77.59,77.61,2663.0,70.9795,70.9795,70.879,70.8973,2663.0
2018-11-12 11:20:00,77.61,77.76,77.6,77.75,2000.0,70.8973,71.0343,70.8881,71.0252,2000.0
2018-11-12 11:25:00,77.75,77.76,77.63,77.67,8730.0,71.0252,71.0343,70.9155,70.9521,8730.0
2018-11-12 11:30:00,77.66,77.73,77.6,77.65,16744.0,70.9429,71.0069,70.8881,70.9338,16744.0
2018-11-12 11:35:00,77.67,77.69,77.58,77.6,6254.0,70.9521,70.9704,70.8699,70.8881,6254.0
2018-11-12 11:40:00,77.57,77.66,77.55,77.56,11895.0,70.8607,70.9429,70.8425,70.8516,11895.0
2018-11-12 11:45:00,77.56,77.7,77.56,77.67,5929.0,70.8516,70.9795,70.8516,70.9521,5929.0
2018-11-12 11:50:00,77.66,77.66,77.5,77.63,4648.0,70.9429,70.9429,70.7968,70.9155,4648.0
2018-11-12 11:55:00,77.63,77.64,77.6,77.63,6335.0,70.9155,70.9247,70.8881,70.9155,6335.0
2018-11-12 12:00:00,77.66,77.66,77.61,77.65,2900.0,70.9429,70.9429,70.8973,70.9338,2900.0
2018-11-12 12:05:00,77.64,77.72,77.64,77.71,5124.0,70.9247,70.9978,70.9247,70.9886,5124.0
2018-11-12 12:10:00,77.7,77.75,77.69,77.7,3400.0,70.9795,71.0252,70.9704,70.9795,3400.0
2018-11-12 12:15:00,77.7,77.77,77.68,77.76,5924.0,70.9795,71.0434,70.9612,71.0343,5924.0
2018-11-12 12:20:00,77.72,77.78,77.7,77.78,3100.0,70.9978,71.0526,70.9795,71.0526,3100.0
2018-11-12 12:25:00,77.78,77.78,77.72,77.76,3800.0,71.0526,71.0526,70.9978,71.0343,3800.0
2018-11-12 12:30:00,77.75,77.76,77.67,77.67,7308.0,71.0252,71.0343,70.9521,70.9521,7308.0
2018-11-12 12:35:00,77.66,77.76,77.66,77.74,4633.0,70.9429,71.0343,70.9429,71.016,4633.0
2018-11-12 12:40:00,77.75,77.78,77.71,77.71,6128.0,71.0252,71.0526,70.9886,70.9886,6128.0
2018-11-12 12:45:00,77.71,77.77,77.69,77.76,4300.0,70.9886,71.0434,70.9704,71.0343,4300.0
2018-11-12 12:50:00,77.76,77.77,77.69,77.73,3020.0,71.0343,71.0434,70.9704,71.0069,3020.0
2018-11-12 12:55:00,77.75,77.79,77.65,77.65,3616.0,71.0252,71.0617,70.9338,70.9338,3616.0
2018-11-12 13:00:00,77.67,77.67,77.59,77.59,2347.0,70.9521,70.9521,70.879,70.879,2347.0
2018-11-12 13:05:00,77.6,77.62,77.51,77.53,2900.0,70.8881,70.9064,70.8059,70.8242,2900.0
2018-11-12 13:10:00,77.53,77.58,77.48,77.49,4178.0,70.8242,70.8699,70.7785,70.7877,4178.0
2018-11-12 13:15:00,77.51,77.56,77.51,77.53,4829.0,70.8059,70.8516,70.8059,70.8242,4829.0
2018-11-12 13:20:00,77.55,77.61,77.54,77.57,2925.0,70.8425,70.8973,70.8333,70.8607,2925.0
2018-11-12 13:25:00,77.57,77.68,77.55,77.64,12019.0,70.8607,70.9612,70.8425,70.9247,12019.0
2018-11-12 13:30:00,77.62,77.7,77.6,77.69,4727.0,70.9064,70.9795,70.8881,70.9704,4727.0
2018-11-12 13:35:00,77.67,77.69,77.63,77.64,4610.0,70.9521,70.9704,70.9155,70.9247,4610.0
2018-11-12 13:40:00,77.64,77.66,77.56,77.57,2593.0,70.9247,70.9429,70.8516,70.8607,2593.0
2018-11-12 13:45:00,77.54,77.6,77.51,77.57,5643.0,70.8333,70.8881,70.8059,70.8607,5643.0
2018-11-12 13:50:00,77.59,77.74,77.58,77.72,3466.0,70.879,71.016,70.8699,70.9978,3466.0
2018-11-12 13:55:00,77.73,77.76,77.7,77.7,2268.0,71.0069,71.0343,70.9795,70.9795,2268.0
2018-11-12 14:00:00,77.71,77.82,77.7,77.82,5003.0,70.9886,71.0891,70.9795,71.0891,5003.0
2018-11-12 14:05:00,77.79,77.79,77.73,77.76,2100.0,71.0617,71.0617,71.0069,71.0343,2100.0
2018-11-12 14:10:00,77.76,77.87,77.76,77.81,5700.0,71.0343,71.1348,71.0343,71.08,5700.0
2018-11-12 14:15:00,77.81,77.95,77.8,77.89,5610.0,71.08,71.2079,71.0708,71.1531,5610.0
2018-11-12 14:20:00,77.89,77.89,77.82,77.83,3034.0,71.1531,71.1531,71.0891,71.0982,3034.0
2018-11-12 14:25:00,77.84,77.84,77.79,77.81,9589.0,71.1074,71.1074,71.0617,71.08,9589.0
2018-11-12 14:30:00,77.81,77.83,77.78,77.83,8629.0,71.08,71.0982,71.0526,71.0982,8629.0
2018-11-12 14:35:00,77.83,77.84,77.65,77.7,14706.0,71.0982,71.1074,70.9338,70.9795,14706.0
2018-11-12 14:40:00,77.7,77.82,77.7,77.82,14906.0,70.9795,71.0891,70.9795,71.0891,14906.0
2018-11-12 14:45:00,77.82,77.94,77.82,77.9,8465.0,71.0891,71.1987,71.0891,71.1622,8465.0
2018-11-12 14:50:00,77.9,77.93,77.84,77.87,13978.0,71.1622,71.1896,71.1074,71.1348,13978.0
2018-11-12 14:55:00,77.87,77.89,77.78,77.8,15010.0,71.1348,71.1531,71.0526,71.0708,15010.0
2018-11-12 15:00:00,77.79,77.84,77.74,77.81,19185.0,71.0617,71.1074,71.016,71.08,19185.0
2018-11-12 15:05:00,77.8,77.81,77.74,77.8,46328.0,71.0708,71.08,71.016,71.0708,46328.0
2018-11-12 15:10:00,77.79,77.84,77.69,77.8,26056.0,71.0617,71.1074,70.9704,71.0708,26056.0
2018-11-12 15:15:00,77.78,77.92,77.75,77.92,25461.0,71.0526,71.1805,71.0252,71.1805,25461.0
2018-11-12 15:20:00,77.92,78.03,77.87,78.0,29787.0,71.1805,71.2809,71.1348,71.2535,29787.0
2018-11-12 15:25:00,78.01,78.02,77.94,77.94,22406.0,71.2627,71.2718,71.1987,71.1987,22406.0
2018-11-12 15:30:00,77.94,77.94,77.74,77.77,15182.0,71.1987,71.1987,71.016,71.0434,15182.0
2018-11-12 15:35:00,77.77,77.86,77.75,77.81,11642.0,71.0434,71.1256,71.0252,71.08,11642.0
2018-11-12 15:40:00,77.81,77.88,77.75,77.82,23592.0,71.08,71.1439,71.0252,71.0891,23592.0
2018-11-12 15:45:00,77.81,77.84,77.74,77.76,23719.0,71.08,71.1074,71.016,71.0343,23719.0
2018-11-12 15:50:00,77.75,77.76,77.56,77.58,44240.0,71.0252,71.0343,70.8516,70.8699,44240.0
2018-11-12 15:55:00,77.58,77.69,77.57,77.66,82451.0,70.8699,70.9704,70.8607,70.9429,82451.0
2018-11-13 09:30:00,77.55,77.74,77.55,77.72,7258.0,70.8425,71.016,70.8425,70.9978,7258.0
2018-11-13 09:35:00,77.81,77.82,77.54,77.65,4572.0,71.08,71.0891,70.8333,70.9338,4572.0
2018-11-13 09:40:00,77.62,77.76,77.6,77.75,3800.0,70.9064,71.0343,70.8881,71.0252,3800.0
2018-11-13 09:45:00,77.72,77.94,77.71,77.94,2200.0,70.9978,71.1987,70.9886,71.1987,2200.0
2018-11-13 09:50:00,77.95,78.04,77.93,77.96,3612.0,71.2079,71.2901,71.1896,71.217,3612.0
2018-11-13 09:55:00,77.96,78.08,77.87,78.08,2651.0,71.217,71.3266,71.1348,71.3266,2651.0
2018-11-13 10:00:00,78.1,78.24,78.1,78.24,4648.0,71.3449,71.4728,71.3449,71.4728,4648.0
2018-11-13 10:05:00,78.22,78.35,78.21,78.21,4814.0,71.4545,71.5733,71.4454,71.4454,4814.0
2018-11-13 10:10:00,78.21,78.23,78.14,78.19,6950.0,71.4454,71.4636,71.3814,71.4271,6950.0
2018-11-13 10:15:00,78.18,78.34,78.18,78.31,3500.0,71.418,71.5641,71.418,71.5367,3500.0
2018-11-13 10:20:00,78.3,78.31,78.04,78.04,3200.0,71.5276,71.5367,71.2901,71.2901,3200.0
2018-11-13 10:25:00,78.06,78.17,77.99,78.01,3125.0,71.3084,71.4088,71.2444,71.2627,3125.0
2018-11-13 10:30:00,78.0,78.05,77.87,77.99,10646.0,71.2535,71.2992,71.1348,71.2444,10646.0
2018-11-13 10:35:00,77.96,77.98,77.88,77.89,15461.0,71.217,71.2353,71.1439,71.1531,15461.0
2018-11-13 10:40:00,77.91,77.99,77.75,77.9,17740.0,71.1713,71.2444,71.0252,71.1622,17740.0
2018-11-13 10:45:00,77.92,78.14,77.92,78.1,5801.0,71.1805,71.3814,71.1805,71.3449,5801.0
2018-11-13 10:50:00,78.1,78.14,77.99,78.01,5234.0,71.3449,71.3814,71.2444,71.2627,5234.0
2018-11-13 10:55:00,78.03,78.11,77.97,78.11,9993.0,71.2809,71.354,71.2261,71.354,9993.0
2018-11-13 11:00:00,78.05,78.35,78.02,78.35,7618.0,71.2992,71.5733,71.2718,71.5733,7618.0
2018-11-13 11:05:00,78.36,78.37,78.21,78.21,4690.0,71.5824,71.5915,71.4454,71.4454,4690.0
2018-11-13 11:10:00,78.2,78.26,78.16,78.22,3012.0,71.4362,71.4911,71.3997,71.4545,3012.0
2018-11-13 11:15:00,78.25,78.47,78.18,78.45,4823.0,71.4819,71.6829,71.418,71.6646,4823.0
2018-11-13 11:20:00,78.42,78.5,78.38,78.38,3247.0,71.6372,71.7103,71.6007,71.6007,3247.0
2018-11-13 11:25:00,78.4,78.42,78.28,78.31,3222.0,71.6189,71.6372,71.5093,71.5367,3222.0
2018-11-13 11:30:00,78.31,78.32,78.25,78.3,3100.0,71.5367,71.5459,71.4819,71.5276,3100.0
2018-11-13 11:35:00,78.27,78.29,78.04,78.06,5457.0,71.5002,71.5185,71.2901,71.3084,5457.0
2018-11-13 11:40:00,78.08,78.12,78.0,78.09,4307.0,71.3266,71.3632,71.2535,71.3358,4307.0
2018-11-13 11:45:00,78.12,78.17,78.09,78.15,3229.0,71.3632,71.4088,71.3358,71.3906,3229.0
2018-11-13 11:50:00,78.14,78.22,78.12,78.13,2134.0,71.3814,71.4545,71.3632,71.3723,2134.0
2018-11-13 11:55:00,78.13,78.19,78.12,78.18,3058.0,71.3723,71.4271,71.3632,71.418,3058.0
2018-11-13 12:00:00,78.19,78.27,78.16,78.2,8863.0,71.4271,71.5002,71.3997,71.4362,8863.0
2018-11-13 12:05:00,78.2,78.23,77.92,77.93,12778.0,71.4362,71.4636,71.1805,71.1896,12778.0
2018-11-13 12:10:00,77.92,77.99,77.9,77.96,5919.0,71.1805,71.2444,71.1622,71.217,5919.0
2018-11-13 12:15:00,77.96,78.05,77.95,78.01,29487.0,71.217,71.2992,71.2079,71.2627,29487.0
2018-11-13 12:20:00,78.01,78.01,77.77,77.81,18419.0,71.2627,71.2627,71.0434,71.08,18419.0
2018-11-13 12:25:00,77.8,77.99,77.76,77.91,9007.0,71.0708,71.2444,71.0343,71.1713,9007.0
2018-11-13 12:30:00,77.91,77.96,77.89,77.91,5634.0,71.1713,71.217,71.1531,71.1713,5634.0
2018-11-13 12:35:00,77.88,77.88,77.8,77.82,3739.0,71.1439,71.1439,71.0708,71.0891,3739.0
2018-11-13 12:40:00,77.81,77.85,77.57,77.61,33443.0,71.08,71.1165,70.8607,70.8973,33443.0
2018-11-13 12:45:00,77.59,77.59,77.44,77.47,14086.0,70.879,70.879,70.742,70.7694,14086.0
2018-11-13 12:50:00,77.46,77.54,77.26,77.26,12846.0,70.7602,70.8333,70.5775,70.5775,12846.0
2018-11-13 12:55:00,77.26,77.29,77.15,77.26,7104.0,70.5775,70.6049,70.4771,70.5775,7104.0
2018-11-13 13:00:00,77.25,77.49,77.25,77.49,7531.0,70.5684,70.7877,70.5684,70.7877,7531.0
2018-11-13 13:05:00,77.49,77.5,77.44,77.46,3501.0,70.7877,70.7968,70.742,70.7602,3501.0
2018-11-13 13:10:00,77.47,77.5,77.22,77.31,7486.0,70.7694,70.7968,70.541,70.6232,7486.0
2018-11-13 13:15:00,77.3,77.35,77.24,77.29,4100.0,70.6141,70.6598,70.5593,70.6049,4100.0
2018-11-13 13:20:00,77.31,77.46,77.31,77.43,6478.0,70.6232,70.7602,70.6232,70.7328,6478.0
2018-11-13 13:25:00,77.39,77.41,77.26,77.38,4233.0,70.6963,70.7146,70.5775,70.6872,4233.0
2018-11-13 13:30:00,77.38,77.54,77.37,77.52,4512.0,70.6872,70.8333,70.678,70.8151,4512.0
2018-11-13 13:35:00,77.51,77.62,77.49,77.62,5053.0,70.8059,70.9064,70.7877,70.9064,5053.0
2018-11-13 13:40:00,77.63,77.63,77.56,77.56,5126.0,70.9155,70.9155,70.8516,70.8516,5126.0
2018-11-13 13:45:00,77.58,77.6,77.51,77.51,4862.0,70.8699,70.8881,70.8059,70.8059,4862.0
2018-11-13 13:50:00,77.52,77.6,77.51,77.59,3367.0,70.8151,70.8881,70.8059,70.879,3367.0
2018-11-13 13:55:00,77.61,77.67,77.6,77.62,7502.0,70.8973,70.9521,70.8881,70.9064,7502.0
2018-11-13 14:00:00,77.63,77.66,77.52,77.52,4847.0,70.9155,70.9429,70.8151,70.8151,4847.0
2018-11-13 14:05:00,77.53,77.57,77.49,77.49,5300.0,70.8242,70.8607,70.7877,70.7877,5300.0
2018-11-13 14:10:00,77.52,77.52,77.35,77.36,9005.0,70.8151,70.8151,70.6598,70.6689,9005.0
2018-11-13 14:15:00,77.33,77.34,77.22,77.23,7112.0,70.6415,70.6506,70.541,70.5501,7112.0
2018-11-13 14:20:00,77.25,77.26,77.07,77.2,10429.0,70.5684,70.5775,70.404,70.5227,10429.0
2018-11-13 14:25:00,77.22,77.28,77.19,77.27,7625.0,70.541,70.5958,70.5136,70.5867,7625.0
2018-11-13 14:30:00,77.26,77.27,77.2,77.25,10362.0,70.5775,70.5867,70.5227,70.5684,10362.0
2018-11-13 14:35:00,77.26,77.37,77.26,77.36,8525.0,70.5775,70.678,70.5775,70.6689,8525.0
2018-11-13 14:40:00,77.35,77.36,77.18,77.19,12481.0,70.6598,70.6689,70.5045,70.5136,12481.0
2018-11-13 14:45:00,77.2,77.33,77.14,77.33,20209.0,70.5227,70.6415,70.4679,70.6415,20209.0
2018-11-13 14:50:00,77.32,77.38,77.28,77.37,9417.0,70.6324,70.6872,70.5958,70.678,9417.0
2018-11-13 14:55:00,77.36,77.47,77.3,77.33,12451.0,70.6689,70.7694,70.6141,70.6415,12451.0
2018-11-13 15:00:00,77.34,77.5,77.29,77.44,12289.0,70.6506,70.7968,70.6049,70.742,12289.0
2018-11-13 15:05:00,77.45,77.46,77.3,77.37,24394.0,70.7511,70.7602,70.6141,70.678,24394.0
2018-11-13 15:10:00,77.37,77.38,77.28,77.35,12406.0,70.678,70.6872,70.5958,70.6598,12406.0
2018-11-13 15:15:00,77.36,77.42,77.23,77.25,17160.0,70.6689,70.7237,70.5501,70.5684,17160.0
2018-11-13 15:20:00,77.3,77.36,77.23,77.31,18316.0,70.6141,70.6689,70.5501,70.6232,18316.0
2018-11-13 15:25:00,77.31,77.5,77.31,77.38,11915.0,70.6232,70.7968,70.6232,70.6872,11915.0
2018-11-13 15:30:00,77.36,77.42,77.18,77.22,14802.0,70.6689,70.7237,70.5045,70.541,14802.0
2018-11-13 15:35:00,77.21,77.48,77.21,77.4,16375.0,70.5319,70.7785,70.5319,70.7054,16375.0
2018-11-13 15:40:00,77.39,77.45,77.33,77.39,26452.0,70.6963,70.7511,70.6415,70.6963,26452.0
2018-11-13 15:45:00,77.39,77.44,77.34,77.39,44080.0,70.6963,70.742,70.6506,70.6963,44080.0
2018-11-13 15:50:00,77.39,77.51,77.37,77.51,42738.0,70.6963,70.8059,70.678,70.8059,42738.0
2018-11-13 15:55:00,77.5,77.52,77.45,77.5,59944.0,70.7968,70.8151,70.7511,70.7968,59944.0
2018-11-14 09:30:00,77.88,77.88,77.62,77.8,11190.0,71.1439,71.1439,70.9064,71.0708,11190.0
2018-11-14 09:35:00,77.8,77.8,77.38,77.45,3883.0,71.0708,71.0708,70.6872,70.7511,3883.0
2018-11-14 09:40:00,77.41,77.59,77.4,77.54,6228.0,70.7146,70.879,70.7054,70.8333,6228.0
2018-11-14 09:45:00,77.52,77.58,77.49,77.53,1786.0,70.8151,70.8699,70.7877,70.8242,1786.0
2018-11-14 09:50:00,77.47,77.66,77.47,77.66,3500.0,70.7694,70.9429,70.7694,70.9429,3500.0
2018-11-14 09:55:00,77.59,77.7,77.55,77.67,1585.0,70.879,70.9795,70.8425,70.9521,1585.0
2018-11-14 10:00:00,77.71,77.77,77.67,77.73,1147.0,70.9886,71.0434,70.9521,71.0069,1147.0
2018-11-14 10:05:00,77.77,77.77,77.6,77.6,1400.0,71.0434,71.0434,70.8881,70.8881,1400.0
2018-11-14 10:10:00,77.56,77.56,77.22,77.22,10021.0,70.8516,70.8516,70.541,70.541,10021.0
2018-11-14 10:15:00,77.21,77.27,77.09,77.12,12853.0,70.5319,70.5867,70.4222,70.4497,12853.0
2018-11-14 10:20:00,77.12,77.17,77.09,77.16,6241.0,70.4497,70.4953,70.4222,70.4862,6241.0
2018-11-14 10:25:00,77.13,77.17,77.07,77.17,4836.0,70.4588,70.4953,70.404,70.4953,4836.0
2018-11-14 10:30:00,77.18,77.2,77.14,77.14,3942.0,70.5045,70.5227,70.4679,70.4679,3942.0
2018-11-14 10:35:00,77.15,77.38,77.15,77.38,6428.0,70.4771,70.6872,70.4771,70.6872,6428.0
2018-11-14 10:40:00,77.38,77.38,77.24,77.3,4382.0,70.6872,70.6872,70.5593,70.6141,4382.0
2018-11-14 10:45:00,77.29,77.37,77.26,77.32,4898.0,70.6049,70.678,70.5775,70.6324,4898.0
2018-11-14 10:50:00,77.3,77.34,77.13,77.17,4398.0,70.6141,70.6506,70.4588,70.4953,4398.0
2018-11-14 10:55:00,77.18,77.21,77.09,77.15,4335.0,70.5045,70.5319,70.4222,70.4771,4335.0
2018-11-14 11:00:00,77.17,77.18,76.95,76.95,4517.0,70.4953,70.5045,70.2944,70.2944,4517.0
2018-11-14 11:05:00,76.92,76.97,76.9,76.93,6500.0,70.267,70.3126,70.2487,70.2761,6500.0
2018-11-14 11:10:00,76.9,76.94,76.79,76.79,7188.0,70.2487,70.2852,70.1482,70.1482,7188.0
2018-11-14 11:15:00,76.79,76.9,76.77,76.79,8284.0,70.1482,70.2487,70.1299,70.1482,8284.0
2018-11-14 11:20:00,76.79,76.79,76.71,76.73,4900.0,70.1482,70.1482,70.0751,70.0934,4900.0
2018-11-14 11:25:00,76.73,76.83,76.72,76.8,9643.0,70.0934,70.1847,70.0843,70.1573,9643.0
2018-11-14 11:30:00,76.79,76.84,76.7,76.73,8380.0,70.1482,70.1939,70.066,70.0934,8380.0
2018-11-14 11:35:00,76.72,76.72,76.56,76.56,5853.0,70.0843,70.0843,69.9381,69.9381,5853.0
2018-11-14 11:40:00,76.52,76.53,76.44,76.49,8065.0,69.9015,69.9107,69.8285,69.8741,8065.0
2018-11-14 11:45:00,76.51,76.61,76.51,76.61,6230.0,69.8924,69.9838,69.8924,69.9838,6230.0
2018-11-14 11:50:00,76.61,76.74,76.58,76.74,5700.0,69.9838,70.1025,69.9564,70.1025,5700.0
2018-11-14 11:55:00,76.74,76.79,76.7,76.76,6121.0,70.1025,70.1482,70.066,70.1208,6121.0
2018-11-14 12:00:00,76.77,76.87,76.77,76.8,6462.0,70.1299,70.2213,70.1299,70.1573,6462.0
2018-11-14 12:05:00,76.79,76.82,76.68,76.7,5652.0,70.1482,70.1756,70.0477,70.066,5652.0
2018-11-14 12:10:00,76.68,76.71,76.59,76.65,6291.0,70.0477,70.0751,69.9655,70.0203,6291.0
2018-11-14 12:15:00,76.65,76.73,76.62,76.7,6110.0,70.0203,70.0934,69.9929,70.066,6110.0
2018-11-14 12:20:00,76.72,76.88,76.72,76.88,3620.0,70.0843,70.2304,70.0843,70.2304,3620.0
2018-11-14 12:25:00,76.86,76.87,76.79,76.79,3662.0,70.2121,70.2213,70.1482,70.1482,3662.0
2018-11-14 12:30:00,76.78,76.81,76.73,76.73,2948.0,70.1391,70.1665,70.0934,70.0934,2948.0
2018-11-14 12:35:00,76.72,76.72,76.5,76.57,5880.0,70.0843,70.0843,69.8833,69.9472,5880.0
2018-11-14 12:40:00,76.58,76.61,76.52,76.53,2900.0,69.9564,69.9838,69.9015,69.9107,2900.0
2018-11-14 12:45:00,76.52,76.65,76.51,76.64,2837.0,69.9015,70.0203,69.8924,70.0112,2837.0
2018-11-14 12:50:00,76.64,76.72,76.58,76.64,6883.0,70.0112,70.0843,69.9564,70.0112,6883.0
2018-11-14 12:55:00,76.61,76.7,76.48,76.53,6481.0,69.9838,70.066,69.865,69.9107,6481.0
2018-11-14 13:00:00,76.49,76.57,76.39,76.41,5948.0,69.8741,69.9472,69.7828,69.8011,5948.0
2018-11-14 13:05:00,76.38,76.51,76.37,76.5,7992.0,69.7737,69.8924,69.7645,69.8833,7992.0
2018-11-14 13:10:00,76.52,76.54,76.31,76.42,15967.0,69.9015,69.9198,69.7097,69.8102,15967.0
2018-11-14 13:15:00,76.43,76.53,76.39,76.48,5400.0,69.8193,69.9107,69.7828,69.865,5400.0
2018-11-14 13:20:00,76.47,76.51,76.41,76.42,4533.0,69.8559,69.8924,69.8011,69.8102,4533.0
2018-11-14 13:25:00,76.38,76.41,76.31,76.4,3800.0,69.7737,69.8011,69.7097,69.7919,3800.0
2018-11-14 13:30:00,76.39,76.45,76.29,76.32,5337.0,69.7828,69.8376,69.6914,69.7188,5337.0
2018-11-14 13:35:00,76.33,76.36,76.3,76.34,5667.0,69.728,69.7554,69.7006,69.7371,5667.0
2018-11-14 13:40:00,76.32,76.34,76.14,76.14,4494.0,69.7188,69.7371,69.5544,69.5544,4494.0
2018-11-14 13:45:00,76.12,76.16,76.09,76.11,7303.0,69.5361,69.5727,69.5087,69.527,7303.0
2018-11-14 13:50:00,76.1,76.14,76.06,76.11,6104.0,69.5179,69.5544,69.4813,69.527,6104.0
2018-11-14 13:55:00,76.11,76.24,76.11,76.2,5705.0,69.527,69.6458,69.527,69.6092,5705.0
2018-11-14 14:00:00,76.2,76.2,75.95,75.95,6167.0,69.6092,69.6092,69.3809,69.3809,6167.0
2018-11-14 14:05:00,75.95,75.98,75.88,75.97,10370.0,69.3809,69.4083,69.3169,69.3991,10370.0
2018-11-14 14:10:00,75.96,76.07,75.95,76.07,7423.0,69.39,69.4905,69.3809,69.4905,7423.0
2018-11-14 14:15:00,76.07,76.4,76.05,76.35,10698.0,69.4905,69.7919,69.4722,69.7463,10698.0
2018-11-14 14:20:00,76.36,76.52,76.36,76.44,12791.0,69.7554,69.9015,69.7554,69.8285,12791.0
2018-11-14 14:25:00,76.41,76.41,76.22,76.25,8496.0,69.8011,69.8011,69.6275,69.6549,8496.0
2018-11-14 14:30:00,76.22,76.37,76.16,76.23,16985.0,69.6275,69.7645,69.5727,69.6366,16985.0
2018-11-14 14:35:00,76.21,76.34,76.21,76.23,10465.0,69.6184,69.7371,69.6184,69.6366,10465.0
2018-11-14 14:40:00,76.23,76.3,76.19,76.2,12977.0,69.6366,69.7006,69.6001,69.6092,12977.0
2018-11-14 14:45:00,76.16,76.38,76.16,76.35,10191.0,69.5727,69.7737,69.5727,69.7463,10191.0
2018-11-14 14:50:00,76.35,76.52,76.35,76.5,9856.0,69.7463,69.9015,69.7463,69.8833,9856.0
2018-11-14 14:55:00,76.52,76.69,76.51,76.68,11988.0,69.9015,70.0568,69.8924,70.0477,11988.0
2018-11-14 15:00:00,76.67,76.69,76.6,76.62,29019.0,70.0386,70.0568,69.9746,69.9929,29019.0
2018-11-14 15:05:00,76.63,76.85,76.63,76.81,23017.0,70.002,70.203,70.002,70.1665,23017.0
2018-11-14 15:10:00,76.81,76.81,76.68,76.79,11391.0,70.1665,70.1665,70.0477,70.1482,11391.0
2018-11-14 15:15:00,76.8,76.89,76.74,76.84,10542.0,70.1573,70.2395,70.1025,70.1939,10542.0
2018-11-14 15:20:00,76.8,76.81,76.64,76.71,12410.0,70.1573,70.1665,70.0112,70.0751,12410.0
2018-11-14 15:25:00,76.7,76.75,76.66,76.75,13315.0,70.066,70.1117,70.0294,70.1117,13315.0
2018-11-14 15:30:00,76.74,76.81,76.69,76.77,19359.0,70.1025,70.1665,70.0568,70.1299,19359.0
2018-11-14 15:35:00,76.76,76.8,76.7,76.76,16645.0,70.1208,70.1573,70.066,70.1208,16645.0
2018-11-14 15:40:00,76.74,76.78,76.6,76.6,18951.0,70.1025,70.1391,69.9746,69.9746,18951.0
2018-11-14 15:45:00,76.61,76.7,76.56,76.57,21113.0,69.9838,70.066,69.9381,69.9472,21113.0
2018-11-14 15:50:00,76.57,76.59,76.37,76.39,34083.0,69.9472,69.9655,69.7645,69.7828,34083.0
2018-11-14 15:55:00,76.39,76.53,76.31,76.42,81919.0,69.7828,69.9107,69.7097,69.8102,81919.0
2018-11-15 09:30:00,76.04,76.04,75.77,75.97,7893.0,69.4631,69.4631,69.2164,69.3991,7893.0
2018-11-15 09:35:00,75.9,75.98,75.8,75.9,3500.0,69.3352,69.4083,69.2438,69.3352,3500.0
2018-11-15 09:40:00,75.84,76.11,75.79,76.11,7199.0,69.2804,69.527,69.2347,69.527,7199.0
2018-11-15 09:45:00,76.04,76.1,75.91,76.05,3328.0,69.4631,69.5179,69.3443,69.4722,3328.0
2018-11-15 09:50:00,76.27,76.27,75.95,76.12,3148.0,69.6732,69.6732,69.3809,69.5361,3148.0
2018-11-15 09:55:00,76.16,76.37,76.16,76.18,5994.0,69.5727,69.7645,69.5727,69.591,5994.0
2018-11-15 10:00:00,76.17,76.41,76.17,76.22,3785.0,69.5818,69.8011,69.5818,69.6275,3785.0
2018-11-15 10:05:00,76.17,76.24,76.08,76.13,4210.0,69.5818,69.6458,69.4996,69.5453,4210.0
2018-11-15 10:10:00,76.15,76.48,76.15,76.44,7942.0,69.5636,69.865,69.5636,69.8285,7942.0
2018-11-15 10:15:00,76.41,76.41,76.31,76.36,2451.0,69.8011,69.8011,69.7097,69.7554,2451.0
2018-11-15 10:20:00,76.37,76.55,76.32,76.32,5200.0,69.7645,69.929,69.7188,69.7188,5200.0
2018-11-15 10:25:00,76.35,76.42,76.34,76.38,2600.0,69.7463,69.8102,69.7371,69.7737,2600.0
2018-11-15 10:30:00,76.37,76.37,76.15,76.17,5047.0,69.7645,69.7645,69.5636,69.5818,5047.0
2018-11-15 10:35:00,76.17,76.23,76.06,76.13,6689.0,69.5818,69.6366,69.4813,69.5453,6689.0
2018-11-15 10:40:00,76.16,76.27,76.14,76.23,3900.0,69.5727,69.6732,69.5544,69.6366,3900.0
2018-11-15 10:45:00,76.25,76.44,76.25,76.37,4462.0,69.6549,69.8285,69.6549,69.7645,4462.0
2018-11-15 10:50:00,76.35,76.5,76.3,76.46,5506.0,69.7463,69.8833,69.7006,69.8467,5506.0
2018-11-15 10:55:00,76.44,76.45,76.35,76.38,5545.0,69.8285,69.8376,69.7463,69.7737,5545.0
2018-11-15 11:00:00,76.36,76.5,76.27,76.5,7019.0,69.7554,69.8833,69.6732,69.8833,7019.0
2018-11-15 11:05:00,76.52,76.76,76.52,76.62,5981.0,69.9015,70.1208,69.9015,69.9929,5981.0
2018-11-15 11:10:00,76.66,76.69,76.57,76.64,5938.0,70.0294,70.0568,69.9472,70.0112,5938.0
2018-11-15 11:15:00,76.68,76.78,76.62,76.7,4408.0,70.0477,70.1391,69.9929,70.066,4408.0
2018-11-15 11:20:00,76.76,76.89,76.68,76.82,6674.0,70.1208,70.2395,70.0477,70.1756,6674.0
2018-11-15 11:25:00,76.82,76.84,76.75,76.77,3615.0,70.1756,70.1939,70.1117,70.1299,3615.0
2018-11-15 11:30:00,76.8,76.9,76.74,76.9,4400.0,70.1573,70.2487,70.1025,70.2487,4400.0
2018-11-15 11:35:00,76.93,77.0,76.88,76.94,7050.0,70.2761,70.34,70.2304,70.2852,7050.0
2018-11-15 11:40:00,76.9,76.98,76.74,76.78,6030.0,70.2487,70.3218,70.1025,70.1391,6030.0
2018-11-15 11:45:00,76.78,76.92,76.78,76.88,4309.0,70.1391,70.267,70.1391,70.2304,4309.0
2018-11-15 11:50:00,76.86,77.02,76.81,77.01,28914.0,70.2121,70.3583,70.1665,70.3492,28914.0
2018-11-15 11:55:00,77.01,77.03,76.93,76.99,4200.0,70.3492,70.3674,70.2761,70.3309,4200.0
2018-11-15 12:00:00,77.04,77.09,76.94,77.05,5087.0,70.3766,70.4222,70.2852,70.3857,5087.0
2018-11-15 12:05:00,77.06,77.11,76.84,76.84,11649.0,70.3948,70.4405,70.1939,70.1939,11649.0
2018-11-15 12:10:00,76.89,76.93,76.81,76.81,3702.0,70.2395,70.2761,70.1665,70.1665,3702.0
2018-11-15 12:15:00,76.81,76.94,76.81,76.93,4505.0,70.1665,70.2852,70.1665,70.2761,4505.0
2018-11-15 12:20:00,76.95,77.0,76.94,77.0,2219.0,70.2944,70.34,70.2852,70.34,2219.0
2018-11-15 12:25:00,76.99,76.99,76.88,76.99,4515.0,70.3309,70.3309,70.2304,70.3309,4515.0
2018-11-15 12:30:00,76.98,76.98,76.87,76.91,3800.0,70.3218,70.3218,70.2213,70.2578,3800.0
2018-11-15 12:35:00,76.91,77.05,76.87,77.03,7758.0,70.2578,70.3857,70.2213,70.3674,7758.0
2018-11-15 12:40:00,77.02,77.02,76.9,76.9,4813.0,70.3583,70.3583,70.2487,70.2487,4813.0
2018-11-15 12:45:00,76.89,76.98,76.89,76.94,3101.0,70.2395,70.3218,70.2395,70.2852,3101.0
2018-11-15 12:50:00,76.95,76.98,76.76,76.76,4146.0,70.2944,70.3218,70.1208,70.1208,4146.0
2018-11-15 12:55:00,76.78,76.81,76.71,76.77,4767.0,70.1391,70.1665,70.0751,70.1299,4767.0
2018-11-15 13:00:00,76.77,76.84,76.65,76.67,5457.0,70.1299,70.1939,70.0203,70.0386,5457.0
2018-11-15 13:05:00,76.72,76.72,76.58,76.58,4600.0,70.0843,70.0843,69.9564,69.9564,4600.0
2018-11-15 13:10:00,76.56,76.75,76.56,76.75,6031.0,69.9381,70.1117,69.9381,70.1117,6031.0
2018-11-15 13:15:00,76.75,76.96,76.66,76.94,8602.0,70.1117,70.3035,70.0294,70.2852,8602.0
2018-11-15 13:20:00,76.96,77.19,76.92,77.16,13526.0,70.3035,70.5136,70.267,70.4862,13526.0
2018-11-15 13:25:00,77.18,77.19,77.06,77.12,13511.0,70.5045,70.5136,70.3948,70.4497,13511.0
2018-11-15 13:30:00,77.19,77.26,77.16,77.24,30740.0,70.5136,70.5775,70.4862,70.5593,30740.0
2018-11-15 13:35:00,77.28,77.31,77.21,77.22,5706.0,70.5958,70.6232,70.5319,70.541,5706.0
2018-11-15 13:40:00,77.25,77.28,77.18,77.27,5300.0,70.5684,70.5958,70.5045,70.5867,5300.0
2018-11-15 13:45:00,77.26,77.35,77.1,77.1,11736.0,70.5775,70.6598,70.4314,70.4314,11736.0
2018-11-15 13:50:00,77.15,77.27,77.13,77.22,8387.0,70.4771,70.5867,70.4588,70.541,8387.0
2018-11-15 13:55:00,77.24,77.36,77.24,77.29,5880.0,70.5593,70.6689,70.5593,70.6049,5880.0
2018-11-15 14:00:00,77.32,77.34,77.25,77.3,4253.0,70.6324,70.6506,70.5684,70.6141,4253.0
2018-11-15 14:05:00,77.29,77.42,77.28,77.34,3990.0,70.6049,70.7237,70.5958,70.6506,3990.0
2018-11-15 14:10:00,77.32,77.33,77.25,77.3,9573.0,70.6324,70.6415,70.5684,70.6141,9573.0
2018-11-15 14:15:00,77.31,77.34,77.09,77.11,5932.0,70.6232,70.6506,70.4222,70.4405,5932.0
2018-11-15 14:20:00,77.11,77.19,77.08,77.12,7404.0,70.4405,70.5136,70.4131,70.4497,7404.0
2018-11-15 14:25:00,77.12,77.27,77.11,77.26,40283.0,70.4497,70.5867,70.4405,70.5775,40283.0
2018-11-15 14:30:00,77.25,77.41,77.25,77.33,6634.0,70.5684,70.7146,70.5684,70.6415,6634.0
2018-11-15 14:35:00,77.32,77.32,77.17,77.21,5138.0,70.6324,70.6324,70.4953,70.5319,5138.0
2018-11-15 14:40:00,77.22,77.23,77.11,77.17,7173.0,70.541,70.5501,70.4405,70.4953,7173.0
2018-11-15 14:45:00,77.17,77.25,77.16,77.23,7275.0,70.4953,70.5684,70.4862,70.5501,7275.0
2018-11-15 14:50:00,77.21,77.21,77.1,77.18,22514.0,70.5319,70.5319,70.4314,70.5045,22514.0
2018-11-15 14:55:00,77.2,77.28,77.17,77.24,6630.0,70.5227,70.5958,70.4953,70.5593,6630.0
2018-11-15 15:00:00,77.26,77.26,76.9,77.01,14709.0,70.5775,70.5775,70.2487,70.3492,14709.0
2018-11-15 15:05:00,77.06,77.19,77.03,77.17,8929.0,70.3948,70.5136,70.3674,70.4953,8929.0
2018-11-15 15:10:00,77.15,77.38,77.14,77.38,8000.0,70.4771,70.6872,70.4679,70.6872,8000.0
2018-11-15 15:15:00,77.36,77.36,77.16,77.18,7028.0,70.6689,70.6689,70.4862,70.5045,7028.0
2018-11-15 15:20:00,77.15,77.17,76.97,77.09,9674.0,70.4771,70.4953,70.3126,70.4222,9674.0
2018-11-15 15:25:00,77.09,77.19,77.04,77.04,6980.0,70.4222,70.5136,70.3766,70.3766,6980.0
2018-11-15 15:30:00,77.06,77.23,77.05,77.13,11745.0,70.3948,70.5501,70.3857,70.4588,11745.0
2018-11-15 15:35:00,77.14,77.25,77.13,77.24,11861.0,70.4679,70.5684,70.4588,70.5593,11861.0
2018-11-15 15:40:00,77.25,77.28,77.11,77.16,21335.0,70.5684,70.5958,70.4405,70.4862,21335.0
2018-11-15 15:45:00,77.16,77.22,77.07,77.12,27529.0,70.4862,70.541,70.404,70.4497,27529.0
2018-11-15 15:50:00,77.12,77.32,77.11,77.28,34513.0,70.4497,70.6324,70.4405,70.5958,34513.0
2018-11-15 15:55:00,77.27,77.39,77.24,77.37,63970.0,70.5867,70.6963,70.5593,70.678,63970.0
2018-11-16 09:30:00,76.95,77.24,76.95,77.02,37279.0,70.2944,70.5593,70.2944,70.3583,37279.0
2018-11-16 09:35:00,77.03,77.03,76.8,76.87,2404.0,70.3674,70.3674,70.1573,70.2213,2404.0
2018-11-16 09:40:00,76.92,77.12,76.92,77.04,5607.0,70.267,70.4497,70.267,70.3766,5607.0
2018-11-16 09:45:00,77.05,77.21,77.05,77.15,2464.0,70.3857,70.5319,70.3857,70.4771,2464.0
2018-11-16 09:50:00,77.15,77.16,77.02,77.04,4600.0,70.4771,70.4862,70.3583,70.3766,4600.0
2018-11-16 09:55:00,76.98,77.12,76.97,77.12,4607.0,70.3218,70.4497,70.3126,70.4497,4607.0
2018-11-16 10:00:00,77.12,77.14,77.0,77.1,4900.0,70.4497,70.4679,70.34,70.4314,4900.0
2018-11-16 10:05:00,77.07,77.08,77.01,77.01,4100.0,70.404,70.4131,70.3492,70.3492,4100.0
2018-11-16 10:10:00,77.01,77.16,77.01,77.16,6450.0,70.3492,70.4862,70.3492,70.4862,6450.0
2018-11-16 10:15:00,77.16,77.29,77.15,77.16,1941.0,70.4862,70.6049,70.4771,70.4862,1941.0
2018-11-16 10:20:00,77.1,77.19,77.1,77.15,2372.0,70.4314,70.5136,70.4314,70.4771,2372.0
2018-11-16 10:25:00,77.14,77.2,77.13,77.14,4012.0,70.4679,70.5227,70.4588,70.4679,4012.0
2018-11-16 10:30:00,77.15,77.38,77.15,77.38,6700.0,70.4771,70.6872,70.4771,70.6872,6700.0
2018-11-16 10:35:00,77.35,77.46,77.35,77.41,4200.0,70.6598,70.7602,70.6598,70.7146,4200.0
2018-11-16 10:40:00,77.42,77.46,77.38,77.42,4732.0,70.7237,70.7602,70.6872,70.7237,4732.0
2018-11-16 10:45:00,77.43,77.46,77.35,77.39,6100.0,70.7328,70.7602,70.6598,70.6963,6100.0
2018-11-16 10:50:00,77.38,77.48,77.34,77.46,5981.0,70.6872,70.7785,70.6506,70.7602,5981.0
2018-11-16 10:55:00,77.47,77.56,77.46,77.5,9792.0,70.7694,70.8516,70.7602,70.7968,9792.0
2018-11-16 11:00:00,77.5,77.64,77.47,77.64,6584.0,70.7968,70.9247,70.7694,70.9247,6584.0
2018-11-16 11:05:00,77.65,77.7,77.65,77.68,4900.0,70.9338,70.9795,70.9338,70.9612,4900.0
2018-11-16 11:10:00,77.68,77.7,77.61,77.61,5200.0,70.9612,70.9795,70.8973,70.8973,5200.0
2018-11-16 11:15:00,77.61,77.69,77.61,77.65,3600.0,70.8973,70.9704,70.8973,70.9338,3600.0
2018-11-16 11:20:00,77.64,77.66,77.59,77.61,3404.0,70.9247,70.9429,70.879,70.8973,3404.0
2018-11-16 11:25:00,77.64,77.68,77.62,77.63,2958.0,70.9247,70.9612,70.9064,70.9155,2958.0
2018-11-16 11:30:00,77.64,77.71,77.54,77.58,7097.0,70.9247,70.9886,70.8333,70.8699,7097.0
2018-11-16 11:35:00,77.63,77.69,77.63,77.66,2300.0,70.9155,70.9704,70.9155,70.9429,2300.0
2018-11-16 11:40:00,77.67,77.73,77.65,77.72,5993.0,70.9521,71.0069,70.9338,70.9978,5993.0
2018-11-16 11:45:00,77.74,77.78,77.73,77.76,3300.0,71.016,71.0526,71.0069,71.0343,3300.0
2018-11-16 11:50:00,77.77,77.8,77.72,77.76,12366.0,71.0434,71.0708,70.9978,71.0343,12366.0
2018-11-16 11:55:00,77.76,77.92,77.76,77.85,6356.0,71.0343,71.1805,71.0343,71.1165,6356.0
2018-11-16 12:00:00,77.87,77.9,77.76,77.79,4452.0,71.1348,71.1622,71.0343,71.0617,4452.0
2018-11-16 12:05:00,77.81,77.95,77.77,77.95,6905.0,71.08,71.2079,71.0434,71.2079,6905.0
2018-11-16 12:10:00,77.95,78.02,77.91,78.01,13751.0,71.2079,71.2718,71.1713,71.2627,13751.0
2018-11-16 12:15:00,78.02,78.02,77.91,77.97,3800.0,71.2718,71.2718,71.1713,71.2261,3800.0
2018-11-16 12:20:00,77.98,78.03,77.97,78.0,7350.0,71.2353,71.2809,71.2261,71.2535,7350.0
2018-11-16 12:25:00,77.99,78.01,77.86,77.88,4942.0,71.2444,71.2627,71.1256,71.1439,4942.0
2018-11-16 12:30:00,77.88,78.07,77.86,78.07,8527.0,71.1439,71.3175,71.1256,71.3175,8527.0
2018-11-16 12:35:00,78.06,78.26,78.05,78.17,9324.0,71.3084,71.4911,71.2992,71.4088,9324.0
2018-11-16 12:40:00,78.21,78.31,78.18,78.23,6320.0,71.4454,71.5367,71.418,71.4636,6320.0
2018-11-16 12:45:00,78.24,78.51,78.23,78.46,10307.0,71.4728,71.7194,71.4636,71.6738,10307.0
2018-11-16 12:50:00,78.43,78.43,78.23,78.23,6462.0,71.6463,71.6463,71.4636,71.4636,6462.0
2018-11-16 12:55:00,78.21,78.25,78.15,78.24,12263.0,71.4454,71.4819,71.3906,71.4728,12263.0
2018-11-16 13:00:00,78.24,78.25,78.11,78.11,4207.0,71.4728,71.4819,71.354,71.354,4207.0
2018-11-16 13:05:00,78.09,78.12,77.96,77.96,3793.0,71.3358,71.3632,71.217,71.217,3793.0
2018-11-16 13:10:00,78.01,78.11,78.01,78.04,3586.0,71.2627,71.354,71.2627,71.2901,3586.0
2018-11-16 13:15:00,78.05,78.08,78.02,78.04,2100.0,71.2992,71.3266,71.2718,71.2901,2100.0
2018-11-16 13:20:00,78.03,78.03,77.94,78.0,5693.0,71.2809,71.2809,71.1987,71.2535,5693.0
2018-11-16 13:25:00,78.0,78.03,77.95,78.0,2900.0,71.2535,71.2809,71.2079,71.2535,2900.0
2018-11-16 13:30:00,78.02,78.04,77.95,77.99,4027.0,71.2718,71.2901,71.2079,71.2444,4027.0
2018-11-16 13:35:00,77.98,78.0,77.93,78.0,2829.0,71.2353,71.2535,71.1896,71.2535,2829.0
2018-11-16 13:40:00,78.0,78.02,77.87,77.96,6502.0,71.2535,71.2718,71.1348,71.217,6502.0
2018-11-16 13:45:00,77.98,77.98,77.93,77.93,3470.0,71.2353,71.2353,71.1896,71.1896,3470.0
2018-11-16 13:50:00,77.95,77.99,77.92,77.92,4200.0,71.2079,71.2444,71.1805,71.1805,4200.0
2018-11-16 13:55:00,77.95,78.06,77.95,78.05,3200.0,71.2079,71.3084,71.2079,71.2992,3200.0
2018-11-16 14:00:00,78.06,78.16,78.06,78.1,5717.0,71.3084,71.3997,71.3084,71.3449,5717.0
2018-11-16 14:05:00,78.13,78.21,78.13,78.18,7990.0,71.3723,71.4454,71.3723,71.418,7990.0
2018-11-16 14:10:00,78.19,78.24,78.13,78.13,7971.0,71.4271,71.4728,71.3723,71.3723,7971.0
2018-11-16 14:15:00,78.14,78.26,78.1,78.26,5765.0,71.3814,71.4911,71.3449,71.4911,5765.0
2018-11-16 14:20:00,78.25,78.26,78.18,78.18,4310.0,71.4819,71.4911,71.418,71.418,4310.0
2018-11-16 14:25:00,78.18,78.38,78.17,78.34,7458.0,71.418,71.6007,71.4088,71.5641,7458.0
2018-11-16 14:30:00,78.35,78.42,78.35,78.39,9499.0,71.5733,71.6372,71.5733,71.6098,9499.0
2018-11-16 14:35:00,78.38,78.41,78.35,78.37,11530.0,71.6007,71.6281,71.5733,71.5915,11530.0
2018-11-16 14:40:00,78.37,78.37,78.3,78.3,9683.0,71.5915,71.5915,71.5276,71.5276,9683.0
2018-11-16 14:45:00,78.32,78.4,78.32,78.38,11816.0,71.5459,71.6189,71.5459,71.6007,11816.0
2018-11-16 14:50:00,78.38,78.39,78.32,78.38,10342.0,71.6007,71.6098,71.5459,71.6007,10342.0
2018-11-16 14:55:00,78.38,78.38,78.31,78.34,8003.0,71.6007,71.6007,71.5367,71.5641,8003.0
2018-11-16 15:00:00,78.35,78.43,78.34,78.35,9611.0,71.5733,71.6463,71.5641,71.5733,9611.0
2018-11-16 15:05:00,78.35,78.37,78.31,78.33,9762.0,71.5733,71.5915,71.5367,71.555,9762.0
2018-11-16 15:10:00,78.34,78.42,78.34,78.39,9013.0,71.5641,71.6372,71.5641,71.6098,9013.0
2018-11-16 15:15:00,78.4,78.44,78.38,78.44,12146.0,71.6189,71.6555,71.6007,71.6555,12146.0
2018-11-16 15:20:00,78.44,78.44,78.32,78.35,11206.0,71.6555,71.6555,71.5459,71.5733,11206.0
2018-11-16 15:25:00,78.36,78.36,78.27,78.28,12454.0,71.5824,71.5824,71.5002,71.5093,12454.0
2018-11-16 15:30:00,78.28,78.36,78.28,78.35,28686.0,71.5093,71.5824,71.5093,71.5733,28686.0
2018-11-16 15:35:00,78.35,78.48,78.34,78.46,11717.0,71.5733,71.692,71.5641,71.6738,11717.0
2018-11-16 15:40:00,78.46,78.48,78.4,78.45,24498.0,71.6738,71.692,71.6189,71.6646,24498.0
2018-11-16 15:45:00,78.44,78.5,78.42,78.45,36888.0,71.6555,71.7103,71.6372,71.6646,36888.0
2018-11-16 15:50:00,78.45,78.47,78.35,78.35,54815.0,71.6646,71.6829,71.5733,71.5733,54815.0
2018-11-16 15:55:00,78.34,78.42,78.32,78.39,61731.0,71.5641,71.6372,71.5459,71.6098,61731.0
2018-11-19 09:30:00,78.38,78.69,78.38,78.63,6523.0,71.6007,71.8839,71.6007,71.829,6523.0
2018-11-19 09:35:00,78.55,78.93,78.55,78.8,4176.0,71.756,72.1031,71.756,71.9843,4176.0
2018-11-19 09:40:00,78.85,78.85,78.6,78.77,2869.0,72.03,72.03,71.8016,71.9569,2869.0
2018-11-19 09:45:00,78.71,78.96,78.62,78.96,3995.0,71.9021,72.1305,71.8199,72.1305,3995.0
2018-11-19 09:50:00,78.95,79.03,78.89,78.95,5851.0,72.1214,72.1945,72.0666,72.1214,5851.0
2018-11-19 09:55:00,78.97,79.03,78.74,78.9,5653.0,72.1396,72.1945,71.9295,72.0757,5653.0
2018-11-19 10:00:00,78.84,78.85,78.69,78.75,5859.0,72.0209,72.03,71.8839,71.9387,5859.0
2018-11-19 10:05:00,78.76,78.93,78.76,78.84,18285.0,71.9478,72.1031,71.9478,72.0209,18285.0
2018-11-19 10:10:00,78.83,79.03,78.8,78.8,22362.0,72.0118,72.1945,71.9843,71.9843,22362.0
2018-11-19 10:15:00,78.78,78.8,78.62,78.63,6875.0,71.9661,71.9843,71.8199,71.829,6875.0
2018-11-19 10:20:00,78.64,78.73,78.49,78.55,29614.0,71.8382,71.9204,71.7012,71.756,29614.0
2018-11-19 10:25:00,78.52,78.67,78.49,78.63,6608.0,71.7286,71.8656,71.7012,71.829,6608.0
2018-11-19 10:30:00,78.61,78.61,78.42,78.45,5403.0,71.8108,71.8108,71.6372,71.6646,5403.0
2018-11-19 10:35:00,78.45,78.6,78.45,78.58,5369.0,71.6646,71.8016,71.6646,71.7834,5369.0
2018-11-19 10:40:00,78.6,78.64,78.55,78.63,7668.0,71.8016,71.8382,71.756,71.829,7668.0
2018-11-19 10:45:00,78.66,78.7,78.59,78.66,9736.0,71.8565,71.893,71.7925,71.8565,9736.0
2018-11-19 10:50:00,78.64,78.67,78.57,78.57,9197.0,71.8382,71.8656,71.7742,71.7742,9197.0
2018-11-19 10:55:00,78.59,78.63,78.55,78.63,4808.0,71.7925,71.829,71.756,71.829,4808.0
2018-11-19 11:00:00,78.64,78.72,78.62,78.65,6320.0,71.8382,71.9113,71.8199,71.8473,6320.0
2018-11-19 11:05:00,78.66,78.85,78.66,78.84,7291.0,71.8565,72.03,71.8565,72.0209,7291.0
2018-11-19 11:10:00,78.85,78.86,78.6,78.65,6235.0,72.03,72.0392,71.8016,71.8473,6235.0
2018-11-19 11:15:00,78.65,78.73,78.59,78.71,5518.0,71.8473,71.9204,71.7925,71.9021,5518.0
2018-11-19 11:20:00,78.7,78.7,78.64,78.65,4453.0,71.893,71.893,71.8382,71.8473,4453.0
2018-11-19 11:25:00,78.66,78.72,78.65,78.69,6295.0,71.8565,71.9113,71.8473,71.8839,6295.0
2018-11-19 11:30:00,78.68,78.68,78.56,78.62,8662.0,71.8747,71.8747,71.7651,71.8199,8662.0
2018-11-19 11:35:00,78.64,78.75,78.64,78.64,8585.0,71.8382,71.9387,71.8382,71.8382,8585.0
2018-11-19 11:40:00,78.64,78.7,78.54,78.67,4969.0,71.8382,71.893,71.7468,71.8656,4969.0
2018-11-19 11:45:00,78.67,78.68,78.59,78.67,6707.0,71.8656,71.8747,71.7925,71.8656,6707.0
2018-11-19 11:50:00,78.63,78.63,78.23,78.26,6100.0,71.829,71.829,71.4636,71.4911,6100.0
2018-11-19 11:55:00,78.31,78.45,78.3,78.38,9436.0,71.5367,71.6646,71.5276,71.6007,9436.0
2018-11-19 12:00:00,78.4,78.4,78.24,78.24,8206.0,71.6189,71.6189,71.4728,71.4728,8206.0
2018-11-19 12:05:00,78.26,78.28,78.11,78.21,6644.0,71.4911,71.5093,71.354,71.4454,6644.0
2018-11-19 12:10:00,78.21,78.32,78.18,78.18,16680.0,71.4454,71.5459,71.418,71.418,16680.0
2018-11-19 12:15:00,78.18,78.23,78.13,78.2,14460.0,71.418,71.4636,71.3723,71.4362,14460.0
2018-11-19 12:20:00,78.21,78.35,78.21,78.28,6688.0,71.4454,71.5733,71.4454,71.5093,6688.0
2018-11-19 12:25:00,78.26,78.28,78.18,78.24,7300.0,71.4911,71.5093,71.418,71.4728,7300.0
2018-11-19 12:30:00,78.22,78.23,78.1,78.15,6649.0,71.4545,71.4636,71.3449,71.3906,6649.0
2018-11-19 12:35:00,78.15,78.33,78.12,78.28,6265.0,71.3906,71.555,71.3632,71.5093,6265.0
2018-11-19 12:40:00,78.32,78.41,78.32,78.38,6858.0,71.5459,71.6281,71.5459,71.6007,6858.0
2018-11-19 12:45:00,78.4,78.46,78.35,78.36,9056.0,71.6189,71.6738,71.5733,71.5824,9056.0
2018-11-19 12:50:00,78.36,78.48,78.29,78.42,7694.0,71.5824,71.692,71.5185,71.6372,7694.0
2018-11-19 12:55:00,78.41,78.49,78.38,78.47,5204.0,71.6281,71.7012,71.6007,71.6829,5204.0
2018-11-19 13:00:00,78.47,78.53,78.44,78.51,4784.0,71.6829,71.7377,71.6555,71.7194,4784.0
2018-11-19 13:05:00,78.51,78.58,78.36,78.37,7030.0,71.7194,71.7834,71.5824,71.5915,7030.0
2018-11-19 13:10:00,78.38,78.48,78.36,78.43,7700.0,71.6007,71.692,71.5824,71.6463,7700.0
2018-11-19 13:15:00,78.4,78.47,78.33,78.45,6229.0,71.6189,71.6829,71.555,71.6646,6229.0
2018-11-19 13:20:00,78.49,78.49,78.39,78.44,4924.0,71.7012,71.7012,71.6098,71.6555,4924.0
2018-11-19 13:25:00,78.43,78.44,78.34,78.35,4200.0,71.6463,71.6555,71.5641,71.5733,4200.0
2018-11-19 13:30:00,78.35,78.4,78.24,78.26,8100.0,71.5733,71.6189,71.4728,71.4911,8100.0
2018-11-19 13:35:00,78.28,78.48,78.28,78.47,6703.0,71.5093,71.692,71.5093,71.6829,6703.0
2018-11-19 13:40:00,78.48,78.48,78.41,78.48,5616.0,71.692,71.692,71.6281,71.692,5616.0
2018-11-19 13:45:00,78.48,78.5,78.39,78.44,8088.0,71.692,71.7103,71.6098,71.6555,8088.0
2018-11-19 13:50:00,78.43,78.43,78.32,78.36,5553.0,71.6463,71.6463,71.5459,71.5824,5553.0
2018-11-19 13:55:00,78.37,78.4,78.27,78.27,5639.0,71.5915,71.6189,71.5002,71.5002,5639.0
2018-11-19 14:00:00,78.27,78.28,78.14,78.14,7226.0,71.5002,71.5093,71.3814,71.3814,7226.0
2018-11-19 14:05:00,78.15,78.21,78.1,78.18,6609.0,71.3906,71.4454,71.3449,71.418,6609.0
2018-11-19 14:10:00,78.15,78.15,78.05,78.08,5700.0,71.3906,71.3906,71.2992,71.3266,5700.0
2018-11-19 14:15:00,78.06,78.21,78.02,78.16,5934.0,71.3084,71.4454,71.2718,71.3997,5934.0
2018-11-19 14:20:00,78.19,78.2,78.07,78.13,8958.0,71.4271,71.4362,71.3175,71.3723,8958.0
2018-11-19 14:25:00,78.14,78.2,78.12,78.15,7720.0,71.3814,71.4362,71.3632,71.3906,7720.0
2018-11-19 14:30:00,78.12,78.16,78.04,78.15,10400.0,71.3632,71.3997,71.2901,71.3906,10400.0
2018-11-19 14:35:00,78.14,78.21,78.07,78.21,9415.0,71.3814,71.4454,71.3175,71.4454,9415.0
2018-11-19 14:40:00,78.23,78.23,78.17,78.17,14575.0,71.4636,71.4636,71.4088,71.4088,14575.0
2018-11-19 14:45:00,78.15,78.29,78.11,78.28,10411.0,71.3906,71.5185,71.354,71.5093,10411.0
2018-11-19 14:50:00,78.26,78.31,78.2,78.31,12202.0,71.4911,71.5367,71.4362,71.5367,12202.0
2018-11-19 14:55:00,78.3,78.38,78.27,78.33,11302.0,71.5276,71.6007,71.5002,71.555,11302.0
2018-11-19 15:00:00,78.32,78.4,78.22,78.36,13452.0,71.5459,71.6189,71.4545,71.5824,13452.0
2018-11-19 15:05:00,78.36,78.41,78.34,78.36,9317.0,71.5824,71.6281,71.5641,71.5824,9317.0
2018-11-19 15:10:00,78.37,78.58,78.35,78.53,15262.0,71.5915,71.7834,71.5733,71.7377,15262.0
2018-11-19 15:15:00,78.53,78.53,78.39,78.48,15907.0,71.7377,71.7377,71.6098,71.692,15907.0
2018-11-19 15:20:00,78.48,78.57,78.47,78.5,16127.0,71.692,71.7742,71.6829,71.7103,16127.0
2018-11-19 15:25:00,78.51,78.53,78.4,78.45,16924.0,71.7194,71.7377,71.6189,71.6646,16924.0
2018-11-19 15:30:00,78.48,78.49,78.35,78.35,17457.0,71.692,71.7012,71.5733,71.5733,17457.0
2018-11-19 15:35:00,78.35,78.42,78.32,78.38,17939.0,71.5733,71.6372,71.5459,71.6007,17939.0
2018-11-19 15:40:00,78.37,78.37,78.19,78.23,16178.0,71.5915,71.5915,71.4271,71.4636,16178.0
2018-11-19 15:45:00,78.23,78.23,78.12,78.15,27168.0,71.4636,71.4636,71.3632,71.3906,27168.0
2018-11-19 15:50:00,78.15,78.27,78.12,78.22,32419.0,71.3906,71.5002,71.3632,71.4545,32419.0
2018-11-19 15:55:00,78.22,78.33,78.19,78.33,63162.0,71.4545,71.555,71.4271,71.555,63162.0
2018-11-20 09:30:00,77.99,78.08,77.89,78.02,12860.0,71.2444,71.3266,71.1531,71.2718,12860.0
2018-11-20 09:35:00,77.85,77.93,77.53,77.65,7445.0,71.1165,71.1896,70.8242,70.9338,7445.0
2018-11-20 09:40:00,77.74,77.95,77.59,77.91,7743.0,71.016,71.2079,70.879,71.1713,7743.0
2018-11-20 09:45:00,77.77,77.88,77.57,77.64,6631.0,71.0434,71.1439,70.8607,70.9247,6631.0
2018-11-20 09:50:00,77.58,77.68,77.5,77.68,8532.0,70.8699,70.9612,70.7968,70.9612,8532.0
2018-11-20 09:55:00,77.66,77.66,77.45,77.65,9490.0,70.9429,70.9429,70.7511,70.9338,9490.0
2018-11-20 10:00:00,77.66,77.89,77.66,77.88,7249.0,70.9429,71.1531,70.9429,71.1439,7249.0
2018-11-20 10:05:00,77.82,77.82,77.51,77.65,6545.0,71.0891,71.0891,70.8059,70.9338,6545.0
2018-11-20 10:10:00,77.58,77.67,77.5,77.63,6528.0,70.8699,70.9521,70.7968,70.9155,6528.0
2018-11-20 10:15:00,77.65,77.73,77.64,77.73,3100.0,70.9338,71.0069,70.9247,71.0069,3100.0
2018-11-20 10:20:00,77.73,77.85,77.68,77.8,4248.0,71.0069,71.1165,70.9612,71.0708,4248.0
2018-11-20 10:25:00,77.82,77.83,77.69,77.77,2807.0,71.0891,71.0982,70.9704,71.0434,2807.0
2018-11-20 10:30:00,77.77,77.85,77.68,77.69,5123.0,71.0434,71.1165,70.9612,70.9704,5123.0
2018-11-20 10:35:00,77.69,77.8,77.67,77.69,4500.0,70.9704,71.0708,70.9521,70.9704,4500.0
2018-11-20 10:40:00,77.69,77.75,77.68,77.72,3168.0,70.9704,71.0252,70.9612,70.9978,3168.0
2018-11-20 10:45:00,77.75,77.75,77.54,77.61,3400.0,71.0252,71.0252,70.8333,70.8973,3400.0
2018-11-20 10:50:00,77.63,77.86,77.57,77.85,4418.0,70.9155,71.1256,70.8607,71.1165,4418.0
2018-11-20 10:55:00,77.84,77.88,77.61,77.61,4614.0,71.1074,71.1439,70.8973,70.8973,4614.0
2018-11-20 11:00:00,77.6,77.65,77.49,77.5,5150.0,70.8881,70.9338,70.7877,70.7968,5150.0
2018-11-20 11:05:00,77.45,77.65,77.45,77.57,2747.0,70.7511,70.9338,70.7511,70.8607,2747.0
2018-11-20 11:10:00,77.58,77.61,77.45,77.47,6100.0,70.8699,70.8973,70.7511,70.7694,6100.0
2018-11-20 11:15:00,77.44,77.44,77.28,77.36,3493.0,70.742,70.742,70.5958,70.6689,3493.0
2018-11-20 11:20:00,77.37,77.43,77.32,77.34,3333.0,70.678,70.7328,70.6324,70.6506,3333.0
2018-11-20 11:25:00,77.31,77.35,77.21,77.27,4605.0,70.6232,70.6598,70.5319,70.5867,4605.0
2018-11-20 11:30:00,77.28,77.29,77.23,77.23,2150.0,70.5958,70.6049,70.5501,70.5501,2150.0
2018-11-20 11:35:00,77.21,77.42,77.18,77.41,5860.0,70.5319,70.7237,70.5045,70.7146,5860.0
2018-11-20 11:40:00,77.45,77.6,77.42,77.58,2750.0,70.7511,70.8881,70.7237,70.8699,2750.0
2018-11-20 11:45:00,77.62,77.66,77.51,77.54,3594.0,70.9064,70.9429,70.8059,70.8333,3594.0
2018-11-20 11:50:00,77.49,77.52,77.45,77.5,1300.0,70.7877,70.8151,70.7511,70.7968,1300.0
2018-11-20 11:55:00,77.51,77.64,77.48,77.6,2915.0,70.8059,70.9247,70.7785,70.8881,2915.0
2018-11-20 12:00:00,77.6,77.71,77.51,77.69,12550.0,70.8881,70.9886,70.8059,70.9704,12550.0
2018-11-20 12:05:00,77.67,77.67,77.52,77.53,1600.0,70.9521,70.9521,70.8151,70.8242,1600.0
2018-11-20 12:10:00,77.51,77.55,77.46,77.47,3050.0,70.8059,70.8425,70.7602,70.7694,3050.0
2018-11-20 12:15:00,77.51,77.51,77.38,77.4,4600.0,70.8059,70.8059,70.6872,70.7054,4600.0
2018-11-20 12:20:00,77.37,77.42,77.26,77.36,5804.0,70.678,70.7237,70.5775,70.6689,5804.0
2018-11-20 12:25:00,77.37,77.52,77.37,77.45,2803.0,70.678,70.8151,70.678,70.7511,2803.0
2018-11-20 12:30:00,77.46,77.52,77.46,77.46,3074.0,70.7602,70.8151,70.7602,70.7602,3074.0
2018-11-20 12:35:00,77.43,77.51,77.41,77.41,2700.0,70.7328,70.8059,70.7146,70.7146,2700.0
2018-11-20 12:40:00,77.39,77.45,77.38,77.39,3000.0,70.6963,70.7511,70.6872,70.6963,3000.0
2018-11-20 12:45:00,77.39,77.4,77.3,77.36,2500.0,70.6963,70.7054,70.6141,70.6689,2500.0
2018-11-20 12:50:00,77.36,77.48,77.33,77.39,3423.0,70.6689,70.7785,70.6415,70.6963,3423.0
2018-11-20 12:55:00,77.4,77.4,77.3,77.32,6368.0,70.7054,70.7054,70.6141,70.6324,6368.0
2018-11-20 13:00:00,77.32,77.33,77.22,77.22,5963.0,70.6324,70.6415,70.541,70.541,5963.0
2018-11-20 13:05:00,77.24,77.32,77.24,77.3,4386.0,70.5593,70.6324,70.5593,70.6141,4386.0
2018-11-20 13:10:00,77.29,77.3,77.15,77.28,5148.0,70.6049,70.6141,70.4771,70.5958,5148.0
2018-11-20 13:15:00,77.3,77.31,77.18,77.18,5118.0,70.6141,70.6232,70.5045,70.5045,5118.0
2018-11-20 13:20:00,77.17,77.18,77.1,77.11,2440.0,70.4953,70.5045,70.4314,70.4405,2440.0
2018-11-20 13:25:00,77.1,77.22,77.1,77.22,5040.0,70.4314,70.541,70.4314,70.541,5040.0
2018-11-20 13:30:00,77.24,77.26,77.19,77.21,7441.0,70.5593,70.5775,70.5136,70.5319,7441.0
2018-11-20 13:35:00,77.25,77.25,77.12,77.2,22373.0,70.5684,70.5684,70.4497,70.5227,22373.0
2018-11-20 13:40:00,77.19,77.28,77.15,77.24,22420.0,70.5136,70.5958,70.4771,70.5593,22420.0
2018-11-20 13:45:00,77.25,77.26,77.18,77.22,3288.0,70.5684,70.5775,70.5045,70.541,3288.0
2018-11-20 13:50:00,77.23,77.26,77.16,77.2,4859.0,70.5501,70.5775,70.4862,70.5227,4859.0
2018-11-20 13:55:00,77.18,77.26,77.18,77.21,6648.0,70.5045,70.5775,70.5045,70.5319,6648.0
2018-11-20 14:00:00,77.17,77.21,77.13,77.18,6514.0,70.4953,70.5319,70.4588,70.5045,6514.0
2018-11-20 14:05:00,77.19,77.19,77.01,77.04,11244.0,70.5136,70.5136,70.3492,70.3766,11244.0
2018-11-20 14:10:00,77.06,77.24,77.06,77.23,6285.0,70.3948,70.5593,70.3948,70.5501,6285.0
2018-11-20 14:15:00,77.22,77.34,77.22,77.25,9767.0,70.541,70.6506,70.541,70.5684,9767.0
2018-11-20 14:20:00,77.18,77.28,77.14,77.16,11363.0,70.5045,70.5958,70.4679,70.4862,11363.0
2018-11-20 14:25:00,77.16,77.21,77.11,77.15,5484.0,70.4862,70.5319,70.4405,70.4771,5484.0
2018-11-20 14:30:00,77.16,77.41,77.16,77.38,11161.0,70.4862,70.7146,70.4862,70.6872,11161.0
2018-11-20 14:35:00,77.37,77.4,77.25,77.26,10201.0,70.678,70.7054,70.5684,70.5775,10201.0
2018-11-20 14:40:00,77.27,77.3,77.16,77.16,4773.0,70.5867,70.6141,70.4862,70.4862,4773.0
2018-11-20 14:45:00,77.19,77.24,77.16,77.17,4460.0,70.5136,70.5593,70.4862,70.4953,4460.0
2018-11-20 14:50:00,77.2,77.27,77.15,77.15,5215.0,70.5227,70.5867,70.4771,70.4771,5215.0
2018-11-20 14:55:00,77.17,77.24,77.11,77.17,7319.0,70.4953,70.5593,70.4405,70.4953,7319.0
2018-11-20 15:00:00,77.2,77.3,77.06,77.08,10799.0,70.5227,70.6141,70.3948,70.4131,10799.0
2018-11-20 15:05:00,77.04,77.19,77.01,77.19,7136.0,70.3766,70.5136,70.3492,70.5136,7136.0
2018-11-20 15:10:00,77.23,77.23,77.14,77.18,9124.0,70.5501,70.5501,70.4679,70.5045,9124.0
2018-11-20 15:15:00,77.18,77.33,77.14,77.31,11486.0,70.5045,70.6415,70.4679,70.6232,11486.0
2018-11-20 15:20:00,77.29,77.36,77.24,77.32,18242.0,70.6049,70.6689,70.5593,70.6324,18242.0
2018-11-20 15:25:00,77.31,77.48,77.25,77.41,28725.0,70.6232,70.7785,70.5684,70.7146,28725.0
2018-11-20 15:30:00,77.41,77.41,77.29,77.36,15894.0,70.7146,70.7146,70.6049,70.6689,15894.0
2018-11-20 15:35:00,77.35,77.43,77.33,77.43,28818.0,70.6598,70.7328,70.6415,70.7328,28818.0
2018-11-20 15:40:00,77.44,77.44,77.31,77.33,25029.0,70.742,70.742,70.6232,70.6415,25029.0
2018-11-20 15:45:00,77.32,77.37,77.23,77.27,24382.0,70.6324,70.678,70.5501,70.5867,24382.0
2018-11-20 15:50:00,77.27,77.33,77.19,77.27,38614.0,70.5867,70.6415,70.5136,70.5867,38614.0
2018-11-20 15:55:00,77.26,77.34,77.15,77.17,74179.0,70.5775,70.6506,70.4771,70.4953,74179.0
2018-11-21 09:30:00,77.19,77.56,76.84,76.96,7035.0,70.5136,70.8516,70.1939,70.3035,7035.0
2018-11-21 09:35:00,76.97,77.02,76.65,76.75,9303.0,70.3126,70.3583,70.0203,70.1117,9303.0
2018-11-21 09:40:00,76.9,77.05,76.9,77.05,600.0,70.2487,70.3857,70.2487,70.3857,600.0
2018-11-21 09:45:00,77.0,77.27,76.99,77.27,6384.0,70.34,70.5867,70.3309,70.5867,6384.0
2018-11-21 09:50:00,77.33,77.37,77.22,77.29,4400.0,70.6415,70.678,70.541,70.6049,4400.0
2018-11-21 09:55:00,77.22,77.32,77.19,77.32,4200.0,70.541,70.6324,70.5136,70.6324,4200.0
2018-11-21 10:00:00,77.44,77.57,77.4,77.52,7134.0,70.742,70.8607,70.7054,70.8151,7134.0
2018-11-21 10:05:00,77.55,77.66,77.42,77.46,5460.0,70.8425,70.9429,70.7237,70.7602,5460.0
2018-11-21 10:10:00,77.49,77.51,77.39,77.45,4699.0,70.7877,70.8059,70.6963,70.7511,4699.0
2018-11-21 10:15:00,77.45,77.52,77.42,77.52,2874.0,70.7511,70.8151,70.7237,70.8151,2874.0
2018-11-21 10:20:00,77.51,77.52,77.46,77.5,5724.0,70.8059,70.8151,70.7602,70.7968,5724.0
2018-11-21 10:25:00,77.5,77.61,77.46,77.57,25394.0,70.7968,70.8973,70.7602,70.8607,25394.0
2018-11-21 10:30:00,77.57,77.71,77.47,77.68,26465.0,70.8607,70.9886,70.7694,70.9612,26465.0
2018-11-21 10:35:00,77.69,77.83,77.65,77.76,11293.0,70.9704,71.0982,70.9338,71.0343,11293.0
2018-11-21 10:40:00,77.77,77.78,77.66,77.7,5425.0,71.0434,71.0526,70.9429,70.9795,5425.0
2018-11-21 10:45:00,77.7,77.72,77.5,77.5,4400.0,70.9795,70.9978,70.7968,70.7968,4400.0
2018-11-21 10:50:00,77.51,77.51,77.35,77.39,4780.0,70.8059,70.8059,70.6598,70.6963,4780.0
2018-11-21 10:55:00,77.39,77.44,77.38,77.43,5499.0,70.6963,70.742,70.6872,70.7328,5499.0
2018-11-21 11:00:00,77.41,77.46,77.39,77.43,1900.0,70.7146,70.7602,70.6963,70.7328,1900.0
2018-11-21 11:05:00,77.44,77.49,77.44,77.47,3260.0,70.742,70.7877,70.742,70.7694,3260.0
2018-11-21 11:10:00,77.49,77.57,77.48,77.49,10117.0,70.7877,70.8607,70.7785,70.7877,10117.0
2018-11-21 11:15:00,77.49,77.55,77.48,77.52,10521.0,70.7877,70.8425,70.7785,70.8151,10521.0
2018-11-21 11:20:00,77.51,77.57,77.47,77.54,7524.0,70.8059,70.8607,70.7694,70.8333,7524.0
2018-11-21 11:25:00,77.54,77.55,77.37,77.42,7896.0,70.8333,70.8425,70.678,70.7237,7896.0
2018-11-21 11:30:00,77.43,77.5,77.35,77.35,4805.0,70.7328,70.7968,70.6598,70.6598,4805.0
2018-11-21 11:35:00,77.38,77.44,77.38,77.41,3007.0,70.6872,70.742,70.6872,70.7146,3007.0
2018-11-21 11:40:00,77.43,77.51,77.43,77.49,3573.0,70.7328,70.8059,70.7328,70.7877,3573.0
2018-11-21 11:45:00,77.46,77.5,77.41,77.47,3200.0,70.7602,70.7968,70.7146,70.7694,3200.0
2018-11-21 11:50:00,77.49,77.49,77.38,77.42,4719.0,70.7877,70.7877,70.6872,70.7237,4719.0
2018-11-21 11:55:00,77.42,77.42,77.33,77.37,4800.0,70.7237,70.7237,70.6415,70.678,4800.0
2018-11-21 12:00:00,77.39,77.4,77.24,77.24,4730.0,70.6963,70.7054,70.5593,70.5593,4730.0
2018-11-21 12:05:00,77.22,77.22,77.14,77.18,5168.0,70.541,70.541,70.4679,70.5045,5168.0
2018-11-21 12:10:00,77.16,77.26,77.16,77.25,3500.0,70.4862,70.5775,70.4862,70.5684,3500.0
2018-11-21 12:15:00,77.25,77.27,77.21,77.23,5186.0,70.5684,70.5867,70.5319,70.5501,5186.0
2018-11-21 12:20:00,77.28,77.32,77.25,77.27,7088.0,70.5958,70.6324,70.5684,70.5867,7088.0
2018-11-21 12:25:00,77.28,77.3,77.23,77.23,5443.0,70.5958,70.6141,70.5501,70.5501,5443.0
2018-11-21 12:30:00,77.23,77.23,77.1,77.13,14488.0,70.5501,70.5501,70.4314,70.4588,14488.0
2018-11-21 12:35:00,77.14,77.23,77.13,77.14,16538.0,70.4679,70.5501,70.4588,70.4679,16538.0
2018-11-21 12:40:00,77.15,77.17,77.07,77.09,5200.0,70.4771,70.4953,70.404,70.4222,5200.0
2018-11-21 12:45:00,77.08,77.09,77.05,77.09,13857.0,70.4131,70.4222,70.3857,70.4222,13857.0
2018-11-21 12:50:00,77.12,77.16,77.11,77.16,3002.0,70.4497,70.4862,70.4405,70.4862,3002.0
2018-11-21 12:55:00,77.15,77.23,77.14,77.23,1873.0,70.4771,70.5501,70.4679,70.5501,1873.0
2018-11-21 13:00:00,77.23,77.25,77.22,77.25,2101.0,70.5501,70.5684,70.541,70.5684,2101.0
2018-11-21 13:05:00,77.28,77.28,77.18,77.18,5155.0,70.5958,70.5958,70.5045,70.5045,5155.0
2018-11-21 13:10:00,77.19,77.21,77.08,77.16,40228.0,70.5136,70.5319,70.4131,70.4862,40228.0
2018-11-21 13:15:00,77.16,77.2,77.11,77.16,5701.0,70.4862,70.5227,70.4405,70.4862,5701.0
2018-11-21 13:20:00,77.14,77.14,77.07,77.1,2634.0,70.4679,70.4679,70.404,70.4314,2634.0
2018-11-21 13:25:00,77.12,77.13,77.09,77.1,4696.0,70.4497,70.4588,70.4222,70.4314,4696.0
2018-11-21 13:30:00,77.11,77.17,77.11,77.17,2101.0,70.4405,70.4953,70.4405,70.4953,2101.0
2018-11-21 13:35:00,77.16,77.19,77.14,77.15,4700.0,70.4862,70.5136,70.4679,70.4771,4700.0
2018-11-21 13:40:00,77.17,77.2,77.16,77.19,3413.0,70.4953,70.5227,70.4862,70.5136,3413.0
2018-11-21 13:45:00,77.2,77.2,77.11,77.13,4137.0,70.5227,70.5227,70.4405,70.4588,4137.0
2018-11-21 13:50:00,77.14,77.16,77.13,77.13,2821.0,70.4679,70.4862,70.4588,70.4588,2821.0
2018-11-21 13:55:00,77.12,77.12,77.06,77.1,5912.0,70.4497,70.4497,70.3948,70.4314,5912.0
2018-11-21 14:00:00,77.11,77.12,77.04,77.04,4517.0,70.4405,70.4497,70.3766,70.3766,4517.0
2018-11-21 14:05:00,77.02,77.05,76.98,77.05,3267.0,70.3583,70.3857,70.3218,70.3857,3267.0
2018-11-21 14:10:00,77.04,77.1,77.03,77.03,4805.0,70.3766,70.4314,70.3674,70.3674,4805.0
2018-11-21 14:15:00,77.02,77.06,77.02,77.06,3143.0,70.3583,70.3948,70.3583,70.3948,3143.0
2018-11-21 14:20:00,77.08,77.09,77.02,77.04,11080.0,70.4131,70.4222,70.3583,70.3766,11080.0
2018-11-21 14:25:00,77.05,77.07,77.03,77.05,11106.0,70.3857,70.404,70.3674,70.3857,11106.0
2018-11-21 14:30:00,77.05,77.07,77.0,77.04,16850.0,70.3857,70.404,70.34,70.3766,16850.0
2018-11-21 14:35:00,77.05,77.06,77.03,77.05,6324.0,70.3857,70.3948,70.3674,70.3857,6324.0
2018-11-21 14:40:00,77.05,77.08,77.05,77.06,3800.0,70.3857,70.4131,70.3857,70.3948,3800.0
2018-11-21 14:45:00,77.05,77.07,77.03,77.03,4980.0,70.3857,70.404,70.3674,70.3674,4980.0
2018-11-21 14:50:00,77.03,77.07,77.03,77.05,10037.0,70.3674,70.404,70.3674,70.3857,10037.0
2018-11-21 14:55:00,77.04,77.05,77.03,77.04,4719.0,70.3766,70.3857,70.3674,70.3766,4719.0
2018-11-21 15:00:00,77.03,77.07,77.0,77.02,9988.0,70.3674,70.404,70.34,70.3583,9988.0
2018-11-21 15:05:00,77.01,77.07,76.97,77.05,11407.0,70.3492,70.404,70.3126,70.3857,11407.0
2018-11-21 15:10:00,77.05,77.05,76.97,76.97,6746.0,70.3857,70.3857,70.3126,70.3126,6746.0
2018-11-21 15:15:00,76.98,77.01,76.97,76.97,5957.0,70.3218,70.3492,70.3126,70.3126,5957.0
2018-11-21 15:20:00,76.96,76.96,76.91,76.92,6526.0,70.3035,70.3035,70.2578,70.267,6526.0
2018-11-21 15:25:00,76.93,76.93,76.84,76.84,10915.0,70.2761,70.2761,70.1939,70.1939,10915.0
2018-11-21 15:30:00,76.83,76.83,76.71,76.75,9796.0,70.1847,70.1847,70.0751,70.1117,9796.0
2018-11-21 15:35:00,76.76,76.77,76.71,76.72,15206.0,70.1208,70.1299,70.0751,70.0843,15206.0
2018-11-21 15:40:00,76.69,76.69,76.58,76.59,14486.0,70.0568,70.0568,69.9564,69.9655,14486.0
2018-11-21 15:45:00,76.58,76.67,76.55,76.62,25904.0,69.9564,70.0386,69.929,69.9929,25904.0
2018-11-21 15:50:00,76.62,76.65,76.53,76.56,38880.0,69.9929,70.0203,69.9107,69.9381,38880.0
2018-11-21 15:55:00,76.55,76.56,76.45,76.46,70934.0,69.929,69.9381,69.8376,69.8467,70934.0
2018-11-23 09:30:00,76.01,76.21,76.01,76.08,7201.0,69.4357,69.6184,69.4357,69.4996,7201.0
2018-11-23 09:35:00,76.04,76.16,75.98,76.16,8240.0,69.4631,69.5727,69.4083,69.5727,8240.0
2018-11-23 09:40:00,76.17,76.25,76.11,76.17,4390.0,69.5818,69.6549,69.527,69.5818,4390.0
2018-11-23 09:45:00,76.13,76.36,76.12,76.35,3470.0,69.5453,69.7554,69.5361,69.7463,3470.0
2018-11-23 09:50:00,76.33,76.45,76.31,76.45,2065.0,69.728,69.8376,69.7097,69.8376,2065.0
2018-11-23 09:55:00,76.45,76.64,76.45,76.53,3180.0,69.8376,70.0112,69.8376,69.9107,3180.0
2018-11-23 10:00:00,76.56,76.69,76.56,76.67,5800.0,69.9381,70.0568,69.9381,70.0386,5800.0
2018-11-23 10:05:00,76.67,76.71,76.63,76.65,3759.0,70.0386,70.0751,70.002,70.0203,3759.0
2018-11-23 10:10:00,76.62,76.7,76.58,76.68,3795.0,69.9929,70.066,69.9564,70.0477,3795.0
2018-11-23 10:15:00,76.69,76.74,76.6,76.72,3200.0,70.0568,70.1025,69.9746,70.0843,3200.0
2018-11-23 10:20:00,76.74,76.74,76.49,76.49,4286.0,70.1025,70.1025,69.8741,69.8741,4286.0
2018-11-23 10:25:00,76.5,76.5,76.39,76.43,6100.0,69.8833,69.8833,69.7828,69.8193,6100.0
2018-11-23 10:30:00,76.44,76.57,76.44,76.57,13331.0,69.8285,69.9472,69.8285,69.9472,13331.0
2018-11-23 10:35:00,76.6,76.69,76.6,76.69,4609.0,69.9746,70.0568,69.9746,70.0568,4609.0
2018-11-23 10:40:00,76.66,76.67,76.6,76.62,6457.0,70.0294,70.0386,69.9746,69.9929,6457.0
2018-11-23 10:45:00,76.64,76.69,76.61,76.66,5388.0,70.0112,70.0568,69.9838,70.0294,5388.0
2018-11-23 10:50:00,76.68,76.79,76.68,76.75,7301.0,70.0477,70.1482,70.0477,70.1117,7301.0
2018-11-23 10:55:00,76.74,76.77,76.66,76.66,5690.0,70.1025,70.1299,70.0294,70.0294,5690.0
2018-11-23 11:00:00,76.68,76.77,76.68,76.76,6360.0,70.0477,70.1299,70.0477,70.1208,6360.0
2018-11-23 11:05:00,76.78,76.9,76.78,76.9,3700.0,70.1391,70.2487,70.1391,70.2487,3700.0
2018-11-23 11:10:00,76.89,76.96,76.88,76.95,4681.0,70.2395,70.3035,70.2304,70.2944,4681.0
2018-11-23 11:15:00,76.96,77.01,76.96,76.98,13059.0,70.3035,70.3492,70.3035,70.3218,13059.0
2018-11-23 11:20:00,76.98,77.0,76.92,76.99,8297.0,70.3218,70.34,70.267,70.3309,8297.0
2018-11-23 11:25:00,77.0,77.0,76.97,76.97,13978.0,70.34,70.34,70.3126,70.3126,13978.0
2018-11-23 11:30:00,76.96,77.0,76.95,77.0,15959.0,70.3035,70.34,70.2944,70.34,15959.0
2018-11-23 11:35:00,77.0,77.14,76.99,77.08,21502.0,70.34,70.4679,70.3309,70.4131,21502.0
2018-11-23 11:40:00,77.08,77.19,77.08,77.19,7555.0,70.4131,70.5136,70.4131,70.5136,7555.0
2018-11-23 11:45:00,77.19,77.21,77.1,77.12,7114.0,70.5136,70.5319,70.4314,70.4497,7114.0
2018-11-23 11:50:00,77.11,77.16,77.04,77.14,7454.0,70.4405,70.4862,70.3766,70.4679,7454.0
2018-11-23 11:55:00,77.12,77.13,76.88,76.88,5599.0,70.4497,70.4588,70.2304,70.2304,5599.0
2018-11-23 12:00:00,76.87,76.89,76.81,76.81,3400.0,70.2213,70.2395,70.1665,70.1665,3400.0
2018-11-23 12:05:00,76.83,76.87,76.79,76.79,10468.0,70.1847,70.2213,70.1482,70.1482,10468.0
2018-11-23 12:10:00,76.76,76.83,76.76,76.83,5252.0,70.1208,70.1847,70.1208,70.1847,5252.0
2018-11-23 12:15:00,76.82,76.9,76.81,76.89,6745.0,70.1756,70.2487,70.1665,70.2395,6745.0
2018-11-23 12:20:00,76.9,76.97,76.89,76.9,5200.0,70.2487,70.3126,70.2395,70.2487,5200.0
2018-11-23 12:25:00,76.9,76.91,76.88,76.89,3489.0,70.2487,70.2578,70.2304,70.2395,3489.0
2018-11-23 12:30:00,76.89,76.89,76.83,76.86,5737.0,70.2395,70.2395,70.1847,70.2121,5737.0
2018-11-23 12:35:00,76.88,77.01,76.87,76.96,6860.0,70.2304,70.3492,70.2213,70.3035,6860.0
2018-11-23 12:40:00,76.96,76.96,76.92,76.94,3700.0,70.3035,70.3035,70.267,70.2852,3700.0
2018-11-23 12:45:00,76.94,76.97,76.86,76.9,12319.0,70.2852,70.3126,70.2121,70.2487,12319.0
2018-11-23 12:50:00,76.92,76.92,76.76,76.76,11878.0,70.267,70.267,70.1208,70.1208,11878.0
2018-11-23 12:55:00,76.76,76.79,76.64,76.67,16977.0,70.1208,70.1482,70.0112,70.0386,16977.0
2018-11-26 09:30:00,77.27,77.37,77.03,77.2,6936.0,70.5867,70.678,70.3674,70.5227,6936.0
2018-11-26 09:35:00,77.14,77.28,77.08,77.2,4523.0,70.4679,70.5958,70.4131,70.5227,4523.0
2018-11-26 09:40:00,77.2,77.3,77.16,77.19,8712.0,70.5227,70.6141,70.4862,70.5136,8712.0
2018-11-26 09:45:00,77.22,77.22,77.04,77.07,4404.0,70.541,70.541,70.3766,70.404,4404.0
2018-11-26 09:50:00,77.08,77.08,76.91,76.91,4867.0,70.4131,70.4131,70.2578,70.2578,4867.0
2018-11-26 09:55:00,76.94,77.13,76.91,77.06,5293.0,70.2852,70.4588,70.2578,70.3948,5293.0
2018-11-26 10:00:00,77.01,77.06,76.98,77.0,10394.0,70.3492,70.3948,70.3218,70.34,10394.0
2018-11-26 10:05:00,77.04,77.04,76.96,77.0,8107.0,70.3766,70.3766,70.3035,70.34,8107.0
2018-11-26 10:10:00,77.0,77.01,76.88,76.9,6900.0,70.34,70.3492,70.2304,70.2487,6900.0
2018-11-26 10:15:00,76.9,77.0,76.89,76.9,5603.0,70.2487,70.34,70.2395,70.2487,5603.0
2018-11-26 10:20:00,76.9,76.9,76.77,76.8,5754.0,70.2487,70.2487,70.1299,70.1573,5754.0
2018-11-26 10:25:00,76.8,76.8,76.61,76.65,11464.0,70.1573,70.1573,69.9838,70.0203,11464.0
2018-11-26 10:30:00,76.69,76.73,76.6,76.68,6754.0,70.0568,70.0934,69.9746,70.0477,6754.0
2018-11-26 10:35:00,76.67,76.72,76.65,76.71,23168.0,70.0386,70.0843,70.0203,70.0751,23168.0
2018-11-26 10:40:00,76.71,76.74,76.64,76.72,9901.0,70.0751,70.1025,70.0112,70.0843,9901.0
2018-11-26 10:45:00,76.71,76.8,76.71,76.76,22831.0,70.0751,70.1573,70.0751,70.1208,22831.0
2018-11-26 10:50:00,76.76,76.95,76.74,76.94,17226.0,70.1208,70.2944,70.1025,70.2852,17226.0
2018-11-26 10:55:00,76.95,76.95,76.87,76.87,15545.0,70.2944,70.2944,70.2213,70.2213,15545.0
2018-11-26 11:00:00,76.88,76.98,76.88,76.96,14633.0,70.2304,70.3218,70.2304,70.3035,14633.0
2018-11-26 11:05:00,76.96,76.96,76.83,76.93,10462.0,70.3035,70.3035,70.1847,70.2761,10462.0
2018-11-26 11:10:00,76.92,77.05,76.92,77.03,11001.0,70.267,70.3857,70.267,70.3674,11001.0
2018-11-26 11:15:00,77.02,77.1,77.02,77.1,10901.0,70.3583,70.4314,70.3583,70.4314,10901.0
2018-11-26 11:20:00,77.11,77.17,77.1,77.14,11630.0,70.4405,70.4953,70.4314,70.4679,11630.0
2018-11-26 11:25:00,77.12,77.12,76.98,76.98,9208.0,70.4497,70.4497,70.3218,70.3218,9208.0
2018-11-26 11:30:00,76.97,76.97,76.62,76.63,20309.0,70.3126,70.3126,69.9929,70.002,20309.0
2018-11-26 11:35:00,76.64,76.64,76.48,76.54,5886.0,70.0112,70.0112,69.865,69.9198,5886.0
2018-11-26 11:40:00,76.55,76.59,76.44,76.47,7800.0,69.929,69.9655,69.8285,69.8559,7800.0
2018-11-26 11:45:00,76.47,76.47,76.4,76.43,3426.0,69.8559,69.8559,69.7919,69.8193,3426.0
2018-11-26 11:50:00,76.44,76.49,76.35,76.49,5105.0,69.8285,69.8741,69.7463,69.8741,5105.0
2018-11-26 11:55:00,76.47,76.49,76.42,76.42,4693.0,69.8559,69.8741,69.8102,69.8102,4693.0
2018-11-26 12:00:00,76.44,76.57,76.44,76.57,9912.0,69.8285,69.9472,69.8285,69.9472,9912.0
2018-11-26 12:05:00,76.56,76.56,76.5,76.56,4455.0,69.9381,69.9381,69.8833,69.9381,4455.0
2018-11-26 12:10:00,76.57,76.63,76.54,76.59,7559.0,69.9472,70.002,69.9198,69.9655,7559.0
2018-11-26 12:15:00,76.59,76.59,76.41,76.41,3803.0,69.9655,69.9655,69.8011,69.8011,3803.0
2018-11-26 12:20:00,76.38,76.42,76.35,76.42,9188.0,69.7737,69.8102,69.7463,69.8102,9188.0
2018-11-26 12:25:00,76.42,76.52,76.42,76.5,4927.0,69.8102,69.9015,69.8102,69.8833,4927.0
2018-11-26 12:30:00,76.49,76.52,76.47,76.47,4100.0,69.8741,69.9015,69.8559,69.8559,4100.0
2018-11-26 12:35:00,76.46,76.46,76.35,76.4,6342.0,69.8467,69.8467,69.7463,69.7919,6342.0
2018-11-26 12:40:00,76.42,76.43,76.34,76.43,5833.0,69.8102,69.8193,69.7371,69.8193,5833.0
2018-11-26 12:45:00,76.43,76.46,76.38,76.4,3615.0,69.8193,69.8467,69.7737,69.7919,3615.0
2018-11-26 12:50:00,76.39,76.48,76.39,76.48,4941.0,69.7828,69.865,69.7828,69.865,4941.0
2018-11-26 12:55:00,76.47,76.54,76.46,76.51,6300.0,69.8559,69.9198,69.8467,69.8924,6300.0
2018-11-26 13:00:00,76.51,76.51,76.4,76.4,4502.0,69.8924,69.8924,69.7919,69.7919,4502.0
2018-11-26 13:05:00,76.4,76.59,76.4,76.58,4200.0,69.7919,69.9655,69.7919,69.9564,4200.0
2018-11-26 13:10:00,76.59,76.59,76.52,76.54,11054.0,69.9655,69.9655,69.9015,69.9198,11054.0
2018-11-26 13:15:00,76.55,76.59,76.55,76.57,2985.0,69.929,69.9655,69.929,69.9472,2985.0
2018-11-26 13:20:00,76.56,76.64,76.56,76.62,4106.0,69.9381,70.0112,69.9381,69.9929,4106.0
2018-11-26 13:25:00,76.6,76.64,76.56,76.61,5600.0,69.9746,70.0112,69.9381,69.9838,5600.0
2018-11-26 13:30:00,76.62,76.66,76.61,76.63,4019.0,69.9929,70.0294,69.9838,70.002,4019.0
2018-11-26 13:35:00,76.61,76.64,76.59,76.6,4158.0,69.9838,70.0112,69.9655,69.9746,4158.0
2018-11-26 13:40:00,76.59,76.64,76.56,76.62,4575.0,69.9655,70.0112,69.9381,69.9929,4575.0
2018-11-26 13:45:00,76.64,76.73,76.64,76.69,4371.0,70.0112,70.0934,70.0112,70.0568,4371.0
2018-11-26 13:50:00,76.7,76.78,76.7,76.78,4402.0,70.066,70.1391,70.066,70.1391,4402.0
2018-11-26 13:55:00,76.78,76.82,76.76,76.8,5023.0,70.1391,70.1756,70.1208,70.1573,5023.0
2018-11-26 14:00:00,76.81,76.83,76.78,76.78,4030.0,70.1665,70.1847,70.1391,70.1391,4030.0
2018-11-26 14:05:00,76.78,76.8,76.75,76.77,5954.0,70.1391,70.1573,70.1117,70.1299,5954.0
2018-11-26 14:10:00,76.77,76.85,76.76,76.8,6145.0,70.1299,70.203,70.1208,70.1573,6145.0
2018-11-26 14:15:00,76.8,76.85,76.8,76.81,4941.0,70.1573,70.203,70.1573,70.1665,4941.0
2018-11-26 14:20:00,76.84,76.88,76.83,76.84,4800.0,70.1939,70.2304,70.1847,70.1939,4800.0
2018-11-26 14:25:00,76.84,76.86,76.77,76.78,10393.0,70.1939,70.2121,70.1299,70.1391,10393.0
2018-11-26 14:30:00,76.79,76.95,76.79,76.9,9931.0,70.1482,70.2944,70.1482,70.2487,9931.0
2018-11-26 14:35:00,76.9,76.91,76.81,76.81,11258.0,70.2487,70.2578,70.1665,70.1665,11258.0
2018-11-26 14:40:00,76.81,76.83,76.78,76.78,6268.0,70.1665,70.1847,70.1391,70.1391,6268.0
2018-11-26 14:45:00,76.77,76.79,76.7,76.76,9394.0,70.1299,70.1482,70.066,70.1208,9394.0
2018-11-26 14:50:00,76.77,76.87,76.77,76.86,7039.0,70.1299,70.2213,70.1299,70.2121,7039.0
2018-11-26 14:55:00,76.86,76.92,76.84,76.92,8225.0,70.2121,70.267,70.1939,70.267,8225.0
2018-11-26 15:00:00,76.92,76.96,76.83,76.96,10358.0,70.267,70.3035,70.1847,70.3035,10358.0
2018-11-26 15:05:00,76.96,76.96,76.86,76.9,8848.0,70.3035,70.3035,70.2121,70.2487,8848.0
2018-11-26 15:10:00,76.89,76.97,76.86,76.96,8905.0,70.2395,70.3126,70.2121,70.3035,8905.0
2018-11-26 15:15:00,76.95,76.97,76.88,76.89,7899.0,70.2944,70.3126,70.2304,70.2395,7899.0
2018-11-26 15:20:00,76.89,76.95,76.88,76.91,7755.0,70.2395,70.2944,70.2304,70.2578,7755.0
2018-11-26 15:25:00,76.89,76.92,76.86,76.88,7460.0,70.2395,70.267,70.2121,70.2304,7460.0
2018-11-26 15:30:00,76.88,77.01,76.87,76.98,13383.0,70.2304,70.3492,70.2213,70.3218,13383.0
2018-11-26 15:35:00,76.98,77.01,76.9,76.92,13507.0,70.3218,70.3492,70.2487,70.267,13507.0
2018-11-26 15:40:00,76.92,76.97,76.91,76.94,11205.0,70.267,70.3126,70.2578,70.2852,11205.0
2018-11-26 15:45:00,76.94,77.06,76.94,76.99,19604.0,70.2852,70.3948,70.2852,70.3309,19604.0
2018-11-26 15:50:00,76.98,77.04,76.96,76.98,27567.0,70.3218,70.3766,70.3035,70.3218,27567.0
2018-11-26 15:55:00,76.98,76.98,76.85,76.87,62055.0,70.3218,70.3218,70.203,70.2213,62055.0
2018-11-27 09:30:00,76.64,77.26,76.64,77.26,5552.0,70.0112,70.5775,70.0112,70.5775,5552.0
2018-11-27 09:35:00,77.18,77.18,76.87,76.9,2251.0,70.5045,70.5045,70.2213,70.2487,2251.0
2018-11-27 09:40:00,76.88,76.9,76.77,76.9,4200.0,70.2304,70.2487,70.1299,70.2487,4200.0
2018-11-27 09:45:00,76.94,77.0,76.9,76.9,5231.0,70.2852,70.34,70.2487,70.2487,5231.0
2018-11-27 09:50:00,76.9,76.92,76.8,76.85,4701.0,70.2487,70.267,70.1573,70.203,4701.0
2018-11-27 09:55:00,76.84,76.93,76.78,76.9,7205.0,70.1939,70.2761,70.1391,70.2487,7205.0
2018-11-27 10:00:00,76.87,76.89,76.78,76.81,8652.0,70.2213,70.2395,70.1391,70.1665,8652.0
2018-11-27 10:05:00,76.83,76.95,76.79,76.93,6544.0,70.1847,70.2944,70.1482,70.2761,6544.0
2018-11-27 10:10:00,76.91,77.08,76.91,77.08,3600.0,70.2578,70.4131,70.2578,70.4131,3600.0
2018-11-27 10:15:00,77.09,77.09,76.89,76.94,5037.0,70.4222,70.4222,70.2395,70.2852,5037.0
2018-11-27 10:20:00,76.91,76.98,76.86,76.96,3900.0,70.2578,70.3218,70.2121,70.3035,3900.0
2018-11-27 10:25:00,76.93,76.95,76.86,76.91,5291.0,70.2761,70.2944,70.2121,70.2578,5291.0
2018-11-27 10:30:00,76.9,76.93,76.84,76.93,10225.0,70.2487,70.2761,70.1939,70.2761,10225.0
2018-11-27 10:35:00,76.93,76.94,76.81,76.84,15657.0,70.2761,70.2852,70.1665,70.1939,15657.0
2018-11-27 10:40:00,76.84,76.9,76.83,76.84,12454.0,70.1939,70.2487,70.1847,70.1939,12454.0
2018-11-27 10:45:00,76.86,76.91,76.82,76.87,5764.0,70.2121,70.2578,70.1756,70.2213,5764.0
2018-11-27 10:50:00,76.88,76.91,76.85,76.91,6117.0,70.2304,70.2578,70.203,70.2578,6117.0
2018-11-27 10:55:00,76.92,77.0,76.81,76.81,8381.0,70.267,70.34,70.1665,70.1665,8381.0
2018-11-27 11:00:00,76.8,76.94,76.8,76.94,11363.0,70.1573,70.2852,70.1573,70.2852,11363.0
2018-11-27 11:05:00,76.94,76.94,76.81,76.81,19906.0,70.2852,70.2852,70.1665,70.1665,19906.0
2018-11-27 11:10:00,76.81,76.84,76.6,76.67,31133.0,70.1665,70.1939,69.9746,70.0386,31133.0
2018-11-27 11:15:00,76.68,76.7,76.54,76.62,9987.0,70.0477,70.066,69.9198,69.9929,9987.0
2018-11-27 11:20:00,76.62,76.62,76.41,76.42,6389.0,69.9929,69.9929,69.8011,69.8102,6389.0
2018-11-27 11:25:00,76.43,76.59,76.43,76.52,6580.0,69.8193,69.9655,69.8193,69.9015,6580.0
2018-11-27 11:30:00,76.5,76.55,76.47,76.55,7019.0,69.8833,69.929,69.8559,69.929,7019.0
2018-11-27 11:35:00,76.55,76.64,76.54,76.62,4172.0,69.929,70.0112,69.9198,69.9929,4172.0
2018-11-27 11:40:00,76.64,76.66,76.47,76.54,8123.0,70.0112,70.0294,69.8559,69.9198,8123.0
2018-11-27 11:45:00,76.54,76.55,76.5,76.54,4157.0,69.9198,69.929,69.8833,69.9198,4157.0
2018-11-27 11:50:00,76.56,76.63,76.54,76.63,7053.0,69.9381,70.002,69.9198,70.002,7053.0
2018-11-27 11:55:00,76.63,76.67,76.55,76.57,6571.0,70.002,70.0386,69.929,69.9472,6571.0
2018-11-27 12:00:00,76.57,76.58,76.52,76.55,3200.0,69.9472,69.9564,69.9015,69.929,3200.0
2018-11-27 12:05:00,76.55,76.65,76.55,76.62,6059.0,69.929,70.0203,69.929,69.9929,6059.0
2018-11-27 12:10:00,76.62,76.62,76.53,76.56,6386.0,69.9929,69.9929,69.9107,69.9381,6386.0
2018-11-27 12:15:00,76.54,76.54,76.46,76.5,7171.0,69.9198,69.9198,69.8467,69.8833,7171.0
2018-11-27 12:20:00,76.51,76.54,76.47,76.49,4514.0,69.8924,69.9198,69.8559,69.8741,4514.0
2018-11-27 12:25:00,76.5,76.5,76.39,76.4,6654.0,69.8833,69.8833,69.7828,69.7919,6654.0
2018-11-27 12:30:00,76.4,76.43,76.37,76.43,4332.0,69.7919,69.8193,69.7645,69.8193,4332.0
2018-11-27 12:35:00,76.44,76.62,76.43,76.62,6302.0,69.8285,69.9929,69.8193,69.9929,6302.0
2018-11-27 12:40:00,76.61,76.64,76.6,76.6,4052.0,69.9838,70.0112,69.9746,69.9746,4052.0
2018-11-27 12:45:00,76.6,76.61,76.5,76.51,5536.0,69.9746,69.9838,69.8833,69.8924,5536.0
2018-11-27 12:50:00,76.53,76.54,76.5,76.54,4017.0,69.9107,69.9198,69.8833,69.9198,4017.0
2018-11-27 12:55:00,76.56,76.6,76.52,76.53,3451.0,69.9381,69.9746,69.9015,69.9107,3451.0
2018-11-27 13:00:00,76.52,76.6,76.52,76.54,4829.0,69.9015,69.9746,69.9015,69.9198,4829.0
2018-11-27 13:05:00,76.56,76.59,76.54,76.57,2515.0,69.9381,69.9655,69.9198,69.9472,2515.0
2018-11-27 13:10:00,76.57,76.58,76.5,76.56,5329.0,69.9472,69.9564,69.8833,69.9381,5329.0
2018-11-27 13:15:00,76.57,76.67,76.45,76.57,15824.0,69.9472,70.0386,69.8376,69.9472,15824.0
2018-11-27 13:20:00,76.58,76.61,76.52,76.55,4010.0,69.9564,69.9838,69.9015,69.929,4010.0
2018-11-27 13:25:00,76.56,76.61,76.56,76.59,5276.0,69.9381,69.9838,69.9381,69.9655,5276.0
2018-11-27 13:30:00,76.59,76.63,76.58,76.61,4316.0,69.9655,70.002,69.9564,69.9838,4316.0
2018-11-27 13:35:00,76.63,76.66,76.56,76.63,6741.0,70.002,70.0294,69.9381,70.002,6741.0
2018-11-27 13:40:00,76.61,76.61,76.57,76.59,3940.0,69.9838,69.9838,69.9472,69.9655,3940.0
2018-11-27 13:45:00,76.59,76.64,76.59,76.62,4615.0,69.9655,70.0112,69.9655,69.9929,4615.0
2018-11-27 13:50:00,76.62,76.64,76.61,76.62,5787.0,69.9929,70.0112,69.9838,69.9929,5787.0
2018-11-27 13:55:00,76.6,76.74,76.6,76.74,3499.0,69.9746,70.1025,69.9746,70.1025,3499.0
2018-11-27 14:00:00,76.74,76.79,76.73,76.78,12094.0,70.1025,70.1482,70.0934,70.1391,12094.0
2018-11-27 14:05:00,76.78,76.8,76.72,76.73,6108.0,70.1391,70.1573,70.0843,70.0934,6108.0
2018-11-27 14:10:00,76.73,76.75,76.69,76.74,5914.0,70.0934,70.1117,70.0568,70.1025,5914.0
2018-11-27 14:15:00,76.73,76.73,76.69,76.7,3969.0,70.0934,70.0934,70.0568,70.066,3969.0
2018-11-27 14:20:00,76.7,76.71,76.67,76.7,8234.0,70.066,70.0751,70.0386,70.066,8234.0
2018-11-27 14:25:00,76.72,76.72,76.65,76.7,10694.0,70.0843,70.0843,70.0203,70.066,10694.0
2018-11-27 14:30:00,76.69,76.78,76.69,76.77,8043.0,70.0568,70.1391,70.0568,70.1299,8043.0
2018-11-27 14:35:00,76.77,76.79,76.71,76.71,5442.0,70.1299,70.1482,70.0751,70.0751,5442.0
2018-11-27 14:40:00,76.72,76.75,76.71,76.75,7899.0,70.0843,70.1117,70.0751,70.1117,7899.0
2018-11-27 14:45:00,76.76,76.82,76.75,76.81,16262.0,70.1208,70.1756,70.1117,70.1665,16262.0
2018-11-27 14:50:00,76.81,76.81,76.76,76.76,7947.0,70.1665,70.1665,70.1208,70.1208,7947.0
2018-11-27 14:55:00,76.75,76.8,76.74,76.8,7753.0,70.1117,70.1573,70.1025,70.1573,7753.0
2018-11-27 15:00:00,76.79,76.8,76.75,76.8,8188.0,70.1482,70.1573,70.1117,70.1573,8188.0
2018-11-27 15:05:00,76.81,76.83,76.72,76.73,8311.0,70.1665,70.1847,70.0843,70.0934,8311.0
2018-11-27 15:10:00,76.74,76.75,76.7,76.72,7611.0,70.1025,70.1117,70.066,70.0843,7611.0
2018-11-27 15:15:00,76.73,76.77,76.7,76.76,11773.0,70.0934,70.1299,70.066,70.1208,11773.0
2018-11-27 15:20:00,76.76,76.81,76.76,76.78,23013.0,70.1208,70.1665,70.1208,70.1391,23013.0
2018-11-27 15:25:00,76.79,76.87,76.79,76.86,10820.0,70.1482,70.2213,70.1482,70.2121,10820.0
2018-11-27 15:30:00,76.87,76.87,76.8,76.85,14373.0,70.2213,70.2213,70.1573,70.203,14373.0
2018-11-27 15:35:00,76.85,76.89,76.83,76.87,10935.0,70.203,70.2395,70.1847,70.2213,10935.0
2018-11-27 15:40:00,76.87,76.96,76.87,76.96,15259.0,70.2213,70.3035,70.2213,70.3035,15259.0
2018-11-27 15:45:00,76.95,76.97,76.91,76.94,16919.0,70.2944,70.3126,70.2578,70.2852,16919.0
2018-11-27 15:50:00,76.95,76.95,76.89,76.9,19514.0,70.2944,70.2944,70.2395,70.2487,19514.0
2018-11-27 15:55:00,76.9,77.0,76.89,76.95,49723.0,70.2487,70.34,70.2395,70.2944,49723.0
2018-11-28 09:30:00,76.91,77.21,76.91,77.09,12630.0,70.2578,70.5319,70.2578,70.4222,12630.0
2018-11-28 09:35:00,77.1,77.25,77.1,77.12,2413.0,70.4314,70.5684,70.4314,70.4497,2413.0
2018-11-28 09:40:00,77.15,77.15,77.05,77.06,1617.0,70.4771,70.4771,70.3857,70.3948,1617.0
2018-11-28 09:45:00,77.06,77.09,77.0,77.09,3800.0,70.3948,70.4222,70.34,70.4222,3800.0
2018-11-28 09:50:00,77.14,77.21,77.11,77.12,3766.0,70.4679,70.5319,70.4405,70.4497,3766.0
2018-11-28 09:55:00,77.08,77.11,76.94,76.99,10623.0,70.4131,70.4405,70.2852,70.3309,10623.0
2018-11-28 10:00:00,77.01,77.01,76.9,76.9,1568.0,70.3492,70.3492,70.2487,70.2487,1568.0
2018-11-28 10:05:00,76.93,76.95,76.88,76.92,6400.0,70.2761,70.2944,70.2304,70.267,6400.0
2018-11-28 10:10:00,76.92,76.92,76.81,76.88,5977.0,70.267,70.267,70.1665,70.2304,5977.0
2018-11-28 10:15:00,76.91,76.95,76.88,76.89,5320.0,70.2578,70.2944,70.2304,70.2395,5320.0
2018-11-28 10:20:00,76.9,76.97,76.84,76.89,6006.0,70.2487,70.3126,70.1939,70.2395,6006.0
2018-11-28 10:25:00,76.88,76.9,76.8,76.87,8845.0,70.2304,70.2487,70.1573,70.2213,8845.0
2018-11-28 10:30:00,76.89,76.91,76.83,76.9,9500.0,70.2395,70.2578,70.1847,70.2487,9500.0
2018-11-28 10:35:00,76.91,77.09,76.89,77.05,55344.0,70.2578,70.4222,70.2395,70.3857,55344.0
2018-11-28 10:40:00,77.03,77.15,77.02,77.13,4200.0,70.3674,70.4771,70.3583,70.4588,4200.0
2018-11-28 10:45:00,77.12,77.15,77.06,77.07,3300.0,70.4497,70.4771,70.3948,70.404,3300.0
2018-11-28 10:50:00,77.04,77.24,77.02,77.18,4227.0,70.3766,70.5593,70.3583,70.5045,4227.0
2018-11-28 10:55:00,77.18,77.25,77.18,77.2,4498.0,70.5045,70.5684,70.5045,70.5227,4498.0
2018-11-28 11:00:00,77.19,77.29,77.19,77.23,3100.0,70.5136,70.6049,70.5136,70.5501,3100.0
2018-11-28 11:05:00,77.25,77.36,77.24,77.36,10727.0,70.5684,70.6689,70.5593,70.6689,10727.0
2018-11-28 11:10:00,77.33,77.34,77.19,77.23,5600.0,70.6415,70.6506,70.5136,70.5501,5600.0
2018-11-28 11:15:00,77.24,77.26,77.22,77.26,3951.0,70.5593,70.5775,70.541,70.5775,3951.0
2018-11-28 11:20:00,77.26,77.27,77.2,77.25,4700.0,70.5775,70.5867,70.5227,70.5684,4700.0
2018-11-28 11:25:00,77.25,77.28,77.22,77.28,5846.0,70.5684,70.5958,70.541,70.5958,5846.0
2018-11-28 11:30:00,77.3,77.3,77.21,77.21,2600.0,70.6141,70.6141,70.5319,70.5319,2600.0
2018-11-28 11:35:00,77.22,77.23,77.14,77.15,5543.0,70.541,70.5501,70.4679,70.4771,5543.0
2018-11-28 11:40:00,77.15,77.15,77.07,77.13,3450.0,70.4771,70.4771,70.404,70.4588,3450.0
2018-11-28 11:45:00,77.14,77.23,77.13,77.21,2700.0,70.4679,70.5501,70.4588,70.5319,2700.0
2018-11-28 11:50:00,77.23,77.37,77.23,77.27,4347.0,70.5501,70.678,70.5501,70.5867,4347.0
2018-11-28 11:55:00,77.29,77.31,77.22,77.27,5016.0,70.6049,70.6232,70.541,70.5867,5016.0
2018-11-28 12:00:00,77.29,77.66,77.29,77.66,9446.0,70.6049,70.9429,70.6049,70.9429,9446.0
2018-11-28 12:05:00,77.68,77.78,77.68,77.77,10499.0,70.9612,71.0526,70.9612,71.0434,10499.0
2018-11-28 12:10:00,77.74,77.74,77.57,77.67,8577.0,71.016,71.016,70.8607,70.9521,8577.0
2018-11-28 12:15:00,77.69,77.74,77.6,77.67,11415.0,70.9704,71.016,70.8881,70.9521,11415.0
2018-11-28 12:20:00,77.65,77.73,77.62,77.63,5880.0,70.9338,71.0069,70.9064,70.9155,5880.0
2018-11-28 12:25:00,77.63,77.65,77.53,77.61,9729.0,70.9155,70.9338,70.8242,70.8973,9729.0
2018-11-28 12:30:00,77.63,77.63,77.5,77.55,8529.0,70.9155,70.9155,70.7968,70.8425,8529.0
2018-11-28 12:35:00,77.56,77.61,77.52,77.59,8192.0,70.8516,70.8973,70.8151,70.879,8192.0
2018-11-28 12:40:00,77.58,77.58,77.52,77.56,7713.0,70.8699,70.8699,70.8151,70.8516,7713.0
2018-11-28 12:45:00,77.58,77.66,77.58,77.65,6058.0,70.8699,70.9429,70.8699,70.9338,6058.0
2018-11-28 12:50:00,77.66,77.74,77.65,77.74,5780.0,70.9429,71.016,70.9338,71.016,5780.0
2018-11-28 12:55:00,77.74,77.79,77.65,77.65,8394.0,71.016,71.0617,70.9338,70.9338,8394.0
2018-11-28 13:00:00,77.65,77.67,77.54,77.54,4555.0,70.9338,70.9521,70.8333,70.8333,4555.0
2018-11-28 13:05:00,77.56,77.61,77.54,77.59,3827.0,70.8516,70.8973,70.8333,70.879,3827.0
2018-11-28 13:10:00,77.57,77.64,77.57,77.63,4259.0,70.8607,70.9247,70.8607,70.9155,4259.0
2018-11-28 13:15:00,77.61,77.65,77.6,77.65,5264.0,70.8973,70.9338,70.8881,70.9338,5264.0
2018-11-28 13:20:00,77.63,77.63,77.55,77.55,6346.0,70.9155,70.9155,70.8425,70.8425,6346.0
2018-11-28 13:25:00,77.55,77.62,77.54,77.61,8343.0,70.8425,70.9064,70.8333,70.8973,8343.0
2018-11-28 13:30:00,77.6,77.66,77.58,77.59,45259.0,70.8881,70.9429,70.8699,70.879,45259.0
2018-11-28 13:35:00,77.61,77.75,77.61,77.75,11000.0,70.8973,71.0252,70.8973,71.0252,11000.0
2018-11-28 13:40:00,77.76,77.81,77.76,77.77,6946.0,71.0343,71.08,71.0343,71.0434,6946.0
2018-11-28 13:45:00,77.77,77.85,77.75,77.83,5100.0,71.0434,71.1165,71.0252,71.0982,5100.0
2018-11-28 13:50:00,77.79,77.82,77.78,77.8,6254.0,71.0617,71.0891,71.0526,71.0708,6254.0
2018-11-28 13:55:00,77.81,77.82,77.79,77.8,8499.0,71.08,71.0891,71.0617,71.0708,8499.0
2018-11-28 14:00:00,77.79,77.87,77.79,77.86,9793.0,71.0617,71.1348,71.0617,71.1256,9793.0
2018-11-28 14:05:00,77.88,77.89,77.78,77.84,8661.0,71.1439,71.1531,71.0526,71.1074,8661.0
2018-11-28 14:10:00,77.85,77.97,77.84,77.97,13131.0,71.1165,71.2261,71.1074,71.2261,13131.0
2018-11-28 14:15:00,77.94,77.99,77.87,77.87,11750.0,71.1987,71.2444,71.1348,71.1348,11750.0
2018-11-28 14:20:00,77.85,77.89,77.82,77.87,7832.0,71.1165,71.1531,71.0891,71.1348,7832.0
2018-11-28 14:25:00,77.83,77.92,77.83,77.91,6651.0,71.0982,71.1805,71.0982,71.1713,6651.0
2018-11-28 14:30:00,77.92,77.98,77.9,77.97,14370.0,71.1805,71.2353,71.1622,71.2261,14370.0
2018-11-28 14:35:00,77.97,77.97,77.88,77.89,6070.0,71.2261,71.2261,71.1439,71.1531,6070.0
2018-11-28 14:40:00,77.89,77.94,77.88,77.92,9325.0,71.1531,71.1987,71.1439,71.1805,9325.0
2018-11-28 14:45:00,77.9,77.97,77.89,77.89,10334.0,71.1622,71.2261,71.1531,71.1531,10334.0
2018-11-28 14:50:00,77.9,77.91,77.82,77.84,5842.0,71.1622,71.1713,71.0891,71.1074,5842.0
2018-11-28 14:55:00,77.82,77.82,77.68,77.7,22524.0,71.0891,71.0891,70.9612,70.9795,22524.0
2018-11-28 15:00:00,77.7,77.74,77.66,77.73,9249.0,70.9795,71.016,70.9429,71.0069,9249.0
2018-11-28 15:05:00,77.74,77.77,77.71,77.72,4991.0,71.016,71.0434,70.9886,70.9978,4991.0
2018-11-28 15:10:00,77.73,77.83,77.73,77.83,6200.0,71.0069,71.0982,71.0069,71.0982,6200.0
2018-11-28 15:15:00,77.82,77.84,77.8,77.8,5256.0,71.0891,71.1074,71.0708,71.0708,5256.0
2018-11-28 15:20:00,77.81,77.89,77.81,77.83,10907.0,71.08,71.1531,71.08,71.0982,10907.0
2018-11-28 15:25:00,77.84,77.86,77.78,77.86,14543.0,71.1074,71.1256,71.0526,71.1256,14543.0
2018-11-28 15:30:00,77.86,77.89,77.8,77.89,13272.0,71.1256,71.1531,71.0708,71.1531,13272.0
2018-11-28 15:35:00,77.89,78.01,77.87,77.99,10743.0,71.1531,71.2627,71.1348,71.2444,10743.0
2018-11-28 15:40:00,78.0,78.0,77.96,77.96,18382.0,71.2535,71.2535,71.217,71.217,18382.0
2018-11-28 15:45:00,77.96,78.05,77.96,78.05,28518.0,71.217,71.2992,71.217,71.2992,28518.0
2018-11-28 15:50:00,78.06,78.11,78.06,78.06,24067.0,71.3084,71.354,71.3084,71.3084,24067.0
2018-11-28 15:55:00,78.05,78.13,78.04,78.1,55548.0,71.2992,71.3723,71.2901,71.3449,55548.0
2018-11-29 09:30:00,77.72,78.14,77.72,77.87,8707.0,70.9978,71.3814,70.9978,71.1348,8707.0
2018-11-29 09:35:00,77.9,78.23,77.9,78.22,9508.0,71.1622,71.4636,71.1622,71.4545,9508.0
2018-11-29 09:40:00,78.29,78.31,78.16,78.21,6572.0,71.5185,71.5367,71.3997,71.4454,6572.0
2018-11-29 09:45:00,78.18,78.21,78.01,78.01,3086.0,71.418,71.4454,71.2627,71.2627,3086.0
2018-11-29 09:50:00,78.0,78.0,77.93,77.98,2808.0,71.2535,71.2535,71.1896,71.2353,2808.0
2018-11-29 09:55:00,77.97,78.07,77.94,78.07,6109.0,71.2261,71.3175,71.1987,71.3175,6109.0
2018-11-29 10:00:00,78.07,78.17,78.02,78.16,5743.0,71.3175,71.4088,71.2718,71.3997,5743.0
2018-11-29 10:05:00,78.17,78.32,78.14,78.32,11080.0,71.4088,71.5459,71.3814,71.5459,11080.0
2018-11-29 10:10:00,78.37,78.38,78.24,78.25,8956.0,71.5915,71.6007,71.4728,71.4819,8956.0
2018-11-29 10:15:00,78.23,78.25,78.16,78.17,6197.0,71.4636,71.4819,71.3997,71.4088,6197.0
2018-11-29 10:20:00,78.19,78.19,78.06,78.12,6062.0,71.4271,71.4271,71.3084,71.3632,6062.0
2018-11-29 10:25:00,78.12,78.18,78.06,78.06,7287.0,71.3632,71.418,71.3084,71.3084,7287.0
2018-11-29 10:30:00,78.07,78.24,78.06,78.11,8841.0,71.3175,71.4728,71.3084,71.354,8841.0
2018-11-29 10:35:00,78.06,78.06,77.93,77.93,6878.0,71.3084,71.3084,71.1896,71.1896,6878.0
2018-11-29 10:40:00,77.9,77.91,77.84,77.86,3800.0,71.1622,71.1713,71.1074,71.1256,3800.0
2018-11-29 10:45:00,77.88,77.95,77.86,77.92,2527.0,71.1439,71.2079,71.1256,71.1805,2527.0
2018-11-29 10:50:00,77.9,77.97,77.86,77.89,4799.0,71.1622,71.2261,71.1256,71.1531,4799.0
2018-11-29 10:55:00,77.91,77.99,77.91,77.94,3782.0,71.1713,71.2444,71.1713,71.1987,3782.0
2018-11-29 11:00:00,77.93,78.06,77.92,78.01,6001.0,71.1896,71.3084,71.1805,71.2627,6001.0
2018-11-29 11:05:00,78.04,78.09,77.98,78.0,6020.0,71.2901,71.3358,71.2353,71.2535,6020.0
2018-11-29 11:10:00,77.97,78.07,77.97,78.0,4102.0,71.2261,71.3175,71.2261,71.2535,4102.0
2018-11-29 11:15:00,77.99,77.99,77.91,77.93,5472.0,71.2444,71.2444,71.1713,71.1896,5472.0
2018-11-29 11:20:00,77.92,78.14,77.89,78.1,10039.0,71.1805,71.3814,71.1531,71.3449,10039.0
2018-11-29 11:25:00,78.08,78.19,78.02,78.19,4500.0,71.3266,71.4271,71.2718,71.4271,4500.0
2018-11-29 11:30:00,78.2,78.22,78.08,78.1,10086.0,71.4362,71.4545,71.3266,71.3449,10086.0
2018-11-29 11:35:00,78.07,78.07,77.96,78.05,6906.0,71.3175,71.3175,71.217,71.2992,6906.0
2018-11-29 11:40:00,78.07,78.08,77.99,78.01,7811.0,71.3175,71.3266,71.2444,71.2627,7811.0
2018-11-29 11:45:00,78.01,78.06,77.97,77.98,5851.0,71.2627,71.3084,71.2261,71.2353,5851.0
2018-11-29 11:50:00,77.97,78.08,77.93,78.08,10433.0,71.2261,71.3266,71.1896,71.3266,10433.0
2018-11-29 11:55:00,78.09,78.09,78.0,78.07,5766.0,71.3358,71.3358,71.2535,71.3175,5766.0
2018-11-29 12:00:00,78.07,78.11,78.03,78.11,4400.0,71.3175,71.354,71.2809,71.354,4400.0
2018-11-29 12:05:00,78.1,78.15,78.07,78.15,4959.0,71.3449,71.3906,71.3175,71.3906,4959.0
2018-11-29 12:10:00,78.17,78.17,78.12,78.13,3059.0,71.4088,71.4088,71.3632,71.3723,3059.0
2018-11-29 12:15:00,78.11,78.19,78.09,78.14,3750.0,71.354,71.4271,71.3358,71.3814,3750.0
2018-11-29 12:20:00,78.13,78.17,78.11,78.13,4020.0,71.3723,71.4088,71.354,71.3723,4020.0
2018-11-29 12:25:00,78.14,78.21,78.14,78.21,2850.0,71.3814,71.4454,71.3814,71.4454,2850.0
2018-11-29 12:30:00,78.22,78.26,78.16,78.18,7194.0,71.4545,71.4911,71.3997,71.418,7194.0
2018-11-29 12:35:00,78.17,78.19,78.14,78.19,2942.0,71.4088,71.4271,71.3814,71.4271,2942.0
2018-11-29 12:40:00,78.19,78.25,78.19,78.19,3839.0,71.4271,71.4819,71.4271,71.4271,3839.0
2018-11-29 12:45:00,78.19,78.21,78.11,78.11,6131.0,71.4271,71.4454,71.354,71.354,6131.0
2018-11-29 12:50:00,78.13,78.16,78.12,78.12,3727.0,71.3723,71.3997,71.3632,71.3632,3727.0
2018-11-29 12:55:00,78.12,78.15,78.07,78.07,3948.0,71.3632,71.3906,71.3175,71.3175,3948.0
2018-11-29 13:00:00,78.06,78.09,78.05,78.09,4437.0,71.3084,71.3358,71.2992,71.3358,4437.0
2018-11-29 13:05:00,78.09,78.09,78.01,78.03,5300.0,71.3358,71.3358,71.2627,71.2809,5300.0
2018-11-29 13:10:00,78.01,78.01,77.95,77.96,2795.0,71.2627,71.2627,71.2079,71.217,2795.0
2018-11-29 13:15:00,77.95,77.97,77.94,77.97,9367.0,71.2079,71.2261,71.1987,71.2261,9367.0
2018-11-29 13:20:00,77.96,77.97,77.92,77.92,5202.0,71.217,71.2261,71.1805,71.1805,5202.0
2018-11-29 13:25:00,77.92,77.99,77.92,77.96,5153.0,71.1805,71.2444,71.1805,71.217,5153.0
2018-11-29 13:30:00,77.96,78.0,77.96,77.98,2629.0,71.217,71.2535,71.217,71.2353,2629.0
2018-11-29 13:35:00,77.97,77.97,77.9,77.9,6762.0,71.2261,71.2261,71.1622,71.1622,6762.0
2018-11-29 13:40:00,77.92,77.94,77.92,77.94,2300.0,71.1805,71.1987,71.1805,71.1987,2300.0
2018-11-29 13:45:00,77.94,78.02,77.91,78.02,11198.0,71.1987,71.2718,71.1713,71.2718,11198.0
2018-11-29 13:50:00,78.02,78.02,77.97,78.0,7250.0,71.2718,71.2718,71.2261,71.2535,7250.0
2018-11-29 13:55:00,77.99,78.0,77.97,77.98,5450.0,71.2444,71.2535,71.2261,71.2353,5450.0
2018-11-29 14:00:00,77.97,78.09,77.96,78.01,7251.0,71.2261,71.3358,71.217,71.2627,7251.0
2018-11-29 14:05:00,78.0,78.01,77.97,77.98,2781.0,71.2535,71.2627,71.2261,71.2353,2781.0
2018-11-29 14:10:00,77.98,78.11,77.97,78.09,7718.0,71.2353,71.354,71.2261,71.3358,7718.0
2018-11-29 14:15:00,78.08,78.08,78.0,78.07,9901.0,71.3266,71.3266,71.2535,71.3175,9901.0
2018-11-29 14:20:00,78.07,78.17,78.07,78.15,5441.0,71.3175,71.4088,71.3175,71.3906,5441.0
2018-11-29 14:25:00,78.15,78.18,78.14,78.17,5122.0,71.3906,71.418,71.3814,71.4088,5122.0
2018-11-29 14:30:00,78.18,78.23,78.17,78.22,2992.0,71.418,71.4636,71.4088,71.4545,2992.0
2018-11-29 14:35:00,78.21,78.21,78.14,78.17,4446.0,71.4454,71.4454,71.3814,71.4088,4446.0
2018-11-29 14:40:00,78.18,78.26,78.18,78.25,9163.0,71.418,71.4911,71.418,71.4819,9163.0
2018-11-29 14:45:00,78.25,78.27,78.23,78.26,6820.0,71.4819,71.5002,71.4636,71.4911,6820.0
2018-11-29 14:50:00,78.27,78.36,78.26,78.34,14531.0,71.5002,71.5824,71.4911,71.5641,14531.0
2018-11-29 14:55:00,78.35,78.45,78.33,78.44,9001.0,71.5733,71.6646,71.555,71.6555,9001.0
2018-11-29 15:00:00,78.45,78.48,78.42,78.43,8308.0,71.6646,71.692,71.6372,71.6463,8308.0
2018-11-29 15:05:00,78.43,78.44,78.39,78.42,5577.0,71.6463,71.6555,71.6098,71.6372,5577.0
2018-11-29 15:10:00,78.42,78.43,78.35,78.41,9914.0,71.6372,71.6463,71.5733,71.6281,9914.0
2018-11-29 15:15:00,78.41,78.42,78.31,78.31,4704.0,71.6281,71.6372,71.5367,71.5367,4704.0
2018-11-29 15:20:00,78.32,78.36,78.29,78.3,6779.0,71.5459,71.5824,71.5185,71.5276,6779.0
2018-11-29 15:25:00,78.3,78.31,78.26,78.31,10464.0,71.5276,71.5367,71.4911,71.5367,10464.0
2018-11-29 15:30:00,78.3,78.3,78.23,78.28,8512.0,71.5276,71.5276,71.4636,71.5093,8512.0
2018-11-29 15:35:00,78.28,78.31,78.24,78.26,12367.0,71.5093,71.5367,71.4728,71.4911,12367.0
2018-11-29 15:40:00,78.25,78.3,78.23,78.23,12454.0,71.4819,71.5276,71.4636,71.4636,12454.0
2018-11-29 15:45:00,78.23,78.23,78.13,78.14,16056.0,71.4636,71.4636,71.3723,71.3814,16056.0
2018-11-29 15:50:00,78.13,78.17,78.09,78.15,20789.0,71.3723,71.4088,71.3358,71.3906,20789.0
2018-11-29 15:55:00,78.14,78.14,78.0,78.04,35698.0,71.3814,71.3814,71.2535,71.2901,35698.0
2018-11-30 09:30:00,77.9,78.35,77.87,78.35,11337.0,71.1622,71.5733,71.1348,71.5733,11337.0
2018-11-30 09:35:00,78.31,78.48,78.23,78.38,4898.0,71.5367,71.692,71.4636,71.6007,4898.0
2018-11-30 09:40:00,78.41,78.61,78.41,78.54,10039.0,71.6281,71.8108,71.6281,71.7468,10039.0
2018-11-30 09:45:00,78.62,78.62,78.36,78.36,6920.0,71.8199,71.8199,71.5824,71.5824,6920.0
2018-11-30 09:50:00,78.36,78.49,78.3,78.42,8085.0,71.5824,71.7012,71.5276,71.6372,8085.0
2018-11-30 09:55:00,78.42,78.42,78.3,78.37,7036.0,71.6372,71.6372,71.5276,71.5915,7036.0
2018-11-30 10:00:00,78.37,78.47,78.34,78.45,4514.0,71.5915,71.6829,71.5641,71.6646,4514.0
2018-11-30 10:05:00,78.5,78.5,78.33,78.33,7842.0,71.7103,71.7103,71.555,71.555,7842.0
2018-11-30 10:10:00,78.31,78.33,78.24,78.28,4318.0,71.5367,71.555,71.4728,71.5093,4318.0
2018-11-30 10:15:00,78.27,78.27,78.16,78.22,4128.0,71.5002,71.5002,71.3997,71.4545,4128.0
2018-11-30 10:20:00,78.21,78.29,78.18,78.2,8007.0,71.4454,71.5185,71.418,71.4362,8007.0
2018-11-30 10:25:00,78.2,78.28,78.16,78.27,7630.0,71.4362,71.5093,71.3997,71.5002,7630.0
2018-11-30 10:30:00,78.27,78.37,78.2,78.36,12254.0,71.5002,71.5915,71.4362,71.5824,12254.0
2018-11-30 10:35:00,78.37,78.39,78.33,78.34,7556.0,71.5915,71.6098,71.555,71.5641,7556.0
2018-11-30 10:40:00,78.34,78.34,78.3,78.32,22699.0,71.5641,71.5641,71.5276,71.5459,22699.0
2018-11-30 10:45:00,78.32,78.35,78.23,78.29,11465.0,71.5459,71.5733,71.4636,71.5185,11465.0
2018-11-30 10:50:00,78.29,78.47,78.29,78.47,14792.0,71.5185,71.6829,71.5185,71.6829,14792.0
2018-11-30 10:55:00,78.46,78.48,78.4,78.42,6893.0,71.6738,71.692,71.6189,71.6372,6893.0
2018-11-30 11:00:00,78.42,78.43,78.33,78.38,4850.0,71.6372,71.6463,71.555,71.6007,4850.0
2018-11-30 11:05:00,78.39,78.4,78.31,78.36,4893.0,71.6098,71.6189,71.5367,71.5824,4893.0
2018-11-30 11:10:00,78.37,78.37,78.32,78.34,4139.0,71.5915,71.5915,71.5459,71.5641,4139.0
2018-11-30 11:15:00,78.33,78.34,78.26,78.26,13232.0,71.555,71.5641,71.4911,71.4911,13232.0
2018-11-30 11:20:00,78.24,78.24,78.14,78.15,17186.0,71.4728,71.4728,71.3814,71.3906,17186.0
2018-11-30 11:25:00,78.15,78.15,78.07,78.1,15107.0,71.3906,71.3906,71.3175,71.3449,15107.0
2018-11-30 11:30:00,78.09,78.11,78.01,78.08,5251.0,71.3358,71.354,71.2627,71.3266,5251.0
2018-11-30 11:35:00,78.09,78.18,78.06,78.18,14413.0,71.3358,71.418,71.3084,71.418,14413.0
2018-11-30 11:40:00,78.19,78.22,78.12,78.13,5542.0,71.4271,71.4545,71.3632,71.3723,5542.0
2018-11-30 11:45:00,78.14,78.16,78.1,78.12,5281.0,71.3814,71.3997,71.3449,71.3632,5281.0
2018-11-30 11:50:00,78.13,78.2,78.12,78.2,2720.0,71.3723,71.4362,71.3632,71.4362,2720.0
2018-11-30 11:55:00,78.19,78.19,78.14,78.14,18331.0,71.4271,71.4271,71.3814,71.3814,18331.0
2018-11-30 12:00:00,78.15,78.15,78.07,78.07,7218.0,71.3906,71.3906,71.3175,71.3175,7218.0
2018-11-30 12:05:00,78.1,78.18,78.1,78.18,3450.0,71.3449,71.418,71.3449,71.418,3450.0
2018-11-30 12:10:00,78.18,78.27,78.17,78.27,10771.0,71.418,71.5002,71.4088,71.5002,10771.0
2018-11-30 12:15:00,78.28,78.31,78.18,78.18,4258.0,71.5093,71.5367,71.418,71.418,4258.0
2018-11-30 12:20:00,78.16,78.18,78.14,78.14,3309.0,71.3997,71.418,71.3814,71.3814,3309.0
2018-11-30 12:25:00,78.14,78.22,78.11,78.2,9950.0,71.3814,71.4545,71.354,71.4362,9950.0
2018-11-30 12:30:00,78.22,78.24,78.16,78.2,14638.0,71.4545,71.4728,71.3997,71.4362,14638.0
2018-11-30 12:35:00,78.2,78.22,78.2,78.2,7535.0,71.4362,71.4545,71.4362,71.4362,7535.0
2018-11-30 12:40:00,78.22,78.38,78.2,78.38,10832.0,71.4545,71.6007,71.4362,71.6007,10832.0
2018-11-30 12:45:00,78.38,78.48,78.37,78.4,8784.0,71.6007,71.692,71.5915,71.6189,8784.0
2018-11-30 12:50:00,78.38,78.39,78.32,78.34,5095.0,71.6007,71.6098,71.5459,71.5641,5095.0
2018-11-30 12:55:00,78.34,78.35,78.27,78.27,16372.0,71.5641,71.5733,71.5002,71.5002,16372.0
2018-11-30 13:00:00,78.27,78.32,78.27,78.28,3532.0,71.5002,71.5459,71.5002,71.5093,3532.0
2018-11-30 13:05:00,78.27,78.29,78.23,78.23,3400.0,71.5002,71.5185,71.4636,71.4636,3400.0
2018-11-30 13:10:00,78.23,78.23,78.17,78.18,5766.0,71.4636,71.4636,71.4088,71.418,5766.0
2018-11-30 13:15:00,78.18,78.22,78.16,78.22,4572.0,71.418,71.4545,71.3997,71.4545,4572.0
2018-11-30 13:20:00,78.21,78.26,78.21,78.26,3498.0,71.4454,71.4911,71.4454,71.4911,3498.0
2018-11-30 13:25:00,78.27,78.37,78.27,78.37,7126.0,71.5002,71.5915,71.5002,71.5915,7126.0
2018-11-30 13:30:00,78.38,78.47,78.35,78.4,15095.0,71.6007,71.6829,71.5733,71.6189,15095.0
2018-11-30 13:35:00,78.39,78.39,78.33,78.37,3321.0,71.6098,71.6098,71.555,71.5915,3321.0
2018-11-30 13:40:00,78.38,78.39,78.36,78.36,3303.0,71.6007,71.6098,71.5824,71.5824,3303.0
2018-11-30 13:45:00,78.36,78.4,78.33,78.38,7150.0,71.5824,71.6189,71.555,71.6007,7150.0
2018-11-30 13:50:00,78.4,78.47,78.39,78.39,8751.0,71.6189,71.6829,71.6098,71.6098,8751.0
2018-11-30 13:55:00,78.39,78.43,78.38,78.42,15289.0,71.6098,71.6463,71.6007,71.6372,15289.0
2018-11-30 14:00:00,78.43,78.5,78.42,78.45,15426.0,71.6463,71.7103,71.6372,71.6646,15426.0
2018-11-30 14:05:00,78.43,78.53,78.38,78.39,36510.0,71.6463,71.7377,71.6007,71.6098,36510.0
2018-11-30 14:10:00,78.4,78.45,78.38,78.45,15432.0,71.6189,71.6646,71.6007,71.6646,15432.0
2018-11-30 14:15:00,78.45,78.64,78.41,78.44,36693.0,71.6646,71.8382,71.6281,71.6555,36693.0
2018-11-30 14:20:00,78.45,78.52,78.4,78.44,24427.0,71.6646,71.7286,71.6189,71.6555,24427.0
2018-11-30 14:25:00,78.45,78.56,78.4,78.54,14796.0,71.6646,71.7651,71.6189,71.7468,14796.0
2018-11-30 14:30:00,78.54,78.62,78.49,78.52,16279.0,71.7468,71.8199,71.7012,71.7286,16279.0
2018-11-30 14:35:00,78.51,78.55,78.48,78.48,11496.0,71.7194,71.756,71.692,71.692,11496.0
2018-11-30 14:40:00,78.48,78.58,78.47,78.55,8606.0,71.692,71.7834,71.6829,71.756,8606.0
2018-11-30 14:45:00,78.54,78.56,78.5,78.56,9453.0,71.7468,71.7651,71.7103,71.7651,9453.0
2018-11-30 14:50:00,78.56,78.69,78.56,78.67,32523.0,71.7651,71.8839,71.7651,71.8656,32523.0
2018-11-30 14:55:00,78.66,78.66,78.55,78.59,14335.0,71.8565,71.8565,71.756,71.7925,14335.0
2018-11-30 15:00:00,78.6,78.65,78.58,78.61,3363.0,71.8016,71.8473,71.7834,71.8108,3363.0
2018-11-30 15:05:00,78.59,78.71,78.59,78.71,17339.0,71.7925,71.9021,71.7925,71.9021,17339.0
2018-11-30 15:10:00,78.71,78.75,78.63,78.64,36100.0,71.9021,71.9387,71.829,71.8382,36100.0
2018-11-30 15:15:00,78.63,78.66,78.59,78.62,6390.0,71.829,71.8565,71.7925,71.8199,6390.0
2018-11-30 15:20:00,78.63,78.71,78.63,78.69,7925.0,71.829,71.9021,71.829,71.8839,7925.0
2018-11-30 15:25:00,78.67,78.7,78.61,78.61,7529.0,71.8656,71.893,71.8108,71.8108,7529.0
2018-11-30 15:30:00,78.61,78.68,78.6,78.64,11298.0,71.8108,71.8747,71.8016,71.8382,11298.0
2018-11-30 15:35:00,78.63,78.63,78.55,78.61,13095.0,71.829,71.829,71.756,71.8108,13095.0
2018-11-30 15:40:00,78.61,78.63,78.56,78.57,20331.0,71.8108,71.829,71.7651,71.7742,20331.0
2018-11-30 15:45:00,78.56,78.58,78.47,78.55,43146.0,71.7651,71.7834,71.6829,71.756,43146.0
2018-11-30 15:50:00,78.55,78.57,78.34,78.35,51636.0,71.756,71.7742,71.5641,71.5733,51636.0
2018-11-30 15:55:00,78.36,78.38,77.36,77.43,529251.0,71.5824,71.6007,70.6689,70.7328,529251.0
2018-12-03 09:30:00,77.77,78.14,77.77,78.06,58012.0,71.0434,71.3814,71.0434,71.3084,58012.0
2018-12-03 09:35:00,78.09,78.33,78.06,78.23,44796.0,71.3358,71.555,71.3084,71.4636,44796.0
2018-12-03 09:40:00,78.26,78.31,78.0,78.09,9861.0,71.4911,71.5367,71.2535,71.3358,9861.0
2018-12-03 09:45:00,78.04,78.22,78.03,78.09,21155.0,71.2901,71.4545,71.2809,71.3358,21155.0
2018-12-03 09:50:00,78.06,78.06,77.86,77.98,28105.0,71.3084,71.3084,71.1256,71.2353,28105.0
2018-12-03 09:55:00,77.98,78.08,77.86,77.86,39168.0,71.2353,71.3266,71.1256,71.1256,39168.0
2018-12-03 10:00:00,77.88,77.93,77.79,77.81,14132.0,71.1439,71.1896,71.0617,71.08,14132.0
2018-12-03 10:05:00,77.83,77.86,77.67,77.67,21987.0,71.0982,71.1256,70.9521,70.9521,21987.0
2018-12-03 10:10:00,77.62,77.8,77.58,77.68,24818.0,70.9064,71.0708,70.8699,70.9612,24818.0
2018-12-03 10:15:00,77.68,77.74,77.48,77.49,28222.0,70.9612,71.016,70.7785,70.7877,28222.0
2018-12-03 10:20:00,77.52,77.66,77.46,77.66,17257.0,70.8151,70.9429,70.7602,70.9429,17257.0
2018-12-03 10:25:00,77.67,77.78,77.64,77.67,22267.0,70.9521,71.0526,70.9247,70.9521,22267.0
2018-12-03 10:30:00,77.68,77.72,77.54,77.64,15370.0,70.9612,70.9978,70.8333,70.9247,15370.0
2018-12-03 10:35:00,77.68,77.75,77.55,77.62,18659.0,70.9612,71.0252,70.8425,70.9064,18659.0
2018-12-03 10:40:00,77.62,77.62,77.48,77.5,22472.0,70.9064,70.9064,70.7785,70.7968,22472.0
2018-12-03 10:45:00,77.52,77.63,77.52,77.52,12737.0,70.8151,70.9155,70.8151,70.8151,12737.0
2018-12-03 10:50:00,77.51,77.62,77.29,77.29,24235.0,70.8059,70.9064,70.6049,70.6049,24235.0
2018-12-03 10:55:00,77.29,77.32,77.13,77.19,14325.0,70.6049,70.6324,70.4588,70.5136,14325.0
2018-12-03 11:00:00,77.19,77.2,77.06,77.11,12223.0,70.5136,70.5227,70.3948,70.4405,12223.0
2018-12-03 11:05:00,77.12,77.14,76.97,77.04,15720.0,70.4497,70.4679,70.3126,70.3766,15720.0
2018-12-03 11:10:00,77.04,77.04,76.84,76.91,17439.0,70.3766,70.3766,70.1939,70.2578,17439.0
2018-12-03 11:15:00,76.89,76.92,76.85,76.88,14307.0,70.2395,70.267,70.203,70.2304,14307.0
2018-12-03 11:20:00,76.89,76.98,76.8,76.82,16904.0,70.2395,70.3218,70.1573,70.1756,16904.0
2018-12-03 11:25:00,76.83,76.86,76.56,76.6,23562.0,70.1847,70.2121,69.9381,69.9746,23562.0
2018-12-03 11:30:00,76.61,76.69,76.51,76.55,30494.0,69.9838,70.0568,69.8924,69.929,30494.0
2018-12-03 11:35:00,76.56,76.59,76.49,76.54,20979.0,69.9381,69.9655,69.8741,69.9198,20979.0
2018-12-03 11:40:00,76.53,76.54,76.34,76.47,18135.0,69.9107,69.9198,69.7371,69.8559,18135.0
2018-12-03 11:45:00,76.44,76.46,76.32,76.34,19526.0,69.8285,69.8467,69.7188,69.7371,19526.0
2018-12-03 11:50:00,76.34,76.42,76.23,76.32,28649.0,69.7371,69.8102,69.6366,69.7188,28649.0
2018-12-03 11:55:00,76.29,76.43,76.24,76.34,22421.0,69.6914,69.8193,69.6458,69.7371,22421.0
2018-12-03 12:00:00,76.33,76.5,76.32,76.45,17267.0,69.728,69.8833,69.7188,69.8376,17267.0
2018-12-03 12:05:00,76.46,76.63,76.46,76.6,10156.0,69.8467,70.002,69.8467,69.9746,10156.0
2018-12-03 12:10:00,76.6,76.65,76.52,76.54,12358.0,69.9746,70.0203,69.9015,69.9198,12358.0
2018-12-03 12:15:00,76.57,76.68,76.54,76.64,12056.0,69.9472,70.0477,69.9198,70.0112,12056.0
2018-12-03 12:20:00,76.63,76.66,76.55,76.64,15219.0,70.002,70.0294,69.929,70.0112,15219.0
2018-12-03 12:25:00,76.64,76.71,76.6,76.71,13693.0,70.0112,70.0751,69.9746,70.0751,13693.0
2018-12-03 12:30:00,76.72,76.84,76.69,76.83,22815.0,70.0843,70.1939,70.0568,70.1847,22815.0
2018-12-03 12:35:00,76.83,76.98,76.83,76.93,22492.0,70.1847,70.3218,70.1847,70.2761,22492.0
2018-12-03 12:40:00,76.94,76.95,76.87,76.89,16530.0,70.2852,70.2944,70.2213,70.2395,16530.0
2018-12-03 12:45:00,76.9,76.92,76.76,76.81,16580.0,70.2487,70.267,70.1208,70.1665,16580.0
2018-12-03 12:50:00,76.79,76.84,76.74,76.79,16190.0,70.1482,70.1939,70.1025,70.1482,16190.0
2018-12-03 12:55:00,76.81,76.83,76.71,76.73,17274.0,70.1665,70.1847,70.0751,70.0934,17274.0
2018-12-03 13:00:00,76.74,76.88,76.73,76.86,14503.0,70.1025,70.2304,70.0934,70.2121,14503.0
2018-12-03 13:05:00,76.86,76.93,76.79,76.8,17939.0,70.2121,70.2761,70.1482,70.1573,17939.0
2018-12-03 13:10:00,76.79,76.87,76.77,76.79,16325.0,70.1482,70.2213,70.1299,70.1482,16325.0
2018-12-03 13:15:00,76.81,76.88,76.79,76.88,13472.0,70.1665,70.2304,70.1482,70.2304,13472.0
2018-12-03 13:20:00,76.88,77.04,76.85,77.01,15293.0,70.2304,70.3766,70.203,70.3492,15293.0
2018-12-03 13:25:00,77.02,77.09,76.93,76.94,16088.0,70.3583,70.4222,70.2761,70.2852,16088.0
2018-12-03 13:30:00,76.95,76.98,76.92,76.97,11405.0,70.2944,70.3218,70.267,70.3126,11405.0
2018-12-03 13:35:00,76.98,77.04,76.94,77.01,10352.0,70.3218,70.3766,70.2852,70.3492,10352.0
2018-12-03 13:40:00,77.04,77.05,76.99,77.04,8673.0,70.3766,70.3857,70.3309,70.3766,8673.0
2018-12-03 13:45:00,77.05,77.07,76.97,76.98,9623.0,70.3857,70.404,70.3126,70.3218,9623.0
2018-12-03 13:50:00,76.98,77.06,76.97,77.05,6107.0,70.3218,70.3948,70.3126,70.3857,6107.0
2018-12-03 13:55:00,77.04,77.08,76.98,77.08,15863.0,70.3766,70.4131,70.3218,70.4131,15863.0
2018-12-03 14:00:00,77.09,77.2,77.09,77.18,39824.0,70.4222,70.5227,70.4222,70.5045,39824.0
2018-12-03 14:05:00,77.2,77.24,77.06,77.2,12446.0,70.5227,70.5593,70.3948,70.5227,12446.0
2018-12-03 14:10:00,77.21,77.34,77.21,77.29,20610.0,70.5319,70.6506,70.5319,70.6049,20610.0
2018-12-03 14:15:00,77.29,77.41,77.27,77.39,14499.0,70.6049,70.7146,70.5867,70.6963,14499.0
2018-12-03 14:20:00,77.38,77.45,77.34,77.39,16087.0,70.6872,70.7511,70.6506,70.6963,16087.0
2018-12-03 14:25:00,77.39,77.53,77.38,77.49,15937.0,70.6963,70.8242,70.6872,70.7877,15937.0
2018-12-03 14:30:00,77.5,77.5,77.41,77.47,15917.0,70.7968,70.7968,70.7146,70.7694,15917.0
2018-12-03 14:35:00,77.47,77.51,77.46,77.48,17448.0,70.7694,70.8059,70.7602,70.7785,17448.0
2018-12-03 14:40:00,77.49,77.5,77.37,77.45,16323.0,70.7877,70.7968,70.678,70.7511,16323.0
2018-12-03 14:45:00,77.45,77.58,77.45,77.58,11205.0,70.7511,70.8699,70.7511,70.8699,11205.0
2018-12-03 14:50:00,77.58,77.64,77.53,77.56,15070.0,70.8699,70.9247,70.8242,70.8516,15070.0
2018-12-03 14:55:00,77.55,77.64,77.53,77.63,12724.0,70.8425,70.9247,70.8242,70.9155,12724.0
2018-12-03 15:00:00,77.62,77.65,77.53,77.56,16048.0,70.9064,70.9338,70.8242,70.8516,16048.0
2018-12-03 15:05:00,77.55,77.63,77.5,77.51,19132.0,70.8425,70.9155,70.7968,70.8059,19132.0
2018-12-03 15:10:00,77.52,77.7,77.51,77.7,14432.0,70.8151,70.9795,70.8059,70.9795,14432.0
2018-12-03 15:15:00,77.7,77.81,77.69,77.74,15658.0,70.9795,71.08,70.9704,71.016,15658.0
2018-12-03 15:20:00,77.75,77.81,77.65,77.65,18670.0,71.0252,71.08,70.9338,70.9338,18670.0
2018-12-03 15:25:00,77.65,77.65,77.56,77.62,19355.0,70.9338,70.9338,70.8516,70.9064,19355.0
2018-12-03 15:30:00,77.63,77.68,77.57,77.68,21182.0,70.9155,70.9612,70.8607,70.9612,21182.0
2018-12-03 15:35:00,77.68,77.72,77.65,77.67,21192.0,70.9612,70.9978,70.9338,70.9521,21192.0
2018-12-03 15:40:00,77.67,77.69,77.58,77.66,29357.0,70.9521,70.9704,70.8699,70.9429,29357.0
2018-12-03 15:45:00,77.66,77.75,77.62,77.75,37045.0,70.9429,71.0252,70.9064,71.0252,37045.0
2018-12-03 15:50:00,77.75,77.82,77.73,77.8,39179.0,71.0252,71.0891,71.0069,71.0708,39179.0
2018-12-03 15:55:00,77.8,78.0,77.75,77.97,100359.0,71.0708,71.2535,71.0252,71.2261,100359.0
2018-12-04 09:30:00,77.65,78.04,77.65,77.88,19524.0,70.9338,71.2901,70.9338,71.1439,19524.0
2018-12-04 09:35:00,77.88,78.33,77.88,78.22,7887.0,71.1439,71.555,71.1439,71.4545,7887.0
2018-12-04 09:40:00,78.26,78.32,78.0,78.11,8400.0,71.4911,71.5459,71.2535,71.354,8400.0
2018-12-04 09:45:00,78.04,78.15,77.96,78.12,7595.0,71.2901,71.3906,71.217,71.3632,7595.0
2018-12-04 09:50:00,78.06,78.09,77.81,77.93,9962.0,71.3084,71.3358,71.08,71.1896,9962.0
2018-12-04 09:55:00,77.98,78.13,77.98,78.11,3518.0,71.2353,71.3723,71.2353,71.354,3518.0
2018-12-04 10:00:00,78.05,78.11,77.97,77.98,9135.0,71.2992,71.354,71.2261,71.2353,9135.0
2018-12-04 10:05:00,77.96,77.96,77.83,77.83,12840.0,71.217,71.217,71.0982,71.0982,12840.0
2018-12-04 10:10:00,77.84,77.89,77.69,77.78,5053.0,71.1074,71.1531,70.9704,71.0526,5053.0
2018-12-04 10:15:00,77.71,77.86,77.66,77.66,5375.0,70.9886,71.1256,70.9429,70.9429,5375.0
2018-12-04 10:20:00,77.67,77.75,77.65,77.69,4552.0,70.9521,71.0252,70.9338,70.9704,4552.0
2018-12-04 10:25:00,77.71,77.72,77.55,77.65,23470.0,70.9886,70.9978,70.8425,70.9338,23470.0
2018-12-04 10:30:00,77.67,77.67,77.49,77.59,12075.0,70.9521,70.9521,70.7877,70.879,12075.0
2018-12-04 10:35:00,77.57,77.68,77.56,77.59,10000.0,70.8607,70.9612,70.8516,70.879,10000.0
2018-12-04 10:40:00,77.6,77.63,77.55,77.57,10085.0,70.8881,70.9155,70.8425,70.8607,10085.0
2018-12-04 10:45:00,77.58,77.68,77.5,77.68,4634.0,70.8699,70.9612,70.7968,70.9612,4634.0
2018-12-04 10:50:00,77.68,77.7,77.6,77.67,5400.0,70.9612,70.9795,70.8881,70.9521,5400.0
2018-12-04 10:55:00,77.68,77.7,77.51,77.52,12100.0,70.9612,70.9795,70.8059,70.8151,12100.0
2018-12-04 11:00:00,77.48,77.61,77.42,77.57,8573.0,70.7785,70.8973,70.7237,70.8607,8573.0
2018-12-04 11:05:00,77.58,77.64,77.55,77.56,10821.0,70.8699,70.9247,70.8425,70.8516,10821.0
2018-12-04 11:10:00,77.53,77.54,77.46,77.52,10855.0,70.8242,70.8333,70.7602,70.8151,10855.0
2018-12-04 11:15:00,77.52,77.65,77.52,77.62,7220.0,70.8151,70.9338,70.8151,70.9064,7220.0
2018-12-04 11:20:00,77.62,77.68,77.51,77.65,15721.0,70.9064,70.9612,70.8059,70.9338,15721.0
2018-12-04 11:25:00,77.64,77.69,77.48,77.53,15399.0,70.9247,70.9704,70.7785,70.8242,15399.0
2018-12-04 11:30:00,77.52,77.62,77.51,77.59,10246.0,70.8151,70.9064,70.8059,70.879,10246.0
2018-12-04 11:35:00,77.59,77.62,77.57,77.62,8600.0,70.879,70.9064,70.8607,70.9064,8600.0
2018-12-04 11:40:00,77.63,77.68,77.61,77.64,5339.0,70.9155,70.9612,70.8973,70.9247,5339.0
2018-12-04 11:45:00,77.65,77.68,77.62,77.64,16945.0,70.9338,70.9612,70.9064,70.9247,16945.0
2018-12-04 11:50:00,77.62,77.62,77.45,77.46,18874.0,70.9064,70.9064,70.7511,70.7602,18874.0
2018-12-04 11:55:00,77.46,77.46,77.32,77.39,6503.0,70.7602,70.7602,70.6324,70.6963,6503.0
2018-12-04 12:00:00,77.38,77.38,77.28,77.28,12121.0,70.6872,70.6872,70.5958,70.5958,12121.0
2018-12-04 12:05:00,77.28,77.28,76.9,77.08,8956.0,70.5958,70.5958,70.2487,70.4131,8956.0
2018-12-04 12:10:00,77.07,77.09,76.92,76.98,6545.0,70.404,70.4222,70.267,70.3218,6545.0
2018-12-04 12:15:00,76.92,76.99,76.86,76.91,6714.0,70.267,70.3309,70.2121,70.2578,6714.0
2018-12-04 12:20:00,76.93,76.95,76.72,76.8,7498.0,70.2761,70.2944,70.0843,70.1573,7498.0
2018-12-04 12:25:00,76.8,76.85,76.67,76.68,6087.0,70.1573,70.203,70.0386,70.0477,6087.0
2018-12-04 12:30:00,76.63,76.68,76.42,76.67,7488.0,70.002,70.0477,69.8102,70.0386,7488.0
2018-12-04 12:35:00,76.68,76.77,76.64,76.7,4700.0,70.0477,70.1299,70.0112,70.066,4700.0
2018-12-04 12:40:00,76.72,76.82,76.69,76.69,5681.0,70.0843,70.1756,70.0568,70.0568,5681.0
2018-12-04 12:45:00,76.71,76.77,76.69,76.75,4776.0,70.0751,70.1299,70.0568,70.1117,4776.0
2018-12-04 12:50:00,76.7,76.7,76.55,76.62,6915.0,70.066,70.066,69.929,69.9929,6915.0
2018-12-04 12:55:00,76.63,76.65,76.55,76.55,7536.0,70.002,70.0203,69.929,69.929,7536.0
2018-12-04 13:00:00,76.53,76.63,76.5,76.62,17885.0,69.9107,70.002,69.8833,69.9929,17885.0
2018-12-04 13:05:00,76.64,76.69,76.52,76.61,5806.0,70.0112,70.0568,69.9015,69.9838,5806.0
2018-12-04 13:10:00,76.57,76.62,76.52,76.54,8866.0,69.9472,69.9929,69.9015,69.9198,8866.0
2018-12-04 13:15:00,76.53,76.66,76.53,76.59,7611.0,69.9107,70.0294,69.9107,69.9655,7611.0
2018-12-04 13:20:00,76.59,76.6,76.51,76.53,5049.0,69.9655,69.9746,69.8924,69.9107,5049.0
2018-12-04 13:25:00,76.53,76.53,76.15,76.27,74499.0,69.9107,69.9107,69.5636,69.6732,74499.0
2018-12-04 13:30:00,76.24,76.35,76.22,76.32,4087.0,69.6458,69.7463,69.6275,69.7188,4087.0
2018-12-04 13:35:00,76.32,76.34,76.14,76.15,5444.0,69.7188,69.7371,69.5544,69.5636,5444.0
2018-12-04 13:40:00,76.11,76.28,76.1,76.24,4697.0,69.527,69.6823,69.5179,69.6458,4697.0
2018-12-04 13:45:00,76.24,76.34,76.21,76.32,4940.0,69.6458,69.7371,69.6184,69.7188,4940.0
2018-12-04 13:50:00,76.31,76.37,76.24,76.37,8405.0,69.7097,69.7645,69.6458,69.7645,8405.0
2018-12-04 13:55:00,76.4,76.55,76.39,76.45,5710.0,69.7919,69.929,69.7828,69.8376,5710.0
2018-12-04 14:00:00,76.45,76.49,76.37,76.37,10005.0,69.8376,69.8741,69.7645,69.7645,10005.0
2018-12-04 14:05:00,76.38,76.55,76.35,76.55,8636.0,69.7737,69.929,69.7463,69.929,8636.0
2018-12-04 14:10:00,76.57,76.67,76.52,76.61,10442.0,69.9472,70.0386,69.9015,69.9838,10442.0
2018-12-04 14:15:00,76.57,76.62,76.55,76.6,7406.0,69.9472,69.9929,69.929,69.9746,7406.0
2018-12-04 14:20:00,76.58,76.67,76.57,76.57,8100.0,69.9564,70.0386,69.9472,69.9472,8100.0
2018-12-04 14:25:00,76.55,76.55,76.46,76.51,10387.0,69.929,69.929,69.8467,69.8924,10387.0
2018-12-04 14:30:00,76.52,76.66,76.52,76.58,8356.0,69.9015,70.0294,69.9015,69.9564,8356.0
2018-12-04 14:35:00,76.57,76.59,76.49,76.58,6200.0,69.9472,69.9655,69.8741,69.9564,6200.0
2018-12-04 14:40:00,76.55,76.63,76.55,76.62,9445.0,69.929,70.002,69.929,69.9929,9445.0
2018-12-04 14:45:00,76.61,76.82,76.61,76.8,6866.0,69.9838,70.1756,69.9838,70.1573,6866.0
2018-12-04 14:50:00,76.8,76.81,76.68,76.69,7486.0,70.1573,70.1665,70.0477,70.0568,7486.0
2018-12-04 14:55:00,76.71,76.78,76.59,76.62,7980.0,70.0751,70.1391,69.9655,69.9929,7980.0
2018-12-04 15:00:00,76.61,76.61,76.45,76.46,9244.0,69.9838,69.9838,69.8376,69.8467,9244.0
2018-12-04 15:05:00,76.44,76.49,76.37,76.4,8426.0,69.8285,69.8741,69.7645,69.7919,8426.0
2018-12-04 15:10:00,76.39,76.45,76.29,76.35,11755.0,69.7828,69.8376,69.6914,69.7463,11755.0
2018-12-04 15:15:00,76.35,76.45,76.27,76.29,12760.0,69.7463,69.8376,69.6732,69.6914,12760.0
2018-12-04 15:20:00,76.29,76.38,76.14,76.15,14687.0,69.6914,69.7737,69.5544,69.5636,14687.0
2018-12-04 15:25:00,76.15,76.33,76.13,76.19,9073.0,69.5636,69.728,69.5453,69.6001,9073.0
2018-12-04 15:30:00,76.19,76.37,76.16,76.37,19688.0,69.6001,69.7645,69.5727,69.7645,19688.0
2018-12-04 15:35:00,76.34,76.44,76.24,76.28,21810.0,69.7371,69.8285,69.6458,69.6823,21810.0
2018-12-04 15:40:00,76.27,76.27,76.1,76.18,18748.0,69.6732,69.6732,69.5179,69.591,18748.0
2018-12-04 15:45:00,76.2,76.25,76.09,76.16,51546.0,69.6092,69.6549,69.5087,69.5727,51546.0
2018-12-04 15:50:00,76.17,76.22,76.07,76.11,48493.0,69.5818,69.6275,69.4905,69.527,48493.0
2018-12-04 15:55:00,76.11,76.18,76.03,76.14,92097.0,69.527,69.591,69.4539,69.5544,92097.0
2018-12-06 09:30:00,75.08,75.08,74.77,74.94,24795.0,68.9607,68.9607,68.676,68.8321,24795.0
2018-12-06 09:35:00,75.06,75.17,74.99,75.15,5145.0,68.9424,69.0434,68.8781,69.025,5145.0
2018-12-06 09:40:00,75.13,75.13,74.93,75.08,7163.0,69.0067,69.0067,68.823,68.9607,7163.0
2018-12-06 09:45:00,75.06,75.21,75.03,75.04,4311.0,68.9424,69.0801,68.9148,68.924,4311.0
2018-12-06 09:50:00,75.07,75.1,74.68,74.72,4859.0,68.9516,68.9791,68.5933,68.6301,4859.0
2018-12-06 09:55:00,74.67,74.87,74.63,74.84,72107.0,68.5842,68.7679,68.5474,68.7403,72107.0
2018-12-06 10:00:00,74.83,74.93,74.69,74.81,27700.0,68.7311,68.823,68.6025,68.7127,27700.0
2018-12-06 10:05:00,74.79,74.86,74.65,74.76,24141.0,68.6944,68.7587,68.5658,68.6668,24141.0
2018-12-06 10:10:00,74.81,74.86,74.55,74.58,12339.0,68.7127,68.7587,68.4739,68.5015,12339.0
2018-12-06 10:15:00,74.58,74.63,74.4,74.48,7434.0,68.5015,68.5474,68.3362,68.4096,7434.0
2018-12-06 10:20:00,74.42,74.45,74.2,74.23,16274.0,68.3545,68.3821,68.1525,68.18,16274.0
2018-12-06 10:25:00,74.22,74.35,74.22,74.34,3432.0,68.1708,68.2902,68.1708,68.281,3432.0
2018-12-06 10:30:00,74.34,74.42,74.26,74.33,5650.0,68.281,68.3545,68.2076,68.2719,5650.0
2018-12-06 10:35:00,74.32,74.43,74.3,74.38,9938.0,68.2627,68.3637,68.2443,68.3178,9938.0
2018-12-06 10:40:00,74.43,74.49,74.33,74.46,9568.0,68.3637,68.4188,68.2719,68.3913,9568.0
2018-12-06 10:45:00,74.45,74.45,74.24,74.25,10304.0,68.3821,68.3821,68.1892,68.1984,10304.0
2018-12-06 10:50:00,74.29,74.36,74.22,74.28,7455.0,68.2351,68.2994,68.1708,68.2259,7455.0
2018-12-06 10:55:00,74.26,74.27,74.08,74.17,8592.0,68.2076,68.2168,68.0422,68.1249,8592.0
2018-12-06 11:00:00,74.13,74.18,74.02,74.14,8692.0,68.0882,68.1341,67.9871,68.0974,8692.0
2018-12-06 11:05:00,74.12,74.12,73.98,74.0,9779.0,68.079,68.079,67.9504,67.9688,9779.0
2018-12-06 11:10:00,74.0,74.0,73.88,73.88,7402.0,67.9688,67.9688,67.8585,67.8585,7402.0
2018-12-06 11:15:00,73.88,73.99,73.85,73.97,7902.0,67.8585,67.9596,67.831,67.9412,7902.0
2018-12-06 11:20:00,73.96,74.0,73.93,73.93,11461.0,67.932,67.9688,67.9045,67.9045,11461.0
2018-12-06 11:25:00,73.92,73.93,73.69,73.81,10692.0,67.8953,67.9045,67.684,67.7942,10692.0
2018-12-06 11:30:00,73.83,73.92,73.79,73.88,8174.0,67.8126,67.8953,67.7759,67.8585,8174.0
2018-12-06 11:35:00,73.9,73.98,73.88,73.88,8600.0,67.8769,67.9504,67.8585,67.8585,8600.0
2018-12-06 11:40:00,73.87,73.93,73.8,73.89,5832.0,67.8494,67.9045,67.7851,67.8677,5832.0
2018-12-06 11:45:00,73.9,74.07,73.9,73.99,6203.0,67.8769,68.0331,67.8769,67.9596,6203.0
2018-12-06 11:50:00,73.98,74.2,73.96,74.17,4687.0,67.9504,68.1525,67.932,68.1249,4687.0
2018-12-06 11:55:00,74.18,74.19,73.99,74.02,6803.0,68.1341,68.1433,67.9596,67.9871,6803.0
2018-12-06 12:00:00,74.01,74.13,73.96,74.09,5703.0,67.9779,68.0882,67.932,68.0514,5703.0
2018-12-06 12:05:00,74.08,74.11,74.03,74.03,4438.0,68.0422,68.0698,67.9963,67.9963,4438.0
2018-12-06 12:10:00,74.03,74.04,73.95,74.01,5666.0,67.9963,68.0055,67.9228,67.9779,5666.0
2018-12-06 12:15:00,73.99,74.13,73.99,74.01,7505.0,67.9596,68.0882,67.9596,67.9779,7505.0
2018-12-06 12:20:00,74.0,74.09,73.92,74.09,5525.0,67.9688,68.0514,67.8953,68.0514,5525.0
2018-12-06 12:25:00,74.1,74.19,74.07,74.19,4200.0,68.0606,68.1433,68.0331,68.1433,4200.0
2018-12-06 12:30:00,74.18,74.18,74.07,74.16,6962.0,68.1341,68.1341,68.0331,68.1157,6962.0
2018-12-06 12:35:00,74.15,74.2,73.98,73.99,6087.0,68.1065,68.1525,67.9504,67.9596,6087.0
2018-12-06 12:40:00,74.0,74.15,73.98,74.13,5667.0,67.9688,68.1065,67.9504,68.0882,5667.0
2018-12-06 12:45:00,74.14,74.23,74.12,74.22,5303.0,68.0974,68.18,68.079,68.1708,5303.0
2018-12-06 12:50:00,74.23,74.34,74.15,74.32,7883.0,68.18,68.281,68.1065,68.2627,7883.0
2018-12-06 12:55:00,74.35,74.35,74.23,74.23,3667.0,68.2902,68.2902,68.18,68.18,3667.0
2018-12-06 13:00:00,74.27,74.29,74.12,74.15,5249.0,68.2168,68.2351,68.079,68.1065,5249.0
2018-12-06 13:05:00,74.16,74.17,74.06,74.08,4149.0,68.1157,68.1249,68.0239,68.0422,4149.0
2018-12-06 13:10:00,74.08,74.17,74.08,74.16,5810.0,68.0422,68.1249,68.0422,68.1157,5810.0
2018-12-06 13:15:00,74.16,74.21,74.08,74.08,9861.0,68.1157,68.1616,68.0422,68.0422,9861.0
2018-12-06 13:20:00,74.09,74.17,74.04,74.15,8300.0,68.0514,68.1249,68.0055,68.1065,8300.0
2018-12-06 13:25:00,74.16,74.18,74.07,74.09,9651.0,68.1157,68.1341,68.0331,68.0514,9651.0
2018-12-06 13:30:00,74.08,74.08,73.94,73.98,8210.0,68.0422,68.0422,67.9137,67.9504,8210.0
2018-12-06 13:35:00,74.01,74.03,73.98,73.98,15399.0,67.9779,67.9963,67.9504,67.9504,15399.0
2018-12-06 13:40:00,73.98,74.14,73.98,74.07,7145.0,67.9504,68.0974,67.9504,68.0331,7145.0
2018-12-06 13:45:00,74.1,74.13,74.08,74.13,14121.0,68.0606,68.0882,68.0422,68.0882,14121.0
2018-12-06 13:50:00,74.18,74.28,74.15,74.28,7314.0,68.1341,68.2259,68.1065,68.2259,7314.0
2018-12-06 13:55:00,74.29,74.41,74.24,74.4,10726.0,68.2351,68.3453,68.1892,68.3362,10726.0
2018-12-06 14:00:00,74.43,74.55,74.42,74.43,10059.0,68.3637,68.4739,68.3545,68.3637,10059.0
2018-12-06 14:05:00,74.42,74.42,74.32,74.35,5617.0,68.3545,68.3545,68.2627,68.2902,5617.0
2018-12-06 14:10:00,74.33,74.33,74.18,74.2,13695.0,68.2719,68.2719,68.1341,68.1525,13695.0
2018-12-06 14:15:00,74.2,74.22,74.0,74.02,26177.0,68.1525,68.1708,67.9688,67.9871,26177.0
2018-12-06 14:20:00,74.04,74.09,73.97,74.02,13951.0,68.0055,68.0514,67.9412,67.9871,13951.0
2018-12-06 14:25:00,74.05,74.21,74.02,74.2,32062.0,68.0147,68.1616,67.9871,68.1525,32062.0
2018-12-06 14:30:00,74.2,74.22,74.02,74.09,7508.0,68.1525,68.1708,67.9871,68.0514,7508.0
2018-12-06 14:35:00,74.07,74.14,74.0,74.02,8140.0,68.0331,68.0974,67.9688,67.9871,8140.0
2018-12-06 14:40:00,74.02,74.13,74.01,74.04,12064.0,67.9871,68.0882,67.9779,68.0055,12064.0
2018-12-06 14:45:00,74.05,74.06,73.87,73.97,14206.0,68.0147,68.0239,67.8494,67.9412,14206.0
2018-12-06 14:50:00,73.96,74.31,73.96,74.28,12767.0,67.932,68.2535,67.932,68.2259,12767.0
2018-12-06 14:55:00,74.28,74.33,74.17,74.23,59983.0,68.2259,68.2719,68.1249,68.18,59983.0
2018-12-06 15:00:00,74.21,74.43,74.21,74.25,40914.0,68.1616,68.3637,68.1616,68.1984,40914.0
2018-12-06 15:05:00,74.26,74.35,74.17,74.3,13816.0,68.2076,68.2902,68.1249,68.2443,13816.0
2018-12-06 15:10:00,74.3,74.39,74.27,74.27,11179.0,68.2443,68.327,68.2168,68.2168,11179.0
2018-12-06 15:15:00,74.27,74.39,74.25,74.34,11649.0,68.2168,68.327,68.1984,68.281,11649.0
2018-12-06 15:20:00,74.32,74.39,74.27,74.34,14978.0,68.2627,68.327,68.2168,68.281,14978.0
2018-12-06 15:25:00,74.36,74.51,74.36,74.45,27738.0,68.2994,68.4372,68.2994,68.3821,27738.0
2018-12-06 15:30:00,74.47,74.75,74.45,74.7,23852.0,68.4005,68.6576,68.3821,68.6117,23852.0
2018-12-06 15:35:00,74.7,74.81,74.69,74.78,20856.0,68.6117,68.7127,68.6025,68.6852,20856.0
2018-12-06 15:40:00,74.77,74.9,74.68,74.89,24334.0,68.676,68.7954,68.5933,68.7862,24334.0
2018-12-06 15:45:00,74.88,75.04,74.81,75.04,30077.0,68.777,68.924,68.7127,68.924,30077.0
2018-12-06 15:50:00,75.04,75.13,75.0,75.1,45253.0,68.924,69.0067,68.8873,68.9791,45253.0
2018-12-06 15:55:00,75.09,75.16,75.03,75.11,78666.0,68.9699,69.0342,68.9148,68.9883,78666.0
2018-12-07 09:30:00,75.14,75.65,75.14,75.54,11576.0,69.0158,69.4843,69.0158,69.3832,11576.0
2018-12-07 09:35:00,75.57,75.6,75.45,75.59,2515.0,69.4108,69.4384,69.3006,69.4292,2515.0
2018-12-07 09:40:00,75.56,75.77,75.56,75.62,3083.0,69.4016,69.5945,69.4016,69.4567,3083.0
2018-12-07 09:45:00,75.67,75.83,75.64,75.76,5565.0,69.5027,69.6496,69.4751,69.5853,5565.0
2018-12-07 09:50:00,75.75,75.85,75.75,75.81,2973.0,69.5761,69.668,69.5761,69.6312,2973.0
2018-12-07 09:55:00,75.84,75.93,75.81,75.84,7565.0,69.6588,69.7415,69.6312,69.6588,7565.0
2018-12-07 10:00:00,75.86,75.86,75.65,75.76,10400.0,69.6772,69.6772,69.4843,69.5853,10400.0
2018-12-07 10:05:00,75.74,75.75,75.57,75.75,15813.0,69.5669,69.5761,69.4108,69.5761,15813.0
2018-12-07 10:10:00,75.73,75.82,75.66,75.75,17191.0,69.5578,69.6404,69.4935,69.5761,17191.0
2018-12-07 10:15:00,75.75,75.77,75.37,75.37,10398.0,69.5761,69.5945,69.2271,69.2271,10398.0
2018-12-07 10:20:00,75.37,75.4,75.21,75.28,3535.0,69.2271,69.2547,69.0801,69.1444,3535.0
2018-12-07 10:25:00,75.25,75.41,75.21,75.4,3634.0,69.1169,69.2638,69.0801,69.2547,3634.0
2018-12-07 10:30:00,75.37,75.46,75.34,75.35,2300.0,69.2271,69.3098,69.1995,69.2087,2300.0
2018-12-07 10:35:00,75.32,75.38,75.21,75.28,4790.0,69.1812,69.2363,69.0801,69.1444,4790.0
2018-12-07 10:40:00,75.26,75.47,75.23,75.46,1000.0,69.1261,69.319,69.0985,69.3098,1000.0
2018-12-07 10:45:00,75.43,75.51,75.4,75.4,2500.0,69.2822,69.3557,69.2547,69.2547,2500.0
2018-12-07 10:50:00,75.44,75.5,75.36,75.48,3950.0,69.2914,69.3465,69.2179,69.3281,3950.0
2018-12-07 10:55:00,75.45,75.61,75.45,75.58,3000.0,69.3006,69.4475,69.3006,69.42,3000.0
2018-12-07 11:00:00,75.57,75.63,75.42,75.45,6198.0,69.4108,69.4659,69.273,69.3006,6198.0
2018-12-07 11:05:00,75.46,75.46,75.31,75.37,3700.0,69.3098,69.3098,69.172,69.2271,3700.0
2018-12-07 11:10:00,75.37,75.37,75.21,75.22,5100.0,69.2271,69.2271,69.0801,69.0893,5100.0
2018-12-07 11:15:00,75.19,75.26,75.15,75.24,4900.0,69.0618,69.1261,69.025,69.1077,4900.0
2018-12-07 11:20:00,75.19,75.24,75.04,75.04,4379.0,69.0618,69.1077,68.924,68.924,4379.0
2018-12-07 11:25:00,75.06,75.1,74.91,75.07,8225.0,68.9424,68.9791,68.8046,68.9516,8225.0
2018-12-07 11:30:00,75.03,75.16,75.01,75.09,2100.0,68.9148,69.0342,68.8964,68.9699,2100.0
2018-12-07 11:35:00,75.11,75.12,75.01,75.03,2600.0,68.9883,68.9975,68.8964,68.9148,2600.0
2018-12-07 11:40:00,75.09,75.22,75.03,75.22,2000.0,68.9699,69.0893,68.9148,69.0893,2000.0
2018-12-07 11:45:00,75.2,75.32,75.19,75.27,19198.0,69.071,69.1812,69.0618,69.1353,19198.0
2018-12-07 11:50:00,75.25,75.31,75.08,75.08,4718.0,69.1169,69.172,68.9607,68.9607,4718.0
2018-12-07 11:55:00,75.08,75.12,74.93,74.97,5829.0,68.9607,68.9975,68.823,68.8597,5829.0
2018-12-07 12:00:00,74.91,75.02,74.88,74.97,6742.0,68.8046,68.9056,68.777,68.8597,6742.0
2018-12-07 12:05:00,75.0,75.03,74.92,75.0,2784.0,68.8873,68.9148,68.8138,68.8873,2784.0
2018-12-07 12:10:00,75.01,75.2,74.99,75.17,4204.0,68.8964,69.071,68.8781,69.0434,4204.0
2018-12-07 12:15:00,75.11,75.16,74.98,75.02,2801.0,68.9883,69.0342,68.8689,68.9056,2801.0
2018-12-07 12:20:00,75.01,75.16,75.01,75.13,5500.0,68.8964,69.0342,68.8964,69.0067,5500.0
2018-12-07 12:25:00,75.1,75.14,74.99,75.01,6200.0,68.9791,69.0158,68.8781,68.8964,6200.0
2018-12-07 12:30:00,75.03,75.04,74.88,74.9,3100.0,68.9148,68.924,68.777,68.7954,3100.0
2018-12-07 12:35:00,74.92,74.92,74.8,74.82,1900.0,68.8138,68.8138,68.7036,68.7219,1900.0
2018-12-07 12:40:00,74.84,74.87,74.78,74.86,4369.0,68.7403,68.7679,68.6852,68.7587,4369.0
2018-12-07 12:45:00,74.87,74.93,74.8,74.8,8621.0,68.7679,68.823,68.7036,68.7036,8621.0
2018-12-07 12:50:00,74.82,74.96,74.79,74.96,9291.0,68.7219,68.8505,68.6944,68.8505,9291.0
2018-12-07 12:55:00,74.97,75.15,74.92,75.08,6753.0,68.8597,69.025,68.8138,68.9607,6753.0
2018-12-07 13:00:00,75.05,75.27,75.04,75.19,5500.0,68.9332,69.1353,68.924,69.0618,5500.0
2018-12-07 13:05:00,75.15,75.15,74.99,74.99,3665.0,69.025,69.025,68.8781,68.8781,3665.0
2018-12-07 13:10:00,74.97,75.01,74.93,74.94,4156.0,68.8597,68.8964,68.823,68.8321,4156.0
2018-12-07 13:15:00,74.93,74.93,74.76,74.76,2294.0,68.823,68.823,68.6668,68.6668,2294.0
2018-12-07 13:20:00,74.78,74.85,74.77,74.84,3700.0,68.6852,68.7495,68.676,68.7403,3700.0
2018-12-07 13:25:00,74.84,74.84,74.75,74.81,5206.0,68.7403,68.7403,68.6576,68.7127,5206.0
2018-12-07 13:30:00,74.78,74.78,74.65,74.65,6144.0,68.6852,68.6852,68.5658,68.5658,6144.0
2018-12-07 13:35:00,74.64,74.68,74.6,74.64,6667.0,68.5566,68.5933,68.5199,68.5566,6667.0
2018-12-07 13:40:00,74.64,74.75,74.62,74.71,11118.0,68.5566,68.6576,68.5382,68.6209,11118.0
2018-12-07 13:45:00,74.72,74.73,74.54,74.54,8721.0,68.6301,68.6393,68.4647,68.4647,8721.0
2018-12-07 13:50:00,74.53,74.61,74.51,74.56,3953.0,68.4556,68.529,68.4372,68.4831,3953.0
2018-12-07 13:55:00,74.53,74.53,74.44,74.47,9717.0,68.4556,68.4556,68.3729,68.4005,9717.0
2018-12-07 14:00:00,74.46,74.46,74.26,74.29,5604.0,68.3913,68.3913,68.2076,68.2351,5604.0
2018-12-07 14:05:00,74.27,74.42,74.26,74.32,4592.0,68.2168,68.3545,68.2076,68.2627,4592.0
2018-12-07 14:10:00,74.29,74.31,74.2,74.25,4610.0,68.2351,68.2535,68.1525,68.1984,4610.0
2018-12-07 14:15:00,74.32,74.56,74.32,74.53,4000.0,68.2627,68.4831,68.2627,68.4556,4000.0
2018-12-07 14:20:00,74.57,74.64,74.5,74.51,2932.0,68.4923,68.5566,68.428,68.4372,2932.0
2018-12-07 14:25:00,74.54,74.55,74.44,74.52,3436.0,68.4647,68.4739,68.3729,68.4464,3436.0
2018-12-07 14:30:00,74.52,74.53,74.4,74.5,3881.0,68.4464,68.4556,68.3362,68.428,3881.0
2018-12-07 14:35:00,74.47,74.49,74.38,74.44,3451.0,68.4005,68.4188,68.3178,68.3729,3451.0
2018-12-07 14:40:00,74.42,74.46,74.34,74.34,3153.0,68.3545,68.3913,68.281,68.281,3153.0
2018-12-07 14:45:00,74.33,74.47,74.26,74.42,4698.0,68.2719,68.4005,68.2076,68.3545,4698.0
2018-12-07 14:50:00,74.46,74.57,74.4,74.4,4419.0,68.3913,68.4923,68.3362,68.3362,4419.0
2018-12-07 14:55:00,74.42,74.42,74.31,74.34,4463.0,68.3545,68.3545,68.2535,68.281,4463.0
2018-12-07 15:00:00,74.36,74.42,74.24,74.25,6319.0,68.2994,68.3545,68.1892,68.1984,6319.0
2018-12-07 15:05:00,74.27,74.44,74.26,74.41,9715.0,68.2168,68.3729,68.2076,68.3453,9715.0
2018-12-07 15:10:00,74.43,74.56,74.36,74.41,7840.0,68.3637,68.4831,68.2994,68.3453,7840.0
2018-12-07 15:15:00,74.39,74.46,74.32,74.44,7275.0,68.327,68.3913,68.2627,68.3729,7275.0
2018-12-07 15:20:00,74.47,74.52,74.43,74.45,4150.0,68.4005,68.4464,68.3637,68.3821,4150.0
2018-12-07 15:25:00,74.46,74.65,74.39,74.64,7589.0,68.3913,68.5658,68.327,68.5566,7589.0
2018-12-07 15:30:00,74.61,74.88,74.56,74.86,13719.0,68.529,68.777,68.4831,68.7587,13719.0
2018-12-07 15:35:00,74.83,74.99,74.71,74.71,15272.0,68.7311,68.8781,68.6209,68.6209,15272.0
2018-12-07 15:40:00,74.68,74.74,74.6,74.68,17030.0,68.5933,68.6484,68.5199,68.5933,17030.0
2018-12-07 15:45:00,74.66,74.7,74.49,74.49,21153.0,68.575,68.6117,68.4188,68.4188,21153.0
2018-12-07 15:50:00,74.48,74.7,74.48,74.65,32199.0,68.4096,68.6117,68.4096,68.5658,32199.0
2018-12-07 15:55:00,74.66,74.74,74.59,74.61,66772.0,68.575,68.6484,68.5107,68.529,66772.0
2018-12-10 09:30:00,74.65,74.7,74.65,74.69,13014.0,68.5658,68.6117,68.5658,68.6025,13014.0
2018-12-10 09:35:00,74.51,74.56,74.44,74.44,5230.0,68.4372,68.4831,68.3729,68.3729,5230.0
2018-12-10 09:40:00,74.54,74.55,74.41,74.51,6206.0,68.4647,68.4739,68.3453,68.4372,6206.0
2018-12-10 09:45:00,74.5,74.55,74.3,74.3,4049.0,68.428,68.4739,68.2443,68.2443,4049.0
2018-12-10 09:50:00,74.26,74.29,74.01,74.18,8324.0,68.2076,68.2351,67.9779,68.1341,8324.0
2018-12-10 09:55:00,74.18,74.31,74.18,74.2,3800.0,68.1341,68.2535,68.1341,68.1525,3800.0
2018-12-10 10:00:00,74.16,74.32,74.13,74.28,3580.0,68.1157,68.2627,68.0882,68.2259,3580.0
2018-12-10 10:05:00,74.32,74.45,74.32,74.45,3995.0,68.2627,68.3821,68.2627,68.3821,3995.0
2018-12-10 10:10:00,74.39,74.49,74.36,74.48,7411.0,68.327,68.4188,68.2994,68.4096,7411.0
2018-12-10 10:15:00,74.44,74.51,74.4,74.45,7448.0,68.3729,68.4372,68.3362,68.3821,7448.0
2018-12-10 10:20:00,74.47,74.53,74.38,74.46,4026.0,68.4005,68.4556,68.3178,68.3913,4026.0
2018-12-10 10:25:00,74.47,74.49,74.41,74.45,6038.0,68.4005,68.4188,68.3453,68.3821,6038.0
2018-12-10 10:30:00,74.46,74.49,74.36,74.4,16327.0,68.3913,68.4188,68.2994,68.3362,16327.0
2018-12-10 10:35:00,74.42,74.43,74.23,74.23,35949.0,68.3545,68.3637,68.18,68.18,35949.0
2018-12-10 10:40:00,74.25,74.27,74.12,74.19,7400.0,68.1984,68.2168,68.079,68.1433,7400.0
2018-12-10 10:45:00,74.12,74.24,74.09,74.15,3632.0,68.079,68.1892,68.0514,68.1065,3632.0
2018-12-10 10:50:00,74.15,74.17,73.95,73.97,19451.0,68.1065,68.1249,67.9228,67.9412,19451.0
2018-12-10 10:55:00,73.99,74.15,73.91,73.97,8200.0,67.9596,68.1065,67.8861,67.9412,8200.0
2018-12-10 11:00:00,73.99,73.99,73.51,73.59,18152.0,67.9596,67.9596,67.5187,67.5922,18152.0
2018-12-10 11:05:00,73.58,73.63,73.49,73.49,3800.0,67.583,67.6289,67.5003,67.5003,3800.0
2018-12-10 11:10:00,73.51,73.62,73.5,73.59,9351.0,67.5187,67.6197,67.5095,67.5922,9351.0
2018-12-10 11:15:00,73.66,73.66,73.39,73.47,4800.0,67.6565,67.6565,67.4085,67.482,4800.0
2018-12-10 11:20:00,73.49,73.61,73.47,73.47,1856.0,67.5003,67.6105,67.482,67.482,1856.0
2018-12-10 11:25:00,73.49,73.59,73.46,73.58,6150.0,67.5003,67.5922,67.4728,67.583,6150.0
2018-12-10 11:30:00,73.56,73.71,73.52,73.52,4760.0,67.5646,67.7024,67.5279,67.5279,4760.0
2018-12-10 11:35:00,73.57,73.74,73.52,73.68,3445.0,67.5738,67.73,67.5279,67.6748,3445.0
2018-12-10 11:40:00,73.68,73.81,73.68,73.76,3433.0,67.6748,67.7942,67.6748,67.7483,3433.0
2018-12-10 11:45:00,73.77,73.87,73.77,73.87,31889.0,67.7575,67.8494,67.7575,67.8494,31889.0
2018-12-10 11:50:00,73.85,73.95,73.78,73.85,16608.0,67.831,67.9228,67.7667,67.831,16608.0
2018-12-10 11:55:00,73.83,73.87,73.72,73.8,14602.0,67.8126,67.8494,67.7116,67.7851,14602.0
2018-12-10 12:00:00,73.77,73.78,73.68,73.73,9100.0,67.7575,67.7667,67.6748,67.7208,9100.0
2018-12-10 12:05:00,73.73,73.85,73.68,73.84,7436.0,67.7208,67.831,67.6748,67.8218,7436.0
2018-12-10 12:10:00,73.8,73.92,73.79,73.84,11556.0,67.7851,67.8953,67.7759,67.8218,11556.0
2018-12-10 12:15:00,73.87,73.91,73.65,73.65,7700.0,67.8494,67.8861,67.6473,67.6473,7700.0
2018-12-10 12:20:00,73.69,73.75,73.58,73.64,3200.0,67.684,67.7391,67.583,67.6381,3200.0
2018-12-10 12:25:00,73.65,73.71,73.61,73.66,2605.0,67.6473,67.7024,67.6105,67.6565,2605.0
2018-12-10 12:30:00,73.63,73.77,73.63,73.75,2500.0,67.6289,67.7575,67.6289,67.7391,2500.0
2018-12-10 12:35:00,73.79,74.04,73.79,74.03,3520.0,67.7759,68.0055,67.7759,67.9963,3520.0
2018-12-10 12:40:00,74.04,74.13,74.04,74.11,4556.0,68.0055,68.0882,68.0055,68.0698,4556.0
2018-12-10 12:45:00,74.07,74.22,74.02,74.18,3867.0,68.0331,68.1708,67.9871,68.1341,3867.0
2018-12-10 12:50:00,74.2,74.25,74.16,74.21,5269.0,68.1525,68.1984,68.1157,68.1616,5269.0
2018-12-10 12:55:00,74.21,74.21,74.12,74.14,3775.0,68.1616,68.1616,68.079,68.0974,3775.0
2018-12-10 13:00:00,74.12,74.15,74.02,74.06,5802.0,68.079,68.1065,67.9871,68.0239,5802.0
2018-12-10 13:05:00,74.04,74.13,74.04,74.1,2858.0,68.0055,68.0882,68.0055,68.0606,2858.0
2018-12-10 13:10:00,74.11,74.25,74.04,74.16,5880.0,68.0698,68.1984,68.0055,68.1157,5880.0
2018-12-10 13:15:00,74.21,74.22,74.12,74.22,2124.0,68.1616,68.1708,68.079,68.1708,2124.0
2018-12-10 13:20:00,74.25,74.25,74.11,74.13,1650.0,68.1984,68.1984,68.0698,68.0882,1650.0
2018-12-10 13:25:00,74.08,74.14,74.08,74.12,2500.0,68.0422,68.0974,68.0422,68.079,2500.0
2018-12-10 13:30:00,74.11,74.28,74.11,74.28,4202.0,68.0698,68.2259,68.0698,68.2259,4202.0
2018-12-10 13:35:00,74.3,74.41,74.3,74.32,6292.0,68.2443,68.3453,68.2443,68.2627,6292.0
2018-12-10 13:40:00,74.31,74.35,74.22,74.23,3117.0,68.2535,68.2902,68.1708,68.18,3117.0
2018-12-10 13:45:00,74.24,74.35,74.24,74.32,3266.0,68.1892,68.2902,68.1892,68.2627,3266.0
2018-12-10 13:50:00,74.35,74.5,74.34,74.46,3999.0,68.2902,68.428,68.281,68.3913,3999.0
2018-12-10 13:55:00,74.46,74.47,74.36,74.37,4900.0,68.3913,68.4005,68.2994,68.3086,4900.0
2018-12-10 14:00:00,74.36,74.4,74.29,74.3,5758.0,68.2994,68.3362,68.2351,68.2443,5758.0
2018-12-10 14:05:00,74.28,74.43,74.28,74.37,4708.0,68.2259,68.3637,68.2259,68.3086,4708.0
2018-12-10 14:10:00,74.38,74.4,74.31,74.33,4000.0,68.3178,68.3362,68.2535,68.2719,4000.0
2018-12-10 14:15:00,74.32,74.34,74.18,74.24,3727.0,68.2627,68.281,68.1341,68.1892,3727.0
2018-12-10 14:20:00,74.26,74.31,74.12,74.25,7394.0,68.2076,68.2535,68.079,68.1984,7394.0
2018-12-10 14:25:00,74.26,74.37,74.22,74.33,3943.0,68.2076,68.3086,68.1708,68.2719,3943.0
2018-12-10 14:30:00,74.33,74.58,74.31,74.56,5725.0,68.2719,68.5015,68.2535,68.4831,5725.0
2018-12-10 14:35:00,74.55,74.63,74.53,74.55,3000.0,68.4739,68.5474,68.4556,68.4739,3000.0
2018-12-10 14:40:00,74.57,74.6,74.51,74.54,4123.0,68.4923,68.5199,68.4372,68.4647,4123.0
2018-12-10 14:45:00,74.53,74.54,74.41,74.44,5700.0,68.4556,68.4647,68.3453,68.3729,5700.0
2018-12-10 14:50:00,74.44,74.49,74.38,74.42,4174.0,68.3729,68.4188,68.3178,68.3545,4174.0
2018-12-10 14:55:00,74.41,74.49,74.24,74.29,7371.0,68.3453,68.4188,68.1892,68.2351,7371.0
2018-12-10 15:00:00,74.28,74.44,74.27,74.35,12366.0,68.2259,68.3729,68.2168,68.2902,12366.0
2018-12-10 15:05:00,74.36,74.43,74.33,74.42,7979.0,68.2994,68.3637,68.2719,68.3545,7979.0
2018-12-10 15:10:00,74.44,74.46,74.37,74.37,6541.0,68.3729,68.3913,68.3086,68.3086,6541.0
2018-12-10 15:15:00,74.37,74.37,74.28,74.34,8535.0,68.3086,68.3086,68.2259,68.281,8535.0
2018-12-10 15:20:00,74.33,74.44,74.32,74.43,5725.0,68.2719,68.3729,68.2627,68.3637,5725.0
2018-12-10 15:25:00,74.44,74.53,74.42,74.5,8797.0,68.3729,68.4556,68.3545,68.428,8797.0
2018-12-10 15:30:00,74.53,74.72,74.53,74.72,19301.0,68.4556,68.6301,68.4556,68.6301,19301.0
2018-12-10 15:35:00,74.72,74.88,74.7,74.82,16190.0,68.6301,68.777,68.6117,68.7219,16190.0
2018-12-10 15:40:00,74.82,74.86,74.79,74.8,17534.0,68.7219,68.7587,68.6944,68.7036,17534.0
2018-12-10 15:45:00,74.76,74.83,74.67,74.68,36096.0,68.6668,68.7311,68.5842,68.5933,36096.0
2018-12-10 15:50:00,74.67,74.72,74.59,74.66,29148.0,68.5842,68.6301,68.5107,68.575,29148.0
2018-12-10 15:55:00,74.65,74.71,74.54,74.54,93272.0,68.5658,68.6209,68.4647,68.4647,93272.0
2018-12-11 09:30:00,75.27,75.49,75.27,75.38,14648.0,69.1353,69.3373,69.1353,69.2363,14648.0
2018-12-11 09:35:00,75.37,75.41,75.26,75.28,6786.0,69.2271,69.2638,69.1261,69.1444,6786.0
2018-12-11 09:40:00,75.33,75.41,75.26,75.27,3717.0,69.1904,69.2638,69.1261,69.1353,3717.0
2018-12-11 09:45:00,75.29,75.44,75.27,75.37,5410.0,69.1536,69.2914,69.1353,69.2271,5410.0
2018-12-11 09:50:00,75.3,75.31,75.17,75.17,1492.0,69.1628,69.172,69.0434,69.0434,1492.0
2018-12-11 09:55:00,75.22,75.25,75.15,75.25,2388.0,69.0893,69.1169,69.025,69.1169,2388.0
2018-12-11 10:00:00,75.24,75.43,75.23,75.36,4905.0,69.1077,69.2822,69.0985,69.2179,4905.0
2018-12-11 10:05:00,75.31,75.39,75.24,75.39,4256.0,69.172,69.2455,69.1077,69.2455,4256.0
2018-12-11 10:10:00,75.37,75.38,75.28,75.31,4471.0,69.2271,69.2363,69.1444,69.172,4471.0
2018-12-11 10:15:00,75.33,75.34,75.26,75.3,2848.0,69.1904,69.1995,69.1261,69.1628,2848.0
2018-12-11 10:20:00,75.29,75.42,75.25,75.42,7928.0,69.1536,69.273,69.1169,69.273,7928.0
2018-12-11 10:25:00,75.38,75.4,75.29,75.4,3637.0,69.2363,69.2547,69.1536,69.2547,3637.0
2018-12-11 10:30:00,75.43,75.47,75.39,75.42,6120.0,69.2822,69.319,69.2455,69.273,6120.0
2018-12-11 10:35:00,75.42,75.42,75.29,75.39,4182.0,69.273,69.273,69.1536,69.2455,4182.0
2018-12-11 10:40:00,75.44,75.49,75.38,75.42,3563.0,69.2914,69.3373,69.2363,69.273,3563.0
2018-12-11 10:45:00,75.44,75.49,75.32,75.32,5205.0,69.2914,69.3373,69.1812,69.1812,5205.0
2018-12-11 10:50:00,75.32,75.39,75.29,75.34,10549.0,69.1812,69.2455,69.1536,69.1995,10549.0
2018-12-11 10:55:00,75.34,75.39,75.28,75.39,13237.0,69.1995,69.2455,69.1444,69.2455,13237.0
2018-12-11 11:00:00,75.34,75.37,75.21,75.25,8648.0,69.1995,69.2271,69.0801,69.1169,8648.0
2018-12-11 11:05:00,75.27,75.36,75.23,75.36,10860.0,69.1353,69.2179,69.0985,69.2179,10860.0
2018-12-11 11:10:00,75.35,75.36,75.27,75.3,8752.0,69.2087,69.2179,69.1353,69.1628,8752.0
2018-12-11 11:15:00,75.3,75.33,75.25,75.3,9415.0,69.1628,69.1904,69.1169,69.1628,9415.0
2018-12-11 11:20:00,75.29,75.34,75.26,75.31,5599.0,69.1536,69.1995,69.1261,69.172,5599.0
2018-12-11 11:25:00,75.34,75.39,75.28,75.3,7953.0,69.1995,69.2455,69.1444,69.1628,7953.0
2018-12-11 11:30:00,75.3,75.32,75.11,75.14,38063.0,69.1628,69.1812,68.9883,69.0158,38063.0
2018-12-11 11:35:00,75.14,75.28,75.14,75.26,21157.0,69.0158,69.1444,69.0158,69.1261,21157.0
2018-12-11 11:40:00,75.25,75.26,75.11,75.12,12863.0,69.1169,69.1261,68.9883,68.9975,12863.0
2018-12-11 11:45:00,75.1,75.13,74.88,74.97,13201.0,68.9791,69.0067,68.777,68.8597,13201.0
2018-12-11 11:50:00,74.93,75.07,74.93,75.06,5529.0,68.823,68.9516,68.823,68.9424,5529.0
2018-12-11 11:55:00,75.06,75.07,74.96,75.03,10485.0,68.9424,68.9516,68.8505,68.9148,10485.0
2018-12-11 12:00:00,75.02,75.04,74.83,74.83,2841.0,68.9056,68.924,68.7311,68.7311,2841.0
2018-12-11 12:05:00,74.84,74.84,74.7,74.8,6836.0,68.7403,68.7403,68.6117,68.7036,6836.0
2018-12-11 12:10:00,74.74,74.8,74.73,74.79,6654.0,68.6484,68.7036,68.6393,68.6944,6654.0
2018-12-11 12:15:00,74.77,74.79,74.67,74.75,8555.0,68.676,68.6944,68.5842,68.6576,8555.0
2018-12-11 12:20:00,74.76,74.94,74.75,74.88,10096.0,68.6668,68.8321,68.6576,68.777,10096.0
2018-12-11 12:25:00,74.87,74.89,74.74,74.76,2330.0,68.7679,68.7862,68.6484,68.6668,2330.0
2018-12-11 12:30:00,74.77,74.79,74.75,74.79,2644.0,68.676,68.6944,68.6576,68.6944,2644.0
2018-12-11 12:35:00,74.81,74.91,74.81,74.82,5261.0,68.7127,68.8046,68.7127,68.7219,5261.0
2018-12-11 12:40:00,74.8,74.94,74.8,74.94,2914.0,68.7036,68.8321,68.7036,68.8321,2914.0
2018-12-11 12:45:00,74.96,74.96,74.83,74.86,6620.0,68.8505,68.8505,68.7311,68.7587,6620.0
2018-12-11 12:50:00,74.85,74.85,74.77,74.78,3706.0,68.7495,68.7495,68.676,68.6852,3706.0
2018-12-11 12:55:00,74.8,74.85,74.73,74.73,4356.0,68.7036,68.7495,68.6393,68.6393,4356.0
2018-12-11 13:00:00,74.73,74.77,74.64,74.67,3220.0,68.6393,68.676,68.5566,68.5842,3220.0
2018-12-11 13:05:00,74.67,74.68,74.55,74.64,11902.0,68.5842,68.5933,68.4739,68.5566,11902.0
2018-12-11 13:10:00,74.64,74.66,74.62,74.63,6738.0,68.5566,68.575,68.5382,68.5474,6738.0
2018-12-11 13:15:00,74.63,74.74,74.54,74.74,7597.0,68.5474,68.6484,68.4647,68.6484,7597.0
2018-12-11 13:20:00,74.71,74.77,74.7,74.74,9368.0,68.6209,68.676,68.6117,68.6484,9368.0
2018-12-11 13:25:00,74.72,74.75,74.58,74.58,5750.0,68.6301,68.6576,68.5015,68.5015,5750.0
2018-12-11 13:30:00,74.56,74.57,74.46,74.52,11647.0,68.4831,68.4923,68.3913,68.4464,11647.0
2018-12-11 13:35:00,74.53,74.61,74.5,74.6,17763.0,68.4556,68.529,68.428,68.5199,17763.0
2018-12-11 13:40:00,74.58,74.58,74.42,74.43,8121.0,68.5015,68.5015,68.3545,68.3637,8121.0
2018-12-11 13:45:00,74.42,74.51,74.39,74.45,8980.0,68.3545,68.4372,68.327,68.3821,8980.0
2018-12-11 13:50:00,74.52,74.52,74.34,74.34,6472.0,68.4464,68.4464,68.281,68.281,6472.0
2018-12-11 13:55:00,74.3,74.38,74.3,74.34,2576.0,68.2443,68.3178,68.2443,68.281,2576.0
2018-12-11 14:00:00,74.33,74.49,74.31,74.42,5007.0,68.2719,68.4188,68.2535,68.3545,5007.0
2018-12-11 14:05:00,74.42,74.44,74.37,74.38,4606.0,68.3545,68.3729,68.3086,68.3178,4606.0
2018-12-11 14:10:00,74.39,74.46,74.35,74.46,2950.0,68.327,68.3913,68.2902,68.3913,2950.0
2018-12-11 14:15:00,74.47,74.6,74.38,74.6,8363.0,68.4005,68.5199,68.3178,68.5199,8363.0
2018-12-11 14:20:00,74.56,74.63,74.55,74.58,4260.0,68.4831,68.5474,68.4739,68.5015,4260.0
2018-12-11 14:25:00,74.58,74.79,74.58,74.72,16758.0,68.5015,68.6944,68.5015,68.6301,16758.0
2018-12-11 14:30:00,74.71,74.84,74.69,74.7,8097.0,68.6209,68.7403,68.6025,68.6117,8097.0
2018-12-11 14:35:00,74.71,74.8,74.71,74.77,7600.0,68.6209,68.7036,68.6209,68.676,7600.0
2018-12-11 14:40:00,74.79,74.9,74.77,74.88,21047.0,68.6944,68.7954,68.676,68.777,21047.0
2018-12-11 14:45:00,74.86,75.01,74.79,74.8,9621.0,68.7587,68.8964,68.6944,68.7036,9621.0
2018-12-11 14:50:00,74.81,74.92,74.8,74.89,6722.0,68.7127,68.8138,68.7036,68.7862,6722.0
2018-12-11 14:55:00,74.92,74.92,74.82,74.87,8929.0,68.8138,68.8138,68.7219,68.7679,8929.0
2018-12-11 15:00:00,74.89,74.89,74.76,74.83,13966.0,68.7862,68.7862,68.6668,68.7311,13966.0
2018-12-11 15:05:00,74.81,74.98,74.8,74.98,6753.0,68.7127,68.8689,68.7036,68.8689,6753.0
2018-12-11 15:10:00,74.99,75.28,74.99,75.2,7182.0,68.8781,69.1444,68.8781,69.071,7182.0
2018-12-11 15:15:00,75.21,75.22,75.14,75.19,7073.0,69.0801,69.0893,69.0158,69.0618,7073.0
2018-12-11 15:20:00,75.18,75.22,75.17,75.17,9857.0,69.0526,69.0893,69.0434,69.0434,9857.0
2018-12-11 15:25:00,75.18,75.22,75.13,75.15,8752.0,69.0526,69.0893,69.0067,69.025,8752.0
2018-12-11 15:30:00,75.14,75.4,75.12,75.3,53671.0,69.0158,69.2547,68.9975,69.1628,53671.0
2018-12-11 15:35:00,75.28,75.28,75.17,75.2,33443.0,69.1444,69.1444,69.0434,69.071,33443.0
2018-12-11 15:40:00,75.18,75.19,75.08,75.12,27079.0,69.0526,69.0618,68.9607,68.9975,27079.0
2018-12-11 15:45:00,75.1,75.11,75.01,75.05,27781.0,68.9791,68.9883,68.8964,68.9332,27781.0
2018-12-11 15:50:00,75.05,75.08,74.96,75.03,33227.0,68.9332,68.9607,68.8505,68.9148,33227.0
2018-12-11 15:55:00,75.02,75.02,74.88,74.94,92703.0,68.9056,68.9056,68.777,68.8321,92703.0
2018-12-12 09:30:00,75.65,76.05,75.65,75.74,15741.0,69.4843,69.8517,69.4843,69.5669,15741.0
2018-12-12 09:35:00,75.69,75.79,75.56,75.79,9732.0,69.521,69.6129,69.4016,69.6129,9732.0
2018-12-12 09:40:00,75.77,75.77,75.37,75.48,2110.0,69.5945,69.5945,69.2271,69.3281,2110.0
2018-12-12 09:45:00,75.45,75.48,75.24,75.24,2017.0,69.3006,69.3281,69.1077,69.1077,2017.0
2018-12-12 09:50:00,75.25,75.32,75.11,75.2,6141.0,69.1169,69.1812,68.9883,69.071,6141.0
2018-12-12 09:55:00,75.19,75.43,75.19,75.36,3632.0,69.0618,69.2822,69.0618,69.2179,3632.0
2018-12-12 10:00:00,75.37,75.38,75.29,75.33,5628.0,69.2271,69.2363,69.1536,69.1904,5628.0
2018-12-12 10:05:00,75.35,75.39,75.29,75.38,2477.0,69.2087,69.2455,69.1536,69.2363,2477.0
2018-12-12 10:10:00,75.44,75.54,75.4,75.53,1800.0,69.2914,69.3832,69.2547,69.3741,1800.0
2018-12-12 10:15:00,75.53,75.71,75.53,75.71,2340.0,69.3741,69.5394,69.3741,69.5394,2340.0
2018-12-12 10:20:00,75.74,75.8,75.67,75.76,3600.0,69.5669,69.6221,69.5027,69.5853,3600.0
2018-12-12 10:25:00,75.8,75.81,75.63,75.7,3246.0,69.6221,69.6312,69.4659,69.5302,3246.0
2018-12-12 10:30:00,75.7,75.72,75.59,75.66,3101.0,69.5302,69.5486,69.4292,69.4935,3101.0
2018-12-12 10:35:00,75.59,75.61,75.29,75.33,12058.0,69.4292,69.4475,69.1536,69.1904,12058.0
2018-12-12 10:40:00,75.37,75.41,75.33,75.39,2483.0,69.2271,69.2638,69.1904,69.2455,2483.0
2018-12-12 10:45:00,75.43,75.53,75.37,75.53,4425.0,69.2822,69.3741,69.2271,69.3741,4425.0
2018-12-12 10:50:00,75.54,75.7,75.54,75.6,6419.0,69.3832,69.5302,69.3832,69.4384,6419.0
2018-12-12 10:55:00,75.61,75.72,75.56,75.64,5763.0,69.4475,69.5486,69.4016,69.4751,5763.0
2018-12-12 11:00:00,75.66,75.68,75.57,75.66,3538.0,69.4935,69.5118,69.4108,69.4935,3538.0
2018-12-12 11:05:00,75.62,75.67,75.52,75.61,3566.0,69.4567,69.5027,69.3649,69.4475,3566.0
2018-12-12 11:10:00,75.59,75.59,75.4,75.46,3299.0,69.4292,69.4292,69.2547,69.3098,3299.0
2018-12-12 11:15:00,75.49,75.52,75.39,75.41,4649.0,69.3373,69.3649,69.2455,69.2638,4649.0
2018-12-12 11:20:00,75.41,75.49,75.34,75.49,3300.0,69.2638,69.3373,69.1995,69.3373,3300.0
2018-12-12 11:25:00,75.53,75.54,75.39,75.4,5211.0,69.3741,69.3832,69.2455,69.2547,5211.0
2018-12-12 11:30:00,75.42,75.46,75.32,75.33,4905.0,69.273,69.3098,69.1812,69.1904,4905.0
2018-12-12 11:35:00,75.28,75.37,75.27,75.37,1400.0,69.1444,69.2271,69.1353,69.2271,1400.0
2018-12-12 11:40:00,75.37,75.48,75.37,75.48,900.0,69.2271,69.3281,69.2271,69.3281,900.0
2018-12-12 11:45:00,75.5,75.53,75.45,75.51,3795.0,69.3465,69.3741,69.3006,69.3557,3795.0
2018-12-12 11:50:00,75.48,75.51,75.45,75.45,1500.0,69.3281,69.3557,69.3006,69.3006,1500.0
2018-12-12 11:55:00,75.45,75.59,75.4,75.58,3015.0,69.3006,69.4292,69.2547,69.42,3015.0
2018-12-12 12:00:00,75.62,75.67,75.52,75.65,4170.0,69.4567,69.5027,69.3649,69.4843,4170.0
2018-12-12 12:05:00,75.63,75.69,75.59,75.69,2903.0,69.4659,69.521,69.4292,69.521,2903.0
2018-12-12 12:10:00,75.69,75.71,75.63,75.64,2521.0,69.521,69.5394,69.4659,69.4751,2521.0
2018-12-12 12:15:00,75.66,75.68,75.58,75.58,2500.0,69.4935,69.5118,69.42,69.42,2500.0
2018-12-12 12:20:00,75.57,75.63,75.55,75.61,3729.0,69.4108,69.4659,69.3924,69.4475,3729.0
2018-12-12 12:25:00,75.6,75.66,75.56,75.66,2928.0,69.4384,69.4935,69.4016,69.4935,2928.0
2018-12-12 12:30:00,75.65,75.65,75.59,75.59,2460.0,69.4843,69.4843,69.4292,69.4292,2460.0
2018-12-12 12:35:00,75.57,75.62,75.52,75.52,3394.0,69.4108,69.4567,69.3649,69.3649,3394.0
2018-12-12 12:40:00,75.53,75.59,75.52,75.59,2300.0,69.3741,69.4292,69.3649,69.4292,2300.0
2018-12-12 12:45:00,75.59,75.65,75.57,75.65,3309.0,69.4292,69.4843,69.4108,69.4843,3309.0
2018-12-12 12:50:00,75.65,75.73,75.65,75.7,4435.0,69.4843,69.5578,69.4843,69.5302,4435.0
2018-12-12 12:55:00,75.7,75.77,75.7,75.77,4100.0,69.5302,69.5945,69.5302,69.5945,4100.0
2018-12-12 13:00:00,75.77,75.8,75.72,75.73,4050.0,69.5945,69.6221,69.5486,69.5578,4050.0
2018-12-12 13:05:00,75.73,75.81,75.72,75.81,4809.0,69.5578,69.6312,69.5486,69.6312,4809.0
2018-12-12 13:10:00,75.82,75.93,75.82,75.92,3227.0,69.6404,69.7415,69.6404,69.7323,3227.0
2018-12-12 13:15:00,75.92,75.93,75.9,75.91,1900.0,69.7323,69.7415,69.7139,69.7231,1900.0
2018-12-12 13:20:00,75.86,75.92,75.86,75.92,1600.0,69.6772,69.7323,69.6772,69.7323,1600.0
2018-12-12 13:25:00,75.93,76.0,75.91,75.99,3311.0,69.7415,69.8058,69.7231,69.7966,3311.0
2018-12-12 13:30:00,75.98,75.98,75.94,75.98,2577.0,69.7874,69.7874,69.7506,69.7874,2577.0
2018-12-12 13:35:00,75.98,75.98,75.84,75.85,4140.0,69.7874,69.7874,69.6588,69.668,4140.0
2018-12-12 13:40:00,75.85,75.88,75.82,75.87,1770.0,69.668,69.6955,69.6404,69.6863,1770.0
2018-12-12 13:45:00,75.9,75.9,75.84,75.84,1892.0,69.7139,69.7139,69.6588,69.6588,1892.0
2018-12-12 13:50:00,75.86,75.88,75.82,75.82,2469.0,69.6772,69.6955,69.6404,69.6404,2469.0
2018-12-12 13:55:00,75.83,75.83,75.72,75.78,3581.0,69.6496,69.6496,69.5486,69.6037,3581.0
2018-12-12 14:00:00,75.81,75.85,75.73,75.77,4233.0,69.6312,69.668,69.5578,69.5945,4233.0
2018-12-12 14:05:00,75.77,75.77,75.64,75.65,3271.0,69.5945,69.5945,69.4751,69.4843,3271.0
2018-12-12 14:10:00,75.63,75.68,75.58,75.67,2465.0,69.4659,69.5118,69.42,69.5027,2465.0
2018-12-12 14:15:00,75.69,75.74,75.66,75.74,43266.0,69.521,69.5669,69.4935,69.5669,43266.0
2018-12-12 14:20:00,75.77,75.8,75.68,75.73,4694.0,69.5945,69.6221,69.5118,69.5578,4694.0
2018-12-12 14:25:00,75.73,75.79,75.56,75.6,6294.0,69.5578,69.6129,69.4016,69.4384,6294.0
2018-12-12 14:30:00,75.58,75.61,75.48,75.6,4631.0,69.42,69.4475,69.3281,69.4384,4631.0
2018-12-12 14:35:00,75.61,75.64,75.55,75.63,4815.0,69.4475,69.4751,69.3924,69.4659,4815.0
2018-12-12 14:40:00,75.62,75.65,75.5,75.52,3566.0,69.4567,69.4843,69.3465,69.3649,3566.0
2018-12-12 14:45:00,75.61,75.62,75.47,75.48,3124.0,69.4475,69.4567,69.319,69.3281,3124.0
2018-12-12 14:50:00,75.49,75.62,75.41,75.62,5245.0,69.3373,69.4567,69.2638,69.4567,5245.0
2018-12-12 14:55:00,75.61,75.78,75.61,75.73,3897.0,69.4475,69.6037,69.4475,69.5578,3897.0
2018-12-12 15:00:00,75.69,75.75,75.65,75.67,4414.0,69.521,69.5761,69.4843,69.5027,4414.0
2018-12-12 15:05:00,75.68,75.75,75.63,75.74,5152.0,69.5118,69.5761,69.4659,69.5669,5152.0
2018-12-12 15:10:00,75.73,75.83,75.73,75.76,5607.0,69.5578,69.6496,69.5578,69.5853,5607.0
2018-12-12 15:15:00,75.75,75.75,75.57,75.61,8438.0,69.5761,69.5761,69.4108,69.4475,8438.0
2018-12-12 15:20:00,75.63,75.7,75.63,75.7,6375.0,69.4659,69.5302,69.4659,69.5302,6375.0
2018-12-12 15:25:00,75.71,75.78,75.64,75.67,8658.0,69.5394,69.6037,69.4751,69.5027,8658.0
2018-12-12 15:30:00,75.67,75.81,75.66,75.69,22595.0,69.5027,69.6312,69.4935,69.521,22595.0
2018-12-12 15:35:00,75.72,75.8,75.68,75.8,6392.0,69.5486,69.6221,69.5118,69.6221,6392.0
2018-12-12 15:40:00,75.82,75.83,75.65,75.68,10219.0,69.6404,69.6496,69.4843,69.5118,10219.0
2018-12-12 15:45:00,75.7,75.73,75.58,75.66,26722.0,69.5302,69.5578,69.42,69.4935,26722.0
2018-12-12 15:50:00,75.66,75.67,75.56,75.56,25741.0,69.4935,69.5027,69.4016,69.4016,25741.0
2018-12-12 15:55:00,75.56,75.57,75.4,75.45,51976.0,69.4016,69.4108,69.2547,69.3006,51976.0
2018-12-13 09:30:00,75.24,75.78,75.12,75.52,49456.0,69.1077,69.6037,68.9975,69.3649,49456.0
2018-12-13 09:35:00,75.56,75.61,75.36,75.37,2769.0,69.4016,69.4475,69.2179,69.2271,2769.0
2018-12-13 09:40:00,75.44,75.65,75.39,75.65,20717.0,69.2914,69.4843,69.2455,69.4843,20717.0
2018-12-13 09:45:00,75.53,75.53,75.27,75.27,7845.0,69.3741,69.3741,69.1353,69.1353,7845.0
2018-12-13 09:50:00,75.23,75.38,75.1,75.1,167753.0,69.0985,69.2363,68.9791,68.9791,167753.0
2018-12-13 09:55:00,75.13,75.25,75.12,75.15,5313.0,69.0067,69.1169,68.9975,69.025,5313.0
2018-12-13 10:00:00,75.15,75.36,74.98,75.36,8456.0,69.025,69.2179,68.8689,69.2179,8456.0
2018-12-13 10:05:00,75.36,75.45,75.24,75.39,24258.0,69.2179,69.3006,69.1077,69.2455,24258.0
2018-12-13 10:10:00,75.38,75.52,75.28,75.36,7556.0,69.2363,69.3649,69.1444,69.2179,7556.0
2018-12-13 10:15:00,75.24,75.24,75.09,75.09,900.0,69.1077,69.1077,68.9699,68.9699,900.0
2018-12-13 10:20:00,75.07,75.11,75.02,75.1,5619.0,68.9516,68.9883,68.9056,68.9791,5619.0
2018-12-13 10:25:00,75.11,75.23,75.04,75.04,5608.0,68.9883,69.0985,68.924,68.924,5608.0
2018-12-13 10:30:00,74.98,75.13,74.94,75.12,4653.0,68.8689,69.0067,68.8321,68.9975,4653.0
2018-12-13 10:35:00,75.1,75.18,75.1,75.12,9189.0,68.9791,69.0526,68.9791,68.9975,9189.0
2018-12-13 10:40:00,75.09,75.11,75.01,75.02,3000.0,68.9699,68.9883,68.8964,68.9056,3000.0
2018-12-13 10:45:00,75.08,75.1,74.97,75.05,7019.0,68.9607,68.9791,68.8597,68.9332,7019.0
2018-12-13 10:50:00,75.03,75.06,74.95,75.05,10400.0,68.9148,68.9424,68.8413,68.9332,10400.0
2018-12-13 10:55:00,75.06,75.27,75.05,75.27,5877.0,68.9424,69.1353,68.9332,69.1353,5877.0
2018-12-13 11:00:00,75.25,75.25,75.1,75.19,9337.0,69.1169,69.1169,68.9791,69.0618,9337.0
2018-12-13 11:05:00,75.18,75.26,75.16,75.23,4412.0,69.0526,69.1261,69.0342,69.0985,4412.0
2018-12-13 11:10:00,75.19,75.19,75.0,75.03,7100.0,69.0618,69.0618,68.8873,68.9148,7100.0
2018-12-13 11:15:00,75.05,75.14,74.98,75.03,13055.0,68.9332,69.0158,68.8689,68.9148,13055.0
2018-12-13 11:20:00,75.05,75.11,75.01,75.02,9123.0,68.9332,68.9883,68.8964,68.9056,9123.0
2018-12-13 11:25:00,75.01,75.13,75.0,75.11,37949.0,68.8964,69.0067,68.8873,68.9883,37949.0
2018-12-13 11:30:00,75.09,75.22,75.02,75.18,10100.0,68.9699,69.0893,68.9056,69.0526,10100.0
2018-12-13 11:35:00,75.21,75.26,75.12,75.12,22596.0,69.0801,69.1261,68.9975,68.9975,22596.0
2018-12-13 11:40:00,75.13,75.34,75.03,75.29,11739.0,69.0067,69.1995,68.9148,69.1536,11739.0
2018-12-13 11:45:00,75.28,75.28,75.15,75.16,5669.0,69.1444,69.1444,69.025,69.0342,5669.0
2018-12-13 11:50:00,75.14,75.17,75.05,75.05,5960.0,69.0158,69.0434,68.9332,68.9332,5960.0
2018-12-13 11:55:00,75.07,75.19,75.05,75.11,2300.0,68.9516,69.0618,68.9332,68.9883,2300.0
2018-12-13 12:00:00,75.06,75.07,74.92,75.0,12411.0,68.9424,68.9516,68.8138,68.8873,12411.0
2018-12-13 12:05:00,74.98,75.04,74.95,75.04,1900.0,68.8689,68.924,68.8413,68.924,1900.0
2018-12-13 12:10:00,75.01,75.07,74.96,75.04,18699.0,68.8964,68.9516,68.8505,68.924,18699.0
2018-12-13 12:15:00,75.02,75.09,74.97,75.09,5160.0,68.9056,68.9699,68.8597,68.9699,5160.0
2018-12-13 12:20:00,75.08,75.1,75.06,75.1,2800.0,68.9607,68.9791,68.9424,68.9791,2800.0
2018-12-13 12:25:00,75.09,75.1,75.02,75.02,2500.0,68.9699,68.9791,68.9056,68.9056,2500.0
2018-12-13 12:30:00,75.04,75.14,75.04,75.13,4277.0,68.924,69.0158,68.924,69.0067,4277.0
2018-12-13 12:35:00,75.16,75.31,75.15,75.31,6877.0,69.0342,69.172,69.025,69.172,6877.0
2018-12-13 12:40:00,75.29,75.36,75.29,75.32,2100.0,69.1536,69.2179,69.1536,69.1812,2100.0
2018-12-13 12:45:00,75.34,75.37,75.28,75.36,4215.0,69.1995,69.2271,69.1444,69.2179,4215.0
2018-12-13 12:50:00,75.35,75.38,75.27,75.27,12311.0,69.2087,69.2363,69.1353,69.1353,12311.0
2018-12-13 12:55:00,75.24,75.26,75.19,75.22,6391.0,69.1077,69.1261,69.0618,69.0893,6391.0
2018-12-13 13:00:00,75.22,75.22,75.03,75.03,4057.0,69.0893,69.0893,68.9148,68.9148,4057.0
2018-12-13 13:05:00,75.06,75.13,74.93,75.13,8990.0,68.9424,69.0067,68.823,69.0067,8990.0
2018-12-13 13:10:00,75.15,75.17,75.06,75.14,20629.0,69.025,69.0434,68.9424,69.0158,20629.0
2018-12-13 13:15:00,75.14,75.2,75.1,75.1,4728.0,69.0158,69.071,68.9791,68.9791,4728.0
2018-12-13 13:20:00,75.14,75.17,75.09,75.14,13493.0,69.0158,69.0434,68.9699,69.0158,13493.0
2018-12-13 13:25:00,75.14,75.14,75.01,75.11,3643.0,69.0158,69.0158,68.8964,68.9883,3643.0
2018-12-13 13:30:00,75.13,75.24,75.13,75.18,2830.0,69.0067,69.1077,69.0067,69.0526,2830.0
2018-12-13 13:35:00,75.15,75.25,75.14,75.21,8063.0,69.025,69.1169,69.0158,69.0801,8063.0
2018-12-13 13:40:00,75.23,75.24,75.17,75.17,3285.0,69.0985,69.1077,69.0434,69.0434,3285.0
2018-12-13 13:45:00,75.19,75.2,75.13,75.13,2350.0,69.0618,69.071,69.0067,69.0067,2350.0
2018-12-13 13:50:00,75.14,75.15,75.03,75.06,5299.0,69.0158,69.025,68.9148,68.9424,5299.0
2018-12-13 13:55:00,75.03,75.03,74.93,74.95,4705.0,68.9148,68.9148,68.823,68.8413,4705.0
2018-12-13 14:00:00,74.96,74.98,74.88,74.88,5606.0,68.8505,68.8689,68.777,68.777,5606.0
2018-12-13 14:05:00,74.87,74.89,74.7,74.74,8006.0,68.7679,68.7862,68.6117,68.6484,8006.0
2018-12-13 14:10:00,74.72,74.84,74.72,74.79,4677.0,68.6301,68.7403,68.6301,68.6944,4677.0
2018-12-13 14:15:00,74.78,74.78,74.73,74.77,5814.0,68.6852,68.6852,68.6393,68.676,5814.0
2018-12-13 14:20:00,74.78,74.82,74.76,74.79,7030.0,68.6852,68.7219,68.6668,68.6944,7030.0
2018-12-13 14:25:00,74.78,74.87,74.73,74.87,8166.0,68.6852,68.7679,68.6393,68.7679,8166.0
2018-12-13 14:30:00,74.86,74.9,74.82,74.85,10378.0,68.7587,68.7954,68.7219,68.7495,10378.0
2018-12-13 14:35:00,74.85,74.91,74.79,74.91,9629.0,68.7495,68.8046,68.6944,68.8046,9629.0
2018-12-13 14:40:00,74.9,75.0,74.9,74.99,14570.0,68.7954,68.8873,68.7954,68.8781,14570.0
2018-12-13 14:45:00,74.99,75.05,74.96,74.96,6551.0,68.8781,68.9332,68.8505,68.8505,6551.0
2018-12-13 14:50:00,74.98,75.13,74.98,75.05,11134.0,68.8689,69.0067,68.8689,68.9332,11134.0
2018-12-13 14:55:00,75.06,75.21,75.05,75.17,8817.0,68.9424,69.0801,68.9332,69.0434,8817.0
2018-12-13 15:00:00,75.17,75.2,75.13,75.17,7695.0,69.0434,69.071,69.0067,69.0434,7695.0
2018-12-13 15:05:00,75.19,75.19,75.06,75.07,20308.0,69.0618,69.0618,68.9424,68.9516,20308.0
2018-12-13 15:10:00,75.05,75.18,75.05,75.16,11701.0,68.9332,69.0526,68.9332,69.0342,11701.0
2018-12-13 15:15:00,75.16,75.2,75.13,75.17,10781.0,69.0342,69.071,69.0067,69.0434,10781.0
2018-12-13 15:20:00,75.17,75.19,75.12,75.14,20366.0,69.0434,69.0618,68.9975,69.0158,20366.0
2018-12-13 15:25:00,75.14,75.15,75.05,75.12,35240.0,69.0158,69.025,68.9332,68.9975,35240.0
2018-12-13 15:30:00,75.12,75.24,75.11,75.23,12604.0,68.9975,69.1077,68.9883,69.0985,12604.0
2018-12-13 15:35:00,75.21,75.27,75.17,75.26,14395.0,69.0801,69.1353,69.0434,69.1261,14395.0
2018-12-13 15:40:00,75.25,75.38,75.23,75.35,14409.0,69.1169,69.2363,69.0985,69.2087,14409.0
2018-12-13 15:45:00,75.34,75.39,75.31,75.34,20161.0,69.1995,69.2455,69.172,69.1995,20161.0
2018-12-13 15:50:00,75.34,75.37,75.31,75.34,30095.0,69.1995,69.2271,69.172,69.1995,30095.0
2018-12-13 15:55:00,75.34,75.43,75.33,75.33,71607.0,69.1995,69.2822,69.1904,69.1904,71607.0
2018-12-14 09:30:00,74.94,75.0,74.79,75.0,9747.0,68.8321,68.8873,68.6944,68.8873,9747.0
2018-12-14 09:35:00,75.02,75.07,74.97,75.05,4318.0,68.9056,68.9516,68.8597,68.9332,4318.0
2018-12-14 09:40:00,75.08,75.16,75.0,75.13,3800.0,68.9607,69.0342,68.8873,69.0067,3800.0
2018-12-14 09:45:00,75.07,75.12,74.92,74.92,3613.0,68.9516,68.9975,68.8138,68.8138,3613.0
2018-12-14 09:50:00,74.92,75.06,74.87,75.02,4536.0,68.8138,68.9424,68.7679,68.9056,4536.0
2018-12-14 09:55:00,75.03,75.12,74.97,75.12,7700.0,68.9148,68.9975,68.8597,68.9975,7700.0
2018-12-14 10:00:00,75.06,75.09,74.89,74.97,6650.0,68.9424,68.9699,68.7862,68.8597,6650.0
2018-12-14 10:05:00,74.96,74.99,74.85,74.99,3000.0,68.8505,68.8781,68.7495,68.8781,3000.0
2018-12-14 10:10:00,75.0,75.04,74.96,74.99,2246.0,68.8873,68.924,68.8505,68.8781,2246.0
2018-12-14 10:15:00,74.98,75.01,74.94,74.96,7900.0,68.8689,68.8964,68.8321,68.8505,7900.0
2018-12-14 10:20:00,74.96,75.08,74.89,75.05,5168.0,68.8505,68.9607,68.7862,68.9332,5168.0
2018-12-14 10:25:00,75.01,75.03,74.86,74.9,19177.0,68.8964,68.9148,68.7587,68.7954,19177.0
2018-12-14 10:30:00,74.9,74.9,74.79,74.8,7916.0,68.7954,68.7954,68.6944,68.7036,7916.0
2018-12-14 10:35:00,74.8,74.82,74.65,74.77,6210.0,68.7036,68.7219,68.5658,68.676,6210.0
2018-12-14 10:40:00,74.79,74.86,74.75,74.79,5006.0,68.6944,68.7587,68.6576,68.6944,5006.0
2018-12-14 10:45:00,74.76,74.93,74.72,74.91,2800.0,68.6668,68.823,68.6301,68.8046,2800.0
2018-12-14 10:50:00,74.94,75.0,74.92,75.0,3787.0,68.8321,68.8873,68.8138,68.8873,3787.0
2018-12-14 10:55:00,74.98,75.02,74.9,74.9,5331.0,68.8689,68.9056,68.7954,68.7954,5331.0
2018-12-14 11:00:00,74.9,74.95,74.84,74.93,6611.0,68.7954,68.8413,68.7403,68.823,6611.0
2018-12-14 11:05:00,74.88,74.89,74.76,74.76,3193.0,68.777,68.7862,68.6668,68.6668,3193.0
2018-12-14 11:10:00,74.8,74.8,74.61,74.67,34432.0,68.7036,68.7036,68.529,68.5842,34432.0
2018-12-14 11:15:00,74.67,74.76,74.67,74.71,1500.0,68.5842,68.6668,68.5842,68.6209,1500.0
2018-12-14 11:20:00,74.74,74.76,74.59,74.59,3300.0,68.6484,68.6668,68.5107,68.5107,3300.0
2018-12-14 11:25:00,74.54,74.68,74.54,74.61,3333.0,68.4647,68.5933,68.4647,68.529,3333.0
2018-12-14 11:30:00,74.62,74.66,74.6,74.62,3600.0,68.5382,68.575,68.5199,68.5382,3600.0
2018-12-14 11:35:00,74.63,74.65,74.52,74.58,4500.0,68.5474,68.5658,68.4464,68.5015,4500.0
2018-12-14 11:40:00,74.58,74.62,74.47,74.47,3804.0,68.5015,68.5382,68.4005,68.4005,3804.0
2018-12-14 11:45:00,74.46,74.48,74.38,74.41,6228.0,68.3913,68.4096,68.3178,68.3453,6228.0
2018-12-14 11:50:00,74.39,74.48,74.35,74.45,10472.0,68.327,68.4096,68.2902,68.3821,10472.0
2018-12-14 11:55:00,74.49,74.57,74.44,74.47,3894.0,68.4188,68.4923,68.3729,68.4005,3894.0
2018-12-14 12:00:00,74.45,74.5,74.41,74.46,5496.0,68.3821,68.428,68.3453,68.3913,5496.0
2018-12-14 12:05:00,74.47,74.54,74.45,74.52,3527.0,68.4005,68.4647,68.3821,68.4464,3527.0
2018-12-14 12:10:00,74.5,74.61,74.48,74.53,7058.0,68.428,68.529,68.4096,68.4556,7058.0
2018-12-14 12:15:00,74.53,74.65,74.53,74.65,1100.0,68.4556,68.5658,68.4556,68.5658,1100.0
2018-12-14 12:20:00,74.63,74.68,74.62,74.64,2050.0,68.5474,68.5933,68.5382,68.5566,2050.0
2018-12-14 12:25:00,74.65,74.65,74.59,74.64,3208.0,68.5658,68.5658,68.5107,68.5566,3208.0
2018-12-14 12:30:00,74.65,74.82,74.65,74.78,2900.0,68.5658,68.7219,68.5658,68.6852,2900.0
2018-12-14 12:35:00,74.76,74.76,74.71,74.72,1500.0,68.6668,68.6668,68.6209,68.6301,1500.0
2018-12-14 12:40:00,74.71,74.71,74.66,74.68,3134.0,68.6209,68.6209,68.575,68.5933,3134.0
2018-12-14 12:45:00,74.69,74.69,74.56,74.6,3108.0,68.6025,68.6025,68.4831,68.5199,3108.0
2018-12-14 12:50:00,74.62,74.69,74.59,74.64,4946.0,68.5382,68.6025,68.5107,68.5566,4946.0
2018-12-14 12:55:00,74.65,74.67,74.63,74.64,2798.0,68.5658,68.5842,68.5474,68.5566,2798.0
2018-12-14 13:00:00,74.61,74.61,74.52,74.55,3575.0,68.529,68.529,68.4464,68.4739,3575.0
2018-12-14 13:05:00,74.55,74.65,74.52,74.63,6032.0,68.4739,68.5658,68.4464,68.5474,6032.0
2018-12-14 13:10:00,74.62,74.7,74.6,74.61,8900.0,68.5382,68.6117,68.5199,68.529,8900.0
2018-12-14 13:15:00,74.61,74.61,74.51,74.51,5622.0,68.529,68.529,68.4372,68.4372,5622.0
2018-12-14 13:20:00,74.5,74.51,74.39,74.42,4500.0,68.428,68.4372,68.327,68.3545,4500.0
2018-12-14 13:25:00,74.41,74.52,74.41,74.47,5000.0,68.3453,68.4464,68.3453,68.4005,5000.0
2018-12-14 13:30:00,74.47,74.47,74.3,74.3,4717.0,68.4005,68.4005,68.2443,68.2443,4717.0
2018-12-14 13:35:00,74.29,74.35,74.28,74.33,3941.0,68.2351,68.2902,68.2259,68.2719,3941.0
2018-12-14 13:40:00,74.39,74.39,74.3,74.33,2889.0,68.327,68.327,68.2443,68.2719,2889.0
2018-12-14 13:45:00,74.32,74.37,74.29,74.31,3098.0,68.2627,68.3086,68.2351,68.2535,3098.0
2018-12-14 13:50:00,74.31,74.35,74.23,74.24,6912.0,68.2535,68.2902,68.18,68.1892,6912.0
2018-12-14 13:55:00,74.25,74.26,74.16,74.16,3784.0,68.1984,68.2076,68.1157,68.1157,3784.0
2018-12-14 14:00:00,74.17,74.27,74.15,74.27,7120.0,68.1249,68.2168,68.1065,68.2168,7120.0
2018-12-14 14:05:00,74.25,74.27,74.23,74.26,1402.0,68.1984,68.2168,68.18,68.2076,1402.0
2018-12-14 14:10:00,74.25,74.26,74.14,74.19,6968.0,68.1984,68.2076,68.0974,68.1433,6968.0
2018-12-14 14:15:00,74.23,74.29,74.18,74.21,10964.0,68.18,68.2351,68.1341,68.1616,10964.0
2018-12-14 14:20:00,74.21,74.33,74.2,74.31,9189.0,68.1616,68.2719,68.1525,68.2535,9189.0
2018-12-14 14:25:00,74.3,74.31,74.17,74.17,15868.0,68.2443,68.2535,68.1249,68.1249,15868.0
2018-12-14 14:30:00,74.2,74.21,74.01,74.01,9906.0,68.1525,68.1616,67.9779,67.9779,9906.0
2018-12-14 14:35:00,74.01,74.06,73.96,73.96,7016.0,67.9779,68.0239,67.932,67.932,7016.0
2018-12-14 14:40:00,73.98,74.04,73.98,74.02,5100.0,67.9504,68.0055,67.9504,67.9871,5100.0
2018-12-14 14:45:00,74.03,74.06,73.94,73.95,5217.0,67.9963,68.0239,67.9137,67.9228,5217.0
2018-12-14 14:50:00,73.96,74.02,73.91,73.92,5437.0,67.932,67.9871,67.8861,67.8953,5437.0
2018-12-14 14:55:00,73.91,74.11,73.91,74.03,8286.0,67.8861,68.0698,67.8861,67.9963,8286.0
2018-12-14 15:00:00,74.03,74.11,73.97,73.98,7325.0,67.9963,68.0698,67.9412,67.9504,7325.0
2018-12-14 15:05:00,73.95,74.04,73.95,73.95,7837.0,67.9228,68.0055,67.9228,67.9228,7837.0
2018-12-14 15:10:00,73.99,74.17,73.99,74.14,5855.0,67.9596,68.1249,67.9596,68.0974,5855.0
2018-12-14 15:15:00,74.14,74.15,74.09,74.15,7565.0,68.0974,68.1065,68.0514,68.1065,7565.0
2018-12-14 15:20:00,74.15,74.15,74.04,74.05,9357.0,68.1065,68.1065,68.0055,68.0147,9357.0
2018-12-14 15:25:00,74.07,74.09,74.02,74.02,4419.0,68.0331,68.0514,67.9871,67.9871,4419.0
2018-12-14 15:30:00,74.02,74.02,73.81,73.82,9709.0,67.9871,67.9871,67.7942,67.8034,9709.0
2018-12-14 15:35:00,73.82,73.89,73.82,73.89,13631.0,67.8034,67.8677,67.8034,67.8677,13631.0
2018-12-14 15:40:00,73.88,73.97,73.88,73.93,16015.0,67.8585,67.9412,67.8585,67.9045,16015.0
2018-12-14 15:45:00,73.93,74.1,73.92,74.1,30502.0,67.9045,68.0606,67.8953,68.0606,30502.0
2018-12-14 15:50:00,74.1,74.19,74.08,74.18,24991.0,68.0606,68.1433,68.0422,68.1341,24991.0
2018-12-14 15:55:00,74.19,74.27,74.12,74.18,62358.0,68.1433,68.2168,68.079,68.1341,62358.0
2018-12-17 09:30:00,74.13,74.25,73.94,74.17,15413.0,68.0882,68.1984,67.9137,68.1249,15413.0
2018-12-17 09:35:00,74.21,74.21,73.97,73.97,2893.0,68.1616,68.1616,67.9412,67.9412,2893.0
2018-12-17 09:40:00,73.98,74.05,73.67,73.7,7492.0,67.9504,68.0147,67.6657,67.6932,7492.0
2018-12-17 09:45:00,73.72,74.07,73.53,73.57,15007.0,67.7116,68.0331,67.5371,67.5738,15007.0
2018-12-17 09:50:00,73.57,73.61,73.4,73.47,5519.0,67.5738,67.6105,67.4177,67.482,5519.0
2018-12-17 09:55:00,73.48,73.53,73.4,73.53,11045.0,67.4911,67.5371,67.4177,67.5371,11045.0
2018-12-17 10:00:00,73.55,73.65,73.43,73.53,8010.0,67.5554,67.6473,67.4452,67.5371,8010.0
2018-12-17 10:05:00,73.53,73.64,73.49,73.5,4262.0,67.5371,67.6381,67.5003,67.5095,4262.0
2018-12-17 10:10:00,73.51,73.66,73.49,73.61,1305.0,67.5187,67.6565,67.5003,67.6105,1305.0
2018-12-17 10:15:00,73.61,73.69,73.57,73.63,3000.0,67.6105,67.684,67.5738,67.6289,3000.0
2018-12-17 10:20:00,73.66,73.74,73.66,73.74,1656.0,67.6565,67.73,67.6565,67.73,1656.0
2018-12-17 10:25:00,73.72,73.76,73.69,73.73,2715.0,67.7116,67.7483,67.684,67.7208,2715.0
2018-12-17 10:30:00,73.71,73.71,73.56,73.57,3232.0,67.7024,67.7024,67.5646,67.5738,3232.0
2018-12-17 10:35:00,73.55,73.63,73.49,73.57,12609.0,67.5554,67.6289,67.5003,67.5738,12609.0
2018-12-17 10:40:00,73.56,73.85,73.55,73.84,17201.0,67.5646,67.831,67.5554,67.8218,17201.0
2018-12-17 10:45:00,73.83,73.85,73.78,73.82,1342.0,67.8126,67.831,67.7667,67.8034,1342.0
2018-12-17 10:50:00,73.78,73.83,73.74,73.81,2545.0,67.7667,67.8126,67.73,67.7942,2545.0
2018-12-17 10:55:00,73.81,73.91,73.8,73.91,4015.0,67.7942,67.8861,67.7851,67.8861,4015.0
2018-12-17 11:00:00,73.92,73.99,73.85,73.89,12691.0,67.8953,67.9596,67.831,67.8677,12691.0
2018-12-17 11:05:00,73.91,74.11,73.91,74.06,6858.0,67.8861,68.0698,67.8861,68.0239,6858.0
2018-12-17 11:10:00,74.1,74.12,74.05,74.05,4027.0,68.0606,68.079,68.0147,68.0147,4027.0
2018-12-17 11:15:00,74.04,74.08,73.95,73.95,6076.0,68.0055,68.0422,67.9228,67.9228,6076.0
2018-12-17 11:20:00,73.91,73.95,73.86,73.95,2841.0,67.8861,67.9228,67.8402,67.9228,2841.0
2018-12-17 11:25:00,73.92,73.95,73.85,73.85,1800.0,67.8953,67.9228,67.831,67.831,1800.0
2018-12-17 11:30:00,73.87,73.9,73.81,73.82,2700.0,67.8494,67.8769,67.7942,67.8034,2700.0
2018-12-17 11:35:00,73.83,73.85,73.76,73.85,4400.0,67.8126,67.831,67.7483,67.831,4400.0
2018-12-17 11:40:00,73.82,73.87,73.74,73.8,2447.0,67.8034,67.8494,67.73,67.7851,2447.0
2018-12-17 11:45:00,73.77,73.95,73.74,73.95,4546.0,67.7575,67.9228,67.73,67.9228,4546.0
2018-12-17 11:50:00,73.97,73.98,73.93,73.93,1016.0,67.9412,67.9504,67.9045,67.9045,1016.0
2018-12-17 11:55:00,73.93,74.04,73.92,74.01,5966.0,67.9045,68.0055,67.8953,67.9779,5966.0
2018-12-17 12:00:00,74.0,74.05,73.98,73.99,2516.0,67.9688,68.0147,67.9504,67.9596,2516.0
2018-12-17 12:05:00,73.98,74.04,73.97,73.97,1500.0,67.9504,68.0055,67.9412,67.9412,1500.0
2018-12-17 12:10:00,73.97,73.97,73.88,73.88,2521.0,67.9412,67.9412,67.8585,67.8585,2521.0
2018-12-17 12:15:00,73.87,73.96,73.87,73.96,5401.0,67.8494,67.932,67.8494,67.932,5401.0
2018-12-17 12:20:00,73.98,74.01,73.95,73.95,4116.0,67.9504,67.9779,67.9228,67.9228,4116.0
2018-12-17 12:25:00,73.94,73.94,73.9,73.92,1897.0,67.9137,67.9137,67.8769,67.8953,1897.0
2018-12-17 12:30:00,73.9,73.9,73.71,73.72,3088.0,67.8769,67.8769,67.7024,67.7116,3088.0
2018-12-17 12:35:00,73.71,73.71,73.65,73.66,1780.0,67.7024,67.7024,67.6473,67.6565,1780.0
2018-12-17 12:40:00,73.65,73.68,73.52,73.55,3842.0,67.6473,67.6748,67.5279,67.5554,3842.0
2018-12-17 12:45:00,73.56,73.59,73.56,73.58,800.0,67.5646,67.5922,67.5646,67.583,800.0
2018-12-17 12:50:00,73.63,73.64,73.46,73.47,2991.0,67.6289,67.6381,67.4728,67.482,2991.0
2018-12-17 12:55:00,73.44,73.5,73.44,73.48,1100.0,67.4544,67.5095,67.4544,67.4911,1100.0
2018-12-17 13:00:00,73.44,73.52,73.44,73.47,2695.0,67.4544,67.5279,67.4544,67.482,2695.0
2018-12-17 13:05:00,73.47,73.65,73.47,73.59,9389.0,67.482,67.6473,67.482,67.5922,9389.0
2018-12-17 13:10:00,73.59,73.64,73.56,73.63,6503.0,67.5922,67.6381,67.5646,67.6289,6503.0
2018-12-17 13:15:00,73.61,73.64,73.56,73.6,5416.0,67.6105,67.6381,67.5646,67.6014,5416.0
2018-12-17 13:20:00,73.56,73.61,73.47,73.61,2113.0,67.5646,67.6105,67.482,67.6105,2113.0
2018-12-17 13:25:00,73.61,73.63,73.56,73.56,2841.0,67.6105,67.6289,67.5646,67.5646,2841.0
2018-12-17 13:30:00,73.55,73.62,73.4,73.41,4365.0,67.5554,67.6197,67.4177,67.4268,4365.0
2018-12-17 13:35:00,73.39,73.43,73.26,73.31,5031.0,67.4085,67.4452,67.2891,67.335,5031.0
2018-12-17 13:40:00,73.31,73.42,73.31,73.34,1363.0,67.335,67.436,67.335,67.3626,1363.0
2018-12-17 13:45:00,73.27,73.27,73.18,73.27,2100.0,67.2983,67.2983,67.2156,67.2983,2100.0
2018-12-17 13:50:00,73.24,73.32,73.22,73.32,1700.0,67.2707,67.3442,67.2523,67.3442,1700.0
2018-12-17 13:55:00,73.31,73.36,73.27,73.27,3585.0,67.335,67.3809,67.2983,67.2983,3585.0
2018-12-17 14:00:00,73.26,73.3,73.12,73.14,8668.0,67.2891,67.3258,67.1605,67.1789,8668.0
2018-12-17 14:05:00,73.17,73.21,73.15,73.17,3400.0,67.2064,67.2431,67.188,67.2064,3400.0
2018-12-17 14:10:00,73.16,73.17,73.05,73.14,5505.0,67.1972,67.2064,67.0962,67.1789,5505.0
2018-12-17 14:15:00,73.13,73.13,72.97,73.03,19264.0,67.1697,67.1697,67.0227,67.0778,19264.0
2018-12-17 14:20:00,73.03,73.17,73.0,73.06,13993.0,67.0778,67.2064,67.0503,67.1054,13993.0
2018-12-17 14:25:00,73.06,73.06,72.99,73.03,4876.0,67.1054,67.1054,67.0411,67.0778,4876.0
2018-12-17 14:30:00,73.02,73.05,72.92,72.92,7459.0,67.0686,67.0962,66.9768,66.9768,7459.0
2018-12-17 14:35:00,72.91,72.94,72.85,72.94,6001.0,66.9676,66.9952,66.9125,66.9952,6001.0
2018-12-17 14:40:00,72.93,73.11,72.92,73.09,14297.0,66.986,67.1513,66.9768,67.1329,14297.0
2018-12-17 14:45:00,73.11,73.13,73.03,73.08,4247.0,67.1513,67.1697,67.0778,67.1237,4247.0
2018-12-17 14:50:00,73.07,73.07,72.91,72.91,3703.0,67.1146,67.1146,66.9676,66.9676,3703.0
2018-12-17 14:55:00,72.89,72.99,72.89,72.95,5711.0,66.9492,67.0411,66.9492,67.0043,5711.0
2018-12-17 15:00:00,72.94,72.94,72.8,72.81,7852.0,66.9952,66.9952,66.8666,66.8757,7852.0
2018-12-17 15:05:00,72.84,72.87,72.69,72.69,21659.0,66.9033,66.9309,66.7655,66.7655,21659.0
2018-12-17 15:10:00,72.71,72.92,72.7,72.8,7839.0,66.7839,66.9768,66.7747,66.8666,7839.0
2018-12-17 15:15:00,72.8,72.8,72.67,72.7,10082.0,66.8666,66.8666,66.7472,66.7747,10082.0
2018-12-17 15:20:00,72.69,72.73,72.55,72.58,7812.0,66.7655,66.8023,66.6369,66.6645,7812.0
2018-12-17 15:25:00,72.58,72.6,72.47,72.51,11940.0,66.6645,66.6829,66.5635,66.6002,11940.0
2018-12-17 15:30:00,72.52,72.54,72.37,72.38,17551.0,66.6094,66.6278,66.4716,66.4808,17551.0
2018-12-17 15:35:00,72.38,72.42,72.3,72.35,14718.0,66.4808,66.5175,66.4073,66.4532,14718.0
2018-12-17 15:40:00,72.35,72.36,72.27,72.29,12697.0,66.4532,66.4624,66.3798,66.3981,12697.0
2018-12-17 15:45:00,72.27,72.37,72.1,72.19,21760.0,66.3798,66.4716,66.2236,66.3063,21760.0
2018-12-17 15:50:00,72.19,72.35,72.15,72.35,29896.0,66.3063,66.4532,66.2695,66.4532,29896.0
2018-12-17 15:55:00,72.38,72.49,72.29,72.43,62686.0,66.4808,66.5818,66.3981,66.5267,62686.0
2018-12-18 09:30:00,72.78,73.17,72.78,72.89,12699.0,66.8482,67.2064,66.8482,66.9492,12699.0
2018-12-18 09:35:00,72.84,72.89,72.76,72.78,3156.0,66.9033,66.9492,66.8298,66.8482,3156.0
2018-12-18 09:40:00,72.82,72.85,72.73,72.83,4218.0,66.8849,66.9125,66.8023,66.8941,4218.0
2018-12-18 09:45:00,72.91,73.06,72.86,73.06,8426.0,66.9676,67.1054,66.9217,67.1054,8426.0
2018-12-18 09:50:00,73.05,73.18,72.87,73.14,18942.0,67.0962,67.2156,66.9309,67.1789,18942.0
2018-12-18 09:55:00,73.07,73.07,72.89,72.89,2510.0,67.1146,67.1146,66.9492,66.9492,2510.0
2018-12-18 10:00:00,72.84,72.87,72.77,72.77,5200.0,66.9033,66.9309,66.839,66.839,5200.0
2018-12-18 10:05:00,72.77,72.91,72.73,72.86,5907.0,66.839,66.9676,66.8023,66.9217,5907.0
2018-12-18 10:10:00,72.91,72.97,72.8,72.8,1710.0,66.9676,67.0227,66.8666,66.8666,1710.0
2018-12-18 10:15:00,72.81,72.84,72.74,72.74,1753.0,66.8757,66.9033,66.8115,66.8115,1753.0
2018-12-18 10:20:00,72.75,72.76,72.6,72.64,8446.0,66.8206,66.8298,66.6829,66.7196,8446.0
2018-12-18 10:25:00,72.62,72.65,72.54,72.57,9556.0,66.7012,66.7288,66.6278,66.6553,9556.0
2018-12-18 10:30:00,72.58,72.63,72.49,72.49,14476.0,66.6645,66.7104,66.5818,66.5818,14476.0
2018-12-18 10:35:00,72.48,72.51,72.28,72.33,8917.0,66.5726,66.6002,66.3889,66.4349,8917.0
2018-12-18 10:40:00,72.34,72.35,72.2,72.23,12301.0,66.4441,66.4532,66.3155,66.343,12301.0
2018-12-18 10:45:00,72.19,72.19,72.07,72.11,8897.0,66.3063,66.3063,66.1961,66.2328,8897.0
2018-12-18 10:50:00,72.09,72.14,72.07,72.11,10560.0,66.2144,66.2604,66.1961,66.2328,10560.0
2018-12-18 10:55:00,72.12,72.18,72.08,72.18,9602.0,66.242,66.2971,66.2052,66.2971,9602.0
2018-12-18 11:00:00,72.17,72.33,72.17,72.33,6591.0,66.2879,66.4349,66.2879,66.4349,6591.0
2018-12-18 11:05:00,72.32,72.42,72.29,72.42,9640.0,66.4257,66.5175,66.3981,66.5175,9640.0
2018-12-18 11:10:00,72.44,72.59,72.44,72.45,11394.0,66.5359,66.6737,66.5359,66.5451,11394.0
2018-12-18 11:15:00,72.43,72.46,72.32,72.38,4698.0,66.5267,66.5543,66.4257,66.4808,4698.0
2018-12-18 11:20:00,72.37,72.38,72.29,72.34,4482.0,66.4716,66.4808,66.3981,66.4441,4482.0
2018-12-18 11:25:00,72.3,72.31,72.15,72.24,13739.0,66.4073,66.4165,66.2695,66.3522,13739.0
2018-12-18 11:30:00,72.31,72.43,72.28,72.41,3203.0,66.4165,66.5267,66.3889,66.5084,3203.0
2018-12-18 11:35:00,72.41,72.54,72.27,72.52,5719.0,66.5084,66.6278,66.3798,66.6094,5719.0
2018-12-18 11:40:00,72.59,72.59,72.39,72.41,14852.0,66.6737,66.6737,66.49,66.5084,14852.0
2018-12-18 11:45:00,72.42,72.57,72.42,72.55,2441.0,66.5175,66.6553,66.5175,66.6369,2441.0
2018-12-18 11:50:00,72.56,72.57,72.47,72.47,16773.0,66.6461,66.6553,66.5635,66.5635,16773.0
2018-12-18 11:55:00,72.47,72.52,72.4,72.42,4071.0,66.5635,66.6094,66.4992,66.5175,4071.0
2018-12-18 12:00:00,72.46,72.47,72.43,72.47,1837.0,66.5543,66.5635,66.5267,66.5635,1837.0
2018-12-18 12:05:00,72.5,72.59,72.5,72.53,5484.0,66.591,66.6737,66.591,66.6186,5484.0
2018-12-18 12:10:00,72.58,72.62,72.57,72.62,5694.0,66.6645,66.7012,66.6553,66.7012,5694.0
2018-12-18 12:15:00,72.62,72.74,72.57,72.74,10082.0,66.7012,66.8115,66.6553,66.8115,10082.0
2018-12-18 12:20:00,72.72,72.8,72.68,72.75,20764.0,66.7931,66.8666,66.7563,66.8206,20764.0
2018-12-18 12:25:00,72.76,72.76,72.63,72.63,5641.0,66.8298,66.8298,66.7104,66.7104,5641.0
2018-12-18 12:30:00,72.64,72.68,72.59,72.6,4758.0,66.7196,66.7563,66.6737,66.6829,4758.0
2018-12-18 12:35:00,72.62,72.67,72.62,72.65,5097.0,66.7012,66.7472,66.7012,66.7288,5097.0
2018-12-18 12:40:00,72.66,72.71,72.66,72.68,9582.0,66.738,66.7839,66.738,66.7563,9582.0
2018-12-18 12:45:00,72.69,72.85,72.69,72.84,15191.0,66.7655,66.9125,66.7655,66.9033,15191.0
2018-12-18 12:50:00,72.82,73.0,72.82,73.0,49421.0,66.8849,67.0503,66.8849,67.0503,49421.0
2018-12-18 12:55:00,73.02,73.02,72.87,72.98,24541.0,67.0686,67.0686,66.9309,67.0319,24541.0
2018-12-18 13:00:00,72.98,73.02,72.91,73.02,5317.0,67.0319,67.0686,66.9676,67.0686,5317.0
2018-12-18 13:05:00,73.05,73.07,73.01,73.06,7411.0,67.0962,67.1146,67.0594,67.1054,7411.0
2018-12-18 13:10:00,73.06,73.11,73.01,73.01,7052.0,67.1054,67.1513,67.0594,67.0594,7052.0
2018-12-18 13:15:00,72.97,72.98,72.94,72.94,3830.0,67.0227,67.0319,66.9952,66.9952,3830.0
2018-12-18 13:20:00,72.96,73.01,72.87,72.88,7403.0,67.0135,67.0594,66.9309,66.94,7403.0
2018-12-18 13:25:00,72.85,72.86,72.8,72.82,3500.0,66.9125,66.9217,66.8666,66.8849,3500.0
2018-12-18 13:30:00,72.8,72.82,72.76,72.79,6718.0,66.8666,66.8849,66.8298,66.8574,6718.0
2018-12-18 13:35:00,72.8,72.85,72.76,72.76,5143.0,66.8666,66.9125,66.8298,66.8298,5143.0
2018-12-18 13:40:00,72.75,72.81,72.74,72.81,5050.0,66.8206,66.8757,66.8115,66.8757,5050.0
2018-12-18 13:45:00,72.79,72.86,72.77,72.86,5231.0,66.8574,66.9217,66.839,66.9217,5231.0
2018-12-18 13:50:00,72.84,72.84,72.66,72.66,12370.0,66.9033,66.9033,66.738,66.738,12370.0
2018-12-18 13:55:00,72.65,72.66,72.58,72.65,5597.0,66.7288,66.738,66.6645,66.7288,5597.0
2018-12-18 14:00:00,72.66,72.72,72.63,72.66,7207.0,66.738,66.7931,66.7104,66.738,7207.0
2018-12-18 14:05:00,72.64,72.82,72.63,72.82,13481.0,66.7196,66.8849,66.7104,66.8849,13481.0
2018-12-18 14:10:00,72.83,72.87,72.75,72.75,5445.0,66.8941,66.9309,66.8206,66.8206,5445.0
2018-12-18 14:15:00,72.72,72.79,72.69,72.79,14935.0,66.7931,66.8574,66.7655,66.8574,14935.0
2018-12-18 14:20:00,72.79,72.86,72.76,72.8,14571.0,66.8574,66.9217,66.8298,66.8666,14571.0
2018-12-18 14:25:00,72.82,72.86,72.79,72.82,10504.0,66.8849,66.9217,66.8574,66.8849,10504.0
2018-12-18 14:30:00,72.81,72.84,72.64,72.67,25267.0,66.8757,66.9033,66.7196,66.7472,25267.0
2018-12-18 14:35:00,72.65,72.74,72.65,72.74,7444.0,66.7288,66.8115,66.7288,66.8115,7444.0
2018-12-18 14:40:00,72.74,72.78,72.38,72.4,11399.0,66.8115,66.8482,66.4808,66.4992,11399.0
2018-12-18 14:45:00,72.41,72.48,72.35,72.48,6056.0,66.5084,66.5726,66.4532,66.5726,6056.0
2018-12-18 14:50:00,72.48,72.52,72.43,72.52,6829.0,66.5726,66.6094,66.5267,66.6094,6829.0
2018-12-18 14:55:00,72.5,72.51,72.32,72.32,11880.0,66.591,66.6002,66.4257,66.4257,11880.0
2018-12-18 15:00:00,72.35,72.41,72.24,72.37,11076.0,66.4532,66.5084,66.3522,66.4716,11076.0
2018-12-18 15:05:00,72.37,72.44,72.2,72.29,14802.0,66.4716,66.5359,66.3155,66.3981,14802.0
2018-12-18 15:10:00,72.29,72.5,72.27,72.47,21296.0,66.3981,66.591,66.3798,66.5635,21296.0
2018-12-18 15:15:00,72.47,72.63,72.43,72.59,12120.0,66.5635,66.7104,66.5267,66.6737,12120.0
2018-12-18 15:20:00,72.59,72.59,72.41,72.49,14502.0,66.6737,66.6737,66.5084,66.5818,14502.0
2018-12-18 15:25:00,72.48,72.48,72.34,72.42,12975.0,66.5726,66.5726,66.4441,66.5175,12975.0
2018-12-18 15:30:00,72.43,72.7,72.43,72.68,17196.0,66.5267,66.7747,66.5267,66.7563,17196.0
2018-12-18 15:35:00,72.7,72.76,72.63,72.65,21806.0,66.7747,66.8298,66.7104,66.7288,21806.0
2018-12-18 15:40:00,72.65,72.8,72.65,72.76,34724.0,66.7288,66.8666,66.7288,66.8298,34724.0
2018-12-18 15:45:00,72.76,73.12,72.76,73.09,37903.0,66.8298,67.1605,66.8298,67.1329,37903.0
2018-12-18 15:50:00,73.1,73.1,73.01,73.07,43016.0,67.1421,67.1421,67.0594,67.1146,43016.0
2018-12-18 15:55:00,73.07,73.08,72.83,72.84,104932.0,67.1146,67.1237,66.8941,66.9033,104932.0
2018-12-19 09:30:00,72.9,73.33,72.9,73.25,6856.0,66.9584,67.3534,66.9584,67.2799,6856.0
2018-12-19 09:35:00,73.22,73.22,73.07,73.08,1100.0,67.2523,67.2523,67.1146,67.1237,1100.0
2018-12-19 09:40:00,73.01,73.21,73.01,73.13,6349.0,67.0594,67.2431,67.0594,67.1697,6349.0
2018-12-19 09:45:00,73.19,73.19,73.02,73.05,1300.0,67.2248,67.2248,67.0686,67.0962,1300.0
2018-12-19 09:50:00,73.05,73.1,73.0,73.0,4600.0,67.0962,67.1421,67.0503,67.0503,4600.0
2018-12-19 09:55:00,73.0,73.21,73.0,73.06,3293.0,67.0503,67.2431,67.0503,67.1054,3293.0
2018-12-19 10:00:00,73.06,73.21,73.05,73.15,3603.0,67.1054,67.2431,67.0962,67.188,3603.0
2018-12-19 10:05:00,73.15,73.32,73.09,73.32,4600.0,67.188,67.3442,67.1329,67.3442,4600.0
2018-12-19 10:10:00,73.32,73.46,73.29,73.4,4964.0,67.3442,67.4728,67.3166,67.4177,4964.0
2018-12-19 10:15:00,73.41,73.52,73.39,73.48,2700.0,67.4268,67.5279,67.4085,67.4911,2700.0
2018-12-19 10:20:00,73.51,73.51,73.4,73.41,5000.0,67.5187,67.5187,67.4177,67.4268,5000.0
2018-12-19 10:25:00,73.42,73.53,73.38,73.53,3584.0,67.436,67.5371,67.3993,67.5371,3584.0
2018-12-19 10:30:00,73.59,73.7,73.58,73.7,28546.0,67.5922,67.6932,67.583,67.6932,28546.0
2018-12-19 10:35:00,73.7,73.75,73.59,73.75,9578.0,67.6932,67.7391,67.5922,67.7391,9578.0
2018-12-19 10:40:00,73.76,73.87,73.74,73.8,4033.0,67.7483,67.8494,67.73,67.7851,4033.0
2018-12-19 10:45:00,73.77,73.77,73.57,73.57,6992.0,67.7575,67.7575,67.5738,67.5738,6992.0
2018-12-19 10:50:00,73.61,73.79,73.6,73.77,3700.0,67.6105,67.7759,67.6014,67.7575,3700.0
2018-12-19 10:55:00,73.76,73.9,73.72,73.87,16444.0,67.7483,67.8769,67.7116,67.8494,16444.0
2018-12-19 11:00:00,73.87,73.89,73.69,73.69,5221.0,67.8494,67.8677,67.684,67.684,5221.0
2018-12-19 11:05:00,73.69,73.77,73.64,73.76,7219.0,67.684,67.7575,67.6381,67.7483,7219.0
2018-12-19 11:10:00,73.8,73.88,73.77,73.81,12354.0,67.7851,67.8585,67.7575,67.7942,12354.0
2018-12-19 11:15:00,73.8,73.89,73.72,73.86,13860.0,67.7851,67.8677,67.7116,67.8402,13860.0
2018-12-19 11:20:00,73.88,74.01,73.87,73.97,26405.0,67.8585,67.9779,67.8494,67.9412,26405.0
2018-12-19 11:25:00,73.98,74.04,73.94,73.97,17425.0,67.9504,68.0055,67.9137,67.9412,17425.0
2018-12-19 11:30:00,73.98,74.03,73.95,74.02,43709.0,67.9504,67.9963,67.9228,67.9871,43709.0
2018-12-19 11:35:00,74.0,74.02,73.96,74.0,25146.0,67.9688,67.9871,67.932,67.9688,25146.0
2018-12-19 11:40:00,74.0,74.03,73.96,73.97,12043.0,67.9688,67.9963,67.932,67.9412,12043.0
2018-12-19 11:45:00,73.98,74.07,73.95,74.06,21069.0,67.9504,68.0331,67.9228,68.0239,21069.0
2018-12-19 11:50:00,74.06,74.16,74.05,74.08,4848.0,68.0239,68.1157,68.0147,68.0422,4848.0
2018-12-19 11:55:00,74.09,74.1,74.02,74.06,8567.0,68.0514,68.0606,67.9871,68.0239,8567.0
2018-12-19 12:00:00,74.09,74.24,74.09,74.17,10300.0,68.0514,68.1892,68.0514,68.1249,10300.0
2018-12-19 12:05:00,74.19,74.3,74.18,74.3,9700.0,68.1433,68.2443,68.1341,68.2443,9700.0
2018-12-19 12:10:00,74.26,74.27,74.24,74.26,3564.0,68.2076,68.2168,68.1892,68.2076,3564.0
2018-12-19 12:15:00,74.22,74.27,74.22,74.25,8030.0,68.1708,68.2168,68.1708,68.1984,8030.0
2018-12-19 12:20:00,74.25,74.29,74.2,74.29,11445.0,68.1984,68.2351,68.1525,68.2351,11445.0
2018-12-19 12:25:00,74.29,74.3,74.25,74.29,3389.0,68.2351,68.2443,68.1984,68.2351,3389.0
2018-12-19 12:30:00,74.3,74.31,74.25,74.31,4624.0,68.2443,68.2535,68.1984,68.2535,4624.0
2018-12-19 12:35:00,74.31,74.36,74.31,74.33,3700.0,68.2535,68.2994,68.2535,68.2719,3700.0
2018-12-19 12:40:00,74.34,74.35,74.31,74.34,1739.0,68.281,68.2902,68.2535,68.281,1739.0
2018-12-19 12:45:00,74.34,74.34,74.29,74.31,3463.0,68.281,68.281,68.2351,68.2535,3463.0
2018-12-19 12:50:00,74.33,74.39,74.31,74.31,3701.0,68.2719,68.327,68.2535,68.2535,3701.0
2018-12-19 12:55:00,74.32,74.35,74.25,74.25,4699.0,68.2627,68.2902,68.1984,68.1984,4699.0
2018-12-19 13:00:00,74.24,74.28,74.21,74.28,4449.0,68.1892,68.2259,68.1616,68.2259,4449.0
2018-12-19 13:05:00,74.28,74.32,74.19,74.22,8125.0,68.2259,68.2627,68.1433,68.1708,8125.0
2018-12-19 13:10:00,74.22,74.29,74.18,74.22,31107.0,68.1708,68.2351,68.1341,68.1708,31107.0
2018-12-19 13:15:00,74.21,74.27,74.18,74.24,31729.0,68.1616,68.2168,68.1341,68.1892,31729.0
2018-12-19 13:20:00,74.24,74.25,74.11,74.22,31771.0,68.1892,68.1984,68.0698,68.1708,31771.0
2018-12-19 13:25:00,74.23,74.23,74.16,74.22,16503.0,68.18,68.18,68.1157,68.1708,16503.0
2018-12-19 13:30:00,74.23,74.3,74.2,74.26,7628.0,68.18,68.2443,68.1525,68.2076,7628.0
2018-12-19 13:35:00,74.27,74.33,74.24,74.25,4548.0,68.2168,68.2719,68.1892,68.1984,4548.0
2018-12-19 13:40:00,74.29,74.39,74.28,74.36,3840.0,68.2351,68.327,68.2259,68.2994,3840.0
2018-12-19 13:45:00,74.36,74.43,74.36,74.39,4555.0,68.2994,68.3637,68.2994,68.327,4555.0
2018-12-19 13:50:00,74.38,74.39,74.3,74.32,2889.0,68.3178,68.327,68.2443,68.2627,2889.0
2018-12-19 13:55:00,74.3,74.55,74.29,74.55,7075.0,68.2443,68.4739,68.2351,68.4739,7075.0
2018-12-19 14:00:00,74.76,74.76,73.87,74.0,30925.0,68.6668,68.6668,67.8494,67.9688,30925.0
2018-12-19 14:05:00,73.95,74.15,73.89,74.07,26441.0,67.9228,68.1065,67.8677,68.0331,26441.0
2018-12-19 14:10:00,74.02,74.02,73.81,73.99,49675.0,67.9871,67.9871,67.7942,67.9596,49675.0
2018-12-19 14:15:00,73.98,74.17,73.91,74.17,8330.0,67.9504,68.1249,67.8861,68.1249,8330.0
2018-12-19 14:20:00,74.1,74.28,74.04,74.25,7063.0,68.0606,68.2259,68.0055,68.1984,7063.0
2018-12-19 14:25:00,74.22,74.24,74.09,74.2,5779.0,68.1708,68.1892,68.0514,68.1525,5779.0
2018-12-19 14:30:00,74.19,74.36,74.08,74.25,7841.0,68.1433,68.2994,68.0422,68.1984,7841.0
2018-12-19 14:35:00,74.18,74.26,74.07,74.15,7504.0,68.1341,68.2076,68.0331,68.1065,7504.0
2018-12-19 14:40:00,74.12,74.12,73.63,73.63,29164.0,68.079,68.079,67.6289,67.6289,29164.0
2018-12-19 14:45:00,73.69,73.84,73.56,73.83,30212.0,67.684,67.8218,67.5646,67.8126,30212.0
2018-12-19 14:50:00,73.84,73.84,73.47,73.68,27338.0,67.8218,67.8218,67.482,67.6748,27338.0
2018-12-19 14:55:00,73.68,73.74,73.32,73.45,51280.0,67.6748,67.73,67.3442,67.4636,51280.0
2018-12-19 15:00:00,73.44,73.44,73.21,73.26,47655.0,67.4544,67.4544,67.2431,67.2891,47655.0
2018-12-19 15:05:00,73.25,73.34,73.05,73.32,57573.0,67.2799,67.3626,67.0962,67.3442,57573.0
2018-12-19 15:10:00,73.28,73.5,73.14,73.5,40773.0,67.3074,67.5095,67.1789,67.5095,40773.0
2018-12-19 15:15:00,73.47,73.5,73.16,73.32,21653.0,67.482,67.5095,67.1972,67.3442,21653.0
2018-12-19 15:20:00,73.28,73.59,73.14,73.56,36030.0,67.3074,67.5922,67.1789,67.5646,36030.0
2018-12-19 15:25:00,73.54,73.58,73.25,73.25,15567.0,67.5463,67.583,67.2799,67.2799,15567.0
2018-12-19 15:30:00,73.31,73.43,73.19,73.42,31161.0,67.335,67.4452,67.2248,67.436,31161.0
2018-12-19 15:35:00,73.4,73.4,73.22,73.28,26877.0,67.4177,67.4177,67.2523,67.3074,26877.0
2018-12-19 15:40:00,73.25,73.34,73.04,73.31,40289.0,67.2799,67.3626,67.087,67.335,40289.0
2018-12-19 15:45:00,73.3,73.47,73.25,73.44,50269.0,67.3258,67.482,67.2799,67.4544,50269.0
2018-12-19 15:50:00,73.45,73.48,73.34,73.38,38051.0,67.4636,67.4911,67.3626,67.3993,38051.0
2018-12-19 15:55:00,73.36,73.5,73.32,73.32,101356.0,67.3809,67.5095,67.3442,67.3442,101356.0
2018-12-20 09:30:00,73.21,73.31,73.01,73.23,12337.0,67.2431,67.335,67.0594,67.2615,12337.0
2018-12-20 09:35:00,73.17,73.27,73.07,73.11,2773.0,67.2064,67.2983,67.1146,67.1513,2773.0
2018-12-20 09:40:00,73.05,73.12,72.88,72.92,5935.0,67.0962,67.1605,66.94,66.9768,5935.0
2018-12-20 09:45:00,73.06,73.06,72.65,72.65,1700.0,67.1054,67.1054,66.7288,66.7288,1700.0
2018-12-20 09:50:00,72.67,72.84,72.55,72.69,20709.0,66.7472,66.9033,66.6369,66.7655,20709.0
2018-12-20 09:55:00,72.67,72.91,72.67,72.75,3936.0,66.7472,66.9676,66.7472,66.8206,3936.0
2018-12-20 10:00:00,72.78,72.86,72.63,72.7,20518.0,66.8482,66.9217,66.7104,66.7747,20518.0
2018-12-20 10:05:00,72.7,72.98,72.69,72.94,9012.0,66.7747,67.0319,66.7655,66.9952,9012.0
2018-12-20 10:10:00,72.91,72.91,72.76,72.89,3836.0,66.9676,66.9676,66.8298,66.9492,3836.0
2018-12-20 10:15:00,72.86,72.86,72.71,72.79,13249.0,66.9217,66.9217,66.7839,66.8574,13249.0
2018-12-20 10:20:00,72.77,72.9,72.66,72.84,37070.0,66.839,66.9584,66.738,66.9033,37070.0
2018-12-20 10:25:00,72.9,72.94,72.77,72.78,5850.0,66.9584,66.9952,66.839,66.8482,5850.0
2018-12-20 10:30:00,72.78,72.93,72.77,72.83,8306.0,66.8482,66.986,66.839,66.8941,8306.0
2018-12-20 10:35:00,72.83,73.03,72.79,72.98,20144.0,66.8941,67.0778,66.8574,67.0319,20144.0
2018-12-20 10:40:00,72.97,73.17,72.96,73.13,4001.0,67.0227,67.2064,67.0135,67.1697,4001.0
2018-12-20 10:45:00,73.08,73.1,72.94,73.0,10400.0,67.1237,67.1421,66.9952,67.0503,10400.0
2018-12-20 10:50:00,72.95,73.1,72.94,73.0,10400.0,67.0043,67.1421,66.9952,67.0503,10400.0
2018-12-20 10:55:00,73.03,73.13,73.0,73.12,6900.0,67.0778,67.1697,67.0503,67.1605,6900.0
2018-12-20 11:00:00,73.07,73.07,72.98,73.0,2670.0,67.1146,67.1146,67.0319,67.0503,2670.0
2018-12-20 11:05:00,73.01,73.1,72.94,73.01,9741.0,67.0594,67.1421,66.9952,67.0594,9741.0
2018-12-20 11:10:00,73.0,73.06,72.93,73.05,10800.0,67.0503,67.1054,66.986,67.0962,10800.0
2018-12-20 11:15:00,73.05,73.07,73.0,73.05,1700.0,67.0962,67.1146,67.0503,67.0962,1700.0
2018-12-20 11:20:00,73.03,73.13,72.98,73.1,31158.0,67.0778,67.1697,67.0319,67.1421,31158.0
2018-12-20 11:25:00,73.15,73.15,72.94,72.94,7299.0,67.188,67.188,66.9952,66.9952,7299.0
2018-12-20 11:30:00,72.92,73.04,72.8,72.87,9579.0,66.9768,67.087,66.8666,66.9309,9579.0
2018-12-20 11:35:00,72.88,73.03,72.85,72.91,46036.0,66.94,67.0778,66.9125,66.9676,46036.0
2018-12-20 11:40:00,72.93,73.01,72.92,72.94,19135.0,66.986,67.0594,66.9768,66.9952,19135.0
2018-12-20 11:45:00,72.95,72.97,72.83,72.85,5873.0,67.0043,67.0227,66.8941,66.9125,5873.0
2018-12-20 11:50:00,72.83,73.02,72.81,72.95,69409.0,66.8941,67.0686,66.8757,67.0043,69409.0
2018-12-20 11:55:00,72.94,73.08,72.8,72.86,18858.0,66.9952,67.1237,66.8666,66.9217,18858.0
2018-12-20 12:00:00,72.91,73.0,72.81,72.96,22389.0,66.9676,67.0503,66.8757,67.0135,22389.0
2018-12-20 12:05:00,72.93,72.94,72.85,72.86,12210.0,66.986,66.9952,66.9125,66.9217,12210.0
2018-12-20 12:10:00,72.93,72.98,72.89,72.95,33624.0,66.986,67.0319,66.9492,67.0043,33624.0
2018-12-20 12:15:00,72.91,73.0,72.85,73.0,26881.0,66.9676,67.0503,66.9125,67.0503,26881.0
2018-12-20 12:20:00,72.98,73.07,72.97,73.05,10583.0,67.0319,67.1146,67.0227,67.0962,10583.0
2018-12-20 12:25:00,73.05,73.27,73.05,73.27,8442.0,67.0962,67.2983,67.0962,67.2983,8442.0
2018-12-20 12:30:00,73.24,73.28,73.15,73.15,5058.0,67.2707,67.3074,67.188,67.188,5058.0
2018-12-20 12:35:00,73.15,73.16,73.09,73.1,3916.0,67.188,67.1972,67.1329,67.1421,3916.0
2018-12-20 12:40:00,73.1,73.16,73.0,73.06,12796.0,67.1421,67.1972,67.0503,67.1054,12796.0
2018-12-20 12:45:00,73.05,73.11,73.04,73.05,7226.0,67.0962,67.1513,67.087,67.0962,7226.0
2018-12-20 12:50:00,73.11,73.14,73.05,73.14,18838.0,67.1513,67.1789,67.0962,67.1789,18838.0
2018-12-20 12:55:00,73.11,73.3,73.08,73.26,31550.0,67.1513,67.3258,67.1237,67.2891,31550.0
2018-12-20 13:00:00,73.24,73.24,73.0,73.01,15120.0,67.2707,67.2707,67.0503,67.0594,15120.0
2018-12-20 13:05:00,73.03,73.17,73.03,73.09,47865.0,67.0778,67.2064,67.0778,67.1329,47865.0
2018-12-20 13:10:00,73.09,73.17,73.06,73.13,51283.0,67.1329,67.2064,67.1054,67.1697,51283.0
2018-12-20 13:15:00,73.1,73.18,73.01,73.05,5973.0,67.1421,67.2156,67.0594,67.0962,5973.0
2018-12-20 13:20:00,73.0,73.13,73.0,73.09,40907.0,67.0503,67.1697,67.0503,67.1329,40907.0
2018-12-20 13:25:00,73.11,73.17,73.05,73.16,32291.0,67.1513,67.2064,67.0962,67.1972,32291.0
2018-12-20 13:30:00,73.14,73.16,73.07,73.11,9870.0,67.1789,67.1972,67.1146,67.1513,9870.0
2018-12-20 13:35:00,73.11,73.19,73.06,73.16,20044.0,67.1513,67.2248,67.1054,67.1972,20044.0
2018-12-20 13:40:00,73.14,73.18,72.98,73.16,41554.0,67.1789,67.2156,67.0319,67.1972,41554.0
2018-12-20 13:45:00,73.16,73.2,73.11,73.15,7497.0,67.1972,67.234,67.1513,67.188,7497.0
2018-12-20 13:50:00,73.15,73.15,73.08,73.09,47465.0,67.188,67.188,67.1237,67.1329,47465.0
2018-12-20 13:55:00,73.1,73.12,72.99,73.04,88549.0,67.1421,67.1605,67.0411,67.087,88549.0
2018-12-20 14:00:00,73.03,73.03,72.64,72.71,62884.0,67.0778,67.0778,66.7196,66.7839,62884.0
2018-12-20 14:05:00,72.68,72.79,72.6,72.68,30528.0,66.7563,66.8574,66.6829,66.7563,30528.0
2018-12-20 14:10:00,72.7,72.7,72.35,72.48,10773.0,66.7747,66.7747,66.4532,66.5726,10773.0
2018-12-20 14:15:00,72.47,72.51,72.31,72.31,10298.0,66.5635,66.6002,66.4165,66.4165,10298.0
2018-12-20 14:20:00,72.36,72.59,72.33,72.5,10153.0,66.4624,66.6737,66.4349,66.591,10153.0
2018-12-20 14:25:00,72.56,72.76,72.53,72.75,9327.0,66.6461,66.8298,66.6186,66.8206,9327.0
2018-12-20 14:30:00,72.71,72.87,72.66,72.76,4005.0,66.7839,66.9309,66.738,66.8298,4005.0
2018-12-20 14:35:00,72.73,72.96,72.73,72.76,6554.0,66.8023,67.0135,66.8023,66.8298,6554.0
2018-12-20 14:40:00,72.73,73.19,72.73,73.14,11712.0,66.8023,67.2248,66.8023,67.1789,11712.0
2018-12-20 14:45:00,73.17,73.35,73.11,73.32,6153.0,67.2064,67.3717,67.1513,67.3442,6153.0
2018-12-20 14:50:00,73.26,73.26,73.12,73.14,5066.0,67.2891,67.2891,67.1605,67.1789,5066.0
2018-12-20 14:55:00,73.08,73.08,72.81,72.95,7189.0,67.1237,67.1237,66.8757,67.0043,7189.0
2018-12-20 15:00:00,72.92,72.92,72.74,72.74,8185.0,66.9768,66.9768,66.8115,66.8115,8185.0
2018-12-20 15:05:00,72.72,72.88,72.58,72.87,19184.0,66.7931,66.94,66.6645,66.9309,19184.0
2018-12-20 15:10:00,72.87,73.02,72.82,73.02,9439.0,66.9309,67.0686,66.8849,67.0686,9439.0
2018-12-20 15:15:00,73.02,73.05,72.86,72.87,14942.0,67.0686,67.0962,66.9217,66.9309,14942.0
2018-12-20 15:20:00,72.86,73.19,72.86,73.16,15411.0,66.9217,67.2248,66.9217,67.1972,15411.0
2018-12-20 15:25:00,73.14,73.16,72.9,72.9,15156.0,67.1789,67.1972,66.9584,66.9584,15156.0
2018-12-20 15:30:00,72.93,73.1,72.9,73.09,18973.0,66.986,67.1421,66.9584,67.1329,18973.0
2018-12-20 15:35:00,73.06,73.22,73.04,73.16,33027.0,67.1054,67.2523,67.087,67.1972,33027.0
2018-12-20 15:40:00,73.14,73.25,72.9,72.91,49917.0,67.1789,67.2799,66.9584,66.9676,49917.0
2018-12-20 15:45:00,72.87,72.95,72.78,72.83,54340.0,66.9309,67.0043,66.8482,66.8941,54340.0
2018-12-20 15:50:00,72.81,72.84,72.63,72.66,45844.0,66.8757,66.9033,66.7104,66.738,45844.0
2018-12-20 15:55:00,72.64,72.9,72.61,72.88,101212.0,66.7196,66.9584,66.6921,66.94,101212.0
2018-12-21 09:30:00,72.91,73.0,72.8,72.89,7599.0,66.9676,67.0503,66.8666,66.9492,7599.0
2018-12-21 09:35:00,72.92,73.15,72.73,72.92,322487.0,66.9768,67.188,66.8023,66.9768,322487.0
2018-12-21 09:40:00,72.9,73.24,72.84,73.2,9407.0,66.9584,67.2707,66.9033,67.234,9407.0
2018-12-21 09:45:00,73.15,73.23,72.84,72.92,16545.0,67.188,67.2615,66.9033,66.9768,16545.0
2018-12-21 09:50:00,72.96,73.11,72.9,72.92,7462.0,67.0135,67.1513,66.9584,66.9768,7462.0
2018-12-21 09:55:00,72.95,73.22,72.95,73.08,10679.0,67.0043,67.2523,67.0043,67.1237,10679.0
2018-12-21 10:00:00,73.09,73.24,73.04,73.15,9512.0,67.1329,67.2707,67.087,67.188,9512.0
2018-12-21 10:05:00,73.14,73.37,73.08,73.37,9174.0,67.1789,67.3901,67.1237,67.3901,9174.0
2018-12-21 10:10:00,73.39,73.78,73.39,73.75,11221.0,67.4085,67.7667,67.4085,67.7391,11221.0
2018-12-21 10:15:00,73.76,74.19,73.75,74.17,13706.0,67.7483,68.1433,67.7391,68.1249,13706.0
2018-12-21 10:20:00,74.24,74.27,73.97,73.97,6460.0,68.1892,68.2168,67.9412,67.9412,6460.0
2018-12-21 10:25:00,73.98,73.98,73.6,73.7,5475.0,67.9504,67.9504,67.6014,67.6932,5475.0
2018-12-21 10:30:00,73.67,73.72,73.41,73.45,13561.0,67.6657,67.7116,67.4268,67.4636,13561.0
2018-12-21 10:35:00,73.45,73.47,73.12,73.18,19240.0,67.4636,67.482,67.1605,67.2156,19240.0
2018-12-21 10:40:00,73.15,73.17,73.06,73.12,14887.0,67.188,67.2064,67.1054,67.1605,14887.0
2018-12-21 10:45:00,73.12,73.27,73.09,73.17,16402.0,67.1605,67.2983,67.1329,67.2064,16402.0
2018-12-21 10:50:00,73.14,73.21,72.99,73.04,12519.0,67.1789,67.2431,67.0411,67.087,12519.0
2018-12-21 10:55:00,73.02,73.04,72.95,72.99,5780.0,67.0686,67.087,67.0043,67.0411,5780.0
2018-12-21 11:00:00,72.93,73.08,72.87,72.92,14268.0,66.986,67.1237,66.9309,66.9768,14268.0
2018-12-21 11:05:00,72.9,73.03,72.6,72.6,31532.0,66.9584,67.0778,66.6829,66.6829,31532.0
2018-12-21 11:10:00,72.6,72.8,72.6,72.78,7256.0,66.6829,66.8666,66.6829,66.8482,7256.0
2018-12-21 11:15:00,72.74,72.9,72.73,72.9,5374.0,66.8115,66.9584,66.8023,66.9584,5374.0
2018-12-21 11:20:00,72.88,72.95,72.8,72.87,5359.0,66.94,67.0043,66.8666,66.9309,5359.0
2018-12-21 11:25:00,72.87,73.03,72.82,73.03,8322.0,66.9309,67.0778,66.8849,67.0778,8322.0
2018-12-21 11:30:00,73.04,73.05,72.93,72.96,8650.0,67.087,67.0962,66.986,67.0135,8650.0
2018-12-21 11:35:00,72.95,72.99,72.83,72.85,10458.0,67.0043,67.0411,66.8941,66.9125,10458.0
2018-12-21 11:40:00,72.82,72.86,72.74,72.79,8999.0,66.8849,66.9217,66.8115,66.8574,8999.0
2018-12-21 11:45:00,72.78,72.82,72.62,72.62,12138.0,66.8482,66.8849,66.7012,66.7012,12138.0
2018-12-21 11:50:00,72.65,72.85,72.62,72.81,6226.0,66.7288,66.9125,66.7012,66.8757,6226.0
2018-12-21 11:55:00,72.79,72.79,72.72,72.77,10669.0,66.8574,66.8574,66.7931,66.839,10669.0
2018-12-21 12:00:00,72.81,72.87,72.73,72.86,6653.0,66.8757,66.9309,66.8023,66.9217,6653.0
2018-12-21 12:05:00,72.82,72.85,72.71,72.8,11520.0,66.8849,66.9125,66.7839,66.8666,11520.0
2018-12-21 12:10:00,72.76,72.77,72.66,72.74,24507.0,66.8298,66.839,66.738,66.8115,24507.0
2018-12-21 12:15:00,72.71,72.77,72.68,72.75,56249.0,66.7839,66.839,66.7563,66.8206,56249.0
2018-12-21 12:20:00,72.72,72.75,72.54,72.6,14802.0,66.7931,66.8206,66.6278,66.6829,14802.0
2018-12-21 12:25:00,72.65,72.65,72.4,72.45,7200.0,66.7288,66.7288,66.4992,66.5451,7200.0
2018-12-21 12:30:00,72.46,72.54,72.25,72.48,11154.0,66.5543,66.6278,66.3614,66.5726,11154.0
2018-12-21 12:35:00,72.47,72.53,72.42,72.49,10730.0,66.5635,66.6186,66.5175,66.5818,10730.0
2018-12-21 12:40:00,72.46,72.48,72.38,72.38,7811.0,66.5543,66.5726,66.4808,66.4808,7811.0
2018-12-21 12:45:00,72.41,72.53,72.28,72.28,28296.0,66.5084,66.6186,66.3889,66.3889,28296.0
2018-12-21 12:50:00,72.27,72.29,71.91,71.91,14677.0,66.3798,66.3981,66.0491,66.0491,14677.0
2018-12-21 12:55:00,71.93,71.97,71.87,71.95,9826.0,66.0675,66.1042,66.0124,66.0858,9826.0
2018-12-21 13:00:00,71.97,72.03,71.92,71.94,8470.0,66.1042,66.1593,66.0583,66.0767,8470.0
2018-12-21 13:05:00,71.94,71.95,71.74,71.88,8734.0,66.0767,66.0858,65.893,66.0215,8734.0
2018-12-21 13:10:00,71.9,71.95,71.86,71.9,5355.0,66.0399,66.0858,66.0032,66.0399,5355.0
2018-12-21 13:15:00,71.87,71.98,71.8,71.83,9420.0,66.0124,66.1134,65.9481,65.9756,9420.0
2018-12-21 13:20:00,71.83,72.02,71.79,71.97,8914.0,65.9756,66.1501,65.9389,66.1042,8914.0
2018-12-21 13:25:00,71.98,72.09,71.95,72.04,6390.0,66.1134,66.2144,66.0858,66.1685,6390.0
2018-12-21 13:30:00,72.04,72.19,72.04,72.19,11172.0,66.1685,66.3063,66.1685,66.3063,11172.0
2018-12-21 13:35:00,72.21,72.23,72.13,72.13,7528.0,66.3247,66.343,66.2512,66.2512,7528.0
2018-12-21 13:40:00,72.15,72.24,72.13,72.23,9883.0,66.2695,66.3522,66.2512,66.343,9883.0
2018-12-21 13:45:00,72.23,72.24,72.11,72.13,9078.0,66.343,66.3522,66.2328,66.2512,9078.0
2018-12-21 13:50:00,72.13,72.17,72.04,72.15,74748.0,66.2512,66.2879,66.1685,66.2695,74748.0
2018-12-21 13:55:00,72.13,72.16,72.04,72.14,13109.0,66.2512,66.2787,66.1685,66.2604,13109.0
2018-12-21 14:00:00,72.11,72.17,72.06,72.09,17578.0,66.2328,66.2879,66.1869,66.2144,17578.0
2018-12-21 14:05:00,72.08,72.15,72.07,72.09,10480.0,66.2052,66.2695,66.1961,66.2144,10480.0
2018-12-21 14:10:00,72.12,72.16,71.95,72.0,33950.0,66.242,66.2787,66.0858,66.1318,33950.0
2018-12-21 14:15:00,72.03,72.18,71.99,72.17,8315.0,66.1593,66.2971,66.1226,66.2879,8315.0
2018-12-21 14:20:00,72.17,72.19,72.08,72.08,13461.0,66.2879,66.3063,66.2052,66.2052,13461.0
2018-12-21 14:25:00,72.08,72.13,71.97,71.99,6278.0,66.2052,66.2512,66.1042,66.1226,6278.0
2018-12-21 14:30:00,72.0,72.05,71.94,71.94,5009.0,66.1318,66.1777,66.0767,66.0767,5009.0
2018-12-21 14:35:00,71.97,72.03,71.96,72.01,9309.0,66.1042,66.1593,66.095,66.141,9309.0
2018-12-21 14:40:00,72.04,72.06,71.83,71.83,6058.0,66.1685,66.1869,65.9756,65.9756,6058.0
2018-12-21 14:45:00,71.83,71.96,71.83,71.95,4195.0,65.9756,66.095,65.9756,66.0858,4195.0
2018-12-21 14:50:00,71.97,72.14,71.96,71.97,8411.0,66.1042,66.2604,66.095,66.1042,8411.0
2018-12-21 14:55:00,71.98,71.98,71.79,71.87,6341.0,66.1134,66.1134,65.9389,66.0124,6341.0
2018-12-21 15:00:00,71.89,72.03,71.88,71.96,7250.0,66.0307,66.1593,66.0215,66.095,7250.0
2018-12-21 15:05:00,71.99,72.0,71.9,71.93,8586.0,66.1226,66.1318,66.0399,66.0675,8586.0
2018-12-21 15:10:00,71.9,71.9,71.64,71.66,12443.0,66.0399,66.0399,65.8011,65.8195,12443.0
2018-12-21 15:15:00,71.65,71.73,71.51,71.55,14278.0,65.8103,65.8838,65.6817,65.7184,14278.0
2018-12-21 15:20:00,71.56,71.67,71.55,71.62,14263.0,65.7276,65.8287,65.7184,65.7827,14263.0
2018-12-21 15:25:00,71.63,71.63,71.4,71.41,13171.0,65.7919,65.7919,65.5807,65.5899,13171.0
2018-12-21 15:30:00,71.41,71.47,71.34,71.38,23717.0,65.5899,65.645,65.5256,65.5623,23717.0
2018-12-21 15:35:00,71.37,71.37,71.14,71.15,22961.0,65.5531,65.5531,65.3419,65.351,22961.0
2018-12-21 15:40:00,71.14,71.28,71.1,71.19,28726.0,65.3419,65.4704,65.3051,65.3878,28726.0
2018-12-21 15:45:00,71.18,71.31,71.16,71.25,45956.0,65.3786,65.498,65.3602,65.4429,45956.0
2018-12-21 15:50:00,71.24,71.35,71.12,71.26,43017.0,65.4337,65.5347,65.3235,65.4521,43017.0
2018-12-21 15:55:00,71.26,71.27,71.04,71.05,97932.0,65.4521,65.4613,65.25,65.2592,97932.0
2018-12-24 09:30:00,70.83,70.83,70.49,70.55,18942.0,65.0571,65.0571,64.7448,64.7999,18942.0
2018-12-24 09:35:00,70.59,70.89,70.54,70.75,9727.0,64.8367,65.1122,64.7908,64.9836,9727.0
2018-12-24 09:40:00,70.82,70.87,70.69,70.75,6250.0,65.0479,65.0939,64.9285,64.9836,6250.0
2018-12-24 09:45:00,70.76,70.79,70.48,70.53,9362.0,64.9928,65.0204,64.7357,64.7816,9362.0
2018-12-24 09:50:00,70.53,70.55,70.31,70.31,3643.0,64.7816,64.7999,64.5795,64.5795,3643.0
2018-12-24 09:55:00,70.29,70.31,70.13,70.22,5003.0,64.5611,64.5795,64.4142,64.4968,5003.0
2018-12-24 10:00:00,70.22,70.22,69.8,69.84,31848.0,64.4968,64.4968,64.1111,64.1478,31848.0
2018-12-24 10:05:00,69.88,69.88,69.37,69.48,36400.0,64.1846,64.1846,63.7161,63.8172,36400.0
2018-12-24 10:10:00,69.51,70.08,69.51,70.08,7554.0,63.8447,64.3683,63.8447,64.3683,7554.0
2018-12-24 10:15:00,70.08,70.08,69.78,69.91,13643.0,64.3683,64.3683,64.0927,64.2121,13643.0
2018-12-24 10:20:00,69.9,69.98,69.76,69.9,15124.0,64.2029,64.2764,64.0743,64.2029,15124.0
2018-12-24 10:25:00,69.91,70.12,69.91,69.99,7767.0,64.2121,64.405,64.2121,64.2856,7767.0
2018-12-24 10:30:00,69.97,70.16,69.97,70.04,9341.0,64.2672,64.4417,64.2672,64.3315,9341.0
2018-12-24 10:35:00,70.03,70.27,70.01,70.24,10123.0,64.3223,64.5428,64.304,64.5152,10123.0
2018-12-24 10:40:00,70.26,70.5,70.26,70.35,12448.0,64.5336,64.754,64.5336,64.6162,12448.0
2018-12-24 10:45:00,70.36,70.36,70.06,70.09,9433.0,64.6254,64.6254,64.3499,64.3774,9433.0
2018-12-24 10:50:00,70.1,70.1,69.95,70.02,11867.0,64.3866,64.3866,64.2488,64.3131,11867.0
2018-12-24 10:55:00,70.02,70.04,69.93,70.04,5428.0,64.3131,64.3315,64.2305,64.3315,5428.0
2018-12-24 11:00:00,70.09,70.16,69.77,69.77,9069.0,64.3774,64.4417,64.0835,64.0835,9069.0
2018-12-24 11:05:00,69.75,69.88,69.72,69.8,7882.0,64.0651,64.1846,64.0376,64.1111,7882.0
2018-12-24 11:10:00,69.78,69.87,69.77,69.85,3127.0,64.0927,64.1754,64.0835,64.157,3127.0
2018-12-24 11:15:00,69.92,69.92,69.77,69.84,8005.0,64.2213,64.2213,64.0835,64.1478,8005.0
2018-12-24 11:20:00,69.84,69.91,69.75,69.75,5534.0,64.1478,64.2121,64.0651,64.0651,5534.0
2018-12-24 11:25:00,69.81,69.84,69.68,69.69,10061.0,64.1203,64.1478,64.0009,64.01,10061.0
2018-12-24 11:30:00,69.69,69.87,69.69,69.87,8120.0,64.01,64.1754,64.01,64.1754,8120.0
2018-12-24 11:35:00,69.85,69.85,69.72,69.81,4005.0,64.157,64.157,64.0376,64.1203,4005.0
2018-12-24 11:40:00,69.86,69.95,69.71,69.74,6284.0,64.1662,64.2488,64.0284,64.056,6284.0
2018-12-24 11:45:00,69.71,69.71,69.51,69.51,5579.0,64.0284,64.0284,63.8447,63.8447,5579.0
2018-12-24 11:50:00,69.48,69.7,69.48,69.69,19514.0,63.8172,64.0192,63.8172,64.01,19514.0
2018-12-24 11:55:00,69.68,69.79,69.61,69.65,6135.0,64.0009,64.1019,63.9366,63.9733,6135.0
2018-12-24 12:00:00,69.68,69.87,69.68,69.81,9603.0,64.0009,64.1754,64.0009,64.1203,9603.0
2018-12-24 12:05:00,69.83,69.85,69.75,69.78,5018.0,64.1386,64.157,64.0651,64.0927,5018.0
2018-12-24 12:10:00,69.7,69.77,69.63,69.66,4173.0,64.0192,64.0835,63.9549,63.9825,4173.0
2018-12-24 12:15:00,69.69,69.76,69.66,69.69,5368.0,64.01,64.0743,63.9825,64.01,5368.0
2018-12-24 12:20:00,69.66,69.66,69.5,69.61,7080.0,63.9825,63.9825,63.8355,63.9366,7080.0
2018-12-24 12:25:00,69.62,69.8,69.55,69.55,6604.0,63.9457,64.1111,63.8815,63.8815,6604.0
2018-12-24 12:30:00,69.62,69.71,69.49,69.59,7635.0,63.9457,64.0284,63.8263,63.9182,7635.0
2018-12-24 12:35:00,69.59,69.63,69.52,69.53,14387.0,63.9182,63.9549,63.8539,63.8631,14387.0
2018-12-24 12:40:00,69.53,69.53,69.37,69.43,13204.0,63.8631,63.8631,63.7161,63.7712,13204.0
2018-12-24 12:45:00,69.4,69.42,69.23,69.28,16943.0,63.7437,63.762,63.5875,63.6335,16943.0
2018-12-24 12:50:00,69.31,69.31,69.18,69.29,18436.0,63.661,63.661,63.5416,63.6426,18436.0
2018-12-24 12:55:00,69.28,69.28,68.94,69.03,46110.0,63.6335,63.6335,63.3212,63.4038,46110.0
2018-12-26 09:30:00,69.22,69.66,69.22,69.66,6593.0,63.5783,63.9825,63.5783,63.9825,6593.0
2018-12-26 09:35:00,69.56,69.56,69.38,69.5,2250.0,63.8906,63.8906,63.7253,63.8355,2250.0
2018-12-26 09:40:00,69.49,69.51,69.25,69.25,2996.0,63.8263,63.8447,63.6059,63.6059,2996.0
2018-12-26 09:45:00,69.27,69.31,69.19,69.31,2831.0,63.6243,63.661,63.5508,63.661,2831.0
2018-12-26 09:50:00,69.25,69.25,69.03,69.04,2340.0,63.6059,63.6059,63.4038,63.413,2340.0
2018-12-26 09:55:00,69.03,69.03,68.75,68.76,4044.0,63.4038,63.4038,63.1467,63.1558,4044.0
2018-12-26 10:00:00,68.75,68.78,68.61,68.61,3435.0,63.1467,63.1742,63.0181,63.0181,3435.0
2018-12-26 10:05:00,68.64,68.69,68.54,68.69,3443.0,63.0456,63.0915,62.9538,63.0915,3443.0
2018-12-26 10:10:00,68.68,68.74,68.37,68.39,5300.0,63.0824,63.1375,62.7976,62.816,5300.0
2018-12-26 10:15:00,68.4,68.5,68.3,68.37,9163.0,62.8252,62.917,62.7333,62.7976,9163.0
2018-12-26 10:20:00,68.41,68.72,68.41,68.72,1510.0,62.8344,63.1191,62.8344,63.1191,1510.0
2018-12-26 10:25:00,68.76,68.79,68.69,68.71,3783.0,63.1558,63.1834,63.0915,63.1099,3783.0
2018-12-26 10:30:00,68.75,68.75,68.68,68.69,1500.0,63.1467,63.1467,63.0824,63.0915,1500.0
2018-12-26 10:35:00,68.67,68.69,68.55,68.65,3209.0,63.0732,63.0915,62.963,63.0548,3209.0
2018-12-26 10:40:00,68.64,68.69,68.63,68.64,2500.0,63.0456,63.0915,63.0364,63.0456,2500.0
2018-12-26 10:45:00,68.63,68.74,68.61,68.66,3213.0,63.0364,63.1375,63.0181,63.064,3213.0
2018-12-26 10:50:00,68.7,68.76,68.19,68.26,10404.0,63.1007,63.1558,62.6323,62.6966,10404.0
2018-12-26 10:55:00,68.31,68.33,68.23,68.27,4675.0,62.7425,62.7609,62.669,62.7058,4675.0
2018-12-26 11:00:00,68.29,68.46,68.29,68.45,2110.0,62.7241,62.8803,62.7241,62.8711,2110.0
2018-12-26 11:05:00,68.46,68.53,68.35,68.35,4243.0,62.8803,62.9446,62.7793,62.7793,4243.0
2018-12-26 11:10:00,68.49,68.51,68.44,68.47,4054.0,62.9078,62.9262,62.8619,62.8895,4054.0
2018-12-26 11:15:00,68.56,68.69,68.52,68.65,4143.0,62.9721,63.0915,62.9354,63.0548,4143.0
2018-12-26 11:20:00,68.68,68.71,68.63,68.65,1642.0,63.0824,63.1099,63.0364,63.0548,1642.0
2018-12-26 11:25:00,68.67,68.79,68.67,68.79,2421.0,63.0732,63.1834,63.0732,63.1834,2421.0
2018-12-26 11:30:00,68.76,68.77,68.64,68.66,3018.0,63.1558,63.165,63.0456,63.064,3018.0
2018-12-26 11:35:00,68.62,68.83,68.62,68.83,4116.0,63.0272,63.2201,63.0272,63.2201,4116.0
2018-12-26 11:40:00,68.82,68.97,68.82,68.94,2363.0,63.2109,63.3487,63.2109,63.3212,2363.0
2018-12-26 11:45:00,68.93,69.0,68.9,68.97,2716.0,63.312,63.3763,63.2844,63.3487,2716.0
2018-12-26 11:50:00,68.97,69.01,68.93,69.0,700.0,63.3487,63.3855,63.312,63.3763,700.0
2018-12-26 11:55:00,69.07,69.25,69.03,69.21,7109.0,63.4406,63.6059,63.4038,63.5692,7109.0
2018-12-26 12:00:00,69.22,69.3,69.2,69.26,4266.0,63.5783,63.6518,63.56,63.6151,4266.0
2018-12-26 12:05:00,69.3,69.46,69.3,69.43,4150.0,63.6518,63.7988,63.6518,63.7712,4150.0
2018-12-26 12:10:00,69.42,69.68,69.42,69.64,5922.0,63.762,64.0009,63.762,63.9641,5922.0
2018-12-26 12:15:00,69.62,69.65,69.4,69.43,4122.0,63.9457,63.9733,63.7437,63.7712,4122.0
2018-12-26 12:20:00,69.5,69.5,69.33,69.4,5065.0,63.8355,63.8355,63.6794,63.7437,5065.0
2018-12-26 12:25:00,69.47,69.6,69.43,69.43,6139.0,63.808,63.9274,63.7712,63.7712,6139.0
2018-12-26 12:30:00,69.47,69.53,69.38,69.51,6190.0,63.808,63.8631,63.7253,63.8447,6190.0
2018-12-26 12:35:00,69.52,69.57,69.43,69.49,5757.0,63.8539,63.8998,63.7712,63.8263,5757.0
2018-12-26 12:40:00,69.51,69.61,69.5,69.61,2330.0,63.8447,63.9366,63.8355,63.9366,2330.0
2018-12-26 12:45:00,69.68,69.74,69.55,69.55,2900.0,64.0009,64.056,63.8815,63.8815,2900.0
2018-12-26 12:50:00,69.61,69.67,69.58,69.66,1707.0,63.9366,63.9917,63.909,63.9825,1707.0
2018-12-26 12:55:00,69.72,69.75,69.67,69.68,4153.0,64.0376,64.0651,63.9917,64.0009,4153.0
2018-12-26 13:00:00,69.71,69.73,69.5,69.53,7141.0,64.0284,64.0468,63.8355,63.8631,7141.0
2018-12-26 13:05:00,69.49,69.49,69.41,69.45,3565.0,63.8263,63.8263,63.7529,63.7896,3565.0
2018-12-26 13:10:00,69.46,69.49,69.28,69.3,7151.0,63.7988,63.8263,63.6335,63.6518,7151.0
2018-12-26 13:15:00,69.28,69.28,69.22,69.23,3815.0,63.6335,63.6335,63.5783,63.5875,3815.0
2018-12-26 13:20:00,69.18,69.38,69.18,69.32,3344.0,63.5416,63.7253,63.5416,63.6702,3344.0
2018-12-26 13:25:00,69.3,69.38,69.28,69.3,4689.0,63.6518,63.7253,63.6335,63.6518,4689.0
2018-12-26 13:30:00,69.31,69.4,69.3,69.4,2313.0,63.661,63.7437,63.6518,63.7437,2313.0
2018-12-26 13:35:00,69.36,69.45,69.35,69.44,2939.0,63.7069,63.7896,63.6978,63.7804,2939.0
2018-12-26 13:40:00,69.48,69.53,69.46,69.53,3844.0,63.8172,63.8631,63.7988,63.8631,3844.0
2018-12-26 13:45:00,69.54,69.7,69.53,69.67,6740.0,63.8723,64.0192,63.8631,63.9917,6740.0
2018-12-26 13:50:00,69.7,69.94,69.7,69.94,6912.0,64.0192,64.2397,64.0192,64.2397,6912.0
2018-12-26 13:55:00,69.93,69.95,69.88,69.94,5705.0,64.2305,64.2488,64.1846,64.2397,5705.0
2018-12-26 14:00:00,69.97,69.97,69.86,69.89,9636.0,64.2672,64.2672,64.1662,64.1937,9636.0
2018-12-26 14:05:00,69.88,69.88,69.78,69.82,3862.0,64.1846,64.1846,64.0927,64.1294,3862.0
2018-12-26 14:10:00,69.83,69.89,69.78,69.78,4888.0,64.1386,64.1937,64.0927,64.0927,4888.0
2018-12-26 14:15:00,69.8,69.85,69.61,69.61,10376.0,64.1111,64.157,63.9366,63.9366,10376.0
2018-12-26 14:20:00,69.61,69.67,69.6,69.61,3127.0,63.9366,63.9917,63.9274,63.9366,3127.0
2018-12-26 14:25:00,69.63,69.63,69.5,69.58,6569.0,63.9549,63.9549,63.8355,63.909,6569.0
2018-12-26 14:30:00,69.6,69.77,69.58,69.75,2825.0,63.9274,64.0835,63.909,64.0651,2825.0
2018-12-26 14:35:00,69.73,69.77,69.7,69.75,1922.0,64.0468,64.0835,64.0192,64.0651,1922.0
2018-12-26 14:40:00,69.75,69.75,69.62,69.7,3240.0,64.0651,64.0651,63.9457,64.0192,3240.0
2018-12-26 14:45:00,69.69,69.69,69.55,69.56,6208.0,64.01,64.01,63.8815,63.8906,6208.0
2018-12-26 14:50:00,69.55,69.69,69.55,69.67,5398.0,63.8815,64.01,63.8815,63.9917,5398.0
2018-12-26 14:55:00,69.67,69.84,69.57,69.8,5024.0,63.9917,64.1478,63.8998,64.1111,5024.0
2018-12-26 15:00:00,69.79,69.81,69.75,69.79,2600.0,64.1019,64.1203,64.0651,64.1019,2600.0
2018-12-26 15:05:00,69.8,69.99,69.79,69.91,4075.0,64.1111,64.2856,64.1019,64.2121,4075.0
2018-12-26 15:10:00,69.93,70.0,69.91,69.98,7204.0,64.2305,64.2948,64.2121,64.2764,7204.0
2018-12-26 15:15:00,70.0,70.05,69.96,69.96,5249.0,64.2948,64.3407,64.258,64.258,5249.0
2018-12-26 15:20:00,69.97,70.14,69.97,70.14,8561.0,64.2672,64.4234,64.2672,64.4234,8561.0
2018-12-26 15:25:00,70.14,70.26,70.1,70.26,9452.0,64.4234,64.5336,64.3866,64.5336,9452.0
2018-12-26 15:30:00,70.25,70.45,70.25,70.42,9638.0,64.5244,64.7081,64.5244,64.6805,9638.0
2018-12-26 15:35:00,70.41,70.68,70.4,70.68,9701.0,64.6714,64.9194,64.6622,64.9194,9701.0
2018-12-26 15:40:00,70.67,70.84,70.59,70.84,14237.0,64.9102,65.0663,64.8367,65.0663,14237.0
2018-12-26 15:45:00,70.89,70.97,70.73,70.82,24218.0,65.1122,65.1857,64.9653,65.0479,24218.0
2018-12-26 15:50:00,70.81,71.09,70.79,71.09,23090.0,65.0388,65.2959,65.0204,65.2959,23090.0
2018-12-26 15:55:00,71.1,71.31,71.08,71.31,69600.0,65.3051,65.498,65.2868,65.498,69600.0
2018-12-27 09:30:00,70.56,70.65,70.3,70.65,11392.0,64.8091,64.8918,64.5703,64.8918,11392.0
2018-12-27 09:35:00,70.67,70.86,70.57,70.57,6642.0,64.9102,65.0847,64.8183,64.8183,6642.0
2018-12-27 09:40:00,70.66,70.67,70.26,70.26,5188.0,64.901,64.9102,64.5336,64.5336,5188.0
2018-12-27 09:45:00,70.36,70.36,70.04,70.04,3895.0,64.6254,64.6254,64.3315,64.3315,3895.0
2018-12-27 09:50:00,69.99,70.06,69.88,69.91,4366.0,64.2856,64.3499,64.1846,64.2121,4366.0
2018-12-27 09:55:00,69.97,70.03,69.89,70.0,2893.0,64.2672,64.3223,64.1937,64.2948,2893.0
2018-12-27 10:00:00,70.01,70.28,69.98,70.2,7726.0,64.304,64.552,64.2764,64.4785,7726.0
2018-12-27 10:05:00,70.2,70.28,69.83,69.83,4700.0,64.4785,64.552,64.1386,64.1386,4700.0
2018-12-27 10:10:00,69.86,69.96,69.85,69.96,2687.0,64.1662,64.258,64.157,64.258,2687.0
2018-12-27 10:15:00,70.06,70.11,69.95,69.95,3682.0,64.3499,64.3958,64.2488,64.2488,3682.0
2018-12-27 10:20:00,69.92,70.14,69.88,70.13,1834.0,64.2213,64.4234,64.1846,64.4142,1834.0
2018-12-27 10:25:00,70.15,70.18,70.12,70.17,1315.0,64.4325,64.4601,64.405,64.4509,1315.0
2018-12-27 10:30:00,70.11,70.35,70.04,70.35,2414.0,64.3958,64.6162,64.3315,64.6162,2414.0
2018-12-27 10:35:00,70.47,70.55,70.44,70.49,2937.0,64.7265,64.7999,64.6989,64.7448,2937.0
2018-12-27 10:40:00,70.45,70.69,70.38,70.68,7489.0,64.7081,64.9285,64.6438,64.9194,7489.0
2018-12-27 10:45:00,70.67,70.67,70.54,70.63,1926.0,64.9102,64.9102,64.7908,64.8734,1926.0
2018-12-27 10:50:00,70.63,70.63,70.46,70.46,717.0,64.8734,64.8734,64.7173,64.7173,717.0
2018-12-27 10:55:00,70.38,70.43,70.3,70.3,2885.0,64.6438,64.6897,64.5703,64.5703,2885.0
2018-12-27 11:00:00,70.29,70.33,70.17,70.24,10995.0,64.5611,64.5979,64.4509,64.5152,10995.0
2018-12-27 11:05:00,70.25,70.26,70.13,70.22,5401.0,64.5244,64.5336,64.4142,64.4968,5401.0
2018-12-27 11:10:00,70.21,70.25,70.14,70.14,3063.0,64.4877,64.5244,64.4234,64.4234,3063.0
2018-12-27 11:15:00,70.14,70.29,70.14,70.25,6749.0,64.4234,64.5611,64.4234,64.5244,6749.0
2018-12-27 11:20:00,70.31,70.49,70.31,70.48,2326.0,64.5795,64.7448,64.5795,64.7357,2326.0
2018-12-27 11:25:00,70.49,70.71,70.48,70.71,6014.0,64.7448,64.9469,64.7357,64.9469,6014.0
2018-12-27 11:30:00,70.75,71.02,70.75,70.88,4336.0,64.9836,65.2316,64.9836,65.1031,4336.0
2018-12-27 11:35:00,70.87,70.89,70.74,70.87,5236.0,65.0939,65.1122,64.9745,65.0939,5236.0
2018-12-27 11:40:00,70.75,70.75,70.56,70.56,4469.0,64.9836,64.9836,64.8091,64.8091,4469.0
2018-12-27 11:45:00,70.58,70.58,70.48,70.5,2478.0,64.8275,64.8275,64.7357,64.754,2478.0
2018-12-27 11:50:00,70.5,70.65,70.5,70.63,4490.0,64.754,64.8918,64.754,64.8734,4490.0
2018-12-27 11:55:00,70.63,70.83,70.59,70.76,2200.0,64.8734,65.0571,64.8367,64.9928,2200.0
2018-12-27 12:00:00,70.74,70.74,70.69,70.71,1200.0,64.9745,64.9745,64.9285,64.9469,1200.0
2018-12-27 12:05:00,70.65,70.73,70.65,70.72,3744.0,64.8918,64.9653,64.8918,64.9561,3744.0
2018-12-27 12:10:00,70.74,70.74,70.7,70.74,3200.0,64.9745,64.9745,64.9377,64.9745,3200.0
2018-12-27 12:15:00,70.8,71.01,70.8,71.01,2901.0,65.0296,65.2225,65.0296,65.2225,2901.0
2018-12-27 12:20:00,71.01,71.01,70.9,70.95,4002.0,65.2225,65.2225,65.1214,65.1673,4002.0
2018-12-27 12:25:00,70.98,70.99,70.52,70.58,7900.0,65.1949,65.2041,64.7724,64.8275,7900.0
2018-12-27 12:30:00,70.54,70.54,70.44,70.45,1700.0,64.7908,64.7908,64.6989,64.7081,1700.0
2018-12-27 12:35:00,70.53,70.55,70.42,70.52,1900.0,64.7816,64.7999,64.6805,64.7724,1900.0
2018-12-27 12:40:00,70.48,70.49,70.34,70.42,2169.0,64.7357,64.7448,64.6071,64.6805,2169.0
2018-12-27 12:45:00,70.43,70.53,70.42,70.5,2500.0,64.6897,64.7816,64.6805,64.754,2500.0
2018-12-27 12:50:00,70.47,70.65,70.45,70.65,4923.0,64.7265,64.8918,64.7081,64.8918,4923.0
2018-12-27 12:55:00,70.65,70.68,70.57,70.61,3593.0,64.8918,64.9194,64.8183,64.8551,3593.0
2018-12-27 13:00:00,70.64,70.72,70.58,70.62,2783.0,64.8826,64.9561,64.8275,64.8642,2783.0
2018-12-27 13:05:00,70.69,70.74,70.68,70.7,4501.0,64.9285,64.9745,64.9194,64.9377,4501.0
2018-12-27 13:10:00,70.74,70.74,70.56,70.62,2651.0,64.9745,64.9745,64.8091,64.8642,2651.0
2018-12-27 13:15:00,70.6,70.65,70.53,70.55,2700.0,64.8459,64.8918,64.7816,64.7999,2700.0
2018-12-27 13:20:00,70.54,70.54,70.41,70.48,2251.0,64.7908,64.7908,64.6714,64.7357,2251.0
2018-12-27 13:25:00,70.49,70.6,70.44,70.46,3965.0,64.7448,64.8459,64.6989,64.7173,3965.0
2018-12-27 13:30:00,70.48,70.53,70.48,70.52,3100.0,64.7357,64.7816,64.7357,64.7724,3100.0
2018-12-27 13:35:00,70.51,70.51,70.39,70.39,3007.0,64.7632,64.7632,64.653,64.653,3007.0
2018-12-27 13:40:00,70.38,70.42,70.34,70.41,2264.0,64.6438,64.6805,64.6071,64.6714,2264.0
2018-12-27 13:45:00,70.4,70.44,70.18,70.22,3651.0,64.6622,64.6989,64.4601,64.4968,3651.0
2018-12-27 13:50:00,70.19,70.2,70.11,70.14,4257.0,64.4693,64.4785,64.3958,64.4234,4257.0
2018-12-27 13:55:00,70.14,70.26,70.14,70.23,8685.0,64.4234,64.5336,64.4234,64.506,8685.0
2018-12-27 14:00:00,70.21,70.23,70.11,70.2,4180.0,64.4877,64.506,64.3958,64.4785,4180.0
2018-12-27 14:05:00,70.21,70.3,70.11,70.11,7603.0,64.4877,64.5703,64.3958,64.3958,7603.0
2018-12-27 14:10:00,70.06,70.1,70.0,70.0,2500.0,64.3499,64.3866,64.2948,64.2948,2500.0
2018-12-27 14:15:00,69.98,69.98,69.89,69.89,4998.0,64.2764,64.2764,64.1937,64.1937,4998.0
2018-12-27 14:20:00,69.89,70.0,69.89,69.96,3957.0,64.1937,64.2948,64.1937,64.258,3957.0
2018-12-27 14:25:00,70.01,70.01,69.89,70.01,2866.0,64.304,64.304,64.1937,64.304,2866.0
2018-12-27 14:30:00,70.03,70.07,69.94,69.96,4925.0,64.3223,64.3591,64.2397,64.258,4925.0
2018-12-27 14:35:00,70.02,70.17,69.99,70.15,5942.0,64.3131,64.4509,64.2856,64.4325,5942.0
2018-12-27 14:40:00,70.16,70.48,70.16,70.48,9365.0,64.4417,64.7357,64.4417,64.7357,9365.0
2018-12-27 14:45:00,70.48,70.48,70.28,70.34,6390.0,64.7357,64.7357,64.552,64.6071,6390.0
2018-12-27 14:50:00,70.32,70.66,70.26,70.59,5684.0,64.5887,64.901,64.5336,64.8367,5684.0
2018-12-27 14:55:00,70.57,70.67,70.51,70.67,7086.0,64.8183,64.9102,64.7632,64.9102,7086.0
2018-12-27 15:00:00,70.68,70.69,70.39,70.52,7206.0,64.9194,64.9285,64.653,64.7724,7206.0
2018-12-27 15:05:00,70.5,70.63,70.39,70.52,4338.0,64.754,64.8734,64.653,64.7724,4338.0
2018-12-27 15:10:00,70.51,70.86,70.49,70.86,6018.0,64.7632,65.0847,64.7448,65.0847,6018.0
2018-12-27 15:15:00,70.87,70.87,70.72,70.76,4058.0,65.0939,65.0939,64.9561,64.9928,4058.0
2018-12-27 15:20:00,70.84,71.08,70.79,71.08,5930.0,65.0663,65.2868,65.0204,65.2868,5930.0
2018-12-27 15:25:00,71.07,71.31,71.03,71.31,6097.0,65.2776,65.498,65.2408,65.498,6097.0
2018-12-27 15:30:00,71.3,71.41,71.1,71.36,8457.0,65.4888,65.5899,65.3051,65.5439,8457.0
2018-12-27 15:35:00,71.44,71.62,71.38,71.59,10431.0,65.6174,65.7827,65.5623,65.7552,10431.0
2018-12-27 15:40:00,71.6,72.13,71.6,72.04,13743.0,65.7644,66.2512,65.7644,66.1685,13743.0
2018-12-27 15:45:00,72.06,72.06,71.75,71.92,18279.0,66.1869,66.1869,65.9021,66.0583,18279.0
2018-12-27 15:50:00,71.96,71.96,71.63,71.68,19876.0,66.095,66.095,65.7919,65.8378,19876.0
2018-12-27 15:55:00,71.71,72.29,71.71,72.29,73666.0,65.8654,66.3981,65.8654,66.3981,73666.0
2018-12-28 09:30:00,72.46,72.51,72.31,72.42,16687.0,66.5543,66.6002,66.4165,66.5175,16687.0
2018-12-28 09:35:00,72.34,72.68,72.34,72.68,3270.0,66.4441,66.7563,66.4441,66.7563,3270.0
2018-12-28 09:40:00,72.7,72.84,72.7,72.84,2577.0,66.7747,66.9033,66.7747,66.9033,2577.0
2018-12-28 09:45:00,72.8,73.0,72.74,72.74,6535.0,66.8666,67.0503,66.8115,66.8115,6535.0
2018-12-28 09:50:00,72.68,72.82,72.56,72.72,1200.0,66.7563,66.8849,66.6461,66.7931,1200.0
2018-12-28 09:55:00,72.73,72.79,72.72,72.78,900.0,66.8023,66.8574,66.7931,66.8482,900.0
2018-12-28 10:00:00,72.67,72.77,72.47,72.57,3612.0,66.7472,66.839,66.5635,66.6553,3612.0
2018-12-28 10:05:00,72.52,72.68,72.52,72.62,4000.0,66.6094,66.7563,66.6094,66.7012,4000.0
2018-12-28 10:10:00,72.59,72.62,72.53,72.61,4600.0,66.6737,66.7012,66.6186,66.6921,4600.0
2018-12-28 10:15:00,72.64,72.83,72.64,72.75,2793.0,66.7196,66.8941,66.7196,66.8206,2793.0
2018-12-28 10:20:00,72.73,73.0,72.72,72.78,18362.0,66.8023,67.0503,66.7931,66.8482,18362.0
2018-12-28 10:25:00,72.74,72.79,72.68,72.73,1826.0,66.8115,66.8574,66.7563,66.8023,1826.0
2018-12-28 10:30:00,72.7,72.78,72.53,72.57,4080.0,66.7747,66.8482,66.6186,66.6553,4080.0
2018-12-28 10:35:00,72.58,72.58,72.19,72.41,4327.0,66.6645,66.6645,66.3063,66.5084,4327.0
2018-12-28 10:40:00,72.41,72.57,72.41,72.45,2100.0,66.5084,66.6553,66.5084,66.5451,2100.0
2018-12-28 10:45:00,72.46,72.64,72.4,72.64,1500.0,66.5543,66.7196,66.4992,66.7196,1500.0
2018-12-28 10:50:00,72.62,72.89,72.62,72.79,5320.0,66.7012,66.9492,66.7012,66.8574,5320.0
2018-12-28 10:55:00,72.81,72.83,72.71,72.71,3000.0,66.8757,66.8941,66.7839,66.7839,3000.0
2018-12-28 11:00:00,72.69,72.7,72.59,72.64,3619.0,66.7655,66.7747,66.6737,66.7196,3619.0
2018-12-28 11:05:00,72.64,72.71,72.55,72.71,3551.0,66.7196,66.7839,66.6369,66.7839,3551.0
2018-12-28 11:10:00,72.71,72.77,72.68,72.69,3508.0,66.7839,66.839,66.7563,66.7655,3508.0
2018-12-28 11:15:00,72.68,72.87,72.65,72.65,7383.0,66.7563,66.9309,66.7288,66.7288,7383.0
2018-12-28 11:20:00,72.65,72.65,72.4,72.4,7525.0,66.7288,66.7288,66.4992,66.4992,7525.0
2018-12-28 11:25:00,72.4,72.47,72.36,72.41,3067.0,66.4992,66.5635,66.4624,66.5084,3067.0
2018-12-28 11:30:00,72.48,72.52,72.35,72.5,7462.0,66.5726,66.6094,66.4532,66.591,7462.0
2018-12-28 11:35:00,72.51,72.7,72.51,72.7,2831.0,66.6002,66.7747,66.6002,66.7747,2831.0
2018-12-28 11:40:00,72.66,72.67,72.54,72.55,4289.0,66.738,66.7472,66.6278,66.6369,4289.0
2018-12-28 11:45:00,72.49,72.51,72.43,72.51,2100.0,66.5818,66.6002,66.5267,66.6002,2100.0
2018-12-28 11:50:00,72.52,72.71,72.5,72.65,3526.0,66.6094,66.7839,66.591,66.7288,3526.0
2018-12-28 11:55:00,72.7,72.72,72.63,72.71,2242.0,66.7747,66.7931,66.7104,66.7839,2242.0
2018-12-28 12:00:00,72.73,72.8,72.72,72.78,3315.0,66.8023,66.8666,66.7931,66.8482,3315.0
2018-12-28 12:05:00,72.78,72.89,72.77,72.87,3174.0,66.8482,66.9492,66.839,66.9309,3174.0
2018-12-28 12:10:00,72.82,72.82,72.7,72.7,2379.0,66.8849,66.8849,66.7747,66.7747,2379.0
2018-12-28 12:15:00,72.68,72.68,72.56,72.61,2349.0,66.7563,66.7563,66.6461,66.6921,2349.0
2018-12-28 12:20:00,72.6,72.78,72.59,72.78,4857.0,66.6829,66.8482,66.6737,66.8482,4857.0
2018-12-28 12:25:00,72.77,72.77,72.53,72.66,6075.0,66.839,66.839,66.6186,66.738,6075.0
2018-12-28 12:30:00,72.65,72.75,72.65,72.68,3988.0,66.7288,66.8206,66.7288,66.7563,3988.0
2018-12-28 12:35:00,72.68,72.81,72.67,72.8,4955.0,66.7563,66.8757,66.7472,66.8666,4955.0
2018-12-28 12:40:00,72.81,72.89,72.78,72.82,4615.0,66.8757,66.9492,66.8482,66.8849,4615.0
2018-12-28 12:45:00,72.76,72.79,72.61,72.62,5312.0,66.8298,66.8574,66.6921,66.7012,5312.0
2018-12-28 12:50:00,72.64,72.71,72.56,72.71,3673.0,66.7196,66.7839,66.6461,66.7839,3673.0
2018-12-28 12:55:00,72.7,72.7,72.45,72.45,3870.0,66.7747,66.7747,66.5451,66.5451,3870.0
2018-12-28 13:00:00,72.45,72.55,72.45,72.46,3442.0,66.5451,66.6369,66.5451,66.5543,3442.0
2018-12-28 13:05:00,72.41,72.61,72.4,72.6,4061.0,66.5084,66.6921,66.4992,66.6829,4061.0
2018-12-28 13:10:00,72.63,72.7,72.59,72.68,4265.0,66.7104,66.7747,66.6737,66.7563,4265.0
2018-12-28 13:15:00,72.69,72.71,72.52,72.52,1845.0,66.7655,66.7839,66.6094,66.6094,1845.0
2018-12-28 13:20:00,72.51,72.51,72.43,72.43,2280.0,66.6002,66.6002,66.5267,66.5267,2280.0
2018-12-28 13:25:00,72.43,72.46,72.39,72.45,2027.0,66.5267,66.5543,66.49,66.5451,2027.0
2018-12-28 13:30:00,72.45,72.48,72.38,72.47,4602.0,66.5451,66.5726,66.4808,66.5635,4602.0
2018-12-28 13:35:00,72.49,72.58,72.48,72.55,2344.0,66.5818,66.6645,66.5726,66.6369,2344.0
2018-12-28 13:40:00,72.6,72.63,72.55,72.55,2417.0,66.6829,66.7104,66.6369,66.6369,2417.0
2018-12-28 13:45:00,72.58,72.73,72.58,72.7,1527.0,66.6645,66.8023,66.6645,66.7747,1527.0
2018-12-28 13:50:00,72.72,72.78,72.61,72.65,3098.0,66.7931,66.8482,66.6921,66.7288,3098.0
2018-12-28 13:55:00,72.65,72.72,72.65,72.7,2089.0,66.7288,66.7931,66.7288,66.7747,2089.0
2018-12-28 14:00:00,72.71,72.86,72.71,72.78,3478.0,66.7839,66.9217,66.7839,66.8482,3478.0
2018-12-28 14:05:00,72.87,72.96,72.86,72.94,4438.0,66.9309,67.0135,66.9217,66.9952,4438.0
2018-12-28 14:10:00,72.92,73.02,72.85,73.0,4654.0,66.9768,67.0686,66.9125,67.0503,4654.0
2018-12-28 14:15:00,73.04,73.15,72.94,72.94,5330.0,67.087,67.188,66.9952,66.9952,5330.0
2018-12-28 14:20:00,72.96,73.0,72.83,72.95,4839.0,67.0135,67.0503,66.8941,67.0043,4839.0
2018-12-28 14:25:00,72.94,73.01,72.88,72.91,2201.0,66.9952,67.0594,66.94,66.9676,2201.0
2018-12-28 14:30:00,72.87,72.96,72.82,72.93,4289.0,66.9309,67.0135,66.8849,66.986,4289.0
2018-12-28 14:35:00,72.95,73.17,72.95,73.17,4198.0,67.0043,67.2064,67.0043,67.2064,4198.0
2018-12-28 14:40:00,73.13,73.21,73.07,73.09,3125.0,67.1697,67.2431,67.1146,67.1329,3125.0
2018-12-28 14:45:00,73.07,73.15,72.97,73.15,4236.0,67.1146,67.188,67.0227,67.188,4236.0
2018-12-28 14:50:00,73.13,73.25,73.09,73.21,3080.0,67.1697,67.2799,67.1329,67.2431,3080.0
2018-12-28 14:55:00,73.23,73.25,73.09,73.22,4625.0,67.2615,67.2799,67.1329,67.2523,4625.0
2018-12-28 15:00:00,73.2,73.27,73.06,73.06,5825.0,67.234,67.2983,67.1054,67.1054,5825.0
2018-12-28 15:05:00,73.01,73.05,72.76,72.85,9077.0,67.0594,67.0962,66.8298,66.9125,9077.0
2018-12-28 15:10:00,72.85,72.91,72.66,72.89,4631.0,66.9125,66.9676,66.738,66.9492,4631.0
2018-12-28 15:15:00,72.85,72.9,72.71,72.74,3913.0,66.9125,66.9584,66.7839,66.8115,3913.0
2018-12-28 15:20:00,72.61,72.63,72.49,72.59,2928.0,66.6921,66.7104,66.5818,66.6737,2928.0
2018-12-28 15:25:00,72.59,72.59,72.28,72.42,8083.0,66.6737,66.6737,66.3889,66.5175,8083.0
2018-12-28 15:30:00,72.43,72.46,72.24,72.43,8207.0,66.5267,66.5543,66.3522,66.5267,8207.0
2018-12-28 15:35:00,72.39,72.52,72.33,72.33,7168.0,66.49,66.6094,66.4349,66.4349,7168.0
2018-12-28 15:40:00,72.31,72.45,72.25,72.25,11598.0,66.4165,66.5451,66.3614,66.3614,11598.0
2018-12-28 15:45:00,72.27,72.42,72.26,72.42,14412.0,66.3798,66.5175,66.3706,66.5175,14412.0
2018-12-28 15:50:00,72.39,72.54,72.35,72.35,22201.0,66.49,66.6278,66.4532,66.4532,22201.0
2018-12-28 15:55:00,72.35,72.63,72.34,72.52,40600.0,66.4532,66.7104,66.4441,66.6094,40600.0
2018-12-31 09:30:00,72.68,73.06,72.68,73.03,10142.0,66.7563,67.1054,66.7563,67.0778,10142.0
2018-12-31 09:35:00,72.99,73.03,72.82,72.86,1400.0,67.0411,67.0778,66.8849,66.9217,1400.0
2018-12-31 09:40:00,72.85,73.0,72.85,72.99,1173.0,66.9125,67.0503,66.9125,67.0411,1173.0
2018-12-31 09:45:00,73.03,73.14,73.03,73.07,1627.0,67.0778,67.1789,67.0778,67.1146,1627.0
2018-12-31 09:50:00,72.99,73.01,72.83,72.93,3200.0,67.0411,67.0594,66.8941,66.986,3200.0
2018-12-31 09:55:00,72.93,72.93,72.77,72.79,4138.0,66.986,66.986,66.839,66.8574,4138.0
2018-12-31 10:00:00,72.79,72.96,72.79,72.94,2518.0,66.8574,67.0135,66.8574,66.9952,2518.0
2018-12-31 10:05:00,72.93,73.01,72.9,73.01,2307.0,66.986,67.0594,66.9584,67.0594,2307.0
2018-12-31 10:10:00,73.05,73.17,73.05,73.06,2783.0,67.0962,67.2064,67.0962,67.1054,2783.0
2018-12-31 10:15:00,73.03,73.1,73.0,73.06,1300.0,67.0778,67.1421,67.0503,67.1054,1300.0
2018-12-31 10:20:00,73.02,73.15,73.01,73.11,2921.0,67.0686,67.188,67.0594,67.1513,2921.0
2018-12-31 10:25:00,73.09,73.1,73.03,73.06,3081.0,67.1329,67.1421,67.0778,67.1054,3081.0
2018-12-31 10:30:00,73.05,73.07,73.0,73.0,1500.0,67.0962,67.1146,67.0503,67.0503,1500.0
2018-12-31 10:35:00,73.1,73.17,73.04,73.12,2437.0,67.1421,67.2064,67.087,67.1605,2437.0
2018-12-31 10:40:00,73.12,73.19,73.09,73.19,2408.0,67.1605,67.2248,67.1329,67.2248,2408.0
2018-12-31 10:45:00,73.21,73.28,73.19,73.25,1171.0,67.2431,67.3074,67.2248,67.2799,1171.0
2018-12-31 10:50:00,73.25,73.25,73.13,73.18,1910.0,67.2799,67.2799,67.1697,67.2156,1910.0
2018-12-31 10:55:00,73.16,73.19,73.06,73.06,4915.0,67.1972,67.2248,67.1054,67.1054,4915.0
2018-12-31 11:00:00,73.1,73.12,72.96,73.12,4327.0,67.1421,67.1605,67.0135,67.1605,4327.0
2018-12-31 11:05:00,73.15,73.22,73.11,73.18,2909.0,67.188,67.2523,67.1513,67.2156,2909.0
2018-12-31 11:10:00,73.15,73.15,73.06,73.11,9638.0,67.188,67.188,67.1054,67.1513,9638.0
2018-12-31 11:15:00,73.11,73.15,73.05,73.06,4240.0,67.1513,67.188,67.0962,67.1054,4240.0
2018-12-31 11:20:00,73.05,73.05,72.96,73.01,4073.0,67.0962,67.0962,67.0135,67.0594,4073.0
2018-12-31 11:25:00,73.01,73.15,73.0,73.14,10698.0,67.0594,67.188,67.0503,67.1789,10698.0
2018-12-31 11:30:00,73.09,73.12,72.85,72.88,5036.0,67.1329,67.1605,66.9125,66.94,5036.0
2018-12-31 11:35:00,72.87,73.08,72.83,73.05,4929.0,66.9309,67.1237,66.8941,67.0962,4929.0
2018-12-31 11:40:00,72.98,73.01,72.86,72.86,2778.0,67.0319,67.0594,66.9217,66.9217,2778.0
2018-12-31 11:45:00,72.91,73.01,72.8,72.99,3329.0,66.9676,67.0594,66.8666,67.0411,3329.0
2018-12-31 11:50:00,72.98,73.04,72.95,73.04,2100.0,67.0319,67.087,67.0043,67.087,2100.0
2018-12-31 11:55:00,73.01,73.05,72.94,73.05,2012.0,67.0594,67.0962,66.9952,67.0962,2012.0
2018-12-31 12:00:00,73.09,73.09,73.05,73.05,1207.0,67.1329,67.1329,67.0962,67.0962,1207.0
2018-12-31 12:05:00,73.02,73.08,73.02,73.04,1572.0,67.0686,67.1237,67.0686,67.087,1572.0
2018-12-31 12:10:00,73.02,73.12,72.92,73.08,2149.0,67.0686,67.1605,66.9768,67.1237,2149.0
2018-12-31 12:15:00,73.0,73.04,72.99,73.01,1500.0,67.0503,67.087,67.0411,67.0594,1500.0
2018-12-31 12:20:00,73.0,73.06,73.0,73.04,1702.0,67.0503,67.1054,67.0503,67.087,1702.0
2018-12-31 12:25:00,73.03,73.06,72.93,73.06,3513.0,67.0778,67.1054,66.986,67.1054,3513.0
2018-12-31 12:30:00,73.07,73.08,73.02,73.02,2510.0,67.1146,67.1237,67.0686,67.0686,2510.0
2018-12-31 12:35:00,73.06,73.13,73.06,73.12,2125.0,67.1054,67.1697,67.1054,67.1605,2125.0
2018-12-31 12:40:00,73.15,73.19,73.08,73.19,4680.0,67.188,67.2248,67.1237,67.2248,4680.0
2018-12-31 12:45:00,73.2,73.25,73.18,73.23,3816.0,67.234,67.2799,67.2156,67.2615,3816.0
2018-12-31 12:50:00,73.16,73.18,73.11,73.14,5305.0,67.1972,67.2156,67.1513,67.1789,5305.0
2018-12-31 12:55:00,73.14,73.14,73.04,73.09,2500.0,67.1789,67.1789,67.087,67.1329,2500.0
2018-12-31 13:00:00,73.11,73.14,73.1,73.14,2753.0,67.1513,67.1789,67.1421,67.1789,2753.0
2018-12-31 13:05:00,73.16,73.28,73.16,73.26,2387.0,67.1972,67.3074,67.1972,67.2891,2387.0
2018-12-31 13:10:00,73.26,73.36,73.26,73.27,2648.0,67.2891,67.3809,67.2891,67.2983,2648.0
2018-12-31 13:15:00,73.26,73.32,73.26,73.32,1512.0,67.2891,67.3442,67.2891,67.3442,1512.0
2018-12-31 13:20:00,73.35,73.39,73.35,73.37,2174.0,67.3717,67.4085,67.3717,67.3901,2174.0
2018-12-31 13:25:00,73.37,73.4,73.35,73.4,1112.0,67.3901,67.4177,67.3717,67.4177,1112.0
2018-12-31 13:30:00,73.41,73.43,73.35,73.39,2250.0,67.4268,67.4452,67.3717,67.4085,2250.0
2018-12-31 13:35:00,73.38,73.4,73.35,73.36,2020.0,67.3993,67.4177,67.3717,67.3809,2020.0
2018-12-31 13:40:00,73.36,73.4,73.3,73.3,4017.0,67.3809,67.4177,67.3258,67.3258,4017.0
2018-12-31 13:45:00,73.31,73.31,73.21,73.28,2426.0,67.335,67.335,67.2431,67.3074,2426.0
2018-12-31 13:50:00,73.3,73.32,73.2,73.23,3884.0,67.3258,67.3442,67.234,67.2615,3884.0
2018-12-31 13:55:00,73.23,73.28,73.23,73.27,1620.0,67.2615,67.3074,67.2615,67.2983,1620.0
2018-12-31 14:00:00,73.19,73.2,73.11,73.17,2872.0,67.2248,67.234,67.1513,67.2064,2872.0
2018-12-31 14:05:00,73.18,73.28,73.18,73.27,3208.0,67.2156,67.3074,67.2156,67.2983,3208.0
2018-12-31 14:10:00,73.25,73.28,73.16,73.18,2613.0,67.2799,67.3074,67.1972,67.2156,2613.0
2018-12-31 14:15:00,73.19,73.27,73.1,73.26,4047.0,67.2248,67.2983,67.1421,67.2891,4047.0
2018-12-31 14:20:00,73.25,73.26,72.98,73.04,3763.0,67.2799,67.2891,67.0319,67.087,3763.0
2018-12-31 14:25:00,73.06,73.14,73.02,73.02,3425.0,67.1054,67.1789,67.0686,67.0686,3425.0
2018-12-31 14:30:00,73.05,73.05,72.96,72.99,2915.0,67.0962,67.0962,67.0135,67.0411,2915.0
2018-12-31 14:35:00,72.99,73.05,72.91,73.04,4130.0,67.0411,67.0962,66.9676,67.087,4130.0
2018-12-31 14:40:00,73.01,73.06,73.01,73.06,1307.0,67.0594,67.1054,67.0594,67.1054,1307.0
2018-12-31 14:45:00,73.08,73.19,73.04,73.15,3731.0,67.1237,67.2248,67.087,67.188,3731.0
2018-12-31 14:50:00,73.16,73.3,73.16,73.27,3683.0,67.1972,67.3258,67.1972,67.2983,3683.0
2018-12-31 14:55:00,73.25,73.32,73.15,73.16,6672.0,67.2799,67.3442,67.188,67.1972,6672.0
2018-12-31 15:00:00,73.18,73.32,73.18,73.18,8721.0,67.2156,67.3442,67.2156,67.2156,8721.0
2018-12-31 15:05:00,73.19,73.24,73.13,73.2,5660.0,67.2248,67.2707,67.1697,67.234,5660.0
2018-12-31 15:10:00,73.12,73.2,73.1,73.16,5406.0,67.1605,67.234,67.1421,67.1972,5406.0
2018-12-31 15:15:00,73.17,73.17,73.06,73.14,6833.0,67.2064,67.2064,67.1054,67.1789,6833.0
2018-12-31 15:20:00,73.22,73.22,73.09,73.11,4800.0,67.2523,67.2523,67.1329,67.1513,4800.0
2018-12-31 15:25:00,73.13,73.3,73.13,73.25,6957.0,67.1697,67.3258,67.1697,67.2799,6957.0
2018-12-31 15:30:00,73.22,73.37,73.22,73.33,6103.0,67.2523,67.3901,67.2523,67.3534,6103.0
2018-12-31 15:35:00,73.32,73.38,73.24,73.38,11352.0,67.3442,67.3993,67.2707,67.3993,11352.0
2018-12-31 15:40:00,73.39,73.5,73.34,73.47,12921.0,67.4085,67.5095,67.3626,67.482,12921.0
2018-12-31 15:45:00,73.45,73.54,73.32,73.37,11438.0,67.4636,67.5463,67.3442,67.3901,11438.0
2018-12-31 15:50:00,73.37,73.42,73.32,73.36,18117.0,67.3901,67.436,67.3442,67.3809,18117.0
2018-12-31 15:55:00,73.37,73.7,73.27,73.7,110792.0,67.3901,67.6932,67.2983,67.6932,110792.0
2019-01-02 09:30:00,72.66,73.07,72.66,72.93,11251.0,66.738,67.1146,66.738,66.986,11251.0
2019-01-02 09:35:00,72.67,72.82,72.58,72.81,22436.0,66.7472,66.8849,66.6645,66.8757,22436.0
2019-01-02 09:40:00,72.74,72.85,72.65,72.77,5275.0,66.8115,66.9125,66.7288,66.839,5275.0
2019-01-02 09:45:00,72.73,72.74,72.54,72.54,4691.0,66.8023,66.8115,66.6278,66.6278,4691.0
2019-01-02 09:50:00,72.58,72.58,72.35,72.35,2335.0,66.6645,66.6645,66.4532,66.4532,2335.0
2019-01-02 09:55:00,72.32,72.39,72.17,72.32,5089.0,66.4257,66.49,66.2879,66.4257,5089.0
2019-01-02 10:00:00,72.36,72.49,72.28,72.44,2729.0,66.4624,66.5818,66.3889,66.5359,2729.0
2019-01-02 10:05:00,72.47,72.59,72.43,72.59,2230.0,66.5635,66.6737,66.5267,66.6737,2230.0
2019-01-02 10:10:00,72.69,72.73,72.47,72.47,7173.0,66.7655,66.8023,66.5635,66.5635,7173.0
2019-01-02 10:15:00,72.51,72.52,72.43,72.46,4420.0,66.6002,66.6094,66.5267,66.5543,4420.0
2019-01-02 10:20:00,72.45,72.51,72.43,72.48,1501.0,66.5451,66.6002,66.5267,66.5726,1501.0
2019-01-02 10:25:00,72.51,72.54,72.32,72.32,5600.0,66.6002,66.6278,66.4257,66.4257,5600.0
2019-01-02 10:30:00,72.33,72.37,72.21,72.21,4500.0,66.4349,66.4716,66.3247,66.3247,4500.0
2019-01-02 10:35:00,72.23,72.29,72.19,72.24,5750.0,66.343,66.3981,66.3063,66.3522,5750.0
2019-01-02 10:40:00,72.25,72.47,72.25,72.47,2000.0,66.3614,66.5635,66.3614,66.5635,2000.0
2019-01-02 10:45:00,72.5,72.55,72.47,72.48,2609.0,66.591,66.6369,66.5635,66.5726,2609.0
2019-01-02 10:50:00,72.39,72.61,72.39,72.5,2744.0,66.49,66.6921,66.49,66.591,2744.0
2019-01-02 10:55:00,72.52,72.57,72.47,72.48,2930.0,66.6094,66.6553,66.5635,66.5726,2930.0
2019-01-02 11:00:00,72.45,72.53,72.39,72.5,4186.0,66.5451,66.6186,66.49,66.591,4186.0
2019-01-02 11:05:00,72.53,72.53,72.44,72.44,4730.0,66.6186,66.6186,66.5359,66.5359,4730.0
2019-01-02 11:10:00,72.41,72.43,72.35,72.42,14024.0,66.5084,66.5267,66.4532,66.5175,14024.0
2019-01-02 11:15:00,72.42,72.46,72.28,72.39,21666.0,66.5175,66.5543,66.3889,66.49,21666.0
2019-01-02 11:20:00,72.44,72.49,72.36,72.43,18919.0,66.5359,66.5818,66.4624,66.5267,18919.0
2019-01-02 11:25:00,72.4,72.43,72.21,72.23,4965.0,66.4992,66.5267,66.3247,66.343,4965.0
2019-01-02 11:30:00,72.23,72.23,72.11,72.16,7679.0,66.343,66.343,66.2328,66.2787,7679.0
2019-01-02 11:35:00,72.18,72.23,72.09,72.21,5900.0,66.2971,66.343,66.2144,66.3247,5900.0
2019-01-02 11:40:00,72.21,72.4,72.21,72.34,5877.0,66.3247,66.4992,66.3247,66.4441,5877.0
2019-01-02 11:45:00,72.37,72.37,72.22,72.33,2832.0,66.4716,66.4716,66.3338,66.4349,2832.0
2019-01-02 11:50:00,72.21,72.21,72.1,72.1,1700.0,66.3247,66.3247,66.2236,66.2236,1700.0
2019-01-02 11:55:00,72.1,72.12,71.99,71.99,3509.0,66.2236,66.242,66.1226,66.1226,3509.0
2019-01-02 12:00:00,72.0,72.11,71.98,72.04,5266.0,66.1318,66.2328,66.1134,66.1685,5266.0
2019-01-02 12:05:00,72.04,72.16,71.97,72.0,16388.0,66.1685,66.2787,66.1042,66.1318,16388.0
2019-01-02 12:10:00,72.01,72.01,71.89,71.95,7521.0,66.141,66.141,66.0307,66.0858,7521.0
2019-01-02 12:15:00,71.95,71.97,71.9,71.9,2992.0,66.0858,66.1042,66.0399,66.0399,2992.0
2019-01-02 12:20:00,71.9,71.92,71.83,71.83,2940.0,66.0399,66.0583,65.9756,65.9756,2940.0
2019-01-02 12:25:00,71.85,71.91,71.82,71.82,2871.0,65.994,66.0491,65.9664,65.9664,2871.0
2019-01-02 12:30:00,71.81,71.83,71.73,71.75,2451.0,65.9573,65.9756,65.8838,65.9021,2451.0
2019-01-02 12:35:00,71.75,71.89,71.73,71.87,5069.0,65.9021,66.0307,65.8838,66.0124,5069.0
2019-01-02 12:40:00,71.87,71.89,71.83,71.86,3343.0,66.0124,66.0307,65.9756,66.0032,3343.0
2019-01-02 12:45:00,71.88,71.93,71.87,71.91,3335.0,66.0215,66.0675,66.0124,66.0491,3335.0
2019-01-02 12:50:00,71.92,71.92,71.84,71.85,3218.0,66.0583,66.0583,65.9848,65.994,3218.0
2019-01-02 12:55:00,71.86,71.97,71.85,71.93,3245.0,66.0032,66.1042,65.994,66.0675,3245.0
2019-01-02 13:00:00,71.93,71.99,71.93,71.97,1202.0,66.0675,66.1226,66.0675,66.1042,1202.0
2019-01-02 13:05:00,71.96,72.18,71.96,72.18,6147.0,66.095,66.2971,66.095,66.2971,6147.0
2019-01-02 13:10:00,72.15,72.18,72.08,72.11,4533.0,66.2695,66.2971,66.2052,66.2328,4533.0
2019-01-02 13:15:00,72.11,72.11,72.04,72.1,2228.0,66.2328,66.2328,66.1685,66.2236,2228.0
2019-01-02 13:20:00,72.1,72.12,72.07,72.12,1961.0,66.2236,66.242,66.1961,66.242,1961.0
2019-01-02 13:25:00,72.14,72.26,72.12,72.18,7201.0,66.2604,66.3706,66.242,66.2971,7201.0
2019-01-02 13:30:00,72.2,72.23,72.14,72.17,7553.0,66.3155,66.343,66.2604,66.2879,7553.0
2019-01-02 13:35:00,72.14,72.14,72.01,72.1,12926.0,66.2604,66.2604,66.141,66.2236,12926.0
2019-01-02 13:40:00,72.09,72.21,72.06,72.14,9085.0,66.2144,66.3247,66.1869,66.2604,9085.0
2019-01-02 13:45:00,72.12,72.3,72.12,72.27,6519.0,66.242,66.4073,66.242,66.3798,6519.0
2019-01-02 13:50:00,72.28,72.28,72.17,72.18,7148.0,66.3889,66.3889,66.2879,66.2971,7148.0
2019-01-02 13:55:00,72.17,72.28,72.16,72.28,6274.0,66.2879,66.3889,66.2787,66.3889,6274.0
2019-01-02 14:00:00,72.3,72.3,72.19,72.25,5332.0,66.4073,66.4073,66.3063,66.3614,5332.0
2019-01-02 14:05:00,72.25,72.25,72.09,72.14,8294.0,66.3614,66.3614,66.2144,66.2604,8294.0
2019-01-02 14:10:00,72.1,72.15,71.99,72.11,93275.0,66.2236,66.2695,66.1226,66.2328,93275.0
2019-01-02 14:15:00,72.07,72.1,72.0,72.0,12614.0,66.1961,66.2236,66.1318,66.1318,12614.0
2019-01-02 14:20:00,72.02,72.07,71.96,72.0,6668.0,66.1501,66.1961,66.095,66.1318,6668.0
2019-01-02 14:25:00,72.0,72.01,71.82,71.82,9197.0,66.1318,66.141,65.9664,65.9664,9197.0
2019-01-02 14:30:00,71.81,71.94,71.78,71.8,47146.0,65.9573,66.0767,65.9297,65.9481,47146.0
2019-01-02 14:35:00,71.78,71.88,71.77,71.81,9627.0,65.9297,66.0215,65.9205,65.9573,9627.0
2019-01-02 14:40:00,71.79,71.81,71.67,71.71,6453.0,65.9389,65.9573,65.8287,65.8654,6453.0
2019-01-02 14:45:00,71.71,71.77,71.67,71.77,5032.0,65.8654,65.9205,65.8287,65.9205,5032.0
2019-01-02 14:50:00,71.77,71.77,71.72,71.74,4253.0,65.9205,65.9205,65.8746,65.893,4253.0
2019-01-02 14:55:00,71.72,71.78,71.66,71.67,6842.0,65.8746,65.9297,65.8195,65.8287,6842.0
2019-01-02 15:00:00,71.65,71.75,71.61,71.63,7515.0,65.8103,65.9021,65.7736,65.7919,7515.0
2019-01-02 15:05:00,71.6,71.64,71.56,71.59,5769.0,65.7644,65.8011,65.7276,65.7552,5769.0
2019-01-02 15:10:00,71.58,71.66,71.49,71.66,5075.0,65.746,65.8195,65.6633,65.8195,5075.0
2019-01-02 15:15:00,71.66,71.66,71.44,71.46,6583.0,65.8195,65.8195,65.6174,65.6358,6583.0
2019-01-02 15:20:00,71.47,71.58,71.43,71.57,17774.0,65.645,65.746,65.6082,65.7368,17774.0
2019-01-02 15:25:00,71.57,71.79,71.57,71.73,40741.0,65.7368,65.9389,65.7368,65.8838,40741.0
2019-01-02 15:30:00,71.69,71.71,71.58,71.66,16432.0,65.847,65.8654,65.746,65.8195,16432.0
2019-01-02 15:35:00,71.66,71.73,71.58,71.58,5665.0,65.8195,65.8838,65.746,65.746,5665.0
2019-01-02 15:40:00,71.53,71.67,71.52,71.57,10503.0,65.7001,65.8287,65.6909,65.7368,10503.0
2019-01-02 15:45:00,71.56,71.74,71.56,71.68,17712.0,65.7276,65.893,65.7276,65.8378,17712.0
2019-01-02 15:50:00,71.68,71.83,71.68,71.77,23615.0,65.8378,65.9756,65.8378,65.9205,23615.0
2019-01-02 15:55:00,71.77,71.91,71.77,71.89,82846.0,65.9205,66.0491,65.9205,66.0307,82846.0
2019-01-03 09:30:00,71.64,71.82,71.64,71.82,11534.0,65.8011,65.9664,65.8011,65.9664,11534.0
2019-01-03 09:35:00,71.75,71.81,71.65,71.79,4200.0,65.9021,65.9573,65.8103,65.9389,4200.0
2019-01-03 09:40:00,71.71,71.88,71.67,71.7,8602.0,65.8654,66.0215,65.8287,65.8562,8602.0
2019-01-03 09:45:00,71.73,71.99,71.69,71.81,10853.0,65.8838,66.1226,65.847,65.9573,10853.0
2019-01-03 09:50:00,71.84,71.88,71.75,71.82,3964.0,65.9848,66.0215,65.9021,65.9664,3964.0
2019-01-03 09:55:00,71.82,71.96,71.72,71.72,25251.0,65.9664,66.095,65.8746,65.8746,25251.0
2019-01-03 10:00:00,71.71,71.76,71.56,71.68,18218.0,65.8654,65.9113,65.7276,65.8378,18218.0
2019-01-03 10:05:00,71.69,71.71,71.59,71.59,4401.0,65.847,65.8654,65.7552,65.7552,4401.0
2019-01-03 10:10:00,71.62,71.73,71.47,71.5,22294.0,65.7827,65.8838,65.645,65.6725,22294.0
2019-01-03 10:15:00,71.5,71.6,71.3,71.46,11087.0,65.6725,65.7644,65.4888,65.6358,11087.0
2019-01-03 10:20:00,71.47,71.62,71.46,71.54,5301.0,65.645,65.7827,65.6358,65.7093,5301.0
2019-01-03 10:25:00,71.49,71.49,71.41,71.46,7767.0,65.6633,65.6633,65.5899,65.6358,7767.0
2019-01-03 10:30:00,71.44,71.5,71.34,71.43,15987.0,65.6174,65.6725,65.5256,65.6082,15987.0
2019-01-03 10:35:00,71.45,71.45,71.21,71.31,22497.0,65.6266,65.6266,65.4062,65.498,22497.0
2019-01-03 10:40:00,71.3,71.38,71.21,71.27,7745.0,65.4888,65.5623,65.4062,65.4613,7745.0
2019-01-03 10:45:00,71.25,71.36,71.18,71.18,12100.0,65.4429,65.5439,65.3786,65.3786,12100.0
2019-01-03 10:50:00,71.18,71.29,71.16,71.26,8239.0,65.3786,65.4796,65.3602,65.4521,8239.0
2019-01-03 10:55:00,71.28,71.46,71.28,71.44,7434.0,65.4704,65.6358,65.4704,65.6174,7434.0
2019-01-03 11:00:00,71.43,71.44,71.29,71.42,3900.0,65.6082,65.6174,65.4796,65.599,3900.0
2019-01-03 11:05:00,71.4,71.41,71.31,71.38,5342.0,65.5807,65.5899,65.498,65.5623,5342.0
2019-01-03 11:10:00,71.43,71.54,71.43,71.48,3748.0,65.6082,65.7093,65.6082,65.6541,3748.0
2019-01-03 11:15:00,71.51,71.56,71.49,71.49,3200.0,65.6817,65.7276,65.6633,65.6633,3200.0
2019-01-03 11:20:00,71.51,71.56,71.45,71.45,4539.0,65.6817,65.7276,65.6266,65.6266,4539.0
2019-01-03 11:25:00,71.45,71.45,71.35,71.35,6702.0,65.6266,65.6266,65.5347,65.5347,6702.0
2019-01-03 11:30:00,71.38,71.48,71.33,71.42,4400.0,65.5623,65.6541,65.5164,65.599,4400.0
2019-01-03 11:35:00,71.5,71.79,71.5,71.79,3592.0,65.6725,65.9389,65.6725,65.9389,3592.0
2019-01-03 11:40:00,71.79,71.92,71.77,71.88,24678.0,65.9389,66.0583,65.9205,66.0215,24678.0
2019-01-03 11:45:00,71.81,71.92,71.81,71.85,2300.0,65.9573,66.0583,65.9573,65.994,2300.0
2019-01-03 11:50:00,71.84,71.84,71.69,71.7,3335.0,65.9848,65.9848,65.847,65.8562,3335.0
2019-01-03 11:55:00,71.73,71.82,71.71,71.73,11760.0,65.8838,65.9664,65.8654,65.8838,11760.0
2019-01-03 12:00:00,71.7,71.72,71.52,71.54,9147.0,65.8562,65.8746,65.6909,65.7093,9147.0
2019-01-03 12:05:00,71.5,71.58,71.45,71.58,6054.0,65.6725,65.746,65.6266,65.746,6054.0
2019-01-03 12:10:00,71.58,71.71,71.55,71.66,4910.0,65.746,65.8654,65.7184,65.8195,4910.0
2019-01-03 12:15:00,71.67,71.67,71.5,71.58,2800.0,65.8287,65.8287,65.6725,65.746,2800.0
2019-01-03 12:20:00,71.59,71.65,71.58,71.63,2493.0,65.7552,65.8103,65.746,65.7919,2493.0
2019-01-03 12:25:00,71.63,71.63,71.53,71.59,3918.0,65.7919,65.7919,65.7001,65.7552,3918.0
2019-01-03 12:30:00,71.59,71.66,71.59,71.62,4298.0,65.7552,65.8195,65.7552,65.7827,4298.0
2019-01-03 12:35:00,71.61,71.61,71.43,71.47,3664.0,65.7736,65.7736,65.6082,65.645,3664.0
2019-01-03 12:40:00,71.48,71.52,71.42,71.47,3212.0,65.6541,65.6909,65.599,65.645,3212.0
2019-01-03 12:45:00,71.5,71.55,71.49,71.53,2100.0,65.6725,65.7184,65.6633,65.7001,2100.0
2019-01-03 12:50:00,71.51,71.62,71.51,71.52,6347.0,65.6817,65.7827,65.6817,65.6909,6347.0
2019-01-03 12:55:00,71.57,71.65,71.47,71.64,5514.0,65.7368,65.8103,65.645,65.8011,5514.0
2019-01-03 13:00:00,71.57,71.59,71.44,71.48,5894.0,65.7368,65.7552,65.6174,65.6541,5894.0
2019-01-03 13:05:00,71.51,71.52,71.38,71.42,8644.0,65.6817,65.6909,65.5623,65.599,8644.0
2019-01-03 13:10:00,71.41,71.5,71.36,71.5,3100.0,65.5899,65.6725,65.5439,65.6725,3100.0
2019-01-03 13:15:00,71.45,71.46,71.07,71.13,16930.0,65.6266,65.6358,65.2776,65.3327,16930.0
2019-01-03 13:20:00,71.14,71.24,71.14,71.19,4365.0,65.3419,65.4337,65.3419,65.3878,4365.0
2019-01-03 13:25:00,71.21,71.28,71.21,71.28,2633.0,65.4062,65.4704,65.4062,65.4704,2633.0
2019-01-03 13:30:00,71.3,71.32,71.24,71.27,3039.0,65.4888,65.5072,65.4337,65.4613,3039.0
2019-01-03 13:35:00,71.27,71.36,71.2,71.35,6376.0,65.4613,65.5439,65.397,65.5347,6376.0
2019-01-03 13:40:00,71.34,71.4,71.32,71.36,4700.0,65.5256,65.5807,65.5072,65.5439,4700.0
2019-01-03 13:45:00,71.34,71.37,71.26,71.28,2407.0,65.5256,65.5531,65.4521,65.4704,2407.0
2019-01-03 13:50:00,71.28,71.28,71.1,71.14,9656.0,65.4704,65.4704,65.3051,65.3419,9656.0
2019-01-03 13:55:00,71.1,71.15,71.09,71.14,3600.0,65.3051,65.351,65.2959,65.3419,3600.0
2019-01-03 14:00:00,71.13,71.16,71.05,71.14,4343.0,65.3327,65.3602,65.2592,65.3419,4343.0
2019-01-03 14:05:00,71.07,71.16,71.07,71.15,8460.0,65.2776,65.3602,65.2776,65.351,8460.0
2019-01-03 14:10:00,71.13,71.24,71.11,71.16,5627.0,65.3327,65.4337,65.3143,65.3602,5627.0
2019-01-03 14:15:00,71.12,71.23,71.1,71.2,7978.0,65.3235,65.4245,65.3051,65.397,7978.0
2019-01-03 14:20:00,71.2,71.26,71.18,71.19,4474.0,65.397,65.4521,65.3786,65.3878,4474.0
2019-01-03 14:25:00,71.18,71.28,71.13,71.26,12418.0,65.3786,65.4704,65.3327,65.4521,12418.0
2019-01-03 14:30:00,71.29,71.39,71.19,71.2,6901.0,65.4796,65.5715,65.3878,65.397,6901.0
2019-01-03 14:35:00,71.22,71.26,71.14,71.25,5429.0,65.4153,65.4521,65.3419,65.4429,5429.0
2019-01-03 14:40:00,71.26,71.28,71.14,71.15,5288.0,65.4521,65.4704,65.3419,65.351,5288.0
2019-01-03 14:45:00,71.13,71.17,71.05,71.05,5341.0,65.3327,65.3694,65.2592,65.2592,5341.0
2019-01-03 14:50:00,71.09,71.12,71.0,71.03,5318.0,65.2959,65.3235,65.2133,65.2408,5318.0
2019-01-03 14:55:00,71.02,71.02,70.83,70.92,6403.0,65.2316,65.2316,65.0571,65.1398,6403.0
2019-01-03 15:00:00,70.93,70.93,70.8,70.8,7399.0,65.149,65.149,65.0296,65.0296,7399.0
2019-01-03 15:05:00,70.8,70.83,70.75,70.78,5743.0,65.0296,65.0571,64.9836,65.0112,5743.0
2019-01-03 15:10:00,70.78,70.78,70.67,70.7,5932.0,65.0112,65.0112,64.9102,64.9377,5932.0
2019-01-03 15:15:00,70.7,70.82,70.69,70.79,10433.0,64.9377,65.0479,64.9285,65.0204,10433.0
2019-01-03 15:20:00,70.78,70.84,70.73,70.73,14017.0,65.0112,65.0663,64.9653,64.9653,14017.0
2019-01-03 15:25:00,70.74,70.77,70.67,70.69,9806.0,64.9745,65.002,64.9102,64.9285,9806.0
2019-01-03 15:30:00,70.7,70.89,70.65,70.87,12776.0,64.9377,65.1122,64.8918,65.0939,12776.0
2019-01-03 15:35:00,70.89,70.9,70.68,70.68,11367.0,65.1122,65.1214,64.9194,64.9194,11367.0
2019-01-03 15:40:00,70.69,70.81,70.63,70.77,12796.0,64.9285,65.0388,64.8734,65.002,12796.0
2019-01-03 15:45:00,70.77,70.83,70.73,70.75,14364.0,65.002,65.0571,64.9653,64.9836,14364.0
2019-01-03 15:50:00,70.74,70.79,70.63,70.65,24494.0,64.9745,65.0204,64.8734,64.8918,24494.0
2019-01-03 15:55:00,70.66,70.68,70.44,70.54,63845.0,64.901,64.9194,64.6989,64.7908,63845.0
2019-01-04 09:30:00,71.3,71.44,71.22,71.22,6494.0,65.4888,65.6174,65.4153,65.4153,6494.0
2019-01-04 09:35:00,71.26,71.32,71.16,71.16,6255.0,65.4521,65.5072,65.3602,65.3602,6255.0
2019-01-04 09:40:00,71.11,71.4,71.09,71.34,5987.0,65.3143,65.5807,65.2959,65.5256,5987.0
2019-01-04 09:45:00,71.34,71.47,71.33,71.42,3350.0,65.5256,65.645,65.5164,65.599,3350.0
2019-01-04 09:50:00,71.46,71.68,71.42,71.6,4806.0,65.6358,65.8378,65.599,65.7644,4806.0
2019-01-04 09:55:00,71.51,71.66,71.51,71.62,2417.0,65.6817,65.8195,65.6817,65.7827,2417.0
2019-01-04 10:00:00,71.62,71.9,71.61,71.84,6843.0,65.7827,66.0399,65.7736,65.9848,6843.0
2019-01-04 10:05:00,71.84,71.86,71.67,71.69,2967.0,65.9848,66.0032,65.8287,65.847,2967.0
2019-01-04 10:10:00,71.69,71.72,71.61,71.61,1200.0,65.847,65.8746,65.7736,65.7736,1200.0
2019-01-04 10:15:00,71.63,71.63,71.52,71.54,3845.0,65.7919,65.7919,65.6909,65.7093,3845.0
2019-01-04 10:20:00,71.54,71.82,71.42,71.79,6071.0,65.7093,65.9664,65.599,65.9389,6071.0
2019-01-04 10:25:00,71.84,72.15,71.84,72.15,40084.0,65.9848,66.2695,65.9848,66.2695,40084.0
2019-01-04 10:30:00,72.14,72.19,71.97,71.97,24085.0,66.2604,66.3063,66.1042,66.1042,24085.0
2019-01-04 10:35:00,71.95,72.07,71.94,71.94,4479.0,66.0858,66.1961,66.0767,66.0767,4479.0
2019-01-04 10:40:00,71.94,71.97,71.78,71.78,4004.0,66.0767,66.1042,65.9297,65.9297,4004.0
2019-01-04 10:45:00,71.79,71.83,71.75,71.76,2540.0,65.9389,65.9756,65.9021,65.9113,2540.0
2019-01-04 10:50:00,71.77,71.86,71.77,71.82,1812.0,65.9205,66.0032,65.9205,65.9664,1812.0
2019-01-04 10:55:00,71.82,71.9,71.78,71.89,3310.0,65.9664,66.0399,65.9297,66.0307,3310.0
2019-01-04 11:00:00,71.9,72.15,71.88,72.15,13225.0,66.0399,66.2695,66.0215,66.2695,13225.0
2019-01-04 11:05:00,72.16,72.16,71.99,72.03,11698.0,66.2787,66.2787,66.1226,66.1593,11698.0
2019-01-04 11:10:00,72.09,72.1,71.92,71.93,6123.0,66.2144,66.2236,66.0583,66.0675,6123.0
2019-01-04 11:15:00,71.89,71.92,71.82,71.86,5611.0,66.0307,66.0583,65.9664,66.0032,5611.0
2019-01-04 11:20:00,71.87,71.87,71.66,71.68,4835.0,66.0124,66.0124,65.8195,65.8378,4835.0
2019-01-04 11:25:00,71.68,71.73,71.62,71.62,3075.0,65.8378,65.8838,65.7827,65.7827,3075.0
2019-01-04 11:30:00,71.61,71.74,71.55,71.72,12150.0,65.7736,65.893,65.7184,65.8746,12150.0
2019-01-04 11:35:00,71.73,71.8,71.71,71.8,14378.0,65.8838,65.9481,65.8654,65.9481,14378.0
2019-01-04 11:40:00,71.77,71.88,71.76,71.78,4926.0,65.9205,66.0215,65.9113,65.9297,4926.0
2019-01-04 11:45:00,71.79,71.95,71.78,71.89,25384.0,65.9389,66.0858,65.9297,66.0307,25384.0
2019-01-04 11:50:00,71.93,71.98,71.89,71.91,6688.0,66.0675,66.1134,66.0307,66.0491,6688.0
2019-01-04 11:55:00,71.9,71.91,71.79,71.79,9679.0,66.0399,66.0491,65.9389,65.9389,9679.0
2019-01-04 12:00:00,71.79,71.79,71.62,71.69,11441.0,65.9389,65.9389,65.7827,65.847,11441.0
2019-01-04 12:05:00,71.72,71.86,71.67,71.82,17380.0,65.8746,66.0032,65.8287,65.9664,17380.0
2019-01-04 12:10:00,71.82,71.83,71.75,71.77,8487.0,65.9664,65.9756,65.9021,65.9205,8487.0
2019-01-04 12:15:00,71.76,71.85,71.69,71.83,10253.0,65.9113,65.994,65.847,65.9756,10253.0
2019-01-04 12:20:00,71.85,71.89,71.82,71.83,17983.0,65.994,66.0307,65.9664,65.9756,17983.0
2019-01-04 12:25:00,71.83,71.86,71.8,71.82,14434.0,65.9756,66.0032,65.9481,65.9664,14434.0
2019-01-04 12:30:00,71.82,71.83,71.71,71.71,8265.0,65.9664,65.9756,65.8654,65.8654,8265.0
2019-01-04 12:35:00,71.72,71.86,71.7,71.83,14600.0,65.8746,66.0032,65.8562,65.9756,14600.0
2019-01-04 12:40:00,71.84,71.93,71.83,71.93,17099.0,65.9848,66.0675,65.9756,66.0675,17099.0
2019-01-04 12:45:00,71.93,71.97,71.9,71.97,9749.0,66.0675,66.1042,66.0399,66.1042,9749.0
2019-01-04 12:50:00,71.97,72.06,71.96,72.04,16165.0,66.1042,66.1869,66.095,66.1685,16165.0
2019-01-04 12:55:00,72.03,72.09,71.99,71.99,5525.0,66.1593,66.2144,66.1226,66.1226,5525.0
2019-01-04 13:00:00,72.0,72.09,71.97,72.04,9971.0,66.1318,66.2144,66.1042,66.1685,9971.0
2019-01-04 13:05:00,72.04,72.16,72.02,72.14,11336.0,66.1685,66.2787,66.1501,66.2604,11336.0
2019-01-04 13:10:00,72.15,72.15,72.01,72.02,7806.0,66.2695,66.2695,66.141,66.1501,7806.0
2019-01-04 13:15:00,72.03,72.06,72.0,72.05,8509.0,66.1593,66.1869,66.1318,66.1777,8509.0
2019-01-04 13:20:00,72.05,72.11,72.04,72.1,27410.0,66.1777,66.2328,66.1685,66.2236,27410.0
2019-01-04 13:25:00,72.1,72.13,72.06,72.08,20467.0,66.2236,66.2512,66.1869,66.2052,20467.0
2019-01-04 13:30:00,72.08,72.11,71.97,71.97,7933.0,66.2052,66.2328,66.1042,66.1042,7933.0
2019-01-04 13:35:00,71.97,71.98,71.81,71.81,7000.0,66.1042,66.1134,65.9573,65.9573,7000.0
2019-01-04 13:40:00,71.83,71.83,71.74,71.77,4800.0,65.9756,65.9756,65.893,65.9205,4800.0
2019-01-04 13:45:00,71.77,71.87,71.75,71.86,5259.0,65.9205,66.0124,65.9021,66.0032,5259.0
2019-01-04 13:50:00,71.86,71.99,71.86,71.93,7967.0,66.0032,66.1226,66.0032,66.0675,7967.0
2019-01-04 13:55:00,71.94,71.95,71.74,71.83,8304.0,66.0767,66.0858,65.893,65.9756,8304.0
2019-01-04 14:00:00,71.8,71.8,71.72,71.8,4594.0,65.9481,65.9481,65.8746,65.9481,4594.0
2019-01-04 14:05:00,71.81,71.81,71.68,71.73,3860.0,65.9573,65.9573,65.8378,65.8838,3860.0
2019-01-04 14:10:00,71.74,71.79,71.72,71.75,8358.0,65.893,65.9389,65.8746,65.9021,8358.0
2019-01-04 14:15:00,71.73,71.81,71.73,71.73,14776.0,65.8838,65.9573,65.8838,65.8838,14776.0
2019-01-04 14:20:00,71.75,71.88,71.75,71.84,8479.0,65.9021,66.0215,65.9021,65.9848,8479.0
2019-01-04 14:25:00,71.85,71.93,71.83,71.88,14522.0,65.994,66.0675,65.9756,66.0215,14522.0
2019-01-04 14:30:00,71.87,71.91,71.85,71.9,10158.0,66.0124,66.0491,65.994,66.0399,10158.0
2019-01-04 14:35:00,71.9,71.93,71.88,71.9,20543.0,66.0399,66.0675,66.0215,66.0399,20543.0
2019-01-04 14:40:00,71.9,72.01,71.9,71.98,5132.0,66.0399,66.141,66.0399,66.1134,5132.0
2019-01-04 14:45:00,71.99,72.01,71.88,71.97,19398.0,66.1226,66.141,66.0215,66.1042,19398.0
2019-01-04 14:50:00,71.97,71.97,71.89,71.92,4396.0,66.1042,66.1042,66.0307,66.0583,4396.0
2019-01-04 14:55:00,71.9,71.92,71.82,71.9,7615.0,66.0399,66.0583,65.9664,66.0399,7615.0
2019-01-04 15:00:00,71.88,72.1,71.88,72.1,7626.0,66.0215,66.2236,66.0215,66.2236,7626.0
2019-01-04 15:05:00,72.08,72.15,72.06,72.08,8903.0,66.2052,66.2695,66.1869,66.2052,8903.0
2019-01-04 15:10:00,72.07,72.15,72.05,72.13,12187.0,66.1961,66.2695,66.1777,66.2512,12187.0
2019-01-04 15:15:00,72.12,72.15,72.08,72.1,16680.0,66.242,66.2695,66.2052,66.2236,16680.0
2019-01-04 15:20:00,72.12,72.12,71.93,71.96,5579.0,66.242,66.242,66.0675,66.095,5579.0
2019-01-04 15:25:00,71.95,72.04,71.92,72.04,7278.0,66.0858,66.1685,66.0583,66.1685,7278.0
2019-01-04 15:30:00,72.02,72.22,72.02,72.22,8996.0,66.1501,66.3338,66.1501,66.3338,8996.0
2019-01-04 15:35:00,72.22,72.28,72.17,72.2,10164.0,66.3338,66.3889,66.2879,66.3155,10164.0
2019-01-04 15:40:00,72.22,72.25,72.17,72.23,9036.0,66.3338,66.3614,66.2879,66.343,9036.0
2019-01-04 15:45:00,72.24,72.36,72.24,72.3,14671.0,66.3522,66.4624,66.3522,66.4073,14671.0
2019-01-04 15:50:00,72.27,72.34,72.18,72.22,17995.0,66.3798,66.4441,66.2971,66.3338,17995.0
2019-01-04 15:55:00,72.22,72.38,72.22,72.31,35747.0,66.3338,66.4808,66.3338,66.4165,35747.0
2019-01-07 09:30:00,71.96,72.28,71.95,72.02,12562.0,66.095,66.3889,66.0858,66.1501,12562.0
2019-01-07 09:35:00,72.11,72.29,72.1,72.25,1200.0,66.2328,66.3981,66.2236,66.3614,1200.0
2019-01-07 09:40:00,72.38,72.5,72.33,72.5,9973.0,66.4808,66.591,66.4349,66.591,9973.0
2019-01-07 09:45:00,72.45,72.45,72.18,72.18,2600.0,66.5451,66.5451,66.2971,66.2971,2600.0
2019-01-07 09:50:00,72.13,72.13,72.03,72.03,2058.0,66.2512,66.2512,66.1593,66.1593,2058.0
2019-01-07 09:55:00,72.04,72.17,72.04,72.17,2148.0,66.1685,66.2879,66.1685,66.2879,2148.0
2019-01-07 10:00:00,72.18,72.36,72.18,72.33,2500.0,66.2971,66.4624,66.2971,66.4349,2500.0
2019-01-07 10:05:00,72.33,72.57,72.33,72.48,9529.0,66.4349,66.6553,66.4349,66.5726,9529.0
2019-01-07 10:10:00,72.49,72.51,72.4,72.47,3579.0,66.5818,66.6002,66.4992,66.5635,3579.0
2019-01-07 10:15:00,72.48,72.55,72.39,72.42,2501.0,66.5726,66.6369,66.49,66.5175,2501.0
2019-01-07 10:20:00,72.37,72.49,72.26,72.47,11268.0,66.4716,66.5818,66.3706,66.5635,11268.0
2019-01-07 10:25:00,72.47,72.64,72.47,72.59,7794.0,66.5635,66.7196,66.5635,66.6737,7794.0
2019-01-07 10:30:00,72.56,72.72,72.56,72.72,4342.0,66.6461,66.7931,66.6461,66.7931,4342.0
2019-01-07 10:35:00,72.77,72.84,72.72,72.82,5445.0,66.839,66.9033,66.7931,66.8849,5445.0
2019-01-07 10:40:00,72.8,72.92,72.74,72.88,6669.0,66.8666,66.9768,66.8115,66.94,6669.0
2019-01-07 10:45:00,72.9,73.0,72.89,72.92,8110.0,66.9584,67.0503,66.9492,66.9768,8110.0
2019-01-07 10:50:00,72.91,72.95,72.87,72.9,4902.0,66.9676,67.0043,66.9309,66.9584,4902.0
2019-01-07 10:55:00,72.89,72.89,72.75,72.83,7704.0,66.9492,66.9492,66.8206,66.8941,7704.0
2019-01-07 11:00:00,72.77,72.86,72.77,72.83,5337.0,66.839,66.9217,66.839,66.8941,5337.0
2019-01-07 11:05:00,72.84,72.84,72.63,72.68,8108.0,66.9033,66.9033,66.7104,66.7563,8108.0
2019-01-07 11:10:00,72.67,72.75,72.67,72.74,5924.0,66.7472,66.8206,66.7472,66.8115,5924.0
2019-01-07 11:15:00,72.76,72.84,72.75,72.84,5978.0,66.8298,66.9033,66.8206,66.9033,5978.0
2019-01-07 11:20:00,72.87,72.88,72.77,72.77,6877.0,66.9309,66.94,66.839,66.839,6877.0
2019-01-07 11:25:00,72.76,72.78,72.72,72.73,2700.0,66.8298,66.8482,66.7931,66.8023,2700.0
2019-01-07 11:30:00,72.74,72.77,72.67,72.73,4600.0,66.8115,66.839,66.7472,66.8023,4600.0
2019-01-07 11:35:00,72.75,72.84,72.73,72.78,6486.0,66.8206,66.9033,66.8023,66.8482,6486.0
2019-01-07 11:40:00,72.84,72.93,72.8,72.93,6824.0,66.9033,66.986,66.8666,66.986,6824.0
2019-01-07 11:45:00,72.93,72.95,72.84,72.85,4152.0,66.986,67.0043,66.9033,66.9125,4152.0
2019-01-07 11:50:00,72.85,72.92,72.84,72.9,8291.0,66.9125,66.9768,66.9033,66.9584,8291.0
2019-01-07 11:55:00,72.89,73.02,72.88,73.02,9174.0,66.9492,67.0686,66.94,67.0686,9174.0
2019-01-07 12:00:00,72.98,72.98,72.94,72.98,2314.0,67.0319,67.0319,66.9952,67.0319,2314.0
2019-01-07 12:05:00,72.96,72.96,72.86,72.89,4309.0,67.0135,67.0135,66.9217,66.9492,4309.0
2019-01-07 12:10:00,72.88,72.91,72.85,72.86,4349.0,66.94,66.9676,66.9125,66.9217,4349.0
2019-01-07 12:15:00,72.87,72.9,72.87,72.88,4173.0,66.9309,66.9584,66.9309,66.94,4173.0
2019-01-07 12:20:00,72.93,72.96,72.9,72.95,6074.0,66.986,67.0135,66.9584,67.0043,6074.0
2019-01-07 12:25:00,72.97,73.0,72.93,72.93,6278.0,67.0227,67.0503,66.986,66.986,6278.0
2019-01-07 12:30:00,72.92,72.92,72.87,72.91,5000.0,66.9768,66.9768,66.9309,66.9676,5000.0
2019-01-07 12:35:00,72.91,72.94,72.89,72.94,3267.0,66.9676,66.9952,66.9492,66.9952,3267.0
2019-01-07 12:40:00,72.96,72.96,72.88,72.94,5400.0,67.0135,67.0135,66.94,66.9952,5400.0
2019-01-07 12:45:00,72.94,72.98,72.93,72.93,3300.0,66.9952,67.0319,66.986,66.986,3300.0
2019-01-07 12:50:00,72.91,72.91,72.84,72.91,6321.0,66.9676,66.9676,66.9033,66.9676,6321.0
2019-01-07 12:55:00,72.91,73.03,72.89,73.01,3696.0,66.9676,67.0778,66.9492,67.0594,3696.0
2019-01-07 13:00:00,73.01,73.13,72.99,73.13,7732.0,67.0594,67.1697,67.0411,67.1697,7732.0
2019-01-07 13:05:00,73.13,73.13,73.03,73.05,6300.0,67.1697,67.1697,67.0778,67.0962,6300.0
2019-01-07 13:10:00,73.06,73.13,73.04,73.13,13179.0,67.1054,67.1697,67.087,67.1697,13179.0
2019-01-07 13:15:00,73.15,73.17,73.1,73.11,8813.0,67.188,67.2064,67.1421,67.1513,8813.0
2019-01-07 13:20:00,73.1,73.16,73.1,73.15,6678.0,67.1421,67.1972,67.1421,67.188,6678.0
2019-01-07 13:25:00,73.13,73.17,72.97,72.99,9200.0,67.1697,67.2064,67.0227,67.0411,9200.0
2019-01-07 13:30:00,73.0,73.07,72.95,73.07,7307.0,67.0503,67.1146,67.0043,67.1146,7307.0
2019-01-07 13:35:00,73.08,73.11,72.98,72.99,6740.0,67.1237,67.1513,67.0319,67.0411,6740.0
2019-01-07 13:40:00,72.99,73.01,72.95,72.95,6610.0,67.0411,67.0594,67.0043,67.0043,6610.0
2019-01-07 13:45:00,72.95,72.95,72.78,72.78,4715.0,67.0043,67.0043,66.8482,66.8482,4715.0
2019-01-07 13:50:00,72.78,72.78,72.72,72.74,3900.0,66.8482,66.8482,66.7931,66.8115,3900.0
2019-01-07 13:55:00,72.74,72.76,72.7,72.7,1948.0,66.8115,66.8298,66.7747,66.7747,1948.0
2019-01-07 14:00:00,72.68,72.76,72.67,72.74,3100.0,66.7563,66.8298,66.7472,66.8115,3100.0
2019-01-07 14:05:00,72.75,72.75,72.56,72.58,5093.0,66.8206,66.8206,66.6461,66.6645,5093.0
2019-01-07 14:10:00,72.57,72.59,72.53,72.56,7065.0,66.6553,66.6737,66.6186,66.6461,7065.0
2019-01-07 14:15:00,72.58,72.67,72.56,72.62,6931.0,66.6645,66.7472,66.6461,66.7012,6931.0
2019-01-07 14:20:00,72.63,72.64,72.54,72.54,4932.0,66.7104,66.7196,66.6278,66.6278,4932.0
2019-01-07 14:25:00,72.52,72.54,72.44,72.47,4659.0,66.6094,66.6278,66.5359,66.5635,4659.0
2019-01-07 14:30:00,72.47,72.56,72.46,72.52,3582.0,66.5635,66.6461,66.5543,66.6094,3582.0
2019-01-07 14:35:00,72.46,72.46,72.39,72.41,4424.0,66.5543,66.5543,66.49,66.5084,4424.0
2019-01-07 14:40:00,72.41,72.44,72.36,72.38,6444.0,66.5084,66.5359,66.4624,66.4808,6444.0
2019-01-07 14:45:00,72.39,72.43,72.36,72.39,7198.0,66.49,66.5267,66.4624,66.49,7198.0
2019-01-07 14:50:00,72.37,72.37,72.26,72.27,5163.0,66.4716,66.4716,66.3706,66.3798,5163.0
2019-01-07 14:55:00,72.24,72.31,72.22,72.31,5765.0,66.3522,66.4165,66.3338,66.4165,5765.0
2019-01-07 15:00:00,72.33,72.44,72.31,72.44,6061.0,66.4349,66.5359,66.4165,66.5359,6061.0
2019-01-07 15:05:00,72.43,72.46,72.38,72.44,3792.0,66.5267,66.5543,66.4808,66.5359,3792.0
2019-01-07 15:10:00,72.44,72.48,72.4,72.47,5272.0,66.5359,66.5726,66.4992,66.5635,5272.0
2019-01-07 15:15:00,72.48,72.51,72.47,72.49,4827.0,66.5726,66.6002,66.5635,66.5818,4827.0
2019-01-07 15:20:00,72.5,72.54,72.46,72.54,2287.0,66.591,66.6278,66.5543,66.6278,2287.0
2019-01-07 15:25:00,72.53,72.56,72.49,72.53,6249.0,66.6186,66.6461,66.5818,66.6186,6249.0
2019-01-07 15:30:00,72.55,72.55,72.41,72.45,7411.0,66.6369,66.6369,66.5084,66.5451,7411.0
2019-01-07 15:35:00,72.44,72.51,72.42,72.45,9142.0,66.5359,66.6002,66.5175,66.5451,9142.0
2019-01-07 15:40:00,72.45,72.46,72.28,72.31,15136.0,66.5451,66.5543,66.3889,66.4165,15136.0
2019-01-07 15:45:00,72.3,72.48,72.3,72.46,21527.0,66.4073,66.5726,66.4073,66.5543,21527.0
2019-01-07 15:50:00,72.46,72.46,72.24,72.27,44490.0,66.5543,66.5543,66.3522,66.3798,44490.0
2019-01-07 15:55:00,72.26,72.34,72.07,72.12,62391.0,66.3706,66.4441,66.1961,66.242,62391.0
2019-01-08 09:30:00,72.79,72.84,72.38,72.73,12003.0,66.8574,66.9033,66.4808,66.8023,12003.0
2019-01-08 09:35:00,72.65,72.87,72.62,72.87,4300.0,66.7288,66.9309,66.7012,66.9309,4300.0
2019-01-08 09:40:00,72.87,73.03,72.78,72.95,16522.0,66.9309,67.0778,66.8482,67.0043,16522.0
2019-01-08 09:45:00,72.94,73.05,72.74,72.83,14257.0,66.9952,67.0962,66.8115,66.8941,14257.0
2019-01-08 09:50:00,72.82,72.82,72.65,72.65,2307.0,66.8849,66.8849,66.7288,66.7288,2307.0
2019-01-08 09:55:00,72.65,72.89,72.65,72.89,2100.0,66.7288,66.9492,66.7288,66.9492,2100.0
2019-01-08 10:00:00,72.8,73.0,72.78,72.96,4664.0,66.8666,67.0503,66.8482,67.0135,4664.0
2019-01-08 10:05:00,72.99,73.02,72.89,72.89,4346.0,67.0411,67.0686,66.9492,66.9492,4346.0
2019-01-08 10:10:00,72.86,72.86,72.6,72.62,4500.0,66.9217,66.9217,66.6829,66.7012,4500.0
2019-01-08 10:15:00,72.59,72.59,72.45,72.5,3104.0,66.6737,66.6737,66.5451,66.591,3104.0
2019-01-08 10:20:00,72.53,72.59,72.51,72.52,2089.0,66.6186,66.6737,66.6002,66.6094,2089.0
2019-01-08 10:25:00,72.59,72.71,72.59,72.66,2638.0,66.6737,66.7839,66.6737,66.738,2638.0
2019-01-08 10:30:00,72.6,72.61,72.48,72.56,3716.0,66.6829,66.6921,66.5726,66.6461,3716.0
2019-01-08 10:35:00,72.61,72.61,72.51,72.58,2700.0,66.6921,66.6921,66.6002,66.6645,2700.0
2019-01-08 10:40:00,72.54,72.54,72.38,72.38,2047.0,66.6278,66.6278,66.4808,66.4808,2047.0
2019-01-08 10:45:00,72.31,72.44,72.25,72.38,5600.0,66.4165,66.5359,66.3614,66.4808,5600.0
2019-01-08 10:50:00,72.38,72.38,72.28,72.29,9500.0,66.4808,66.4808,66.3889,66.3981,9500.0
2019-01-08 10:55:00,72.28,72.35,72.27,72.3,3036.0,66.3889,66.4532,66.3798,66.4073,3036.0
2019-01-08 11:00:00,72.3,72.38,72.3,72.32,5342.0,66.4073,66.4808,66.4073,66.4257,5342.0
2019-01-08 11:05:00,72.27,72.27,72.16,72.18,6341.0,66.3798,66.3798,66.2787,66.2971,6341.0
2019-01-08 11:10:00,72.16,72.16,71.99,72.02,4396.0,66.2787,66.2787,66.1226,66.1501,4396.0
2019-01-08 11:15:00,72.01,72.19,71.99,72.02,10755.0,66.141,66.3063,66.1226,66.1501,10755.0
2019-01-08 11:20:00,72.03,72.03,71.83,71.83,4700.0,66.1593,66.1593,65.9756,65.9756,4700.0
2019-01-08 11:25:00,71.83,71.86,71.72,71.75,6817.0,65.9756,66.0032,65.8746,65.9021,6817.0
2019-01-08 11:30:00,71.75,71.79,71.63,71.65,3520.0,65.9021,65.9389,65.7919,65.8103,3520.0
2019-01-08 11:35:00,71.65,71.68,71.63,71.67,5122.0,65.8103,65.8378,65.7919,65.8287,5122.0
2019-01-08 11:40:00,71.66,71.71,71.63,71.7,3727.0,65.8195,65.8654,65.7919,65.8562,3727.0
2019-01-08 11:45:00,71.66,71.66,71.59,71.61,5685.0,65.8195,65.8195,65.7552,65.7736,5685.0
2019-01-08 11:50:00,71.63,71.69,71.6,71.69,5135.0,65.7919,65.847,65.7644,65.847,5135.0
2019-01-08 11:55:00,71.75,71.78,71.71,71.74,3642.0,65.9021,65.9297,65.8654,65.893,3642.0
2019-01-08 12:00:00,71.75,71.78,71.71,71.78,9335.0,65.9021,65.9297,65.8654,65.9297,9335.0
2019-01-08 12:05:00,71.75,71.75,71.66,71.7,8773.0,65.9021,65.9021,65.8195,65.8562,8773.0
2019-01-08 12:10:00,71.71,71.72,71.63,71.69,5675.0,65.8654,65.8746,65.7919,65.847,5675.0
2019-01-08 12:15:00,71.68,71.73,71.68,71.69,6905.0,65.8378,65.8838,65.8378,65.847,6905.0
2019-01-08 12:20:00,71.71,71.8,71.71,71.8,4500.0,65.8654,65.9481,65.8654,65.9481,4500.0
2019-01-08 12:25:00,71.82,71.89,71.82,71.84,3043.0,65.9664,66.0307,65.9664,65.9848,3043.0
2019-01-08 12:30:00,71.84,71.86,71.72,71.72,6280.0,65.9848,66.0032,65.8746,65.8746,6280.0
2019-01-08 12:35:00,71.7,71.71,71.63,71.64,7424.0,65.8562,65.8654,65.7919,65.8011,7424.0
2019-01-08 12:40:00,71.66,71.75,71.66,71.69,5539.0,65.8195,65.9021,65.8195,65.847,5539.0
2019-01-08 12:45:00,71.7,71.73,71.48,71.48,8136.0,65.8562,65.8838,65.6541,65.6541,8136.0
2019-01-08 12:50:00,71.47,71.61,71.46,71.6,4726.0,65.645,65.7736,65.6358,65.7644,4726.0
2019-01-08 12:55:00,71.6,71.63,71.54,71.58,4203.0,65.7644,65.7919,65.7093,65.746,4203.0
2019-01-08 13:00:00,71.59,71.63,71.52,71.61,7499.0,65.7552,65.7919,65.6909,65.7736,7499.0
2019-01-08 13:05:00,71.6,71.74,71.6,71.72,5449.0,65.7644,65.893,65.7644,65.8746,5449.0
2019-01-08 13:10:00,71.75,71.78,71.71,71.76,6471.0,65.9021,65.9297,65.8654,65.9113,6471.0
2019-01-08 13:15:00,71.75,71.81,71.75,71.77,3948.0,65.9021,65.9573,65.9021,65.9205,3948.0
2019-01-08 13:20:00,71.79,71.81,71.75,71.8,6333.0,65.9389,65.9573,65.9021,65.9481,6333.0
2019-01-08 13:25:00,71.81,71.84,71.78,71.84,5411.0,65.9573,65.9848,65.9297,65.9848,5411.0
2019-01-08 13:30:00,71.84,71.9,71.83,71.86,8438.0,65.9848,66.0399,65.9756,66.0032,8438.0
2019-01-08 13:35:00,71.85,71.85,71.82,71.82,4620.0,65.994,65.994,65.9664,65.9664,4620.0
2019-01-08 13:40:00,71.82,71.86,71.8,71.82,4897.0,65.9664,66.0032,65.9481,65.9664,4897.0
2019-01-08 13:45:00,71.83,71.83,71.77,71.82,4386.0,65.9756,65.9756,65.9205,65.9664,4386.0
2019-01-08 13:50:00,71.87,72.03,71.86,71.99,5646.0,66.0124,66.1593,66.0032,66.1226,5646.0
2019-01-08 13:55:00,72.0,72.01,71.97,71.99,5039.0,66.1318,66.141,66.1042,66.1226,5039.0
2019-01-08 14:00:00,71.98,72.02,71.97,71.98,4160.0,66.1134,66.1501,66.1042,66.1134,4160.0
2019-01-08 14:05:00,71.99,72.04,71.94,71.98,3900.0,66.1226,66.1685,66.0767,66.1134,3900.0
2019-01-08 14:10:00,71.96,71.98,71.94,71.96,5832.0,66.095,66.1134,66.0767,66.095,5832.0
2019-01-08 14:15:00,71.96,72.0,71.93,71.96,6218.0,66.095,66.1318,66.0675,66.095,6218.0
2019-01-08 14:20:00,71.95,71.96,71.9,71.91,3900.0,66.0858,66.095,66.0399,66.0491,3900.0
2019-01-08 14:25:00,71.91,71.96,71.89,71.95,9508.0,66.0491,66.095,66.0307,66.0858,9508.0
2019-01-08 14:30:00,71.95,72.07,71.93,72.06,6031.0,66.0858,66.1961,66.0675,66.1869,6031.0
2019-01-08 14:35:00,72.04,72.08,72.02,72.03,4356.0,66.1685,66.2052,66.1501,66.1593,4356.0
2019-01-08 14:40:00,72.03,72.05,71.97,71.99,6248.0,66.1593,66.1777,66.1042,66.1226,6248.0
2019-01-08 14:45:00,72.01,72.03,71.94,72.0,12118.0,66.141,66.1593,66.0767,66.1318,12118.0
2019-01-08 14:50:00,71.98,71.99,71.94,71.99,5637.0,66.1134,66.1226,66.0767,66.1226,5637.0
2019-01-08 14:55:00,71.98,72.03,71.94,72.01,6551.0,66.1134,66.1593,66.0767,66.141,6551.0
2019-01-08 15:00:00,72.0,72.03,71.96,71.96,5441.0,66.1318,66.1593,66.095,66.095,5441.0
2019-01-08 15:05:00,71.98,72.04,71.93,72.02,22882.0,66.1134,66.1685,66.0675,66.1501,22882.0
2019-01-08 15:10:00,72.02,72.06,72.02,72.04,8238.0,66.1501,66.1869,66.1501,66.1685,8238.0
2019-01-08 15:15:00,72.05,72.07,72.02,72.04,4288.0,66.1777,66.1961,66.1501,66.1685,4288.0
2019-01-08 15:20:00,72.04,72.07,72.02,72.04,15163.0,66.1685,66.1961,66.1501,66.1685,15163.0
2019-01-08 15:25:00,72.04,72.07,72.01,72.04,12970.0,66.1685,66.1961,66.141,66.1685,12970.0
2019-01-08 15:30:00,72.06,72.19,72.04,72.19,13518.0,66.1869,66.3063,66.1685,66.3063,13518.0
2019-01-08 15:35:00,72.23,72.28,72.23,72.28,6877.0,66.343,66.3889,66.343,66.3889,6877.0
2019-01-08 15:40:00,72.26,72.27,72.19,72.25,11146.0,66.3706,66.3798,66.3063,66.3614,11146.0
2019-01-08 15:45:00,72.27,72.36,72.25,72.3,17310.0,66.3798,66.4624,66.3614,66.4073,17310.0
2019-01-08 15:50:00,72.3,72.39,72.26,72.38,17358.0,66.4073,66.49,66.3706,66.4808,17358.0
2019-01-08 15:55:00,72.38,72.45,72.36,72.44,47384.0,66.4808,66.5451,66.4624,66.5359,47384.0
2019-01-09 09:30:00,72.85,73.23,72.85,73.23,9086.0,66.9125,67.2615,66.9125,67.2615,9086.0
2019-01-09 09:35:00,73.28,73.35,72.98,73.09,15339.0,67.3074,67.3717,67.0319,67.1329,15339.0
2019-01-09 09:40:00,73.09,73.21,72.98,73.15,22173.0,67.1329,67.2431,67.0319,67.188,22173.0
2019-01-09 09:45:00,73.18,73.21,73.1,73.18,37598.0,67.2156,67.2431,67.1421,67.2156,37598.0
2019-01-09 09:50:00,73.2,73.42,73.09,73.38,15943.0,67.234,67.436,67.1329,67.3993,15943.0
2019-01-09 09:55:00,73.41,73.42,73.16,73.17,28999.0,67.4268,67.436,67.1972,67.2064,28999.0
2019-01-09 10:00:00,73.19,73.29,73.15,73.21,7129.0,67.2248,67.3166,67.188,67.2431,7129.0
2019-01-09 10:05:00,73.21,73.26,73.16,73.17,6974.0,67.2431,67.2891,67.1972,67.2064,6974.0
2019-01-09 10:10:00,73.18,73.23,72.98,73.0,19252.0,67.2156,67.2615,67.0319,67.0503,19252.0
2019-01-09 10:15:00,73.0,73.22,73.0,73.17,12049.0,67.0503,67.2523,67.0503,67.2064,12049.0
2019-01-09 10:20:00,73.21,73.24,73.15,73.18,3961.0,67.2431,67.2707,67.188,67.2156,3961.0
2019-01-09 10:25:00,73.16,73.16,73.07,73.11,5300.0,67.1972,67.1972,67.1146,67.1513,5300.0
2019-01-09 10:30:00,73.12,73.13,73.07,73.11,32590.0,67.1605,67.1697,67.1146,67.1513,32590.0
2019-01-09 10:35:00,73.07,73.11,73.01,73.01,21189.0,67.1146,67.1513,67.0594,67.0594,21189.0
2019-01-09 10:40:00,73.0,73.03,72.86,72.96,84852.0,67.0503,67.0778,66.9217,67.0135,84852.0
2019-01-09 10:45:00,72.96,73.0,72.72,72.76,20224.0,67.0135,67.0503,66.7931,66.8298,20224.0
2019-01-09 10:50:00,72.76,72.82,72.73,72.76,13779.0,66.8298,66.8849,66.8023,66.8298,13779.0
2019-01-09 10:55:00,72.75,72.8,72.74,72.8,12178.0,66.8206,66.8666,66.8115,66.8666,12178.0
2019-01-09 11:00:00,72.82,73.13,72.82,73.11,7770.0,66.8849,67.1697,66.8849,67.1513,7770.0
2019-01-09 11:05:00,73.12,73.13,73.02,73.06,5257.0,67.1605,67.1697,67.0686,67.1054,5257.0
2019-01-09 11:10:00,73.05,73.05,72.91,72.92,6052.0,67.0962,67.0962,66.9676,66.9768,6052.0
2019-01-09 11:15:00,72.88,72.89,72.8,72.83,6262.0,66.94,66.9492,66.8666,66.8941,6262.0
2019-01-09 11:20:00,72.81,72.91,72.78,72.9,7436.0,66.8757,66.9676,66.8482,66.9584,7436.0
2019-01-09 11:25:00,72.91,72.93,72.85,72.86,6464.0,66.9676,66.986,66.9125,66.9217,6464.0
2019-01-09 11:30:00,72.82,72.82,72.74,72.79,7434.0,66.8849,66.8849,66.8115,66.8574,7434.0
2019-01-09 11:35:00,72.81,72.82,72.75,72.78,5172.0,66.8757,66.8849,66.8206,66.8482,5172.0
2019-01-09 11:40:00,72.79,72.84,72.79,72.83,5060.0,66.8574,66.9033,66.8574,66.8941,5060.0
2019-01-09 11:45:00,72.85,72.97,72.85,72.97,6634.0,66.9125,67.0227,66.9125,67.0227,6634.0
2019-01-09 11:50:00,72.97,72.99,72.92,72.94,6747.0,67.0227,67.0411,66.9768,66.9952,6747.0
2019-01-09 11:55:00,72.95,72.97,72.89,72.91,8267.0,67.0043,67.0227,66.9492,66.9676,8267.0
2019-01-09 12:00:00,72.92,72.95,72.9,72.94,5302.0,66.9768,67.0043,66.9584,66.9952,5302.0
2019-01-09 12:05:00,72.96,73.03,72.96,72.96,6484.0,67.0135,67.0778,67.0135,67.0135,6484.0
2019-01-09 12:10:00,72.98,73.05,72.97,73.04,3600.0,67.0319,67.0962,67.0227,67.087,3600.0
2019-01-09 12:15:00,73.05,73.08,73.01,73.01,7500.0,67.0962,67.1237,67.0594,67.0594,7500.0
2019-01-09 12:20:00,73.02,73.06,73.01,73.05,4100.0,67.0686,67.1054,67.0594,67.0962,4100.0
2019-01-09 12:25:00,73.06,73.09,73.0,73.02,5440.0,67.1054,67.1329,67.0503,67.0686,5440.0
2019-01-09 12:30:00,73.03,73.09,72.99,73.08,4043.0,67.0778,67.1329,67.0411,67.1237,4043.0
2019-01-09 12:35:00,73.1,73.11,73.08,73.11,4510.0,67.1421,67.1513,67.1237,67.1513,4510.0
2019-01-09 12:40:00,73.14,73.22,73.14,73.21,6082.0,67.1789,67.2523,67.1789,67.2431,6082.0
2019-01-09 12:45:00,73.21,73.29,73.2,73.25,4088.0,67.2431,67.3166,67.234,67.2799,4088.0
2019-01-09 12:50:00,73.26,73.32,73.26,73.3,2210.0,67.2891,67.3442,67.2891,67.3258,2210.0
2019-01-09 12:55:00,73.29,73.33,73.28,73.33,5480.0,67.3166,67.3534,67.3074,67.3534,5480.0
2019-01-09 13:00:00,73.32,73.32,73.29,73.3,5763.0,67.3442,67.3442,67.3166,67.3258,5763.0
2019-01-09 13:05:00,73.3,73.36,73.28,73.36,7794.0,67.3258,67.3809,67.3074,67.3809,7794.0
2019-01-09 13:10:00,73.34,73.34,73.28,73.31,22021.0,67.3626,67.3626,67.3074,67.335,22021.0
2019-01-09 13:15:00,73.31,73.32,73.27,73.29,5900.0,67.335,67.3442,67.2983,67.3166,5900.0
2019-01-09 13:20:00,73.3,73.34,73.3,73.33,3744.0,67.3258,67.3626,67.3258,67.3534,3744.0
2019-01-09 13:25:00,73.33,73.34,73.3,73.31,2615.0,67.3534,67.3626,67.3258,67.335,2615.0
2019-01-09 13:30:00,73.3,73.3,73.11,73.11,12645.0,67.3258,67.3258,67.1513,67.1513,12645.0
2019-01-09 13:35:00,73.11,73.14,73.06,73.13,11388.0,67.1513,67.1789,67.1054,67.1697,11388.0
2019-01-09 13:40:00,73.14,73.17,73.14,73.16,2109.0,67.1789,67.2064,67.1789,67.1972,2109.0
2019-01-09 13:45:00,73.16,73.21,73.15,73.19,10007.0,67.1972,67.2431,67.188,67.2248,10007.0
2019-01-09 13:50:00,73.2,73.2,73.15,73.18,36039.0,67.234,67.234,67.188,67.2156,36039.0
2019-01-09 13:55:00,73.19,73.2,73.16,73.2,11970.0,67.2248,67.234,67.1972,67.234,11970.0
2019-01-09 14:00:00,73.2,73.24,73.16,73.21,23854.0,67.234,67.2707,67.1972,67.2431,23854.0
2019-01-09 14:05:00,73.22,73.38,73.21,73.37,5911.0,67.2523,67.3993,67.2431,67.3901,5911.0
2019-01-09 14:10:00,73.36,73.42,73.33,73.42,8559.0,67.3809,67.436,67.3534,67.436,8559.0
2019-01-09 14:15:00,73.42,73.42,73.24,73.24,30747.0,67.436,67.436,67.2707,67.2707,30747.0
2019-01-09 14:20:00,73.23,73.23,73.15,73.21,21187.0,67.2615,67.2615,67.188,67.2431,21187.0
2019-01-09 14:25:00,73.21,73.23,73.16,73.2,18823.0,67.2431,67.2615,67.1972,67.234,18823.0
2019-01-09 14:30:00,73.18,73.23,73.16,73.19,11980.0,67.2156,67.2615,67.1972,67.2248,11980.0
2019-01-09 14:35:00,73.2,73.22,73.16,73.19,9529.0,67.234,67.2523,67.1972,67.2248,9529.0
2019-01-09 14:40:00,73.18,73.3,73.17,73.3,17322.0,67.2156,67.3258,67.2064,67.3258,17322.0
2019-01-09 14:45:00,73.3,73.36,73.29,73.36,4299.0,67.3258,67.3809,67.3166,67.3809,4299.0
2019-01-09 14:50:00,73.37,73.37,73.31,73.34,3368.0,67.3901,67.3901,67.335,67.3626,3368.0
2019-01-09 14:55:00,73.33,73.39,73.31,73.36,5511.0,67.3534,67.4085,67.335,67.3809,5511.0
2019-01-09 15:00:00,73.35,73.38,73.33,73.34,4132.0,67.3717,67.3993,67.3534,67.3626,4132.0
2019-01-09 15:05:00,73.35,73.39,73.3,73.38,9119.0,67.3717,67.4085,67.3258,67.3993,9119.0
2019-01-09 15:10:00,73.41,73.42,73.34,73.35,3992.0,67.4268,67.436,67.3626,67.3717,3992.0
2019-01-09 15:15:00,73.36,73.38,73.32,73.34,9024.0,67.3809,67.3993,67.3442,67.3626,9024.0
2019-01-09 15:20:00,73.34,73.38,73.32,73.34,7632.0,67.3626,67.3993,67.3442,67.3626,7632.0
2019-01-09 15:25:00,73.34,73.37,73.31,73.34,9089.0,67.3626,67.3901,67.335,67.3626,9089.0
2019-01-09 15:30:00,73.33,73.37,73.27,73.36,13256.0,67.3534,67.3901,67.2983,67.3809,13256.0
2019-01-09 15:35:00,73.34,73.34,73.28,73.32,59635.0,67.3626,67.3626,67.3074,67.3442,59635.0
2019-01-09 15:40:00,73.32,73.35,73.29,73.32,29373.0,67.3442,67.3717,67.3166,67.3442,29373.0
2019-01-09 15:45:00,73.33,73.35,73.15,73.17,54891.0,67.3534,67.3717,67.188,67.2064,54891.0
2019-01-09 15:50:00,73.16,73.16,73.04,73.04,17952.0,67.1972,67.1972,67.087,67.087,17952.0
2019-01-09 15:55:00,73.03,73.32,73.03,73.26,56902.0,67.0778,67.3442,67.0778,67.2891,56902.0
2019-01-10 09:30:00,72.93,73.12,72.7,72.96,5098.0,66.986,67.1605,66.7747,67.0135,5098.0
2019-01-10 09:35:00,73.06,73.16,73.01,73.05,2600.0,67.1054,67.1972,67.0594,67.0962,2600.0
2019-01-10 09:40:00,73.06,73.06,72.78,72.85,10268.0,67.1054,67.1054,66.8482,66.9125,10268.0
2019-01-10 09:45:00,72.87,73.02,72.86,72.86,4680.0,66.9309,67.0686,66.9217,66.9217,4680.0
2019-01-10 09:50:00,72.84,72.91,72.84,72.89,1130.0,66.9033,66.9676,66.9033,66.9492,1130.0
2019-01-10 09:55:00,72.88,72.9,72.8,72.9,2080.0,66.94,66.9584,66.8666,66.9584,2080.0
2019-01-10 10:00:00,72.94,73.07,72.94,73.03,1173.0,66.9952,67.1146,66.9952,67.0778,1173.0
2019-01-10 10:05:00,73.05,73.13,73.05,73.1,800.0,67.0962,67.1697,67.0962,67.1421,800.0
2019-01-10 10:10:00,73.09,73.2,73.07,73.07,1017.0,67.1329,67.234,67.1146,67.1146,1017.0
2019-01-10 10:15:00,73.07,73.07,72.85,72.86,7540.0,67.1146,67.1146,66.9125,66.9217,7540.0
2019-01-10 10:20:00,72.91,73.07,72.91,73.07,2414.0,66.9676,67.1146,66.9676,67.1146,2414.0
2019-01-10 10:25:00,73.08,73.15,73.06,73.15,3037.0,67.1237,67.188,67.1054,67.188,3037.0
2019-01-10 10:30:00,73.21,73.21,73.13,73.19,2953.0,67.2431,67.2431,67.1697,67.2248,2953.0
2019-01-10 10:35:00,73.16,73.16,73.07,73.1,1900.0,67.1972,67.1972,67.1146,67.1421,1900.0
2019-01-10 10:40:00,73.09,73.12,73.05,73.09,2300.0,67.1329,67.1605,67.0962,67.1329,2300.0
2019-01-10 10:45:00,73.09,73.13,73.05,73.1,2300.0,67.1329,67.1697,67.0962,67.1421,2300.0
2019-01-10 10:50:00,73.17,73.19,73.09,73.09,3759.0,67.2064,67.2248,67.1329,67.1329,3759.0
2019-01-10 10:55:00,73.08,73.16,73.04,73.14,2800.0,67.1237,67.1972,67.087,67.1789,2800.0
2019-01-10 11:00:00,73.12,73.15,73.11,73.13,1800.0,67.1605,67.188,67.1513,67.1697,1800.0
2019-01-10 11:05:00,73.17,73.2,73.14,73.15,12590.0,67.2064,67.234,67.1789,67.188,12590.0
2019-01-10 11:10:00,73.13,73.19,73.12,73.18,11616.0,67.1697,67.2248,67.1605,67.2156,11616.0
2019-01-10 11:15:00,73.2,73.32,73.19,73.32,10010.0,67.234,67.3442,67.2248,67.3442,10010.0
2019-01-10 11:20:00,73.28,73.33,73.24,73.25,3636.0,67.3074,67.3534,67.2707,67.2799,3636.0
2019-01-10 11:25:00,73.29,73.31,73.22,73.26,11466.0,67.3166,67.335,67.2523,67.2891,11466.0
2019-01-10 11:30:00,73.25,73.28,73.19,73.22,14642.0,67.2799,67.3074,67.2248,67.2523,14642.0
2019-01-10 11:35:00,73.22,73.29,73.22,73.27,23431.0,67.2523,67.3166,67.2523,67.2983,23431.0
2019-01-10 11:40:00,73.26,73.27,73.14,73.15,5747.0,67.2891,67.2983,67.1789,67.188,5747.0
2019-01-10 11:45:00,73.14,73.16,73.13,73.15,4495.0,67.1789,67.1972,67.1697,67.188,4495.0
2019-01-10 11:50:00,73.14,73.14,73.08,73.11,4425.0,67.1789,67.1789,67.1237,67.1513,4425.0
2019-01-10 11:55:00,73.13,73.25,73.13,73.25,2400.0,67.1697,67.2799,67.1697,67.2799,2400.0
2019-01-10 12:00:00,73.23,73.32,73.19,73.2,3847.0,67.2615,67.3442,67.2248,67.234,3847.0
2019-01-10 12:05:00,73.2,73.2,73.12,73.12,6048.0,67.234,67.234,67.1605,67.1605,6048.0
2019-01-10 12:10:00,73.14,73.19,73.13,73.17,2400.0,67.1789,67.2248,67.1697,67.2064,2400.0
2019-01-10 12:15:00,73.17,73.2,73.15,73.18,1518.0,67.2064,67.234,67.188,67.2156,1518.0
2019-01-10 12:20:00,73.18,73.21,73.15,73.19,2726.0,67.2156,67.2431,67.188,67.2248,2726.0
2019-01-10 12:25:00,73.2,73.21,73.17,73.21,2500.0,67.234,67.2431,67.2064,67.2431,2500.0
2019-01-10 12:30:00,73.21,73.24,73.18,73.18,3000.0,67.2431,67.2707,67.2156,67.2156,3000.0
2019-01-10 12:35:00,73.18,73.21,73.18,73.2,3453.0,67.2156,67.2431,67.2156,67.234,3453.0
2019-01-10 12:40:00,73.2,73.2,73.15,73.16,2100.0,67.234,67.234,67.188,67.1972,2100.0
2019-01-10 12:45:00,73.14,73.33,73.13,73.29,4675.0,67.1789,67.3534,67.1697,67.3166,4675.0
2019-01-10 12:50:00,73.26,73.34,73.26,73.33,2300.0,67.2891,67.3626,67.2891,67.3534,2300.0
2019-01-10 12:55:00,73.33,73.37,73.33,73.37,1100.0,67.3534,67.3901,67.3534,67.3901,1100.0
2019-01-10 13:00:00,73.34,73.35,73.27,73.27,3996.0,67.3626,67.3717,67.2983,67.2983,3996.0
2019-01-10 13:05:00,73.27,73.27,73.06,73.06,6710.0,67.2983,67.2983,67.1054,67.1054,6710.0
2019-01-10 13:10:00,73.04,73.09,73.04,73.06,1728.0,67.087,67.1329,67.087,67.1054,1728.0
2019-01-10 13:15:00,73.04,73.1,73.02,73.1,1603.0,67.087,67.1421,67.0686,67.1421,1603.0
2019-01-10 13:20:00,73.08,73.1,73.06,73.09,600.0,67.1237,67.1421,67.1054,67.1329,600.0
2019-01-10 13:25:00,73.12,73.15,73.11,73.11,3512.0,67.1605,67.188,67.1513,67.1513,3512.0
2019-01-10 13:30:00,73.14,73.14,73.08,73.14,3520.0,67.1789,67.1789,67.1237,67.1789,3520.0
2019-01-10 13:35:00,73.13,73.13,73.06,73.07,2300.0,67.1697,67.1697,67.1054,67.1146,2300.0
2019-01-10 13:40:00,73.05,73.06,73.01,73.04,3200.0,67.0962,67.1054,67.0594,67.087,3200.0
2019-01-10 13:45:00,73.05,73.08,73.03,73.07,1400.0,67.0962,67.1237,67.0778,67.1146,1400.0
2019-01-10 13:50:00,73.07,73.13,73.07,73.09,2249.0,67.1146,67.1697,67.1146,67.1329,2249.0
2019-01-10 13:55:00,73.1,73.2,73.1,73.19,1800.0,67.1421,67.234,67.1421,67.2248,1800.0
2019-01-10 14:00:00,73.25,73.3,73.23,73.27,4258.0,67.2799,67.3258,67.2615,67.2983,4258.0
2019-01-10 14:05:00,73.31,73.38,73.31,73.38,2404.0,67.335,67.3993,67.335,67.3993,2404.0
2019-01-10 14:10:00,73.39,73.43,73.37,73.39,2338.0,67.4085,67.4452,67.3901,67.4085,2338.0
2019-01-10 14:15:00,73.41,73.43,73.38,73.42,2818.0,67.4268,67.4452,67.3993,67.436,2818.0
2019-01-10 14:20:00,73.44,73.49,73.4,73.41,4100.0,67.4544,67.5003,67.4177,67.4268,4100.0
2019-01-10 14:25:00,73.39,73.39,73.34,73.36,1900.0,67.4085,67.4085,67.3626,67.3809,1900.0
2019-01-10 14:30:00,73.38,73.42,73.34,73.41,1446.0,67.3993,67.436,67.3626,67.4268,1446.0
2019-01-10 14:35:00,73.41,73.45,73.38,73.38,2050.0,67.4268,67.4636,67.3993,67.3993,2050.0
2019-01-10 14:40:00,73.42,73.49,73.4,73.46,3539.0,67.436,67.5003,67.4177,67.4728,3539.0
2019-01-10 14:45:00,73.46,73.47,73.34,73.34,2400.0,67.4728,67.482,67.3626,67.3626,2400.0
2019-01-10 14:50:00,73.35,73.36,73.29,73.29,2045.0,67.3717,67.3809,67.3166,67.3166,2045.0
2019-01-10 14:55:00,73.28,73.43,73.27,73.42,1782.0,67.3074,67.4452,67.2983,67.436,1782.0
2019-01-10 15:00:00,73.4,73.49,73.4,73.47,2414.0,67.4177,67.5003,67.4177,67.482,2414.0
2019-01-10 15:05:00,73.45,73.47,73.41,73.41,2710.0,67.4636,67.482,67.4268,67.4268,2710.0
2019-01-10 15:10:00,73.4,73.42,73.34,73.42,5085.0,67.4177,67.436,67.3626,67.436,5085.0
2019-01-10 15:15:00,73.43,73.44,73.34,73.34,2847.0,67.4452,67.4544,67.3626,67.3626,2847.0
2019-01-10 15:20:00,73.35,73.44,73.35,73.44,3945.0,67.3717,67.4544,67.3717,67.4544,3945.0
2019-01-10 15:25:00,73.43,73.51,73.43,73.51,7147.0,67.4452,67.5187,67.4452,67.5187,7147.0
2019-01-10 15:30:00,73.51,73.55,73.48,73.52,6293.0,67.5187,67.5554,67.4911,67.5279,6293.0
2019-01-10 15:35:00,73.51,73.56,73.5,73.53,5250.0,67.5187,67.5646,67.5095,67.5371,5250.0
2019-01-10 15:40:00,73.53,73.61,73.51,73.6,9468.0,67.5371,67.6105,67.5187,67.6014,9468.0
2019-01-10 15:45:00,73.62,73.64,73.55,73.59,8552.0,67.6197,67.6381,67.5554,67.5922,8552.0
2019-01-10 15:50:00,73.59,73.72,73.59,73.69,13833.0,67.5922,67.7116,67.5922,67.684,13833.0
2019-01-10 15:55:00,73.7,73.73,73.65,73.69,35005.0,67.6932,67.7208,67.6473,67.684,35005.0
2019-01-11 09:30:00,73.27,73.35,73.15,73.31,11609.0,67.2983,67.3717,67.188,67.335,11609.0
2019-01-11 09:35:00,73.29,73.29,73.11,73.11,6400.0,67.3166,67.3166,67.1513,67.1513,6400.0
2019-01-11 09:40:00,73.11,73.23,72.96,72.96,13653.0,67.1513,67.2615,67.0135,67.0135,13653.0
2019-01-11 09:45:00,73.06,73.15,73.01,73.05,1627.0,67.1054,67.188,67.0594,67.0962,1627.0
2019-01-11 09:50:00,73.04,73.06,72.91,72.91,4515.0,67.087,67.1054,66.9676,66.9676,4515.0
2019-01-11 09:55:00,72.97,72.97,72.88,72.89,1900.0,67.0227,67.0227,66.94,66.9492,1900.0
2019-01-11 10:00:00,72.88,72.91,72.8,72.89,3084.0,66.94,66.9676,66.8666,66.9492,3084.0
2019-01-11 10:05:00,72.85,72.85,72.74,72.79,3340.0,66.9125,66.9125,66.8115,66.8574,3340.0
2019-01-11 10:10:00,72.8,72.81,72.62,72.62,7539.0,66.8666,66.8757,66.7012,66.7012,7539.0
2019-01-11 10:15:00,72.61,72.66,72.51,72.66,2551.0,66.6921,66.738,66.6002,66.738,2551.0
2019-01-11 10:20:00,72.64,72.67,72.61,72.66,11630.0,66.7196,66.7472,66.6921,66.738,11630.0
2019-01-11 10:25:00,72.65,72.65,72.57,72.63,2700.0,66.7288,66.7288,66.6553,66.7104,2700.0
2019-01-11 10:30:00,72.62,72.64,72.58,72.64,6777.0,66.7012,66.7196,66.6645,66.7196,6777.0
2019-01-11 10:35:00,72.65,72.68,72.57,72.58,10328.0,66.7288,66.7563,66.6553,66.6645,10328.0
2019-01-11 10:40:00,72.59,72.61,72.5,72.6,13179.0,66.6737,66.6921,66.591,66.6829,13179.0
2019-01-11 10:45:00,72.6,72.61,72.51,72.6,7488.0,66.6829,66.6921,66.6002,66.6829,7488.0
2019-01-11 10:50:00,72.6,72.61,72.53,72.6,7355.0,66.6829,66.6921,66.6186,66.6829,7355.0
2019-01-11 10:55:00,72.62,72.71,72.62,72.64,10067.0,66.7012,66.7839,66.7012,66.7196,10067.0
2019-01-11 11:00:00,72.64,72.7,72.63,72.65,7156.0,66.7196,66.7747,66.7104,66.7288,7156.0
2019-01-11 11:05:00,72.66,72.67,72.48,72.5,8251.0,66.738,66.7472,66.5726,66.591,8251.0
2019-01-11 11:10:00,72.5,72.51,72.43,72.48,4008.0,66.591,66.6002,66.5267,66.5726,4008.0
2019-01-11 11:15:00,72.49,72.52,72.46,72.51,16836.0,66.5818,66.6094,66.5543,66.6002,16836.0
2019-01-11 11:20:00,72.51,72.54,72.47,72.49,13533.0,66.6002,66.6278,66.5635,66.5818,13533.0
2019-01-11 11:25:00,72.5,72.65,72.5,72.65,7021.0,66.591,66.7288,66.591,66.7288,7021.0
2019-01-11 11:30:00,72.64,72.66,72.61,72.66,2600.0,66.7196,66.738,66.6921,66.738,2600.0
2019-01-11 11:35:00,72.68,72.68,72.59,72.59,4897.0,66.7563,66.7563,66.6737,66.6737,4897.0
2019-01-11 11:40:00,72.58,72.67,72.57,72.66,5535.0,66.6645,66.7472,66.6553,66.738,5535.0
2019-01-11 11:45:00,72.68,72.7,72.65,72.69,2600.0,66.7563,66.7747,66.7288,66.7655,2600.0
2019-01-11 11:50:00,72.69,72.7,72.66,72.66,9876.0,66.7655,66.7747,66.738,66.738,9876.0
2019-01-11 11:55:00,72.65,72.69,72.64,72.69,3500.0,66.7288,66.7655,66.7196,66.7655,3500.0
2019-01-11 12:00:00,72.69,72.7,72.66,72.69,5958.0,66.7655,66.7747,66.738,66.7655,5958.0
2019-01-11 12:05:00,72.69,72.7,72.65,72.65,5531.0,66.7655,66.7747,66.7288,66.7288,5531.0
2019-01-11 12:10:00,72.65,72.65,72.57,72.59,9968.0,66.7288,66.7288,66.6553,66.6737,9968.0
2019-01-11 12:15:00,72.6,72.63,72.58,72.58,3400.0,66.6829,66.7104,66.6645,66.6645,3400.0
2019-01-11 12:20:00,72.58,72.65,72.56,72.65,28000.0,66.6645,66.7288,66.6461,66.7288,28000.0
2019-01-11 12:25:00,72.66,72.7,72.65,72.7,4100.0,66.738,66.7747,66.7288,66.7747,4100.0
2019-01-11 12:30:00,72.69,72.85,72.68,72.85,88596.0,66.7655,66.9125,66.7563,66.9125,88596.0
2019-01-11 12:35:00,72.85,72.91,72.84,72.91,4084.0,66.9125,66.9676,66.9033,66.9676,4084.0
2019-01-11 12:40:00,72.9,72.93,72.89,72.92,2500.0,66.9584,66.986,66.9492,66.9768,2500.0
2019-01-11 12:45:00,72.91,72.91,72.82,72.83,3959.0,66.9676,66.9676,66.8849,66.8941,3959.0
2019-01-11 12:50:00,72.84,72.86,72.82,72.86,2900.0,66.9033,66.9217,66.8849,66.9217,2900.0
2019-01-11 12:55:00,72.86,72.91,72.86,72.91,2600.0,66.9217,66.9676,66.9217,66.9676,2600.0
2019-01-11 13:00:00,72.92,72.93,72.75,72.75,5727.0,66.9768,66.986,66.8206,66.8206,5727.0
2019-01-11 13:05:00,72.75,72.82,72.74,72.74,6769.0,66.8206,66.8849,66.8115,66.8115,6769.0
2019-01-11 13:10:00,72.75,72.75,72.64,72.65,7433.0,66.8206,66.8206,66.7196,66.7288,7433.0
2019-01-11 13:15:00,72.66,72.68,72.65,72.65,3029.0,66.738,66.7563,66.7288,66.7288,3029.0
2019-01-11 13:20:00,72.64,72.64,72.61,72.62,2247.0,66.7196,66.7196,66.6921,66.7012,2247.0
2019-01-11 13:25:00,72.62,72.67,72.6,72.65,3701.0,66.7012,66.7472,66.6829,66.7288,3701.0
2019-01-11 13:30:00,72.67,72.7,72.66,72.69,3129.0,66.7472,66.7747,66.738,66.7655,3129.0
2019-01-11 13:35:00,72.69,72.69,72.61,72.62,6865.0,66.7655,66.7655,66.6921,66.7012,6865.0
2019-01-11 13:40:00,72.62,72.68,72.61,72.67,2800.0,66.7012,66.7563,66.6921,66.7472,2800.0
2019-01-11 13:45:00,72.68,72.71,72.67,72.68,4566.0,66.7563,66.7839,66.7472,66.7563,4566.0
2019-01-11 13:50:00,72.66,72.71,72.65,72.71,11088.0,66.738,66.7839,66.7288,66.7839,11088.0
2019-01-11 13:55:00,72.71,72.77,72.71,72.72,7530.0,66.7839,66.839,66.7839,66.7931,7530.0
2019-01-11 14:00:00,72.71,72.71,72.67,72.67,6631.0,66.7839,66.7839,66.7472,66.7472,6631.0
2019-01-11 14:05:00,72.68,72.72,72.68,72.72,5174.0,66.7563,66.7931,66.7563,66.7931,5174.0
2019-01-11 14:10:00,72.72,72.78,72.72,72.73,5233.0,66.7931,66.8482,66.7931,66.8023,5233.0
2019-01-11 14:15:00,72.74,72.76,72.72,72.72,4168.0,66.8115,66.8298,66.7931,66.7931,4168.0
2019-01-11 14:20:00,72.72,72.74,72.69,72.72,6360.0,66.7931,66.8115,66.7655,66.7931,6360.0
2019-01-11 14:25:00,72.7,72.73,72.65,72.72,9141.0,66.7747,66.8023,66.7288,66.7931,9141.0
2019-01-11 14:30:00,72.73,72.73,72.65,72.67,8848.0,66.8023,66.8023,66.7288,66.7472,8848.0
2019-01-11 14:35:00,72.67,72.72,72.67,72.71,6120.0,66.7472,66.7931,66.7472,66.7839,6120.0
2019-01-11 14:40:00,72.71,72.71,72.66,72.7,5642.0,66.7839,66.7839,66.738,66.7747,5642.0
2019-01-11 14:45:00,72.68,72.68,72.62,72.65,4744.0,66.7563,66.7563,66.7012,66.7288,4744.0
2019-01-11 14:50:00,72.67,72.69,72.65,72.66,7744.0,66.7472,66.7655,66.7288,66.738,7744.0
2019-01-11 14:55:00,72.65,72.66,72.57,72.62,7065.0,66.7288,66.738,66.6553,66.7012,7065.0
2019-01-11 15:00:00,72.62,72.62,72.54,72.58,6159.0,66.7012,66.7012,66.6278,66.6645,6159.0
2019-01-11 15:05:00,72.58,72.66,72.58,72.63,6700.0,66.6645,66.738,66.6645,66.7104,6700.0
2019-01-11 15:10:00,72.62,72.64,72.58,72.6,6809.0,66.7012,66.7196,66.6645,66.6829,6809.0
2019-01-11 15:15:00,72.6,72.63,72.57,72.62,6477.0,66.6829,66.7104,66.6553,66.7012,6477.0
2019-01-11 15:20:00,72.61,72.64,72.61,72.63,4110.0,66.6921,66.7196,66.6921,66.7104,4110.0
2019-01-11 15:25:00,72.62,72.62,72.55,72.58,9128.0,66.7012,66.7012,66.6369,66.6645,9128.0
2019-01-11 15:30:00,72.58,72.6,72.56,72.6,11885.0,66.6645,66.6829,66.6461,66.6829,11885.0
2019-01-11 15:35:00,72.6,72.66,72.58,72.63,15424.0,66.6829,66.738,66.6645,66.7104,15424.0
2019-01-11 15:40:00,72.63,72.65,72.6,72.61,18171.0,66.7104,66.7288,66.6829,66.6921,18171.0
2019-01-11 15:45:00,72.6,72.66,72.59,72.66,33474.0,66.6829,66.738,66.6737,66.738,33474.0
2019-01-11 15:50:00,72.65,72.66,72.6,72.61,23869.0,66.7288,66.738,66.6829,66.6921,23869.0
2019-01-11 15:55:00,72.62,72.7,72.62,72.69,64278.0,66.7012,66.7747,66.7012,66.7655,64278.0
2019-01-14 09:30:00,72.39,72.64,72.28,72.64,10426.0,66.49,66.7196,66.3889,66.7196,10426.0
2019-01-14 09:35:00,72.67,72.71,72.55,72.64,9707.0,66.7472,66.7839,66.6369,66.7196,9707.0
2019-01-14 09:40:00,72.65,72.9,72.65,72.81,18020.0,66.7288,66.9584,66.7288,66.8757,18020.0
2019-01-14 09:45:00,72.81,72.84,72.64,72.64,11865.0,66.8757,66.9033,66.7196,66.7196,11865.0
2019-01-14 09:50:00,72.65,72.65,72.52,72.52,2100.0,66.7288,66.7288,66.6094,66.6094,2100.0
2019-01-14 09:55:00,72.48,72.57,72.39,72.53,6600.0,66.5726,66.6553,66.49,66.6186,6600.0
2019-01-14 10:00:00,72.53,72.66,72.48,72.66,2471.0,66.6186,66.738,66.5726,66.738,2471.0
2019-01-14 10:05:00,72.69,72.78,72.63,72.78,9881.0,66.7655,66.8482,66.7104,66.8482,9881.0
2019-01-14 10:10:00,72.77,72.78,72.6,72.66,24869.0,66.839,66.8482,66.6829,66.738,24869.0
2019-01-14 10:15:00,72.66,72.74,72.62,72.62,8300.0,66.738,66.8115,66.7012,66.7012,8300.0
2019-01-14 10:20:00,72.62,72.67,72.54,72.61,10175.0,66.7012,66.7472,66.6278,66.6921,10175.0
2019-01-14 10:25:00,72.6,72.62,72.5,72.59,19089.0,66.6829,66.7012,66.591,66.6737,19089.0
2019-01-14 10:30:00,72.58,72.67,72.54,72.63,6056.0,66.6645,66.7472,66.6278,66.7104,6056.0
2019-01-14 10:35:00,72.63,72.63,72.49,72.5,3432.0,66.7104,66.7104,66.5818,66.591,3432.0
2019-01-14 10:40:00,72.5,72.56,72.48,72.55,4858.0,66.591,66.6461,66.5726,66.6369,4858.0
2019-01-14 10:45:00,72.57,72.57,72.4,72.44,10313.0,66.6553,66.6553,66.4992,66.5359,10313.0
2019-01-14 10:50:00,72.47,72.55,72.46,72.55,3800.0,66.5635,66.6369,66.5543,66.6369,3800.0
2019-01-14 10:55:00,72.56,72.61,72.52,72.52,6219.0,66.6461,66.6921,66.6094,66.6094,6219.0
2019-01-14 11:00:00,72.5,72.64,72.47,72.63,6594.0,66.591,66.7196,66.5635,66.7104,6594.0
2019-01-14 11:05:00,72.62,72.62,72.55,72.57,5385.0,66.7012,66.7012,66.6369,66.6553,5385.0
2019-01-14 11:10:00,72.57,72.58,72.49,72.55,8685.0,66.6553,66.6645,66.5818,66.6369,8685.0
2019-01-14 11:15:00,72.57,72.58,72.41,72.45,5500.0,66.6553,66.6645,66.5084,66.5451,5500.0
2019-01-14 11:20:00,72.46,72.5,72.45,72.48,3014.0,66.5543,66.591,66.5451,66.5726,3014.0
2019-01-14 11:25:00,72.46,72.55,72.46,72.51,8183.0,66.5543,66.6369,66.5543,66.6002,8183.0
2019-01-14 11:30:00,72.5,72.52,72.45,72.51,15034.0,66.591,66.6094,66.5451,66.6002,15034.0
2019-01-14 11:35:00,72.51,72.59,72.48,72.58,8758.0,66.6002,66.6737,66.5726,66.6645,8758.0
2019-01-14 11:40:00,72.57,72.59,72.53,72.53,4800.0,66.6553,66.6737,66.6186,66.6186,4800.0
2019-01-14 11:45:00,72.54,72.56,72.45,72.5,15013.0,66.6278,66.6461,66.5451,66.591,15013.0
2019-01-14 11:50:00,72.48,72.5,72.39,72.44,134990.0,66.5726,66.591,66.49,66.5359,134990.0
2019-01-14 11:55:00,72.44,72.47,72.43,72.47,5965.0,66.5359,66.5635,66.5267,66.5635,5965.0
2019-01-14 12:00:00,72.47,72.48,72.43,72.47,4433.0,66.5635,66.5726,66.5267,66.5635,4433.0
2019-01-14 12:05:00,72.47,72.55,72.44,72.52,11935.0,66.5635,66.6369,66.5359,66.6094,11935.0
2019-01-14 12:10:00,72.51,72.63,72.51,72.63,4663.0,66.6002,66.7104,66.6002,66.7104,4663.0
2019-01-14 12:15:00,72.63,72.74,72.63,72.72,8529.0,66.7104,66.8115,66.7104,66.7931,8529.0
2019-01-14 12:20:00,72.72,72.74,72.68,72.7,3700.0,66.7931,66.8115,66.7563,66.7747,3700.0
2019-01-14 12:25:00,72.69,72.7,72.67,72.68,4782.0,66.7655,66.7747,66.7472,66.7563,4782.0
2019-01-14 12:30:00,72.69,72.7,72.68,72.69,4643.0,66.7655,66.7747,66.7563,66.7655,4643.0
2019-01-14 12:35:00,72.68,72.74,72.67,72.74,9191.0,66.7563,66.8115,66.7472,66.8115,9191.0
2019-01-14 12:40:00,72.74,72.74,72.66,72.68,5301.0,66.8115,66.8115,66.738,66.7563,5301.0
2019-01-14 12:45:00,72.68,72.69,72.61,72.63,4101.0,66.7563,66.7655,66.6921,66.7104,4101.0
2019-01-14 12:50:00,72.62,72.7,72.6,72.7,2547.0,66.7012,66.7747,66.6829,66.7747,2547.0
2019-01-14 12:55:00,72.69,72.77,72.69,72.77,51783.0,66.7655,66.839,66.7655,66.839,51783.0
2019-01-14 13:00:00,72.78,72.82,72.78,72.82,9260.0,66.8482,66.8849,66.8482,66.8849,9260.0
2019-01-14 13:05:00,72.82,72.82,72.69,72.7,32495.0,66.8849,66.8849,66.7655,66.7747,32495.0
2019-01-14 13:10:00,72.68,72.8,72.68,72.71,43987.0,66.7563,66.8666,66.7563,66.7839,43987.0
2019-01-14 13:15:00,72.72,72.85,72.72,72.85,2901.0,66.7931,66.9125,66.7931,66.9125,2901.0
2019-01-14 13:20:00,72.86,72.91,72.8,72.8,15671.0,66.9217,66.9676,66.8666,66.8666,15671.0
2019-01-14 13:25:00,72.81,72.89,72.81,72.89,6000.0,66.8757,66.9492,66.8757,66.9492,6000.0
2019-01-14 13:30:00,72.88,72.88,72.83,72.83,4808.0,66.94,66.94,66.8941,66.8941,4808.0
2019-01-14 13:35:00,72.85,72.86,72.76,72.76,11641.0,66.9125,66.9217,66.8298,66.8298,11641.0
2019-01-14 13:40:00,72.75,72.76,72.73,72.75,8158.0,66.8206,66.8298,66.8023,66.8206,8158.0
2019-01-14 13:45:00,72.75,72.75,72.6,72.6,17008.0,66.8206,66.8206,66.6829,66.6829,17008.0
2019-01-14 13:50:00,72.6,72.6,72.55,72.57,4979.0,66.6829,66.6829,66.6369,66.6553,4979.0
2019-01-14 13:55:00,72.58,72.58,72.49,72.52,5711.0,66.6645,66.6645,66.5818,66.6094,5711.0
2019-01-14 14:00:00,72.53,72.63,72.52,72.63,18374.0,66.6186,66.7104,66.6094,66.7104,18374.0
2019-01-14 14:05:00,72.63,72.65,72.57,72.57,7372.0,66.7104,66.7288,66.6553,66.6553,7372.0
2019-01-14 14:10:00,72.57,72.6,72.5,72.6,19824.0,66.6553,66.6829,66.591,66.6829,19824.0
2019-01-14 14:15:00,72.61,72.63,72.57,72.61,4703.0,66.6921,66.7104,66.6553,66.6921,4703.0
2019-01-14 14:20:00,72.61,72.64,72.61,72.64,3949.0,66.6921,66.7196,66.6921,66.7196,3949.0
2019-01-14 14:25:00,72.62,72.63,72.59,72.63,3701.0,66.7012,66.7104,66.6737,66.7104,3701.0
2019-01-14 14:30:00,72.62,72.65,72.6,72.61,4535.0,66.7012,66.7288,66.6829,66.6921,4535.0
2019-01-14 14:35:00,72.61,72.63,72.58,72.59,5287.0,66.6921,66.7104,66.6645,66.6737,5287.0
2019-01-14 14:40:00,72.6,72.6,72.55,72.59,5133.0,66.6829,66.6829,66.6369,66.6737,5133.0
2019-01-14 14:45:00,72.59,72.62,72.59,72.6,3021.0,66.6737,66.7012,66.6737,66.6829,3021.0
2019-01-14 14:50:00,72.6,72.65,72.6,72.65,5950.0,66.6829,66.7288,66.6829,66.7288,5950.0
2019-01-14 14:55:00,72.65,72.7,72.62,72.62,20337.0,66.7288,66.7747,66.7012,66.7012,20337.0
2019-01-14 15:00:00,72.63,72.65,72.61,72.65,6300.0,66.7104,66.7288,66.6921,66.7288,6300.0
2019-01-14 15:05:00,72.65,72.68,72.63,72.68,7824.0,66.7288,66.7563,66.7104,66.7563,7824.0
2019-01-14 15:10:00,72.69,72.71,72.61,72.61,45254.0,66.7655,66.7839,66.6921,66.6921,45254.0
2019-01-14 15:15:00,72.62,72.66,72.61,72.65,5691.0,66.7012,66.738,66.6921,66.7288,5691.0
2019-01-14 15:20:00,72.66,72.7,72.64,72.67,6900.0,66.738,66.7747,66.7196,66.7472,6900.0
2019-01-14 15:25:00,72.66,72.67,72.61,72.61,5782.0,66.738,66.7472,66.6921,66.6921,5782.0
2019-01-14 15:30:00,72.6,72.66,72.6,72.61,8380.0,66.6829,66.738,66.6829,66.6921,8380.0
2019-01-14 15:35:00,72.6,72.61,72.58,72.61,11572.0,66.6829,66.6921,66.6645,66.6921,11572.0
2019-01-14 15:40:00,72.61,72.62,72.5,72.56,22762.0,66.6921,66.7012,66.591,66.6461,22762.0
2019-01-14 15:45:00,72.58,72.61,72.54,72.59,19937.0,66.6645,66.6921,66.6278,66.6737,19937.0
2019-01-14 15:50:00,72.59,72.6,72.54,72.57,22479.0,66.6737,66.6829,66.6278,66.6553,22479.0
2019-01-14 15:55:00,72.56,72.72,72.55,72.65,63939.0,66.6461,66.7931,66.6369,66.7288,63939.0
2019-01-15 09:30:00,72.65,72.88,72.65,72.8,4806.0,66.7288,66.94,66.7288,66.8666,4806.0
2019-01-15 09:35:00,72.85,73.08,72.75,73.05,4416.0,66.9125,67.1237,66.8206,67.0962,4416.0
2019-01-15 09:40:00,73.02,73.07,72.94,72.98,2608.0,67.0686,67.1146,66.9952,67.0319,2608.0
2019-01-15 09:45:00,72.95,72.97,72.89,72.89,900.0,67.0043,67.0227,66.9492,66.9492,900.0
2019-01-15 09:50:00,72.9,72.93,72.79,72.87,6100.0,66.9584,66.986,66.8574,66.9309,6100.0
2019-01-15 09:55:00,72.87,72.89,72.68,72.76,4122.0,66.9309,66.9492,66.7563,66.8298,4122.0
2019-01-15 10:00:00,72.78,72.95,72.78,72.91,58916.0,66.8482,67.0043,66.8482,66.9676,58916.0
2019-01-15 10:05:00,72.91,72.94,72.78,72.78,6889.0,66.9676,66.9952,66.8482,66.8482,6889.0
2019-01-15 10:10:00,72.7,72.7,72.58,72.61,4834.0,66.7747,66.7747,66.6645,66.6921,4834.0
2019-01-15 10:15:00,72.61,72.62,72.37,72.47,8264.0,66.6921,66.7012,66.4716,66.5635,8264.0
2019-01-15 10:20:00,72.45,72.57,72.42,72.57,3076.0,66.5451,66.6553,66.5175,66.6553,3076.0
2019-01-15 10:25:00,72.57,72.68,72.55,72.68,2919.0,66.6553,66.7563,66.6369,66.7563,2919.0
2019-01-15 10:30:00,72.64,72.64,72.57,72.63,1800.0,66.7196,66.7196,66.6553,66.7104,1800.0
2019-01-15 10:35:00,72.63,72.72,72.61,72.68,3216.0,66.7104,66.7931,66.6921,66.7563,3216.0
2019-01-15 10:40:00,72.65,72.76,72.61,72.68,9868.0,66.7288,66.8298,66.6921,66.7563,9868.0
2019-01-15 10:45:00,72.68,72.68,72.54,72.58,4301.0,66.7563,66.7563,66.6278,66.6645,4301.0
2019-01-15 10:50:00,72.6,72.71,72.59,72.68,2000.0,66.6829,66.7839,66.6737,66.7563,2000.0
2019-01-15 10:55:00,72.67,72.75,72.63,72.65,5997.0,66.7472,66.8206,66.7104,66.7288,5997.0
2019-01-15 11:00:00,72.71,72.8,72.68,72.76,3610.0,66.7839,66.8666,66.7563,66.8298,3610.0
2019-01-15 11:05:00,72.79,72.79,72.68,72.68,11223.0,66.8574,66.8574,66.7563,66.7563,11223.0
2019-01-15 11:10:00,72.68,72.68,72.53,72.57,5047.0,66.7563,66.7563,66.6186,66.6553,5047.0
2019-01-15 11:15:00,72.56,72.65,72.56,72.63,5025.0,66.6461,66.7288,66.6461,66.7104,5025.0
2019-01-15 11:20:00,72.64,72.73,72.64,72.67,12165.0,66.7196,66.8023,66.7196,66.7472,12165.0
2019-01-15 11:25:00,72.65,72.7,72.65,72.7,7736.0,66.7288,66.7747,66.7288,66.7747,7736.0
2019-01-15 11:30:00,72.71,72.71,72.61,72.63,6898.0,66.7839,66.7839,66.6921,66.7104,6898.0
2019-01-15 11:35:00,72.63,72.66,72.57,72.6,3935.0,66.7104,66.738,66.6553,66.6829,3935.0
2019-01-15 11:40:00,72.59,72.68,72.57,72.59,4274.0,66.6737,66.7563,66.6553,66.6737,4274.0
2019-01-15 11:45:00,72.6,72.64,72.58,72.64,1800.0,66.6829,66.7196,66.6645,66.7196,1800.0
2019-01-15 11:50:00,72.65,72.7,72.65,72.69,5243.0,66.7288,66.7747,66.7288,66.7655,5243.0
2019-01-15 11:55:00,72.69,72.76,72.64,72.73,12025.0,66.7655,66.8298,66.7196,66.8023,12025.0
2019-01-15 12:00:00,72.72,72.77,72.68,72.74,70444.0,66.7931,66.839,66.7563,66.8115,70444.0
2019-01-15 12:05:00,72.76,72.92,72.71,72.77,63936.0,66.8298,66.9768,66.7839,66.839,63936.0
2019-01-15 12:10:00,72.77,72.88,72.73,72.88,5986.0,66.839,66.94,66.8023,66.94,5986.0
2019-01-15 12:15:00,72.89,72.92,72.81,72.85,10811.0,66.9492,66.9768,66.8757,66.9125,10811.0
2019-01-15 12:20:00,72.85,72.87,72.8,72.84,7752.0,66.9125,66.9309,66.8666,66.9033,7752.0
2019-01-15 12:25:00,72.81,72.86,72.77,72.77,5580.0,66.8757,66.9217,66.839,66.839,5580.0
2019-01-15 12:30:00,72.78,72.78,72.7,72.73,3289.0,66.8482,66.8482,66.7747,66.8023,3289.0
2019-01-15 12:35:00,72.7,72.74,72.69,72.72,3505.0,66.7747,66.8115,66.7655,66.7931,3505.0
2019-01-15 12:40:00,72.73,72.75,72.66,72.69,11518.0,66.8023,66.8206,66.738,66.7655,11518.0
2019-01-15 12:45:00,72.7,72.7,72.63,72.65,3310.0,66.7747,66.7747,66.7104,66.7288,3310.0
2019-01-15 12:50:00,72.65,72.65,72.6,72.61,5651.0,66.7288,66.7288,66.6829,66.6921,5651.0
2019-01-15 12:55:00,72.61,72.64,72.56,72.61,4213.0,66.6921,66.7196,66.6461,66.6921,4213.0
2019-01-15 13:00:00,72.61,72.61,72.59,72.6,3457.0,66.6921,66.6921,66.6737,66.6829,3457.0
2019-01-15 13:05:00,72.62,72.69,72.62,72.66,1863.0,66.7012,66.7655,66.7012,66.738,1863.0
2019-01-15 13:10:00,72.64,72.66,72.55,72.55,5968.0,66.7196,66.738,66.6369,66.6369,5968.0
2019-01-15 13:15:00,72.55,72.67,72.54,72.67,11010.0,66.6369,66.7472,66.6278,66.7472,11010.0
2019-01-15 13:20:00,72.68,72.72,72.67,72.72,2340.0,66.7563,66.7931,66.7472,66.7931,2340.0
2019-01-15 13:25:00,72.7,72.75,72.68,72.73,7494.0,66.7747,66.8206,66.7563,66.8023,7494.0
2019-01-15 13:30:00,72.71,72.75,72.7,72.73,3100.0,66.7839,66.8206,66.7747,66.8023,3100.0
2019-01-15 13:35:00,72.73,72.8,72.72,72.75,4663.0,66.8023,66.8666,66.7931,66.8206,4663.0
2019-01-15 13:40:00,72.77,72.79,72.73,72.73,3684.0,66.839,66.8574,66.8023,66.8023,3684.0
2019-01-15 13:45:00,72.76,72.78,72.68,72.74,9493.0,66.8298,66.8482,66.7563,66.8115,9493.0
2019-01-15 13:50:00,72.75,72.78,72.74,72.75,6034.0,66.8206,66.8482,66.8115,66.8206,6034.0
2019-01-15 13:55:00,72.75,72.79,72.73,72.75,1816.0,66.8206,66.8574,66.8023,66.8206,1816.0
2019-01-15 14:00:00,72.73,72.8,72.71,72.74,4203.0,66.8023,66.8666,66.7839,66.8115,4203.0
2019-01-15 14:05:00,72.69,72.76,72.69,72.76,3575.0,66.7655,66.8298,66.7655,66.8298,3575.0
2019-01-15 14:10:00,72.74,72.79,72.74,72.75,3210.0,66.8115,66.8574,66.8115,66.8206,3210.0
2019-01-15 14:15:00,72.77,72.77,72.67,72.75,8474.0,66.839,66.839,66.7472,66.8206,8474.0
2019-01-15 14:20:00,72.75,72.75,72.67,72.69,6516.0,66.8206,66.8206,66.7472,66.7655,6516.0
2019-01-15 14:25:00,72.68,72.68,72.56,72.56,10043.0,66.7563,66.7563,66.6461,66.6461,10043.0
2019-01-15 14:30:00,72.57,72.67,72.52,72.67,7354.0,66.6553,66.7472,66.6094,66.7472,7354.0
2019-01-15 14:35:00,72.65,72.66,72.57,72.64,7707.0,66.7288,66.738,66.6553,66.7196,7707.0
2019-01-15 14:40:00,72.64,72.76,72.63,72.71,7133.0,66.7196,66.8298,66.7104,66.7839,7133.0
2019-01-15 14:45:00,72.72,72.78,72.7,72.72,1688.0,66.7931,66.8482,66.7747,66.7931,1688.0
2019-01-15 14:50:00,72.73,72.79,72.72,72.77,3524.0,66.8023,66.8574,66.7931,66.839,3524.0
2019-01-15 14:55:00,72.78,72.78,72.74,72.75,4620.0,66.8482,66.8482,66.8115,66.8206,4620.0
2019-01-15 15:00:00,72.74,72.84,72.74,72.84,6722.0,66.8115,66.9033,66.8115,66.9033,6722.0
2019-01-15 15:05:00,72.82,72.9,72.82,72.9,5018.0,66.8849,66.9584,66.8849,66.9584,5018.0
2019-01-15 15:10:00,72.89,72.91,72.84,72.87,5782.0,66.9492,66.9676,66.9033,66.9309,5782.0
2019-01-15 15:15:00,72.87,72.88,72.8,72.81,4645.0,66.9309,66.94,66.8666,66.8757,4645.0
2019-01-15 15:20:00,72.81,72.81,72.75,72.76,7150.0,66.8757,66.8757,66.8206,66.8298,7150.0
2019-01-15 15:25:00,72.77,72.77,72.71,72.75,8745.0,66.839,66.839,66.7839,66.8206,8745.0
2019-01-15 15:30:00,72.76,72.79,72.73,72.75,9002.0,66.8298,66.8574,66.8023,66.8206,9002.0
2019-01-15 15:35:00,72.76,72.77,72.69,72.74,9601.0,66.8298,66.839,66.7655,66.8115,9601.0
2019-01-15 15:40:00,72.73,72.85,72.72,72.82,14719.0,66.8023,66.9125,66.7931,66.8849,14719.0
2019-01-15 15:45:00,72.86,72.97,72.83,72.93,22466.0,66.9217,67.0227,66.8941,66.986,22466.0
2019-01-15 15:50:00,72.91,72.93,72.83,72.86,19983.0,66.9676,66.986,66.8941,66.9217,19983.0
2019-01-15 15:55:00,72.87,72.93,72.81,72.91,44399.0,66.9309,66.986,66.8757,66.9676,44399.0
2019-01-16 09:30:00,73.0,73.0,73.0,73.0,10468.0,67.0503,67.0503,67.0503,67.0503,10468.0
2019-01-16 09:35:00,72.91,72.98,72.85,72.88,2400.0,66.9676,67.0319,66.9125,66.94,2400.0
2019-01-16 09:40:00,72.9,72.96,72.83,72.83,1655.0,66.9584,67.0135,66.8941,66.8941,1655.0
2019-01-16 09:45:00,72.87,72.92,72.77,72.78,4850.0,66.9309,66.9768,66.839,66.8482,4850.0
2019-01-16 09:50:00,72.76,72.76,72.65,72.65,4127.0,66.8298,66.8298,66.7288,66.7288,4127.0
2019-01-16 09:55:00,72.69,72.85,72.68,72.75,4707.0,66.7655,66.9125,66.7563,66.8206,4707.0
2019-01-16 10:00:00,72.79,72.83,72.72,72.72,1392.0,66.8574,66.8941,66.7931,66.7931,1392.0
2019-01-16 10:05:00,72.7,72.78,72.69,72.7,10382.0,66.7747,66.8482,66.7655,66.7747,10382.0
2019-01-16 10:10:00,72.7,72.87,72.7,72.86,4600.0,66.7747,66.9309,66.7747,66.9217,4600.0
2019-01-16 10:15:00,72.86,72.97,72.85,72.96,11948.0,66.9217,67.0227,66.9125,67.0135,11948.0
2019-01-16 10:20:00,72.98,73.07,72.92,73.07,14853.0,67.0319,67.1146,66.9768,67.1146,14853.0
2019-01-16 10:25:00,73.06,73.07,72.96,73.02,87326.0,67.1054,67.1146,67.0135,67.0686,87326.0
2019-01-16 10:30:00,73.09,73.16,73.04,73.16,31114.0,67.1329,67.1972,67.087,67.1972,31114.0
2019-01-16 10:35:00,73.18,73.42,73.18,73.39,18012.0,67.2156,67.436,67.2156,67.4085,18012.0
2019-01-16 10:40:00,73.4,73.4,73.16,73.28,27824.0,67.4177,67.4177,67.1972,67.3074,27824.0
2019-01-16 10:45:00,73.27,73.32,73.27,73.31,4053.0,67.2983,67.3442,67.2983,67.335,4053.0
2019-01-16 10:50:00,73.32,73.37,73.28,73.28,10635.0,67.3442,67.3901,67.3074,67.3074,10635.0
2019-01-16 10:55:00,73.29,73.4,73.29,73.36,5300.0,67.3166,67.4177,67.3166,67.3809,5300.0
2019-01-16 11:00:00,73.37,73.38,73.26,73.33,8426.0,67.3901,67.3993,67.2891,67.3534,8426.0
2019-01-16 11:05:00,73.34,73.38,73.24,73.27,12827.0,67.3626,67.3993,67.2707,67.2983,12827.0
2019-01-16 11:10:00,73.27,73.33,73.25,73.33,3816.0,67.2983,67.3534,67.2799,67.3534,3816.0
2019-01-16 11:15:00,73.33,73.38,73.25,73.37,10979.0,67.3534,67.3993,67.2799,67.3901,10979.0
2019-01-16 11:20:00,73.38,73.43,73.37,73.4,6459.0,67.3993,67.4452,67.3901,67.4177,6459.0
2019-01-16 11:25:00,73.39,73.4,73.36,73.38,7224.0,67.4085,67.4177,67.3809,67.3993,7224.0
2019-01-16 11:30:00,73.38,73.39,73.32,73.33,8038.0,67.3993,67.4085,67.3442,67.3534,8038.0
2019-01-16 11:35:00,73.34,73.38,73.32,73.33,9422.0,67.3626,67.3993,67.3442,67.3534,9422.0
2019-01-16 11:40:00,73.33,73.36,73.3,73.33,5105.0,67.3534,67.3809,67.3258,67.3534,5105.0
2019-01-16 11:45:00,73.33,73.35,73.26,73.28,6136.0,67.3534,67.3717,67.2891,67.3074,6136.0
2019-01-16 11:50:00,73.28,73.33,73.28,73.31,4622.0,67.3074,67.3534,67.3074,67.335,4622.0
2019-01-16 11:55:00,73.31,73.36,73.3,73.33,7962.0,67.335,67.3809,67.3258,67.3534,7962.0
2019-01-16 12:00:00,73.33,73.45,73.33,73.45,12588.0,67.3534,67.4636,67.3534,67.4636,12588.0
2019-01-16 12:05:00,73.45,73.45,73.38,73.42,17121.0,67.4636,67.4636,67.3993,67.436,17121.0
2019-01-16 12:10:00,73.42,73.5,73.41,73.44,26538.0,67.436,67.5095,67.4268,67.4544,26538.0
2019-01-16 12:15:00,73.44,73.58,73.44,73.57,55401.0,67.4544,67.583,67.4544,67.5738,55401.0
2019-01-16 12:20:00,73.63,73.77,73.59,73.7,13593.0,67.6289,67.7575,67.5922,67.6932,13593.0
2019-01-16 12:25:00,73.7,73.73,73.63,73.73,4600.0,67.6932,67.7208,67.6289,67.7208,4600.0
2019-01-16 12:30:00,73.73,73.73,73.61,73.63,5992.0,67.7208,67.7208,67.6105,67.6289,5992.0
2019-01-16 12:35:00,73.63,73.68,73.61,73.67,3233.0,67.6289,67.6748,67.6105,67.6657,3233.0
2019-01-16 12:40:00,73.71,73.84,73.71,73.83,4805.0,67.7024,67.8218,67.7024,67.8126,4805.0
2019-01-16 12:45:00,73.82,73.82,73.7,73.74,4206.0,67.8034,67.8034,67.6932,67.73,4206.0
2019-01-16 12:50:00,73.75,73.79,73.75,73.75,2400.0,67.7391,67.7759,67.7391,67.7391,2400.0
2019-01-16 12:55:00,73.77,73.78,73.76,73.76,2422.0,67.7575,67.7667,67.7483,67.7483,2422.0
2019-01-16 13:00:00,73.74,73.79,73.71,73.74,5116.0,67.73,67.7759,67.7024,67.73,5116.0
2019-01-16 13:05:00,73.73,73.74,73.54,73.61,11340.0,67.7208,67.73,67.5463,67.6105,11340.0
2019-01-16 13:10:00,73.62,73.68,73.62,73.65,4612.0,67.6197,67.6748,67.6197,67.6473,4612.0
2019-01-16 13:15:00,73.65,73.69,73.64,73.69,2460.0,67.6473,67.684,67.6381,67.684,2460.0
2019-01-16 13:20:00,73.69,73.72,73.66,73.7,4898.0,67.684,67.7116,67.6565,67.6932,4898.0
2019-01-16 13:25:00,73.69,73.69,73.61,73.61,3578.0,67.684,67.684,67.6105,67.6105,3578.0
2019-01-16 13:30:00,73.62,73.73,73.62,73.68,6963.0,67.6197,67.7208,67.6197,67.6748,6963.0
2019-01-16 13:35:00,73.69,73.73,73.69,73.73,2398.0,67.684,67.7208,67.684,67.7208,2398.0
2019-01-16 13:40:00,73.72,73.72,73.65,73.65,3611.0,67.7116,67.7116,67.6473,67.6473,3611.0
2019-01-16 13:45:00,73.64,73.65,73.49,73.52,15398.0,67.6381,67.6473,67.5003,67.5279,15398.0
2019-01-16 13:50:00,73.54,73.54,73.47,73.49,5171.0,67.5463,67.5463,67.482,67.5003,5171.0
2019-01-16 13:55:00,73.53,73.56,73.52,73.56,4788.0,67.5371,67.5646,67.5279,67.5646,4788.0
2019-01-16 14:00:00,73.56,73.6,73.55,73.57,5067.0,67.5646,67.6014,67.5554,67.5738,5067.0
2019-01-16 14:05:00,73.56,73.57,73.5,73.5,3554.0,67.5646,67.5738,67.5095,67.5095,3554.0
2019-01-16 14:10:00,73.5,73.51,73.47,73.51,2000.0,67.5095,67.5187,67.482,67.5187,2000.0
2019-01-16 14:15:00,73.5,73.57,73.5,73.57,7672.0,67.5095,67.5738,67.5095,67.5738,7672.0
2019-01-16 14:20:00,73.58,73.63,73.58,73.59,2697.0,67.583,67.6289,67.583,67.5922,2697.0
2019-01-16 14:25:00,73.62,73.64,73.59,73.63,2400.0,67.6197,67.6381,67.5922,67.6289,2400.0
2019-01-16 14:30:00,73.64,73.74,73.64,73.73,9007.0,67.6381,67.73,67.6381,67.7208,9007.0
2019-01-16 14:35:00,73.74,73.76,73.74,73.75,11445.0,67.73,67.7483,67.73,67.7391,11445.0
2019-01-16 14:40:00,73.75,73.8,73.74,73.74,9905.0,67.7391,67.7851,67.73,67.73,9905.0
2019-01-16 14:45:00,73.71,73.77,73.71,73.75,7150.0,67.7024,67.7575,67.7024,67.7391,7150.0
2019-01-16 14:50:00,73.75,73.77,73.68,73.72,27743.0,67.7391,67.7575,67.6748,67.7116,27743.0
2019-01-16 14:55:00,73.73,73.75,73.66,73.7,8404.0,67.7208,67.7391,67.6565,67.6932,8404.0
2019-01-16 15:00:00,73.69,73.75,73.67,73.72,8961.0,67.684,67.7391,67.6657,67.7116,8961.0
2019-01-16 15:05:00,73.72,73.72,73.63,73.65,5318.0,67.7116,67.7116,67.6289,67.6473,5318.0
2019-01-16 15:10:00,73.66,73.68,73.62,73.64,3693.0,67.6565,67.6748,67.6197,67.6381,3693.0
2019-01-16 15:15:00,73.64,73.67,73.63,73.66,5310.0,67.6381,67.6657,67.6289,67.6565,5310.0
2019-01-16 15:20:00,73.69,73.81,73.69,73.81,5767.0,67.684,67.7942,67.684,67.7942,5767.0
2019-01-16 15:25:00,73.82,73.89,73.81,73.88,10757.0,67.8034,67.8677,67.7942,67.8585,10757.0
2019-01-16 15:30:00,73.9,73.9,73.68,73.7,10000.0,67.8769,67.8769,67.6748,67.6932,10000.0
2019-01-16 15:35:00,73.71,73.76,73.7,73.74,7300.0,67.7024,67.7483,67.6932,67.73,7300.0
2019-01-16 15:40:00,73.73,73.74,73.68,73.69,8926.0,67.7208,67.73,67.6748,67.684,8926.0
2019-01-16 15:45:00,73.69,73.78,73.64,73.73,12077.0,67.684,67.7667,67.6381,67.7208,12077.0
2019-01-16 15:50:00,73.73,73.73,73.68,73.71,17963.0,67.7208,67.7208,67.6748,67.7024,17963.0
2019-01-16 15:55:00,73.71,73.79,73.67,73.72,81923.0,67.7024,67.7759,67.6657,67.7116,81923.0
2019-01-17 09:30:00,73.33,73.84,73.33,73.73,9973.0,67.3534,67.8218,67.3534,67.7208,9973.0
2019-01-17 09:35:00,73.8,73.8,73.69,73.8,9907.0,67.7851,67.7851,67.684,67.7851,9907.0
2019-01-17 09:40:00,73.81,73.82,73.63,73.63,8382.0,67.7942,67.8034,67.6289,67.6289,8382.0
2019-01-17 09:45:00,73.66,73.71,73.39,73.48,11358.0,67.6565,67.7024,67.4085,67.4911,11358.0
2019-01-17 09:50:00,73.46,73.52,73.35,73.42,6947.0,67.4728,67.5279,67.3717,67.436,6947.0
2019-01-17 09:55:00,73.38,73.46,73.35,73.42,2040.0,67.3993,67.4728,67.3717,67.436,2040.0
2019-01-17 10:00:00,73.46,73.46,73.32,73.35,2169.0,67.4728,67.4728,67.3442,67.3717,2169.0
2019-01-17 10:05:00,73.33,73.47,73.31,73.44,3501.0,67.3534,67.482,67.335,67.4544,3501.0
2019-01-17 10:10:00,73.41,73.41,73.23,73.3,2409.0,67.4268,67.4268,67.2615,67.3258,2409.0
2019-01-17 10:15:00,73.28,73.33,73.17,73.2,7325.0,67.3074,67.3534,67.2064,67.234,7325.0
2019-01-17 10:20:00,73.21,73.38,73.21,73.37,1900.0,67.2431,67.3993,67.2431,67.3901,1900.0
2019-01-17 10:25:00,73.38,73.45,73.32,73.45,3031.0,67.3993,67.4636,67.3442,67.4636,3031.0
2019-01-17 10:30:00,73.45,73.52,73.41,73.52,9342.0,67.4636,67.5279,67.4268,67.5279,9342.0
2019-01-17 10:35:00,73.55,73.6,73.54,73.54,1864.0,67.5554,67.6014,67.5463,67.5463,1864.0
2019-01-17 10:40:00,73.53,73.67,73.53,73.67,1200.0,67.5371,67.6657,67.5371,67.6657,1200.0
2019-01-17 10:45:00,73.69,73.69,73.58,73.6,2070.0,67.684,67.684,67.583,67.6014,2070.0
2019-01-17 10:50:00,73.59,73.75,73.58,73.74,6745.0,67.5922,67.7391,67.583,67.73,6745.0
2019-01-17 10:55:00,73.75,73.75,73.62,73.63,800.0,67.7391,67.7391,67.6197,67.6289,800.0
2019-01-17 11:00:00,73.65,73.68,73.62,73.64,1800.0,67.6473,67.6748,67.6197,67.6381,1800.0
2019-01-17 11:05:00,73.72,73.73,73.68,73.7,1983.0,67.7116,67.7208,67.6748,67.6932,1983.0
2019-01-17 11:10:00,73.78,73.84,73.75,73.76,1544.0,67.7667,67.8218,67.7391,67.7483,1544.0
2019-01-17 11:15:00,73.75,73.77,73.69,73.75,6191.0,67.7391,67.7575,67.684,67.7391,6191.0
2019-01-17 11:20:00,73.76,73.79,73.75,73.76,2333.0,67.7483,67.7759,67.7391,67.7483,2333.0
2019-01-17 11:25:00,73.76,73.77,73.72,73.74,5210.0,67.7483,67.7575,67.7116,67.73,5210.0
2019-01-17 11:30:00,73.74,73.75,73.68,73.75,5121.0,67.73,67.7391,67.6748,67.7391,5121.0
2019-01-17 11:35:00,73.75,73.76,73.66,73.67,7057.0,67.7391,67.7483,67.6565,67.6657,7057.0
2019-01-17 11:40:00,73.7,73.74,73.68,73.68,5908.0,67.6932,67.73,67.6748,67.6748,5908.0
2019-01-17 11:45:00,73.67,73.7,73.67,73.67,4253.0,67.6657,67.6932,67.6657,67.6657,4253.0
2019-01-17 11:50:00,73.66,73.66,73.6,73.65,3708.0,67.6565,67.6565,67.6014,67.6473,3708.0
2019-01-17 11:55:00,73.7,73.71,73.65,73.65,5527.0,67.6932,67.7024,67.6473,67.6473,5527.0
2019-01-17 12:00:00,73.63,73.66,73.58,73.64,3797.0,67.6289,67.6565,67.583,67.6381,3797.0
2019-01-17 12:05:00,73.63,73.64,73.59,73.61,2433.0,67.6289,67.6381,67.5922,67.6105,2433.0
2019-01-17 12:10:00,73.62,73.65,73.61,73.61,3749.0,67.6197,67.6473,67.6105,67.6105,3749.0
2019-01-17 12:15:00,73.59,73.64,73.59,73.64,1910.0,67.5922,67.6381,67.5922,67.6381,1910.0
2019-01-17 12:20:00,73.64,73.65,73.61,73.61,1201.0,67.6381,67.6473,67.6105,67.6105,1201.0
2019-01-17 12:25:00,73.59,73.59,73.49,73.52,5959.0,67.5922,67.5922,67.5003,67.5279,5959.0
2019-01-17 12:30:00,73.53,73.53,73.49,73.49,3500.0,67.5371,67.5371,67.5003,67.5003,3500.0
2019-01-17 12:35:00,73.5,73.55,73.47,73.51,5100.0,67.5095,67.5554,67.482,67.5187,5100.0
2019-01-17 12:40:00,73.53,73.55,73.52,73.53,3945.0,67.5371,67.5554,67.5279,67.5371,3945.0
2019-01-17 12:45:00,73.54,73.56,73.53,73.54,2360.0,67.5463,67.5646,67.5371,67.5463,2360.0
2019-01-17 12:50:00,73.54,73.58,73.54,73.56,5832.0,67.5463,67.583,67.5463,67.5646,5832.0
2019-01-17 12:55:00,73.56,73.57,73.54,73.57,48609.0,67.5646,67.5738,67.5463,67.5738,48609.0
2019-01-17 13:00:00,73.57,73.59,73.57,73.59,3200.0,67.5738,67.5922,67.5738,67.5922,3200.0
2019-01-17 13:05:00,73.6,73.69,73.59,73.68,19359.0,67.6014,67.684,67.5922,67.6748,19359.0
2019-01-17 13:10:00,73.69,73.71,73.63,73.63,8093.0,67.684,67.7024,67.6289,67.6289,8093.0
2019-01-17 13:15:00,73.62,73.62,73.6,73.61,2300.0,67.6197,67.6197,67.6014,67.6105,2300.0
2019-01-17 13:20:00,73.61,73.69,73.6,73.69,3276.0,67.6105,67.684,67.6014,67.684,3276.0
2019-01-17 13:25:00,73.69,73.78,73.69,73.77,4163.0,67.684,67.7667,67.684,67.7575,4163.0
2019-01-17 13:30:00,73.77,73.8,73.74,73.76,2704.0,67.7575,67.7851,67.73,67.7483,2704.0
2019-01-17 13:35:00,73.77,73.79,73.75,73.75,2337.0,67.7575,67.7759,67.7391,67.7391,2337.0
2019-01-17 13:40:00,73.75,73.76,73.73,73.73,2219.0,67.7391,67.7483,67.7208,67.7208,2219.0
2019-01-17 13:45:00,73.74,73.75,73.67,73.67,7590.0,67.73,67.7391,67.6657,67.6657,7590.0
2019-01-17 13:50:00,73.64,73.65,73.59,73.61,4597.0,67.6381,67.6473,67.5922,67.6105,4597.0
2019-01-17 13:55:00,73.62,73.73,73.62,73.73,950.0,67.6197,67.7208,67.6197,67.7208,950.0
2019-01-17 14:00:00,73.74,73.76,73.67,73.67,4221.0,67.73,67.7483,67.6657,67.6657,4221.0
2019-01-17 14:05:00,73.69,73.69,73.64,73.69,5762.0,67.684,67.684,67.6381,67.684,5762.0
2019-01-17 14:10:00,73.67,73.67,73.61,73.63,3736.0,67.6657,67.6657,67.6105,67.6289,3736.0
2019-01-17 14:15:00,73.65,73.65,73.63,73.63,1700.0,67.6473,67.6473,67.6289,67.6289,1700.0
2019-01-17 14:20:00,73.62,73.62,73.54,73.55,5605.0,67.6197,67.6197,67.5463,67.5554,5605.0
2019-01-17 14:25:00,73.57,73.6,73.57,73.6,1235.0,67.5738,67.6014,67.5738,67.6014,1235.0
2019-01-17 14:30:00,73.6,73.63,73.6,73.62,3210.0,67.6014,67.6289,67.6014,67.6197,3210.0
2019-01-17 14:35:00,73.63,73.8,73.6,73.76,16224.0,67.6289,67.7851,67.6014,67.7483,16224.0
2019-01-17 14:40:00,73.79,73.99,73.79,73.97,13421.0,67.7759,67.9596,67.7759,67.9412,13421.0
2019-01-17 14:45:00,73.99,74.11,73.99,74.07,16248.0,67.9596,68.0698,67.9596,68.0331,16248.0
2019-01-17 14:50:00,74.08,74.08,73.93,73.93,3829.0,68.0422,68.0422,67.9045,67.9045,3829.0
2019-01-17 14:55:00,73.88,73.94,73.8,73.9,12216.0,67.8585,67.9137,67.7851,67.8769,12216.0
2019-01-17 15:00:00,73.92,73.92,73.71,73.75,6901.0,67.8953,67.8953,67.7024,67.7391,6901.0
2019-01-17 15:05:00,73.74,73.85,73.74,73.83,7618.0,67.73,67.831,67.73,67.8126,7618.0
2019-01-17 15:10:00,73.8,73.82,73.74,73.77,7961.0,67.7851,67.8034,67.73,67.7575,7961.0
2019-01-17 15:15:00,73.76,73.77,73.72,73.77,2592.0,67.7483,67.7575,67.7116,67.7575,2592.0
2019-01-17 15:20:00,73.77,73.85,73.75,73.83,5161.0,67.7575,67.831,67.7391,67.8126,5161.0
2019-01-17 15:25:00,73.83,73.85,73.74,73.84,6261.0,67.8126,67.831,67.73,67.8218,6261.0
2019-01-17 15:30:00,73.85,73.89,73.84,73.88,9739.0,67.831,67.8677,67.8218,67.8585,9739.0
2019-01-17 15:35:00,73.86,73.92,73.86,73.88,7038.0,67.8402,67.8953,67.8402,67.8585,7038.0
2019-01-17 15:40:00,73.88,73.89,73.75,73.79,12700.0,67.8585,67.8677,67.7391,67.7759,12700.0
2019-01-17 15:45:00,73.8,73.86,73.78,73.8,19044.0,67.7851,67.8402,67.7667,67.7851,19044.0
2019-01-17 15:50:00,73.8,73.83,73.73,73.82,19879.0,67.7851,67.8126,67.7208,67.8034,19879.0
2019-01-17 15:55:00,73.82,73.91,73.82,73.89,49413.0,67.8034,67.8861,67.8034,67.8677,49413.0
2019-01-18 09:30:00,74.14,74.28,74.14,74.14,94974.0,68.0974,68.2259,68.0974,68.0974,94974.0
2019-01-18 09:35:00,74.11,74.27,74.04,74.05,8015.0,68.0698,68.2168,68.0055,68.0147,8015.0
2019-01-18 09:40:00,74.19,74.25,74.05,74.25,4814.0,68.1433,68.1984,68.0147,68.1984,4814.0
2019-01-18 09:45:00,74.29,74.38,74.2,74.31,3850.0,68.2351,68.3178,68.1525,68.2535,3850.0
2019-01-18 09:50:00,74.32,74.32,74.13,74.22,9787.0,68.2627,68.2627,68.0882,68.1708,9787.0
2019-01-18 09:55:00,74.17,74.24,74.01,74.24,6054.0,68.1249,68.1892,67.9779,68.1892,6054.0
2019-01-18 10:00:00,74.26,74.29,74.17,74.29,3307.0,68.2076,68.2351,68.1249,68.2351,3307.0
2019-01-18 10:05:00,74.31,74.37,74.26,74.28,3662.0,68.2535,68.3086,68.2076,68.2259,3662.0
2019-01-18 10:10:00,74.26,74.26,74.21,74.21,3530.0,68.2076,68.2076,68.1616,68.1616,3530.0
2019-01-18 10:15:00,74.22,74.34,74.17,74.25,5800.0,68.1708,68.281,68.1249,68.1984,5800.0
2019-01-18 10:20:00,74.27,74.3,74.2,74.2,7271.0,68.2168,68.2443,68.1525,68.1525,7271.0
2019-01-18 10:25:00,74.21,74.23,74.1,74.14,36158.0,68.1616,68.18,68.0606,68.0974,36158.0
2019-01-18 10:30:00,74.16,74.23,74.14,74.2,11937.0,68.1157,68.18,68.0974,68.1525,11937.0
2019-01-18 10:35:00,74.19,74.19,74.05,74.08,14360.0,68.1433,68.1433,68.0147,68.0422,14360.0
2019-01-18 10:40:00,74.09,74.17,74.06,74.15,10344.0,68.0514,68.1249,68.0239,68.1065,10344.0
2019-01-18 10:45:00,74.21,74.25,74.17,74.18,6402.0,68.1616,68.1984,68.1249,68.1341,6402.0
2019-01-18 10:50:00,74.15,74.23,74.14,74.2,4400.0,68.1065,68.18,68.0974,68.1525,4400.0
2019-01-18 10:55:00,74.21,74.21,74.16,74.19,2401.0,68.1616,68.1616,68.1157,68.1433,2401.0
2019-01-18 11:00:00,74.19,74.23,74.14,74.21,7476.0,68.1433,68.18,68.0974,68.1616,7476.0
2019-01-18 11:05:00,74.22,74.29,74.22,74.24,6197.0,68.1708,68.2351,68.1708,68.1892,6197.0
2019-01-18 11:10:00,74.25,74.26,74.21,74.24,2802.0,68.1984,68.2076,68.1616,68.1892,2802.0
2019-01-18 11:15:00,74.22,74.26,74.2,74.2,8200.0,68.1708,68.2076,68.1525,68.1525,8200.0
2019-01-18 11:20:00,74.22,74.4,74.22,74.36,8274.0,68.1708,68.3362,68.1708,68.2994,8274.0
2019-01-18 11:25:00,74.37,74.45,74.35,74.44,14206.0,68.3086,68.3821,68.2902,68.3729,14206.0
2019-01-18 11:30:00,74.43,74.46,74.27,74.28,12062.0,68.3637,68.3913,68.2168,68.2259,12062.0
2019-01-18 11:35:00,74.27,74.34,74.26,74.3,5299.0,68.2168,68.281,68.2076,68.2443,5299.0
2019-01-18 11:40:00,74.32,74.33,74.27,74.27,3519.0,68.2627,68.2719,68.2168,68.2168,3519.0
2019-01-18 11:45:00,74.26,74.32,74.24,74.29,5976.0,68.2076,68.2627,68.1892,68.2351,5976.0
2019-01-18 11:50:00,74.3,74.34,74.29,74.31,3395.0,68.2443,68.281,68.2351,68.2535,3395.0
2019-01-18 11:55:00,74.3,74.33,74.28,74.33,4300.0,68.2443,68.2719,68.2259,68.2719,4300.0
2019-01-18 12:00:00,74.34,74.35,74.29,74.3,9999.0,68.281,68.2902,68.2351,68.2443,9999.0
2019-01-18 12:05:00,74.3,74.32,74.25,74.26,7035.0,68.2443,68.2627,68.1984,68.2076,7035.0
2019-01-18 12:10:00,74.26,74.38,74.26,74.38,4908.0,68.2076,68.3178,68.2076,68.3178,4908.0
2019-01-18 12:15:00,74.37,74.37,74.29,74.32,7472.0,68.3086,68.3086,68.2351,68.2627,7472.0
2019-01-18 12:20:00,74.32,74.36,74.3,74.36,6674.0,68.2627,68.2994,68.2443,68.2994,6674.0
2019-01-18 12:25:00,74.36,74.39,74.33,74.34,6297.0,68.2994,68.327,68.2719,68.281,6297.0
2019-01-18 12:30:00,74.32,74.37,74.27,74.34,4699.0,68.2627,68.3086,68.2168,68.281,4699.0
2019-01-18 12:35:00,74.34,74.35,74.26,74.27,18184.0,68.281,68.2902,68.2076,68.2168,18184.0
2019-01-18 12:40:00,74.28,74.34,74.26,74.34,3305.0,68.2259,68.281,68.2076,68.281,3305.0
2019-01-18 12:45:00,74.34,74.34,74.29,74.32,3171.0,68.281,68.281,68.2351,68.2627,3171.0
2019-01-18 12:50:00,74.32,74.36,74.31,74.36,107186.0,68.2627,68.2994,68.2535,68.2994,107186.0
2019-01-18 12:55:00,74.36,74.4,74.34,74.35,15850.0,68.2994,68.3362,68.281,68.2902,15850.0
2019-01-18 13:00:00,74.32,74.48,74.32,74.44,9065.0,68.2627,68.4096,68.2627,68.3729,9065.0
2019-01-18 13:05:00,74.44,74.47,74.42,74.44,7229.0,68.3729,68.4005,68.3545,68.3729,7229.0
2019-01-18 13:10:00,74.44,74.44,74.4,74.43,5926.0,68.3729,68.3729,68.3362,68.3637,5926.0
2019-01-18 13:15:00,74.42,74.43,74.36,74.43,3914.0,68.3545,68.3637,68.2994,68.3637,3914.0
2019-01-18 13:20:00,74.43,74.48,74.43,74.45,2977.0,68.3637,68.4096,68.3637,68.3821,2977.0
2019-01-18 13:25:00,74.43,74.43,74.29,74.29,3799.0,68.3637,68.3637,68.2351,68.2351,3799.0
2019-01-18 13:30:00,74.31,74.31,74.27,74.27,2600.0,68.2535,68.2535,68.2168,68.2168,2600.0
2019-01-18 13:35:00,74.3,74.33,74.28,74.28,1600.0,68.2443,68.2719,68.2259,68.2259,1600.0
2019-01-18 13:40:00,74.25,74.32,74.23,74.32,6065.0,68.1984,68.2627,68.18,68.2627,6065.0
2019-01-18 13:45:00,74.32,74.37,74.29,74.36,4476.0,68.2627,68.3086,68.2351,68.2994,4476.0
2019-01-18 13:50:00,74.36,74.36,74.31,74.33,2599.0,68.2994,68.2994,68.2535,68.2719,2599.0
2019-01-18 13:55:00,74.33,74.42,74.32,74.39,6592.0,68.2719,68.3545,68.2627,68.327,6592.0
2019-01-18 14:00:00,74.4,74.43,74.4,74.42,2493.0,68.3362,68.3637,68.3362,68.3545,2493.0
2019-01-18 14:05:00,74.42,74.43,74.37,74.43,3407.0,68.3545,68.3637,68.3086,68.3637,3407.0
2019-01-18 14:10:00,74.43,74.43,74.41,74.42,1800.0,68.3637,68.3637,68.3453,68.3545,1800.0
2019-01-18 14:15:00,74.43,74.44,74.38,74.38,4647.0,68.3637,68.3729,68.3178,68.3178,4647.0
2019-01-18 14:20:00,74.38,74.46,74.37,74.43,11812.0,68.3178,68.3913,68.3086,68.3637,11812.0
2019-01-18 14:25:00,74.43,74.43,74.36,74.39,2846.0,68.3637,68.3637,68.2994,68.327,2846.0
2019-01-18 14:30:00,74.38,74.42,74.36,74.37,3750.0,68.3178,68.3545,68.2994,68.3086,3750.0
2019-01-18 14:35:00,74.36,74.36,74.34,74.34,2639.0,68.2994,68.2994,68.281,68.281,2639.0
2019-01-18 14:40:00,74.34,74.39,74.33,74.33,3303.0,68.281,68.327,68.2719,68.2719,3303.0
2019-01-18 14:45:00,74.34,74.39,74.34,74.38,2943.0,68.281,68.327,68.281,68.3178,2943.0
2019-01-18 14:50:00,74.39,74.43,74.38,74.43,7588.0,68.327,68.3637,68.3178,68.3637,7588.0
2019-01-18 14:55:00,74.43,74.47,74.42,74.44,4381.0,68.3637,68.4005,68.3545,68.3729,4381.0
2019-01-18 15:00:00,74.42,74.44,74.4,74.41,2875.0,68.3545,68.3729,68.3362,68.3453,2875.0
2019-01-18 15:05:00,74.41,74.41,74.36,74.36,2638.0,68.3453,68.3453,68.2994,68.2994,2638.0
2019-01-18 15:10:00,74.35,74.41,74.3,74.41,10280.0,68.2902,68.3453,68.2443,68.3453,10280.0
2019-01-18 15:15:00,74.41,74.42,74.36,74.38,8223.0,68.3453,68.3545,68.2994,68.3178,8223.0
2019-01-18 15:20:00,74.38,74.38,74.27,74.27,6993.0,68.3178,68.3178,68.2168,68.2168,6993.0
2019-01-18 15:25:00,74.27,74.29,74.25,74.28,3397.0,68.2168,68.2351,68.1984,68.2259,3397.0
2019-01-18 15:30:00,74.29,74.33,74.28,74.3,10319.0,68.2351,68.2719,68.2259,68.2443,10319.0
2019-01-18 15:35:00,74.3,74.47,74.3,74.46,29032.0,68.2443,68.4005,68.2443,68.3913,29032.0
2019-01-18 15:40:00,74.46,74.51,74.44,74.51,9101.0,68.3913,68.4372,68.3729,68.4372,9101.0
2019-01-18 15:45:00,74.53,74.55,74.43,74.48,22864.0,68.4556,68.4739,68.3637,68.4096,22864.0
2019-01-18 15:50:00,74.47,74.47,74.37,74.41,13609.0,68.4005,68.4005,68.3086,68.3453,13609.0
2019-01-18 15:55:00,74.41,74.46,74.39,74.41,95947.0,68.3453,68.3913,68.327,68.3453,95947.0
2019-01-22 09:30:00,74.23,74.4,74.0,74.34,25649.0,68.18,68.3362,67.9688,68.281,25649.0
2019-01-22 09:35:00,74.39,74.72,74.39,74.65,7694.0,68.327,68.6301,68.327,68.5658,7694.0
2019-01-22 09:40:00,74.67,74.72,74.62,74.67,3906.0,68.5842,68.6301,68.5382,68.5842,3906.0
2019-01-22 09:45:00,74.68,74.69,74.58,74.62,11821.0,68.5933,68.6025,68.5015,68.5382,11821.0
2019-01-22 09:50:00,74.68,74.68,74.5,74.6,29698.0,68.5933,68.5933,68.428,68.5199,29698.0
2019-01-22 09:55:00,74.61,74.64,74.55,74.6,25999.0,68.529,68.5566,68.4739,68.5199,25999.0
2019-01-22 10:00:00,74.58,74.58,74.44,74.44,4839.0,68.5015,68.5015,68.3729,68.3729,4839.0
2019-01-22 10:05:00,74.41,74.46,74.35,74.35,6879.0,68.3453,68.3913,68.2902,68.2902,6879.0
2019-01-22 10:10:00,74.37,74.41,74.23,74.23,3563.0,68.3086,68.3453,68.18,68.18,3563.0
2019-01-22 10:15:00,74.26,74.45,74.24,74.4,4505.0,68.2076,68.3821,68.1892,68.3362,4505.0
2019-01-22 10:20:00,74.41,74.49,74.37,74.37,2734.0,68.3453,68.4188,68.3086,68.3086,2734.0
2019-01-22 10:25:00,74.39,74.42,74.33,74.37,8800.0,68.327,68.3545,68.2719,68.3086,8800.0
2019-01-22 10:30:00,74.38,74.41,74.29,74.29,2791.0,68.3178,68.3453,68.2351,68.2351,2791.0
2019-01-22 10:35:00,74.3,74.31,74.18,74.19,7200.0,68.2443,68.2535,68.1341,68.1433,7200.0
2019-01-22 10:40:00,74.18,74.24,74.13,74.15,4810.0,68.1341,68.1892,68.0882,68.1065,4810.0
2019-01-22 10:45:00,74.16,74.17,74.08,74.12,3200.0,68.1157,68.1249,68.0422,68.079,3200.0
2019-01-22 10:50:00,74.13,74.24,74.13,74.24,3510.0,68.0882,68.1892,68.0882,68.1892,3510.0
2019-01-22 10:55:00,74.26,74.29,74.23,74.23,2642.0,68.2076,68.2351,68.18,68.18,2642.0
2019-01-22 11:00:00,74.21,74.33,74.21,74.32,2439.0,68.1616,68.2719,68.1616,68.2627,2439.0
2019-01-22 11:05:00,74.32,74.33,74.28,74.33,2600.0,68.2627,68.2719,68.2259,68.2719,2600.0
2019-01-22 11:10:00,74.32,74.32,74.26,74.27,4600.0,68.2627,68.2627,68.2076,68.2168,4600.0
2019-01-22 11:15:00,74.29,74.32,74.26,74.32,1400.0,68.2351,68.2627,68.2076,68.2627,1400.0
2019-01-22 11:20:00,74.31,74.35,74.26,74.28,4279.0,68.2535,68.2902,68.2076,68.2259,4279.0
2019-01-22 11:25:00,74.29,74.29,74.25,74.27,2119.0,68.2351,68.2351,68.1984,68.2168,2119.0
2019-01-22 11:30:00,74.26,74.26,74.21,74.21,8546.0,68.2076,68.2076,68.1616,68.1616,8546.0
2019-01-22 11:35:00,74.21,74.23,74.11,74.12,11960.0,68.1616,68.18,68.0698,68.079,11960.0
2019-01-22 11:40:00,74.11,74.11,74.04,74.09,4671.0,68.0698,68.0698,68.0055,68.0514,4671.0
2019-01-22 11:45:00,74.08,74.11,74.07,74.08,2654.0,68.0422,68.0698,68.0331,68.0422,2654.0
2019-01-22 11:50:00,74.07,74.07,73.91,73.91,7597.0,68.0331,68.0331,67.8861,67.8861,7597.0
2019-01-22 11:55:00,73.89,73.89,73.71,73.73,10834.0,67.8677,67.8677,67.7024,67.7208,10834.0
2019-01-22 12:00:00,73.73,73.74,73.65,73.66,13550.0,67.7208,67.73,67.6473,67.6565,13550.0
2019-01-22 12:05:00,73.68,73.76,73.67,73.71,8394.0,67.6748,67.7483,67.6657,67.7024,8394.0
2019-01-22 12:10:00,73.72,73.77,73.72,73.74,1998.0,67.7116,67.7575,67.7116,67.73,1998.0
2019-01-22 12:15:00,73.74,73.78,73.7,73.75,4073.0,67.73,67.7667,67.6932,67.7391,4073.0
2019-01-22 12:20:00,73.74,73.74,73.68,73.69,3600.0,67.73,67.73,67.6748,67.684,3600.0
2019-01-22 12:25:00,73.69,73.7,73.55,73.56,11836.0,67.684,67.6932,67.5554,67.5646,11836.0
2019-01-22 12:30:00,73.55,73.57,73.48,73.5,12948.0,67.5554,67.5738,67.4911,67.5095,12948.0
2019-01-22 12:35:00,73.5,73.58,73.48,73.48,9673.0,67.5095,67.583,67.4911,67.4911,9673.0
2019-01-22 12:40:00,73.47,73.49,73.45,73.46,5519.0,67.482,67.5003,67.4636,67.4728,5519.0
2019-01-22 12:45:00,73.49,73.57,73.45,73.56,4298.0,67.5003,67.5738,67.4636,67.5646,4298.0
2019-01-22 12:50:00,73.57,73.63,73.56,73.61,4310.0,67.5738,67.6289,67.5646,67.6105,4310.0
2019-01-22 12:55:00,73.62,73.66,73.61,73.63,4283.0,67.6197,67.6565,67.6105,67.6289,4283.0
2019-01-22 13:00:00,73.62,73.62,73.42,73.44,9928.0,67.6197,67.6197,67.436,67.4544,9928.0
2019-01-22 13:05:00,73.44,73.44,73.39,73.43,5900.0,67.4544,67.4544,67.4085,67.4452,5900.0
2019-01-22 13:10:00,73.43,73.44,73.36,73.38,6536.0,67.4452,67.4544,67.3809,67.3993,6536.0
2019-01-22 13:15:00,73.39,73.4,73.35,73.37,2604.0,67.4085,67.4177,67.3717,67.3901,2604.0
2019-01-22 13:20:00,73.36,73.46,73.36,73.42,8731.0,67.3809,67.4728,67.3809,67.436,8731.0
2019-01-22 13:25:00,73.42,73.48,73.41,73.46,6694.0,67.436,67.4911,67.4268,67.4728,6694.0
2019-01-22 13:30:00,73.46,73.5,73.44,73.5,11784.0,67.4728,67.5095,67.4544,67.5095,11784.0
2019-01-22 13:35:00,73.5,73.52,73.46,73.46,5630.0,67.5095,67.5279,67.4728,67.4728,5630.0
2019-01-22 13:40:00,73.47,73.48,73.39,73.41,8965.0,67.482,67.4911,67.4085,67.4268,8965.0
2019-01-22 13:45:00,73.39,73.44,73.37,73.43,7022.0,67.4085,67.4544,67.3901,67.4452,7022.0
2019-01-22 13:50:00,73.43,73.46,73.41,73.44,7891.0,67.4452,67.4728,67.4268,67.4544,7891.0
2019-01-22 13:55:00,73.45,73.45,73.35,73.36,8296.0,67.4636,67.4636,67.3717,67.3809,8296.0
2019-01-22 14:00:00,73.35,73.35,73.27,73.29,8965.0,67.3717,67.3717,67.2983,67.3166,8965.0
2019-01-22 14:05:00,73.31,73.35,73.25,73.25,9203.0,67.335,67.3717,67.2799,67.2799,9203.0
2019-01-22 14:10:00,73.26,73.29,73.17,73.2,6744.0,67.2891,67.3166,67.2064,67.234,6744.0
2019-01-22 14:15:00,73.2,73.26,73.19,73.19,5544.0,67.234,67.2891,67.2248,67.2248,5544.0
2019-01-22 14:20:00,73.19,73.22,73.14,73.14,7354.0,67.2248,67.2523,67.1789,67.1789,7354.0
2019-01-22 14:25:00,73.16,73.18,73.14,73.14,4300.0,67.1972,67.2156,67.1789,67.1789,4300.0
2019-01-22 14:30:00,73.15,73.15,73.1,73.11,4736.0,67.188,67.188,67.1421,67.1513,4736.0
2019-01-22 14:35:00,73.11,73.13,73.06,73.06,7729.0,67.1513,67.1697,67.1054,67.1054,7729.0
2019-01-22 14:40:00,73.08,73.12,72.98,72.99,12903.0,67.1237,67.1605,67.0319,67.0411,12903.0
2019-01-22 14:45:00,72.98,73.03,72.96,72.97,7392.0,67.0319,67.0778,67.0135,67.0227,7392.0
2019-01-22 14:50:00,72.96,73.01,72.91,72.98,16265.0,67.0135,67.0594,66.9676,67.0319,16265.0
2019-01-22 14:55:00,72.97,73.04,72.96,73.03,6340.0,67.0227,67.087,67.0135,67.0778,6340.0
2019-01-22 15:00:00,73.05,73.05,72.92,72.96,11368.0,67.0962,67.0962,66.9768,67.0135,11368.0
2019-01-22 15:05:00,72.96,72.96,72.89,72.92,6403.0,67.0135,67.0135,66.9492,66.9768,6403.0
2019-01-22 15:10:00,72.93,72.95,72.88,72.93,8287.0,66.986,67.0043,66.94,66.986,8287.0
2019-01-22 15:15:00,72.94,73.01,72.93,73.01,8439.0,66.9952,67.0594,66.986,67.0594,8439.0
2019-01-22 15:20:00,73.03,73.16,73.03,73.15,11255.0,67.0778,67.1972,67.0778,67.188,11255.0
2019-01-22 15:25:00,73.16,73.19,73.13,73.17,12016.0,67.1972,67.2248,67.1697,67.2064,12016.0
2019-01-22 15:30:00,73.16,73.18,73.09,73.09,13985.0,67.1972,67.2156,67.1329,67.1329,13985.0
2019-01-22 15:35:00,73.09,73.25,73.03,73.25,23113.0,67.1329,67.2799,67.0778,67.2799,23113.0
2019-01-22 15:40:00,73.25,73.31,73.14,73.14,21588.0,67.2799,67.335,67.1789,67.1789,21588.0
2019-01-22 15:45:00,73.14,73.14,73.06,73.08,23941.0,67.1789,67.1789,67.1054,67.1237,23941.0
2019-01-22 15:50:00,73.08,73.13,73.06,73.09,46494.0,67.1237,67.1697,67.1054,67.1329,46494.0
2019-01-22 15:55:00,73.09,73.39,73.08,73.39,75552.0,67.1329,67.4085,67.1237,67.4085,75552.0
2019-01-23 09:30:00,73.55,73.68,73.54,73.64,10032.0,67.5554,67.6748,67.5463,67.6381,10032.0
2019-01-23 09:35:00,73.6,73.64,73.39,73.44,7658.0,67.6014,67.6381,67.4085,67.4544,7658.0
2019-01-23 09:40:00,73.46,73.46,73.23,73.37,7695.0,67.4728,67.4728,67.2615,67.3901,7695.0
2019-01-23 09:45:00,73.42,73.64,73.36,73.58,5347.0,67.436,67.6381,67.3809,67.583,5347.0
2019-01-23 09:50:00,73.58,73.67,73.57,73.63,25346.0,67.583,67.6657,67.5738,67.6289,25346.0
2019-01-23 09:55:00,73.66,73.71,73.63,73.67,4447.0,67.6565,67.7024,67.6289,67.6657,4447.0
2019-01-23 10:00:00,73.68,73.9,73.68,73.87,5500.0,67.6748,67.8769,67.6748,67.8494,5500.0
2019-01-23 10:05:00,73.9,73.9,73.72,73.77,4600.0,67.8769,67.8769,67.7116,67.7575,4600.0
2019-01-23 10:10:00,73.77,73.85,73.74,73.78,4548.0,67.7575,67.831,67.73,67.7667,4548.0
2019-01-23 10:15:00,73.78,73.81,73.61,73.61,4095.0,67.7667,67.7942,67.6105,67.6105,4095.0
2019-01-23 10:20:00,73.63,73.68,73.58,73.6,1827.0,67.6289,67.6748,67.583,67.6014,1827.0
2019-01-23 10:25:00,73.63,73.63,73.46,73.49,4400.0,67.6289,67.6289,67.4728,67.5003,4400.0
2019-01-23 10:30:00,73.46,73.49,73.41,73.41,1500.0,67.4728,67.5003,67.4268,67.4268,1500.0
2019-01-23 10:35:00,73.43,73.43,73.36,73.39,1061.0,67.4452,67.4452,67.3809,67.4085,1061.0
2019-01-23 10:40:00,73.32,73.32,73.27,73.29,2100.0,67.3442,67.3442,67.2983,67.3166,2100.0
2019-01-23 10:45:00,73.26,73.31,73.21,73.26,2100.0,67.2891,67.335,67.2431,67.2891,2100.0
2019-01-23 10:50:00,73.2,73.25,73.16,73.25,3002.0,67.234,67.2799,67.1972,67.2799,3002.0
2019-01-23 10:55:00,73.26,73.29,73.21,73.21,5950.0,67.2891,67.3166,67.2431,67.2431,5950.0
2019-01-23 11:00:00,73.26,73.28,73.21,73.22,3342.0,67.2891,67.3074,67.2431,67.2523,3342.0
2019-01-23 11:05:00,73.23,73.26,73.21,73.22,6545.0,67.2615,67.2891,67.2431,67.2523,6545.0
2019-01-23 11:10:00,73.23,73.31,73.23,73.28,5516.0,67.2615,67.335,67.2615,67.3074,5516.0
2019-01-23 11:15:00,73.3,73.31,73.14,73.16,3951.0,67.3258,67.335,67.1789,67.1972,3951.0
2019-01-23 11:20:00,73.15,73.17,73.11,73.14,3975.0,67.188,67.2064,67.1513,67.1789,3975.0
2019-01-23 11:25:00,73.16,73.23,73.09,73.21,4258.0,67.1972,67.2615,67.1329,67.2431,4258.0
2019-01-23 11:30:00,73.21,73.27,73.15,73.27,4650.0,67.2431,67.2983,67.188,67.2983,4650.0
2019-01-23 11:35:00,73.27,73.28,73.21,73.24,13513.0,67.2983,67.3074,67.2431,67.2707,13513.0
2019-01-23 11:40:00,73.22,73.24,73.12,73.12,3209.0,67.2523,67.2707,67.1605,67.1605,3209.0
2019-01-23 11:45:00,73.14,73.17,73.04,73.05,6557.0,67.1789,67.2064,67.087,67.0962,6557.0
2019-01-23 11:50:00,73.06,73.09,72.98,73.02,6569.0,67.1054,67.1329,67.0319,67.0686,6569.0
2019-01-23 11:55:00,73.01,73.07,72.98,73.04,4553.0,67.0594,67.1146,67.0319,67.087,4553.0
2019-01-23 12:00:00,73.07,73.09,73.02,73.09,1188.0,67.1146,67.1329,67.0686,67.1329,1188.0
2019-01-23 12:05:00,73.1,73.1,72.87,72.9,5070.0,67.1421,67.1421,66.9309,66.9584,5070.0
2019-01-23 12:10:00,72.95,72.97,72.92,72.97,2411.0,67.0043,67.0227,66.9768,67.0227,2411.0
2019-01-23 12:15:00,72.96,72.96,72.88,72.88,5129.0,67.0135,67.0135,66.94,66.94,5129.0
2019-01-23 12:20:00,72.94,73.04,72.94,73.04,2100.0,66.9952,67.087,66.9952,67.087,2100.0
2019-01-23 12:25:00,73.05,73.06,73.02,73.05,3204.0,67.0962,67.1054,67.0686,67.0962,3204.0
2019-01-23 12:30:00,73.08,73.13,73.07,73.12,5564.0,67.1237,67.1697,67.1146,67.1605,5564.0
2019-01-23 12:35:00,73.12,73.13,73.05,73.08,9400.0,67.1605,67.1697,67.0962,67.1237,9400.0
2019-01-23 12:40:00,73.1,73.16,73.06,73.16,2836.0,67.1421,67.1972,67.1054,67.1972,2836.0
2019-01-23 12:45:00,73.21,73.22,73.13,73.16,4900.0,67.2431,67.2523,67.1697,67.1972,4900.0
2019-01-23 12:50:00,73.16,73.22,73.12,73.19,3346.0,67.1972,67.2523,67.1605,67.2248,3346.0
2019-01-23 12:55:00,73.17,73.3,73.17,73.3,3165.0,67.2064,67.3258,67.2064,67.3258,3165.0
2019-01-23 13:00:00,73.31,73.31,73.23,73.25,3854.0,67.335,67.335,67.2615,67.2799,3854.0
2019-01-23 13:05:00,73.23,73.29,73.19,73.27,3610.0,67.2615,67.3166,67.2248,67.2983,3610.0
2019-01-23 13:10:00,73.26,73.28,73.22,73.26,2000.0,67.2891,67.3074,67.2523,67.2891,2000.0
2019-01-23 13:15:00,73.27,73.37,73.27,73.32,5022.0,67.2983,67.3901,67.2983,67.3442,5022.0
2019-01-23 13:20:00,73.32,73.35,73.32,73.33,3100.0,67.3442,67.3717,67.3442,67.3534,3100.0
2019-01-23 13:25:00,73.33,73.37,73.32,73.32,1900.0,67.3534,67.3901,67.3442,67.3442,1900.0
2019-01-23 13:30:00,73.32,73.38,73.32,73.35,2980.0,67.3442,67.3993,67.3442,67.3717,2980.0
2019-01-23 13:35:00,73.36,73.42,73.36,73.38,3601.0,67.3809,67.436,67.3809,67.3993,3601.0
2019-01-23 13:40:00,73.38,73.41,73.37,73.41,2893.0,67.3993,67.4268,67.3901,67.4268,2893.0
2019-01-23 13:45:00,73.41,73.41,73.39,73.41,1400.0,67.4268,67.4268,67.4085,67.4268,1400.0
2019-01-23 13:50:00,73.42,73.44,73.39,73.41,7005.0,67.436,67.4544,67.4085,67.4268,7005.0
2019-01-23 13:55:00,73.41,73.42,73.36,73.37,7368.0,67.4268,67.436,67.3809,67.3901,7368.0
2019-01-23 14:00:00,73.37,73.48,73.36,73.48,6140.0,67.3901,67.4911,67.3809,67.4911,6140.0
2019-01-23 14:05:00,73.46,73.5,73.43,73.45,10365.0,67.4728,67.5095,67.4452,67.4636,10365.0
2019-01-23 14:10:00,73.46,73.47,73.4,73.42,3710.0,67.4728,67.482,67.4177,67.436,3710.0
2019-01-23 14:15:00,73.4,73.41,73.27,73.27,5400.0,67.4177,67.4268,67.2983,67.2983,5400.0
2019-01-23 14:20:00,73.28,73.38,73.26,73.38,24230.0,67.3074,67.3993,67.2891,67.3993,24230.0
2019-01-23 14:25:00,73.37,73.44,73.34,73.43,5380.0,67.3901,67.4544,67.3626,67.4452,5380.0
2019-01-23 14:30:00,73.43,73.44,73.28,73.36,6018.0,67.4452,67.4544,67.3074,67.3809,6018.0
2019-01-23 14:35:00,73.37,73.4,73.29,73.31,4396.0,67.3901,67.4177,67.3166,67.335,4396.0
2019-01-23 14:40:00,73.3,73.32,73.26,73.26,3941.0,67.3258,67.3442,67.2891,67.2891,3941.0
2019-01-23 14:45:00,73.24,73.28,73.22,73.27,3419.0,67.2707,67.3074,67.2523,67.2983,3419.0
2019-01-23 14:50:00,73.28,73.35,73.28,73.31,2711.0,67.3074,67.3717,67.3074,67.335,2711.0
2019-01-23 14:55:00,73.33,73.37,73.31,73.34,4522.0,67.3534,67.3901,67.335,67.3626,4522.0
2019-01-23 15:00:00,73.33,73.43,73.33,73.43,3422.0,67.3534,67.4452,67.3534,67.4452,3422.0
2019-01-23 15:05:00,73.43,73.48,73.37,73.38,5405.0,67.4452,67.4911,67.3901,67.3993,5405.0
2019-01-23 15:10:00,73.36,73.45,73.36,73.42,3204.0,67.3809,67.4636,67.3809,67.436,3204.0
2019-01-23 15:15:00,73.42,73.51,73.42,73.48,7328.0,67.436,67.5187,67.436,67.4911,7328.0
2019-01-23 15:20:00,73.48,73.57,73.48,73.52,4201.0,67.4911,67.5738,67.4911,67.5279,4201.0
2019-01-23 15:25:00,73.53,73.57,73.52,73.56,5988.0,67.5371,67.5738,67.5279,67.5646,5988.0
2019-01-23 15:30:00,73.55,73.55,73.48,73.5,9577.0,67.5554,67.5554,67.4911,67.5095,9577.0
2019-01-23 15:35:00,73.5,73.54,73.48,73.52,38310.0,67.5095,67.5463,67.4911,67.5279,38310.0
2019-01-23 15:40:00,73.52,73.6,73.51,73.57,15164.0,67.5279,67.6014,67.5187,67.5738,15164.0
2019-01-23 15:45:00,73.58,73.63,73.57,73.61,25552.0,67.583,67.6289,67.5738,67.6105,25552.0
2019-01-23 15:50:00,73.61,73.61,73.52,73.54,20342.0,67.6105,67.6105,67.5279,67.5463,20342.0
2019-01-23 15:55:00,73.54,73.73,73.54,73.7,50263.0,67.5463,67.7208,67.5463,67.6932,50263.0
2019-01-24 09:30:00,73.62,73.62,73.51,73.53,8305.0,67.6197,67.6197,67.5187,67.5371,8305.0
2019-01-24 09:35:00,73.62,73.62,73.37,73.4,900.0,67.6197,67.6197,67.3901,67.4177,900.0
2019-01-24 09:40:00,73.41,73.53,73.41,73.41,2422.0,67.4268,67.5371,67.4268,67.4268,2422.0
2019-01-24 09:45:00,73.62,73.62,73.44,73.47,3300.0,67.6197,67.6197,67.4544,67.482,3300.0
2019-01-24 09:50:00,73.5,73.5,73.46,73.47,1207.0,67.5095,67.5095,67.4728,67.482,1207.0
2019-01-24 09:55:00,73.48,73.5,73.39,73.46,2579.0,67.4911,67.5095,67.4085,67.4728,2579.0
2019-01-24 10:00:00,73.54,73.55,73.46,73.46,1000.0,67.5463,67.5554,67.4728,67.4728,1000.0
2019-01-24 10:05:00,73.44,73.44,73.35,73.4,3848.0,67.4544,67.4544,67.3717,67.4177,3848.0
2019-01-24 10:10:00,73.43,73.57,73.43,73.57,6881.0,67.4452,67.5738,67.4452,67.5738,6881.0
2019-01-24 10:15:00,73.62,73.66,73.61,73.62,3545.0,67.6197,67.6565,67.6105,67.6197,3545.0
2019-01-24 10:20:00,73.59,73.59,73.56,73.57,2666.0,67.5922,67.5922,67.5646,67.5738,2666.0
2019-01-24 10:25:00,73.59,73.65,73.53,73.64,5015.0,67.5922,67.6473,67.5371,67.6381,5015.0
2019-01-24 10:30:00,73.66,73.72,73.65,73.67,7761.0,67.6565,67.7116,67.6473,67.6657,7761.0
2019-01-24 10:35:00,73.64,73.7,73.63,73.68,2400.0,67.6381,67.6932,67.6289,67.6748,2400.0
2019-01-24 10:40:00,73.67,73.69,73.63,73.66,13437.0,67.6657,67.684,67.6289,67.6565,13437.0
2019-01-24 10:45:00,73.64,73.67,73.64,73.65,12497.0,67.6381,67.6657,67.6381,67.6473,12497.0
2019-01-24 10:50:00,73.64,73.66,73.55,73.56,13508.0,67.6381,67.6565,67.5554,67.5646,13508.0
2019-01-24 10:55:00,73.56,73.64,73.56,73.63,10876.0,67.5646,67.6381,67.5646,67.6289,10876.0
2019-01-24 11:00:00,73.62,73.67,73.56,73.61,12131.0,67.6197,67.6657,67.5646,67.6105,12131.0
2019-01-24 11:05:00,73.59,73.69,73.59,73.66,19762.0,67.5922,67.684,67.5922,67.6565,19762.0
2019-01-24 11:10:00,73.67,73.71,73.6,73.64,15205.0,67.6657,67.7024,67.6014,67.6381,15205.0
2019-01-24 11:15:00,73.63,73.72,73.62,73.62,15904.0,67.6289,67.7116,67.6197,67.6197,15904.0
2019-01-24 11:20:00,73.62,73.63,73.54,73.61,29217.0,67.6197,67.6289,67.5463,67.6105,29217.0
2019-01-24 11:25:00,73.59,73.65,73.55,73.58,41543.0,67.5922,67.6473,67.5554,67.583,41543.0
2019-01-24 11:30:00,73.6,73.6,73.41,73.54,25260.0,67.6014,67.6014,67.4268,67.5463,25260.0
2019-01-24 11:35:00,73.53,73.61,73.53,73.58,20948.0,67.5371,67.6105,67.5371,67.583,20948.0
2019-01-24 11:40:00,73.59,73.66,73.59,73.61,3595.0,67.5922,67.6565,67.5922,67.6105,3595.0
2019-01-24 11:45:00,73.62,73.8,73.61,73.78,16559.0,67.6197,67.7851,67.6105,67.7667,16559.0
2019-01-24 11:50:00,73.77,73.77,73.68,73.68,15295.0,67.7575,67.7575,67.6748,67.6748,15295.0
2019-01-24 11:55:00,73.69,73.73,73.67,73.69,8824.0,67.684,67.7208,67.6657,67.684,8824.0
2019-01-24 12:00:00,73.68,73.71,73.66,73.68,4863.0,67.6748,67.7024,67.6565,67.6748,4863.0
2019-01-24 12:05:00,73.68,73.71,73.66,73.68,4010.0,67.6748,67.7024,67.6565,67.6748,4010.0
2019-01-24 12:10:00,73.69,73.7,73.63,73.65,23403.0,67.684,67.6932,67.6289,67.6473,23403.0
2019-01-24 12:15:00,73.65,73.66,73.62,73.63,6800.0,67.6473,67.6565,67.6197,67.6289,6800.0
2019-01-24 12:20:00,73.62,73.63,73.57,73.6,10552.0,67.6197,67.6289,67.5738,67.6014,10552.0
2019-01-24 12:25:00,73.6,73.63,73.6,73.62,2042.0,67.6014,67.6289,67.6014,67.6197,2042.0
2019-01-24 12:30:00,73.61,73.63,73.58,73.59,6253.0,67.6105,67.6289,67.583,67.5922,6253.0
2019-01-24 12:35:00,73.57,73.57,73.51,73.54,3774.0,67.5738,67.5738,67.5187,67.5463,3774.0
2019-01-24 12:40:00,73.53,73.53,73.47,73.48,1418.0,67.5371,67.5371,67.482,67.4911,1418.0
2019-01-24 12:45:00,73.47,73.48,73.43,73.43,1968.0,67.482,67.4911,67.4452,67.4452,1968.0
2019-01-24 12:50:00,73.42,73.42,73.33,73.35,3994.0,67.436,67.436,67.3534,67.3717,3994.0
2019-01-24 12:55:00,73.37,73.44,73.35,73.42,8812.0,67.3901,67.4544,67.3717,67.436,8812.0
2019-01-24 13:00:00,73.44,73.45,73.34,73.36,10450.0,67.4544,67.4636,67.3626,67.3809,10450.0
2019-01-24 13:05:00,73.38,73.42,73.37,73.37,3267.0,67.3993,67.436,67.3901,67.3901,3267.0
2019-01-24 13:10:00,73.37,73.37,73.25,73.28,3611.0,67.3901,67.3901,67.2799,67.3074,3611.0
2019-01-24 13:15:00,73.27,73.32,73.22,73.3,8968.0,67.2983,67.3442,67.2523,67.3258,8968.0
2019-01-24 13:20:00,73.3,73.34,73.3,73.3,4135.0,67.3258,67.3626,67.3258,67.3258,4135.0
2019-01-24 13:25:00,73.3,73.38,73.26,73.36,4362.0,67.3258,67.3993,67.2891,67.3809,4362.0
2019-01-24 13:30:00,73.36,73.43,73.36,73.4,4370.0,67.3809,67.4452,67.3809,67.4177,4370.0
2019-01-24 13:35:00,73.4,73.42,73.37,73.37,6853.0,67.4177,67.436,67.3901,67.3901,6853.0
2019-01-24 13:40:00,73.37,73.39,73.26,73.26,4432.0,67.3901,67.4085,67.2891,67.2891,4432.0
2019-01-24 13:45:00,73.28,73.37,73.28,73.37,2400.0,67.3074,67.3901,67.3074,67.3901,2400.0
2019-01-24 13:50:00,73.4,73.47,73.38,73.47,16666.0,67.4177,67.482,67.3993,67.482,16666.0
2019-01-24 13:55:00,73.48,73.51,73.42,73.45,8962.0,67.4911,67.5187,67.436,67.4636,8962.0
2019-01-24 14:00:00,73.43,73.44,73.38,73.43,1899.0,67.4452,67.4544,67.3993,67.4452,1899.0
2019-01-24 14:05:00,73.43,73.5,73.43,73.49,3702.0,67.4452,67.5095,67.4452,67.5003,3702.0
2019-01-24 14:10:00,73.48,73.53,73.46,73.53,13035.0,67.4911,67.5371,67.4728,67.5371,13035.0
2019-01-24 14:15:00,73.53,73.59,73.52,73.58,10281.0,67.5371,67.5922,67.5279,67.583,10281.0
2019-01-24 14:20:00,73.57,73.64,73.55,73.55,14378.0,67.5738,67.6381,67.5554,67.5554,14378.0
2019-01-24 14:25:00,73.57,73.61,73.56,73.58,11423.0,67.5738,67.6105,67.5646,67.583,11423.0
2019-01-24 14:30:00,73.57,73.57,73.52,73.53,4920.0,67.5738,67.5738,67.5279,67.5371,4920.0
2019-01-24 14:35:00,73.54,73.58,73.53,73.55,15910.0,67.5463,67.583,67.5371,67.5554,15910.0
2019-01-24 14:40:00,73.55,73.56,73.5,73.5,6131.0,67.5554,67.5646,67.5095,67.5095,6131.0
2019-01-24 14:45:00,73.49,73.49,73.39,73.39,9391.0,67.5003,67.5003,67.4085,67.4085,9391.0
2019-01-24 14:50:00,73.4,73.41,73.36,73.39,9003.0,67.4177,67.4268,67.3809,67.4085,9003.0
2019-01-24 14:55:00,73.39,73.45,73.38,73.45,4510.0,67.4085,67.4636,67.3993,67.4636,4510.0
2019-01-24 15:00:00,73.45,73.45,73.43,73.45,3672.0,67.4636,67.4636,67.4452,67.4636,3672.0
2019-01-24 15:05:00,73.45,73.52,73.45,73.46,32717.0,67.4636,67.5279,67.4636,67.4728,32717.0
2019-01-24 15:10:00,73.46,73.49,73.39,73.46,8083.0,67.4728,67.5003,67.4085,67.4728,8083.0
2019-01-24 15:15:00,73.45,73.48,73.4,73.41,6899.0,67.4636,67.4911,67.4177,67.4268,6899.0
2019-01-24 15:20:00,73.41,73.43,73.39,73.41,7585.0,67.4268,67.4452,67.4085,67.4268,7585.0
2019-01-24 15:25:00,73.4,73.43,73.4,73.43,4960.0,67.4177,67.4452,67.4177,67.4452,4960.0
2019-01-24 15:30:00,73.42,73.43,73.34,73.36,7993.0,67.436,67.4452,67.3626,67.3809,7993.0
2019-01-24 15:35:00,73.37,73.42,73.34,73.34,35530.0,67.3901,67.436,67.3626,67.3626,35530.0
2019-01-24 15:40:00,73.34,73.37,73.33,73.35,14755.0,67.3626,67.3901,67.3534,67.3717,14755.0
2019-01-24 15:45:00,73.35,73.43,73.35,73.4,44063.0,67.3717,67.4452,67.3717,67.4177,44063.0
2019-01-24 15:50:00,73.41,73.42,73.35,73.38,34322.0,67.4268,67.436,67.3717,67.3993,34322.0
2019-01-24 15:55:00,73.38,73.55,73.38,73.51,68518.0,67.3993,67.5554,67.3993,67.5187,68518.0
2019-01-25 09:30:00,73.96,74.06,73.73,74.05,26456.0,67.932,68.0239,67.7208,68.0147,26456.0
2019-01-25 09:35:00,74.02,74.02,73.86,73.86,4626.0,67.9871,67.9871,67.8402,67.8402,4626.0
2019-01-25 09:40:00,73.9,74.03,73.87,73.92,6229.0,67.8769,67.9963,67.8494,67.8953,6229.0
2019-01-25 09:45:00,73.95,74.02,73.88,74.02,3812.0,67.9228,67.9871,67.8585,67.9871,3812.0
2019-01-25 09:50:00,74.01,74.11,74.0,74.07,20675.0,67.9779,68.0698,67.9688,68.0331,20675.0
2019-01-25 09:55:00,74.08,74.22,74.07,74.18,10569.0,68.0422,68.1708,68.0331,68.1341,10569.0
2019-01-25 10:00:00,74.19,74.19,73.94,73.94,3800.0,68.1433,68.1433,67.9137,67.9137,3800.0
2019-01-25 10:05:00,73.92,74.02,73.92,73.97,4304.0,67.8953,67.9871,67.8953,67.9412,4304.0
2019-01-25 10:10:00,73.96,73.96,73.86,73.86,7872.0,67.932,67.932,67.8402,67.8402,7872.0
2019-01-25 10:15:00,73.89,73.99,73.86,73.99,3239.0,67.8677,67.9596,67.8402,67.9596,3239.0
2019-01-25 10:20:00,73.98,73.98,73.89,73.93,1700.0,67.9504,67.9504,67.8677,67.9045,1700.0
2019-01-25 10:25:00,73.97,74.0,73.89,73.91,2777.0,67.9412,67.9688,67.8677,67.8861,2777.0
2019-01-25 10:30:00,73.95,73.99,73.83,73.89,2011.0,67.9228,67.9596,67.8126,67.8677,2011.0
2019-01-25 10:35:00,73.89,74.01,73.86,73.97,2250.0,67.8677,67.9779,67.8402,67.9412,2250.0
2019-01-25 10:40:00,73.98,74.03,73.95,74.01,3200.0,67.9504,67.9963,67.9228,67.9779,3200.0
2019-01-25 10:45:00,74.02,74.07,74.0,74.0,4141.0,67.9871,68.0331,67.9688,67.9688,4141.0
2019-01-25 10:50:00,74.01,74.01,73.95,73.99,1400.0,67.9779,67.9779,67.9228,67.9596,1400.0
2019-01-25 10:55:00,73.95,74.0,73.95,74.0,2815.0,67.9228,67.9688,67.9228,67.9688,2815.0
2019-01-25 11:00:00,74.0,74.01,73.97,73.97,9943.0,67.9688,67.9779,67.9412,67.9412,9943.0
2019-01-25 11:05:00,73.97,73.99,73.91,73.91,2900.0,67.9412,67.9596,67.8861,67.8861,2900.0
2019-01-25 11:10:00,73.88,73.91,73.81,73.84,15145.0,67.8585,67.8861,67.7942,67.8218,15145.0
2019-01-25 11:15:00,73.85,73.85,73.69,73.69,23035.0,67.831,67.831,67.684,67.684,23035.0
2019-01-25 11:20:00,73.69,73.85,73.65,73.69,15789.0,67.684,67.831,67.6473,67.684,15789.0
2019-01-25 11:25:00,73.67,73.69,73.64,73.65,6164.0,67.6657,67.684,67.6381,67.6473,6164.0
2019-01-25 11:30:00,73.64,73.66,73.6,73.64,7741.0,67.6381,67.6565,67.6014,67.6381,7741.0
2019-01-25 11:35:00,73.63,73.63,73.59,73.59,3401.0,67.6289,67.6289,67.5922,67.5922,3401.0
2019-01-25 11:40:00,73.6,73.78,73.6,73.74,3065.0,67.6014,67.7667,67.6014,67.73,3065.0
2019-01-25 11:45:00,73.72,73.72,73.68,73.69,2421.0,67.7116,67.7116,67.6748,67.684,2421.0
2019-01-25 11:50:00,73.72,73.72,73.68,73.69,4240.0,67.7116,67.7116,67.6748,67.684,4240.0
2019-01-25 11:55:00,73.68,73.68,73.63,73.64,4000.0,67.6748,67.6748,67.6289,67.6381,4000.0
2019-01-25 12:00:00,73.65,73.72,73.62,73.69,4589.0,67.6473,67.7116,67.6197,67.684,4589.0
2019-01-25 12:05:00,73.7,73.7,73.67,73.68,3872.0,67.6932,67.6932,67.6657,67.6748,3872.0
2019-01-25 12:10:00,73.68,73.79,73.68,73.78,12816.0,67.6748,67.7759,67.6748,67.7667,12816.0
2019-01-25 12:15:00,73.8,73.81,73.75,73.75,3638.0,67.7851,67.7942,67.7391,67.7391,3638.0
2019-01-25 12:20:00,73.75,73.75,73.67,73.73,4015.0,67.7391,67.7391,67.6657,67.7208,4015.0
2019-01-25 12:25:00,73.76,73.98,73.76,73.96,45987.0,67.7483,67.9504,67.7483,67.932,45987.0
2019-01-25 12:30:00,73.97,73.97,73.75,73.76,42952.0,67.9412,67.9412,67.7391,67.7483,42952.0
2019-01-25 12:35:00,73.76,73.78,73.7,73.72,9417.0,67.7483,67.7667,67.6932,67.7116,9417.0
2019-01-25 12:40:00,73.75,73.78,73.69,73.7,4938.0,67.7391,67.7667,67.684,67.6932,4938.0
2019-01-25 12:45:00,73.69,73.72,73.59,73.67,13565.0,67.684,67.7116,67.5922,67.6657,13565.0
2019-01-25 12:50:00,73.67,73.71,73.62,73.7,4100.0,67.6657,67.7024,67.6197,67.6932,4100.0
2019-01-25 12:55:00,73.69,73.75,73.64,73.74,5111.0,67.684,67.7391,67.6381,67.73,5111.0
2019-01-25 13:00:00,73.75,73.79,73.68,73.7,15870.0,67.7391,67.7759,67.6748,67.6932,15870.0
2019-01-25 13:05:00,73.69,73.73,73.68,73.71,9140.0,67.684,67.7208,67.6748,67.7024,9140.0
2019-01-25 13:10:00,73.72,73.74,73.7,73.73,2310.0,67.7116,67.73,67.6932,67.7208,2310.0
2019-01-25 13:15:00,73.73,73.73,73.67,73.67,8659.0,67.7208,67.7208,67.6657,67.6657,8659.0
2019-01-25 13:20:00,73.67,73.74,73.67,73.7,13043.0,67.6657,67.73,67.6657,67.6932,13043.0
2019-01-25 13:25:00,73.73,73.76,73.7,73.72,14397.0,67.7208,67.7483,67.6932,67.7116,14397.0
2019-01-25 13:30:00,73.72,73.75,73.7,73.73,8345.0,67.7116,67.7391,67.6932,67.7208,8345.0
2019-01-25 13:35:00,73.72,73.74,73.65,73.66,8276.0,67.7116,67.73,67.6473,67.6565,8276.0
2019-01-25 13:40:00,73.67,73.76,73.64,73.69,11037.0,67.6657,67.7483,67.6381,67.684,11037.0
2019-01-25 13:45:00,73.71,73.71,73.63,73.66,5097.0,67.7024,67.7024,67.6289,67.6565,5097.0
2019-01-25 13:50:00,73.67,73.69,73.64,73.68,5248.0,67.6657,67.684,67.6381,67.6748,5248.0
2019-01-25 13:55:00,73.67,73.69,73.66,73.67,3160.0,67.6657,67.684,67.6565,67.6657,3160.0
2019-01-25 14:00:00,73.68,73.73,73.65,73.7,10282.0,67.6748,67.7208,67.6473,67.6932,10282.0
2019-01-25 14:05:00,73.7,73.72,73.67,73.7,6905.0,67.6932,67.7116,67.6657,67.6932,6905.0
2019-01-25 14:10:00,73.7,73.72,73.67,73.7,8861.0,67.6932,67.7116,67.6657,67.6932,8861.0
2019-01-25 14:15:00,73.7,73.72,73.67,73.7,12638.0,67.6932,67.7116,67.6657,67.6932,12638.0
2019-01-25 14:20:00,73.7,73.7,73.6,73.64,7325.0,67.6932,67.6932,67.6014,67.6381,7325.0
2019-01-25 14:25:00,73.64,73.64,73.55,73.55,6994.0,67.6381,67.6381,67.5554,67.5554,6994.0
2019-01-25 14:30:00,73.53,73.55,73.44,73.47,7453.0,67.5371,67.5554,67.4544,67.482,7453.0
2019-01-25 14:35:00,73.46,73.55,73.46,73.55,3925.0,67.4728,67.5554,67.4728,67.5554,3925.0
2019-01-25 14:40:00,73.55,73.61,73.51,73.6,10646.0,67.5554,67.6105,67.5187,67.6014,10646.0
2019-01-25 14:45:00,73.59,73.65,73.58,73.6,8599.0,67.5922,67.6473,67.583,67.6014,8599.0
2019-01-25 14:50:00,73.59,73.61,73.53,73.6,12055.0,67.5922,67.6105,67.5371,67.6014,12055.0
2019-01-25 14:55:00,73.61,73.66,73.55,73.6,6100.0,67.6105,67.6565,67.5554,67.6014,6100.0
2019-01-25 15:00:00,73.6,73.6,73.52,73.55,23649.0,67.6014,67.6014,67.5279,67.5554,23649.0
2019-01-25 15:05:00,73.56,73.56,73.47,73.47,11180.0,67.5646,67.5646,67.482,67.482,11180.0
2019-01-25 15:10:00,73.49,73.53,73.47,73.47,7846.0,67.5003,67.5371,67.482,67.482,7846.0
2019-01-25 15:15:00,73.47,73.52,73.42,73.45,9835.0,67.482,67.5279,67.436,67.4636,9835.0
2019-01-25 15:20:00,73.44,73.45,73.37,73.39,8321.0,67.4544,67.4636,67.3901,67.4085,8321.0
2019-01-25 15:25:00,73.4,73.41,73.28,73.31,14191.0,67.4177,67.4268,67.3074,67.335,14191.0
2019-01-25 15:30:00,73.31,73.31,73.21,73.28,11738.0,67.335,67.335,67.2431,67.3074,11738.0
2019-01-25 15:35:00,73.28,73.35,73.21,73.34,11573.0,67.3074,67.3717,67.2431,67.3626,11573.0
2019-01-25 15:40:00,73.36,73.45,73.33,73.43,9827.0,67.3809,67.4636,67.3534,67.4452,9827.0
2019-01-25 15:45:00,73.44,73.49,73.4,73.46,19297.0,67.4544,67.5003,67.4177,67.4728,19297.0
2019-01-25 15:50:00,73.45,73.48,73.39,73.42,18358.0,67.4636,67.4911,67.4085,67.436,18358.0
2019-01-25 15:55:00,73.42,73.5,73.39,73.48,74245.0,67.436,67.5095,67.4085,67.4911,74245.0
2019-01-28 09:30:00,73.12,74.0,73.12,73.18,7093.0,67.1605,67.9688,67.1605,67.2156,7093.0
2019-01-28 09:35:00,73.31,73.44,73.23,73.27,5872.0,67.335,67.4544,67.2615,67.2983,5872.0
2019-01-28 09:40:00,73.22,73.37,73.21,73.37,1485.0,67.2523,67.3901,67.2431,67.3901,1485.0
2019-01-28 09:45:00,73.36,73.41,73.29,73.35,3260.0,67.3809,67.4268,67.3166,67.3717,3260.0
2019-01-28 09:50:00,73.29,73.29,73.12,73.2,7100.0,67.3166,67.3166,67.1605,67.234,7100.0
2019-01-28 09:55:00,73.12,73.12,73.12,73.12,100.0,67.1605,67.1605,67.1605,67.1605,100.0
2019-01-28 10:00:00,73.11,73.11,73.0,73.03,4144.0,67.1513,67.1513,67.0503,67.0778,4144.0
2019-01-28 10:05:00,73.02,73.12,73.02,73.12,4179.0,67.0686,67.1605,67.0686,67.1605,4179.0
2019-01-28 10:10:00,73.1,73.1,72.94,72.94,8129.0,67.1421,67.1421,66.9952,66.9952,8129.0
2019-01-28 10:15:00,73.0,73.02,72.95,73.0,2500.0,67.0503,67.0686,67.0043,67.0503,2500.0
2019-01-28 10:20:00,72.96,73.01,72.91,72.91,4984.0,67.0135,67.0594,66.9676,66.9676,4984.0
2019-01-28 10:25:00,72.91,72.93,72.85,72.89,6259.0,66.9676,66.986,66.9125,66.9492,6259.0
2019-01-28 10:30:00,72.88,73.01,72.88,73.01,9665.0,66.94,67.0594,66.94,67.0594,9665.0
2019-01-28 10:35:00,73.01,73.03,72.92,72.92,4796.0,67.0594,67.0778,66.9768,66.9768,4796.0
2019-01-28 10:40:00,72.92,72.97,72.9,72.92,4377.0,66.9768,67.0227,66.9584,66.9768,4377.0
2019-01-28 10:45:00,72.9,72.95,72.83,72.83,3733.0,66.9584,67.0043,66.8941,66.8941,3733.0
2019-01-28 10:50:00,72.79,72.79,72.72,72.73,2907.0,66.8574,66.8574,66.7931,66.8023,2907.0
2019-01-28 10:55:00,72.73,72.74,72.64,72.64,3697.0,66.8023,66.8115,66.7196,66.7196,3697.0
2019-01-28 11:00:00,72.66,72.66,72.55,72.56,5387.0,66.738,66.738,66.6369,66.6461,5387.0
2019-01-28 11:05:00,72.56,72.62,72.56,72.62,4863.0,66.6461,66.7012,66.6461,66.7012,4863.0
2019-01-28 11:10:00,72.62,72.75,72.58,72.75,25893.0,66.7012,66.8206,66.6645,66.8206,25893.0
2019-01-28 11:15:00,72.75,72.77,72.68,72.71,3384.0,66.8206,66.839,66.7563,66.7839,3384.0
2019-01-28 11:20:00,72.71,72.75,72.65,72.75,5103.0,66.7839,66.8206,66.7288,66.8206,5103.0
2019-01-28 11:25:00,72.74,72.8,72.74,72.75,3932.0,66.8115,66.8666,66.8115,66.8206,3932.0
2019-01-28 11:30:00,72.77,72.81,72.68,72.7,7046.0,66.839,66.8757,66.7563,66.7747,7046.0
2019-01-28 11:35:00,72.7,72.72,72.64,72.67,17000.0,66.7747,66.7931,66.7196,66.7472,17000.0
2019-01-28 11:40:00,72.65,72.66,72.61,72.61,4900.0,66.7288,66.738,66.6921,66.6921,4900.0
2019-01-28 11:45:00,72.61,72.62,72.47,72.55,3885.0,66.6921,66.7012,66.5635,66.6369,3885.0
2019-01-28 11:50:00,72.53,72.58,72.52,72.54,4843.0,66.6186,66.6645,66.6094,66.6278,4843.0
2019-01-28 11:55:00,72.5,72.53,72.45,72.45,3347.0,66.591,66.6186,66.5451,66.5451,3347.0
2019-01-28 12:00:00,72.44,72.48,72.4,72.45,2400.0,66.5359,66.5726,66.4992,66.5451,2400.0
2019-01-28 12:05:00,72.47,72.55,72.45,72.55,3005.0,66.5635,66.6369,66.5451,66.6369,3005.0
2019-01-28 12:10:00,72.53,72.53,72.51,72.51,3700.0,66.6186,66.6186,66.6002,66.6002,3700.0
2019-01-28 12:15:00,72.53,72.6,72.51,72.58,3475.0,66.6186,66.6829,66.6002,66.6645,3475.0
2019-01-28 12:20:00,72.57,72.63,72.57,72.61,3983.0,66.6553,66.7104,66.6553,66.6921,3983.0
2019-01-28 12:25:00,72.61,72.67,72.61,72.65,7115.0,66.6921,66.7472,66.6921,66.7288,7115.0
2019-01-28 12:30:00,72.68,72.73,72.65,72.73,4844.0,66.7563,66.8023,66.7288,66.8023,4844.0
2019-01-28 12:35:00,72.72,72.74,72.71,72.73,3584.0,66.7931,66.8115,66.7839,66.8023,3584.0
2019-01-28 12:40:00,72.77,72.82,72.75,72.82,6280.0,66.839,66.8849,66.8206,66.8849,6280.0
2019-01-28 12:45:00,72.81,72.83,72.78,72.83,5689.0,66.8757,66.8941,66.8482,66.8941,5689.0
2019-01-28 12:50:00,72.84,72.85,72.77,72.81,7582.0,66.9033,66.9125,66.839,66.8757,7582.0
2019-01-28 12:55:00,72.81,72.82,72.75,72.76,3463.0,66.8757,66.8849,66.8206,66.8298,3463.0
2019-01-28 13:00:00,72.76,72.79,72.72,72.74,9290.0,66.8298,66.8574,66.7931,66.8115,9290.0
2019-01-28 13:05:00,72.73,72.79,72.73,72.77,11337.0,66.8023,66.8574,66.8023,66.839,11337.0
2019-01-28 13:10:00,72.81,72.89,72.8,72.86,5993.0,66.8757,66.9492,66.8666,66.9217,5993.0
2019-01-28 13:15:00,72.86,72.87,72.85,72.87,2354.0,66.9217,66.9309,66.9125,66.9309,2354.0
2019-01-28 13:20:00,72.86,72.93,72.85,72.88,9591.0,66.9217,66.986,66.9125,66.94,9591.0
2019-01-28 13:25:00,72.88,72.88,72.82,72.83,5603.0,66.94,66.94,66.8849,66.8941,5603.0
2019-01-28 13:30:00,72.83,72.9,72.82,72.9,8125.0,66.8941,66.9584,66.8849,66.9584,8125.0
2019-01-28 13:35:00,72.91,72.93,72.86,72.88,4706.0,66.9676,66.986,66.9217,66.94,4706.0
2019-01-28 13:40:00,72.88,72.91,72.85,72.9,5816.0,66.94,66.9676,66.9125,66.9584,5816.0
2019-01-28 13:45:00,72.92,72.96,72.9,72.92,7265.0,66.9768,67.0135,66.9584,66.9768,7265.0
2019-01-28 13:50:00,72.93,72.95,72.86,72.89,6556.0,66.986,67.0043,66.9217,66.9492,6556.0
2019-01-28 13:55:00,72.9,72.91,72.86,72.86,6251.0,66.9584,66.9676,66.9217,66.9217,6251.0
2019-01-28 14:00:00,72.88,72.91,72.85,72.85,4586.0,66.94,66.9676,66.9125,66.9125,4586.0
2019-01-28 14:05:00,72.84,72.86,72.82,72.84,3173.0,66.9033,66.9217,66.8849,66.9033,3173.0
2019-01-28 14:10:00,72.83,72.83,72.74,72.8,18150.0,66.8941,66.8941,66.8115,66.8666,18150.0
2019-01-28 14:15:00,72.79,72.8,72.77,72.77,4084.0,66.8574,66.8666,66.839,66.839,4084.0
2019-01-28 14:20:00,72.78,72.85,72.72,72.74,6096.0,66.8482,66.9125,66.7931,66.8115,6096.0
2019-01-28 14:25:00,72.75,72.76,72.72,72.76,3477.0,66.8206,66.8298,66.7931,66.8298,3477.0
2019-01-28 14:30:00,72.77,72.83,72.76,72.83,3975.0,66.839,66.8941,66.8298,66.8941,3975.0
2019-01-28 14:35:00,72.84,72.84,72.77,72.82,12782.0,66.9033,66.9033,66.839,66.8849,12782.0
2019-01-28 14:40:00,72.82,72.85,72.79,72.84,4662.0,66.8849,66.9125,66.8574,66.9033,4662.0
2019-01-28 14:45:00,72.84,72.88,72.81,72.87,6052.0,66.9033,66.94,66.8757,66.9309,6052.0
2019-01-28 14:50:00,72.89,72.94,72.88,72.9,5250.0,66.9492,66.9952,66.94,66.9584,5250.0
2019-01-28 14:55:00,72.9,72.95,72.9,72.91,2930.0,66.9584,67.0043,66.9584,66.9676,2930.0
2019-01-28 15:00:00,72.92,72.99,72.92,72.95,3378.0,66.9768,67.0411,66.9768,67.0043,3378.0
2019-01-28 15:05:00,72.95,72.95,72.84,72.86,9766.0,67.0043,67.0043,66.9033,66.9217,9766.0
2019-01-28 15:10:00,72.86,72.92,72.85,72.92,17724.0,66.9217,66.9768,66.9125,66.9768,17724.0
2019-01-28 15:15:00,72.92,72.92,72.85,72.87,4577.0,66.9768,66.9768,66.9125,66.9309,4577.0
2019-01-28 15:20:00,72.9,72.98,72.9,72.96,5398.0,66.9584,67.0319,66.9584,67.0135,5398.0
2019-01-28 15:25:00,72.95,72.95,72.9,72.92,12263.0,67.0043,67.0043,66.9584,66.9768,12263.0
2019-01-28 15:30:00,72.92,72.94,72.87,72.91,8085.0,66.9768,66.9952,66.9309,66.9676,8085.0
2019-01-28 15:35:00,72.91,72.93,72.88,72.88,12376.0,66.9676,66.986,66.94,66.94,12376.0
2019-01-28 15:40:00,72.87,72.9,72.82,72.83,11386.0,66.9309,66.9584,66.8849,66.8941,11386.0
2019-01-28 15:45:00,72.82,72.87,72.79,72.79,15162.0,66.8849,66.9309,66.8574,66.8574,15162.0
2019-01-28 15:50:00,72.8,72.88,72.78,72.86,18795.0,66.8666,66.94,66.8482,66.9217,18795.0
2019-01-28 15:55:00,72.87,72.98,72.86,72.98,54883.0,66.9309,67.0319,66.9217,67.0319,54883.0
2019-01-29 09:30:00,72.92,72.92,72.92,72.92,9282.0,66.9768,66.9768,66.9768,66.9768,9282.0
2019-01-29 09:35:00,72.82,72.91,72.71,72.79,7552.0,66.8849,66.9676,66.7839,66.8574,7552.0
2019-01-29 09:40:00,72.77,72.83,72.73,72.73,4860.0,66.839,66.8941,66.8023,66.8023,4860.0
2019-01-29 09:45:00,72.74,72.78,72.62,72.7,30630.0,66.8115,66.8482,66.7012,66.7747,30630.0
2019-01-29 09:50:00,72.69,72.71,72.52,72.52,19085.0,66.7655,66.7839,66.6094,66.6094,19085.0
2019-01-29 09:55:00,72.53,72.54,72.44,72.45,11353.0,66.6186,66.6278,66.5359,66.5451,11353.0
2019-01-29 10:00:00,72.46,72.49,72.32,72.32,7393.0,66.5543,66.5818,66.4257,66.4257,7393.0
2019-01-29 10:05:00,72.32,72.33,72.1,72.1,8051.0,66.4257,66.4349,66.2236,66.2236,8051.0
2019-01-29 10:10:00,72.08,72.09,71.83,71.86,40036.0,66.2052,66.2144,65.9756,66.0032,40036.0
2019-01-29 10:15:00,71.87,71.92,71.79,71.84,19350.0,66.0124,66.0583,65.9389,65.9848,19350.0
2019-01-29 10:20:00,71.82,71.94,71.81,71.94,14246.0,65.9664,66.0767,65.9573,66.0767,14246.0
2019-01-29 10:25:00,71.94,72.01,71.92,72.01,23294.0,66.0767,66.141,66.0583,66.141,23294.0
2019-01-29 10:30:00,72.02,72.07,71.94,71.94,19590.0,66.1501,66.1961,66.0767,66.0767,19590.0
2019-01-29 10:35:00,71.95,71.95,71.85,71.93,19332.0,66.0858,66.0858,65.994,66.0675,19332.0
2019-01-29 10:40:00,71.91,72.02,71.9,71.93,13472.0,66.0491,66.1501,66.0399,66.0675,13472.0
2019-01-29 10:45:00,71.95,71.96,71.91,71.95,12139.0,66.0858,66.095,66.0491,66.0858,12139.0
2019-01-29 10:50:00,71.95,71.95,71.8,71.84,3900.0,66.0858,66.0858,65.9481,65.9848,3900.0
2019-01-29 10:55:00,71.84,71.84,71.72,71.76,2213.0,65.9848,65.9848,65.8746,65.9113,2213.0
2019-01-29 11:00:00,71.76,71.8,71.69,71.69,13312.0,65.9113,65.9481,65.847,65.847,13312.0
2019-01-29 11:05:00,71.68,71.74,71.63,71.64,11275.0,65.8378,65.893,65.7919,65.8011,11275.0
2019-01-29 11:10:00,71.65,71.67,71.61,71.64,7456.0,65.8103,65.8287,65.7736,65.8011,7456.0
2019-01-29 11:15:00,71.64,71.65,71.57,71.61,31359.0,65.8011,65.8103,65.7368,65.7736,31359.0
2019-01-29 11:20:00,71.61,71.65,71.58,71.61,13967.0,65.7736,65.8103,65.746,65.7736,13967.0
2019-01-29 11:25:00,71.61,71.63,71.55,71.59,6116.0,65.7736,65.7919,65.7184,65.7552,6116.0
2019-01-29 11:30:00,71.61,71.69,71.61,71.67,7396.0,65.7736,65.847,65.7736,65.8287,7396.0
2019-01-29 11:35:00,71.69,71.72,71.68,71.72,16425.0,65.847,65.8746,65.8378,65.8746,16425.0
2019-01-29 11:40:00,71.71,71.79,71.7,71.79,7236.0,65.8654,65.9389,65.8562,65.9389,7236.0
2019-01-29 11:45:00,71.82,71.85,71.8,71.85,3600.0,65.9664,65.994,65.9481,65.994,3600.0
2019-01-29 11:50:00,71.86,71.91,71.86,71.89,33085.0,66.0032,66.0491,66.0032,66.0307,33085.0
2019-01-29 11:55:00,71.88,71.9,71.88,71.9,1200.0,66.0215,66.0399,66.0215,66.0399,1200.0
2019-01-29 12:00:00,71.91,72.01,71.91,71.95,23400.0,66.0491,66.141,66.0491,66.0858,23400.0
2019-01-29 12:05:00,71.96,72.01,71.92,72.0,3970.0,66.095,66.141,66.0583,66.1318,3970.0
2019-01-29 12:10:00,72.0,72.03,71.99,72.02,13315.0,66.1318,66.1593,66.1226,66.1501,13315.0
2019-01-29 12:15:00,72.0,72.03,71.96,72.01,7268.0,66.1318,66.1593,66.095,66.141,7268.0
2019-01-29 12:20:00,72.02,72.04,72.0,72.01,9829.0,66.1501,66.1685,66.1318,66.141,9829.0
2019-01-29 12:25:00,72.01,72.04,72.0,72.03,14115.0,66.141,66.1685,66.1318,66.1593,14115.0
2019-01-29 12:30:00,72.02,72.02,71.93,71.98,6985.0,66.1501,66.1501,66.0675,66.1134,6985.0
2019-01-29 12:35:00,71.98,72.01,71.95,72.0,6585.0,66.1134,66.141,66.0858,66.1318,6585.0
2019-01-29 12:40:00,71.99,72.03,71.98,72.0,5367.0,66.1226,66.1593,66.1134,66.1318,5367.0
2019-01-29 12:45:00,72.0,72.01,71.94,71.95,9009.0,66.1318,66.141,66.0767,66.0858,9009.0
2019-01-29 12:50:00,71.97,72.0,71.96,71.98,3938.0,66.1042,66.1318,66.095,66.1134,3938.0
2019-01-29 12:55:00,71.98,72.0,71.97,71.98,8339.0,66.1134,66.1318,66.1042,66.1134,8339.0
2019-01-29 13:00:00,71.97,71.97,71.92,71.96,7204.0,66.1042,66.1042,66.0583,66.095,7204.0
2019-01-29 13:05:00,71.96,72.02,71.95,71.98,10400.0,66.095,66.1501,66.0858,66.1134,10400.0
2019-01-29 13:10:00,71.99,72.0,71.94,71.95,8550.0,66.1226,66.1318,66.0767,66.0858,8550.0
2019-01-29 13:15:00,71.94,72.01,71.94,71.98,5587.0,66.0767,66.141,66.0767,66.1134,5587.0
2019-01-29 13:20:00,71.98,71.99,71.95,71.96,5711.0,66.1134,66.1226,66.0858,66.095,5711.0
2019-01-29 13:25:00,71.95,71.97,71.94,71.97,4836.0,66.0858,66.1042,66.0767,66.1042,4836.0
2019-01-29 13:30:00,71.98,71.99,71.92,71.95,47789.0,66.1134,66.1226,66.0583,66.0858,47789.0
2019-01-29 13:35:00,71.95,72.1,71.95,72.1,17201.0,66.0858,66.2236,66.0858,66.2236,17201.0
2019-01-29 13:40:00,72.09,72.12,72.06,72.1,18533.0,66.2144,66.242,66.1869,66.2236,18533.0
2019-01-29 13:45:00,72.11,72.11,72.04,72.09,8769.0,66.2328,66.2328,66.1685,66.2144,8769.0
2019-01-29 13:50:00,72.1,72.12,72.03,72.03,4381.0,66.2236,66.242,66.1593,66.1593,4381.0
2019-01-29 13:55:00,72.03,72.07,72.01,72.02,7203.0,66.1593,66.1961,66.141,66.1501,7203.0
2019-01-29 14:00:00,72.01,72.01,71.95,71.97,8413.0,66.141,66.141,66.0858,66.1042,8413.0
2019-01-29 14:05:00,71.96,71.98,71.93,71.96,6421.0,66.095,66.1134,66.0675,66.095,6421.0
2019-01-29 14:10:00,71.96,71.97,71.84,71.87,15487.0,66.095,66.1042,65.9848,66.0124,15487.0
2019-01-29 14:15:00,71.89,71.92,71.89,71.91,4337.0,66.0307,66.0583,66.0307,66.0491,4337.0
2019-01-29 14:20:00,71.92,71.94,71.89,71.92,7751.0,66.0583,66.0767,66.0307,66.0583,7751.0
2019-01-29 14:25:00,71.92,71.93,71.9,71.92,4396.0,66.0583,66.0675,66.0399,66.0583,4396.0
2019-01-29 14:30:00,71.92,71.92,71.9,71.9,4844.0,66.0583,66.0583,66.0399,66.0399,4844.0
2019-01-29 14:35:00,71.9,71.93,71.86,71.88,6347.0,66.0399,66.0675,66.0032,66.0215,6347.0
2019-01-29 14:40:00,71.85,71.87,71.76,71.78,7304.0,65.994,66.0124,65.9113,65.9297,7304.0
2019-01-29 14:45:00,71.78,71.79,71.69,71.73,10817.0,65.9297,65.9389,65.847,65.8838,10817.0
2019-01-29 14:50:00,71.74,71.79,71.72,71.75,9510.0,65.893,65.9389,65.8746,65.9021,9510.0
2019-01-29 14:55:00,71.74,71.75,71.68,71.7,13689.0,65.893,65.9021,65.8378,65.8562,13689.0
2019-01-29 15:00:00,71.7,71.72,71.64,71.64,9333.0,65.8562,65.8746,65.8011,65.8011,9333.0
2019-01-29 15:05:00,71.65,71.68,71.63,71.67,25324.0,65.8103,65.8378,65.7919,65.8287,25324.0
2019-01-29 15:10:00,71.67,71.76,71.67,71.75,17103.0,65.8287,65.9113,65.8287,65.9021,17103.0
2019-01-29 15:15:00,71.76,71.8,71.75,71.78,10593.0,65.9113,65.9481,65.9021,65.9297,10593.0
2019-01-29 15:20:00,71.79,71.88,71.79,71.87,11553.0,65.9389,66.0215,65.9389,66.0124,11553.0
2019-01-29 15:25:00,71.86,71.95,71.86,71.95,14873.0,66.0032,66.0858,66.0032,66.0858,14873.0
2019-01-29 15:30:00,71.95,72.02,71.95,72.01,15036.0,66.0858,66.1501,66.0858,66.141,15036.0
2019-01-29 15:35:00,72.01,72.02,71.95,71.97,16507.0,66.141,66.1501,66.0858,66.1042,16507.0
2019-01-29 15:40:00,71.97,72.08,71.97,72.05,23029.0,66.1042,66.2052,66.1042,66.1777,23029.0
2019-01-29 15:45:00,72.05,72.06,71.95,71.97,29906.0,66.1777,66.1869,66.0858,66.1042,29906.0
2019-01-29 15:50:00,71.97,71.99,71.92,71.95,37898.0,66.1042,66.1226,66.0583,66.0858,37898.0
2019-01-29 15:55:00,71.96,71.98,71.88,71.88,129276.0,66.095,66.1134,66.0215,66.0215,129276.0
2019-01-30 09:30:00,72.11,72.21,72.05,72.21,11490.0,66.2328,66.3247,66.1777,66.3247,11490.0
2019-01-30 09:35:00,72.17,72.17,72.02,72.11,6700.0,66.2879,66.2879,66.1501,66.2328,6700.0
2019-01-30 09:40:00,72.15,72.15,71.97,72.0,6809.0,66.2695,66.2695,66.1042,66.1318,6809.0
2019-01-30 09:45:00,72.07,72.07,71.98,72.04,11916.0,66.1961,66.1961,66.1134,66.1685,11916.0
2019-01-30 09:50:00,72.05,72.15,72.01,72.09,5800.0,66.1777,66.2695,66.141,66.2144,5800.0
2019-01-30 09:55:00,72.09,72.09,71.94,71.98,9187.0,66.2144,66.2144,66.0767,66.1134,9187.0
2019-01-30 10:00:00,72.0,72.05,71.96,72.02,9018.0,66.1318,66.1777,66.095,66.1501,9018.0
2019-01-30 10:05:00,72.02,72.13,71.99,72.05,25759.0,66.1501,66.2512,66.1226,66.1777,25759.0
2019-01-30 10:10:00,72.08,72.1,72.05,72.09,5610.0,66.2052,66.2236,66.1777,66.2144,5610.0
2019-01-30 10:15:00,72.09,72.1,71.96,72.0,27956.0,66.2144,66.2236,66.095,66.1318,27956.0
2019-01-30 10:20:00,71.99,72.0,71.91,71.92,8013.0,66.1226,66.1318,66.0491,66.0583,8013.0
2019-01-30 10:25:00,71.95,71.97,71.88,71.88,10630.0,66.0858,66.1042,66.0215,66.0215,10630.0
2019-01-30 10:30:00,71.87,71.93,71.87,71.88,11265.0,66.0124,66.0675,66.0124,66.0215,11265.0
2019-01-30 10:35:00,71.86,71.89,71.76,71.89,9723.0,66.0032,66.0307,65.9113,66.0307,9723.0
2019-01-30 10:40:00,71.9,72.07,71.86,72.07,7670.0,66.0399,66.1961,66.0032,66.1961,7670.0
2019-01-30 10:45:00,72.07,72.07,71.95,71.97,17052.0,66.1961,66.1961,66.0858,66.1042,17052.0
2019-01-30 10:50:00,71.97,72.04,71.95,72.02,9248.0,66.1042,66.1685,66.0858,66.1501,9248.0
2019-01-30 10:55:00,72.02,72.04,71.96,72.04,4862.0,66.1501,66.1685,66.095,66.1685,4862.0
2019-01-30 11:00:00,72.03,72.21,72.02,72.2,13779.0,66.1593,66.3247,66.1501,66.3155,13779.0
2019-01-30 11:05:00,72.19,72.26,72.18,72.21,9900.0,66.3063,66.3706,66.2971,66.3247,9900.0
2019-01-30 11:10:00,72.21,72.29,72.21,72.28,7831.0,66.3247,66.3981,66.3247,66.3889,7831.0
2019-01-30 11:15:00,72.27,72.32,72.23,72.32,7121.0,66.3798,66.4257,66.343,66.4257,7121.0
2019-01-30 11:20:00,72.32,72.38,72.32,72.37,7152.0,66.4257,66.4808,66.4257,66.4716,7152.0
2019-01-30 11:25:00,72.37,72.38,72.3,72.35,29160.0,66.4716,66.4808,66.4073,66.4532,29160.0
2019-01-30 11:30:00,72.36,72.51,72.35,72.43,19752.0,66.4624,66.6002,66.4532,66.5267,19752.0
2019-01-30 11:35:00,72.44,72.48,72.4,72.4,11392.0,66.5359,66.5726,66.4992,66.4992,11392.0
2019-01-30 11:40:00,72.4,72.45,72.39,72.44,11909.0,66.4992,66.5451,66.49,66.5359,11909.0
2019-01-30 11:45:00,72.44,72.45,72.31,72.39,17993.0,66.5359,66.5451,66.4165,66.49,17993.0
2019-01-30 11:50:00,72.38,72.44,72.35,72.42,13958.0,66.4808,66.5359,66.4532,66.5175,13958.0
2019-01-30 11:55:00,72.42,72.43,72.33,72.34,11867.0,66.5175,66.5267,66.4349,66.4441,11867.0
2019-01-30 12:00:00,72.34,72.43,72.31,72.41,20145.0,66.4441,66.5267,66.4165,66.5084,20145.0
2019-01-30 12:05:00,72.42,72.48,72.42,72.48,7612.0,66.5175,66.5726,66.5175,66.5726,7612.0
2019-01-30 12:10:00,72.48,72.53,72.48,72.5,5200.0,66.5726,66.6186,66.5726,66.591,5200.0
2019-01-30 12:15:00,72.51,72.53,72.5,72.52,7323.0,66.6002,66.6186,66.591,66.6094,7323.0
2019-01-30 12:20:00,72.52,72.53,72.46,72.48,8776.0,66.6094,66.6186,66.5543,66.5726,8776.0
2019-01-30 12:25:00,72.48,72.51,72.44,72.48,4225.0,66.5726,66.6002,66.5359,66.5726,4225.0
2019-01-30 12:30:00,72.48,72.49,72.46,72.48,7517.0,66.5726,66.5818,66.5543,66.5726,7517.0
2019-01-30 12:35:00,72.47,72.48,72.44,72.47,4520.0,66.5635,66.5726,66.5359,66.5635,4520.0
2019-01-30 12:40:00,72.48,72.5,72.4,72.4,9346.0,66.5726,66.591,66.4992,66.4992,9346.0
2019-01-30 12:45:00,72.4,72.44,72.38,72.44,7304.0,66.4992,66.5359,66.4808,66.5359,7304.0
2019-01-30 12:50:00,72.44,72.49,72.44,72.44,4191.0,66.5359,66.5818,66.5359,66.5359,4191.0
2019-01-30 12:55:00,72.45,72.51,72.45,72.49,6266.0,66.5451,66.6002,66.5451,66.5818,6266.0
2019-01-30 13:00:00,72.48,72.49,72.47,72.49,5260.0,66.5726,66.5818,66.5635,66.5818,5260.0
2019-01-30 13:05:00,72.5,72.53,72.48,72.52,7929.0,66.591,66.6186,66.5726,66.6094,7929.0
2019-01-30 13:10:00,72.52,72.59,72.5,72.54,15639.0,66.6094,66.6737,66.591,66.6278,15639.0
2019-01-30 13:15:00,72.53,72.53,72.47,72.47,6835.0,66.6186,66.6186,66.5635,66.5635,6835.0
2019-01-30 13:20:00,72.47,72.56,72.42,72.54,11463.0,66.5635,66.6461,66.5175,66.6278,11463.0
2019-01-30 13:25:00,72.53,72.54,72.5,72.53,4977.0,66.6186,66.6278,66.591,66.6186,4977.0
2019-01-30 13:30:00,72.53,72.56,72.51,72.52,19670.0,66.6186,66.6461,66.6002,66.6094,19670.0
2019-01-30 13:35:00,72.51,72.54,72.5,72.53,6196.0,66.6002,66.6278,66.591,66.6186,6196.0
2019-01-30 13:40:00,72.53,72.6,72.53,72.57,6246.0,66.6186,66.6829,66.6186,66.6553,6246.0
2019-01-30 13:45:00,72.56,72.57,72.41,72.44,26004.0,66.6461,66.6553,66.5084,66.5359,26004.0
2019-01-30 13:50:00,72.44,72.62,72.43,72.62,10124.0,66.5359,66.7012,66.5267,66.7012,10124.0
2019-01-30 13:55:00,72.62,72.62,72.52,72.53,6872.0,66.7012,66.7012,66.6094,66.6186,6872.0
2019-01-30 14:00:00,72.52,72.83,72.49,72.79,23448.0,66.6094,66.8941,66.5818,66.8574,23448.0
2019-01-30 14:05:00,72.8,72.82,72.73,72.78,10284.0,66.8666,66.8849,66.8023,66.8482,10284.0
2019-01-30 14:10:00,72.78,72.95,72.77,72.94,5641.0,66.8482,67.0043,66.839,66.9952,5641.0
2019-01-30 14:15:00,72.94,72.98,72.87,72.95,9540.0,66.9952,67.0319,66.9309,67.0043,9540.0
2019-01-30 14:20:00,72.95,73.03,72.91,72.91,9074.0,67.0043,67.0778,66.9676,66.9676,9074.0
2019-01-30 14:25:00,72.94,72.98,72.87,72.88,8344.0,66.9952,67.0319,66.9309,66.94,8344.0
2019-01-30 14:30:00,72.88,72.88,72.8,72.86,6213.0,66.94,66.94,66.8666,66.9217,6213.0
2019-01-30 14:35:00,72.87,72.89,72.78,72.85,5431.0,66.9309,66.9492,66.8482,66.9125,5431.0
2019-01-30 14:40:00,72.83,72.85,72.77,72.85,5555.0,66.8941,66.9125,66.839,66.9125,5555.0
2019-01-30 14:45:00,72.86,72.95,72.84,72.93,11951.0,66.9217,67.0043,66.9033,66.986,11951.0
2019-01-30 14:50:00,72.93,73.04,72.86,73.03,12237.0,66.986,67.087,66.9217,67.0778,12237.0
2019-01-30 14:55:00,73.02,73.11,72.99,73.11,5339.0,67.0686,67.1513,67.0411,67.1513,5339.0
2019-01-30 15:00:00,73.11,73.11,72.99,73.0,14985.0,67.1513,67.1513,67.0411,67.0503,14985.0
2019-01-30 15:05:00,73.0,73.04,72.95,72.95,9588.0,67.0503,67.087,67.0043,67.0043,9588.0
2019-01-30 15:10:00,72.94,72.95,72.86,72.94,11537.0,66.9952,67.0043,66.9217,66.9952,11537.0
2019-01-30 15:15:00,72.96,72.99,72.91,72.96,7852.0,67.0135,67.0411,66.9676,67.0135,7852.0
2019-01-30 15:20:00,72.97,72.99,72.88,72.9,11203.0,67.0227,67.0411,66.94,66.9584,11203.0
2019-01-30 15:25:00,72.9,72.92,72.85,72.85,7184.0,66.9584,66.9768,66.9125,66.9125,7184.0
2019-01-30 15:30:00,72.84,72.86,72.75,72.77,13266.0,66.9033,66.9217,66.8206,66.839,13266.0
2019-01-30 15:35:00,72.78,72.86,72.78,72.83,12967.0,66.8482,66.9217,66.8482,66.8941,12967.0
2019-01-30 15:40:00,72.83,72.83,72.74,72.79,16786.0,66.8941,66.8941,66.8115,66.8574,16786.0
2019-01-30 15:45:00,72.79,72.81,72.75,72.79,21783.0,66.8574,66.8757,66.8206,66.8574,21783.0
2019-01-30 15:50:00,72.8,72.8,72.68,72.7,29240.0,66.8666,66.8666,66.7563,66.7747,29240.0
2019-01-30 15:55:00,72.71,72.88,72.71,72.88,46989.0,66.7839,66.94,66.7839,66.94,46989.0
2019-01-31 09:30:00,73.0,73.37,73.0,73.33,19964.0,67.0503,67.3901,67.0503,67.3534,19964.0
2019-01-31 09:35:00,73.25,73.35,73.19,73.22,5800.0,67.2799,67.3717,67.2248,67.2523,5800.0
2019-01-31 09:40:00,73.16,73.27,73.1,73.14,5453.0,67.1972,67.2983,67.1421,67.1789,5453.0
2019-01-31 09:45:00,73.11,73.27,73.08,73.24,7000.0,67.1513,67.2983,67.1237,67.2707,7000.0
2019-01-31 09:50:00,73.26,73.56,73.26,73.54,9902.0,67.2891,67.5646,67.2891,67.5463,9902.0
2019-01-31 09:55:00,73.54,73.63,73.47,73.49,9132.0,67.5463,67.6289,67.482,67.5003,9132.0
2019-01-31 10:00:00,73.58,73.72,73.47,73.54,9691.0,67.583,67.7116,67.482,67.5463,9691.0
2019-01-31 10:05:00,73.55,73.56,73.46,73.46,5144.0,67.5554,67.5646,67.4728,67.4728,5144.0
2019-01-31 10:10:00,73.47,73.56,73.45,73.56,3448.0,67.482,67.5646,67.4636,67.5646,3448.0
2019-01-31 10:15:00,73.56,73.63,73.56,73.57,5536.0,67.5646,67.6289,67.5646,67.5738,5536.0
2019-01-31 10:20:00,73.57,73.61,73.52,73.52,21933.0,67.5738,67.6105,67.5279,67.5279,21933.0
2019-01-31 10:25:00,73.52,73.57,73.51,73.53,58110.0,67.5279,67.5738,67.5187,67.5371,58110.0
2019-01-31 10:30:00,73.54,73.55,73.45,73.5,79191.0,67.5463,67.5554,67.4636,67.5095,79191.0
2019-01-31 10:35:00,73.51,73.51,73.36,73.42,35022.0,67.5187,67.5187,67.3809,67.436,35022.0
2019-01-31 10:40:00,73.42,73.45,73.38,73.38,22604.0,67.436,67.4636,67.3993,67.3993,22604.0
2019-01-31 10:45:00,73.39,73.41,73.35,73.37,5649.0,67.4085,67.4268,67.3717,67.3901,5649.0
2019-01-31 10:50:00,73.36,73.41,73.35,73.35,9653.0,67.3809,67.4268,67.3717,67.3717,9653.0
2019-01-31 10:55:00,73.35,73.36,73.16,73.24,7645.0,67.3717,67.3809,67.1972,67.2707,7645.0
2019-01-31 11:00:00,73.25,73.41,73.24,73.36,9521.0,67.2799,67.4268,67.2707,67.3809,9521.0
2019-01-31 11:05:00,73.37,73.46,73.31,73.46,12643.0,67.3901,67.4728,67.335,67.4728,12643.0
2019-01-31 11:10:00,73.44,73.46,73.4,73.42,8436.0,67.4544,67.4728,67.4177,67.436,8436.0
2019-01-31 11:15:00,73.4,73.44,73.37,73.41,17168.0,67.4177,67.4544,67.3901,67.4268,17168.0
2019-01-31 11:20:00,73.41,73.46,73.41,73.45,8200.0,67.4268,67.4728,67.4268,67.4636,8200.0
2019-01-31 11:25:00,73.45,73.47,73.41,73.41,8623.0,67.4636,67.482,67.4268,67.4268,8623.0
2019-01-31 11:30:00,73.39,73.55,73.39,73.55,16041.0,67.4085,67.5554,67.4085,67.5554,16041.0
2019-01-31 11:35:00,73.55,73.62,73.55,73.59,9426.0,67.5554,67.6197,67.5554,67.5922,9426.0
2019-01-31 11:40:00,73.6,73.73,73.6,73.73,10409.0,67.6014,67.7208,67.6014,67.7208,10409.0
2019-01-31 11:45:00,73.71,73.76,73.68,73.76,5821.0,67.7024,67.7483,67.6748,67.7483,5821.0
2019-01-31 11:50:00,73.73,73.79,73.7,73.78,9384.0,67.7208,67.7759,67.6932,67.7667,9384.0
2019-01-31 11:55:00,73.78,73.78,73.68,73.74,6477.0,67.7667,67.7667,67.6748,67.73,6477.0
2019-01-31 12:00:00,73.73,73.75,73.67,73.67,6209.0,67.7208,67.7391,67.6657,67.6657,6209.0
2019-01-31 12:05:00,73.66,73.73,73.63,73.66,6642.0,67.6565,67.7208,67.6289,67.6565,6642.0
2019-01-31 12:10:00,73.66,73.68,73.63,73.64,5612.0,67.6565,67.6748,67.6289,67.6381,5612.0
2019-01-31 12:15:00,73.64,73.72,73.64,73.69,5234.0,67.6381,67.7116,67.6381,67.684,5234.0
2019-01-31 12:20:00,73.7,73.71,73.58,73.61,5554.0,67.6932,67.7024,67.583,67.6105,5554.0
2019-01-31 12:25:00,73.59,73.68,73.59,73.65,8070.0,67.5922,67.6748,67.5922,67.6473,8070.0
2019-01-31 12:30:00,73.65,73.76,73.65,73.75,7598.0,67.6473,67.7483,67.6473,67.7391,7598.0
2019-01-31 12:35:00,73.76,73.82,73.7,73.79,22096.0,67.7483,67.8034,67.6932,67.7759,22096.0
2019-01-31 12:40:00,73.79,73.86,73.7,73.7,8950.0,67.7759,67.8402,67.6932,67.6932,8950.0
2019-01-31 12:45:00,73.67,73.72,73.64,73.72,7155.0,67.6657,67.7116,67.6381,67.7116,7155.0
2019-01-31 12:50:00,73.73,73.74,73.69,73.72,6545.0,67.7208,67.73,67.684,67.7116,6545.0
2019-01-31 12:55:00,73.72,73.73,73.7,73.73,4624.0,67.7116,67.7208,67.6932,67.7208,4624.0
2019-01-31 13:00:00,73.72,73.76,73.68,73.75,6178.0,67.7116,67.7483,67.6748,67.7391,6178.0
2019-01-31 13:05:00,73.77,73.87,73.77,73.86,5632.0,67.7575,67.8494,67.7575,67.8402,5632.0
2019-01-31 13:10:00,73.87,73.88,73.82,73.84,5156.0,67.8494,67.8585,67.8034,67.8218,5156.0
2019-01-31 13:15:00,73.86,73.91,73.86,73.88,9830.0,67.8402,67.8861,67.8402,67.8585,9830.0
2019-01-31 13:20:00,73.88,74.01,73.88,74.0,15619.0,67.8585,67.9779,67.8585,67.9688,15619.0
2019-01-31 13:25:00,74.01,74.11,73.98,73.99,52446.0,67.9779,68.0698,67.9504,67.9596,52446.0
2019-01-31 13:30:00,73.96,73.96,73.86,73.94,7131.0,67.932,67.932,67.8402,67.9137,7131.0
2019-01-31 13:35:00,73.93,74.04,73.93,73.98,8524.0,67.9045,68.0055,67.9045,67.9504,8524.0
2019-01-31 13:40:00,74.0,74.06,73.97,74.05,6833.0,67.9688,68.0239,67.9412,68.0147,6833.0
2019-01-31 13:45:00,74.05,74.09,74.0,74.07,8205.0,68.0147,68.0514,67.9688,68.0331,8205.0
2019-01-31 13:50:00,74.07,74.22,74.07,74.22,14601.0,68.0331,68.1708,68.0331,68.1708,14601.0
2019-01-31 13:55:00,74.23,74.26,74.12,74.26,14940.0,68.18,68.2076,68.079,68.2076,14940.0
2019-01-31 14:00:00,74.24,74.27,74.19,74.24,6495.0,68.1892,68.2168,68.1433,68.1892,6495.0
2019-01-31 14:05:00,74.24,74.32,74.24,74.25,8831.0,68.1892,68.2627,68.1892,68.1984,8831.0
2019-01-31 14:10:00,74.26,74.4,74.21,74.25,19368.0,68.2076,68.3362,68.1616,68.1984,19368.0
2019-01-31 14:15:00,74.25,74.26,74.19,74.19,6577.0,68.1984,68.2076,68.1433,68.1433,6577.0
2019-01-31 14:20:00,74.21,74.26,74.21,74.24,9975.0,68.1616,68.2076,68.1616,68.1892,9975.0
2019-01-31 14:25:00,74.25,74.25,74.17,74.23,43129.0,68.1984,68.1984,68.1249,68.18,43129.0
2019-01-31 14:30:00,74.23,74.33,74.22,74.22,9245.0,68.18,68.2719,68.1708,68.1708,9245.0
2019-01-31 14:35:00,74.24,74.31,74.21,74.26,13242.0,68.1892,68.2535,68.1616,68.2076,13242.0
2019-01-31 14:40:00,74.27,74.37,74.27,74.36,10442.0,68.2168,68.3086,68.2168,68.2994,10442.0
2019-01-31 14:45:00,74.36,74.49,74.36,74.47,17377.0,68.2994,68.4188,68.2994,68.4005,17377.0
2019-01-31 14:50:00,74.47,74.49,74.41,74.48,16299.0,68.4005,68.4188,68.3453,68.4096,16299.0
2019-01-31 14:55:00,74.5,74.55,74.48,74.52,14789.0,68.428,68.4739,68.4096,68.4464,14789.0
2019-01-31 15:00:00,74.51,74.51,74.31,74.34,13914.0,68.4372,68.4372,68.2535,68.281,13914.0
2019-01-31 15:05:00,74.32,74.38,74.28,74.33,16393.0,68.2627,68.3178,68.2259,68.2719,16393.0
2019-01-31 15:10:00,74.33,74.34,74.24,74.25,17135.0,68.2719,68.281,68.1892,68.1984,17135.0
2019-01-31 15:15:00,74.24,74.34,74.19,74.28,24321.0,68.1892,68.281,68.1433,68.2259,24321.0
2019-01-31 15:20:00,74.29,74.37,74.29,74.37,14908.0,68.2351,68.3086,68.2351,68.3086,14908.0
2019-01-31 15:25:00,74.38,74.38,74.3,74.35,25289.0,68.3178,68.3178,68.2443,68.2902,25289.0
2019-01-31 15:30:00,74.36,74.45,74.33,74.44,27021.0,68.2994,68.3821,68.2719,68.3729,27021.0
2019-01-31 15:35:00,74.45,74.55,74.41,74.54,23948.0,68.3821,68.4739,68.3453,68.4647,23948.0
2019-01-31 15:40:00,74.54,74.57,74.47,74.55,26464.0,68.4647,68.4923,68.4005,68.4739,26464.0
2019-01-31 15:45:00,74.55,74.64,74.52,74.63,45662.0,68.4739,68.5566,68.4464,68.5474,45662.0
2019-01-31 15:50:00,74.63,74.79,74.63,74.77,55232.0,68.5474,68.6944,68.5474,68.676,55232.0
2019-01-31 15:55:00,74.77,74.85,74.66,74.66,102491.0,68.676,68.7495,68.575,68.575,102491.0
2019-02-01 09:30:00,75.0,75.0,73.9,74.25,71282.0,68.8873,68.8873,67.8769,68.1984,71282.0
2019-02-01 09:35:00,74.47,74.8,74.18,74.72,35706.0,68.4005,68.7036,68.1341,68.6301,35706.0
2019-02-01 09:40:00,74.66,75.85,74.63,75.46,88306.0,68.575,69.668,68.5474,69.3098,88306.0
2019-02-01 09:45:00,75.43,75.53,75.26,75.41,46204.0,69.2822,69.3741,69.1261,69.2638,46204.0
2019-02-01 09:50:00,75.41,75.79,75.3,75.53,32342.0,69.2638,69.6129,69.1628,69.3741,32342.0
2019-02-01 09:55:00,75.6,75.77,75.41,75.66,30083.0,69.4384,69.5945,69.2638,69.4935,30083.0
2019-02-01 10:00:00,75.66,75.78,75.52,75.72,25602.0,69.4935,69.6037,69.3649,69.5486,25602.0
2019-02-01 10:05:00,75.72,75.99,75.63,75.8,30568.0,69.5486,69.7966,69.4659,69.6221,30568.0
2019-02-01 10:10:00,75.82,75.85,75.59,75.67,11042.0,69.6404,69.668,69.4292,69.5027,11042.0
2019-02-01 10:15:00,75.67,75.67,75.18,75.45,13834.0,69.5027,69.5027,69.0526,69.3006,13834.0
2019-02-01 10:20:00,75.48,75.72,75.43,75.72,22586.0,69.3281,69.5486,69.2822,69.5486,22586.0
2019-02-01 10:25:00,75.75,75.88,75.7,75.8,15921.0,69.5761,69.6955,69.5302,69.6221,15921.0
2019-02-01 10:30:00,75.77,76.03,75.75,75.95,43317.0,69.5945,69.8333,69.5761,69.7598,43317.0
2019-02-01 10:35:00,75.95,76.05,75.87,76.0,38044.0,69.7598,69.8517,69.6863,69.8058,38044.0
2019-02-01 10:40:00,75.94,76.04,75.88,75.97,21717.0,69.7506,69.8425,69.6955,69.7782,21717.0
2019-02-01 10:45:00,75.95,76.0,75.78,75.9,30420.0,69.7598,69.8058,69.6037,69.7139,30420.0
2019-02-01 10:50:00,75.89,76.15,75.89,76.07,21834.0,69.7047,69.9435,69.7047,69.87,21834.0
2019-02-01 10:55:00,76.05,76.23,76.04,76.18,15062.0,69.8517,70.017,69.8425,69.9711,15062.0
2019-02-01 11:00:00,76.14,76.4,76.11,76.33,28561.0,69.9343,70.1732,69.9068,70.1089,28561.0
2019-02-01 11:05:00,76.29,76.41,76.27,76.34,34042.0,70.0721,70.1823,70.0537,70.118,34042.0
2019-02-01 11:10:00,76.34,76.5,76.31,76.39,33289.0,70.118,70.265,70.0905,70.164,33289.0
2019-02-01 11:15:00,76.39,76.74,76.36,76.64,30848.0,70.164,70.4854,70.1364,70.3936,30848.0
2019-02-01 11:20:00,76.65,76.65,76.29,76.34,16389.0,70.4028,70.4028,70.0721,70.118,16389.0
2019-02-01 11:25:00,76.38,76.4,76.21,76.29,9695.0,70.1548,70.1732,69.9986,70.0721,9695.0
2019-02-01 11:30:00,76.28,76.43,76.19,76.38,13371.0,70.0629,70.2007,69.9803,70.1548,13371.0
2019-02-01 11:35:00,76.39,76.51,76.39,76.43,11672.0,70.164,70.2742,70.164,70.2007,11672.0
2019-02-01 11:40:00,76.42,76.61,76.34,76.6,20592.0,70.1915,70.366,70.118,70.3569,20592.0
2019-02-01 11:45:00,76.61,76.64,76.37,76.38,8805.0,70.366,70.3936,70.1456,70.1548,8805.0
2019-02-01 11:50:00,76.4,76.57,76.38,76.52,10982.0,70.1732,70.3293,70.1548,70.2834,10982.0
2019-02-01 11:55:00,76.51,76.87,76.51,76.82,13342.0,70.2742,70.6048,70.2742,70.5589,13342.0
2019-02-01 12:00:00,76.85,76.91,76.79,76.87,11428.0,70.5865,70.6416,70.5314,70.6048,11428.0
2019-02-01 12:05:00,76.8,76.8,76.53,76.53,9095.0,70.5406,70.5406,70.2926,70.2926,9095.0
2019-02-01 12:10:00,76.56,76.63,76.48,76.49,8911.0,70.3201,70.3844,70.2466,70.2558,8911.0
2019-02-01 12:15:00,76.53,76.69,76.33,76.34,20880.0,70.2926,70.4395,70.1089,70.118,20880.0
2019-02-01 12:20:00,76.32,76.43,76.11,76.23,11315.0,70.0997,70.2007,69.9068,70.017,11315.0
2019-02-01 12:25:00,76.25,76.35,76.08,76.08,9942.0,70.0354,70.1272,69.8792,69.8792,9942.0
2019-02-01 12:30:00,76.07,76.12,76.02,76.1,10337.0,69.87,69.916,69.8241,69.8976,10337.0
2019-02-01 12:35:00,76.11,76.14,75.9,76.04,10994.0,69.9068,69.9343,69.7139,69.8425,10994.0
2019-02-01 12:40:00,76.06,76.15,76.06,76.11,4943.0,69.8609,69.9435,69.8609,69.9068,4943.0
2019-02-01 12:45:00,76.08,76.21,76.08,76.17,4718.0,69.8792,69.9986,69.8792,69.9619,4718.0
2019-02-01 12:50:00,76.2,76.29,76.16,76.16,6300.0,69.9895,70.0721,69.9527,69.9527,6300.0
2019-02-01 12:55:00,76.2,76.26,76.15,76.17,10542.0,69.9895,70.0446,69.9435,69.9619,10542.0
2019-02-01 13:00:00,76.14,76.29,76.13,76.23,7389.0,69.9343,70.0721,69.9252,70.017,7389.0
2019-02-01 13:05:00,76.27,76.27,76.17,76.23,3733.0,70.0537,70.0537,69.9619,70.017,3733.0
2019-02-01 13:10:00,76.26,76.27,76.2,76.22,6174.0,70.0446,70.0537,69.9895,70.0078,6174.0
2019-02-01 13:15:00,76.2,76.28,76.17,76.28,57120.0,69.9895,70.0629,69.9619,70.0629,57120.0
2019-02-01 13:20:00,76.24,76.28,75.94,76.11,30955.0,70.0262,70.0629,69.7506,69.9068,30955.0
2019-02-01 13:25:00,76.09,76.36,76.08,76.36,10844.0,69.8884,70.1364,69.8792,70.1364,10844.0
2019-02-01 13:30:00,76.39,76.64,76.38,76.48,28510.0,70.164,70.3936,70.1548,70.2466,28510.0
2019-02-01 13:35:00,76.48,76.48,76.34,76.39,10330.0,70.2466,70.2466,70.118,70.164,10330.0
2019-02-01 13:40:00,76.4,76.49,76.38,76.47,9018.0,70.1732,70.2558,70.1548,70.2374,9018.0
2019-02-01 13:45:00,76.44,76.6,76.41,76.6,9101.0,70.2099,70.3569,70.1823,70.3569,9101.0
2019-02-01 13:50:00,76.6,76.66,76.53,76.62,12824.0,70.3569,70.412,70.2926,70.3752,12824.0
2019-02-01 13:55:00,76.6,76.74,76.6,76.63,13009.0,70.3569,70.4854,70.3569,70.3844,13009.0
2019-02-01 14:00:00,76.63,76.64,76.36,76.36,24844.0,70.3844,70.3936,70.1364,70.1364,24844.0
2019-02-01 14:05:00,76.38,76.43,76.26,76.3,11332.0,70.1548,70.2007,70.0446,70.0813,11332.0
2019-02-01 14:10:00,76.28,76.34,76.2,76.34,29816.0,70.0629,70.118,69.9895,70.118,29816.0
2019-02-01 14:15:00,76.31,76.41,76.2,76.25,14334.0,70.0905,70.1823,69.9895,70.0354,14334.0
2019-02-01 14:20:00,76.23,76.26,76.08,76.13,17549.0,70.017,70.0446,69.8792,69.9252,17549.0
2019-02-01 14:25:00,76.12,76.18,76.05,76.12,21866.0,69.916,69.9711,69.8517,69.916,21866.0
2019-02-01 14:30:00,76.14,76.29,76.12,76.25,13577.0,69.9343,70.0721,69.916,70.0354,13577.0
2019-02-01 14:35:00,76.22,76.25,76.11,76.19,9357.0,70.0078,70.0354,69.9068,69.9803,9357.0
2019-02-01 14:40:00,76.19,76.2,76.12,76.12,8744.0,69.9803,69.9895,69.916,69.916,8744.0
2019-02-01 14:45:00,76.12,76.2,76.11,76.15,13013.0,69.916,69.9895,69.9068,69.9435,13013.0
2019-02-01 14:50:00,76.18,76.23,76.14,76.16,20521.0,69.9711,70.017,69.9343,69.9527,20521.0
2019-02-01 14:55:00,76.16,76.31,76.13,76.3,14536.0,69.9527,70.0905,69.9252,70.0813,14536.0
2019-02-01 15:00:00,76.28,76.32,76.23,76.31,13519.0,70.0629,70.0997,70.017,70.0905,13519.0
2019-02-01 15:05:00,76.3,76.39,76.26,76.33,20823.0,70.0813,70.164,70.0446,70.1089,20823.0
2019-02-01 15:10:00,76.31,76.37,76.27,76.35,12381.0,70.0905,70.1456,70.0537,70.1272,12381.0
2019-02-01 15:15:00,76.34,76.4,76.32,76.34,14797.0,70.118,70.1732,70.0997,70.118,14797.0
2019-02-01 15:20:00,76.32,76.5,76.32,76.47,16275.0,70.0997,70.265,70.0997,70.2374,16275.0
2019-02-01 15:25:00,76.48,76.52,76.39,76.5,24308.0,70.2466,70.2834,70.164,70.265,24308.0
2019-02-01 15:30:00,76.51,76.55,76.47,76.52,21729.0,70.2742,70.3109,70.2374,70.2834,21729.0
2019-02-01 15:35:00,76.52,76.71,76.48,76.71,29278.0,70.2834,70.4579,70.2466,70.4579,29278.0
2019-02-01 15:40:00,76.7,76.78,76.55,76.6,49537.0,70.4487,70.5222,70.3109,70.3569,49537.0
2019-02-01 15:45:00,76.6,76.67,76.54,76.56,43927.0,70.3569,70.4211,70.3017,70.3201,43927.0
2019-02-01 15:50:00,76.56,76.8,76.56,76.8,71217.0,70.3201,70.5406,70.3201,70.5406,71217.0
2019-02-01 15:55:00,76.8,76.93,76.75,76.86,116924.0,70.5406,70.66,70.4946,70.5957,116924.0
2019-02-04 09:30:00,76.75,76.75,76.34,76.68,54912.0,70.4946,70.4946,70.118,70.4303,54912.0
2019-02-04 09:35:00,76.68,76.87,76.63,76.68,9460.0,70.4303,70.6048,70.3844,70.4303,9460.0
2019-02-04 09:40:00,76.7,76.7,76.52,76.52,4681.0,70.4487,70.4487,70.2834,70.2834,4681.0
2019-02-04 09:45:00,76.51,76.54,76.4,76.5,13889.0,70.2742,70.3017,70.1732,70.265,13889.0
2019-02-04 09:50:00,76.53,76.54,76.45,76.49,7267.0,70.2926,70.3017,70.2191,70.2558,7267.0
2019-02-04 09:55:00,76.45,76.47,76.38,76.47,2325.0,70.2191,70.2374,70.1548,70.2374,2325.0
2019-02-04 10:00:00,76.38,76.39,76.17,76.17,4461.0,70.1548,70.164,69.9619,69.9619,4461.0
2019-02-04 10:05:00,76.13,76.23,76.08,76.23,19435.0,69.9252,70.017,69.8792,70.017,19435.0
2019-02-04 10:10:00,76.23,76.27,76.17,76.19,6992.0,70.017,70.0537,69.9619,69.9803,6992.0
2019-02-04 10:15:00,76.22,76.37,76.22,76.23,10537.0,70.0078,70.1456,70.0078,70.017,10537.0
2019-02-04 10:20:00,76.29,76.33,76.24,76.25,5338.0,70.0721,70.1089,70.0262,70.0354,5338.0
2019-02-04 10:25:00,76.23,76.25,76.18,76.24,7318.0,70.017,70.0354,69.9711,70.0262,7318.0
2019-02-04 10:30:00,76.25,76.37,76.25,76.35,14436.0,70.0354,70.1456,70.0354,70.1272,14436.0
2019-02-04 10:35:00,76.35,76.39,76.34,76.36,5644.0,70.1272,70.164,70.118,70.1364,5644.0
2019-02-04 10:40:00,76.36,76.56,76.35,76.56,16538.0,70.1364,70.3201,70.1272,70.3201,16538.0
2019-02-04 10:45:00,76.57,76.58,76.49,76.5,12032.0,70.3293,70.3385,70.2558,70.265,12032.0
2019-02-04 10:50:00,76.46,76.54,76.46,76.5,11701.0,70.2283,70.3017,70.2283,70.265,11701.0
2019-02-04 10:55:00,76.52,76.61,76.52,76.57,12305.0,70.2834,70.366,70.2834,70.3293,12305.0
2019-02-04 11:00:00,76.55,76.62,76.54,76.58,12536.0,70.3109,70.3752,70.3017,70.3385,12536.0
2019-02-04 11:05:00,76.55,76.58,76.48,76.56,14384.0,70.3109,70.3385,70.2466,70.3201,14384.0
2019-02-04 11:10:00,76.54,76.54,76.46,76.49,4982.0,70.3017,70.3017,70.2283,70.2558,4982.0
2019-02-04 11:15:00,76.49,76.52,76.46,76.48,7001.0,70.2558,70.2834,70.2283,70.2466,7001.0
2019-02-04 11:20:00,76.49,76.54,76.44,76.46,11096.0,70.2558,70.3017,70.2099,70.2283,11096.0
2019-02-04 11:25:00,76.48,76.52,76.45,76.49,7496.0,70.2466,70.2834,70.2191,70.2558,7496.0
2019-02-04 11:30:00,76.48,76.49,76.43,76.49,8745.0,70.2466,70.2558,70.2007,70.2558,8745.0
2019-02-04 11:35:00,76.49,76.52,76.48,76.51,3357.0,70.2558,70.2834,70.2466,70.2742,3357.0
2019-02-04 11:40:00,76.52,76.52,76.49,76.52,3000.0,70.2834,70.2834,70.2558,70.2834,3000.0
2019-02-04 11:45:00,76.54,76.57,76.51,76.53,7618.0,70.3017,70.3293,70.2742,70.2926,7618.0
2019-02-04 11:50:00,76.54,76.57,76.5,76.51,12493.0,70.3017,70.3293,70.265,70.2742,12493.0
2019-02-04 11:55:00,76.54,76.58,76.54,76.56,21032.0,70.3017,70.3385,70.3017,70.3201,21032.0
2019-02-04 12:00:00,76.57,76.59,76.52,76.52,9500.0,70.3293,70.3477,70.2834,70.2834,9500.0
2019-02-04 12:05:00,76.53,76.57,76.53,76.55,9338.0,70.2926,70.3293,70.2926,70.3109,9338.0
2019-02-04 12:10:00,76.56,76.57,76.49,76.5,8594.0,70.3201,70.3293,70.2558,70.265,8594.0
2019-02-04 12:15:00,76.49,76.56,76.45,76.45,18225.0,70.2558,70.3201,70.2191,70.2191,18225.0
2019-02-04 12:20:00,76.44,76.46,76.35,76.35,10100.0,70.2099,70.2283,70.1272,70.1272,10100.0
2019-02-04 12:25:00,76.37,76.38,76.36,76.37,5306.0,70.1456,70.1548,70.1364,70.1456,5306.0
2019-02-04 12:30:00,76.36,76.42,76.31,76.42,6640.0,70.1364,70.1915,70.0905,70.1915,6640.0
2019-02-04 12:35:00,76.42,76.42,76.35,76.41,4400.0,70.1915,70.1915,70.1272,70.1823,4400.0
2019-02-04 12:40:00,76.41,76.41,76.28,76.29,5257.0,70.1823,70.1823,70.0629,70.0721,5257.0
2019-02-04 12:45:00,76.28,76.28,76.21,76.28,9039.0,70.0629,70.0629,69.9986,70.0629,9039.0
2019-02-04 12:50:00,76.27,76.35,76.26,76.32,12473.0,70.0537,70.1272,70.0446,70.0997,12473.0
2019-02-04 12:55:00,76.33,76.34,76.24,76.34,7910.0,70.1089,70.118,70.0262,70.118,7910.0
2019-02-04 13:00:00,76.35,76.41,76.35,76.39,4960.0,70.1272,70.1823,70.1272,70.164,4960.0
2019-02-04 13:05:00,76.38,76.39,76.35,76.38,6796.0,70.1548,70.164,70.1272,70.1548,6796.0
2019-02-04 13:10:00,76.39,76.44,76.36,76.44,9918.0,70.164,70.2099,70.1364,70.2099,9918.0
2019-02-04 13:15:00,76.45,76.53,76.45,76.49,8327.0,70.2191,70.2926,70.2191,70.2558,8327.0
2019-02-04 13:20:00,76.48,76.52,76.46,76.5,16335.0,70.2466,70.2834,70.2283,70.265,16335.0
2019-02-04 13:25:00,76.51,76.51,76.46,76.5,6632.0,70.2742,70.2742,70.2283,70.265,6632.0
2019-02-04 13:30:00,76.5,76.51,76.48,76.48,13293.0,70.265,70.2742,70.2466,70.2466,13293.0
2019-02-04 13:35:00,76.49,76.52,76.49,76.52,27954.0,70.2558,70.2834,70.2558,70.2834,27954.0
2019-02-04 13:40:00,76.52,76.59,76.5,76.5,14731.0,70.2834,70.3477,70.265,70.265,14731.0
2019-02-04 13:45:00,76.52,76.54,76.51,76.53,7685.0,70.2834,70.3017,70.2742,70.2926,7685.0
2019-02-04 13:50:00,76.53,76.62,76.52,76.6,19486.0,70.2926,70.3752,70.2834,70.3569,19486.0
2019-02-04 13:55:00,76.61,76.76,76.61,76.74,12317.0,70.366,70.5038,70.366,70.4854,12317.0
2019-02-04 14:00:00,76.76,76.77,76.66,76.66,9165.0,70.5038,70.513,70.412,70.412,9165.0
2019-02-04 14:05:00,76.67,76.78,76.67,76.78,8101.0,70.4211,70.5222,70.4211,70.5222,8101.0
2019-02-04 14:10:00,76.78,76.8,76.73,76.78,13172.0,70.5222,70.5406,70.4763,70.5222,13172.0
2019-02-04 14:15:00,76.79,76.83,76.75,76.8,7389.0,70.5314,70.5681,70.4946,70.5406,7389.0
2019-02-04 14:20:00,76.79,76.83,76.79,76.79,7510.0,70.5314,70.5681,70.5314,70.5314,7510.0
2019-02-04 14:25:00,76.79,76.88,76.79,76.87,9877.0,70.5314,70.614,70.5314,70.6048,9877.0
2019-02-04 14:30:00,76.86,76.91,76.83,76.85,10690.0,70.5957,70.6416,70.5681,70.5865,10690.0
2019-02-04 14:35:00,76.85,76.85,76.77,76.79,10009.0,70.5865,70.5865,70.513,70.5314,10009.0
2019-02-04 14:40:00,76.78,76.8,76.76,76.76,3959.0,70.5222,70.5406,70.5038,70.5038,3959.0
2019-02-04 14:45:00,76.74,76.76,76.64,76.68,15912.0,70.4854,70.5038,70.3936,70.4303,15912.0
2019-02-04 14:50:00,76.68,76.76,76.66,76.76,18434.0,70.4303,70.5038,70.412,70.5038,18434.0
2019-02-04 14:55:00,76.76,76.78,76.72,76.76,9752.0,70.5038,70.5222,70.4671,70.5038,9752.0
2019-02-04 15:00:00,76.75,76.76,76.72,76.75,16985.0,70.4946,70.5038,70.4671,70.4946,16985.0
2019-02-04 15:05:00,76.75,76.86,76.74,76.86,14931.0,70.4946,70.5957,70.4854,70.5957,14931.0
2019-02-04 15:10:00,76.85,76.92,76.82,76.88,31103.0,70.5865,70.6508,70.5589,70.614,31103.0
2019-02-04 15:15:00,76.88,77.02,76.88,76.99,24804.0,70.614,70.7426,70.614,70.7151,24804.0
2019-02-04 15:20:00,77.0,77.07,77.0,77.05,16296.0,70.7243,70.7885,70.7243,70.7702,16296.0
2019-02-04 15:25:00,77.06,77.07,76.97,76.98,22849.0,70.7794,70.7885,70.6967,70.7059,22849.0
2019-02-04 15:30:00,76.98,77.03,76.97,76.97,21766.0,70.7059,70.7518,70.6967,70.6967,21766.0
2019-02-04 15:35:00,76.98,77.01,76.96,77.01,28089.0,70.7059,70.7334,70.6875,70.7334,28089.0
2019-02-04 15:40:00,77.01,77.09,77.01,77.06,27329.0,70.7334,70.8069,70.7334,70.7794,27329.0
2019-02-04 15:45:00,77.05,77.08,77.01,77.03,31839.0,70.7702,70.7977,70.7334,70.7518,31839.0
2019-02-04 15:50:00,77.03,77.12,77.01,77.11,51435.0,70.7518,70.8345,70.7334,70.8253,51435.0
2019-02-04 15:55:00,77.11,77.21,77.11,77.21,60456.0,70.8253,70.9171,70.8253,70.9171,60456.0
2019-02-05 09:30:00,77.22,77.36,77.05,77.05,27899.0,70.9263,71.0549,70.7702,70.7702,27899.0
2019-02-05 09:35:00,77.01,77.01,76.86,76.97,23159.0,70.7334,70.7334,70.5957,70.6967,23159.0
2019-02-05 09:40:00,76.95,76.96,76.77,76.77,13211.0,70.6783,70.6875,70.513,70.513,13211.0
2019-02-05 09:45:00,76.81,76.91,76.75,76.9,40327.0,70.5497,70.6416,70.4946,70.6324,40327.0
2019-02-05 09:50:00,76.91,77.26,76.89,77.15,40409.0,70.6416,70.9631,70.6232,70.862,40409.0
2019-02-05 09:55:00,77.14,77.16,77.03,77.11,9783.0,70.8528,70.8712,70.7518,70.8253,9783.0
2019-02-05 10:00:00,77.11,77.33,77.08,77.24,14568.0,70.8253,71.0274,70.7977,70.9447,14568.0
2019-02-05 10:05:00,77.25,77.25,77.12,77.15,10823.0,70.9539,70.9539,70.8345,70.862,10823.0
2019-02-05 10:10:00,77.17,77.36,77.14,77.23,15574.0,70.8804,71.0549,70.8528,70.9355,15574.0
2019-02-05 10:15:00,77.25,77.46,77.24,77.45,6404.0,70.9539,71.1468,70.9447,71.1376,6404.0
2019-02-05 10:20:00,77.48,77.54,77.42,77.46,10528.0,71.1651,71.2202,71.11,71.1468,10528.0
2019-02-05 10:25:00,77.43,77.7,77.43,77.69,12524.0,71.1192,71.3672,71.1192,71.358,12524.0
2019-02-05 10:30:00,77.69,77.71,77.64,77.64,12694.0,71.358,71.3764,71.3121,71.3121,12694.0
2019-02-05 10:35:00,77.63,77.7,77.57,77.63,20253.0,71.3029,71.3672,71.2478,71.3029,20253.0
2019-02-05 10:40:00,77.63,77.63,77.53,77.55,2710.0,71.3029,71.3029,71.2111,71.2294,2710.0
2019-02-05 10:45:00,77.54,77.61,77.51,77.52,10495.0,71.2202,71.2845,71.1927,71.2019,10495.0
2019-02-05 10:50:00,77.54,77.67,77.53,77.65,10452.0,71.2202,71.3396,71.2111,71.3213,10452.0
2019-02-05 10:55:00,77.66,77.71,77.65,77.71,4100.0,71.3305,71.3764,71.3213,71.3764,4100.0
2019-02-05 11:00:00,77.71,77.81,77.71,77.75,7050.0,71.3764,71.4682,71.3764,71.4131,7050.0
2019-02-05 11:05:00,77.74,77.79,77.72,77.79,8479.0,71.4039,71.4499,71.3856,71.4499,8479.0
2019-02-05 11:10:00,77.8,77.8,77.68,77.73,8379.0,71.459,71.459,71.3488,71.3948,8379.0
2019-02-05 11:15:00,77.74,77.75,77.71,77.74,11503.0,71.4039,71.4131,71.3764,71.4039,11503.0
2019-02-05 11:20:00,77.74,77.76,77.71,77.73,6826.0,71.4039,71.4223,71.3764,71.3948,6826.0
2019-02-05 11:25:00,77.72,77.72,77.55,77.62,10960.0,71.3856,71.3856,71.2294,71.2937,10960.0
2019-02-05 11:30:00,77.6,77.63,77.54,77.61,9402.0,71.2753,71.3029,71.2202,71.2845,9402.0
2019-02-05 11:35:00,77.63,77.69,77.57,77.68,11906.0,71.3029,71.358,71.2478,71.3488,11906.0
2019-02-05 11:40:00,77.68,77.71,77.63,77.63,6416.0,71.3488,71.3764,71.3029,71.3029,6416.0
2019-02-05 11:45:00,77.63,77.64,77.52,77.57,6996.0,71.3029,71.3121,71.2019,71.2478,6996.0
2019-02-05 11:50:00,77.57,77.63,77.55,77.62,7512.0,71.2478,71.3029,71.2294,71.2937,7512.0
2019-02-05 11:55:00,77.67,77.77,77.66,77.75,7000.0,71.3396,71.4315,71.3305,71.4131,7000.0
2019-02-05 12:00:00,77.75,78.01,77.72,77.96,20886.0,71.4131,71.6519,71.3856,71.606,20886.0
2019-02-05 12:05:00,77.96,77.97,77.86,77.88,8360.0,71.606,71.6152,71.5142,71.5325,8360.0
2019-02-05 12:10:00,77.88,77.91,77.85,77.91,8100.0,71.5325,71.5601,71.505,71.5601,8100.0
2019-02-05 12:15:00,77.92,78.01,77.81,77.81,9527.0,71.5693,71.6519,71.4682,71.4682,9527.0
2019-02-05 12:20:00,77.81,77.93,77.81,77.93,13960.0,71.4682,71.5785,71.4682,71.5785,13960.0
2019-02-05 12:25:00,77.88,77.94,77.86,77.88,5705.0,71.5325,71.5876,71.5142,71.5325,5705.0
2019-02-05 12:30:00,77.87,77.87,77.8,77.83,4369.0,71.5233,71.5233,71.459,71.4866,4369.0
2019-02-05 12:35:00,77.81,77.91,77.81,77.91,6658.0,71.4682,71.5601,71.4682,71.5601,6658.0
2019-02-05 12:40:00,77.92,77.92,77.83,77.85,4300.0,71.5693,71.5693,71.4866,71.505,4300.0
2019-02-05 12:45:00,77.84,77.95,77.84,77.89,3657.0,71.4958,71.5968,71.4958,71.5417,3657.0
2019-02-05 12:50:00,77.89,77.93,77.88,77.89,4724.0,71.5417,71.5785,71.5325,71.5417,4724.0
2019-02-05 12:55:00,77.9,77.91,77.82,77.86,8127.0,71.5509,71.5601,71.4774,71.5142,8127.0
2019-02-05 13:00:00,77.86,77.92,77.85,77.85,6099.0,71.5142,71.5693,71.505,71.505,6099.0
2019-02-05 13:05:00,77.85,77.85,77.79,77.8,9335.0,71.505,71.505,71.4499,71.459,9335.0
2019-02-05 13:10:00,77.81,77.92,77.81,77.91,8593.0,71.4682,71.5693,71.4682,71.5601,8593.0
2019-02-05 13:15:00,77.91,77.95,77.91,77.91,4545.0,71.5601,71.5968,71.5601,71.5601,4545.0
2019-02-05 13:20:00,77.92,78.07,77.92,78.06,12371.0,71.5693,71.707,71.5693,71.6979,12371.0
2019-02-05 13:25:00,78.07,78.09,78.06,78.07,4905.0,71.707,71.7254,71.6979,71.707,4905.0
2019-02-05 13:30:00,78.07,78.12,78.06,78.07,6695.0,71.707,71.753,71.6979,71.707,6695.0
2019-02-05 13:35:00,78.06,78.06,78.03,78.06,9570.0,71.6979,71.6979,71.6703,71.6979,9570.0
2019-02-05 13:40:00,78.07,78.11,78.01,78.09,11209.0,71.707,71.7438,71.6519,71.7254,11209.0
2019-02-05 13:45:00,78.1,78.19,78.08,78.18,11503.0,71.7346,71.8173,71.7162,71.8081,11503.0
2019-02-05 13:50:00,78.19,78.21,78.13,78.2,14688.0,71.8173,71.8356,71.7622,71.8264,14688.0
2019-02-05 13:55:00,78.21,78.29,78.21,78.26,13877.0,71.8356,71.9091,71.8356,71.8816,13877.0
2019-02-05 14:00:00,78.26,78.31,78.21,78.31,16983.0,71.8816,71.9275,71.8356,71.9275,16983.0
2019-02-05 14:05:00,78.3,78.36,78.3,78.33,21790.0,71.9183,71.9734,71.9183,71.9459,21790.0
2019-02-05 14:10:00,78.32,78.5,78.31,78.5,17333.0,71.9367,72.102,71.9275,72.102,17333.0
2019-02-05 14:15:00,78.49,78.49,78.4,78.43,16102.0,72.0928,72.0928,72.0101,72.0377,16102.0
2019-02-05 14:20:00,78.43,78.43,78.36,78.38,17272.0,72.0377,72.0377,71.9734,71.9918,17272.0
2019-02-05 14:25:00,78.39,78.42,78.36,78.36,7303.0,72.001,72.0285,71.9734,71.9734,7303.0
2019-02-05 14:30:00,78.36,78.42,78.34,78.34,13912.0,71.9734,72.0285,71.955,71.955,13912.0
2019-02-05 14:35:00,78.33,78.35,78.28,78.29,20881.0,71.9459,71.9642,71.8999,71.9091,20881.0
2019-02-05 14:40:00,78.29,78.39,78.26,78.39,13070.0,71.9091,72.001,71.8816,72.001,13070.0
2019-02-05 14:45:00,78.39,78.53,78.35,78.48,22769.0,72.001,72.1296,71.9642,72.0836,22769.0
2019-02-05 14:50:00,78.5,78.53,78.47,78.53,14937.0,72.102,72.1296,72.0744,72.1296,14937.0
2019-02-05 14:55:00,78.54,78.61,78.5,78.55,14504.0,72.1387,72.203,72.102,72.1479,14504.0
2019-02-05 15:00:00,78.56,78.65,78.55,78.56,23320.0,72.1571,72.2398,72.1479,72.1571,23320.0
2019-02-05 15:05:00,78.56,78.58,78.52,78.54,22947.0,72.1571,72.1755,72.1204,72.1387,22947.0
2019-02-05 15:10:00,78.54,78.54,78.47,78.48,18328.0,72.1387,72.1387,72.0744,72.0836,18328.0
2019-02-05 15:15:00,78.48,78.48,78.42,78.44,19829.0,72.0836,72.0836,72.0285,72.0469,19829.0
2019-02-05 15:20:00,78.43,78.47,78.38,78.38,10363.0,72.0377,72.0744,71.9918,71.9918,10363.0
2019-02-05 15:25:00,78.38,78.39,78.33,78.34,17282.0,71.9918,72.001,71.9459,71.955,17282.0
2019-02-05 15:30:00,78.34,78.4,78.33,78.36,25482.0,71.955,72.0101,71.9459,71.9734,25482.0
2019-02-05 15:35:00,78.37,78.44,78.35,78.43,15623.0,71.9826,72.0469,71.9642,72.0377,15623.0
2019-02-05 15:40:00,78.44,78.44,78.34,78.37,22799.0,72.0469,72.0469,71.955,71.9826,22799.0
2019-02-05 15:45:00,78.37,78.41,78.36,78.39,24361.0,71.9826,72.0193,71.9734,72.001,24361.0
2019-02-05 15:50:00,78.39,78.47,78.36,78.44,50277.0,72.001,72.0744,71.9734,72.0469,50277.0
2019-02-05 15:55:00,78.45,78.48,78.4,78.45,65246.0,72.0561,72.0836,72.0101,72.0561,65246.0
2019-02-06 09:30:00,78.43,78.43,78.06,78.17,21632.0,72.0377,72.0377,71.6979,71.7989,21632.0
2019-02-06 09:35:00,78.27,78.27,77.61,77.62,27647.0,71.8907,71.8907,71.2845,71.2937,27647.0
2019-02-06 09:40:00,77.62,77.82,77.61,77.76,30272.0,71.2937,71.4774,71.2845,71.4223,30272.0
2019-02-06 09:45:00,77.74,77.83,77.68,77.83,9188.0,71.4039,71.4866,71.3488,71.4866,9188.0
2019-02-06 09:50:00,77.91,77.94,77.79,77.79,14000.0,71.5601,71.5876,71.4499,71.4499,14000.0
2019-02-06 09:55:00,77.79,77.81,77.69,77.69,2400.0,71.4499,71.4682,71.358,71.358,2400.0
2019-02-06 10:00:00,77.72,77.82,77.7,77.8,15223.0,71.3856,71.4774,71.3672,71.459,15223.0
2019-02-06 10:05:00,77.81,77.81,77.69,77.73,30418.0,71.4682,71.4682,71.358,71.3948,30418.0
2019-02-06 10:10:00,77.72,77.72,77.56,77.58,15990.0,71.3856,71.3856,71.2386,71.257,15990.0
2019-02-06 10:15:00,77.59,77.6,77.49,77.5,13142.0,71.2662,71.2753,71.1743,71.1835,13142.0
2019-02-06 10:20:00,77.5,77.63,77.48,77.63,6442.0,71.1835,71.3029,71.1651,71.3029,6442.0
2019-02-06 10:25:00,77.63,77.78,77.63,77.73,13850.0,71.3029,71.4407,71.3029,71.3948,13850.0
2019-02-06 10:30:00,77.78,77.88,77.74,77.88,9541.0,71.4407,71.5325,71.4039,71.5325,9541.0
2019-02-06 10:35:00,77.88,78.06,77.86,78.03,16333.0,71.5325,71.6979,71.5142,71.6703,16333.0
2019-02-06 10:40:00,78.03,78.03,77.95,78.0,6488.0,71.6703,71.6703,71.5968,71.6427,6488.0
2019-02-06 10:45:00,77.98,78.0,77.78,77.8,5745.0,71.6244,71.6427,71.4407,71.459,5745.0
2019-02-06 10:50:00,77.81,77.9,77.8,77.89,6043.0,71.4682,71.5509,71.459,71.5417,6043.0
2019-02-06 10:55:00,77.89,77.94,77.85,77.93,8808.0,71.5417,71.5876,71.505,71.5785,8808.0
2019-02-06 11:00:00,77.96,77.96,77.81,77.81,18901.0,71.606,71.606,71.4682,71.4682,18901.0
2019-02-06 11:05:00,77.84,78.01,77.83,78.0,13385.0,71.4958,71.6519,71.4866,71.6427,13385.0
2019-02-06 11:10:00,77.99,78.0,77.92,77.94,9740.0,71.6336,71.6427,71.5693,71.5876,9740.0
2019-02-06 11:15:00,77.96,78.02,77.92,77.96,9709.0,71.606,71.6611,71.5693,71.606,9709.0
2019-02-06 11:20:00,77.98,77.99,77.81,77.84,15255.0,71.6244,71.6336,71.4682,71.4958,15255.0
2019-02-06 11:25:00,77.84,78.01,77.8,78.0,19525.0,71.4958,71.6519,71.459,71.6427,19525.0
2019-02-06 11:30:00,78.0,78.02,77.97,78.01,11017.0,71.6427,71.6611,71.6152,71.6519,11017.0
2019-02-06 11:35:00,77.98,78.07,77.94,78.06,36394.0,71.6244,71.707,71.5876,71.6979,36394.0
2019-02-06 11:40:00,78.06,78.18,78.06,78.08,15841.0,71.6979,71.8081,71.6979,71.7162,15841.0
2019-02-06 11:45:00,78.08,78.08,77.92,77.94,11740.0,71.7162,71.7162,71.5693,71.5876,11740.0
2019-02-06 11:50:00,77.94,78.01,77.92,77.92,6088.0,71.5876,71.6519,71.5693,71.5693,6088.0
2019-02-06 11:55:00,77.94,77.95,77.89,77.92,9159.0,71.5876,71.5968,71.5417,71.5693,9159.0
2019-02-06 12:00:00,77.92,77.95,77.87,77.89,9428.0,71.5693,71.5968,71.5233,71.5417,9428.0
2019-02-06 12:05:00,77.89,77.95,77.88,77.9,12860.0,71.5417,71.5968,71.5325,71.5509,12860.0
2019-02-06 12:10:00,77.92,77.98,77.92,77.92,20737.0,71.5693,71.6244,71.5693,71.5693,20737.0
2019-02-06 12:15:00,77.92,77.96,77.91,77.93,65593.0,71.5693,71.606,71.5601,71.5785,65593.0
2019-02-06 12:20:00,77.93,78.19,77.93,78.16,21602.0,71.5785,71.8173,71.5785,71.7897,21602.0
2019-02-06 12:25:00,78.19,78.23,78.09,78.12,11167.0,71.8173,71.854,71.7254,71.753,11167.0
2019-02-06 12:30:00,78.12,78.18,78.09,78.11,4621.0,71.753,71.8081,71.7254,71.7438,4621.0
2019-02-06 12:35:00,78.13,78.19,78.07,78.16,15750.0,71.7622,71.8173,71.707,71.7897,15750.0
2019-02-06 12:40:00,78.18,78.24,78.16,78.18,4800.0,71.8081,71.8632,71.7897,71.8081,4800.0
2019-02-06 12:45:00,78.2,78.2,78.05,78.1,4044.0,71.8264,71.8264,71.6887,71.7346,4044.0
2019-02-06 12:50:00,78.13,78.17,78.08,78.1,4621.0,71.7622,71.7989,71.7162,71.7346,4621.0
2019-02-06 12:55:00,78.09,78.15,78.05,78.13,6400.0,71.7254,71.7805,71.6887,71.7622,6400.0
2019-02-06 13:00:00,78.14,78.18,78.13,78.18,7032.0,71.7713,71.8081,71.7622,71.8081,7032.0
2019-02-06 13:05:00,78.18,78.25,78.18,78.25,7676.0,71.8081,71.8724,71.8081,71.8724,7676.0
2019-02-06 13:10:00,78.25,78.25,78.21,78.23,8337.0,71.8724,71.8724,71.8356,71.854,8337.0
2019-02-06 13:15:00,78.23,78.31,78.21,78.31,6500.0,71.854,71.9275,71.8356,71.9275,6500.0
2019-02-06 13:20:00,78.31,78.31,78.28,78.3,7643.0,71.9275,71.9275,71.8999,71.9183,7643.0
2019-02-06 13:25:00,78.3,78.38,78.29,78.37,11975.0,71.9183,71.9918,71.9091,71.9826,11975.0
2019-02-06 13:30:00,78.38,78.45,78.36,78.44,7265.0,71.9918,72.0561,71.9734,72.0469,7265.0
2019-02-06 13:35:00,78.45,78.47,78.37,78.47,13789.0,72.0561,72.0744,71.9826,72.0744,13789.0
2019-02-06 13:40:00,78.47,78.54,78.46,78.52,11766.0,72.0744,72.1387,72.0653,72.1204,11766.0
2019-02-06 13:45:00,78.53,78.56,78.5,78.56,9376.0,72.1296,72.1571,72.102,72.1571,9376.0
2019-02-06 13:50:00,78.58,78.62,78.54,78.56,16270.0,72.1755,72.2122,72.1387,72.1571,16270.0
2019-02-06 13:55:00,78.56,78.57,78.41,78.41,10967.0,72.1571,72.1663,72.0193,72.0193,10967.0
2019-02-06 14:00:00,78.42,78.43,78.29,78.37,14037.0,72.0285,72.0377,71.9091,71.9826,14037.0
2019-02-06 14:05:00,78.38,78.42,78.38,78.41,14019.0,71.9918,72.0285,71.9918,72.0193,14019.0
2019-02-06 14:10:00,78.41,78.43,78.39,78.42,7533.0,72.0193,72.0377,72.001,72.0285,7533.0
2019-02-06 14:15:00,78.42,78.42,78.26,78.28,14302.0,72.0285,72.0285,71.8816,71.8999,14302.0
2019-02-06 14:20:00,78.28,78.34,78.24,78.3,11827.0,71.8999,71.955,71.8632,71.9183,11827.0
2019-02-06 14:25:00,78.29,78.32,78.16,78.23,17361.0,71.9091,71.9367,71.7897,71.854,17361.0
2019-02-06 14:30:00,78.23,78.26,78.15,78.24,13939.0,71.854,71.8816,71.7805,71.8632,13939.0
2019-02-06 14:35:00,78.23,78.33,78.23,78.28,16823.0,71.854,71.9459,71.854,71.8999,16823.0
2019-02-06 14:40:00,78.28,78.3,78.24,78.28,8544.0,71.8999,71.9183,71.8632,71.8999,8544.0
2019-02-06 14:45:00,78.29,78.31,78.26,78.28,9254.0,71.9091,71.9275,71.8816,71.8999,9254.0
2019-02-06 14:50:00,78.29,78.3,78.11,78.14,23454.0,71.9091,71.9183,71.7438,71.7713,23454.0
2019-02-06 14:55:00,78.12,78.18,78.12,78.18,10005.0,71.753,71.8081,71.753,71.8081,10005.0
2019-02-06 15:00:00,78.17,78.22,78.12,78.2,30152.0,71.7989,71.8448,71.753,71.8264,30152.0
2019-02-06 15:05:00,78.2,78.32,78.2,78.32,12674.0,71.8264,71.9367,71.8264,71.9367,12674.0
2019-02-06 15:10:00,78.33,78.33,78.29,78.33,31705.0,71.9459,71.9459,71.9091,71.9459,31705.0
2019-02-06 15:15:00,78.32,78.32,78.25,78.28,14644.0,71.9367,71.9367,71.8724,71.8999,14644.0
2019-02-06 15:20:00,78.28,78.37,78.27,78.34,12258.0,71.8999,71.9826,71.8907,71.955,12258.0
2019-02-06 15:25:00,78.34,78.38,78.34,78.36,14487.0,71.955,71.9918,71.955,71.9734,14487.0
2019-02-06 15:30:00,78.36,78.43,78.35,78.42,22375.0,71.9734,72.0377,71.9642,72.0285,22375.0
2019-02-06 15:35:00,78.42,78.54,78.4,78.53,24285.0,72.0285,72.1387,72.0101,72.1296,24285.0
2019-02-06 15:40:00,78.54,78.57,78.51,78.56,21163.0,72.1387,72.1663,72.1112,72.1571,21163.0
2019-02-06 15:45:00,78.55,78.56,78.51,78.55,38303.0,72.1479,72.1571,72.1112,72.1479,38303.0
2019-02-06 15:50:00,78.55,78.59,78.48,78.54,44675.0,72.1479,72.1847,72.0836,72.1387,44675.0
2019-02-06 15:55:00,78.53,78.54,78.39,78.4,149223.0,72.1296,72.1387,72.001,72.0101,149223.0
2019-02-07 09:30:00,77.92,77.92,77.54,77.59,13407.0,71.5693,71.5693,71.2202,71.2662,13407.0
2019-02-07 09:35:00,77.67,77.82,77.51,77.53,39486.0,71.3396,71.4774,71.1927,71.2111,39486.0
2019-02-07 09:40:00,77.59,77.85,77.57,77.63,21107.0,71.2662,71.505,71.2478,71.3029,21107.0
2019-02-07 09:45:00,77.66,77.72,77.51,77.63,27748.0,71.3305,71.3856,71.1927,71.3029,27748.0
2019-02-07 09:50:00,77.71,77.87,77.64,77.69,7302.0,71.3764,71.5233,71.3121,71.358,7302.0
2019-02-07 09:55:00,77.74,77.84,77.72,77.78,6814.0,71.4039,71.4958,71.3856,71.4407,6814.0
2019-02-07 10:00:00,77.8,77.8,77.54,77.54,12245.0,71.459,71.459,71.2202,71.2202,12245.0
2019-02-07 10:05:00,77.57,77.65,77.52,77.65,5654.0,71.2478,71.3213,71.2019,71.3213,5654.0
2019-02-07 10:10:00,77.67,77.72,77.63,77.68,5338.0,71.3396,71.3856,71.3029,71.3488,5338.0
2019-02-07 10:15:00,77.69,77.85,77.69,77.76,11062.0,71.358,71.505,71.358,71.4223,11062.0
2019-02-07 10:20:00,77.79,77.96,77.76,77.94,11631.0,71.4499,71.606,71.4223,71.5876,11631.0
2019-02-07 10:25:00,77.92,78.01,77.9,77.92,5194.0,71.5693,71.6519,71.5509,71.5693,5194.0
2019-02-07 10:30:00,77.89,77.94,77.82,77.82,5500.0,71.5417,71.5876,71.4774,71.4774,5500.0
2019-02-07 10:35:00,77.82,77.83,77.75,77.78,7420.0,71.4774,71.4866,71.4131,71.4407,7420.0
2019-02-07 10:40:00,77.78,77.79,77.63,77.7,9604.0,71.4407,71.4499,71.3029,71.3672,9604.0
2019-02-07 10:45:00,77.72,77.75,77.66,77.69,16788.0,71.3856,71.4131,71.3305,71.358,16788.0
2019-02-07 10:50:00,77.69,77.69,77.5,77.55,54443.0,71.358,71.358,71.1835,71.2294,54443.0
2019-02-07 10:55:00,77.59,77.6,77.51,77.52,14514.0,71.2662,71.2753,71.1927,71.2019,14514.0
2019-02-07 11:00:00,77.53,77.61,77.51,77.58,10177.0,71.2111,71.2845,71.1927,71.257,10177.0
2019-02-07 11:05:00,77.6,77.6,77.44,77.44,12687.0,71.2753,71.2753,71.1284,71.1284,12687.0
2019-02-07 11:10:00,77.44,77.44,77.22,77.22,11471.0,71.1284,71.1284,70.9263,70.9263,11471.0
2019-02-07 11:15:00,77.24,77.32,77.22,77.26,3901.0,70.9447,71.0182,70.9263,70.9631,3901.0
2019-02-07 11:20:00,77.25,77.25,77.12,77.12,6268.0,70.9539,70.9539,70.8345,70.8345,6268.0
2019-02-07 11:25:00,77.16,77.2,77.05,77.09,7200.0,70.8712,70.908,70.7702,70.8069,7200.0
2019-02-07 11:30:00,77.09,77.09,76.96,76.98,12291.0,70.8069,70.8069,70.6875,70.7059,12291.0
2019-02-07 11:35:00,76.98,77.11,76.95,77.08,7299.0,70.7059,70.8253,70.6783,70.7977,7299.0
2019-02-07 11:40:00,77.07,77.07,76.98,76.98,3224.0,70.7885,70.7885,70.7059,70.7059,3224.0
2019-02-07 11:45:00,76.98,77.07,76.95,77.04,10783.0,70.7059,70.7885,70.6783,70.761,10783.0
2019-02-07 11:50:00,77.07,77.21,77.03,77.13,5462.0,70.7885,70.9171,70.7518,70.8437,5462.0
2019-02-07 11:55:00,77.2,77.2,77.07,77.1,8834.0,70.908,70.908,70.7885,70.8161,8834.0
2019-02-07 12:00:00,77.13,77.15,77.06,77.11,3780.0,70.8437,70.862,70.7794,70.8253,3780.0
2019-02-07 12:05:00,77.12,77.22,77.1,77.21,3600.0,70.8345,70.9263,70.8161,70.9171,3600.0
2019-02-07 12:10:00,77.2,77.21,77.16,77.17,2277.0,70.908,70.9171,70.8712,70.8804,2277.0
2019-02-07 12:15:00,77.15,77.21,77.13,77.2,4763.0,70.862,70.9171,70.8437,70.908,4763.0
2019-02-07 12:20:00,77.22,77.31,77.22,77.3,2017.0,70.9263,71.009,70.9263,70.9998,2017.0
2019-02-07 12:25:00,77.3,77.3,77.19,77.21,2454.0,70.9998,70.9998,70.8988,70.9171,2454.0
2019-02-07 12:30:00,77.18,77.28,77.18,77.28,3300.0,70.8896,70.9814,70.8896,70.9814,3300.0
2019-02-07 12:35:00,77.3,77.32,77.26,77.28,2144.0,70.9998,71.0182,70.9631,70.9814,2144.0
2019-02-07 12:40:00,77.27,77.27,77.2,77.2,2816.0,70.9722,70.9722,70.908,70.908,2816.0
2019-02-07 12:45:00,77.18,77.23,77.14,77.21,5813.0,70.8896,70.9355,70.8528,70.9171,5813.0
2019-02-07 12:50:00,77.22,77.25,77.18,77.18,2116.0,70.9263,70.9539,70.8896,70.8896,2116.0
2019-02-07 12:55:00,77.16,77.24,77.12,77.2,3417.0,70.8712,70.9447,70.8345,70.908,3417.0
2019-02-07 13:00:00,77.21,77.37,77.19,77.37,9851.0,70.9171,71.0641,70.8988,71.0641,9851.0
2019-02-07 13:05:00,77.4,77.48,77.4,77.48,3662.0,71.0916,71.1651,71.0916,71.1651,3662.0
2019-02-07 13:10:00,77.48,77.48,77.4,77.4,5403.0,71.1651,71.1651,71.0916,71.0916,5403.0
2019-02-07 13:15:00,77.41,77.41,77.32,77.35,3909.0,71.1008,71.1008,71.0182,71.0457,3909.0
2019-02-07 13:20:00,77.34,77.43,77.33,77.42,5301.0,71.0365,71.1192,71.0274,71.11,5301.0
2019-02-07 13:25:00,77.46,77.52,77.43,77.45,2539.0,71.1468,71.2019,71.1192,71.1376,2539.0
2019-02-07 13:30:00,77.51,77.68,77.5,77.58,6236.0,71.1927,71.3488,71.1835,71.257,6236.0
2019-02-07 13:35:00,77.65,77.68,77.62,77.62,8174.0,71.3213,71.3488,71.2937,71.2937,8174.0
2019-02-07 13:40:00,77.63,77.63,77.57,77.58,3281.0,71.3029,71.3029,71.2478,71.257,3281.0
2019-02-07 13:45:00,77.55,77.64,77.55,77.56,6658.0,71.2294,71.3121,71.2294,71.2386,6658.0
2019-02-07 13:50:00,77.6,77.67,77.58,77.62,3275.0,71.2753,71.3396,71.257,71.2937,3275.0
2019-02-07 13:55:00,77.63,77.68,77.6,77.66,11334.0,71.3029,71.3488,71.2753,71.3305,11334.0
2019-02-07 14:00:00,77.64,77.65,77.56,77.6,3461.0,71.3121,71.3213,71.2386,71.2753,3461.0
2019-02-07 14:05:00,77.64,77.64,77.57,77.59,5721.0,71.3121,71.3121,71.2478,71.2662,5721.0
2019-02-07 14:10:00,77.6,77.6,77.49,77.52,3674.0,71.2753,71.2753,71.1743,71.2019,3674.0
2019-02-07 14:15:00,77.51,77.55,77.38,77.42,9146.0,71.1927,71.2294,71.0733,71.11,9146.0
2019-02-07 14:20:00,77.44,77.54,77.43,77.49,3034.0,71.1284,71.2202,71.1192,71.1743,3034.0
2019-02-07 14:25:00,77.54,77.66,77.54,77.62,3661.0,71.2202,71.3305,71.2202,71.2937,3661.0
2019-02-07 14:30:00,77.62,77.71,77.62,77.71,4417.0,71.2937,71.3764,71.2937,71.3764,4417.0
2019-02-07 14:35:00,77.71,77.74,77.7,77.72,3483.0,71.3764,71.4039,71.3672,71.3856,3483.0
2019-02-07 14:40:00,77.71,77.78,77.69,77.71,4934.0,71.3764,71.4407,71.358,71.3764,4934.0
2019-02-07 14:45:00,77.73,77.77,77.6,77.63,8419.0,71.3948,71.4315,71.2753,71.3029,8419.0
2019-02-07 14:50:00,77.67,77.75,77.61,77.71,6206.0,71.3396,71.4131,71.2845,71.3764,6206.0
2019-02-07 14:55:00,77.75,77.78,77.7,77.75,4672.0,71.4131,71.4407,71.3672,71.4131,4672.0
2019-02-07 15:00:00,77.76,77.8,77.68,77.7,5408.0,71.4223,71.459,71.3488,71.3672,5408.0
2019-02-07 15:05:00,77.7,77.75,77.68,77.73,7976.0,71.3672,71.4131,71.3488,71.3948,7976.0
2019-02-07 15:10:00,77.69,77.73,77.67,77.73,5902.0,71.358,71.3948,71.3396,71.3948,5902.0
2019-02-07 15:15:00,77.73,77.76,77.65,77.7,6405.0,71.3948,71.4223,71.3213,71.3672,6405.0
2019-02-07 15:20:00,77.73,77.76,77.69,77.75,5382.0,71.3948,71.4223,71.358,71.4131,5382.0
2019-02-07 15:25:00,77.74,77.77,77.71,77.77,6400.0,71.4039,71.4315,71.3764,71.4315,6400.0
2019-02-07 15:30:00,77.77,77.82,77.62,77.64,10892.0,71.4315,71.4774,71.2937,71.3121,10892.0
2019-02-07 15:35:00,77.65,77.82,77.65,77.82,15569.0,71.3213,71.4774,71.3213,71.4774,15569.0
2019-02-07 15:40:00,77.83,77.98,77.82,77.9,19992.0,71.4866,71.6244,71.4774,71.5509,19992.0
2019-02-07 15:45:00,77.91,77.92,77.84,77.86,17103.0,71.5601,71.5693,71.4958,71.5142,17103.0
2019-02-07 15:50:00,77.87,77.95,77.87,77.94,22100.0,71.5233,71.5968,71.5233,71.5876,22100.0
2019-02-07 15:55:00,77.94,78.03,77.91,78.0,39384.0,71.5876,71.6703,71.5601,71.6427,39384.0
2019-02-08 09:30:00,77.61,77.97,77.61,77.9,11345.0,71.2845,71.6152,71.2845,71.5509,11345.0
2019-02-08 09:35:00,77.91,78.18,77.9,78.17,13467.0,71.5601,71.8081,71.5509,71.7989,13467.0
2019-02-08 09:40:00,78.21,78.27,78.06,78.27,4364.0,71.8356,71.8907,71.6979,71.8907,4364.0
2019-02-08 09:45:00,78.17,78.25,78.05,78.21,23181.0,71.7989,71.8724,71.6887,71.8356,23181.0
2019-02-08 09:50:00,78.16,78.33,78.16,78.2,11624.0,71.7897,71.9459,71.7897,71.8264,11624.0
2019-02-08 09:55:00,78.2,78.23,78.09,78.09,11008.0,71.8264,71.854,71.7254,71.7254,11008.0
2019-02-08 10:00:00,78.09,78.13,78.06,78.13,16597.0,71.7254,71.7622,71.6979,71.7622,16597.0
2019-02-08 10:05:00,78.08,78.12,78.02,78.1,11641.0,71.7162,71.753,71.6611,71.7346,11641.0
2019-02-08 10:10:00,78.09,78.11,78.04,78.08,3500.0,71.7254,71.7438,71.6795,71.7162,3500.0
2019-02-08 10:15:00,78.06,78.12,78.03,78.1,4500.0,71.6979,71.753,71.6703,71.7346,4500.0
2019-02-08 10:20:00,78.08,78.18,78.07,78.13,5059.0,71.7162,71.8081,71.707,71.7622,5059.0
2019-02-08 10:25:00,78.13,78.22,78.13,78.18,1529.0,71.7622,71.8448,71.7622,71.8081,1529.0
2019-02-08 10:30:00,78.18,78.24,78.18,78.2,1100.0,71.8081,71.8632,71.8081,71.8264,1100.0
2019-02-08 10:35:00,78.21,78.21,78.08,78.13,4807.0,71.8356,71.8356,71.7162,71.7622,4807.0
2019-02-08 10:40:00,78.14,78.16,78.04,78.16,9327.0,71.7713,71.7897,71.6795,71.7897,9327.0
2019-02-08 10:45:00,78.14,78.15,78.05,78.1,10000.0,71.7713,71.7805,71.6887,71.7346,10000.0
2019-02-08 10:50:00,78.07,78.14,77.99,78.02,9911.0,71.707,71.7713,71.6336,71.6611,9911.0
2019-02-08 10:55:00,77.97,78.02,77.93,77.97,4501.0,71.6152,71.6611,71.5785,71.6152,4501.0
2019-02-08 11:00:00,77.96,77.97,77.84,77.88,1900.0,71.606,71.6152,71.4958,71.5325,1900.0
2019-02-08 11:05:00,77.83,77.98,77.81,77.97,6752.0,71.4866,71.6244,71.4682,71.6152,6752.0
2019-02-08 11:10:00,77.98,78.04,77.93,78.04,3200.0,71.6244,71.6795,71.5785,71.6795,3200.0
2019-02-08 11:15:00,78.02,78.09,78.0,78.01,8495.0,71.6611,71.7254,71.6427,71.6519,8495.0
2019-02-08 11:20:00,77.99,78.11,77.96,78.11,1100.0,71.6336,71.7438,71.606,71.7438,1100.0
2019-02-08 11:25:00,78.13,78.25,78.11,78.25,7969.0,71.7622,71.8724,71.7438,71.8724,7969.0
2019-02-08 11:30:00,78.24,78.32,78.23,78.27,7949.0,71.8632,71.9367,71.854,71.8907,7949.0
2019-02-08 11:35:00,78.27,78.42,78.27,78.42,8662.0,71.8907,72.0285,71.8907,72.0285,8662.0
2019-02-08 11:40:00,78.39,78.48,78.39,78.48,3682.0,72.001,72.0836,72.001,72.0836,3682.0
2019-02-08 11:45:00,78.44,78.51,78.39,78.51,2712.0,72.0469,72.1112,72.001,72.1112,2712.0
2019-02-08 11:50:00,78.52,78.58,78.49,78.57,4817.0,72.1204,72.1755,72.0928,72.1663,4817.0
2019-02-08 11:55:00,78.59,78.64,78.59,78.63,2100.0,72.1847,72.2306,72.1847,72.2214,2100.0
2019-02-08 12:00:00,78.67,78.68,78.55,78.58,4831.0,72.2581,72.2673,72.1479,72.1755,4831.0
2019-02-08 12:05:00,78.56,78.6,78.54,78.59,5601.0,72.1571,72.1938,72.1387,72.1847,5601.0
2019-02-08 12:10:00,78.52,78.52,78.48,78.49,3923.0,72.1204,72.1204,72.0836,72.0928,3923.0
2019-02-08 12:15:00,78.48,78.53,78.46,78.51,4369.0,72.0836,72.1296,72.0653,72.1112,4369.0
2019-02-08 12:20:00,78.49,78.61,78.49,78.59,3900.0,72.0928,72.203,72.0928,72.1847,3900.0
2019-02-08 12:25:00,78.61,78.63,78.59,78.61,4500.0,72.203,72.2214,72.1847,72.203,4500.0
2019-02-08 12:30:00,78.61,78.65,78.6,78.64,9416.0,72.203,72.2398,72.1938,72.2306,9416.0
2019-02-08 12:35:00,78.64,78.65,78.62,78.64,1900.0,72.2306,72.2398,72.2122,72.2306,1900.0
2019-02-08 12:40:00,78.65,78.66,78.61,78.64,2595.0,72.2398,72.249,72.203,72.2306,2595.0
2019-02-08 12:45:00,78.65,78.74,78.65,78.74,5071.0,72.2398,72.3224,72.2398,72.3224,5071.0
2019-02-08 12:50:00,78.75,78.77,78.72,78.74,4041.0,72.3316,72.35,72.3041,72.3224,4041.0
2019-02-08 12:55:00,78.74,78.78,78.72,78.74,4870.0,72.3224,72.3592,72.3041,72.3224,4870.0
2019-02-08 13:00:00,78.74,78.78,78.74,78.74,2900.0,72.3224,72.3592,72.3224,72.3224,2900.0
2019-02-08 13:05:00,78.75,78.75,78.7,78.73,4877.0,72.3316,72.3316,72.2857,72.3133,4877.0
2019-02-08 13:10:00,78.74,78.83,78.74,78.79,6500.0,72.3224,72.4051,72.3224,72.3684,6500.0
2019-02-08 13:15:00,78.77,78.78,78.68,78.69,8151.0,72.35,72.3592,72.2673,72.2765,8151.0
2019-02-08 13:20:00,78.7,78.72,78.66,78.72,6092.0,72.2857,72.3041,72.249,72.3041,6092.0
2019-02-08 13:25:00,78.7,78.74,78.7,78.72,4843.0,72.2857,72.3224,72.2857,72.3041,4843.0
2019-02-08 13:30:00,78.72,78.73,78.7,78.7,1600.0,72.3041,72.3133,72.2857,72.2857,1600.0
2019-02-08 13:35:00,78.69,78.73,78.68,78.7,8361.0,72.2765,72.3133,72.2673,72.2857,8361.0
2019-02-08 13:40:00,78.7,78.79,78.7,78.78,15173.0,72.2857,72.3684,72.2857,72.3592,15173.0
2019-02-08 13:45:00,78.8,78.82,78.78,78.78,5413.0,72.3775,72.3959,72.3592,72.3592,5413.0
2019-02-08 13:50:00,78.77,78.8,78.75,78.76,2638.0,72.35,72.3775,72.3316,72.3408,2638.0
2019-02-08 13:55:00,78.77,78.8,78.72,78.76,7968.0,72.35,72.3775,72.3041,72.3408,7968.0
2019-02-08 14:00:00,78.76,78.78,78.7,78.71,7766.0,72.3408,72.3592,72.2857,72.2949,7766.0
2019-02-08 14:05:00,78.71,78.76,78.65,78.75,11104.0,72.2949,72.3408,72.2398,72.3316,11104.0
2019-02-08 14:10:00,78.77,78.79,78.73,78.79,3981.0,72.35,72.3684,72.3133,72.3684,3981.0
2019-02-08 14:15:00,78.78,78.79,78.77,78.77,5515.0,72.3592,72.3684,72.35,72.35,5515.0
2019-02-08 14:20:00,78.78,78.8,78.69,78.71,17130.0,72.3592,72.3775,72.2765,72.2949,17130.0
2019-02-08 14:25:00,78.7,78.74,78.65,78.74,8418.0,72.2857,72.3224,72.2398,72.3224,8418.0
2019-02-08 14:30:00,78.72,78.73,78.69,78.72,4451.0,72.3041,72.3133,72.2765,72.3041,4451.0
2019-02-08 14:35:00,78.72,78.73,78.67,78.68,3824.0,72.3041,72.3133,72.2581,72.2673,3824.0
2019-02-08 14:40:00,78.7,78.71,78.65,78.65,4265.0,72.2857,72.2949,72.2398,72.2398,4265.0
2019-02-08 14:45:00,78.64,78.71,78.64,78.67,8392.0,72.2306,72.2949,72.2306,72.2581,8392.0
2019-02-08 14:50:00,78.67,78.72,78.67,78.67,5483.0,72.2581,72.3041,72.2581,72.2581,5483.0
2019-02-08 14:55:00,78.67,78.68,78.63,78.63,4359.0,72.2581,72.2673,72.2214,72.2214,4359.0
2019-02-08 15:00:00,78.63,78.68,78.62,78.62,5314.0,72.2214,72.2673,72.2122,72.2122,5314.0
2019-02-08 15:05:00,78.62,78.68,78.62,78.64,4000.0,72.2122,72.2673,72.2122,72.2306,4000.0
2019-02-08 15:10:00,78.63,78.7,78.62,78.68,17590.0,72.2214,72.2857,72.2122,72.2673,17590.0
2019-02-08 15:15:00,78.68,78.69,78.63,78.68,14384.0,72.2673,72.2765,72.2214,72.2673,14384.0
2019-02-08 15:20:00,78.67,78.79,78.67,78.73,7435.0,72.2581,72.3684,72.2581,72.3133,7435.0
2019-02-08 15:25:00,78.72,78.72,78.68,78.7,5436.0,72.3041,72.3041,72.2673,72.2857,5436.0
2019-02-08 15:30:00,78.72,78.72,78.62,78.68,8594.0,72.3041,72.3041,72.2122,72.2673,8594.0
2019-02-08 15:35:00,78.68,78.68,78.64,78.65,16292.0,72.2673,72.2673,72.2306,72.2398,16292.0
2019-02-08 15:40:00,78.64,78.65,78.58,78.61,8983.0,72.2306,72.2398,72.1755,72.203,8983.0
2019-02-08 15:45:00,78.6,78.7,78.6,78.66,13790.0,72.1938,72.2857,72.1938,72.249,13790.0
2019-02-08 15:50:00,78.65,78.73,78.64,78.72,14849.0,72.2398,72.3133,72.2306,72.3041,14849.0
2019-02-08 15:55:00,78.72,78.84,78.71,78.84,47671.0,72.3041,72.4143,72.2949,72.4143,47671.0
2019-02-11 09:30:00,78.96,78.96,78.75,78.83,24010.0,72.5245,72.5245,72.3316,72.4051,24010.0
2019-02-11 09:35:00,78.76,78.81,78.58,78.6,4000.0,72.3408,72.3867,72.1755,72.1938,4000.0
2019-02-11 09:40:00,78.7,78.71,78.67,78.7,1100.0,72.2857,72.2949,72.2581,72.2857,1100.0
2019-02-11 09:45:00,78.71,78.86,78.64,78.86,19338.0,72.2949,72.4327,72.2306,72.4327,19338.0
2019-02-11 09:50:00,78.9,78.94,78.74,78.79,3911.0,72.4694,72.5061,72.3224,72.3684,3911.0
2019-02-11 09:55:00,78.77,78.83,78.75,78.83,3119.0,72.35,72.4051,72.3316,72.4051,3119.0
2019-02-11 10:00:00,78.83,78.87,78.75,78.8,6418.0,72.4051,72.4418,72.3316,72.3775,6418.0
2019-02-11 10:05:00,78.78,78.8,78.73,78.8,4347.0,72.3592,72.3775,72.3133,72.3775,4347.0
2019-02-11 10:10:00,78.79,78.85,78.75,78.8,5600.0,72.3684,72.4235,72.3316,72.3775,5600.0
2019-02-11 10:15:00,78.84,78.96,78.84,78.85,5502.0,72.4143,72.5245,72.4143,72.4235,5502.0
2019-02-11 10:20:00,78.85,78.87,78.74,78.8,7032.0,72.4235,72.4418,72.3224,72.3775,7032.0
2019-02-11 10:25:00,78.78,78.8,78.71,78.74,3564.0,72.3592,72.3775,72.2949,72.3224,3564.0
2019-02-11 10:30:00,78.73,78.78,78.71,78.77,5401.0,72.3133,72.3592,72.2949,72.35,5401.0
2019-02-11 10:35:00,78.78,78.86,78.76,78.85,7563.0,72.3592,72.4327,72.3408,72.4235,7563.0
2019-02-11 10:40:00,78.87,78.93,78.85,78.86,5866.0,72.4418,72.4969,72.4235,72.4327,5866.0
2019-02-11 10:45:00,78.89,78.94,78.89,78.89,3401.0,72.4602,72.5061,72.4602,72.4602,3401.0
2019-02-11 10:50:00,78.88,78.92,78.85,78.85,4994.0,72.451,72.4878,72.4235,72.4235,4994.0
2019-02-11 10:55:00,78.85,78.9,78.83,78.88,4669.0,72.4235,72.4694,72.4051,72.451,4669.0
2019-02-11 11:00:00,78.88,78.95,78.84,78.93,3970.0,72.451,72.5153,72.4143,72.4969,3970.0
2019-02-11 11:05:00,78.93,78.93,78.83,78.83,2401.0,72.4969,72.4969,72.4051,72.4051,2401.0
2019-02-11 11:10:00,78.84,78.93,78.84,78.89,3616.0,72.4143,72.4969,72.4143,72.4602,3616.0
2019-02-11 11:15:00,78.91,79.01,78.91,78.98,4497.0,72.4786,72.5704,72.4786,72.5429,4497.0
2019-02-11 11:20:00,78.97,79.07,78.97,79.07,4200.0,72.5337,72.6255,72.5337,72.6255,4200.0
2019-02-11 11:25:00,79.08,79.09,79.03,79.07,5102.0,72.6347,72.6439,72.5888,72.6255,5102.0
2019-02-11 11:30:00,79.07,79.12,79.06,79.08,5800.0,72.6255,72.6715,72.6164,72.6347,5800.0
2019-02-11 11:35:00,79.1,79.11,79.01,79.11,9327.0,72.6531,72.6623,72.5704,72.6623,9327.0
2019-02-11 11:40:00,79.13,79.18,79.11,79.11,6326.0,72.6806,72.7266,72.6623,72.6623,6326.0
2019-02-11 11:45:00,79.1,79.17,79.1,79.15,4592.0,72.6531,72.7174,72.6531,72.699,4592.0
2019-02-11 11:50:00,79.16,79.16,79.0,79.04,2866.0,72.7082,72.7082,72.5612,72.598,2866.0
2019-02-11 11:55:00,79.04,79.04,78.98,79.03,2400.0,72.598,72.598,72.5429,72.5888,2400.0
2019-02-11 12:00:00,79.03,79.17,79.03,79.05,10768.0,72.5888,72.7174,72.5888,72.6072,10768.0
2019-02-11 12:05:00,79.06,79.16,79.05,79.11,6597.0,72.6164,72.7082,72.6072,72.6623,6597.0
2019-02-11 12:10:00,79.11,79.11,79.06,79.08,3000.0,72.6623,72.6623,72.6164,72.6347,3000.0
2019-02-11 12:15:00,79.08,79.12,79.08,79.1,6028.0,72.6347,72.6715,72.6347,72.6531,6028.0
2019-02-11 12:20:00,79.08,79.17,79.04,79.15,4644.0,72.6347,72.7174,72.598,72.699,4644.0
2019-02-11 12:25:00,79.17,79.22,79.16,79.22,2255.0,72.7174,72.7633,72.7082,72.7633,2255.0
2019-02-11 12:30:00,79.22,79.23,79.14,79.17,3414.0,72.7633,72.7725,72.6898,72.7174,3414.0
2019-02-11 12:35:00,79.19,79.23,79.18,79.18,2384.0,72.7358,72.7725,72.7266,72.7266,2384.0
2019-02-11 12:40:00,79.16,79.21,79.16,79.16,5092.0,72.7082,72.7541,72.7082,72.7082,5092.0
2019-02-11 12:45:00,79.15,79.23,79.15,79.22,2600.0,72.699,72.7725,72.699,72.7633,2600.0
2019-02-11 12:50:00,79.21,79.26,79.18,79.23,4900.0,72.7541,72.8001,72.7266,72.7725,4900.0
2019-02-11 12:55:00,79.23,79.24,79.21,79.22,2589.0,72.7725,72.7817,72.7541,72.7633,2589.0
2019-02-11 13:00:00,79.21,79.29,79.2,79.28,4567.0,72.7541,72.8276,72.7449,72.8184,4567.0
2019-02-11 13:05:00,79.28,79.31,79.25,79.3,3563.0,72.8184,72.846,72.7909,72.8368,3563.0
2019-02-11 13:10:00,79.31,79.33,79.24,79.28,5859.0,72.846,72.8643,72.7817,72.8184,5859.0
2019-02-11 13:15:00,79.26,79.27,79.19,79.25,4446.0,72.8001,72.8092,72.7358,72.7909,4446.0
2019-02-11 13:20:00,79.27,79.28,79.23,79.24,2478.0,72.8092,72.8184,72.7725,72.7817,2478.0
2019-02-11 13:25:00,79.24,79.27,79.21,79.25,6900.0,72.7817,72.8092,72.7541,72.7909,6900.0
2019-02-11 13:30:00,79.25,79.27,79.25,79.25,5700.0,72.7909,72.8092,72.7909,72.7909,5700.0
2019-02-11 13:35:00,79.24,79.25,79.21,79.24,4173.0,72.7817,72.7909,72.7541,72.7817,4173.0
2019-02-11 13:40:00,79.23,79.27,79.22,79.25,5250.0,72.7725,72.8092,72.7633,72.7909,5250.0
2019-02-11 13:45:00,79.25,79.28,79.25,79.26,6371.0,72.7909,72.8184,72.7909,72.8001,6371.0
2019-02-11 13:50:00,79.26,79.29,79.23,79.25,6556.0,72.8001,72.8276,72.7725,72.7909,6556.0
2019-02-11 13:55:00,79.25,79.3,79.25,79.28,5300.0,72.7909,72.8368,72.7909,72.8184,5300.0
2019-02-11 14:00:00,79.26,79.3,79.24,79.28,9337.0,72.8001,72.8368,72.7817,72.8184,9337.0
2019-02-11 14:05:00,79.28,79.33,79.28,79.32,6626.0,72.8184,72.8643,72.8184,72.8552,6626.0
2019-02-11 14:10:00,79.33,79.41,79.31,79.39,6352.0,72.8643,72.9378,72.846,72.9195,6352.0
2019-02-11 14:15:00,79.4,79.48,79.39,79.46,7483.0,72.9286,73.0021,72.9195,72.9838,7483.0
2019-02-11 14:20:00,79.46,79.53,79.45,79.47,16714.0,72.9838,73.048,72.9746,72.9929,16714.0
2019-02-11 14:25:00,79.46,79.5,79.45,79.47,5251.0,72.9838,73.0205,72.9746,72.9929,5251.0
2019-02-11 14:30:00,79.46,79.52,79.46,79.47,8183.0,72.9838,73.0389,72.9838,72.9929,8183.0
2019-02-11 14:35:00,79.47,79.53,79.44,79.53,6983.0,72.9929,73.048,72.9654,73.048,6983.0
2019-02-11 14:40:00,79.53,79.64,79.53,79.6,8238.0,73.048,73.1491,73.048,73.1123,8238.0
2019-02-11 14:45:00,79.59,79.63,79.55,79.57,6522.0,73.1032,73.1399,73.0664,73.0848,6522.0
2019-02-11 14:50:00,79.58,79.63,79.58,79.59,5048.0,73.094,73.1399,73.094,73.1032,5048.0
2019-02-11 14:55:00,79.6,79.76,79.6,79.76,8411.0,73.1123,73.2593,73.1123,73.2593,8411.0
2019-02-11 15:00:00,79.76,79.84,79.71,79.77,17871.0,73.2593,73.3328,73.2134,73.2685,17871.0
2019-02-11 15:05:00,79.76,79.87,79.76,79.85,8428.0,73.2593,73.3603,73.2593,73.342,8428.0
2019-02-11 15:10:00,79.86,79.88,79.73,79.75,5807.0,73.3512,73.3695,73.2317,73.2501,5807.0
2019-02-11 15:15:00,79.74,79.74,79.63,79.63,5989.0,73.2409,73.2409,73.1399,73.1399,5989.0
2019-02-11 15:20:00,79.62,79.65,79.57,79.64,6885.0,73.1307,73.1583,73.0848,73.1491,6885.0
2019-02-11 15:25:00,79.65,79.7,79.64,79.69,4522.0,73.1583,73.2042,73.1491,73.195,4522.0
2019-02-11 15:30:00,79.69,79.71,79.61,79.63,7685.0,73.195,73.2134,73.1215,73.1399,7685.0
2019-02-11 15:35:00,79.65,79.8,79.62,79.77,9381.0,73.1583,73.296,73.1307,73.2685,9381.0
2019-02-11 15:40:00,79.76,79.8,79.74,79.76,15323.0,73.2593,73.296,73.2409,73.2593,15323.0
2019-02-11 15:45:00,79.76,79.85,79.74,79.84,27591.0,73.2593,73.342,73.2409,73.3328,27591.0
2019-02-11 15:50:00,79.84,79.95,79.82,79.92,29790.0,73.3328,73.4338,73.3144,73.4063,29790.0
2019-02-11 15:55:00,79.91,79.98,79.87,79.88,57307.0,73.3971,73.4614,73.3603,73.3695,57307.0
2019-02-12 09:30:00,80.21,80.41,80.19,80.3,26528.0,73.6726,73.8563,73.6543,73.7553,26528.0
2019-02-12 09:35:00,80.26,80.32,80.01,80.07,31824.0,73.7186,73.7737,73.4889,73.544,31824.0
2019-02-12 09:40:00,80.07,80.18,80.0,80.18,5889.0,73.544,73.6451,73.4797,73.6451,5889.0
2019-02-12 09:45:00,80.18,80.27,80.14,80.14,3293.0,73.6451,73.7277,73.6083,73.6083,3293.0
2019-02-12 09:50:00,80.09,80.24,80.09,80.19,4583.0,73.5624,73.7002,73.5624,73.6543,4583.0
2019-02-12 09:55:00,80.21,80.21,80.06,80.1,4600.0,73.6726,73.6726,73.5349,73.5716,4600.0
2019-02-12 10:00:00,80.11,80.25,80.11,80.17,10029.0,73.5808,73.7094,73.5808,73.6359,10029.0
2019-02-12 10:05:00,80.15,80.27,80.15,80.24,9463.0,73.6175,73.7277,73.6175,73.7002,9463.0
2019-02-12 10:10:00,80.27,80.31,80.21,80.26,6340.0,73.7277,73.7645,73.6726,73.7186,6340.0
2019-02-12 10:15:00,80.26,80.35,80.23,80.24,4770.0,73.7186,73.8012,73.691,73.7002,4770.0
2019-02-12 10:20:00,80.23,80.25,80.1,80.11,6700.0,73.691,73.7094,73.5716,73.5808,6700.0
2019-02-12 10:25:00,80.11,80.19,80.07,80.07,4094.0,73.5808,73.6543,73.544,73.544,4094.0
2019-02-12 10:30:00,80.08,80.08,79.97,80.03,5035.0,73.5532,73.5532,73.4522,73.5073,5035.0
2019-02-12 10:35:00,80.03,80.05,79.99,79.99,14331.0,73.5073,73.5257,73.4706,73.4706,14331.0
2019-02-12 10:40:00,79.98,79.99,79.9,79.93,4750.0,73.4614,73.4706,73.3879,73.4154,4750.0
2019-02-12 10:45:00,79.9,79.97,79.87,79.9,6508.0,73.3879,73.4522,73.3603,73.3879,6508.0
2019-02-12 10:50:00,79.9,79.92,79.81,79.86,6118.0,73.3879,73.4063,73.3052,73.3512,6118.0
2019-02-12 10:55:00,79.87,79.94,79.86,79.93,4292.0,73.3603,73.4246,73.3512,73.4154,4292.0
2019-02-12 11:00:00,79.95,80.04,79.91,79.92,9044.0,73.4338,73.5165,73.3971,73.4063,9044.0
2019-02-12 11:05:00,79.94,79.96,79.89,79.94,14640.0,73.4246,73.443,73.3787,73.4246,14640.0
2019-02-12 11:10:00,79.96,79.96,79.85,79.96,10293.0,73.443,73.443,73.342,73.443,10293.0
2019-02-12 11:15:00,79.97,80.05,79.95,80.03,7592.0,73.4522,73.5257,73.4338,73.5073,7592.0
2019-02-12 11:20:00,80.03,80.07,79.99,79.99,9871.0,73.5073,73.544,73.4706,73.4706,9871.0
2019-02-12 11:25:00,79.99,80.04,79.99,80.02,13815.0,73.4706,73.5165,73.4706,73.4981,13815.0
2019-02-12 11:30:00,80.03,80.06,79.96,79.97,11363.0,73.5073,73.5349,73.443,73.4522,11363.0
2019-02-12 11:35:00,79.97,80.03,79.94,79.98,7871.0,73.4522,73.5073,73.4246,73.4614,7871.0
2019-02-12 11:40:00,79.99,80.09,79.99,80.04,5295.0,73.4706,73.5624,73.4706,73.5165,5295.0
2019-02-12 11:45:00,80.04,80.09,80.03,80.09,9281.0,73.5165,73.5624,73.5073,73.5624,9281.0
2019-02-12 11:50:00,80.09,80.2,80.08,80.16,5707.0,73.5624,73.6634,73.5532,73.6267,5707.0
2019-02-12 11:55:00,80.15,80.15,80.08,80.11,19090.0,73.6175,73.6175,73.5532,73.5808,19090.0
2019-02-12 12:00:00,80.08,80.1,80.04,80.09,7862.0,73.5532,73.5716,73.5165,73.5624,7862.0
2019-02-12 12:05:00,80.08,80.08,79.98,80.02,6964.0,73.5532,73.5532,73.4614,73.4981,6964.0
2019-02-12 12:10:00,80.03,80.03,79.92,79.93,12600.0,73.5073,73.5073,73.4063,73.4154,12600.0
2019-02-12 12:15:00,79.93,79.97,79.88,79.9,8699.0,73.4154,73.4522,73.3695,73.3879,8699.0
2019-02-12 12:20:00,79.9,80.01,79.9,79.98,5411.0,73.3879,73.4889,73.3879,73.4614,5411.0
2019-02-12 12:25:00,79.98,79.98,79.91,79.95,3860.0,73.4614,73.4614,73.3971,73.4338,3860.0
2019-02-12 12:30:00,79.95,79.98,79.94,79.98,5674.0,73.4338,73.4614,73.4246,73.4614,5674.0
2019-02-12 12:35:00,79.99,79.99,79.97,79.97,6345.0,73.4706,73.4706,73.4522,73.4522,6345.0
2019-02-12 12:40:00,79.99,80.02,79.97,79.98,6408.0,73.4706,73.4981,73.4522,73.4614,6408.0
2019-02-12 12:45:00,79.96,79.99,79.95,79.95,4078.0,73.443,73.4706,73.4338,73.4338,4078.0
2019-02-12 12:50:00,79.97,79.99,79.93,79.93,4100.0,73.4522,73.4706,73.4154,73.4154,4100.0
2019-02-12 12:55:00,79.93,80.03,79.93,80.02,7934.0,73.4154,73.5073,73.4154,73.4981,7934.0
2019-02-12 13:00:00,80.02,80.02,79.96,80.02,9237.0,73.4981,73.4981,73.443,73.4981,9237.0
2019-02-12 13:05:00,80.01,80.01,79.96,79.98,8292.0,73.4889,73.4889,73.443,73.4614,8292.0
2019-02-12 13:10:00,79.98,79.98,79.95,79.97,3935.0,73.4614,73.4614,73.4338,73.4522,3935.0
2019-02-12 13:15:00,79.98,80.04,79.98,80.03,4179.0,73.4614,73.5165,73.4614,73.5073,4179.0
2019-02-12 13:20:00,80.03,80.05,80.01,80.01,10086.0,73.5073,73.5257,73.4889,73.4889,10086.0
2019-02-12 13:25:00,80.0,80.03,79.99,80.0,16354.0,73.4797,73.5073,73.4706,73.4797,16354.0
2019-02-12 13:30:00,80.01,80.04,80.01,80.03,12557.0,73.4889,73.5165,73.4889,73.5073,12557.0
2019-02-12 13:35:00,80.04,80.04,79.96,79.96,10515.0,73.5165,73.5165,73.443,73.443,10515.0
2019-02-12 13:40:00,79.96,80.04,79.96,80.04,12409.0,73.443,73.5165,73.443,73.5165,12409.0
2019-02-12 13:45:00,80.03,80.07,79.99,80.01,10747.0,73.5073,73.544,73.4706,73.4889,10747.0
2019-02-12 13:50:00,80.03,80.14,80.03,80.14,6849.0,73.5073,73.6083,73.5073,73.6083,6849.0
2019-02-12 13:55:00,80.13,80.13,80.07,80.08,4432.0,73.5991,73.5991,73.544,73.5532,4432.0
2019-02-12 14:00:00,80.1,80.1,80.03,80.07,7936.0,73.5716,73.5716,73.5073,73.544,7936.0
2019-02-12 14:05:00,80.06,80.07,80.03,80.05,10407.0,73.5349,73.544,73.5073,73.5257,10407.0
2019-02-12 14:10:00,80.05,80.1,80.05,80.09,16408.0,73.5257,73.5716,73.5257,73.5624,16408.0
2019-02-12 14:15:00,80.1,80.1,80.01,80.04,11720.0,73.5716,73.5716,73.4889,73.5165,11720.0
2019-02-12 14:20:00,80.04,80.11,80.04,80.1,6400.0,73.5165,73.5808,73.5165,73.5716,6400.0
2019-02-12 14:25:00,80.09,80.1,79.98,79.98,13019.0,73.5624,73.5716,73.4614,73.4614,13019.0
2019-02-12 14:30:00,79.97,79.98,79.89,79.89,9728.0,73.4522,73.4614,73.3787,73.3787,9728.0
2019-02-12 14:35:00,79.9,79.97,79.9,79.96,4663.0,73.3879,73.4522,73.3879,73.443,4663.0
2019-02-12 14:40:00,79.95,79.96,79.92,79.92,7754.0,73.4338,73.443,73.4063,73.4063,7754.0
2019-02-12 14:45:00,79.91,79.93,79.9,79.91,6795.0,73.3971,73.4154,73.3879,73.3971,6795.0
2019-02-12 14:50:00,79.91,79.92,79.84,79.86,12822.0,73.3971,73.4063,73.3328,73.3512,12822.0
2019-02-12 14:55:00,79.85,79.86,79.79,79.8,10428.0,73.342,73.3512,73.2869,73.296,10428.0
2019-02-12 15:00:00,79.79,79.81,79.73,79.74,12221.0,73.2869,73.3052,73.2317,73.2409,12221.0
2019-02-12 15:05:00,79.74,79.91,79.74,79.87,12112.0,73.2409,73.3971,73.2409,73.3603,12112.0
2019-02-12 15:10:00,79.87,79.91,79.83,79.87,8549.0,73.3603,73.3971,73.3236,73.3603,8549.0
2019-02-12 15:15:00,79.88,79.9,79.85,79.86,8828.0,73.3695,73.3879,73.342,73.3512,8828.0
2019-02-12 15:20:00,79.86,79.87,79.84,79.84,12959.0,73.3512,73.3603,73.3328,73.3328,12959.0
2019-02-12 15:25:00,79.84,79.84,79.74,79.74,8377.0,73.3328,73.3328,73.2409,73.2409,8377.0
2019-02-12 15:30:00,79.75,79.77,79.72,79.72,16928.0,73.2501,73.2685,73.2226,73.2226,16928.0
2019-02-12 15:35:00,79.73,79.74,79.68,79.68,13982.0,73.2317,73.2409,73.1858,73.1858,13982.0
2019-02-12 15:40:00,79.68,79.69,79.61,79.63,19664.0,73.1858,73.195,73.1215,73.1399,19664.0
2019-02-12 15:45:00,79.61,79.63,79.56,79.63,23119.0,73.1215,73.1399,73.0756,73.1399,23119.0
2019-02-12 15:50:00,79.63,79.71,79.61,79.69,35980.0,73.1399,73.2134,73.1215,73.195,35980.0
2019-02-12 15:55:00,79.7,79.75,79.63,79.67,87800.0,73.2042,73.2501,73.1399,73.1766,87800.0
2019-02-13 09:30:00,79.77,80.05,79.77,79.95,12160.0,73.2685,73.5257,73.2685,73.4338,12160.0
2019-02-13 09:35:00,79.96,79.96,79.85,79.91,4200.0,73.443,73.443,73.342,73.3971,4200.0
2019-02-13 09:40:00,79.94,80.03,79.93,79.94,4600.0,73.4246,73.5073,73.4154,73.4246,4600.0
2019-02-13 09:45:00,79.94,80.0,79.92,79.96,4603.0,73.4246,73.4797,73.4063,73.443,4603.0
2019-02-13 09:50:00,79.94,79.94,79.86,79.89,3485.0,73.4246,73.4246,73.3512,73.3787,3485.0
2019-02-13 09:55:00,79.92,79.92,79.76,79.81,3919.0,73.4063,73.4063,73.2593,73.3052,3919.0
2019-02-13 10:00:00,79.82,80.03,79.79,80.03,8568.0,73.3144,73.5073,73.2869,73.5073,8568.0
2019-02-13 10:05:00,80.06,80.19,80.06,80.15,9326.0,73.5349,73.6543,73.5349,73.6175,9326.0
2019-02-13 10:10:00,80.13,80.16,80.04,80.04,4800.0,73.5991,73.6267,73.5165,73.5165,4800.0
2019-02-13 10:15:00,80.08,80.1,79.98,80.01,4700.0,73.5532,73.5716,73.4614,73.4889,4700.0
2019-02-13 10:20:00,79.93,79.99,79.88,79.92,5500.0,73.4154,73.4706,73.3695,73.4063,5500.0
2019-02-13 10:25:00,79.95,80.06,79.95,79.98,3587.0,73.4338,73.5349,73.4338,73.4614,3587.0
2019-02-13 10:30:00,79.95,80.04,79.91,79.91,5502.0,73.4338,73.5165,73.3971,73.3971,5502.0
2019-02-13 10:35:00,79.89,79.98,79.88,79.98,5447.0,73.3787,73.4614,73.3695,73.4614,5447.0
2019-02-13 10:40:00,79.97,79.97,79.85,79.9,5600.0,73.4522,73.4522,73.342,73.3879,5600.0
2019-02-13 10:45:00,79.9,79.99,79.9,79.99,2671.0,73.3879,73.4706,73.3879,73.4706,2671.0
2019-02-13 10:50:00,80.0,80.03,79.88,79.91,10644.0,73.4797,73.5073,73.3695,73.3971,10644.0
2019-02-13 10:55:00,79.89,79.94,79.84,79.94,2400.0,73.3787,73.4246,73.3328,73.4246,2400.0
2019-02-13 11:00:00,79.94,79.94,79.87,79.9,3250.0,73.4246,73.4246,73.3603,73.3879,3250.0
2019-02-13 11:05:00,79.89,79.93,79.86,79.9,4138.0,73.3787,73.4154,73.3512,73.3879,4138.0
2019-02-13 11:10:00,79.88,79.93,79.88,79.89,3308.0,73.3695,73.4154,73.3695,73.3787,3308.0
2019-02-13 11:15:00,79.88,79.93,79.76,79.77,9519.0,73.3695,73.4154,73.2593,73.2685,9519.0
2019-02-13 11:20:00,79.75,79.77,79.74,79.76,4008.0,73.2501,73.2685,73.2409,73.2593,4008.0
2019-02-13 11:25:00,79.74,79.75,79.7,79.71,4222.0,73.2409,73.2501,73.2042,73.2134,4222.0
2019-02-13 11:30:00,79.72,79.72,79.62,79.62,7087.0,73.2226,73.2226,73.1307,73.1307,7087.0
2019-02-13 11:35:00,79.61,79.64,79.57,79.64,7986.0,73.1215,73.1491,73.0848,73.1491,7986.0
2019-02-13 11:40:00,79.63,79.67,79.61,79.67,4079.0,73.1399,73.1766,73.1215,73.1766,4079.0
2019-02-13 11:45:00,79.67,79.72,79.67,79.72,1894.0,73.1766,73.2226,73.1766,73.2226,1894.0
2019-02-13 11:50:00,79.73,79.76,79.71,79.74,5493.0,73.2317,73.2593,73.2134,73.2409,5493.0
2019-02-13 11:55:00,79.75,79.78,79.73,79.73,2600.0,73.2501,73.2777,73.2317,73.2317,2600.0
2019-02-13 12:00:00,79.74,79.77,79.71,79.77,6043.0,73.2409,73.2685,73.2134,73.2685,6043.0
2019-02-13 12:05:00,79.76,79.8,79.75,79.78,5148.0,73.2593,73.296,73.2501,73.2777,5148.0
2019-02-13 12:10:00,79.77,79.78,79.75,79.76,2512.0,73.2685,73.2777,73.2501,73.2593,2512.0
2019-02-13 12:15:00,79.78,79.81,79.73,79.74,4903.0,73.2777,73.3052,73.2317,73.2409,4903.0
2019-02-13 12:20:00,79.75,79.76,79.71,79.71,2700.0,73.2501,73.2593,73.2134,73.2134,2700.0
2019-02-13 12:25:00,79.68,79.7,79.6,79.63,5327.0,73.1858,73.2042,73.1123,73.1399,5327.0
2019-02-13 12:30:00,79.63,79.65,79.61,79.63,6401.0,73.1399,73.1583,73.1215,73.1399,6401.0
2019-02-13 12:35:00,79.6,79.6,79.54,79.57,8088.0,73.1123,73.1123,73.0572,73.0848,8088.0
2019-02-13 12:40:00,79.56,79.57,79.52,79.55,5884.0,73.0756,73.0848,73.0389,73.0664,5884.0
2019-02-13 12:45:00,79.55,79.62,79.55,79.62,6050.0,73.0664,73.1307,73.0664,73.1307,6050.0
2019-02-13 12:50:00,79.59,79.6,79.51,79.52,4300.0,73.1032,73.1123,73.0297,73.0389,4300.0
2019-02-13 12:55:00,79.52,79.52,79.47,79.52,3784.0,73.0389,73.0389,72.9929,73.0389,3784.0
2019-02-13 13:00:00,79.51,79.52,79.48,79.48,2100.0,73.0297,73.0389,73.0021,73.0021,2100.0
2019-02-13 13:05:00,79.48,79.55,79.47,79.55,2100.0,73.0021,73.0664,72.9929,73.0664,2100.0
2019-02-13 13:10:00,79.56,79.57,79.53,79.57,4714.0,73.0756,73.0848,73.048,73.0848,4714.0
2019-02-13 13:15:00,79.56,79.56,79.53,79.55,3072.0,73.0756,73.0756,73.048,73.0664,3072.0
2019-02-13 13:20:00,79.56,79.58,79.52,79.58,7043.0,73.0756,73.094,73.0389,73.094,7043.0
2019-02-13 13:25:00,79.59,79.61,79.57,79.57,4722.0,73.1032,73.1215,73.0848,73.0848,4722.0
2019-02-13 13:30:00,79.57,79.57,79.52,79.52,4961.0,73.0848,73.0848,73.0389,73.0389,4961.0
2019-02-13 13:35:00,79.52,79.53,79.47,79.47,4697.0,73.0389,73.048,72.9929,72.9929,4697.0
2019-02-13 13:40:00,79.48,79.49,79.48,79.48,4928.0,73.0021,73.0113,73.0021,73.0021,4928.0
2019-02-13 13:45:00,79.48,79.54,79.48,79.5,7125.0,73.0021,73.0572,73.0021,73.0205,7125.0
2019-02-13 13:50:00,79.5,79.5,79.45,79.45,5556.0,73.0205,73.0205,72.9746,72.9746,5556.0
2019-02-13 13:55:00,79.44,79.45,79.4,79.41,6702.0,72.9654,72.9746,72.9286,72.9378,6702.0
2019-02-13 14:00:00,79.41,79.49,79.4,79.48,6107.0,72.9378,73.0113,72.9286,73.0021,6107.0
2019-02-13 14:05:00,79.49,79.49,79.44,79.46,5550.0,73.0113,73.0113,72.9654,72.9838,5550.0
2019-02-13 14:10:00,79.46,79.48,79.43,79.43,3400.0,72.9838,73.0021,72.9562,72.9562,3400.0
2019-02-13 14:15:00,79.43,79.46,79.4,79.46,6096.0,72.9562,72.9838,72.9286,72.9838,6096.0
2019-02-13 14:20:00,79.46,79.46,79.41,79.43,6058.0,72.9838,72.9838,72.9378,72.9562,6058.0
2019-02-13 14:25:00,79.43,79.53,79.43,79.53,4859.0,72.9562,73.048,72.9562,73.048,4859.0
2019-02-13 14:30:00,79.54,79.58,79.52,79.53,6550.0,73.0572,73.094,73.0389,73.048,6550.0
2019-02-13 14:35:00,79.54,79.57,79.53,79.54,3264.0,73.0572,73.0848,73.048,73.0572,3264.0
2019-02-13 14:40:00,79.54,79.58,79.54,79.58,4056.0,73.0572,73.094,73.0572,73.094,4056.0
2019-02-13 14:45:00,79.58,79.62,79.57,79.61,6891.0,73.094,73.1307,73.0848,73.1215,6891.0
2019-02-13 14:50:00,79.61,79.64,79.57,79.58,7014.0,73.1215,73.1491,73.0848,73.094,7014.0
2019-02-13 14:55:00,79.58,79.64,79.57,79.63,16890.0,73.094,73.1491,73.0848,73.1399,16890.0
2019-02-13 15:00:00,79.63,79.71,79.63,79.66,11154.0,73.1399,73.2134,73.1399,73.1675,11154.0
2019-02-13 15:05:00,79.66,79.67,79.62,79.63,10659.0,73.1675,73.1766,73.1307,73.1399,10659.0
2019-02-13 15:10:00,79.65,79.67,79.63,79.65,6672.0,73.1583,73.1766,73.1399,73.1583,6672.0
2019-02-13 15:15:00,79.66,79.7,79.66,79.69,7945.0,73.1675,73.2042,73.1675,73.195,7945.0
2019-02-13 15:20:00,79.69,79.71,79.68,79.71,6605.0,73.195,73.2134,73.1858,73.2134,6605.0
2019-02-13 15:25:00,79.72,79.75,79.67,79.75,9420.0,73.2226,73.2501,73.1766,73.2501,9420.0
2019-02-13 15:30:00,79.75,79.76,79.71,79.74,20129.0,73.2501,73.2593,73.2134,73.2409,20129.0
2019-02-13 15:35:00,79.74,79.76,79.66,79.66,21595.0,73.2409,73.2593,73.1675,73.1675,21595.0
2019-02-13 15:40:00,79.66,79.68,79.64,79.65,13706.0,73.1675,73.1858,73.1491,73.1583,13706.0
2019-02-13 15:45:00,79.66,79.68,79.59,79.67,23674.0,73.1675,73.1858,73.1032,73.1766,23674.0
2019-02-13 15:50:00,79.66,79.66,79.6,79.64,15795.0,73.1675,73.1675,73.1123,73.1491,15795.0
2019-02-13 15:55:00,79.63,79.66,79.54,79.54,80633.0,73.1399,73.1675,73.0572,73.0572,80633.0
2019-02-14 09:30:00,79.01,79.16,78.91,79.04,16962.0,72.5704,72.7082,72.4786,72.598,16962.0
2019-02-14 09:35:00,79.04,79.09,78.91,79.09,14673.0,72.598,72.6439,72.4786,72.6439,14673.0
2019-02-14 09:40:00,79.09,79.13,78.65,78.68,8757.0,72.6439,72.6806,72.2398,72.2673,8757.0
2019-02-14 09:45:00,78.68,78.71,78.57,78.58,12716.0,72.2673,72.2949,72.1663,72.1755,12716.0
2019-02-14 09:50:00,78.58,78.69,78.57,78.68,8295.0,72.1755,72.2765,72.1663,72.2673,8295.0
2019-02-14 09:55:00,78.72,78.86,78.72,78.74,13118.0,72.3041,72.4327,72.3041,72.3224,13118.0
2019-02-14 10:00:00,78.76,78.8,78.68,78.78,9900.0,72.3408,72.3775,72.2673,72.3592,9900.0
2019-02-14 10:05:00,78.78,78.8,78.71,78.74,7095.0,72.3592,72.3775,72.2949,72.3224,7095.0
2019-02-14 10:10:00,78.74,78.98,78.73,78.79,11800.0,72.3224,72.5429,72.3133,72.3684,11800.0
2019-02-14 10:15:00,78.82,78.95,78.82,78.94,3810.0,72.3959,72.5153,72.3959,72.5061,3810.0
2019-02-14 10:20:00,78.96,78.96,78.85,78.87,5900.0,72.5245,72.5245,72.4235,72.4418,5900.0
2019-02-14 10:25:00,78.85,78.9,78.78,78.9,5411.0,72.4235,72.4694,72.3592,72.4694,5411.0
2019-02-14 10:30:00,78.91,79.0,78.91,78.96,11053.0,72.4786,72.5612,72.4786,72.5245,11053.0
2019-02-14 10:35:00,78.96,79.01,78.71,78.78,26072.0,72.5245,72.5704,72.2949,72.3592,26072.0
2019-02-14 10:40:00,78.78,78.87,78.77,78.78,8333.0,72.3592,72.4418,72.35,72.3592,8333.0
2019-02-14 10:45:00,78.74,78.91,78.74,78.91,7403.0,72.3224,72.4786,72.3224,72.4786,7403.0
2019-02-14 10:50:00,78.92,78.93,78.71,78.73,5707.0,72.4878,72.4969,72.2949,72.3133,5707.0
2019-02-14 10:55:00,78.7,78.79,78.65,78.77,4500.0,72.2857,72.3684,72.2398,72.35,4500.0
2019-02-14 11:00:00,78.77,78.78,78.66,78.66,4302.0,72.35,72.3592,72.249,72.249,4302.0
2019-02-14 11:05:00,78.65,78.77,78.65,78.77,4300.0,72.2398,72.35,72.2398,72.35,4300.0
2019-02-14 11:10:00,78.79,78.82,78.72,78.75,6238.0,72.3684,72.3959,72.3041,72.3316,6238.0
2019-02-14 11:15:00,78.76,78.85,78.69,78.85,10983.0,72.3408,72.4235,72.2765,72.4235,10983.0
2019-02-14 11:20:00,78.82,78.86,78.8,78.84,7245.0,72.3959,72.4327,72.3775,72.4143,7245.0
2019-02-14 11:25:00,78.83,78.9,78.82,78.89,5954.0,72.4051,72.4694,72.3959,72.4602,5954.0
2019-02-14 11:30:00,78.88,78.94,78.83,78.84,17374.0,72.451,72.5061,72.4051,72.4143,17374.0
2019-02-14 11:35:00,78.85,78.96,78.85,78.96,5753.0,72.4235,72.5245,72.4235,72.5245,5753.0
2019-02-14 11:40:00,78.94,79.01,78.91,78.99,12467.0,72.5061,72.5704,72.4786,72.5521,12467.0
2019-02-14 11:45:00,79.0,79.06,78.99,79.05,9545.0,72.5612,72.6164,72.5521,72.6072,9545.0
2019-02-14 11:50:00,79.06,79.08,79.0,79.0,7022.0,72.6164,72.6347,72.5612,72.5612,7022.0
2019-02-14 11:55:00,79.0,79.04,78.99,79.02,13417.0,72.5612,72.598,72.5521,72.5796,13417.0
2019-02-14 12:00:00,79.02,79.11,78.99,79.11,6107.0,72.5796,72.6623,72.5521,72.6623,6107.0
2019-02-14 12:05:00,79.11,79.14,79.1,79.11,7667.0,72.6623,72.6898,72.6531,72.6623,7667.0
2019-02-14 12:10:00,79.11,79.16,79.09,79.16,5713.0,72.6623,72.7082,72.6439,72.7082,5713.0
2019-02-14 12:15:00,79.16,79.22,79.1,79.22,10830.0,72.7082,72.7633,72.6531,72.7633,10830.0
2019-02-14 12:20:00,79.21,79.33,79.21,79.3,12453.0,72.7541,72.8643,72.7541,72.8368,12453.0
2019-02-14 12:25:00,79.3,79.33,79.22,79.25,14480.0,72.8368,72.8643,72.7633,72.7909,14480.0
2019-02-14 12:30:00,79.26,79.27,79.22,79.23,4511.0,72.8001,72.8092,72.7633,72.7725,4511.0
2019-02-14 12:35:00,79.24,79.25,79.18,79.21,7663.0,72.7817,72.7909,72.7266,72.7541,7663.0
2019-02-14 12:40:00,79.21,79.27,79.21,79.26,4616.0,72.7541,72.8092,72.7541,72.8001,4616.0
2019-02-14 12:45:00,79.28,79.29,79.16,79.17,5507.0,72.8184,72.8276,72.7082,72.7174,5507.0
2019-02-14 12:50:00,79.18,79.24,79.18,79.24,4633.0,72.7266,72.7817,72.7266,72.7817,4633.0
2019-02-14 12:55:00,79.24,79.24,79.14,79.2,6515.0,72.7817,72.7817,72.6898,72.7449,6515.0
2019-02-14 13:00:00,79.21,79.26,79.18,79.26,5399.0,72.7541,72.8001,72.7266,72.8001,5399.0
2019-02-14 13:05:00,79.26,79.31,79.19,79.22,9311.0,72.8001,72.846,72.7358,72.7633,9311.0
2019-02-14 13:10:00,79.21,79.23,79.16,79.18,4476.0,72.7541,72.7725,72.7082,72.7266,4476.0
2019-02-14 13:15:00,79.19,79.2,79.17,79.19,5586.0,72.7358,72.7449,72.7174,72.7358,5586.0
2019-02-14 13:20:00,79.19,79.2,79.14,79.16,9122.0,72.7358,72.7449,72.6898,72.7082,9122.0
2019-02-14 13:25:00,79.17,79.18,79.12,79.15,11833.0,72.7174,72.7266,72.6715,72.699,11833.0
2019-02-14 13:30:00,79.16,79.26,79.15,79.15,14280.0,72.7082,72.8001,72.699,72.699,14280.0
2019-02-14 13:35:00,79.15,79.22,79.14,79.2,6044.0,72.699,72.7633,72.6898,72.7449,6044.0
2019-02-14 13:40:00,79.21,79.22,79.17,79.18,5700.0,72.7541,72.7633,72.7174,72.7266,5700.0
2019-02-14 13:45:00,79.18,79.22,79.18,79.21,4401.0,72.7266,72.7633,72.7266,72.7541,4401.0
2019-02-14 13:50:00,79.2,79.2,79.14,79.18,8301.0,72.7449,72.7449,72.6898,72.7266,8301.0
2019-02-14 13:55:00,79.2,79.26,79.2,79.24,5068.0,72.7449,72.8001,72.7449,72.7817,5068.0
2019-02-14 14:00:00,79.25,79.27,79.22,79.22,4222.0,72.7909,72.8092,72.7633,72.7633,4222.0
2019-02-14 14:05:00,79.22,79.28,79.22,79.27,5512.0,72.7633,72.8184,72.7633,72.8092,5512.0
2019-02-14 14:10:00,79.28,79.38,79.28,79.36,7275.0,72.8184,72.9103,72.8184,72.8919,7275.0
2019-02-14 14:15:00,79.36,79.42,79.36,79.37,6110.0,72.8919,72.947,72.8919,72.9011,6110.0
2019-02-14 14:20:00,79.35,79.35,79.32,79.34,7732.0,72.8827,72.8827,72.8552,72.8735,7732.0
2019-02-14 14:25:00,79.34,79.4,79.33,79.38,5762.0,72.8735,72.9286,72.8643,72.9103,5762.0
2019-02-14 14:30:00,79.38,79.4,79.3,79.33,4991.0,72.9103,72.9286,72.8368,72.8643,4991.0
2019-02-14 14:35:00,79.33,79.37,79.33,79.36,5057.0,72.8643,72.9011,72.8643,72.8919,5057.0
2019-02-14 14:40:00,79.36,79.41,79.34,79.34,6207.0,72.8919,72.9378,72.8735,72.8735,6207.0
2019-02-14 14:45:00,79.35,79.37,79.33,79.34,7334.0,72.8827,72.9011,72.8643,72.8735,7334.0
2019-02-14 14:50:00,79.32,79.34,79.3,79.33,16358.0,72.8552,72.8735,72.8368,72.8643,16358.0
2019-02-14 14:55:00,79.33,79.34,79.23,79.29,10432.0,72.8643,72.8735,72.7725,72.8276,10432.0
2019-02-14 15:00:00,79.29,79.39,79.29,79.36,9078.0,72.8276,72.9195,72.8276,72.8919,9078.0
2019-02-14 15:05:00,79.36,79.63,79.35,79.44,15063.0,72.8919,73.1399,72.8827,72.9654,15063.0
2019-02-14 15:10:00,79.45,79.45,79.34,79.39,9119.0,72.9746,72.9746,72.8735,72.9195,9119.0
2019-02-14 15:15:00,79.4,79.43,79.33,79.33,11312.0,72.9286,72.9562,72.8643,72.8643,11312.0
2019-02-14 15:20:00,79.31,79.36,79.3,79.33,9465.0,72.846,72.8919,72.8368,72.8643,9465.0
2019-02-14 15:25:00,79.33,79.34,79.24,79.24,21128.0,72.8643,72.8735,72.7817,72.7817,21128.0
2019-02-14 15:30:00,79.24,79.26,79.21,79.23,23977.0,72.7817,72.8001,72.7541,72.7725,23977.0
2019-02-14 15:35:00,79.23,79.28,79.23,79.25,21046.0,72.7725,72.8184,72.7725,72.7909,21046.0
2019-02-14 15:40:00,79.25,79.25,79.15,79.16,30296.0,72.7909,72.7909,72.699,72.7082,30296.0
2019-02-14 15:45:00,79.15,79.15,79.03,79.04,25284.0,72.699,72.699,72.5888,72.598,25284.0
2019-02-14 15:50:00,79.04,79.05,78.96,79.0,33309.0,72.598,72.6072,72.5245,72.5612,33309.0
2019-02-14 15:55:00,79.0,79.01,78.87,78.88,41986.0,72.5612,72.5704,72.4418,72.451,41986.0
2019-02-15 09:30:00,79.57,79.82,79.44,79.82,63608.0,73.0848,73.3144,72.9654,73.3144,63608.0
2019-02-15 09:35:00,79.87,80.07,79.8,80.07,26798.0,73.3603,73.544,73.296,73.544,26798.0
2019-02-15 09:40:00,80.01,80.1,79.9,80.07,4025.0,73.4889,73.5716,73.3879,73.544,4025.0
2019-02-15 09:45:00,80.11,80.15,80.0,80.0,5475.0,73.5808,73.6175,73.4797,73.4797,5475.0
2019-02-15 09:50:00,80.05,80.05,79.98,80.04,4400.0,73.5257,73.5257,73.4614,73.5165,4400.0
2019-02-15 09:55:00,80.03,80.08,79.87,79.92,16982.0,73.5073,73.5532,73.3603,73.4063,16982.0
2019-02-15 10:00:00,79.91,79.94,79.84,79.9,3391.0,73.3971,73.4246,73.3328,73.3879,3391.0
2019-02-15 10:05:00,79.86,79.89,79.79,79.81,2199.0,73.3512,73.3787,73.2869,73.3052,2199.0
2019-02-15 10:10:00,79.82,79.85,79.68,79.73,6183.0,73.3144,73.342,73.1858,73.2317,6183.0
2019-02-15 10:15:00,79.81,79.88,79.79,79.88,2901.0,73.3052,73.3695,73.2869,73.3695,2901.0
2019-02-15 10:20:00,79.89,80.02,79.87,80.0,2704.0,73.3787,73.4981,73.3603,73.4797,2704.0
2019-02-15 10:25:00,79.98,79.98,79.82,79.85,3096.0,73.4614,73.4614,73.3144,73.342,3096.0
2019-02-15 10:30:00,79.84,79.9,79.81,79.86,3750.0,73.3328,73.3879,73.3052,73.3512,3750.0
2019-02-15 10:35:00,79.84,79.87,79.81,79.83,24772.0,73.3328,73.3603,73.3052,73.3236,24772.0
2019-02-15 10:40:00,79.83,79.88,79.79,79.82,9381.0,73.3236,73.3695,73.2869,73.3144,9381.0
2019-02-15 10:45:00,79.86,79.86,79.73,79.75,4985.0,73.3512,73.3512,73.2317,73.2501,4985.0
2019-02-15 10:50:00,79.74,79.77,79.72,79.73,4500.0,73.2409,73.2685,73.2226,73.2317,4500.0
2019-02-15 10:55:00,79.75,79.76,79.66,79.67,8168.0,73.2501,73.2593,73.1675,73.1766,8168.0
2019-02-15 11:00:00,79.65,79.71,79.65,79.7,14489.0,73.1583,73.2134,73.1583,73.2042,14489.0
2019-02-15 11:05:00,79.7,79.71,79.65,79.69,13824.0,73.2042,73.2134,73.1583,73.195,13824.0
2019-02-15 11:10:00,79.7,79.7,79.58,79.61,4795.0,73.2042,73.2042,73.094,73.1215,4795.0
2019-02-15 11:15:00,79.6,79.62,79.54,79.57,6174.0,73.1123,73.1307,73.0572,73.0848,6174.0
2019-02-15 11:20:00,79.61,79.63,79.54,79.62,2809.0,73.1215,73.1399,73.0572,73.1307,2809.0
2019-02-15 11:25:00,79.64,79.64,79.6,79.61,2493.0,73.1491,73.1491,73.1123,73.1215,2493.0
2019-02-15 11:30:00,79.62,79.62,79.57,79.59,9119.0,73.1307,73.1307,73.0848,73.1032,9119.0
2019-02-15 11:35:00,79.56,79.57,79.48,79.56,6125.0,73.0756,73.0848,73.0021,73.0756,6125.0
2019-02-15 11:40:00,79.6,79.6,79.44,79.45,7927.0,73.1123,73.1123,72.9654,72.9746,7927.0
2019-02-15 11:45:00,79.46,79.57,79.46,79.56,2200.0,72.9838,73.0848,72.9838,73.0756,2200.0
2019-02-15 11:50:00,79.54,79.59,79.53,79.59,2252.0,73.0572,73.1032,73.048,73.1032,2252.0
2019-02-15 11:55:00,79.62,79.67,79.61,79.66,3662.0,73.1307,73.1766,73.1215,73.1675,3662.0
2019-02-15 12:00:00,79.66,79.66,79.57,79.6,5287.0,73.1675,73.1675,73.0848,73.1123,5287.0
2019-02-15 12:05:00,79.59,79.6,79.54,79.59,5038.0,73.1032,73.1123,73.0572,73.1032,5038.0
2019-02-15 12:10:00,79.59,79.6,79.58,79.58,8090.0,73.1032,73.1123,73.094,73.094,8090.0
2019-02-15 12:15:00,79.59,79.63,79.57,79.58,7112.0,73.1032,73.1399,73.0848,73.094,7112.0
2019-02-15 12:20:00,79.6,79.61,79.56,79.56,5200.0,73.1123,73.1215,73.0756,73.0756,5200.0
2019-02-15 12:25:00,79.55,79.61,79.55,79.55,2400.0,73.0664,73.1215,73.0664,73.0664,2400.0
2019-02-15 12:30:00,79.55,79.58,79.54,79.54,4009.0,73.0664,73.094,73.0572,73.0572,4009.0
2019-02-15 12:35:00,79.54,79.55,79.52,79.53,2248.0,73.0572,73.0664,73.0389,73.048,2248.0
2019-02-15 12:40:00,79.55,79.61,79.55,79.6,2870.0,73.0664,73.1215,73.0664,73.1123,2870.0
2019-02-15 12:45:00,79.61,79.62,79.55,79.57,4033.0,73.1215,73.1307,73.0664,73.0848,4033.0
2019-02-15 12:50:00,79.56,79.57,79.53,79.53,2300.0,73.0756,73.0848,73.048,73.048,2300.0
2019-02-15 12:55:00,79.54,79.55,79.51,79.52,3476.0,73.0572,73.0664,73.0297,73.0389,3476.0
2019-02-15 13:00:00,79.53,79.57,79.5,79.52,4000.0,73.048,73.0848,73.0205,73.0389,4000.0
2019-02-15 13:05:00,79.52,79.53,79.46,79.48,4268.0,73.0389,73.048,72.9838,73.0021,4268.0
2019-02-15 13:10:00,79.47,79.49,79.47,79.48,1900.0,72.9929,73.0113,72.9929,73.0021,1900.0
2019-02-15 13:15:00,79.49,79.52,79.47,79.47,2900.0,73.0113,73.0389,72.9929,72.9929,2900.0
2019-02-15 13:20:00,79.48,79.5,79.48,79.5,1200.0,73.0021,73.0205,73.0021,73.0205,1200.0
2019-02-15 13:25:00,79.49,79.51,79.45,79.45,4897.0,73.0113,73.0297,72.9746,72.9746,4897.0
2019-02-15 13:30:00,79.44,79.47,79.42,79.44,2982.0,72.9654,72.9929,72.947,72.9654,2982.0
2019-02-15 13:35:00,79.45,79.5,79.45,79.48,2000.0,72.9746,73.0205,72.9746,73.0021,2000.0
2019-02-15 13:40:00,79.49,79.52,79.44,79.46,5279.0,73.0113,73.0389,72.9654,72.9838,5279.0
2019-02-15 13:45:00,79.47,79.5,79.45,79.49,2605.0,72.9929,73.0205,72.9746,73.0113,2605.0
2019-02-15 13:50:00,79.49,79.57,79.49,79.57,2768.0,73.0113,73.0848,73.0113,73.0848,2768.0
2019-02-15 13:55:00,79.56,79.56,79.5,79.51,7119.0,73.0756,73.0756,73.0205,73.0297,7119.0
2019-02-15 14:00:00,79.5,79.57,79.48,79.54,8545.0,73.0205,73.0848,73.0021,73.0572,8545.0
2019-02-15 14:05:00,79.53,79.56,79.53,79.56,2606.0,73.048,73.0756,73.048,73.0756,2606.0
2019-02-15 14:10:00,79.54,79.55,79.49,79.52,6213.0,73.0572,73.0664,73.0113,73.0389,6213.0
2019-02-15 14:15:00,79.52,79.58,79.52,79.57,4440.0,73.0389,73.094,73.0389,73.0848,4440.0
2019-02-15 14:20:00,79.57,79.6,79.56,79.6,2538.0,73.0848,73.1123,73.0756,73.1123,2538.0
2019-02-15 14:25:00,79.58,79.59,79.54,79.56,4808.0,73.094,73.1032,73.0572,73.0756,4808.0
2019-02-15 14:30:00,79.56,79.61,79.56,79.61,2522.0,73.0756,73.1215,73.0756,73.1215,2522.0
2019-02-15 14:35:00,79.62,79.66,79.62,79.65,3052.0,73.1307,73.1675,73.1307,73.1583,3052.0
2019-02-15 14:40:00,79.63,79.65,79.62,79.65,4110.0,73.1399,73.1583,73.1307,73.1583,4110.0
2019-02-15 14:45:00,79.65,79.67,79.65,79.66,2500.0,73.1583,73.1766,73.1583,73.1675,2500.0
2019-02-15 14:50:00,79.65,79.77,79.65,79.77,6532.0,73.1583,73.2685,73.1583,73.2685,6532.0
2019-02-15 14:55:00,79.77,79.86,79.77,79.85,6445.0,73.2685,73.3512,73.2685,73.342,6445.0
2019-02-15 15:00:00,79.84,79.84,79.77,79.81,3627.0,73.3328,73.3328,73.2685,73.3052,3627.0
2019-02-15 15:05:00,79.81,79.83,79.76,79.79,5744.0,73.3052,73.3236,73.2593,73.2869,5744.0
2019-02-15 15:10:00,79.79,79.8,79.74,79.76,6198.0,73.2869,73.296,73.2409,73.2593,6198.0
2019-02-15 15:15:00,79.76,79.76,79.7,79.72,5549.0,73.2593,73.2593,73.2042,73.2226,5549.0
2019-02-15 15:20:00,79.72,79.78,79.7,79.77,8193.0,73.2226,73.2777,73.2042,73.2685,8193.0
2019-02-15 15:25:00,79.77,79.79,79.76,79.78,7470.0,73.2685,73.2869,73.2593,73.2777,7470.0
2019-02-15 15:30:00,79.78,79.78,79.75,79.76,8120.0,73.2777,73.2777,73.2501,73.2593,8120.0
2019-02-15 15:35:00,79.76,79.83,79.76,79.83,9262.0,73.2593,73.3236,73.2593,73.3236,9262.0
2019-02-15 15:40:00,79.83,79.84,79.78,79.84,16717.0,73.3236,73.3328,73.2777,73.3328,16717.0
2019-02-15 15:45:00,79.83,79.88,79.81,79.87,24078.0,73.3236,73.3695,73.3052,73.3603,24078.0
2019-02-15 15:50:00,79.87,79.9,79.81,79.9,17410.0,73.3603,73.3879,73.3052,73.3879,17410.0
2019-02-15 15:55:00,79.89,79.93,79.82,79.85,83698.0,73.3787,73.4154,73.3144,73.342,83698.0
2019-02-19 09:30:00,79.65,79.7,79.39,79.66,32350.0,73.1583,73.2042,72.9195,73.1675,32350.0
2019-02-19 09:35:00,79.61,79.98,79.44,79.91,24557.0,73.1215,73.4614,72.9654,73.3971,24557.0
2019-02-19 09:40:00,79.95,80.24,79.81,80.24,10006.0,73.4338,73.7002,73.3052,73.7002,10006.0
2019-02-19 09:45:00,80.16,80.16,80.05,80.05,737.0,73.6267,73.6267,73.5257,73.5257,737.0
2019-02-19 09:50:00,80.17,80.17,80.09,80.11,8430.0,73.6359,73.6359,73.5624,73.5808,8430.0
2019-02-19 09:55:00,80.15,80.19,80.1,80.16,2340.0,73.6175,73.6543,73.5716,73.6267,2340.0
2019-02-19 10:00:00,80.16,80.27,80.15,80.19,4090.0,73.6267,73.7277,73.6175,73.6543,4090.0
2019-02-19 10:05:00,80.18,80.28,80.16,80.28,5434.0,73.6451,73.7369,73.6267,73.7369,5434.0
2019-02-19 10:10:00,80.26,80.28,80.19,80.24,5229.0,73.7186,73.7369,73.6543,73.7002,5229.0
2019-02-19 10:15:00,80.25,80.31,80.23,80.23,6808.0,73.7094,73.7645,73.691,73.691,6808.0
2019-02-19 10:20:00,80.25,80.28,80.15,80.15,8990.0,73.7094,73.7369,73.6175,73.6175,8990.0
2019-02-19 10:25:00,80.15,80.21,80.14,80.2,4398.0,73.6175,73.6726,73.6083,73.6634,4398.0
2019-02-19 10:30:00,80.2,80.2,80.08,80.08,2500.0,73.6634,73.6634,73.5532,73.5532,2500.0
2019-02-19 10:35:00,80.11,80.13,80.04,80.07,4219.0,73.5808,73.5991,73.5165,73.544,4219.0
2019-02-19 10:40:00,80.07,80.09,80.06,80.08,4232.0,73.544,73.5624,73.5349,73.5532,4232.0
2019-02-19 10:45:00,80.05,80.06,79.99,79.99,2544.0,73.5257,73.5349,73.4706,73.4706,2544.0
2019-02-19 10:50:00,80.01,80.09,80.01,80.01,3081.0,73.4889,73.5624,73.4889,73.4889,3081.0
2019-02-19 10:55:00,80.03,80.03,79.94,79.98,6156.0,73.5073,73.5073,73.4246,73.4614,6156.0
2019-02-19 11:00:00,79.99,80.02,79.96,79.97,5498.0,73.4706,73.4981,73.443,73.4522,5498.0
2019-02-19 11:05:00,79.96,80.0,79.95,79.99,3136.0,73.443,73.4797,73.4338,73.4706,3136.0
2019-02-19 11:10:00,79.97,80.05,79.96,80.03,4955.0,73.4522,73.5257,73.443,73.5073,4955.0
2019-02-19 11:15:00,80.05,80.08,79.97,80.03,9370.0,73.5257,73.5532,73.4522,73.5073,9370.0
2019-02-19 11:20:00,80.02,80.06,79.99,80.0,2296.0,73.4981,73.5349,73.4706,73.4797,2296.0
2019-02-19 11:25:00,80.02,80.07,80.02,80.05,9923.0,73.4981,73.544,73.4981,73.5257,9923.0
2019-02-19 11:30:00,80.03,80.04,80.01,80.04,4461.0,73.5073,73.5165,73.4889,73.5165,4461.0
2019-02-19 11:35:00,80.07,80.15,80.07,80.1,3200.0,73.544,73.6175,73.544,73.5716,3200.0
2019-02-19 11:40:00,80.1,80.18,80.1,80.18,2219.0,73.5716,73.6451,73.5716,73.6451,2219.0
2019-02-19 11:45:00,80.2,80.26,80.2,80.23,1100.0,73.6634,73.7186,73.6634,73.691,1100.0
2019-02-19 11:50:00,80.25,80.27,80.23,80.25,4806.0,73.7094,73.7277,73.691,73.7094,4806.0
2019-02-19 11:55:00,80.25,80.28,80.23,80.28,1886.0,73.7094,73.7369,73.691,73.7369,1886.0
2019-02-19 12:00:00,80.3,80.31,80.25,80.31,3134.0,73.7553,73.7645,73.7094,73.7645,3134.0
2019-02-19 12:05:00,80.33,80.33,80.31,80.31,3130.0,73.7828,73.7828,73.7645,73.7645,3130.0
2019-02-19 12:10:00,80.3,80.31,80.27,80.28,2063.0,73.7553,73.7645,73.7277,73.7369,2063.0
2019-02-19 12:15:00,80.29,80.3,80.26,80.28,4827.0,73.7461,73.7553,73.7186,73.7369,4827.0
2019-02-19 12:20:00,80.28,80.3,80.27,80.3,2731.0,73.7369,73.7553,73.7277,73.7553,2731.0
2019-02-19 12:25:00,80.3,80.3,80.24,80.24,3400.0,73.7553,73.7553,73.7002,73.7002,3400.0
2019-02-19 12:30:00,80.24,80.3,80.24,80.29,3951.0,73.7002,73.7553,73.7002,73.7461,3951.0
2019-02-19 12:35:00,80.31,80.36,80.31,80.32,3979.0,73.7645,73.8104,73.7645,73.7737,3979.0
2019-02-19 12:40:00,80.32,80.38,80.32,80.38,3400.0,73.7737,73.8288,73.7737,73.8288,3400.0
2019-02-19 12:45:00,80.37,80.4,80.33,80.33,1345.0,73.8196,73.8471,73.7828,73.7828,1345.0
2019-02-19 12:50:00,80.34,80.34,80.28,80.34,7230.0,73.792,73.792,73.7369,73.792,7230.0
2019-02-19 12:55:00,80.35,80.35,80.32,80.32,2013.0,73.8012,73.8012,73.7737,73.7737,2013.0
2019-02-19 13:00:00,80.32,80.32,80.28,80.29,2236.0,73.7737,73.7737,73.7369,73.7461,2236.0
2019-02-19 13:05:00,80.27,80.3,80.26,80.29,4436.0,73.7277,73.7553,73.7186,73.7461,4436.0
2019-02-19 13:10:00,80.28,80.28,80.26,80.26,1514.0,73.7369,73.7369,73.7186,73.7186,1514.0
2019-02-19 13:15:00,80.26,80.28,80.24,80.28,1434.0,73.7186,73.7369,73.7002,73.7369,1434.0
2019-02-19 13:20:00,80.27,80.3,80.27,80.3,1436.0,73.7277,73.7553,73.7277,73.7553,1436.0
2019-02-19 13:25:00,80.33,80.35,80.32,80.34,1500.0,73.7828,73.8012,73.7737,73.792,1500.0
2019-02-19 13:30:00,80.34,80.34,80.26,80.27,2410.0,73.792,73.792,73.7186,73.7277,2410.0
2019-02-19 13:35:00,80.28,80.29,80.25,80.29,1700.0,73.7369,73.7461,73.7094,73.7461,1700.0
2019-02-19 13:40:00,80.3,80.32,80.29,80.31,3844.0,73.7553,73.7737,73.7461,73.7645,3844.0
2019-02-19 13:45:00,80.32,80.35,80.32,80.35,1862.0,73.7737,73.8012,73.7737,73.8012,1862.0
2019-02-19 13:50:00,80.35,80.35,80.32,80.34,3214.0,73.8012,73.8012,73.7737,73.792,3214.0
2019-02-19 13:55:00,80.33,80.33,80.26,80.27,3050.0,73.7828,73.7828,73.7186,73.7277,3050.0
2019-02-19 14:00:00,80.26,80.28,80.25,80.27,2900.0,73.7186,73.7369,73.7094,73.7277,2900.0
2019-02-19 14:05:00,80.26,80.29,80.25,80.29,5144.0,73.7186,73.7461,73.7094,73.7461,5144.0
2019-02-19 14:10:00,80.28,80.29,80.25,80.28,6339.0,73.7369,73.7461,73.7094,73.7369,6339.0
2019-02-19 14:15:00,80.27,80.28,80.24,80.26,6188.0,73.7277,73.7369,73.7002,73.7186,6188.0
2019-02-19 14:20:00,80.26,80.29,80.25,80.27,5839.0,73.7186,73.7461,73.7094,73.7277,5839.0
2019-02-19 14:25:00,80.28,80.34,80.28,80.31,5865.0,73.7369,73.792,73.7369,73.7645,5865.0
2019-02-19 14:30:00,80.33,80.36,80.28,80.28,4502.0,73.7828,73.8104,73.7369,73.7369,4502.0
2019-02-19 14:35:00,80.3,80.31,80.27,80.27,5451.0,73.7553,73.7645,73.7277,73.7277,5451.0
2019-02-19 14:40:00,80.27,80.31,80.27,80.3,6164.0,73.7277,73.7645,73.7277,73.7553,6164.0
2019-02-19 14:45:00,80.3,80.34,80.3,80.33,1826.0,73.7553,73.792,73.7553,73.7828,1826.0
2019-02-19 14:50:00,80.33,80.35,80.28,80.35,3761.0,73.7828,73.8012,73.7369,73.8012,3761.0
2019-02-19 14:55:00,80.36,80.36,80.33,80.35,3676.0,73.8104,73.8104,73.7828,73.8012,3676.0
2019-02-19 15:00:00,80.35,80.36,80.31,80.32,1927.0,73.8012,73.8104,73.7645,73.7737,1927.0
2019-02-19 15:05:00,80.31,80.39,80.31,80.39,5536.0,73.7645,73.838,73.7645,73.838,5536.0
2019-02-19 15:10:00,80.39,80.4,80.37,80.4,3568.0,73.838,73.8471,73.8196,73.8471,3568.0
2019-02-19 15:15:00,80.41,80.41,80.35,80.37,3498.0,73.8563,73.8563,73.8012,73.8196,3498.0
2019-02-19 15:20:00,80.37,80.37,80.32,80.33,2965.0,73.8196,73.8196,73.7737,73.7828,2965.0
2019-02-19 15:25:00,80.33,80.34,80.3,80.33,3294.0,73.7828,73.792,73.7553,73.7828,3294.0
2019-02-19 15:30:00,80.32,80.35,80.31,80.33,5273.0,73.7737,73.8012,73.7645,73.7828,5273.0
2019-02-19 15:35:00,80.34,80.44,80.33,80.4,13657.0,73.792,73.8839,73.7828,73.8471,13657.0
2019-02-19 15:40:00,80.38,80.47,80.37,80.45,5870.0,73.8288,73.9114,73.8196,73.8931,5870.0
2019-02-19 15:45:00,80.44,80.46,80.35,80.35,10604.0,73.8839,73.9022,73.8012,73.8012,10604.0
2019-02-19 15:50:00,80.36,80.38,80.34,80.38,14933.0,73.8104,73.8288,73.792,73.8288,14933.0
2019-02-19 15:55:00,80.37,80.43,80.32,80.36,60779.0,73.8196,73.8747,73.7737,73.8104,60779.0
2019-02-20 09:30:00,80.6,80.6,80.38,80.38,25778.0,74.0308,74.0308,73.8288,73.8288,25778.0
2019-02-20 09:35:00,80.41,80.6,80.35,80.6,14096.0,73.8563,74.0308,73.8012,74.0308,14096.0
2019-02-20 09:40:00,80.64,80.64,80.48,80.57,12219.0,74.0676,74.0676,73.9206,74.0033,12219.0
2019-02-20 09:45:00,80.57,80.58,80.52,80.55,4212.0,74.0033,74.0125,73.9574,73.9849,4212.0
2019-02-20 09:50:00,80.57,80.65,80.56,80.62,1500.0,74.0033,74.0768,73.9941,74.0492,1500.0
2019-02-20 09:55:00,80.66,80.69,80.61,80.66,2700.0,74.0859,74.1135,74.04,74.0859,2700.0
2019-02-20 10:00:00,80.71,80.71,80.59,80.62,3392.0,74.1319,74.1319,74.0217,74.0492,3392.0
2019-02-20 10:05:00,80.63,80.63,80.47,80.48,3450.0,74.0584,74.0584,73.9114,73.9206,3450.0
2019-02-20 10:10:00,80.44,80.46,80.4,80.45,3650.0,73.8839,73.9022,73.8471,73.8931,3650.0
2019-02-20 10:15:00,80.46,80.56,80.46,80.52,3383.0,73.9022,73.9941,73.9022,73.9574,3383.0
2019-02-20 10:20:00,80.51,80.51,80.45,80.45,1800.0,73.9482,73.9482,73.8931,73.8931,1800.0
2019-02-20 10:25:00,80.44,80.56,80.43,80.56,33364.0,73.8839,73.9941,73.8747,73.9941,33364.0
2019-02-20 10:30:00,80.54,80.54,80.44,80.45,3900.0,73.9757,73.9757,73.8839,73.8931,3900.0
2019-02-20 10:35:00,80.45,80.48,80.4,80.41,6501.0,73.8931,73.9206,73.8471,73.8563,6501.0
2019-02-20 10:40:00,80.4,80.41,80.25,80.27,5739.0,73.8471,73.8563,73.7094,73.7277,5739.0
2019-02-20 10:45:00,80.26,80.26,80.18,80.24,2280.0,73.7186,73.7186,73.6451,73.7002,2280.0
2019-02-20 10:50:00,80.26,80.35,80.26,80.35,702.0,73.7186,73.8012,73.7186,73.8012,702.0
2019-02-20 10:55:00,80.35,80.38,80.34,80.34,1500.0,73.8012,73.8288,73.792,73.792,1500.0
2019-02-20 11:00:00,80.32,80.4,80.32,80.39,5649.0,73.7737,73.8471,73.7737,73.838,5649.0
2019-02-20 11:05:00,80.41,80.47,80.41,80.45,2521.0,73.8563,73.9114,73.8563,73.8931,2521.0
2019-02-20 11:10:00,80.48,80.48,80.44,80.44,700.0,73.9206,73.9206,73.8839,73.8839,700.0
2019-02-20 11:15:00,80.41,80.41,80.34,80.4,3006.0,73.8563,73.8563,73.792,73.8471,3006.0
2019-02-20 11:20:00,80.37,80.46,80.36,80.45,2600.0,73.8196,73.9022,73.8104,73.8931,2600.0
2019-02-20 11:25:00,80.45,80.49,80.43,80.44,2427.0,73.8931,73.9298,73.8747,73.8839,2427.0
2019-02-20 11:30:00,80.45,80.45,80.41,80.43,1876.0,73.8931,73.8931,73.8563,73.8747,1876.0
2019-02-20 11:35:00,80.41,80.42,80.38,80.41,2137.0,73.8563,73.8655,73.8288,73.8563,2137.0
2019-02-20 11:40:00,80.4,80.47,80.4,80.47,5015.0,73.8471,73.9114,73.8471,73.9114,5015.0
2019-02-20 11:45:00,80.47,80.53,80.45,80.5,10736.0,73.9114,73.9665,73.8931,73.939,10736.0
2019-02-20 11:50:00,80.49,80.55,80.49,80.53,3900.0,73.9298,73.9849,73.9298,73.9665,3900.0
2019-02-20 11:55:00,80.51,80.51,80.43,80.46,3059.0,73.9482,73.9482,73.8747,73.9022,3059.0
2019-02-20 12:00:00,80.47,80.49,80.46,80.49,2942.0,73.9114,73.9298,73.9022,73.9298,2942.0
2019-02-20 12:05:00,80.49,80.49,80.43,80.47,1400.0,73.9298,73.9298,73.8747,73.9114,1400.0
2019-02-20 12:10:00,80.48,80.56,80.48,80.55,6391.0,73.9206,73.9941,73.9206,73.9849,6391.0
2019-02-20 12:15:00,80.54,80.58,80.53,80.56,12639.0,73.9757,74.0125,73.9665,73.9941,12639.0
2019-02-20 12:20:00,80.56,80.57,80.52,80.55,5950.0,73.9941,74.0033,73.9574,73.9849,5950.0
2019-02-20 12:25:00,80.55,80.56,80.47,80.5,9944.0,73.9849,73.9941,73.9114,73.939,9944.0
2019-02-20 12:30:00,80.5,80.6,80.49,80.58,7990.0,73.939,74.0308,73.9298,74.0125,7990.0
2019-02-20 12:35:00,80.59,80.6,80.58,80.6,3510.0,74.0217,74.0308,74.0125,74.0308,3510.0
2019-02-20 12:40:00,80.59,80.62,80.57,80.59,3056.0,74.0217,74.0492,74.0033,74.0217,3056.0
2019-02-20 12:45:00,80.6,80.61,80.56,80.59,2561.0,74.0308,74.04,73.9941,74.0217,2561.0
2019-02-20 12:50:00,80.58,80.6,80.51,80.52,2310.0,74.0125,74.0308,73.9482,73.9574,2310.0
2019-02-20 12:55:00,80.51,80.55,80.49,80.52,6981.0,73.9482,73.9849,73.9298,73.9574,6981.0
2019-02-20 13:00:00,80.5,80.52,80.48,80.52,3824.0,73.939,73.9574,73.9206,73.9574,3824.0
2019-02-20 13:05:00,80.57,80.59,80.56,80.59,2072.0,74.0033,74.0217,73.9941,74.0217,2072.0
2019-02-20 13:10:00,80.58,80.62,80.58,80.62,1000.0,74.0125,74.0492,74.0125,74.0492,1000.0
2019-02-20 13:15:00,80.62,80.67,80.61,80.61,3163.0,74.0492,74.0951,74.04,74.04,3163.0
2019-02-20 13:20:00,80.6,80.6,80.55,80.56,5646.0,74.0308,74.0308,73.9849,73.9941,5646.0
2019-02-20 13:25:00,80.56,80.59,80.55,80.58,8990.0,73.9941,74.0217,73.9849,74.0125,8990.0
2019-02-20 13:30:00,80.58,80.61,80.56,80.57,9349.0,74.0125,74.04,73.9941,74.0033,9349.0
2019-02-20 13:35:00,80.57,80.58,80.56,80.57,2431.0,74.0033,74.0125,73.9941,74.0033,2431.0
2019-02-20 13:40:00,80.57,80.62,80.57,80.61,3047.0,74.0033,74.0492,74.0033,74.04,3047.0
2019-02-20 13:45:00,80.61,80.61,80.59,80.61,4825.0,74.04,74.04,74.0217,74.04,4825.0
2019-02-20 13:50:00,80.62,80.62,80.59,80.6,4896.0,74.0492,74.0492,74.0217,74.0308,4896.0
2019-02-20 13:55:00,80.61,80.61,80.57,80.58,2963.0,74.04,74.04,74.0033,74.0125,2963.0
2019-02-20 14:00:00,80.6,80.61,80.51,80.52,7749.0,74.0308,74.04,73.9482,73.9574,7749.0
2019-02-20 14:05:00,80.52,80.71,80.48,80.6,12236.0,73.9574,74.1319,73.9206,74.0308,12236.0
2019-02-20 14:10:00,80.59,80.61,80.52,80.57,8118.0,74.0217,74.04,73.9574,74.0033,8118.0
2019-02-20 14:15:00,80.54,80.54,80.39,80.4,4260.0,73.9757,73.9757,73.838,73.8471,4260.0
2019-02-20 14:20:00,80.39,80.4,80.27,80.35,14053.0,73.838,73.8471,73.7277,73.8012,14053.0
2019-02-20 14:25:00,80.37,80.4,80.35,80.38,3171.0,73.8196,73.8471,73.8012,73.8288,3171.0
2019-02-20 14:30:00,80.45,80.56,80.43,80.54,4665.0,73.8931,73.9941,73.8747,73.9757,4665.0
2019-02-20 14:35:00,80.53,80.55,80.51,80.51,2945.0,73.9665,73.9849,73.9482,73.9482,2945.0
2019-02-20 14:40:00,80.52,80.54,80.48,80.54,3357.0,73.9574,73.9757,73.9206,73.9757,3357.0
2019-02-20 14:45:00,80.53,80.57,80.51,80.55,11854.0,73.9665,74.0033,73.9482,73.9849,11854.0
2019-02-20 14:50:00,80.55,80.55,80.44,80.51,15607.0,73.9849,73.9849,73.8839,73.9482,15607.0
2019-02-20 14:55:00,80.51,80.52,80.46,80.49,7785.0,73.9482,73.9574,73.9022,73.9298,7785.0
2019-02-20 15:00:00,80.48,80.51,80.45,80.5,5067.0,73.9206,73.9482,73.8931,73.939,5067.0
2019-02-20 15:05:00,80.51,80.51,80.49,80.49,7912.0,73.9482,73.9482,73.9298,73.9298,7912.0
2019-02-20 15:10:00,80.5,80.52,80.45,80.45,9200.0,73.939,73.9574,73.8931,73.8931,9200.0
2019-02-20 15:15:00,80.45,80.51,80.45,80.5,3891.0,73.8931,73.9482,73.8931,73.939,3891.0
2019-02-20 15:20:00,80.5,80.53,80.46,80.46,9399.0,73.939,73.9665,73.9022,73.9022,9399.0
2019-02-20 15:25:00,80.47,80.55,80.47,80.49,5002.0,73.9114,73.9849,73.9114,73.9298,5002.0
2019-02-20 15:30:00,80.49,80.5,80.45,80.47,5356.0,73.9298,73.939,73.8931,73.9114,5356.0
2019-02-20 15:35:00,80.48,80.5,80.43,80.47,8647.0,73.9206,73.939,73.8747,73.9114,8647.0
2019-02-20 15:40:00,80.48,80.5,80.43,80.47,7699.0,73.9206,73.939,73.8747,73.9114,7699.0
2019-02-20 15:45:00,80.48,80.51,80.41,80.47,10545.0,73.9206,73.9482,73.8563,73.9114,10545.0
2019-02-20 15:50:00,80.47,80.5,80.44,80.5,14848.0,73.9114,73.939,73.8839,73.939,14848.0
2019-02-20 15:55:00,80.49,80.51,80.43,80.5,31991.0,73.9298,73.9482,73.8747,73.939,31991.0
2019-02-21 09:30:00,80.58,80.64,80.34,80.36,12789.0,74.0125,74.0676,73.792,73.8104,12789.0
2019-02-21 09:35:00,80.4,80.55,80.37,80.55,2800.0,73.8471,73.9849,73.8196,73.9849,2800.0
2019-02-21 09:40:00,80.55,80.69,80.51,80.6,10010.0,73.9849,74.1135,73.9482,74.0308,10010.0
2019-02-21 09:45:00,80.6,80.67,80.52,80.52,4501.0,74.0308,74.0951,73.9574,73.9574,4501.0
2019-02-21 09:50:00,80.55,80.65,80.54,80.6,3775.0,73.9849,74.0768,73.9757,74.0308,3775.0
2019-02-21 09:55:00,80.58,80.68,80.57,80.68,4669.0,74.0125,74.1043,74.0033,74.1043,4669.0
2019-02-21 10:00:00,80.68,80.74,80.66,80.71,4727.0,74.1043,74.1594,74.0859,74.1319,4727.0
2019-02-21 10:05:00,80.7,80.71,80.63,80.7,5700.0,74.1227,74.1319,74.0584,74.1227,5700.0
2019-02-21 10:10:00,80.73,80.76,80.57,80.6,4972.0,74.1502,74.1778,74.0033,74.0308,4972.0
2019-02-21 10:15:00,80.6,80.62,80.55,80.62,7711.0,74.0308,74.0492,73.9849,74.0492,7711.0
2019-02-21 10:20:00,80.64,80.71,80.62,80.67,2800.0,74.0676,74.1319,74.0492,74.0951,2800.0
2019-02-21 10:25:00,80.69,80.69,80.57,80.59,3862.0,74.1135,74.1135,74.0033,74.0217,3862.0
2019-02-21 10:30:00,80.58,80.64,80.56,80.64,7954.0,74.0125,74.0676,73.9941,74.0676,7954.0
2019-02-21 10:35:00,80.62,80.65,80.59,80.63,5567.0,74.0492,74.0768,74.0217,74.0584,5567.0
2019-02-21 10:40:00,80.63,80.67,80.59,80.65,6196.0,74.0584,74.0951,74.0217,74.0768,6196.0
2019-02-21 10:45:00,80.66,80.71,80.59,80.59,5568.0,74.0859,74.1319,74.0217,74.0217,5568.0
2019-02-21 10:50:00,80.59,80.61,80.54,80.61,4367.0,74.0217,74.04,73.9757,74.04,4367.0
2019-02-21 10:55:00,80.61,80.64,80.56,80.56,6811.0,74.04,74.0676,73.9941,73.9941,6811.0
2019-02-21 11:00:00,80.55,80.6,80.5,80.6,7761.0,73.9849,74.0308,73.939,74.0308,7761.0
2019-02-21 11:05:00,80.6,80.63,80.49,80.54,4601.0,74.0308,74.0584,73.9298,73.9757,4601.0
2019-02-21 11:10:00,80.53,80.63,80.53,80.59,5302.0,73.9665,74.0584,73.9665,74.0217,5302.0
2019-02-21 11:15:00,80.6,80.6,80.54,80.57,4554.0,74.0308,74.0308,73.9757,74.0033,4554.0
2019-02-21 11:20:00,80.57,80.57,80.51,80.52,4574.0,74.0033,74.0033,73.9482,73.9574,4574.0
2019-02-21 11:25:00,80.53,80.53,80.44,80.46,6304.0,73.9665,73.9665,73.8839,73.9022,6304.0
2019-02-21 11:30:00,80.46,80.52,80.46,80.51,7511.0,73.9022,73.9574,73.9022,73.9482,7511.0
2019-02-21 11:35:00,80.52,80.56,80.52,80.55,3682.0,73.9574,73.9941,73.9574,73.9849,3682.0
2019-02-21 11:40:00,80.56,80.57,80.55,80.55,3677.0,73.9941,74.0033,73.9849,73.9849,3677.0
2019-02-21 11:45:00,80.54,80.55,80.47,80.48,6515.0,73.9757,73.9849,73.9114,73.9206,6515.0
2019-02-21 11:50:00,80.49,80.54,80.46,80.53,8464.0,73.9298,73.9757,73.9022,73.9665,8464.0
2019-02-21 11:55:00,80.52,80.61,80.51,80.57,9450.0,73.9574,74.04,73.9482,74.0033,9450.0
2019-02-21 12:00:00,80.57,80.63,80.56,80.58,10253.0,74.0033,74.0584,73.9941,74.0125,10253.0
2019-02-21 12:05:00,80.59,80.64,80.59,80.62,3047.0,74.0217,74.0676,74.0217,74.0492,3047.0
2019-02-21 12:10:00,80.64,80.65,80.61,80.63,6157.0,74.0676,74.0768,74.04,74.0584,6157.0
2019-02-21 12:15:00,80.62,80.64,80.59,80.59,3593.0,74.0492,74.0676,74.0217,74.0217,3593.0
2019-02-21 12:20:00,80.57,80.59,80.56,80.59,5700.0,74.0033,74.0217,73.9941,74.0217,5700.0
2019-02-21 12:25:00,80.59,80.62,80.59,80.59,4803.0,74.0217,74.0492,74.0217,74.0217,4803.0
2019-02-21 12:30:00,80.59,80.66,80.59,80.64,5178.0,74.0217,74.0859,74.0217,74.0676,5178.0
2019-02-21 12:35:00,80.64,80.67,80.61,80.65,6322.0,74.0676,74.0951,74.04,74.0768,6322.0
2019-02-21 12:40:00,80.66,80.67,80.64,80.64,2216.0,74.0859,74.0951,74.0676,74.0676,2216.0
2019-02-21 12:45:00,80.62,80.64,80.6,80.6,3467.0,74.0492,74.0676,74.0308,74.0308,3467.0
2019-02-21 12:50:00,80.61,80.68,80.6,80.68,19289.0,74.04,74.1043,74.0308,74.1043,19289.0
2019-02-21 12:55:00,80.69,80.7,80.66,80.67,7240.0,74.1135,74.1227,74.0859,74.0951,7240.0
2019-02-21 13:00:00,80.68,80.7,80.65,80.65,4079.0,74.1043,74.1227,74.0768,74.0768,4079.0
2019-02-21 13:05:00,80.65,80.67,80.64,80.64,2087.0,74.0768,74.0951,74.0676,74.0676,2087.0
2019-02-21 13:10:00,80.65,80.65,80.64,80.64,3147.0,74.0768,74.0768,74.0676,74.0676,3147.0
2019-02-21 13:15:00,80.63,80.63,80.59,80.59,14225.0,74.0584,74.0584,74.0217,74.0217,14225.0
2019-02-21 13:20:00,80.6,80.61,80.58,80.59,6684.0,74.0308,74.04,74.0125,74.0217,6684.0
2019-02-21 13:25:00,80.59,80.59,80.54,80.54,4279.0,74.0217,74.0217,73.9757,73.9757,4279.0
2019-02-21 13:30:00,80.55,80.55,80.54,80.55,2600.0,73.9849,73.9849,73.9757,73.9849,2600.0
2019-02-21 13:35:00,80.55,80.57,80.54,80.54,5281.0,73.9849,74.0033,73.9757,73.9757,5281.0
2019-02-21 13:40:00,80.55,80.55,80.53,80.55,4862.0,73.9849,73.9849,73.9665,73.9849,4862.0
2019-02-21 13:45:00,80.53,80.57,80.53,80.56,5414.0,73.9665,74.0033,73.9665,73.9941,5414.0
2019-02-21 13:50:00,80.56,80.57,80.53,80.54,5334.0,73.9941,74.0033,73.9665,73.9757,5334.0
2019-02-21 13:55:00,80.53,80.58,80.52,80.54,9965.0,73.9665,74.0125,73.9574,73.9757,9965.0
2019-02-21 14:00:00,80.54,80.58,80.53,80.55,14359.0,73.9757,74.0125,73.9665,73.9849,14359.0
2019-02-21 14:05:00,80.55,80.56,80.54,80.56,8700.0,73.9849,73.9941,73.9757,73.9941,8700.0
2019-02-21 14:10:00,80.56,80.56,80.51,80.51,4729.0,73.9941,73.9941,73.9482,73.9482,4729.0
2019-02-21 14:15:00,80.5,80.5,80.44,80.44,6102.0,73.939,73.939,73.8839,73.8839,6102.0
2019-02-21 14:20:00,80.44,80.45,80.41,80.44,6516.0,73.8839,73.8931,73.8563,73.8839,6516.0
2019-02-21 14:25:00,80.43,80.48,80.42,80.47,5178.0,73.8747,73.9206,73.8655,73.9114,5178.0
2019-02-21 14:30:00,80.48,80.49,80.47,80.48,7359.0,73.9206,73.9298,73.9114,73.9206,7359.0
2019-02-21 14:35:00,80.47,80.48,80.45,80.46,5014.0,73.9114,73.9206,73.8931,73.9022,5014.0
2019-02-21 14:40:00,80.46,80.48,80.46,80.46,5874.0,73.9022,73.9206,73.9022,73.9022,5874.0
2019-02-21 14:45:00,80.46,80.46,80.36,80.37,8909.0,73.9022,73.9022,73.8104,73.8196,8909.0
2019-02-21 14:50:00,80.38,80.38,80.28,80.33,7867.0,73.8288,73.8288,73.7369,73.7828,7867.0
2019-02-21 14:55:00,80.33,80.34,80.29,80.33,9213.0,73.7828,73.792,73.7461,73.7828,9213.0
2019-02-21 15:00:00,80.33,80.39,80.32,80.38,6740.0,73.7828,73.838,73.7737,73.8288,6740.0
2019-02-21 15:05:00,80.39,80.5,80.39,80.49,9776.0,73.838,73.939,73.838,73.9298,9776.0
2019-02-21 15:10:00,80.48,80.52,80.47,80.5,7510.0,73.9206,73.9574,73.9114,73.939,7510.0
2019-02-21 15:15:00,80.52,80.52,80.45,80.48,6436.0,73.9574,73.9574,73.8931,73.9206,6436.0
2019-02-21 15:20:00,80.47,80.48,80.42,80.43,6742.0,73.9114,73.9206,73.8655,73.8747,6742.0
2019-02-21 15:25:00,80.44,80.46,80.41,80.46,11049.0,73.8839,73.9022,73.8563,73.9022,11049.0
2019-02-21 15:30:00,80.45,80.46,80.37,80.44,12678.0,73.8931,73.9022,73.8196,73.8839,12678.0
2019-02-21 15:35:00,80.43,80.44,80.4,80.42,9374.0,73.8747,73.8839,73.8471,73.8655,9374.0
2019-02-21 15:40:00,80.43,80.49,80.41,80.49,19280.0,73.8747,73.9298,73.8563,73.9298,19280.0
2019-02-21 15:45:00,80.49,80.57,80.49,80.55,22508.0,73.9298,74.0033,73.9298,73.9849,22508.0
2019-02-21 15:50:00,80.54,80.58,80.53,80.58,20281.0,73.9757,74.0125,73.9665,74.0125,20281.0
2019-02-21 15:55:00,80.58,80.7,80.58,80.65,54820.0,74.0125,74.1227,74.0125,74.0768,54820.0
2019-02-22 09:30:00,80.9,80.9,80.67,80.81,13855.0,74.3064,74.3064,74.0951,74.2237,13855.0
2019-02-22 09:35:00,80.81,80.96,80.81,80.82,10402.0,74.2237,74.3615,74.2237,74.2329,10402.0
2019-02-22 09:40:00,80.86,80.97,80.83,80.88,5823.0,74.2696,74.3707,74.2421,74.288,5823.0
2019-02-22 09:45:00,80.87,80.95,80.78,80.83,18272.0,74.2788,74.3523,74.1962,74.2421,18272.0
2019-02-22 09:50:00,80.86,80.93,80.86,80.88,4217.0,74.2696,74.3339,74.2696,74.288,4217.0
2019-02-22 09:55:00,80.92,80.94,80.88,80.89,3702.0,74.3248,74.3431,74.288,74.2972,3702.0
2019-02-22 10:00:00,80.87,80.91,80.78,80.91,5601.0,74.2788,74.3156,74.1962,74.3156,5601.0
2019-02-22 10:05:00,80.89,80.96,80.86,80.87,10936.0,74.2972,74.3615,74.2696,74.2788,10936.0
2019-02-22 10:10:00,80.81,80.84,80.75,80.78,6518.0,74.2237,74.2513,74.1686,74.1962,6518.0
2019-02-22 10:15:00,80.78,80.84,80.78,80.84,10316.0,74.1962,74.2513,74.1962,74.2513,10316.0
2019-02-22 10:20:00,80.85,80.89,80.83,80.86,5700.0,74.2605,74.2972,74.2421,74.2696,5700.0
2019-02-22 10:25:00,80.87,80.91,80.85,80.87,3370.0,74.2788,74.3156,74.2605,74.2788,3370.0
2019-02-22 10:30:00,80.91,80.98,80.84,80.84,7155.0,74.3156,74.3799,74.2513,74.2513,7155.0
2019-02-22 10:35:00,80.84,80.89,80.84,80.87,5141.0,74.2513,74.2972,74.2513,74.2788,5141.0
2019-02-22 10:40:00,80.87,80.87,80.82,80.85,10710.0,74.2788,74.2788,74.2329,74.2605,10710.0
2019-02-22 10:45:00,80.87,80.89,80.82,80.85,9476.0,74.2788,74.2972,74.2329,74.2605,9476.0
2019-02-22 10:50:00,80.84,80.93,80.83,80.91,4967.0,74.2513,74.3339,74.2421,74.3156,4967.0
2019-02-22 10:55:00,80.91,80.98,80.9,80.94,8035.0,74.3156,74.3799,74.3064,74.3431,8035.0
2019-02-22 11:00:00,80.92,80.94,80.85,80.85,8250.0,74.3248,74.3431,74.2605,74.2605,8250.0
2019-02-22 11:05:00,80.85,80.88,80.79,80.83,15478.0,74.2605,74.288,74.2054,74.2421,15478.0
2019-02-22 11:10:00,80.83,80.94,80.82,80.9,8471.0,74.2421,74.3431,74.2329,74.3064,8471.0
2019-02-22 11:15:00,80.9,81.05,80.89,81.03,15398.0,74.3064,74.4442,74.2972,74.4258,15398.0
2019-02-22 11:20:00,81.04,81.09,80.97,81.07,20491.0,74.435,74.4809,74.3707,74.4625,20491.0
2019-02-22 11:25:00,81.06,81.07,80.94,80.94,12947.0,74.4533,74.4625,74.3431,74.3431,12947.0
2019-02-22 11:30:00,80.94,81.01,80.93,81.0,9632.0,74.3431,74.4074,74.3339,74.3982,9632.0
2019-02-22 11:35:00,80.99,81.0,80.9,80.9,20768.0,74.3891,74.3982,74.3064,74.3064,20768.0
2019-02-22 11:40:00,80.9,80.9,80.77,80.78,20372.0,74.3064,74.3064,74.187,74.1962,20372.0
2019-02-22 11:45:00,80.78,80.8,80.77,80.77,10330.0,74.1962,74.2145,74.187,74.187,10330.0
2019-02-22 11:50:00,80.78,80.79,80.72,80.79,6220.0,74.1962,74.2054,74.1411,74.2054,6220.0
2019-02-22 11:55:00,80.8,80.82,80.77,80.81,3340.0,74.2145,74.2329,74.187,74.2237,3340.0
2019-02-22 12:00:00,80.81,80.86,80.79,80.82,11209.0,74.2237,74.2696,74.2054,74.2329,11209.0
2019-02-22 12:05:00,80.81,80.86,80.81,80.85,5653.0,74.2237,74.2696,74.2237,74.2605,5653.0
2019-02-22 12:10:00,80.84,80.84,80.78,80.8,12475.0,74.2513,74.2513,74.1962,74.2145,12475.0
2019-02-22 12:15:00,80.81,80.81,80.73,80.73,7757.0,74.2237,74.2237,74.1502,74.1502,7757.0
2019-02-22 12:20:00,80.74,80.75,80.7,80.72,6906.0,74.1594,74.1686,74.1227,74.1411,6906.0
2019-02-22 12:25:00,80.73,80.78,80.72,80.74,3880.0,74.1502,74.1962,74.1411,74.1594,3880.0
2019-02-22 12:30:00,80.73,80.74,80.65,80.67,3800.0,74.1502,74.1594,74.0768,74.0951,3800.0
2019-02-22 12:35:00,80.67,80.7,80.63,80.66,6633.0,74.0951,74.1227,74.0584,74.0859,6633.0
2019-02-22 12:40:00,80.65,80.67,80.64,80.66,1723.0,74.0768,74.0951,74.0676,74.0859,1723.0
2019-02-22 12:45:00,80.68,80.68,80.65,80.67,5036.0,74.1043,74.1043,74.0768,74.0951,5036.0
2019-02-22 12:50:00,80.66,80.67,80.61,80.64,6293.0,74.0859,74.0951,74.04,74.0676,6293.0
2019-02-22 12:55:00,80.62,80.69,80.62,80.67,2801.0,74.0492,74.1135,74.0492,74.0951,2801.0
2019-02-22 13:00:00,80.69,80.7,80.65,80.66,5063.0,74.1135,74.1227,74.0768,74.0859,5063.0
2019-02-22 13:05:00,80.66,80.67,80.62,80.62,2570.0,74.0859,74.0951,74.0492,74.0492,2570.0
2019-02-22 13:10:00,80.61,80.61,80.58,80.61,3201.0,74.04,74.04,74.0125,74.04,3201.0
2019-02-22 13:15:00,80.6,80.62,80.56,80.61,3500.0,74.0308,74.0492,73.9941,74.04,3500.0
2019-02-22 13:20:00,80.61,80.63,80.59,80.62,3750.0,74.04,74.0584,74.0217,74.0492,3750.0
2019-02-22 13:25:00,80.63,80.64,80.6,80.62,3424.0,74.0584,74.0676,74.0308,74.0492,3424.0
2019-02-22 13:30:00,80.63,80.68,80.62,80.68,3603.0,74.0584,74.1043,74.0492,74.1043,3603.0
2019-02-22 13:35:00,80.68,80.7,80.57,80.61,12986.0,74.1043,74.1227,74.0033,74.04,12986.0
2019-02-22 13:40:00,80.61,80.61,80.58,80.58,3800.0,74.04,74.04,74.0125,74.0125,3800.0
2019-02-22 13:45:00,80.57,80.62,80.57,80.62,2503.0,74.0033,74.0492,74.0033,74.0492,2503.0
2019-02-22 13:50:00,80.63,80.63,80.59,80.61,3043.0,74.0584,74.0584,74.0217,74.04,3043.0
2019-02-22 13:55:00,80.62,80.64,80.59,80.62,3712.0,74.0492,74.0676,74.0217,74.0492,3712.0
2019-02-22 14:00:00,80.62,80.63,80.6,80.61,3238.0,74.0492,74.0584,74.0308,74.04,3238.0
2019-02-22 14:05:00,80.63,80.65,80.6,80.65,5327.0,74.0584,74.0768,74.0308,74.0768,5327.0
2019-02-22 14:10:00,80.67,80.69,80.65,80.65,4138.0,74.0951,74.1135,74.0768,74.0768,4138.0
2019-02-22 14:15:00,80.67,80.68,80.57,80.59,6793.0,74.0951,74.1043,74.0033,74.0217,6793.0
2019-02-22 14:20:00,80.58,80.58,80.56,80.57,4099.0,74.0125,74.0125,73.9941,74.0033,4099.0
2019-02-22 14:25:00,80.56,80.58,80.55,80.58,2348.0,73.9941,74.0125,73.9849,74.0125,2348.0
2019-02-22 14:30:00,80.58,80.58,80.52,80.52,14629.0,74.0125,74.0125,73.9574,73.9574,14629.0
2019-02-22 14:35:00,80.53,80.53,80.4,80.44,8800.0,73.9665,73.9665,73.8471,73.8839,8800.0
2019-02-22 14:40:00,80.44,80.44,80.32,80.34,16724.0,73.8839,73.8839,73.7737,73.792,16724.0
2019-02-22 14:45:00,80.33,80.36,80.3,80.33,6961.0,73.7828,73.8104,73.7553,73.7828,6961.0
2019-02-22 14:50:00,80.34,80.41,80.32,80.35,7730.0,73.792,73.8563,73.7737,73.8012,7730.0
2019-02-22 14:55:00,80.35,80.36,80.32,80.34,7805.0,73.8012,73.8104,73.7737,73.792,7805.0
2019-02-22 15:00:00,80.34,80.46,80.31,80.46,8788.0,73.792,73.9022,73.7645,73.9022,8788.0
2019-02-22 15:05:00,80.47,80.48,80.42,80.47,9287.0,73.9114,73.9206,73.8655,73.9114,9287.0
2019-02-22 15:10:00,80.49,80.53,80.48,80.53,6971.0,73.9298,73.9665,73.9206,73.9665,6971.0
2019-02-22 15:15:00,80.53,80.56,80.51,80.55,7305.0,73.9665,73.9941,73.9482,73.9849,7305.0
2019-02-22 15:20:00,80.55,80.56,80.47,80.48,10909.0,73.9849,73.9941,73.9114,73.9206,10909.0
2019-02-22 15:25:00,80.49,80.58,80.49,80.57,9715.0,73.9298,74.0125,73.9298,74.0033,9715.0
2019-02-22 15:30:00,80.56,80.57,80.54,80.56,9298.0,73.9941,74.0033,73.9757,73.9941,9298.0
2019-02-22 15:35:00,80.56,80.57,80.41,80.44,13699.0,73.9941,74.0033,73.8563,73.8839,13699.0
2019-02-22 15:40:00,80.44,80.47,80.42,80.47,12081.0,73.8839,73.9114,73.8655,73.9114,12081.0
2019-02-22 15:45:00,80.49,80.52,80.46,80.51,16168.0,73.9298,73.9574,73.9022,73.9482,16168.0
2019-02-22 15:50:00,80.51,80.52,80.46,80.49,28309.0,73.9482,73.9574,73.9022,73.9298,28309.0
2019-02-22 15:55:00,80.5,80.59,80.5,80.59,52389.0,73.939,74.0217,73.939,74.0217,52389.0
2019-02-25 09:30:00,80.87,80.94,80.76,80.81,10720.0,74.2788,74.3431,74.1778,74.2237,10720.0
2019-02-25 09:35:00,80.78,80.78,80.65,80.67,3524.0,74.1962,74.1962,74.0768,74.0951,3524.0
2019-02-25 09:40:00,80.68,80.68,80.59,80.62,2796.0,74.1043,74.1043,74.0217,74.0492,2796.0
2019-02-25 09:45:00,80.63,80.75,80.6,80.69,33511.0,74.0584,74.1686,74.0308,74.1135,33511.0
2019-02-25 09:50:00,80.63,80.65,80.56,80.56,1785.0,74.0584,74.0768,73.9941,73.9941,1785.0
2019-02-25 09:55:00,80.57,80.63,80.56,80.62,5096.0,74.0033,74.0584,73.9941,74.0492,5096.0
2019-02-25 10:00:00,80.59,80.59,80.54,80.55,1700.0,74.0217,74.0217,73.9757,73.9849,1700.0
2019-02-25 10:05:00,80.57,80.69,80.56,80.65,1100.0,74.0033,74.1135,73.9941,74.0768,1100.0
2019-02-25 10:10:00,80.67,80.73,80.66,80.67,7844.0,74.0951,74.1502,74.0859,74.0951,7844.0
2019-02-25 10:15:00,80.69,80.78,80.69,80.78,1700.0,74.1135,74.1962,74.1135,74.1962,1700.0
2019-02-25 10:20:00,80.81,80.81,80.73,80.73,3575.0,74.2237,74.2237,74.1502,74.1502,3575.0
2019-02-25 10:25:00,80.71,80.71,80.67,80.7,1690.0,74.1319,74.1319,74.0951,74.1227,1690.0
2019-02-25 10:30:00,80.69,80.74,80.68,80.72,5555.0,74.1135,74.1594,74.1043,74.1411,5555.0
2019-02-25 10:35:00,80.73,80.85,80.73,80.83,7888.0,74.1502,74.2605,74.1502,74.2421,7888.0
2019-02-25 10:40:00,80.82,80.83,80.73,80.75,4860.0,74.2329,74.2421,74.1502,74.1686,4860.0
2019-02-25 10:45:00,80.79,80.83,80.78,80.82,2200.0,74.2054,74.2421,74.1962,74.2329,2200.0
2019-02-25 10:50:00,80.82,80.92,80.8,80.92,6857.0,74.2329,74.3248,74.2145,74.3248,6857.0
2019-02-25 10:55:00,80.92,80.93,80.82,80.84,4337.0,74.3248,74.3339,74.2329,74.2513,4337.0
2019-02-25 11:00:00,80.85,80.9,80.8,80.88,5701.0,74.2605,74.3064,74.2145,74.288,5701.0
2019-02-25 11:05:00,80.9,80.91,80.83,80.83,2000.0,74.3064,74.3156,74.2421,74.2421,2000.0
2019-02-25 11:10:00,80.83,80.87,80.8,80.81,2352.0,74.2421,74.2788,74.2145,74.2237,2352.0
2019-02-25 11:15:00,80.82,80.82,80.78,80.8,2401.0,74.2329,74.2329,74.1962,74.2145,2401.0
2019-02-25 11:20:00,80.79,80.81,80.78,80.81,2362.0,74.2054,74.2237,74.1962,74.2237,2362.0
2019-02-25 11:25:00,80.79,80.84,80.78,80.84,5400.0,74.2054,74.2513,74.1962,74.2513,5400.0
2019-02-25 11:30:00,80.82,80.94,80.79,80.94,3801.0,74.2329,74.3431,74.2054,74.3431,3801.0
2019-02-25 11:35:00,80.93,80.94,80.89,80.92,10754.0,74.3339,74.3431,74.2972,74.3248,10754.0
2019-02-25 11:40:00,80.94,80.97,80.94,80.94,1426.0,74.3431,74.3707,74.3431,74.3431,1426.0
2019-02-25 11:45:00,80.95,80.96,80.93,80.95,1782.0,74.3523,74.3615,74.3339,74.3523,1782.0
2019-02-25 11:50:00,80.95,80.95,80.91,80.92,1715.0,74.3523,74.3523,74.3156,74.3248,1715.0
2019-02-25 11:55:00,80.91,80.94,80.91,80.94,1700.0,74.3156,74.3431,74.3156,74.3431,1700.0
2019-02-25 12:00:00,80.98,81.02,80.98,81.01,3846.0,74.3799,74.4166,74.3799,74.4074,3846.0
2019-02-25 12:05:00,81.01,81.02,80.99,81.0,5225.0,74.4074,74.4166,74.3891,74.3982,5225.0
2019-02-25 12:10:00,81.0,81.05,81.0,81.02,5940.0,74.3982,74.4442,74.3982,74.4166,5940.0
2019-02-25 12:15:00,81.03,81.03,80.94,80.94,5022.0,74.4258,74.4258,74.3431,74.3431,5022.0
2019-02-25 12:20:00,80.95,80.95,80.86,80.87,5582.0,74.3523,74.3523,74.2696,74.2788,5582.0
2019-02-25 12:25:00,80.86,80.91,80.85,80.89,5659.0,74.2696,74.3156,74.2605,74.2972,5659.0
2019-02-25 12:30:00,80.89,80.89,80.77,80.77,4251.0,74.2972,74.2972,74.187,74.187,4251.0
2019-02-25 12:35:00,80.76,80.78,80.7,80.72,5173.0,74.1778,74.1962,74.1227,74.1411,5173.0
2019-02-25 12:40:00,80.72,80.77,80.67,80.67,7859.0,74.1411,74.187,74.0951,74.0951,7859.0
2019-02-25 12:45:00,80.67,80.68,80.62,80.64,8199.0,74.0951,74.1043,74.0492,74.0676,8199.0
2019-02-25 12:50:00,80.65,80.66,80.58,80.59,9615.0,74.0768,74.0859,74.0125,74.0217,9615.0
2019-02-25 12:55:00,80.58,80.59,80.49,80.57,6075.0,74.0125,74.0217,73.9298,74.0033,6075.0
2019-02-25 13:00:00,80.57,80.59,80.55,80.55,6276.0,74.0033,74.0217,73.9849,73.9849,6276.0
2019-02-25 13:05:00,80.55,80.61,80.55,80.56,5171.0,73.9849,74.04,73.9849,73.9941,5171.0
2019-02-25 13:10:00,80.55,80.59,80.54,80.54,3292.0,73.9849,74.0217,73.9757,73.9757,3292.0
2019-02-25 13:15:00,80.54,80.56,80.5,80.53,3620.0,73.9757,73.9941,73.939,73.9665,3620.0
2019-02-25 13:20:00,80.52,80.56,80.51,80.54,2100.0,73.9574,73.9941,73.9482,73.9757,2100.0
2019-02-25 13:25:00,80.51,80.53,80.48,80.53,4400.0,73.9482,73.9665,73.9206,73.9665,4400.0
2019-02-25 13:30:00,80.53,80.54,80.45,80.46,4402.0,73.9665,73.9757,73.8931,73.9022,4402.0
2019-02-25 13:35:00,80.44,80.45,80.42,80.42,3034.0,73.8839,73.8931,73.8655,73.8655,3034.0
2019-02-25 13:40:00,80.42,80.57,80.42,80.56,5697.0,73.8655,74.0033,73.8655,73.9941,5697.0
2019-02-25 13:45:00,80.56,80.56,80.47,80.49,4825.0,73.9941,73.9941,73.9114,73.9298,4825.0
2019-02-25 13:50:00,80.46,80.49,80.46,80.46,3220.0,73.9022,73.9298,73.9022,73.9022,3220.0
2019-02-25 13:55:00,80.48,80.48,80.44,80.47,2500.0,73.9206,73.9206,73.8839,73.9114,2500.0
2019-02-25 14:00:00,80.47,80.58,80.46,80.58,5091.0,73.9114,74.0125,73.9022,74.0125,5091.0
2019-02-25 14:05:00,80.59,80.63,80.58,80.62,7455.0,74.0217,74.0584,74.0125,74.0492,7455.0
2019-02-25 14:10:00,80.61,80.65,80.61,80.65,2240.0,74.04,74.0768,74.04,74.0768,2240.0
2019-02-25 14:15:00,80.65,80.67,80.61,80.61,2238.0,74.0768,74.0951,74.04,74.04,2238.0
2019-02-25 14:20:00,80.6,80.63,80.57,80.57,3100.0,74.0308,74.0584,74.0033,74.0033,3100.0
2019-02-25 14:25:00,80.6,80.61,80.52,80.52,2460.0,74.0308,74.04,73.9574,73.9574,2460.0
2019-02-25 14:30:00,80.52,80.56,80.47,80.48,4388.0,73.9574,73.9941,73.9114,73.9206,4388.0
2019-02-25 14:35:00,80.49,80.51,80.46,80.48,3213.0,73.9298,73.9482,73.9022,73.9206,3213.0
2019-02-25 14:40:00,80.48,80.53,80.46,80.52,2366.0,73.9206,73.9665,73.9022,73.9574,2366.0
2019-02-25 14:45:00,80.5,80.51,80.48,80.48,1900.0,73.939,73.9482,73.9206,73.9206,1900.0
2019-02-25 14:50:00,80.49,80.49,80.4,80.4,2600.0,73.9298,73.9298,73.8471,73.8471,2600.0
2019-02-25 14:55:00,80.43,80.44,80.41,80.41,2997.0,73.8747,73.8839,73.8563,73.8563,2997.0
2019-02-25 15:00:00,80.41,80.44,80.4,80.42,3498.0,73.8563,73.8839,73.8471,73.8655,3498.0
2019-02-25 15:05:00,80.41,80.45,80.41,80.42,4009.0,73.8563,73.8931,73.8563,73.8655,4009.0
2019-02-25 15:10:00,80.41,80.41,80.34,80.34,3436.0,73.8563,73.8563,73.792,73.792,3436.0
2019-02-25 15:15:00,80.35,80.4,80.35,80.39,3658.0,73.8012,73.8471,73.8012,73.838,3658.0
2019-02-25 15:20:00,80.39,80.39,80.34,80.34,3425.0,73.838,73.838,73.792,73.792,3425.0
2019-02-25 15:25:00,80.34,80.34,80.24,80.25,3909.0,73.792,73.792,73.7002,73.7094,3909.0
2019-02-25 15:30:00,80.26,80.39,80.26,80.38,7843.0,73.7186,73.838,73.7186,73.8288,7843.0
2019-02-25 15:35:00,80.38,80.4,80.33,80.38,12340.0,73.8288,73.8471,73.7828,73.8288,12340.0
2019-02-25 15:40:00,80.4,80.44,80.38,80.39,14277.0,73.8471,73.8839,73.8288,73.838,14277.0
2019-02-25 15:45:00,80.39,80.39,80.3,80.3,9552.0,73.838,73.838,73.7553,73.7553,9552.0
2019-02-25 15:50:00,80.3,80.34,80.26,80.34,17624.0,73.7553,73.792,73.7186,73.792,17624.0
2019-02-25 15:55:00,80.35,80.4,80.29,80.34,36353.0,73.8012,73.8471,73.7461,73.792,36353.0
2019-02-26 09:30:00,80.16,80.25,79.96,79.97,12163.0,73.6267,73.7094,73.443,73.4522,12163.0
2019-02-26 09:35:00,80.02,80.25,79.96,80.23,4715.0,73.4981,73.7094,73.443,73.691,4715.0
2019-02-26 09:40:00,80.22,80.22,80.11,80.18,1517.0,73.6818,73.6818,73.5808,73.6451,1517.0
2019-02-26 09:45:00,80.15,80.27,80.13,80.13,11418.0,73.6175,73.7277,73.5991,73.5991,11418.0
2019-02-26 09:50:00,80.12,80.17,80.09,80.15,2086.0,73.59,73.6359,73.5624,73.6175,2086.0
2019-02-26 09:55:00,80.15,80.28,80.11,80.22,2679.0,73.6175,73.7369,73.5808,73.6818,2679.0
2019-02-26 10:00:00,80.19,80.37,80.16,80.35,4921.0,73.6543,73.8196,73.6267,73.8012,4921.0
2019-02-26 10:05:00,80.37,80.39,80.33,80.33,2959.0,73.8196,73.838,73.7828,73.7828,2959.0
2019-02-26 10:10:00,80.31,80.42,80.31,80.41,5617.0,73.7645,73.8655,73.7645,73.8563,5617.0
2019-02-26 10:15:00,80.41,80.46,80.37,80.38,2201.0,73.8563,73.9022,73.8196,73.8288,2201.0
2019-02-26 10:20:00,80.35,80.4,80.28,80.37,3734.0,73.8012,73.8471,73.7369,73.8196,3734.0
2019-02-26 10:25:00,80.37,80.47,80.28,80.32,6479.0,73.8196,73.9114,73.7369,73.7737,6479.0
2019-02-26 10:30:00,80.32,80.4,80.3,80.37,6963.0,73.7737,73.8471,73.7553,73.8196,6963.0
2019-02-26 10:35:00,80.35,80.37,80.3,80.35,2606.0,73.8012,73.8196,73.7553,73.8012,2606.0
2019-02-26 10:40:00,80.32,80.39,80.32,80.35,3033.0,73.7737,73.838,73.7737,73.8012,3033.0
2019-02-26 10:45:00,80.35,80.4,80.34,80.37,2420.0,73.8012,73.8471,73.792,73.8196,2420.0
2019-02-26 10:50:00,80.34,80.34,80.22,80.25,2645.0,73.792,73.792,73.6818,73.7094,2645.0
2019-02-26 10:55:00,80.24,80.27,80.21,80.23,2866.0,73.7002,73.7277,73.6726,73.691,2866.0
2019-02-26 11:00:00,80.24,80.32,80.24,80.29,2200.0,73.7002,73.7737,73.7002,73.7461,2200.0
2019-02-26 11:05:00,80.29,80.39,80.29,80.39,2920.0,73.7461,73.838,73.7461,73.838,2920.0
2019-02-26 11:10:00,80.39,80.46,80.36,80.46,4370.0,73.838,73.9022,73.8104,73.9022,4370.0
2019-02-26 11:15:00,80.5,80.55,80.45,80.46,2393.0,73.939,73.9849,73.8931,73.9022,2393.0
2019-02-26 11:20:00,80.45,80.45,80.36,80.4,1680.0,73.8931,73.8931,73.8104,73.8471,1680.0
2019-02-26 11:25:00,80.39,80.42,80.37,80.42,2040.0,73.838,73.8655,73.8196,73.8655,2040.0
2019-02-26 11:30:00,80.42,80.46,80.38,80.38,5679.0,73.8655,73.9022,73.8288,73.8288,5679.0
2019-02-26 11:35:00,80.37,80.37,80.32,80.32,4565.0,73.8196,73.8196,73.7737,73.7737,4565.0
2019-02-26 11:40:00,80.32,80.36,80.32,80.34,2300.0,73.7737,73.8104,73.7737,73.792,2300.0
2019-02-26 11:45:00,80.34,80.34,80.29,80.31,4293.0,73.792,73.792,73.7461,73.7645,4293.0
2019-02-26 11:50:00,80.29,80.29,80.25,80.29,11425.0,73.7461,73.7461,73.7094,73.7461,11425.0
2019-02-26 11:55:00,80.31,80.31,80.21,80.22,3519.0,73.7645,73.7645,73.6726,73.6818,3519.0
2019-02-26 12:00:00,80.23,80.24,80.19,80.22,4571.0,73.691,73.7002,73.6543,73.6818,4571.0
2019-02-26 12:05:00,80.22,80.24,80.22,80.22,2406.0,73.6818,73.7002,73.6818,73.6818,2406.0
2019-02-26 12:10:00,80.2,80.33,80.2,80.33,11877.0,73.6634,73.7828,73.6634,73.7828,11877.0
2019-02-26 12:15:00,80.33,80.34,80.3,80.3,2856.0,73.7828,73.792,73.7553,73.7553,2856.0
2019-02-26 12:20:00,80.3,80.31,80.27,80.3,2885.0,73.7553,73.7645,73.7277,73.7553,2885.0
2019-02-26 12:25:00,80.35,80.38,80.32,80.33,1752.0,73.8012,73.8288,73.7737,73.7828,1752.0
2019-02-26 12:30:00,80.33,80.36,80.31,80.31,2210.0,73.7828,73.8104,73.7645,73.7645,2210.0
2019-02-26 12:35:00,80.28,80.28,80.26,80.28,1800.0,73.7369,73.7369,73.7186,73.7369,1800.0
2019-02-26 12:40:00,80.27,80.28,80.24,80.26,5663.0,73.7277,73.7369,73.7002,73.7186,5663.0
2019-02-26 12:45:00,80.25,80.25,80.16,80.22,3700.0,73.7094,73.7094,73.6267,73.6818,3700.0
2019-02-26 12:50:00,80.23,80.25,80.22,80.23,1187.0,73.691,73.7094,73.6818,73.691,1187.0
2019-02-26 12:55:00,80.22,80.22,80.2,80.21,2676.0,73.6818,73.6818,73.6634,73.6726,2676.0
2019-02-26 13:00:00,80.21,80.25,80.2,80.2,1838.0,73.6726,73.7094,73.6634,73.6634,1838.0
2019-02-26 13:05:00,80.18,80.19,80.16,80.18,1431.0,73.6451,73.6543,73.6267,73.6451,1431.0
2019-02-26 13:10:00,80.19,80.22,80.18,80.21,2760.0,73.6543,73.6818,73.6451,73.6726,2760.0
2019-02-26 13:15:00,80.22,80.29,80.21,80.25,9718.0,73.6818,73.7461,73.6726,73.7094,9718.0
2019-02-26 13:20:00,80.27,80.28,80.24,80.24,1155.0,73.7277,73.7369,73.7002,73.7002,1155.0
2019-02-26 13:25:00,80.23,80.26,80.22,80.22,2535.0,73.691,73.7186,73.6818,73.6818,2535.0
2019-02-26 13:30:00,80.22,80.22,80.17,80.17,1444.0,73.6818,73.6818,73.6359,73.6359,1444.0
2019-02-26 13:35:00,80.17,80.2,80.11,80.11,2449.0,73.6359,73.6634,73.5808,73.5808,2449.0
2019-02-26 13:40:00,80.11,80.12,80.09,80.12,2811.0,73.5808,73.59,73.5624,73.59,2811.0
2019-02-26 13:45:00,80.12,80.18,80.12,80.16,2300.0,73.59,73.6451,73.59,73.6267,2300.0
2019-02-26 13:50:00,80.16,80.19,80.16,80.18,3261.0,73.6267,73.6543,73.6267,73.6451,3261.0
2019-02-26 13:55:00,80.19,80.19,80.15,80.16,3670.0,73.6543,73.6543,73.6175,73.6267,3670.0
2019-02-26 14:00:00,80.17,80.3,80.17,80.28,4171.0,73.6359,73.7553,73.6359,73.7369,4171.0
2019-02-26 14:05:00,80.28,80.29,80.26,80.28,2781.0,73.7369,73.7461,73.7186,73.7369,2781.0
2019-02-26 14:10:00,80.26,80.29,80.25,80.28,3323.0,73.7186,73.7461,73.7094,73.7369,3323.0
2019-02-26 14:15:00,80.27,80.27,80.22,80.26,2409.0,73.7277,73.7277,73.6818,73.7186,2409.0
2019-02-26 14:20:00,80.26,80.26,80.17,80.19,3633.0,73.7186,73.7186,73.6359,73.6543,3633.0
2019-02-26 14:25:00,80.2,80.21,80.19,80.21,1332.0,73.6634,73.6726,73.6543,73.6726,1332.0
2019-02-26 14:30:00,80.21,80.27,80.21,80.26,2135.0,73.6726,73.7277,73.6726,73.7186,2135.0
2019-02-26 14:35:00,80.28,80.32,80.26,80.32,3011.0,73.7369,73.7737,73.7186,73.7737,3011.0
2019-02-26 14:40:00,80.34,80.36,80.3,80.3,3866.0,73.792,73.8104,73.7553,73.7553,3866.0
2019-02-26 14:45:00,80.31,80.34,80.3,80.34,4885.0,73.7645,73.792,73.7553,73.792,4885.0
2019-02-26 14:50:00,80.33,80.36,80.28,80.34,9349.0,73.7828,73.8104,73.7369,73.792,9349.0
2019-02-26 14:55:00,80.36,80.37,80.32,80.33,4389.0,73.8104,73.8196,73.7737,73.7828,4389.0
2019-02-26 15:00:00,80.34,80.41,80.34,80.4,4146.0,73.792,73.8563,73.792,73.8471,4146.0
2019-02-26 15:05:00,80.4,80.4,80.36,80.37,11106.0,73.8471,73.8471,73.8104,73.8196,11106.0
2019-02-26 15:10:00,80.37,80.39,80.35,80.37,7969.0,73.8196,73.838,73.8012,73.8196,7969.0
2019-02-26 15:15:00,80.38,80.46,80.36,80.37,6158.0,73.8288,73.9022,73.8104,73.8196,6158.0
2019-02-26 15:20:00,80.37,80.4,80.34,80.36,8897.0,73.8196,73.8471,73.792,73.8104,8897.0
2019-02-26 15:25:00,80.36,80.37,80.29,80.29,6713.0,73.8104,73.8196,73.7461,73.7461,6713.0
2019-02-26 15:30:00,80.29,80.35,80.27,80.3,11229.0,73.7461,73.8012,73.7277,73.7553,11229.0
2019-02-26 15:35:00,80.3,80.3,80.18,80.2,10896.0,73.7553,73.7553,73.6451,73.6634,10896.0
2019-02-26 15:40:00,80.21,80.23,80.16,80.16,15741.0,73.6726,73.691,73.6267,73.6267,15741.0
2019-02-26 15:45:00,80.16,80.16,80.06,80.06,13759.0,73.6267,73.6267,73.5349,73.5349,13759.0
2019-02-26 15:50:00,80.06,80.1,80.05,80.07,29547.0,73.5349,73.5716,73.5257,73.544,29547.0
2019-02-26 15:55:00,80.07,80.11,79.87,79.89,93911.0,73.544,73.5808,73.3603,73.3787,93911.0
2019-02-27 09:30:00,79.66,79.66,79.43,79.61,8461.0,73.1675,73.1675,72.9562,73.1215,8461.0
2019-02-27 09:35:00,79.65,79.85,79.61,79.84,3448.0,73.1583,73.342,73.1215,73.3328,3448.0
2019-02-27 09:40:00,79.88,79.91,79.82,79.83,6447.0,73.3695,73.3971,73.3144,73.3236,6447.0
2019-02-27 09:45:00,79.92,79.94,79.82,79.86,2607.0,73.4063,73.4246,73.3144,73.3512,2607.0
2019-02-27 09:50:00,79.91,79.91,79.83,79.85,3200.0,73.3971,73.3971,73.3236,73.342,3200.0
2019-02-27 09:55:00,79.86,79.9,79.77,79.9,3952.0,73.3512,73.3879,73.2685,73.3879,3952.0
2019-02-27 10:00:00,79.9,79.9,79.77,79.77,3800.0,73.3879,73.3879,73.2685,73.2685,3800.0
2019-02-27 10:05:00,79.81,79.81,79.75,79.81,2821.0,73.3052,73.3052,73.2501,73.3052,2821.0
2019-02-27 10:10:00,79.78,79.78,79.49,79.55,14183.0,73.2777,73.2777,73.0113,73.0664,14183.0
2019-02-27 10:15:00,79.53,79.68,79.44,79.66,7355.0,73.048,73.1858,72.9654,73.1675,7355.0
2019-02-27 10:20:00,79.66,79.68,79.57,79.68,4150.0,73.1675,73.1858,73.0848,73.1858,4150.0
2019-02-27 10:25:00,79.62,79.68,79.56,79.6,5906.0,73.1307,73.1858,73.0756,73.1123,5906.0
2019-02-27 10:30:00,79.62,79.66,79.6,79.63,3629.0,73.1307,73.1675,73.1123,73.1399,3629.0
2019-02-27 10:35:00,79.63,79.75,79.61,79.72,7409.0,73.1399,73.2501,73.1215,73.2226,7409.0
2019-02-27 10:40:00,79.73,79.74,79.7,79.74,2600.0,73.2317,73.2409,73.2042,73.2409,2600.0
2019-02-27 10:45:00,79.71,79.83,79.68,79.83,5039.0,73.2134,73.3236,73.1858,73.3236,5039.0
2019-02-27 10:50:00,79.82,79.83,79.73,79.73,4323.0,73.3144,73.3236,73.2317,73.2317,4323.0
2019-02-27 10:55:00,79.7,79.76,79.68,79.75,3539.0,73.2042,73.2593,73.1858,73.2501,3539.0
2019-02-27 11:00:00,79.77,79.78,79.63,79.67,6523.0,73.2685,73.2777,73.1399,73.1766,6523.0
2019-02-27 11:05:00,79.69,79.73,79.66,79.73,6700.0,73.195,73.2317,73.1675,73.2317,6700.0
2019-02-27 11:10:00,79.74,79.79,79.7,79.76,2777.0,73.2409,73.2869,73.2042,73.2593,2777.0
2019-02-27 11:15:00,79.75,79.79,79.73,79.79,2828.0,73.2501,73.2869,73.2317,73.2869,2828.0
2019-02-27 11:20:00,79.79,79.9,79.79,79.89,4645.0,73.2869,73.3879,73.2869,73.3787,4645.0
2019-02-27 11:25:00,79.89,79.93,79.87,79.9,1900.0,73.3787,73.4154,73.3603,73.3879,1900.0
2019-02-27 11:30:00,79.89,79.94,79.89,79.92,3981.0,73.3787,73.4246,73.3787,73.4063,3981.0
2019-02-27 11:35:00,79.96,79.97,79.94,79.96,1900.0,73.443,73.4522,73.4246,73.443,1900.0
2019-02-27 11:40:00,79.98,79.98,79.88,79.88,2584.0,73.4614,73.4614,73.3695,73.3695,2584.0
2019-02-27 11:45:00,79.9,79.9,79.8,79.89,1740.0,73.3879,73.3879,73.296,73.3787,1740.0
2019-02-27 11:50:00,79.9,79.95,79.85,79.93,7500.0,73.3879,73.4338,73.342,73.4154,7500.0
2019-02-27 11:55:00,79.89,79.91,79.88,79.9,3049.0,73.3787,73.3971,73.3695,73.3879,3049.0
2019-02-27 12:00:00,79.89,79.9,79.86,79.9,1950.0,73.3787,73.3879,73.3512,73.3879,1950.0
2019-02-27 12:05:00,79.9,79.95,79.89,79.95,4400.0,73.3879,73.4338,73.3787,73.4338,4400.0
2019-02-27 12:10:00,79.94,79.98,79.9,79.98,3600.0,73.4246,73.4614,73.3879,73.4614,3600.0
2019-02-27 12:15:00,80.0,80.05,80.0,80.04,2569.0,73.4797,73.5257,73.4797,73.5165,2569.0
2019-02-27 12:20:00,80.06,80.06,79.99,80.01,2600.0,73.5349,73.5349,73.4706,73.4889,2600.0
2019-02-27 12:25:00,80.0,80.1,79.99,80.1,3400.0,73.4797,73.5716,73.4706,73.5716,3400.0
2019-02-27 12:30:00,80.07,80.1,80.05,80.09,2056.0,73.544,73.5716,73.5257,73.5624,2056.0
2019-02-27 12:35:00,80.1,80.11,80.06,80.11,2951.0,73.5716,73.5808,73.5349,73.5808,2951.0
2019-02-27 12:40:00,80.13,80.17,80.09,80.1,3200.0,73.5991,73.6359,73.5624,73.5716,3200.0
2019-02-27 12:45:00,80.09,80.14,80.09,80.12,1446.0,73.5624,73.6083,73.5624,73.59,1446.0
2019-02-27 12:50:00,80.12,80.12,80.07,80.09,1949.0,73.59,73.59,73.544,73.5624,1949.0
2019-02-27 12:55:00,80.07,80.1,80.05,80.1,2012.0,73.544,73.5716,73.5257,73.5716,2012.0
2019-02-27 13:00:00,80.11,80.17,80.11,80.16,3986.0,73.5808,73.6359,73.5808,73.6267,3986.0
2019-02-27 13:05:00,80.18,80.2,80.13,80.13,8345.0,73.6451,73.6634,73.5991,73.5991,8345.0
2019-02-27 13:10:00,80.14,80.23,80.13,80.23,5450.0,73.6083,73.691,73.5991,73.691,5450.0
2019-02-27 13:15:00,80.24,80.25,80.19,80.21,3538.0,73.7002,73.7094,73.6543,73.6726,3538.0
2019-02-27 13:20:00,80.21,80.31,80.21,80.28,4540.0,73.6726,73.7645,73.6726,73.7369,4540.0
2019-02-27 13:25:00,80.26,80.26,80.21,80.22,1752.0,73.7186,73.7186,73.6726,73.6818,1752.0
2019-02-27 13:30:00,80.23,80.25,80.18,80.19,11409.0,73.691,73.7094,73.6451,73.6543,11409.0
2019-02-27 13:35:00,80.2,80.25,80.19,80.21,11228.0,73.6634,73.7094,73.6543,73.6726,11228.0
2019-02-27 13:40:00,80.17,80.17,80.15,80.16,2000.0,73.6359,73.6359,73.6175,73.6267,2000.0
2019-02-27 13:45:00,80.17,80.24,80.17,80.2,9351.0,73.6359,73.7002,73.6359,73.6634,9351.0
2019-02-27 13:50:00,80.2,80.28,80.2,80.26,6042.0,73.6634,73.7369,73.6634,73.7186,6042.0
2019-02-27 13:55:00,80.27,80.29,80.24,80.26,4913.0,73.7277,73.7461,73.7002,73.7186,4913.0
2019-02-27 14:00:00,80.23,80.28,80.21,80.27,2650.0,73.691,73.7369,73.6726,73.7277,2650.0
2019-02-27 14:05:00,80.28,80.31,80.27,80.31,8510.0,73.7369,73.7645,73.7277,73.7645,8510.0
2019-02-27 14:10:00,80.31,80.36,80.28,80.34,6728.0,73.7645,73.8104,73.7369,73.792,6728.0
2019-02-27 14:15:00,80.37,80.37,80.33,80.34,4976.0,73.8196,73.8196,73.7828,73.792,4976.0
2019-02-27 14:20:00,80.34,80.35,80.28,80.3,9368.0,73.792,73.8012,73.7369,73.7553,9368.0
2019-02-27 14:25:00,80.29,80.31,80.25,80.26,4494.0,73.7461,73.7645,73.7094,73.7186,4494.0
2019-02-27 14:30:00,80.27,80.4,80.26,80.4,6142.0,73.7277,73.8471,73.7186,73.8471,6142.0
2019-02-27 14:35:00,80.4,80.42,80.38,80.39,7315.0,73.8471,73.8655,73.8288,73.838,7315.0
2019-02-27 14:40:00,80.39,80.4,80.33,80.37,22886.0,73.838,73.8471,73.7828,73.8196,22886.0
2019-02-27 14:45:00,80.37,80.37,80.25,80.28,6457.0,73.8196,73.8196,73.7094,73.7369,6457.0
2019-02-27 14:50:00,80.27,80.35,80.25,80.31,7514.0,73.7277,73.8012,73.7094,73.7645,7514.0
2019-02-27 14:55:00,80.31,80.4,80.3,80.37,6208.0,73.7645,73.8471,73.7553,73.8196,6208.0
2019-02-27 15:00:00,80.34,80.43,80.34,80.36,5240.0,73.792,73.8747,73.792,73.8104,5240.0
2019-02-27 15:05:00,80.36,80.44,80.36,80.44,3237.0,73.8104,73.8839,73.8104,73.8839,3237.0
2019-02-27 15:10:00,80.41,80.43,80.36,80.38,5211.0,73.8563,73.8747,73.8104,73.8288,5211.0
2019-02-27 15:15:00,80.39,80.42,80.38,80.38,5900.0,73.838,73.8655,73.8288,73.8288,5900.0
2019-02-27 15:20:00,80.37,80.38,80.3,80.33,6498.0,73.8196,73.8288,73.7553,73.7828,6498.0
2019-02-27 15:25:00,80.33,80.36,80.26,80.26,5206.0,73.7828,73.8104,73.7186,73.7186,5206.0
2019-02-27 15:30:00,80.25,80.34,80.23,80.33,11900.0,73.7094,73.792,73.691,73.7828,11900.0
2019-02-27 15:35:00,80.34,80.44,80.32,80.43,10033.0,73.792,73.8839,73.7737,73.8747,10033.0
2019-02-27 15:40:00,80.45,80.45,80.39,80.44,16717.0,73.8931,73.8931,73.838,73.8839,16717.0
2019-02-27 15:45:00,80.45,80.48,80.42,80.47,20425.0,73.8931,73.9206,73.8655,73.9114,20425.0
2019-02-27 15:50:00,80.47,80.47,80.4,80.43,25331.0,73.9114,73.9114,73.8471,73.8747,25331.0
2019-02-27 15:55:00,80.44,80.51,80.44,80.51,70674.0,73.8839,73.9482,73.8839,73.9482,70674.0
2019-02-28 09:30:00,80.25,80.26,80.12,80.15,16904.0,74.1042,74.1134,73.9841,74.0118,16904.0
2019-02-28 09:35:00,80.14,80.19,80.05,80.12,9382.0,74.0026,74.0488,73.9195,73.9841,9382.0
2019-02-28 09:40:00,80.14,80.16,80.05,80.12,9591.0,74.0026,74.0211,73.9195,73.9841,9591.0
2019-02-28 09:45:00,80.13,80.3,80.12,80.29,21812.0,73.9934,74.1503,73.9841,74.1411,21812.0
2019-02-28 09:50:00,80.28,80.3,80.11,80.11,21100.0,74.1319,74.1503,73.9749,73.9749,21100.0
2019-02-28 09:55:00,80.14,80.18,80.09,80.18,7973.0,74.0026,74.0395,73.9564,74.0395,7973.0
2019-02-28 10:00:00,80.18,80.2,80.1,80.11,6254.0,74.0395,74.058,73.9657,73.9749,6254.0
2019-02-28 10:05:00,80.11,80.13,80.07,80.08,4990.0,73.9749,73.9934,73.938,73.9472,4990.0
2019-02-28 10:10:00,80.09,80.17,80.04,80.12,7132.0,73.9564,74.0303,73.9103,73.9841,7132.0
2019-02-28 10:15:00,80.1,80.14,80.08,80.09,5562.0,73.9657,74.0026,73.9472,73.9564,5562.0
2019-02-28 10:20:00,80.11,80.18,80.1,80.1,3300.0,73.9749,74.0395,73.9657,73.9657,3300.0
2019-02-28 10:25:00,80.09,80.12,80.04,80.12,5952.0,73.9564,73.9841,73.9103,73.9841,5952.0
2019-02-28 10:30:00,80.11,80.16,80.1,80.1,2769.0,73.9749,74.0211,73.9657,73.9657,2769.0
2019-02-28 10:35:00,80.12,80.12,80.04,80.04,5254.0,73.9841,73.9841,73.9103,73.9103,5254.0
2019-02-28 10:40:00,80.01,80.02,79.92,79.97,7974.0,73.8826,73.8918,73.7994,73.8456,7974.0
2019-02-28 10:45:00,79.97,80.01,79.97,79.97,4700.0,73.8456,73.8826,73.8456,73.8456,4700.0
2019-02-28 10:50:00,79.96,80.01,79.91,80.01,4416.0,73.8364,73.8826,73.7902,73.8826,4416.0
2019-02-28 10:55:00,80.02,80.1,80.02,80.09,4390.0,73.8918,73.9657,73.8918,73.9564,4390.0
2019-02-28 11:00:00,80.08,80.15,80.07,80.12,5982.0,73.9472,74.0118,73.938,73.9841,5982.0
2019-02-28 11:05:00,80.11,80.12,80.04,80.05,5791.0,73.9749,73.9841,73.9103,73.9195,5791.0
2019-02-28 11:10:00,80.06,80.07,80.0,80.0,7598.0,73.9287,73.938,73.8733,73.8733,7598.0
2019-02-28 11:15:00,80.02,80.12,80.02,80.12,3275.0,73.8918,73.9841,73.8918,73.9841,3275.0
2019-02-28 11:20:00,80.17,80.24,80.17,80.22,3594.0,74.0303,74.0949,74.0303,74.0765,3594.0
2019-02-28 11:25:00,80.21,80.28,80.21,80.27,31295.0,74.0672,74.1319,74.0672,74.1226,31295.0
2019-02-28 11:30:00,80.25,80.28,80.23,80.25,6074.0,74.1042,74.1319,74.0857,74.1042,6074.0
2019-02-28 11:35:00,80.27,80.29,80.25,80.29,27631.0,74.1226,74.1411,74.1042,74.1411,27631.0
2019-02-28 11:40:00,80.28,80.33,80.27,80.29,5663.0,74.1319,74.178,74.1226,74.1411,5663.0
2019-02-28 11:45:00,80.29,80.32,80.29,80.31,3564.0,74.1411,74.1688,74.1411,74.1596,3564.0
2019-02-28 11:50:00,80.29,80.35,80.29,80.32,4000.0,74.1411,74.1965,74.1411,74.1688,4000.0
2019-02-28 11:55:00,80.33,80.33,80.29,80.29,2600.0,74.178,74.178,74.1411,74.1411,2600.0
2019-02-28 12:00:00,80.27,80.31,80.26,80.31,2261.0,74.1226,74.1596,74.1134,74.1596,2261.0
2019-02-28 12:05:00,80.31,80.32,80.29,80.3,5246.0,74.1596,74.1688,74.1411,74.1503,5246.0
2019-02-28 12:10:00,80.3,80.31,80.29,80.3,2497.0,74.1503,74.1596,74.1411,74.1503,2497.0
2019-02-28 12:15:00,80.29,80.35,80.28,80.35,2266.0,74.1411,74.1965,74.1319,74.1965,2266.0
2019-02-28 12:20:00,80.34,80.43,80.34,80.42,23800.0,74.1873,74.2704,74.1873,74.2612,23800.0
2019-02-28 12:25:00,80.43,80.48,80.42,80.48,2200.0,74.2704,74.3166,74.2612,74.3166,2200.0
2019-02-28 12:30:00,80.47,80.48,80.43,80.44,7906.0,74.3073,74.3166,74.2704,74.2796,7906.0
2019-02-28 12:35:00,80.45,80.45,80.34,80.42,11140.0,74.2889,74.2889,74.1873,74.2612,11140.0
2019-02-28 12:40:00,80.41,80.43,80.41,80.42,5456.0,74.2519,74.2704,74.2519,74.2612,5456.0
2019-02-28 12:45:00,80.42,80.44,80.41,80.44,3438.0,74.2612,74.2796,74.2519,74.2796,3438.0
2019-02-28 12:50:00,80.44,80.48,80.42,80.43,5400.0,74.2796,74.3166,74.2612,74.2704,5400.0
2019-02-28 12:55:00,80.44,80.5,80.43,80.5,4816.0,74.2796,74.335,74.2704,74.335,4816.0
2019-02-28 13:00:00,80.5,80.52,80.46,80.46,5070.0,74.335,74.3535,74.2981,74.2981,5070.0
2019-02-28 13:05:00,80.46,80.47,80.44,80.44,4441.0,74.2981,74.3073,74.2796,74.2796,4441.0
2019-02-28 13:10:00,80.43,80.43,80.39,80.41,6636.0,74.2704,74.2704,74.2334,74.2519,6636.0
2019-02-28 13:15:00,80.41,80.47,80.4,80.47,3100.0,74.2519,74.3073,74.2427,74.3073,3100.0
2019-02-28 13:20:00,80.47,80.48,80.44,80.44,3009.0,74.3073,74.3166,74.2796,74.2796,3009.0
2019-02-28 13:25:00,80.44,80.44,80.37,80.38,6317.0,74.2796,74.2796,74.215,74.2242,6317.0
2019-02-28 13:30:00,80.39,80.39,80.36,80.38,2969.0,74.2334,74.2334,74.2057,74.2242,2969.0
2019-02-28 13:35:00,80.38,80.47,80.37,80.47,7547.0,74.2242,74.3073,74.215,74.3073,7547.0
2019-02-28 13:40:00,80.47,80.47,80.42,80.43,7002.0,74.3073,74.3073,74.2612,74.2704,7002.0
2019-02-28 13:45:00,80.44,80.44,80.38,80.41,13001.0,74.2796,74.2796,74.2242,74.2519,13001.0
2019-02-28 13:50:00,80.41,80.46,80.41,80.45,3127.0,74.2519,74.2981,74.2519,74.2889,3127.0
2019-02-28 13:55:00,80.45,80.48,80.43,80.44,5176.0,74.2889,74.3166,74.2704,74.2796,5176.0
2019-02-28 14:00:00,80.44,80.44,80.38,80.4,6445.0,74.2796,74.2796,74.2242,74.2427,6445.0
2019-02-28 14:05:00,80.41,80.42,80.36,80.36,6530.0,74.2519,74.2612,74.2057,74.2057,6530.0
2019-02-28 14:10:00,80.36,80.39,80.35,80.39,6816.0,74.2057,74.2334,74.1965,74.2334,6816.0
2019-02-28 14:15:00,80.38,80.41,80.36,80.36,5572.0,74.2242,74.2519,74.2057,74.2057,5572.0
2019-02-28 14:20:00,80.36,80.4,80.34,80.39,7368.0,74.2057,74.2427,74.1873,74.2334,7368.0
2019-02-28 14:25:00,80.38,80.38,80.33,80.34,4324.0,74.2242,74.2242,74.178,74.1873,4324.0
2019-02-28 14:30:00,80.34,80.34,80.24,80.26,7739.0,74.1873,74.1873,74.0949,74.1134,7739.0
2019-02-28 14:35:00,80.25,80.29,80.25,80.28,7324.0,74.1042,74.1411,74.1042,74.1319,7324.0
2019-02-28 14:40:00,80.27,80.28,80.21,80.23,13582.0,74.1226,74.1319,74.0672,74.0857,13582.0
2019-02-28 14:45:00,80.22,80.24,80.21,80.23,6500.0,74.0765,74.0949,74.0672,74.0857,6500.0
2019-02-28 14:50:00,80.23,80.23,80.16,80.17,11783.0,74.0857,74.0857,74.0211,74.0303,11783.0
2019-02-28 14:55:00,80.16,80.24,80.13,80.19,15201.0,74.0211,74.0949,73.9934,74.0488,15201.0
2019-02-28 15:00:00,80.2,80.21,80.17,80.19,8171.0,74.058,74.0672,74.0303,74.0488,8171.0
2019-02-28 15:05:00,80.18,80.21,80.15,80.19,9202.0,74.0395,74.0672,74.0118,74.0488,9202.0
2019-02-28 15:10:00,80.19,80.21,80.17,80.17,7461.0,74.0488,74.0672,74.0303,74.0303,7461.0
2019-02-28 15:15:00,80.18,80.22,80.14,80.21,9974.0,74.0395,74.0765,74.0026,74.0672,9974.0
2019-02-28 15:20:00,80.22,80.22,80.18,80.18,8918.0,74.0765,74.0765,74.0395,74.0395,8918.0
2019-02-28 15:25:00,80.19,80.24,80.19,80.22,8978.0,74.0488,74.0949,74.0488,74.0765,8978.0
2019-02-28 15:30:00,80.21,80.33,80.21,80.31,9703.0,74.0672,74.178,74.0672,74.1596,9703.0
2019-02-28 15:35:00,80.31,80.34,80.26,80.28,24221.0,74.1596,74.1873,74.1134,74.1319,24221.0
2019-02-28 15:40:00,80.28,80.31,80.26,80.29,19195.0,74.1319,74.1596,74.1134,74.1411,19195.0
2019-02-28 15:45:00,80.31,80.32,80.26,80.29,26105.0,74.1596,74.1688,74.1134,74.1411,26105.0
2019-02-28 15:50:00,80.29,80.3,80.25,80.26,27300.0,74.1411,74.1503,74.1042,74.1134,27300.0
2019-02-28 15:55:00,80.26,80.31,80.2,80.27,118090.0,74.1134,74.1596,74.058,74.1226,118090.0
2019-03-01 09:30:00,80.62,80.66,80.56,80.56,13358.0,74.4458,74.4828,74.3904,74.3904,13358.0
2019-03-01 09:35:00,80.66,80.67,80.55,80.62,3599.0,74.4828,74.492,74.3812,74.4458,3599.0
2019-03-01 09:40:00,80.64,80.65,80.51,80.51,2259.0,74.4643,74.4735,74.3443,74.3443,2259.0
2019-03-01 09:45:00,80.62,80.71,80.59,80.67,6398.0,74.4458,74.5289,74.4181,74.492,6398.0
2019-03-01 09:50:00,80.72,80.72,80.63,80.63,3577.0,74.5382,74.5382,74.4551,74.4551,3577.0
2019-03-01 09:55:00,80.64,80.67,80.61,80.64,1903.0,74.4643,74.492,74.4366,74.4643,1903.0
2019-03-01 10:00:00,80.57,80.57,80.48,80.53,5294.0,74.3997,74.3997,74.3166,74.3627,5294.0
2019-03-01 10:05:00,80.49,80.49,80.38,80.42,3057.0,74.3258,74.3258,74.2242,74.2612,3057.0
2019-03-01 10:10:00,80.42,80.43,80.37,80.37,2857.0,74.2612,74.2704,74.215,74.215,2857.0
2019-03-01 10:15:00,80.37,80.37,80.32,80.33,2237.0,74.215,74.215,74.1688,74.178,2237.0
2019-03-01 10:20:00,80.32,80.33,80.2,80.21,1721.0,74.1688,74.178,74.058,74.0672,1721.0
2019-03-01 10:25:00,80.22,80.3,80.22,80.25,2702.0,74.0765,74.1503,74.0765,74.1042,2702.0
2019-03-01 10:30:00,80.23,80.25,80.17,80.21,2400.0,74.0857,74.1042,74.0303,74.0672,2400.0
2019-03-01 10:35:00,80.21,80.23,80.15,80.15,3904.0,74.0672,74.0857,74.0118,74.0118,3904.0
2019-03-01 10:40:00,80.16,80.21,80.16,80.21,2666.0,74.0211,74.0672,74.0211,74.0672,2666.0
2019-03-01 10:45:00,80.21,80.24,80.13,80.13,3932.0,74.0672,74.0949,73.9934,73.9934,3932.0
2019-03-01 10:50:00,80.15,80.2,80.13,80.2,6505.0,74.0118,74.058,73.9934,74.058,6505.0
2019-03-01 10:55:00,80.2,80.24,80.15,80.21,3000.0,74.058,74.0949,74.0118,74.0672,3000.0
2019-03-01 11:00:00,80.23,80.3,80.22,80.23,2200.0,74.0857,74.1503,74.0765,74.0857,2200.0
2019-03-01 11:05:00,80.24,80.24,80.19,80.23,2909.0,74.0949,74.0949,74.0488,74.0857,2909.0
2019-03-01 11:10:00,80.21,80.21,80.11,80.13,3973.0,74.0672,74.0672,73.9749,73.9934,3973.0
2019-03-01 11:15:00,80.15,80.18,80.13,80.18,5278.0,74.0118,74.0395,73.9934,74.0395,5278.0
2019-03-01 11:20:00,80.17,80.17,80.08,80.1,1500.0,74.0303,74.0303,73.9472,73.9657,1500.0
2019-03-01 11:25:00,80.13,80.2,80.12,80.18,1200.0,73.9934,74.058,73.9841,74.0395,1200.0
2019-03-01 11:30:00,80.17,80.19,80.14,80.14,3836.0,74.0303,74.0488,74.0026,74.0026,3836.0
2019-03-01 11:35:00,80.16,80.28,80.13,80.28,5646.0,74.0211,74.1319,73.9934,74.1319,5646.0
2019-03-01 11:40:00,80.28,80.28,80.16,80.18,4516.0,74.1319,74.1319,74.0211,74.0395,4516.0
2019-03-01 11:45:00,80.2,80.2,80.07,80.07,2820.0,74.058,74.058,73.938,73.938,2820.0
2019-03-01 11:50:00,80.05,80.1,80.04,80.07,4018.0,73.9195,73.9657,73.9103,73.938,4018.0
2019-03-01 11:55:00,80.05,80.13,80.02,80.12,2200.0,73.9195,73.9934,73.8918,73.9841,2200.0
2019-03-01 12:00:00,80.12,80.12,80.09,80.1,2330.0,73.9841,73.9841,73.9564,73.9657,2330.0
2019-03-01 12:05:00,80.12,80.17,80.11,80.16,4153.0,73.9841,74.0303,73.9749,74.0211,4153.0
2019-03-01 12:10:00,80.17,80.21,80.12,80.15,19925.0,74.0303,74.0672,73.9841,74.0118,19925.0
2019-03-01 12:15:00,80.15,80.21,80.14,80.14,13489.0,74.0118,74.0672,74.0026,74.0026,13489.0
2019-03-01 12:20:00,80.16,80.22,80.15,80.18,59364.0,74.0211,74.0765,74.0118,74.0395,59364.0
2019-03-01 12:25:00,80.18,80.23,80.16,80.19,51862.0,74.0395,74.0857,74.0211,74.0488,51862.0
2019-03-01 12:30:00,80.17,80.19,80.14,80.17,14784.0,74.0303,74.0488,74.0026,74.0303,14784.0
2019-03-01 12:35:00,80.16,80.16,79.86,79.86,17745.0,74.0211,74.0211,73.744,73.744,17745.0
2019-03-01 12:40:00,79.86,80.01,79.85,79.98,8067.0,73.744,73.8826,73.7348,73.8548,8067.0
2019-03-01 12:45:00,79.97,80.03,79.95,80.03,2648.0,73.8456,73.901,73.8271,73.901,2648.0
2019-03-01 12:50:00,80.02,80.09,80.0,80.08,5688.0,73.8918,73.9564,73.8733,73.9472,5688.0
2019-03-01 12:55:00,80.08,80.08,80.01,80.03,4605.0,73.9472,73.9472,73.8826,73.901,4605.0
2019-03-01 13:00:00,80.02,80.07,79.99,80.06,4115.0,73.8918,73.938,73.8641,73.9287,4115.0
2019-03-01 13:05:00,80.06,80.11,80.04,80.09,4103.0,73.9287,73.9749,73.9103,73.9564,4103.0
2019-03-01 13:10:00,80.09,80.1,80.02,80.03,7270.0,73.9564,73.9657,73.8918,73.901,7270.0
2019-03-01 13:15:00,80.03,80.05,80.0,80.02,2368.0,73.901,73.9195,73.8733,73.8918,2368.0
2019-03-01 13:20:00,80.02,80.06,80.01,80.04,3572.0,73.8918,73.9287,73.8826,73.9103,3572.0
2019-03-01 13:25:00,80.06,80.09,80.06,80.07,2250.0,73.9287,73.9564,73.9287,73.938,2250.0
2019-03-01 13:30:00,80.07,80.09,80.03,80.07,6050.0,73.938,73.9564,73.901,73.938,6050.0
2019-03-01 13:35:00,80.07,80.07,79.98,79.99,12933.0,73.938,73.938,73.8548,73.8641,12933.0
2019-03-01 13:40:00,79.99,80.03,79.98,80.02,10078.0,73.8641,73.901,73.8548,73.8918,10078.0
2019-03-01 13:45:00,80.02,80.03,79.98,80.01,11094.0,73.8918,73.901,73.8548,73.8826,11094.0
2019-03-01 13:50:00,80.01,80.01,79.96,79.98,6297.0,73.8826,73.8826,73.8364,73.8548,6297.0
2019-03-01 13:55:00,79.98,80.0,79.94,79.96,3909.0,73.8548,73.8733,73.8179,73.8364,3909.0
2019-03-01 14:00:00,79.97,79.99,79.95,79.98,5594.0,73.8456,73.8641,73.8271,73.8548,5594.0
2019-03-01 14:05:00,79.97,79.99,79.96,79.98,11539.0,73.8456,73.8641,73.8364,73.8548,11539.0
2019-03-01 14:10:00,79.99,80.01,79.98,80.0,22245.0,73.8641,73.8826,73.8548,73.8733,22245.0
2019-03-01 14:15:00,80.0,80.03,79.97,80.02,11505.0,73.8733,73.901,73.8456,73.8918,11505.0
2019-03-01 14:20:00,80.02,80.22,80.02,80.22,46199.0,73.8918,74.0765,73.8918,74.0765,46199.0
2019-03-01 14:25:00,80.22,80.4,80.17,80.32,68724.0,74.0765,74.2427,74.0303,74.1688,68724.0
2019-03-01 14:30:00,80.3,80.48,80.3,80.39,12502.0,74.1503,74.3166,74.1503,74.2334,12502.0
2019-03-01 14:35:00,80.42,80.44,80.29,80.33,16666.0,74.2612,74.2796,74.1411,74.178,16666.0
2019-03-01 14:40:00,80.34,80.36,80.31,80.36,4362.0,74.1873,74.2057,74.1596,74.2057,4362.0
2019-03-01 14:45:00,80.35,80.37,80.32,80.33,3116.0,74.1965,74.215,74.1688,74.178,3116.0
2019-03-01 14:50:00,80.35,80.44,80.35,80.44,2418.0,74.1965,74.2796,74.1965,74.2796,2418.0
2019-03-01 14:55:00,80.44,80.45,80.4,80.41,3390.0,74.2796,74.2889,74.2427,74.2519,3390.0
2019-03-01 15:00:00,80.41,80.42,80.32,80.32,2621.0,74.2519,74.2612,74.1688,74.1688,2621.0
2019-03-01 15:05:00,80.31,80.34,80.27,80.29,4650.0,74.1596,74.1873,74.1226,74.1411,4650.0
2019-03-01 15:10:00,80.28,80.29,80.22,80.23,2829.0,74.1319,74.1411,74.0765,74.0857,2829.0
2019-03-01 15:15:00,80.24,80.31,80.23,80.29,4097.0,74.0949,74.1596,74.0857,74.1411,4097.0
2019-03-01 15:20:00,80.29,80.3,80.26,80.27,2335.0,74.1411,74.1503,74.1134,74.1226,2335.0
2019-03-01 15:25:00,80.29,80.33,80.29,80.33,2507.0,74.1411,74.178,74.1411,74.178,2507.0
2019-03-01 15:30:00,80.34,80.34,80.24,80.27,3998.0,74.1873,74.1873,74.0949,74.1226,3998.0
2019-03-01 15:35:00,80.26,80.37,80.25,80.36,3666.0,74.1134,74.215,74.1042,74.2057,3666.0
2019-03-01 15:40:00,80.36,80.41,80.34,80.41,9024.0,74.2057,74.2519,74.1873,74.2519,9024.0
2019-03-01 15:45:00,80.43,80.44,80.35,80.37,13743.0,74.2704,74.2796,74.1965,74.215,13743.0
2019-03-01 15:50:00,80.36,80.37,80.28,80.35,21900.0,74.2057,74.215,74.1319,74.1965,21900.0
2019-03-01 15:55:00,80.34,80.39,80.29,80.32,54656.0,74.1873,74.2334,74.1411,74.1688,54656.0
2019-03-04 09:30:00,80.42,80.42,80.24,80.27,15777.0,74.2612,74.2612,74.0949,74.1226,15777.0
2019-03-04 09:35:00,80.18,80.37,80.18,80.37,3732.0,74.0395,74.215,74.0395,74.215,3732.0
2019-03-04 09:40:00,80.29,80.56,80.28,80.55,18722.0,74.1411,74.3904,74.1319,74.3812,18722.0
2019-03-04 09:45:00,80.54,80.55,80.44,80.45,3305.0,74.372,74.3812,74.2796,74.2889,3305.0
2019-03-04 09:50:00,80.39,80.46,80.37,80.44,2954.0,74.2334,74.2981,74.215,74.2796,2954.0
2019-03-04 09:55:00,80.42,80.48,80.42,80.43,1841.0,74.2612,74.3166,74.2612,74.2704,1841.0
2019-03-04 10:00:00,80.47,80.51,80.42,80.51,1908.0,74.3073,74.3443,74.2612,74.3443,1908.0
2019-03-04 10:05:00,80.5,80.55,80.48,80.48,800.0,74.335,74.3812,74.3166,74.3166,800.0
2019-03-04 10:10:00,80.47,80.51,80.33,80.38,7545.0,74.3073,74.3443,74.178,74.2242,7545.0
2019-03-04 10:15:00,80.38,80.39,80.3,80.3,4488.0,74.2242,74.2334,74.1503,74.1503,4488.0
2019-03-04 10:20:00,80.31,80.31,80.21,80.23,6315.0,74.1596,74.1596,74.0672,74.0857,6315.0
2019-03-04 10:25:00,80.24,80.36,80.24,80.27,3356.0,74.0949,74.2057,74.0949,74.1226,3356.0
2019-03-04 10:30:00,80.25,80.3,80.2,80.23,4432.0,74.1042,74.1503,74.058,74.0857,4432.0
2019-03-04 10:35:00,80.22,80.22,80.14,80.19,5380.0,74.0765,74.0765,74.0026,74.0488,5380.0
2019-03-04 10:40:00,80.19,80.2,80.16,80.18,3678.0,74.0488,74.058,74.0211,74.0395,3678.0
2019-03-04 10:45:00,80.18,80.22,80.15,80.17,4950.0,74.0395,74.0765,74.0118,74.0303,4950.0
2019-03-04 10:50:00,80.15,80.16,80.09,80.09,3967.0,74.0118,74.0211,73.9564,73.9564,3967.0
2019-03-04 10:55:00,80.09,80.1,80.02,80.04,10625.0,73.9564,73.9657,73.8918,73.9103,10625.0
2019-03-04 11:00:00,80.04,80.09,80.04,80.06,21230.0,73.9103,73.9564,73.9103,73.9287,21230.0
2019-03-04 11:05:00,80.08,80.17,80.08,80.12,17062.0,73.9472,74.0303,73.9472,73.9841,17062.0
2019-03-04 11:10:00,80.11,80.17,80.09,80.12,5942.0,73.9749,74.0303,73.9564,73.9841,5942.0
2019-03-04 11:15:00,80.1,80.12,80.07,80.1,53257.0,73.9657,73.9841,73.938,73.9657,53257.0
2019-03-04 11:20:00,80.1,80.1,79.93,79.93,4848.0,73.9657,73.9657,73.8087,73.8087,4848.0
2019-03-04 11:25:00,79.91,79.94,79.9,79.91,1999.0,73.7902,73.8179,73.781,73.7902,1999.0
2019-03-04 11:30:00,79.89,79.89,79.78,79.78,4510.0,73.7717,73.7717,73.6702,73.6702,4510.0
2019-03-04 11:35:00,79.78,79.85,79.78,79.83,3293.0,73.6702,73.7348,73.6702,73.7163,3293.0
2019-03-04 11:40:00,79.81,79.86,79.71,79.73,4771.0,73.6979,73.744,73.6055,73.624,4771.0
2019-03-04 11:45:00,79.71,79.73,79.61,79.62,9167.0,73.6055,73.624,73.5132,73.5224,9167.0
2019-03-04 11:50:00,79.63,79.65,79.5,79.53,4418.0,73.5317,73.5501,73.4116,73.4393,4418.0
2019-03-04 11:55:00,79.5,79.5,79.4,79.47,4940.0,73.4116,73.4116,73.3193,73.3839,4940.0
2019-03-04 12:00:00,79.44,79.61,79.44,79.59,1840.0,73.3562,73.5132,73.3562,73.4947,1840.0
2019-03-04 12:05:00,79.61,79.61,79.56,79.57,1600.0,73.5132,73.5132,73.467,73.4762,1600.0
2019-03-04 12:10:00,79.56,79.56,79.44,79.45,2251.0,73.467,73.467,73.3562,73.3654,2251.0
2019-03-04 12:15:00,79.43,79.45,79.19,79.24,12705.0,73.347,73.3654,73.1254,73.1715,12705.0
2019-03-04 12:20:00,79.23,79.32,79.23,79.27,4597.0,73.1623,73.2454,73.1623,73.1992,4597.0
2019-03-04 12:25:00,79.29,79.39,79.26,79.39,7055.0,73.2177,73.31,73.19,73.31,7055.0
2019-03-04 12:30:00,79.42,79.45,79.39,79.39,2355.0,73.3377,73.3654,73.31,73.31,2355.0
2019-03-04 12:35:00,79.39,79.44,79.38,79.43,5182.0,73.31,73.3562,73.3008,73.347,5182.0
2019-03-04 12:40:00,79.39,79.39,79.33,79.33,1416.0,73.31,73.31,73.2546,73.2546,1416.0
2019-03-04 12:45:00,79.32,79.35,79.21,79.29,5236.0,73.2454,73.2731,73.1438,73.2177,5236.0
2019-03-04 12:50:00,79.27,79.37,79.27,79.31,5533.0,73.1992,73.2916,73.1992,73.2362,5533.0
2019-03-04 12:55:00,79.32,79.32,79.27,79.31,1848.0,73.2454,73.2454,73.1992,73.2362,1848.0
2019-03-04 13:00:00,79.24,79.27,79.22,79.23,2009.0,73.1715,73.1992,73.1531,73.1623,2009.0
2019-03-04 13:05:00,79.23,79.25,79.17,79.17,2877.0,73.1623,73.1808,73.1069,73.1069,2877.0
2019-03-04 13:10:00,79.2,79.25,79.19,79.2,3509.0,73.1346,73.1808,73.1254,73.1346,3509.0
2019-03-04 13:15:00,79.2,79.32,79.19,79.3,2653.0,73.1346,73.2454,73.1254,73.2269,2653.0
2019-03-04 13:20:00,79.31,79.42,79.31,79.4,2572.0,73.2362,73.3377,73.2362,73.3193,2572.0
2019-03-04 13:25:00,79.4,79.41,79.35,79.41,1608.0,73.3193,73.3285,73.2731,73.3285,1608.0
2019-03-04 13:30:00,79.4,79.42,79.39,79.39,3323.0,73.3193,73.3377,73.31,73.31,3323.0
2019-03-04 13:35:00,79.39,79.42,79.38,79.42,1900.0,73.31,73.3377,73.3008,73.3377,1900.0
2019-03-04 13:40:00,79.43,79.52,79.42,79.52,2073.0,73.347,73.4301,73.3377,73.4301,2073.0
2019-03-04 13:45:00,79.52,79.52,79.44,79.47,2709.0,73.4301,73.4301,73.3562,73.3839,2709.0
2019-03-04 13:50:00,79.47,79.54,79.45,79.54,1574.0,73.3839,73.4485,73.3654,73.4485,1574.0
2019-03-04 13:55:00,79.58,79.61,79.54,79.59,2585.0,73.4855,73.5132,73.4485,73.4947,2585.0
2019-03-04 14:00:00,79.59,79.6,79.54,79.55,4163.0,73.4947,73.504,73.4485,73.4578,4163.0
2019-03-04 14:05:00,79.55,79.58,79.54,79.54,4142.0,73.4578,73.4855,73.4485,73.4485,4142.0
2019-03-04 14:10:00,79.53,79.53,79.49,79.53,6170.0,73.4393,73.4393,73.4024,73.4393,6170.0
2019-03-04 14:15:00,79.52,79.55,79.46,79.48,6619.0,73.4301,73.4578,73.3747,73.3931,6619.0
2019-03-04 14:20:00,79.49,79.51,79.47,79.49,8135.0,73.4024,73.4208,73.3839,73.4024,8135.0
2019-03-04 14:25:00,79.5,79.56,79.47,79.53,6038.0,73.4116,73.467,73.3839,73.4393,6038.0
2019-03-04 14:30:00,79.52,79.52,79.44,79.45,4764.0,73.4301,73.4301,73.3562,73.3654,4764.0
2019-03-04 14:35:00,79.45,79.5,79.44,79.46,4280.0,73.3654,73.4116,73.3562,73.3747,4280.0
2019-03-04 14:40:00,79.47,79.5,79.47,79.49,4191.0,73.3839,73.4116,73.3839,73.4024,4191.0
2019-03-04 14:45:00,79.5,79.56,79.47,79.47,3414.0,73.4116,73.467,73.3839,73.3839,3414.0
2019-03-04 14:50:00,79.48,79.61,79.48,79.53,5123.0,73.3931,73.5132,73.3931,73.4393,5123.0
2019-03-04 14:55:00,79.53,79.54,79.47,79.47,5005.0,73.4393,73.4485,73.3839,73.3839,5005.0
2019-03-04 15:00:00,79.48,79.5,79.41,79.42,4746.0,73.3931,73.4116,73.3285,73.3377,4746.0
2019-03-04 15:05:00,79.42,79.43,79.36,79.38,6577.0,73.3377,73.347,73.2823,73.3008,6577.0
2019-03-04 15:10:00,79.38,79.44,79.37,79.42,6653.0,73.3008,73.3562,73.2916,73.3377,6653.0
2019-03-04 15:15:00,79.43,79.5,79.41,79.49,2794.0,73.347,73.4116,73.3285,73.4024,2794.0
2019-03-04 15:20:00,79.49,79.53,79.4,79.41,12424.0,73.4024,73.4393,73.3193,73.3285,12424.0
2019-03-04 15:25:00,79.43,79.51,79.43,79.44,7138.0,73.347,73.4208,73.347,73.3562,7138.0
2019-03-04 15:30:00,79.4,79.53,79.39,79.52,6696.0,73.3193,73.4393,73.31,73.4301,6696.0
2019-03-04 15:35:00,79.52,79.58,79.45,79.53,12054.0,73.4301,73.4855,73.3654,73.4393,12054.0
2019-03-04 15:40:00,79.53,79.56,79.46,79.54,14546.0,73.4393,73.467,73.3747,73.4485,14546.0
2019-03-04 15:45:00,79.56,79.59,79.53,79.53,17089.0,73.467,73.4947,73.4393,73.4393,17089.0
2019-03-04 15:50:00,79.53,79.57,79.45,79.53,24497.0,73.4393,73.4762,73.3654,73.4393,24497.0
2019-03-04 15:55:00,79.52,79.64,79.49,79.61,49070.0,73.4301,73.5409,73.4024,73.5132,49070.0
2019-03-05 09:30:00,79.8,80.18,79.68,79.91,38175.0,73.6886,74.0395,73.5778,73.7902,38175.0
2019-03-05 09:35:00,79.82,80.07,79.75,80.02,32567.0,73.7071,73.938,73.6425,73.8918,32567.0
2019-03-05 09:40:00,80.0,80.14,79.94,80.11,25171.0,73.8733,74.0026,73.8179,73.9749,25171.0
2019-03-05 09:45:00,80.09,80.26,80.07,80.22,22048.0,73.9564,74.1134,73.938,74.0765,22048.0
2019-03-05 09:50:00,80.25,80.27,80.09,80.19,22849.0,74.1042,74.1226,73.9564,74.0488,22849.0
2019-03-05 09:55:00,80.18,80.26,80.1,80.15,17584.0,74.0395,74.1134,73.9657,74.0118,17584.0
2019-03-05 10:00:00,80.18,80.27,80.11,80.2,15049.0,74.0395,74.1226,73.9749,74.058,15049.0
2019-03-05 10:05:00,80.22,80.38,80.22,80.31,18987.0,74.0765,74.2242,74.0765,74.1596,18987.0
2019-03-05 10:10:00,80.29,80.33,80.24,80.24,11723.0,74.1411,74.178,74.0949,74.0949,11723.0
2019-03-05 10:15:00,80.22,80.23,79.97,79.98,8203.0,74.0765,74.0857,73.8456,73.8548,8203.0
2019-03-05 10:20:00,79.94,80.14,79.88,79.9,53778.0,73.8179,74.0026,73.7625,73.781,53778.0
2019-03-05 10:25:00,79.87,79.95,79.79,79.9,47916.0,73.7533,73.8271,73.6794,73.781,47916.0
2019-03-05 10:30:00,79.92,79.93,79.82,79.82,7733.0,73.7994,73.8087,73.7071,73.7071,7733.0
2019-03-05 10:35:00,79.83,79.88,79.71,79.73,15423.0,73.7163,73.7625,73.6055,73.624,15423.0
2019-03-05 10:40:00,79.74,79.75,79.55,79.68,8735.0,73.6332,73.6425,73.4578,73.5778,8735.0
2019-03-05 10:45:00,79.67,79.7,79.42,79.66,12090.0,73.5686,73.5963,73.3377,73.5594,12090.0
2019-03-05 10:50:00,79.63,79.78,79.63,79.77,5140.0,73.5317,73.6702,73.5317,73.6609,5140.0
2019-03-05 10:55:00,79.79,79.79,79.71,79.75,4700.0,73.6794,73.6794,73.6055,73.6425,4700.0
2019-03-05 11:00:00,79.77,79.77,79.68,79.77,4968.0,73.6609,73.6609,73.5778,73.6609,4968.0
2019-03-05 11:05:00,79.75,79.88,79.71,79.82,18573.0,73.6425,73.7625,73.6055,73.7071,18573.0
2019-03-05 11:10:00,79.84,79.9,79.82,79.88,4544.0,73.7256,73.781,73.7071,73.7625,4544.0
2019-03-05 11:15:00,79.88,79.99,79.86,79.97,11466.0,73.7625,73.8641,73.744,73.8456,11466.0
2019-03-05 11:20:00,80.01,80.03,79.86,79.95,14605.0,73.8826,73.901,73.744,73.8271,14605.0
2019-03-05 11:25:00,79.94,79.94,79.87,79.92,3776.0,73.8179,73.8179,73.7533,73.7994,3776.0
2019-03-05 11:30:00,79.92,79.94,79.85,79.85,4039.0,73.7994,73.8179,73.7348,73.7348,4039.0
2019-03-05 11:35:00,79.89,80.02,79.89,80.01,62387.0,73.7717,73.8918,73.7717,73.8826,62387.0
2019-03-05 11:40:00,80.04,80.06,79.99,80.01,8357.0,73.9103,73.9287,73.8641,73.8826,8357.0
2019-03-05 11:45:00,80.02,80.07,79.94,79.99,6377.0,73.8918,73.938,73.8179,73.8641,6377.0
2019-03-05 11:50:00,80.01,80.04,79.92,79.92,7638.0,73.8826,73.9103,73.7994,73.7994,7638.0
2019-03-05 11:55:00,79.91,79.97,79.88,79.97,3758.0,73.7902,73.8456,73.7625,73.8456,3758.0
2019-03-05 12:00:00,79.94,80.0,79.94,79.97,4710.0,73.8179,73.8733,73.8179,73.8456,4710.0
2019-03-05 12:05:00,79.98,79.99,79.91,79.91,6293.0,73.8548,73.8641,73.7902,73.7902,6293.0
2019-03-05 12:10:00,79.9,79.91,79.78,79.81,5560.0,73.781,73.7902,73.6702,73.6979,5560.0
2019-03-05 12:15:00,79.78,79.8,79.75,79.78,11012.0,73.6702,73.6886,73.6425,73.6702,11012.0
2019-03-05 12:20:00,79.77,79.93,79.77,79.93,7923.0,73.6609,73.8087,73.6609,73.8087,7923.0
2019-03-05 12:25:00,79.93,79.95,79.9,79.93,7494.0,73.8087,73.8271,73.781,73.8087,7494.0
2019-03-05 12:30:00,79.93,79.96,79.91,79.94,6300.0,73.8087,73.8364,73.7902,73.8179,6300.0
2019-03-05 12:35:00,79.93,79.99,79.9,79.97,9601.0,73.8087,73.8641,73.781,73.8456,9601.0
2019-03-05 12:40:00,79.98,79.99,79.92,79.97,9282.0,73.8548,73.8641,73.7994,73.8456,9282.0
2019-03-05 12:45:00,79.97,80.03,79.95,80.03,9285.0,73.8456,73.901,73.8271,73.901,9285.0
2019-03-05 12:50:00,80.03,80.07,80.02,80.05,11419.0,73.901,73.938,73.8918,73.9195,11419.0
2019-03-05 12:55:00,80.03,80.12,80.01,80.11,18426.0,73.901,73.9841,73.8826,73.9749,18426.0
2019-03-05 13:00:00,80.09,80.1,79.96,79.97,5683.0,73.9564,73.9657,73.8364,73.8456,5683.0
2019-03-05 13:05:00,79.98,79.99,79.93,79.94,6600.0,73.8548,73.8641,73.8087,73.8179,6600.0
2019-03-05 13:10:00,79.92,80.01,79.91,80.0,4155.0,73.7994,73.8826,73.7902,73.8733,4155.0
2019-03-05 13:15:00,80.03,80.03,79.97,80.0,4487.0,73.901,73.901,73.8456,73.8733,4487.0
2019-03-05 13:20:00,79.99,79.99,79.93,79.93,4938.0,73.8641,73.8641,73.8087,73.8087,4938.0
2019-03-05 13:25:00,79.93,79.97,79.87,79.88,4374.0,73.8087,73.8456,73.7533,73.7625,4374.0
2019-03-05 13:30:00,79.87,79.87,79.84,79.86,4700.0,73.7533,73.7533,73.7256,73.744,4700.0
2019-03-05 13:35:00,79.85,79.95,79.84,79.88,9909.0,73.7348,73.8271,73.7256,73.7625,9909.0
2019-03-05 13:40:00,79.85,79.87,79.82,79.84,7003.0,73.7348,73.7533,73.7071,73.7256,7003.0
2019-03-05 13:45:00,79.84,80.23,79.83,80.16,35705.0,73.7256,74.0857,73.7163,74.0211,35705.0
2019-03-05 13:50:00,80.16,80.21,80.07,80.19,10731.0,74.0211,74.0672,73.938,74.0488,10731.0
2019-03-05 13:55:00,80.19,80.24,80.09,80.16,55877.0,74.0488,74.0949,73.9564,74.0211,55877.0
2019-03-05 14:00:00,80.16,80.32,80.11,80.32,40962.0,74.0211,74.1688,73.9749,74.1688,40962.0
2019-03-05 14:05:00,80.3,80.39,80.22,80.27,25020.0,74.1503,74.2334,74.0765,74.1226,25020.0
2019-03-05 14:10:00,80.25,80.3,80.17,80.3,20782.0,74.1042,74.1503,74.0303,74.1503,20782.0
2019-03-05 14:15:00,80.3,80.38,80.3,80.35,9545.0,74.1503,74.2242,74.1503,74.1965,9545.0
2019-03-05 14:20:00,80.35,80.37,80.31,80.35,7977.0,74.1965,74.215,74.1596,74.1965,7977.0
2019-03-05 14:25:00,80.33,80.39,80.3,80.38,8199.0,74.178,74.2334,74.1503,74.2242,8199.0
2019-03-05 14:30:00,80.38,80.47,80.37,80.44,17297.0,74.2242,74.3073,74.215,74.2796,17297.0
2019-03-05 14:35:00,80.43,80.44,80.32,80.33,5350.0,74.2704,74.2796,74.1688,74.178,5350.0
2019-03-05 14:40:00,80.32,80.37,80.27,80.29,6651.0,74.1688,74.215,74.1226,74.1411,6651.0
2019-03-05 14:45:00,80.3,80.32,80.27,80.3,10500.0,74.1503,74.1688,74.1226,74.1503,10500.0
2019-03-05 14:50:00,80.29,80.31,80.24,80.3,9907.0,74.1411,74.1596,74.0949,74.1503,9907.0
2019-03-05 14:55:00,80.3,80.3,80.19,80.21,9452.0,74.1503,74.1503,74.0488,74.0672,9452.0
2019-03-05 15:00:00,80.21,80.21,79.98,79.99,15627.0,74.0672,74.0672,73.8548,73.8641,15627.0
2019-03-05 15:05:00,79.99,80.05,79.95,80.03,14832.0,73.8641,73.9195,73.8271,73.901,14832.0
2019-03-05 15:10:00,80.03,80.13,79.99,80.11,15357.0,73.901,73.9934,73.8641,73.9749,15357.0
2019-03-05 15:15:00,80.11,80.14,80.0,80.02,19056.0,73.9749,74.0026,73.8733,73.8918,19056.0
2019-03-05 15:20:00,80.03,80.12,80.01,80.12,14737.0,73.901,73.9841,73.8826,73.9841,14737.0
2019-03-05 15:25:00,80.13,80.13,80.04,80.04,12044.0,73.9934,73.9934,73.9103,73.9103,12044.0
2019-03-05 15:30:00,80.03,80.05,79.96,79.98,14503.0,73.901,73.9195,73.8364,73.8548,14503.0
2019-03-05 15:35:00,79.98,80.02,79.94,80.0,17980.0,73.8548,73.8918,73.8179,73.8733,17980.0
2019-03-05 15:40:00,80.0,80.14,80.0,80.1,27913.0,73.8733,74.0026,73.8733,73.9657,27913.0
2019-03-05 15:45:00,80.11,80.2,80.11,80.14,22596.0,73.9749,74.058,73.9749,74.0026,22596.0
2019-03-05 15:50:00,80.14,80.16,80.03,80.05,34466.0,74.0026,74.0211,73.901,73.9195,34466.0
2019-03-05 15:55:00,80.05,80.06,79.96,79.99,91330.0,73.9195,73.9287,73.8364,73.8641,91330.0
2019-03-06 09:30:00,80.08,80.12,79.7,79.94,13349.0,73.9472,73.9841,73.5963,73.8179,13349.0
2019-03-06 09:35:00,79.98,79.99,79.73,79.97,6589.0,73.8548,73.8641,73.624,73.8456,6589.0
2019-03-06 09:40:00,79.92,79.96,79.89,79.94,2849.0,73.7994,73.8364,73.7717,73.8179,2849.0
2019-03-06 09:45:00,79.94,79.95,79.82,79.93,9627.0,73.8179,73.8271,73.7071,73.8087,9627.0
2019-03-06 09:50:00,79.89,79.89,79.75,79.79,4700.0,73.7717,73.7717,73.6425,73.6794,4700.0
2019-03-06 09:55:00,79.78,79.8,79.73,79.73,2000.0,73.6702,73.6886,73.624,73.624,2000.0
2019-03-06 10:00:00,79.75,79.81,79.72,79.75,4032.0,73.6425,73.6979,73.6148,73.6425,4032.0
2019-03-06 10:05:00,79.75,79.78,79.69,79.71,8200.0,73.6425,73.6702,73.5871,73.6055,8200.0
2019-03-06 10:10:00,79.71,79.72,79.55,79.67,11430.0,73.6055,73.6148,73.4578,73.5686,11430.0
2019-03-06 10:15:00,79.69,79.71,79.62,79.69,5400.0,73.5871,73.6055,73.5224,73.5871,5400.0
2019-03-06 10:20:00,79.72,79.81,79.67,79.67,9288.0,73.6148,73.6979,73.5686,73.5686,9288.0
2019-03-06 10:25:00,79.68,79.75,79.65,79.67,5602.0,73.5778,73.6425,73.5501,73.5686,5602.0
2019-03-06 10:30:00,79.69,79.72,79.58,79.68,8600.0,73.5871,73.6148,73.4855,73.5778,8600.0
2019-03-06 10:35:00,79.67,79.72,79.67,79.72,3830.0,73.5686,73.6148,73.5686,73.6148,3830.0
2019-03-06 10:40:00,79.72,79.74,79.62,79.62,7000.0,73.6148,73.6332,73.5224,73.5224,7000.0
2019-03-06 10:45:00,79.64,79.7,79.64,79.68,6264.0,73.5409,73.5963,73.5409,73.5778,6264.0
2019-03-06 10:50:00,79.67,79.74,79.66,79.71,4510.0,73.5686,73.6332,73.5594,73.6055,4510.0
2019-03-06 10:55:00,79.75,79.79,79.73,79.76,9623.0,73.6425,73.6794,73.624,73.6517,9623.0
2019-03-06 11:00:00,79.75,79.81,79.74,79.74,5374.0,73.6425,73.6979,73.6332,73.6332,5374.0
2019-03-06 11:05:00,79.75,79.8,79.75,79.75,6537.0,73.6425,73.6886,73.6425,73.6425,6537.0
2019-03-06 11:10:00,79.76,79.79,79.72,79.73,5105.0,73.6517,73.6794,73.6148,73.624,5105.0
2019-03-06 11:15:00,79.78,79.8,79.73,79.73,4853.0,73.6702,73.6886,73.624,73.624,4853.0
2019-03-06 11:20:00,79.73,79.74,79.68,79.69,10054.0,73.624,73.6332,73.5778,73.5871,10054.0
2019-03-06 11:25:00,79.68,79.69,79.59,79.61,12710.0,73.5778,73.5871,73.4947,73.5132,12710.0
2019-03-06 11:30:00,79.62,79.71,79.62,79.7,6000.0,73.5224,73.6055,73.5224,73.5963,6000.0
2019-03-06 11:35:00,79.67,79.76,79.66,79.7,7517.0,73.5686,73.6517,73.5594,73.5963,7517.0
2019-03-06 11:40:00,79.7,79.7,79.63,79.63,4747.0,73.5963,73.5963,73.5317,73.5317,4747.0
2019-03-06 11:45:00,79.63,79.68,79.63,79.63,3050.0,73.5317,73.5778,73.5317,73.5317,3050.0
2019-03-06 11:50:00,79.62,79.62,79.55,79.57,6864.0,73.5224,73.5224,73.4578,73.4762,6864.0
2019-03-06 11:55:00,79.57,79.57,79.47,79.48,10805.0,73.4762,73.4762,73.3839,73.3931,10805.0
2019-03-06 12:00:00,79.46,79.5,79.45,79.46,8653.0,73.3747,73.4116,73.3654,73.3747,8653.0
2019-03-06 12:05:00,79.46,79.5,79.44,79.49,6251.0,73.3747,73.4116,73.3562,73.4024,6251.0
2019-03-06 12:10:00,79.48,79.49,79.38,79.38,12122.0,73.3931,73.4024,73.3008,73.3008,12122.0
2019-03-06 12:15:00,79.39,79.42,79.33,79.34,5877.0,73.31,73.3377,73.2546,73.2639,5877.0
2019-03-06 12:20:00,79.33,79.37,79.27,79.27,12600.0,73.2546,73.2916,73.1992,73.1992,12600.0
2019-03-06 12:25:00,79.28,79.29,79.24,79.26,5701.0,73.2085,73.2177,73.1715,73.19,5701.0
2019-03-06 12:30:00,79.27,79.34,79.27,79.34,5794.0,73.1992,73.2639,73.1992,73.2639,5794.0
2019-03-06 12:35:00,79.35,79.37,79.33,79.36,4296.0,73.2731,73.2916,73.2546,73.2823,4296.0
2019-03-06 12:40:00,79.33,79.38,79.31,79.37,5886.0,73.2546,73.3008,73.2362,73.2916,5886.0
2019-03-06 12:45:00,79.37,79.41,79.26,79.26,6365.0,73.2916,73.3285,73.19,73.19,6365.0
2019-03-06 12:50:00,79.27,79.34,79.22,79.25,6746.0,73.1992,73.2639,73.1531,73.1808,6746.0
2019-03-06 12:55:00,79.22,79.23,79.19,79.21,3410.0,73.1531,73.1623,73.1254,73.1438,3410.0
2019-03-06 13:00:00,79.2,79.24,79.17,79.17,5063.0,73.1346,73.1715,73.1069,73.1069,5063.0
2019-03-06 13:05:00,79.15,79.19,79.14,79.16,4851.0,73.0884,73.1254,73.0792,73.0976,4851.0
2019-03-06 13:10:00,79.15,79.18,79.13,79.16,12744.0,73.0884,73.1161,73.0699,73.0976,12744.0
2019-03-06 13:15:00,79.16,79.18,79.11,79.13,10327.0,73.0976,73.1161,73.0515,73.0699,10327.0
2019-03-06 13:20:00,79.11,79.16,79.09,79.16,4052.0,73.0515,73.0976,73.033,73.0976,4052.0
2019-03-06 13:25:00,79.15,79.15,79.04,79.06,42027.0,73.0884,73.0884,72.9868,73.0053,42027.0
2019-03-06 13:30:00,79.08,79.15,79.08,79.12,6564.0,73.0238,73.0884,73.0238,73.0607,6564.0
2019-03-06 13:35:00,79.11,79.19,79.06,79.19,8893.0,73.0515,73.1254,73.0053,73.1254,8893.0
2019-03-06 13:40:00,79.21,79.21,79.1,79.13,5419.0,73.1438,73.1438,73.0422,73.0699,5419.0
2019-03-06 13:45:00,79.12,79.12,79.07,79.11,4078.0,73.0607,73.0607,73.0145,73.0515,4078.0
2019-03-06 13:50:00,79.1,79.16,79.09,79.16,4958.0,73.0422,73.0976,73.033,73.0976,4958.0
2019-03-06 13:55:00,79.18,79.23,79.17,79.22,3632.0,73.1161,73.1623,73.1069,73.1531,3632.0
2019-03-06 14:00:00,79.23,79.24,79.2,79.21,6560.0,73.1623,73.1715,73.1346,73.1438,6560.0
2019-03-06 14:05:00,79.2,79.2,79.15,79.2,5300.0,73.1346,73.1346,73.0884,73.1346,5300.0
2019-03-06 14:10:00,79.2,79.22,79.17,79.18,7300.0,73.1346,73.1531,73.1069,73.1161,7300.0
2019-03-06 14:15:00,79.17,79.19,79.15,79.16,9884.0,73.1069,73.1254,73.0884,73.0976,9884.0
2019-03-06 14:20:00,79.16,79.22,79.15,79.21,19695.0,73.0976,73.1531,73.0884,73.1438,19695.0
2019-03-06 14:25:00,79.2,79.22,79.14,79.16,12275.0,73.1346,73.1531,73.0792,73.0976,12275.0
2019-03-06 14:30:00,79.16,79.19,79.07,79.1,10555.0,73.0976,73.1254,73.0145,73.0422,10555.0
2019-03-06 14:35:00,79.11,79.14,79.1,79.13,7128.0,73.0515,73.0792,73.0422,73.0699,7128.0
2019-03-06 14:40:00,79.14,79.14,79.09,79.12,13443.0,73.0792,73.0792,73.033,73.0607,13443.0
2019-03-06 14:45:00,79.12,79.19,79.09,79.16,16787.0,73.0607,73.1254,73.033,73.0976,16787.0
2019-03-06 14:50:00,79.15,79.18,79.08,79.12,12832.0,73.0884,73.1161,73.0238,73.0607,12832.0
2019-03-06 14:55:00,79.12,79.17,79.08,79.11,10536.0,73.0607,73.1069,73.0238,73.0515,10536.0
2019-03-06 15:00:00,79.1,79.17,79.09,79.11,8563.0,73.0422,73.1069,73.033,73.0515,8563.0
2019-03-06 15:05:00,79.12,79.16,79.08,79.09,11741.0,73.0607,73.0976,73.0238,73.033,11741.0
2019-03-06 15:10:00,79.09,79.11,79.03,79.05,6315.0,73.033,73.0515,72.9776,72.9961,6315.0
2019-03-06 15:15:00,79.05,79.08,78.99,79.02,8103.0,72.9961,73.0238,72.9407,72.9684,8103.0
2019-03-06 15:20:00,79.01,79.05,78.97,78.99,13286.0,72.9591,72.9961,72.9222,72.9407,13286.0
2019-03-06 15:25:00,78.99,79.0,78.88,78.95,20222.0,72.9407,72.9499,72.8391,72.9037,20222.0
2019-03-06 15:30:00,78.94,78.96,78.91,78.95,15132.0,72.8945,72.913,72.8668,72.9037,15132.0
2019-03-06 15:35:00,78.95,78.97,78.91,78.93,14614.0,72.9037,72.9222,72.8668,72.8853,14614.0
2019-03-06 15:40:00,78.92,78.94,78.85,78.9,23488.0,72.876,72.8945,72.8114,72.8576,23488.0
2019-03-06 15:45:00,78.9,78.9,78.83,78.89,31681.0,72.8576,72.8576,72.7929,72.8483,31681.0
2019-03-06 15:50:00,78.89,78.97,78.88,78.88,40581.0,72.8483,72.9222,72.8391,72.8391,40581.0
2019-03-06 15:55:00,78.89,78.9,78.85,78.89,44452.0,72.8483,72.8576,72.8114,72.8483,44452.0
2019-03-07 09:30:00,78.8,78.8,78.58,78.58,4602.0,72.7652,72.7652,72.5621,72.5621,4602.0
2019-03-07 09:35:00,78.48,78.48,78.23,78.23,8672.0,72.4697,72.4697,72.2389,72.2389,8672.0
2019-03-07 09:40:00,78.31,78.45,78.22,78.31,16930.0,72.3127,72.442,72.2296,72.3127,16930.0
2019-03-07 09:45:00,78.31,78.32,78.07,78.07,10311.0,72.3127,72.322,72.0911,72.0911,10311.0
2019-03-07 09:50:00,78.09,78.09,77.83,77.91,6900.0,72.1096,72.1096,71.8695,71.9434,6900.0
2019-03-07 09:55:00,77.93,78.02,77.84,78.0,11732.0,71.9618,72.045,71.8787,72.0265,11732.0
2019-03-07 10:00:00,77.97,78.03,77.96,77.98,23254.0,71.9988,72.0542,71.9895,72.008,23254.0
2019-03-07 10:05:00,78.0,78.01,77.94,77.98,16305.0,72.0265,72.0357,71.9711,72.008,16305.0
2019-03-07 10:10:00,77.98,78.0,77.88,77.93,11271.0,72.008,72.0265,71.9157,71.9618,11271.0
2019-03-07 10:15:00,77.93,78.0,77.78,77.83,19386.0,71.9618,72.0265,71.8233,71.8695,19386.0
2019-03-07 10:20:00,77.84,77.96,77.76,77.91,4843.0,71.8787,71.9895,71.8049,71.9434,4843.0
2019-03-07 10:25:00,77.92,78.05,77.91,78.05,9620.0,71.9526,72.0727,71.9434,72.0727,9620.0
2019-03-07 10:30:00,78.05,78.08,77.99,78.05,5807.0,72.0727,72.1004,72.0173,72.0727,5807.0
2019-03-07 10:35:00,78.05,78.15,78.05,78.1,4433.0,72.0727,72.165,72.0727,72.1188,4433.0
2019-03-07 10:40:00,78.09,78.09,78.03,78.05,5326.0,72.1096,72.1096,72.0542,72.0727,5326.0
2019-03-07 10:45:00,78.05,78.2,78.04,78.19,4709.0,72.0727,72.2112,72.0634,72.2019,4709.0
2019-03-07 10:50:00,78.24,78.28,78.23,78.28,4444.0,72.2481,72.285,72.2389,72.285,4444.0
2019-03-07 10:55:00,78.29,78.42,78.28,78.39,19166.0,72.2943,72.4143,72.285,72.3866,19166.0
2019-03-07 11:00:00,78.4,78.42,78.36,78.36,12848.0,72.3959,72.4143,72.3589,72.3589,12848.0
2019-03-07 11:05:00,78.37,78.42,78.35,78.38,15466.0,72.3681,72.4143,72.3497,72.3774,15466.0
2019-03-07 11:10:00,78.39,78.46,78.36,78.45,4675.0,72.3866,72.4513,72.3589,72.442,4675.0
2019-03-07 11:15:00,78.43,78.44,78.32,78.44,21066.0,72.4236,72.4328,72.322,72.4328,21066.0
2019-03-07 11:20:00,78.43,78.45,78.38,78.43,13259.0,72.4236,72.442,72.3774,72.4236,13259.0
2019-03-07 11:25:00,78.44,78.47,78.41,78.45,6506.0,72.4328,72.4605,72.4051,72.442,6506.0
2019-03-07 11:30:00,78.45,78.52,78.45,78.52,6395.0,72.442,72.5067,72.442,72.5067,6395.0
2019-03-07 11:35:00,78.5,78.55,78.5,78.55,2420.0,72.4882,72.5344,72.4882,72.5344,2420.0
2019-03-07 11:40:00,78.54,78.54,78.5,78.53,5962.0,72.5251,72.5251,72.4882,72.5159,5962.0
2019-03-07 11:45:00,78.52,78.58,78.52,78.55,4500.0,72.5067,72.5621,72.5067,72.5344,4500.0
2019-03-07 11:50:00,78.55,78.56,78.51,78.51,2310.0,72.5344,72.5436,72.4974,72.4974,2310.0
2019-03-07 11:55:00,78.51,78.52,78.48,78.48,4730.0,72.4974,72.5067,72.4697,72.4697,4730.0
2019-03-07 12:00:00,78.48,78.48,78.34,78.36,4903.0,72.4697,72.4697,72.3404,72.3589,4903.0
2019-03-07 12:05:00,78.32,78.4,78.32,78.35,2746.0,72.322,72.3959,72.322,72.3497,2746.0
2019-03-07 12:10:00,78.38,78.4,78.35,78.37,4563.0,72.3774,72.3959,72.3497,72.3681,4563.0
2019-03-07 12:15:00,78.39,78.41,78.33,78.35,3299.0,72.3866,72.4051,72.3312,72.3497,3299.0
2019-03-07 12:20:00,78.33,78.37,78.31,78.37,3103.0,72.3312,72.3681,72.3127,72.3681,3103.0
2019-03-07 12:25:00,78.34,78.39,78.34,78.36,1800.0,72.3404,72.3866,72.3404,72.3589,1800.0
2019-03-07 12:30:00,78.33,78.43,78.27,78.42,11190.0,72.3312,72.4236,72.2758,72.4143,11190.0
2019-03-07 12:35:00,78.42,78.42,78.37,78.41,2682.0,72.4143,72.4143,72.3681,72.4051,2682.0
2019-03-07 12:40:00,78.41,78.43,78.4,78.4,2787.0,72.4051,72.4236,72.3959,72.3959,2787.0
2019-03-07 12:45:00,78.41,78.49,78.41,78.49,4101.0,72.4051,72.479,72.4051,72.479,4101.0
2019-03-07 12:50:00,78.49,78.57,78.48,78.57,4223.0,72.479,72.5528,72.4697,72.5528,4223.0
2019-03-07 12:55:00,78.58,78.59,78.56,78.58,6306.0,72.5621,72.5713,72.5436,72.5621,6306.0
2019-03-07 13:00:00,78.58,78.58,78.54,78.55,2929.0,72.5621,72.5621,72.5251,72.5344,2929.0
2019-03-07 13:05:00,78.52,78.53,78.51,78.52,2578.0,72.5067,72.5159,72.4974,72.5067,2578.0
2019-03-07 13:10:00,78.52,78.58,78.52,78.57,2166.0,72.5067,72.5621,72.5067,72.5528,2166.0
2019-03-07 13:15:00,78.58,78.61,78.56,78.57,2914.0,72.5621,72.5898,72.5436,72.5528,2914.0
2019-03-07 13:20:00,78.56,78.58,78.51,78.51,4872.0,72.5436,72.5621,72.4974,72.4974,4872.0
2019-03-07 13:25:00,78.5,78.52,78.5,78.52,8410.0,72.4882,72.5067,72.4882,72.5067,8410.0
2019-03-07 13:30:00,78.51,78.52,78.45,78.45,7907.0,72.4974,72.5067,72.442,72.442,7907.0
2019-03-07 13:35:00,78.45,78.49,78.44,78.49,6363.0,72.442,72.479,72.4328,72.479,6363.0
2019-03-07 13:40:00,78.51,78.52,78.51,78.52,2480.0,72.4974,72.5067,72.4974,72.5067,2480.0
2019-03-07 13:45:00,78.51,78.53,78.48,78.52,3270.0,72.4974,72.5159,72.4697,72.5067,3270.0
2019-03-07 13:50:00,78.53,78.54,78.43,78.47,19487.0,72.5159,72.5251,72.4236,72.4605,19487.0
2019-03-07 13:55:00,78.44,78.44,78.39,78.41,4600.0,72.4328,72.4328,72.3866,72.4051,4600.0
2019-03-07 14:00:00,78.41,78.47,78.41,78.44,7559.0,72.4051,72.4605,72.4051,72.4328,7559.0
2019-03-07 14:05:00,78.46,78.46,78.34,78.34,11915.0,72.4513,72.4513,72.3404,72.3404,11915.0
2019-03-07 14:10:00,78.34,78.34,78.25,78.26,7230.0,72.3404,72.3404,72.2573,72.2666,7230.0
2019-03-07 14:15:00,78.25,78.32,78.22,78.31,13819.0,72.2573,72.322,72.2296,72.3127,13819.0
2019-03-07 14:20:00,78.32,78.4,78.32,78.33,10013.0,72.322,72.3959,72.322,72.3312,10013.0
2019-03-07 14:25:00,78.35,78.37,78.34,78.35,5262.0,72.3497,72.3681,72.3404,72.3497,5262.0
2019-03-07 14:30:00,78.35,78.35,78.22,78.25,6183.0,72.3497,72.3497,72.2296,72.2573,6183.0
2019-03-07 14:35:00,78.24,78.25,78.18,78.19,4166.0,72.2481,72.2573,72.1927,72.2019,4166.0
2019-03-07 14:40:00,78.2,78.25,78.16,78.2,8198.0,72.2112,72.2573,72.1742,72.2112,8198.0
2019-03-07 14:45:00,78.21,78.21,78.16,78.18,5976.0,72.2204,72.2204,72.1742,72.1927,5976.0
2019-03-07 14:50:00,78.19,78.23,78.11,78.14,7905.0,72.2019,72.2389,72.1281,72.1558,7905.0
2019-03-07 14:55:00,78.13,78.16,78.03,78.06,5169.0,72.1465,72.1742,72.0542,72.0819,5169.0
2019-03-07 15:00:00,78.07,78.09,78.0,78.03,9847.0,72.0911,72.1096,72.0265,72.0542,9847.0
2019-03-07 15:05:00,78.04,78.07,78.02,78.06,6547.0,72.0634,72.0911,72.045,72.0819,6547.0
2019-03-07 15:10:00,78.05,78.12,78.03,78.09,9143.0,72.0727,72.1373,72.0542,72.1096,9143.0
2019-03-07 15:15:00,78.09,78.19,78.08,78.19,10035.0,72.1096,72.2019,72.1004,72.2019,10035.0
2019-03-07 15:20:00,78.21,78.25,78.17,78.21,10914.0,72.2204,72.2573,72.1835,72.2204,10914.0
2019-03-07 15:25:00,78.22,78.26,78.12,78.12,10896.0,72.2296,72.2666,72.1373,72.1373,10896.0
2019-03-07 15:30:00,78.12,78.21,78.12,78.17,19624.0,72.1373,72.2204,72.1373,72.1835,19624.0
2019-03-07 15:35:00,78.17,78.34,78.17,78.34,16147.0,72.1835,72.3404,72.1835,72.3404,16147.0
2019-03-07 15:40:00,78.33,78.34,78.28,78.3,22222.0,72.3312,72.3404,72.285,72.3035,22222.0
2019-03-07 15:45:00,78.28,78.34,78.26,78.33,36399.0,72.285,72.3404,72.2666,72.3312,36399.0
2019-03-07 15:50:00,78.32,78.33,78.21,78.23,48902.0,72.322,72.3312,72.2204,72.2389,48902.0
2019-03-07 15:55:00,78.24,78.32,78.2,78.24,91778.0,72.2481,72.322,72.2112,72.2481,91778.0
2019-03-08 09:30:00,77.79,77.9,77.61,77.76,11595.0,71.8326,71.9341,71.6664,71.8049,11595.0
2019-03-08 09:35:00,77.64,77.76,77.58,77.7,14081.0,71.6941,71.8049,71.6386,71.7495,14081.0
2019-03-08 09:40:00,77.71,77.71,77.62,77.62,6714.0,71.7587,71.7587,71.6756,71.6756,6714.0
2019-03-08 09:45:00,77.63,77.83,77.63,77.83,5306.0,71.6848,71.8695,71.6848,71.8695,5306.0
2019-03-08 09:50:00,77.82,77.84,77.66,77.69,3284.0,71.8603,71.8787,71.7125,71.7402,3284.0
2019-03-08 09:55:00,77.68,77.68,77.62,77.65,5677.0,71.731,71.731,71.6756,71.7033,5677.0
2019-03-08 10:00:00,77.64,77.64,77.52,77.58,24261.0,71.6941,71.6941,71.5832,71.6386,24261.0
2019-03-08 10:05:00,77.59,77.63,77.48,77.57,12644.0,71.6479,71.6848,71.5463,71.6294,12644.0
2019-03-08 10:10:00,77.56,77.66,77.54,77.55,7913.0,71.6202,71.7125,71.6017,71.6109,7913.0
2019-03-08 10:15:00,77.52,77.53,77.33,77.35,8051.0,71.5832,71.5925,71.4078,71.4263,8051.0
2019-03-08 10:20:00,77.34,77.41,77.24,77.26,23739.0,71.417,71.4817,71.3247,71.3432,23739.0
2019-03-08 10:25:00,77.27,77.45,77.27,77.33,5648.0,71.3524,71.5186,71.3524,71.4078,5648.0
2019-03-08 10:30:00,77.33,77.39,77.28,77.29,4193.0,71.4078,71.4632,71.3616,71.3709,4193.0
2019-03-08 10:35:00,77.31,77.39,77.29,77.31,3759.0,71.3893,71.4632,71.3709,71.3893,3759.0
2019-03-08 10:40:00,77.28,77.48,77.25,77.47,5279.0,71.3616,71.5463,71.3339,71.5371,5279.0
2019-03-08 10:45:00,77.49,77.54,77.47,77.5,8258.0,71.5555,71.6017,71.5371,71.5648,8258.0
2019-03-08 10:50:00,77.49,77.51,77.44,77.47,7520.0,71.5555,71.574,71.5094,71.5371,7520.0
2019-03-08 10:55:00,77.5,77.54,77.45,77.46,6305.0,71.5648,71.6017,71.5186,71.5278,6305.0
2019-03-08 11:00:00,77.44,77.52,77.43,77.51,6377.0,71.5094,71.5832,71.5001,71.574,6377.0
2019-03-08 11:05:00,77.54,77.59,77.48,77.5,4560.0,71.6017,71.6479,71.5463,71.5648,4560.0
2019-03-08 11:10:00,77.49,77.52,77.44,77.47,3800.0,71.5555,71.5832,71.5094,71.5371,3800.0
2019-03-08 11:15:00,77.45,77.53,77.45,77.48,3348.0,71.5186,71.5925,71.5186,71.5463,3348.0
2019-03-08 11:20:00,77.46,77.47,77.41,77.46,2926.0,71.5278,71.5371,71.4817,71.5278,2926.0
2019-03-08 11:25:00,77.5,77.55,77.5,77.51,7795.0,71.5648,71.6109,71.5648,71.574,7795.0
2019-03-08 11:30:00,77.5,77.54,77.43,77.43,1025.0,71.5648,71.6017,71.5001,71.5001,1025.0
2019-03-08 11:35:00,77.44,77.46,77.41,77.44,4180.0,71.5094,71.5278,71.4817,71.5094,4180.0
2019-03-08 11:40:00,77.43,77.46,77.42,77.42,3614.0,71.5001,71.5278,71.4909,71.4909,3614.0
2019-03-08 11:45:00,77.43,77.5,77.43,77.5,5345.0,71.5001,71.5648,71.5001,71.5648,5345.0
2019-03-08 11:50:00,77.48,77.58,77.44,77.54,6631.0,71.5463,71.6386,71.5094,71.6017,6631.0
2019-03-08 11:55:00,77.54,77.55,77.48,77.52,2521.0,71.6017,71.6109,71.5463,71.5832,2521.0
2019-03-08 12:00:00,77.49,77.52,77.47,77.48,1700.0,71.5555,71.5832,71.5371,71.5463,1700.0
2019-03-08 12:05:00,77.48,77.49,77.46,77.47,3814.0,71.5463,71.5555,71.5278,71.5371,3814.0
2019-03-08 12:10:00,77.48,77.56,77.47,77.55,2894.0,71.5463,71.6202,71.5371,71.6109,2894.0
2019-03-08 12:15:00,77.55,77.59,77.44,77.44,5100.0,71.6109,71.6479,71.5094,71.5094,5100.0
2019-03-08 12:20:00,77.42,77.47,77.33,77.35,6195.0,71.4909,71.5371,71.4078,71.4263,6195.0
2019-03-08 12:25:00,77.34,77.47,77.34,77.47,6667.0,71.417,71.5371,71.417,71.5371,6667.0
2019-03-08 12:30:00,77.45,77.46,77.42,77.43,9683.0,71.5186,71.5278,71.4909,71.5001,9683.0
2019-03-08 12:35:00,77.43,77.43,77.35,77.35,3939.0,71.5001,71.5001,71.4263,71.4263,3939.0
2019-03-08 12:40:00,77.36,77.41,77.36,77.4,3260.0,71.4355,71.4817,71.4355,71.4724,3260.0
2019-03-08 12:45:00,77.38,77.4,77.29,77.31,5785.0,71.454,71.4724,71.3709,71.3893,5785.0
2019-03-08 12:50:00,77.3,77.31,77.24,77.28,4322.0,71.3801,71.3893,71.3247,71.3616,4322.0
2019-03-08 12:55:00,77.28,77.28,77.22,77.24,5128.0,71.3616,71.3616,71.3062,71.3247,5128.0
2019-03-08 13:00:00,77.23,77.27,77.22,77.27,5997.0,71.3155,71.3524,71.3062,71.3524,5997.0
2019-03-08 13:05:00,77.29,77.34,77.25,77.28,14999.0,71.3709,71.417,71.3339,71.3616,14999.0
2019-03-08 13:10:00,77.28,77.36,77.27,77.33,12620.0,71.3616,71.4355,71.3524,71.4078,12620.0
2019-03-08 13:15:00,77.34,77.34,77.26,77.27,5195.0,71.417,71.417,71.3432,71.3524,5195.0
2019-03-08 13:20:00,77.27,77.28,77.23,77.24,3700.0,71.3524,71.3616,71.3155,71.3247,3700.0
2019-03-08 13:25:00,77.24,77.31,77.21,77.31,3569.0,71.3247,71.3893,71.297,71.3893,3569.0
2019-03-08 13:30:00,77.31,77.32,77.28,77.28,2406.0,71.3893,71.3986,71.3616,71.3616,2406.0
2019-03-08 13:35:00,77.28,77.37,77.25,77.37,4198.0,71.3616,71.4447,71.3339,71.4447,4198.0
2019-03-08 13:40:00,77.35,77.49,77.35,77.45,17650.0,71.4263,71.5555,71.4263,71.5186,17650.0
2019-03-08 13:45:00,77.45,77.55,77.45,77.55,12301.0,71.5186,71.6109,71.5186,71.6109,12301.0
2019-03-08 13:50:00,77.56,77.57,77.49,77.49,3904.0,71.6202,71.6294,71.5555,71.5555,3904.0
2019-03-08 13:55:00,77.49,77.51,77.47,77.51,4849.0,71.5555,71.574,71.5371,71.574,4849.0
2019-03-08 14:00:00,77.52,77.53,77.44,77.46,5270.0,71.5832,71.5925,71.5094,71.5278,5270.0
2019-03-08 14:05:00,77.47,77.59,77.47,77.59,11080.0,71.5371,71.6479,71.5371,71.6479,11080.0
2019-03-08 14:10:00,77.58,77.6,77.47,77.5,5246.0,71.6386,71.6571,71.5371,71.5648,5246.0
2019-03-08 14:15:00,77.5,77.6,77.5,77.55,6193.0,71.5648,71.6571,71.5648,71.6109,6193.0
2019-03-08 14:20:00,77.57,77.6,77.57,77.6,2617.0,71.6294,71.6571,71.6294,71.6571,2617.0
2019-03-08 14:25:00,77.61,77.66,77.59,77.61,7539.0,71.6664,71.7125,71.6479,71.6664,7539.0
2019-03-08 14:30:00,77.61,77.66,77.59,77.6,5385.0,71.6664,71.7125,71.6479,71.6571,5385.0
2019-03-08 14:35:00,77.6,77.66,77.59,77.63,6759.0,71.6571,71.7125,71.6479,71.6848,6759.0
2019-03-08 14:40:00,77.64,77.73,77.64,77.71,6181.0,71.6941,71.7772,71.6941,71.7587,6181.0
2019-03-08 14:45:00,77.7,77.75,77.69,77.7,7249.0,71.7495,71.7956,71.7402,71.7495,7249.0
2019-03-08 14:50:00,77.71,77.82,77.71,77.75,5101.0,71.7587,71.8603,71.7587,71.7956,5101.0
2019-03-08 14:55:00,77.77,77.78,77.69,77.72,2941.0,71.8141,71.8233,71.7402,71.7679,2941.0
2019-03-08 15:00:00,77.7,77.76,77.7,77.74,6522.0,71.7495,71.8049,71.7495,71.7864,6522.0
2019-03-08 15:05:00,77.74,77.81,77.73,77.73,6918.0,71.7864,71.851,71.7772,71.7772,6918.0
2019-03-08 15:10:00,77.71,77.73,77.62,77.67,5053.0,71.7587,71.7772,71.6756,71.7218,5053.0
2019-03-08 15:15:00,77.67,77.67,77.58,77.6,5156.0,71.7218,71.7218,71.6386,71.6571,5156.0
2019-03-08 15:20:00,77.63,77.66,77.56,77.59,4701.0,71.6848,71.7125,71.6202,71.6479,4701.0
2019-03-08 15:25:00,77.59,77.65,77.57,77.57,5795.0,71.6479,71.7033,71.6294,71.6294,5795.0
2019-03-08 15:30:00,77.55,77.69,77.54,77.63,9833.0,71.6109,71.7402,71.6017,71.6848,9833.0
2019-03-08 15:35:00,77.63,77.63,77.52,77.56,9215.0,71.6848,71.6848,71.5832,71.6202,9215.0
2019-03-08 15:40:00,77.56,77.69,77.56,77.69,7899.0,71.6202,71.7402,71.6202,71.7402,7899.0
2019-03-08 15:45:00,77.69,77.78,77.67,77.74,17737.0,71.7402,71.8233,71.7218,71.7864,17737.0
2019-03-08 15:50:00,77.75,77.86,77.74,77.82,18992.0,71.7956,71.8972,71.7864,71.8603,18992.0
2019-03-08 15:55:00,77.81,77.97,77.81,77.91,42718.0,71.851,71.9988,71.851,71.9434,42718.0
2019-03-11 09:30:00,78.2,78.25,77.88,78.06,16466.0,72.2112,72.2573,71.9157,72.0819,16466.0
2019-03-11 09:35:00,78.14,78.25,78.05,78.23,5916.0,72.1558,72.2573,72.0727,72.2389,5916.0
2019-03-11 09:40:00,78.21,78.24,78.14,78.23,7192.0,72.2204,72.2481,72.1558,72.2389,7192.0
2019-03-11 09:45:00,78.23,78.39,78.23,78.3,7029.0,72.2389,72.3866,72.2389,72.3035,7029.0
2019-03-11 09:50:00,78.28,78.5,78.28,78.46,7000.0,72.285,72.4882,72.285,72.4513,7000.0
2019-03-11 09:55:00,78.49,78.63,78.45,78.58,14120.0,72.479,72.6082,72.442,72.5621,14120.0
2019-03-11 10:00:00,78.58,78.65,78.55,78.55,8289.0,72.5621,72.6267,72.5344,72.5344,8289.0
2019-03-11 10:05:00,78.51,78.59,78.46,78.59,10698.0,72.4974,72.5713,72.4513,72.5713,10698.0
2019-03-11 10:10:00,78.59,78.61,78.54,78.58,7493.0,72.5713,72.5898,72.5251,72.5621,7493.0
2019-03-11 10:15:00,78.56,78.59,78.52,78.57,4251.0,72.5436,72.5713,72.5067,72.5528,4251.0
2019-03-11 10:20:00,78.57,78.63,78.53,78.62,5405.0,72.5528,72.6082,72.5159,72.599,5405.0
2019-03-11 10:25:00,78.62,78.65,78.6,78.64,7446.0,72.599,72.6267,72.5805,72.6175,7446.0
2019-03-11 10:30:00,78.64,78.64,78.54,78.57,8954.0,72.6175,72.6175,72.5251,72.5528,8954.0
2019-03-11 10:35:00,78.57,78.6,78.53,78.59,12680.0,72.5528,72.5805,72.5159,72.5713,12680.0
2019-03-11 10:40:00,78.59,78.6,78.48,78.48,8159.0,72.5713,72.5805,72.4697,72.4697,8159.0
2019-03-11 10:45:00,78.49,78.51,78.45,78.48,8823.0,72.479,72.4974,72.442,72.4697,8823.0
2019-03-11 10:50:00,78.49,78.57,78.48,78.55,7636.0,72.479,72.5528,72.4697,72.5344,7636.0
2019-03-11 10:55:00,78.55,78.6,78.52,78.59,6415.0,72.5344,72.5805,72.5067,72.5713,6415.0
2019-03-11 11:00:00,78.58,78.58,78.44,78.46,10359.0,72.5621,72.5621,72.4328,72.4513,10359.0
2019-03-11 11:05:00,78.47,78.53,78.44,78.52,16290.0,72.4605,72.5159,72.4328,72.5067,16290.0
2019-03-11 11:10:00,78.53,78.56,78.48,78.53,10512.0,72.5159,72.5436,72.4697,72.5159,10512.0
2019-03-11 11:15:00,78.53,78.56,78.43,78.43,9863.0,72.5159,72.5436,72.4236,72.4236,9863.0
2019-03-11 11:20:00,78.44,78.55,78.44,78.53,10891.0,72.4328,72.5344,72.4328,72.5159,10891.0
2019-03-11 11:25:00,78.54,78.56,78.51,78.56,5496.0,72.5251,72.5436,72.4974,72.5436,5496.0
2019-03-11 11:30:00,78.56,78.56,78.5,78.51,8878.0,72.5436,72.5436,72.4882,72.4974,8878.0
2019-03-11 11:35:00,78.53,78.59,78.51,78.59,7915.0,72.5159,72.5713,72.4974,72.5713,7915.0
2019-03-11 11:40:00,78.59,78.64,78.58,78.6,8748.0,72.5713,72.6175,72.5621,72.5805,8748.0
2019-03-11 11:45:00,78.59,78.61,78.56,78.59,6257.0,72.5713,72.5898,72.5436,72.5713,6257.0
2019-03-11 11:50:00,78.59,78.62,78.57,78.58,5305.0,72.5713,72.599,72.5528,72.5621,5305.0
2019-03-11 11:55:00,78.59,78.61,78.55,78.57,7541.0,72.5713,72.5898,72.5344,72.5528,7541.0
2019-03-11 12:00:00,78.57,78.57,78.48,78.51,7693.0,72.5528,72.5528,72.4697,72.4974,7693.0
2019-03-11 12:05:00,78.5,78.52,78.49,78.5,5159.0,72.4882,72.5067,72.479,72.4882,5159.0
2019-03-11 12:10:00,78.49,78.49,78.46,78.48,8170.0,72.479,72.479,72.4513,72.4697,8170.0
2019-03-11 12:15:00,78.48,78.49,78.42,78.42,7578.0,72.4697,72.479,72.4143,72.4143,7578.0
2019-03-11 12:20:00,78.42,78.46,78.41,78.43,9469.0,72.4143,72.4513,72.4051,72.4236,9469.0
2019-03-11 12:25:00,78.42,78.56,78.42,78.49,23166.0,72.4143,72.5436,72.4143,72.479,23166.0
2019-03-11 12:30:00,78.48,78.51,78.44,78.45,16037.0,72.4697,72.4974,72.4328,72.442,16037.0
2019-03-11 12:35:00,78.45,78.5,78.43,78.43,5310.0,72.442,72.4882,72.4236,72.4236,5310.0
2019-03-11 12:40:00,78.42,78.47,78.39,78.46,6549.0,72.4143,72.4605,72.3866,72.4513,6549.0
2019-03-11 12:45:00,78.46,78.48,78.44,78.44,7999.0,72.4513,72.4697,72.4328,72.4328,7999.0
2019-03-11 12:50:00,78.44,78.5,78.43,78.48,5300.0,72.4328,72.4882,72.4236,72.4697,5300.0
2019-03-11 12:55:00,78.48,78.5,78.41,78.42,17713.0,72.4697,72.4882,72.4051,72.4143,17713.0
2019-03-11 13:00:00,78.44,78.46,78.39,78.4,6741.0,72.4328,72.4513,72.3866,72.3959,6741.0
2019-03-11 13:05:00,78.39,78.43,78.36,78.42,8253.0,72.3866,72.4236,72.3589,72.4143,8253.0
2019-03-11 13:10:00,78.41,78.47,78.41,78.47,3516.0,72.4051,72.4605,72.4051,72.4605,3516.0
2019-03-11 13:15:00,78.48,78.52,78.46,78.47,5958.0,72.4697,72.5067,72.4513,72.4605,5958.0
2019-03-11 13:20:00,78.47,78.5,78.42,78.42,6326.0,72.4605,72.4882,72.4143,72.4143,6326.0
2019-03-11 13:25:00,78.42,78.52,78.42,78.52,4298.0,72.4143,72.5067,72.4143,72.5067,4298.0
2019-03-11 13:30:00,78.52,78.53,78.49,78.53,7775.0,72.5067,72.5159,72.479,72.5159,7775.0
2019-03-11 13:35:00,78.53,78.55,78.5,78.52,6051.0,72.5159,72.5344,72.4882,72.5067,6051.0
2019-03-11 13:40:00,78.53,78.54,78.5,78.53,7398.0,72.5159,72.5251,72.4882,72.5159,7398.0
2019-03-11 13:45:00,78.52,78.53,78.46,78.48,8781.0,72.5067,72.5159,72.4513,72.4697,8781.0
2019-03-11 13:50:00,78.48,78.54,78.45,78.53,7924.0,72.4697,72.5251,72.442,72.5159,7924.0
2019-03-11 13:55:00,78.53,78.59,78.52,78.58,7113.0,72.5159,72.5713,72.5067,72.5621,7113.0
2019-03-11 14:00:00,78.57,78.58,78.5,78.55,7078.0,72.5528,72.5621,72.4882,72.5344,7078.0
2019-03-11 14:05:00,78.54,78.58,78.53,78.55,7203.0,72.5251,72.5621,72.5159,72.5344,7203.0
2019-03-11 14:10:00,78.56,78.57,78.54,78.56,8856.0,72.5436,72.5528,72.5251,72.5436,8856.0
2019-03-11 14:15:00,78.54,78.55,78.52,78.53,6830.0,72.5251,72.5344,72.5067,72.5159,6830.0
2019-03-11 14:20:00,78.53,78.59,78.52,78.58,7573.0,72.5159,72.5713,72.5067,72.5621,7573.0
2019-03-11 14:25:00,78.57,78.58,78.55,78.58,6138.0,72.5528,72.5621,72.5344,72.5621,6138.0
2019-03-11 14:30:00,78.57,78.62,78.55,78.59,16619.0,72.5528,72.599,72.5344,72.5713,16619.0
2019-03-11 14:35:00,78.6,78.63,78.55,78.62,9783.0,72.5805,72.6082,72.5344,72.599,9783.0
2019-03-11 14:40:00,78.61,78.63,78.58,78.58,7031.0,72.5898,72.6082,72.5621,72.5621,7031.0
2019-03-11 14:45:00,78.58,78.6,78.55,78.55,13091.0,72.5621,72.5805,72.5344,72.5344,13091.0
2019-03-11 14:50:00,78.55,78.61,78.52,78.57,12383.0,72.5344,72.5898,72.5067,72.5528,12383.0
2019-03-11 14:55:00,78.57,78.58,78.52,78.57,6784.0,72.5528,72.5621,72.5067,72.5528,6784.0
2019-03-11 15:00:00,78.58,78.58,78.54,78.56,8646.0,72.5621,72.5621,72.5251,72.5436,8646.0
2019-03-11 15:05:00,78.56,78.59,78.55,78.58,8278.0,72.5436,72.5713,72.5344,72.5621,8278.0
2019-03-11 15:10:00,78.58,78.61,78.53,78.53,14463.0,72.5621,72.5898,72.5159,72.5159,14463.0
2019-03-11 15:15:00,78.53,78.56,78.51,78.56,10091.0,72.5159,72.5436,72.4974,72.5436,10091.0
2019-03-11 15:20:00,78.56,78.61,78.56,78.61,10660.0,72.5436,72.5898,72.5436,72.5898,10660.0
2019-03-11 15:25:00,78.61,78.66,78.58,78.65,25020.0,72.5898,72.6359,72.5621,72.6267,25020.0
2019-03-11 15:30:00,78.66,78.79,78.66,78.78,16232.0,72.6359,72.756,72.6359,72.7467,16232.0
2019-03-11 15:35:00,78.78,78.83,78.78,78.8,23708.0,72.7467,72.7929,72.7467,72.7652,23708.0
2019-03-11 15:40:00,78.79,78.91,78.78,78.91,44164.0,72.756,72.8668,72.7467,72.8668,44164.0
2019-03-11 15:45:00,78.91,78.96,78.91,78.95,41133.0,72.8668,72.913,72.8668,72.9037,41133.0
2019-03-11 15:50:00,78.95,79.0,78.93,78.98,77557.0,72.9037,72.9499,72.8853,72.9314,77557.0
2019-03-11 15:55:00,78.98,79.03,78.94,79.03,112141.0,72.9314,72.9776,72.8945,72.9776,112141.0
2019-03-12 09:30:00,79.33,79.36,79.11,79.34,25769.0,73.2546,73.2823,73.0515,73.2639,25769.0
2019-03-12 09:35:00,79.25,79.42,79.22,79.42,4913.0,73.1808,73.3377,73.1531,73.3377,4913.0
2019-03-12 09:40:00,79.42,79.46,79.18,79.2,14369.0,73.3377,73.3747,73.1161,73.1346,14369.0
2019-03-12 09:45:00,79.16,79.16,79.02,79.09,6300.0,73.0976,73.0976,72.9684,73.033,6300.0
2019-03-12 09:50:00,79.12,79.35,79.09,79.34,2765.0,73.0607,73.2731,73.033,73.2639,2765.0
2019-03-12 09:55:00,79.33,79.36,79.16,79.16,4000.0,73.2546,73.2823,73.0976,73.0976,4000.0
2019-03-12 10:00:00,79.13,79.19,79.0,79.03,11929.0,73.0699,73.1254,72.9499,72.9776,11929.0
2019-03-12 10:05:00,79.0,79.05,78.94,78.97,20081.0,72.9499,72.9961,72.8945,72.9222,20081.0
2019-03-12 10:10:00,78.99,79.1,78.99,79.04,6626.0,72.9407,73.0422,72.9407,72.9868,6626.0
2019-03-12 10:15:00,79.02,79.2,79.02,79.19,7365.0,72.9684,73.1346,72.9684,73.1254,7365.0
2019-03-12 10:20:00,79.2,79.25,79.2,79.24,4534.0,73.1346,73.1808,73.1346,73.1715,4534.0
2019-03-12 10:25:00,79.26,79.29,79.24,79.29,5367.0,73.19,73.2177,73.1715,73.2177,5367.0
2019-03-12 10:30:00,79.29,79.35,79.27,79.27,14894.0,73.2177,73.2731,73.1992,73.1992,14894.0
2019-03-12 10:35:00,79.26,79.26,79.15,79.22,10630.0,73.19,73.19,73.0884,73.1531,10630.0
2019-03-12 10:40:00,79.21,79.29,79.19,79.21,4808.0,73.1438,73.2177,73.1254,73.1438,4808.0
2019-03-12 10:45:00,79.18,79.23,79.13,79.23,9152.0,73.1161,73.1623,73.0699,73.1623,9152.0
2019-03-12 10:50:00,79.23,79.3,79.23,79.27,7675.0,73.1623,73.2269,73.1623,73.1992,7675.0
2019-03-12 10:55:00,79.29,79.3,79.22,79.29,7276.0,73.2177,73.2269,73.1531,73.2177,7276.0
2019-03-12 11:00:00,79.28,79.33,79.25,79.26,7925.0,73.2085,73.2546,73.1808,73.19,7925.0
2019-03-12 11:05:00,79.27,79.35,79.26,79.34,6000.0,73.1992,73.2731,73.19,73.2639,6000.0
2019-03-12 11:10:00,79.34,79.37,79.25,79.28,12807.0,73.2639,73.2916,73.1808,73.2085,12807.0
2019-03-12 11:15:00,79.28,79.38,79.28,79.35,4796.0,73.2085,73.3008,73.2085,73.2731,4796.0
2019-03-12 11:20:00,79.34,79.38,79.34,79.35,8590.0,73.2639,73.3008,73.2639,73.2731,8590.0
2019-03-12 11:25:00,79.35,79.37,79.29,79.3,11310.0,73.2731,73.2916,73.2177,73.2269,11310.0
2019-03-12 11:30:00,79.3,79.41,79.24,79.39,17077.0,73.2269,73.3285,73.1715,73.31,17077.0
2019-03-12 11:35:00,79.38,79.44,79.34,79.39,10092.0,73.3008,73.3562,73.2639,73.31,10092.0
2019-03-12 11:40:00,79.4,79.4,79.28,79.3,24726.0,73.3193,73.3193,73.2085,73.2269,24726.0
2019-03-12 11:45:00,79.29,79.33,79.27,79.31,11640.0,73.2177,73.2546,73.1992,73.2362,11640.0
2019-03-12 11:50:00,79.32,79.34,79.29,79.31,19212.0,73.2454,73.2639,73.2177,73.2362,19212.0
2019-03-12 11:55:00,79.32,79.52,79.32,79.52,10708.0,73.2454,73.4301,73.2454,73.4301,10708.0
2019-03-12 12:00:00,79.52,79.54,79.43,79.44,6583.0,73.4301,73.4485,73.347,73.3562,6583.0
2019-03-12 12:05:00,79.44,79.47,79.43,79.44,3498.0,73.3562,73.3839,73.347,73.3562,3498.0
2019-03-12 12:10:00,79.44,79.48,79.44,79.48,5038.0,73.3562,73.3931,73.3562,73.3931,5038.0
2019-03-12 12:15:00,79.48,79.49,79.4,79.4,5012.0,73.3931,73.4024,73.3193,73.3193,5012.0
2019-03-12 12:20:00,79.39,79.4,79.32,79.33,7824.0,73.31,73.3193,73.2454,73.2546,7824.0
2019-03-12 12:25:00,79.34,79.35,79.3,79.32,6115.0,73.2639,73.2731,73.2269,73.2454,6115.0
2019-03-12 12:30:00,79.3,79.31,79.24,79.27,8098.0,73.2269,73.2362,73.1715,73.1992,8098.0
2019-03-12 12:35:00,79.28,79.28,79.21,79.23,6372.0,73.2085,73.2085,73.1438,73.1623,6372.0
2019-03-12 12:40:00,79.25,79.26,79.16,79.18,12646.0,73.1808,73.19,73.0976,73.1161,12646.0
2019-03-12 12:45:00,79.18,79.18,79.1,79.13,14616.0,73.1161,73.1161,73.0422,73.0699,14616.0
2019-03-12 12:50:00,79.12,79.14,79.08,79.1,9685.0,73.0607,73.0792,73.0238,73.0422,9685.0
2019-03-12 12:55:00,79.1,79.16,79.1,79.12,5913.0,73.0422,73.0976,73.0422,73.0607,5913.0
2019-03-12 13:00:00,79.12,79.19,79.12,79.14,5400.0,73.0607,73.1254,73.0607,73.0792,5400.0
2019-03-12 13:05:00,79.15,79.23,79.15,79.23,5159.0,73.0884,73.1623,73.0884,73.1623,5159.0
2019-03-12 13:10:00,79.22,79.22,79.19,79.2,5498.0,73.1531,73.1531,73.1254,73.1346,5498.0
2019-03-12 13:15:00,79.2,79.28,79.18,79.26,7802.0,73.1346,73.2085,73.1161,73.19,7802.0
2019-03-12 13:20:00,79.26,79.29,79.24,79.26,8777.0,73.19,73.2177,73.1715,73.19,8777.0
2019-03-12 13:25:00,79.27,79.29,79.24,79.24,7529.0,73.1992,73.2177,73.1715,73.1715,7529.0
2019-03-12 13:30:00,79.25,79.25,79.18,79.19,6154.0,73.1808,73.1808,73.1161,73.1254,6154.0
2019-03-12 13:35:00,79.19,79.22,79.18,79.21,5748.0,73.1254,73.1531,73.1161,73.1438,5748.0
2019-03-12 13:40:00,79.22,79.26,79.22,79.24,6647.0,73.1531,73.19,73.1531,73.1715,6647.0
2019-03-12 13:45:00,79.25,79.27,79.24,79.25,7212.0,73.1808,73.1992,73.1715,73.1808,7212.0
2019-03-12 13:50:00,79.25,79.34,79.24,79.34,9914.0,73.1808,73.2639,73.1715,73.2639,9914.0
2019-03-12 13:55:00,79.35,79.36,79.29,79.3,6507.0,73.2731,73.2823,73.2177,73.2269,6507.0
2019-03-12 14:00:00,79.3,79.32,79.27,79.28,5589.0,73.2269,73.2454,73.1992,73.2085,5589.0
2019-03-12 14:05:00,79.27,79.31,79.24,79.31,10537.0,73.1992,73.2362,73.1715,73.2362,10537.0
2019-03-12 14:10:00,79.32,79.35,79.32,79.34,5921.0,73.2454,73.2731,73.2454,73.2639,5921.0
2019-03-12 14:15:00,79.34,79.37,79.32,79.36,6769.0,73.2639,73.2916,73.2454,73.2823,6769.0
2019-03-12 14:20:00,79.35,79.35,79.29,79.29,5995.0,73.2731,73.2731,73.2177,73.2177,5995.0
2019-03-12 14:25:00,79.29,79.29,79.22,79.23,9818.0,73.2177,73.2177,73.1531,73.1623,9818.0
2019-03-12 14:30:00,79.23,79.25,79.21,79.21,3500.0,73.1623,73.1808,73.1438,73.1438,3500.0
2019-03-12 14:35:00,79.22,79.24,79.2,79.24,6247.0,73.1531,73.1715,73.1346,73.1715,6247.0
2019-03-12 14:40:00,79.23,79.24,79.19,79.19,6412.0,73.1623,73.1715,73.1254,73.1254,6412.0
2019-03-12 14:45:00,79.19,79.2,79.18,79.19,7243.0,73.1254,73.1346,73.1161,73.1254,7243.0
2019-03-12 14:50:00,79.2,79.21,79.17,79.18,12553.0,73.1346,73.1438,73.1069,73.1161,12553.0
2019-03-12 14:55:00,79.19,79.25,79.19,79.22,7429.0,73.1254,73.1808,73.1254,73.1531,7429.0
2019-03-12 15:00:00,79.22,79.23,79.18,79.2,8152.0,73.1531,73.1623,73.1161,73.1346,8152.0
2019-03-12 15:05:00,79.21,79.22,79.17,79.22,9177.0,73.1438,73.1531,73.1069,73.1531,9177.0
2019-03-12 15:10:00,79.22,79.22,79.12,79.13,14634.0,73.1531,73.1531,73.0607,73.0699,14634.0
2019-03-12 15:15:00,79.12,79.12,79.03,79.03,8963.0,73.0607,73.0607,72.9776,72.9776,8963.0
2019-03-12 15:20:00,79.03,79.17,78.98,79.17,24662.0,72.9776,73.1069,72.9314,73.1069,24662.0
2019-03-12 15:25:00,79.17,79.2,79.11,79.11,13441.0,73.1069,73.1346,73.0515,73.0515,13441.0
2019-03-12 15:30:00,79.11,79.13,79.08,79.11,11975.0,73.0515,73.0699,73.0238,73.0515,11975.0
2019-03-12 15:35:00,79.12,79.13,79.05,79.08,24939.0,73.0607,73.0699,72.9961,73.0238,24939.0
2019-03-12 15:40:00,79.08,79.15,79.04,79.15,16507.0,73.0238,73.0884,72.9868,73.0884,16507.0
2019-03-12 15:45:00,79.15,79.18,79.06,79.09,23498.0,73.0884,73.1161,73.0053,73.033,23498.0
2019-03-12 15:50:00,79.08,79.09,79.03,79.03,22609.0,73.0238,73.033,72.9776,72.9776,22609.0
2019-03-12 15:55:00,79.02,79.08,78.97,79.08,59392.0,72.9684,73.0238,72.9222,73.0238,59392.0
2019-03-13 09:30:00,79.32,79.32,79.07,79.17,21918.0,73.2454,73.2454,73.0145,73.1069,21918.0
2019-03-13 09:35:00,79.19,79.19,79.08,79.15,1700.0,73.1254,73.1254,73.0238,73.0884,1700.0
2019-03-13 09:40:00,79.19,79.22,79.18,79.22,214.0,73.1254,73.1531,73.1161,73.1531,214.0
2019-03-13 09:45:00,79.22,79.28,79.2,79.28,2245.0,73.1531,73.2085,73.1346,73.2085,2245.0
2019-03-13 09:50:00,79.28,79.35,79.26,79.28,4565.0,73.2085,73.2731,73.19,73.2085,4565.0
2019-03-13 09:55:00,79.26,79.31,79.24,79.24,2175.0,73.19,73.2362,73.1715,73.1715,2175.0
2019-03-13 10:00:00,79.27,79.28,79.25,79.26,3852.0,73.1992,73.2085,73.1808,73.19,3852.0
2019-03-13 10:05:00,79.26,79.31,79.22,79.24,2600.0,73.19,73.2362,73.1531,73.1715,2600.0
2019-03-13 10:10:00,79.23,79.3,79.2,79.29,3854.0,73.1623,73.2269,73.1346,73.2177,3854.0
2019-03-13 10:15:00,79.31,79.35,79.27,79.33,10927.0,73.2362,73.2731,73.1992,73.2546,10927.0
2019-03-13 10:20:00,79.33,79.43,79.29,79.34,7072.0,73.2546,73.347,73.2177,73.2639,7072.0
2019-03-13 10:25:00,79.34,79.4,79.33,79.36,3600.0,73.2639,73.3193,73.2546,73.2823,3600.0
2019-03-13 10:30:00,79.36,79.41,79.34,79.41,2200.0,73.2823,73.3285,73.2639,73.3285,2200.0
2019-03-13 10:35:00,79.41,79.41,79.33,79.33,7332.0,73.3285,73.3285,73.2546,73.2546,7332.0
2019-03-13 10:40:00,79.33,79.34,79.29,79.29,5509.0,73.2546,73.2639,73.2177,73.2177,5509.0
2019-03-13 10:45:00,79.3,79.32,79.28,79.29,5716.0,73.2269,73.2454,73.2085,73.2177,5716.0
2019-03-13 10:50:00,79.31,79.38,79.31,79.33,5879.0,73.2362,73.3008,73.2362,73.2546,5879.0
2019-03-13 10:55:00,79.32,79.35,79.27,79.27,6674.0,73.2454,73.2731,73.1992,73.1992,6674.0
2019-03-13 11:00:00,79.28,79.36,79.28,79.36,5059.0,73.2085,73.2823,73.2085,73.2823,5059.0
2019-03-13 11:05:00,79.36,79.44,79.36,79.44,3800.0,73.2823,73.3562,73.2823,73.3562,3800.0
2019-03-13 11:10:00,79.45,79.45,79.39,79.42,6443.0,73.3654,73.3654,73.31,73.3377,6443.0
2019-03-13 11:15:00,79.41,79.47,79.41,79.47,7232.0,73.3285,73.3839,73.3285,73.3839,7232.0
2019-03-13 11:20:00,79.47,79.51,79.46,79.51,10992.0,73.3839,73.4208,73.3747,73.4208,10992.0
2019-03-13 11:25:00,79.52,79.6,79.51,79.6,4865.0,73.4301,73.504,73.4208,73.504,4865.0
2019-03-13 11:30:00,79.6,79.61,79.55,79.58,7409.0,73.504,73.5132,73.4578,73.4855,7409.0
2019-03-13 11:35:00,79.58,79.61,79.53,79.54,9635.0,73.4855,73.5132,73.4393,73.4485,9635.0
2019-03-13 11:40:00,79.54,79.58,79.48,79.48,11044.0,73.4485,73.4855,73.3931,73.3931,11044.0
2019-03-13 11:45:00,79.49,79.5,79.43,79.44,7069.0,73.4024,73.4116,73.347,73.3562,7069.0
2019-03-13 11:50:00,79.44,79.46,79.38,79.46,8427.0,73.3562,73.3747,73.3008,73.3747,8427.0
2019-03-13 11:55:00,79.46,79.5,79.43,79.49,6812.0,73.3747,73.4116,73.347,73.4024,6812.0
2019-03-13 12:00:00,79.5,79.52,79.47,79.5,8112.0,73.4116,73.4301,73.3839,73.4116,8112.0
2019-03-13 12:05:00,79.52,79.55,79.5,79.52,3100.0,73.4301,73.4578,73.4116,73.4301,3100.0
2019-03-13 12:10:00,79.5,79.5,79.44,79.44,4990.0,73.4116,73.4116,73.3562,73.3562,4990.0
2019-03-13 12:15:00,79.44,79.45,79.4,79.4,4598.0,73.3562,73.3654,73.3193,73.3193,4598.0
2019-03-13 12:20:00,79.39,79.39,79.34,79.37,11643.0,73.31,73.31,73.2639,73.2916,11643.0
2019-03-13 12:25:00,79.36,79.43,79.36,79.42,4191.0,73.2823,73.347,73.2823,73.3377,4191.0
2019-03-13 12:30:00,79.43,79.44,79.39,79.4,4486.0,73.347,73.3562,73.31,73.3193,4486.0
2019-03-13 12:35:00,79.4,79.42,79.35,79.42,8354.0,73.3193,73.3377,73.2731,73.3377,8354.0
2019-03-13 12:40:00,79.41,79.47,79.41,79.47,5120.0,73.3285,73.3839,73.3285,73.3839,5120.0
2019-03-13 12:45:00,79.49,79.49,79.46,79.47,3269.0,73.4024,73.4024,73.3747,73.3839,3269.0
2019-03-13 12:50:00,79.46,79.48,79.44,79.44,4447.0,73.3747,73.3931,73.3562,73.3562,4447.0
2019-03-13 12:55:00,79.44,79.46,79.43,79.44,3617.0,73.3562,73.3747,73.347,73.3562,3617.0
2019-03-13 13:00:00,79.44,79.45,79.43,79.43,3000.0,73.3562,73.3654,73.347,73.347,3000.0
2019-03-13 13:05:00,79.45,79.48,79.44,79.48,4688.0,73.3654,73.3931,73.3562,73.3931,4688.0
2019-03-13 13:10:00,79.48,79.49,79.46,79.48,4541.0,73.3931,73.4024,73.3747,73.3931,4541.0
2019-03-13 13:15:00,79.49,79.51,79.46,79.46,5255.0,73.4024,73.4208,73.3747,73.3747,5255.0
2019-03-13 13:20:00,79.46,79.47,79.4,79.42,14015.0,73.3747,73.3839,73.3193,73.3377,14015.0
2019-03-13 13:25:00,79.42,79.42,79.37,79.38,2380.0,73.3377,73.3377,73.2916,73.3008,2380.0
2019-03-13 13:30:00,79.37,79.37,79.34,79.36,4805.0,73.2916,73.2916,73.2639,73.2823,4805.0
2019-03-13 13:35:00,79.35,79.38,79.34,79.34,4700.0,73.2731,73.3008,73.2639,73.2639,4700.0
2019-03-13 13:40:00,79.34,79.34,79.27,79.27,6317.0,73.2639,73.2639,73.1992,73.1992,6317.0
2019-03-13 13:45:00,79.27,79.27,79.25,79.26,4040.0,73.1992,73.1992,73.1808,73.19,4040.0
2019-03-13 13:50:00,79.26,79.3,79.26,79.29,4200.0,73.19,73.2269,73.19,73.2177,4200.0
2019-03-13 13:55:00,79.3,79.33,79.27,79.29,5975.0,73.2269,73.2546,73.1992,73.2177,5975.0
2019-03-13 14:00:00,79.28,79.34,79.28,79.33,4044.0,73.2085,73.2639,73.2085,73.2546,4044.0
2019-03-13 14:05:00,79.34,79.36,79.31,79.31,4803.0,73.2639,73.2823,73.2362,73.2362,4803.0
2019-03-13 14:10:00,79.3,79.31,79.28,79.28,5801.0,73.2269,73.2362,73.2085,73.2085,5801.0
2019-03-13 14:15:00,79.27,79.29,79.25,79.26,8846.0,73.1992,73.2177,73.1808,73.19,8846.0
2019-03-13 14:20:00,79.27,79.32,79.26,79.31,4890.0,73.1992,73.2454,73.19,73.2362,4890.0
2019-03-13 14:25:00,79.32,79.38,79.31,79.36,4900.0,73.2454,73.3008,73.2362,73.2823,4900.0
2019-03-13 14:30:00,79.35,79.35,79.28,79.29,4614.0,73.2731,73.2731,73.2085,73.2177,4614.0
2019-03-13 14:35:00,79.28,79.32,79.26,79.31,3834.0,73.2085,73.2454,73.19,73.2362,3834.0
2019-03-13 14:40:00,79.31,79.32,79.29,79.29,6902.0,73.2362,73.2454,73.2177,73.2177,6902.0
2019-03-13 14:45:00,79.28,79.28,79.17,79.19,8815.0,73.2085,73.2085,73.1069,73.1254,8815.0
2019-03-13 14:50:00,79.18,79.21,79.15,79.21,4944.0,73.1161,73.1438,73.0884,73.1438,4944.0
2019-03-13 14:55:00,79.2,79.24,79.18,79.19,4276.0,73.1346,73.1715,73.1161,73.1254,4276.0
2019-03-13 15:00:00,79.19,79.2,79.14,79.15,6594.0,73.1254,73.1346,73.0792,73.0884,6594.0
2019-03-13 15:05:00,79.15,79.15,79.01,79.01,13183.0,73.0884,73.0884,72.9591,72.9591,13183.0
2019-03-13 15:10:00,79.02,79.04,78.98,78.99,5500.0,72.9684,72.9868,72.9314,72.9407,5500.0
2019-03-13 15:15:00,78.99,79.04,78.97,78.99,5627.0,72.9407,72.9868,72.9222,72.9407,5627.0
2019-03-13 15:20:00,78.98,79.02,78.95,79.01,5519.0,72.9314,72.9684,72.9037,72.9591,5519.0
2019-03-13 15:25:00,79.01,79.07,79.01,79.03,6770.0,72.9591,73.0145,72.9591,72.9776,6770.0
2019-03-13 15:30:00,79.03,79.13,79.02,79.12,9347.0,72.9776,73.0699,72.9684,73.0607,9347.0
2019-03-13 15:35:00,79.11,79.16,79.09,79.13,16484.0,73.0515,73.0976,73.033,73.0699,16484.0
2019-03-13 15:40:00,79.13,79.15,79.1,79.1,13474.0,73.0699,73.0884,73.0422,73.0422,13474.0
2019-03-13 15:45:00,79.09,79.11,79.0,79.01,19362.0,73.033,73.0515,72.9499,72.9591,19362.0
2019-03-13 15:50:00,79.01,79.06,78.98,79.01,22579.0,72.9591,73.0053,72.9314,72.9591,22579.0
2019-03-13 15:55:00,79.01,79.07,79.0,79.06,51817.0,72.9591,73.0145,72.9499,73.0053,51817.0
2019-03-14 09:30:00,79.04,79.04,78.85,78.94,8893.0,72.9868,72.9868,72.8114,72.8945,8893.0
2019-03-14 09:35:00,79.02,79.02,78.93,78.97,600.0,72.9684,72.9684,72.8853,72.9222,600.0
2019-03-14 09:40:00,79.08,79.15,79.06,79.11,5878.0,73.0238,73.0884,73.0053,73.0515,5878.0
2019-03-14 09:45:00,79.14,79.17,79.11,79.14,1948.0,73.0792,73.1069,73.0515,73.0792,1948.0
2019-03-14 09:50:00,79.14,79.17,79.03,79.03,2252.0,73.0792,73.1069,72.9776,72.9776,2252.0
2019-03-14 09:55:00,79.03,79.05,78.98,78.98,3300.0,72.9776,72.9961,72.9314,72.9314,3300.0
2019-03-14 10:00:00,78.95,78.97,78.9,78.95,3414.0,72.9037,72.9222,72.8576,72.9037,3414.0
2019-03-14 10:05:00,78.96,78.96,78.85,78.85,2122.0,72.913,72.913,72.8114,72.8114,2122.0
2019-03-14 10:10:00,78.86,79.04,78.86,78.99,2100.0,72.8206,72.9868,72.8206,72.9407,2100.0
2019-03-14 10:15:00,79.0,79.01,78.95,78.98,2461.0,72.9499,72.9591,72.9037,72.9314,2461.0
2019-03-14 10:20:00,78.97,78.99,78.95,78.97,2775.0,72.9222,72.9407,72.9037,72.9222,2775.0
2019-03-14 10:25:00,78.97,79.02,78.97,79.02,2833.0,72.9222,72.9684,72.9222,72.9684,2833.0
2019-03-14 10:30:00,79.05,79.16,79.05,79.12,2202.0,72.9961,73.0976,72.9961,73.0607,2202.0
2019-03-14 10:35:00,79.12,79.21,79.12,79.19,4759.0,73.0607,73.1438,73.0607,73.1254,4759.0
2019-03-14 10:40:00,79.19,79.23,79.19,79.21,3982.0,73.1254,73.1623,73.1254,73.1438,3982.0
2019-03-14 10:45:00,79.21,79.25,79.2,79.22,3100.0,73.1438,73.1808,73.1346,73.1531,3100.0
2019-03-14 10:50:00,79.21,79.3,79.18,79.29,9487.0,73.1438,73.2269,73.1161,73.2177,9487.0
2019-03-14 10:55:00,79.29,79.32,79.26,79.27,2819.0,73.2177,73.2454,73.19,73.1992,2819.0
2019-03-14 11:00:00,79.28,79.29,79.2,79.21,16200.0,73.2085,73.2177,73.1346,73.1438,16200.0
2019-03-14 11:05:00,79.2,79.26,79.2,79.23,8532.0,73.1346,73.19,73.1346,73.1623,8532.0
2019-03-14 11:10:00,79.22,79.32,79.22,79.31,1700.0,73.1531,73.2454,73.1531,73.2362,1700.0
2019-03-14 11:15:00,79.33,79.4,79.32,79.36,3309.0,73.2546,73.3193,73.2454,73.2823,3309.0
2019-03-14 11:20:00,79.36,79.38,79.35,79.37,3701.0,73.2823,73.3008,73.2731,73.2916,3701.0
2019-03-14 11:25:00,79.38,79.38,79.32,79.36,4429.0,73.3008,73.3008,73.2454,73.2823,4429.0
2019-03-14 11:30:00,79.37,79.42,79.35,79.42,4841.0,73.2916,73.3377,73.2731,73.3377,4841.0
2019-03-14 11:35:00,79.41,79.47,79.4,79.47,2836.0,73.3285,73.3839,73.3193,73.3839,2836.0
2019-03-14 11:40:00,79.46,79.54,79.45,79.54,5469.0,73.3747,73.4485,73.3654,73.4485,5469.0
2019-03-14 11:45:00,79.52,79.54,79.48,79.51,5779.0,73.4301,73.4485,73.3931,73.4208,5779.0
2019-03-14 11:50:00,79.52,79.58,79.52,79.55,2846.0,73.4301,73.4855,73.4301,73.4578,2846.0
2019-03-14 11:55:00,79.55,79.6,79.53,79.57,2840.0,73.4578,73.504,73.4393,73.4762,2840.0
2019-03-14 12:00:00,79.57,79.58,79.49,79.5,3850.0,73.4762,73.4855,73.4024,73.4116,3850.0
2019-03-14 12:05:00,79.5,79.52,79.46,79.46,24257.0,73.4116,73.4301,73.3747,73.3747,24257.0
2019-03-14 12:10:00,79.45,79.49,79.45,79.49,2520.0,73.3654,73.4024,73.3654,73.4024,2520.0
2019-03-14 12:15:00,79.46,79.48,79.43,79.47,2325.0,73.3747,73.3931,73.347,73.3839,2325.0
2019-03-14 12:20:00,79.48,79.48,79.36,79.36,2605.0,73.3931,73.3931,73.2823,73.2823,2605.0
2019-03-14 12:25:00,79.34,79.34,79.3,79.32,3658.0,73.2639,73.2639,73.2269,73.2454,3658.0
2019-03-14 12:30:00,79.33,79.36,79.33,79.36,800.0,73.2546,73.2823,73.2546,73.2823,800.0
2019-03-14 12:35:00,79.36,79.38,79.35,79.37,2601.0,73.2823,73.3008,73.2731,73.2916,2601.0
2019-03-14 12:40:00,79.37,79.4,79.37,79.39,1700.0,73.2916,73.3193,73.2916,73.31,1700.0
2019-03-14 12:45:00,79.39,79.4,79.36,79.37,2840.0,73.31,73.3193,73.2823,73.2916,2840.0
2019-03-14 12:50:00,79.38,79.38,79.33,79.33,5200.0,73.3008,73.3008,73.2546,73.2546,5200.0
2019-03-14 12:55:00,79.33,79.34,79.25,79.29,11983.0,73.2546,73.2639,73.1808,73.2177,11983.0
2019-03-14 13:00:00,79.29,79.29,79.21,79.22,4380.0,73.2177,73.2177,73.1438,73.1531,4380.0
2019-03-14 13:05:00,79.23,79.23,79.17,79.19,1300.0,73.1623,73.1623,73.1069,73.1254,1300.0
2019-03-14 13:10:00,79.2,79.22,79.19,79.2,2150.0,73.1346,73.1531,73.1254,73.1346,2150.0
2019-03-14 13:15:00,79.18,79.2,79.17,79.19,1300.0,73.1161,73.1346,73.1069,73.1254,1300.0
2019-03-14 13:20:00,79.16,79.18,79.14,79.16,3870.0,73.0976,73.1161,73.0792,73.0976,3870.0
2019-03-14 13:25:00,79.17,79.17,79.15,79.17,4259.0,73.1069,73.1069,73.0884,73.1069,4259.0
2019-03-14 13:30:00,79.16,79.19,79.15,79.15,3284.0,73.0976,73.1254,73.0884,73.0884,3284.0
2019-03-14 13:35:00,79.16,79.22,79.16,79.18,9561.0,73.0976,73.1531,73.0976,73.1161,9561.0
2019-03-14 13:40:00,79.17,79.17,79.14,79.17,2300.0,73.1069,73.1069,73.0792,73.1069,2300.0
2019-03-14 13:45:00,79.16,79.17,79.15,79.16,2346.0,73.0976,73.1069,73.0884,73.0976,2346.0
2019-03-14 13:50:00,79.16,79.17,79.1,79.11,6196.0,73.0976,73.1069,73.0422,73.0515,6196.0
2019-03-14 13:55:00,79.11,79.17,79.11,79.15,5689.0,73.0515,73.1069,73.0515,73.0884,5689.0
2019-03-14 14:00:00,79.15,79.19,79.15,79.19,3133.0,73.0884,73.1254,73.0884,73.1254,3133.0
2019-03-14 14:05:00,79.2,79.23,79.19,79.21,5648.0,73.1346,73.1623,73.1254,73.1438,5648.0
2019-03-14 14:10:00,79.2,79.2,79.14,79.14,4902.0,73.1346,73.1346,73.0792,73.0792,4902.0
2019-03-14 14:15:00,79.15,79.17,79.12,79.14,4043.0,73.0884,73.1069,73.0607,73.0792,4043.0
2019-03-14 14:20:00,79.15,79.18,79.15,79.16,1200.0,73.0884,73.1161,73.0884,73.0976,1200.0
2019-03-14 14:25:00,79.18,79.19,79.13,79.13,3034.0,73.1161,73.1254,73.0699,73.0699,3034.0
2019-03-14 14:30:00,79.13,79.17,79.12,79.13,3388.0,73.0699,73.1069,73.0607,73.0699,3388.0
2019-03-14 14:35:00,79.12,79.15,79.12,79.13,2188.0,73.0607,73.0884,73.0607,73.0699,2188.0
2019-03-14 14:40:00,79.12,79.19,79.12,79.18,2163.0,73.0607,73.1254,73.0607,73.1161,2163.0
2019-03-14 14:45:00,79.17,79.19,79.16,79.19,4589.0,73.1069,73.1254,73.0976,73.1254,4589.0
2019-03-14 14:50:00,79.18,79.19,79.13,79.17,6545.0,73.1161,73.1254,73.0699,73.1069,6545.0
2019-03-14 14:55:00,79.18,79.23,79.18,79.23,1758.0,73.1161,73.1623,73.1161,73.1623,1758.0
2019-03-14 15:00:00,79.23,79.23,79.17,79.21,3836.0,73.1623,73.1623,73.1069,73.1438,3836.0
2019-03-14 15:05:00,79.22,79.25,79.2,79.23,3829.0,73.1531,73.1808,73.1346,73.1623,3829.0
2019-03-14 15:10:00,79.24,79.25,79.2,79.2,3850.0,73.1715,73.1808,73.1346,73.1346,3850.0
2019-03-14 15:15:00,79.22,79.25,79.21,79.23,8976.0,73.1531,73.1808,73.1438,73.1623,8976.0
2019-03-14 15:20:00,79.23,79.23,79.2,79.21,6621.0,73.1623,73.1623,73.1346,73.1438,6621.0
2019-03-14 15:25:00,79.23,79.35,79.22,79.35,7873.0,73.1623,73.2731,73.1531,73.2731,7873.0
2019-03-14 15:30:00,79.35,79.35,79.32,79.32,8792.0,73.2731,73.2731,73.2454,73.2454,8792.0
2019-03-14 15:35:00,79.32,79.43,79.32,79.43,15520.0,73.2454,73.347,73.2454,73.347,15520.0
2019-03-14 15:40:00,79.44,79.46,79.41,79.42,15591.0,73.3562,73.3747,73.3285,73.3377,15591.0
2019-03-14 15:45:00,79.42,79.43,79.38,79.43,20118.0,73.3377,73.347,73.3008,73.347,20118.0
2019-03-14 15:50:00,79.42,79.53,79.42,79.5,39603.0,73.3377,73.4393,73.3377,73.4116,39603.0
2019-03-14 15:55:00,79.49,79.6,79.45,79.59,98429.0,73.4024,73.504,73.3654,73.4947,98429.0
2019-03-15 09:30:00,79.45,79.7,79.32,79.7,176782.0,73.3654,73.5963,73.2454,73.5963,176782.0
2019-03-15 09:35:00,79.72,79.8,79.59,79.59,5370.0,73.6148,73.6886,73.4947,73.4947,5370.0
2019-03-15 09:40:00,79.59,79.68,79.51,79.68,3169.0,73.4947,73.5778,73.4208,73.5778,3169.0
2019-03-15 09:45:00,79.67,79.69,79.6,79.67,4026.0,73.5686,73.5871,73.504,73.5686,4026.0
2019-03-15 09:50:00,79.67,79.74,79.64,79.71,5815.0,73.5686,73.6332,73.5409,73.6055,5815.0
2019-03-15 09:55:00,79.73,79.82,79.68,79.78,12628.0,73.624,73.7071,73.5778,73.6702,12628.0
2019-03-15 10:00:00,79.75,79.8,79.7,79.73,3821.0,73.6425,73.6886,73.5963,73.624,3821.0
2019-03-15 10:05:00,79.75,79.78,79.7,79.73,3669.0,73.6425,73.6702,73.5963,73.624,3669.0
2019-03-15 10:10:00,79.72,79.76,79.69,79.72,4305.0,73.6148,73.6517,73.5871,73.6148,4305.0
2019-03-15 10:15:00,79.7,79.7,79.61,79.66,6504.0,73.5963,73.5963,73.5132,73.5594,6504.0
2019-03-15 10:20:00,79.65,79.73,79.63,79.73,7000.0,73.5501,73.624,73.5317,73.624,7000.0
2019-03-15 10:25:00,79.72,79.73,79.65,79.73,7787.0,73.6148,73.624,73.5501,73.624,7787.0
2019-03-15 10:30:00,79.74,79.74,79.64,79.69,8488.0,73.6332,73.6332,73.5409,73.5871,8488.0
2019-03-15 10:35:00,79.68,79.71,79.6,79.64,7484.0,73.5778,73.6055,73.504,73.5409,7484.0
2019-03-15 10:40:00,79.66,79.7,79.64,79.68,4468.0,73.5594,73.5963,73.5409,73.5778,4468.0
2019-03-15 10:45:00,79.7,79.74,79.7,79.71,1664.0,73.5963,73.6332,73.5963,73.6055,1664.0
2019-03-15 10:50:00,79.72,79.73,79.71,79.73,5805.0,73.6148,73.624,73.6055,73.624,5805.0
2019-03-15 10:55:00,79.74,79.75,79.71,79.71,11541.0,73.6332,73.6425,73.6055,73.6055,11541.0
2019-03-15 11:00:00,79.7,79.73,79.67,79.72,5607.0,73.5963,73.624,73.5686,73.6148,5607.0
2019-03-15 11:05:00,79.74,79.75,79.74,79.75,12600.0,73.6332,73.6425,73.6332,73.6425,12600.0
2019-03-15 11:10:00,79.75,79.77,79.73,79.75,41936.0,73.6425,73.6609,73.624,73.6425,41936.0
2019-03-15 11:15:00,79.75,79.93,79.74,79.93,23285.0,73.6425,73.8087,73.6332,73.8087,23285.0
2019-03-15 11:20:00,79.93,80.0,79.93,79.98,8202.0,73.8087,73.8733,73.8087,73.8548,8202.0
2019-03-15 11:25:00,79.99,79.99,79.97,79.97,5768.0,73.8641,73.8641,73.8456,73.8456,5768.0
2019-03-15 11:30:00,79.99,80.0,79.86,79.91,9606.0,73.8641,73.8733,73.744,73.7902,9606.0
2019-03-15 11:35:00,79.9,79.9,79.83,79.85,5526.0,73.781,73.781,73.7163,73.7348,5526.0
2019-03-15 11:40:00,79.85,79.85,79.81,79.83,6900.0,73.7348,73.7348,73.6979,73.7163,6900.0
2019-03-15 11:45:00,79.83,80.03,79.83,80.03,15865.0,73.7163,73.901,73.7163,73.901,15865.0
2019-03-15 11:50:00,80.07,80.09,80.02,80.04,9168.0,73.938,73.9564,73.8918,73.9103,9168.0
2019-03-15 11:55:00,80.05,80.06,80.01,80.04,5765.0,73.9195,73.9287,73.8826,73.9103,5765.0
2019-03-15 12:00:00,80.03,80.05,79.99,79.99,6600.0,73.901,73.9195,73.8641,73.8641,6600.0
2019-03-15 12:05:00,79.99,79.99,79.91,79.98,19921.0,73.8641,73.8641,73.7902,73.8548,19921.0
2019-03-15 12:10:00,79.98,80.14,79.98,80.09,13087.0,73.8548,74.0026,73.8548,73.9564,13087.0
2019-03-15 12:15:00,80.1,80.12,80.05,80.07,6599.0,73.9657,73.9841,73.9195,73.938,6599.0
2019-03-15 12:20:00,80.08,80.13,80.08,80.11,9557.0,73.9472,73.9934,73.9472,73.9749,9557.0
2019-03-15 12:25:00,80.1,80.14,80.05,80.13,9609.0,73.9657,74.0026,73.9195,73.9934,9609.0
2019-03-15 12:30:00,80.13,80.18,80.09,80.15,7370.0,73.9934,74.0395,73.9564,74.0118,7370.0
2019-03-15 12:35:00,80.15,80.2,80.14,80.19,4078.0,74.0118,74.058,74.0026,74.0488,4078.0
2019-03-15 12:40:00,80.2,80.25,80.17,80.21,14150.0,74.058,74.1042,74.0303,74.0672,14150.0
2019-03-15 12:45:00,80.22,80.26,80.18,80.2,8214.0,74.0765,74.1134,74.0395,74.058,8214.0
2019-03-15 12:50:00,80.2,80.21,80.07,80.16,14463.0,74.058,74.0672,73.938,74.0211,14463.0
2019-03-15 12:55:00,80.13,80.15,80.09,80.15,4261.0,73.9934,74.0118,73.9564,74.0118,4261.0
2019-03-15 13:00:00,80.14,80.14,80.08,80.14,5896.0,74.0026,74.0026,73.9472,74.0026,5896.0
2019-03-15 13:05:00,80.14,80.16,80.1,80.14,3800.0,74.0026,74.0211,73.9657,74.0026,3800.0
2019-03-15 13:10:00,80.14,80.14,80.1,80.14,5500.0,74.0026,74.0026,73.9657,74.0026,5500.0
2019-03-15 13:15:00,80.12,80.13,80.08,80.08,4312.0,73.9841,73.9934,73.9472,73.9472,4312.0
2019-03-15 13:20:00,80.07,80.07,80.03,80.07,3880.0,73.938,73.938,73.901,73.938,3880.0
2019-03-15 13:25:00,80.06,80.06,80.01,80.04,4049.0,73.9287,73.9287,73.8826,73.9103,4049.0
2019-03-15 13:30:00,80.05,80.06,80.01,80.01,5112.0,73.9195,73.9287,73.8826,73.8826,5112.0
2019-03-15 13:35:00,80.02,80.04,79.99,79.99,2900.0,73.8918,73.9103,73.8641,73.8641,2900.0
2019-03-15 13:40:00,79.98,80.01,79.97,80.01,3102.0,73.8548,73.8826,73.8456,73.8826,3102.0
2019-03-15 13:45:00,80.01,80.05,80.01,80.03,4007.0,73.8826,73.9195,73.8826,73.901,4007.0
2019-03-15 13:50:00,80.02,80.02,79.98,80.01,7066.0,73.8918,73.8918,73.8548,73.8826,7066.0
2019-03-15 13:55:00,80.01,80.01,79.91,79.92,6446.0,73.8826,73.8826,73.7902,73.7994,6446.0
2019-03-15 14:00:00,79.93,79.96,79.92,79.94,7797.0,73.8087,73.8364,73.7994,73.8179,7797.0
2019-03-15 14:05:00,79.95,79.97,79.93,79.95,6691.0,73.8271,73.8456,73.8087,73.8271,6691.0
2019-03-15 14:10:00,79.94,79.94,79.88,79.9,7504.0,73.8179,73.8179,73.7625,73.781,7504.0
2019-03-15 14:15:00,79.9,79.91,79.87,79.87,7630.0,73.781,73.7902,73.7533,73.7533,7630.0
2019-03-15 14:20:00,79.87,79.87,79.78,79.81,11959.0,73.7533,73.7533,73.6702,73.6979,11959.0
2019-03-15 14:25:00,79.81,79.85,79.8,79.85,5683.0,73.6979,73.7348,73.6886,73.7348,5683.0
2019-03-15 14:30:00,79.86,79.93,79.86,79.92,8844.0,73.744,73.8087,73.744,73.7994,8844.0
2019-03-15 14:35:00,79.93,79.97,79.91,79.97,7513.0,73.8087,73.8456,73.7902,73.8456,7513.0
2019-03-15 14:40:00,79.97,80.02,79.95,79.97,4012.0,73.8456,73.8918,73.8271,73.8456,4012.0
2019-03-15 14:45:00,79.96,79.99,79.96,79.96,3592.0,73.8364,73.8641,73.8364,73.8364,3592.0
2019-03-15 14:50:00,79.95,79.95,79.89,79.92,9396.0,73.8271,73.8271,73.7717,73.7994,9396.0
2019-03-15 14:55:00,79.92,79.94,79.91,79.92,3500.0,73.7994,73.8179,73.7902,73.7994,3500.0
2019-03-15 15:00:00,79.93,79.93,79.85,79.85,4912.0,73.8087,73.8087,73.7348,73.7348,4912.0
2019-03-15 15:05:00,79.85,79.86,79.83,79.84,7205.0,73.7348,73.744,73.7163,73.7256,7205.0
2019-03-15 15:10:00,79.84,79.84,79.8,79.83,7511.0,73.7256,73.7256,73.6886,73.7163,7511.0
2019-03-15 15:15:00,79.84,79.92,79.79,79.92,11675.0,73.7256,73.7994,73.6794,73.7994,11675.0
2019-03-15 15:20:00,79.91,79.97,79.89,79.96,14655.0,73.7902,73.8456,73.7717,73.8364,14655.0
2019-03-15 15:25:00,79.97,79.98,79.94,79.96,8788.0,73.8456,73.8548,73.8179,73.8364,8788.0
2019-03-15 15:30:00,79.96,80.03,79.94,80.02,22948.0,73.8364,73.901,73.8179,73.8918,22948.0
2019-03-15 15:35:00,80.02,80.03,79.94,79.94,24172.0,73.8918,73.901,73.8179,73.8179,24172.0
2019-03-15 15:40:00,79.94,80.02,79.94,80.0,27461.0,73.8179,73.8918,73.8179,73.8733,27461.0
2019-03-15 15:45:00,80.02,80.04,79.96,80.02,32027.0,73.8918,73.9103,73.8364,73.8918,32027.0
2019-03-15 15:50:00,80.01,80.02,79.96,79.98,39555.0,73.8826,73.8918,73.8364,73.8548,39555.0
2019-03-15 15:55:00,79.98,80.33,79.97,80.27,191167.0,73.8548,74.178,73.8456,74.1226,191167.0
2019-03-18 09:30:00,80.1,80.43,80.1,80.38,37408.0,73.9657,74.2704,73.9657,74.2242,37408.0
2019-03-18 09:35:00,80.38,80.38,80.14,80.19,8598.0,74.2242,74.2242,74.0026,74.0488,8598.0
2019-03-18 09:40:00,80.27,80.28,80.11,80.21,22806.0,74.1226,74.1319,73.9749,74.0672,22806.0
2019-03-18 09:45:00,80.21,80.29,80.17,80.25,20305.0,74.0672,74.1411,74.0303,74.1042,20305.0
2019-03-18 09:50:00,80.23,80.25,80.12,80.18,7430.0,74.0857,74.1042,73.9841,74.0395,7430.0
2019-03-18 09:55:00,80.15,80.19,80.07,80.1,7407.0,74.0118,74.0488,73.938,73.9657,7407.0
2019-03-18 10:00:00,80.11,80.17,80.01,80.02,15143.0,73.9749,74.0303,73.8826,73.8918,15143.0
2019-03-18 10:05:00,80.03,80.18,80.0,80.15,12691.0,73.901,74.0395,73.8733,74.0118,12691.0
2019-03-18 10:10:00,80.15,80.18,80.03,80.06,8216.0,74.0118,74.0395,73.901,73.9287,8216.0
2019-03-18 10:15:00,80.06,80.07,79.99,80.02,12884.0,73.9287,73.938,73.8641,73.8918,12884.0
2019-03-18 10:20:00,80.03,80.07,79.99,80.01,3300.0,73.901,73.938,73.8641,73.8826,3300.0
2019-03-18 10:25:00,80.01,80.03,79.98,80.02,7824.0,73.8826,73.901,73.8548,73.8918,7824.0
2019-03-18 10:30:00,80.01,80.03,79.99,80.03,4202.0,73.8826,73.901,73.8641,73.901,4202.0
2019-03-18 10:35:00,80.03,80.03,79.96,79.97,4983.0,73.901,73.901,73.8364,73.8456,4983.0
2019-03-18 10:40:00,79.95,79.96,79.88,79.92,7861.0,73.8271,73.8364,73.7625,73.7994,7861.0
2019-03-18 10:45:00,79.91,79.98,79.9,79.96,5434.0,73.7902,73.8548,73.781,73.8364,5434.0
2019-03-18 10:50:00,79.96,80.06,79.95,79.97,5600.0,73.8364,73.9287,73.8271,73.8456,5600.0
2019-03-18 10:55:00,79.97,79.99,79.95,79.99,3910.0,73.8456,73.8641,73.8271,73.8641,3910.0
2019-03-18 11:00:00,79.97,79.97,79.88,79.93,6558.0,73.8456,73.8456,73.7625,73.8087,6558.0
2019-03-18 11:05:00,79.95,79.99,79.93,79.98,3600.0,73.8271,73.8641,73.8087,73.8548,3600.0
2019-03-18 11:10:00,79.97,79.97,79.95,79.97,3365.0,73.8456,73.8456,73.8271,73.8456,3365.0
2019-03-18 11:15:00,79.98,79.99,79.93,79.95,7256.0,73.8548,73.8641,73.8087,73.8271,7256.0
2019-03-18 11:20:00,79.95,79.95,79.86,79.93,6980.0,73.8271,73.8271,73.744,73.8087,6980.0
2019-03-18 11:25:00,79.93,79.93,79.88,79.9,4382.0,73.8087,73.8087,73.7625,73.781,4382.0
2019-03-18 11:30:00,79.9,79.93,79.88,79.91,4331.0,73.781,73.8087,73.7625,73.7902,4331.0
2019-03-18 11:35:00,79.91,79.91,79.85,79.89,8026.0,73.7902,73.7902,73.7348,73.7717,8026.0
2019-03-18 11:40:00,79.89,79.91,79.86,79.88,2800.0,73.7717,73.7902,73.744,73.7625,2800.0
2019-03-18 11:45:00,79.87,79.94,79.87,79.94,4583.0,73.7533,73.8179,73.7533,73.8179,4583.0
2019-03-18 11:50:00,79.94,79.95,79.9,79.9,7455.0,73.8179,73.8271,73.781,73.781,7455.0
2019-03-18 11:55:00,79.9,79.92,79.88,79.88,5908.0,73.781,73.7994,73.7625,73.7625,5908.0
2019-03-18 12:00:00,79.87,79.9,79.84,79.84,6296.0,73.7533,73.781,73.7256,73.7256,6296.0
2019-03-18 12:05:00,79.82,79.82,79.7,79.72,7126.0,73.7071,73.7071,73.5963,73.6148,7126.0
2019-03-18 12:10:00,79.73,79.77,79.7,79.77,6831.0,73.624,73.6609,73.5963,73.6609,6831.0
2019-03-18 12:15:00,79.78,79.84,79.77,79.84,8232.0,73.6702,73.7256,73.6609,73.7256,8232.0
2019-03-18 12:20:00,79.83,79.94,79.82,79.84,3300.0,73.7163,73.8179,73.7071,73.7256,3300.0
2019-03-18 12:25:00,79.85,79.86,79.8,79.86,5576.0,73.7348,73.744,73.6886,73.744,5576.0
2019-03-18 12:30:00,79.85,79.86,79.77,79.78,5190.0,73.7348,73.744,73.6609,73.6702,5190.0
2019-03-18 12:35:00,79.79,79.85,79.79,79.84,4029.0,73.6794,73.7348,73.6794,73.7256,4029.0
2019-03-18 12:40:00,79.84,79.86,79.82,79.84,9489.0,73.7256,73.744,73.7071,73.7256,9489.0
2019-03-18 12:45:00,79.85,79.86,79.83,79.84,6215.0,73.7348,73.744,73.7163,73.7256,6215.0
2019-03-18 12:50:00,79.84,79.89,79.83,79.83,8719.0,73.7256,73.7717,73.7163,73.7163,8719.0
2019-03-18 12:55:00,79.83,79.83,79.77,79.79,4700.0,73.7163,73.7163,73.6609,73.6794,4700.0
2019-03-18 13:00:00,79.8,79.81,79.76,79.76,4200.0,73.6886,73.6979,73.6517,73.6517,4200.0
2019-03-18 13:05:00,79.75,79.81,79.72,79.78,6422.0,73.6425,73.6979,73.6148,73.6702,6422.0
2019-03-18 13:10:00,79.78,79.79,79.74,79.74,5623.0,73.6702,73.6794,73.6332,73.6332,5623.0
2019-03-18 13:15:00,79.74,79.75,79.72,79.73,2734.0,73.6332,73.6425,73.6148,73.624,2734.0
2019-03-18 13:20:00,79.73,79.74,79.7,79.71,3100.0,73.624,73.6332,73.5963,73.6055,3100.0
2019-03-18 13:25:00,79.71,79.74,79.68,79.68,6248.0,73.6055,73.6332,73.5778,73.5778,6248.0
2019-03-18 13:30:00,79.68,79.68,79.64,79.64,3917.0,73.5778,73.5778,73.5409,73.5409,3917.0
2019-03-18 13:35:00,79.65,79.69,79.64,79.69,11327.0,73.5501,73.5871,73.5409,73.5871,11327.0
2019-03-18 13:40:00,79.69,79.71,79.67,79.71,6298.0,73.5871,73.6055,73.5686,73.6055,6298.0
2019-03-18 13:45:00,79.72,79.72,79.66,79.66,3033.0,73.6148,73.6148,73.5594,73.5594,3033.0
2019-03-18 13:50:00,79.66,79.69,79.65,79.68,14121.0,73.5594,73.5871,73.5501,73.5778,14121.0
2019-03-18 13:55:00,79.68,79.69,79.63,79.63,4661.0,73.5778,73.5871,73.5317,73.5317,4661.0
2019-03-18 14:00:00,79.65,79.7,79.61,79.61,7399.0,73.5501,73.5963,73.5132,73.5132,7399.0
2019-03-18 14:05:00,79.63,79.65,79.59,79.61,5339.0,73.5317,73.5501,73.4947,73.5132,5339.0
2019-03-18 14:10:00,79.61,79.62,79.57,79.58,5365.0,73.5132,73.5224,73.4762,73.4855,5365.0
2019-03-18 14:15:00,79.58,79.61,79.57,79.59,7884.0,73.4855,73.5132,73.4762,73.4947,7884.0
2019-03-18 14:20:00,79.59,79.59,79.53,79.58,5158.0,73.4947,73.4947,73.4393,73.4855,5158.0
2019-03-18 14:25:00,79.57,79.58,79.53,79.54,4905.0,73.4762,73.4855,73.4393,73.4485,4905.0
2019-03-18 14:30:00,79.53,79.55,79.5,79.51,6033.0,73.4393,73.4578,73.4116,73.4208,6033.0
2019-03-18 14:35:00,79.51,79.58,79.51,79.54,12196.0,73.4208,73.4855,73.4208,73.4485,12196.0
2019-03-18 14:40:00,79.53,79.59,79.52,79.57,5771.0,73.4393,73.4947,73.4301,73.4762,5771.0
2019-03-18 14:45:00,79.56,79.58,79.54,79.56,7387.0,73.467,73.4855,73.4485,73.467,7387.0
2019-03-18 14:50:00,79.56,79.56,79.47,79.48,8706.0,73.467,73.467,73.3839,73.3931,8706.0
2019-03-18 14:55:00,79.48,79.49,79.45,79.47,5316.0,73.3931,73.4024,73.3654,73.3839,5316.0
2019-03-18 15:00:00,79.48,79.52,79.46,79.48,5358.0,73.3931,73.4301,73.3747,73.3931,5358.0
2019-03-18 15:05:00,79.48,79.5,79.45,79.49,7335.0,73.3931,73.4116,73.3654,73.4024,7335.0
2019-03-18 15:10:00,79.5,79.52,79.45,79.46,4696.0,73.4116,73.4301,73.3654,73.3747,4696.0
2019-03-18 15:15:00,79.47,79.5,79.47,79.5,8230.0,73.3839,73.4116,73.3839,73.4116,8230.0
2019-03-18 15:20:00,79.49,79.51,79.44,79.47,8683.0,73.4024,73.4208,73.3562,73.3839,8683.0
2019-03-18 15:25:00,79.48,79.48,79.41,79.42,7784.0,73.3931,73.3931,73.3285,73.3377,7784.0
2019-03-18 15:30:00,79.42,79.51,79.42,79.45,12203.0,73.3377,73.4208,73.3377,73.3654,12203.0
2019-03-18 15:35:00,79.44,79.44,79.36,79.38,17148.0,73.3562,73.3562,73.2823,73.3008,17148.0
2019-03-18 15:40:00,79.37,79.44,79.36,79.44,38937.0,73.2916,73.3562,73.2823,73.3562,38937.0
2019-03-18 15:45:00,79.44,79.54,79.43,79.52,31742.0,73.3562,73.4485,73.347,73.4301,31742.0
2019-03-18 15:50:00,79.52,79.53,79.47,79.47,20732.0,73.4301,73.4393,73.3839,73.3839,20732.0
2019-03-18 15:55:00,79.47,79.55,79.46,79.53,41801.0,73.3839,73.4578,73.3747,73.4393,41801.0
2019-03-19 09:30:00,79.57,79.8,79.56,79.71,22505.0,73.4762,73.6886,73.467,73.6055,22505.0
2019-03-19 09:35:00,79.68,79.81,79.67,79.77,5734.0,73.5778,73.6979,73.5686,73.6609,5734.0
2019-03-19 09:40:00,79.77,79.82,79.65,79.73,4535.0,73.6609,73.7071,73.5501,73.624,4535.0
2019-03-19 09:45:00,79.76,79.79,79.64,79.7,5691.0,73.6517,73.6794,73.5409,73.5963,5691.0
2019-03-19 09:50:00,79.69,79.69,79.56,79.56,4381.0,73.5871,73.5871,73.467,73.467,4381.0
2019-03-19 09:55:00,79.56,79.59,79.5,79.58,4300.0,73.467,73.4947,73.4116,73.4855,4300.0
2019-03-19 10:00:00,79.53,79.56,79.46,79.47,5502.0,73.4393,73.467,73.3747,73.3839,5502.0
2019-03-19 10:05:00,79.46,79.51,79.41,79.49,7800.0,73.3747,73.4208,73.3285,73.4024,7800.0
2019-03-19 10:10:00,79.48,79.55,79.48,79.52,6600.0,73.3931,73.4578,73.3931,73.4301,6600.0
2019-03-19 10:15:00,79.51,79.56,79.45,79.55,9209.0,73.4208,73.467,73.3654,73.4578,9209.0
2019-03-19 10:20:00,79.54,79.58,79.49,79.56,5521.0,73.4485,73.4855,73.4024,73.467,5521.0
2019-03-19 10:25:00,79.55,79.56,79.42,79.43,5348.0,73.4578,73.467,73.3377,73.347,5348.0
2019-03-19 10:30:00,79.44,79.55,79.44,79.53,5449.0,73.3562,73.4578,73.3562,73.4393,5449.0
2019-03-19 10:35:00,79.53,79.58,79.5,79.53,4300.0,73.4393,73.4855,73.4116,73.4393,4300.0
2019-03-19 10:40:00,79.52,79.54,79.45,79.45,7110.0,73.4301,73.4485,73.3654,73.3654,7110.0
2019-03-19 10:45:00,79.44,79.45,79.39,79.39,8362.0,73.3562,73.3654,73.31,73.31,8362.0
2019-03-19 10:50:00,79.41,79.45,79.37,79.4,8254.0,73.3285,73.3654,73.2916,73.3193,8254.0
2019-03-19 10:55:00,79.4,79.4,79.31,79.31,5961.0,73.3193,73.3193,73.2362,73.2362,5961.0
2019-03-19 11:00:00,79.31,79.42,79.29,79.4,7521.0,73.2362,73.3377,73.2177,73.3193,7521.0
2019-03-19 11:05:00,79.39,79.39,79.32,79.37,5100.0,73.31,73.31,73.2454,73.2916,5100.0
2019-03-19 11:10:00,79.36,79.41,79.3,79.38,7109.0,73.2823,73.3285,73.2269,73.3008,7109.0
2019-03-19 11:15:00,79.38,79.39,79.31,79.31,8427.0,73.3008,73.31,73.2362,73.2362,8427.0
2019-03-19 11:20:00,79.33,79.35,79.31,79.32,3915.0,73.2546,73.2731,73.2362,73.2454,3915.0
2019-03-19 11:25:00,79.34,79.37,79.33,79.36,6422.0,73.2639,73.2916,73.2546,73.2823,6422.0
2019-03-19 11:30:00,79.35,79.36,79.32,79.33,4686.0,73.2731,73.2823,73.2454,73.2546,4686.0
2019-03-19 11:35:00,79.34,79.39,79.33,79.38,4814.0,73.2639,73.31,73.2546,73.3008,4814.0
2019-03-19 11:40:00,79.37,79.4,79.37,79.4,3637.0,73.2916,73.3193,73.2916,73.3193,3637.0
2019-03-19 11:45:00,79.4,79.42,79.37,79.41,4995.0,73.3193,73.3377,73.2916,73.3285,4995.0
2019-03-19 11:50:00,79.44,79.45,79.43,79.44,1712.0,73.3562,73.3654,73.347,73.3562,1712.0
2019-03-19 11:55:00,79.45,79.57,79.45,79.57,6866.0,73.3654,73.4762,73.3654,73.4762,6866.0
2019-03-19 12:00:00,79.58,79.62,79.56,79.62,4546.0,73.4855,73.5224,73.467,73.5224,4546.0
2019-03-19 12:05:00,79.62,79.66,79.62,79.63,6641.0,73.5224,73.5594,73.5224,73.5317,6641.0
2019-03-19 12:10:00,79.62,79.63,79.61,79.61,4189.0,73.5224,73.5317,73.5132,73.5132,4189.0
2019-03-19 12:15:00,79.61,79.61,79.55,79.57,4182.0,73.5132,73.5132,73.4578,73.4762,4182.0
2019-03-19 12:20:00,79.55,79.58,79.54,79.58,4562.0,73.4578,73.4855,73.4485,73.4855,4562.0
2019-03-19 12:25:00,79.59,79.6,79.58,79.59,7335.0,73.4947,73.504,73.4855,73.4947,7335.0
2019-03-19 12:30:00,79.6,79.64,79.59,79.6,7052.0,73.504,73.5409,73.4947,73.504,7052.0
2019-03-19 12:35:00,79.59,79.59,79.47,79.47,13448.0,73.4947,73.4947,73.3839,73.3839,13448.0
2019-03-19 12:40:00,79.47,79.54,79.46,79.48,4081.0,73.3839,73.4485,73.3747,73.3931,4081.0
2019-03-19 12:45:00,79.48,79.49,79.27,79.27,8683.0,73.3931,73.4024,73.1992,73.1992,8683.0
2019-03-19 12:50:00,79.27,79.33,79.27,79.31,3822.0,73.1992,73.2546,73.1992,73.2362,3822.0
2019-03-19 12:55:00,79.28,79.47,79.27,79.47,5417.0,73.2085,73.3839,73.1992,73.3839,5417.0
2019-03-19 13:00:00,79.46,79.52,79.39,79.46,20018.0,73.3747,73.4301,73.31,73.3747,20018.0
2019-03-19 13:05:00,79.45,79.45,79.39,79.45,5370.0,73.3654,73.3654,73.31,73.3654,5370.0
2019-03-19 13:10:00,79.46,79.55,79.45,79.55,4185.0,73.3747,73.4578,73.3654,73.4578,4185.0
2019-03-19 13:15:00,79.55,79.56,79.54,79.55,3545.0,73.4578,73.467,73.4485,73.4578,3545.0
2019-03-19 13:20:00,79.55,79.56,79.52,79.53,4845.0,73.4578,73.467,73.4301,73.4393,4845.0
2019-03-19 13:25:00,79.52,79.57,79.52,79.56,3678.0,73.4301,73.4762,73.4301,73.467,3678.0
2019-03-19 13:30:00,79.55,79.56,79.53,79.55,6467.0,73.4578,73.467,73.4393,73.4578,6467.0
2019-03-19 13:35:00,79.55,79.58,79.51,79.52,6457.0,73.4578,73.4855,73.4208,73.4301,6457.0
2019-03-19 13:40:00,79.52,79.52,79.43,79.43,9991.0,73.4301,73.4301,73.347,73.347,9991.0
2019-03-19 13:45:00,79.43,79.43,79.41,79.41,2945.0,73.347,73.347,73.3285,73.3285,2945.0
2019-03-19 13:50:00,79.42,79.43,79.36,79.36,5898.0,73.3377,73.347,73.2823,73.2823,5898.0
2019-03-19 13:55:00,79.36,79.4,79.35,79.35,5467.0,73.2823,73.3193,73.2731,73.2731,5467.0
2019-03-19 14:00:00,79.34,79.4,79.34,79.37,10811.0,73.2639,73.3193,73.2639,73.2916,10811.0
2019-03-19 14:05:00,79.39,79.39,79.28,79.29,3814.0,73.31,73.31,73.2085,73.2177,3814.0
2019-03-19 14:10:00,79.3,79.34,79.29,79.33,4593.0,73.2269,73.2639,73.2177,73.2546,4593.0
2019-03-19 14:15:00,79.32,79.35,79.27,79.35,5871.0,73.2454,73.2731,73.1992,73.2731,5871.0
2019-03-19 14:20:00,79.34,79.35,79.3,79.3,5044.0,73.2639,73.2731,73.2269,73.2269,5044.0
2019-03-19 14:25:00,79.29,79.36,79.29,79.36,4000.0,73.2177,73.2823,73.2177,73.2823,4000.0
2019-03-19 14:30:00,79.37,79.37,79.32,79.37,3003.0,73.2916,73.2916,73.2454,73.2916,3003.0
2019-03-19 14:35:00,79.37,79.44,79.37,79.41,5641.0,73.2916,73.3562,73.2916,73.3285,5641.0
2019-03-19 14:40:00,79.4,79.44,79.4,79.43,2899.0,73.3193,73.3562,73.3193,73.347,2899.0
2019-03-19 14:45:00,79.44,79.48,79.38,79.41,41700.0,73.3562,73.3931,73.3008,73.3285,41700.0
2019-03-19 14:50:00,79.4,79.42,79.38,79.42,5050.0,73.3193,73.3377,73.3008,73.3377,5050.0
2019-03-19 14:55:00,79.42,79.45,79.38,79.39,6498.0,73.3377,73.3654,73.3008,73.31,6498.0
2019-03-19 15:00:00,79.4,79.4,79.3,79.33,8341.0,73.3193,73.3193,73.2269,73.2546,8341.0
2019-03-19 15:05:00,79.34,79.38,79.33,79.36,6417.0,73.2639,73.3008,73.2546,73.2823,6417.0
2019-03-19 15:10:00,79.37,79.37,79.25,79.25,8468.0,73.2916,73.2916,73.1808,73.1808,8468.0
2019-03-19 15:15:00,79.25,79.26,79.15,79.16,8540.0,73.1808,73.19,73.0884,73.0976,8540.0
2019-03-19 15:20:00,79.16,79.16,79.08,79.09,5739.0,73.0976,73.0976,73.0238,73.033,5739.0
2019-03-19 15:25:00,79.08,79.11,79.06,79.09,8365.0,73.0238,73.0515,73.0053,73.033,8365.0
2019-03-19 15:30:00,79.07,79.14,79.04,79.09,19368.0,73.0145,73.0792,72.9868,73.033,19368.0
2019-03-19 15:35:00,79.09,79.09,79.01,79.02,11369.0,73.033,73.033,72.9591,72.9684,11369.0
2019-03-19 15:40:00,79.02,79.05,78.98,79.01,21056.0,72.9684,72.9961,72.9314,72.9591,21056.0
2019-03-19 15:45:00,79.02,79.14,79.02,79.13,18440.0,72.9684,73.0792,72.9684,73.0699,18440.0
2019-03-19 15:50:00,79.13,79.13,79.03,79.03,29851.0,73.0699,73.0699,72.9776,72.9776,29851.0
2019-03-19 15:55:00,79.03,79.26,79.03,79.25,78604.0,72.9776,73.19,72.9776,73.1808,78604.0
2019-03-20 09:30:00,78.94,79.33,78.94,79.23,16369.0,72.8945,73.2546,72.8945,73.1623,16369.0
2019-03-20 09:35:00,79.29,79.35,79.23,79.29,3929.0,73.2177,73.2731,73.1623,73.2177,3929.0
2019-03-20 09:40:00,79.3,79.4,79.24,79.31,6175.0,73.2269,73.3193,73.1715,73.2362,6175.0
2019-03-20 09:45:00,79.29,79.39,79.28,79.38,4631.0,73.2177,73.31,73.2085,73.3008,4631.0
2019-03-20 09:50:00,79.36,79.47,79.33,79.42,3550.0,73.2823,73.3839,73.2546,73.3377,3550.0
2019-03-20 09:55:00,79.41,79.45,79.29,79.33,3976.0,73.3285,73.3654,73.2177,73.2546,3976.0
2019-03-20 10:00:00,79.31,79.35,79.26,79.26,6296.0,73.2362,73.2731,73.19,73.19,6296.0
2019-03-20 10:05:00,79.23,79.29,79.22,79.26,6221.0,73.1623,73.2177,73.1531,73.19,6221.0
2019-03-20 10:10:00,79.26,79.28,79.15,79.15,3357.0,73.19,73.2085,73.0884,73.0884,3357.0
2019-03-20 10:15:00,79.14,79.19,79.13,79.14,6048.0,73.0792,73.1254,73.0699,73.0792,6048.0
2019-03-20 10:20:00,79.14,79.15,79.06,79.15,6454.0,73.0792,73.0884,73.0053,73.0884,6454.0
2019-03-20 10:25:00,79.16,79.26,79.15,79.25,5900.0,73.0976,73.19,73.0884,73.1808,5900.0
2019-03-20 10:30:00,79.23,79.24,79.1,79.1,6040.0,73.1623,73.1715,73.0422,73.0422,6040.0
2019-03-20 10:35:00,79.08,79.09,79.02,79.05,7296.0,73.0238,73.033,72.9684,72.9961,7296.0
2019-03-20 10:40:00,79.06,79.1,79.0,79.04,4260.0,73.0053,73.0422,72.9499,72.9868,4260.0
2019-03-20 10:45:00,79.0,79.05,78.99,79.0,4000.0,72.9499,72.9961,72.9407,72.9499,4000.0
2019-03-20 10:50:00,79.01,79.09,79.01,79.09,3769.0,72.9591,73.033,72.9591,73.033,3769.0
2019-03-20 10:55:00,79.07,79.08,78.97,78.97,7234.0,73.0145,73.0238,72.9222,72.9222,7234.0
2019-03-20 11:00:00,78.97,79.06,78.96,78.98,5971.0,72.9222,73.0053,72.913,72.9314,5971.0
2019-03-20 11:05:00,78.98,78.99,78.93,78.95,4708.0,72.9314,72.9407,72.8853,72.9037,4708.0
2019-03-20 11:10:00,78.95,78.95,78.89,78.9,16484.0,72.9037,72.9037,72.8483,72.8576,16484.0
2019-03-20 11:15:00,78.9,78.94,78.9,78.91,6326.0,72.8576,72.8945,72.8576,72.8668,6326.0
2019-03-20 11:20:00,78.91,78.95,78.9,78.91,21971.0,72.8668,72.9037,72.8576,72.8668,21971.0
2019-03-20 11:25:00,78.89,78.95,78.89,78.91,4053.0,72.8483,72.9037,72.8483,72.8668,4053.0
2019-03-20 11:30:00,78.92,78.97,78.87,78.88,7664.0,72.876,72.9222,72.8299,72.8391,7664.0
2019-03-20 11:35:00,78.88,78.88,78.8,78.8,7731.0,72.8391,72.8391,72.7652,72.7652,7731.0
2019-03-20 11:40:00,78.81,78.82,78.79,78.81,12378.0,72.7745,72.7837,72.756,72.7745,12378.0
2019-03-20 11:45:00,78.81,78.86,78.81,78.81,10312.0,72.7745,72.8206,72.7745,72.7745,10312.0
2019-03-20 11:50:00,78.82,78.91,78.75,78.75,25595.0,72.7837,72.8668,72.719,72.719,25595.0
2019-03-20 11:55:00,78.75,78.81,78.69,78.81,10477.0,72.719,72.7745,72.6636,72.7745,10477.0
2019-03-20 12:00:00,78.81,78.81,78.66,78.66,6025.0,72.7745,72.7745,72.6359,72.6359,6025.0
2019-03-20 12:05:00,78.66,78.75,78.64,78.67,35831.0,72.6359,72.719,72.6175,72.6452,35831.0
2019-03-20 12:10:00,78.67,78.73,78.62,78.71,10844.0,72.6452,72.7006,72.599,72.6821,10844.0
2019-03-20 12:15:00,78.71,78.72,78.67,78.67,3031.0,72.6821,72.6913,72.6452,72.6452,3031.0
2019-03-20 12:20:00,78.66,78.66,78.57,78.58,3908.0,72.6359,72.6359,72.5528,72.5621,3908.0
2019-03-20 12:25:00,78.57,78.63,78.54,78.55,7847.0,72.5528,72.6082,72.5251,72.5344,7847.0
2019-03-20 12:30:00,78.55,78.55,78.23,78.23,27220.0,72.5344,72.5344,72.2389,72.2389,27220.0
2019-03-20 12:35:00,78.2,78.32,78.2,78.32,5880.0,72.2112,72.322,72.2112,72.322,5880.0
2019-03-20 12:40:00,78.32,78.34,78.27,78.3,5730.0,72.322,72.3404,72.2758,72.3035,5730.0
2019-03-20 12:45:00,78.3,78.38,78.28,78.32,6143.0,72.3035,72.3774,72.285,72.322,6143.0
2019-03-20 12:50:00,78.34,78.45,78.34,78.44,6817.0,72.3404,72.442,72.3404,72.4328,6817.0
2019-03-20 12:55:00,78.44,78.52,78.44,78.48,23116.0,72.4328,72.5067,72.4328,72.4697,23116.0
2019-03-20 13:00:00,78.47,78.56,78.47,78.56,4044.0,72.4605,72.5436,72.4605,72.5436,4044.0
2019-03-20 13:05:00,78.56,78.62,78.56,78.58,4835.0,72.5436,72.599,72.5436,72.5621,4835.0
2019-03-20 13:10:00,78.59,78.59,78.52,78.53,4092.0,72.5713,72.5713,72.5067,72.5159,4092.0
2019-03-20 13:15:00,78.55,78.55,78.49,78.51,2600.0,72.5344,72.5344,72.479,72.4974,2600.0
2019-03-20 13:20:00,78.52,78.55,78.51,78.53,3638.0,72.5067,72.5344,72.4974,72.5159,3638.0
2019-03-20 13:25:00,78.52,78.54,78.45,78.45,27436.0,72.5067,72.5251,72.442,72.442,27436.0
2019-03-20 13:30:00,78.46,78.54,78.46,78.53,2571.0,72.4513,72.5251,72.4513,72.5159,2571.0
2019-03-20 13:35:00,78.54,78.59,78.54,78.55,4136.0,72.5251,72.5713,72.5251,72.5344,4136.0
2019-03-20 13:40:00,78.56,78.58,78.53,78.56,6562.0,72.5436,72.5621,72.5159,72.5436,6562.0
2019-03-20 13:45:00,78.57,78.6,78.55,78.56,3954.0,72.5528,72.5805,72.5344,72.5436,3954.0
2019-03-20 13:50:00,78.55,78.57,78.51,78.57,5505.0,72.5344,72.5528,72.4974,72.5528,5505.0
2019-03-20 13:55:00,78.58,78.62,78.57,78.62,5229.0,72.5621,72.599,72.5528,72.599,5229.0
2019-03-20 14:00:00,78.67,78.87,78.67,78.79,13525.0,72.6452,72.8299,72.6452,72.756,13525.0
2019-03-20 14:05:00,78.8,78.87,78.76,78.82,14368.0,72.7652,72.8299,72.7283,72.7837,14368.0
2019-03-20 14:10:00,78.81,78.87,78.8,78.87,18478.0,72.7745,72.8299,72.7652,72.8299,18478.0
2019-03-20 14:15:00,78.85,78.87,78.68,78.68,6825.0,72.8114,72.8299,72.6544,72.6544,6825.0
2019-03-20 14:20:00,78.71,78.74,78.61,78.65,6972.0,72.6821,72.7098,72.5898,72.6267,6972.0
2019-03-20 14:25:00,78.68,78.71,78.57,78.61,9021.0,72.6544,72.6821,72.5528,72.5898,9021.0
2019-03-20 14:30:00,78.61,78.66,78.52,78.57,32516.0,72.5898,72.6359,72.5067,72.5528,32516.0
2019-03-20 14:35:00,78.59,78.62,78.52,78.58,8193.0,72.5713,72.599,72.5067,72.5621,8193.0
2019-03-20 14:40:00,78.62,78.66,78.54,78.62,5998.0,72.599,72.6359,72.5251,72.599,5998.0
2019-03-20 14:45:00,78.61,78.71,78.6,78.66,5235.0,72.5898,72.6821,72.5805,72.6359,5235.0
2019-03-20 14:50:00,78.67,78.69,78.57,78.57,6697.0,72.6452,72.6636,72.5528,72.5528,6697.0
2019-03-20 14:55:00,78.56,78.6,78.5,78.54,4378.0,72.5436,72.5805,72.4882,72.5251,4378.0
2019-03-20 15:00:00,78.54,78.6,78.4,78.4,6219.0,72.5251,72.5805,72.3959,72.3959,6219.0
2019-03-20 15:05:00,78.4,78.44,78.35,78.4,6791.0,72.3959,72.4328,72.3497,72.3959,6791.0
2019-03-20 15:10:00,78.42,78.46,78.36,78.4,4839.0,72.4143,72.4513,72.3589,72.3959,4839.0
2019-03-20 15:15:00,78.42,78.43,78.32,78.34,6286.0,72.4143,72.4236,72.322,72.3404,6286.0
2019-03-20 15:20:00,78.33,78.39,78.33,78.34,11370.0,72.3312,72.3866,72.3312,72.3404,11370.0
2019-03-20 15:25:00,78.34,78.37,78.27,78.32,10862.0,72.3404,72.3681,72.2758,72.322,10862.0
2019-03-20 15:30:00,78.31,78.31,77.94,77.95,17317.0,72.3127,72.3127,71.9711,71.9803,17317.0
2019-03-20 15:35:00,77.95,78.0,77.88,77.9,15542.0,71.9803,72.0265,71.9157,71.9341,15542.0
2019-03-20 15:40:00,77.87,77.89,77.83,77.85,19158.0,71.9064,71.9249,71.8695,71.888,19158.0
2019-03-20 15:45:00,77.85,77.98,77.85,77.89,27653.0,71.888,72.008,71.888,71.9249,27653.0
2019-03-20 15:50:00,77.87,77.88,77.82,77.83,29658.0,71.9064,71.9157,71.8603,71.8695,29658.0
2019-03-20 15:55:00,77.83,77.9,77.79,77.82,47281.0,71.8695,71.9341,71.8326,71.8603,47281.0
2019-03-21 09:30:00,77.5,77.75,77.5,77.69,7414.0,71.5648,71.7956,71.5648,71.7402,7414.0
2019-03-21 09:35:00,77.73,77.76,77.49,77.63,6280.0,71.7772,71.8049,71.5555,71.6848,6280.0
2019-03-21 09:40:00,77.65,77.82,77.65,77.81,4100.0,71.7033,71.8603,71.7033,71.851,4100.0
2019-03-21 09:45:00,77.75,77.95,77.74,77.95,8387.0,71.7956,71.9803,71.7864,71.9803,8387.0
2019-03-21 09:50:00,77.91,78.01,77.87,77.98,2670.0,71.9434,72.0357,71.9064,72.008,2670.0
2019-03-21 09:55:00,78.01,78.29,78.01,78.29,3405.0,72.0357,72.2943,72.0357,72.2943,3405.0
2019-03-21 10:00:00,78.25,78.28,78.13,78.19,5716.0,72.2573,72.285,72.1465,72.2019,5716.0
2019-03-21 10:05:00,78.24,78.32,78.2,78.26,7557.0,72.2481,72.322,72.2112,72.2666,7557.0
2019-03-21 10:10:00,78.31,78.31,78.21,78.22,3488.0,72.3127,72.3127,72.2204,72.2296,3488.0
2019-03-21 10:15:00,78.2,78.22,78.13,78.17,3654.0,72.2112,72.2296,72.1465,72.1835,3654.0
2019-03-21 10:20:00,78.2,78.24,78.18,78.21,1920.0,72.2112,72.2481,72.1927,72.2204,1920.0
2019-03-21 10:25:00,78.19,78.3,78.18,78.25,5809.0,72.2019,72.3035,72.1927,72.2573,5809.0
2019-03-21 10:30:00,78.29,78.29,78.16,78.27,5735.0,72.2943,72.2943,72.1742,72.2758,5735.0
2019-03-21 10:35:00,78.26,78.28,78.21,78.24,2600.0,72.2666,72.285,72.2204,72.2481,2600.0
2019-03-21 10:40:00,78.25,78.31,78.21,78.31,1702.0,72.2573,72.3127,72.2204,72.3127,1702.0
2019-03-21 10:45:00,78.33,78.37,78.25,78.3,2475.0,72.3312,72.3681,72.2573,72.3035,2475.0
2019-03-21 10:50:00,78.31,78.43,78.3,78.43,2477.0,72.3127,72.4236,72.3035,72.4236,2477.0
2019-03-21 10:55:00,78.44,78.49,78.41,78.48,2700.0,72.4328,72.479,72.4051,72.4697,2700.0
2019-03-21 11:00:00,78.5,78.61,78.5,78.59,3248.0,72.4882,72.5898,72.4882,72.5713,3248.0
2019-03-21 11:05:00,78.59,78.59,78.47,78.47,3161.0,72.5713,72.5713,72.4605,72.4605,3161.0
2019-03-21 11:10:00,78.51,78.51,78.46,78.46,4800.0,72.4974,72.4974,72.4513,72.4513,4800.0
2019-03-21 11:15:00,78.48,78.54,78.48,78.54,2309.0,72.4697,72.5251,72.4697,72.5251,2309.0
2019-03-21 11:20:00,78.54,78.57,78.5,78.56,9804.0,72.5251,72.5528,72.4882,72.5436,9804.0
2019-03-21 11:25:00,78.57,78.63,78.49,78.57,16903.0,72.5528,72.6082,72.479,72.5528,16903.0
2019-03-21 11:30:00,78.59,78.65,78.57,78.57,3073.0,72.5713,72.6267,72.5528,72.5528,3073.0
2019-03-21 11:35:00,78.57,78.64,78.57,78.61,6210.0,72.5528,72.6175,72.5528,72.5898,6210.0
2019-03-21 11:40:00,78.58,78.69,78.58,78.68,3075.0,72.5621,72.6636,72.5621,72.6544,3075.0
2019-03-21 11:45:00,78.67,78.68,78.64,78.65,6230.0,72.6452,72.6544,72.6175,72.6267,6230.0
2019-03-21 11:50:00,78.65,78.68,78.65,78.67,3201.0,72.6267,72.6544,72.6267,72.6452,3201.0
2019-03-21 11:55:00,78.67,78.73,78.65,78.71,5707.0,72.6452,72.7006,72.6267,72.6821,5707.0
2019-03-21 12:00:00,78.72,78.73,78.66,78.66,5317.0,72.6913,72.7006,72.6359,72.6359,5317.0
2019-03-21 12:05:00,78.65,78.66,78.62,78.64,3380.0,72.6267,72.6359,72.599,72.6175,3380.0
2019-03-21 12:10:00,78.64,78.7,78.64,78.68,8600.0,72.6175,72.6729,72.6175,72.6544,8600.0
2019-03-21 12:15:00,78.68,78.69,78.6,78.6,4527.0,72.6544,72.6636,72.5805,72.5805,4527.0
2019-03-21 12:20:00,78.58,78.58,78.54,78.57,8559.0,72.5621,72.5621,72.5251,72.5528,8559.0
2019-03-21 12:25:00,78.58,78.58,78.47,78.51,3136.0,72.5621,72.5621,72.4605,72.4974,3136.0
2019-03-21 12:30:00,78.52,78.52,78.46,78.48,2821.0,72.5067,72.5067,72.4513,72.4697,2821.0
2019-03-21 12:35:00,78.49,78.52,78.46,78.52,2605.0,72.479,72.5067,72.4513,72.5067,2605.0
2019-03-21 12:40:00,78.53,78.58,78.51,78.51,3693.0,72.5159,72.5621,72.4974,72.4974,3693.0
2019-03-21 12:45:00,78.5,78.51,78.48,78.51,2843.0,72.4882,72.4974,72.4697,72.4974,2843.0
2019-03-21 12:50:00,78.54,78.55,78.49,78.5,2133.0,72.5251,72.5344,72.479,72.4882,2133.0
2019-03-21 12:55:00,78.52,78.54,78.52,78.53,1500.0,72.5067,72.5251,72.5067,72.5159,1500.0
2019-03-21 13:00:00,78.54,78.64,78.54,78.64,3802.0,72.5251,72.6175,72.5251,72.6175,3802.0
2019-03-21 13:05:00,78.65,78.67,78.65,78.65,5851.0,72.6267,72.6452,72.6267,72.6267,5851.0
2019-03-21 13:10:00,78.67,78.68,78.63,78.63,4225.0,72.6452,72.6544,72.6082,72.6082,4225.0
2019-03-21 13:15:00,78.62,78.63,78.58,78.58,6427.0,72.599,72.6082,72.5621,72.5621,6427.0
2019-03-21 13:20:00,78.58,78.62,78.57,78.57,3641.0,72.5621,72.599,72.5528,72.5528,3641.0
2019-03-21 13:25:00,78.6,78.63,78.58,78.61,3564.0,72.5805,72.6082,72.5621,72.5898,3564.0
2019-03-21 13:30:00,78.61,78.69,78.61,78.63,7521.0,72.5898,72.6636,72.5898,72.6082,7521.0
2019-03-21 13:35:00,78.61,78.61,78.51,78.52,4200.0,72.5898,72.5898,72.4974,72.5067,4200.0
2019-03-21 13:40:00,78.52,78.58,78.46,78.5,9405.0,72.5067,72.5621,72.4513,72.4882,9405.0
2019-03-21 13:45:00,78.5,78.56,78.45,78.56,6931.0,72.4882,72.5436,72.442,72.5436,6931.0
2019-03-21 13:50:00,78.56,78.64,78.53,78.64,6500.0,72.5436,72.6175,72.5159,72.6175,6500.0
2019-03-21 13:55:00,78.63,78.63,78.52,78.57,6354.0,72.6082,72.6082,72.5067,72.5528,6354.0
2019-03-21 14:00:00,78.58,78.64,78.58,78.63,9423.0,72.5621,72.6175,72.5621,72.6082,9423.0
2019-03-21 14:05:00,78.62,78.67,78.61,78.66,4915.0,72.599,72.6452,72.5898,72.6359,4915.0
2019-03-21 14:10:00,78.66,78.74,78.64,78.72,8551.0,72.6359,72.7098,72.6175,72.6913,8551.0
2019-03-21 14:15:00,78.72,78.72,78.61,78.62,7787.0,72.6913,72.6913,72.5898,72.599,7787.0
2019-03-21 14:20:00,78.63,78.68,78.62,78.66,9663.0,72.6082,72.6544,72.599,72.6359,9663.0
2019-03-21 14:25:00,78.68,78.77,78.68,78.76,4923.0,72.6544,72.7375,72.6544,72.7283,4923.0
2019-03-21 14:30:00,78.75,78.75,78.72,78.72,5527.0,72.719,72.719,72.6913,72.6913,5527.0
2019-03-21 14:35:00,78.72,78.78,78.72,78.78,3500.0,72.6913,72.7467,72.6913,72.7467,3500.0
2019-03-21 14:40:00,78.79,78.79,78.74,78.77,2821.0,72.756,72.756,72.7098,72.7375,2821.0
2019-03-21 14:45:00,78.78,78.82,78.78,78.82,5935.0,72.7467,72.7837,72.7467,72.7837,5935.0
2019-03-21 14:50:00,78.82,78.83,78.77,78.81,6290.0,72.7837,72.7929,72.7375,72.7745,6290.0
2019-03-21 14:55:00,78.81,78.82,78.73,78.73,6669.0,72.7745,72.7837,72.7006,72.7006,6669.0
2019-03-21 15:00:00,78.74,78.84,78.72,78.84,5762.0,72.7098,72.8022,72.6913,72.8022,5762.0
2019-03-21 15:05:00,78.85,78.93,78.85,78.87,8946.0,72.8114,72.8853,72.8114,72.8299,8946.0
2019-03-21 15:10:00,78.87,78.87,78.69,78.69,8005.0,72.8299,72.8299,72.6636,72.6636,8005.0
2019-03-21 15:15:00,78.69,78.77,78.63,78.75,7823.0,72.6636,72.7375,72.6082,72.719,7823.0
2019-03-21 15:20:00,78.76,78.82,78.76,78.82,4137.0,72.7283,72.7837,72.7283,72.7837,4137.0
2019-03-21 15:25:00,78.82,78.9,78.8,78.85,18858.0,72.7837,72.8576,72.7652,72.8114,18858.0
2019-03-21 15:30:00,78.86,78.87,78.79,78.85,10364.0,72.8206,72.8299,72.756,72.8114,10364.0
2019-03-21 15:35:00,78.86,78.94,78.84,78.91,15966.0,72.8206,72.8945,72.8022,72.8668,15966.0
2019-03-21 15:40:00,78.92,79.05,78.92,79.04,20549.0,72.876,72.9961,72.876,72.9868,20549.0
2019-03-21 15:45:00,79.05,79.07,78.92,78.92,21532.0,72.9961,73.0145,72.876,72.876,21532.0
2019-03-21 15:50:00,78.92,78.97,78.88,78.92,26740.0,72.876,72.9222,72.8391,72.876,26740.0
2019-03-21 15:55:00,78.92,78.92,78.88,78.91,47690.0,72.876,72.876,72.8391,72.8668,47690.0
2019-03-22 09:30:00,78.41,78.69,78.41,78.58,10861.0,72.4051,72.6636,72.4051,72.5621,10861.0
2019-03-22 09:35:00,78.58,78.66,78.47,78.54,1520.0,72.5621,72.6359,72.4605,72.5251,1520.0
2019-03-22 09:40:00,78.62,78.67,78.51,78.59,2900.0,72.599,72.6452,72.4974,72.5713,2900.0
2019-03-22 09:45:00,78.55,78.58,78.44,78.48,3645.0,72.5344,72.5621,72.4328,72.4697,3645.0
2019-03-22 09:50:00,78.45,78.49,78.32,78.38,11733.0,72.442,72.479,72.322,72.3774,11733.0
2019-03-22 09:55:00,78.38,78.46,78.33,78.43,4080.0,72.3774,72.4513,72.3312,72.4236,4080.0
2019-03-22 10:00:00,78.43,78.52,78.43,78.47,6442.0,72.4236,72.5067,72.4236,72.4605,6442.0
2019-03-22 10:05:00,78.48,78.8,78.47,78.76,5009.0,72.4697,72.7652,72.4605,72.7283,5009.0
2019-03-22 10:10:00,78.76,78.9,78.74,78.9,2000.0,72.7283,72.8576,72.7098,72.8576,2000.0
2019-03-22 10:15:00,78.85,79.08,78.84,79.07,3412.0,72.8114,73.0238,72.8022,73.0145,3412.0
2019-03-22 10:20:00,79.05,79.11,79.03,79.04,11655.0,72.9961,73.0515,72.9776,72.9868,11655.0
2019-03-22 10:25:00,79.05,79.07,78.9,78.94,5797.0,72.9961,73.0145,72.8576,72.8945,5797.0
2019-03-22 10:30:00,78.92,79.03,78.92,79.01,8209.0,72.876,72.9776,72.876,72.9591,8209.0
2019-03-22 10:35:00,79.05,79.16,79.02,79.15,4838.0,72.9961,73.0976,72.9684,73.0884,4838.0
2019-03-22 10:40:00,79.13,79.18,79.04,79.17,6092.0,73.0699,73.1161,72.9868,73.1069,6092.0
2019-03-22 10:45:00,79.13,79.13,78.97,78.98,24281.0,73.0699,73.0699,72.9222,72.9314,24281.0
2019-03-22 10:50:00,78.97,79.01,78.94,79.01,3400.0,72.9222,72.9591,72.8945,72.9591,3400.0
2019-03-22 10:55:00,79.02,79.11,78.91,78.92,4579.0,72.9684,73.0515,72.8668,72.876,4579.0
2019-03-22 11:00:00,78.94,78.99,78.89,78.93,4393.0,72.8945,72.9407,72.8483,72.8853,4393.0
2019-03-22 11:05:00,78.91,78.99,78.91,78.93,5342.0,72.8668,72.9407,72.8668,72.8853,5342.0
2019-03-22 11:10:00,78.93,78.94,78.88,78.93,4748.0,72.8853,72.8945,72.8391,72.8853,4748.0
2019-03-22 11:15:00,78.94,79.02,78.86,79.01,10637.0,72.8945,72.9684,72.8206,72.9591,10637.0
2019-03-22 11:20:00,78.98,78.98,78.91,78.93,6290.0,72.9314,72.9314,72.8668,72.8853,6290.0
2019-03-22 11:25:00,78.89,78.95,78.84,78.91,9100.0,72.8483,72.9037,72.8022,72.8668,9100.0
2019-03-22 11:30:00,78.87,78.9,78.8,78.8,4457.0,72.8299,72.8576,72.7652,72.7652,4457.0
2019-03-22 11:35:00,78.81,78.86,78.74,78.77,8009.0,72.7745,72.8206,72.7098,72.7375,8009.0
2019-03-22 11:40:00,78.77,78.78,78.64,78.67,5491.0,72.7375,72.7467,72.6175,72.6452,5491.0
2019-03-22 11:45:00,78.64,78.75,78.62,78.75,4090.0,72.6175,72.719,72.599,72.719,4090.0
2019-03-22 11:50:00,78.73,78.74,78.58,78.64,4356.0,72.7006,72.7098,72.5621,72.6175,4356.0
2019-03-22 11:55:00,78.65,78.68,78.55,78.55,6283.0,72.6267,72.6544,72.5344,72.5344,6283.0
2019-03-22 12:00:00,78.54,78.69,78.54,78.64,7945.0,72.5251,72.6636,72.5251,72.6175,7945.0
2019-03-22 12:05:00,78.63,78.7,78.62,78.66,10422.0,72.6082,72.6729,72.599,72.6359,10422.0
2019-03-22 12:10:00,78.66,78.7,78.57,78.57,4947.0,72.6359,72.6729,72.5528,72.5528,4947.0
2019-03-22 12:15:00,78.58,78.65,78.56,78.57,6858.0,72.5621,72.6267,72.5436,72.5528,6858.0
2019-03-22 12:20:00,78.57,78.62,78.54,78.58,12241.0,72.5528,72.599,72.5251,72.5621,12241.0
2019-03-22 12:25:00,78.58,78.59,78.5,78.52,3685.0,72.5621,72.5713,72.4882,72.5067,3685.0
2019-03-22 12:30:00,78.51,78.64,78.51,78.62,4994.0,72.4974,72.6175,72.4974,72.599,4994.0
2019-03-22 12:35:00,78.62,78.62,78.52,78.56,12671.0,72.599,72.599,72.5067,72.5436,12671.0
2019-03-22 12:40:00,78.55,78.55,78.4,78.41,5058.0,72.5344,72.5344,72.3959,72.4051,5058.0
2019-03-22 12:45:00,78.4,78.49,78.39,78.48,3918.0,72.3959,72.479,72.3866,72.4697,3918.0
2019-03-22 12:50:00,78.46,78.56,78.43,78.56,13492.0,72.4513,72.5436,72.4236,72.5436,13492.0
2019-03-22 12:55:00,78.54,78.56,78.49,78.55,7654.0,72.5251,72.5436,72.479,72.5344,7654.0
2019-03-22 13:00:00,78.53,78.56,78.5,78.52,9111.0,72.5159,72.5436,72.4882,72.5067,9111.0
2019-03-22 13:05:00,78.5,78.56,78.47,78.5,3463.0,72.4882,72.5436,72.4605,72.4882,3463.0
2019-03-22 13:10:00,78.48,78.52,78.45,78.48,4394.0,72.4697,72.5067,72.442,72.4697,4394.0
2019-03-22 13:15:00,78.49,78.49,78.43,78.45,3657.0,72.479,72.479,72.4236,72.442,3657.0
2019-03-22 13:20:00,78.47,78.47,78.37,78.44,3879.0,72.4605,72.4605,72.3681,72.4328,3879.0
2019-03-22 13:25:00,78.43,78.44,78.36,78.41,6352.0,72.4236,72.4328,72.3589,72.4051,6352.0
2019-03-22 13:30:00,78.42,78.46,78.4,78.4,4533.0,72.4143,72.4513,72.3959,72.3959,4533.0
2019-03-22 13:35:00,78.4,78.46,78.39,78.41,4538.0,72.3959,72.4513,72.3866,72.4051,4538.0
2019-03-22 13:40:00,78.42,78.49,78.41,78.49,7604.0,72.4143,72.479,72.4051,72.479,7604.0
2019-03-22 13:45:00,78.49,78.49,78.43,78.47,4287.0,72.479,72.479,72.4236,72.4605,4287.0
2019-03-22 13:50:00,78.45,78.48,78.44,78.46,4887.0,72.442,72.4697,72.4328,72.4513,4887.0
2019-03-22 13:55:00,78.45,78.48,78.37,78.42,7506.0,72.442,72.4697,72.3681,72.4143,7506.0
2019-03-22 14:00:00,78.42,78.58,78.41,78.58,4525.0,72.4143,72.5621,72.4051,72.5621,4525.0
2019-03-22 14:05:00,78.58,78.68,78.58,78.67,6416.0,72.5621,72.6544,72.5621,72.6452,6416.0
2019-03-22 14:10:00,78.65,78.79,78.65,78.79,5684.0,72.6267,72.756,72.6267,72.756,5684.0
2019-03-22 14:15:00,78.82,78.9,78.82,78.85,7102.0,72.7837,72.8576,72.7837,72.8114,7102.0
2019-03-22 14:20:00,78.85,78.96,78.85,78.96,7688.0,72.8114,72.913,72.8114,72.913,7688.0
2019-03-22 14:25:00,78.95,78.96,78.84,78.89,8309.0,72.9037,72.913,72.8022,72.8483,8309.0
2019-03-22 14:30:00,78.85,78.93,78.84,78.84,15955.0,72.8114,72.8853,72.8022,72.8022,15955.0
2019-03-22 14:35:00,78.84,78.93,78.81,78.92,4486.0,72.8022,72.8853,72.7745,72.876,4486.0
2019-03-22 14:40:00,78.91,78.97,78.89,78.92,3368.0,72.8668,72.9222,72.8483,72.876,3368.0
2019-03-22 14:45:00,78.92,79.0,78.92,79.0,3884.0,72.876,72.9499,72.876,72.9499,3884.0
2019-03-22 14:50:00,78.99,79.04,78.96,78.96,3476.0,72.9407,72.9868,72.913,72.913,3476.0
2019-03-22 14:55:00,78.98,79.04,78.95,79.0,5736.0,72.9314,72.9868,72.9037,72.9499,5736.0
2019-03-22 15:00:00,79.02,79.05,78.95,78.95,8468.0,72.9684,72.9961,72.9037,72.9037,8468.0
2019-03-22 15:05:00,78.96,79.02,78.96,79.0,6624.0,72.913,72.9684,72.913,72.9499,6624.0
2019-03-22 15:10:00,79.0,79.0,78.88,78.9,7281.0,72.9499,72.9499,72.8391,72.8576,7281.0
2019-03-22 15:15:00,78.91,78.95,78.85,78.91,4350.0,72.8668,72.9037,72.8114,72.8668,4350.0
2019-03-22 15:20:00,78.89,78.98,78.89,78.96,6329.0,72.8483,72.9314,72.8483,72.913,6329.0
2019-03-22 15:25:00,78.96,78.97,78.84,78.84,10754.0,72.913,72.9222,72.8022,72.8022,10754.0
2019-03-22 15:30:00,78.82,78.85,78.77,78.79,22993.0,72.7837,72.8114,72.7375,72.756,22993.0
2019-03-22 15:35:00,78.79,78.88,78.76,78.83,9966.0,72.756,72.8391,72.7283,72.7929,9966.0
2019-03-22 15:40:00,78.81,78.83,78.75,78.81,15231.0,72.7745,72.7929,72.719,72.7745,15231.0
2019-03-22 15:45:00,78.82,78.96,78.81,78.92,21245.0,72.7837,72.913,72.7745,72.876,21245.0
2019-03-22 15:50:00,78.91,78.92,78.8,78.85,24416.0,72.8668,72.876,72.7652,72.8114,24416.0
2019-03-22 15:55:00,78.84,78.93,78.79,78.89,103010.0,72.8022,72.8853,72.756,72.8483,103010.0
2019-03-25 09:30:00,79.05,79.05,78.85,79.0,15438.0,72.9961,72.9961,72.8114,72.9499,15438.0
2019-03-25 09:35:00,79.01,79.14,78.95,79.09,9831.0,72.9591,73.0792,72.9037,73.033,9831.0
2019-03-25 09:40:00,79.02,79.02,78.96,78.97,3017.0,72.9684,72.9684,72.913,72.9222,3017.0
2019-03-25 09:45:00,78.94,78.98,78.75,78.8,4150.0,72.8945,72.9314,72.719,72.7652,4150.0
2019-03-25 09:50:00,78.81,78.88,78.81,78.84,905.0,72.7745,72.8391,72.7745,72.8022,905.0
2019-03-25 09:55:00,78.83,78.88,78.67,78.7,6368.0,72.7929,72.8391,72.6452,72.6729,6368.0
2019-03-25 10:00:00,78.73,78.78,78.6,78.73,4704.0,72.7006,72.7467,72.5805,72.7006,4704.0
2019-03-25 10:05:00,78.75,78.76,78.66,78.66,2328.0,72.719,72.7283,72.6359,72.6359,2328.0
2019-03-25 10:10:00,78.61,78.62,78.53,78.56,3229.0,72.5898,72.599,72.5159,72.5436,3229.0
2019-03-25 10:15:00,78.56,78.63,78.55,78.56,3136.0,72.5436,72.6082,72.5344,72.5436,3136.0
2019-03-25 10:20:00,78.53,78.53,78.44,78.5,4861.0,72.5159,72.5159,72.4328,72.4882,4861.0
2019-03-25 10:25:00,78.52,78.6,78.52,78.6,2900.0,72.5067,72.5805,72.5067,72.5805,2900.0
2019-03-25 10:30:00,78.62,78.7,78.59,78.61,2700.0,72.599,72.6729,72.5713,72.5898,2700.0
2019-03-25 10:35:00,78.6,78.65,78.54,78.57,5309.0,72.5805,72.6267,72.5251,72.5528,5309.0
2019-03-25 10:40:00,78.56,78.63,78.54,78.61,7588.0,72.5436,72.6082,72.5251,72.5898,7588.0
2019-03-25 10:45:00,78.63,78.67,78.52,78.59,5400.0,72.6082,72.6452,72.5067,72.5713,5400.0
2019-03-25 10:50:00,78.63,78.85,78.63,78.73,3400.0,72.6082,72.8114,72.6082,72.7006,3400.0
2019-03-25 10:55:00,78.73,78.85,78.73,78.8,8355.0,72.7006,72.8114,72.7006,72.7652,8355.0
2019-03-25 11:00:00,78.8,78.85,78.74,78.75,3900.0,72.7652,72.8114,72.7098,72.719,3900.0
2019-03-25 11:05:00,78.75,78.77,78.68,78.71,8067.0,72.719,72.7375,72.6544,72.6821,8067.0
2019-03-25 11:10:00,78.73,78.73,78.64,78.67,3765.0,72.7006,72.7006,72.6175,72.6452,3765.0
2019-03-25 11:15:00,78.7,78.83,78.69,78.8,3934.0,72.6729,72.7929,72.6636,72.7652,3934.0
2019-03-25 11:20:00,78.83,78.87,78.78,78.79,5219.0,72.7929,72.8299,72.7467,72.756,5219.0
2019-03-25 11:25:00,78.82,78.92,78.82,78.9,7617.0,72.7837,72.876,72.7837,72.8576,7617.0
2019-03-25 11:30:00,78.88,78.93,78.81,78.81,2640.0,72.8391,72.8853,72.7745,72.7745,2640.0
2019-03-25 11:35:00,78.81,78.85,78.79,78.8,3200.0,72.7745,72.8114,72.756,72.7652,3200.0
2019-03-25 11:40:00,78.79,78.8,78.73,78.75,1000.0,72.756,72.7652,72.7006,72.719,1000.0
2019-03-25 11:45:00,78.76,78.78,78.67,78.67,1992.0,72.7283,72.7467,72.6452,72.6452,1992.0
2019-03-25 11:50:00,78.69,78.76,78.69,78.73,2576.0,72.6636,72.7283,72.6636,72.7006,2576.0
2019-03-25 11:55:00,78.74,78.78,78.65,78.65,2100.0,72.7098,72.7467,72.6267,72.6267,2100.0
2019-03-25 12:00:00,78.65,78.7,78.63,78.69,1900.0,72.6267,72.6729,72.6082,72.6636,1900.0
2019-03-25 12:05:00,78.69,78.75,78.68,78.71,2138.0,72.6636,72.719,72.6544,72.6821,2138.0
2019-03-25 12:10:00,78.7,78.75,78.67,78.68,7719.0,72.6729,72.719,72.6452,72.6544,7719.0
2019-03-25 12:15:00,78.68,78.72,78.65,78.71,3140.0,72.6544,72.6913,72.6267,72.6821,3140.0
2019-03-25 12:20:00,78.75,78.76,78.72,78.72,1450.0,72.719,72.7283,72.6913,72.6913,1450.0
2019-03-25 12:25:00,78.73,78.77,78.7,78.71,3118.0,72.7006,72.7375,72.6729,72.6821,3118.0
2019-03-25 12:30:00,78.7,78.73,78.61,78.63,3589.0,72.6729,72.7006,72.5898,72.6082,3589.0
2019-03-25 12:35:00,78.62,78.63,78.58,78.59,2737.0,72.599,72.6082,72.5621,72.5713,2737.0
2019-03-25 12:40:00,78.58,78.59,78.54,78.56,2512.0,72.5621,72.5713,72.5251,72.5436,2512.0
2019-03-25 12:45:00,78.57,78.63,78.57,78.62,2145.0,72.5528,72.6082,72.5528,72.599,2145.0
2019-03-25 12:50:00,78.61,78.67,78.61,78.66,4117.0,72.5898,72.6452,72.5898,72.6359,4117.0
2019-03-25 12:55:00,78.67,78.72,78.66,78.69,3100.0,72.6452,72.6913,72.6359,72.6636,3100.0
2019-03-25 13:00:00,78.76,78.76,78.67,78.7,2200.0,72.7283,72.7283,72.6452,72.6729,2200.0
2019-03-25 13:05:00,78.67,78.73,78.67,78.73,2400.0,72.6452,72.7006,72.6452,72.7006,2400.0
2019-03-25 13:10:00,78.73,78.84,78.73,78.8,7104.0,72.7006,72.8022,72.7006,72.7652,7104.0
2019-03-25 13:15:00,78.8,78.8,78.7,78.73,7038.0,72.7652,72.7652,72.6729,72.7006,7038.0
2019-03-25 13:20:00,78.72,78.75,78.69,78.73,1512.0,72.6913,72.719,72.6636,72.7006,1512.0
2019-03-25 13:25:00,78.77,78.78,78.69,78.76,6018.0,72.7375,72.7467,72.6636,72.7283,6018.0
2019-03-25 13:30:00,78.75,78.77,78.69,78.73,3513.0,72.719,72.7375,72.6636,72.7006,3513.0
2019-03-25 13:35:00,78.77,78.81,78.76,78.77,3345.0,72.7375,72.7745,72.7283,72.7375,3345.0
2019-03-25 13:40:00,78.76,78.78,78.72,78.74,2834.0,72.7283,72.7467,72.6913,72.7098,2834.0
2019-03-25 13:45:00,78.71,78.74,78.63,78.65,3248.0,72.6821,72.7098,72.6082,72.6267,3248.0
2019-03-25 13:50:00,78.66,78.67,78.62,78.63,2300.0,72.6359,72.6452,72.599,72.6082,2300.0
2019-03-25 13:55:00,78.6,78.66,78.58,78.63,6070.0,72.5805,72.6359,72.5621,72.6082,6070.0
2019-03-25 14:00:00,78.63,78.69,78.63,78.67,2461.0,72.6082,72.6636,72.6082,72.6452,2461.0
2019-03-25 14:05:00,78.65,78.65,78.6,78.64,3496.0,72.6267,72.6267,72.5805,72.6175,3496.0
2019-03-25 14:10:00,78.65,78.73,78.64,78.65,3960.0,72.6267,72.7006,72.6175,72.6267,3960.0
2019-03-25 14:15:00,78.67,78.69,78.6,78.61,1400.0,72.6452,72.6636,72.5805,72.5898,1400.0
2019-03-25 14:20:00,78.65,78.65,78.58,78.61,2200.0,72.6267,72.6267,72.5621,72.5898,2200.0
2019-03-25 14:25:00,78.6,78.61,78.55,78.59,2361.0,72.5805,72.5898,72.5344,72.5713,2361.0
2019-03-25 14:30:00,78.61,78.65,78.61,78.65,2496.0,72.5898,72.6267,72.5898,72.6267,2496.0
2019-03-25 14:35:00,78.67,78.72,78.67,78.72,2415.0,72.6452,72.6913,72.6452,72.6913,2415.0
2019-03-25 14:40:00,78.71,78.82,78.69,78.79,3306.0,72.6821,72.7837,72.6636,72.756,3306.0
2019-03-25 14:45:00,78.79,78.82,78.79,78.81,3342.0,72.756,72.7837,72.756,72.7745,3342.0
2019-03-25 14:50:00,78.8,78.81,78.73,78.75,5161.0,72.7652,72.7745,72.7006,72.719,5161.0
2019-03-25 14:55:00,78.75,78.79,78.73,78.77,9911.0,72.719,72.756,72.7006,72.7375,9911.0
2019-03-25 15:00:00,78.78,78.8,78.71,78.72,7512.0,72.7467,72.7652,72.6821,72.6913,7512.0
2019-03-25 15:05:00,78.73,78.75,78.7,78.73,7800.0,72.7006,72.719,72.6729,72.7006,7800.0
2019-03-25 15:10:00,78.75,78.82,78.75,78.79,16337.0,72.719,72.7837,72.719,72.756,16337.0
2019-03-25 15:15:00,78.8,78.81,78.72,78.74,7434.0,72.7652,72.7745,72.6913,72.7098,7434.0
2019-03-25 15:20:00,78.73,78.86,78.71,78.83,6831.0,72.7006,72.8206,72.6821,72.7929,6831.0
2019-03-25 15:25:00,78.82,78.87,78.82,78.83,8211.0,72.7837,72.8299,72.7837,72.7929,8211.0
2019-03-25 15:30:00,78.82,78.86,78.8,78.81,4859.0,72.7837,72.8206,72.7652,72.7745,4859.0
2019-03-25 15:35:00,78.8,78.8,78.68,78.68,7630.0,72.7652,72.7652,72.6544,72.6544,7630.0
2019-03-25 15:40:00,78.69,78.77,78.67,78.75,10257.0,72.6636,72.7375,72.6452,72.719,10257.0
2019-03-25 15:45:00,78.76,78.8,78.61,78.62,19038.0,72.7283,72.7652,72.5898,72.599,19038.0
2019-03-25 15:50:00,78.62,78.65,78.58,78.6,26908.0,72.599,72.6267,72.5621,72.5805,26908.0
2019-03-25 15:55:00,78.6,78.68,78.54,78.64,39905.0,72.5805,72.6544,72.5251,72.6175,39905.0
2019-03-26 09:30:00,79.05,79.15,78.98,79.08,8005.0,72.9961,73.0884,72.9314,73.0238,8005.0
2019-03-26 09:35:00,79.16,79.32,79.16,79.24,2000.0,73.0976,73.2454,73.0976,73.1715,2000.0
2019-03-26 09:40:00,79.2,79.23,79.2,79.23,800.0,73.1346,73.1623,73.1346,73.1623,800.0
2019-03-26 09:45:00,79.27,79.27,78.99,79.0,1880.0,73.1992,73.1992,72.9407,72.9499,1880.0
2019-03-26 09:50:00,78.97,78.97,78.85,78.93,2309.0,72.9222,72.9222,72.8114,72.8853,2309.0
2019-03-26 09:55:00,78.93,79.1,78.89,79.1,5537.0,72.8853,73.0422,72.8483,73.0422,5537.0
2019-03-26 10:00:00,79.06,79.1,78.92,78.92,5872.0,73.0053,73.0422,72.876,72.876,5872.0
2019-03-26 10:05:00,78.93,78.94,78.85,78.88,2493.0,72.8853,72.8945,72.8114,72.8391,2493.0
2019-03-26 10:10:00,78.89,78.93,78.87,78.9,3000.0,72.8483,72.8853,72.8299,72.8576,3000.0
2019-03-26 10:15:00,78.93,78.99,78.92,78.99,1300.0,72.8853,72.9407,72.876,72.9407,1300.0
2019-03-26 10:20:00,79.0,79.01,78.95,78.98,1600.0,72.9499,72.9591,72.9037,72.9314,1600.0
2019-03-26 10:25:00,79.08,79.08,79.07,79.07,400.0,73.0238,73.0238,73.0145,73.0145,400.0
2019-03-26 10:30:00,79.13,79.13,79.07,79.09,3001.0,73.0699,73.0699,73.0145,73.033,3001.0
2019-03-26 10:35:00,79.09,79.14,79.09,79.14,1000.0,73.033,73.0792,73.033,73.0792,1000.0
2019-03-26 10:40:00,79.15,79.17,79.13,79.17,1400.0,73.0884,73.1069,73.0699,73.1069,1400.0
2019-03-26 10:45:00,79.17,79.22,79.16,79.21,2200.0,73.1069,73.1531,73.0976,73.1438,2200.0
2019-03-26 10:50:00,79.18,79.22,79.13,79.17,5391.0,73.1161,73.1531,73.0699,73.1069,5391.0
2019-03-26 10:55:00,79.13,79.22,79.13,79.18,3167.0,73.0699,73.1531,73.0699,73.1161,3167.0
2019-03-26 11:00:00,79.13,79.17,79.12,79.17,1400.0,73.0699,73.1069,73.0607,73.1069,1400.0
2019-03-26 11:05:00,79.15,79.17,79.14,79.15,4334.0,73.0884,73.1069,73.0792,73.0884,4334.0
2019-03-26 11:10:00,79.14,79.15,79.12,79.12,2900.0,73.0792,73.0884,73.0607,73.0607,2900.0
2019-03-26 11:15:00,79.14,79.17,79.07,79.07,3828.0,73.0792,73.1069,73.0145,73.0145,3828.0
2019-03-26 11:20:00,79.08,79.13,79.06,79.07,4984.0,73.0238,73.0699,73.0053,73.0145,4984.0
2019-03-26 11:25:00,79.07,79.12,79.06,79.12,3322.0,73.0145,73.0607,73.0053,73.0607,3322.0
2019-03-26 11:30:00,79.09,79.1,78.99,79.01,3341.0,73.033,73.0422,72.9407,72.9591,3341.0
2019-03-26 11:35:00,78.99,79.09,78.99,79.09,4289.0,72.9407,73.033,72.9407,73.033,4289.0
2019-03-26 11:40:00,79.09,79.1,79.03,79.03,3402.0,73.033,73.0422,72.9776,72.9776,3402.0
2019-03-26 11:45:00,79.04,79.04,78.93,78.99,7347.0,72.9868,72.9868,72.8853,72.9407,7347.0
2019-03-26 11:50:00,78.95,78.96,78.87,78.87,1300.0,72.9037,72.913,72.8299,72.8299,1300.0
2019-03-26 11:55:00,78.86,78.9,78.81,78.83,3700.0,72.8206,72.8576,72.7745,72.7929,3700.0
2019-03-26 12:00:00,78.83,78.89,78.82,78.85,1764.0,72.7929,72.8483,72.7837,72.8114,1764.0
2019-03-26 12:05:00,78.86,78.89,78.85,78.85,1609.0,72.8206,72.8483,72.8114,72.8114,1609.0
2019-03-26 12:10:00,78.85,78.87,78.83,78.85,4013.0,72.8114,72.8299,72.7929,72.8114,4013.0
2019-03-26 12:15:00,78.86,78.92,78.86,78.89,3500.0,72.8206,72.876,72.8206,72.8483,3500.0
2019-03-26 12:20:00,78.89,78.9,78.83,78.84,3269.0,72.8483,72.8576,72.7929,72.8022,3269.0
2019-03-26 12:25:00,78.84,78.85,78.77,78.79,4301.0,72.8022,72.8114,72.7375,72.756,4301.0
2019-03-26 12:30:00,78.79,78.79,78.72,78.72,3507.0,72.756,72.756,72.6913,72.6913,3507.0
2019-03-26 12:35:00,78.74,78.75,78.71,78.73,6310.0,72.7098,72.719,72.6821,72.7006,6310.0
2019-03-26 12:40:00,78.7,78.73,78.67,78.73,3636.0,72.6729,72.7006,72.6452,72.7006,3636.0
2019-03-26 12:45:00,78.72,78.72,78.69,78.72,900.0,72.6913,72.6913,72.6636,72.6913,900.0
2019-03-26 12:50:00,78.71,78.81,78.71,78.81,5334.0,72.6821,72.7745,72.6821,72.7745,5334.0
2019-03-26 12:55:00,78.81,78.81,78.72,78.77,3109.0,72.7745,72.7745,72.6913,72.7375,3109.0
2019-03-26 13:00:00,78.77,78.79,78.76,78.78,2725.0,72.7375,72.756,72.7283,72.7467,2725.0
2019-03-26 13:05:00,78.77,78.78,78.74,78.75,4505.0,72.7375,72.7467,72.7098,72.719,4505.0
2019-03-26 13:10:00,78.76,78.76,78.73,78.75,5781.0,72.7283,72.7283,72.7006,72.719,5781.0
2019-03-26 13:15:00,78.75,78.8,78.71,78.79,6152.0,72.719,72.7652,72.6821,72.756,6152.0
2019-03-26 13:20:00,78.77,78.78,78.75,78.78,3033.0,72.7375,72.7467,72.719,72.7467,3033.0
2019-03-26 13:25:00,78.76,78.77,78.73,78.75,1444.0,72.7283,72.7375,72.7006,72.719,1444.0
2019-03-26 13:30:00,78.73,78.75,78.67,78.68,2500.0,72.7006,72.719,72.6452,72.6544,2500.0
2019-03-26 13:35:00,78.66,78.66,78.59,78.62,3300.0,72.6359,72.6359,72.5713,72.599,3300.0
2019-03-26 13:40:00,78.62,78.65,78.6,78.6,2265.0,72.599,72.6267,72.5805,72.5805,2265.0
2019-03-26 13:45:00,78.62,78.63,78.6,78.63,1924.0,72.599,72.6082,72.5805,72.6082,1924.0
2019-03-26 13:50:00,78.62,78.62,78.58,78.58,4551.0,72.599,72.599,72.5621,72.5621,4551.0
2019-03-26 13:55:00,78.58,78.58,78.52,78.56,6082.0,72.5621,72.5621,72.5067,72.5436,6082.0
2019-03-26 14:00:00,78.56,78.58,78.54,78.56,3820.0,72.5436,72.5621,72.5251,72.5436,3820.0
2019-03-26 14:05:00,78.56,78.58,78.51,78.51,4065.0,72.5436,72.5621,72.4974,72.4974,4065.0
2019-03-26 14:10:00,78.51,78.51,78.46,78.51,4265.0,72.4974,72.4974,72.4513,72.4974,4265.0
2019-03-26 14:15:00,78.52,78.58,78.52,78.57,1766.0,72.5067,72.5621,72.5067,72.5528,1766.0
2019-03-26 14:20:00,78.57,78.6,78.53,78.6,4110.0,72.5528,72.5805,72.5159,72.5805,4110.0
2019-03-26 14:25:00,78.61,78.64,78.59,78.6,4007.0,72.5898,72.6175,72.5713,72.5805,4007.0
2019-03-26 14:30:00,78.58,78.59,78.53,78.57,3266.0,72.5621,72.5713,72.5159,72.5528,3266.0
2019-03-26 14:35:00,78.57,78.63,78.57,78.63,7115.0,72.5528,72.6082,72.5528,72.6082,7115.0
2019-03-26 14:40:00,78.63,78.64,78.58,78.6,13634.0,72.6082,72.6175,72.5621,72.5805,13634.0
2019-03-26 14:45:00,78.61,78.61,78.53,78.53,8293.0,72.5898,72.5898,72.5159,72.5159,8293.0
2019-03-26 14:50:00,78.54,78.56,78.48,78.52,14232.0,72.5251,72.5436,72.4697,72.5067,14232.0
2019-03-26 14:55:00,78.51,78.6,78.51,78.6,6750.0,72.4974,72.5805,72.4974,72.5805,6750.0
2019-03-26 15:00:00,78.6,78.66,78.59,78.64,9495.0,72.5805,72.6359,72.5713,72.6175,9495.0
2019-03-26 15:05:00,78.64,78.71,78.63,78.68,10290.0,72.6175,72.6821,72.6082,72.6544,10290.0
2019-03-26 15:10:00,78.67,78.67,78.58,78.59,15801.0,72.6452,72.6452,72.5621,72.5713,15801.0
2019-03-26 15:15:00,78.59,78.68,78.58,78.63,7968.0,72.5713,72.6544,72.5621,72.6082,7968.0
2019-03-26 15:20:00,78.63,78.64,78.58,78.6,8882.0,72.6082,72.6175,72.5621,72.5805,8882.0
2019-03-26 15:25:00,78.58,78.62,78.55,78.58,7295.0,72.5621,72.599,72.5344,72.5621,7295.0
2019-03-26 15:30:00,78.59,78.65,78.55,78.61,26424.0,72.5713,72.6267,72.5344,72.5898,26424.0
2019-03-26 15:35:00,78.61,78.65,78.6,78.61,15429.0,72.5898,72.6267,72.5805,72.5898,15429.0
2019-03-26 15:40:00,78.61,78.64,78.6,78.6,16916.0,72.5898,72.6175,72.5805,72.5805,16916.0
2019-03-26 15:45:00,78.6,78.65,78.56,78.63,17128.0,72.5805,72.6267,72.5436,72.6082,17128.0
2019-03-26 15:50:00,78.65,78.7,78.63,78.69,29374.0,72.6267,72.6729,72.6082,72.6636,29374.0
2019-03-26 15:55:00,78.7,78.76,78.64,78.71,123631.0,72.6729,72.7283,72.6175,72.6821,123631.0
2019-03-27 09:30:00,78.57,78.87,78.57,78.84,4568.0,72.5528,72.8299,72.5528,72.8022,4568.0
2019-03-27 09:35:00,78.77,78.86,78.68,78.83,3721.0,72.7375,72.8206,72.6544,72.7929,3721.0
2019-03-27 09:40:00,78.81,78.85,78.7,78.83,2450.0,72.7745,72.8114,72.6729,72.7929,2450.0
2019-03-27 09:45:00,78.84,78.84,78.75,78.75,1398.0,72.8022,72.8022,72.719,72.719,1398.0
2019-03-27 09:50:00,78.75,78.75,78.64,78.65,2283.0,72.719,72.719,72.6175,72.6267,2283.0
2019-03-27 09:55:00,78.66,78.68,78.57,78.57,6700.0,72.6359,72.6544,72.5528,72.5528,6700.0
2019-03-27 10:00:00,78.6,78.64,78.53,78.64,13134.0,72.5805,72.6175,72.5159,72.6175,13134.0
2019-03-27 10:05:00,78.63,78.67,78.58,78.64,38313.0,72.6082,72.6452,72.5621,72.6175,38313.0
2019-03-27 10:10:00,78.63,78.81,78.61,78.79,79738.0,72.6082,72.7745,72.5898,72.756,79738.0
2019-03-27 10:15:00,78.81,78.81,78.73,78.73,38917.0,72.7745,72.7745,72.7006,72.7006,38917.0
2019-03-27 10:20:00,78.73,78.85,78.7,78.85,7639.0,72.7006,72.8114,72.6729,72.8114,7639.0
2019-03-27 10:25:00,78.83,78.86,78.74,78.74,6944.0,72.7929,72.8206,72.7098,72.7098,6944.0
2019-03-27 10:30:00,78.7,78.73,78.66,78.69,3012.0,72.6729,72.7006,72.6359,72.6636,3012.0
2019-03-27 10:35:00,78.7,78.7,78.49,78.49,21350.0,72.6729,72.6729,72.479,72.479,21350.0
2019-03-27 10:40:00,78.49,78.5,78.37,78.38,5785.0,72.479,72.4882,72.3681,72.3774,5785.0
2019-03-27 10:45:00,78.36,78.39,78.31,78.35,5193.0,72.3589,72.3866,72.3127,72.3497,5193.0
2019-03-27 10:50:00,78.28,78.39,78.26,78.27,4580.0,72.285,72.3866,72.2666,72.2758,4580.0
2019-03-27 10:55:00,78.27,78.28,78.17,78.22,6199.0,72.2758,72.285,72.1835,72.2296,6199.0
2019-03-27 11:00:00,78.26,78.27,78.2,78.21,4250.0,72.2666,72.2758,72.2112,72.2204,4250.0
2019-03-27 11:05:00,78.19,78.3,78.19,78.25,5062.0,72.2019,72.3035,72.2019,72.2573,5062.0
2019-03-27 11:10:00,78.27,78.28,78.2,78.2,2724.0,72.2758,72.285,72.2112,72.2112,2724.0
2019-03-27 11:15:00,78.18,78.18,78.13,78.15,2002.0,72.1927,72.1927,72.1465,72.165,2002.0
2019-03-27 11:20:00,78.11,78.14,78.08,78.12,1500.0,72.1281,72.1558,72.1004,72.1373,1500.0
2019-03-27 11:25:00,78.12,78.14,78.02,78.03,4115.0,72.1373,72.1558,72.045,72.0542,4115.0
2019-03-27 11:30:00,78.05,78.09,77.94,77.95,2324.0,72.0727,72.1096,71.9711,71.9803,2324.0
2019-03-27 11:35:00,77.97,78.0,77.92,77.98,7551.0,71.9988,72.0265,71.9526,72.008,7551.0
2019-03-27 11:40:00,77.97,77.98,77.87,77.89,2500.0,71.9988,72.008,71.9064,71.9249,2500.0
2019-03-27 11:45:00,77.88,77.95,77.88,77.91,4118.0,71.9157,71.9803,71.9157,71.9434,4118.0
2019-03-27 11:50:00,77.9,77.97,77.86,77.97,3418.0,71.9341,71.9988,71.8972,71.9988,3418.0
2019-03-27 11:55:00,77.94,78.0,77.94,78.0,1025.0,71.9711,72.0265,71.9711,72.0265,1025.0
2019-03-27 12:00:00,78.0,78.12,77.98,78.12,5104.0,72.0265,72.1373,72.008,72.1373,5104.0
2019-03-27 12:05:00,78.09,78.11,78.06,78.06,1400.0,72.1096,72.1281,72.0819,72.0819,1400.0
2019-03-27 12:10:00,78.06,78.07,77.99,77.99,3849.0,72.0819,72.0911,72.0173,72.0173,3849.0
2019-03-27 12:15:00,77.99,78.02,77.97,77.99,4121.0,72.0173,72.045,71.9988,72.0173,4121.0
2019-03-27 12:20:00,78.0,78.1,78.0,78.06,2631.0,72.0265,72.1188,72.0265,72.0819,2631.0
2019-03-27 12:25:00,78.04,78.05,78.02,78.04,1955.0,72.0634,72.0727,72.045,72.0634,1955.0
2019-03-27 12:30:00,78.04,78.1,78.04,78.08,4400.0,72.0634,72.1188,72.0634,72.1004,4400.0
2019-03-27 12:35:00,78.09,78.11,78.08,78.09,1420.0,72.1096,72.1281,72.1004,72.1096,1420.0
2019-03-27 12:40:00,78.09,78.13,78.07,78.12,10300.0,72.1096,72.1465,72.0911,72.1373,10300.0
2019-03-27 12:45:00,78.16,78.16,78.1,78.14,6693.0,72.1742,72.1742,72.1188,72.1558,6693.0
2019-03-27 12:50:00,78.12,78.2,78.11,78.18,4734.0,72.1373,72.2112,72.1281,72.1927,4734.0
2019-03-27 12:55:00,78.18,78.18,78.12,78.12,3800.0,72.1927,72.1927,72.1373,72.1373,3800.0
2019-03-27 13:00:00,78.12,78.15,78.11,78.14,1841.0,72.1373,72.165,72.1281,72.1558,1841.0
2019-03-27 13:05:00,78.12,78.15,78.09,78.09,2901.0,72.1373,72.165,72.1096,72.1096,2901.0
2019-03-27 13:10:00,78.09,78.3,78.09,78.3,6063.0,72.1096,72.3035,72.1096,72.3035,6063.0
2019-03-27 13:15:00,78.29,78.34,78.24,78.25,4800.0,72.2943,72.3404,72.2481,72.2573,4800.0
2019-03-27 13:20:00,78.25,78.3,78.24,78.24,4691.0,72.2573,72.3035,72.2481,72.2481,4691.0
2019-03-27 13:25:00,78.26,78.29,78.25,78.27,2010.0,72.2666,72.2943,72.2573,72.2758,2010.0
2019-03-27 13:30:00,78.25,78.26,78.23,78.25,1800.0,72.2573,72.2666,72.2389,72.2573,1800.0
2019-03-27 13:35:00,78.24,78.25,78.22,78.23,4300.0,72.2481,72.2573,72.2296,72.2389,4300.0
2019-03-27 13:40:00,78.23,78.27,78.23,78.26,2435.0,72.2389,72.2758,72.2389,72.2666,2435.0
2019-03-27 13:45:00,78.26,78.31,78.26,78.31,10749.0,72.2666,72.3127,72.2666,72.3127,10749.0
2019-03-27 13:50:00,78.31,78.33,78.31,78.33,5862.0,72.3127,72.3312,72.3127,72.3312,5862.0
2019-03-27 13:55:00,78.34,78.34,78.27,78.28,3187.0,72.3404,72.3404,72.2758,72.285,3187.0
2019-03-27 14:00:00,78.28,78.33,78.24,78.33,4062.0,72.285,72.3312,72.2481,72.3312,4062.0
2019-03-27 14:05:00,78.31,78.36,78.28,78.36,3264.0,72.3127,72.3589,72.285,72.3589,3264.0
2019-03-27 14:10:00,78.36,78.39,78.35,78.39,3495.0,72.3589,72.3866,72.3497,72.3866,3495.0
2019-03-27 14:15:00,78.39,78.39,78.34,78.36,5730.0,72.3866,72.3866,72.3404,72.3589,5730.0
2019-03-27 14:20:00,78.36,78.37,78.32,78.37,4440.0,72.3589,72.3681,72.322,72.3681,4440.0
2019-03-27 14:25:00,78.37,78.38,78.35,78.38,1986.0,72.3681,72.3774,72.3497,72.3774,1986.0
2019-03-27 14:30:00,78.38,78.41,78.35,78.35,8548.0,72.3774,72.4051,72.3497,72.3497,8548.0
2019-03-27 14:35:00,78.34,78.38,78.27,78.28,4025.0,72.3404,72.3774,72.2758,72.285,4025.0
2019-03-27 14:40:00,78.29,78.31,78.27,78.28,4775.0,72.2943,72.3127,72.2758,72.285,4775.0
2019-03-27 14:45:00,78.3,78.3,78.25,78.28,2191.0,72.3035,72.3035,72.2573,72.285,2191.0
2019-03-27 14:50:00,78.28,78.38,78.28,78.35,4519.0,72.285,72.3774,72.285,72.3497,4519.0
2019-03-27 14:55:00,78.36,78.39,78.3,78.31,4645.0,72.3589,72.3866,72.3035,72.3127,4645.0
2019-03-27 15:00:00,78.33,78.33,78.25,78.25,6869.0,72.3312,72.3312,72.2573,72.2573,6869.0
2019-03-27 15:05:00,78.25,78.29,78.24,78.25,4718.0,72.2573,72.2943,72.2481,72.2573,4718.0
2019-03-27 15:10:00,78.26,78.29,78.24,78.29,14326.0,72.2666,72.2943,72.2481,72.2943,14326.0
2019-03-27 15:15:00,78.28,78.32,78.26,78.31,4774.0,72.285,72.322,72.2666,72.3127,4774.0
2019-03-27 15:20:00,78.32,78.37,78.29,78.36,4489.0,72.322,72.3681,72.2943,72.3589,4489.0
2019-03-27 15:25:00,78.33,78.36,78.31,78.35,5404.0,72.3312,72.3589,72.3127,72.3497,5404.0
2019-03-27 15:30:00,78.36,78.48,78.36,78.47,12458.0,72.3589,72.4697,72.3589,72.4605,12458.0
2019-03-27 15:35:00,78.48,78.51,78.45,78.48,8333.0,72.4697,72.4974,72.442,72.4697,8333.0
2019-03-27 15:40:00,78.48,78.52,78.44,78.44,21535.0,72.4697,72.5067,72.4328,72.4328,21535.0
2019-03-27 15:45:00,78.45,78.5,78.45,78.47,14344.0,72.442,72.4882,72.442,72.4605,14344.0
2019-03-27 15:50:00,78.46,78.48,78.31,78.33,16222.0,72.4513,72.4697,72.3127,72.3312,16222.0
2019-03-27 15:55:00,78.31,78.32,78.2,78.23,53389.0,72.3127,72.322,72.2112,72.2389,53389.0
2019-03-28 09:30:00,78.22,78.54,78.22,78.29,5395.0,72.2296,72.5251,72.2296,72.2943,5395.0
2019-03-28 09:35:00,78.36,78.42,78.32,78.35,1599.0,72.3589,72.4143,72.322,72.3497,1599.0
2019-03-28 09:40:00,78.31,78.38,78.31,78.37,1016.0,72.3127,72.3774,72.3127,72.3681,1016.0
2019-03-28 09:45:00,78.44,78.44,78.34,78.34,2446.0,72.4328,72.4328,72.3404,72.3404,2446.0
2019-03-28 09:50:00,78.31,78.32,78.16,78.17,2807.0,72.3127,72.322,72.1742,72.1835,2807.0
2019-03-28 09:55:00,78.22,78.29,78.18,78.24,1757.0,72.2296,72.2943,72.1927,72.2481,1757.0
2019-03-28 10:00:00,78.19,78.29,78.16,78.24,2000.0,72.2019,72.2943,72.1742,72.2481,2000.0
2019-03-28 10:05:00,78.23,78.26,78.2,78.25,4887.0,72.2389,72.2666,72.2112,72.2573,4887.0
2019-03-28 10:10:00,78.25,78.25,78.08,78.12,10207.0,72.2573,72.2573,72.1004,72.1373,10207.0
2019-03-28 10:15:00,78.12,78.2,78.12,78.17,4315.0,72.1373,72.2112,72.1373,72.1835,4315.0
2019-03-28 10:20:00,78.18,78.23,78.15,78.15,6006.0,72.1927,72.2389,72.165,72.165,6006.0
2019-03-28 10:25:00,78.16,78.17,78.15,78.16,900.0,72.1742,72.1835,72.165,72.1742,900.0
2019-03-28 10:30:00,78.16,78.18,78.05,78.14,4633.0,72.1742,72.1927,72.0727,72.1558,4633.0
2019-03-28 10:35:00,78.15,78.22,78.15,78.19,2193.0,72.165,72.2296,72.165,72.2019,2193.0
2019-03-28 10:40:00,78.19,78.19,78.13,78.13,1100.0,72.2019,72.2019,72.1465,72.1465,1100.0
2019-03-28 10:45:00,78.16,78.16,78.05,78.05,4500.0,72.1742,72.1742,72.0727,72.0727,4500.0
2019-03-28 10:50:00,78.07,78.07,78.03,78.03,34602.0,72.0911,72.0911,72.0542,72.0542,34602.0
2019-03-28 10:55:00,78.04,78.05,77.97,77.97,13032.0,72.0634,72.0727,71.9988,71.9988,13032.0
2019-03-28 11:00:00,77.98,77.99,77.81,77.83,9415.0,72.008,72.0173,71.851,71.8695,9415.0
2019-03-28 11:05:00,77.82,77.82,77.73,77.77,18633.0,71.8603,71.8603,71.7772,71.8141,18633.0
2019-03-28 11:10:00,77.75,77.81,77.73,77.78,16386.0,71.7956,71.851,71.7772,71.8233,16386.0
2019-03-28 11:15:00,77.78,77.79,77.67,77.67,10531.0,71.8233,71.8326,71.7218,71.7218,10531.0
2019-03-28 11:20:00,77.66,77.69,77.43,77.5,23619.0,71.7125,71.7402,71.5001,71.5648,23619.0
2019-03-28 11:25:00,77.5,77.55,77.49,77.5,5103.0,71.5648,71.6109,71.5555,71.5648,5103.0
2019-03-28 11:30:00,77.49,77.51,77.41,77.45,27737.0,71.5555,71.574,71.4817,71.5186,27737.0
2019-03-28 11:35:00,77.44,77.47,77.41,77.43,7209.0,71.5094,71.5371,71.4817,71.5001,7209.0
2019-03-28 11:40:00,77.42,77.43,77.38,77.43,2807.0,71.4909,71.5001,71.454,71.5001,2807.0
2019-03-28 11:45:00,77.41,77.54,77.37,77.45,23264.0,71.4817,71.6017,71.4447,71.5186,23264.0
2019-03-28 11:50:00,77.45,77.48,77.38,77.42,16292.0,71.5186,71.5463,71.454,71.4909,16292.0
2019-03-28 11:55:00,77.41,77.48,77.4,77.46,1789.0,71.4817,71.5463,71.4724,71.5278,1789.0
2019-03-28 12:00:00,77.43,77.49,77.4,77.41,5465.0,71.5001,71.5555,71.4724,71.4817,5465.0
2019-03-28 12:05:00,77.42,77.43,77.36,77.36,3613.0,71.4909,71.5001,71.4355,71.4355,3613.0
2019-03-28 12:10:00,77.33,77.33,77.16,77.17,23087.0,71.4078,71.4078,71.2508,71.26,23087.0
2019-03-28 12:15:00,77.19,77.25,77.14,77.16,20622.0,71.2785,71.3339,71.2323,71.2508,20622.0
2019-03-28 12:20:00,77.17,77.25,77.15,77.17,29689.0,71.26,71.3339,71.2416,71.26,29689.0
2019-03-28 12:25:00,77.17,77.21,77.13,77.13,14859.0,71.26,71.297,71.2231,71.2231,14859.0
2019-03-28 12:30:00,77.13,77.2,77.01,77.02,81065.0,71.2231,71.2878,71.1123,71.1215,81065.0
2019-03-28 12:35:00,77.02,77.1,76.85,76.85,113324.0,71.1215,71.1954,70.9646,70.9646,113324.0
2019-03-28 12:40:00,76.85,76.92,76.81,76.86,72701.0,70.9646,71.0292,70.9276,70.9738,72701.0
2019-03-28 12:45:00,76.86,76.86,76.65,76.7,32734.0,70.9738,70.9738,70.7799,70.826,32734.0
2019-03-28 12:50:00,76.7,77.0,76.69,76.95,98026.0,70.826,71.1031,70.8168,71.0569,98026.0
2019-03-28 12:55:00,76.95,76.96,76.72,76.86,48360.0,71.0569,71.0661,70.8445,70.9738,48360.0
2019-03-28 13:00:00,76.84,77.06,76.82,77.03,22713.0,70.9553,71.1585,70.9369,71.1308,22713.0
2019-03-28 13:05:00,77.03,77.09,76.98,77.03,10570.0,71.1308,71.1862,71.0846,71.1308,10570.0
2019-03-28 13:10:00,77.03,77.17,77.03,77.1,8995.0,71.1308,71.26,71.1308,71.1954,8995.0
2019-03-28 13:15:00,77.09,77.09,76.97,76.98,19100.0,71.1862,71.1862,71.0754,71.0846,19100.0
2019-03-28 13:20:00,76.99,77.06,76.92,76.95,12687.0,71.0938,71.1585,71.0292,71.0569,12687.0
2019-03-28 13:25:00,76.94,76.94,76.84,76.92,7992.0,71.0477,71.0477,70.9553,71.0292,7992.0
2019-03-28 13:30:00,76.92,76.99,76.92,76.97,7819.0,71.0292,71.0938,71.0292,71.0754,7819.0
2019-03-28 13:35:00,76.96,76.96,76.83,76.84,12427.0,71.0661,71.0661,70.9461,70.9553,12427.0
2019-03-28 13:40:00,76.84,76.84,76.72,76.73,13557.0,70.9553,70.9553,70.8445,70.8537,13557.0
2019-03-28 13:45:00,76.73,76.83,76.73,76.82,12978.0,70.8537,70.9461,70.8537,70.9369,12978.0
2019-03-28 13:50:00,76.84,76.93,76.83,76.92,11200.0,70.9553,71.0384,70.9461,71.0292,11200.0
2019-03-28 13:55:00,76.93,76.99,76.82,76.86,12918.0,71.0384,71.0938,70.9369,70.9738,12918.0
2019-03-28 14:00:00,76.89,76.91,76.85,76.89,2100.0,71.0015,71.02,70.9646,71.0015,2100.0
2019-03-28 14:05:00,76.89,77.0,76.89,76.98,5202.0,71.0015,71.1031,71.0015,71.0846,5202.0
2019-03-28 14:10:00,76.98,76.99,76.94,76.97,7153.0,71.0846,71.0938,71.0477,71.0754,7153.0
2019-03-28 14:15:00,76.98,77.01,76.96,77.0,4125.0,71.0846,71.1123,71.0661,71.1031,4125.0
2019-03-28 14:20:00,77.01,77.01,76.91,76.94,13502.0,71.1123,71.1123,71.02,71.0477,13502.0
2019-03-28 14:25:00,76.94,76.99,76.9,76.96,9623.0,71.0477,71.0938,71.0107,71.0661,9623.0
2019-03-28 14:30:00,76.99,77.07,76.98,77.07,7796.0,71.0938,71.1677,71.0846,71.1677,7796.0
2019-03-28 14:35:00,77.05,77.05,77.0,77.05,10050.0,71.1492,71.1492,71.1031,71.1492,10050.0
2019-03-28 14:40:00,77.05,77.1,77.04,77.06,8629.0,71.1492,71.1954,71.14,71.1585,8629.0
2019-03-28 14:45:00,77.08,77.09,77.01,77.03,14333.0,71.1769,71.1862,71.1123,71.1308,14333.0
2019-03-28 14:50:00,77.03,77.1,77.03,77.06,9391.0,71.1308,71.1954,71.1308,71.1585,9391.0
2019-03-28 14:55:00,77.08,77.12,77.06,77.06,9573.0,71.1769,71.2139,71.1585,71.1585,9573.0
2019-03-28 15:00:00,77.07,77.14,77.01,77.11,9280.0,71.1677,71.2323,71.1123,71.2046,9280.0
2019-03-28 15:05:00,77.12,77.13,77.07,77.08,7904.0,71.2139,71.2231,71.1677,71.1769,7904.0
2019-03-28 15:10:00,77.07,77.16,77.05,77.14,10046.0,71.1677,71.2508,71.1492,71.2323,10046.0
2019-03-28 15:15:00,77.15,77.18,77.08,77.09,11614.0,71.2416,71.2693,71.1769,71.1862,11614.0
2019-03-28 15:20:00,77.13,77.13,77.08,77.11,9886.0,71.2231,71.2231,71.1769,71.2046,9886.0
2019-03-28 15:25:00,77.1,77.11,76.96,76.96,19398.0,71.1954,71.2046,71.0661,71.0661,19398.0
2019-03-28 15:30:00,76.97,77.07,76.95,77.06,14819.0,71.0754,71.1677,71.0569,71.1585,14819.0
2019-03-28 15:35:00,77.05,77.1,77.04,77.05,28350.0,71.1492,71.1954,71.14,71.1492,28350.0
2019-03-28 15:40:00,77.05,77.06,77.01,77.05,58182.0,71.1492,71.1585,71.1123,71.1492,58182.0
2019-03-28 15:45:00,77.05,77.07,76.89,76.91,118668.0,71.1492,71.1677,71.0015,71.02,118668.0
2019-03-28 15:50:00,76.91,77.02,76.89,77.0,90011.0,71.02,71.1215,71.0015,71.1031,90011.0
2019-03-28 15:55:00,77.0,77.17,76.98,77.12,183735.0,71.1031,71.26,71.0846,71.2139,183735.0
2019-03-29 09:30:00,77.56,77.92,77.56,77.7,21575.0,71.6202,71.9526,71.6202,71.7495,21575.0
2019-03-29 09:35:00,77.69,77.84,77.66,77.7,5578.0,71.7402,71.8787,71.7125,71.7495,5578.0
2019-03-29 09:40:00,77.71,77.86,77.7,77.73,8997.0,71.7587,71.8972,71.7495,71.7772,8997.0
2019-03-29 09:45:00,77.73,77.74,77.61,77.67,3800.0,71.7772,71.7864,71.6664,71.7218,3800.0
2019-03-29 09:50:00,77.69,77.77,77.68,77.73,21021.0,71.7402,71.8141,71.731,71.7772,21021.0
2019-03-29 09:55:00,77.72,77.76,77.67,77.7,28078.0,71.7679,71.8049,71.7218,71.7495,28078.0
2019-03-29 10:00:00,77.66,77.68,77.58,77.6,6445.0,71.7125,71.731,71.6386,71.6571,6445.0
2019-03-29 10:05:00,77.63,77.72,77.59,77.72,5926.0,71.6848,71.7679,71.6479,71.7679,5926.0
2019-03-29 10:10:00,77.7,77.78,77.66,77.7,13751.0,71.7495,71.8233,71.7125,71.7495,13751.0
2019-03-29 10:15:00,77.7,77.72,77.67,77.69,6811.0,71.7495,71.7679,71.7218,71.7402,6811.0
2019-03-29 10:20:00,77.69,77.69,77.53,77.56,13473.0,71.7402,71.7402,71.5925,71.6202,13473.0
2019-03-29 10:25:00,77.58,77.61,77.51,77.59,14334.0,71.6386,71.6664,71.574,71.6479,14334.0
2019-03-29 10:30:00,77.59,77.59,77.47,77.47,22005.0,71.6479,71.6479,71.5371,71.5371,22005.0
2019-03-29 10:35:00,77.47,77.62,77.47,77.6,51205.0,71.5371,71.6756,71.5371,71.6571,51205.0
2019-03-29 10:40:00,77.59,77.6,77.43,77.43,9925.0,71.6479,71.6571,71.5001,71.5001,9925.0
2019-03-29 10:45:00,77.41,77.46,77.38,77.39,6896.0,71.4817,71.5278,71.454,71.4632,6896.0
2019-03-29 10:50:00,77.38,77.42,77.35,77.39,5424.0,71.454,71.4909,71.4263,71.4632,5424.0
2019-03-29 10:55:00,77.39,77.5,77.38,77.48,5780.0,71.4632,71.5648,71.454,71.5463,5780.0
2019-03-29 11:00:00,77.49,77.58,77.49,77.53,12523.0,71.5555,71.6386,71.5555,71.5925,12523.0
2019-03-29 11:05:00,77.5,77.57,77.49,77.51,11032.0,71.5648,71.6294,71.5555,71.574,11032.0
2019-03-29 11:10:00,77.49,77.49,77.45,77.48,6510.0,71.5555,71.5555,71.5186,71.5463,6510.0
2019-03-29 11:15:00,77.49,77.51,77.47,77.49,5200.0,71.5555,71.574,71.5371,71.5555,5200.0
2019-03-29 11:20:00,77.49,77.49,77.43,77.46,6923.0,71.5555,71.5555,71.5001,71.5278,6923.0
2019-03-29 11:25:00,77.48,77.54,77.47,77.5,7203.0,71.5463,71.6017,71.5371,71.5648,7203.0
2019-03-29 11:30:00,77.52,77.56,77.5,77.52,24336.0,71.5832,71.6202,71.5648,71.5832,24336.0
2019-03-29 11:35:00,77.52,77.6,77.48,77.53,45842.0,71.5832,71.6571,71.5463,71.5925,45842.0
2019-03-29 11:40:00,77.52,77.63,77.5,77.61,60776.0,71.5832,71.6848,71.5648,71.6664,60776.0
2019-03-29 11:45:00,77.61,77.69,77.56,77.62,65539.0,71.6664,71.7402,71.6202,71.6756,65539.0
2019-03-29 11:50:00,77.61,77.64,77.58,77.6,26822.0,71.6664,71.6941,71.6386,71.6571,26822.0
2019-03-29 11:55:00,77.62,77.63,77.49,77.52,14266.0,71.6756,71.6848,71.5555,71.5832,14266.0
2019-03-29 12:00:00,77.54,77.58,77.52,77.55,5200.0,71.6017,71.6386,71.5832,71.6109,5200.0
2019-03-29 12:05:00,77.55,77.58,77.5,77.58,6120.0,71.6109,71.6386,71.5648,71.6386,6120.0
2019-03-29 12:10:00,77.58,77.6,77.55,77.57,6316.0,71.6386,71.6571,71.6109,71.6294,6316.0
2019-03-29 12:15:00,77.59,77.65,77.54,77.63,25150.0,71.6479,71.7033,71.6017,71.6848,25150.0
2019-03-29 12:20:00,77.61,77.63,77.55,77.6,23416.0,71.6664,71.6848,71.6109,71.6571,23416.0
2019-03-29 12:25:00,77.61,77.62,77.59,77.59,14750.0,71.6664,71.6756,71.6479,71.6479,14750.0
2019-03-29 12:30:00,77.59,77.63,77.58,77.62,13567.0,71.6479,71.6848,71.6386,71.6756,13567.0
2019-03-29 12:35:00,77.62,77.65,77.59,77.6,35961.0,71.6756,71.7033,71.6479,71.6571,35961.0
2019-03-29 12:40:00,77.6,77.61,77.55,77.58,11438.0,71.6571,71.6664,71.6109,71.6386,11438.0
2019-03-29 12:45:00,77.58,77.58,77.54,77.57,6177.0,71.6386,71.6386,71.6017,71.6294,6177.0
2019-03-29 12:50:00,77.58,77.6,77.52,77.59,7440.0,71.6386,71.6571,71.5832,71.6479,7440.0
2019-03-29 12:55:00,77.58,77.59,77.54,77.56,7649.0,71.6386,71.6479,71.6017,71.6202,7649.0
2019-03-29 13:00:00,77.58,77.58,77.53,77.53,3913.0,71.6386,71.6386,71.5925,71.5925,3913.0
2019-03-29 13:05:00,77.54,77.57,77.52,77.57,3915.0,71.6017,71.6294,71.5832,71.6294,3915.0
2019-03-29 13:10:00,77.57,77.58,77.53,77.53,10271.0,71.6294,71.6386,71.5925,71.5925,10271.0
2019-03-29 13:15:00,77.53,77.59,77.51,77.58,2012.0,71.5925,71.6479,71.574,71.6386,2012.0
2019-03-29 13:20:00,77.57,77.6,77.54,77.57,21173.0,71.6294,71.6571,71.6017,71.6294,21173.0
2019-03-29 13:25:00,77.57,77.61,77.55,77.59,14354.0,71.6294,71.6664,71.6109,71.6479,14354.0
2019-03-29 13:30:00,77.59,77.62,77.53,77.57,26433.0,71.6479,71.6756,71.5925,71.6294,26433.0
2019-03-29 13:35:00,77.58,77.6,77.54,77.59,4725.0,71.6386,71.6571,71.6017,71.6479,4725.0
2019-03-29 13:40:00,77.59,77.6,77.56,77.59,20247.0,71.6479,71.6571,71.6202,71.6479,20247.0
2019-03-29 13:45:00,77.58,77.59,77.55,77.58,9147.0,71.6386,71.6479,71.6109,71.6386,9147.0
2019-03-29 13:50:00,77.58,77.62,77.57,77.59,24801.0,71.6386,71.6756,71.6294,71.6479,24801.0
2019-03-29 13:55:00,77.58,77.59,77.55,77.58,17208.0,71.6386,71.6479,71.6109,71.6386,17208.0
2019-03-29 14:00:00,77.57,77.6,77.56,77.59,8833.0,71.6294,71.6571,71.6202,71.6479,8833.0
2019-03-29 14:05:00,77.6,77.62,77.57,77.61,13520.0,71.6571,71.6756,71.6294,71.6664,13520.0
2019-03-29 14:10:00,77.62,77.64,77.58,77.6,38828.0,71.6756,71.6941,71.6386,71.6571,38828.0
2019-03-29 14:15:00,77.6,77.71,77.58,77.71,53799.0,71.6571,71.7587,71.6386,71.7587,53799.0
2019-03-29 14:20:00,77.72,77.78,77.71,77.77,14370.0,71.7679,71.8233,71.7587,71.8141,14370.0
2019-03-29 14:25:00,77.77,77.79,77.75,77.77,14370.0,71.8141,71.8326,71.7956,71.8141,14370.0
2019-03-29 14:30:00,77.77,77.8,77.76,77.79,5518.0,71.8141,71.8418,71.8049,71.8326,5518.0
2019-03-29 14:35:00,77.79,77.82,77.78,77.81,8142.0,71.8326,71.8603,71.8233,71.851,8142.0
2019-03-29 14:40:00,77.81,77.82,77.77,77.77,9429.0,71.851,71.8603,71.8141,71.8141,9429.0
2019-03-29 14:45:00,77.78,77.83,77.77,77.82,11300.0,71.8233,71.8695,71.8141,71.8603,11300.0
2019-03-29 14:50:00,77.81,77.95,77.79,77.95,32005.0,71.851,71.9803,71.8326,71.9803,32005.0
2019-03-29 14:55:00,77.96,78.0,77.93,78.0,6705.0,71.9895,72.0265,71.9618,72.0265,6705.0
2019-03-29 15:00:00,78.0,78.05,77.98,78.02,19089.0,72.0265,72.0727,72.008,72.045,19089.0
2019-03-29 15:05:00,78.01,78.01,77.84,77.85,15613.0,72.0357,72.0357,71.8787,71.888,15613.0
2019-03-29 15:10:00,77.84,77.87,77.76,77.83,7703.0,71.8787,71.9064,71.8049,71.8695,7703.0
2019-03-29 15:15:00,77.81,77.92,77.79,77.91,6605.0,71.851,71.9526,71.8326,71.9434,6605.0
2019-03-29 15:20:00,77.92,77.92,77.87,77.88,7245.0,71.9526,71.9526,71.9064,71.9157,7245.0
2019-03-29 15:25:00,77.88,77.94,77.87,77.94,38272.0,71.9157,71.9711,71.9064,71.9711,38272.0
2019-03-29 15:30:00,77.95,77.96,77.89,77.96,11549.0,71.9803,71.9895,71.9249,71.9895,11549.0
2019-03-29 15:35:00,77.96,78.03,77.94,78.03,13788.0,71.9895,72.0542,71.9711,72.0542,13788.0
2019-03-29 15:40:00,78.03,78.12,78.02,78.08,21837.0,72.0542,72.1373,72.045,72.1004,21837.0
2019-03-29 15:45:00,78.1,78.14,78.02,78.05,27395.0,72.1188,72.1558,72.045,72.0727,27395.0
2019-03-29 15:50:00,78.05,78.13,78.0,78.04,42181.0,72.0727,72.1465,72.0265,72.0634,42181.0
2019-03-29 15:55:00,78.04,78.17,78.03,78.09,88003.0,72.0634,72.1835,72.0542,72.1096,88003.0
2019-04-01 09:30:00,78.75,78.98,78.65,78.89,15814.0,72.719,72.9314,72.6267,72.8483,15814.0
2019-04-01 09:35:00,78.82,78.91,78.81,78.86,4238.0,72.7837,72.8668,72.7745,72.8206,4238.0
2019-04-01 09:40:00,78.93,78.96,78.79,78.96,7446.0,72.8853,72.913,72.756,72.913,7446.0
2019-04-01 09:45:00,78.95,78.95,78.75,78.8,3083.0,72.9037,72.9037,72.719,72.7652,3083.0
2019-04-01 09:50:00,78.86,78.89,78.82,78.89,1142.0,72.8206,72.8483,72.7837,72.8483,1142.0
2019-04-01 09:55:00,78.88,78.9,78.77,78.9,3028.0,72.8391,72.8576,72.7375,72.8576,3028.0
2019-04-01 10:00:00,78.9,78.91,78.69,78.73,30863.0,72.8576,72.8668,72.6636,72.7006,30863.0
2019-04-01 10:05:00,78.75,78.97,78.75,78.87,12656.0,72.719,72.9222,72.719,72.8299,12656.0
2019-04-01 10:10:00,78.82,78.86,78.71,78.71,9364.0,72.7837,72.8206,72.6821,72.6821,9364.0
2019-04-01 10:15:00,78.71,78.79,78.65,78.7,15981.0,72.6821,72.756,72.6267,72.6729,15981.0
2019-04-01 10:20:00,78.7,78.87,78.69,78.79,4767.0,72.6729,72.8299,72.6636,72.756,4767.0
2019-04-01 10:25:00,78.79,78.81,78.77,78.79,2466.0,72.756,72.7745,72.7375,72.756,2466.0
2019-04-01 10:30:00,78.79,78.82,78.77,78.81,6700.0,72.756,72.7837,72.7375,72.7745,6700.0
2019-04-01 10:35:00,78.81,78.85,78.77,78.79,3689.0,72.7745,72.8114,72.7375,72.756,3689.0
2019-04-01 10:40:00,78.8,78.82,78.7,78.7,3525.0,72.7652,72.7837,72.6729,72.6729,3525.0
2019-04-01 10:45:00,78.67,78.68,78.58,78.58,4896.0,72.6452,72.6544,72.5621,72.5621,4896.0
2019-04-01 10:50:00,78.62,78.62,78.51,78.55,6853.0,72.599,72.599,72.4974,72.5344,6853.0
2019-04-01 10:55:00,78.55,78.55,78.41,78.44,6371.0,72.5344,72.5344,72.4051,72.4328,6371.0
2019-04-01 11:00:00,78.43,78.5,78.41,78.41,6638.0,72.4236,72.4882,72.4051,72.4051,6638.0
2019-04-01 11:05:00,78.39,78.46,78.36,78.44,5973.0,72.3866,72.4513,72.3589,72.4328,5973.0
2019-04-01 11:10:00,78.46,78.54,78.46,78.49,3613.0,72.4513,72.5251,72.4513,72.479,3613.0
2019-04-01 11:15:00,78.5,78.61,78.49,78.52,4158.0,72.4882,72.5898,72.479,72.5067,4158.0
2019-04-01 11:20:00,78.51,78.58,78.49,78.57,3900.0,72.4974,72.5621,72.479,72.5528,3900.0
2019-04-01 11:25:00,78.57,78.59,78.46,78.46,7658.0,72.5528,72.5713,72.4513,72.4513,7658.0
2019-04-01 11:30:00,78.46,78.54,78.45,78.5,4751.0,72.4513,72.5251,72.442,72.4882,4751.0
2019-04-01 11:35:00,78.51,78.57,78.5,78.5,6028.0,72.4974,72.5528,72.4882,72.4882,6028.0
2019-04-01 11:40:00,78.51,78.52,78.47,78.51,4434.0,72.4974,72.5067,72.4605,72.4974,4434.0
2019-04-01 11:45:00,78.53,78.53,78.49,78.5,2470.0,72.5159,72.5159,72.479,72.4882,2470.0
2019-04-01 11:50:00,78.51,78.52,78.49,78.51,3332.0,72.4974,72.5067,72.479,72.4974,3332.0
2019-04-01 11:55:00,78.51,78.61,78.51,78.58,16523.0,72.4974,72.5898,72.4974,72.5621,16523.0
2019-04-01 12:00:00,78.58,78.58,78.5,78.52,7411.0,72.5621,72.5621,72.4882,72.5067,7411.0
2019-04-01 12:05:00,78.53,78.56,78.53,78.54,3413.0,72.5159,72.5436,72.5159,72.5251,3413.0
2019-04-01 12:10:00,78.54,78.61,78.54,78.58,3228.0,72.5251,72.5898,72.5251,72.5621,3228.0
2019-04-01 12:15:00,78.58,78.68,78.56,78.68,4980.0,72.5621,72.6544,72.5436,72.6544,4980.0
2019-04-01 12:20:00,78.67,78.7,78.65,78.65,3591.0,72.6452,72.6729,72.6267,72.6267,3591.0
2019-04-01 12:25:00,78.64,78.69,78.63,78.68,2200.0,72.6175,72.6636,72.6082,72.6544,2200.0
2019-04-01 12:30:00,78.68,78.69,78.65,78.69,3934.0,72.6544,72.6636,72.6267,72.6636,3934.0
2019-04-01 12:35:00,78.7,78.7,78.63,78.65,3800.0,72.6729,72.6729,72.6082,72.6267,3800.0
2019-04-01 12:40:00,78.65,78.71,78.65,78.66,5011.0,72.6267,72.6821,72.6267,72.6359,5011.0
2019-04-01 12:45:00,78.67,78.68,78.64,78.64,4324.0,72.6452,72.6544,72.6175,72.6175,4324.0
2019-04-01 12:50:00,78.64,78.65,78.63,78.64,3074.0,72.6175,72.6267,72.6082,72.6175,3074.0
2019-04-01 12:55:00,78.65,78.7,78.64,78.7,1780.0,72.6267,72.6729,72.6175,72.6729,1780.0
2019-04-01 13:00:00,78.7,78.7,78.64,78.69,4748.0,72.6729,72.6729,72.6175,72.6636,4748.0
2019-04-01 13:05:00,78.68,78.72,78.66,78.7,6143.0,72.6544,72.6913,72.6359,72.6729,6143.0
2019-04-01 13:10:00,78.7,78.71,78.67,78.7,4186.0,72.6729,72.6821,72.6452,72.6729,4186.0
2019-04-01 13:15:00,78.7,78.73,78.69,78.7,6785.0,72.6729,72.7006,72.6636,72.6729,6785.0
2019-04-01 13:20:00,78.7,78.72,78.69,78.71,4128.0,72.6729,72.6913,72.6636,72.6821,4128.0
2019-04-01 13:25:00,78.71,78.77,78.71,78.76,5641.0,72.6821,72.7375,72.6821,72.7283,5641.0
2019-04-01 13:30:00,78.76,78.76,78.74,78.75,6429.0,72.7283,72.7283,72.7098,72.719,6429.0
2019-04-01 13:35:00,78.76,78.85,78.73,78.85,8145.0,72.7283,72.8114,72.7006,72.8114,8145.0
2019-04-01 13:40:00,78.84,78.88,78.84,78.85,4581.0,72.8022,72.8391,72.8022,72.8114,4581.0
2019-04-01 13:45:00,78.86,78.88,78.84,78.85,3635.0,72.8206,72.8391,72.8022,72.8114,3635.0
2019-04-01 13:50:00,78.86,78.9,78.84,78.85,4300.0,72.8206,72.8576,72.8022,72.8114,4300.0
2019-04-01 13:55:00,78.86,78.89,78.86,78.87,7060.0,72.8206,72.8483,72.8206,72.8299,7060.0
2019-04-01 14:00:00,78.88,78.93,78.86,78.91,8327.0,72.8391,72.8853,72.8206,72.8668,8327.0
2019-04-01 14:05:00,78.9,78.95,78.9,78.95,5134.0,72.8576,72.9037,72.8576,72.9037,5134.0
2019-04-01 14:10:00,78.96,78.96,78.9,78.91,3710.0,72.913,72.913,72.8576,72.8668,3710.0
2019-04-01 14:15:00,78.9,78.9,78.82,78.84,5944.0,72.8576,72.8576,72.7837,72.8022,5944.0
2019-04-01 14:20:00,78.84,78.84,78.79,78.82,5022.0,72.8022,72.8022,72.756,72.7837,5022.0
2019-04-01 14:25:00,78.81,78.85,78.8,78.8,3089.0,72.7745,72.8114,72.7652,72.7652,3089.0
2019-04-01 14:30:00,78.81,78.83,78.78,78.82,5372.0,72.7745,72.7929,72.7467,72.7837,5372.0
2019-04-01 14:35:00,78.83,78.83,78.78,78.82,4842.0,72.7929,72.7929,72.7467,72.7837,4842.0
2019-04-01 14:40:00,78.84,78.87,78.82,78.86,13611.0,72.8022,72.8299,72.7837,72.8206,13611.0
2019-04-01 14:45:00,78.86,78.86,78.81,78.81,5545.0,72.8206,72.8206,72.7745,72.7745,5545.0
2019-04-01 14:50:00,78.82,78.85,78.76,78.76,5676.0,72.7837,72.8114,72.7283,72.7283,5676.0
2019-04-01 14:55:00,78.76,78.82,78.75,78.76,4184.0,72.7283,72.7837,72.719,72.7283,4184.0
2019-04-01 15:00:00,78.75,78.75,78.71,78.71,5199.0,72.719,72.719,72.6821,72.6821,5199.0
2019-04-01 15:05:00,78.72,78.75,78.7,78.73,4153.0,72.6913,72.719,72.6729,72.7006,4153.0
2019-04-01 15:10:00,78.73,78.81,78.73,78.79,9315.0,72.7006,72.7745,72.7006,72.756,9315.0
2019-04-01 15:15:00,78.78,78.83,78.78,78.83,10255.0,72.7467,72.7929,72.7467,72.7929,10255.0
2019-04-01 15:20:00,78.85,78.85,78.79,78.84,6640.0,72.8114,72.8114,72.756,72.8022,6640.0
2019-04-01 15:25:00,78.85,78.88,78.81,78.87,10314.0,72.8114,72.8391,72.7745,72.8299,10314.0
2019-04-01 15:30:00,78.86,78.95,78.86,78.92,18062.0,72.8206,72.9037,72.8206,72.876,18062.0
2019-04-01 15:35:00,78.92,78.94,78.89,78.92,12652.0,72.876,72.8945,72.8483,72.876,12652.0
2019-04-01 15:40:00,78.92,78.93,78.87,78.9,8695.0,72.876,72.8853,72.8299,72.8576,8695.0
2019-04-01 15:45:00,78.9,78.91,78.86,78.9,19396.0,72.8576,72.8668,72.8206,72.8576,19396.0
2019-04-01 15:50:00,78.89,79.02,78.87,79.02,40332.0,72.8483,72.9684,72.8299,72.9684,40332.0
2019-04-01 15:55:00,79.02,79.11,79.0,79.03,76674.0,72.9684,73.0515,72.9499,72.9776,76674.0
2019-04-02 09:30:00,79.15,79.24,79.07,79.07,9575.0,73.0884,73.1715,73.0145,73.0145,9575.0
2019-04-02 09:35:00,79.08,79.21,79.06,79.06,3810.0,73.0238,73.1438,73.0053,73.0053,3810.0
2019-04-02 09:40:00,79.06,79.24,79.06,79.2,2526.0,73.0053,73.1715,73.0053,73.1346,2526.0
2019-04-02 09:45:00,79.16,79.29,79.14,79.22,4078.0,73.0976,73.2177,73.0792,73.1531,4078.0
2019-04-02 09:50:00,79.22,79.31,79.21,79.21,1800.0,73.1531,73.2362,73.1438,73.1438,1800.0
2019-04-02 09:55:00,79.2,79.26,79.18,79.26,2790.0,73.1346,73.19,73.1161,73.19,2790.0
2019-04-02 10:00:00,79.26,79.28,79.06,79.08,2140.0,73.19,73.2085,73.0053,73.0238,2140.0
2019-04-02 10:05:00,79.04,79.08,79.02,79.02,1623.0,72.9868,73.0238,72.9684,72.9684,1623.0
2019-04-02 10:10:00,79.04,79.04,78.98,79.02,1400.0,72.9868,72.9868,72.9314,72.9684,1400.0
2019-04-02 10:15:00,79.02,79.06,78.99,79.01,2011.0,72.9684,73.0053,72.9407,72.9591,2011.0
2019-04-02 10:20:00,79.0,79.04,78.96,78.96,1500.0,72.9499,72.9868,72.913,72.913,1500.0
2019-04-02 10:25:00,78.98,78.98,78.92,78.92,3267.0,72.9314,72.9314,72.876,72.876,3267.0
2019-04-02 10:30:00,78.96,78.96,78.88,78.95,2424.0,72.913,72.913,72.8391,72.9037,2424.0
2019-04-02 10:35:00,78.97,78.98,78.94,78.97,2860.0,72.9222,72.9314,72.8945,72.9222,2860.0
2019-04-02 10:40:00,78.97,78.98,78.94,78.95,1302.0,72.9222,72.9314,72.8945,72.9037,1302.0
2019-04-02 10:45:00,78.91,78.96,78.89,78.96,1600.0,72.8668,72.913,72.8483,72.913,1600.0
2019-04-02 10:50:00,78.94,79.02,78.94,79.0,2484.0,72.8945,72.9684,72.8945,72.9499,2484.0
2019-04-02 10:55:00,78.98,78.98,78.94,78.94,2000.0,72.9314,72.9314,72.8945,72.8945,2000.0
2019-04-02 11:00:00,78.93,78.94,78.79,78.79,34106.0,72.8853,72.8945,72.756,72.756,34106.0
2019-04-02 11:05:00,78.8,78.8,78.64,78.7,5793.0,72.7652,72.7652,72.6175,72.6729,5793.0
2019-04-02 11:10:00,78.7,78.7,78.69,78.7,922.0,72.6729,72.6729,72.6636,72.6729,922.0
2019-04-02 11:15:00,78.71,78.71,78.66,78.68,1454.0,72.6821,72.6821,72.6359,72.6544,1454.0
2019-04-02 11:20:00,78.69,78.7,78.63,78.69,2855.0,72.6636,72.6729,72.6082,72.6636,2855.0
2019-04-02 11:25:00,78.7,78.76,78.68,78.75,1712.0,72.6729,72.7283,72.6544,72.719,1712.0
2019-04-02 11:30:00,78.73,78.74,78.69,78.71,1900.0,72.7006,72.7098,72.6636,72.6821,1900.0
2019-04-02 11:35:00,78.71,78.71,78.6,78.6,3971.0,72.6821,72.6821,72.5805,72.5805,3971.0
2019-04-02 11:40:00,78.64,78.67,78.61,78.67,2405.0,72.6175,72.6452,72.5898,72.6452,2405.0
2019-04-02 11:45:00,78.68,78.72,78.67,78.68,2154.0,72.6544,72.6913,72.6452,72.6544,2154.0
2019-04-02 11:50:00,78.69,78.78,78.69,78.76,7297.0,72.6636,72.7467,72.6636,72.7283,7297.0
2019-04-02 11:55:00,78.78,78.8,78.76,78.76,4724.0,72.7467,72.7652,72.7283,72.7283,4724.0
2019-04-02 12:00:00,78.75,78.8,78.71,78.79,2401.0,72.719,72.7652,72.6821,72.756,2401.0
2019-04-02 12:05:00,78.78,78.8,78.76,78.78,1141.0,72.7467,72.7652,72.7283,72.7467,1141.0
2019-04-02 12:10:00,78.78,78.79,78.73,78.75,26806.0,72.7467,72.756,72.7006,72.719,26806.0
2019-04-02 12:15:00,78.75,78.8,78.75,78.8,1740.0,72.719,72.7652,72.719,72.7652,1740.0
2019-04-02 12:20:00,78.79,78.79,78.7,78.71,8206.0,72.756,72.756,72.6729,72.6821,8206.0
2019-04-02 12:25:00,78.72,78.77,78.72,78.76,2521.0,72.6913,72.7375,72.6913,72.7283,2521.0
2019-04-02 12:30:00,78.76,78.79,78.75,78.78,2965.0,72.7283,72.756,72.719,72.7467,2965.0
2019-04-02 12:35:00,78.78,78.78,78.7,78.75,7511.0,72.7467,72.7467,72.6729,72.719,7511.0
2019-04-02 12:40:00,78.73,78.73,78.66,78.66,2929.0,72.7006,72.7006,72.6359,72.6359,2929.0
2019-04-02 12:45:00,78.66,78.7,78.63,78.64,7805.0,72.6359,72.6729,72.6082,72.6175,7805.0
2019-04-02 12:50:00,78.64,78.7,78.64,78.7,5900.0,72.6175,72.6729,72.6175,72.6729,5900.0
2019-04-02 12:55:00,78.69,78.72,78.69,78.71,1637.0,72.6636,72.6913,72.6636,72.6821,1637.0
2019-04-02 13:00:00,78.7,78.7,78.68,78.69,1000.0,72.6729,72.6729,72.6544,72.6636,1000.0
2019-04-02 13:05:00,78.69,78.74,78.68,78.74,1432.0,72.6636,72.7098,72.6544,72.7098,1432.0
2019-04-02 13:10:00,78.7,78.72,78.68,78.71,2300.0,72.6729,72.6913,72.6544,72.6821,2300.0
2019-04-02 13:15:00,78.73,78.73,78.69,78.7,1566.0,72.7006,72.7006,72.6636,72.6729,1566.0
2019-04-02 13:20:00,78.69,78.73,78.68,78.71,2300.0,72.6636,72.7006,72.6544,72.6821,2300.0
2019-04-02 13:25:00,78.69,78.7,78.64,78.67,6460.0,72.6636,72.6729,72.6175,72.6452,6460.0
2019-04-02 13:30:00,78.67,78.7,78.66,78.7,3203.0,72.6452,72.6729,72.6359,72.6729,3203.0
2019-04-02 13:35:00,78.72,78.77,78.72,78.77,1142.0,72.6913,72.7375,72.6913,72.7375,1142.0
2019-04-02 13:40:00,78.76,78.79,78.76,78.79,1522.0,72.7283,72.756,72.7283,72.756,1522.0
2019-04-02 13:45:00,78.78,78.78,78.71,78.71,5309.0,72.7467,72.7467,72.6821,72.6821,5309.0
2019-04-02 13:50:00,78.71,78.76,78.71,78.73,5163.0,72.6821,72.7283,72.6821,72.7006,5163.0
2019-04-02 13:55:00,78.75,78.76,78.73,78.74,9704.0,72.719,72.7283,72.7006,72.7098,9704.0
2019-04-02 14:00:00,78.75,78.81,78.75,78.8,2800.0,72.719,72.7745,72.719,72.7652,2800.0
2019-04-02 14:05:00,78.79,78.79,78.76,78.77,5087.0,72.756,72.756,72.7283,72.7375,5087.0
2019-04-02 14:10:00,78.76,78.78,78.76,78.78,8700.0,72.7283,72.7467,72.7283,72.7467,8700.0
2019-04-02 14:15:00,78.76,78.81,78.74,78.81,2944.0,72.7283,72.7745,72.7098,72.7745,2944.0
2019-04-02 14:20:00,78.81,78.86,78.8,78.84,2300.0,72.7745,72.8206,72.7652,72.8022,2300.0
2019-04-02 14:25:00,78.85,78.86,78.81,78.83,15627.0,72.8114,72.8206,72.7745,72.7929,15627.0
2019-04-02 14:30:00,78.81,78.87,78.81,78.87,2400.0,72.7745,72.8299,72.7745,72.8299,2400.0
2019-04-02 14:35:00,78.86,78.86,78.79,78.8,2600.0,72.8206,72.8206,72.756,72.7652,2600.0
2019-04-02 14:40:00,78.81,78.82,78.77,78.78,1131.0,72.7745,72.7837,72.7375,72.7467,1131.0
2019-04-02 14:45:00,78.76,78.76,78.67,78.69,5697.0,72.7283,72.7283,72.6452,72.6636,5697.0
2019-04-02 14:50:00,78.68,78.7,78.64,78.7,2622.0,72.6544,72.6729,72.6175,72.6729,2622.0
2019-04-02 14:55:00,78.7,78.73,78.7,78.72,3024.0,72.6729,72.7006,72.6729,72.6913,3024.0
2019-04-02 15:00:00,78.72,78.73,78.69,78.7,1232.0,72.6913,72.7006,72.6636,72.6729,1232.0
2019-04-02 15:05:00,78.7,78.71,78.68,78.7,2653.0,72.6729,72.6821,72.6544,72.6729,2653.0
2019-04-02 15:10:00,78.69,78.74,78.67,78.71,4842.0,72.6636,72.7098,72.6452,72.6821,4842.0
2019-04-02 15:15:00,78.71,78.71,78.65,78.65,3587.0,72.6821,72.6821,72.6267,72.6267,3587.0
2019-04-02 15:20:00,78.66,78.67,78.63,78.63,3114.0,72.6359,72.6452,72.6082,72.6082,3114.0
2019-04-02 15:25:00,78.65,78.73,78.64,78.73,5303.0,72.6267,72.7006,72.6175,72.7006,5303.0
2019-04-02 15:30:00,78.74,78.76,78.68,78.75,7507.0,72.7098,72.7283,72.6544,72.719,7507.0
2019-04-02 15:35:00,78.75,78.75,78.69,78.73,4094.0,72.719,72.719,72.6636,72.7006,4094.0
2019-04-02 15:40:00,78.73,78.75,78.73,78.74,5432.0,72.7006,72.719,72.7006,72.7098,5432.0
2019-04-02 15:45:00,78.73,78.74,78.69,78.72,18600.0,72.7006,72.7098,72.6636,72.6913,18600.0
2019-04-02 15:50:00,78.72,78.75,78.67,78.67,15486.0,72.6913,72.719,72.6452,72.6452,15486.0
2019-04-02 15:55:00,78.66,78.67,78.57,78.57,60169.0,72.6359,72.6452,72.5528,72.5528,60169.0
2019-04-03 09:30:00,78.97,78.97,78.62,78.84,10913.0,72.9222,72.9222,72.599,72.8022,10913.0
2019-04-03 09:35:00,78.81,78.82,78.43,78.43,5011.0,72.7745,72.7837,72.4236,72.4236,5011.0
2019-04-03 09:40:00,78.41,78.59,78.39,78.58,2565.0,72.4051,72.5713,72.3866,72.5621,2565.0
2019-04-03 09:45:00,78.65,78.75,78.65,78.68,3382.0,72.6267,72.719,72.6267,72.6544,3382.0
2019-04-03 09:50:00,78.68,78.72,78.6,78.62,4001.0,72.6544,72.6913,72.5805,72.599,4001.0
2019-04-03 09:55:00,78.62,78.62,78.48,78.5,3616.0,72.599,72.599,72.4697,72.4882,3616.0
2019-04-03 10:00:00,78.44,78.52,78.4,78.45,4635.0,72.4328,72.5067,72.3959,72.442,4635.0
2019-04-03 10:05:00,78.44,78.44,78.31,78.36,2400.0,72.4328,72.4328,72.3127,72.3589,2400.0
2019-04-03 10:10:00,78.37,78.42,78.27,78.27,8751.0,72.3681,72.4143,72.2758,72.2758,8751.0
2019-04-03 10:15:00,78.28,78.32,78.22,78.3,12602.0,72.285,72.322,72.2296,72.3035,12602.0
2019-04-03 10:20:00,78.35,78.35,78.27,78.27,7130.0,72.3497,72.3497,72.2758,72.2758,7130.0
2019-04-03 10:25:00,78.29,78.35,78.26,78.32,8642.0,72.2943,72.3497,72.2666,72.322,8642.0
2019-04-03 10:30:00,78.33,78.36,78.27,78.31,8228.0,72.3312,72.3589,72.2758,72.3127,8228.0
2019-04-03 10:35:00,78.29,78.3,78.24,78.27,6400.0,72.2943,72.3035,72.2481,72.2758,6400.0
2019-04-03 10:40:00,78.26,78.27,78.21,78.23,29438.0,72.2666,72.2758,72.2204,72.2389,29438.0
2019-04-03 10:45:00,78.23,78.29,78.21,78.29,13896.0,72.2389,72.2943,72.2204,72.2943,13896.0
2019-04-03 10:50:00,78.33,78.5,78.33,78.5,2637.0,72.3312,72.4882,72.3312,72.4882,2637.0
2019-04-03 10:55:00,78.5,78.51,78.35,78.4,5700.0,72.4882,72.4974,72.3497,72.3959,5700.0
2019-04-03 11:00:00,78.43,78.53,78.41,78.53,3700.0,72.4236,72.5159,72.4051,72.5159,3700.0
2019-04-03 11:05:00,78.55,78.55,78.51,78.54,1906.0,72.5344,72.5344,72.4974,72.5251,1906.0
2019-04-03 11:10:00,78.53,78.54,78.41,78.45,8400.0,72.5159,72.5251,72.4051,72.442,8400.0
2019-04-03 11:15:00,78.45,78.5,78.33,78.48,15778.0,72.442,72.4882,72.3312,72.4697,15778.0
2019-04-03 11:20:00,78.48,78.48,78.4,78.46,4716.0,72.4697,72.4697,72.3959,72.4513,4716.0
2019-04-03 11:25:00,78.46,78.56,78.45,78.55,4364.0,72.4513,72.5436,72.442,72.5344,4364.0
2019-04-03 11:30:00,78.54,78.64,78.54,78.64,4133.0,72.5251,72.6175,72.5251,72.6175,4133.0
2019-04-03 11:35:00,78.65,78.68,78.59,78.6,2202.0,72.6267,72.6544,72.5713,72.5805,2202.0
2019-04-03 11:40:00,78.62,78.67,78.62,78.67,2700.0,72.599,72.6452,72.599,72.6452,2700.0
2019-04-03 11:45:00,78.68,78.69,78.58,78.6,3539.0,72.6544,72.6636,72.5621,72.5805,3539.0
2019-04-03 11:50:00,78.61,78.66,78.61,78.62,3034.0,72.5898,72.6359,72.5898,72.599,3034.0
2019-04-03 11:55:00,78.62,78.67,78.62,78.63,2124.0,72.599,72.6452,72.599,72.6082,2124.0
2019-04-03 12:00:00,78.62,78.63,78.57,78.61,2511.0,72.599,72.6082,72.5528,72.5898,2511.0
2019-04-03 12:05:00,78.62,78.67,78.62,78.67,1684.0,72.599,72.6452,72.599,72.6452,1684.0
2019-04-03 12:10:00,78.67,78.68,78.61,78.63,2866.0,72.6452,72.6544,72.5898,72.6082,2866.0
2019-04-03 12:15:00,78.63,78.67,78.63,78.67,714.0,72.6082,72.6452,72.6082,72.6452,714.0
2019-04-03 12:20:00,78.66,78.68,78.63,78.67,5958.0,72.6359,72.6544,72.6082,72.6452,5958.0
2019-04-03 12:25:00,78.68,78.69,78.68,78.68,650.0,72.6544,72.6636,72.6544,72.6544,650.0
2019-04-03 12:30:00,78.67,78.72,78.66,78.71,6474.0,72.6452,72.6913,72.6359,72.6821,6474.0
2019-04-03 12:35:00,78.71,78.71,78.66,78.69,1855.0,72.6821,72.6821,72.6359,72.6636,1855.0
2019-04-03 12:40:00,78.69,78.71,78.69,78.7,3406.0,72.6636,72.6821,72.6636,72.6729,3406.0
2019-04-03 12:45:00,78.7,78.75,78.7,78.74,2551.0,72.6729,72.719,72.6729,72.7098,2551.0
2019-04-03 12:50:00,78.73,78.73,78.68,78.68,3187.0,72.7006,72.7006,72.6544,72.6544,3187.0
2019-04-03 12:55:00,78.68,78.72,78.67,78.71,2801.0,72.6544,72.6913,72.6452,72.6821,2801.0
2019-04-03 13:00:00,78.69,78.72,78.69,78.72,1586.0,72.6636,72.6913,72.6636,72.6913,1586.0
2019-04-03 13:05:00,78.72,78.73,78.71,78.73,933.0,72.6913,72.7006,72.6821,72.7006,933.0
2019-04-03 13:10:00,78.74,78.74,78.67,78.67,9253.0,72.7098,72.7098,72.6452,72.6452,9253.0
2019-04-03 13:15:00,78.7,78.73,78.68,78.73,3697.0,72.6729,72.7006,72.6544,72.7006,3697.0
2019-04-03 13:20:00,78.73,78.78,78.71,78.77,3000.0,72.7006,72.7467,72.6821,72.7375,3000.0
2019-04-03 13:25:00,78.77,78.8,78.75,78.8,4570.0,72.7375,72.7652,72.719,72.7652,4570.0
2019-04-03 13:30:00,78.78,78.79,78.76,78.78,1866.0,72.7467,72.756,72.7283,72.7467,1866.0
2019-04-03 13:35:00,78.76,78.77,78.73,78.76,2514.0,72.7283,72.7375,72.7006,72.7283,2514.0
2019-04-03 13:40:00,78.75,78.75,78.69,78.71,4288.0,72.719,72.719,72.6636,72.6821,4288.0
2019-04-03 13:45:00,78.7,78.71,78.64,78.64,3129.0,72.6729,72.6821,72.6175,72.6175,3129.0
2019-04-03 13:50:00,78.63,78.63,78.56,78.59,1700.0,72.6082,72.6082,72.5436,72.5713,1700.0
2019-04-03 13:55:00,78.58,78.58,78.5,78.53,1900.0,72.5621,72.5621,72.4882,72.5159,1900.0
2019-04-03 14:00:00,78.52,78.56,78.51,78.56,3546.0,72.5067,72.5436,72.4974,72.5436,3546.0
2019-04-03 14:05:00,78.55,78.59,78.52,78.54,2636.0,72.5344,72.5713,72.5067,72.5251,2636.0
2019-04-03 14:10:00,78.54,78.55,78.52,78.52,1514.0,72.5251,72.5344,72.5067,72.5067,1514.0
2019-04-03 14:15:00,78.54,78.56,78.52,78.52,2653.0,72.5251,72.5436,72.5067,72.5067,2653.0
2019-04-03 14:20:00,78.55,78.62,78.55,78.62,15743.0,72.5344,72.599,72.5344,72.599,15743.0
2019-04-03 14:25:00,78.63,78.63,78.58,78.58,9400.0,72.6082,72.6082,72.5621,72.5621,9400.0
2019-04-03 14:30:00,78.57,78.58,78.56,78.56,1800.0,72.5528,72.5621,72.5436,72.5436,1800.0
2019-04-03 14:35:00,78.56,78.57,78.43,78.44,4747.0,72.5436,72.5528,72.4236,72.4328,4747.0
2019-04-03 14:40:00,78.42,78.46,78.39,78.43,3683.0,72.4143,72.4513,72.3866,72.4236,3683.0
2019-04-03 14:45:00,78.44,78.44,78.35,78.35,4300.0,72.4328,72.4328,72.3497,72.3497,4300.0
2019-04-03 14:50:00,78.36,78.41,78.35,78.37,2084.0,72.3589,72.4051,72.3497,72.3681,2084.0
2019-04-03 14:55:00,78.39,78.39,78.33,78.33,2625.0,72.3866,72.3866,72.3312,72.3312,2625.0
2019-04-03 15:00:00,78.33,78.34,78.31,78.34,4773.0,72.3312,72.3404,72.3127,72.3404,4773.0
2019-04-03 15:05:00,78.33,78.33,78.22,78.22,2335.0,72.3312,72.3312,72.2296,72.2296,2335.0
2019-04-03 15:10:00,78.22,78.25,78.2,78.23,3648.0,72.2296,72.2573,72.2112,72.2389,3648.0
2019-04-03 15:15:00,78.23,78.24,78.18,78.21,5991.0,72.2389,72.2481,72.1927,72.2204,5991.0
2019-04-03 15:20:00,78.21,78.23,78.17,78.23,4469.0,72.2204,72.2389,72.1835,72.2389,4469.0
2019-04-03 15:25:00,78.22,78.31,78.22,78.31,2675.0,72.2296,72.3127,72.2296,72.3127,2675.0
2019-04-03 15:30:00,78.31,78.32,78.23,78.27,7640.0,72.3127,72.322,72.2389,72.2758,7640.0
2019-04-03 15:35:00,78.3,78.4,78.29,78.36,7249.0,72.3035,72.3959,72.2943,72.3589,7249.0
2019-04-03 15:40:00,78.37,78.41,78.37,78.39,8344.0,72.3681,72.4051,72.3681,72.3866,8344.0
2019-04-03 15:45:00,78.39,78.45,78.36,78.45,28131.0,72.3866,72.442,72.3589,72.442,28131.0
2019-04-03 15:50:00,78.46,78.48,78.43,78.45,28324.0,72.4513,72.4697,72.4236,72.442,28324.0
2019-04-03 15:55:00,78.45,78.49,78.35,78.36,69279.0,72.442,72.479,72.3497,72.3589,69279.0
2019-04-04 09:30:00,78.56,78.69,78.46,78.53,6233.0,72.5436,72.6636,72.4513,72.5159,6233.0
2019-04-04 09:35:00,78.5,78.53,78.36,78.36,5027.0,72.4882,72.5159,72.3589,72.3589,5027.0
2019-04-04 09:40:00,78.42,78.42,78.12,78.12,6849.0,72.4143,72.4143,72.1373,72.1373,6849.0
2019-04-04 09:45:00,78.15,78.27,78.15,78.23,1516.0,72.165,72.2758,72.165,72.2389,1516.0
2019-04-04 09:50:00,78.26,78.31,78.22,78.28,8800.0,72.2666,72.3127,72.2296,72.285,8800.0
2019-04-04 09:55:00,78.29,78.4,78.24,78.38,20200.0,72.2943,72.3959,72.2481,72.3774,20200.0
2019-04-04 10:00:00,78.41,78.62,78.38,78.52,11299.0,72.4051,72.599,72.3774,72.5067,11299.0
2019-04-04 10:05:00,78.5,78.57,78.46,78.51,5369.0,72.4882,72.5528,72.4513,72.4974,5369.0
2019-04-04 10:10:00,78.48,78.67,78.48,78.67,11030.0,72.4697,72.6452,72.4697,72.6452,11030.0
2019-04-04 10:15:00,78.7,78.74,78.63,78.63,1898.0,72.6729,72.7098,72.6082,72.6082,1898.0
2019-04-04 10:20:00,78.68,78.69,78.58,78.68,7418.0,72.6544,72.6636,72.5621,72.6544,7418.0
2019-04-04 10:25:00,78.71,78.71,78.59,78.6,3243.0,72.6821,72.6821,72.5713,72.5805,3243.0
2019-04-04 10:30:00,78.55,78.57,78.52,78.53,1100.0,72.5344,72.5528,72.5067,72.5159,1100.0
2019-04-04 10:35:00,78.51,78.68,78.51,78.61,6010.0,72.4974,72.6544,72.4974,72.5898,6010.0
2019-04-04 10:40:00,78.59,78.6,78.54,78.58,7568.0,72.5713,72.5805,72.5251,72.5621,7568.0
2019-04-04 10:45:00,78.55,78.64,78.55,78.6,4517.0,72.5344,72.6175,72.5344,72.5805,4517.0
2019-04-04 10:50:00,78.62,78.67,78.57,78.66,7225.0,72.599,72.6452,72.5528,72.6359,7225.0
2019-04-04 10:55:00,78.65,78.71,78.65,78.67,4500.0,72.6267,72.6821,72.6267,72.6452,4500.0
2019-04-04 11:00:00,78.64,78.75,78.64,78.75,3800.0,72.6175,72.719,72.6175,72.719,3800.0
2019-04-04 11:05:00,78.76,78.78,78.72,78.73,2200.0,72.7283,72.7467,72.6913,72.7006,2200.0
2019-04-04 11:10:00,78.73,78.77,78.67,78.67,2916.0,72.7006,72.7375,72.6452,72.6452,2916.0
2019-04-04 11:15:00,78.66,78.67,78.6,78.61,2200.0,72.6359,72.6452,72.5805,72.5898,2200.0
2019-04-04 11:20:00,78.58,78.62,78.54,78.62,5712.0,72.5621,72.599,72.5251,72.599,5712.0
2019-04-04 11:25:00,78.62,78.69,78.62,78.68,1200.0,72.599,72.6636,72.599,72.6544,1200.0
2019-04-04 11:30:00,78.65,78.67,78.54,78.55,4492.0,72.6267,72.6452,72.5251,72.5344,4492.0
2019-04-04 11:35:00,78.54,78.66,78.54,78.62,6005.0,72.5251,72.6359,72.5251,72.599,6005.0
2019-04-04 11:40:00,78.61,78.62,78.5,78.51,6649.0,72.5898,72.599,72.4882,72.4974,6649.0
2019-04-04 11:45:00,78.49,78.54,78.46,78.46,3457.0,72.479,72.5251,72.4513,72.4513,3457.0
2019-04-04 11:50:00,78.45,78.47,78.41,78.42,5447.0,72.442,72.4605,72.4051,72.4143,5447.0
2019-04-04 11:55:00,78.43,78.46,78.4,78.41,4657.0,72.4236,72.4513,72.3959,72.4051,4657.0
2019-04-04 12:00:00,78.39,78.41,78.36,78.41,2455.0,72.3866,72.4051,72.3589,72.4051,2455.0
2019-04-04 12:05:00,78.4,78.4,78.38,78.4,1100.0,72.3959,72.3959,72.3774,72.3959,1100.0
2019-04-04 12:10:00,78.37,78.41,78.37,78.39,2986.0,72.3681,72.4051,72.3681,72.3866,2986.0
2019-04-04 12:15:00,78.38,78.38,78.28,78.31,3773.0,72.3774,72.3774,72.285,72.3127,3773.0
2019-04-04 12:20:00,78.31,78.37,78.31,78.32,3083.0,72.3127,72.3681,72.3127,72.322,3083.0
2019-04-04 12:25:00,78.33,78.33,78.3,78.3,1000.0,72.3312,72.3312,72.3035,72.3035,1000.0
2019-04-04 12:30:00,78.28,78.38,78.27,78.35,7400.0,72.285,72.3774,72.2758,72.3497,7400.0
2019-04-04 12:35:00,78.38,78.41,78.35,78.35,3316.0,72.3774,72.4051,72.3497,72.3497,3316.0
2019-04-04 12:40:00,78.37,78.38,78.31,78.34,2943.0,72.3681,72.3774,72.3127,72.3404,2943.0
2019-04-04 12:45:00,78.34,78.42,78.32,78.42,2215.0,72.3404,72.4143,72.322,72.4143,2215.0
2019-04-04 12:50:00,78.4,78.41,78.38,78.39,3135.0,72.3959,72.4051,72.3774,72.3866,3135.0
2019-04-04 12:55:00,78.4,78.44,78.39,78.41,4013.0,72.3959,72.4328,72.3866,72.4051,4013.0
2019-04-04 13:00:00,78.41,78.42,78.37,78.39,1500.0,72.4051,72.4143,72.3681,72.3866,1500.0
2019-04-04 13:05:00,78.4,78.46,78.39,78.44,2845.0,72.3959,72.4513,72.3866,72.4328,2845.0
2019-04-04 13:10:00,78.44,78.44,78.42,78.42,2189.0,72.4328,72.4328,72.4143,72.4143,2189.0
2019-04-04 13:15:00,78.42,78.47,78.42,78.46,1703.0,72.4143,72.4605,72.4143,72.4513,1703.0
2019-04-04 13:20:00,78.46,78.49,78.46,78.47,3644.0,72.4513,72.479,72.4513,72.4605,3644.0
2019-04-04 13:25:00,78.45,78.45,78.42,78.43,2600.0,72.442,72.442,72.4143,72.4236,2600.0
2019-04-04 13:30:00,78.44,78.46,78.43,78.45,1791.0,72.4328,72.4513,72.4236,72.442,1791.0
2019-04-04 13:35:00,78.46,78.46,78.41,78.43,5100.0,72.4513,72.4513,72.4051,72.4236,5100.0
2019-04-04 13:40:00,78.42,78.49,78.42,78.48,3518.0,72.4143,72.479,72.4143,72.4697,3518.0
2019-04-04 13:45:00,78.46,78.47,78.43,78.44,7219.0,72.4513,72.4605,72.4236,72.4328,7219.0
2019-04-04 13:50:00,78.43,78.49,78.43,78.48,3187.0,72.4236,72.479,72.4236,72.4697,3187.0
2019-04-04 13:55:00,78.47,78.48,78.44,78.44,1951.0,72.4605,72.4697,72.4328,72.4328,1951.0
2019-04-04 14:00:00,78.44,78.44,78.4,78.4,850.0,72.4328,72.4328,72.3959,72.3959,850.0
2019-04-04 14:05:00,78.4,78.42,78.4,78.4,1458.0,72.3959,72.4143,72.3959,72.3959,1458.0
2019-04-04 14:10:00,78.4,78.41,78.38,78.41,3101.0,72.3959,72.4051,72.3774,72.4051,3101.0
2019-04-04 14:15:00,78.41,78.42,78.38,78.39,1840.0,72.4051,72.4143,72.3774,72.3866,1840.0
2019-04-04 14:20:00,78.39,78.4,78.36,78.38,3438.0,72.3866,72.3959,72.3589,72.3774,3438.0
2019-04-04 14:25:00,78.38,78.38,78.35,78.35,2394.0,72.3774,72.3774,72.3497,72.3497,2394.0
2019-04-04 14:30:00,78.35,78.37,78.34,78.35,1740.0,72.3497,72.3681,72.3404,72.3497,1740.0
2019-04-04 14:35:00,78.35,78.35,78.33,78.35,16143.0,72.3497,72.3497,72.3312,72.3497,16143.0
2019-04-04 14:40:00,78.36,78.5,78.36,78.5,5772.0,72.3589,72.4882,72.3589,72.4882,5772.0
2019-04-04 14:45:00,78.51,78.54,78.47,78.54,2037.0,72.4974,72.5251,72.4605,72.5251,2037.0
2019-04-04 14:50:00,78.54,78.56,78.49,78.49,5969.0,72.5251,72.5436,72.479,72.479,5969.0
2019-04-04 14:55:00,78.48,78.49,78.41,78.42,18929.0,72.4697,72.479,72.4051,72.4143,18929.0
2019-04-04 15:00:00,78.42,78.45,78.4,78.43,3600.0,72.4143,72.442,72.3959,72.4236,3600.0
2019-04-04 15:05:00,78.43,78.47,78.41,78.42,5609.0,72.4236,72.4605,72.4051,72.4143,5609.0
2019-04-04 15:10:00,78.42,78.47,78.42,78.47,26438.0,72.4143,72.4605,72.4143,72.4605,26438.0
2019-04-04 15:15:00,78.48,78.5,78.47,78.5,6645.0,72.4697,72.4882,72.4605,72.4882,6645.0
2019-04-04 15:20:00,78.48,78.5,78.46,78.5,3200.0,72.4697,72.4882,72.4513,72.4882,3200.0
2019-04-04 15:25:00,78.49,78.51,78.48,78.48,5084.0,72.479,72.4974,72.4697,72.4697,5084.0
2019-04-04 15:30:00,78.48,78.57,78.48,78.56,5600.0,72.4697,72.5528,72.4697,72.5436,5600.0
2019-04-04 15:35:00,78.56,78.6,78.55,78.56,12752.0,72.5436,72.5805,72.5344,72.5436,12752.0
2019-04-04 15:40:00,78.56,78.57,78.5,78.51,17203.0,72.5436,72.5528,72.4882,72.4974,17203.0
2019-04-04 15:45:00,78.53,78.57,78.49,78.57,9101.0,72.5159,72.5528,72.479,72.5528,9101.0
2019-04-04 15:50:00,78.57,78.61,78.55,78.61,16047.0,72.5528,72.5898,72.5344,72.5898,16047.0
2019-04-04 15:55:00,78.61,78.67,78.6,78.67,54677.0,72.5898,72.6452,72.5805,72.6452,54677.0
2019-04-05 09:30:00,78.63,78.8,78.45,78.58,8241.0,72.6082,72.7652,72.442,72.5621,8241.0
2019-04-05 09:35:00,78.47,78.61,78.47,78.55,1500.0,72.4605,72.5898,72.4605,72.5344,1500.0
2019-04-05 09:40:00,78.56,78.66,78.54,78.61,1500.0,72.5436,72.6359,72.5251,72.5898,1500.0
2019-04-05 09:45:00,78.64,78.8,78.64,78.67,4820.0,72.6175,72.7652,72.6175,72.6452,4820.0
2019-04-05 09:50:00,78.64,78.72,78.61,78.72,2157.0,72.6175,72.6913,72.5898,72.6913,2157.0
2019-04-05 09:55:00,78.69,78.69,78.64,78.64,2229.0,72.6636,72.6636,72.6175,72.6175,2229.0
2019-04-05 10:00:00,78.65,78.7,78.64,78.7,1600.0,72.6267,72.6729,72.6175,72.6729,1600.0
2019-04-05 10:05:00,78.7,78.7,78.63,78.63,1100.0,72.6729,72.6729,72.6082,72.6082,1100.0
2019-04-05 10:10:00,78.67,78.72,78.57,78.57,4002.0,72.6452,72.6913,72.5528,72.5528,4002.0
2019-04-05 10:15:00,78.57,78.61,78.56,78.61,2307.0,72.5528,72.5898,72.5436,72.5898,2307.0
2019-04-05 10:20:00,78.57,78.61,78.54,78.59,2562.0,72.5528,72.5898,72.5251,72.5713,2562.0
2019-04-05 10:25:00,78.59,78.62,78.54,78.57,6437.0,72.5713,72.599,72.5251,72.5528,6437.0
2019-04-05 10:30:00,78.59,78.63,78.57,78.57,9331.0,72.5713,72.6082,72.5528,72.5528,9331.0
2019-04-05 10:35:00,78.58,78.6,78.47,78.5,6046.0,72.5621,72.5805,72.4605,72.4882,6046.0
2019-04-05 10:40:00,78.51,78.54,78.5,78.5,4031.0,72.4974,72.5251,72.4882,72.4882,4031.0
2019-04-05 10:45:00,78.49,78.51,78.41,78.41,6437.0,72.479,72.4974,72.4051,72.4051,6437.0
2019-04-05 10:50:00,78.41,78.43,78.33,78.41,8333.0,72.4051,72.4236,72.3312,72.4051,8333.0
2019-04-05 10:55:00,78.4,78.43,78.39,78.4,2152.0,72.3959,72.4236,72.3866,72.3959,2152.0
2019-04-05 11:00:00,78.41,78.53,78.4,78.52,5054.0,72.4051,72.5159,72.3959,72.5067,5054.0
2019-04-05 11:05:00,78.51,78.56,78.43,78.43,23158.0,72.4974,72.5436,72.4236,72.4236,23158.0
2019-04-05 11:10:00,78.42,78.54,78.42,78.54,8840.0,72.4143,72.5251,72.4143,72.5251,8840.0
2019-04-05 11:15:00,78.54,78.58,78.52,78.55,14162.0,72.5251,72.5621,72.5067,72.5344,14162.0
2019-04-05 11:20:00,78.54,78.58,78.53,78.53,4225.0,72.5251,72.5621,72.5159,72.5159,4225.0
2019-04-05 11:25:00,78.53,78.53,78.45,78.52,5600.0,72.5159,72.5159,72.442,72.5067,5600.0
2019-04-05 11:30:00,78.51,78.51,78.39,78.45,20693.0,72.4974,72.4974,72.3866,72.442,20693.0
2019-04-05 11:35:00,78.45,78.46,78.35,78.39,9489.0,72.442,72.4513,72.3497,72.3866,9489.0
2019-04-05 11:40:00,78.4,78.46,78.4,78.42,8164.0,72.3959,72.4513,72.3959,72.4143,8164.0
2019-04-05 11:45:00,78.42,78.44,78.39,78.4,6321.0,72.4143,72.4328,72.3866,72.3959,6321.0
2019-04-05 11:50:00,78.4,78.4,78.36,78.37,4891.0,72.3959,72.3959,72.3589,72.3681,4891.0
2019-04-05 11:55:00,78.36,78.4,78.35,78.37,4242.0,72.3589,72.3959,72.3497,72.3681,4242.0
2019-04-05 12:00:00,78.36,78.48,78.36,78.47,11281.0,72.3589,72.4697,72.3589,72.4605,11281.0
2019-04-05 12:05:00,78.46,78.49,78.42,78.42,5112.0,72.4513,72.479,72.4143,72.4143,5112.0
2019-04-05 12:10:00,78.43,78.45,78.42,78.42,3845.0,72.4236,72.442,72.4143,72.4143,3845.0
2019-04-05 12:15:00,78.44,78.46,78.43,78.45,4814.0,72.4328,72.4513,72.4236,72.442,4814.0
2019-04-05 12:20:00,78.45,78.46,78.41,78.45,4147.0,72.442,72.4513,72.4051,72.442,4147.0
2019-04-05 12:25:00,78.43,78.44,78.42,78.43,3859.0,72.4236,72.4328,72.4143,72.4236,3859.0
2019-04-05 12:30:00,78.42,78.44,78.38,78.4,5503.0,72.4143,72.4328,72.3774,72.3959,5503.0
2019-04-05 12:35:00,78.41,78.41,78.37,78.38,3947.0,72.4051,72.4051,72.3681,72.3774,3947.0
2019-04-05 12:40:00,78.38,78.41,78.32,78.35,13483.0,72.3774,72.4051,72.322,72.3497,13483.0
2019-04-05 12:45:00,78.36,78.4,78.36,78.4,4312.0,72.3589,72.3959,72.3589,72.3959,4312.0
2019-04-05 12:50:00,78.4,78.41,78.37,78.41,5552.0,72.3959,72.4051,72.3681,72.4051,5552.0
2019-04-05 12:55:00,78.41,78.44,78.41,78.41,4800.0,72.4051,72.4328,72.4051,72.4051,4800.0
2019-04-05 13:00:00,78.42,78.42,78.36,78.37,33309.0,72.4143,72.4143,72.3589,72.3681,33309.0
2019-04-05 13:05:00,78.36,78.39,78.35,78.37,8207.0,72.3589,72.3866,72.3497,72.3681,8207.0
2019-04-05 13:10:00,78.38,78.38,78.35,78.35,4496.0,72.3774,72.3774,72.3497,72.3497,4496.0
2019-04-05 13:15:00,78.36,78.37,78.32,78.32,7741.0,72.3589,72.3681,72.322,72.322,7741.0
2019-04-05 13:20:00,78.33,78.33,78.32,78.33,403.0,72.3312,72.3312,72.322,72.3312,403.0
2019-04-05 13:25:00,78.31,78.31,78.27,78.28,6045.0,72.3127,72.3127,72.2758,72.285,6045.0
2019-04-05 13:30:00,78.27,78.27,78.25,78.27,5791.0,72.2758,72.2758,72.2573,72.2758,5791.0
2019-04-05 13:35:00,78.27,78.29,78.27,78.27,3005.0,72.2758,72.2943,72.2758,72.2758,3005.0
2019-04-05 13:40:00,78.27,78.3,78.26,78.28,6739.0,72.2758,72.3035,72.2666,72.285,6739.0
2019-04-05 13:45:00,78.3,78.3,78.28,78.29,4175.0,72.3035,72.3035,72.285,72.2943,4175.0
2019-04-05 13:50:00,78.29,78.29,78.28,78.28,1100.0,72.2943,72.2943,72.285,72.285,1100.0
2019-04-05 13:55:00,78.28,78.29,78.27,78.29,4160.0,72.285,72.2943,72.2758,72.2943,4160.0
2019-04-05 14:00:00,78.3,78.3,78.26,78.28,3216.0,72.3035,72.3035,72.2666,72.285,3216.0
2019-04-05 14:05:00,78.27,78.31,78.26,78.3,3120.0,72.2758,72.3127,72.2666,72.3035,3120.0
2019-04-05 14:10:00,78.3,78.3,78.21,78.21,7366.0,72.3035,72.3035,72.2204,72.2204,7366.0
2019-04-05 14:15:00,78.22,78.26,78.2,78.2,5347.0,72.2296,72.2666,72.2112,72.2112,5347.0
2019-04-05 14:20:00,78.19,78.19,78.12,78.13,7276.0,72.2019,72.2019,72.1373,72.1465,7276.0
2019-04-05 14:25:00,78.13,78.18,78.09,78.18,13713.0,72.1465,72.1927,72.1096,72.1927,13713.0
2019-04-05 14:30:00,78.18,78.18,78.14,78.16,6361.0,72.1927,72.1927,72.1558,72.1742,6361.0
2019-04-05 14:35:00,78.16,78.24,78.16,78.22,8501.0,72.1742,72.2481,72.1742,72.2296,8501.0
2019-04-05 14:40:00,78.23,78.23,78.19,78.19,5672.0,72.2389,72.2389,72.2019,72.2019,5672.0
2019-04-05 14:45:00,78.2,78.26,78.19,78.24,6841.0,72.2112,72.2666,72.2019,72.2481,6841.0
2019-04-05 14:50:00,78.24,78.26,78.22,78.23,6398.0,72.2481,72.2666,72.2296,72.2389,6398.0
2019-04-05 14:55:00,78.24,78.26,78.22,78.26,7478.0,72.2481,72.2666,72.2296,72.2666,7478.0
2019-04-05 15:00:00,78.26,78.36,78.24,78.36,11558.0,72.2666,72.3589,72.2481,72.3589,11558.0
2019-04-05 15:05:00,78.35,78.35,78.22,78.28,10766.0,72.3497,72.3497,72.2296,72.285,10766.0
2019-04-05 15:10:00,78.27,78.27,78.2,78.25,10436.0,72.2758,72.2758,72.2112,72.2573,10436.0
2019-04-05 15:15:00,78.26,78.26,78.18,78.24,11177.0,72.2666,72.2666,72.1927,72.2481,11177.0
2019-04-05 15:20:00,78.25,78.34,78.25,78.32,6927.0,72.2573,72.3404,72.2573,72.322,6927.0
2019-04-05 15:25:00,78.32,78.36,78.32,78.33,4375.0,72.322,72.3589,72.322,72.3312,4375.0
2019-04-05 15:30:00,78.33,78.37,78.29,78.3,16902.0,72.3312,72.3681,72.2943,72.3035,16902.0
2019-04-05 15:35:00,78.3,78.37,78.29,78.37,16680.0,72.3035,72.3681,72.2943,72.3681,16680.0
2019-04-05 15:40:00,78.36,78.36,78.29,78.31,17337.0,72.3589,72.3589,72.2943,72.3127,17337.0
2019-04-05 15:45:00,78.3,78.3,78.24,78.29,19788.0,72.3035,72.3035,72.2481,72.2943,19788.0
2019-04-05 15:50:00,78.29,78.31,78.25,78.27,46431.0,72.2943,72.3127,72.2573,72.2758,46431.0
2019-04-05 15:55:00,78.27,78.4,78.23,78.3,119475.0,72.2758,72.3959,72.2389,72.3035,119475.0
2019-04-08 09:30:00,78.28,78.32,78.1,78.16,14521.0,72.285,72.322,72.1188,72.1742,14521.0
2019-04-08 09:35:00,78.16,78.19,78.09,78.17,11952.0,72.1742,72.2019,72.1096,72.1835,11952.0
2019-04-08 09:40:00,78.19,78.23,78.12,78.13,8246.0,72.2019,72.2389,72.1373,72.1465,8246.0
2019-04-08 09:45:00,78.13,78.15,78.04,78.07,5602.0,72.1465,72.165,72.0634,72.0911,5602.0
2019-04-08 09:50:00,78.08,78.25,78.08,78.19,3209.0,72.1004,72.2573,72.1004,72.2019,3209.0
2019-04-08 09:55:00,78.18,78.18,78.07,78.14,7400.0,72.1927,72.1927,72.0911,72.1558,7400.0
2019-04-08 10:00:00,78.13,78.13,77.97,78.02,30795.0,72.1465,72.1465,71.9988,72.045,30795.0
2019-04-08 10:05:00,78.0,78.12,78.0,78.02,4194.0,72.0265,72.1373,72.0265,72.045,4194.0
2019-04-08 10:10:00,78.06,78.1,77.95,77.98,3188.0,72.0819,72.1188,71.9803,72.008,3188.0
2019-04-08 10:15:00,77.94,78.02,77.94,78.02,5414.0,71.9711,72.045,71.9711,72.045,5414.0
2019-04-08 10:20:00,78.03,78.03,77.97,77.99,3952.0,72.0542,72.0542,71.9988,72.0173,3952.0
2019-04-08 10:25:00,77.97,78.04,77.96,78.04,3406.0,71.9988,72.0634,71.9895,72.0634,3406.0
2019-04-08 10:30:00,78.03,78.09,78.02,78.03,3340.0,72.0542,72.1096,72.045,72.0542,3340.0
2019-04-08 10:35:00,77.98,78.09,77.98,78.02,2900.0,72.008,72.1096,72.008,72.045,2900.0
2019-04-08 10:40:00,78.02,78.03,78.0,78.0,2487.0,72.045,72.0542,72.0265,72.0265,2487.0
2019-04-08 10:45:00,77.99,78.1,77.99,78.09,2960.0,72.0173,72.1188,72.0173,72.1096,2960.0
2019-04-08 10:50:00,78.08,78.18,78.04,78.14,3200.0,72.1004,72.1927,72.0634,72.1558,3200.0
2019-04-08 10:55:00,78.11,78.11,78.04,78.05,1700.0,72.1281,72.1281,72.0634,72.0727,1700.0
2019-04-08 11:00:00,78.06,78.13,78.03,78.12,14362.0,72.0819,72.1465,72.0542,72.1373,14362.0
2019-04-08 11:05:00,78.13,78.15,78.12,78.15,1500.0,72.1465,72.165,72.1373,72.165,1500.0
2019-04-08 11:10:00,78.13,78.16,78.1,78.12,5230.0,72.1465,72.1742,72.1188,72.1373,5230.0
2019-04-08 11:15:00,78.11,78.12,78.06,78.06,3604.0,72.1281,72.1373,72.0819,72.0819,3604.0
2019-04-08 11:20:00,78.06,78.16,78.05,78.15,5237.0,72.0819,72.1742,72.0727,72.165,5237.0
2019-04-08 11:25:00,78.14,78.18,78.12,78.16,5961.0,72.1558,72.1927,72.1373,72.1742,5961.0
2019-04-08 11:30:00,78.16,78.22,78.16,78.19,23287.0,72.1742,72.2296,72.1742,72.2019,23287.0
2019-04-08 11:35:00,78.19,78.27,78.14,78.23,12161.0,72.2019,72.2758,72.1558,72.2389,12161.0
2019-04-08 11:40:00,78.22,78.26,78.22,78.23,6087.0,72.2296,72.2666,72.2296,72.2389,6087.0
2019-04-08 11:45:00,78.23,78.23,78.16,78.21,7210.0,72.2389,72.2389,72.1742,72.2204,7210.0
2019-04-08 11:50:00,78.2,78.22,78.18,78.19,3887.0,72.2112,72.2296,72.1927,72.2019,3887.0
2019-04-08 11:55:00,78.14,78.17,78.14,78.17,7501.0,72.1558,72.1835,72.1558,72.1835,7501.0
2019-04-08 12:00:00,78.17,78.17,78.04,78.05,4544.0,72.1835,72.1835,72.0634,72.0727,4544.0
2019-04-08 12:05:00,78.07,78.09,78.03,78.07,4967.0,72.0911,72.1096,72.0542,72.0911,4967.0
2019-04-08 12:10:00,78.04,78.06,78.03,78.04,2437.0,72.0634,72.0819,72.0542,72.0634,2437.0
2019-04-08 12:15:00,78.04,78.04,77.97,77.97,3650.0,72.0634,72.0634,71.9988,71.9988,3650.0
2019-04-08 12:20:00,77.96,77.98,77.92,77.98,3200.0,71.9895,72.008,71.9526,72.008,3200.0
2019-04-08 12:25:00,77.97,78.01,77.97,78.01,4721.0,71.9988,72.0357,71.9988,72.0357,4721.0
2019-04-08 12:30:00,78.0,78.0,77.95,77.95,2482.0,72.0265,72.0265,71.9803,71.9803,2482.0
2019-04-08 12:35:00,77.96,77.98,77.94,77.98,1600.0,71.9895,72.008,71.9711,72.008,1600.0
2019-04-08 12:40:00,77.99,78.0,77.94,77.94,2700.0,72.0173,72.0265,71.9711,71.9711,2700.0
2019-04-08 12:45:00,77.94,77.94,77.91,77.92,1019.0,71.9711,71.9711,71.9434,71.9526,1019.0
2019-04-08 12:50:00,77.91,77.94,77.9,77.9,2315.0,71.9434,71.9711,71.9341,71.9341,2315.0
2019-04-08 12:55:00,77.92,77.92,77.86,77.86,1700.0,71.9526,71.9526,71.8972,71.8972,1700.0
2019-04-08 13:00:00,77.86,77.91,77.86,77.87,2321.0,71.8972,71.9434,71.8972,71.9064,2321.0
2019-04-08 13:05:00,77.85,77.89,77.85,77.89,2152.0,71.888,71.9249,71.888,71.9249,2152.0
2019-04-08 13:10:00,77.9,77.9,77.88,77.88,3010.0,71.9341,71.9341,71.9157,71.9157,3010.0
2019-04-08 13:15:00,77.89,77.89,77.83,77.84,2953.0,71.9249,71.9249,71.8695,71.8787,2953.0
2019-04-08 13:20:00,77.84,77.9,77.83,77.89,3720.0,71.8787,71.9341,71.8695,71.9249,3720.0
2019-04-08 13:25:00,77.9,77.9,77.88,77.88,1549.0,71.9341,71.9341,71.9157,71.9157,1549.0
2019-04-08 13:30:00,77.85,77.94,77.85,77.94,2600.0,71.888,71.9711,71.888,71.9711,2600.0
2019-04-08 13:35:00,77.95,77.97,77.94,77.95,1630.0,71.9803,71.9988,71.9711,71.9803,1630.0
2019-04-08 13:40:00,77.94,77.95,77.92,77.95,2615.0,71.9711,71.9803,71.9526,71.9803,2615.0
2019-04-08 13:45:00,77.95,78.05,77.94,78.01,15338.0,71.9803,72.0727,71.9711,72.0357,15338.0
2019-04-08 13:50:00,78.0,78.08,77.99,78.04,6800.0,72.0265,72.1004,72.0173,72.0634,6800.0
2019-04-08 13:55:00,78.03,78.06,78.02,78.05,5728.0,72.0542,72.0819,72.045,72.0727,5728.0
2019-04-08 14:00:00,78.05,78.05,78.02,78.02,3234.0,72.0727,72.0727,72.045,72.045,3234.0
2019-04-08 14:05:00,78.01,78.06,78.0,78.0,7602.0,72.0357,72.0819,72.0265,72.0265,7602.0
2019-04-08 14:10:00,77.99,78.0,77.97,77.98,3413.0,72.0173,72.0265,71.9988,72.008,3413.0
2019-04-08 14:15:00,78.0,78.01,77.99,77.99,1933.0,72.0265,72.0357,72.0173,72.0173,1933.0
2019-04-08 14:20:00,77.99,78.01,77.98,78.0,4014.0,72.0173,72.0357,72.008,72.0265,4014.0
2019-04-08 14:25:00,77.99,78.01,77.97,77.97,1964.0,72.0173,72.0357,71.9988,71.9988,1964.0
2019-04-08 14:30:00,77.99,77.99,77.95,77.98,3910.0,72.0173,72.0173,71.9803,72.008,3910.0
2019-04-08 14:35:00,77.99,78.05,77.98,78.02,3802.0,72.0173,72.0727,72.008,72.045,3802.0
2019-04-08 14:40:00,78.01,78.01,77.96,77.97,2896.0,72.0357,72.0357,71.9895,71.9988,2896.0
2019-04-08 14:45:00,77.96,77.96,77.9,77.9,10790.0,71.9895,71.9895,71.9341,71.9341,10790.0
2019-04-08 14:50:00,77.89,77.91,77.85,77.88,2994.0,71.9249,71.9434,71.888,71.9157,2994.0
2019-04-08 14:55:00,77.88,77.89,77.85,77.87,2186.0,71.9157,71.9249,71.888,71.9064,2186.0
2019-04-08 15:00:00,77.88,77.9,77.86,77.9,3347.0,71.9157,71.9341,71.8972,71.9341,3347.0
2019-04-08 15:05:00,77.9,77.9,77.87,77.87,5612.0,71.9341,71.9341,71.9064,71.9064,5612.0
2019-04-08 15:10:00,77.88,77.88,77.86,77.87,2377.0,71.9157,71.9157,71.8972,71.9064,2377.0
2019-04-08 15:15:00,77.87,77.97,77.87,77.95,6041.0,71.9064,71.9988,71.9064,71.9803,6041.0
2019-04-08 15:20:00,77.96,77.97,77.95,77.95,4236.0,71.9895,71.9988,71.9803,71.9803,4236.0
2019-04-08 15:25:00,77.94,77.94,77.91,77.93,4230.0,71.9711,71.9711,71.9434,71.9618,4230.0
2019-04-08 15:30:00,77.93,78.01,77.91,77.99,9443.0,71.9618,72.0357,71.9434,72.0173,9443.0
2019-04-08 15:35:00,78.0,78.01,77.97,77.99,15038.0,72.0265,72.0357,71.9988,72.0173,15038.0
2019-04-08 15:40:00,78.0,78.0,77.98,77.99,7350.0,72.0265,72.0265,72.008,72.0173,7350.0
2019-04-08 15:45:00,77.99,78.01,77.97,77.98,14960.0,72.0173,72.0357,71.9988,72.008,14960.0
2019-04-08 15:50:00,77.99,78.04,77.99,78.02,26625.0,72.0173,72.0634,72.0173,72.045,26625.0
2019-04-08 15:55:00,78.02,78.04,77.95,77.97,113232.0,72.045,72.0634,71.9803,71.9988,113232.0
2019-04-09 09:30:00,77.77,77.97,77.77,77.89,51163.0,71.8141,71.9988,71.8141,71.9249,51163.0
2019-04-09 09:35:00,77.85,78.01,77.82,78.0,30241.0,71.888,72.0357,71.8603,72.0265,30241.0
2019-04-09 09:40:00,77.98,77.98,77.84,77.91,4050.0,72.008,72.008,71.8787,71.9434,4050.0
2019-04-09 09:45:00,77.83,77.86,77.79,77.8,3310.0,71.8695,71.8972,71.8326,71.8418,3310.0
2019-04-09 09:50:00,77.82,77.84,77.74,77.77,25933.0,71.8603,71.8787,71.7864,71.8141,25933.0
2019-04-09 09:55:00,77.76,77.8,77.74,77.76,4851.0,71.8049,71.8418,71.7864,71.8049,4851.0
2019-04-09 10:00:00,77.77,77.83,77.73,77.83,3598.0,71.8141,71.8695,71.7772,71.8695,3598.0
2019-04-09 10:05:00,77.84,77.95,77.84,77.93,6239.0,71.8787,71.9803,71.8787,71.9618,6239.0
2019-04-09 10:10:00,77.91,77.91,77.8,77.82,3520.0,71.9434,71.9434,71.8418,71.8603,3520.0
2019-04-09 10:15:00,77.79,77.9,77.76,77.85,13485.0,71.8326,71.9341,71.8049,71.888,13485.0
2019-04-09 10:20:00,77.85,77.88,77.75,77.79,33015.0,71.888,71.9157,71.7956,71.8326,33015.0
2019-04-09 10:25:00,77.81,77.9,77.81,77.86,6579.0,71.851,71.9341,71.851,71.8972,6579.0
2019-04-09 10:30:00,77.87,77.94,77.87,77.93,3704.0,71.9064,71.9711,71.9064,71.9618,3704.0
2019-04-09 10:35:00,77.99,78.01,77.94,77.94,2427.0,72.0173,72.0357,71.9711,71.9711,2427.0
2019-04-09 10:40:00,77.94,77.94,77.88,77.89,4075.0,71.9711,71.9711,71.9157,71.9249,4075.0
2019-04-09 10:45:00,77.89,77.89,77.8,77.8,18052.0,71.9249,71.9249,71.8418,71.8418,18052.0
2019-04-09 10:50:00,77.81,77.87,77.79,77.87,1800.0,71.851,71.9064,71.8326,71.9064,1800.0
2019-04-09 10:55:00,77.86,77.87,77.81,77.82,8065.0,71.8972,71.9064,71.851,71.8603,8065.0
2019-04-09 11:00:00,77.82,77.83,77.78,77.82,5200.0,71.8603,71.8695,71.8233,71.8603,5200.0
2019-04-09 11:05:00,77.82,77.84,77.78,77.82,2839.0,71.8603,71.8787,71.8233,71.8603,2839.0
2019-04-09 11:10:00,77.8,77.86,77.8,77.86,4593.0,71.8418,71.8972,71.8418,71.8972,4593.0
2019-04-09 11:15:00,77.88,77.92,77.86,77.9,5293.0,71.9157,71.9526,71.8972,71.9341,5293.0
2019-04-09 11:20:00,77.9,77.91,77.8,77.8,3499.0,71.9341,71.9434,71.8418,71.8418,3499.0
2019-04-09 11:25:00,77.8,77.88,77.8,77.83,5673.0,71.8418,71.9157,71.8418,71.8695,5673.0
2019-04-09 11:30:00,77.83,77.86,77.79,77.79,2833.0,71.8695,71.8972,71.8326,71.8326,2833.0
2019-04-09 11:35:00,77.8,77.8,77.73,77.74,5248.0,71.8418,71.8418,71.7772,71.7864,5248.0
2019-04-09 11:40:00,77.73,77.73,77.62,77.64,4601.0,71.7772,71.7772,71.6756,71.6941,4601.0
2019-04-09 11:45:00,77.63,77.63,77.58,77.62,4818.0,71.6848,71.6848,71.6386,71.6756,4818.0
2019-04-09 11:50:00,77.66,77.66,77.61,77.61,1701.0,71.7125,71.7125,71.6664,71.6664,1701.0
2019-04-09 11:55:00,77.63,77.65,77.61,77.65,2603.0,71.6848,71.7033,71.6664,71.7033,2603.0
2019-04-09 12:00:00,77.65,77.68,77.65,77.66,2245.0,71.7033,71.731,71.7033,71.7125,2245.0
2019-04-09 12:05:00,77.65,77.74,77.65,77.74,3603.0,71.7033,71.7864,71.7033,71.7864,3603.0
2019-04-09 12:10:00,77.74,77.82,77.74,77.81,3037.0,71.7864,71.8603,71.7864,71.851,3037.0
2019-04-09 12:15:00,77.81,77.85,77.79,77.83,3377.0,71.851,71.888,71.8326,71.8695,3377.0
2019-04-09 12:20:00,77.84,77.87,77.84,77.86,3493.0,71.8787,71.9064,71.8787,71.8972,3493.0
2019-04-09 12:25:00,77.85,77.85,77.82,77.83,1915.0,71.888,71.888,71.8603,71.8695,1915.0
2019-04-09 12:30:00,77.83,77.85,77.79,77.83,4733.0,71.8695,71.888,71.8326,71.8695,4733.0
2019-04-09 12:35:00,77.83,77.83,77.79,77.79,2412.0,71.8695,71.8695,71.8326,71.8326,2412.0
2019-04-09 12:40:00,77.78,77.83,77.77,77.8,2517.0,71.8233,71.8695,71.8141,71.8418,2517.0
2019-04-09 12:45:00,77.81,77.82,77.79,77.79,2312.0,71.851,71.8603,71.8326,71.8326,2312.0
2019-04-09 12:50:00,77.79,77.8,77.78,77.78,2030.0,71.8326,71.8418,71.8233,71.8233,2030.0
2019-04-09 12:55:00,77.79,77.79,77.76,77.76,1800.0,71.8326,71.8326,71.8049,71.8049,1800.0
2019-04-09 13:00:00,77.76,77.76,77.68,77.7,2889.0,71.8049,71.8049,71.731,71.7495,2889.0
2019-04-09 13:05:00,77.7,77.71,77.67,77.7,5897.0,71.7495,71.7587,71.7218,71.7495,5897.0
2019-04-09 13:10:00,77.7,77.73,77.7,77.71,1471.0,71.7495,71.7772,71.7495,71.7587,1471.0
2019-04-09 13:15:00,77.7,77.71,77.7,77.7,1318.0,71.7495,71.7587,71.7495,71.7495,1318.0
2019-04-09 13:20:00,77.7,77.76,77.7,77.73,19696.0,71.7495,71.8049,71.7495,71.7772,19696.0
2019-04-09 13:25:00,77.73,77.8,77.71,77.77,25493.0,71.7772,71.8418,71.7587,71.8141,25493.0
2019-04-09 13:30:00,77.76,77.77,77.73,77.77,4510.0,71.8049,71.8141,71.7772,71.8141,4510.0
2019-04-09 13:35:00,77.78,77.79,77.77,77.77,1430.0,71.8233,71.8326,71.8141,71.8141,1430.0
2019-04-09 13:40:00,77.77,77.8,77.74,77.75,3035.0,71.8141,71.8418,71.7864,71.7956,3035.0
2019-04-09 13:45:00,77.76,77.76,77.73,77.76,2800.0,71.8049,71.8049,71.7772,71.8049,2800.0
2019-04-09 13:50:00,77.76,77.76,77.69,77.72,98857.0,71.8049,71.8049,71.7402,71.7679,98857.0
2019-04-09 13:55:00,77.71,77.74,77.64,77.74,18308.0,71.7587,71.7864,71.6941,71.7864,18308.0
2019-04-09 14:00:00,77.74,77.76,77.71,77.71,3513.0,71.7864,71.8049,71.7587,71.7587,3513.0
2019-04-09 14:05:00,77.7,77.72,77.69,77.7,1704.0,71.7495,71.7679,71.7402,71.7495,1704.0
2019-04-09 14:10:00,77.7,77.74,77.7,77.74,2892.0,71.7495,71.7864,71.7495,71.7864,2892.0
2019-04-09 14:15:00,77.76,77.77,77.74,77.74,1804.0,71.8049,71.8141,71.7864,71.7864,1804.0
2019-04-09 14:20:00,77.75,77.76,77.7,77.7,2847.0,71.7956,71.8049,71.7495,71.7495,2847.0
2019-04-09 14:25:00,77.72,77.73,77.72,77.72,2501.0,71.7679,71.7772,71.7679,71.7679,2501.0
2019-04-09 14:30:00,77.72,77.74,77.71,77.71,9372.0,71.7679,71.7864,71.7587,71.7587,9372.0
2019-04-09 14:35:00,77.71,77.73,77.69,77.73,5942.0,71.7587,71.7772,71.7402,71.7772,5942.0
2019-04-09 14:40:00,77.73,77.73,77.64,77.65,12633.0,71.7772,71.7772,71.6941,71.7033,12633.0
2019-04-09 14:45:00,77.66,77.68,77.65,77.67,3967.0,71.7125,71.731,71.7033,71.7218,3967.0
2019-04-09 14:50:00,77.68,77.73,77.68,77.69,16344.0,71.731,71.7772,71.731,71.7402,16344.0
2019-04-09 14:55:00,77.68,77.74,77.66,77.74,22102.0,71.731,71.7864,71.7125,71.7864,22102.0
2019-04-09 15:00:00,77.75,77.8,77.75,77.77,7605.0,71.7956,71.8418,71.7956,71.8141,7605.0
2019-04-09 15:05:00,77.8,77.82,77.76,77.81,4693.0,71.8418,71.8603,71.8049,71.851,4693.0
2019-04-09 15:10:00,77.81,77.86,77.77,77.86,71354.0,71.851,71.8972,71.8141,71.8972,71354.0
2019-04-09 15:15:00,77.86,77.93,77.86,77.9,74368.0,71.8972,71.9618,71.8972,71.9341,74368.0
2019-04-09 15:20:00,77.9,77.93,77.86,77.88,12105.0,71.9341,71.9618,71.8972,71.9157,12105.0
2019-04-09 15:25:00,77.87,77.9,77.83,77.9,7883.0,71.9064,71.9341,71.8695,71.9341,7883.0
2019-04-09 15:30:00,77.91,77.97,77.9,77.92,13512.0,71.9434,71.9988,71.9341,71.9526,13512.0
2019-04-09 15:35:00,77.92,78.02,77.89,78.0,475004.0,71.9526,72.045,71.9249,72.0265,475004.0
2019-04-09 15:40:00,78.0,78.04,77.99,78.03,28551.0,72.0265,72.0634,72.0173,72.0542,28551.0
2019-04-09 15:45:00,78.03,78.03,77.96,77.97,31521.0,72.0542,72.0542,71.9895,71.9988,31521.0
2019-04-09 15:50:00,77.97,77.97,77.89,77.89,62177.0,71.9988,71.9988,71.9249,71.9249,62177.0
2019-04-09 15:55:00,77.88,77.99,77.84,77.98,86444.0,71.9157,72.0173,71.8787,72.008,86444.0
2019-04-10 09:30:00,78.07,78.18,78.03,78.09,6144.0,72.0911,72.1927,72.0542,72.1096,6144.0
2019-04-10 09:35:00,78.06,78.16,77.99,77.99,2229.0,72.0819,72.1742,72.0173,72.0173,2229.0
2019-04-10 09:40:00,77.99,78.05,77.98,78.05,1400.0,72.0173,72.0727,72.008,72.0727,1400.0
2019-04-10 09:45:00,78.07,78.16,78.07,78.16,1175.0,72.0911,72.1742,72.0911,72.1742,1175.0
2019-04-10 09:50:00,78.14,78.24,78.12,78.24,3056.0,72.1558,72.2481,72.1373,72.2481,3056.0
2019-04-10 09:55:00,78.26,78.34,78.25,78.33,2400.0,72.2666,72.3404,72.2573,72.3312,2400.0
2019-04-10 10:00:00,78.31,78.35,78.2,78.2,7350.0,72.3127,72.3497,72.2112,72.2112,7350.0
2019-04-10 10:05:00,78.22,78.27,78.19,78.24,19820.0,72.2296,72.2758,72.2019,72.2481,19820.0
2019-04-10 10:10:00,78.22,78.24,78.14,78.23,2413.0,72.2296,72.2481,72.1558,72.2389,2413.0
2019-04-10 10:15:00,78.24,78.24,78.15,78.17,1115.0,72.2481,72.2481,72.165,72.1835,1115.0
2019-04-10 10:20:00,78.17,78.18,78.11,78.12,1700.0,72.1835,72.1927,72.1281,72.1373,1700.0
2019-04-10 10:25:00,78.07,78.15,78.07,78.14,2528.0,72.0911,72.165,72.0911,72.1558,2528.0
2019-04-10 10:30:00,78.17,78.22,78.14,78.16,2200.0,72.1835,72.2296,72.1558,72.1742,2200.0
2019-04-10 10:35:00,78.17,78.2,78.14,78.14,3242.0,72.1835,72.2112,72.1558,72.1558,3242.0
2019-04-10 10:40:00,78.12,78.23,78.12,78.21,2300.0,72.1373,72.2389,72.1373,72.2204,2300.0
2019-04-10 10:45:00,78.21,78.26,78.21,78.22,1100.0,72.2204,72.2666,72.2204,72.2296,1100.0
2019-04-10 10:50:00,78.2,78.24,78.17,78.23,2200.0,72.2112,72.2481,72.1835,72.2389,2200.0
2019-04-10 10:55:00,78.25,78.28,78.21,78.23,7110.0,72.2573,72.285,72.2204,72.2389,7110.0
2019-04-10 11:00:00,78.24,78.27,78.22,78.23,3873.0,72.2481,72.2758,72.2296,72.2389,3873.0
2019-04-10 11:05:00,78.21,78.23,78.17,78.18,3100.0,72.2204,72.2389,72.1835,72.1927,3100.0
2019-04-10 11:10:00,78.14,78.16,78.11,78.13,1720.0,72.1558,72.1742,72.1281,72.1465,1720.0
2019-04-10 11:15:00,78.11,78.13,78.08,78.11,1829.0,72.1281,72.1465,72.1004,72.1281,1829.0
2019-04-10 11:20:00,78.08,78.17,78.08,78.17,4500.0,72.1004,72.1835,72.1004,72.1835,4500.0
2019-04-10 11:25:00,78.18,78.18,78.11,78.18,5300.0,72.1927,72.1927,72.1281,72.1927,5300.0
2019-04-10 11:30:00,78.19,78.22,78.18,78.2,900.0,72.2019,72.2296,72.1927,72.2112,900.0
2019-04-10 11:35:00,78.21,78.22,78.18,78.22,4145.0,72.2204,72.2296,72.1927,72.2296,4145.0
2019-04-10 11:40:00,78.23,78.26,78.22,78.25,4242.0,72.2389,72.2666,72.2296,72.2573,4242.0
2019-04-10 11:45:00,78.26,78.28,78.22,78.24,5200.0,72.2666,72.285,72.2296,72.2481,5200.0
2019-04-10 11:50:00,78.25,78.25,78.19,78.23,4031.0,72.2573,72.2573,72.2019,72.2389,4031.0
2019-04-10 11:55:00,78.22,78.25,78.18,78.22,9809.0,72.2296,72.2573,72.1927,72.2296,9809.0
2019-04-10 12:00:00,78.23,78.24,78.19,78.23,7128.0,72.2389,72.2481,72.2019,72.2389,7128.0
2019-04-10 12:05:00,78.25,78.29,78.2,78.23,15670.0,72.2573,72.2943,72.2112,72.2389,15670.0
2019-04-10 12:10:00,78.21,78.22,78.19,78.21,12944.0,72.2204,72.2296,72.2019,72.2204,12944.0
2019-04-10 12:15:00,78.22,78.25,78.19,78.2,17324.0,72.2296,72.2573,72.2019,72.2112,17324.0
2019-04-10 12:20:00,78.19,78.23,78.19,78.22,6580.0,72.2019,72.2389,72.2019,72.2296,6580.0
2019-04-10 12:25:00,78.23,78.25,78.2,78.22,5435.0,72.2389,72.2573,72.2112,72.2296,5435.0
2019-04-10 12:30:00,78.22,78.27,78.19,78.26,15950.0,72.2296,72.2758,72.2019,72.2666,15950.0
2019-04-10 12:35:00,78.23,78.23,78.18,78.19,13975.0,72.2389,72.2389,72.1927,72.2019,13975.0
2019-04-10 12:40:00,78.19,78.24,78.18,78.22,18773.0,72.2019,72.2481,72.1927,72.2296,18773.0
2019-04-10 12:45:00,78.22,78.26,78.17,78.18,24816.0,72.2296,72.2666,72.1835,72.1927,24816.0
2019-04-10 12:50:00,78.19,78.24,78.19,78.23,5457.0,72.2019,72.2481,72.2019,72.2389,5457.0
2019-04-10 12:55:00,78.22,78.23,78.18,78.19,19010.0,72.2296,72.2389,72.1927,72.2019,19010.0
2019-04-10 13:00:00,78.2,78.22,78.19,78.22,17230.0,72.2112,72.2296,72.2019,72.2296,17230.0
2019-04-10 13:05:00,78.23,78.27,78.21,78.27,21066.0,72.2389,72.2758,72.2204,72.2758,21066.0
2019-04-10 13:10:00,78.25,78.27,78.24,78.27,3734.0,72.2573,72.2758,72.2481,72.2758,3734.0
2019-04-10 13:15:00,78.27,78.32,78.27,78.32,2108.0,72.2758,72.322,72.2758,72.322,2108.0
2019-04-10 13:20:00,78.3,78.3,78.26,78.29,2976.0,72.3035,72.3035,72.2666,72.2943,2976.0
2019-04-10 13:25:00,78.29,78.33,78.29,78.3,3544.0,72.2943,72.3312,72.2943,72.3035,3544.0
2019-04-10 13:30:00,78.3,78.33,78.3,78.31,3522.0,72.3035,72.3312,72.3035,72.3127,3522.0
2019-04-10 13:35:00,78.3,78.33,78.29,78.31,2410.0,72.3035,72.3312,72.2943,72.3127,2410.0
2019-04-10 13:40:00,78.31,78.32,78.3,78.31,1200.0,72.3127,72.322,72.3035,72.3127,1200.0
2019-04-10 13:45:00,78.31,78.31,78.24,78.26,2700.0,72.3127,72.3127,72.2481,72.2666,2700.0
2019-04-10 13:50:00,78.27,78.3,78.26,78.3,2100.0,72.2758,72.3035,72.2666,72.3035,2100.0
2019-04-10 13:55:00,78.3,78.36,78.3,78.33,3500.0,72.3035,72.3589,72.3035,72.3312,3500.0
2019-04-10 14:00:00,78.33,78.35,78.31,78.33,1876.0,72.3312,72.3497,72.3127,72.3312,1876.0
2019-04-10 14:05:00,78.32,78.32,78.28,78.29,1735.0,72.322,72.322,72.285,72.2943,1735.0
2019-04-10 14:10:00,78.28,78.3,78.23,78.3,3100.0,72.285,72.3035,72.2389,72.3035,3100.0
2019-04-10 14:15:00,78.3,78.33,78.29,78.3,3031.0,72.3035,72.3312,72.2943,72.3035,3031.0
2019-04-10 14:20:00,78.3,78.3,78.24,78.27,4880.0,72.3035,72.3035,72.2481,72.2758,4880.0
2019-04-10 14:25:00,78.28,78.31,78.26,78.3,1900.0,72.285,72.3127,72.2666,72.3035,1900.0
2019-04-10 14:30:00,78.3,78.32,78.26,78.29,2000.0,72.3035,72.322,72.2666,72.2943,2000.0
2019-04-10 14:35:00,78.28,78.33,78.28,78.32,2032.0,72.285,72.3312,72.285,72.322,2032.0
2019-04-10 14:40:00,78.33,78.4,78.33,78.38,4100.0,72.3312,72.3959,72.3312,72.3774,4100.0
2019-04-10 14:45:00,78.37,78.37,78.35,78.37,8643.0,72.3681,72.3681,72.3497,72.3681,8643.0
2019-04-10 14:50:00,78.38,78.48,78.38,78.47,4817.0,72.3774,72.4697,72.3774,72.4605,4817.0
2019-04-10 14:55:00,78.46,78.49,78.44,78.47,3766.0,72.4513,72.479,72.4328,72.4605,3766.0
2019-04-10 15:00:00,78.48,78.55,78.47,78.52,5509.0,72.4697,72.5344,72.4605,72.5067,5509.0
2019-04-10 15:05:00,78.52,78.58,78.52,78.58,6663.0,72.5067,72.5621,72.5067,72.5621,6663.0
2019-04-10 15:10:00,78.59,78.61,78.54,78.55,5651.0,72.5713,72.5898,72.5251,72.5344,5651.0
2019-04-10 15:15:00,78.55,78.56,78.49,78.51,4700.0,72.5344,72.5436,72.479,72.4974,4700.0
2019-04-10 15:20:00,78.52,78.55,78.5,78.54,4278.0,72.5067,72.5344,72.4882,72.5251,4278.0
2019-04-10 15:25:00,78.55,78.56,78.53,78.55,5565.0,72.5344,72.5436,72.5159,72.5344,5565.0
2019-04-10 15:30:00,78.56,78.6,78.53,78.59,12357.0,72.5436,72.5805,72.5159,72.5713,12357.0
2019-04-10 15:35:00,78.62,78.62,78.58,78.6,12428.0,72.599,72.599,72.5621,72.5805,12428.0
2019-04-10 15:40:00,78.59,78.6,78.56,78.56,20052.0,72.5713,72.5805,72.5436,72.5436,20052.0
2019-04-10 15:45:00,78.56,78.56,78.47,78.47,16036.0,72.5436,72.5436,72.4605,72.4605,16036.0
2019-04-10 15:50:00,78.46,78.5,78.45,78.49,59181.0,72.4513,72.4882,72.442,72.479,59181.0
2019-04-10 15:55:00,78.48,78.62,78.47,78.61,66258.0,72.4697,72.599,72.4605,72.5898,66258.0
2019-04-11 09:30:00,78.63,79.1,78.63,79.1,59721.0,72.6082,73.0422,72.6082,73.0422,59721.0
2019-04-11 09:35:00,79.13,79.19,79.05,79.17,10767.0,73.0699,73.1254,72.9961,73.1069,10767.0
2019-04-11 09:40:00,79.15,79.21,79.12,79.18,2279.0,73.0884,73.1438,73.0607,73.1161,2279.0
2019-04-11 09:45:00,79.21,79.37,79.12,79.36,9236.0,73.1438,73.2916,73.0607,73.2823,9236.0
2019-04-11 09:50:00,79.38,79.42,79.34,79.36,5963.0,73.3008,73.3377,73.2639,73.2823,5963.0
2019-04-11 09:55:00,79.34,79.34,79.21,79.26,4802.0,73.2639,73.2639,73.1438,73.19,4802.0
2019-04-11 10:00:00,79.27,79.3,79.15,79.3,6308.0,73.1992,73.2269,73.0884,73.2269,6308.0
2019-04-11 10:05:00,79.31,79.33,79.21,79.26,7664.0,73.2362,73.2546,73.1438,73.19,7664.0
2019-04-11 10:10:00,79.27,79.33,79.27,79.32,11579.0,73.1992,73.2546,73.1992,73.2454,11579.0
2019-04-11 10:15:00,79.34,79.42,79.29,79.42,3943.0,73.2639,73.3377,73.2177,73.3377,3943.0
2019-04-11 10:20:00,79.4,79.46,79.39,79.41,3334.0,73.3193,73.3747,73.31,73.3285,3334.0
2019-04-11 10:25:00,79.42,79.47,79.41,79.44,6736.0,73.3377,73.3839,73.3285,73.3562,6736.0
2019-04-11 10:30:00,79.42,79.42,79.34,79.36,3197.0,73.3377,73.3377,73.2639,73.2823,3197.0
2019-04-11 10:35:00,79.36,79.39,79.34,79.35,4310.0,73.2823,73.31,73.2639,73.2731,4310.0
2019-04-11 10:40:00,79.37,79.41,79.33,79.33,4969.0,73.2916,73.3285,73.2546,73.2546,4969.0
2019-04-11 10:45:00,79.33,79.33,79.28,79.31,3120.0,73.2546,73.2546,73.2085,73.2362,3120.0
2019-04-11 10:50:00,79.3,79.31,79.25,79.28,5489.0,73.2269,73.2362,73.1808,73.2085,5489.0
2019-04-11 10:55:00,79.26,79.36,79.24,79.36,6401.0,73.19,73.2823,73.1715,73.2823,6401.0
2019-04-11 11:00:00,79.36,79.39,79.31,79.39,6635.0,73.2823,73.31,73.2362,73.31,6635.0
2019-04-11 11:05:00,79.41,79.45,79.4,79.45,2919.0,73.3285,73.3654,73.3193,73.3654,2919.0
2019-04-11 11:10:00,79.45,79.47,79.41,79.47,8060.0,73.3654,73.3839,73.3285,73.3839,8060.0
2019-04-11 11:15:00,79.5,79.51,79.42,79.47,12499.0,73.4116,73.4208,73.3377,73.3839,12499.0
2019-04-11 11:20:00,79.47,79.48,79.42,79.43,3072.0,73.3839,73.3931,73.3377,73.347,3072.0
2019-04-11 11:25:00,79.43,79.46,79.42,79.45,3862.0,73.347,73.3747,73.3377,73.3654,3862.0
2019-04-11 11:30:00,79.42,79.48,79.39,79.41,9669.0,73.3377,73.3931,73.31,73.3285,9669.0
2019-04-11 11:35:00,79.4,79.4,79.28,79.28,2112.0,73.3193,73.3193,73.2085,73.2085,2112.0
2019-04-11 11:40:00,79.26,79.27,79.17,79.22,5349.0,73.19,73.1992,73.1069,73.1531,5349.0
2019-04-11 11:45:00,79.22,79.22,79.18,79.19,6180.0,73.1531,73.1531,73.1161,73.1254,6180.0
2019-04-11 11:50:00,79.18,79.28,79.18,79.28,5888.0,73.1161,73.2085,73.1161,73.2085,5888.0
2019-04-11 11:55:00,79.27,79.32,79.27,79.28,6047.0,73.1992,73.2454,73.1992,73.2085,6047.0
2019-04-11 12:00:00,79.26,79.31,79.26,79.31,5098.0,73.19,73.2362,73.19,73.2362,5098.0
2019-04-11 12:05:00,79.33,79.35,79.32,79.32,4289.0,73.2546,73.2731,73.2454,73.2454,4289.0
2019-04-11 12:10:00,79.32,79.32,79.29,79.29,3902.0,73.2454,73.2454,73.2177,73.2177,3902.0
2019-04-11 12:15:00,79.26,79.27,79.2,79.2,2600.0,73.19,73.1992,73.1346,73.1346,2600.0
2019-04-11 12:20:00,79.2,79.23,79.18,79.23,6582.0,73.1346,73.1623,73.1161,73.1623,6582.0
2019-04-11 12:25:00,79.24,79.25,79.19,79.21,3400.0,73.1715,73.1808,73.1254,73.1438,3400.0
2019-04-11 12:30:00,79.22,79.24,79.21,79.23,2400.0,73.1531,73.1715,73.1438,73.1623,2400.0
2019-04-11 12:35:00,79.24,79.3,79.24,79.29,5439.0,73.1715,73.2269,73.1715,73.2177,5439.0
2019-04-11 12:40:00,79.29,79.29,79.25,79.27,2551.0,73.2177,73.2177,73.1808,73.1992,2551.0
2019-04-11 12:45:00,79.27,79.29,79.27,79.28,2450.0,73.1992,73.2177,73.1992,73.2085,2450.0
2019-04-11 12:50:00,79.28,79.38,79.28,79.38,6725.0,73.2085,73.3008,73.2085,73.3008,6725.0
2019-04-11 12:55:00,79.38,79.4,79.37,79.39,2300.0,73.3008,73.3193,73.2916,73.31,2300.0
2019-04-11 13:00:00,79.38,79.4,79.37,79.38,2661.0,73.3008,73.3193,73.2916,73.3008,2661.0
2019-04-11 13:05:00,79.38,79.42,79.37,79.41,3561.0,73.3008,73.3377,73.2916,73.3285,3561.0
2019-04-11 13:10:00,79.41,79.43,79.4,79.41,15980.0,73.3285,73.347,73.3193,73.3285,15980.0
2019-04-11 13:15:00,79.42,79.42,79.39,79.39,3308.0,73.3377,73.3377,73.31,73.31,3308.0
2019-04-11 13:20:00,79.4,79.4,79.35,79.37,5456.0,73.3193,73.3193,73.2731,73.2916,5456.0
2019-04-11 13:25:00,79.37,79.43,79.37,79.4,5977.0,73.2916,73.347,73.2916,73.3193,5977.0
2019-04-11 13:30:00,79.39,79.41,79.37,79.38,3786.0,73.31,73.3285,73.2916,73.3008,3786.0
2019-04-11 13:35:00,79.38,79.4,79.37,79.38,2376.0,73.3008,73.3193,73.2916,73.3008,2376.0
2019-04-11 13:40:00,79.38,79.41,79.35,79.41,12773.0,73.3008,73.3285,73.2731,73.3285,12773.0
2019-04-11 13:45:00,79.41,79.51,79.4,79.48,27500.0,73.3285,73.4208,73.3193,73.3931,27500.0
2019-04-11 13:50:00,79.48,79.53,79.48,79.52,3807.0,73.3931,73.4393,73.3931,73.4301,3807.0
2019-04-11 13:55:00,79.51,79.54,79.48,79.53,6391.0,73.4208,73.4485,73.3931,73.4393,6391.0
2019-04-11 14:00:00,79.52,79.61,79.51,79.61,8676.0,73.4301,73.5132,73.4208,73.5132,8676.0
2019-04-11 14:05:00,79.62,79.63,79.6,79.6,3600.0,73.5224,73.5317,73.504,73.504,3600.0
2019-04-11 14:10:00,79.6,79.69,79.6,79.66,16561.0,73.504,73.5871,73.504,73.5594,16561.0
2019-04-11 14:15:00,79.65,79.65,79.6,79.62,3908.0,73.5501,73.5501,73.504,73.5224,3908.0
2019-04-11 14:20:00,79.61,79.62,79.55,79.57,5111.0,73.5132,73.5224,73.4578,73.4762,5111.0
2019-04-11 14:25:00,79.58,79.59,79.44,79.44,6071.0,73.4855,73.4947,73.3562,73.3562,6071.0
2019-04-11 14:30:00,79.45,79.49,79.34,79.38,10993.0,73.3654,73.4024,73.2639,73.3008,10993.0
2019-04-11 14:35:00,79.39,79.42,79.33,79.4,6180.0,73.31,73.3377,73.2546,73.3193,6180.0
2019-04-11 14:40:00,79.42,79.49,79.41,79.48,5795.0,73.3377,73.4024,73.3285,73.3931,5795.0
2019-04-11 14:45:00,79.47,79.48,79.43,79.48,5449.0,73.3839,73.3931,73.347,73.3931,5449.0
2019-04-11 14:50:00,79.47,79.47,79.43,79.44,3335.0,73.3839,73.3839,73.347,73.3562,3335.0
2019-04-11 14:55:00,79.41,79.5,79.4,79.5,3309.0,73.3285,73.4116,73.3193,73.4116,3309.0
2019-04-11 15:00:00,79.49,79.55,79.48,79.55,4391.0,73.4024,73.4578,73.3931,73.4578,4391.0
2019-04-11 15:05:00,79.55,79.61,79.55,79.58,7311.0,73.4578,73.5132,73.4578,73.4855,7311.0
2019-04-11 15:10:00,79.57,79.58,79.51,79.52,6192.0,73.4762,73.4855,73.4208,73.4301,6192.0
2019-04-11 15:15:00,79.51,79.55,79.5,79.52,6805.0,73.4208,73.4578,73.4116,73.4301,6805.0
2019-04-11 15:20:00,79.52,79.53,79.5,79.52,7476.0,73.4301,73.4393,73.4116,73.4301,7476.0
2019-04-11 15:25:00,79.52,79.59,79.51,79.56,9237.0,73.4301,73.4947,73.4208,73.467,9237.0
2019-04-11 15:30:00,79.58,79.67,79.58,79.65,8664.0,73.4855,73.5686,73.4855,73.5501,8664.0
2019-04-11 15:35:00,79.65,79.7,79.64,79.68,14403.0,73.5501,73.5963,73.5409,73.5778,14403.0
2019-04-11 15:40:00,79.68,79.71,79.63,79.7,18453.0,73.5778,73.6055,73.5317,73.5963,18453.0
2019-04-11 15:45:00,79.7,79.72,79.66,79.66,28314.0,73.5963,73.6148,73.5594,73.5594,28314.0
2019-04-11 15:50:00,79.64,79.74,79.63,79.74,43171.0,73.5409,73.6332,73.5317,73.6332,43171.0
2019-04-11 15:55:00,79.74,79.8,79.67,79.69,120720.0,73.6332,73.6886,73.5686,73.5871,120720.0
2019-04-12 09:30:00,80.15,80.31,80.01,80.25,28371.0,74.0118,74.1596,73.8826,74.1042,28371.0
2019-04-12 09:35:00,80.33,80.54,80.33,80.46,6771.0,74.178,74.372,74.178,74.2981,6771.0
2019-04-12 09:40:00,80.5,80.74,80.47,80.6,16729.0,74.335,74.5566,74.3073,74.4274,16729.0
2019-04-12 09:45:00,80.59,80.67,80.5,80.51,3458.0,74.4181,74.492,74.335,74.3443,3458.0
2019-04-12 09:50:00,80.44,80.44,80.28,80.36,18686.0,74.2796,74.2796,74.1319,74.2057,18686.0
2019-04-12 09:55:00,80.35,80.41,80.31,80.37,2500.0,74.1965,74.2519,74.1596,74.215,2500.0
2019-04-12 10:00:00,80.39,80.42,80.18,80.2,8261.0,74.2334,74.2612,74.0395,74.058,8261.0
2019-04-12 10:05:00,80.23,80.36,80.17,80.35,8998.0,74.0857,74.2057,74.0303,74.1965,8998.0
2019-04-12 10:10:00,80.37,80.46,80.35,80.38,2791.0,74.215,74.2981,74.1965,74.2242,2791.0
2019-04-12 10:15:00,80.38,80.41,80.35,80.4,3386.0,74.2242,74.2519,74.1965,74.2427,3386.0
2019-04-12 10:20:00,80.4,80.58,80.37,80.51,3736.0,74.2427,74.4089,74.215,74.3443,3736.0
2019-04-12 10:25:00,80.54,80.54,80.47,80.48,3906.0,74.372,74.372,74.3073,74.3166,3906.0
2019-04-12 10:30:00,80.47,80.47,80.29,80.29,4978.0,74.3073,74.3073,74.1411,74.1411,4978.0
2019-04-12 10:35:00,80.24,80.29,80.18,80.18,3426.0,74.0949,74.1411,74.0395,74.0395,3426.0
2019-04-12 10:40:00,80.14,80.15,80.12,80.13,1100.0,74.0026,74.0118,73.9841,73.9934,1100.0
2019-04-12 10:45:00,80.15,80.25,80.13,80.2,4163.0,74.0118,74.1042,73.9934,74.058,4163.0
2019-04-12 10:50:00,80.2,80.2,80.13,80.19,7782.0,74.058,74.058,73.9934,74.0488,7782.0
2019-04-12 10:55:00,80.24,80.25,80.21,80.23,7300.0,74.0949,74.1042,74.0672,74.0857,7300.0
2019-04-12 11:00:00,80.21,80.24,80.16,80.17,8291.0,74.0672,74.0949,74.0211,74.0303,8291.0
2019-04-12 11:05:00,80.16,80.2,80.16,80.16,2976.0,74.0211,74.058,74.0211,74.0211,2976.0
2019-04-12 11:10:00,80.17,80.2,80.16,80.2,7333.0,74.0303,74.058,74.0211,74.058,7333.0
2019-04-12 11:15:00,80.18,80.29,80.18,80.29,1472.0,74.0395,74.1411,74.0395,74.1411,1472.0
2019-04-12 11:20:00,80.28,80.36,80.28,80.33,1834.0,74.1319,74.2057,74.1319,74.178,1834.0
2019-04-12 11:25:00,80.34,80.35,80.31,80.34,3127.0,74.1873,74.1965,74.1596,74.1873,3127.0
2019-04-12 11:30:00,80.33,80.33,80.26,80.26,1804.0,74.178,74.178,74.1134,74.1134,1804.0
2019-04-12 11:35:00,80.29,80.29,80.18,80.2,2955.0,74.1411,74.1411,74.0395,74.058,2955.0
2019-04-12 11:40:00,80.19,80.2,80.16,80.19,3951.0,74.0488,74.058,74.0211,74.0488,3951.0
2019-04-12 11:45:00,80.2,80.21,80.13,80.2,6486.0,74.058,74.0672,73.9934,74.058,6486.0
2019-04-12 11:50:00,80.2,80.26,80.19,80.26,12737.0,74.058,74.1134,74.0488,74.1134,12737.0
2019-04-12 11:55:00,80.26,80.28,80.24,80.27,12418.0,74.1134,74.1319,74.0949,74.1226,12418.0
2019-04-12 12:00:00,80.25,80.27,80.23,80.25,3100.0,74.1042,74.1226,74.0857,74.1042,3100.0
2019-04-12 12:05:00,80.27,80.3,80.25,80.29,1770.0,74.1226,74.1503,74.1042,74.1411,1770.0
2019-04-12 12:10:00,80.28,80.31,80.26,80.31,2238.0,74.1319,74.1596,74.1134,74.1596,2238.0
2019-04-12 12:15:00,80.34,80.42,80.34,80.36,5511.0,74.1873,74.2612,74.1873,74.2057,5511.0
2019-04-12 12:20:00,80.37,80.37,80.34,80.36,2010.0,74.215,74.215,74.1873,74.2057,2010.0
2019-04-12 12:25:00,80.36,80.36,80.3,80.31,1282.0,74.2057,74.2057,74.1503,74.1596,1282.0
2019-04-12 12:30:00,80.3,80.33,80.27,80.32,2579.0,74.1503,74.178,74.1226,74.1688,2579.0
2019-04-12 12:35:00,80.32,80.39,80.32,80.36,10745.0,74.1688,74.2334,74.1688,74.2057,10745.0
2019-04-12 12:40:00,80.34,80.4,80.34,80.37,1610.0,74.1873,74.2427,74.1873,74.215,1610.0
2019-04-12 12:45:00,80.4,80.42,80.36,80.39,2500.0,74.2427,74.2612,74.2057,74.2334,2500.0
2019-04-12 12:50:00,80.4,80.42,80.37,80.42,2000.0,74.2427,74.2612,74.215,74.2612,2000.0
2019-04-12 12:55:00,80.4,80.4,80.36,80.36,2169.0,74.2427,74.2427,74.2057,74.2057,2169.0
2019-04-12 13:00:00,80.38,80.44,80.37,80.4,8948.0,74.2242,74.2796,74.215,74.2427,8948.0
2019-04-12 13:05:00,80.41,80.47,80.41,80.45,4682.0,74.2519,74.3073,74.2519,74.2889,4682.0
2019-04-12 13:10:00,80.45,80.46,80.41,80.41,1800.0,74.2889,74.2981,74.2519,74.2519,1800.0
2019-04-12 13:15:00,80.41,80.43,80.4,80.43,1300.0,74.2519,74.2704,74.2427,74.2704,1300.0
2019-04-12 13:20:00,80.4,80.43,80.4,80.43,1100.0,74.2427,74.2704,74.2427,74.2704,1100.0
2019-04-12 13:25:00,80.42,80.43,80.41,80.42,1300.0,74.2612,74.2704,74.2519,74.2612,1300.0
2019-04-12 13:30:00,80.44,80.45,80.39,80.43,4093.0,74.2796,74.2889,74.2334,74.2704,4093.0
2019-04-12 13:35:00,80.44,80.49,80.44,80.48,1727.0,74.2796,74.3258,74.2796,74.3166,1727.0
2019-04-12 13:40:00,80.48,80.48,80.43,80.46,2667.0,74.3166,74.3166,74.2704,74.2981,2667.0
2019-04-12 13:45:00,80.48,80.48,80.45,80.47,1294.0,74.3166,74.3166,74.2889,74.3073,1294.0
2019-04-12 13:50:00,80.46,80.47,80.45,80.46,1112.0,74.2981,74.3073,74.2889,74.2981,1112.0
2019-04-12 13:55:00,80.47,80.48,80.39,80.39,2600.0,74.3073,74.3166,74.2334,74.2334,2600.0
2019-04-12 14:00:00,80.38,80.47,80.38,80.43,16356.0,74.2242,74.3073,74.2242,74.2704,16356.0
2019-04-12 14:05:00,80.43,80.45,80.41,80.41,1691.0,74.2704,74.2889,74.2519,74.2519,1691.0
2019-04-12 14:10:00,80.4,80.44,80.39,80.43,2950.0,74.2427,74.2796,74.2334,74.2704,2950.0
2019-04-12 14:15:00,80.42,80.44,80.41,80.44,2100.0,74.2612,74.2796,74.2519,74.2796,2100.0
2019-04-12 14:20:00,80.43,80.43,80.42,80.43,1942.0,74.2704,74.2704,74.2612,74.2704,1942.0
2019-04-12 14:25:00,80.42,80.48,80.41,80.48,6226.0,74.2612,74.3166,74.2519,74.3166,6226.0
2019-04-12 14:30:00,80.46,80.47,80.39,80.43,3137.0,74.2981,74.3073,74.2334,74.2704,3137.0
2019-04-12 14:35:00,80.42,80.44,80.39,80.41,1981.0,74.2612,74.2796,74.2334,74.2519,1981.0
2019-04-12 14:40:00,80.42,80.44,80.41,80.42,1400.0,74.2612,74.2796,74.2519,74.2612,1400.0
2019-04-12 14:45:00,80.39,80.4,80.37,80.37,1415.0,74.2334,74.2427,74.215,74.215,1415.0
2019-04-12 14:50:00,80.39,80.39,80.33,80.35,2700.0,74.2334,74.2334,74.178,74.1965,2700.0
2019-04-12 14:55:00,80.36,80.39,80.34,80.37,3200.0,74.2057,74.2334,74.1873,74.215,3200.0
2019-04-12 15:00:00,80.37,80.38,80.35,80.37,2500.0,74.215,74.2242,74.1965,74.215,2500.0
2019-04-12 15:05:00,80.36,80.37,80.31,80.37,5913.0,74.2057,74.215,74.1596,74.215,5913.0
2019-04-12 15:10:00,80.37,80.4,80.37,80.4,2404.0,74.215,74.2427,74.215,74.2427,2404.0
2019-04-12 15:15:00,80.4,80.42,80.37,80.38,56594.0,74.2427,74.2612,74.215,74.2242,56594.0
2019-04-12 15:20:00,80.38,80.38,80.33,80.36,6762.0,74.2242,74.2242,74.178,74.2057,6762.0
2019-04-12 15:25:00,80.36,80.41,80.35,80.39,6766.0,74.2057,74.2519,74.1965,74.2334,6766.0
2019-04-12 15:30:00,80.38,80.43,80.37,80.43,3188.0,74.2242,74.2704,74.215,74.2704,3188.0
2019-04-12 15:35:00,80.42,80.47,80.4,80.46,7524.0,74.2612,74.3073,74.2427,74.2981,7524.0
2019-04-12 15:40:00,80.45,80.48,80.44,80.48,8130.0,74.2889,74.3166,74.2796,74.3166,8130.0
2019-04-12 15:45:00,80.47,80.49,80.44,80.48,19129.0,74.3073,74.3258,74.2796,74.3166,19129.0
2019-04-12 15:50:00,80.48,80.5,80.41,80.45,26517.0,74.3166,74.335,74.2519,74.2889,26517.0
2019-04-12 15:55:00,80.46,80.55,80.46,80.52,54703.0,74.2981,74.3812,74.2981,74.3535,54703.0
2019-04-15 09:30:00,80.5,80.61,80.49,80.49,13210.0,74.335,74.4366,74.3258,74.3258,13210.0
2019-04-15 09:35:00,80.52,80.55,80.47,80.52,1950.0,74.3535,74.3812,74.3073,74.3535,1950.0
2019-04-15 09:40:00,80.54,80.58,80.48,80.48,2020.0,74.372,74.4089,74.3166,74.3166,2020.0
2019-04-15 09:45:00,80.48,80.48,80.29,80.29,3908.0,74.3166,74.3166,74.1411,74.1411,3908.0
2019-04-15 09:50:00,80.26,80.33,80.15,80.15,3100.0,74.1134,74.178,74.0118,74.0118,3100.0
2019-04-15 09:55:00,80.16,80.2,80.12,80.15,2901.0,74.0211,74.058,73.9841,74.0118,2901.0
2019-04-15 10:00:00,80.16,80.28,80.14,80.23,5290.0,74.0211,74.1319,74.0026,74.0857,5290.0
2019-04-15 10:05:00,80.22,80.24,80.2,80.22,1855.0,74.0765,74.0949,74.058,74.0765,1855.0
2019-04-15 10:10:00,80.21,80.26,80.18,80.26,2712.0,74.0672,74.1134,74.0395,74.1134,2712.0
2019-04-15 10:15:00,80.27,80.39,80.27,80.39,1960.0,74.1226,74.2334,74.1226,74.2334,1960.0
2019-04-15 10:20:00,80.37,80.44,80.37,80.44,3857.0,74.215,74.2796,74.215,74.2796,3857.0
2019-04-15 10:25:00,80.42,80.5,80.42,80.48,4290.0,74.2612,74.335,74.2612,74.3166,4290.0
2019-04-15 10:30:00,80.47,80.51,80.47,80.51,3300.0,74.3073,74.3443,74.3073,74.3443,3300.0
2019-04-15 10:35:00,80.51,80.57,80.49,80.56,3146.0,74.3443,74.3997,74.3258,74.3904,3146.0
2019-04-15 10:40:00,80.57,80.61,80.52,80.52,4100.0,74.3997,74.4366,74.3535,74.3535,4100.0
2019-04-15 10:45:00,80.55,80.58,80.54,80.54,1626.0,74.3812,74.4089,74.372,74.372,1626.0
2019-04-15 10:50:00,80.58,80.63,80.57,80.61,4200.0,74.4089,74.4551,74.3997,74.4366,4200.0
2019-04-15 10:55:00,80.59,80.62,80.58,80.58,1200.0,74.4181,74.4458,74.4089,74.4089,1200.0
2019-04-15 11:00:00,80.62,80.63,80.6,80.6,2849.0,74.4458,74.4551,74.4274,74.4274,2849.0
2019-04-15 11:05:00,80.6,80.65,80.59,80.63,4715.0,74.4274,74.4735,74.4181,74.4551,4715.0
2019-04-15 11:10:00,80.65,80.69,80.64,80.68,935.0,74.4735,74.5105,74.4643,74.5012,935.0
2019-04-15 11:15:00,80.71,80.73,80.65,80.65,7202.0,74.5289,74.5474,74.4735,74.4735,7202.0
2019-04-15 11:20:00,80.62,80.63,80.57,80.58,3958.0,74.4458,74.4551,74.3997,74.4089,3958.0
2019-04-15 11:25:00,80.56,80.58,80.53,80.58,1400.0,74.3904,74.4089,74.3627,74.4089,1400.0
2019-04-15 11:30:00,80.56,80.61,80.56,80.6,2609.0,74.3904,74.4366,74.3904,74.4274,2609.0
2019-04-15 11:35:00,80.6,80.6,80.48,80.48,2610.0,74.4274,74.4274,74.3166,74.3166,2610.0
2019-04-15 11:40:00,80.49,80.56,80.49,80.55,2784.0,74.3258,74.3904,74.3258,74.3812,2784.0
2019-04-15 11:45:00,80.57,80.58,80.52,80.53,7786.0,74.3997,74.4089,74.3535,74.3627,7786.0
2019-04-15 11:50:00,80.53,80.56,80.52,80.54,2600.0,74.3627,74.3904,74.3535,74.372,2600.0
2019-04-15 11:55:00,80.52,80.56,80.51,80.51,3535.0,74.3535,74.3904,74.3443,74.3443,3535.0
2019-04-15 12:00:00,80.52,80.54,80.47,80.5,2100.0,74.3535,74.372,74.3073,74.335,2100.0
2019-04-15 12:05:00,80.51,80.57,80.51,80.55,4430.0,74.3443,74.3997,74.3443,74.3812,4430.0
2019-04-15 12:10:00,80.54,80.54,80.52,80.52,3362.0,74.372,74.372,74.3535,74.3535,3362.0
2019-04-15 12:15:00,80.54,80.55,80.53,80.54,928.0,74.372,74.3812,74.3627,74.372,928.0
2019-04-15 12:20:00,80.56,80.56,80.53,80.53,2715.0,74.3904,74.3904,74.3627,74.3627,2715.0
2019-04-15 12:25:00,80.52,80.52,80.49,80.51,1014.0,74.3535,74.3535,74.3258,74.3443,1014.0
2019-04-15 12:30:00,80.52,80.56,80.52,80.56,5407.0,74.3535,74.3904,74.3535,74.3904,5407.0
2019-04-15 12:35:00,80.54,80.57,80.53,80.57,2813.0,74.372,74.3997,74.3627,74.3997,2813.0
2019-04-15 12:40:00,80.57,80.57,80.51,80.51,1420.0,74.3997,74.3997,74.3443,74.3443,1420.0
2019-04-15 12:45:00,80.5,80.51,80.49,80.49,2001.0,74.335,74.3443,74.3258,74.3258,2001.0
2019-04-15 12:50:00,80.49,80.5,80.48,80.49,3828.0,74.3258,74.335,74.3166,74.3258,3828.0
2019-04-15 12:55:00,80.5,80.51,80.47,80.47,2450.0,74.335,74.3443,74.3073,74.3073,2450.0
2019-04-15 13:00:00,80.48,80.56,80.46,80.54,31510.0,74.3166,74.3904,74.2981,74.372,31510.0
2019-04-15 13:05:00,80.56,80.59,80.56,80.59,1400.0,74.3904,74.4181,74.3904,74.4181,1400.0
2019-04-15 13:10:00,80.58,80.6,80.56,80.56,1023.0,74.4089,74.4274,74.3904,74.3904,1023.0
2019-04-15 13:15:00,80.57,80.6,80.55,80.6,1808.0,74.3997,74.4274,74.3812,74.4274,1808.0
2019-04-15 13:20:00,80.59,80.63,80.58,80.63,3525.0,74.4181,74.4551,74.4089,74.4551,3525.0
2019-04-15 13:25:00,80.62,80.63,80.6,80.63,3608.0,74.4458,74.4551,74.4274,74.4551,3608.0
2019-04-15 13:30:00,80.62,80.66,80.61,80.64,4062.0,74.4458,74.4828,74.4366,74.4643,4062.0
2019-04-15 13:35:00,80.6,80.62,80.6,80.61,1612.0,74.4274,74.4458,74.4274,74.4366,1612.0
2019-04-15 13:40:00,80.62,80.66,80.61,80.64,3401.0,74.4458,74.4828,74.4366,74.4643,3401.0
2019-04-15 13:45:00,80.65,80.68,80.64,80.67,2565.0,74.4735,74.5012,74.4643,74.492,2565.0
2019-04-15 13:50:00,80.67,80.67,80.6,80.61,4445.0,74.492,74.492,74.4274,74.4366,4445.0
2019-04-15 13:55:00,80.61,80.65,80.61,80.65,2733.0,74.4366,74.4735,74.4366,74.4735,2733.0
2019-04-15 14:00:00,80.66,80.67,80.64,80.67,3427.0,74.4828,74.492,74.4643,74.492,3427.0
2019-04-15 14:05:00,80.68,80.68,80.65,80.65,2656.0,74.5012,74.5012,74.4735,74.4735,2656.0
2019-04-15 14:10:00,80.63,80.63,80.61,80.63,2536.0,74.4551,74.4551,74.4366,74.4551,2536.0
2019-04-15 14:15:00,80.64,80.65,80.57,80.57,2552.0,74.4643,74.4735,74.3997,74.3997,2552.0
2019-04-15 14:20:00,80.55,80.59,80.55,80.58,4500.0,74.3812,74.4181,74.3812,74.4089,4500.0
2019-04-15 14:25:00,80.59,80.59,80.54,80.55,1400.0,74.4181,74.4181,74.372,74.3812,1400.0
2019-04-15 14:30:00,80.55,80.57,80.48,80.48,4053.0,74.3812,74.3997,74.3166,74.3166,4053.0
2019-04-15 14:35:00,80.49,80.51,80.45,80.45,2703.0,74.3258,74.3443,74.2889,74.2889,2703.0
2019-04-15 14:40:00,80.46,80.46,80.44,80.46,1525.0,74.2981,74.2981,74.2796,74.2981,1525.0
2019-04-15 14:45:00,80.45,80.47,80.42,80.42,3281.0,74.2889,74.3073,74.2612,74.2612,3281.0
2019-04-15 14:50:00,80.42,80.55,80.42,80.53,4133.0,74.2612,74.3812,74.2612,74.3627,4133.0
2019-04-15 14:55:00,80.54,80.55,80.54,80.54,500.0,74.372,74.3812,74.372,74.372,500.0
2019-04-15 15:00:00,80.53,80.53,80.49,80.5,1800.0,74.3627,74.3627,74.3258,74.335,1800.0
2019-04-15 15:05:00,80.5,80.54,80.49,80.53,9935.0,74.335,74.372,74.3258,74.3627,9935.0
2019-04-15 15:10:00,80.53,80.55,80.49,80.5,4275.0,74.3627,74.3812,74.3258,74.335,4275.0
2019-04-15 15:15:00,80.49,80.53,80.49,80.49,1540.0,74.3258,74.3627,74.3258,74.3258,1540.0
2019-04-15 15:20:00,80.49,80.52,80.48,80.52,5037.0,74.3258,74.3535,74.3166,74.3535,5037.0
2019-04-15 15:25:00,80.52,80.54,80.5,80.53,6804.0,74.3535,74.372,74.335,74.3627,6804.0
2019-04-15 15:30:00,80.53,80.55,80.51,80.54,11133.0,74.3627,74.3812,74.3443,74.372,11133.0
2019-04-15 15:35:00,80.54,80.54,80.47,80.47,8459.0,74.372,74.372,74.3073,74.3073,8459.0
2019-04-15 15:40:00,80.47,80.5,80.47,80.48,7866.0,74.3073,74.335,74.3073,74.3166,7866.0
2019-04-15 15:45:00,80.49,80.59,80.49,80.57,16784.0,74.3258,74.4181,74.3258,74.3997,16784.0
2019-04-15 15:50:00,80.57,80.59,80.56,80.58,32078.0,74.3997,74.4181,74.3904,74.4089,32078.0
2019-04-15 15:55:00,80.59,80.67,80.58,80.61,56854.0,74.4181,74.492,74.4089,74.4366,56854.0
2019-04-16 09:30:00,80.75,80.9,80.74,80.9,10623.0,74.5659,74.7044,74.5566,74.7044,10623.0
2019-04-16 09:35:00,80.99,81.07,80.96,81.03,7196.0,74.7875,74.8614,74.7598,74.8244,7196.0
2019-04-16 09:40:00,81.07,81.07,80.99,81.03,1200.0,74.8614,74.8614,74.7875,74.8244,1200.0
2019-04-16 09:45:00,81.06,81.06,80.91,80.91,9070.0,74.8521,74.8521,74.7136,74.7136,9070.0
2019-04-16 09:50:00,80.92,80.97,80.84,80.97,3151.0,74.7229,74.769,74.649,74.769,3151.0
2019-04-16 09:55:00,81.0,81.0,80.93,80.93,2499.0,74.7967,74.7967,74.7321,74.7321,2499.0
2019-04-16 10:00:00,80.88,80.95,80.87,80.88,2712.0,74.6859,74.7506,74.6767,74.6859,2712.0
2019-04-16 10:05:00,80.87,80.91,80.86,80.86,2720.0,74.6767,74.7136,74.6675,74.6675,2720.0
2019-04-16 10:10:00,80.84,80.92,80.83,80.92,5624.0,74.649,74.7229,74.6398,74.7229,5624.0
2019-04-16 10:15:00,80.92,80.97,80.88,80.97,6132.0,74.7229,74.769,74.6859,74.769,6132.0
2019-04-16 10:20:00,80.97,81.0,80.95,80.97,2000.0,74.769,74.7967,74.7506,74.769,2000.0
2019-04-16 10:25:00,80.97,80.97,80.87,80.89,22084.0,74.769,74.769,74.6767,74.6952,22084.0
2019-04-16 10:30:00,80.85,81.0,80.85,81.0,8475.0,74.6582,74.7967,74.6582,74.7967,8475.0
2019-04-16 10:35:00,81.0,81.05,80.98,81.0,4947.0,74.7967,74.8429,74.7783,74.7967,4947.0
2019-04-16 10:40:00,81.0,81.02,80.95,80.95,2217.0,74.7967,74.8152,74.7506,74.7506,2217.0
2019-04-16 10:45:00,80.94,80.94,80.89,80.9,3235.0,74.7413,74.7413,74.6952,74.7044,3235.0
2019-04-16 10:50:00,80.91,80.92,80.87,80.9,1815.0,74.7136,74.7229,74.6767,74.7044,1815.0
2019-04-16 10:55:00,80.87,80.9,80.83,80.85,2755.0,74.6767,74.7044,74.6398,74.6582,2755.0
2019-04-16 11:00:00,80.84,80.85,80.81,80.83,2000.0,74.649,74.6582,74.6213,74.6398,2000.0
2019-04-16 11:05:00,80.83,80.87,80.82,80.82,3497.0,74.6398,74.6767,74.6305,74.6305,3497.0
2019-04-16 11:10:00,80.81,80.85,80.79,80.85,3110.0,74.6213,74.6582,74.6028,74.6582,3110.0
2019-04-16 11:15:00,80.86,80.9,80.86,80.88,900.0,74.6675,74.7044,74.6675,74.6859,900.0
2019-04-16 11:20:00,80.89,80.9,80.87,80.9,1162.0,74.6952,74.7044,74.6767,74.7044,1162.0
2019-04-16 11:25:00,80.9,80.9,80.82,80.83,2739.0,74.7044,74.7044,74.6305,74.6398,2739.0
2019-04-16 11:30:00,80.82,80.83,80.76,80.82,6147.0,74.6305,74.6398,74.5751,74.6305,6147.0
2019-04-16 11:35:00,80.82,80.88,80.81,80.84,2976.0,74.6305,74.6859,74.6213,74.649,2976.0
2019-04-16 11:40:00,80.83,80.83,80.79,80.83,1328.0,74.6398,74.6398,74.6028,74.6398,1328.0
2019-04-16 11:45:00,80.81,80.85,80.8,80.83,1707.0,74.6213,74.6582,74.6121,74.6398,1707.0
2019-04-16 11:50:00,80.83,80.83,80.77,80.81,7296.0,74.6398,74.6398,74.5843,74.6213,7296.0
2019-04-16 11:55:00,80.8,80.81,80.74,80.75,11524.0,74.6121,74.6213,74.5566,74.5659,11524.0
2019-04-16 12:00:00,80.75,80.82,80.75,80.81,3962.0,74.5659,74.6305,74.5659,74.6213,3962.0
2019-04-16 12:05:00,80.81,80.85,80.79,80.82,25955.0,74.6213,74.6582,74.6028,74.6305,25955.0
2019-04-16 12:10:00,80.82,80.86,80.81,80.85,6021.0,74.6305,74.6675,74.6213,74.6582,6021.0
2019-04-16 12:15:00,80.85,80.87,80.84,80.84,5464.0,74.6582,74.6767,74.649,74.649,5464.0
2019-04-16 12:20:00,80.81,80.83,80.79,80.83,2438.0,74.6213,74.6398,74.6028,74.6398,2438.0
2019-04-16 12:25:00,80.82,80.85,80.79,80.79,1802.0,74.6305,74.6582,74.6028,74.6028,1802.0
2019-04-16 12:30:00,80.8,80.84,80.8,80.82,2800.0,74.6121,74.649,74.6121,74.6305,2800.0
2019-04-16 12:35:00,80.81,80.87,80.81,80.84,3634.0,74.6213,74.6767,74.6213,74.649,3634.0
2019-04-16 12:40:00,80.85,80.85,80.82,80.83,700.0,74.6582,74.6582,74.6305,74.6398,700.0
2019-04-16 12:45:00,80.8,80.82,80.79,80.81,799.0,74.6121,74.6305,74.6028,74.6213,799.0
2019-04-16 12:50:00,80.81,80.81,80.78,80.81,1968.0,74.6213,74.6213,74.5936,74.6213,1968.0
2019-04-16 12:55:00,80.82,80.86,80.82,80.85,1206.0,74.6305,74.6675,74.6305,74.6582,1206.0
2019-04-16 13:00:00,80.86,80.86,80.79,80.8,12247.0,74.6675,74.6675,74.6028,74.6121,12247.0
2019-04-16 13:05:00,80.81,80.82,80.79,80.8,2768.0,74.6213,74.6305,74.6028,74.6121,2768.0
2019-04-16 13:10:00,80.8,80.81,80.77,80.8,2394.0,74.6121,74.6213,74.5843,74.6121,2394.0
2019-04-16 13:15:00,80.8,80.81,80.78,80.79,2898.0,74.6121,74.6213,74.5936,74.6028,2898.0
2019-04-16 13:20:00,80.79,80.79,80.76,80.77,2500.0,74.6028,74.6028,74.5751,74.5843,2500.0
2019-04-16 13:25:00,80.76,80.79,80.76,80.79,2224.0,74.5751,74.6028,74.5751,74.6028,2224.0
2019-04-16 13:30:00,80.79,80.79,80.76,80.79,1670.0,74.6028,74.6028,74.5751,74.6028,1670.0
2019-04-16 13:35:00,80.79,80.79,80.76,80.78,4817.0,74.6028,74.6028,74.5751,74.5936,4817.0
2019-04-16 13:40:00,80.77,80.81,80.77,80.8,11504.0,74.5843,74.6213,74.5843,74.6121,11504.0
2019-04-16 13:45:00,80.81,80.81,80.78,80.78,5206.0,74.6213,74.6213,74.5936,74.5936,5206.0
2019-04-16 13:50:00,80.79,80.8,80.77,80.77,1833.0,74.6028,74.6121,74.5843,74.5843,1833.0
2019-04-16 13:55:00,80.77,80.77,80.73,80.76,9255.0,74.5843,74.5843,74.5474,74.5751,9255.0
2019-04-16 14:00:00,80.75,80.75,80.67,80.69,8425.0,74.5659,74.5659,74.492,74.5105,8425.0
2019-04-16 14:05:00,80.7,80.71,80.66,80.67,2300.0,74.5197,74.5289,74.4828,74.492,2300.0
2019-04-16 14:10:00,80.67,80.7,80.66,80.69,2003.0,74.492,74.5197,74.4828,74.5105,2003.0
2019-04-16 14:15:00,80.7,80.74,80.69,80.73,2900.0,74.5197,74.5566,74.5105,74.5474,2900.0
2019-04-16 14:20:00,80.72,80.73,80.69,80.72,2035.0,74.5382,74.5474,74.5105,74.5382,2035.0
2019-04-16 14:25:00,80.72,80.72,80.68,80.71,4627.0,74.5382,74.5382,74.5012,74.5289,4627.0
2019-04-16 14:30:00,80.71,80.73,80.7,80.72,1408.0,74.5289,74.5474,74.5197,74.5382,1408.0
2019-04-16 14:35:00,80.71,80.75,80.71,80.72,5823.0,74.5289,74.5659,74.5289,74.5382,5823.0
2019-04-16 14:40:00,80.72,80.72,80.7,80.72,1560.0,74.5382,74.5382,74.5197,74.5382,1560.0
2019-04-16 14:45:00,80.71,80.76,80.7,80.76,7055.0,74.5289,74.5751,74.5197,74.5751,7055.0
2019-04-16 14:50:00,80.76,80.76,80.7,80.73,4435.0,74.5751,74.5751,74.5197,74.5474,4435.0
2019-04-16 14:55:00,80.73,80.76,80.72,80.74,24414.0,74.5474,74.5751,74.5382,74.5566,24414.0
2019-04-16 15:00:00,80.76,80.76,80.7,80.71,5176.0,74.5751,74.5751,74.5197,74.5289,5176.0
2019-04-16 15:05:00,80.7,80.71,80.68,80.7,4224.0,74.5197,74.5289,74.5012,74.5197,4224.0
2019-04-16 15:10:00,80.7,80.78,80.7,80.76,4355.0,74.5197,74.5936,74.5197,74.5751,4355.0
2019-04-16 15:15:00,80.77,80.78,80.76,80.77,1743.0,74.5843,74.5936,74.5751,74.5843,1743.0
2019-04-16 15:20:00,80.75,80.77,80.75,80.77,1700.0,74.5659,74.5843,74.5659,74.5843,1700.0
2019-04-16 15:25:00,80.76,80.77,80.74,80.76,4747.0,74.5751,74.5843,74.5566,74.5751,4747.0
2019-04-16 15:30:00,80.77,80.77,80.65,80.65,6147.0,74.5843,74.5843,74.4735,74.4735,6147.0
2019-04-16 15:35:00,80.64,80.74,80.63,80.74,4089.0,74.4643,74.5566,74.4551,74.5566,4089.0
2019-04-16 15:40:00,80.73,80.76,80.7,80.74,7490.0,74.5474,74.5751,74.5197,74.5566,7490.0
2019-04-16 15:45:00,80.75,80.82,80.75,80.82,10571.0,74.5659,74.6305,74.5659,74.6305,10571.0
2019-04-16 15:50:00,80.83,80.91,80.8,80.9,17374.0,74.6398,74.7136,74.6121,74.7044,17374.0
2019-04-16 15:55:00,80.89,80.93,80.88,80.9,39401.0,74.6952,74.7321,74.6859,74.7044,39401.0
2019-04-17 09:30:00,81.05,81.05,80.89,80.9,7102.0,74.8429,74.8429,74.6952,74.7044,7102.0
2019-04-17 09:35:00,80.91,80.93,80.8,80.81,2069.0,74.7136,74.7321,74.6121,74.6213,2069.0
2019-04-17 09:40:00,80.75,80.79,80.75,80.79,403.0,74.5659,74.6028,74.5659,74.6028,403.0
2019-04-17 09:45:00,80.74,80.81,80.67,80.67,3209.0,74.5566,74.6213,74.492,74.492,3209.0
2019-04-17 09:50:00,80.65,80.73,80.6,80.61,2161.0,74.4735,74.5474,74.4274,74.4366,2161.0
2019-04-17 09:55:00,80.61,80.67,80.59,80.62,5235.0,74.4366,74.492,74.4181,74.4458,5235.0
2019-04-17 10:00:00,80.6,80.64,80.47,80.47,10940.0,74.4274,74.4643,74.3073,74.3073,10940.0
2019-04-17 10:05:00,80.47,80.58,80.44,80.55,4499.0,74.3073,74.4089,74.2796,74.3812,4499.0
2019-04-17 10:10:00,80.55,80.65,80.55,80.65,4501.0,74.3812,74.4735,74.3812,74.4735,4501.0
2019-04-17 10:15:00,80.65,80.74,80.64,80.66,7067.0,74.4735,74.5566,74.4643,74.4828,7067.0
2019-04-17 10:20:00,80.7,80.7,80.62,80.69,2285.0,74.5197,74.5197,74.4458,74.5105,2285.0
2019-04-17 10:25:00,80.72,80.81,80.72,80.79,1300.0,74.5382,74.6213,74.5382,74.6028,1300.0
2019-04-17 10:30:00,80.78,80.86,80.78,80.82,3841.0,74.5936,74.6675,74.5936,74.6305,3841.0
2019-04-17 10:35:00,80.84,80.88,80.83,80.85,2424.0,74.649,74.6859,74.6398,74.6582,2424.0
2019-04-17 10:40:00,80.86,80.86,80.76,80.77,4987.0,74.6675,74.6675,74.5751,74.5843,4987.0
2019-04-17 10:45:00,80.75,80.82,80.75,80.78,3877.0,74.5659,74.6305,74.5659,74.5936,3877.0
2019-04-17 10:50:00,80.78,80.78,80.68,80.74,4030.0,74.5936,74.5936,74.5012,74.5566,4030.0
2019-04-17 10:55:00,80.76,80.83,80.69,80.7,5970.0,74.5751,74.6398,74.5105,74.5197,5970.0
2019-04-17 11:00:00,80.71,80.77,80.68,80.77,3222.0,74.5289,74.5843,74.5012,74.5843,3222.0
2019-04-17 11:05:00,80.78,80.81,80.71,80.79,2836.0,74.5936,74.6213,74.5289,74.6028,2836.0
2019-04-17 11:10:00,80.78,80.78,80.74,80.77,1600.0,74.5936,74.5936,74.5566,74.5843,1600.0
2019-04-17 11:15:00,80.79,80.79,80.72,80.73,5646.0,74.6028,74.6028,74.5382,74.5474,5646.0
2019-04-17 11:20:00,80.73,80.76,80.7,80.75,8998.0,74.5474,74.5751,74.5197,74.5659,8998.0
2019-04-17 11:25:00,80.76,80.79,80.65,80.67,2321.0,74.5751,74.6028,74.4735,74.492,2321.0
2019-04-17 11:30:00,80.66,80.66,80.53,80.56,1749.0,74.4828,74.4828,74.3627,74.3904,1749.0
2019-04-17 11:35:00,80.56,80.57,80.51,80.53,3300.0,74.3904,74.3997,74.3443,74.3627,3300.0
2019-04-17 11:40:00,80.54,80.59,80.54,80.55,2005.0,74.372,74.4181,74.372,74.3812,2005.0
2019-04-17 11:45:00,80.54,80.6,80.5,80.58,54932.0,74.372,74.4274,74.335,74.4089,54932.0
2019-04-17 11:50:00,80.58,80.6,80.43,80.49,42634.0,74.4089,74.4274,74.2704,74.3258,42634.0
2019-04-17 11:55:00,80.52,80.53,80.43,80.45,4760.0,74.3535,74.3627,74.2704,74.2889,4760.0
2019-04-17 12:00:00,80.45,80.45,80.38,80.39,4486.0,74.2889,74.2889,74.2242,74.2334,4486.0
2019-04-17 12:05:00,80.36,80.4,80.31,80.39,5921.0,74.2057,74.2427,74.1596,74.2334,5921.0
2019-04-17 12:10:00,80.41,80.44,80.36,80.42,4352.0,74.2519,74.2796,74.2057,74.2612,4352.0
2019-04-17 12:15:00,80.44,80.44,80.38,80.4,2900.0,74.2796,74.2796,74.2242,74.2427,2900.0
2019-04-17 12:20:00,80.4,80.46,80.39,80.45,4642.0,74.2427,74.2981,74.2334,74.2889,4642.0
2019-04-17 12:25:00,80.47,80.5,80.31,80.31,23288.0,74.3073,74.335,74.1596,74.1596,23288.0
2019-04-17 12:30:00,80.33,80.33,80.19,80.19,8187.0,74.178,74.178,74.0488,74.0488,8187.0
2019-04-17 12:35:00,80.18,80.21,80.14,80.14,9020.0,74.0395,74.0672,74.0026,74.0026,9020.0
2019-04-17 12:40:00,80.13,80.13,80.02,80.05,18965.0,73.9934,73.9934,73.8918,73.9195,18965.0
2019-04-17 12:45:00,80.04,80.04,79.86,79.86,9413.0,73.9103,73.9103,73.744,73.744,9413.0
2019-04-17 12:50:00,79.89,79.89,79.77,79.8,12491.0,73.7717,73.7717,73.6609,73.6886,12491.0
2019-04-17 12:55:00,79.8,79.8,79.6,79.65,20912.0,73.6886,73.6886,73.504,73.5501,20912.0
2019-04-17 13:00:00,79.66,79.77,79.59,79.7,10946.0,73.5594,73.6609,73.4947,73.5963,10946.0
2019-04-17 13:05:00,79.68,79.68,79.54,79.57,7628.0,73.5778,73.5778,73.4485,73.4762,7628.0
2019-04-17 13:10:00,79.55,79.57,79.4,79.49,7190.0,73.4578,73.4762,73.3193,73.4024,7190.0
2019-04-17 13:15:00,79.47,79.51,79.36,79.39,11191.0,73.3839,73.4208,73.2823,73.31,11191.0
2019-04-17 13:20:00,79.37,79.54,79.25,79.47,30882.0,73.2916,73.4485,73.1808,73.3839,30882.0
2019-04-17 13:25:00,79.47,79.5,79.37,79.4,33462.0,73.3839,73.4116,73.2916,73.3193,33462.0
2019-04-17 13:30:00,79.4,79.63,79.4,79.62,15484.0,73.3193,73.5317,73.3193,73.5224,15484.0
2019-04-17 13:35:00,79.63,79.66,79.58,79.64,13497.0,73.5317,73.5594,73.4855,73.5409,13497.0
2019-04-17 13:40:00,79.65,79.67,79.59,79.65,12968.0,73.5501,73.5686,73.4947,73.5501,12968.0
2019-04-17 13:45:00,79.64,79.7,79.62,79.67,9461.0,73.5409,73.5963,73.5224,73.5686,9461.0
2019-04-17 13:50:00,79.65,79.65,79.57,79.57,4100.0,73.5501,73.5501,73.4762,73.4762,4100.0
2019-04-17 13:55:00,79.6,79.61,79.58,79.58,3620.0,73.504,73.5132,73.4855,73.4855,3620.0
2019-04-17 14:00:00,79.59,79.65,79.59,79.65,16223.0,73.4947,73.5501,73.4947,73.5501,16223.0
2019-04-17 14:05:00,79.66,79.7,79.64,79.68,1705.0,73.5594,73.5963,73.5409,73.5778,1705.0
2019-04-17 14:10:00,79.67,79.7,79.64,79.67,5505.0,73.5686,73.5963,73.5409,73.5686,5505.0
2019-04-17 14:15:00,79.68,79.78,79.68,79.77,4541.0,73.5778,73.6702,73.5778,73.6609,4541.0
2019-04-17 14:20:00,79.76,79.8,79.76,79.77,4325.0,73.6517,73.6886,73.6517,73.6609,4325.0
2019-04-17 14:25:00,79.75,79.77,79.69,79.71,4895.0,73.6425,73.6609,73.5871,73.6055,4895.0
2019-04-17 14:30:00,79.74,79.8,79.74,79.8,5869.0,73.6332,73.6886,73.6332,73.6886,5869.0
2019-04-17 14:35:00,79.8,79.81,79.73,79.8,11793.0,73.6886,73.6979,73.624,73.6886,11793.0
2019-04-17 14:40:00,79.81,79.88,79.78,79.83,6511.0,73.6979,73.7625,73.6702,73.7163,6511.0
2019-04-17 14:45:00,79.83,79.87,79.8,79.82,3943.0,73.7163,73.7533,73.6886,73.7071,3943.0
2019-04-17 14:50:00,79.83,79.95,79.83,79.93,3472.0,73.7163,73.8271,73.7163,73.8087,3472.0
2019-04-17 14:55:00,79.92,79.98,79.87,79.98,2700.0,73.7994,73.8548,73.7533,73.8548,2700.0
2019-04-17 15:00:00,79.98,80.02,79.94,79.95,7099.0,73.8548,73.8918,73.8179,73.8271,7099.0
2019-04-17 15:05:00,79.95,80.02,79.95,80.01,27021.0,73.8271,73.8918,73.8271,73.8826,27021.0
2019-04-17 15:10:00,80.02,80.15,80.0,80.15,36835.0,73.8918,74.0118,73.8733,74.0118,36835.0
2019-04-17 15:15:00,80.15,80.15,80.08,80.12,7860.0,74.0118,74.0118,73.9472,73.9841,7860.0
2019-04-17 15:20:00,80.13,80.22,80.12,80.22,6763.0,73.9934,74.0765,73.9841,74.0765,6763.0
2019-04-17 15:25:00,80.22,80.26,80.18,80.22,8703.0,74.0765,74.1134,74.0395,74.0765,8703.0
2019-04-17 15:30:00,80.22,80.25,80.15,80.18,6956.0,74.0765,74.1042,74.0118,74.0395,6956.0
2019-04-17 15:35:00,80.19,80.2,80.13,80.15,19106.0,74.0488,74.058,73.9934,74.0118,19106.0
2019-04-17 15:40:00,80.14,80.17,80.11,80.17,14819.0,74.0026,74.0303,73.9749,74.0303,14819.0
2019-04-17 15:45:00,80.17,80.23,80.14,80.23,34627.0,74.0303,74.0857,74.0026,74.0857,34627.0
2019-04-17 15:50:00,80.24,80.29,80.16,80.27,45358.0,74.0949,74.1411,74.0211,74.1226,45358.0
2019-04-17 15:55:00,80.27,80.27,80.2,80.25,73681.0,74.1226,74.1226,74.058,74.1042,73681.0
2019-04-18 09:30:00,80.15,80.46,80.14,80.43,38662.0,74.0118,74.2981,74.0026,74.2704,38662.0
2019-04-18 09:35:00,80.37,80.45,80.32,80.35,730.0,74.215,74.2889,74.1688,74.1965,730.0
2019-04-18 09:40:00,80.36,80.45,80.35,80.43,600.0,74.2057,74.2889,74.1965,74.2704,600.0
2019-04-18 09:45:00,80.34,80.42,80.31,80.36,2940.0,74.1873,74.2612,74.1596,74.2057,2940.0
2019-04-18 09:50:00,80.3,80.35,80.3,80.34,1503.0,74.1503,74.1965,74.1503,74.1873,1503.0
2019-04-18 09:55:00,80.26,80.26,80.1,80.15,9060.0,74.1134,74.1134,73.9657,74.0118,9060.0
2019-04-18 10:00:00,80.11,80.18,80.09,80.09,752.0,73.9749,74.0395,73.9564,73.9564,752.0
2019-04-18 10:05:00,80.05,80.1,80.04,80.07,2047.0,73.9195,73.9657,73.9103,73.938,2047.0
2019-04-18 10:10:00,80.02,80.06,79.84,79.85,13176.0,73.8918,73.9287,73.7256,73.7348,13176.0
2019-04-18 10:15:00,79.84,79.87,79.77,79.86,12848.0,73.7256,73.7533,73.6609,73.744,12848.0
2019-04-18 10:20:00,79.88,79.98,79.83,79.98,7001.0,73.7625,73.8548,73.7163,73.8548,7001.0
2019-04-18 10:25:00,80.0,80.02,79.96,80.0,13100.0,73.8733,73.8918,73.8364,73.8733,13100.0
2019-04-18 10:30:00,79.97,79.98,79.91,79.92,2999.0,73.8456,73.8548,73.7902,73.7994,2999.0
2019-04-18 10:35:00,79.89,79.89,79.81,79.81,1400.0,73.7717,73.7717,73.6979,73.6979,1400.0
2019-04-18 10:40:00,79.81,79.82,79.78,79.78,800.0,73.6979,73.7071,73.6702,73.6702,800.0
2019-04-18 10:45:00,79.84,79.86,79.79,79.82,4846.0,73.7256,73.744,73.6794,73.7071,4846.0
2019-04-18 10:50:00,79.8,79.8,79.77,79.77,1882.0,73.6886,73.6886,73.6609,73.6609,1882.0
2019-04-18 10:55:00,79.79,79.86,79.79,79.82,1126.0,73.6794,73.744,73.6794,73.7071,1126.0
2019-04-18 11:00:00,79.85,79.85,79.79,79.81,1900.0,73.7348,73.7348,73.6794,73.6979,1900.0
2019-04-18 11:05:00,79.82,79.88,79.81,79.88,1705.0,73.7071,73.7625,73.6979,73.7625,1705.0
2019-04-18 11:10:00,79.92,79.98,79.89,79.98,3680.0,73.7994,73.8548,73.7717,73.8548,3680.0
2019-04-18 11:15:00,79.96,80.02,79.93,80.02,2873.0,73.8364,73.8918,73.8087,73.8918,2873.0
2019-04-18 11:20:00,80.02,80.02,79.89,79.95,1994.0,73.8918,73.8918,73.7717,73.8271,1994.0
2019-04-18 11:25:00,79.97,79.98,79.89,79.92,2412.0,73.8456,73.8548,73.7717,73.7994,2412.0
2019-04-18 11:30:00,79.95,80.01,79.94,80.0,4400.0,73.8271,73.8826,73.8179,73.8733,4400.0
2019-04-18 11:35:00,80.0,80.03,79.96,80.0,4686.0,73.8733,73.901,73.8364,73.8733,4686.0
2019-04-18 11:40:00,80.03,80.09,80.03,80.09,2571.0,73.901,73.9564,73.901,73.9564,2571.0
2019-04-18 11:45:00,80.07,80.08,80.03,80.06,600.0,73.938,73.9472,73.901,73.9287,600.0
2019-04-18 11:50:00,80.06,80.07,80.06,80.07,700.0,73.9287,73.938,73.9287,73.938,700.0
2019-04-18 11:55:00,80.07,80.17,80.07,80.16,4551.0,73.938,74.0303,73.938,74.0211,4551.0
2019-04-18 12:00:00,80.15,80.18,80.15,80.17,2136.0,74.0118,74.0395,74.0118,74.0303,2136.0
2019-04-18 12:05:00,80.18,80.22,80.15,80.2,3359.0,74.0395,74.0765,74.0118,74.058,3359.0
2019-04-18 12:10:00,80.21,80.29,80.21,80.28,3070.0,74.0672,74.1411,74.0672,74.1319,3070.0
2019-04-18 12:15:00,80.26,80.3,80.25,80.26,4643.0,74.1134,74.1503,74.1042,74.1134,4643.0
2019-04-18 12:20:00,80.24,80.24,80.19,80.2,3047.0,74.0949,74.0949,74.0488,74.058,3047.0
2019-04-18 12:25:00,80.2,80.26,80.19,80.21,7917.0,74.058,74.1134,74.0488,74.0672,7917.0
2019-04-18 12:30:00,80.23,80.24,80.22,80.24,1738.0,74.0857,74.0949,74.0765,74.0949,1738.0
2019-04-18 12:35:00,80.24,80.24,80.17,80.18,1418.0,74.0949,74.0949,74.0303,74.0395,1418.0
2019-04-18 12:40:00,80.18,80.25,80.18,80.25,1209.0,74.0395,74.1042,74.0395,74.1042,1209.0
2019-04-18 12:45:00,80.23,80.23,80.21,80.23,700.0,74.0857,74.0857,74.0672,74.0857,700.0
2019-04-18 12:50:00,80.22,80.26,80.21,80.25,2269.0,74.0765,74.1134,74.0672,74.1042,2269.0
2019-04-18 12:55:00,80.26,80.28,80.23,80.23,900.0,74.1134,74.1319,74.0857,74.0857,900.0
2019-04-18 13:00:00,80.25,80.25,80.23,80.24,1245.0,74.1042,74.1042,74.0857,74.0949,1245.0
2019-04-18 13:05:00,80.23,80.27,80.23,80.27,1300.0,74.0857,74.1226,74.0857,74.1226,1300.0
2019-04-18 13:10:00,80.29,80.34,80.28,80.34,2049.0,74.1411,74.1873,74.1319,74.1873,2049.0
2019-04-18 13:15:00,80.34,80.34,80.32,80.32,888.0,74.1873,74.1873,74.1688,74.1688,888.0
2019-04-18 13:20:00,80.32,80.34,80.31,80.34,2304.0,74.1688,74.1873,74.1596,74.1873,2304.0
2019-04-18 13:25:00,80.38,80.4,80.36,80.39,3600.0,74.2242,74.2427,74.2057,74.2334,3600.0
2019-04-18 13:30:00,80.39,80.42,80.37,80.38,2544.0,74.2334,74.2612,74.215,74.2242,2544.0
2019-04-18 13:35:00,80.36,80.38,80.31,80.31,1700.0,74.2057,74.2242,74.1596,74.1596,1700.0
2019-04-18 13:40:00,80.33,80.36,80.33,80.34,1215.0,74.178,74.2057,74.178,74.1873,1215.0
2019-04-18 13:45:00,80.35,80.45,80.35,80.44,2902.0,74.1965,74.2889,74.1965,74.2796,2902.0
2019-04-18 13:50:00,80.45,80.45,80.39,80.41,4800.0,74.2889,74.2889,74.2334,74.2519,4800.0
2019-04-18 13:55:00,80.42,80.46,80.41,80.42,1500.0,74.2612,74.2981,74.2519,74.2612,1500.0
2019-04-18 14:00:00,80.41,80.43,80.39,80.4,3083.0,74.2519,74.2704,74.2334,74.2427,3083.0
2019-04-18 14:05:00,80.4,80.42,80.37,80.42,4435.0,74.2427,74.2612,74.215,74.2612,4435.0
2019-04-18 14:10:00,80.42,80.43,80.4,80.4,2556.0,74.2612,74.2704,74.2427,74.2427,2556.0
2019-04-18 14:15:00,80.4,80.42,80.39,80.42,2416.0,74.2427,74.2612,74.2334,74.2612,2416.0
2019-04-18 14:20:00,80.43,80.43,80.42,80.42,1023.0,74.2704,74.2704,74.2612,74.2612,1023.0
2019-04-18 14:25:00,80.42,80.44,80.39,80.39,2404.0,74.2612,74.2796,74.2334,74.2334,2404.0
2019-04-18 14:30:00,80.38,80.42,80.38,80.42,3005.0,74.2242,74.2612,74.2242,74.2612,3005.0
2019-04-18 14:35:00,80.43,80.43,80.34,80.34,4400.0,74.2704,74.2704,74.1873,74.1873,4400.0
2019-04-18 14:40:00,80.34,80.43,80.34,80.43,2531.0,74.1873,74.2704,74.1873,74.2704,2531.0
2019-04-18 14:45:00,80.42,80.43,80.38,80.39,1546.0,74.2612,74.2704,74.2242,74.2334,1546.0
2019-04-18 14:50:00,80.39,80.39,80.35,80.37,600.0,74.2334,74.2334,74.1965,74.215,600.0
2019-04-18 14:55:00,80.37,80.4,80.36,80.37,2296.0,74.215,74.2427,74.2057,74.215,2296.0
2019-04-18 15:00:00,80.39,80.41,80.38,80.4,6712.0,74.2334,74.2519,74.2242,74.2427,6712.0
2019-04-18 15:05:00,80.39,80.41,80.38,80.4,4104.0,74.2334,74.2519,74.2242,74.2427,4104.0
2019-04-18 15:10:00,80.38,80.47,80.38,80.47,7453.0,74.2242,74.3073,74.2242,74.3073,7453.0
2019-04-18 15:15:00,80.45,80.48,80.43,80.47,4349.0,74.2889,74.3166,74.2704,74.3073,4349.0
2019-04-18 15:20:00,80.45,80.57,80.45,80.56,5972.0,74.2889,74.3997,74.2889,74.3904,5972.0
2019-04-18 15:25:00,80.56,80.57,80.5,80.5,6632.0,74.3904,74.3997,74.335,74.335,6632.0
2019-04-18 15:30:00,80.45,80.51,80.42,80.49,9606.0,74.2889,74.3443,74.2612,74.3258,9606.0
2019-04-18 15:35:00,80.49,80.5,80.39,80.42,8154.0,74.3258,74.335,74.2334,74.2612,8154.0
2019-04-18 15:40:00,80.42,80.42,80.32,80.35,12507.0,74.2612,74.2612,74.1688,74.1965,12507.0
2019-04-18 15:45:00,80.36,80.4,80.35,80.36,27584.0,74.2057,74.2427,74.1965,74.2057,27584.0
2019-04-18 15:50:00,80.36,80.36,80.24,80.31,27068.0,74.2057,74.2057,74.0949,74.1596,27068.0
2019-04-18 15:55:00,80.29,80.45,80.28,80.41,72359.0,74.1411,74.2889,74.1319,74.2519,72359.0
2019-04-22 09:30:00,80.08,80.21,80.03,80.1,15407.0,73.9472,74.0672,73.901,73.9657,15407.0
2019-04-22 09:35:00,80.09,80.1,79.97,80.01,4974.0,73.9564,73.9657,73.8456,73.8826,4974.0
2019-04-22 09:40:00,80.08,80.1,80.08,80.1,1421.0,73.9472,73.9657,73.9472,73.9657,1421.0
2019-04-22 09:45:00,80.09,80.09,80.02,80.02,500.0,73.9564,73.9564,73.8918,73.8918,500.0
2019-04-22 09:50:00,80.03,80.06,79.93,79.99,2200.0,73.901,73.9287,73.8087,73.8641,2200.0
2019-04-22 09:55:00,79.98,79.98,79.91,79.91,1200.0,73.8548,73.8548,73.7902,73.7902,1200.0
2019-04-22 10:00:00,79.87,79.94,79.79,79.84,2115.0,73.7533,73.8179,73.6794,73.7256,2115.0
2019-04-22 10:05:00,79.87,79.89,79.72,79.77,3000.0,73.7533,73.7717,73.6148,73.6609,3000.0
2019-04-22 10:10:00,79.74,79.85,79.74,79.85,4400.0,73.6332,73.7348,73.6332,73.7348,4400.0
2019-04-22 10:15:00,79.85,79.85,79.75,79.77,1894.0,73.7348,73.7348,73.6425,73.6609,1894.0
2019-04-22 10:20:00,79.75,79.75,79.68,79.72,1500.0,73.6425,73.6425,73.5778,73.6148,1500.0
2019-04-22 10:25:00,79.68,79.77,79.68,79.75,1600.0,73.5778,73.6609,73.5778,73.6425,1600.0
2019-04-22 10:30:00,79.76,79.83,79.76,79.78,3052.0,73.6517,73.7163,73.6517,73.6702,3052.0
2019-04-22 10:35:00,79.8,79.91,79.77,79.91,2893.0,73.6886,73.7902,73.6609,73.7902,2893.0
2019-04-22 10:40:00,79.94,79.95,79.9,79.93,3887.0,73.8179,73.8271,73.781,73.8087,3887.0
2019-04-22 10:45:00,79.96,80.08,79.93,80.08,3678.0,73.8364,73.9472,73.8087,73.9472,3678.0
2019-04-22 10:50:00,80.11,80.11,80.02,80.02,2900.0,73.9749,73.9749,73.8918,73.8918,2900.0
2019-04-22 10:55:00,80.04,80.04,79.94,79.96,2230.0,73.9103,73.9103,73.8179,73.8364,2230.0
2019-04-22 11:00:00,79.95,79.96,79.88,79.91,2545.0,73.8271,73.8364,73.7625,73.7902,2545.0
2019-04-22 11:05:00,79.91,79.98,79.89,79.98,2080.0,73.7902,73.8548,73.7717,73.8548,2080.0
2019-04-22 11:10:00,79.98,80.03,79.96,80.03,2348.0,73.8548,73.901,73.8364,73.901,2348.0
2019-04-22 11:15:00,79.99,80.02,79.98,79.98,1517.0,73.8641,73.8918,73.8548,73.8548,1517.0
2019-04-22 11:20:00,79.99,80.05,79.98,80.01,1209.0,73.8641,73.9195,73.8548,73.8826,1209.0
2019-04-22 11:25:00,80.03,80.03,79.99,80.03,1867.0,73.901,73.901,73.8641,73.901,1867.0
2019-04-22 11:30:00,80.02,80.04,80.0,80.0,1192.0,73.8918,73.9103,73.8733,73.8733,1192.0
2019-04-22 11:35:00,80.01,80.01,79.96,79.96,3793.0,73.8826,73.8826,73.8364,73.8364,3793.0
2019-04-22 11:40:00,79.97,80.04,79.97,80.0,3000.0,73.8456,73.9103,73.8456,73.8733,3000.0
2019-04-22 11:45:00,79.99,80.0,79.95,79.96,2400.0,73.8641,73.8733,73.8271,73.8364,2400.0
2019-04-22 11:50:00,79.96,79.98,79.96,79.98,2490.0,73.8364,73.8548,73.8364,73.8548,2490.0
2019-04-22 11:55:00,79.99,80.04,79.98,80.01,2427.0,73.8641,73.9103,73.8548,73.8826,2427.0
2019-04-22 12:00:00,80.04,80.05,80.0,80.01,2133.0,73.9103,73.9195,73.8733,73.8826,2133.0
2019-04-22 12:05:00,80.01,80.02,79.98,79.98,2500.0,73.8826,73.8918,73.8548,73.8548,2500.0
2019-04-22 12:10:00,79.98,79.99,79.9,79.91,2949.0,73.8548,73.8641,73.781,73.7902,2949.0
2019-04-22 12:15:00,79.9,79.98,79.9,79.92,2470.0,73.781,73.8548,73.781,73.7994,2470.0
2019-04-22 12:20:00,79.92,79.95,79.9,79.93,3279.0,73.7994,73.8271,73.781,73.8087,3279.0
2019-04-22 12:25:00,79.92,79.95,79.89,79.95,2000.0,73.7994,73.8271,73.7717,73.8271,2000.0
2019-04-22 12:30:00,79.95,79.95,79.91,79.92,12811.0,73.8271,73.8271,73.7902,73.7994,12811.0
2019-04-22 12:35:00,79.91,79.91,79.84,79.85,3255.0,73.7902,73.7902,73.7256,73.7348,3255.0
2019-04-22 12:40:00,79.87,79.9,79.83,79.89,3314.0,73.7533,73.781,73.7163,73.7717,3314.0
2019-04-22 12:45:00,79.91,79.92,79.9,79.9,700.0,73.7902,73.7994,73.781,73.781,700.0
2019-04-22 12:50:00,79.88,79.88,79.84,79.86,1600.0,73.7625,73.7625,73.7256,73.744,1600.0
2019-04-22 12:55:00,79.86,79.86,79.84,79.84,1000.0,73.744,73.744,73.7256,73.7256,1000.0
2019-04-22 13:00:00,79.83,79.83,79.78,79.79,57500.0,73.7163,73.7163,73.6702,73.6794,57500.0
2019-04-22 13:05:00,79.8,79.87,79.79,79.87,7670.0,73.6886,73.7533,73.6794,73.7533,7670.0
2019-04-22 13:10:00,79.86,79.87,79.8,79.85,19801.0,73.744,73.7533,73.6886,73.7348,19801.0
2019-04-22 13:15:00,79.82,79.86,79.82,79.86,2176.0,73.7071,73.744,73.7071,73.744,2176.0
2019-04-22 13:20:00,79.88,79.88,79.85,79.86,1914.0,73.7625,73.7625,73.7348,73.744,1914.0
2019-04-22 13:25:00,79.87,79.89,79.86,79.89,5250.0,73.7533,73.7717,73.744,73.7717,5250.0
2019-04-22 13:30:00,79.89,79.93,79.88,79.93,5970.0,73.7717,73.8087,73.7625,73.8087,5970.0
2019-04-22 13:35:00,79.94,79.94,79.9,79.91,2500.0,73.8179,73.8179,73.781,73.7902,2500.0
2019-04-22 13:40:00,79.92,79.92,79.89,79.91,2508.0,73.7994,73.7994,73.7717,73.7902,2508.0
2019-04-22 13:45:00,79.92,79.93,79.9,79.91,1386.0,73.7994,73.8087,73.781,73.7902,1386.0
2019-04-22 13:50:00,79.92,79.95,79.91,79.93,7222.0,73.7994,73.8271,73.7902,73.8087,7222.0
2019-04-22 13:55:00,79.92,79.93,79.9,79.91,1700.0,73.7994,73.8087,73.781,73.7902,1700.0
2019-04-22 14:00:00,79.91,79.92,79.88,79.92,4156.0,73.7902,73.7994,73.7625,73.7994,4156.0
2019-04-22 14:05:00,79.93,79.93,79.9,79.91,1422.0,73.8087,73.8087,73.781,73.7902,1422.0
2019-04-22 14:10:00,79.91,79.93,79.9,79.92,3231.0,73.7902,73.8087,73.781,73.7994,3231.0
2019-04-22 14:15:00,79.92,79.95,79.91,79.94,1571.0,73.7994,73.8271,73.7902,73.8179,1571.0
2019-04-22 14:20:00,79.93,79.95,79.92,79.95,8200.0,73.8087,73.8271,73.7994,73.8271,8200.0
2019-04-22 14:25:00,79.95,79.96,79.95,79.95,6852.0,73.8271,73.8364,73.8271,73.8271,6852.0
2019-04-22 14:30:00,79.95,80.0,79.89,80.0,7800.0,73.8271,73.8733,73.7717,73.8733,7800.0
2019-04-22 14:35:00,80.01,80.01,79.98,79.98,2172.0,73.8826,73.8826,73.8548,73.8548,2172.0
2019-04-22 14:40:00,79.99,80.0,79.97,80.0,5544.0,73.8641,73.8733,73.8456,73.8733,5544.0
2019-04-22 14:45:00,79.99,80.0,79.98,79.99,1700.0,73.8641,73.8733,73.8548,73.8641,1700.0
2019-04-22 14:50:00,80.0,80.03,79.99,80.03,3649.0,73.8733,73.901,73.8641,73.901,3649.0
2019-04-22 14:55:00,80.01,80.03,80.0,80.02,1600.0,73.8826,73.901,73.8733,73.8918,1600.0
2019-04-22 15:00:00,80.03,80.04,79.99,79.99,2127.0,73.901,73.9103,73.8641,73.8641,2127.0
2019-04-22 15:05:00,80.0,80.01,79.98,80.0,3702.0,73.8733,73.8826,73.8548,73.8733,3702.0
2019-04-22 15:10:00,80.01,80.06,80.01,80.02,4276.0,73.8826,73.9287,73.8826,73.8918,4276.0
2019-04-22 15:15:00,80.0,80.02,79.99,80.02,3464.0,73.8733,73.8918,73.8641,73.8918,3464.0
2019-04-22 15:20:00,79.99,80.01,79.96,80.0,8793.0,73.8641,73.8826,73.8364,73.8733,8793.0
2019-04-22 15:25:00,80.0,80.0,79.99,80.0,2416.0,73.8733,73.8733,73.8641,73.8733,2416.0
2019-04-22 15:30:00,80.0,80.04,79.99,80.02,9836.0,73.8733,73.9103,73.8641,73.8918,9836.0
2019-04-22 15:35:00,80.03,80.04,80.02,80.03,2572.0,73.901,73.9103,73.8918,73.901,2572.0
2019-04-22 15:40:00,80.03,80.05,80.02,80.03,6033.0,73.901,73.9195,73.8918,73.901,6033.0
2019-04-22 15:45:00,80.03,80.07,80.02,80.02,5660.0,73.901,73.938,73.8918,73.8918,5660.0
2019-04-22 15:50:00,80.04,80.07,80.0,80.07,33645.0,73.9103,73.938,73.8733,73.938,33645.0
2019-04-22 15:55:00,80.08,80.18,80.05,80.17,76874.0,73.9472,74.0395,73.9195,74.0303,76874.0
2019-04-23 09:30:00,80.37,80.66,80.31,80.39,15702.0,74.215,74.4828,74.1596,74.2334,15702.0
2019-04-23 09:35:00,80.4,80.42,80.29,80.42,3184.0,74.2427,74.2612,74.1411,74.2612,3184.0
2019-04-23 09:40:00,80.39,80.52,80.32,80.52,10055.0,74.2334,74.3535,74.1688,74.3535,10055.0
2019-04-23 09:45:00,80.47,80.56,80.45,80.52,600.0,74.3073,74.3904,74.2889,74.3535,600.0
2019-04-23 09:50:00,80.56,80.63,80.54,80.63,6475.0,74.3904,74.4551,74.372,74.4551,6475.0
2019-04-23 09:55:00,80.64,80.64,80.47,80.56,5925.0,74.4643,74.4643,74.3073,74.3904,5925.0
2019-04-23 10:00:00,80.51,80.63,80.5,80.63,1500.0,74.3443,74.4551,74.335,74.4551,1500.0
2019-04-23 10:05:00,80.63,80.63,80.57,80.57,701.0,74.4551,74.4551,74.3997,74.3997,701.0
2019-04-23 10:10:00,80.56,80.63,80.56,80.63,1046.0,74.3904,74.4551,74.3904,74.4551,1046.0
2019-04-23 10:15:00,80.64,80.65,80.54,80.57,4224.0,74.4643,74.4735,74.372,74.3997,4224.0
2019-04-23 10:20:00,80.6,80.62,80.52,80.53,33091.0,74.4274,74.4458,74.3535,74.3627,33091.0
2019-04-23 10:25:00,80.54,80.6,80.54,80.6,3200.0,74.372,74.4274,74.372,74.4274,3200.0
2019-04-23 10:30:00,80.62,80.63,80.37,80.4,38945.0,74.4458,74.4551,74.215,74.2427,38945.0
2019-04-23 10:35:00,80.4,80.47,80.4,80.41,7352.0,74.2427,74.3073,74.2427,74.2519,7352.0
2019-04-23 10:40:00,80.41,80.45,80.4,80.44,1356.0,74.2519,74.2889,74.2427,74.2796,1356.0
2019-04-23 10:45:00,80.47,80.5,80.46,80.48,4354.0,74.3073,74.335,74.2981,74.3166,4354.0
2019-04-23 10:50:00,80.49,80.54,80.47,80.49,4745.0,74.3258,74.372,74.3073,74.3258,4745.0
2019-04-23 10:55:00,80.5,80.56,80.49,80.56,2952.0,74.335,74.3904,74.3258,74.3904,2952.0
2019-04-23 11:00:00,80.53,80.71,80.53,80.71,3099.0,74.3627,74.5289,74.3627,74.5289,3099.0
2019-04-23 11:05:00,80.7,80.71,80.6,80.6,7431.0,74.5197,74.5289,74.4274,74.4274,7431.0
2019-04-23 11:10:00,80.61,80.74,80.61,80.74,2897.0,74.4366,74.5566,74.4366,74.5566,2897.0
2019-04-23 11:15:00,80.74,80.85,80.74,80.75,8819.0,74.5566,74.6582,74.5566,74.5659,8819.0
2019-04-23 11:20:00,80.78,80.81,80.77,80.81,6018.0,74.5936,74.6213,74.5843,74.6213,6018.0
2019-04-23 11:25:00,80.87,80.94,80.87,80.93,1700.0,74.6767,74.7413,74.6767,74.7321,1700.0
2019-04-23 11:30:00,80.92,81.05,80.9,81.02,9001.0,74.7229,74.8429,74.7044,74.8152,9001.0
2019-04-23 11:35:00,81.02,81.07,81.0,81.03,24757.0,74.8152,74.8614,74.7967,74.8244,24757.0
2019-04-23 11:40:00,81.06,81.11,81.02,81.06,23109.0,74.8521,74.8983,74.8152,74.8521,23109.0
2019-04-23 11:45:00,81.06,81.14,81.02,81.14,5028.0,74.8521,74.926,74.8152,74.926,5028.0
2019-04-23 11:50:00,81.14,81.19,81.13,81.19,5054.0,74.926,74.9722,74.9168,74.9722,5054.0
2019-04-23 11:55:00,81.2,81.25,81.18,81.25,9503.0,74.9814,75.0276,74.9629,75.0276,9503.0
2019-04-23 12:00:00,81.24,81.32,81.21,81.21,10671.0,75.0184,75.0922,74.9907,74.9907,10671.0
2019-04-23 12:05:00,81.22,81.36,81.21,81.3,9905.0,74.9999,75.1292,74.9907,75.0738,9905.0
2019-04-23 12:10:00,81.3,81.34,81.27,81.27,14239.0,75.0738,75.1107,75.0461,75.0461,14239.0
2019-04-23 12:15:00,81.27,81.37,81.27,81.33,8380.0,75.0461,75.1384,75.0461,75.1015,8380.0
2019-04-23 12:20:00,81.33,81.35,81.27,81.35,14005.0,75.1015,75.1199,75.0461,75.1199,14005.0
2019-04-23 12:25:00,81.33,81.36,81.32,81.34,2743.0,75.1015,75.1292,75.0922,75.1107,2743.0
2019-04-23 12:30:00,81.33,81.41,81.33,81.36,9931.0,75.1015,75.1753,75.1015,75.1292,9931.0
2019-04-23 12:35:00,81.35,81.35,81.28,81.3,7923.0,75.1199,75.1199,75.0553,75.0738,7923.0
2019-04-23 12:40:00,81.31,81.32,81.28,81.29,4750.0,75.083,75.0922,75.0553,75.0645,4750.0
2019-04-23 12:45:00,81.3,81.32,81.26,81.29,4229.0,75.0738,75.0922,75.0368,75.0645,4229.0
2019-04-23 12:50:00,81.27,81.31,81.22,81.24,5999.0,75.0461,75.083,74.9999,75.0184,5999.0
2019-04-23 12:55:00,81.25,81.3,81.23,81.29,4287.0,75.0276,75.0738,75.0091,75.0645,4287.0
2019-04-23 13:00:00,81.3,81.33,81.3,81.31,3685.0,75.0738,75.1015,75.0738,75.083,3685.0
2019-04-23 13:05:00,81.32,81.32,81.25,81.28,3200.0,75.0922,75.0922,75.0276,75.0553,3200.0
2019-04-23 13:10:00,81.31,81.33,81.3,81.32,3517.0,75.083,75.1015,75.0738,75.0922,3517.0
2019-04-23 13:15:00,81.32,81.36,81.31,81.36,3026.0,75.0922,75.1292,75.083,75.1292,3026.0
2019-04-23 13:20:00,81.37,81.38,81.33,81.33,5851.0,75.1384,75.1476,75.1015,75.1015,5851.0
2019-04-23 13:25:00,81.34,81.34,81.28,81.29,3505.0,75.1107,75.1107,75.0553,75.0645,3505.0
2019-04-23 13:30:00,81.28,81.33,81.28,81.33,1916.0,75.0553,75.1015,75.0553,75.1015,1916.0
2019-04-23 13:35:00,81.33,81.37,81.32,81.35,4029.0,75.1015,75.1384,75.0922,75.1199,4029.0
2019-04-23 13:40:00,81.35,81.37,81.33,81.37,2840.0,75.1199,75.1384,75.1015,75.1384,2840.0
2019-04-23 13:45:00,81.37,81.42,81.37,81.41,5148.0,75.1384,75.1846,75.1384,75.1753,5148.0
2019-04-23 13:50:00,81.4,81.43,81.38,81.39,2428.0,75.1661,75.1938,75.1476,75.1569,2428.0
2019-04-23 13:55:00,81.38,81.38,81.31,81.33,3101.0,75.1476,75.1476,75.083,75.1015,3101.0
2019-04-23 14:00:00,81.33,81.35,81.3,81.32,4212.0,75.1015,75.1199,75.0738,75.0922,4212.0
2019-04-23 14:05:00,81.33,81.36,81.33,81.36,1605.0,75.1015,75.1292,75.1015,75.1292,1605.0
2019-04-23 14:10:00,81.33,81.35,81.33,81.34,1300.0,75.1015,75.1199,75.1015,75.1107,1300.0
2019-04-23 14:15:00,81.34,81.34,81.32,81.34,1800.0,75.1107,75.1107,75.0922,75.1107,1800.0
2019-04-23 14:20:00,81.35,81.36,81.28,81.31,8558.0,75.1199,75.1292,75.0553,75.083,8558.0
2019-04-23 14:25:00,81.31,81.37,81.31,81.36,2806.0,75.083,75.1384,75.083,75.1292,2806.0
2019-04-23 14:30:00,81.35,81.37,81.31,81.37,5176.0,75.1199,75.1384,75.083,75.1384,5176.0
2019-04-23 14:35:00,81.36,81.4,81.34,81.38,5732.0,75.1292,75.1661,75.1107,75.1476,5732.0
2019-04-23 14:40:00,81.37,81.38,81.35,81.36,4882.0,75.1384,75.1476,75.1199,75.1292,4882.0
2019-04-23 14:45:00,81.35,81.37,81.32,81.34,4430.0,75.1199,75.1384,75.0922,75.1107,4430.0
2019-04-23 14:50:00,81.34,81.35,81.32,81.35,4313.0,75.1107,75.1199,75.0922,75.1199,4313.0
2019-04-23 14:55:00,81.36,81.38,81.36,81.37,4901.0,75.1292,75.1476,75.1292,75.1384,4901.0
2019-04-23 15:00:00,81.36,81.37,81.33,81.36,9359.0,75.1292,75.1384,75.1015,75.1292,9359.0
2019-04-23 15:05:00,81.36,81.37,81.36,81.36,1300.0,75.1292,75.1384,75.1292,75.1292,1300.0
2019-04-23 15:10:00,81.36,81.37,81.35,81.36,7322.0,75.1292,75.1384,75.1199,75.1292,7322.0
2019-04-23 15:15:00,81.36,81.4,81.35,81.4,8808.0,75.1292,75.1661,75.1199,75.1661,8808.0
2019-04-23 15:20:00,81.41,81.41,81.38,81.39,6163.0,75.1753,75.1753,75.1476,75.1569,6163.0
2019-04-23 15:25:00,81.38,81.39,81.37,81.38,3350.0,75.1476,75.1569,75.1384,75.1476,3350.0
2019-04-23 15:30:00,81.38,81.39,81.33,81.38,10357.0,75.1476,75.1569,75.1015,75.1476,10357.0
2019-04-23 15:35:00,81.38,81.42,81.37,81.41,9282.0,75.1476,75.1846,75.1384,75.1753,9282.0
2019-04-23 15:40:00,81.42,81.5,81.41,81.47,17146.0,75.1846,75.2584,75.1753,75.2307,17146.0
2019-04-23 15:45:00,81.47,81.54,81.46,81.52,23951.0,75.2307,75.2954,75.2215,75.2769,23951.0
2019-04-23 15:50:00,81.52,81.61,81.52,81.6,25620.0,75.2769,75.36,75.2769,75.3508,25620.0
2019-04-23 15:55:00,81.6,81.64,81.53,81.58,74223.0,75.3508,75.3877,75.2861,75.3323,74223.0
2019-04-24 09:30:00,81.54,81.71,81.42,81.59,13628.0,75.2954,75.4524,75.1846,75.3415,13628.0
2019-04-24 09:35:00,81.67,81.81,81.67,81.74,3298.0,75.4154,75.5447,75.4154,75.4801,3298.0
2019-04-24 09:40:00,81.79,81.85,81.73,81.79,13129.0,75.5262,75.5816,75.4708,75.5262,13129.0
2019-04-24 09:45:00,81.81,81.82,81.71,81.74,4127.0,75.5447,75.5539,75.4524,75.4801,4127.0
2019-04-24 09:50:00,81.74,81.83,81.74,81.78,1800.0,75.4801,75.5632,75.4801,75.517,1800.0
2019-04-24 09:55:00,81.81,81.81,81.78,81.79,400.0,75.5447,75.5447,75.517,75.5262,400.0
2019-04-24 10:00:00,81.83,81.96,81.83,81.94,5788.0,75.5632,75.6832,75.5632,75.6647,5788.0
2019-04-24 10:05:00,81.95,82.0,81.91,82.0,23513.0,75.674,75.7202,75.637,75.7202,23513.0
2019-04-24 10:10:00,81.99,82.05,81.98,82.05,18065.0,75.7109,75.7663,75.7017,75.7663,18065.0
2019-04-24 10:15:00,82.05,82.05,82.01,82.02,7003.0,75.7663,75.7663,75.7294,75.7386,7003.0
2019-04-24 10:20:00,82.01,82.08,81.98,82.03,7752.0,75.7294,75.794,75.7017,75.7479,7752.0
2019-04-24 10:25:00,82.05,82.06,82.01,82.03,3980.0,75.7663,75.7756,75.7294,75.7479,3980.0
2019-04-24 10:30:00,82.07,82.1,82.04,82.06,4349.0,75.7848,75.8125,75.7571,75.7756,4349.0
2019-04-24 10:35:00,82.07,82.1,82.07,82.09,1932.0,75.7848,75.8125,75.7848,75.8033,1932.0
2019-04-24 10:40:00,82.08,82.2,82.07,82.16,7658.0,75.794,75.9048,75.7848,75.8679,7658.0
2019-04-24 10:45:00,82.16,82.27,82.16,82.23,4336.0,75.8679,75.9695,75.8679,75.9325,4336.0
2019-04-24 10:50:00,82.21,82.3,82.2,82.27,6400.0,75.9141,75.9972,75.9048,75.9695,6400.0
2019-04-24 10:55:00,82.3,82.39,82.29,82.37,3802.0,75.9972,76.0803,75.9879,76.0618,3802.0
2019-04-24 11:00:00,82.37,82.46,82.36,82.45,4886.0,76.0618,76.1449,76.0526,76.1357,4886.0
2019-04-24 11:05:00,82.44,82.44,82.35,82.38,13904.0,76.1265,76.1265,76.0433,76.071,13904.0
2019-04-24 11:10:00,82.38,82.46,82.37,82.45,2501.0,76.071,76.1449,76.0618,76.1357,2501.0
2019-04-24 11:15:00,82.47,82.55,82.46,82.55,6824.0,76.1542,76.228,76.1449,76.228,6824.0
2019-04-24 11:20:00,82.55,82.61,82.53,82.55,6881.0,76.228,76.2834,76.2096,76.228,6881.0
2019-04-24 11:25:00,82.56,82.57,82.52,82.52,4284.0,76.2373,76.2465,76.2003,76.2003,4284.0
2019-04-24 11:30:00,82.53,82.6,82.51,82.6,5476.0,76.2096,76.2742,76.1911,76.2742,5476.0
2019-04-24 11:35:00,82.61,82.65,82.61,82.64,3458.0,76.2834,76.3204,76.2834,76.3111,3458.0
2019-04-24 11:40:00,82.65,82.66,82.57,82.58,5814.0,76.3204,76.3296,76.2465,76.2557,5814.0
2019-04-24 11:45:00,82.57,82.57,82.47,82.47,4226.0,76.2465,76.2465,76.1542,76.1542,4226.0
2019-04-24 11:50:00,82.46,82.46,82.4,82.45,2464.0,76.1449,76.1449,76.0895,76.1357,2464.0
2019-04-24 11:55:00,82.49,82.53,82.49,82.53,4432.0,76.1726,76.2096,76.1726,76.2096,4432.0
2019-04-24 12:00:00,82.52,82.52,82.38,82.4,7486.0,76.2003,76.2003,76.071,76.0895,7486.0
2019-04-24 12:05:00,82.4,82.41,82.39,82.39,3197.0,76.0895,76.0988,76.0803,76.0803,3197.0
2019-04-24 12:10:00,82.4,82.45,82.4,82.41,7324.0,76.0895,76.1357,76.0895,76.0988,7324.0
2019-04-24 12:15:00,82.39,82.39,82.33,82.36,7450.0,76.0803,76.0803,76.0249,76.0526,7450.0
2019-04-24 12:20:00,82.35,82.38,82.33,82.33,7992.0,76.0433,76.071,76.0249,76.0249,7992.0
2019-04-24 12:25:00,82.34,82.38,82.34,82.38,2500.0,76.0341,76.071,76.0341,76.071,2500.0
2019-04-24 12:30:00,82.38,82.42,82.37,82.4,4104.0,76.071,76.108,76.0618,76.0895,4104.0
2019-04-24 12:35:00,82.41,82.45,82.38,82.38,5118.0,76.0988,76.1357,76.071,76.071,5118.0
2019-04-24 12:40:00,82.37,82.39,82.34,82.34,2418.0,76.0618,76.0803,76.0341,76.0341,2418.0
2019-04-24 12:45:00,82.33,82.36,82.32,82.35,1850.0,76.0249,76.0526,76.0156,76.0433,1850.0
2019-04-24 12:50:00,82.36,82.36,82.31,82.34,4623.0,76.0526,76.0526,76.0064,76.0341,4623.0
2019-04-24 12:55:00,82.31,82.31,82.23,82.26,4520.0,76.0064,76.0064,75.9325,75.9602,4520.0
2019-04-24 13:00:00,82.26,82.26,82.16,82.17,7646.0,75.9602,75.9602,75.8679,75.8771,7646.0
2019-04-24 13:05:00,82.16,82.18,82.14,82.17,2236.0,75.8679,75.8864,75.8494,75.8771,2236.0
2019-04-24 13:10:00,82.15,82.17,82.12,82.12,4852.0,75.8587,75.8771,75.831,75.831,4852.0
2019-04-24 13:15:00,82.14,82.21,82.14,82.18,11687.0,75.8494,75.9141,75.8494,75.8864,11687.0
2019-04-24 13:20:00,82.2,82.25,82.18,82.24,6004.0,75.9048,75.951,75.8864,75.9418,6004.0
2019-04-24 13:25:00,82.23,82.23,82.17,82.17,2750.0,75.9325,75.9325,75.8771,75.8771,2750.0
2019-04-24 13:30:00,82.17,82.24,82.17,82.2,5030.0,75.8771,75.9418,75.8771,75.9048,5030.0
2019-04-24 13:35:00,82.19,82.19,82.13,82.15,2643.0,75.8956,75.8956,75.8402,75.8587,2643.0
2019-04-24 13:40:00,82.16,82.16,82.11,82.14,4951.0,75.8679,75.8679,75.8217,75.8494,4951.0
2019-04-24 13:45:00,82.15,82.19,82.15,82.16,4685.0,75.8587,75.8956,75.8587,75.8679,4685.0
2019-04-24 13:50:00,82.15,82.2,82.13,82.18,3202.0,75.8587,75.9048,75.8402,75.8864,3202.0
2019-04-24 13:55:00,82.18,82.19,82.13,82.13,3238.0,75.8864,75.8956,75.8402,75.8402,3238.0
2019-04-24 14:00:00,82.13,82.15,82.11,82.13,4608.0,75.8402,75.8587,75.8217,75.8402,4608.0
2019-04-24 14:05:00,82.12,82.14,82.1,82.1,5505.0,75.831,75.8494,75.8125,75.8125,5505.0
2019-04-24 14:10:00,82.1,82.14,82.09,82.09,4153.0,75.8125,75.8494,75.8033,75.8033,4153.0
2019-04-24 14:15:00,82.08,82.08,82.01,82.06,6112.0,75.794,75.794,75.7294,75.7756,6112.0
2019-04-24 14:20:00,82.06,82.1,82.06,82.1,3500.0,75.7756,75.8125,75.7756,75.8125,3500.0
2019-04-24 14:25:00,82.1,82.1,82.04,82.06,6733.0,75.8125,75.8125,75.7571,75.7756,6733.0
2019-04-24 14:30:00,82.04,82.08,82.04,82.07,2812.0,75.7571,75.794,75.7571,75.7848,2812.0
2019-04-24 14:35:00,82.07,82.09,82.06,82.09,4264.0,75.7848,75.8033,75.7756,75.8033,4264.0
2019-04-24 14:40:00,82.08,82.13,82.08,82.12,6381.0,75.794,75.8402,75.794,75.831,6381.0
2019-04-24 14:45:00,82.12,82.18,82.11,82.17,3172.0,75.831,75.8864,75.8217,75.8771,3172.0
2019-04-24 14:50:00,82.17,82.18,82.16,82.17,4665.0,75.8771,75.8864,75.8679,75.8771,4665.0
2019-04-24 14:55:00,82.17,82.18,82.16,82.16,1473.0,75.8771,75.8864,75.8679,75.8679,1473.0
2019-04-24 15:00:00,82.16,82.22,82.14,82.15,9003.0,75.8679,75.9233,75.8494,75.8587,9003.0
2019-04-24 15:05:00,82.14,82.18,82.14,82.17,3938.0,75.8494,75.8864,75.8494,75.8771,3938.0
2019-04-24 15:10:00,82.17,82.21,82.16,82.2,4950.0,75.8771,75.9141,75.8679,75.9048,4950.0
2019-04-24 15:15:00,82.2,82.2,82.17,82.19,4712.0,75.9048,75.9048,75.8771,75.8956,4712.0
2019-04-24 15:20:00,82.19,82.21,82.17,82.17,8446.0,75.8956,75.9141,75.8771,75.8771,8446.0
2019-04-24 15:25:00,82.15,82.15,82.11,82.14,6405.0,75.8587,75.8587,75.8217,75.8494,6405.0
2019-04-24 15:30:00,82.15,82.18,82.1,82.11,7865.0,75.8587,75.8864,75.8125,75.8217,7865.0
2019-04-24 15:35:00,82.09,82.13,82.05,82.05,21670.0,75.8033,75.8402,75.7663,75.7663,21670.0
2019-04-24 15:40:00,82.04,82.13,82.01,82.13,8346.0,75.7571,75.8402,75.7294,75.8402,8346.0
2019-04-24 15:45:00,82.13,82.13,82.07,82.13,15710.0,75.8402,75.8402,75.7848,75.8402,15710.0
2019-04-24 15:50:00,82.12,82.12,82.05,82.11,28104.0,75.831,75.831,75.7663,75.8217,28104.0
2019-04-24 15:55:00,82.1,82.14,82.05,82.05,50568.0,75.8125,75.8494,75.7663,75.7663,50568.0
2019-04-25 09:30:00,81.62,81.91,81.58,81.58,25057.0,75.3693,75.637,75.3323,75.3323,25057.0
2019-04-25 09:35:00,81.6,81.71,81.59,81.71,5253.0,75.3508,75.4524,75.3415,75.4524,5253.0
2019-04-25 09:40:00,81.62,81.62,81.37,81.37,19772.0,75.3693,75.3693,75.1384,75.1384,19772.0
2019-04-25 09:45:00,81.37,81.52,81.27,81.52,2649.0,75.1384,75.2769,75.0461,75.2769,2649.0
2019-04-25 09:50:00,81.49,81.54,81.45,81.5,13280.0,75.2492,75.2954,75.2123,75.2584,13280.0
2019-04-25 09:55:00,81.48,81.69,81.47,81.68,6450.0,75.24,75.4339,75.2307,75.4247,6450.0
2019-04-25 10:00:00,81.71,81.73,81.62,81.73,3406.0,75.4524,75.4708,75.3693,75.4708,3406.0
2019-04-25 10:05:00,81.8,81.8,81.68,81.68,2000.0,75.5355,75.5355,75.4247,75.4247,2000.0
2019-04-25 10:10:00,81.69,81.74,81.63,81.63,3075.0,75.4339,75.4801,75.3785,75.3785,3075.0
2019-04-25 10:15:00,81.61,81.69,81.57,81.69,2400.0,75.36,75.4339,75.3231,75.4339,2400.0
2019-04-25 10:20:00,81.66,81.69,81.63,81.65,2411.0,75.4062,75.4339,75.3785,75.397,2411.0
2019-04-25 10:25:00,81.69,81.69,81.57,81.59,6269.0,75.4339,75.4339,75.3231,75.3415,6269.0
2019-04-25 10:30:00,81.57,81.61,81.51,81.52,4179.0,75.3231,75.36,75.2677,75.2769,4179.0
2019-04-25 10:35:00,81.57,81.67,81.55,81.67,3014.0,75.3231,75.4154,75.3046,75.4154,3014.0
2019-04-25 10:40:00,81.66,81.76,81.64,81.71,5161.0,75.4062,75.4985,75.3877,75.4524,5161.0
2019-04-25 10:45:00,81.74,81.85,81.74,81.85,3348.0,75.4801,75.5816,75.4801,75.5816,3348.0
2019-04-25 10:50:00,81.86,81.86,81.8,81.8,6011.0,75.5909,75.5909,75.5355,75.5355,6011.0
2019-04-25 10:55:00,81.83,81.91,81.82,81.91,3611.0,75.5632,75.637,75.5539,75.637,3611.0
2019-04-25 11:00:00,81.93,81.96,81.88,81.94,5300.0,75.6555,75.6832,75.6093,75.6647,5300.0
2019-04-25 11:05:00,81.94,81.99,81.92,81.99,3650.0,75.6647,75.7109,75.6463,75.7109,3650.0
2019-04-25 11:10:00,82.0,82.1,81.98,82.09,4178.0,75.7202,75.8125,75.7017,75.8033,4178.0
2019-04-25 11:15:00,82.08,82.08,81.99,82.02,2200.0,75.794,75.794,75.7109,75.7386,2200.0
2019-04-25 11:20:00,82.05,82.13,82.05,82.1,5062.0,75.7663,75.8402,75.7663,75.8125,5062.0
2019-04-25 11:25:00,82.1,82.17,82.04,82.11,5432.0,75.8125,75.8771,75.7571,75.8217,5432.0
2019-04-25 11:30:00,82.12,82.25,82.12,82.25,1600.0,75.831,75.951,75.831,75.951,1600.0
2019-04-25 11:35:00,82.24,82.32,82.2,82.28,4332.0,75.9418,76.0156,75.9048,75.9787,4332.0
2019-04-25 11:40:00,82.31,82.38,82.31,82.35,1919.0,76.0064,76.071,76.0064,76.0433,1919.0
2019-04-25 11:45:00,82.37,82.37,82.25,82.34,1927.0,76.0618,76.0618,75.951,76.0341,1927.0
2019-04-25 11:50:00,82.37,82.38,82.3,82.38,4402.0,76.0618,76.071,75.9972,76.071,4402.0
2019-04-25 11:55:00,82.38,82.4,82.24,82.25,5235.0,76.071,76.0895,75.9418,75.951,5235.0
2019-04-25 12:00:00,82.26,82.28,82.17,82.18,3734.0,75.9602,75.9787,75.8771,75.8864,3734.0
2019-04-25 12:05:00,82.17,82.26,82.16,82.24,4058.0,75.8771,75.9602,75.8679,75.9418,4058.0
2019-04-25 12:10:00,82.2,82.24,82.19,82.24,3639.0,75.9048,75.9418,75.8956,75.9418,3639.0
2019-04-25 12:15:00,82.2,82.24,82.17,82.22,2839.0,75.9048,75.9418,75.8771,75.9233,2839.0
2019-04-25 12:20:00,82.18,82.24,82.18,82.19,5979.0,75.8864,75.9418,75.8864,75.8956,5979.0
2019-04-25 12:25:00,82.2,82.25,82.19,82.24,6238.0,75.9048,75.951,75.8956,75.9418,6238.0
2019-04-25 12:30:00,82.24,82.27,82.22,82.23,5034.0,75.9418,75.9695,75.9233,75.9325,5034.0
2019-04-25 12:35:00,82.24,82.35,82.24,82.32,13163.0,75.9418,76.0433,75.9418,76.0156,13163.0
2019-04-25 12:40:00,82.32,82.35,82.26,82.32,6750.0,76.0156,76.0433,75.9602,76.0156,6750.0
2019-04-25 12:45:00,82.3,82.3,82.15,82.18,8264.0,75.9972,75.9972,75.8587,75.8864,8264.0
2019-04-25 12:50:00,82.19,82.36,82.19,82.36,10085.0,75.8956,76.0526,75.8956,76.0526,10085.0
2019-04-25 12:55:00,82.34,82.34,82.22,82.23,9056.0,76.0341,76.0341,75.9233,75.9325,9056.0
2019-04-25 13:00:00,82.25,82.31,82.25,82.3,3300.0,75.951,76.0064,75.951,75.9972,3300.0
2019-04-25 13:05:00,82.3,82.41,82.29,82.41,10914.0,75.9972,76.0988,75.9879,76.0988,10914.0
2019-04-25 13:10:00,82.41,82.45,82.35,82.45,9193.0,76.0988,76.1357,76.0433,76.1357,9193.0
2019-04-25 13:15:00,82.46,82.53,82.43,82.51,2800.0,76.1449,76.2096,76.1172,76.1911,2800.0
2019-04-25 13:20:00,82.53,82.58,82.51,82.53,8714.0,76.2096,76.2557,76.1911,76.2096,8714.0
2019-04-25 13:25:00,82.55,82.61,82.55,82.61,1312.0,76.228,76.2834,76.228,76.2834,1312.0
2019-04-25 13:30:00,82.59,82.62,82.5,82.53,10900.0,76.265,76.2927,76.1819,76.2096,10900.0
2019-04-25 13:35:00,82.53,82.65,82.52,82.65,12453.0,76.2096,76.3204,76.2003,76.3204,12453.0
2019-04-25 13:40:00,82.65,82.66,82.61,82.61,3549.0,76.3204,76.3296,76.2834,76.2834,3549.0
2019-04-25 13:45:00,82.62,82.67,82.59,82.67,3153.0,76.2927,76.3388,76.265,76.3388,3153.0
2019-04-25 13:50:00,82.66,82.68,82.65,82.66,2832.0,76.3296,76.3481,76.3204,76.3296,2832.0
2019-04-25 13:55:00,82.64,82.68,82.63,82.64,6811.0,76.3111,76.3481,76.3019,76.3111,6811.0
2019-04-25 14:00:00,82.64,82.71,82.57,82.57,8550.0,76.3111,76.3758,76.2465,76.2465,8550.0
2019-04-25 14:05:00,82.54,82.54,82.47,82.47,4728.0,76.2188,76.2188,76.1542,76.1542,4728.0
2019-04-25 14:10:00,82.5,82.6,82.5,82.58,3771.0,76.1819,76.2742,76.1819,76.2557,3771.0
2019-04-25 14:15:00,82.57,82.59,82.5,82.51,4866.0,76.2465,76.265,76.1819,76.1911,4866.0
2019-04-25 14:20:00,82.51,82.53,82.48,82.49,12410.0,76.1911,76.2096,76.1634,76.1726,12410.0
2019-04-25 14:25:00,82.49,82.59,82.49,82.58,11853.0,76.1726,76.265,76.1726,76.2557,11853.0
2019-04-25 14:30:00,82.58,82.59,82.5,82.58,5804.0,76.2557,76.265,76.1819,76.2557,5804.0
2019-04-25 14:35:00,82.58,82.58,82.54,82.58,2400.0,76.2557,76.2557,76.2188,76.2557,2400.0
2019-04-25 14:40:00,82.56,82.62,82.54,82.58,8899.0,76.2373,76.2927,76.2188,76.2557,8899.0
2019-04-25 14:45:00,82.58,82.65,82.58,82.64,7104.0,76.2557,76.3204,76.2557,76.3111,7104.0
2019-04-25 14:50:00,82.64,82.71,82.64,82.67,7618.0,76.3111,76.3758,76.3111,76.3388,7618.0
2019-04-25 14:55:00,82.68,82.68,82.64,82.66,3641.0,76.3481,76.3481,76.3111,76.3296,3641.0
2019-04-25 15:00:00,82.64,82.66,82.59,82.62,3900.0,76.3111,76.3296,76.265,76.2927,3900.0
2019-04-25 15:05:00,82.6,82.69,82.6,82.69,5947.0,76.2742,76.3573,76.2742,76.3573,5947.0
2019-04-25 15:10:00,82.68,82.7,82.56,82.59,6426.0,76.3481,76.3665,76.2373,76.265,6426.0
2019-04-25 15:15:00,82.58,82.72,82.58,82.72,6374.0,76.2557,76.385,76.2557,76.385,6374.0
2019-04-25 15:20:00,82.72,82.77,82.69,82.7,9981.0,76.385,76.4312,76.3573,76.3665,9981.0
2019-04-25 15:25:00,82.71,82.88,82.71,82.86,12934.0,76.3758,76.5328,76.3758,76.5143,12934.0
2019-04-25 15:30:00,82.86,82.88,82.79,82.85,18463.0,76.5143,76.5328,76.4496,76.5051,18463.0
2019-04-25 15:35:00,82.86,82.92,82.84,82.92,32458.0,76.5143,76.5697,76.4958,76.5697,32458.0
2019-04-25 15:40:00,82.91,82.98,82.9,82.98,26046.0,76.5605,76.6251,76.5512,76.6251,26046.0
2019-04-25 15:45:00,82.98,82.99,82.91,82.93,59710.0,76.6251,76.6343,76.5605,76.5789,59710.0
2019-04-25 15:50:00,82.92,82.95,82.86,82.86,26135.0,76.5697,76.5974,76.5143,76.5143,26135.0
2019-04-25 15:55:00,82.86,82.87,82.72,82.79,32173.0,76.5143,76.5235,76.385,76.4496,32173.0
2019-04-26 09:30:00,83.0,83.2,82.71,83.12,14933.0,76.6436,76.8283,76.3758,76.7544,14933.0
2019-04-26 09:35:00,83.14,84.14,82.4,82.63,30958.0,76.7728,77.6963,76.0895,76.3019,30958.0
2019-04-26 09:40:00,82.43,83.21,82.38,83.0,17736.0,76.1172,76.8375,76.071,76.6436,17736.0
2019-04-26 09:45:00,83.0,83.17,82.9,82.97,26075.0,76.6436,76.8005,76.5512,76.6159,26075.0
2019-04-26 09:50:00,82.97,83.05,82.72,82.9,25814.0,76.6159,76.6897,76.385,76.5512,25814.0
2019-04-26 09:55:00,82.87,82.96,82.37,82.53,15869.0,76.5235,76.6066,76.0618,76.2096,15869.0
2019-04-26 10:00:00,82.53,82.53,82.05,82.11,37309.0,76.2096,76.2096,75.7663,75.8217,37309.0
2019-04-26 10:05:00,82.11,82.26,82.05,82.13,9585.0,75.8217,75.9602,75.7663,75.8402,9585.0
2019-04-26 10:10:00,81.99,82.23,81.9,82.2,11674.0,75.7109,75.9325,75.6278,75.9048,11674.0
2019-04-26 10:15:00,82.15,82.56,82.14,82.56,17253.0,75.8587,76.2373,75.8494,76.2373,17253.0
2019-04-26 10:20:00,82.54,82.77,82.43,82.51,8300.0,76.2188,76.4312,76.1172,76.1911,8300.0
2019-04-26 10:25:00,82.5,82.84,82.5,82.64,5800.0,76.1819,76.4958,76.1819,76.3111,5800.0
2019-04-26 10:30:00,82.64,82.73,82.58,82.62,8538.0,76.3111,76.3942,76.2557,76.2927,8538.0
2019-04-26 10:35:00,82.61,82.85,82.58,82.85,16125.0,76.2834,76.5051,76.2557,76.5051,16125.0
2019-04-26 10:40:00,82.85,83.11,82.84,83.06,26603.0,76.5051,76.7451,76.4958,76.699,26603.0
2019-04-26 10:45:00,83.08,83.09,82.75,82.91,28869.0,76.7174,76.7267,76.4127,76.5605,28869.0
2019-04-26 10:50:00,82.93,82.97,82.81,82.82,11109.0,76.5789,76.6159,76.4681,76.4774,11109.0
2019-04-26 10:55:00,82.87,82.94,82.75,82.92,6100.0,76.5235,76.5882,76.4127,76.5697,6100.0
2019-04-26 11:00:00,82.94,82.94,82.74,82.74,7178.0,76.5882,76.5882,76.4035,76.4035,7178.0
2019-04-26 11:05:00,82.76,82.96,82.75,82.96,10491.0,76.4219,76.6066,76.4127,76.6066,10491.0
2019-04-26 11:10:00,82.96,83.16,82.96,83.04,8808.0,76.6066,76.7913,76.6066,76.6805,8808.0
2019-04-26 11:15:00,83.04,83.12,83.02,83.11,8279.0,76.6805,76.7544,76.662,76.7451,8279.0
2019-04-26 11:20:00,83.11,83.28,83.07,83.25,31603.0,76.7451,76.9021,76.7082,76.8744,31603.0
2019-04-26 11:25:00,83.25,83.34,83.21,83.23,5633.0,76.8744,76.9575,76.8375,76.856,5633.0
2019-04-26 11:30:00,83.23,83.23,83.17,83.2,3741.0,76.856,76.856,76.8005,76.8283,3741.0
2019-04-26 11:35:00,83.2,83.2,83.1,83.12,10223.0,76.8283,76.8283,76.7359,76.7544,10223.0
2019-04-26 11:40:00,83.09,83.25,83.09,83.19,13687.0,76.7267,76.8744,76.7267,76.819,13687.0
2019-04-26 11:45:00,83.18,83.19,83.06,83.08,6361.0,76.8098,76.819,76.699,76.7174,6361.0
2019-04-26 11:50:00,83.08,83.18,83.02,83.14,22012.0,76.7174,76.8098,76.662,76.7728,22012.0
2019-04-26 11:55:00,83.12,83.12,83.04,83.08,10408.0,76.7544,76.7544,76.6805,76.7174,10408.0
2019-04-26 12:00:00,83.08,83.12,83.05,83.12,31924.0,76.7174,76.7544,76.6897,76.7544,31924.0
2019-04-26 12:05:00,83.12,83.15,83.1,83.13,74569.0,76.7544,76.7821,76.7359,76.7636,74569.0
2019-04-26 12:10:00,83.14,83.24,83.13,83.23,5046.0,76.7728,76.8652,76.7636,76.856,5046.0
2019-04-26 12:15:00,83.24,83.45,83.24,83.41,10161.0,76.8652,77.0591,76.8652,77.0222,10161.0
2019-04-26 12:20:00,83.45,83.47,83.36,83.43,7907.0,77.0591,77.0776,76.976,77.0406,7907.0
2019-04-26 12:25:00,83.4,83.43,83.36,83.4,5246.0,77.0129,77.0406,76.976,77.0129,5246.0
2019-04-26 12:30:00,83.4,83.55,83.38,83.51,7400.0,77.0129,77.1514,76.9945,77.1145,7400.0
2019-04-26 12:35:00,83.5,83.61,83.44,83.61,16212.0,77.1053,77.2069,77.0499,77.2069,16212.0
2019-04-26 12:40:00,83.59,83.64,83.53,83.58,10288.0,77.1884,77.2346,77.133,77.1791,10288.0
2019-04-26 12:45:00,83.56,83.56,83.19,83.2,12607.0,77.1607,77.1607,76.819,76.8283,12607.0
2019-04-26 12:50:00,83.16,83.23,83.12,83.23,7369.0,76.7913,76.856,76.7544,76.856,7369.0
2019-04-26 12:55:00,83.22,83.28,83.22,83.28,1954.0,76.8467,76.9021,76.8467,76.9021,1954.0
2019-04-26 13:00:00,83.25,83.28,83.19,83.22,8927.0,76.8744,76.9021,76.819,76.8467,8927.0
2019-04-26 13:05:00,83.19,83.26,83.19,83.25,2600.0,76.819,76.8837,76.819,76.8744,2600.0
2019-04-26 13:10:00,83.25,83.26,83.19,83.2,6975.0,76.8744,76.8837,76.819,76.8283,6975.0
2019-04-26 13:15:00,83.22,83.25,83.21,83.25,5539.0,76.8467,76.8744,76.8375,76.8744,5539.0
2019-04-26 13:20:00,83.25,83.27,83.19,83.27,8873.0,76.8744,76.8929,76.819,76.8929,8873.0
2019-04-26 13:25:00,83.28,83.29,83.26,83.26,2649.0,76.9021,76.9114,76.8837,76.8837,2649.0
2019-04-26 13:30:00,83.26,83.27,83.22,83.27,10521.0,76.8837,76.8929,76.8467,76.8929,10521.0
2019-04-26 13:35:00,83.28,83.3,83.27,83.3,3332.0,76.9021,76.9206,76.8929,76.9206,3332.0
2019-04-26 13:40:00,83.26,83.28,83.17,83.25,7612.0,76.8837,76.9021,76.8005,76.8744,7612.0
2019-04-26 13:45:00,83.25,83.26,83.22,83.24,5024.0,76.8744,76.8837,76.8467,76.8652,5024.0
2019-04-26 13:50:00,83.25,83.28,83.24,83.26,6600.0,76.8744,76.9021,76.8652,76.8837,6600.0
2019-04-26 13:55:00,83.28,83.3,83.24,83.26,3791.0,76.9021,76.9206,76.8652,76.8837,3791.0
2019-04-26 14:00:00,83.26,83.27,83.09,83.17,17815.0,76.8837,76.8929,76.7267,76.8005,17815.0
2019-04-26 14:05:00,83.18,83.19,83.09,83.14,5249.0,76.8098,76.819,76.7267,76.7728,5249.0
2019-04-26 14:10:00,83.14,83.25,83.1,83.25,8909.0,76.7728,76.8744,76.7359,76.8744,8909.0
2019-04-26 14:15:00,83.25,83.26,83.05,83.08,36411.0,76.8744,76.8837,76.6897,76.7174,36411.0
2019-04-26 14:20:00,83.03,83.04,82.84,82.98,22114.0,76.6713,76.6805,76.4958,76.6251,22114.0
2019-04-26 14:25:00,82.96,83.03,82.85,82.85,12609.0,76.6066,76.6713,76.5051,76.5051,12609.0
2019-04-26 14:30:00,82.86,83.01,82.85,82.96,10275.0,76.5143,76.6528,76.5051,76.6066,10275.0
2019-04-26 14:35:00,82.98,83.06,82.98,83.0,11578.0,76.6251,76.699,76.6251,76.6436,11578.0
2019-04-26 14:40:00,83.0,83.1,82.99,83.09,9830.0,76.6436,76.7359,76.6343,76.7267,9830.0
2019-04-26 14:45:00,83.08,83.13,83.08,83.1,4400.0,76.7174,76.7636,76.7174,76.7359,4400.0
2019-04-26 14:50:00,83.1,83.14,83.06,83.14,10798.0,76.7359,76.7728,76.699,76.7728,10798.0
2019-04-26 14:55:00,83.16,83.2,83.07,83.15,11887.0,76.7913,76.8283,76.7082,76.7821,11887.0
2019-04-26 15:00:00,83.15,83.26,83.15,83.23,5470.0,76.7821,76.8837,76.7821,76.856,5470.0
2019-04-26 15:05:00,83.25,83.25,83.05,83.1,11015.0,76.8744,76.8744,76.6897,76.7359,11015.0
2019-04-26 15:10:00,83.11,83.14,83.08,83.12,11843.0,76.7451,76.7728,76.7174,76.7544,11843.0
2019-04-26 15:15:00,83.14,83.16,83.11,83.11,5699.0,76.7728,76.7913,76.7451,76.7451,5699.0
2019-04-26 15:20:00,83.11,83.15,83.09,83.13,9462.0,76.7451,76.7821,76.7267,76.7636,9462.0
2019-04-26 15:25:00,83.15,83.15,83.1,83.11,10200.0,76.7821,76.7821,76.7359,76.7451,10200.0
2019-04-26 15:30:00,83.1,83.18,83.1,83.17,6787.0,76.7359,76.8098,76.7359,76.8005,6787.0
2019-04-26 15:35:00,83.17,83.17,83.1,83.12,15949.0,76.8005,76.8005,76.7359,76.7544,15949.0
2019-04-26 15:40:00,83.12,83.14,83.1,83.14,15813.0,76.7544,76.7728,76.7359,76.7728,15813.0
2019-04-26 15:45:00,83.14,83.15,83.1,83.12,22510.0,76.7728,76.7821,76.7359,76.7544,22510.0
2019-04-26 15:50:00,83.12,83.22,83.11,83.17,29809.0,76.7544,76.8467,76.7451,76.8005,29809.0
2019-04-26 15:55:00,83.18,83.26,83.14,83.15,50259.0,76.8098,76.8837,76.7728,76.7821,50259.0
2019-04-29 09:30:00,83.33,83.33,83.33,83.33,15283.0,76.9483,76.9483,76.9483,76.9483,15283.0
2019-04-29 09:35:00,83.67,83.83,83.52,83.78,8700.0,77.2623,77.41,77.1237,77.3638,8700.0
2019-04-29 09:40:00,83.82,83.9,83.57,83.69,14889.0,77.4008,77.4746,77.1699,77.2807,14889.0
2019-04-29 09:45:00,83.69,83.72,83.34,83.35,13274.0,77.2807,77.3084,76.9575,76.9668,13274.0
2019-04-29 09:50:00,83.34,83.35,83.07,83.17,17352.0,76.9575,76.9668,76.7082,76.8005,17352.0
2019-04-29 09:55:00,83.17,83.23,83.09,83.17,14248.0,76.8005,76.856,76.7267,76.8005,14248.0
2019-04-29 10:00:00,83.17,83.25,83.02,83.23,13574.0,76.8005,76.8744,76.662,76.856,13574.0
2019-04-29 10:05:00,83.22,83.22,83.06,83.09,19882.0,76.8467,76.8467,76.699,76.7267,19882.0
2019-04-29 10:10:00,83.09,83.13,83.08,83.11,21627.0,76.7267,76.7636,76.7174,76.7451,21627.0
2019-04-29 10:15:00,83.13,83.22,83.1,83.17,7644.0,76.7636,76.8467,76.7359,76.8005,7644.0
2019-04-29 10:20:00,83.2,83.24,83.08,83.18,8648.0,76.8283,76.8652,76.7174,76.8098,8648.0
2019-04-29 10:25:00,83.17,83.22,83.07,83.1,3502.0,76.8005,76.8467,76.7082,76.7359,3502.0
2019-04-29 10:30:00,83.12,83.21,83.09,83.17,7940.0,76.7544,76.8375,76.7267,76.8005,7940.0
2019-04-29 10:35:00,83.18,83.24,83.14,83.24,5228.0,76.8098,76.8652,76.7728,76.8652,5228.0
2019-04-29 10:40:00,83.24,83.25,83.13,83.25,6044.0,76.8652,76.8744,76.7636,76.8744,6044.0
2019-04-29 10:45:00,83.24,83.25,83.21,83.21,1504.0,76.8652,76.8744,76.8375,76.8375,1504.0
2019-04-29 10:50:00,83.23,83.23,83.18,83.22,4413.0,76.856,76.856,76.8098,76.8467,4413.0
2019-04-29 10:55:00,83.2,83.21,83.12,83.15,4568.0,76.8283,76.8375,76.7544,76.7821,4568.0
2019-04-29 11:00:00,83.16,83.2,83.11,83.2,3838.0,76.7913,76.8283,76.7451,76.8283,3838.0
2019-04-29 11:05:00,83.23,83.23,83.12,83.2,4395.0,76.856,76.856,76.7544,76.8283,4395.0
2019-04-29 11:10:00,83.19,83.19,83.09,83.11,3302.0,76.819,76.819,76.7267,76.7451,3302.0
2019-04-29 11:15:00,83.13,83.15,83.09,83.12,6310.0,76.7636,76.7821,76.7267,76.7544,6310.0
2019-04-29 11:20:00,83.13,83.14,83.08,83.13,10999.0,76.7636,76.7728,76.7174,76.7636,10999.0
2019-04-29 11:25:00,83.12,83.18,83.09,83.16,8156.0,76.7544,76.8098,76.7267,76.7913,8156.0
2019-04-29 11:30:00,83.14,83.15,83.09,83.13,10858.0,76.7728,76.7821,76.7267,76.7636,10858.0
2019-04-29 11:35:00,83.12,83.13,83.09,83.1,9478.0,76.7544,76.7636,76.7267,76.7359,9478.0
2019-04-29 11:40:00,83.1,83.13,83.05,83.12,14148.0,76.7359,76.7636,76.6897,76.7544,14148.0
2019-04-29 11:45:00,83.13,83.17,83.1,83.1,11147.0,76.7636,76.8005,76.7359,76.7359,11147.0
2019-04-29 11:50:00,83.11,83.15,83.11,83.11,4200.0,76.7451,76.7821,76.7451,76.7451,4200.0
2019-04-29 11:55:00,83.1,83.12,83.09,83.09,7960.0,76.7359,76.7544,76.7267,76.7267,7960.0
2019-04-29 12:00:00,83.09,83.14,83.08,83.1,4677.0,76.7267,76.7728,76.7174,76.7359,4677.0
2019-04-29 12:05:00,83.12,83.23,83.11,83.19,8540.0,76.7544,76.856,76.7451,76.819,8540.0
2019-04-29 12:10:00,83.19,83.21,83.18,83.21,1808.0,76.819,76.8375,76.8098,76.8375,1808.0
2019-04-29 12:15:00,83.2,83.2,83.16,83.19,2093.0,76.8283,76.8283,76.7913,76.819,2093.0
2019-04-29 12:20:00,83.2,83.21,83.19,83.2,3670.0,76.8283,76.8375,76.819,76.8283,3670.0
2019-04-29 12:25:00,83.21,83.24,83.21,83.24,1822.0,76.8375,76.8652,76.8375,76.8652,1822.0
2019-04-29 12:30:00,83.25,83.3,83.24,83.24,3560.0,76.8744,76.9206,76.8652,76.8652,3560.0
2019-04-29 12:35:00,83.22,83.25,83.21,83.22,2703.0,76.8467,76.8744,76.8375,76.8467,2703.0
2019-04-29 12:40:00,83.2,83.2,83.18,83.18,1149.0,76.8283,76.8283,76.8098,76.8098,1149.0
2019-04-29 12:45:00,83.11,83.16,83.1,83.16,3506.0,76.7451,76.7913,76.7359,76.7913,3506.0
2019-04-29 12:50:00,83.17,83.17,83.11,83.13,3299.0,76.8005,76.8005,76.7451,76.7636,3299.0
2019-04-29 12:55:00,83.14,83.14,82.99,83.05,12002.0,76.7728,76.7728,76.6343,76.6897,12002.0
2019-04-29 13:00:00,83.05,83.09,83.05,83.09,3872.0,76.6897,76.7267,76.6897,76.7267,3872.0
2019-04-29 13:05:00,83.11,83.11,83.07,83.1,2885.0,76.7451,76.7451,76.7082,76.7359,2885.0
2019-04-29 13:10:00,83.11,83.16,83.09,83.16,5329.0,76.7451,76.7913,76.7267,76.7913,5329.0
2019-04-29 13:15:00,83.14,83.15,83.1,83.1,1824.0,76.7728,76.7821,76.7359,76.7359,1824.0
2019-04-29 13:20:00,83.1,83.11,83.1,83.11,600.0,76.7359,76.7451,76.7359,76.7451,600.0
2019-04-29 13:25:00,83.1,83.13,83.09,83.1,3037.0,76.7359,76.7636,76.7267,76.7359,3037.0
2019-04-29 13:30:00,83.11,83.13,83.1,83.13,2205.0,76.7451,76.7636,76.7359,76.7636,2205.0
2019-04-29 13:35:00,83.13,83.16,83.12,83.15,9800.0,76.7636,76.7913,76.7544,76.7821,9800.0
2019-04-29 13:40:00,83.13,83.16,83.11,83.16,11351.0,76.7636,76.7913,76.7451,76.7913,11351.0
2019-04-29 13:45:00,83.18,83.18,83.08,83.13,7506.0,76.8098,76.8098,76.7174,76.7636,7506.0
2019-04-29 13:50:00,83.14,83.17,83.14,83.15,1500.0,76.7728,76.8005,76.7728,76.7821,1500.0
2019-04-29 13:55:00,83.18,83.18,83.11,83.11,2703.0,76.8098,76.8098,76.7451,76.7451,2703.0
2019-04-29 14:00:00,83.12,83.13,83.09,83.11,6783.0,76.7544,76.7636,76.7267,76.7451,6783.0
2019-04-29 14:05:00,83.1,83.12,83.09,83.12,3407.0,76.7359,76.7544,76.7267,76.7544,3407.0
2019-04-29 14:10:00,83.11,83.11,83.09,83.1,1692.0,76.7451,76.7451,76.7267,76.7359,1692.0
2019-04-29 14:15:00,83.09,83.11,83.07,83.1,27988.0,76.7267,76.7451,76.7082,76.7359,27988.0
2019-04-29 14:20:00,83.11,83.12,83.08,83.11,5838.0,76.7451,76.7544,76.7174,76.7451,5838.0
2019-04-29 14:25:00,83.12,83.13,83.08,83.1,4289.0,76.7544,76.7636,76.7174,76.7359,4289.0
2019-04-29 14:30:00,83.1,83.11,83.08,83.11,8148.0,76.7359,76.7451,76.7174,76.7451,8148.0
2019-04-29 14:35:00,83.1,83.11,83.09,83.1,7824.0,76.7359,76.7451,76.7267,76.7359,7824.0
2019-04-29 14:40:00,83.1,83.17,83.09,83.15,5143.0,76.7359,76.8005,76.7267,76.7821,5143.0
2019-04-29 14:45:00,83.14,83.17,83.12,83.12,3396.0,76.7728,76.8005,76.7544,76.7544,3396.0
2019-04-29 14:50:00,83.13,83.15,83.11,83.12,4508.0,76.7636,76.7821,76.7451,76.7544,4508.0
2019-04-29 14:55:00,83.12,83.14,83.1,83.12,2402.0,76.7544,76.7728,76.7359,76.7544,2402.0
2019-04-29 15:00:00,83.12,83.19,83.1,83.19,4818.0,76.7544,76.819,76.7359,76.819,4818.0
2019-04-29 15:05:00,83.2,83.2,83.17,83.18,1700.0,76.8283,76.8283,76.8005,76.8098,1700.0
2019-04-29 15:10:00,83.19,83.26,83.18,83.24,5680.0,76.819,76.8837,76.8098,76.8652,5680.0
2019-04-29 15:15:00,83.24,83.31,83.24,83.29,2900.0,76.8652,76.9298,76.8652,76.9114,2900.0
2019-04-29 15:20:00,83.3,83.32,83.22,83.22,4866.0,76.9206,76.9391,76.8467,76.8467,4866.0
2019-04-29 15:25:00,83.22,83.23,83.14,83.15,11291.0,76.8467,76.856,76.7728,76.7821,11291.0
2019-04-29 15:30:00,83.14,83.17,83.1,83.13,5995.0,76.7728,76.8005,76.7359,76.7636,5995.0
2019-04-29 15:35:00,83.13,83.18,83.11,83.16,12828.0,76.7636,76.8098,76.7451,76.7913,12828.0
2019-04-29 15:40:00,83.15,83.19,83.06,83.1,76380.0,76.7821,76.819,76.699,76.7359,76380.0
2019-04-29 15:45:00,83.11,83.11,82.86,82.89,22149.0,76.7451,76.7451,76.5143,76.542,22149.0
2019-04-29 15:50:00,82.88,82.94,82.88,82.92,31872.0,76.5328,76.5882,76.5328,76.5697,31872.0
2019-04-29 15:55:00,82.92,82.99,82.89,82.93,63780.0,76.5697,76.6343,76.542,76.5789,63780.0
2019-04-30 09:30:00,82.8,83.15,82.8,83.09,10406.0,76.4589,76.7821,76.4589,76.7267,10406.0
2019-04-30 09:35:00,83.06,83.07,82.81,82.86,2059.0,76.699,76.7082,76.4681,76.5143,2059.0
2019-04-30 09:40:00,82.81,82.9,82.69,82.72,6258.0,76.4681,76.5512,76.3573,76.385,6258.0
2019-04-30 09:45:00,82.69,82.73,82.57,82.72,4410.0,76.3573,76.3942,76.2465,76.385,4410.0
2019-04-30 09:50:00,82.7,82.7,82.5,82.52,4802.0,76.3665,76.3665,76.1819,76.2003,4802.0
2019-04-30 09:55:00,82.58,82.67,82.57,82.64,1848.0,76.2557,76.3388,76.2465,76.3111,1848.0
2019-04-30 10:00:00,82.66,82.69,82.58,82.66,3114.0,76.3296,76.3573,76.2557,76.3296,3114.0
2019-04-30 10:05:00,82.63,82.7,82.58,82.7,5520.0,76.3019,76.3665,76.2557,76.3665,5520.0
2019-04-30 10:10:00,82.67,82.67,82.64,82.65,2060.0,76.3388,76.3388,76.3111,76.3204,2060.0
2019-04-30 10:15:00,82.63,82.67,82.56,82.62,3612.0,76.3019,76.3388,76.2373,76.2927,3612.0
2019-04-30 10:20:00,82.65,82.65,82.58,82.65,1300.0,76.3204,76.3204,76.2557,76.3204,1300.0
2019-04-30 10:25:00,82.65,82.75,82.62,82.75,2477.0,76.3204,76.4127,76.2927,76.4127,2477.0
2019-04-30 10:30:00,82.75,82.75,82.65,82.67,14837.0,76.4127,76.4127,76.3204,76.3388,14837.0
2019-04-30 10:35:00,82.66,82.69,82.61,82.65,4847.0,76.3296,76.3573,76.2834,76.3204,4847.0
2019-04-30 10:40:00,82.63,82.68,82.61,82.68,5495.0,76.3019,76.3481,76.2834,76.3481,5495.0
2019-04-30 10:45:00,82.67,82.81,82.66,82.81,16485.0,76.3388,76.4681,76.3296,76.4681,16485.0
2019-04-30 10:50:00,82.86,82.86,82.68,82.72,12449.0,76.5143,76.5143,76.3481,76.385,12449.0
2019-04-30 10:55:00,82.68,82.71,82.67,82.7,8157.0,76.3481,76.3758,76.3388,76.3665,8157.0
2019-04-30 11:00:00,82.68,82.71,82.54,82.57,12958.0,76.3481,76.3758,76.2188,76.2465,12958.0
2019-04-30 11:05:00,82.57,82.57,82.4,82.49,14613.0,76.2465,76.2465,76.0895,76.1726,14613.0
2019-04-30 11:10:00,82.56,82.66,82.54,82.66,7264.0,76.2373,76.3296,76.2188,76.3296,7264.0
2019-04-30 11:15:00,82.65,82.7,82.62,82.66,18189.0,76.3204,76.3665,76.2927,76.3296,18189.0
2019-04-30 11:20:00,82.67,82.71,82.67,82.7,6851.0,76.3388,76.3758,76.3388,76.3665,6851.0
2019-04-30 11:25:00,82.71,82.73,82.67,82.71,7727.0,76.3758,76.3942,76.3388,76.3758,7727.0
2019-04-30 11:30:00,82.72,82.77,82.65,82.73,11767.0,76.385,76.4312,76.3204,76.3942,11767.0
2019-04-30 11:35:00,82.73,82.78,82.71,82.73,4830.0,76.3942,76.4404,76.3758,76.3942,4830.0
2019-04-30 11:40:00,82.72,82.74,82.56,82.66,11434.0,76.385,76.4035,76.2373,76.3296,11434.0
2019-04-30 11:45:00,82.65,82.66,82.59,82.64,6589.0,76.3204,76.3296,76.265,76.3111,6589.0
2019-04-30 11:50:00,82.63,82.76,82.63,82.76,3765.0,76.3019,76.4219,76.3019,76.4219,3765.0
2019-04-30 11:55:00,82.76,82.8,82.72,82.73,11518.0,76.4219,76.4589,76.385,76.3942,11518.0
2019-04-30 12:00:00,82.74,82.78,82.72,82.72,4539.0,76.4035,76.4404,76.385,76.385,4539.0
2019-04-30 12:05:00,82.72,82.73,82.68,82.72,4084.0,76.385,76.3942,76.3481,76.385,4084.0
2019-04-30 12:10:00,82.72,82.76,82.69,82.76,15578.0,76.385,76.4219,76.3573,76.4219,15578.0
2019-04-30 12:15:00,82.77,82.84,82.77,82.83,3054.0,76.4312,76.4958,76.4312,76.4866,3054.0
2019-04-30 12:20:00,82.83,82.88,82.74,82.81,17197.0,76.4866,76.5328,76.4035,76.4681,17197.0
2019-04-30 12:25:00,82.85,82.89,82.85,82.89,1800.0,76.5051,76.542,76.5051,76.542,1800.0
2019-04-30 12:30:00,82.87,82.88,82.84,82.85,5186.0,76.5235,76.5328,76.4958,76.5051,5186.0
2019-04-30 12:35:00,82.84,82.87,82.82,82.83,3948.0,76.4958,76.5235,76.4774,76.4866,3948.0
2019-04-30 12:40:00,82.83,82.91,82.82,82.89,5005.0,76.4866,76.5605,76.4774,76.542,5005.0
2019-04-30 12:45:00,82.89,82.89,82.79,82.8,6329.0,76.542,76.542,76.4496,76.4589,6329.0
2019-04-30 12:50:00,82.8,82.84,82.77,82.82,3804.0,76.4589,76.4958,76.4312,76.4774,3804.0
2019-04-30 12:55:00,82.81,82.84,82.76,82.76,2900.0,76.4681,76.4958,76.4219,76.4219,2900.0
2019-04-30 13:00:00,82.79,82.88,82.79,82.86,3800.0,76.4496,76.5328,76.4496,76.5143,3800.0
2019-04-30 13:05:00,82.87,82.88,82.85,82.86,4439.0,76.5235,76.5328,76.5051,76.5143,4439.0
2019-04-30 13:10:00,82.86,82.86,82.81,82.85,4062.0,76.5143,76.5143,76.4681,76.5051,4062.0
2019-04-30 13:15:00,82.85,82.88,82.84,82.84,3759.0,76.5051,76.5328,76.4958,76.4958,3759.0
2019-04-30 13:20:00,82.86,82.9,82.78,82.78,9409.0,76.5143,76.5512,76.4404,76.4404,9409.0
2019-04-30 13:25:00,82.78,82.83,82.77,82.78,5515.0,76.4404,76.4866,76.4312,76.4404,5515.0
2019-04-30 13:30:00,82.8,82.83,82.78,82.81,3508.0,76.4589,76.4866,76.4404,76.4681,3508.0
2019-04-30 13:35:00,82.83,82.91,82.83,82.91,2004.0,76.4866,76.5605,76.4866,76.5605,2004.0
2019-04-30 13:40:00,82.91,82.95,82.88,82.93,5726.0,76.5605,76.5974,76.5328,76.5789,5726.0
2019-04-30 13:45:00,82.93,82.95,82.9,82.91,7195.0,76.5789,76.5974,76.5512,76.5605,7195.0
2019-04-30 13:50:00,82.9,82.91,82.88,82.88,3268.0,76.5512,76.5605,76.5328,76.5328,3268.0
2019-04-30 13:55:00,82.87,82.91,82.87,82.9,4702.0,76.5235,76.5605,76.5235,76.5512,4702.0
2019-04-30 14:00:00,82.9,82.94,82.9,82.93,4439.0,76.5512,76.5882,76.5512,76.5789,4439.0
2019-04-30 14:05:00,82.94,82.94,82.89,82.9,1900.0,76.5882,76.5882,76.542,76.5512,1900.0
2019-04-30 14:10:00,82.89,82.91,82.87,82.91,5000.0,76.542,76.5605,76.5235,76.5605,5000.0
2019-04-30 14:15:00,82.91,83.05,82.9,83.03,4817.0,76.5605,76.6897,76.5512,76.6713,4817.0
2019-04-30 14:20:00,83.03,83.05,82.93,82.93,5247.0,76.6713,76.6897,76.5789,76.5789,5247.0
2019-04-30 14:25:00,82.93,83.0,82.93,82.99,24717.0,76.5789,76.6436,76.5789,76.6343,24717.0
2019-04-30 14:30:00,83.0,83.08,82.98,83.08,29691.0,76.6436,76.7174,76.6251,76.7174,29691.0
2019-04-30 14:35:00,83.09,83.2,83.09,83.2,4094.0,76.7267,76.8283,76.7267,76.8283,4094.0
2019-04-30 14:40:00,83.2,83.33,83.2,83.31,2910.0,76.8283,76.9483,76.8283,76.9298,2910.0
2019-04-30 14:45:00,83.34,83.37,83.33,83.35,2547.0,76.9575,76.9852,76.9483,76.9668,2547.0
2019-04-30 14:50:00,83.34,83.34,83.3,83.32,4055.0,76.9575,76.9575,76.9206,76.9391,4055.0
2019-04-30 14:55:00,83.34,83.34,83.27,83.28,11882.0,76.9575,76.9575,76.8929,76.9021,11882.0
2019-04-30 15:00:00,83.29,83.33,83.29,83.31,4684.0,76.9114,76.9483,76.9114,76.9298,4684.0
2019-04-30 15:05:00,83.31,83.34,83.3,83.33,10360.0,76.9298,76.9575,76.9206,76.9483,10360.0
2019-04-30 15:10:00,83.32,83.32,83.27,83.29,4950.0,76.9391,76.9391,76.8929,76.9114,4950.0
2019-04-30 15:15:00,83.28,83.3,83.26,83.29,2832.0,76.9021,76.9206,76.8837,76.9114,2832.0
2019-04-30 15:20:00,83.29,83.37,83.25,83.27,12076.0,76.9114,76.9852,76.8744,76.8929,12076.0
2019-04-30 15:25:00,83.27,83.31,83.26,83.27,6787.0,76.8929,76.9298,76.8837,76.8929,6787.0
2019-04-30 15:30:00,83.27,83.36,83.27,83.36,13898.0,76.8929,76.976,76.8929,76.976,13898.0
2019-04-30 15:35:00,83.38,83.38,83.34,83.34,12026.0,76.9945,76.9945,76.9575,76.9575,12026.0
2019-04-30 15:40:00,83.35,83.36,83.3,83.31,17951.0,76.9668,76.976,76.9206,76.9298,17951.0
2019-04-30 15:45:00,83.31,83.35,83.3,83.33,42263.0,76.9298,76.9668,76.9206,76.9483,42263.0
2019-04-30 15:50:00,83.33,83.41,83.3,83.41,39121.0,76.9483,77.0222,76.9206,77.0222,39121.0
2019-04-30 15:55:00,83.41,83.67,83.4,83.62,116390.0,77.0222,77.2623,77.0129,77.2161,116390.0
2019-05-01 09:30:00,83.47,83.5,83.16,83.16,15995.0,77.0776,77.1053,76.7913,76.7913,15995.0
2019-05-01 09:35:00,83.17,83.21,83.05,83.06,1201.0,76.8005,76.8375,76.6897,76.699,1201.0
2019-05-01 09:40:00,83.1,83.1,82.88,82.9,3602.0,76.7359,76.7359,76.5328,76.5512,3602.0
2019-05-01 09:45:00,82.93,83.05,82.88,83.04,4247.0,76.5789,76.6897,76.5328,76.6805,4247.0
2019-05-01 09:50:00,83.07,83.17,83.07,83.11,3557.0,76.7082,76.8005,76.7082,76.7451,3557.0
2019-05-01 09:55:00,83.16,83.3,83.15,83.16,47864.0,76.7913,76.9206,76.7821,76.7913,47864.0
2019-05-01 10:00:00,83.17,83.23,83.0,83.19,6369.0,76.8005,76.856,76.6436,76.819,6369.0
2019-05-01 10:05:00,83.22,83.22,83.06,83.14,6083.0,76.8467,76.8467,76.699,76.7728,6083.0
2019-05-01 10:10:00,83.12,83.25,83.11,83.2,2388.0,76.7544,76.8744,76.7451,76.8283,2388.0
2019-05-01 10:15:00,83.23,83.23,83.04,83.05,1600.0,76.856,76.856,76.6805,76.6897,1600.0
2019-05-01 10:20:00,83.06,83.06,82.94,83.06,12855.0,76.699,76.699,76.5882,76.699,12855.0
2019-05-01 10:25:00,83.1,83.11,83.02,83.04,1658.0,76.7359,76.7451,76.662,76.6805,1658.0
2019-05-01 10:30:00,82.99,83.13,82.94,83.09,3199.0,76.6343,76.7636,76.5882,76.7267,3199.0
2019-05-01 10:35:00,83.05,83.18,83.04,83.04,3521.0,76.6897,76.8098,76.6805,76.6805,3521.0
2019-05-01 10:40:00,83.11,83.11,82.93,82.98,3770.0,76.7451,76.7451,76.5789,76.6251,3770.0
2019-05-01 10:45:00,82.99,83.09,82.97,82.97,2554.0,76.6343,76.7267,76.6159,76.6159,2554.0
2019-05-01 10:50:00,82.99,83.05,82.95,83.01,9240.0,76.6343,76.6897,76.5974,76.6528,9240.0
2019-05-01 10:55:00,83.01,83.12,82.99,83.12,2527.0,76.6528,76.7544,76.6343,76.7544,2527.0
2019-05-01 11:00:00,83.07,83.12,83.02,83.05,2818.0,76.7082,76.7544,76.662,76.6897,2818.0
2019-05-01 11:05:00,83.03,83.07,82.99,83.07,2200.0,76.6713,76.7082,76.6343,76.7082,2200.0
2019-05-01 11:10:00,83.07,83.07,83.03,83.03,3824.0,76.7082,76.7082,76.6713,76.6713,3824.0
2019-05-01 11:15:00,83.07,83.12,82.86,82.91,14781.0,76.7082,76.7544,76.5143,76.5605,14781.0
2019-05-01 11:20:00,82.89,83.03,82.86,83.02,8818.0,76.542,76.6713,76.5143,76.662,8818.0
2019-05-01 11:25:00,82.97,83.02,82.97,83.02,1000.0,76.6159,76.662,76.6159,76.662,1000.0
2019-05-01 11:30:00,83.01,83.06,82.98,83.05,4590.0,76.6528,76.699,76.6251,76.6897,4590.0
2019-05-01 11:35:00,83.03,83.13,83.01,83.12,1900.0,76.6713,76.7636,76.6528,76.7544,1900.0
2019-05-01 11:40:00,83.14,83.18,83.1,83.14,5100.0,76.7728,76.8098,76.7359,76.7728,5100.0
2019-05-01 11:45:00,83.12,83.17,83.07,83.17,2800.0,76.7544,76.8005,76.7082,76.8005,2800.0
2019-05-01 11:50:00,83.17,83.18,83.09,83.18,2300.0,76.8005,76.8098,76.7267,76.8098,2300.0
2019-05-01 11:55:00,83.14,83.19,83.11,83.12,1985.0,76.7728,76.819,76.7451,76.7544,1985.0
2019-05-01 12:00:00,83.1,83.13,83.02,83.02,5654.0,76.7359,76.7636,76.662,76.662,5654.0
2019-05-01 12:05:00,83.01,83.06,82.99,83.01,8134.0,76.6528,76.699,76.6343,76.6528,8134.0
2019-05-01 12:10:00,83.0,83.05,82.97,83.01,2900.0,76.6436,76.6897,76.6159,76.6528,2900.0
2019-05-01 12:15:00,83.0,83.06,82.99,83.0,2100.0,76.6436,76.699,76.6343,76.6436,2100.0
2019-05-01 12:20:00,82.99,83.05,82.98,83.02,6406.0,76.6343,76.6897,76.6251,76.662,6406.0
2019-05-01 12:25:00,83.02,83.03,82.99,83.01,7008.0,76.662,76.6713,76.6343,76.6528,7008.0
2019-05-01 12:30:00,83.0,83.02,82.98,82.99,3884.0,76.6436,76.662,76.6251,76.6343,3884.0
2019-05-01 12:35:00,83.02,83.03,82.98,82.98,4819.0,76.662,76.6713,76.6251,76.6251,4819.0
2019-05-01 12:40:00,82.98,83.03,82.96,83.01,6058.0,76.6251,76.6713,76.6066,76.6528,6058.0
2019-05-01 12:45:00,83.04,83.05,82.99,83.0,4400.0,76.6805,76.6897,76.6343,76.6436,4400.0
2019-05-01 12:50:00,83.01,83.05,83.0,83.03,1504.0,76.6528,76.6897,76.6436,76.6713,1504.0
2019-05-01 12:55:00,83.02,83.04,82.99,83.04,2300.0,76.662,76.6805,76.6343,76.6805,2300.0
2019-05-01 13:00:00,83.06,83.13,83.04,83.06,3500.0,76.699,76.7636,76.6805,76.699,3500.0
2019-05-01 13:05:00,83.0,83.02,82.98,83.0,2700.0,76.6436,76.662,76.6251,76.6436,2700.0
2019-05-01 13:10:00,83.0,83.05,82.97,83.05,7553.0,76.6436,76.6897,76.6159,76.6897,7553.0
2019-05-01 13:15:00,83.03,83.03,82.97,83.0,5216.0,76.6713,76.6713,76.6159,76.6436,5216.0
2019-05-01 13:20:00,83.0,83.03,83.0,83.0,1732.0,76.6436,76.6713,76.6436,76.6436,1732.0
2019-05-01 13:25:00,83.0,83.0,82.97,83.0,4566.0,76.6436,76.6436,76.6159,76.6436,4566.0
2019-05-01 13:30:00,82.99,83.03,82.95,82.95,2512.0,76.6343,76.6713,76.5974,76.5974,2512.0
2019-05-01 13:35:00,82.96,83.0,82.92,83.0,1100.0,76.6066,76.6436,76.5697,76.6436,1100.0
2019-05-01 13:40:00,82.96,82.97,82.93,82.93,1900.0,76.6066,76.6159,76.5789,76.5789,1900.0
2019-05-01 13:45:00,82.93,83.01,82.93,82.95,3334.0,76.5789,76.6528,76.5789,76.5974,3334.0
2019-05-01 13:50:00,82.95,82.98,82.93,82.96,3125.0,76.5974,76.6251,76.5789,76.6066,3125.0
2019-05-01 13:55:00,82.95,82.99,82.92,82.97,3176.0,76.5974,76.6343,76.5697,76.6159,3176.0
2019-05-01 14:00:00,82.97,83.02,82.86,83.02,7187.0,76.6159,76.662,76.5143,76.662,7187.0
2019-05-01 14:05:00,83.06,83.09,83.02,83.02,1248.0,76.699,76.7267,76.662,76.662,1248.0
2019-05-01 14:10:00,82.97,83.02,82.94,82.96,4000.0,76.6159,76.662,76.5882,76.6066,4000.0
2019-05-01 14:15:00,82.98,83.06,82.97,83.06,2870.0,76.6251,76.699,76.6159,76.699,2870.0
2019-05-01 14:20:00,83.1,83.1,83.04,83.05,2336.0,76.7359,76.7359,76.6805,76.6897,2336.0
2019-05-01 14:25:00,83.04,83.05,83.0,83.02,2700.0,76.6805,76.6897,76.6436,76.662,2700.0
2019-05-01 14:30:00,82.99,83.03,82.91,82.92,4900.0,76.6343,76.6713,76.5605,76.5697,4900.0
2019-05-01 14:35:00,82.91,82.94,82.78,82.78,4938.0,76.5605,76.5882,76.4404,76.4404,4938.0
2019-05-01 14:40:00,82.75,82.88,82.72,82.82,5378.0,76.4127,76.5328,76.385,76.4774,5378.0
2019-05-01 14:45:00,82.83,82.84,82.79,82.81,3891.0,76.4866,76.4958,76.4496,76.4681,3891.0
2019-05-01 14:50:00,82.8,82.88,82.77,82.87,3735.0,76.4589,76.5328,76.4312,76.5235,3735.0
2019-05-01 14:55:00,82.89,82.89,82.68,82.68,4468.0,76.542,76.542,76.3481,76.3481,4468.0
2019-05-01 15:00:00,82.71,82.73,82.63,82.67,5989.0,76.3758,76.3942,76.3019,76.3388,5989.0
2019-05-01 15:05:00,82.7,82.75,82.63,82.72,10240.0,76.3665,76.4127,76.3019,76.385,10240.0
2019-05-01 15:10:00,82.73,82.75,82.66,82.72,4505.0,76.3942,76.4127,76.3296,76.385,4505.0
2019-05-01 15:15:00,82.72,82.74,82.66,82.72,4685.0,76.385,76.4035,76.3296,76.385,4685.0
2019-05-01 15:20:00,82.71,82.71,82.54,82.54,3304.0,76.3758,76.3758,76.2188,76.2188,3304.0
2019-05-01 15:25:00,82.51,82.59,82.5,82.54,13499.0,76.1911,76.265,76.1819,76.2188,13499.0
2019-05-01 15:30:00,82.54,82.54,82.39,82.39,15755.0,76.2188,76.2188,76.0803,76.0803,15755.0
2019-05-01 15:35:00,82.38,82.5,82.38,82.44,8886.0,76.071,76.1819,76.071,76.1265,8886.0
2019-05-01 15:40:00,82.43,82.44,82.34,82.41,12157.0,76.1172,76.1265,76.0341,76.0988,12157.0
2019-05-01 15:45:00,82.42,82.42,82.18,82.19,14357.0,76.108,76.108,75.8864,75.8956,14357.0
2019-05-01 15:50:00,82.2,82.2,82.12,82.13,22206.0,75.9048,75.9048,75.831,75.8402,22206.0
2019-05-01 15:55:00,82.14,82.32,82.13,82.3,126346.0,75.8494,76.0156,75.8402,75.9972,126346.0
2019-05-02 09:30:00,82.38,82.6,82.36,82.42,8389.0,76.071,76.2742,76.0526,76.108,8389.0
2019-05-02 09:35:00,82.29,82.35,82.09,82.26,7042.0,75.9879,76.0433,75.8033,75.9602,7042.0
2019-05-02 09:40:00,82.37,82.57,82.37,82.57,1331.0,76.0618,76.2465,76.0618,76.2465,1331.0
2019-05-02 09:45:00,82.58,82.61,82.58,82.61,700.0,76.2557,76.2834,76.2557,76.2834,700.0
2019-05-02 09:50:00,82.61,82.64,82.57,82.64,1378.0,76.2834,76.3111,76.2465,76.3111,1378.0
2019-05-02 09:55:00,82.63,82.71,82.58,82.59,1300.0,76.3019,76.3758,76.2557,76.265,1300.0
2019-05-02 10:00:00,82.65,82.73,82.62,82.67,2312.0,76.3204,76.3942,76.2927,76.3388,2312.0
2019-05-02 10:05:00,82.71,82.72,82.66,82.72,1553.0,76.3758,76.385,76.3296,76.385,1553.0
2019-05-02 10:10:00,82.72,82.83,82.72,82.83,1813.0,76.385,76.4866,76.385,76.4866,1813.0
2019-05-02 10:15:00,82.8,82.9,82.79,82.82,3405.0,76.4589,76.5512,76.4496,76.4774,3405.0
2019-05-02 10:20:00,82.82,82.85,82.79,82.83,2113.0,76.4774,76.5051,76.4496,76.4866,2113.0
2019-05-02 10:25:00,82.8,82.8,82.68,82.7,3627.0,76.4589,76.4589,76.3481,76.3665,3627.0
2019-05-02 10:30:00,82.7,82.7,82.63,82.63,1400.0,76.3665,76.3665,76.3019,76.3019,1400.0
2019-05-02 10:35:00,82.63,82.65,82.61,82.65,3136.0,76.3019,76.3204,76.2834,76.3204,3136.0
2019-05-02 10:40:00,82.64,82.68,82.6,82.68,4010.0,76.3111,76.3481,76.2742,76.3481,4010.0
2019-05-02 10:45:00,82.69,82.7,82.62,82.68,1936.0,76.3573,76.3665,76.2927,76.3481,1936.0
2019-05-02 10:50:00,82.68,82.68,82.5,82.53,4300.0,76.3481,76.3481,76.1819,76.2096,4300.0
2019-05-02 10:55:00,82.55,82.55,82.32,82.32,3528.0,76.228,76.228,76.0156,76.0156,3528.0
2019-05-02 11:00:00,82.3,82.33,82.24,82.32,2480.0,75.9972,76.0249,75.9418,76.0156,2480.0
2019-05-02 11:05:00,82.34,82.35,82.31,82.35,3634.0,76.0341,76.0433,76.0064,76.0433,3634.0
2019-05-02 11:10:00,82.34,82.34,82.23,82.23,3815.0,76.0341,76.0341,75.9325,75.9325,3815.0
2019-05-02 11:15:00,82.21,82.29,82.21,82.25,5549.0,75.9141,75.9879,75.9141,75.951,5549.0
2019-05-02 11:20:00,82.24,82.28,82.13,82.13,3759.0,75.9418,75.9787,75.8402,75.8402,3759.0
2019-05-02 11:25:00,82.13,82.19,82.1,82.12,11213.0,75.8402,75.8956,75.8125,75.831,11213.0
2019-05-02 11:30:00,82.13,82.26,82.13,82.24,4800.0,75.8402,75.9602,75.8402,75.9418,4800.0
2019-05-02 11:35:00,82.24,82.26,82.19,82.19,1312.0,75.9418,75.9602,75.8956,75.8956,1312.0
2019-05-02 11:40:00,82.17,82.24,82.01,82.01,2861.0,75.8771,75.9418,75.7294,75.7294,2861.0
2019-05-02 11:45:00,81.96,81.99,81.89,81.98,2626.0,75.6832,75.7109,75.6186,75.7017,2626.0
2019-05-02 11:50:00,81.98,82.03,81.92,82.02,1920.0,75.7017,75.7479,75.6463,75.7386,1920.0
2019-05-02 11:55:00,82.03,82.11,81.99,82.07,1900.0,75.7479,75.8217,75.7109,75.7848,1900.0
2019-05-02 12:00:00,82.09,82.15,82.03,82.15,54000.0,75.8033,75.8587,75.7479,75.8587,54000.0
2019-05-02 12:05:00,82.12,82.24,82.12,82.21,5614.0,75.831,75.9418,75.831,75.9141,5614.0
2019-05-02 12:10:00,82.24,82.28,82.22,82.27,4900.0,75.9418,75.9787,75.9233,75.9695,4900.0
2019-05-02 12:15:00,82.27,82.3,82.24,82.26,1800.0,75.9695,75.9972,75.9418,75.9602,1800.0
2019-05-02 12:20:00,82.3,82.4,82.3,82.4,3767.0,75.9972,76.0895,75.9972,76.0895,3767.0
2019-05-02 12:25:00,82.42,82.47,82.4,82.41,1763.0,76.108,76.1542,76.0895,76.0988,1763.0
2019-05-02 12:30:00,82.47,82.5,82.42,82.5,3358.0,76.1542,76.1819,76.108,76.1819,3358.0
2019-05-02 12:35:00,82.5,82.6,82.5,82.6,3656.0,76.1819,76.2742,76.1819,76.2742,3656.0
2019-05-02 12:40:00,82.6,82.63,82.57,82.58,5525.0,76.2742,76.3019,76.2465,76.2557,5525.0
2019-05-02 12:45:00,82.53,82.67,82.53,82.67,3918.0,76.2096,76.3388,76.2096,76.3388,3918.0
2019-05-02 12:50:00,82.68,82.71,82.59,82.7,3528.0,76.3481,76.3758,76.265,76.3665,3528.0
2019-05-02 12:55:00,82.67,82.76,82.63,82.75,3154.0,76.3388,76.4219,76.3019,76.4127,3154.0
2019-05-02 13:00:00,82.78,82.79,82.63,82.63,4444.0,76.4404,76.4496,76.3019,76.3019,4444.0
2019-05-02 13:05:00,82.66,82.77,82.65,82.75,1705.0,76.3296,76.4312,76.3204,76.4127,1705.0
2019-05-02 13:10:00,82.75,82.85,82.74,82.8,5575.0,76.4127,76.5051,76.4035,76.4589,5575.0
2019-05-02 13:15:00,82.83,82.85,82.8,82.84,3200.0,76.4866,76.5051,76.4589,76.4958,3200.0
2019-05-02 13:20:00,82.87,82.9,82.86,82.88,2369.0,76.5235,76.5512,76.5143,76.5328,2369.0
2019-05-02 13:25:00,82.87,82.9,82.83,82.89,2908.0,76.5235,76.5512,76.4866,76.542,2908.0
2019-05-02 13:30:00,82.9,82.9,82.85,82.9,2219.0,76.5512,76.5512,76.5051,76.5512,2219.0
2019-05-02 13:35:00,82.88,82.93,82.87,82.87,3212.0,76.5328,76.5789,76.5235,76.5235,3212.0
2019-05-02 13:40:00,82.87,82.88,82.79,82.83,5058.0,76.5235,76.5328,76.4496,76.4866,5058.0
2019-05-02 13:45:00,82.83,82.83,82.75,82.75,1900.0,76.4866,76.4866,76.4127,76.4127,1900.0
2019-05-02 13:50:00,82.76,82.84,82.76,82.82,1900.0,76.4219,76.4958,76.4219,76.4774,1900.0
2019-05-02 13:55:00,82.82,82.85,82.81,82.83,2100.0,76.4774,76.5051,76.4681,76.4866,2100.0
2019-05-02 14:00:00,82.81,82.82,82.72,82.82,6308.0,76.4681,76.4774,76.385,76.4774,6308.0
2019-05-02 14:05:00,82.8,82.8,82.71,82.71,3512.0,76.4589,76.4589,76.3758,76.3758,3512.0
2019-05-02 14:10:00,82.74,82.85,82.72,82.83,6526.0,76.4035,76.5051,76.385,76.4866,6526.0
2019-05-02 14:15:00,82.85,82.91,82.84,82.88,3135.0,76.5051,76.5605,76.4958,76.5328,3135.0
2019-05-02 14:20:00,82.89,82.92,82.87,82.91,5269.0,76.542,76.5697,76.5235,76.5605,5269.0
2019-05-02 14:25:00,82.91,82.92,82.84,82.85,5036.0,76.5605,76.5697,76.4958,76.5051,5036.0
2019-05-02 14:30:00,82.88,82.93,82.85,82.87,6515.0,76.5328,76.5789,76.5051,76.5235,6515.0
2019-05-02 14:35:00,82.84,82.89,82.81,82.85,3900.0,76.4958,76.542,76.4681,76.5051,3900.0
2019-05-02 14:40:00,82.85,82.89,82.82,82.88,4991.0,76.5051,76.542,76.4774,76.5328,4991.0
2019-05-02 14:45:00,82.88,82.94,82.7,82.72,6061.0,76.5328,76.5882,76.3665,76.385,6061.0
2019-05-02 14:50:00,82.72,82.74,82.66,82.73,2240.0,76.385,76.4035,76.3296,76.3942,2240.0
2019-05-02 14:55:00,82.75,82.75,82.66,82.71,4573.0,76.4127,76.4127,76.3296,76.3758,4573.0
2019-05-02 15:00:00,82.7,82.75,82.7,82.74,4713.0,76.3665,76.4127,76.3665,76.4035,4713.0
2019-05-02 15:05:00,82.75,82.83,82.73,82.8,57970.0,76.4127,76.4866,76.3942,76.4589,57970.0
2019-05-02 15:10:00,82.82,82.87,82.82,82.87,2800.0,76.4774,76.5235,76.4774,76.5235,2800.0
2019-05-02 15:15:00,82.86,82.9,82.85,82.87,3919.0,76.5143,76.5512,76.5051,76.5235,3919.0
2019-05-02 15:20:00,82.89,82.89,82.79,82.8,5034.0,76.542,76.542,76.4496,76.4589,5034.0
2019-05-02 15:25:00,82.78,82.81,82.71,82.73,3418.0,76.4404,76.4681,76.3758,76.3942,3418.0
2019-05-02 15:30:00,82.72,82.85,82.68,82.76,7518.0,76.385,76.5051,76.3481,76.4219,7518.0
2019-05-02 15:35:00,82.73,82.78,82.68,82.73,9416.0,76.3942,76.4404,76.3481,76.3942,9416.0
2019-05-02 15:40:00,82.73,82.73,82.63,82.68,10737.0,76.3942,76.3942,76.3019,76.3481,10737.0
2019-05-02 15:45:00,82.68,82.75,82.66,82.74,19574.0,76.3481,76.4127,76.3296,76.4035,19574.0
2019-05-02 15:50:00,82.75,82.96,82.74,82.92,36172.0,76.4127,76.6066,76.4035,76.5697,36172.0
2019-05-02 15:55:00,82.93,82.93,82.82,82.89,46870.0,76.5789,76.5789,76.4774,76.542,46870.0
2019-05-03 09:30:00,83.05,83.47,83.05,83.47,11937.0,76.6897,77.0776,76.6897,77.0776,11937.0
2019-05-03 09:35:00,83.47,83.47,83.13,83.13,5235.0,77.0776,77.0776,76.7636,76.7636,5235.0
2019-05-03 09:40:00,83.23,83.23,83.12,83.13,900.0,76.856,76.856,76.7544,76.7636,900.0
2019-05-03 09:45:00,83.1,83.1,82.87,82.88,6536.0,76.7359,76.7359,76.5235,76.5328,6536.0
2019-05-03 09:50:00,82.91,82.92,82.77,82.81,2653.0,76.5605,76.5697,76.4312,76.4681,2653.0
2019-05-03 09:55:00,82.84,82.85,82.66,82.71,12308.0,76.4958,76.5051,76.3296,76.3758,12308.0
2019-05-03 10:00:00,82.68,82.78,82.64,82.64,5628.0,76.3481,76.4404,76.3111,76.3111,5628.0
2019-05-03 10:05:00,82.61,82.61,82.56,82.58,1500.0,76.2834,76.2834,76.2373,76.2557,1500.0
2019-05-03 10:10:00,82.56,82.59,82.48,82.58,2600.0,76.2373,76.265,76.1634,76.2557,2600.0
2019-05-03 10:15:00,82.58,82.72,82.56,82.64,2708.0,76.2557,76.385,76.2373,76.3111,2708.0
2019-05-03 10:20:00,82.63,82.72,82.63,82.72,415.0,76.3019,76.385,76.3019,76.385,415.0
2019-05-03 10:25:00,82.74,82.81,82.71,82.81,1000.0,76.4035,76.4681,76.3758,76.4681,1000.0
2019-05-03 10:30:00,82.81,82.92,82.81,82.86,2825.0,76.4681,76.5697,76.4681,76.5143,2825.0
2019-05-03 10:35:00,82.9,82.93,82.88,82.93,400.0,76.5512,76.5789,76.5328,76.5789,400.0
2019-05-03 10:40:00,82.93,82.98,82.93,82.98,600.0,76.5789,76.6251,76.5789,76.6251,600.0
2019-05-03 10:45:00,82.98,83.03,82.96,82.96,2128.0,76.6251,76.6713,76.6066,76.6066,2128.0
2019-05-03 10:50:00,83.02,83.12,83.02,83.08,1400.0,76.662,76.7544,76.662,76.7174,1400.0
2019-05-03 10:55:00,83.09,83.09,83.02,83.06,4025.0,76.7267,76.7267,76.662,76.699,4025.0
2019-05-03 11:00:00,83.04,83.13,83.03,83.13,6192.0,76.6805,76.7636,76.6713,76.7636,6192.0
2019-05-03 11:05:00,83.19,83.23,83.19,83.19,536.0,76.819,76.856,76.819,76.819,536.0
2019-05-03 11:10:00,83.19,83.27,83.17,83.17,2914.0,76.819,76.8929,76.8005,76.8005,2914.0
2019-05-03 11:15:00,83.14,83.14,83.1,83.11,4459.0,76.7728,76.7728,76.7359,76.7451,4459.0
2019-05-03 11:20:00,83.12,83.13,83.09,83.11,900.0,76.7544,76.7636,76.7267,76.7451,900.0
2019-05-03 11:25:00,83.11,83.14,83.09,83.13,14572.0,76.7451,76.7728,76.7267,76.7636,14572.0
2019-05-03 11:30:00,83.15,83.2,83.1,83.17,7000.0,76.7821,76.8283,76.7359,76.8005,7000.0
2019-05-03 11:35:00,83.17,83.17,83.09,83.14,3604.0,76.8005,76.8005,76.7267,76.7728,3604.0
2019-05-03 11:40:00,83.15,83.15,83.13,83.14,1300.0,76.7821,76.7821,76.7636,76.7728,1300.0
2019-05-03 11:45:00,83.14,83.15,83.1,83.12,2867.0,76.7728,76.7821,76.7359,76.7544,2867.0
2019-05-03 11:50:00,83.12,83.31,83.12,83.3,3984.0,76.7544,76.9298,76.7544,76.9206,3984.0
2019-05-03 11:55:00,83.29,83.3,83.27,83.29,1625.0,76.9114,76.9206,76.8929,76.9114,1625.0
2019-05-03 12:00:00,83.27,83.27,83.24,83.25,1417.0,76.8929,76.8929,76.8652,76.8744,1417.0
2019-05-03 12:05:00,83.29,83.35,83.29,83.31,1700.0,76.9114,76.9668,76.9114,76.9298,1700.0
2019-05-03 12:10:00,83.24,83.24,83.16,83.18,3202.0,76.8652,76.8652,76.7913,76.8098,3202.0
2019-05-03 12:15:00,83.19,83.21,83.17,83.17,3449.0,76.819,76.8375,76.8005,76.8005,3449.0
2019-05-03 12:20:00,83.16,83.17,83.13,83.17,2302.0,76.7913,76.8005,76.7636,76.8005,2302.0
2019-05-03 12:25:00,83.19,83.24,83.19,83.22,2800.0,76.819,76.8652,76.819,76.8467,2800.0
2019-05-03 12:30:00,83.24,83.24,83.17,83.18,2766.0,76.8652,76.8652,76.8005,76.8098,2766.0
2019-05-03 12:35:00,83.18,83.22,83.15,83.15,3654.0,76.8098,76.8467,76.7821,76.7821,3654.0
2019-05-03 12:40:00,83.14,83.19,83.14,83.18,1475.0,76.7728,76.819,76.7728,76.8098,1475.0
2019-05-03 12:45:00,83.19,83.22,83.18,83.18,3720.0,76.819,76.8467,76.8098,76.8098,3720.0
2019-05-03 12:50:00,83.18,83.24,83.18,83.24,2412.0,76.8098,76.8652,76.8098,76.8652,2412.0
2019-05-03 12:55:00,83.24,83.24,83.2,83.2,4216.0,76.8652,76.8652,76.8283,76.8283,4216.0
2019-05-03 13:00:00,83.19,83.22,83.15,83.22,5323.0,76.819,76.8467,76.7821,76.8467,5323.0
2019-05-03 13:05:00,83.22,83.27,83.22,83.24,5217.0,76.8467,76.8929,76.8467,76.8652,5217.0
2019-05-03 13:10:00,83.25,83.27,83.24,83.27,3954.0,76.8744,76.8929,76.8652,76.8929,3954.0
2019-05-03 13:15:00,83.27,83.29,83.27,83.28,3224.0,76.8929,76.9114,76.8929,76.9021,3224.0
2019-05-03 13:20:00,83.27,83.27,83.22,83.23,3200.0,76.8929,76.8929,76.8467,76.856,3200.0
2019-05-03 13:25:00,83.23,83.27,83.22,83.26,3535.0,76.856,76.8929,76.8467,76.8837,3535.0
2019-05-03 13:30:00,83.26,83.3,83.24,83.25,2216.0,76.8837,76.9206,76.8652,76.8744,2216.0
2019-05-03 13:35:00,83.25,83.25,83.18,83.2,1572.0,76.8744,76.8744,76.8098,76.8283,1572.0
2019-05-03 13:40:00,83.19,83.21,83.13,83.14,2748.0,76.819,76.8375,76.7636,76.7728,2748.0
2019-05-03 13:45:00,83.13,83.14,83.1,83.1,2801.0,76.7636,76.7728,76.7359,76.7359,2801.0
2019-05-03 13:50:00,83.1,83.12,83.08,83.1,5102.0,76.7359,76.7544,76.7174,76.7359,5102.0
2019-05-03 13:55:00,83.1,83.11,83.08,83.1,12250.0,76.7359,76.7451,76.7174,76.7359,12250.0
2019-05-03 14:00:00,83.1,83.1,83.07,83.07,4306.0,76.7359,76.7359,76.7082,76.7082,4306.0
2019-05-03 14:05:00,83.09,83.1,83.07,83.08,2041.0,76.7267,76.7359,76.7082,76.7174,2041.0
2019-05-03 14:10:00,83.08,83.1,83.04,83.06,3514.0,76.7174,76.7359,76.6805,76.699,3514.0
2019-05-03 14:15:00,83.04,83.09,83.03,83.05,2200.0,76.6805,76.7267,76.6713,76.6897,2200.0
2019-05-03 14:20:00,83.07,83.1,83.06,83.08,3287.0,76.7082,76.7359,76.699,76.7174,3287.0
2019-05-03 14:25:00,83.09,83.1,83.06,83.06,3928.0,76.7267,76.7359,76.699,76.699,3928.0
2019-05-03 14:30:00,83.07,83.11,83.05,83.1,5268.0,76.7082,76.7451,76.6897,76.7359,5268.0
2019-05-03 14:35:00,83.1,83.1,83.05,83.07,2700.0,76.7359,76.7359,76.6897,76.7082,2700.0
2019-05-03 14:40:00,83.07,83.08,83.05,83.08,2216.0,76.7082,76.7174,76.6897,76.7174,2216.0
2019-05-03 14:45:00,83.1,83.13,83.09,83.11,6864.0,76.7359,76.7636,76.7267,76.7451,6864.0
2019-05-03 14:50:00,83.11,83.11,83.04,83.05,2818.0,76.7451,76.7451,76.6805,76.6897,2818.0
2019-05-03 14:55:00,83.06,83.1,83.05,83.07,4896.0,76.699,76.7359,76.6897,76.7082,4896.0
2019-05-03 15:00:00,83.07,83.09,83.04,83.06,3798.0,76.7082,76.7267,76.6805,76.699,3798.0
2019-05-03 15:05:00,83.07,83.11,83.06,83.09,3630.0,76.7082,76.7451,76.699,76.7267,3630.0
2019-05-03 15:10:00,83.08,83.1,83.07,83.09,5687.0,76.7174,76.7359,76.7082,76.7267,5687.0
2019-05-03 15:15:00,83.1,83.11,83.07,83.07,4787.0,76.7359,76.7451,76.7082,76.7082,4787.0
2019-05-03 15:20:00,83.07,83.1,83.06,83.1,4630.0,76.7082,76.7359,76.699,76.7359,4630.0
2019-05-03 15:25:00,83.1,83.11,83.08,83.09,16652.0,76.7359,76.7451,76.7174,76.7267,16652.0
2019-05-03 15:30:00,83.09,83.1,83.08,83.09,11900.0,76.7267,76.7359,76.7174,76.7267,11900.0
2019-05-03 15:35:00,83.09,83.1,83.07,83.09,5714.0,76.7267,76.7359,76.7082,76.7267,5714.0
2019-05-03 15:40:00,83.09,83.1,83.06,83.09,13145.0,76.7267,76.7359,76.699,76.7267,13145.0
2019-05-03 15:45:00,83.1,83.11,83.09,83.09,13663.0,76.7359,76.7451,76.7267,76.7267,13663.0
2019-05-03 15:50:00,83.1,83.2,83.1,83.17,17264.0,76.7359,76.8283,76.7359,76.8005,17264.0
2019-05-03 15:55:00,83.17,83.24,83.12,83.12,40211.0,76.8005,76.8652,76.7544,76.7544,40211.0
2019-05-06 09:30:00,82.22,82.42,82.22,82.34,8902.0,75.9233,76.108,75.9233,76.0341,8902.0
2019-05-06 09:35:00,82.38,82.5,82.28,82.5,4457.0,76.071,76.1819,75.9787,76.1819,4457.0
2019-05-06 09:40:00,82.55,82.76,82.55,82.73,5616.0,76.228,76.4219,76.228,76.3942,5616.0
2019-05-06 09:45:00,82.67,82.73,82.58,82.58,2152.0,76.3388,76.3942,76.2557,76.2557,2152.0
2019-05-06 09:50:00,82.66,82.84,82.65,82.84,4500.0,76.3296,76.4958,76.3204,76.4958,4500.0
2019-05-06 09:55:00,82.88,82.9,82.79,82.86,2609.0,76.5328,76.5512,76.4496,76.5143,2609.0
2019-05-06 10:00:00,82.84,82.89,82.79,82.85,4130.0,76.4958,76.542,76.4496,76.5051,4130.0
2019-05-06 10:05:00,82.91,82.96,82.78,82.78,3597.0,76.5605,76.6066,76.4404,76.4404,3597.0
2019-05-06 10:10:00,82.78,82.92,82.77,82.88,7612.0,76.4404,76.5697,76.4312,76.5328,7612.0
2019-05-06 10:15:00,82.85,82.99,82.85,82.99,2741.0,76.5051,76.6343,76.5051,76.6343,2741.0
2019-05-06 10:20:00,82.98,84.12,82.95,83.14,39007.0,76.6251,77.6778,76.5974,76.7728,39007.0
2019-05-06 10:25:00,83.18,83.2,83.09,83.16,6871.0,76.8098,76.8283,76.7267,76.7913,6871.0
2019-05-06 10:30:00,83.17,83.28,83.1,83.28,10307.0,76.8005,76.9021,76.7359,76.9021,10307.0
2019-05-06 10:35:00,83.27,83.27,83.16,83.25,10259.0,76.8929,76.8929,76.7913,76.8744,10259.0
2019-05-06 10:40:00,83.26,83.38,83.21,83.21,8889.0,76.8837,76.9945,76.8375,76.8375,8889.0
2019-05-06 10:45:00,83.21,83.34,83.21,83.34,3623.0,76.8375,76.9575,76.8375,76.9575,3623.0
2019-05-06 10:50:00,83.35,83.35,83.2,83.2,10536.0,76.9668,76.9668,76.8283,76.8283,10536.0
2019-05-06 10:55:00,83.17,83.3,83.14,83.3,5924.0,76.8005,76.9206,76.7728,76.9206,5924.0
2019-05-06 11:00:00,83.31,83.37,83.29,83.34,5387.0,76.9298,76.9852,76.9114,76.9575,5387.0
2019-05-06 11:05:00,83.42,83.42,83.32,83.35,3050.0,77.0314,77.0314,76.9391,76.9668,3050.0
2019-05-06 11:10:00,83.37,83.38,83.32,83.36,6808.0,76.9852,76.9945,76.9391,76.976,6808.0
2019-05-06 11:15:00,83.37,83.45,83.36,83.45,4993.0,76.9852,77.0591,76.976,77.0591,4993.0
2019-05-06 11:20:00,83.46,83.57,83.46,83.51,9203.0,77.0683,77.1699,77.0683,77.1145,9203.0
2019-05-06 11:25:00,83.48,83.6,83.47,83.56,2708.0,77.0868,77.1976,77.0776,77.1607,2708.0
2019-05-06 11:30:00,83.59,83.65,83.39,83.41,10743.0,77.1884,77.2438,77.0037,77.0222,10743.0
2019-05-06 11:35:00,83.4,83.52,83.4,83.52,29635.0,77.0129,77.1237,77.0129,77.1237,29635.0
2019-05-06 11:40:00,83.55,83.62,83.46,83.47,23497.0,77.1514,77.2161,77.0683,77.0776,23497.0
2019-05-06 11:45:00,83.48,83.48,83.43,83.45,9833.0,77.0868,77.0868,77.0406,77.0591,9833.0
2019-05-06 11:50:00,83.4,83.4,83.33,83.35,1800.0,77.0129,77.0129,76.9483,76.9668,1800.0
2019-05-06 11:55:00,83.37,83.42,83.35,83.36,1955.0,76.9852,77.0314,76.9668,76.976,1955.0
2019-05-06 12:00:00,83.36,83.36,83.22,83.25,2836.0,76.976,76.976,76.8467,76.8744,2836.0
2019-05-06 12:05:00,83.22,83.26,83.22,83.23,1903.0,76.8467,76.8837,76.8467,76.856,1903.0
2019-05-06 12:10:00,83.21,83.26,83.17,83.26,1770.0,76.8375,76.8837,76.8005,76.8837,1770.0
2019-05-06 12:15:00,83.26,83.28,83.17,83.17,3084.0,76.8837,76.9021,76.8005,76.8005,3084.0
2019-05-06 12:20:00,83.2,83.24,83.18,83.21,1700.0,76.8283,76.8652,76.8098,76.8375,1700.0
2019-05-06 12:25:00,83.18,83.2,83.15,83.19,3057.0,76.8098,76.8283,76.7821,76.819,3057.0
2019-05-06 12:30:00,83.21,83.31,83.21,83.26,3862.0,76.8375,76.9298,76.8375,76.8837,3862.0
2019-05-06 12:35:00,83.25,83.36,83.22,83.32,4258.0,76.8744,76.976,76.8467,76.9391,4258.0
2019-05-06 12:40:00,83.34,83.37,83.32,83.36,2025.0,76.9575,76.9852,76.9391,76.976,2025.0
2019-05-06 12:45:00,83.34,83.35,83.3,83.34,3815.0,76.9575,76.9668,76.9206,76.9575,3815.0
2019-05-06 12:50:00,83.34,83.36,83.28,83.3,4785.0,76.9575,76.976,76.9021,76.9206,4785.0
2019-05-06 12:55:00,83.29,83.36,83.29,83.32,4531.0,76.9114,76.976,76.9114,76.9391,4531.0
2019-05-06 13:00:00,83.3,83.3,83.23,83.26,2010.0,76.9206,76.9206,76.856,76.8837,2010.0
2019-05-06 13:05:00,83.3,83.32,83.28,83.32,1000.0,76.9206,76.9391,76.9021,76.9391,1000.0
2019-05-06 13:10:00,83.31,83.36,83.3,83.36,2389.0,76.9298,76.976,76.9206,76.976,2389.0
2019-05-06 13:15:00,83.33,83.36,83.33,83.36,1200.0,76.9483,76.976,76.9483,76.976,1200.0
2019-05-06 13:20:00,83.35,83.35,83.31,83.34,2500.0,76.9668,76.9668,76.9298,76.9575,2500.0
2019-05-06 13:25:00,83.37,83.4,83.32,83.39,3114.0,76.9852,77.0129,76.9391,77.0037,3114.0
2019-05-06 13:30:00,83.38,83.4,83.35,83.35,2305.0,76.9945,77.0129,76.9668,76.9668,2305.0
2019-05-06 13:35:00,83.33,83.36,83.3,83.36,4065.0,76.9483,76.976,76.9206,76.976,4065.0
2019-05-06 13:40:00,83.42,83.42,83.35,83.37,2510.0,77.0314,77.0314,76.9668,76.9852,2510.0
2019-05-06 13:45:00,83.36,83.36,83.3,83.31,4210.0,76.976,76.976,76.9206,76.9298,4210.0
2019-05-06 13:50:00,83.33,83.34,83.3,83.34,2810.0,76.9483,76.9575,76.9206,76.9575,2810.0
2019-05-06 13:55:00,83.33,83.36,83.32,83.36,1400.0,76.9483,76.976,76.9391,76.976,1400.0
2019-05-06 14:00:00,83.35,83.41,83.35,83.41,3975.0,76.9668,77.0222,76.9668,77.0222,3975.0
2019-05-06 14:05:00,83.41,83.45,83.39,83.44,6309.0,77.0222,77.0591,77.0037,77.0499,6309.0
2019-05-06 14:10:00,83.45,83.45,83.41,83.44,6515.0,77.0591,77.0591,77.0222,77.0499,6515.0
2019-05-06 14:15:00,83.44,83.52,83.43,83.51,1900.0,77.0499,77.1237,77.0406,77.1145,1900.0
2019-05-06 14:20:00,83.48,83.51,83.44,83.45,4200.0,77.0868,77.1145,77.0499,77.0591,4200.0
2019-05-06 14:25:00,83.47,83.52,83.44,83.47,5000.0,77.0776,77.1237,77.0499,77.0776,5000.0
2019-05-06 14:30:00,83.46,83.51,83.44,83.51,16672.0,77.0683,77.1145,77.0499,77.1145,16672.0
2019-05-06 14:35:00,83.52,83.56,83.52,83.54,2701.0,77.1237,77.1607,77.1237,77.1422,2701.0
2019-05-06 14:40:00,83.54,83.55,83.51,83.55,600.0,77.1422,77.1514,77.1145,77.1514,600.0
2019-05-06 14:45:00,83.57,83.67,83.57,83.67,3733.0,77.1699,77.2623,77.1699,77.2623,3733.0
2019-05-06 14:50:00,83.7,83.74,83.68,83.71,1900.0,77.29,77.3269,77.2715,77.2992,1900.0
2019-05-06 14:55:00,83.72,83.74,83.7,83.74,2576.0,77.3084,77.3269,77.29,77.3269,2576.0
2019-05-06 15:00:00,83.78,83.78,83.66,83.66,2021.0,77.3638,77.3638,77.253,77.253,2021.0
2019-05-06 15:05:00,83.69,83.74,83.69,83.69,2143.0,77.2807,77.3269,77.2807,77.2807,2143.0
2019-05-06 15:10:00,83.72,83.75,83.67,83.68,2860.0,77.3084,77.3361,77.2623,77.2715,2860.0
2019-05-06 15:15:00,83.67,83.73,83.67,83.67,1703.0,77.2623,77.3177,77.2623,77.2623,1703.0
2019-05-06 15:20:00,83.66,83.71,83.62,83.67,3982.0,77.253,77.2992,77.2161,77.2623,3982.0
2019-05-06 15:25:00,83.66,83.74,83.66,83.72,900.0,77.253,77.3269,77.253,77.3084,900.0
2019-05-06 15:30:00,83.7,83.7,83.66,83.68,3411.0,77.29,77.29,77.253,77.2715,3411.0
2019-05-06 15:35:00,83.71,83.74,83.69,83.74,4425.0,77.2992,77.3269,77.2807,77.3269,4425.0
2019-05-06 15:40:00,83.75,83.76,83.65,83.66,4984.0,77.3361,77.3454,77.2438,77.253,4984.0
2019-05-06 15:45:00,83.66,83.67,83.61,83.65,6074.0,77.253,77.2623,77.2069,77.2438,6074.0
2019-05-06 15:50:00,83.63,83.71,83.63,83.63,14909.0,77.2253,77.2992,77.2253,77.2253,14909.0
2019-05-06 15:55:00,83.61,83.61,83.53,83.58,29911.0,77.2069,77.2069,77.133,77.1791,29911.0
2019-05-07 09:30:00,83.09,83.23,83.0,83.22,8137.0,76.7267,76.856,76.6436,76.8467,8137.0
2019-05-07 09:35:00,83.25,83.41,83.25,83.38,3106.0,76.8744,77.0222,76.8744,76.9945,3106.0
2019-05-07 09:40:00,83.3,83.46,83.29,83.37,2130.0,76.9206,77.0683,76.9114,76.9852,2130.0
2019-05-07 09:45:00,83.32,83.35,83.0,83.0,4474.0,76.9391,76.9668,76.6436,76.6436,4474.0
2019-05-07 09:50:00,82.87,82.9,82.82,82.9,2203.0,76.5235,76.5512,76.4774,76.5512,2203.0
2019-05-07 09:55:00,83.03,83.16,83.03,83.07,806.0,76.6713,76.7913,76.6713,76.7082,806.0
2019-05-07 10:00:00,83.1,83.11,82.74,82.78,6453.0,76.7359,76.7451,76.4035,76.4404,6453.0
2019-05-07 10:05:00,82.79,82.82,82.72,82.77,1247.0,76.4496,76.4774,76.385,76.4312,1247.0
2019-05-07 10:10:00,82.73,82.73,82.59,82.6,3076.0,76.3942,76.3942,76.265,76.2742,3076.0
2019-05-07 10:15:00,82.6,82.6,82.46,82.53,2508.0,76.2742,76.2742,76.1449,76.2096,2508.0
2019-05-07 10:20:00,82.59,82.73,82.56,82.73,3378.0,76.265,76.3942,76.2373,76.3942,3378.0
2019-05-07 10:25:00,82.66,82.87,82.63,82.87,915.0,76.3296,76.5235,76.3019,76.5235,915.0
2019-05-07 10:30:00,82.84,82.84,82.73,82.73,1406.0,76.4958,76.4958,76.3942,76.3942,1406.0
2019-05-07 10:35:00,82.78,82.82,82.7,82.79,5752.0,76.4404,76.4774,76.3665,76.4496,5752.0
2019-05-07 10:40:00,82.8,82.8,82.68,82.69,2850.0,76.4589,76.4589,76.3481,76.3573,2850.0
2019-05-07 10:45:00,82.67,82.82,82.67,82.76,2200.0,76.3388,76.4774,76.3388,76.4219,2200.0
2019-05-07 10:50:00,82.76,82.77,82.65,82.7,2469.0,76.4219,76.4312,76.3204,76.3665,2469.0
2019-05-07 10:55:00,82.72,82.72,82.61,82.65,1300.0,76.385,76.385,76.2834,76.3204,1300.0
2019-05-07 11:00:00,82.6,82.68,82.58,82.58,2762.0,76.2742,76.3481,76.2557,76.2557,2762.0
2019-05-07 11:05:00,82.57,82.73,82.56,82.73,2116.0,76.2465,76.3942,76.2373,76.3942,2116.0
2019-05-07 11:10:00,82.77,82.81,82.68,82.81,8018.0,76.4312,76.4681,76.3481,76.4681,8018.0
2019-05-07 11:15:00,82.79,82.82,82.69,82.71,2168.0,76.4496,76.4774,76.3573,76.3758,2168.0
2019-05-07 11:20:00,82.65,82.71,82.6,82.6,4629.0,76.3204,76.3758,76.2742,76.2742,4629.0
2019-05-07 11:25:00,82.61,82.68,82.53,82.68,2730.0,76.2834,76.3481,76.2096,76.3481,2730.0
2019-05-07 11:30:00,82.65,82.71,82.63,82.7,4619.0,76.3204,76.3758,76.3019,76.3665,4619.0
2019-05-07 11:35:00,82.67,82.67,82.52,82.61,2269.0,76.3388,76.3388,76.2003,76.2834,2269.0
2019-05-07 11:40:00,82.64,82.64,82.56,82.56,1601.0,76.3111,76.3111,76.2373,76.2373,1601.0
2019-05-07 11:45:00,82.56,82.71,82.55,82.64,11432.0,76.2373,76.3758,76.228,76.3111,11432.0
2019-05-07 11:50:00,82.66,82.66,82.55,82.64,4673.0,76.3296,76.3296,76.228,76.3111,4673.0
2019-05-07 11:55:00,82.58,82.6,82.5,82.54,1631.0,76.2557,76.2742,76.1819,76.2188,1631.0
2019-05-07 12:00:00,82.57,82.57,82.48,82.51,942.0,76.2465,76.2465,76.1634,76.1911,942.0
2019-05-07 12:05:00,82.53,82.59,82.53,82.56,928.0,76.2096,76.265,76.2096,76.2373,928.0
2019-05-07 12:10:00,82.56,82.59,82.5,82.5,1994.0,76.2373,76.265,76.1819,76.1819,1994.0
2019-05-07 12:15:00,82.51,82.51,82.47,82.47,400.0,76.1911,76.1911,76.1542,76.1542,400.0
2019-05-07 12:20:00,82.48,82.58,82.48,82.58,3895.0,76.1634,76.2557,76.1634,76.2557,3895.0
2019-05-07 12:25:00,82.58,82.63,82.58,82.61,900.0,76.2557,76.3019,76.2557,76.2834,900.0
2019-05-07 12:30:00,82.62,82.64,82.61,82.62,1393.0,76.2927,76.3111,76.2834,76.2927,1393.0
2019-05-07 12:35:00,82.62,82.62,82.55,82.55,829.0,76.2927,76.2927,76.228,76.228,829.0
2019-05-07 12:40:00,82.57,82.57,82.48,82.49,2301.0,76.2465,76.2465,76.1634,76.1726,2301.0
2019-05-07 12:45:00,82.5,82.59,82.5,82.57,1618.0,76.1819,76.265,76.1819,76.2465,1618.0
2019-05-07 12:50:00,82.57,82.62,82.57,82.6,2713.0,76.2465,76.2927,76.2465,76.2742,2713.0
2019-05-07 12:55:00,82.59,82.59,82.5,82.5,1945.0,76.265,76.265,76.1819,76.1819,1945.0
2019-05-07 13:00:00,82.48,82.48,82.37,82.37,2260.0,76.1634,76.1634,76.0618,76.0618,2260.0
2019-05-07 13:05:00,82.36,82.36,82.28,82.28,3122.0,76.0526,76.0526,75.9787,75.9787,3122.0
2019-05-07 13:10:00,82.29,82.36,82.29,82.29,1708.0,75.9879,76.0526,75.9879,75.9879,1708.0
2019-05-07 13:15:00,82.28,82.28,82.19,82.22,3392.0,75.9787,75.9787,75.8956,75.9233,3392.0
2019-05-07 13:20:00,82.21,82.23,82.16,82.22,2272.0,75.9141,75.9325,75.8679,75.9233,2272.0
2019-05-07 13:25:00,82.21,82.21,82.14,82.18,2700.0,75.9141,75.9141,75.8494,75.8864,2700.0
2019-05-07 13:30:00,82.17,82.22,82.11,82.22,2720.0,75.8771,75.9233,75.8217,75.9233,2720.0
2019-05-07 13:35:00,82.22,82.22,82.1,82.2,1900.0,75.9233,75.9233,75.8125,75.9048,1900.0
2019-05-07 13:40:00,82.19,82.2,82.12,82.12,2352.0,75.8956,75.9048,75.831,75.831,2352.0
2019-05-07 13:45:00,82.12,82.29,82.12,82.29,3254.0,75.831,75.9879,75.831,75.9879,3254.0
2019-05-07 13:50:00,82.3,82.35,82.3,82.33,500.0,75.9972,76.0433,75.9972,76.0249,500.0
2019-05-07 13:55:00,82.32,82.39,82.32,82.37,14756.0,76.0156,76.0803,76.0156,76.0618,14756.0
2019-05-07 14:00:00,82.33,82.37,82.33,82.33,2327.0,76.0249,76.0618,76.0249,76.0249,2327.0
2019-05-07 14:05:00,82.31,82.47,82.31,82.45,2709.0,76.0064,76.1542,76.0064,76.1357,2709.0
2019-05-07 14:10:00,82.41,82.42,82.29,82.31,2623.0,76.0988,76.108,75.9879,76.0064,2623.0
2019-05-07 14:15:00,82.31,82.36,82.26,82.36,2000.0,76.0064,76.0526,75.9602,76.0526,2000.0
2019-05-07 14:20:00,82.39,82.45,82.37,82.37,3439.0,76.0803,76.1357,76.0618,76.0618,3439.0
2019-05-07 14:25:00,82.38,82.39,82.21,82.22,2408.0,76.071,76.0803,75.9141,75.9233,2408.0
2019-05-07 14:30:00,82.28,82.28,82.19,82.2,3500.0,75.9787,75.9787,75.8956,75.9048,3500.0
2019-05-07 14:35:00,82.2,82.24,82.18,82.22,2800.0,75.9048,75.9418,75.8864,75.9233,2800.0
2019-05-07 14:40:00,82.27,82.3,82.17,82.18,3848.0,75.9695,75.9972,75.8771,75.8864,3848.0
2019-05-07 14:45:00,82.19,82.19,82.13,82.13,3348.0,75.8956,75.8956,75.8402,75.8402,3348.0
2019-05-07 14:50:00,82.17,82.3,82.16,82.3,3100.0,75.8771,75.9972,75.8679,75.9972,3100.0
2019-05-07 14:55:00,82.31,82.36,82.3,82.31,4084.0,76.0064,76.0526,75.9972,76.0064,4084.0
2019-05-07 15:00:00,82.29,82.31,82.24,82.24,4307.0,75.9879,76.0064,75.9418,75.9418,4307.0
2019-05-07 15:05:00,82.24,82.27,82.12,82.23,4629.0,75.9418,75.9695,75.831,75.9325,4629.0
2019-05-07 15:10:00,82.23,82.32,82.23,82.26,4519.0,75.9325,76.0156,75.9325,75.9602,4519.0
2019-05-07 15:15:00,82.31,82.31,82.2,82.2,4975.0,76.0064,76.0064,75.9048,75.9048,4975.0
2019-05-07 15:20:00,82.22,82.27,82.13,82.13,4284.0,75.9233,75.9695,75.8402,75.8402,4284.0
2019-05-07 15:25:00,82.14,82.15,82.05,82.07,4212.0,75.8494,75.8587,75.7663,75.7848,4212.0
2019-05-07 15:30:00,82.09,82.12,82.0,82.03,7593.0,75.8033,75.831,75.7202,75.7479,7593.0
2019-05-07 15:35:00,82.02,82.02,81.83,81.86,9457.0,75.7386,75.7386,75.5632,75.5909,9457.0
2019-05-07 15:40:00,81.83,82.02,81.82,82.02,5229.0,75.5632,75.7386,75.5539,75.7386,5229.0
2019-05-07 15:45:00,82.02,82.1,81.96,82.1,15969.0,75.7386,75.8125,75.6832,75.8125,15969.0
2019-05-07 15:50:00,82.09,82.29,82.07,82.25,25501.0,75.8033,75.9879,75.7848,75.951,25501.0
2019-05-07 15:55:00,82.26,82.38,82.23,82.29,55351.0,75.9602,76.071,75.9325,75.9879,55351.0
2019-05-08 09:30:00,81.97,82.32,81.88,81.89,9317.0,75.6924,76.0156,75.6093,75.6186,9317.0
2019-05-08 09:35:00,81.95,81.96,81.88,81.94,2825.0,75.674,75.6832,75.6093,75.6647,2825.0
2019-05-08 09:40:00,81.97,82.15,81.97,82.15,2400.0,75.6924,75.8587,75.6924,75.8587,2400.0
2019-05-08 09:45:00,82.26,82.26,82.14,82.21,4825.0,75.9602,75.9602,75.8494,75.9141,4825.0
2019-05-08 09:50:00,82.13,82.34,82.09,82.25,1645.0,75.8402,76.0341,75.8033,75.951,1645.0
2019-05-08 09:55:00,82.32,82.37,82.21,82.35,2173.0,76.0156,76.0618,75.9141,76.0433,2173.0
2019-05-08 10:00:00,82.29,82.39,82.29,82.39,2452.0,75.9879,76.0803,75.9879,76.0803,2452.0
2019-05-08 10:05:00,82.31,82.38,82.31,82.38,600.0,76.0064,76.071,76.0064,76.071,600.0
2019-05-08 10:10:00,82.35,82.38,82.23,82.36,5400.0,76.0433,76.071,75.9325,76.0526,5400.0
2019-05-08 10:15:00,82.35,82.41,82.35,82.41,434.0,76.0433,76.0988,76.0433,76.0988,434.0
2019-05-08 10:20:00,82.41,82.43,82.35,82.42,2022.0,76.0988,76.1172,76.0433,76.108,2022.0
2019-05-08 10:25:00,82.42,82.45,82.35,82.39,111500.0,76.108,76.1357,76.0433,76.0803,111500.0
2019-05-08 10:30:00,82.38,82.41,82.33,82.33,4760.0,76.071,76.0988,76.0249,76.0249,4760.0
2019-05-08 10:35:00,82.35,82.41,82.33,82.33,2898.0,76.0433,76.0988,76.0249,76.0249,2898.0
2019-05-08 10:40:00,82.4,82.53,82.4,82.53,3400.0,76.0895,76.2096,76.0895,76.2096,3400.0
2019-05-08 10:45:00,82.54,82.59,82.5,82.5,2612.0,76.2188,76.265,76.1819,76.1819,2612.0
2019-05-08 10:50:00,82.48,82.5,82.48,82.49,900.0,76.1634,76.1819,76.1634,76.1726,900.0
2019-05-08 10:55:00,82.51,82.72,82.5,82.72,9000.0,76.1911,76.385,76.1819,76.385,9000.0
2019-05-08 11:00:00,82.69,82.86,82.66,82.76,53267.0,76.3573,76.5143,76.3296,76.4219,53267.0
2019-05-08 11:05:00,82.84,82.97,82.81,82.81,13166.0,76.4958,76.6159,76.4681,76.4681,13166.0
2019-05-08 11:10:00,82.79,82.88,82.79,82.81,3000.0,76.4496,76.5328,76.4496,76.4681,3000.0
2019-05-08 11:15:00,82.83,82.97,82.8,82.94,67034.0,76.4866,76.6159,76.4589,76.5882,67034.0
2019-05-08 11:20:00,82.94,82.97,82.86,82.95,5432.0,76.5882,76.6159,76.5143,76.5974,5432.0
2019-05-08 11:25:00,82.91,82.97,82.87,82.91,4305.0,76.5605,76.6159,76.5235,76.5605,4305.0
2019-05-08 11:30:00,82.89,82.92,82.71,82.83,7523.0,76.542,76.5697,76.3758,76.4866,7523.0
2019-05-08 11:35:00,82.84,82.84,82.73,82.73,2801.0,76.4958,76.4958,76.3942,76.3942,2801.0
2019-05-08 11:40:00,82.73,82.77,82.7,82.75,3492.0,76.3942,76.4312,76.3665,76.4127,3492.0
2019-05-08 11:45:00,82.78,82.78,82.72,82.77,1939.0,76.4404,76.4404,76.385,76.4312,1939.0
2019-05-08 11:50:00,82.78,82.84,82.76,82.8,2218.0,76.4404,76.4958,76.4219,76.4589,2218.0
2019-05-08 11:55:00,82.79,82.9,82.79,82.79,1900.0,76.4496,76.5512,76.4496,76.4496,1900.0
2019-05-08 12:00:00,82.76,82.76,82.63,82.69,1900.0,76.4219,76.4219,76.3019,76.3573,1900.0
2019-05-08 12:05:00,82.69,82.73,82.67,82.71,16002.0,76.3573,76.3942,76.3388,76.3758,16002.0
2019-05-08 12:10:00,82.73,82.79,82.73,82.77,3241.0,76.3942,76.4496,76.3942,76.4312,3241.0
2019-05-08 12:15:00,82.73,82.82,82.73,82.81,1300.0,76.3942,76.4774,76.3942,76.4681,1300.0
2019-05-08 12:20:00,82.78,82.92,82.76,82.87,6309.0,76.4404,76.5697,76.4219,76.5235,6309.0
2019-05-08 12:25:00,82.88,82.91,82.83,82.89,4151.0,76.5328,76.5605,76.4866,76.542,4151.0
2019-05-08 12:30:00,82.88,82.98,82.85,82.96,2444.0,76.5328,76.6251,76.5051,76.6066,2444.0
2019-05-08 12:35:00,82.96,82.96,82.86,82.87,3578.0,76.6066,76.6066,76.5143,76.5235,3578.0
2019-05-08 12:40:00,82.89,82.93,82.86,82.93,2500.0,76.542,76.5789,76.5143,76.5789,2500.0
2019-05-08 12:45:00,82.91,82.95,82.89,82.94,18037.0,76.5605,76.5974,76.542,76.5882,18037.0
2019-05-08 12:50:00,82.97,82.98,82.92,82.95,16703.0,76.6159,76.6251,76.5697,76.5974,16703.0
2019-05-08 12:55:00,82.97,82.98,82.92,82.96,2700.0,76.6159,76.6251,76.5697,76.6066,2700.0
2019-05-08 13:00:00,82.96,82.96,82.91,82.96,2200.0,76.6066,76.6066,76.5605,76.6066,2200.0
2019-05-08 13:05:00,82.96,82.96,82.91,82.91,1800.0,76.6066,76.6066,76.5605,76.5605,1800.0
2019-05-08 13:10:00,82.9,82.95,82.88,82.95,1300.0,76.5512,76.5974,76.5328,76.5974,1300.0
2019-05-08 13:15:00,82.96,82.96,82.9,82.92,2955.0,76.6066,76.6066,76.5512,76.5697,2955.0
2019-05-08 13:20:00,82.96,83.0,82.92,82.92,3601.0,76.6066,76.6436,76.5697,76.5697,3601.0
2019-05-08 13:25:00,82.98,82.98,82.95,82.96,3100.0,76.6251,76.6251,76.5974,76.6066,3100.0
2019-05-08 13:30:00,82.96,82.97,82.91,82.96,1200.0,76.6066,76.6159,76.5605,76.6066,1200.0
2019-05-08 13:35:00,82.96,82.97,82.85,82.85,2634.0,76.6066,76.6159,76.5051,76.5051,2634.0
2019-05-08 13:40:00,82.87,82.96,82.87,82.96,1007.0,76.5235,76.6066,76.5235,76.6066,1007.0
2019-05-08 13:45:00,82.96,82.96,82.85,82.89,1849.0,76.6066,76.6066,76.5051,76.542,1849.0
2019-05-08 13:50:00,82.94,82.94,82.88,82.9,1677.0,76.5882,76.5882,76.5328,76.5512,1677.0
2019-05-08 13:55:00,82.92,82.97,82.92,82.95,1900.0,76.5697,76.6159,76.5697,76.5974,1900.0
2019-05-08 14:00:00,82.97,82.98,82.92,82.98,2958.0,76.6159,76.6251,76.5697,76.6251,2958.0
2019-05-08 14:05:00,82.96,82.97,82.95,82.96,700.0,76.6066,76.6159,76.5974,76.6066,700.0
2019-05-08 14:10:00,82.92,82.94,82.83,82.85,1600.0,76.5697,76.5882,76.4866,76.5051,1600.0
2019-05-08 14:15:00,82.85,82.87,82.85,82.87,300.0,76.5051,76.5235,76.5051,76.5235,300.0
2019-05-08 14:20:00,82.85,82.87,82.82,82.86,1807.0,76.5051,76.5235,76.4774,76.5143,1807.0
2019-05-08 14:25:00,82.88,82.89,82.84,82.88,1300.0,76.5328,76.542,76.4958,76.5328,1300.0
2019-05-08 14:30:00,82.9,82.92,82.87,82.89,1500.0,76.5512,76.5697,76.5235,76.542,1500.0
2019-05-08 14:35:00,82.87,82.87,82.81,82.83,1058.0,76.5235,76.5235,76.4681,76.4866,1058.0
2019-05-08 14:40:00,82.82,82.9,82.82,82.9,1100.0,76.4774,76.5512,76.4774,76.5512,1100.0
2019-05-08 14:45:00,82.91,82.93,82.84,82.89,2636.0,76.5605,76.5789,76.4958,76.542,2636.0
2019-05-08 14:50:00,82.88,82.92,82.87,82.92,1124.0,76.5328,76.5697,76.5235,76.5697,1124.0
2019-05-08 14:55:00,82.91,82.96,82.88,82.96,10000.0,76.5605,76.6066,76.5328,76.6066,10000.0
2019-05-08 15:00:00,82.96,82.99,82.92,82.92,9030.0,76.6066,76.6343,76.5697,76.5697,9030.0
2019-05-08 15:05:00,82.9,82.92,82.87,82.92,2183.0,76.5512,76.5697,76.5235,76.5697,2183.0
2019-05-08 15:10:00,82.89,82.95,82.89,82.93,1280.0,76.542,76.5974,76.542,76.5789,1280.0
2019-05-08 15:15:00,82.94,82.98,82.9,82.94,5738.0,76.5882,76.6251,76.5512,76.5882,5738.0
2019-05-08 15:20:00,82.96,82.99,82.95,82.96,10820.0,76.6066,76.6343,76.5974,76.6066,10820.0
2019-05-08 15:25:00,82.96,83.01,82.95,82.97,3674.0,76.6066,76.6528,76.5974,76.6159,3674.0
2019-05-08 15:30:00,82.98,83.01,82.93,82.94,4333.0,76.6251,76.6528,76.5789,76.5882,4333.0
2019-05-08 15:35:00,82.95,82.96,82.91,82.92,4135.0,76.5974,76.6066,76.5605,76.5697,4135.0
2019-05-08 15:40:00,82.91,82.92,82.86,82.86,6800.0,76.5605,76.5697,76.5143,76.5143,6800.0
2019-05-08 15:45:00,82.87,82.87,82.77,82.79,14074.0,76.5235,76.5235,76.4312,76.4496,14074.0
2019-05-08 15:50:00,82.8,82.81,82.61,82.64,12038.0,76.4589,76.4681,76.2834,76.3111,12038.0
2019-05-08 15:55:00,82.62,82.71,82.6,82.66,49001.0,76.2927,76.3758,76.2742,76.3296,49001.0
2019-05-09 09:30:00,82.19,82.31,82.12,82.24,9562.0,75.8956,76.0064,75.831,75.9418,9562.0
2019-05-09 09:35:00,82.18,82.19,82.06,82.13,2139.0,75.8864,75.8956,75.7756,75.8402,2139.0
2019-05-09 09:40:00,82.15,82.17,81.94,81.96,8023.0,75.8587,75.8771,75.6647,75.6832,8023.0
2019-05-09 09:45:00,81.99,81.99,81.71,81.71,5859.0,75.7109,75.7109,75.4524,75.4524,5859.0
2019-05-09 09:50:00,81.66,81.72,81.59,81.62,10647.0,75.4062,75.4616,75.3415,75.3693,10647.0
2019-05-09 09:55:00,81.65,81.75,81.56,81.7,6893.0,75.397,75.4893,75.3138,75.4431,6893.0
2019-05-09 10:00:00,81.7,81.7,81.51,81.51,6770.0,75.4431,75.4431,75.2677,75.2677,6770.0
2019-05-09 10:05:00,81.52,81.61,81.47,81.6,17723.0,75.2769,75.36,75.2307,75.3508,17723.0
2019-05-09 10:10:00,81.61,81.67,81.58,81.67,5136.0,75.36,75.4154,75.3323,75.4154,5136.0
2019-05-09 10:15:00,81.66,81.74,81.64,81.67,8146.0,75.4062,75.4801,75.3877,75.4154,8146.0
2019-05-09 10:20:00,81.66,81.66,81.55,81.64,11485.0,75.4062,75.4062,75.3046,75.3877,11485.0
2019-05-09 10:25:00,81.65,81.65,81.5,81.56,4211.0,75.397,75.397,75.2584,75.3138,4211.0
2019-05-09 10:30:00,81.54,81.56,81.47,81.49,7019.0,75.2954,75.3138,75.2307,75.2492,7019.0
2019-05-09 10:35:00,81.49,81.53,81.43,81.43,3753.0,75.2492,75.2861,75.1938,75.1938,3753.0
2019-05-09 10:40:00,81.43,81.63,81.43,81.57,5506.0,75.1938,75.3785,75.1938,75.3231,5506.0
2019-05-09 10:45:00,81.56,81.77,81.55,81.71,6022.0,75.3138,75.5078,75.3046,75.4524,6022.0
2019-05-09 10:50:00,81.68,81.8,81.68,81.75,14273.0,75.4247,75.5355,75.4247,75.4893,14273.0
2019-05-09 10:55:00,81.73,81.73,81.54,81.57,5250.0,75.4708,75.4708,75.2954,75.3231,5250.0
2019-05-09 11:00:00,81.56,81.78,81.56,81.72,8936.0,75.3138,75.517,75.3138,75.4616,8936.0
2019-05-09 11:05:00,81.7,81.7,81.59,81.64,12546.0,75.4431,75.4431,75.3415,75.3877,12546.0
2019-05-09 11:10:00,81.64,81.76,81.6,81.76,5466.0,75.3877,75.4985,75.3508,75.4985,5466.0
2019-05-09 11:15:00,81.75,81.76,81.66,81.66,9426.0,75.4893,75.4985,75.4062,75.4062,9426.0
2019-05-09 11:20:00,81.69,81.73,81.57,81.57,9418.0,75.4339,75.4708,75.3231,75.3231,9418.0
2019-05-09 11:25:00,81.56,81.56,81.39,81.47,12527.0,75.3138,75.3138,75.1569,75.2307,12527.0
2019-05-09 11:30:00,81.54,81.64,81.54,81.64,7093.0,75.2954,75.3877,75.2954,75.3877,7093.0
2019-05-09 11:35:00,81.65,81.68,81.55,81.55,8934.0,75.397,75.4247,75.3046,75.3046,8934.0
2019-05-09 11:40:00,81.59,81.7,81.53,81.7,5105.0,75.3415,75.4431,75.2861,75.4431,5105.0
2019-05-09 11:45:00,81.69,81.78,81.67,81.78,9305.0,75.4339,75.517,75.4154,75.517,9305.0
2019-05-09 11:50:00,81.8,81.94,81.78,81.94,2567.0,75.5355,75.6647,75.517,75.6647,2567.0
2019-05-09 11:55:00,81.96,81.97,81.85,81.86,3704.0,75.6832,75.6924,75.5816,75.5909,3704.0
2019-05-09 12:00:00,81.88,81.88,81.76,81.82,10719.0,75.6093,75.6093,75.4985,75.5539,10719.0
2019-05-09 12:05:00,81.81,81.96,81.79,81.96,4000.0,75.5447,75.6832,75.5262,75.6832,4000.0
2019-05-09 12:10:00,81.98,82.04,81.92,82.04,2330.0,75.7017,75.7571,75.6463,75.7571,2330.0
2019-05-09 12:15:00,82.02,82.09,81.98,82.04,3500.0,75.7386,75.8033,75.7017,75.7571,3500.0
2019-05-09 12:20:00,82.02,82.04,81.97,81.97,3426.0,75.7386,75.7571,75.6924,75.6924,3426.0
2019-05-09 12:25:00,81.98,82.21,81.98,82.12,5773.0,75.7017,75.9141,75.7017,75.831,5773.0
2019-05-09 12:30:00,82.16,82.37,82.15,82.37,3234.0,75.8679,76.0618,75.8587,76.0618,3234.0
2019-05-09 12:35:00,82.37,82.49,82.37,82.45,7848.0,76.0618,76.1726,76.0618,76.1357,7848.0
2019-05-09 12:40:00,82.47,82.59,82.32,82.33,4673.0,76.1542,76.265,76.0156,76.0249,4673.0
2019-05-09 12:45:00,82.3,82.35,82.25,82.35,4750.0,75.9972,76.0433,75.951,76.0433,4750.0
2019-05-09 12:50:00,82.31,82.42,82.28,82.38,3322.0,76.0064,76.108,75.9787,76.071,3322.0
2019-05-09 12:55:00,82.36,82.39,82.31,82.31,3307.0,76.0526,76.0803,76.0064,76.0064,3307.0
2019-05-09 13:00:00,82.35,82.45,82.35,82.41,3591.0,76.0433,76.1357,76.0433,76.0988,3591.0
2019-05-09 13:05:00,82.42,82.44,82.35,82.35,1916.0,76.108,76.1265,76.0433,76.0433,1916.0
2019-05-09 13:10:00,82.35,82.44,82.32,82.44,3615.0,76.0433,76.1265,76.0156,76.1265,3615.0
2019-05-09 13:15:00,82.4,82.42,82.3,82.3,5432.0,76.0895,76.108,75.9972,75.9972,5432.0
2019-05-09 13:20:00,82.25,82.29,82.25,82.26,6400.0,75.951,75.9879,75.951,75.9602,6400.0
2019-05-09 13:25:00,82.27,82.27,82.21,82.21,7533.0,75.9695,75.9695,75.9141,75.9141,7533.0
2019-05-09 13:30:00,82.21,82.23,82.17,82.23,3600.0,75.9141,75.9325,75.8771,75.9325,3600.0
2019-05-09 13:35:00,82.21,82.25,82.14,82.25,8948.0,75.9141,75.951,75.8494,75.951,8948.0
2019-05-09 13:40:00,82.25,82.26,82.18,82.19,6600.0,75.951,75.9602,75.8864,75.8956,6600.0
2019-05-09 13:45:00,82.19,82.35,82.18,82.34,6822.0,75.8956,76.0433,75.8864,76.0341,6822.0
2019-05-09 13:50:00,82.36,82.36,82.2,82.2,4259.0,76.0526,76.0526,75.9048,75.9048,4259.0
2019-05-09 13:55:00,82.2,82.24,82.14,82.19,4635.0,75.9048,75.9418,75.8494,75.8956,4635.0
2019-05-09 14:00:00,82.19,82.23,82.09,82.09,19055.0,75.8956,75.9325,75.8033,75.8033,19055.0
2019-05-09 14:05:00,82.14,82.18,82.07,82.12,3324.0,75.8494,75.8864,75.7848,75.831,3324.0
2019-05-09 14:10:00,82.13,82.13,82.05,82.11,3494.0,75.8402,75.8402,75.7663,75.8217,3494.0
2019-05-09 14:15:00,82.1,82.23,82.09,82.18,30352.0,75.8125,75.9325,75.8033,75.8864,30352.0
2019-05-09 14:20:00,82.19,82.26,82.16,82.16,4028.0,75.8956,75.9602,75.8679,75.8679,4028.0
2019-05-09 14:25:00,82.15,82.15,82.06,82.12,3393.0,75.8587,75.8587,75.7756,75.831,3393.0
2019-05-09 14:30:00,82.15,82.17,82.12,82.13,3200.0,75.8587,75.8771,75.831,75.8402,3200.0
2019-05-09 14:35:00,82.17,82.2,82.14,82.17,4241.0,75.8771,75.9048,75.8494,75.8771,4241.0
2019-05-09 14:40:00,82.18,82.26,82.16,82.22,8585.0,75.8864,75.9602,75.8679,75.9233,8585.0
2019-05-09 14:45:00,82.23,82.24,82.15,82.18,6700.0,75.9325,75.9418,75.8587,75.8864,6700.0
2019-05-09 14:50:00,82.21,82.3,82.21,82.26,3838.0,75.9141,75.9972,75.9141,75.9602,3838.0
2019-05-09 14:55:00,82.25,82.25,82.04,82.06,2100.0,75.951,75.951,75.7571,75.7756,2100.0
2019-05-09 15:00:00,82.05,82.1,81.94,82.06,8442.0,75.7663,75.8125,75.6647,75.7756,8442.0
2019-05-09 15:05:00,82.07,82.07,81.91,81.91,5189.0,75.7848,75.7848,75.637,75.637,5189.0
2019-05-09 15:10:00,81.92,82.03,81.92,81.99,4000.0,75.6463,75.7479,75.6463,75.7109,4000.0
2019-05-09 15:15:00,82.03,82.03,81.94,82.02,3069.0,75.7479,75.7479,75.6647,75.7386,3069.0
2019-05-09 15:20:00,82.1,82.1,82.03,82.05,11671.0,75.8125,75.8125,75.7479,75.7663,11671.0
2019-05-09 15:25:00,82.05,82.23,82.05,82.2,4917.0,75.7663,75.9325,75.7663,75.9048,4917.0
2019-05-09 15:30:00,82.2,82.31,82.2,82.28,5952.0,75.9048,76.0064,75.9048,75.9787,5952.0
2019-05-09 15:35:00,82.26,82.28,82.17,82.28,7064.0,75.9602,75.9787,75.8771,75.9787,7064.0
2019-05-09 15:40:00,82.27,82.27,82.17,82.21,8842.0,75.9695,75.9695,75.8771,75.9141,8842.0
2019-05-09 15:45:00,82.21,82.25,82.07,82.08,7793.0,75.9141,75.951,75.7848,75.794,7793.0
2019-05-09 15:50:00,82.06,82.23,82.06,82.22,15012.0,75.7756,75.9325,75.7756,75.9233,15012.0
2019-05-09 15:55:00,82.21,82.23,82.07,82.22,41547.0,75.9141,75.9325,75.7848,75.9233,41547.0
2019-05-10 09:30:00,81.94,82.1,81.91,82.0,5207.0,75.6647,75.8125,75.637,75.7202,5207.0
2019-05-10 09:35:00,81.96,82.06,81.95,82.06,1049.0,75.6832,75.7756,75.674,75.7756,1049.0
2019-05-10 09:40:00,82.16,82.24,82.14,82.14,1100.0,75.8679,75.9418,75.8494,75.8494,1100.0
2019-05-10 09:45:00,82.11,82.25,82.11,82.24,1700.0,75.8217,75.951,75.8217,75.9418,1700.0
2019-05-10 09:50:00,82.29,82.31,82.19,82.19,4264.0,75.9879,76.0064,75.8956,75.8956,4264.0
2019-05-10 09:55:00,82.25,82.26,82.23,82.23,627.0,75.951,75.9602,75.9325,75.9325,627.0
2019-05-10 10:00:00,82.18,82.18,82.04,82.1,3400.0,75.8864,75.8864,75.7571,75.8125,3400.0
2019-05-10 10:05:00,82.1,82.18,82.04,82.13,4305.0,75.8125,75.8864,75.7571,75.8402,4305.0
2019-05-10 10:10:00,82.13,82.14,82.05,82.07,4730.0,75.8402,75.8494,75.7663,75.7848,4730.0
2019-05-10 10:15:00,82.07,82.07,81.98,82.02,4049.0,75.7848,75.7848,75.7017,75.7386,4049.0
2019-05-10 10:20:00,82.1,82.12,81.98,81.98,4021.0,75.8125,75.831,75.7017,75.7017,4021.0
2019-05-10 10:25:00,81.98,82.06,81.98,82.0,1906.0,75.7017,75.7756,75.7017,75.7202,1906.0
2019-05-10 10:30:00,81.96,81.97,81.93,81.95,1835.0,75.6832,75.6924,75.6555,75.674,1835.0
2019-05-10 10:35:00,81.9,81.98,81.89,81.95,6870.0,75.6278,75.7017,75.6186,75.674,6870.0
2019-05-10 10:40:00,81.85,81.85,81.68,81.83,10203.0,75.5816,75.5816,75.4247,75.5632,10203.0
2019-05-10 10:45:00,81.81,81.93,81.8,81.87,2257.0,75.5447,75.6555,75.5355,75.6001,2257.0
2019-05-10 10:50:00,81.89,81.9,81.84,81.87,3190.0,75.6186,75.6278,75.5724,75.6001,3190.0
2019-05-10 10:55:00,81.88,81.88,81.77,81.79,16810.0,75.6093,75.6093,75.5078,75.5262,16810.0
2019-05-10 11:00:00,81.76,81.77,81.58,81.68,9121.0,75.4985,75.5078,75.3323,75.4247,9121.0
2019-05-10 11:05:00,81.72,81.82,81.7,81.79,7779.0,75.4616,75.5539,75.4431,75.5262,7779.0
2019-05-10 11:10:00,81.83,82.02,81.82,81.92,32963.0,75.5632,75.7386,75.5539,75.6463,32963.0
2019-05-10 11:15:00,81.89,81.92,81.79,81.92,7049.0,75.6186,75.6463,75.5262,75.6463,7049.0
2019-05-10 11:20:00,81.95,82.02,81.88,81.88,6287.0,75.674,75.7386,75.6093,75.6093,6287.0
2019-05-10 11:25:00,81.93,81.96,81.79,81.79,1571.0,75.6555,75.6832,75.5262,75.5262,1571.0
2019-05-10 11:30:00,81.81,81.83,81.73,81.75,5229.0,75.5447,75.5632,75.4708,75.4893,5229.0
2019-05-10 11:35:00,81.76,81.89,81.76,81.89,800.0,75.4985,75.6186,75.4985,75.6186,800.0
2019-05-10 11:40:00,81.88,81.88,81.75,81.87,3253.0,75.6093,75.6093,75.4893,75.6001,3253.0
2019-05-10 11:45:00,81.86,81.86,81.74,81.75,2222.0,75.5909,75.5909,75.4801,75.4893,2222.0
2019-05-10 11:50:00,81.76,81.87,81.75,81.82,8875.0,75.4985,75.6001,75.4893,75.5539,8875.0
2019-05-10 11:55:00,81.86,81.91,81.77,81.82,2500.0,75.5909,75.637,75.5078,75.5539,2500.0
2019-05-10 12:00:00,81.91,81.93,81.88,81.9,4131.0,75.637,75.6555,75.6093,75.6278,4131.0
2019-05-10 12:05:00,81.89,81.92,81.86,81.86,600.0,75.6186,75.6463,75.5909,75.5909,600.0
2019-05-10 12:10:00,81.87,82.05,81.87,82.05,9388.0,75.6001,75.7663,75.6001,75.7663,9388.0
2019-05-10 12:15:00,82.06,82.19,82.06,82.19,2674.0,75.7756,75.8956,75.7756,75.8956,2674.0
2019-05-10 12:20:00,82.18,82.22,82.18,82.2,1686.0,75.8864,75.9233,75.8864,75.9048,1686.0
2019-05-10 12:25:00,82.24,82.32,82.21,82.32,900.0,75.9418,76.0156,75.9141,76.0156,900.0
2019-05-10 12:30:00,82.3,82.45,82.3,82.39,3242.0,75.9972,76.1357,75.9972,76.0803,3242.0
2019-05-10 12:35:00,82.39,82.41,82.32,82.41,3904.0,76.0803,76.0988,76.0156,76.0988,3904.0
2019-05-10 12:40:00,82.41,82.43,82.32,82.43,2978.0,76.0988,76.1172,76.0156,76.1172,2978.0
2019-05-10 12:45:00,82.39,82.42,82.37,82.4,1600.0,76.0803,76.108,76.0618,76.0895,1600.0
2019-05-10 12:50:00,82.4,82.5,82.39,82.47,5307.0,76.0895,76.1819,76.0803,76.1542,5307.0
2019-05-10 12:55:00,82.46,82.61,82.46,82.59,4209.0,76.1449,76.2834,76.1449,76.265,4209.0
2019-05-10 13:00:00,82.57,82.59,82.52,82.53,3735.0,76.2465,76.265,76.2003,76.2096,3735.0
2019-05-10 13:05:00,82.49,82.49,82.42,82.46,1900.0,76.1726,76.1726,76.108,76.1449,1900.0
2019-05-10 13:10:00,82.46,82.54,82.46,82.52,2645.0,76.1449,76.2188,76.1449,76.2003,2645.0
2019-05-10 13:15:00,82.54,82.67,82.5,82.65,3811.0,76.2188,76.3388,76.1819,76.3204,3811.0
2019-05-10 13:20:00,82.7,82.79,82.65,82.65,2403.0,76.3665,76.4496,76.3204,76.3204,2403.0
2019-05-10 13:25:00,82.65,82.73,82.65,82.67,900.0,76.3204,76.3942,76.3204,76.3388,900.0
2019-05-10 13:30:00,82.69,82.73,82.66,82.73,2291.0,76.3573,76.3942,76.3296,76.3942,2291.0
2019-05-10 13:35:00,82.74,82.74,82.67,82.67,3016.0,76.4035,76.4035,76.3388,76.3388,3016.0
2019-05-10 13:40:00,82.74,82.74,82.67,82.73,400.0,76.4035,76.4035,76.3388,76.3942,400.0
2019-05-10 13:45:00,82.71,82.82,82.69,82.81,3159.0,76.3758,76.4774,76.3573,76.4681,3159.0
2019-05-10 13:50:00,82.84,82.84,82.79,82.8,1590.0,76.4958,76.4958,76.4496,76.4589,1590.0
2019-05-10 13:55:00,82.8,82.8,82.73,82.74,2934.0,76.4589,76.4589,76.3942,76.4035,2934.0
2019-05-10 14:00:00,82.76,82.8,82.74,82.8,5624.0,76.4219,76.4589,76.4035,76.4589,5624.0
2019-05-10 14:05:00,82.82,82.87,82.79,82.87,2600.0,76.4774,76.5235,76.4496,76.5235,2600.0
2019-05-10 14:10:00,82.84,82.87,82.76,82.76,2869.0,76.4958,76.5235,76.4219,76.4219,2869.0
2019-05-10 14:15:00,82.71,82.72,82.66,82.67,2484.0,76.3758,76.385,76.3296,76.3388,2484.0
2019-05-10 14:20:00,82.67,82.75,82.67,82.67,2200.0,76.3388,76.4127,76.3388,76.3388,2200.0
2019-05-10 14:25:00,82.71,82.73,82.66,82.73,2500.0,76.3758,76.3942,76.3296,76.3942,2500.0
2019-05-10 14:30:00,82.72,82.81,82.69,82.8,6073.0,76.385,76.4681,76.3573,76.4589,6073.0
2019-05-10 14:35:00,82.8,82.91,82.78,82.91,3482.0,76.4589,76.5605,76.4404,76.5605,3482.0
2019-05-10 14:40:00,82.92,82.96,82.92,82.92,2336.0,76.5697,76.6066,76.5697,76.5697,2336.0
2019-05-10 14:45:00,82.93,83.03,82.93,83.02,2651.0,76.5789,76.6713,76.5789,76.662,2651.0
2019-05-10 14:50:00,83.06,83.17,83.05,83.12,4108.0,76.699,76.8005,76.6897,76.7544,4108.0
2019-05-10 14:55:00,83.15,83.15,83.1,83.13,2669.0,76.7821,76.7821,76.7359,76.7636,2669.0
2019-05-10 15:00:00,83.15,83.23,83.15,83.21,3470.0,76.7821,76.856,76.7821,76.8375,3470.0
2019-05-10 15:05:00,83.2,83.24,83.16,83.16,3804.0,76.8283,76.8652,76.7913,76.7913,3804.0
2019-05-10 15:10:00,83.17,83.2,83.13,83.19,2325.0,76.8005,76.8283,76.7636,76.819,2325.0
2019-05-10 15:15:00,83.19,83.41,83.16,83.39,5039.0,76.819,77.0222,76.7913,77.0037,5039.0
2019-05-10 15:20:00,83.38,83.46,83.35,83.44,5225.0,76.9945,77.0683,76.9668,77.0499,5225.0
2019-05-10 15:25:00,83.43,83.55,83.43,83.47,4211.0,77.0406,77.1514,77.0406,77.0776,4211.0
2019-05-10 15:30:00,83.47,83.48,83.28,83.29,11112.0,77.0776,77.0868,76.9021,76.9114,11112.0
2019-05-10 15:35:00,83.31,83.35,83.25,83.26,4766.0,76.9298,76.9668,76.8744,76.8837,4766.0
2019-05-10 15:40:00,83.26,83.26,83.16,83.2,7419.0,76.8837,76.8837,76.7913,76.8283,7419.0
2019-05-10 15:45:00,83.21,83.33,83.18,83.19,7688.0,76.8375,76.9483,76.8098,76.819,7688.0
2019-05-10 15:50:00,83.2,83.3,83.19,83.29,15548.0,76.8283,76.9206,76.819,76.9114,15548.0
2019-05-10 15:55:00,83.31,83.51,83.27,83.48,45956.0,76.9298,77.1145,76.8929,77.0868,45956.0
2019-05-13 09:30:00,82.57,83.34,82.43,82.97,19614.0,76.2465,76.9575,76.1172,76.6159,19614.0
2019-05-13 09:35:00,82.9,82.94,82.7,82.83,1459.0,76.5512,76.5882,76.3665,76.4866,1459.0
2019-05-13 09:40:00,82.92,82.92,82.63,82.69,6952.0,76.5697,76.5697,76.3019,76.3573,6952.0
2019-05-13 09:45:00,82.68,82.71,82.59,82.64,1501.0,76.3481,76.3758,76.265,76.3111,1501.0
2019-05-13 09:50:00,82.62,82.63,82.35,82.38,1400.0,76.2927,76.3019,76.0433,76.071,1400.0
2019-05-13 09:55:00,82.39,82.53,82.38,82.46,722.0,76.0803,76.2096,76.071,76.1449,722.0
2019-05-13 10:00:00,82.49,82.49,82.2,82.2,2300.0,76.1726,76.1726,75.9048,75.9048,2300.0
2019-05-13 10:05:00,82.19,82.21,82.03,82.16,18456.0,75.8956,75.9141,75.7479,75.8679,18456.0
2019-05-13 10:10:00,82.12,82.13,82.01,82.13,4189.0,75.831,75.8402,75.7294,75.8402,4189.0
2019-05-13 10:15:00,82.13,82.19,82.02,82.19,17898.0,75.8402,75.8956,75.7386,75.8956,17898.0
2019-05-13 10:20:00,82.18,82.18,82.07,82.16,3160.0,75.8864,75.8864,75.7848,75.8679,3160.0
2019-05-13 10:25:00,82.18,82.3,82.18,82.26,1990.0,75.8864,75.9972,75.8864,75.9602,1990.0
2019-05-13 10:30:00,82.23,82.35,82.23,82.27,6858.0,75.9325,76.0433,75.9325,75.9695,6858.0
2019-05-13 10:35:00,82.3,82.44,82.27,82.33,9990.0,75.9972,76.1265,75.9695,76.0249,9990.0
2019-05-13 10:40:00,82.35,82.39,82.23,82.35,5499.0,76.0433,76.0803,75.9325,76.0433,5499.0
2019-05-13 10:45:00,82.34,82.34,82.19,82.22,6800.0,76.0341,76.0341,75.8956,75.9233,6800.0
2019-05-13 10:50:00,82.17,82.19,81.77,81.78,13958.0,75.8771,75.8956,75.5078,75.517,13958.0
2019-05-13 10:55:00,81.79,81.8,81.62,81.68,11641.0,75.5262,75.5355,75.3693,75.4247,11641.0
2019-05-13 11:00:00,81.69,81.76,81.66,81.73,9143.0,75.4339,75.4985,75.4062,75.4708,9143.0
2019-05-13 11:05:00,81.74,81.87,81.73,81.85,4100.0,75.4801,75.6001,75.4708,75.5816,4100.0
2019-05-13 11:10:00,81.86,82.07,81.86,82.02,18478.0,75.5909,75.7848,75.5909,75.7386,18478.0
2019-05-13 11:15:00,82.05,82.05,81.9,81.94,1829.0,75.7663,75.7663,75.6278,75.6647,1829.0
2019-05-13 11:20:00,81.94,82.04,81.94,82.01,1681.0,75.6647,75.7571,75.6647,75.7294,1681.0
2019-05-13 11:25:00,82.04,82.04,81.94,81.94,2446.0,75.7571,75.7571,75.6647,75.6647,2446.0
2019-05-13 11:30:00,81.95,81.98,81.89,81.94,2749.0,75.674,75.7017,75.6186,75.6647,2749.0
2019-05-13 11:35:00,81.93,81.96,81.9,81.94,2330.0,75.6555,75.6832,75.6278,75.6647,2330.0
2019-05-13 11:40:00,82.0,82.05,81.96,81.97,1813.0,75.7202,75.7663,75.6832,75.6924,1813.0
2019-05-13 11:45:00,82.02,82.04,81.99,82.02,1324.0,75.7386,75.7571,75.7109,75.7386,1324.0
2019-05-13 11:50:00,82.03,82.03,81.95,82.0,3859.0,75.7479,75.7479,75.674,75.7202,3859.0
2019-05-13 11:55:00,82.02,82.12,82.01,82.11,4570.0,75.7386,75.831,75.7294,75.8217,4570.0
2019-05-13 12:00:00,82.12,82.12,81.97,81.97,2862.0,75.831,75.831,75.6924,75.6924,2862.0
2019-05-13 12:05:00,82.0,82.06,81.94,82.01,2746.0,75.7202,75.7756,75.6647,75.7294,2746.0
2019-05-13 12:10:00,82.02,82.05,81.98,81.98,3976.0,75.7386,75.7663,75.7017,75.7017,3976.0
2019-05-13 12:15:00,81.98,81.98,81.89,81.92,2100.0,75.7017,75.7017,75.6186,75.6463,2100.0
2019-05-13 12:20:00,81.96,81.96,81.87,81.88,2550.0,75.6832,75.6832,75.6001,75.6093,2550.0
2019-05-13 12:25:00,81.88,81.88,81.73,81.75,10333.0,75.6093,75.6093,75.4708,75.4893,10333.0
2019-05-13 12:30:00,81.77,81.78,81.71,81.73,3312.0,75.5078,75.517,75.4524,75.4708,3312.0
2019-05-13 12:35:00,81.75,81.81,81.72,81.74,3201.0,75.4893,75.5447,75.4616,75.4801,3201.0
2019-05-13 12:40:00,81.71,81.74,81.65,81.65,4264.0,75.4524,75.4801,75.397,75.397,4264.0
2019-05-13 12:45:00,81.66,81.83,81.66,81.79,3636.0,75.4062,75.5632,75.4062,75.5262,3636.0
2019-05-13 12:50:00,81.79,81.81,81.7,81.75,3928.0,75.5262,75.5447,75.4431,75.4893,3928.0
2019-05-13 12:55:00,81.73,81.73,81.62,81.64,4780.0,75.4708,75.4708,75.3693,75.3877,4780.0
2019-05-13 13:00:00,81.61,81.69,81.6,81.64,2526.0,75.36,75.4339,75.3508,75.3877,2526.0
2019-05-13 13:05:00,81.63,81.7,81.63,81.64,1996.0,75.3785,75.4431,75.3785,75.3877,1996.0
2019-05-13 13:10:00,81.63,81.66,81.61,81.66,1400.0,75.3785,75.4062,75.36,75.4062,1400.0
2019-05-13 13:15:00,81.68,81.73,81.56,81.57,3129.0,75.4247,75.4708,75.3138,75.3231,3129.0
2019-05-13 13:20:00,81.57,81.6,81.57,81.6,500.0,75.3231,75.3508,75.3231,75.3508,500.0
2019-05-13 13:25:00,81.6,81.68,81.59,81.59,2436.0,75.3508,75.4247,75.3415,75.3415,2436.0
2019-05-13 13:30:00,81.59,81.65,81.59,81.6,1500.0,75.3415,75.397,75.3415,75.3508,1500.0
2019-05-13 13:35:00,81.64,81.82,81.64,81.77,2947.0,75.3877,75.5539,75.3877,75.5078,2947.0
2019-05-13 13:40:00,81.78,81.84,81.71,81.71,2911.0,75.517,75.5724,75.4524,75.4524,2911.0
2019-05-13 13:45:00,81.7,81.75,81.65,81.72,2749.0,75.4431,75.4893,75.397,75.4616,2749.0
2019-05-13 13:50:00,81.73,81.79,81.69,81.79,1300.0,75.4708,75.5262,75.4339,75.5262,1300.0
2019-05-13 13:55:00,81.81,81.83,81.76,81.82,2498.0,75.5447,75.5632,75.4985,75.5539,2498.0
2019-05-13 14:00:00,81.8,81.85,81.77,81.85,2600.0,75.5355,75.5816,75.5078,75.5816,2600.0
2019-05-13 14:05:00,81.85,81.91,81.83,81.86,2300.0,75.5816,75.637,75.5632,75.5909,2300.0
2019-05-13 14:10:00,81.84,81.84,81.72,81.73,3318.0,75.5724,75.5724,75.4616,75.4708,3318.0
2019-05-13 14:15:00,81.73,81.73,81.68,81.7,1804.0,75.4708,75.4708,75.4247,75.4431,1804.0
2019-05-13 14:20:00,81.72,81.84,81.71,81.84,5304.0,75.4616,75.5724,75.4524,75.5724,5304.0
2019-05-13 14:25:00,81.86,82.01,81.84,81.93,7163.0,75.5909,75.7294,75.5724,75.6555,7163.0
2019-05-13 14:30:00,81.95,81.98,81.9,81.93,3581.0,75.674,75.7017,75.6278,75.6555,3581.0
2019-05-13 14:35:00,81.95,81.97,81.9,81.97,3557.0,75.674,75.6924,75.6278,75.6924,3557.0
2019-05-13 14:40:00,81.95,82.0,81.83,81.87,10026.0,75.674,75.7202,75.5632,75.6001,10026.0
2019-05-13 14:45:00,81.87,82.08,81.87,82.07,6789.0,75.6001,75.794,75.6001,75.7848,6789.0
2019-05-13 14:50:00,82.11,82.18,82.08,82.14,2100.0,75.8217,75.8864,75.794,75.8494,2100.0
2019-05-13 14:55:00,82.12,82.16,82.1,82.1,5221.0,75.831,75.8679,75.8125,75.8125,5221.0
2019-05-13 15:00:00,82.07,82.18,82.05,82.05,7951.0,75.7848,75.8864,75.7663,75.7663,7951.0
2019-05-13 15:05:00,82.07,82.19,82.05,82.13,2300.0,75.7848,75.8956,75.7663,75.8402,2300.0
2019-05-13 15:10:00,82.1,82.13,82.04,82.05,3095.0,75.8125,75.8402,75.7571,75.7663,3095.0
2019-05-13 15:15:00,82.04,82.1,81.95,81.98,5416.0,75.7571,75.8125,75.674,75.7017,5416.0
2019-05-13 15:20:00,81.98,82.02,81.95,81.96,6321.0,75.7017,75.7386,75.674,75.6832,6321.0
2019-05-13 15:25:00,81.95,81.99,81.92,81.96,5787.0,75.674,75.7109,75.6463,75.6832,5787.0
2019-05-13 15:30:00,81.93,81.93,81.81,81.88,8004.0,75.6555,75.6555,75.5447,75.6093,8004.0
2019-05-13 15:35:00,81.89,81.89,81.85,81.88,5473.0,75.6186,75.6186,75.5816,75.6093,5473.0
2019-05-13 15:40:00,81.9,81.97,81.87,81.87,8223.0,75.6278,75.6924,75.6001,75.6001,8223.0
2019-05-13 15:45:00,81.87,82.06,81.87,82.06,6998.0,75.6001,75.7756,75.6001,75.7756,6998.0
2019-05-13 15:50:00,82.0,82.04,81.86,81.97,15957.0,75.7202,75.7571,75.5909,75.6924,15957.0
2019-05-13 15:55:00,81.96,82.02,81.84,81.95,73333.0,75.6832,75.7386,75.5724,75.674,73333.0
2019-05-14 09:30:00,81.86,82.22,81.86,82.1,6068.0,75.5909,75.9233,75.5909,75.8125,6068.0
2019-05-14 09:35:00,82.17,82.42,82.14,82.42,2506.0,75.8771,76.108,75.8494,76.108,2506.0
2019-05-14 09:40:00,82.42,82.43,82.35,82.36,1759.0,76.108,76.1172,76.0433,76.0526,1759.0
2019-05-14 09:45:00,82.4,82.4,82.15,82.17,4599.0,76.0895,76.0895,75.8587,75.8771,4599.0
2019-05-14 09:50:00,82.2,82.42,82.2,82.33,5095.0,75.9048,76.108,75.9048,76.0249,5095.0
2019-05-14 09:55:00,82.38,82.38,82.22,82.22,2104.0,76.071,76.071,75.9233,75.9233,2104.0
2019-05-14 10:00:00,82.25,82.32,82.25,82.3,3020.0,75.951,76.0156,75.951,75.9972,3020.0
2019-05-14 10:05:00,82.35,82.48,82.35,82.48,1491.0,76.0433,76.1634,76.0433,76.1634,1491.0
2019-05-14 10:10:00,82.45,82.61,82.42,82.56,1435.0,76.1357,76.2834,76.108,76.2373,1435.0
2019-05-14 10:15:00,82.56,82.66,82.53,82.64,3565.0,76.2373,76.3296,76.2096,76.3111,3565.0
2019-05-14 10:20:00,82.6,82.68,82.59,82.64,3342.0,76.2742,76.3481,76.265,76.3111,3342.0
2019-05-14 10:25:00,82.67,82.67,82.58,82.58,2200.0,76.3388,76.3388,76.2557,76.2557,2200.0
2019-05-14 10:30:00,82.65,82.66,82.54,82.54,2219.0,76.3204,76.3296,76.2188,76.2188,2219.0
2019-05-14 10:35:00,82.52,82.64,82.52,82.6,4662.0,76.2003,76.3111,76.2003,76.2742,4662.0
2019-05-14 10:40:00,82.63,82.64,82.52,82.58,2557.0,76.3019,76.3111,76.2003,76.2557,2557.0
2019-05-14 10:45:00,82.59,82.6,82.51,82.51,3469.0,76.265,76.2742,76.1911,76.1911,3469.0
2019-05-14 10:50:00,82.48,82.52,82.44,82.52,2505.0,76.1634,76.2003,76.1265,76.2003,2505.0
2019-05-14 10:55:00,82.59,82.63,82.54,82.57,2604.0,76.265,76.3019,76.2188,76.2465,2604.0
2019-05-14 11:00:00,82.55,82.58,82.49,82.52,1300.0,76.228,76.2557,76.1726,76.2003,1300.0
2019-05-14 11:05:00,82.53,82.56,82.52,82.53,4024.0,76.2096,76.2373,76.2003,76.2096,4024.0
2019-05-14 11:10:00,82.54,82.63,82.54,82.63,2457.0,76.2188,76.3019,76.2188,76.3019,2457.0
2019-05-14 11:15:00,82.65,82.65,82.57,82.59,4586.0,76.3204,76.3204,76.2465,76.265,4586.0
2019-05-14 11:20:00,82.61,82.72,82.56,82.67,2950.0,76.2834,76.385,76.2373,76.3388,2950.0
2019-05-14 11:25:00,82.68,82.69,82.65,82.65,1850.0,76.3481,76.3573,76.3204,76.3204,1850.0
2019-05-14 11:30:00,82.65,82.71,82.64,82.67,1954.0,76.3204,76.3758,76.3111,76.3388,1954.0
2019-05-14 11:35:00,82.74,82.85,82.74,82.84,1100.0,76.4035,76.5051,76.4035,76.4958,1100.0
2019-05-14 11:40:00,82.8,82.84,82.74,82.8,2141.0,76.4589,76.4958,76.4035,76.4589,2141.0
2019-05-14 11:45:00,82.76,82.8,82.75,82.79,1763.0,76.4219,76.4589,76.4127,76.4496,1763.0
2019-05-14 11:50:00,82.8,82.85,82.76,82.83,4341.0,76.4589,76.5051,76.4219,76.4866,4341.0
2019-05-14 11:55:00,82.83,82.9,82.83,82.9,3877.0,76.4866,76.5512,76.4866,76.5512,3877.0
2019-05-14 12:00:00,82.91,82.91,82.83,82.83,925.0,76.5605,76.5605,76.4866,76.4866,925.0
2019-05-14 12:05:00,82.81,82.83,82.74,82.74,3225.0,76.4681,76.4866,76.4035,76.4035,3225.0
2019-05-14 12:10:00,82.74,82.83,82.74,82.8,2300.0,76.4035,76.4866,76.4035,76.4589,2300.0
2019-05-14 12:15:00,82.78,82.78,82.72,82.74,2798.0,76.4404,76.4404,76.385,76.4035,2798.0
2019-05-14 12:20:00,82.75,82.75,82.69,82.7,3108.0,76.4127,76.4127,76.3573,76.3665,3108.0
2019-05-14 12:25:00,82.72,82.72,82.7,82.7,1620.0,76.385,76.385,76.3665,76.3665,1620.0
2019-05-14 12:30:00,82.72,82.72,82.65,82.7,3025.0,76.385,76.385,76.3204,76.3665,3025.0
2019-05-14 12:35:00,82.7,82.79,82.69,82.79,1867.0,76.3665,76.4496,76.3573,76.4496,1867.0
2019-05-14 12:40:00,82.77,82.77,82.74,82.76,2293.0,76.4312,76.4312,76.4035,76.4219,2293.0
2019-05-14 12:45:00,82.71,82.81,82.71,82.81,6169.0,76.3758,76.4681,76.3758,76.4681,6169.0
2019-05-14 12:50:00,82.77,82.77,82.74,82.75,907.0,76.4312,76.4312,76.4035,76.4127,907.0
2019-05-14 12:55:00,82.75,82.83,82.74,82.78,4697.0,76.4127,76.4866,76.4035,76.4404,4697.0
2019-05-14 13:00:00,82.8,82.89,82.77,82.88,8850.0,76.4589,76.542,76.4312,76.5328,8850.0
2019-05-14 13:05:00,82.92,82.97,82.92,82.95,2800.0,76.5697,76.6159,76.5697,76.5974,2800.0
2019-05-14 13:10:00,82.95,83.07,82.95,83.03,3352.0,76.5974,76.7082,76.5974,76.6713,3352.0
2019-05-14 13:15:00,83.04,83.04,82.93,82.94,2638.0,76.6805,76.6805,76.5789,76.5882,2638.0
2019-05-14 13:20:00,83.0,83.03,82.98,83.01,2675.0,76.6436,76.6713,76.6251,76.6528,2675.0
2019-05-14 13:25:00,83.0,83.0,82.94,82.97,1900.0,76.6436,76.6436,76.5882,76.6159,1900.0
2019-05-14 13:30:00,82.95,82.96,82.93,82.94,1100.0,76.5974,76.6066,76.5789,76.5882,1100.0
2019-05-14 13:35:00,82.91,82.91,82.88,82.89,900.0,76.5605,76.5605,76.5328,76.542,900.0
2019-05-14 13:40:00,82.9,82.94,82.9,82.91,2400.0,76.5512,76.5882,76.5512,76.5605,2400.0
2019-05-14 13:45:00,82.91,82.91,82.84,82.85,1000.0,76.5605,76.5605,76.4958,76.5051,1000.0
2019-05-14 13:50:00,82.86,82.88,82.82,82.86,2900.0,76.5143,76.5328,76.4774,76.5143,2900.0
2019-05-14 13:55:00,82.86,82.86,82.83,82.86,2600.0,76.5143,76.5143,76.4866,76.5143,2600.0
2019-05-14 14:00:00,82.87,82.87,82.76,82.76,2110.0,76.5235,76.5235,76.4219,76.4219,2110.0
2019-05-14 14:05:00,82.76,82.79,82.75,82.79,1527.0,76.4219,76.4496,76.4127,76.4496,1527.0
2019-05-14 14:10:00,82.82,82.85,82.81,82.81,848.0,76.4774,76.5051,76.4681,76.4681,848.0
2019-05-14 14:15:00,82.83,82.92,82.83,82.9,3472.0,76.4866,76.5697,76.4866,76.5512,3472.0
2019-05-14 14:20:00,82.91,82.96,82.91,82.93,1243.0,76.5605,76.6066,76.5605,76.5789,1243.0
2019-05-14 14:25:00,82.92,82.97,82.91,82.97,2476.0,76.5697,76.6159,76.5605,76.6159,2476.0
2019-05-14 14:30:00,82.94,82.94,82.89,82.92,2333.0,76.5882,76.5882,76.542,76.5697,2333.0
2019-05-14 14:35:00,82.93,82.97,82.92,82.97,1497.0,76.5789,76.6159,76.5697,76.6159,1497.0
2019-05-14 14:40:00,82.96,83.01,82.96,83.01,3731.0,76.6066,76.6528,76.6066,76.6528,3731.0
2019-05-14 14:45:00,83.0,83.0,82.81,82.81,6525.0,76.6436,76.6436,76.4681,76.4681,6525.0
2019-05-14 14:50:00,82.84,82.85,82.76,82.77,4073.0,76.4958,76.5051,76.4219,76.4312,4073.0
2019-05-14 14:55:00,82.79,82.82,82.78,82.78,1028.0,76.4496,76.4774,76.4404,76.4404,1028.0
2019-05-14 15:00:00,82.76,82.84,82.72,82.84,5147.0,76.4219,76.4958,76.385,76.4958,5147.0
2019-05-14 15:05:00,82.82,82.87,82.79,82.87,2630.0,76.4774,76.5235,76.4496,76.5235,2630.0
2019-05-14 15:10:00,82.87,82.87,82.77,82.77,1611.0,76.5235,76.5235,76.4312,76.4312,1611.0
2019-05-14 15:15:00,82.81,82.84,82.76,82.81,2300.0,76.4681,76.4958,76.4219,76.4681,2300.0
2019-05-14 15:20:00,82.81,82.81,82.73,82.78,3558.0,76.4681,76.4681,76.3942,76.4404,3558.0
2019-05-14 15:25:00,82.77,82.82,82.76,82.77,1400.0,76.4312,76.4774,76.4219,76.4312,1400.0
2019-05-14 15:30:00,82.75,82.75,82.57,82.61,9222.0,76.4127,76.4127,76.2465,76.2834,9222.0
2019-05-14 15:35:00,82.58,82.66,82.55,82.6,7186.0,76.2557,76.3296,76.228,76.2742,7186.0
2019-05-14 15:40:00,82.58,82.65,82.56,82.56,4385.0,76.2557,76.3204,76.2373,76.2373,4385.0
2019-05-14 15:45:00,82.55,82.59,82.48,82.54,7562.0,76.228,76.265,76.1634,76.2188,7562.0
2019-05-14 15:50:00,82.55,82.55,82.41,82.52,9233.0,76.228,76.228,76.0988,76.2003,9233.0
2019-05-14 15:55:00,82.54,82.58,82.35,82.47,73096.0,76.2188,76.2557,76.0433,76.1542,73096.0
2019-05-15 09:30:00,82.11,82.25,82.07,82.25,33572.0,75.8217,75.951,75.7848,75.951,33572.0
2019-05-15 09:35:00,82.2,82.47,82.2,82.4,5096.0,75.9048,76.1542,75.9048,76.0895,5096.0
2019-05-15 09:40:00,82.4,82.45,82.26,82.43,4058.0,76.0895,76.1357,75.9602,76.1172,4058.0
2019-05-15 09:45:00,82.45,82.69,82.41,82.69,7455.0,76.1357,76.3573,76.0988,76.3573,7455.0
2019-05-15 09:50:00,82.66,82.72,82.5,82.65,4653.0,76.3296,76.385,76.1819,76.3204,4653.0
2019-05-15 09:55:00,82.64,82.65,82.42,82.42,3721.0,76.3111,76.3204,76.108,76.108,3721.0
2019-05-15 10:00:00,82.48,82.48,82.22,82.25,3500.0,76.1634,76.1634,75.9233,75.951,3500.0
2019-05-15 10:05:00,82.29,82.4,82.21,82.36,1904.0,75.9879,76.0895,75.9141,76.0526,1904.0
2019-05-15 10:10:00,82.41,82.74,82.28,82.74,5163.0,76.0988,76.4035,75.9787,76.4035,5163.0
2019-05-15 10:15:00,82.73,82.85,82.63,82.71,6803.0,76.3942,76.5051,76.3019,76.3758,6803.0
2019-05-15 10:20:00,82.72,82.73,82.63,82.7,3100.0,76.385,76.3942,76.3019,76.3665,3100.0
2019-05-15 10:25:00,82.74,82.86,82.65,82.86,4919.0,76.4035,76.5143,76.3204,76.5143,4919.0
2019-05-15 10:30:00,82.9,82.93,82.85,82.91,1747.0,76.5512,76.5789,76.5051,76.5605,1747.0
2019-05-15 10:35:00,82.95,82.95,82.71,82.71,2340.0,76.5974,76.5974,76.3758,76.3758,2340.0
2019-05-15 10:40:00,82.75,82.79,82.72,82.79,2341.0,76.4127,76.4496,76.385,76.4496,2341.0
2019-05-15 10:45:00,82.8,82.87,82.79,82.83,1896.0,76.4589,76.5235,76.4496,76.4866,1896.0
2019-05-15 10:50:00,82.86,82.93,82.85,82.9,1918.0,76.5143,76.5789,76.5051,76.5512,1918.0
2019-05-15 10:55:00,82.95,82.95,82.85,82.94,2469.0,76.5974,76.5974,76.5051,76.5882,2469.0
2019-05-15 11:00:00,82.92,82.92,82.77,82.8,3696.0,76.5697,76.5697,76.4312,76.4589,3696.0
2019-05-15 11:05:00,82.78,82.83,82.74,82.79,2500.0,76.4404,76.4866,76.4035,76.4496,2500.0
2019-05-15 11:10:00,82.78,82.8,82.76,82.78,2356.0,76.4404,76.4589,76.4219,76.4404,2356.0
2019-05-15 11:15:00,82.77,82.81,82.74,82.81,881.0,76.4312,76.4681,76.4035,76.4681,881.0
2019-05-15 11:20:00,82.78,82.84,82.78,82.82,2150.0,76.4404,76.4958,76.4404,76.4774,2150.0
2019-05-15 11:25:00,82.84,82.93,82.84,82.86,1620.0,76.4958,76.5789,76.4958,76.5143,1620.0
2019-05-15 11:30:00,82.86,82.89,82.78,82.84,3500.0,76.5143,76.542,76.4404,76.4958,3500.0
2019-05-15 11:35:00,82.84,82.89,82.84,82.85,914.0,76.4958,76.542,76.4958,76.5051,914.0
2019-05-15 11:40:00,82.84,83.02,82.81,82.99,5133.0,76.4958,76.662,76.4681,76.6343,5133.0
2019-05-15 11:45:00,82.98,83.05,82.96,83.01,5260.0,76.6251,76.6897,76.6066,76.6528,5260.0
2019-05-15 11:50:00,83.02,83.06,83.0,83.06,1200.0,76.662,76.699,76.6436,76.699,1200.0
2019-05-15 11:55:00,83.03,83.06,83.0,83.05,6272.0,76.6713,76.699,76.6436,76.6897,6272.0
2019-05-15 12:00:00,83.07,83.1,83.05,83.06,2350.0,76.7082,76.7359,76.6897,76.699,2350.0
2019-05-15 12:05:00,83.05,83.21,83.05,83.21,3302.0,76.6897,76.8375,76.6897,76.8375,3302.0
2019-05-15 12:10:00,83.18,83.2,83.11,83.2,7550.0,76.8098,76.8283,76.7451,76.8283,7550.0
2019-05-15 12:15:00,83.17,83.18,83.1,83.11,4436.0,76.8005,76.8098,76.7359,76.7451,4436.0
2019-05-15 12:20:00,83.1,83.16,83.09,83.12,5255.0,76.7359,76.7913,76.7267,76.7544,5255.0
2019-05-15 12:25:00,83.11,83.17,83.08,83.11,8308.0,76.7451,76.8005,76.7174,76.7451,8308.0
2019-05-15 12:30:00,83.1,83.18,83.1,83.17,4258.0,76.7359,76.8098,76.7359,76.8005,4258.0
2019-05-15 12:35:00,83.15,83.19,83.13,83.19,7226.0,76.7821,76.819,76.7636,76.819,7226.0
2019-05-15 12:40:00,83.21,83.21,83.13,83.18,2610.0,76.8375,76.8375,76.7636,76.8098,2610.0
2019-05-15 12:45:00,83.2,83.25,83.19,83.25,2433.0,76.8283,76.8744,76.819,76.8744,2433.0
2019-05-15 12:50:00,83.2,83.2,83.16,83.16,900.0,76.8283,76.8283,76.7913,76.7913,900.0
2019-05-15 12:55:00,83.11,83.12,83.04,83.12,9513.0,76.7451,76.7544,76.6805,76.7544,9513.0
2019-05-15 13:00:00,83.13,83.15,83.12,83.14,1699.0,76.7636,76.7821,76.7544,76.7728,1699.0
2019-05-15 13:05:00,83.15,83.15,83.09,83.09,705.0,76.7821,76.7821,76.7267,76.7267,705.0
2019-05-15 13:10:00,83.09,83.11,83.07,83.11,2226.0,76.7267,76.7451,76.7082,76.7451,2226.0
2019-05-15 13:15:00,83.08,83.08,83.01,83.01,1881.0,76.7174,76.7174,76.6528,76.6528,1881.0
2019-05-15 13:20:00,82.97,83.0,82.86,82.86,1500.0,76.6159,76.6436,76.5143,76.5143,1500.0
2019-05-15 13:25:00,82.88,82.9,82.85,82.86,2768.0,76.5328,76.5512,76.5051,76.5143,2768.0
2019-05-15 13:30:00,82.84,82.95,82.82,82.95,2578.0,76.4958,76.5974,76.4774,76.5974,2578.0
2019-05-15 13:35:00,82.96,82.97,82.89,82.92,14818.0,76.6066,76.6159,76.542,76.5697,14818.0
2019-05-15 13:40:00,82.9,82.9,82.74,82.76,3843.0,76.5512,76.5512,76.4035,76.4219,3843.0
2019-05-15 13:45:00,82.77,82.88,82.77,82.88,5387.0,76.4312,76.5328,76.4312,76.5328,5387.0
2019-05-15 13:50:00,82.88,82.9,82.84,82.84,1946.0,76.5328,76.5512,76.4958,76.4958,1946.0
2019-05-15 13:55:00,82.85,82.92,82.85,82.9,1100.0,76.5051,76.5697,76.5051,76.5512,1100.0
2019-05-15 14:00:00,82.91,82.92,82.83,82.83,2304.0,76.5605,76.5697,76.4866,76.4866,2304.0
2019-05-15 14:05:00,82.85,82.88,82.82,82.84,2883.0,76.5051,76.5328,76.4774,76.4958,2883.0
2019-05-15 14:10:00,82.84,82.87,82.84,82.85,1312.0,76.4958,76.5235,76.4958,76.5051,1312.0
2019-05-15 14:15:00,82.82,82.84,82.76,82.8,3125.0,76.4774,76.4958,76.4219,76.4589,3125.0
2019-05-15 14:20:00,82.82,82.83,82.8,82.81,2217.0,76.4774,76.4866,76.4589,76.4681,2217.0
2019-05-15 14:25:00,82.8,82.8,82.75,82.77,2515.0,76.4589,76.4589,76.4127,76.4312,2515.0
2019-05-15 14:30:00,82.78,82.81,82.77,82.79,2630.0,76.4404,76.4681,76.4312,76.4496,2630.0
2019-05-15 14:35:00,82.79,82.8,82.76,82.8,2500.0,76.4496,76.4589,76.4219,76.4589,2500.0
2019-05-15 14:40:00,82.79,82.81,82.79,82.8,2100.0,76.4496,76.4681,76.4496,76.4589,2100.0
2019-05-15 14:45:00,82.81,82.92,82.81,82.92,4385.0,76.4681,76.5697,76.4681,76.5697,4385.0
2019-05-15 14:50:00,82.93,82.94,82.78,82.78,3085.0,76.5789,76.5882,76.4404,76.4404,3085.0
2019-05-15 14:55:00,82.79,82.79,82.76,82.77,1492.0,76.4496,76.4496,76.4219,76.4312,1492.0
2019-05-15 15:00:00,82.77,82.77,82.72,82.75,4887.0,76.4312,76.4312,76.385,76.4127,4887.0
2019-05-15 15:05:00,82.77,82.83,82.77,82.82,2682.0,76.4312,76.4866,76.4312,76.4774,2682.0
2019-05-15 15:10:00,82.83,82.86,82.78,82.84,6284.0,76.4866,76.5143,76.4404,76.4958,6284.0
2019-05-15 15:15:00,82.85,82.89,82.83,82.87,3678.0,76.5051,76.542,76.4866,76.5235,3678.0
2019-05-15 15:20:00,82.88,82.99,82.88,82.99,7280.0,76.5328,76.6343,76.5328,76.6343,7280.0
2019-05-15 15:25:00,83.0,83.02,82.96,82.99,4788.0,76.6436,76.662,76.6066,76.6343,4788.0
2019-05-15 15:30:00,83.0,83.02,82.9,82.91,6671.0,76.6436,76.662,76.5512,76.5605,6671.0
2019-05-15 15:35:00,82.91,82.91,82.78,82.82,7950.0,76.5605,76.5605,76.4404,76.4774,7950.0
2019-05-15 15:40:00,82.8,82.87,82.78,82.86,11256.0,76.4589,76.5235,76.4404,76.5143,11256.0
2019-05-15 15:45:00,82.83,82.85,82.77,82.77,13027.0,76.4866,76.5051,76.4312,76.4312,13027.0
2019-05-15 15:50:00,82.77,82.86,82.77,82.84,22667.0,76.4312,76.5143,76.4312,76.4958,22667.0
2019-05-15 15:55:00,82.85,82.85,82.69,82.72,36939.0,76.5051,76.5051,76.3573,76.385,36939.0
2019-05-16 09:30:00,83.01,83.14,82.98,83.11,10924.0,76.6528,76.7728,76.6251,76.7451,10924.0
2019-05-16 09:35:00,83.2,83.4,83.2,83.31,2071.0,76.8283,77.0129,76.8283,76.9298,2071.0
2019-05-16 09:40:00,83.31,83.56,83.3,83.55,1322.0,76.9298,77.1607,76.9206,77.1514,1322.0
2019-05-16 09:45:00,83.67,83.82,83.64,83.77,4212.0,77.2623,77.4008,77.2346,77.3546,4212.0
2019-05-16 09:50:00,83.77,83.98,83.72,83.85,16721.0,77.3546,77.5485,77.3084,77.4285,16721.0
2019-05-16 09:55:00,83.85,83.99,83.82,83.9,4191.0,77.4285,77.5577,77.4008,77.4746,4191.0
2019-05-16 10:00:00,83.9,84.0,83.9,83.99,3925.0,77.4746,77.567,77.4746,77.5577,3925.0
2019-05-16 10:05:00,83.95,84.0,83.91,83.95,17250.0,77.5208,77.567,77.4839,77.5208,17250.0
2019-05-16 10:10:00,83.96,83.96,83.72,83.76,10042.0,77.53,77.53,77.3084,77.3454,10042.0
2019-05-16 10:15:00,83.77,83.93,83.76,83.84,25140.0,77.3546,77.5023,77.3454,77.4192,25140.0
2019-05-16 10:20:00,83.9,83.98,83.9,83.94,2403.0,77.4746,77.5485,77.4746,77.5116,2403.0
2019-05-16 10:25:00,83.92,84.0,83.92,83.96,3976.0,77.4931,77.567,77.4931,77.53,3976.0
2019-05-16 10:30:00,83.98,83.98,83.86,83.95,3341.0,77.5485,77.5485,77.4377,77.5208,3341.0
2019-05-16 10:35:00,83.9,83.92,83.88,83.89,1473.0,77.4746,77.4931,77.4562,77.4654,1473.0
2019-05-16 10:40:00,83.91,83.99,83.91,83.92,2186.0,77.4839,77.5577,77.4839,77.4931,2186.0
2019-05-16 10:45:00,83.94,83.98,83.92,83.95,2251.0,77.5116,77.5485,77.4931,77.5208,2251.0
2019-05-16 10:50:00,83.95,84.0,83.93,84.0,17300.0,77.5208,77.567,77.5023,77.567,17300.0
2019-05-16 10:55:00,84.0,84.11,84.0,84.1,6012.0,77.567,77.6686,77.567,77.6593,6012.0
2019-05-16 11:00:00,84.1,84.11,83.99,83.99,5050.0,77.6593,77.6686,77.5577,77.5577,5050.0
2019-05-16 11:05:00,83.97,83.99,83.89,83.89,2213.0,77.5393,77.5577,77.4654,77.4654,2213.0
2019-05-16 11:10:00,83.91,83.96,83.91,83.96,1500.0,77.4839,77.53,77.4839,77.53,1500.0
2019-05-16 11:15:00,83.98,84.01,83.91,83.96,2975.0,77.5485,77.5762,77.4839,77.53,2975.0
2019-05-16 11:20:00,83.99,84.05,83.97,83.97,1836.0,77.5577,77.6132,77.5393,77.5393,1836.0
2019-05-16 11:25:00,83.98,83.98,83.92,83.96,3266.0,77.5485,77.5485,77.4931,77.53,3266.0
2019-05-16 11:30:00,83.94,83.98,83.93,83.98,1920.0,77.5116,77.5485,77.5023,77.5485,1920.0
2019-05-16 11:35:00,83.98,83.98,83.95,83.97,2449.0,77.5485,77.5485,77.5208,77.5393,2449.0
2019-05-16 11:40:00,83.97,84.04,83.97,84.03,2628.0,77.5393,77.6039,77.5393,77.5947,2628.0
2019-05-16 11:45:00,84.04,84.04,83.92,83.92,2525.0,77.6039,77.6039,77.4931,77.4931,2525.0
2019-05-16 11:50:00,83.95,83.95,83.89,83.89,1400.0,77.5208,77.5208,77.4654,77.4654,1400.0
2019-05-16 11:55:00,83.87,83.9,83.76,83.78,9703.0,77.4469,77.4746,77.3454,77.3638,9703.0
2019-05-16 12:00:00,83.79,83.8,83.75,83.77,3361.0,77.3731,77.3823,77.3361,77.3546,3361.0
2019-05-16 12:05:00,83.79,83.8,83.73,83.75,17886.0,77.3731,77.3823,77.3177,77.3361,17886.0
2019-05-16 12:10:00,83.74,83.75,83.68,83.7,5904.0,77.3269,77.3361,77.2715,77.29,5904.0
2019-05-16 12:15:00,83.71,83.73,83.69,83.71,10380.0,77.2992,77.3177,77.2807,77.2992,10380.0
2019-05-16 12:20:00,83.71,83.72,83.65,83.66,4663.0,77.2992,77.3084,77.2438,77.253,4663.0
2019-05-16 12:25:00,83.67,83.73,83.65,83.65,3881.0,77.2623,77.3177,77.2438,77.2438,3881.0
2019-05-16 12:30:00,83.66,83.69,83.62,83.69,3400.0,77.253,77.2807,77.2161,77.2807,3400.0
2019-05-16 12:35:00,83.69,83.7,83.65,83.69,6090.0,77.2807,77.29,77.2438,77.2807,6090.0
2019-05-16 12:40:00,83.71,83.71,83.56,83.58,4170.0,77.2992,77.2992,77.1607,77.1791,4170.0
2019-05-16 12:45:00,83.54,83.59,83.54,83.59,5344.0,77.1422,77.1884,77.1422,77.1884,5344.0
2019-05-16 12:50:00,83.6,83.65,83.59,83.64,3996.0,77.1976,77.2438,77.1884,77.2346,3996.0
2019-05-16 12:55:00,83.66,83.69,83.64,83.67,4105.0,77.253,77.2807,77.2346,77.2623,4105.0
2019-05-16 13:00:00,83.66,83.67,83.61,83.65,2708.0,77.253,77.2623,77.2069,77.2438,2708.0
2019-05-16 13:05:00,83.65,83.67,83.63,83.64,9654.0,77.2438,77.2623,77.2253,77.2346,9654.0
2019-05-16 13:10:00,83.65,83.78,83.65,83.75,4126.0,77.2438,77.3638,77.2438,77.3361,4126.0
2019-05-16 13:15:00,83.78,83.81,83.78,83.81,600.0,77.3638,77.3915,77.3638,77.3915,600.0
2019-05-16 13:20:00,83.82,83.88,83.79,83.85,5302.0,77.4008,77.4562,77.3731,77.4285,5302.0
2019-05-16 13:25:00,83.84,83.86,83.79,83.86,9535.0,77.4192,77.4377,77.3731,77.4377,9535.0
2019-05-16 13:30:00,83.85,83.85,83.79,83.79,4079.0,77.4285,77.4285,77.3731,77.3731,4079.0
2019-05-16 13:35:00,83.81,83.82,83.75,83.75,3260.0,77.3915,77.4008,77.3361,77.3361,3260.0
2019-05-16 13:40:00,83.76,83.83,83.76,83.79,2263.0,77.3454,77.41,77.3454,77.3731,2263.0
2019-05-16 13:45:00,83.8,83.81,83.73,83.74,3227.0,77.3823,77.3915,77.3177,77.3269,3227.0
2019-05-16 13:50:00,83.76,83.76,83.73,83.74,711.0,77.3454,77.3454,77.3177,77.3269,711.0
2019-05-16 13:55:00,83.73,83.77,83.72,83.72,1895.0,77.3177,77.3546,77.3084,77.3084,1895.0
2019-05-16 14:00:00,83.65,83.67,83.63,83.64,1347.0,77.2438,77.2623,77.2253,77.2346,1347.0
2019-05-16 14:05:00,83.6,83.62,83.59,83.6,1300.0,77.1976,77.2161,77.1884,77.1976,1300.0
2019-05-16 14:10:00,83.6,83.62,83.58,83.61,1350.0,77.1976,77.2161,77.1791,77.2069,1350.0
2019-05-16 14:15:00,83.62,83.7,83.6,83.7,500.0,77.2161,77.29,77.1976,77.29,500.0
2019-05-16 14:20:00,83.63,83.69,83.63,83.68,1301.0,77.2253,77.2807,77.2253,77.2715,1301.0
2019-05-16 14:25:00,83.7,83.73,83.69,83.73,1600.0,77.29,77.3177,77.2807,77.3177,1600.0
2019-05-16 14:30:00,83.74,83.76,83.74,83.75,600.0,77.3269,77.3454,77.3269,77.3361,600.0
2019-05-16 14:35:00,83.74,83.78,83.74,83.77,1500.0,77.3269,77.3638,77.3269,77.3546,1500.0
2019-05-16 14:40:00,83.79,83.81,83.75,83.76,2850.0,77.3731,77.3915,77.3361,77.3454,2850.0
2019-05-16 14:45:00,83.77,83.78,83.72,83.72,1767.0,77.3546,77.3638,77.3084,77.3084,1767.0
2019-05-16 14:50:00,83.72,83.73,83.63,83.63,2543.0,77.3084,77.3177,77.2253,77.2253,2543.0
2019-05-16 14:55:00,83.62,83.7,83.62,83.68,2035.0,77.2161,77.29,77.2161,77.2715,2035.0
2019-05-16 15:00:00,83.69,83.7,83.64,83.67,3774.0,77.2807,77.29,77.2346,77.2623,3774.0
2019-05-16 15:05:00,83.68,83.69,83.51,83.56,5941.0,77.2715,77.2807,77.1145,77.1607,5941.0
2019-05-16 15:10:00,83.53,83.57,83.5,83.52,2283.0,77.133,77.1699,77.1053,77.1237,2283.0
2019-05-16 15:15:00,83.52,83.53,83.47,83.5,3774.0,77.1237,77.133,77.0776,77.1053,3774.0
2019-05-16 15:20:00,83.52,83.55,83.48,83.54,4541.0,77.1237,77.1514,77.0868,77.1422,4541.0
2019-05-16 15:25:00,83.55,83.62,83.54,83.62,2819.0,77.1514,77.2161,77.1422,77.2161,2819.0
2019-05-16 15:30:00,83.61,83.61,83.53,83.6,4354.0,77.2069,77.2069,77.133,77.1976,4354.0
2019-05-16 15:35:00,83.61,83.65,83.55,83.56,10593.0,77.2069,77.2438,77.1514,77.1607,10593.0
2019-05-16 15:40:00,83.56,83.57,83.48,83.5,13974.0,77.1607,77.1699,77.0868,77.1053,13974.0
2019-05-16 15:45:00,83.49,83.62,83.49,83.59,15912.0,77.096,77.2161,77.096,77.1884,15912.0
2019-05-16 15:50:00,83.62,83.76,83.6,83.74,26912.0,77.2161,77.3454,77.1976,77.3269,26912.0
2019-05-16 15:55:00,83.75,83.83,83.73,83.77,44642.0,77.3361,77.41,77.3177,77.3546,44642.0
2019-05-17 09:30:00,83.13,83.58,83.0,83.46,36195.0,76.7636,77.1791,76.6436,77.0683,36195.0
2019-05-17 09:35:00,83.5,83.59,83.37,83.47,3820.0,77.1053,77.1884,76.9852,77.0776,3820.0
2019-05-17 09:40:00,83.49,83.7,83.47,83.64,9327.0,77.096,77.29,77.0776,77.2346,9327.0
2019-05-17 09:45:00,83.46,83.56,83.46,83.53,1100.0,77.0683,77.1607,77.0683,77.133,1100.0
2019-05-17 09:50:00,83.48,83.48,83.3,83.33,2600.0,77.0868,77.0868,76.9206,76.9483,2600.0
2019-05-17 09:55:00,83.32,83.38,83.22,83.3,2700.0,76.9391,76.9945,76.8467,76.9206,2700.0
2019-05-17 10:00:00,83.34,83.58,83.29,83.44,5762.0,76.9575,77.1791,76.9114,77.0499,5762.0
2019-05-17 10:05:00,83.47,83.59,83.42,83.51,7213.0,77.0776,77.1884,77.0314,77.1145,7213.0
2019-05-17 10:10:00,83.47,83.49,83.39,83.41,4965.0,77.0776,77.096,77.0037,77.0222,4965.0
2019-05-17 10:15:00,83.43,83.62,83.43,83.61,3050.0,77.0406,77.2161,77.0406,77.2069,3050.0
2019-05-17 10:20:00,83.63,83.72,83.63,83.68,3378.0,77.2253,77.3084,77.2253,77.2715,3378.0
2019-05-17 10:25:00,83.65,83.7,83.61,83.63,4169.0,77.2438,77.29,77.2069,77.2253,4169.0
2019-05-17 10:30:00,83.67,83.68,83.61,83.65,5650.0,77.2623,77.2715,77.2069,77.2438,5650.0
2019-05-17 10:35:00,83.66,83.66,83.51,83.56,7264.0,77.253,77.253,77.1145,77.1607,7264.0
2019-05-17 10:40:00,83.62,83.65,83.53,83.65,4551.0,77.2161,77.2438,77.133,77.2438,4551.0
2019-05-17 10:45:00,83.67,83.74,83.6,83.74,4100.0,77.2623,77.3269,77.1976,77.3269,4100.0
2019-05-17 10:50:00,83.72,83.81,83.71,83.8,2332.0,77.3084,77.3915,77.2992,77.3823,2332.0
2019-05-17 10:55:00,83.78,83.96,83.78,83.88,5866.0,77.3638,77.53,77.3638,77.4562,5866.0
2019-05-17 11:00:00,83.94,83.98,83.88,83.95,1800.0,77.5116,77.5485,77.4562,77.5208,1800.0
2019-05-17 11:05:00,83.94,84.07,83.93,84.0,5713.0,77.5116,77.6316,77.5023,77.567,5713.0
2019-05-17 11:10:00,84.02,84.1,83.98,84.0,4687.0,77.5855,77.6593,77.5485,77.567,4687.0
2019-05-17 11:15:00,84.05,84.05,83.92,83.93,2900.0,77.6132,77.6132,77.4931,77.5023,2900.0
2019-05-17 11:20:00,83.89,83.94,83.87,83.89,1530.0,77.4654,77.5116,77.4469,77.4654,1530.0
2019-05-17 11:25:00,83.89,84.0,83.89,83.96,2100.0,77.4654,77.567,77.4654,77.53,2100.0
2019-05-17 11:30:00,83.97,83.99,83.9,83.91,5011.0,77.5393,77.5577,77.4746,77.4839,5011.0
2019-05-17 11:35:00,83.9,83.91,83.81,83.85,6974.0,77.4746,77.4839,77.3915,77.4285,6974.0
2019-05-17 11:40:00,83.82,83.84,83.67,83.72,11767.0,77.4008,77.4192,77.2623,77.3084,11767.0
2019-05-17 11:45:00,83.72,83.82,83.71,83.75,2501.0,77.3084,77.4008,77.2992,77.3361,2501.0
2019-05-17 11:50:00,83.71,83.78,83.68,83.76,8031.0,77.2992,77.3638,77.2715,77.3454,8031.0
2019-05-17 11:55:00,83.78,83.78,83.69,83.76,3403.0,77.3638,77.3638,77.2807,77.3454,3403.0
2019-05-17 12:00:00,83.72,83.78,83.69,83.71,2887.0,77.3084,77.3638,77.2807,77.2992,2887.0
2019-05-17 12:05:00,83.7,83.7,83.63,83.7,4059.0,77.29,77.29,77.2253,77.29,4059.0
2019-05-17 12:10:00,83.67,83.71,83.63,83.64,2335.0,77.2623,77.2992,77.2253,77.2346,2335.0
2019-05-17 12:15:00,83.65,83.72,83.65,83.72,2187.0,77.2438,77.3084,77.2438,77.3084,2187.0
2019-05-17 12:20:00,83.72,83.76,83.7,83.71,1853.0,77.3084,77.3454,77.29,77.2992,1853.0
2019-05-17 12:25:00,83.7,83.72,83.61,83.61,3734.0,77.29,77.3084,77.2069,77.2069,3734.0
2019-05-17 12:30:00,83.62,83.63,83.55,83.6,2200.0,77.2161,77.2253,77.1514,77.1976,2200.0
2019-05-17 12:35:00,83.61,83.65,83.61,83.62,3001.0,77.2069,77.2438,77.2069,77.2161,3001.0
2019-05-17 12:40:00,83.63,83.72,83.63,83.7,3800.0,77.2253,77.3084,77.2253,77.29,3800.0
2019-05-17 12:45:00,83.7,83.72,83.65,83.7,3034.0,77.29,77.3084,77.2438,77.29,3034.0
2019-05-17 12:50:00,83.71,83.79,83.71,83.78,900.0,77.2992,77.3731,77.2992,77.3638,900.0
2019-05-17 12:55:00,83.77,83.77,83.63,83.63,11180.0,77.3546,77.3546,77.2253,77.2253,11180.0
2019-05-17 13:00:00,83.67,83.71,83.63,83.68,3372.0,77.2623,77.2992,77.2253,77.2715,3372.0
2019-05-17 13:05:00,83.69,83.76,83.68,83.76,1100.0,77.2807,77.3454,77.2715,77.3454,1100.0
2019-05-17 13:10:00,83.78,83.79,83.76,83.77,3113.0,77.3638,77.3731,77.3454,77.3546,3113.0
2019-05-17 13:15:00,83.77,83.82,83.77,83.78,1163.0,77.3546,77.4008,77.3546,77.3638,1163.0
2019-05-17 13:20:00,83.8,83.81,83.78,83.79,2978.0,77.3823,77.3915,77.3638,77.3731,2978.0
2019-05-17 13:25:00,83.78,83.78,83.71,83.71,3161.0,77.3638,77.3638,77.2992,77.2992,3161.0
2019-05-17 13:30:00,83.72,83.76,83.68,83.74,6587.0,77.3084,77.3454,77.2715,77.3269,6587.0
2019-05-17 13:35:00,83.75,83.77,83.73,83.77,6334.0,77.3361,77.3546,77.3177,77.3546,6334.0
2019-05-17 13:40:00,83.8,83.8,83.67,83.71,2509.0,77.3823,77.3823,77.2623,77.2992,2509.0
2019-05-17 13:45:00,83.73,83.76,83.69,83.75,2700.0,77.3177,77.3454,77.2807,77.3361,2700.0
2019-05-17 13:50:00,83.75,83.77,83.69,83.76,6007.0,77.3361,77.3546,77.2807,77.3454,6007.0
2019-05-17 13:55:00,83.78,83.84,83.74,83.81,2351.0,77.3638,77.4192,77.3269,77.3915,2351.0
2019-05-17 14:00:00,83.8,83.84,83.79,83.83,5466.0,77.3823,77.4192,77.3731,77.41,5466.0
2019-05-17 14:05:00,83.81,83.81,83.75,83.78,3800.0,77.3915,77.3915,77.3361,77.3638,3800.0
2019-05-17 14:10:00,83.76,83.8,83.73,83.78,2300.0,77.3454,77.3823,77.3177,77.3638,2300.0
2019-05-17 14:15:00,83.75,83.8,83.74,83.8,3302.0,77.3361,77.3823,77.3269,77.3823,3302.0
2019-05-17 14:20:00,83.78,83.82,83.76,83.8,2020.0,77.3638,77.4008,77.3454,77.3823,2020.0
2019-05-17 14:25:00,83.81,83.81,83.78,83.8,1984.0,77.3915,77.3915,77.3638,77.3823,1984.0
2019-05-17 14:30:00,83.78,83.79,83.71,83.73,4000.0,77.3638,77.3731,77.2992,77.3177,4000.0
2019-05-17 14:35:00,83.72,83.82,83.72,83.76,3744.0,77.3084,77.4008,77.3084,77.3454,3744.0
2019-05-17 14:40:00,83.76,83.78,83.67,83.78,7934.0,77.3454,77.3638,77.2623,77.3638,7934.0
2019-05-17 14:45:00,83.81,83.86,83.8,83.86,2150.0,77.3915,77.4377,77.3823,77.4377,2150.0
2019-05-17 14:50:00,83.87,83.91,83.85,83.86,2406.0,77.4469,77.4839,77.4285,77.4377,2406.0
2019-05-17 14:55:00,83.86,83.88,83.85,83.87,3064.0,77.4377,77.4562,77.4285,77.4469,3064.0
2019-05-17 15:00:00,83.9,83.9,83.68,83.7,5412.0,77.4746,77.4746,77.2715,77.29,5412.0
2019-05-17 15:05:00,83.64,83.66,83.55,83.55,6649.0,77.2346,77.253,77.1514,77.1514,6649.0
2019-05-17 15:10:00,83.54,83.68,83.53,83.64,4886.0,77.1422,77.2715,77.133,77.2346,4886.0
2019-05-17 15:15:00,83.58,83.6,83.53,83.56,3400.0,77.1791,77.1976,77.133,77.1607,3400.0
2019-05-17 15:20:00,83.58,83.64,83.55,83.64,4684.0,77.1791,77.2346,77.1514,77.2346,4684.0
2019-05-17 15:25:00,83.59,83.67,83.55,83.66,3660.0,77.1884,77.2623,77.1514,77.253,3660.0
2019-05-17 15:30:00,83.64,83.65,83.5,83.54,6627.0,77.2346,77.2438,77.1053,77.1422,6627.0
2019-05-17 15:35:00,83.55,83.6,83.5,83.5,7862.0,77.1514,77.1976,77.1053,77.1053,7862.0
2019-05-17 15:40:00,83.49,83.6,83.38,83.51,10544.0,77.096,77.1976,76.9945,77.1145,10544.0
2019-05-17 15:45:00,83.53,83.56,83.42,83.48,10272.0,77.133,77.1607,77.0314,77.0868,10272.0
2019-05-17 15:50:00,83.48,83.56,83.44,83.46,15865.0,77.0868,77.1607,77.0499,77.0683,15865.0
2019-05-17 15:55:00,83.46,83.56,83.33,83.35,53661.0,77.0683,77.1607,76.9483,76.9668,53661.0
2019-05-20 09:30:00,83.23,83.36,82.89,83.23,11300.0,76.856,76.976,76.542,76.856,11300.0
2019-05-20 09:35:00,83.25,83.38,83.15,83.16,6128.0,76.8744,76.9945,76.7821,76.7913,6128.0
2019-05-20 09:40:00,83.29,83.38,83.28,83.31,1100.0,76.9114,76.9945,76.9021,76.9298,1100.0
2019-05-20 09:45:00,83.39,83.45,83.26,83.26,2300.0,77.0037,77.0591,76.8837,76.8837,2300.0
2019-05-20 09:50:00,83.2,83.2,83.1,83.12,800.0,76.8283,76.8283,76.7359,76.7544,800.0
2019-05-20 09:55:00,83.23,83.43,83.23,83.39,1600.0,76.856,77.0406,76.856,77.0037,1600.0
2019-05-20 10:00:00,83.43,83.43,83.34,83.37,3461.0,77.0406,77.0406,76.9575,76.9852,3461.0
2019-05-20 10:05:00,83.38,83.52,83.36,83.5,2700.0,76.9945,77.1237,76.976,77.1053,2700.0
2019-05-20 10:10:00,83.45,83.53,83.44,83.45,2702.0,77.0591,77.133,77.0499,77.0591,2702.0
2019-05-20 10:15:00,83.45,83.46,83.36,83.38,3601.0,77.0591,77.0683,76.976,76.9945,3601.0
2019-05-20 10:20:00,83.35,83.45,83.34,83.45,1818.0,76.9668,77.0591,76.9575,77.0591,1818.0
2019-05-20 10:25:00,83.47,83.54,83.47,83.54,3307.0,77.0776,77.1422,77.0776,77.1422,3307.0
2019-05-20 10:30:00,83.55,83.6,83.47,83.59,3700.0,77.1514,77.1976,77.0776,77.1884,3700.0
2019-05-20 10:35:00,83.59,83.59,83.42,83.52,6150.0,77.1884,77.1884,77.0314,77.1237,6150.0
2019-05-20 10:40:00,83.5,83.54,83.46,83.46,2985.0,77.1053,77.1422,77.0683,77.0683,2985.0
2019-05-20 10:45:00,83.48,83.5,83.42,83.46,4074.0,77.0868,77.1053,77.0314,77.0683,4074.0
2019-05-20 10:50:00,83.43,83.44,83.38,83.41,4096.0,77.0406,77.0499,76.9945,77.0222,4096.0
2019-05-20 10:55:00,83.41,83.5,83.41,83.48,3377.0,77.0222,77.1053,77.0222,77.0868,3377.0
2019-05-20 11:00:00,83.47,83.53,83.42,83.43,4135.0,77.0776,77.133,77.0314,77.0406,4135.0
2019-05-20 11:05:00,83.42,83.43,83.39,83.41,1553.0,77.0314,77.0406,77.0037,77.0222,1553.0
2019-05-20 11:10:00,83.44,83.49,83.42,83.42,2974.0,77.0499,77.096,77.0314,77.0314,2974.0
2019-05-20 11:15:00,83.41,83.44,83.39,83.44,1036.0,77.0222,77.0499,77.0037,77.0499,1036.0
2019-05-20 11:20:00,83.42,83.45,83.4,83.44,2452.0,77.0314,77.0591,77.0129,77.0499,2452.0
2019-05-20 11:25:00,83.42,83.45,83.42,83.43,2100.0,77.0314,77.0591,77.0314,77.0406,2100.0
2019-05-20 11:30:00,83.43,83.49,83.42,83.44,3435.0,77.0406,77.096,77.0314,77.0499,3435.0
2019-05-20 11:35:00,83.43,83.43,83.28,83.32,2769.0,77.0406,77.0406,76.9021,76.9391,2769.0
2019-05-20 11:40:00,83.34,83.34,83.28,83.3,2300.0,76.9575,76.9575,76.9021,76.9206,2300.0
2019-05-20 11:45:00,83.36,83.37,83.34,83.34,1000.0,76.976,76.9852,76.9575,76.9575,1000.0
2019-05-20 11:50:00,83.33,83.35,83.3,83.32,2200.0,76.9483,76.9668,76.9206,76.9391,2200.0
2019-05-20 11:55:00,83.3,83.3,83.22,83.24,2492.0,76.9206,76.9206,76.8467,76.8652,2492.0
2019-05-20 12:00:00,83.23,83.25,83.16,83.16,1516.0,76.856,76.8744,76.7913,76.7913,1516.0
2019-05-20 12:05:00,83.21,83.3,83.2,83.28,3679.0,76.8375,76.9206,76.8283,76.9021,3679.0
2019-05-20 12:10:00,83.3,83.33,83.27,83.28,2846.0,76.9206,76.9483,76.8929,76.9021,2846.0
2019-05-20 12:15:00,83.31,83.35,83.3,83.3,2392.0,76.9298,76.9668,76.9206,76.9206,2392.0
2019-05-20 12:20:00,83.31,83.32,83.28,83.29,1947.0,76.9298,76.9391,76.9021,76.9114,1947.0
2019-05-20 12:25:00,83.26,83.31,83.24,83.24,2242.0,76.8837,76.9298,76.8652,76.8652,2242.0
2019-05-20 12:30:00,83.25,83.25,83.13,83.17,4210.0,76.8744,76.8744,76.7636,76.8005,4210.0
2019-05-20 12:35:00,83.2,83.27,83.2,83.27,1345.0,76.8283,76.8929,76.8283,76.8929,1345.0
2019-05-20 12:40:00,83.25,83.31,83.25,83.28,1000.0,76.8744,76.9298,76.8744,76.9021,1000.0
2019-05-20 12:45:00,83.28,83.29,83.26,83.26,1850.0,76.9021,76.9114,76.8837,76.8837,1850.0
2019-05-20 12:50:00,83.27,83.3,83.27,83.28,900.0,76.8929,76.9206,76.8929,76.9021,900.0
2019-05-20 12:55:00,83.25,83.27,83.2,83.25,1900.0,76.8744,76.8929,76.8283,76.8744,1900.0
2019-05-20 13:00:00,83.22,83.24,83.14,83.16,1855.0,76.8467,76.8652,76.7728,76.7913,1855.0
2019-05-20 13:05:00,83.16,83.16,83.12,83.15,1315.0,76.7913,76.7913,76.7544,76.7821,1315.0
2019-05-20 13:10:00,83.16,83.23,83.16,83.23,1700.0,76.7913,76.856,76.7913,76.856,1700.0
2019-05-20 13:15:00,83.25,83.27,83.21,83.21,3273.0,76.8744,76.8929,76.8375,76.8375,3273.0
2019-05-20 13:20:00,83.23,83.25,83.19,83.24,3848.0,76.856,76.8744,76.819,76.8652,3848.0
2019-05-20 13:25:00,83.23,83.32,83.2,83.31,5739.0,76.856,76.9391,76.8283,76.9298,5739.0
2019-05-20 13:30:00,83.29,83.35,83.27,83.32,4790.0,76.9114,76.9668,76.8929,76.9391,4790.0
2019-05-20 13:35:00,83.31,83.35,83.29,83.33,4159.0,76.9298,76.9668,76.9114,76.9483,4159.0
2019-05-20 13:40:00,83.34,83.37,83.31,83.35,6074.0,76.9575,76.9852,76.9298,76.9668,6074.0
2019-05-20 13:45:00,83.35,83.37,83.32,83.36,1811.0,76.9668,76.9852,76.9391,76.976,1811.0
2019-05-20 13:50:00,83.35,83.36,83.31,83.32,892.0,76.9668,76.976,76.9298,76.9391,892.0
2019-05-20 13:55:00,83.31,83.34,83.29,83.31,2011.0,76.9298,76.9575,76.9114,76.9298,2011.0
2019-05-20 14:00:00,83.34,83.36,83.29,83.3,2548.0,76.9575,76.976,76.9114,76.9206,2548.0
2019-05-20 14:05:00,83.28,83.34,83.28,83.32,1000.0,76.9021,76.9575,76.9021,76.9391,1000.0
2019-05-20 14:10:00,83.31,83.37,83.26,83.26,2298.0,76.9298,76.9852,76.8837,76.8837,2298.0
2019-05-20 14:15:00,83.25,83.28,83.22,83.27,2700.0,76.8744,76.9021,76.8467,76.8929,2700.0
2019-05-20 14:20:00,83.27,83.28,83.26,83.26,400.0,76.8929,76.9021,76.8837,76.8837,400.0
2019-05-20 14:25:00,83.25,83.26,83.22,83.25,1645.0,76.8744,76.8837,76.8467,76.8744,1645.0
2019-05-20 14:30:00,83.23,83.24,83.18,83.22,2785.0,76.856,76.8652,76.8098,76.8467,2785.0
2019-05-20 14:35:00,83.14,83.19,83.12,83.13,3742.0,76.7728,76.819,76.7544,76.7636,3742.0
2019-05-20 14:40:00,83.1,83.18,83.1,83.14,2232.0,76.7359,76.8098,76.7359,76.7728,2232.0
2019-05-20 14:45:00,83.14,83.15,83.09,83.1,2482.0,76.7728,76.7821,76.7267,76.7359,2482.0
2019-05-20 14:50:00,83.12,83.12,83.08,83.08,2700.0,76.7544,76.7544,76.7174,76.7174,2700.0
2019-05-20 14:55:00,83.06,83.12,83.06,83.12,1705.0,76.699,76.7544,76.699,76.7544,1705.0
2019-05-20 15:00:00,83.14,83.14,83.09,83.09,2425.0,76.7728,76.7728,76.7267,76.7267,2425.0
2019-05-20 15:05:00,83.07,83.12,83.03,83.05,3763.0,76.7082,76.7544,76.6713,76.6897,3763.0
2019-05-20 15:10:00,83.03,83.09,82.99,83.09,3448.0,76.6713,76.7267,76.6343,76.7267,3448.0
2019-05-20 15:15:00,83.09,83.15,83.07,83.12,5442.0,76.7267,76.7821,76.7082,76.7544,5442.0
2019-05-20 15:20:00,83.12,83.19,83.06,83.08,4959.0,76.7544,76.819,76.699,76.7174,4959.0
2019-05-20 15:25:00,83.08,83.15,83.07,83.15,5840.0,76.7174,76.7821,76.7082,76.7821,5840.0
2019-05-20 15:30:00,83.15,83.2,83.13,83.2,9875.0,76.7821,76.8283,76.7636,76.8283,9875.0
2019-05-20 15:35:00,83.19,83.36,83.17,83.31,12759.0,76.819,76.976,76.8005,76.9298,12759.0
2019-05-20 15:40:00,83.33,83.35,83.25,83.3,8701.0,76.9483,76.9668,76.8744,76.9206,8701.0
2019-05-20 15:45:00,83.3,83.35,83.26,83.3,18095.0,76.9206,76.9668,76.8837,76.9206,18095.0
2019-05-20 15:50:00,83.31,83.32,83.18,83.31,34028.0,76.9298,76.9391,76.8098,76.9298,34028.0
2019-05-20 15:55:00,83.29,83.37,83.27,83.27,45110.0,76.9114,76.9852,76.8929,76.8929,45110.0
2019-05-21 09:30:00,83.62,83.99,83.62,83.9,6078.0,77.2161,77.5577,77.2161,77.4746,6078.0
2019-05-21 09:35:00,83.98,84.14,83.98,84.14,3921.0,77.5485,77.6963,77.5485,77.6963,3921.0
2019-05-21 09:40:00,84.15,84.15,84.07,84.07,500.0,77.7055,77.7055,77.6316,77.6316,500.0
2019-05-21 09:45:00,83.94,83.96,83.85,83.96,1200.0,77.5116,77.53,77.4285,77.53,1200.0
2019-05-21 09:50:00,83.95,83.95,83.92,83.92,575.0,77.5208,77.5208,77.4931,77.4931,575.0
2019-05-21 09:55:00,83.88,83.89,83.84,83.84,700.0,77.4562,77.4654,77.4192,77.4192,700.0
2019-05-21 10:00:00,83.79,83.79,83.67,83.71,2050.0,77.3731,77.3731,77.2623,77.2992,2050.0
2019-05-21 10:05:00,83.75,83.78,83.65,83.67,3900.0,77.3361,77.3638,77.2438,77.2623,3900.0
2019-05-21 10:10:00,83.69,83.78,83.69,83.76,1557.0,77.2807,77.3638,77.2807,77.3454,1557.0
2019-05-21 10:15:00,83.78,83.88,83.77,83.88,3692.0,77.3638,77.4562,77.3546,77.4562,3692.0
2019-05-21 10:20:00,83.91,83.91,83.82,83.84,2335.0,77.4839,77.4839,77.4008,77.4192,2335.0
2019-05-21 10:25:00,83.85,83.87,83.8,83.85,3249.0,77.4285,77.4469,77.3823,77.4285,3249.0
2019-05-21 10:30:00,83.83,83.94,83.83,83.94,1300.0,77.41,77.5116,77.41,77.5116,1300.0
2019-05-21 10:35:00,83.93,83.93,83.81,83.81,1787.0,77.5023,77.5023,77.3915,77.3915,1787.0
2019-05-21 10:40:00,83.84,83.94,83.8,83.94,2750.0,77.4192,77.5116,77.3823,77.5116,2750.0
2019-05-21 10:45:00,83.99,83.99,83.91,83.94,2876.0,77.5577,77.5577,77.4839,77.5116,2876.0
2019-05-21 10:50:00,83.95,83.96,83.92,83.96,2307.0,77.5208,77.53,77.4931,77.53,2307.0
2019-05-21 10:55:00,83.92,83.93,83.79,83.79,4966.0,77.4931,77.5023,77.3731,77.3731,4966.0
2019-05-21 11:00:00,83.8,83.83,83.71,83.75,4927.0,77.3823,77.41,77.2992,77.3361,4927.0
2019-05-21 11:05:00,83.74,83.86,83.74,83.86,4742.0,77.3269,77.4377,77.3269,77.4377,4742.0
2019-05-21 11:10:00,83.86,83.9,83.84,83.9,4100.0,77.4377,77.4746,77.4192,77.4746,4100.0
2019-05-21 11:15:00,83.9,83.9,83.82,83.86,2409.0,77.4746,77.4746,77.4008,77.4377,2409.0
2019-05-21 11:20:00,83.87,83.9,83.81,83.89,3130.0,77.4469,77.4746,77.3915,77.4654,3130.0
2019-05-21 11:25:00,83.9,83.94,83.9,83.9,2478.0,77.4746,77.5116,77.4746,77.4746,2478.0
2019-05-21 11:30:00,83.92,83.93,83.85,83.85,3659.0,77.4931,77.5023,77.4285,77.4285,3659.0
2019-05-21 11:35:00,83.84,83.9,83.84,83.88,5752.0,77.4192,77.4746,77.4192,77.4562,5752.0
2019-05-21 11:40:00,83.88,83.89,83.84,83.89,2128.0,77.4562,77.4654,77.4192,77.4654,2128.0
2019-05-21 11:45:00,83.9,83.9,83.88,83.88,1371.0,77.4746,77.4746,77.4562,77.4562,1371.0
2019-05-21 11:50:00,83.87,83.88,83.82,83.88,2984.0,77.4469,77.4562,77.4008,77.4562,2984.0
2019-05-21 11:55:00,83.87,83.94,83.87,83.92,2464.0,77.4469,77.5116,77.4469,77.4931,2464.0
2019-05-21 12:00:00,83.91,83.94,83.86,83.87,3505.0,77.4839,77.5116,77.4377,77.4469,3505.0
2019-05-21 12:05:00,83.87,83.98,83.87,83.98,2400.0,77.4469,77.5485,77.4469,77.5485,2400.0
2019-05-21 12:10:00,83.98,84.0,83.97,84.0,612.0,77.5485,77.567,77.5393,77.567,612.0
2019-05-21 12:15:00,84.02,84.02,83.94,83.95,2203.0,77.5855,77.5855,77.5116,77.5208,2203.0
2019-05-21 12:20:00,83.95,84.02,83.95,84.01,5896.0,77.5208,77.5855,77.5208,77.5762,5896.0
2019-05-21 12:25:00,83.99,83.99,83.96,83.98,1000.0,77.5577,77.5577,77.53,77.5485,1000.0
2019-05-21 12:30:00,84.0,84.02,83.96,84.01,4272.0,77.567,77.5855,77.53,77.5762,4272.0
2019-05-21 12:35:00,83.99,83.99,83.87,83.91,2572.0,77.5577,77.5577,77.4469,77.4839,2572.0
2019-05-21 12:40:00,83.9,83.92,83.89,83.91,2679.0,77.4746,77.4931,77.4654,77.4839,2679.0
2019-05-21 12:45:00,83.91,83.91,83.86,83.88,2171.0,77.4839,77.4839,77.4377,77.4562,2171.0
2019-05-21 12:50:00,83.88,83.91,83.88,83.9,2700.0,77.4562,77.4839,77.4562,77.4746,2700.0
2019-05-21 12:55:00,83.89,83.97,83.89,83.96,3938.0,77.4654,77.5393,77.4654,77.53,3938.0
2019-05-21 13:00:00,83.98,83.98,83.93,83.93,4018.0,77.5485,77.5485,77.5023,77.5023,4018.0
2019-05-21 13:05:00,83.94,83.96,83.94,83.96,4780.0,77.5116,77.53,77.5116,77.53,4780.0
2019-05-21 13:10:00,83.94,83.98,83.94,83.97,5378.0,77.5116,77.5485,77.5116,77.5393,5378.0
2019-05-21 13:15:00,83.98,83.98,83.94,83.97,3613.0,77.5485,77.5485,77.5116,77.5393,3613.0
2019-05-21 13:20:00,83.98,84.01,83.98,84.0,3918.0,77.5485,77.5762,77.5485,77.567,3918.0
2019-05-21 13:25:00,84.01,84.02,83.99,84.01,2437.0,77.5762,77.5855,77.5577,77.5762,2437.0
2019-05-21 13:30:00,84.01,84.01,83.96,83.96,1747.0,77.5762,77.5762,77.53,77.53,1747.0
2019-05-21 13:35:00,83.95,83.96,83.91,83.91,6819.0,77.5208,77.53,77.4839,77.4839,6819.0
2019-05-21 13:40:00,83.91,83.91,83.91,83.91,300.0,77.4839,77.4839,77.4839,77.4839,300.0
2019-05-21 13:45:00,83.92,83.97,83.9,83.92,5527.0,77.4931,77.5393,77.4746,77.4931,5527.0
2019-05-21 13:50:00,83.91,83.92,83.9,83.9,2017.0,77.4839,77.4931,77.4746,77.4746,2017.0
2019-05-21 13:55:00,83.9,83.92,83.88,83.89,3590.0,77.4746,77.4931,77.4562,77.4654,3590.0
2019-05-21 14:00:00,83.88,83.9,83.87,83.89,9385.0,77.4562,77.4746,77.4469,77.4654,9385.0
2019-05-21 14:05:00,83.88,83.89,83.87,83.88,1300.0,77.4562,77.4654,77.4469,77.4562,1300.0
2019-05-21 14:10:00,83.88,83.88,83.77,83.78,3300.0,77.4562,77.4562,77.3546,77.3638,3300.0
2019-05-21 14:15:00,83.78,83.81,83.76,83.81,5050.0,77.3638,77.3915,77.3454,77.3915,5050.0
2019-05-21 14:20:00,83.8,83.86,83.8,83.85,1357.0,77.3823,77.4377,77.3823,77.4285,1357.0
2019-05-21 14:25:00,83.84,83.88,83.84,83.85,3605.0,77.4192,77.4562,77.4192,77.4285,3605.0
2019-05-21 14:30:00,83.85,83.85,83.81,83.83,3176.0,77.4285,77.4285,77.3915,77.41,3176.0
2019-05-21 14:35:00,83.83,83.86,83.83,83.84,2574.0,77.41,77.4377,77.41,77.4192,2574.0
2019-05-21 14:40:00,83.86,83.87,83.82,83.84,7521.0,77.4377,77.4469,77.4008,77.4192,7521.0
2019-05-21 14:45:00,83.84,83.88,83.84,83.85,5348.0,77.4192,77.4562,77.4192,77.4285,5348.0
2019-05-21 14:50:00,83.85,83.88,83.84,83.87,1202.0,77.4285,77.4562,77.4192,77.4469,1202.0
2019-05-21 14:55:00,83.88,83.89,83.86,83.88,1800.0,77.4562,77.4654,77.4377,77.4562,1800.0
2019-05-21 15:00:00,83.87,83.94,83.86,83.94,3650.0,77.4469,77.5116,77.4377,77.5116,3650.0
2019-05-21 15:05:00,83.94,83.99,83.93,83.98,2522.0,77.5116,77.5577,77.5023,77.5485,2522.0
2019-05-21 15:10:00,83.99,83.99,83.97,83.99,1528.0,77.5577,77.5577,77.5393,77.5577,1528.0
2019-05-21 15:15:00,83.99,83.99,83.95,83.95,3239.0,77.5577,77.5577,77.5208,77.5208,3239.0
2019-05-21 15:20:00,83.97,83.97,83.94,83.96,3607.0,77.5393,77.5393,77.5116,77.53,3607.0
2019-05-21 15:25:00,83.96,83.99,83.95,83.99,1925.0,77.53,77.5577,77.5208,77.5577,1925.0
2019-05-21 15:30:00,84.0,84.06,83.99,84.01,5582.0,77.567,77.6224,77.5577,77.5762,5582.0
2019-05-21 15:35:00,84.02,84.05,84.01,84.03,3549.0,77.5855,77.6132,77.5762,77.5947,3549.0
2019-05-21 15:40:00,84.04,84.04,83.97,83.98,6577.0,77.6039,77.6039,77.5393,77.5485,6577.0
2019-05-21 15:45:00,83.98,83.98,83.95,83.97,9473.0,77.5485,77.5485,77.5208,77.5393,9473.0
2019-05-21 15:50:00,83.97,83.99,83.97,83.98,11350.0,77.5393,77.5577,77.5393,77.5485,11350.0
2019-05-21 15:55:00,83.97,84.01,83.85,83.87,55097.0,77.5393,77.5762,77.4285,77.4469,55097.0
2019-05-22 09:30:00,83.91,83.91,83.68,83.77,6467.0,77.4839,77.4839,77.2715,77.3546,6467.0
2019-05-22 09:35:00,83.79,83.8,83.51,83.68,31361.0,77.3731,77.3823,77.1145,77.2715,31361.0
2019-05-22 09:40:00,83.71,83.72,83.62,83.7,12165.0,77.2992,77.3084,77.2161,77.29,12165.0
2019-05-22 09:45:00,83.68,83.71,83.61,83.68,7859.0,77.2715,77.2992,77.2069,77.2715,7859.0
2019-05-22 09:50:00,83.68,83.82,83.68,83.82,8970.0,77.2715,77.4008,77.2715,77.4008,8970.0
2019-05-22 09:55:00,83.82,83.88,83.7,83.88,24580.0,77.4008,77.4562,77.29,77.4562,24580.0
2019-05-22 10:00:00,83.85,83.88,83.75,83.84,18774.0,77.4285,77.4562,77.3361,77.4192,18774.0
2019-05-22 10:05:00,83.84,83.98,83.83,83.98,5197.0,77.4192,77.5485,77.41,77.5485,5197.0
2019-05-22 10:10:00,83.99,84.05,83.95,84.04,6789.0,77.5577,77.6132,77.5208,77.6039,6789.0
2019-05-22 10:15:00,84.05,84.23,83.99,83.99,14788.0,77.6132,77.7794,77.5577,77.5577,14788.0
2019-05-22 10:20:00,83.99,84.03,83.95,84.0,1900.0,77.5577,77.5947,77.5208,77.567,1900.0
2019-05-22 10:25:00,84.01,84.02,83.92,83.94,3358.0,77.5762,77.5855,77.4931,77.5116,3358.0
2019-05-22 10:30:00,83.94,83.97,83.91,83.92,4220.0,77.5116,77.5393,77.4839,77.4931,4220.0
2019-05-22 10:35:00,83.93,83.95,83.87,83.94,7987.0,77.5023,77.5208,77.4469,77.5116,7987.0
2019-05-22 10:40:00,83.93,83.98,83.93,83.96,2784.0,77.5023,77.5485,77.5023,77.53,2784.0
2019-05-22 10:45:00,83.96,83.97,83.88,83.88,4116.0,77.53,77.5393,77.4562,77.4562,4116.0
2019-05-22 10:50:00,83.91,83.95,83.91,83.91,1699.0,77.4839,77.5208,77.4839,77.4839,1699.0
2019-05-22 10:55:00,83.91,83.98,83.91,83.98,2500.0,77.4839,77.5485,77.4839,77.5485,2500.0
2019-05-22 11:00:00,83.95,83.95,83.88,83.9,2241.0,77.5208,77.5208,77.4562,77.4746,2241.0
2019-05-22 11:05:00,83.85,83.85,83.76,83.77,1769.0,77.4285,77.4285,77.3454,77.3546,1769.0
2019-05-22 11:10:00,83.75,83.91,83.74,83.91,4150.0,77.3361,77.4839,77.3269,77.4839,4150.0
2019-05-22 11:15:00,83.88,83.94,83.88,83.92,4772.0,77.4562,77.5116,77.4562,77.4931,4772.0
2019-05-22 11:20:00,83.91,83.99,83.91,83.99,4272.0,77.4839,77.5577,77.4839,77.5577,4272.0
2019-05-22 11:25:00,84.02,84.1,84.02,84.1,3976.0,77.5855,77.6593,77.5855,77.6593,3976.0
2019-05-22 11:30:00,84.15,84.15,84.0,84.0,3181.0,77.7055,77.7055,77.567,77.567,3181.0
2019-05-22 11:35:00,83.99,84.02,83.97,83.97,3003.0,77.5577,77.5855,77.5393,77.5393,3003.0
2019-05-22 11:40:00,84.02,84.02,83.99,84.0,1208.0,77.5855,77.5855,77.5577,77.567,1208.0
2019-05-22 11:45:00,83.98,84.09,83.98,84.09,3068.0,77.5485,77.6501,77.5485,77.6501,3068.0
2019-05-22 11:50:00,84.11,84.13,84.08,84.08,5025.0,77.6686,77.687,77.6409,77.6409,5025.0
2019-05-22 11:55:00,84.09,84.14,84.02,84.13,6962.0,77.6501,77.6963,77.5855,77.687,6962.0
2019-05-22 12:00:00,84.14,84.15,84.11,84.12,2100.0,77.6963,77.7055,77.6686,77.6778,2100.0
2019-05-22 12:05:00,84.1,84.12,84.07,84.09,1085.0,77.6593,77.6778,77.6316,77.6501,1085.0
2019-05-22 12:10:00,84.09,84.09,84.03,84.05,2913.0,77.6501,77.6501,77.5947,77.6132,2913.0
2019-05-22 12:15:00,84.06,84.09,84.06,84.08,3862.0,77.6224,77.6501,77.6224,77.6409,3862.0
2019-05-22 12:20:00,84.12,84.16,84.12,84.16,641.0,77.6778,77.7147,77.6778,77.7147,641.0
2019-05-22 12:25:00,84.15,84.15,84.11,84.11,2523.0,77.7055,77.7055,77.6686,77.6686,2523.0
2019-05-22 12:30:00,84.12,84.16,84.09,84.16,3465.0,77.6778,77.7147,77.6501,77.7147,3465.0
2019-05-22 12:35:00,84.17,84.19,84.16,84.18,3124.0,77.724,77.7424,77.7147,77.7332,3124.0
2019-05-22 12:40:00,84.18,84.2,84.16,84.2,6869.0,77.7332,77.7517,77.7147,77.7517,6869.0
2019-05-22 12:45:00,84.18,84.18,84.08,84.11,2912.0,77.7332,77.7332,77.6409,77.6686,2912.0
2019-05-22 12:50:00,84.13,84.15,84.13,84.14,2200.0,77.687,77.7055,77.687,77.6963,2200.0
2019-05-22 12:55:00,84.15,84.15,84.13,84.14,2630.0,77.7055,77.7055,77.687,77.6963,2630.0
2019-05-22 13:00:00,84.14,84.2,84.13,84.18,2417.0,77.6963,77.7517,77.687,77.7332,2417.0
2019-05-22 13:05:00,84.18,84.18,84.15,84.16,3493.0,77.7332,77.7332,77.7055,77.7147,3493.0
2019-05-22 13:10:00,84.14,84.16,84.1,84.11,2840.0,77.6963,77.7147,77.6593,77.6686,2840.0
2019-05-22 13:15:00,84.12,84.18,84.12,84.18,2800.0,77.6778,77.7332,77.6778,77.7332,2800.0
2019-05-22 13:20:00,84.18,84.24,84.15,84.24,3278.0,77.7332,77.7886,77.7055,77.7886,3278.0
2019-05-22 13:25:00,84.25,84.25,84.2,84.22,3852.0,77.7978,77.7978,77.7517,77.7701,3852.0
2019-05-22 13:30:00,84.22,84.22,84.19,84.21,3514.0,77.7701,77.7701,77.7424,77.7609,3514.0
2019-05-22 13:35:00,84.21,84.24,84.19,84.23,3953.0,77.7609,77.7886,77.7424,77.7794,3953.0
2019-05-22 13:40:00,84.23,84.28,84.21,84.28,2162.0,77.7794,77.8255,77.7609,77.8255,2162.0
2019-05-22 13:45:00,84.29,84.37,84.29,84.37,4912.0,77.8348,77.9086,77.8348,77.9086,4912.0
2019-05-22 13:50:00,84.36,84.39,84.36,84.39,2505.0,77.8994,77.9271,77.8994,77.9271,2505.0
2019-05-22 13:55:00,84.4,84.47,84.4,84.45,3312.0,77.9363,78.001,77.9363,77.9825,3312.0
2019-05-22 14:00:00,84.45,84.45,84.38,84.41,9168.0,77.9825,77.9825,77.9179,77.9456,9168.0
2019-05-22 14:05:00,84.4,84.46,84.4,84.42,1142.0,77.9363,77.9918,77.9363,77.9548,1142.0
2019-05-22 14:10:00,84.46,84.48,84.43,84.48,1700.0,77.9918,78.0102,77.9641,78.0102,1700.0
2019-05-22 14:15:00,84.47,84.48,84.39,84.41,4407.0,78.001,78.0102,77.9271,77.9456,4407.0
2019-05-22 14:20:00,84.46,84.46,84.44,84.45,3642.0,77.9918,77.9918,77.9733,77.9825,3642.0
2019-05-22 14:25:00,84.45,84.47,84.44,84.46,1800.0,77.9825,78.001,77.9733,77.9918,1800.0
2019-05-22 14:30:00,84.46,84.55,84.46,84.52,3888.0,77.9918,78.0749,77.9918,78.0472,3888.0
2019-05-22 14:35:00,84.52,84.54,84.51,84.51,3460.0,78.0472,78.0656,78.0379,78.0379,3460.0
2019-05-22 14:40:00,84.51,84.65,84.51,84.62,4417.0,78.0379,78.1672,78.0379,78.1395,4417.0
2019-05-22 14:45:00,84.62,84.62,84.58,84.59,3200.0,78.1395,78.1395,78.1026,78.1118,3200.0
2019-05-22 14:50:00,84.61,84.63,84.56,84.61,7101.0,78.1303,78.1487,78.0841,78.1303,7101.0
2019-05-22 14:55:00,84.61,84.63,84.6,84.63,7512.0,78.1303,78.1487,78.121,78.1487,7512.0
2019-05-22 15:00:00,84.63,84.68,84.58,84.59,4800.0,78.1487,78.1949,78.1026,78.1118,4800.0
2019-05-22 15:05:00,84.6,84.63,84.6,84.62,4900.0,78.121,78.1487,78.121,78.1395,4900.0
2019-05-22 15:10:00,84.63,84.68,84.62,84.67,5050.0,78.1487,78.1949,78.1395,78.1857,5050.0
2019-05-22 15:15:00,84.67,84.71,84.43,84.71,22100.0,78.1857,78.2226,77.9641,78.2226,22100.0
2019-05-22 15:20:00,84.68,84.75,84.68,84.72,8571.0,78.1949,78.2595,78.1949,78.2318,8571.0
2019-05-22 15:25:00,84.71,84.77,84.7,84.72,6001.0,78.2226,78.278,78.2134,78.2318,6001.0
2019-05-22 15:30:00,84.74,84.74,84.62,84.69,7172.0,78.2503,78.2503,78.1395,78.2041,7172.0
2019-05-22 15:35:00,84.69,84.71,84.67,84.68,4062.0,78.2041,78.2226,78.1857,78.1949,4062.0
2019-05-22 15:40:00,84.68,84.7,84.65,84.69,9252.0,78.1949,78.2134,78.1672,78.2041,9252.0
2019-05-22 15:45:00,84.69,84.76,84.64,84.76,19606.0,78.2041,78.2688,78.158,78.2688,19606.0
2019-05-22 15:50:00,84.76,84.8,84.74,84.79,24637.0,78.2688,78.3057,78.2503,78.2965,24637.0
2019-05-22 15:55:00,84.78,84.81,84.76,84.78,45932.0,78.2872,78.315,78.2688,78.2872,45932.0
2019-05-23 09:30:00,84.29,84.42,84.28,84.33,10468.0,77.8348,77.9548,77.8255,77.8717,10468.0
2019-05-23 09:35:00,84.28,84.29,83.96,84.03,2600.0,77.8255,77.8348,77.53,77.5947,2600.0
2019-05-23 09:40:00,84.03,84.3,84.03,84.29,4600.0,77.5947,77.844,77.5947,77.8348,4600.0
2019-05-23 09:45:00,84.24,84.26,84.1,84.19,3143.0,77.7886,77.8071,77.6593,77.7424,3143.0
2019-05-23 09:50:00,84.15,84.15,84.01,84.07,10256.0,77.7055,77.7055,77.5762,77.6316,10256.0
2019-05-23 09:55:00,84.08,84.2,84.06,84.15,9445.0,77.6409,77.7517,77.6224,77.7055,9445.0
2019-05-23 10:00:00,84.15,84.35,84.15,84.31,4154.0,77.7055,77.8902,77.7055,77.8532,4154.0
2019-05-23 10:05:00,84.28,84.35,84.23,84.29,6957.0,77.8255,77.8902,77.7794,77.8348,6957.0
2019-05-23 10:10:00,84.29,84.39,84.28,84.34,4414.0,77.8348,77.9271,77.8255,77.8809,4414.0
2019-05-23 10:15:00,84.28,84.29,84.16,84.16,5280.0,77.8255,77.8348,77.7147,77.7147,5280.0
2019-05-23 10:20:00,84.16,84.17,84.04,84.16,6128.0,77.7147,77.724,77.6039,77.7147,6128.0
2019-05-23 10:25:00,84.13,84.34,84.09,84.28,29766.0,77.687,77.8809,77.6501,77.8255,29766.0
2019-05-23 10:30:00,84.26,84.36,84.22,84.31,4097.0,77.8071,77.8994,77.7701,77.8532,4097.0
2019-05-23 10:35:00,84.29,84.36,84.25,84.36,2326.0,77.8348,77.8994,77.7978,77.8994,2326.0
2019-05-23 10:40:00,84.37,84.4,84.33,84.37,2423.0,77.9086,77.9363,77.8717,77.9086,2423.0
2019-05-23 10:45:00,84.35,84.41,84.34,84.39,4012.0,77.8902,77.9456,77.8809,77.9271,4012.0
2019-05-23 10:50:00,84.38,84.5,84.34,84.45,3907.0,77.9179,78.0287,77.8809,77.9825,3907.0
2019-05-23 10:55:00,84.45,84.47,84.37,84.37,6133.0,77.9825,78.001,77.9086,77.9086,6133.0
2019-05-23 11:00:00,84.37,84.42,84.34,84.4,6710.0,77.9086,77.9548,77.8809,77.9363,6710.0
2019-05-23 11:05:00,84.39,84.39,84.33,84.35,2800.0,77.9271,77.9271,77.8717,77.8902,2800.0
2019-05-23 11:10:00,84.34,84.36,84.26,84.3,19580.0,77.8809,77.8994,77.8071,77.844,19580.0
2019-05-23 11:15:00,84.32,84.34,84.24,84.24,9289.0,77.8625,77.8809,77.7886,77.7886,9289.0
2019-05-23 11:20:00,84.23,84.24,84.16,84.21,2907.0,77.7794,77.7886,77.7147,77.7609,2907.0
2019-05-23 11:25:00,84.24,84.28,84.24,84.26,2668.0,77.7886,77.8255,77.7886,77.8071,2668.0
2019-05-23 11:30:00,84.23,84.24,84.15,84.15,1836.0,77.7794,77.7886,77.7055,77.7055,1836.0
2019-05-23 11:35:00,84.15,84.15,84.07,84.13,2916.0,77.7055,77.7055,77.6316,77.687,2916.0
2019-05-23 11:40:00,84.11,84.13,84.06,84.1,1200.0,77.6686,77.687,77.6224,77.6593,1200.0
2019-05-23 11:45:00,84.07,84.07,84.03,84.05,2900.0,77.6316,77.6316,77.5947,77.6132,2900.0
2019-05-23 11:50:00,84.07,84.07,83.95,83.98,3170.0,77.6316,77.6316,77.5208,77.5485,3170.0
2019-05-23 11:55:00,83.97,83.97,83.9,83.94,2100.0,77.5393,77.5393,77.4746,77.5116,2100.0
2019-05-23 12:00:00,83.96,84.03,83.96,84.01,3024.0,77.53,77.5947,77.53,77.5762,3024.0
2019-05-23 12:05:00,84.01,84.1,83.96,83.97,6526.0,77.5762,77.6593,77.53,77.5393,6526.0
2019-05-23 12:10:00,83.95,84.01,83.95,83.99,2100.0,77.5208,77.5762,77.5208,77.5577,2100.0
2019-05-23 12:15:00,84.0,84.0,83.92,83.94,2014.0,77.567,77.567,77.4931,77.5116,2014.0
2019-05-23 12:20:00,83.89,83.96,83.86,83.93,2648.0,77.4654,77.53,77.4377,77.5023,2648.0
2019-05-23 12:25:00,83.95,83.97,83.93,83.95,3264.0,77.5208,77.5393,77.5023,77.5208,3264.0
2019-05-23 12:30:00,83.97,83.97,83.92,83.94,2145.0,77.5393,77.5393,77.4931,77.5116,2145.0
2019-05-23 12:35:00,83.95,83.99,83.94,83.97,3463.0,77.5208,77.5577,77.5116,77.5393,3463.0
2019-05-23 12:40:00,83.95,83.99,83.93,83.95,2000.0,77.5208,77.5577,77.5023,77.5208,2000.0
2019-05-23 12:45:00,83.95,84.0,83.93,83.97,3522.0,77.5208,77.567,77.5023,77.5393,3522.0
2019-05-23 12:50:00,83.95,83.95,83.82,83.83,2899.0,77.5208,77.5208,77.4008,77.41,2899.0
2019-05-23 12:55:00,83.86,83.9,83.82,83.82,3747.0,77.4377,77.4746,77.4008,77.4008,3747.0
2019-05-23 13:00:00,83.8,83.85,83.77,83.85,1500.0,77.3823,77.4285,77.3546,77.4285,1500.0
2019-05-23 13:05:00,83.86,83.9,83.83,83.87,4255.0,77.4377,77.4746,77.41,77.4469,4255.0
2019-05-23 13:10:00,83.87,83.88,83.75,83.75,5573.0,77.4469,77.4562,77.3361,77.3361,5573.0
2019-05-23 13:15:00,83.76,83.76,83.7,83.76,2649.0,77.3454,77.3454,77.29,77.3454,2649.0
2019-05-23 13:20:00,83.75,83.82,83.74,83.82,4896.0,77.3361,77.4008,77.3269,77.4008,4896.0
2019-05-23 13:25:00,83.83,83.9,83.79,83.79,4470.0,77.41,77.4746,77.3731,77.3731,4470.0
2019-05-23 13:30:00,83.78,83.86,83.76,83.84,2549.0,77.3638,77.4377,77.3454,77.4192,2549.0
2019-05-23 13:35:00,83.84,83.89,83.82,83.89,4800.0,77.4192,77.4654,77.4008,77.4654,4800.0
2019-05-23 13:40:00,83.89,83.89,83.82,83.85,3500.0,77.4654,77.4654,77.4008,77.4285,3500.0
2019-05-23 13:45:00,83.84,83.85,83.78,83.78,1800.0,77.4192,77.4285,77.3638,77.3638,1800.0
2019-05-23 13:50:00,83.78,83.84,83.78,83.83,2625.0,77.3638,77.4192,77.3638,77.41,2625.0
2019-05-23 13:55:00,83.83,83.86,83.81,83.85,2125.0,77.41,77.4377,77.3915,77.4285,2125.0
2019-05-23 14:00:00,83.86,83.88,83.81,83.82,2865.0,77.4377,77.4562,77.3915,77.4008,2865.0
2019-05-23 14:05:00,83.82,83.84,83.74,83.74,5658.0,77.4008,77.4192,77.3269,77.3269,5658.0
2019-05-23 14:10:00,83.74,83.77,83.72,83.77,3501.0,77.3269,77.3546,77.3084,77.3546,3501.0
2019-05-23 14:15:00,83.81,83.85,83.8,83.85,3100.0,77.3915,77.4285,77.3823,77.4285,3100.0
2019-05-23 14:20:00,83.87,83.9,83.86,83.88,2750.0,77.4469,77.4746,77.4377,77.4562,2750.0
2019-05-23 14:25:00,83.87,83.87,83.78,83.78,3609.0,77.4469,77.4469,77.3638,77.3638,3609.0
2019-05-23 14:30:00,83.78,83.84,83.78,83.83,6696.0,77.3638,77.4192,77.3638,77.41,6696.0
2019-05-23 14:35:00,83.82,83.82,83.73,83.75,2354.0,77.4008,77.4008,77.3177,77.3361,2354.0
2019-05-23 14:40:00,83.75,83.76,83.65,83.66,3922.0,77.3361,77.3454,77.2438,77.253,3922.0
2019-05-23 14:45:00,83.65,83.72,83.64,83.66,4461.0,77.2438,77.3084,77.2346,77.253,4461.0
2019-05-23 14:50:00,83.68,83.69,83.62,83.62,2974.0,77.2715,77.2807,77.2161,77.2161,2974.0
2019-05-23 14:55:00,83.66,83.7,83.64,83.7,4610.0,77.253,77.29,77.2346,77.29,4610.0
2019-05-23 15:00:00,83.68,83.7,83.58,83.63,3390.0,77.2715,77.29,77.1791,77.2253,3390.0
2019-05-23 15:05:00,83.62,83.64,83.53,83.56,5501.0,77.2161,77.2346,77.133,77.1607,5501.0
2019-05-23 15:10:00,83.57,83.66,83.57,83.66,6408.0,77.1699,77.253,77.1699,77.253,6408.0
2019-05-23 15:15:00,83.65,83.73,83.58,83.69,6180.0,77.2438,77.3177,77.1791,77.2807,6180.0
2019-05-23 15:20:00,83.7,83.81,83.7,83.77,7109.0,77.29,77.3915,77.29,77.3546,7109.0
2019-05-23 15:25:00,83.78,83.98,83.76,83.95,8022.0,77.3638,77.5485,77.3454,77.5208,8022.0
2019-05-23 15:30:00,83.92,84.06,83.91,84.03,7103.0,77.4931,77.6224,77.4839,77.5947,7103.0
2019-05-23 15:35:00,84.02,84.1,84.01,84.02,11117.0,77.5855,77.6593,77.5762,77.5855,11117.0
2019-05-23 15:40:00,84.02,84.02,83.89,83.93,8659.0,77.5855,77.5855,77.4654,77.5023,8659.0
2019-05-23 15:45:00,83.94,84.05,83.89,84.01,19550.0,77.5116,77.6132,77.4654,77.5762,19550.0
2019-05-23 15:50:00,84.0,84.04,83.88,84.04,21224.0,77.567,77.6039,77.4562,77.6039,21224.0
2019-05-23 15:55:00,84.03,84.18,83.98,84.15,73947.0,77.5947,77.7332,77.5485,77.7055,73947.0
2019-05-24 09:30:00,84.51,84.51,84.25,84.39,9241.0,78.0379,78.0379,77.7978,77.9271,9241.0
2019-05-24 09:35:00,84.49,84.58,84.42,84.46,3415.0,78.0195,78.1026,77.9548,77.9918,3415.0
2019-05-24 09:40:00,84.47,84.55,84.47,84.55,1460.0,78.001,78.0749,78.001,78.0749,1460.0
2019-05-24 09:45:00,84.51,84.54,84.47,84.47,2500.0,78.0379,78.0656,78.001,78.001,2500.0
2019-05-24 09:50:00,84.42,84.51,84.31,84.31,4732.0,77.9548,78.0379,77.8532,77.8532,4732.0
2019-05-24 09:55:00,84.31,84.45,84.31,84.44,1750.0,77.8532,77.9825,77.8532,77.9733,1750.0
2019-05-24 10:00:00,84.4,84.51,84.4,84.47,1611.0,77.9363,78.0379,77.9363,78.001,1611.0
2019-05-24 10:05:00,84.45,84.46,84.18,84.19,4601.0,77.9825,77.9918,77.7332,77.7424,4601.0
2019-05-24 10:10:00,84.19,84.31,84.19,84.27,2550.0,77.7424,77.8532,77.7424,77.8163,2550.0
2019-05-24 10:15:00,84.26,84.27,84.22,84.26,1995.0,77.8071,77.8163,77.7701,77.8071,1995.0
2019-05-24 10:20:00,84.26,84.26,84.18,84.22,2700.0,77.8071,77.8071,77.7332,77.7701,2700.0
2019-05-24 10:25:00,84.22,84.22,84.15,84.17,2076.0,77.7701,77.7701,77.7055,77.724,2076.0
2019-05-24 10:30:00,84.18,84.24,84.17,84.24,1200.0,77.7332,77.7886,77.724,77.7886,1200.0
2019-05-24 10:35:00,84.22,84.24,84.17,84.24,2000.0,77.7701,77.7886,77.724,77.7886,2000.0
2019-05-24 10:40:00,84.2,84.22,84.11,84.18,14571.0,77.7517,77.7701,77.6686,77.7332,14571.0
2019-05-24 10:45:00,84.19,84.29,84.19,84.23,51085.0,77.7424,77.8348,77.7424,77.7794,51085.0
2019-05-24 10:50:00,84.22,84.25,84.02,84.06,13641.0,77.7701,77.7978,77.5855,77.6224,13641.0
2019-05-24 10:55:00,84.05,84.05,83.97,83.97,2439.0,77.6132,77.6132,77.5393,77.5393,2439.0
2019-05-24 11:00:00,83.99,84.02,83.98,83.98,2275.0,77.5577,77.5855,77.5485,77.5485,2275.0
2019-05-24 11:05:00,84.01,84.01,83.96,83.96,1100.0,77.5762,77.5762,77.53,77.53,1100.0
2019-05-24 11:10:00,83.98,83.98,83.93,83.95,1421.0,77.5485,77.5485,77.5023,77.5208,1421.0
2019-05-24 11:15:00,83.95,84.03,83.94,84.02,5071.0,77.5208,77.5947,77.5116,77.5855,5071.0
2019-05-24 11:20:00,84.01,84.1,84.0,84.04,2935.0,77.5762,77.6593,77.567,77.6039,2935.0
2019-05-24 11:25:00,84.01,84.01,83.92,83.94,1301.0,77.5762,77.5762,77.4931,77.5116,1301.0
2019-05-24 11:30:00,83.96,84.0,83.94,84.0,2791.0,77.53,77.567,77.5116,77.567,2791.0
2019-05-24 11:35:00,84.06,84.12,84.05,84.09,2983.0,77.6224,77.6778,77.6132,77.6501,2983.0
2019-05-24 11:40:00,84.05,84.1,84.02,84.06,1916.0,77.6132,77.6593,77.5855,77.6224,1916.0
2019-05-24 11:45:00,84.07,84.1,84.01,84.09,1900.0,77.6316,77.6593,77.5762,77.6501,1900.0
2019-05-24 11:50:00,84.11,84.12,84.08,84.1,2738.0,77.6686,77.6778,77.6409,77.6593,2738.0
2019-05-24 11:55:00,84.11,84.11,84.03,84.04,1900.0,77.6686,77.6686,77.5947,77.6039,1900.0
2019-05-24 12:00:00,84.03,84.1,83.98,84.1,2223.0,77.5947,77.6593,77.5485,77.6593,2223.0
2019-05-24 12:05:00,84.08,84.08,84.03,84.05,1511.0,77.6409,77.6409,77.5947,77.6132,1511.0
2019-05-24 12:10:00,84.04,84.05,84.03,84.05,1200.0,77.6039,77.6132,77.5947,77.6132,1200.0
2019-05-24 12:15:00,84.07,84.1,84.03,84.07,4433.0,77.6316,77.6593,77.5947,77.6316,4433.0
2019-05-24 12:20:00,84.12,84.14,84.08,84.14,4301.0,77.6778,77.6963,77.6409,77.6963,4301.0
2019-05-24 12:25:00,84.13,84.13,84.1,84.12,800.0,77.687,77.687,77.6593,77.6778,800.0
2019-05-24 12:30:00,84.17,84.21,84.16,84.2,2020.0,77.724,77.7609,77.7147,77.7517,2020.0
2019-05-24 12:35:00,84.19,84.22,84.18,84.22,800.0,77.7424,77.7701,77.7332,77.7701,800.0
2019-05-24 12:40:00,84.23,84.25,84.2,84.2,2476.0,77.7794,77.7978,77.7517,77.7517,2476.0
2019-05-24 12:45:00,84.22,84.24,84.2,84.22,2732.0,77.7701,77.7886,77.7517,77.7701,2732.0
2019-05-24 12:50:00,84.22,84.24,84.16,84.24,1271.0,77.7701,77.7886,77.7147,77.7886,1271.0
2019-05-24 12:55:00,84.22,84.27,84.22,84.27,901.0,77.7701,77.8163,77.7701,77.8163,901.0
2019-05-24 13:00:00,84.26,84.3,84.23,84.25,1800.0,77.8071,77.844,77.7794,77.7978,1800.0
2019-05-24 13:05:00,84.25,84.25,84.22,84.23,1700.0,77.7978,77.7978,77.7701,77.7794,1700.0
2019-05-24 13:10:00,84.19,84.2,84.15,84.18,2119.0,77.7424,77.7517,77.7055,77.7332,2119.0
2019-05-24 13:15:00,84.17,84.18,84.14,84.18,1786.0,77.724,77.7332,77.6963,77.7332,1786.0
2019-05-24 13:20:00,84.17,84.2,84.16,84.18,1924.0,77.724,77.7517,77.7147,77.7332,1924.0
2019-05-24 13:25:00,84.19,84.19,84.16,84.16,879.0,77.7424,77.7424,77.7147,77.7147,879.0
2019-05-24 13:30:00,84.18,84.19,84.17,84.18,873.0,77.7332,77.7424,77.724,77.7332,873.0
2019-05-24 13:35:00,84.15,84.15,84.1,84.14,2338.0,77.7055,77.7055,77.6593,77.6963,2338.0
2019-05-24 13:40:00,84.14,84.17,84.13,84.17,1290.0,77.6963,77.724,77.687,77.724,1290.0
2019-05-24 13:45:00,84.19,84.21,84.17,84.2,1800.0,77.7424,77.7609,77.724,77.7517,1800.0
2019-05-24 13:50:00,84.23,84.24,84.18,84.18,2044.0,77.7794,77.7886,77.7332,77.7332,2044.0
2019-05-24 13:55:00,84.14,84.15,84.11,84.13,1515.0,77.6963,77.7055,77.6686,77.687,1515.0
2019-05-24 14:00:00,84.16,84.17,84.13,84.16,3300.0,77.7147,77.724,77.687,77.7147,3300.0
2019-05-24 14:05:00,84.16,84.2,84.14,84.2,66077.0,77.7147,77.7517,77.6963,77.7517,66077.0
2019-05-24 14:10:00,84.2,84.22,84.15,84.15,3313.0,77.7517,77.7701,77.7055,77.7055,3313.0
2019-05-24 14:15:00,84.13,84.13,84.08,84.09,2557.0,77.687,77.687,77.6409,77.6501,2557.0
2019-05-24 14:20:00,84.08,84.1,84.06,84.09,1700.0,77.6409,77.6593,77.6224,77.6501,1700.0
2019-05-24 14:25:00,84.09,84.1,84.05,84.07,4941.0,77.6501,77.6593,77.6132,77.6316,4941.0
2019-05-24 14:30:00,84.07,84.07,84.03,84.06,1896.0,77.6316,77.6316,77.5947,77.6224,1896.0
2019-05-24 14:35:00,84.06,84.14,84.05,84.14,903.0,77.6224,77.6963,77.6132,77.6963,903.0
2019-05-24 14:40:00,84.13,84.15,84.13,84.13,901.0,77.687,77.7055,77.687,77.687,901.0
2019-05-24 14:45:00,84.12,84.13,84.08,84.08,1407.0,77.6778,77.687,77.6409,77.6409,1407.0
2019-05-24 14:50:00,84.1,84.1,84.04,84.06,1400.0,77.6593,77.6593,77.6039,77.6224,1400.0
2019-05-24 14:55:00,84.05,84.1,84.04,84.1,1996.0,77.6132,77.6593,77.6039,77.6593,1996.0
2019-05-24 15:00:00,84.14,84.19,84.13,84.18,1000.0,77.6963,77.7424,77.687,77.7332,1000.0
2019-05-24 15:05:00,84.15,84.21,84.15,84.2,1620.0,77.7055,77.7609,77.7055,77.7517,1620.0
2019-05-24 15:10:00,84.22,84.24,84.2,84.2,1372.0,77.7701,77.7886,77.7517,77.7517,1372.0
2019-05-24 15:15:00,84.2,84.2,84.15,84.15,2016.0,77.7517,77.7517,77.7055,77.7055,2016.0
2019-05-24 15:20:00,84.17,84.24,84.16,84.24,1254.0,77.724,77.7886,77.7147,77.7886,1254.0
2019-05-24 15:25:00,84.24,84.29,84.24,84.27,1428.0,77.7886,77.8348,77.7886,77.8163,1428.0
2019-05-24 15:30:00,84.27,84.28,84.22,84.23,2105.0,77.8163,77.8255,77.7701,77.7794,2105.0
2019-05-24 15:35:00,84.27,84.27,84.22,84.23,3140.0,77.8163,77.8163,77.7701,77.7794,3140.0
2019-05-24 15:40:00,84.23,84.25,84.2,84.2,3536.0,77.7794,77.7978,77.7517,77.7517,3536.0
2019-05-24 15:45:00,84.21,84.27,84.19,84.26,13264.0,77.7609,77.8163,77.7424,77.8071,13264.0
2019-05-24 15:50:00,84.27,84.31,84.23,84.3,9783.0,77.8163,77.8532,77.7794,77.844,9783.0
2019-05-24 15:55:00,84.3,84.35,84.24,84.3,34314.0,77.844,77.8902,77.7886,77.844,34314.0
2019-05-28 09:30:00,84.31,84.64,84.31,84.48,7735.0,77.8532,78.158,77.8532,78.0102,7735.0
2019-05-28 09:35:00,84.48,84.48,84.38,84.42,500.0,78.0102,78.0102,77.9179,77.9548,500.0
2019-05-28 09:40:00,84.51,84.53,84.43,84.53,400.0,78.0379,78.0564,77.9641,78.0564,400.0
2019-05-28 09:45:00,84.55,84.69,84.55,84.63,731.0,78.0749,78.2041,78.0749,78.1487,731.0
2019-05-28 09:50:00,84.63,84.63,84.63,84.63,0.0,78.1487,78.1487,78.1487,78.1487,0.0
2019-05-28 09:55:00,84.7,84.75,84.7,84.75,640.0,78.2134,78.2595,78.2134,78.2595,640.0
2019-05-28 10:00:00,84.79,84.84,84.74,84.74,3829.0,78.2965,78.3427,78.2503,78.2503,3829.0
2019-05-28 10:05:00,84.71,84.8,84.69,84.69,1100.0,78.2226,78.3057,78.2041,78.2041,1100.0
2019-05-28 10:10:00,84.72,84.72,84.68,84.7,1120.0,78.2318,78.2318,78.1949,78.2134,1120.0
2019-05-28 10:15:00,84.68,84.68,84.56,84.56,723.0,78.1949,78.1949,78.0841,78.0841,723.0
2019-05-28 10:20:00,84.6,84.6,84.56,84.58,903.0,78.121,78.121,78.0841,78.1026,903.0
2019-05-28 10:25:00,84.61,84.68,84.6,84.66,1558.0,78.1303,78.1949,78.121,78.1764,1558.0
2019-05-28 10:30:00,84.61,84.61,84.53,84.53,1900.0,78.1303,78.1303,78.0564,78.0564,1900.0
2019-05-28 10:35:00,84.52,84.52,84.47,84.47,820.0,78.0472,78.0472,78.001,78.001,820.0
2019-05-28 10:40:00,84.49,84.55,84.49,84.51,2210.0,78.0195,78.0749,78.0195,78.0379,2210.0
2019-05-28 10:45:00,84.5,84.5,84.45,84.46,4619.0,78.0287,78.0287,77.9825,77.9918,4619.0
2019-05-28 10:50:00,84.45,84.46,84.39,84.46,1318.0,77.9825,77.9918,77.9271,77.9918,1318.0
2019-05-28 10:55:00,84.42,84.48,84.42,84.45,2399.0,77.9548,78.0102,77.9548,77.9825,2399.0
2019-05-28 11:00:00,84.45,84.51,84.45,84.51,1300.0,77.9825,78.0379,77.9825,78.0379,1300.0
2019-05-28 11:05:00,84.48,84.48,84.44,84.44,900.0,78.0102,78.0102,77.9733,77.9733,900.0
2019-05-28 11:10:00,84.45,84.51,84.45,84.51,3677.0,77.9825,78.0379,77.9825,78.0379,3677.0
2019-05-28 11:15:00,84.5,84.55,84.48,84.53,2886.0,78.0287,78.0749,78.0102,78.0564,2886.0
2019-05-28 11:20:00,84.51,84.52,84.48,84.51,1000.0,78.0379,78.0472,78.0102,78.0379,1000.0
2019-05-28 11:25:00,84.51,84.51,84.47,84.47,1024.0,78.0379,78.0379,78.001,78.001,1024.0
2019-05-28 11:30:00,84.45,84.45,84.37,84.39,1627.0,77.9825,77.9825,77.9086,77.9271,1627.0
2019-05-28 11:35:00,84.39,84.42,84.38,84.42,1800.0,77.9271,77.9548,77.9179,77.9548,1800.0
2019-05-28 11:40:00,84.41,84.51,84.41,84.51,2100.0,77.9456,78.0379,77.9456,78.0379,2100.0
2019-05-28 11:45:00,84.51,84.52,84.48,84.51,1231.0,78.0379,78.0472,78.0102,78.0379,1231.0
2019-05-28 11:50:00,84.48,84.48,84.42,84.44,937.0,78.0102,78.0102,77.9548,77.9733,937.0
2019-05-28 11:55:00,84.44,84.58,84.44,84.57,1700.0,77.9733,78.1026,77.9733,78.0933,1700.0
2019-05-28 12:00:00,84.58,84.58,84.55,84.57,1232.0,78.1026,78.1026,78.0749,78.0933,1232.0
2019-05-28 12:05:00,84.59,84.65,84.59,84.65,1003.0,78.1118,78.1672,78.1118,78.1672,1003.0
2019-05-28 12:10:00,84.62,84.67,84.62,84.62,3197.0,78.1395,78.1857,78.1395,78.1395,3197.0
2019-05-28 12:15:00,84.59,84.61,84.57,84.6,9400.0,78.1118,78.1303,78.0933,78.121,9400.0
2019-05-28 12:20:00,84.62,84.7,84.62,84.69,1300.0,78.1395,78.2134,78.1395,78.2041,1300.0
2019-05-28 12:25:00,84.68,84.7,84.65,84.7,1300.0,78.1949,78.2134,78.1672,78.2134,1300.0
2019-05-28 12:30:00,84.71,84.74,84.69,84.7,2169.0,78.2226,78.2503,78.2041,78.2134,2169.0
2019-05-28 12:35:00,84.68,84.7,84.68,84.68,919.0,78.1949,78.2134,78.1949,78.1949,919.0
2019-05-28 12:40:00,84.7,84.71,84.7,84.71,900.0,78.2134,78.2226,78.2134,78.2226,900.0
2019-05-28 12:45:00,84.66,84.78,84.66,84.76,6698.0,78.1764,78.2872,78.1764,78.2688,6698.0
2019-05-28 12:50:00,84.75,84.79,84.7,84.7,1793.0,78.2595,78.2965,78.2134,78.2134,1793.0
2019-05-28 12:55:00,84.69,84.7,84.64,84.64,1224.0,78.2041,78.2134,78.158,78.158,1224.0
2019-05-28 13:00:00,84.65,84.7,84.63,84.63,2258.0,78.1672,78.2134,78.1487,78.1487,2258.0
2019-05-28 13:05:00,84.6,84.7,84.6,84.66,8024.0,78.121,78.2134,78.121,78.1764,8024.0
2019-05-28 13:10:00,84.66,84.7,84.66,84.68,1000.0,78.1764,78.2134,78.1764,78.1949,1000.0
2019-05-28 13:15:00,84.7,84.78,84.7,84.77,4317.0,78.2134,78.2872,78.2134,78.278,4317.0
2019-05-28 13:20:00,84.79,84.81,84.79,84.81,869.0,78.2965,78.315,78.2965,78.315,869.0
2019-05-28 13:25:00,84.79,84.79,84.73,84.77,1610.0,78.2965,78.2965,78.2411,78.278,1610.0
2019-05-28 13:30:00,84.78,84.78,84.71,84.73,3246.0,78.2872,78.2872,78.2226,78.2411,3246.0
2019-05-28 13:35:00,84.72,84.78,84.72,84.76,3101.0,78.2318,78.2872,78.2318,78.2688,3101.0
2019-05-28 13:40:00,84.74,84.78,84.73,84.78,2100.0,78.2503,78.2872,78.2411,78.2872,2100.0
2019-05-28 13:45:00,84.77,84.77,84.7,84.7,2399.0,78.278,78.278,78.2134,78.2134,2399.0
2019-05-28 13:50:00,84.71,84.73,84.69,84.7,1841.0,78.2226,78.2411,78.2041,78.2134,1841.0
2019-05-28 13:55:00,84.71,84.73,84.7,84.73,2728.0,78.2226,78.2411,78.2134,78.2411,2728.0
2019-05-28 14:00:00,84.7,84.7,84.62,84.62,2430.0,78.2134,78.2134,78.1395,78.1395,2430.0
2019-05-28 14:05:00,84.61,84.62,84.6,84.61,1909.0,78.1303,78.1395,78.121,78.1303,1909.0
2019-05-28 14:10:00,84.6,84.61,84.55,84.55,3386.0,78.121,78.1303,78.0749,78.0749,3386.0
2019-05-28 14:15:00,84.57,84.64,84.55,84.6,10851.0,78.0933,78.158,78.0749,78.121,10851.0
2019-05-28 14:20:00,84.61,84.66,84.61,84.63,14839.0,78.1303,78.1764,78.1303,78.1487,14839.0
2019-05-28 14:25:00,84.62,84.66,84.6,84.66,12745.0,78.1395,78.1764,78.121,78.1764,12745.0
2019-05-28 14:30:00,84.64,84.67,84.62,84.66,20517.0,78.158,78.1857,78.1395,78.1764,20517.0
2019-05-28 14:35:00,84.66,84.66,84.63,84.63,13099.0,78.1764,78.1764,78.1487,78.1487,13099.0
2019-05-28 14:40:00,84.64,84.65,84.5,84.5,14830.0,78.158,78.1672,78.0287,78.0287,14830.0
2019-05-28 14:45:00,84.48,84.52,84.48,84.49,2611.0,78.0102,78.0472,78.0102,78.0195,2611.0
2019-05-28 14:50:00,84.46,84.46,84.38,84.38,1545.0,77.9918,77.9918,77.9179,77.9179,1545.0
2019-05-28 14:55:00,84.39,84.48,84.38,84.48,7647.0,77.9271,78.0102,77.9179,78.0102,7647.0
2019-05-28 15:00:00,84.46,84.52,84.45,84.48,33084.0,77.9918,78.0472,77.9825,78.0102,33084.0
2019-05-28 15:05:00,84.47,84.52,84.47,84.5,38550.0,78.001,78.0472,78.001,78.0287,38550.0
2019-05-28 15:10:00,84.5,84.5,84.32,84.36,26035.0,78.0287,78.0287,77.8625,77.8994,26035.0
2019-05-28 15:15:00,84.36,84.41,84.36,84.38,3633.0,77.8994,77.9456,77.8994,77.9179,3633.0
2019-05-28 15:20:00,84.37,84.37,84.31,84.34,4187.0,77.9086,77.9086,77.8532,77.8809,4187.0
2019-05-28 15:25:00,84.33,84.34,84.16,84.19,5463.0,77.8717,77.8809,77.7147,77.7424,5463.0
2019-05-28 15:30:00,84.18,84.2,84.11,84.13,6962.0,77.7332,77.7517,77.6686,77.687,6962.0
2019-05-28 15:35:00,84.11,84.14,84.01,84.05,13561.0,77.6686,77.6963,77.5762,77.6132,13561.0
2019-05-28 15:40:00,84.03,84.03,83.86,83.87,11724.0,77.5947,77.5947,77.4377,77.4469,11724.0
2019-05-28 15:45:00,83.85,83.98,83.85,83.94,14931.0,77.4285,77.5485,77.4285,77.5116,14931.0
2019-05-28 15:50:00,83.92,84.05,83.89,84.02,28242.0,77.4931,77.6132,77.4654,77.5855,28242.0
2019-05-28 15:55:00,84.01,84.12,83.94,83.94,93247.0,77.5762,77.6778,77.5116,77.5116,93247.0
2019-05-29 09:30:00,83.82,83.89,83.52,83.83,13378.0,77.4008,77.4654,77.1237,77.41,13378.0
2019-05-29 09:35:00,83.89,84.01,83.84,83.84,3430.0,77.4654,77.5762,77.4192,77.4192,3430.0
2019-05-29 09:40:00,83.75,83.75,83.5,83.59,2722.0,77.3361,77.3361,77.1053,77.1884,2722.0
2019-05-29 09:45:00,83.61,83.72,83.59,83.66,1500.0,77.2069,77.3084,77.1884,77.253,1500.0
2019-05-29 09:50:00,83.54,83.63,83.49,83.53,1007.0,77.1422,77.2253,77.096,77.133,1007.0
2019-05-29 09:55:00,83.56,83.68,83.52,83.67,4374.0,77.1607,77.2715,77.1237,77.2623,4374.0
2019-05-29 10:00:00,83.73,83.79,83.71,83.76,2544.0,77.3177,77.3731,77.2992,77.3454,2544.0
2019-05-29 10:05:00,83.79,83.79,83.69,83.78,4100.0,77.3731,77.3731,77.2807,77.3638,4100.0
2019-05-29 10:10:00,83.82,83.92,83.75,83.92,2858.0,77.4008,77.4931,77.3361,77.4931,2858.0
2019-05-29 10:15:00,83.95,84.03,83.93,83.98,1910.0,77.5208,77.5947,77.5023,77.5485,1910.0
2019-05-29 10:20:00,83.98,84.0,83.89,83.92,2800.0,77.5485,77.567,77.4654,77.4931,2800.0
2019-05-29 10:25:00,83.97,84.0,83.92,84.0,1240.0,77.5393,77.567,77.4931,77.567,1240.0
2019-05-29 10:30:00,83.97,83.99,83.92,83.98,4200.0,77.5393,77.5577,77.4931,77.5485,4200.0
2019-05-29 10:35:00,83.94,83.96,83.87,83.91,2728.0,77.5116,77.53,77.4469,77.4839,2728.0
2019-05-29 10:40:00,83.87,83.91,83.82,83.82,2000.0,77.4469,77.4839,77.4008,77.4008,2000.0
2019-05-29 10:45:00,83.81,83.87,83.78,83.86,2100.0,77.3915,77.4469,77.3638,77.4377,2100.0
2019-05-29 10:50:00,83.88,83.89,83.79,83.82,2025.0,77.4562,77.4654,77.3731,77.4008,2025.0
2019-05-29 10:55:00,83.8,83.86,83.74,83.74,2308.0,77.3823,77.4377,77.3269,77.3269,2308.0
2019-05-29 11:00:00,83.71,83.83,83.71,83.8,3274.0,77.2992,77.41,77.2992,77.3823,3274.0
2019-05-29 11:05:00,83.79,83.89,83.75,83.88,2450.0,77.3731,77.4654,77.3361,77.4562,2450.0
2019-05-29 11:10:00,83.87,83.87,83.74,83.75,3963.0,77.4469,77.4469,77.3269,77.3361,3963.0
2019-05-29 11:15:00,83.74,83.86,83.71,83.84,4180.0,77.3269,77.4377,77.2992,77.4192,4180.0
2019-05-29 11:20:00,83.8,83.82,83.76,83.78,2900.0,77.3823,77.4008,77.3454,77.3638,2900.0
2019-05-29 11:25:00,83.77,83.78,83.74,83.75,2789.0,77.3546,77.3638,77.3269,77.3361,2789.0
2019-05-29 11:30:00,83.74,83.76,83.64,83.67,3200.0,77.3269,77.3454,77.2346,77.2623,3200.0
2019-05-29 11:35:00,83.7,83.7,83.51,83.52,3289.0,77.29,77.29,77.1145,77.1237,3289.0
2019-05-29 11:40:00,83.5,83.52,83.39,83.45,11514.0,77.1053,77.1237,77.0037,77.0591,11514.0
2019-05-29 11:45:00,83.42,83.45,83.31,83.32,4922.0,77.0314,77.0591,76.9298,76.9391,4922.0
2019-05-29 11:50:00,83.33,83.34,83.26,83.26,2845.0,76.9483,76.9575,76.8837,76.8837,2845.0
2019-05-29 11:55:00,83.33,83.37,83.29,83.36,3509.0,76.9483,76.9852,76.9114,76.976,3509.0
2019-05-29 12:00:00,83.37,83.4,83.33,83.4,2749.0,76.9852,77.0129,76.9483,77.0129,2749.0
2019-05-29 12:05:00,83.42,83.54,83.42,83.54,2665.0,77.0314,77.1422,77.0314,77.1422,2665.0
2019-05-29 12:10:00,83.51,83.56,83.46,83.54,2381.0,77.1145,77.1607,77.0683,77.1422,2381.0
2019-05-29 12:15:00,83.51,83.63,83.5,83.63,2901.0,77.1145,77.2253,77.1053,77.2253,2901.0
2019-05-29 12:20:00,83.62,83.62,83.58,83.58,1300.0,77.2161,77.2161,77.1791,77.1791,1300.0
2019-05-29 12:25:00,83.6,83.7,83.59,83.69,1500.0,77.1976,77.29,77.1884,77.2807,1500.0
2019-05-29 12:30:00,83.68,83.73,83.62,83.71,3692.0,77.2715,77.3177,77.2161,77.2992,3692.0
2019-05-29 12:35:00,83.75,83.75,83.7,83.72,1200.0,77.3361,77.3361,77.29,77.3084,1200.0
2019-05-29 12:40:00,83.7,83.8,83.67,83.8,2685.0,77.29,77.3823,77.2623,77.3823,2685.0
2019-05-29 12:45:00,83.79,83.8,83.75,83.78,5166.0,77.3731,77.3823,77.3361,77.3638,5166.0
2019-05-29 12:50:00,83.78,83.78,83.66,83.69,2400.0,77.3638,77.3638,77.253,77.2807,2400.0
2019-05-29 12:55:00,83.67,83.67,83.59,83.62,3709.0,77.2623,77.2623,77.1884,77.2161,3709.0
2019-05-29 13:00:00,83.64,83.7,83.61,83.63,5508.0,77.2346,77.29,77.2069,77.2253,5508.0
2019-05-29 13:05:00,83.65,83.87,83.65,83.87,1223.0,77.2438,77.4469,77.2438,77.4469,1223.0
2019-05-29 13:10:00,83.89,83.91,83.82,83.82,2335.0,77.4654,77.4839,77.4008,77.4008,2335.0
2019-05-29 13:15:00,83.8,83.85,83.77,83.83,842.0,77.3823,77.4285,77.3546,77.41,842.0
2019-05-29 13:20:00,83.82,83.92,83.81,83.91,1742.0,77.4008,77.4931,77.3915,77.4839,1742.0
2019-05-29 13:25:00,83.92,83.92,83.88,83.92,1500.0,77.4931,77.4931,77.4562,77.4931,1500.0
2019-05-29 13:30:00,83.92,83.96,83.92,83.92,1600.0,77.4931,77.53,77.4931,77.4931,1600.0
2019-05-29 13:35:00,83.94,83.95,83.88,83.88,1800.0,77.5116,77.5208,77.4562,77.4562,1800.0
2019-05-29 13:40:00,83.89,83.9,83.85,83.85,2511.0,77.4654,77.4746,77.4285,77.4285,2511.0
2019-05-29 13:45:00,83.87,83.94,83.86,83.94,2749.0,77.4469,77.5116,77.4377,77.5116,2749.0
2019-05-29 13:50:00,83.94,83.95,83.9,83.9,1943.0,77.5116,77.5208,77.4746,77.4746,1943.0
2019-05-29 13:55:00,83.9,83.91,83.83,83.83,2000.0,77.4746,77.4839,77.41,77.41,2000.0
2019-05-29 14:00:00,83.87,83.96,83.86,83.91,1363.0,77.4469,77.53,77.4377,77.4839,1363.0
2019-05-29 14:05:00,83.92,83.94,83.85,83.86,1649.0,77.4931,77.5116,77.4285,77.4377,1649.0
2019-05-29 14:10:00,83.86,83.89,83.81,83.84,2300.0,77.4377,77.4654,77.3915,77.4192,2300.0
2019-05-29 14:15:00,83.82,83.84,83.77,83.77,1200.0,77.4008,77.4192,77.3546,77.3546,1200.0
2019-05-29 14:20:00,83.83,83.9,83.83,83.89,2000.0,77.41,77.4746,77.41,77.4654,2000.0
2019-05-29 14:25:00,83.87,83.9,83.83,83.9,4011.0,77.4469,77.4746,77.41,77.4746,4011.0
2019-05-29 14:30:00,83.9,83.93,83.77,83.78,8828.0,77.4746,77.5023,77.3546,77.3638,8828.0
2019-05-29 14:35:00,83.78,83.78,83.68,83.73,2700.0,77.3638,77.3638,77.2715,77.3177,2700.0
2019-05-29 14:40:00,83.7,83.71,83.61,83.62,3600.0,77.29,77.2992,77.2069,77.2161,3600.0
2019-05-29 14:45:00,83.63,83.66,83.6,83.63,1902.0,77.2253,77.253,77.1976,77.2253,1902.0
2019-05-29 14:50:00,83.62,83.63,83.6,83.63,2900.0,77.2161,77.2253,77.1976,77.2253,2900.0
2019-05-29 14:55:00,83.62,83.73,83.61,83.73,2944.0,77.2161,77.3177,77.2069,77.3177,2944.0
2019-05-29 15:00:00,83.7,83.72,83.58,83.6,5600.0,77.29,77.3084,77.1791,77.1976,5600.0
2019-05-29 15:05:00,83.6,83.63,83.57,83.62,1600.0,77.1976,77.2253,77.1699,77.2161,1600.0
2019-05-29 15:10:00,83.63,83.71,83.62,83.7,4858.0,77.2253,77.2992,77.2161,77.29,4858.0
2019-05-29 15:15:00,83.7,83.73,83.64,83.65,5873.0,77.29,77.3177,77.2346,77.2438,5873.0
2019-05-29 15:20:00,83.66,83.75,83.62,83.72,3836.0,77.253,77.3361,77.2161,77.3084,3836.0
2019-05-29 15:25:00,83.74,83.79,83.7,83.79,3120.0,77.3269,77.3731,77.29,77.3731,3120.0
2019-05-29 15:30:00,83.78,83.91,83.75,83.91,3387.0,77.3638,77.4839,77.3361,77.4839,3387.0
2019-05-29 15:35:00,83.94,84.0,83.9,83.9,7199.0,77.5116,77.567,77.4746,77.4746,7199.0
2019-05-29 15:40:00,83.91,84.04,83.91,84.02,3810.0,77.4839,77.6039,77.4839,77.5855,3810.0
2019-05-29 15:45:00,84.02,84.02,83.94,83.94,9934.0,77.5855,77.5855,77.5116,77.5116,9934.0
2019-05-29 15:50:00,83.93,83.99,83.83,83.98,19200.0,77.5023,77.5577,77.41,77.5485,19200.0
2019-05-29 15:55:00,84.0,84.09,84.0,84.01,25614.0,77.567,77.6501,77.567,77.5762,25614.0
2019-05-30 09:30:00,84.27,84.4,84.25,84.33,6167.0,77.8163,77.9363,77.7978,77.8717,6167.0
2019-05-30 09:35:00,84.47,84.56,84.46,84.54,1100.0,78.001,78.0841,77.9918,78.0656,1100.0
2019-05-30 09:40:00,84.59,84.66,84.58,84.61,1000.0,78.1118,78.1764,78.1026,78.1303,1000.0
2019-05-30 09:45:00,84.61,84.65,84.59,84.59,878.0,78.1303,78.1672,78.1118,78.1118,878.0
2019-05-30 09:50:00,84.64,84.65,84.56,84.61,4342.0,78.158,78.1672,78.0841,78.1303,4342.0
2019-05-30 09:55:00,84.6,84.64,84.4,84.42,11179.0,78.121,78.158,77.9363,77.9548,11179.0
2019-05-30 10:00:00,84.42,84.42,84.31,84.35,4462.0,77.9548,77.9548,77.8532,77.8902,4462.0
2019-05-30 10:05:00,84.4,84.44,84.33,84.42,16032.0,77.9363,77.9733,77.8717,77.9548,16032.0
2019-05-30 10:10:00,84.43,84.46,84.39,84.46,5091.0,77.9641,77.9918,77.9271,77.9918,5091.0
2019-05-30 10:15:00,84.49,84.55,84.43,84.53,7200.0,78.0195,78.0749,77.9641,78.0564,7200.0
2019-05-30 10:20:00,84.55,84.68,84.53,84.54,13763.0,78.0749,78.1949,78.0564,78.0656,13763.0
2019-05-30 10:25:00,84.54,84.54,84.4,84.4,6268.0,78.0656,78.0656,77.9363,77.9363,6268.0
2019-05-30 10:30:00,84.41,84.41,84.32,84.33,4269.0,77.9456,77.9456,77.8625,77.8717,4269.0
2019-05-30 10:35:00,84.3,84.37,84.25,84.28,7149.0,77.844,77.9086,77.7978,77.8255,7149.0
2019-05-30 10:40:00,84.31,84.34,84.23,84.23,5100.0,77.8532,77.8809,77.7794,77.7794,5100.0
2019-05-30 10:45:00,84.24,84.25,84.19,84.21,4489.0,77.7886,77.7978,77.7424,77.7609,4489.0
2019-05-30 10:50:00,84.21,84.23,84.01,84.04,5971.0,77.7609,77.7794,77.5762,77.6039,5971.0
2019-05-30 10:55:00,84.06,84.11,84.04,84.09,1692.0,77.6224,77.6686,77.6039,77.6501,1692.0
2019-05-30 11:00:00,84.09,84.12,84.04,84.11,2646.0,77.6501,77.6778,77.6039,77.6686,2646.0
2019-05-30 11:05:00,84.12,84.14,84.05,84.14,3400.0,77.6778,77.6963,77.6132,77.6963,3400.0
2019-05-30 11:10:00,84.14,84.24,84.14,84.23,9953.0,77.6963,77.7886,77.6963,77.7794,9953.0
2019-05-30 11:15:00,84.21,84.25,84.21,84.25,4328.0,77.7609,77.7978,77.7609,77.7978,4328.0
2019-05-30 11:20:00,84.25,84.27,84.2,84.21,6881.0,77.7978,77.8163,77.7517,77.7609,6881.0
2019-05-30 11:25:00,84.22,84.29,84.22,84.23,6437.0,77.7701,77.8348,77.7701,77.7794,6437.0
2019-05-30 11:30:00,84.25,84.31,84.18,84.21,5105.0,77.7978,77.8532,77.7332,77.7609,5105.0
2019-05-30 11:35:00,84.21,84.28,84.21,84.25,1646.0,77.7609,77.8255,77.7609,77.7978,1646.0
2019-05-30 11:40:00,84.26,84.27,84.16,84.16,2800.0,77.8071,77.8163,77.7147,77.7147,2800.0
2019-05-30 11:45:00,84.17,84.2,84.16,84.17,1441.0,77.724,77.7517,77.7147,77.724,1441.0
2019-05-30 11:50:00,84.23,84.23,84.15,84.17,2605.0,77.7794,77.7794,77.7055,77.724,2605.0
2019-05-30 11:55:00,84.17,84.21,84.11,84.17,4582.0,77.724,77.7609,77.6686,77.724,4582.0
2019-05-30 12:00:00,84.17,84.19,84.12,84.18,3926.0,77.724,77.7424,77.6778,77.7332,3926.0
2019-05-30 12:05:00,84.16,84.2,84.15,84.15,3000.0,77.7147,77.7517,77.7055,77.7055,3000.0
2019-05-30 12:10:00,84.16,84.17,84.1,84.1,1600.0,77.7147,77.724,77.6593,77.6593,1600.0
2019-05-30 12:15:00,84.11,84.21,84.1,84.18,1475.0,77.6686,77.7609,77.6593,77.7332,1475.0
2019-05-30 12:20:00,84.18,84.23,84.17,84.23,1522.0,77.7332,77.7794,77.724,77.7794,1522.0
2019-05-30 12:25:00,84.25,84.25,84.2,84.2,1200.0,77.7978,77.7978,77.7517,77.7517,1200.0
2019-05-30 12:30:00,84.2,84.21,84.14,84.19,3189.0,77.7517,77.7609,77.6963,77.7424,3189.0
2019-05-30 12:35:00,84.18,84.32,84.18,84.29,8689.0,77.7332,77.8625,77.7332,77.8348,8689.0
2019-05-30 12:40:00,84.29,84.35,84.26,84.33,3634.0,77.8348,77.8902,77.8071,77.8717,3634.0
2019-05-30 12:45:00,84.31,84.34,84.29,84.33,1407.0,77.8532,77.8809,77.8348,77.8717,1407.0
2019-05-30 12:50:00,84.36,84.41,84.35,84.41,1000.0,77.8994,77.9456,77.8902,77.9456,1000.0
2019-05-30 12:55:00,84.41,84.41,84.36,84.37,2418.0,77.9456,77.9456,77.8994,77.9086,2418.0
2019-05-30 13:00:00,84.39,84.42,84.38,84.38,1533.0,77.9271,77.9548,77.9179,77.9179,1533.0
2019-05-30 13:05:00,84.39,84.4,84.36,84.39,2200.0,77.9271,77.9363,77.8994,77.9271,2200.0
2019-05-30 13:10:00,84.41,84.42,84.35,84.38,1796.0,77.9456,77.9548,77.8902,77.9179,1796.0
2019-05-30 13:15:00,84.38,84.38,84.32,84.32,1300.0,77.9179,77.9179,77.8625,77.8625,1300.0
2019-05-30 13:20:00,84.33,84.34,84.29,84.32,2239.0,77.8717,77.8809,77.8348,77.8625,2239.0
2019-05-30 13:25:00,84.31,84.31,84.27,84.3,2102.0,77.8532,77.8532,77.8163,77.844,2102.0
2019-05-30 13:30:00,84.29,84.29,84.22,84.22,941.0,77.8348,77.8348,77.7701,77.7701,941.0
2019-05-30 13:35:00,84.22,84.22,84.17,84.22,1815.0,77.7701,77.7701,77.724,77.7701,1815.0
2019-05-30 13:40:00,84.2,84.21,84.15,84.16,2112.0,77.7517,77.7609,77.7055,77.7147,2112.0
2019-05-30 13:45:00,84.15,84.21,84.15,84.21,3340.0,77.7055,77.7609,77.7055,77.7609,3340.0
2019-05-30 13:50:00,84.21,84.24,84.18,84.24,3911.0,77.7609,77.7886,77.7332,77.7886,3911.0
2019-05-30 13:55:00,84.23,84.32,84.23,84.31,5150.0,77.7794,77.8625,77.7794,77.8532,5150.0
2019-05-30 14:00:00,84.33,84.42,84.33,84.36,16626.0,77.8717,77.9548,77.8717,77.8994,16626.0
2019-05-30 14:05:00,84.37,84.41,84.32,84.39,5871.0,77.9086,77.9456,77.8625,77.9271,5871.0
2019-05-30 14:10:00,84.39,84.44,84.38,84.39,5908.0,77.9271,77.9733,77.9179,77.9271,5908.0
2019-05-30 14:15:00,84.39,84.52,84.39,84.51,6522.0,77.9271,78.0472,77.9271,78.0379,6522.0
2019-05-30 14:20:00,84.54,84.58,84.49,84.49,6558.0,78.0656,78.1026,78.0195,78.0195,6558.0
2019-05-30 14:25:00,84.48,84.54,84.46,84.46,6016.0,78.0102,78.0656,77.9918,77.9918,6016.0
2019-05-30 14:30:00,84.46,84.46,84.38,84.38,6503.0,77.9918,77.9918,77.9179,77.9179,6503.0
2019-05-30 14:35:00,84.4,84.4,84.28,84.28,5096.0,77.9363,77.9363,77.8255,77.8255,5096.0
2019-05-30 14:40:00,84.3,84.35,84.28,84.3,7515.0,77.844,77.8902,77.8255,77.844,7515.0
2019-05-30 14:45:00,84.27,84.37,84.25,84.37,24100.0,77.8163,77.9086,77.7978,77.9086,24100.0
2019-05-30 14:50:00,84.35,84.47,84.33,84.46,16088.0,77.8902,78.001,77.8717,77.9918,16088.0
2019-05-30 14:55:00,84.49,84.59,84.49,84.59,10575.0,78.0195,78.1118,78.0195,78.1118,10575.0
2019-05-30 15:00:00,84.6,84.6,84.47,84.48,6784.0,78.121,78.121,78.001,78.0102,6784.0
2019-05-30 15:05:00,84.48,84.5,84.34,84.38,5590.0,78.0102,78.0287,77.8809,77.9179,5590.0
2019-05-30 15:10:00,84.38,84.47,84.38,84.44,6878.0,77.9179,78.001,77.9179,77.9733,6878.0
2019-05-30 15:15:00,84.43,84.43,84.34,84.38,10462.0,77.9641,77.9641,77.8809,77.9179,10462.0
2019-05-30 15:20:00,84.38,84.43,84.38,84.42,5600.0,77.9179,77.9641,77.9179,77.9548,5600.0
2019-05-30 15:25:00,84.42,84.51,84.38,84.48,6867.0,77.9548,78.0379,77.9179,78.0102,6867.0
2019-05-30 15:30:00,84.47,84.48,84.4,84.48,35453.0,78.001,78.0102,77.9363,78.0102,35453.0
2019-05-30 15:35:00,84.48,84.64,84.48,84.6,8341.0,78.0102,78.158,78.0102,78.121,8341.0
2019-05-30 15:40:00,84.59,84.6,84.5,84.52,8302.0,78.1118,78.121,78.0287,78.0472,8302.0
2019-05-30 15:45:00,84.52,84.57,84.45,84.55,14773.0,78.0472,78.0933,77.9825,78.0749,14773.0
2019-05-30 15:50:00,84.54,84.54,84.46,84.47,15777.0,78.0656,78.0656,77.9918,78.001,15777.0
2019-05-30 15:55:00,84.48,84.54,84.44,84.5,38326.0,78.0102,78.0656,77.9733,78.0287,38326.0
2019-05-31 09:30:00,84.03,84.14,84.03,84.1,12866.0,77.5947,77.6963,77.5947,77.6593,12866.0
2019-05-31 09:35:00,84.05,84.24,83.91,83.96,1919.0,77.6132,77.7886,77.4839,77.53,1919.0
2019-05-31 09:40:00,84.04,84.08,84.03,84.08,300.0,77.6039,77.6409,77.5947,77.6409,300.0
2019-05-31 09:45:00,84.07,84.16,83.98,84.16,1270.0,77.6316,77.7147,77.5485,77.7147,1270.0
2019-05-31 09:50:00,84.06,84.19,84.06,84.18,2100.0,77.6224,77.7424,77.6224,77.7332,2100.0
2019-05-31 09:55:00,84.23,84.33,84.19,84.28,16120.0,77.7794,77.8717,77.7424,77.8255,16120.0
2019-05-31 10:00:00,84.38,84.38,84.29,84.3,2286.0,77.9179,77.9179,77.8348,77.844,2286.0
2019-05-31 10:05:00,84.26,84.38,84.25,84.38,2030.0,77.8071,77.9179,77.7978,77.9179,2030.0
2019-05-31 10:10:00,84.35,84.37,84.28,84.3,5707.0,77.8902,77.9086,77.8255,77.844,5707.0
2019-05-31 10:15:00,84.3,84.32,84.25,84.31,2109.0,77.844,77.8625,77.7978,77.8532,2109.0
2019-05-31 10:20:00,84.32,84.45,84.3,84.41,15600.0,77.8625,77.9825,77.844,77.9456,15600.0
2019-05-31 10:25:00,84.38,84.45,84.38,84.42,1000.0,77.9179,77.9825,77.9179,77.9548,1000.0
2019-05-31 10:30:00,84.46,84.6,84.46,84.6,14602.0,77.9918,78.121,77.9918,78.121,14602.0
2019-05-31 10:35:00,84.58,84.58,84.46,84.48,11683.0,78.1026,78.1026,77.9918,78.0102,11683.0
2019-05-31 10:40:00,84.46,84.48,84.39,84.46,1700.0,77.9918,78.0102,77.9271,77.9918,1700.0
2019-05-31 10:45:00,84.45,84.52,84.41,84.47,2519.0,77.9825,78.0472,77.9456,78.001,2519.0
2019-05-31 10:50:00,84.5,84.57,84.46,84.5,2985.0,78.0287,78.0933,77.9918,78.0287,2985.0
2019-05-31 10:55:00,84.48,84.48,84.42,84.44,1011.0,78.0102,78.0102,77.9548,77.9733,1011.0
2019-05-31 11:00:00,84.43,84.6,84.43,84.55,2489.0,77.9641,78.121,77.9641,78.0749,2489.0
2019-05-31 11:05:00,84.54,84.68,84.52,84.64,2950.0,78.0656,78.1949,78.0472,78.158,2950.0
2019-05-31 11:10:00,84.66,84.68,84.62,84.67,6009.0,78.1764,78.1949,78.1395,78.1857,6009.0
2019-05-31 11:15:00,84.65,84.66,84.59,84.64,5220.0,78.1672,78.1764,78.1118,78.158,5220.0
2019-05-31 11:20:00,84.65,84.75,84.63,84.73,4861.0,78.1672,78.2595,78.1487,78.2411,4861.0
2019-05-31 11:25:00,84.66,84.71,84.63,84.67,2900.0,78.1764,78.2226,78.1487,78.1857,2900.0
2019-05-31 11:30:00,84.67,84.68,84.59,84.6,2900.0,78.1857,78.1949,78.1118,78.121,2900.0
2019-05-31 11:35:00,84.59,84.6,84.57,84.57,3700.0,78.1118,78.121,78.0933,78.0933,3700.0
2019-05-31 11:40:00,84.56,84.57,84.45,84.45,3939.0,78.0841,78.0933,77.9825,77.9825,3939.0
2019-05-31 11:45:00,84.43,84.61,84.43,84.61,6716.0,77.9641,78.1303,77.9641,78.1303,6716.0
2019-05-31 11:50:00,84.59,84.59,84.51,84.56,3200.0,78.1118,78.1118,78.0379,78.0841,3200.0
2019-05-31 11:55:00,84.51,84.53,84.49,84.53,2604.0,78.0379,78.0564,78.0195,78.0564,2604.0
2019-05-31 12:00:00,84.53,84.55,84.47,84.49,5060.0,78.0564,78.0749,78.001,78.0195,5060.0
2019-05-31 12:05:00,84.5,84.53,84.47,84.5,8644.0,78.0287,78.0564,78.001,78.0287,8644.0
2019-05-31 12:10:00,84.49,84.53,84.47,84.53,5020.0,78.0195,78.0564,78.001,78.0564,5020.0
2019-05-31 12:15:00,84.53,84.53,84.43,84.44,2900.0,78.0564,78.0564,77.9641,77.9733,2900.0
2019-05-31 12:20:00,84.44,84.44,84.37,84.37,3552.0,77.9733,77.9733,77.9086,77.9086,3552.0
2019-05-31 12:25:00,84.37,84.39,84.34,84.36,2081.0,77.9086,77.9271,77.8809,77.8994,2081.0
2019-05-31 12:30:00,84.36,84.41,84.33,84.41,5507.0,77.8994,77.9456,77.8717,77.9456,5507.0
2019-05-31 12:35:00,84.42,84.47,84.4,84.42,9414.0,77.9548,78.001,77.9363,77.9548,9414.0
2019-05-31 12:40:00,84.43,84.45,84.32,84.34,3009.0,77.9641,77.9825,77.8625,77.8809,3009.0
2019-05-31 12:45:00,84.34,84.46,84.34,84.43,16896.0,77.8809,77.9918,77.8809,77.9641,16896.0
2019-05-31 12:50:00,84.4,84.45,84.4,84.42,3319.0,77.9363,77.9825,77.9363,77.9548,3319.0
2019-05-31 12:55:00,84.41,84.41,84.34,84.35,2050.0,77.9456,77.9456,77.8809,77.8902,2050.0
2019-05-31 13:00:00,84.35,84.35,84.29,84.3,1100.0,77.8902,77.8902,77.8348,77.844,1100.0
2019-05-31 13:05:00,84.32,84.39,84.3,84.39,1814.0,77.8625,77.9271,77.844,77.9271,1814.0
2019-05-31 13:10:00,84.41,84.47,84.41,84.46,3272.0,77.9456,78.001,77.9456,77.9918,3272.0
2019-05-31 13:15:00,84.45,84.49,84.42,84.45,3217.0,77.9825,78.0195,77.9548,77.9825,3217.0
2019-05-31 13:20:00,84.47,84.52,84.46,84.5,2000.0,78.001,78.0472,77.9918,78.0287,2000.0
2019-05-31 13:25:00,84.49,84.53,84.49,84.53,1059.0,78.0195,78.0564,78.0195,78.0564,1059.0
2019-05-31 13:30:00,84.55,84.55,84.53,84.55,8535.0,78.0749,78.0749,78.0564,78.0749,8535.0
2019-05-31 13:35:00,84.54,84.57,84.52,84.53,1985.0,78.0656,78.0933,78.0472,78.0564,1985.0
2019-05-31 13:40:00,84.53,84.54,84.52,84.53,800.0,78.0564,78.0656,78.0472,78.0564,800.0
2019-05-31 13:45:00,84.53,84.53,84.51,84.51,800.0,78.0564,78.0564,78.0379,78.0379,800.0
2019-05-31 13:50:00,84.51,84.52,84.41,84.45,3364.0,78.0379,78.0472,77.9456,77.9825,3364.0
2019-05-31 13:55:00,84.47,84.51,84.46,84.48,2281.0,78.001,78.0379,77.9918,78.0102,2281.0
2019-05-31 14:00:00,84.5,84.5,84.35,84.35,2852.0,78.0287,78.0287,77.8902,77.8902,2852.0
2019-05-31 14:05:00,84.33,84.37,84.33,84.37,3754.0,77.8717,77.9086,77.8717,77.9086,3754.0
2019-05-31 14:10:00,84.35,84.36,84.23,84.26,7285.0,77.8902,77.8994,77.7794,77.8071,7285.0
2019-05-31 14:15:00,84.25,84.28,84.24,84.26,2019.0,77.7978,77.8255,77.7886,77.8071,2019.0
2019-05-31 14:20:00,84.23,84.28,84.22,84.28,2119.0,77.7794,77.8255,77.7701,77.8255,2119.0
2019-05-31 14:25:00,84.26,84.27,84.23,84.26,2300.0,77.8071,77.8163,77.7794,77.8071,2300.0
2019-05-31 14:30:00,84.26,84.26,84.15,84.15,1895.0,77.8071,77.8071,77.7055,77.7055,1895.0
2019-05-31 14:35:00,84.16,84.17,84.12,84.17,1916.0,77.7147,77.724,77.6778,77.724,1916.0
2019-05-31 14:40:00,84.17,84.31,84.16,84.31,4761.0,77.724,77.8532,77.7147,77.8532,4761.0
2019-05-31 14:45:00,84.34,84.37,84.32,84.34,2940.0,77.8809,77.9086,77.8625,77.8809,2940.0
2019-05-31 14:50:00,84.34,84.41,84.34,84.39,6296.0,77.8809,77.9456,77.8809,77.9271,6296.0
2019-05-31 14:55:00,84.37,84.39,84.34,84.35,2431.0,77.9086,77.9271,77.8809,77.8902,2431.0
2019-05-31 15:00:00,84.33,84.33,84.22,84.24,6019.0,77.8717,77.8717,77.7701,77.7886,6019.0
2019-05-31 15:05:00,84.24,84.34,84.24,84.34,4374.0,77.7886,77.8809,77.7886,77.8809,4374.0
2019-05-31 15:10:00,84.34,84.38,84.31,84.38,5479.0,77.8809,77.9179,77.8532,77.9179,5479.0
2019-05-31 15:15:00,84.38,84.39,84.32,84.33,39316.0,77.9179,77.9271,77.8625,77.8717,39316.0
2019-05-31 15:20:00,84.33,84.34,84.16,84.19,8626.0,77.8717,77.8809,77.7147,77.7424,8626.0
2019-05-31 15:25:00,84.19,84.2,84.12,84.2,5300.0,77.7424,77.7517,77.6778,77.7517,5300.0
2019-05-31 15:30:00,84.17,84.28,84.14,84.21,7288.0,77.724,77.8255,77.6963,77.7609,7288.0
2019-05-31 15:35:00,84.22,84.25,84.17,84.2,13951.0,77.7701,77.7978,77.724,77.7517,13951.0
2019-05-31 15:40:00,84.21,84.23,84.14,84.21,7829.0,77.7609,77.7794,77.6963,77.7609,7829.0
2019-05-31 15:45:00,84.21,84.31,84.2,84.29,11321.0,77.7609,77.8532,77.7517,77.8348,11321.0
2019-05-31 15:50:00,84.27,84.32,84.24,84.26,20723.0,77.8163,77.8625,77.7886,77.8071,20723.0
2019-05-31 15:55:00,84.25,84.31,84.14,84.22,71050.0,77.7978,77.8532,77.6963,77.7701,71050.0
2019-06-03 09:30:00,84.2,84.33,84.07,84.18,6671.0,77.7517,77.8717,77.6316,77.7332,6671.0
2019-06-03 09:35:00,84.24,84.51,84.01,84.23,25089.0,77.7886,78.0379,77.5762,77.7794,25089.0
2019-06-03 09:40:00,84.28,84.33,84.2,84.24,3371.0,77.8255,77.8717,77.7517,77.7886,3371.0
2019-06-03 09:45:00,84.25,84.25,83.9,83.9,1873.0,77.7978,77.7978,77.4746,77.4746,1873.0
2019-06-03 09:50:00,83.92,84.01,83.92,83.92,3324.0,77.4931,77.5762,77.4931,77.4931,3324.0
2019-06-03 09:55:00,83.91,83.92,83.72,83.72,2403.0,77.4839,77.4931,77.3084,77.3084,2403.0
2019-06-03 10:00:00,83.73,83.85,83.68,83.84,4493.0,77.3177,77.4285,77.2715,77.4192,4493.0
2019-06-03 10:05:00,83.85,84.08,83.85,84.03,1825.0,77.4285,77.6409,77.4285,77.5947,1825.0
2019-06-03 10:10:00,84.02,84.2,84.02,84.2,2686.0,77.5855,77.7517,77.5855,77.7517,2686.0
2019-06-03 10:15:00,84.17,84.28,84.13,84.26,13808.0,77.724,77.8255,77.687,77.8071,13808.0
2019-06-03 10:20:00,84.29,84.48,84.28,84.48,39939.0,77.8348,78.0102,77.8255,78.0102,39939.0
2019-06-03 10:25:00,84.52,84.78,84.5,84.78,6079.0,78.0472,78.2872,78.0287,78.2872,6079.0
2019-06-03 10:30:00,84.8,84.84,84.74,84.83,5946.0,78.3057,78.3427,78.2503,78.3334,5946.0
2019-06-03 10:35:00,84.85,84.89,84.84,84.85,1731.0,78.3519,78.3888,78.3427,78.3519,1731.0
2019-06-03 10:40:00,84.94,85.03,84.9,84.96,13435.0,78.435,78.5181,78.3981,78.4535,13435.0
2019-06-03 10:45:00,84.94,84.97,84.86,84.87,7533.0,78.435,78.4627,78.3611,78.3704,7533.0
2019-06-03 10:50:00,84.81,84.92,84.81,84.88,1510.0,78.315,78.4165,78.315,78.3796,1510.0
2019-06-03 10:55:00,84.93,85.0,84.93,85.0,1400.0,78.4258,78.4904,78.4258,78.4904,1400.0
2019-06-03 11:00:00,84.99,84.99,84.9,84.9,3315.0,78.4812,78.4812,78.3981,78.3981,3315.0
2019-06-03 11:05:00,84.89,84.89,84.77,84.82,3604.0,78.3888,78.3888,78.278,78.3242,3604.0
2019-06-03 11:10:00,84.79,84.84,84.78,84.8,4271.0,78.2965,78.3427,78.2872,78.3057,4271.0
2019-06-03 11:15:00,84.84,84.91,84.78,84.86,2264.0,78.3427,78.4073,78.2872,78.3611,2264.0
2019-06-03 11:20:00,84.86,84.91,84.86,84.89,2100.0,78.3611,78.4073,78.3611,78.3888,2100.0
2019-06-03 11:25:00,84.86,84.93,84.83,84.83,3400.0,78.3611,78.4258,78.3334,78.3334,3400.0
2019-06-03 11:30:00,84.84,84.89,84.84,84.84,1917.0,78.3427,78.3888,78.3427,78.3427,1917.0
2019-06-03 11:35:00,84.82,84.87,84.81,84.87,2100.0,78.3242,78.3704,78.315,78.3704,2100.0
2019-06-03 11:40:00,84.85,84.87,84.74,84.79,2971.0,78.3519,78.3704,78.2503,78.2965,2971.0
2019-06-03 11:45:00,84.79,84.84,84.73,84.83,12690.0,78.2965,78.3427,78.2411,78.3334,12690.0
2019-06-03 11:50:00,84.82,84.86,84.67,84.67,3776.0,78.3242,78.3611,78.1857,78.1857,3776.0
2019-06-03 11:55:00,84.68,84.73,84.66,84.73,6229.0,78.1949,78.2411,78.1764,78.2411,6229.0
2019-06-03 12:00:00,84.7,84.73,84.68,84.71,6100.0,78.2134,78.2411,78.1949,78.2226,6100.0
2019-06-03 12:05:00,84.71,84.71,84.59,84.64,10620.0,78.2226,78.2226,78.1118,78.158,10620.0
2019-06-03 12:10:00,84.64,84.64,84.51,84.51,1910.0,78.158,78.158,78.0379,78.0379,1910.0
2019-06-03 12:15:00,84.56,84.6,84.52,84.59,2892.0,78.0841,78.121,78.0472,78.1118,2892.0
2019-06-03 12:20:00,84.58,84.6,84.54,84.59,10051.0,78.1026,78.121,78.0656,78.1118,10051.0
2019-06-03 12:25:00,84.59,84.62,84.5,84.5,3020.0,78.1118,78.1395,78.0287,78.0287,3020.0
2019-06-03 12:30:00,84.52,84.57,84.46,84.46,1309.0,78.0472,78.0933,77.9918,77.9918,1309.0
2019-06-03 12:35:00,84.48,84.61,84.48,84.61,3909.0,78.0102,78.1303,78.0102,78.1303,3909.0
2019-06-03 12:40:00,84.61,84.62,84.53,84.56,5927.0,78.1303,78.1395,78.0564,78.0841,5927.0
2019-06-03 12:45:00,84.55,84.63,84.49,84.63,4970.0,78.0749,78.1487,78.0195,78.1487,4970.0
2019-06-03 12:50:00,84.64,84.64,84.57,84.57,1200.0,78.158,78.158,78.0933,78.0933,1200.0
2019-06-03 12:55:00,84.64,84.66,84.55,84.55,2455.0,78.158,78.1764,78.0749,78.0749,2455.0
2019-06-03 13:00:00,84.57,84.58,84.46,84.52,6161.0,78.0933,78.1026,77.9918,78.0472,6161.0
2019-06-03 13:05:00,84.51,84.53,84.49,84.52,1563.0,78.0379,78.0564,78.0195,78.0472,1563.0
2019-06-03 13:10:00,84.57,84.6,84.53,84.6,1780.0,78.0933,78.121,78.0564,78.121,1780.0
2019-06-03 13:15:00,84.58,84.59,84.56,84.56,821.0,78.1026,78.1118,78.0841,78.0841,821.0
2019-06-03 13:20:00,84.6,84.65,84.56,84.65,3300.0,78.121,78.1672,78.0841,78.1672,3300.0
2019-06-03 13:25:00,84.67,84.97,84.66,84.79,10571.0,78.1857,78.4627,78.1764,78.2965,10571.0
2019-06-03 13:30:00,84.79,84.79,84.53,84.59,3680.0,78.2965,78.2965,78.0564,78.1118,3680.0
2019-06-03 13:35:00,84.57,84.66,84.55,84.6,3369.0,78.0933,78.1764,78.0749,78.121,3369.0
2019-06-03 13:40:00,84.62,84.75,84.59,84.74,3158.0,78.1395,78.2595,78.1118,78.2503,3158.0
2019-06-03 13:45:00,84.79,84.81,84.68,84.68,10074.0,78.2965,78.315,78.1949,78.1949,10074.0
2019-06-03 13:50:00,84.72,84.73,84.68,84.68,1700.0,78.2318,78.2411,78.1949,78.1949,1700.0
2019-06-03 13:55:00,84.77,84.84,84.75,84.81,2045.0,78.278,78.3427,78.2595,78.315,2045.0
2019-06-03 14:00:00,84.81,84.9,84.77,84.85,4300.0,78.315,78.3981,78.278,78.3519,4300.0
2019-06-03 14:05:00,84.84,84.87,84.82,84.85,1907.0,78.3427,78.3704,78.3242,78.3519,1907.0
2019-06-03 14:10:00,84.86,84.86,84.78,84.78,2518.0,78.3611,78.3611,78.2872,78.2872,2518.0
2019-06-03 14:15:00,84.8,84.83,84.75,84.82,3888.0,78.3057,78.3334,78.2595,78.3242,3888.0
2019-06-03 14:20:00,84.81,84.89,84.81,84.86,2100.0,78.315,78.3888,78.315,78.3611,2100.0
2019-06-03 14:25:00,84.88,84.9,84.83,84.86,3427.0,78.3796,78.3981,78.3334,78.3611,3427.0
2019-06-03 14:30:00,84.87,84.92,84.8,84.8,3720.0,78.3704,78.4165,78.3057,78.3057,3720.0
2019-06-03 14:35:00,84.82,84.82,84.68,84.7,1893.0,78.3242,78.3242,78.1949,78.2134,1893.0
2019-06-03 14:40:00,84.75,84.78,84.73,84.78,3157.0,78.2595,78.2872,78.2411,78.2872,3157.0
2019-06-03 14:45:00,84.78,84.81,84.75,84.77,1833.0,78.2872,78.315,78.2595,78.278,1833.0
2019-06-03 14:50:00,84.75,84.8,84.68,84.76,8500.0,78.2595,78.3057,78.1949,78.2688,8500.0
2019-06-03 14:55:00,84.8,84.88,84.8,84.87,7331.0,78.3057,78.3796,78.3057,78.3704,7331.0
2019-06-03 15:00:00,84.88,84.9,84.78,84.84,32317.0,78.3796,78.3981,78.2872,78.3427,32317.0
2019-06-03 15:05:00,84.84,84.93,84.82,84.9,20706.0,78.3427,78.4258,78.3242,78.3981,20706.0
2019-06-03 15:10:00,84.9,85.05,84.86,85.05,20577.0,78.3981,78.5366,78.3611,78.5366,20577.0
2019-06-03 15:15:00,85.04,85.04,84.93,85.01,8010.0,78.5273,78.5273,78.4258,78.4996,8010.0
2019-06-03 15:20:00,85.03,85.27,85.01,85.18,16780.0,78.5181,78.7397,78.4996,78.6566,16780.0
2019-06-03 15:25:00,85.16,85.16,84.93,85.02,42868.0,78.6381,78.6381,78.4258,78.5089,42868.0
2019-06-03 15:30:00,85.03,85.12,84.95,85.1,28812.0,78.5181,78.6012,78.4442,78.5827,28812.0
2019-06-03 15:35:00,85.11,85.3,85.08,85.27,24193.0,78.592,78.7674,78.5643,78.7397,24193.0
2019-06-03 15:40:00,85.27,85.47,85.26,85.44,27911.0,78.7397,78.9244,78.7305,78.8967,27911.0
2019-06-03 15:45:00,85.43,85.53,85.41,85.45,35502.0,78.8875,78.9798,78.869,78.9059,35502.0
2019-06-03 15:50:00,85.45,85.5,85.34,85.45,16376.0,78.9059,78.9521,78.8044,78.9059,16376.0
2019-06-03 15:55:00,85.45,85.7,85.45,85.58,58766.0,78.9059,79.1368,78.9059,79.026,58766.0
2019-06-04 09:30:00,86.24,86.48,86.22,86.48,18324.0,79.6354,79.8571,79.617,79.8571,18324.0
2019-06-04 09:35:00,86.4,86.44,86.04,86.08,4380.0,79.7832,79.8201,79.4508,79.4877,4380.0
2019-06-04 09:40:00,86.06,86.07,85.87,85.87,6468.0,79.4692,79.4785,79.2938,79.2938,6468.0
2019-06-04 09:45:00,85.9,86.0,85.87,85.87,3500.0,79.3215,79.4138,79.2938,79.2938,3500.0
2019-06-04 09:50:00,85.86,85.94,85.76,85.78,3853.0,79.2845,79.3584,79.1922,79.2107,3853.0
2019-06-04 09:55:00,85.81,85.98,85.81,85.94,5204.0,79.2384,79.3953,79.2384,79.3584,5204.0
2019-06-04 10:00:00,85.95,86.03,85.85,85.85,6354.0,79.3676,79.4415,79.2753,79.2753,6354.0
2019-06-04 10:05:00,85.85,85.88,85.72,85.72,7491.0,79.2753,79.303,79.1553,79.1553,7491.0
2019-06-04 10:10:00,85.74,85.82,85.72,85.72,2778.0,79.1737,79.2476,79.1553,79.1553,2778.0
2019-06-04 10:15:00,85.73,86.0,85.73,86.0,7860.0,79.1645,79.4138,79.1645,79.4138,7860.0
2019-06-04 10:20:00,86.0,86.02,85.89,85.91,14856.0,79.4138,79.4323,79.3122,79.3307,14856.0
2019-06-04 10:25:00,85.93,86.12,85.91,86.0,24874.0,79.3492,79.5246,79.3307,79.4138,24874.0
2019-06-04 10:30:00,85.99,86.02,85.92,85.92,6166.0,79.4046,79.4323,79.3399,79.3399,6166.0
2019-06-04 10:35:00,85.91,85.92,85.72,85.72,4062.0,79.3307,79.3399,79.1553,79.1553,4062.0
2019-06-04 10:40:00,85.74,85.75,85.62,85.62,4066.0,79.1737,79.183,79.0629,79.0629,4066.0
2019-06-04 10:45:00,85.59,85.59,85.32,85.32,6555.0,79.0352,79.0352,78.7859,78.7859,6555.0
2019-06-04 10:50:00,85.32,85.34,85.19,85.19,5012.0,78.7859,78.8044,78.6658,78.6658,5012.0
2019-06-04 10:55:00,85.19,85.29,85.19,85.24,4784.0,78.6658,78.7582,78.6658,78.712,4784.0
2019-06-04 11:00:00,85.23,85.31,85.2,85.31,3065.0,78.7028,78.7767,78.6751,78.7767,3065.0
2019-06-04 11:05:00,85.32,85.36,85.17,85.17,4818.0,78.7859,78.8228,78.6474,78.6474,4818.0
2019-06-04 11:10:00,85.18,85.18,85.09,85.09,4349.0,78.6566,78.6566,78.5735,78.5735,4349.0
2019-06-04 11:15:00,85.12,85.12,84.96,84.96,3727.0,78.6012,78.6012,78.4535,78.4535,3727.0
2019-06-04 11:20:00,84.95,84.97,84.84,84.85,4085.0,78.4442,78.4627,78.3427,78.3519,4085.0
2019-06-04 11:25:00,84.85,85.06,84.85,85.06,15828.0,78.3519,78.5458,78.3519,78.5458,15828.0
2019-06-04 11:30:00,85.07,85.08,84.96,85.03,3677.0,78.555,78.5643,78.4535,78.5181,3677.0
2019-06-04 11:35:00,85.01,85.13,85.01,85.08,6908.0,78.4996,78.6104,78.4996,78.5643,6908.0
2019-06-04 11:40:00,85.09,85.24,85.05,85.23,7978.0,78.5735,78.712,78.5366,78.7028,7978.0
2019-06-04 11:45:00,85.22,85.28,85.2,85.28,1600.0,78.6936,78.749,78.6751,78.749,1600.0
2019-06-04 11:50:00,85.26,85.34,85.24,85.34,6132.0,78.7305,78.8044,78.712,78.8044,6132.0
2019-06-04 11:55:00,85.33,85.41,85.32,85.34,9383.0,78.7951,78.869,78.7859,78.8044,9383.0
2019-06-04 12:00:00,85.36,85.39,85.26,85.29,7916.0,78.8228,78.8505,78.7305,78.7582,7916.0
2019-06-04 12:05:00,85.29,85.4,85.29,85.4,3697.0,78.7582,78.8598,78.7582,78.8598,3697.0
2019-06-04 12:10:00,85.4,85.41,85.37,85.4,4631.0,78.8598,78.869,78.8321,78.8598,4631.0
2019-06-04 12:15:00,85.38,85.52,85.38,85.51,16244.0,78.8413,78.9706,78.8413,78.9613,16244.0
2019-06-04 12:20:00,85.5,85.54,85.43,85.54,7235.0,78.9521,78.989,78.8875,78.989,7235.0
2019-06-04 12:25:00,85.52,85.54,85.5,85.54,5834.0,78.9706,78.989,78.9521,78.989,5834.0
2019-06-04 12:30:00,85.55,85.57,85.46,85.47,5863.0,78.9983,79.0167,78.9152,78.9244,5863.0
2019-06-04 12:35:00,85.47,85.47,85.41,85.41,2271.0,78.9244,78.9244,78.869,78.869,2271.0
2019-06-04 12:40:00,85.4,85.55,85.4,85.52,16561.0,78.8598,78.9983,78.8598,78.9706,16561.0
2019-06-04 12:45:00,85.53,85.77,85.53,85.73,31622.0,78.9798,79.2014,78.9798,79.1645,31622.0
2019-06-04 12:50:00,85.73,85.91,85.68,85.8,33802.0,79.1645,79.3307,79.1183,79.2291,33802.0
2019-06-04 12:55:00,85.81,85.85,85.76,85.8,7641.0,79.2384,79.2753,79.1922,79.2291,7641.0
2019-06-04 13:00:00,85.79,85.81,85.71,85.79,4947.0,79.2199,79.2384,79.146,79.2199,4947.0
2019-06-04 13:05:00,85.84,86.04,85.84,85.99,7553.0,79.2661,79.4508,79.2661,79.4046,7553.0
2019-06-04 13:10:00,85.98,86.0,85.93,85.97,6167.0,79.3953,79.4138,79.3492,79.3861,6167.0
2019-06-04 13:15:00,85.96,85.98,85.93,85.98,4201.0,79.3769,79.3953,79.3492,79.3953,4201.0
2019-06-04 13:20:00,85.96,86.01,85.89,86.0,8862.0,79.3769,79.4231,79.3122,79.4138,8862.0
2019-06-04 13:25:00,86.0,86.01,85.98,86.0,4502.0,79.4138,79.4231,79.3953,79.4138,4502.0
2019-06-04 13:30:00,86.0,86.07,85.98,85.99,12482.0,79.4138,79.4785,79.3953,79.4046,12482.0
2019-06-04 13:35:00,85.98,86.03,85.84,85.84,12276.0,79.3953,79.4415,79.2661,79.2661,12276.0
2019-06-04 13:40:00,85.87,85.94,85.87,85.94,1000.0,79.2938,79.3584,79.2938,79.3584,1000.0
2019-06-04 13:45:00,85.95,85.95,85.86,85.86,1508.0,79.3676,79.3676,79.2845,79.2845,1508.0
2019-06-04 13:50:00,85.87,85.88,85.82,85.86,1801.0,79.2938,79.303,79.2476,79.2845,1801.0
2019-06-04 13:55:00,85.86,85.92,85.86,85.91,1732.0,79.2845,79.3399,79.2845,79.3307,1732.0
2019-06-04 14:00:00,85.89,85.89,85.84,85.88,1111.0,79.3122,79.3122,79.2661,79.303,1111.0
2019-06-04 14:05:00,85.86,85.86,85.8,85.86,2500.0,79.2845,79.2845,79.2291,79.2845,2500.0
2019-06-04 14:10:00,85.88,85.88,85.82,85.84,2745.0,79.303,79.303,79.2476,79.2661,2745.0
2019-06-04 14:15:00,85.85,85.85,85.75,85.75,11101.0,79.2753,79.2753,79.183,79.183,11101.0
2019-06-04 14:20:00,85.76,85.87,85.74,85.87,3369.0,79.1922,79.2938,79.1737,79.2938,3369.0
2019-06-04 14:25:00,85.86,85.86,85.82,85.83,14243.0,79.2845,79.2845,79.2476,79.2568,14243.0
2019-06-04 14:30:00,85.84,85.84,85.76,85.79,2757.0,79.2661,79.2661,79.1922,79.2199,2757.0
2019-06-04 14:35:00,85.81,85.85,85.79,85.83,8402.0,79.2384,79.2753,79.2199,79.2568,8402.0
2019-06-04 14:40:00,85.83,85.89,85.81,85.89,2000.0,79.2568,79.3122,79.2384,79.3122,2000.0
2019-06-04 14:45:00,85.89,85.9,85.85,85.85,4898.0,79.3122,79.3215,79.2753,79.2753,4898.0
2019-06-04 14:50:00,85.86,85.86,85.74,85.77,7036.0,79.2845,79.2845,79.1737,79.2014,7036.0
2019-06-04 14:55:00,85.82,85.82,85.77,85.77,21200.0,79.2476,79.2476,79.2014,79.2014,21200.0
2019-06-04 15:00:00,85.78,85.85,85.78,85.83,7371.0,79.2107,79.2753,79.2107,79.2568,7371.0
2019-06-04 15:05:00,85.83,85.86,85.82,85.83,11723.0,79.2568,79.2845,79.2476,79.2568,11723.0
2019-06-04 15:10:00,85.82,85.86,85.81,85.81,9719.0,79.2476,79.2845,79.2384,79.2384,9719.0
2019-06-04 15:15:00,85.8,85.85,85.79,85.8,4061.0,79.2291,79.2753,79.2199,79.2291,4061.0
2019-06-04 15:20:00,85.81,85.83,85.76,85.77,5695.0,79.2384,79.2568,79.1922,79.2014,5695.0
2019-06-04 15:25:00,85.78,85.82,85.77,85.8,4471.0,79.2107,79.2476,79.2014,79.2291,4471.0
2019-06-04 15:30:00,85.81,85.81,85.72,85.74,6880.0,79.2384,79.2384,79.1553,79.1737,6880.0
2019-06-04 15:35:00,85.73,85.75,85.67,85.68,5243.0,79.1645,79.183,79.1091,79.1183,5243.0
2019-06-04 15:40:00,85.68,85.68,85.61,85.66,8625.0,79.1183,79.1183,79.0537,79.0999,8625.0
2019-06-04 15:45:00,85.66,85.76,85.65,85.72,8910.0,79.0999,79.1922,79.0906,79.1553,8910.0
2019-06-04 15:50:00,85.73,85.81,85.72,85.76,34800.0,79.1645,79.2384,79.1553,79.1922,34800.0
2019-06-04 15:55:00,85.74,85.88,85.73,85.86,59672.0,79.1737,79.303,79.1645,79.2845,59672.0
2019-06-05 09:30:00,85.86,86.04,85.77,85.97,11644.0,79.2845,79.4508,79.2014,79.3861,11644.0
2019-06-05 09:35:00,86.18,86.33,86.18,86.28,1600.0,79.58,79.7185,79.58,79.6724,1600.0
2019-06-05 09:40:00,86.23,86.42,86.23,86.42,2300.0,79.6262,79.8017,79.6262,79.8017,2300.0
2019-06-05 09:45:00,86.34,86.56,86.3,86.55,3196.0,79.7278,79.9309,79.6908,79.9217,3196.0
2019-06-05 09:50:00,86.48,86.51,86.25,86.25,6848.0,79.8571,79.8848,79.6447,79.6447,6848.0
2019-06-05 09:55:00,86.34,86.46,86.25,86.46,2300.0,79.7278,79.8386,79.6447,79.8386,2300.0
2019-06-05 10:00:00,86.4,86.48,86.31,86.4,5817.0,79.7832,79.8571,79.7001,79.7832,5817.0
2019-06-05 10:05:00,86.44,86.63,86.43,86.52,10454.0,79.8201,79.9956,79.8109,79.894,10454.0
2019-06-05 10:10:00,86.48,86.52,86.37,86.5,3254.0,79.8571,79.894,79.7555,79.8755,3254.0
2019-06-05 10:15:00,86.46,86.51,86.4,86.51,2313.0,79.8386,79.8848,79.7832,79.8848,2313.0
2019-06-05 10:20:00,86.47,86.53,86.4,86.42,2699.0,79.8478,79.9032,79.7832,79.8017,2699.0
2019-06-05 10:25:00,86.4,86.42,86.3,86.34,5816.0,79.7832,79.8017,79.6908,79.7278,5816.0
2019-06-05 10:30:00,86.33,86.49,86.32,86.45,12258.0,79.7185,79.8663,79.7093,79.8294,12258.0
2019-06-05 10:35:00,86.42,86.42,86.29,86.37,8312.0,79.8017,79.8017,79.6816,79.7555,8312.0
2019-06-05 10:40:00,86.36,86.36,86.23,86.27,6880.0,79.7462,79.7462,79.6262,79.6631,6880.0
2019-06-05 10:45:00,86.3,86.35,86.23,86.23,4891.0,79.6908,79.737,79.6262,79.6262,4891.0
2019-06-05 10:50:00,86.25,86.28,86.18,86.28,2686.0,79.6447,79.6724,79.58,79.6724,2686.0
2019-06-05 10:55:00,86.29,86.32,86.2,86.27,3352.0,79.6816,79.7093,79.5985,79.6631,3352.0
2019-06-05 11:00:00,86.3,86.36,86.23,86.34,4873.0,79.6908,79.7462,79.6262,79.7278,4873.0
2019-06-05 11:05:00,86.36,86.37,86.29,86.33,3976.0,79.7462,79.7555,79.6816,79.7185,3976.0
2019-06-05 11:10:00,86.34,86.37,86.33,86.34,3020.0,79.7278,79.7555,79.7185,79.7278,3020.0
2019-06-05 11:15:00,86.31,86.4,86.28,86.39,6233.0,79.7001,79.7832,79.6724,79.7739,6233.0
2019-06-05 11:20:00,86.4,86.43,86.37,86.4,3595.0,79.7832,79.8109,79.7555,79.7832,3595.0
2019-06-05 11:25:00,86.4,86.41,86.33,86.38,3030.0,79.7832,79.7924,79.7185,79.7647,3030.0
2019-06-05 11:30:00,86.38,86.45,86.34,86.44,3900.0,79.7647,79.8294,79.7278,79.8201,3900.0
2019-06-05 11:35:00,86.44,86.5,86.43,86.44,4854.0,79.8201,79.8755,79.8109,79.8201,4854.0
2019-06-05 11:40:00,86.43,86.48,86.41,86.48,3137.0,79.8109,79.8571,79.7924,79.8571,3137.0
2019-06-05 11:45:00,86.49,86.63,86.48,86.56,1701.0,79.8663,79.9956,79.8571,79.9309,1701.0
2019-06-05 11:50:00,86.6,86.65,86.59,86.62,2060.0,79.9679,80.014,79.9586,79.9863,2060.0
2019-06-05 11:55:00,86.63,86.75,86.63,86.72,2443.0,79.9956,80.1064,79.9956,80.0787,2443.0
2019-06-05 12:00:00,86.73,86.77,86.71,86.73,3129.0,80.0879,80.1248,80.0694,80.0879,3129.0
2019-06-05 12:05:00,86.73,86.78,86.71,86.76,8003.0,80.0879,80.1341,80.0694,80.1156,8003.0
2019-06-05 12:10:00,86.75,86.81,86.75,86.76,4433.0,80.1064,80.1618,80.1064,80.1156,4433.0
2019-06-05 12:15:00,86.79,86.82,86.75,86.8,2640.0,80.1433,80.171,80.1064,80.1525,2640.0
2019-06-05 12:20:00,86.8,86.88,86.8,86.88,4069.0,80.1525,80.2264,80.1525,80.2264,4069.0
2019-06-05 12:25:00,86.88,86.98,86.88,86.97,3703.0,80.2264,80.3188,80.2264,80.3095,3703.0
2019-06-05 12:30:00,86.95,86.95,86.87,86.93,18331.0,80.2911,80.2911,80.2172,80.2726,18331.0
2019-06-05 12:35:00,86.94,87.07,86.94,87.05,21626.0,80.2818,80.4019,80.2818,80.3834,21626.0
2019-06-05 12:40:00,87.04,87.04,87.01,87.04,1300.0,80.3742,80.3742,80.3465,80.3742,1300.0
2019-06-05 12:45:00,87.06,87.17,87.06,87.17,2722.0,80.3926,80.4942,80.3926,80.4942,2722.0
2019-06-05 12:50:00,87.17,87.29,87.17,87.28,1798.0,80.4942,80.605,80.4942,80.5958,1798.0
2019-06-05 12:55:00,87.29,87.31,87.28,87.3,2400.0,80.605,80.6235,80.5958,80.6143,2400.0
2019-06-05 13:00:00,87.3,87.41,87.3,87.37,2313.0,80.6143,80.7158,80.6143,80.6789,2313.0
2019-06-05 13:05:00,87.41,87.43,87.38,87.4,2300.0,80.7158,80.7343,80.6881,80.7066,2300.0
2019-06-05 13:10:00,87.39,87.46,87.39,87.4,1900.0,80.6974,80.762,80.6974,80.7066,1900.0
2019-06-05 13:15:00,87.42,87.43,87.41,87.41,1800.0,80.7251,80.7343,80.7158,80.7158,1800.0
2019-06-05 13:20:00,87.47,87.5,87.44,87.44,1605.0,80.7712,80.7989,80.7435,80.7435,1605.0
2019-06-05 13:25:00,87.44,87.45,87.36,87.43,2719.0,80.7435,80.7528,80.6697,80.7343,2719.0
2019-06-05 13:30:00,87.41,87.44,87.34,87.41,2660.0,80.7158,80.7435,80.6512,80.7158,2660.0
2019-06-05 13:35:00,87.37,87.37,87.34,87.34,1277.0,80.6789,80.6789,80.6512,80.6512,1277.0
2019-06-05 13:40:00,87.35,87.38,87.34,87.38,550.0,80.6604,80.6881,80.6512,80.6881,550.0
2019-06-05 13:45:00,87.39,87.4,87.35,87.36,2200.0,80.6974,80.7066,80.6604,80.6697,2200.0
2019-06-05 13:50:00,87.35,87.35,87.27,87.29,2299.0,80.6604,80.6604,80.5866,80.605,2299.0
2019-06-05 13:55:00,87.26,87.29,87.23,87.28,3560.0,80.5773,80.605,80.5496,80.5958,3560.0
2019-06-05 14:00:00,87.29,87.29,87.24,87.28,15323.0,80.605,80.605,80.5589,80.5958,15323.0
2019-06-05 14:05:00,87.28,87.37,87.28,87.34,4700.0,80.5958,80.6789,80.5958,80.6512,4700.0
2019-06-05 14:10:00,87.33,87.39,87.31,87.33,3420.0,80.642,80.6974,80.6235,80.642,3420.0
2019-06-05 14:15:00,87.34,87.39,87.3,87.32,3125.0,80.6512,80.6974,80.6143,80.6327,3125.0
2019-06-05 14:20:00,87.3,87.33,87.28,87.28,2999.0,80.6143,80.642,80.5958,80.5958,2999.0
2019-06-05 14:25:00,87.28,87.34,87.25,87.3,3422.0,80.5958,80.6512,80.5681,80.6143,3422.0
2019-06-05 14:30:00,87.3,87.32,87.28,87.28,2403.0,80.6143,80.6327,80.5958,80.5958,2403.0
2019-06-05 14:35:00,87.3,87.36,87.26,87.33,8677.0,80.6143,80.6697,80.5773,80.642,8677.0
2019-06-05 14:40:00,87.34,87.34,87.29,87.34,3685.0,80.6512,80.6512,80.605,80.6512,3685.0
2019-06-05 14:45:00,87.34,87.34,87.29,87.29,15555.0,80.6512,80.6512,80.605,80.605,15555.0
2019-06-05 14:50:00,87.29,87.3,87.23,87.25,9819.0,80.605,80.6143,80.5496,80.5681,9819.0
2019-06-05 14:55:00,87.31,87.34,87.27,87.32,2721.0,80.6235,80.6512,80.5866,80.6327,2721.0
2019-06-05 15:00:00,87.31,87.38,87.31,87.36,2800.0,80.6235,80.6881,80.6235,80.6697,2800.0
2019-06-05 15:05:00,87.36,87.4,87.35,87.4,2449.0,80.6697,80.7066,80.6604,80.7066,2449.0
2019-06-05 15:10:00,87.38,87.42,87.38,87.42,3000.0,80.6881,80.7251,80.6881,80.7251,3000.0
2019-06-05 15:15:00,87.4,87.4,87.35,87.39,4302.0,80.7066,80.7066,80.6604,80.6974,4302.0
2019-06-05 15:20:00,87.38,87.38,87.35,87.37,2958.0,80.6881,80.6881,80.6604,80.6789,2958.0
2019-06-05 15:25:00,87.39,87.39,87.32,87.34,6218.0,80.6974,80.6974,80.6327,80.6512,6218.0
2019-06-05 15:30:00,87.33,87.35,87.22,87.27,7219.0,80.642,80.6604,80.5404,80.5866,7219.0
2019-06-05 15:35:00,87.28,87.37,87.23,87.33,13937.0,80.5958,80.6789,80.5496,80.642,13937.0
2019-06-05 15:40:00,87.33,87.41,87.31,87.41,7602.0,80.642,80.7158,80.6235,80.7158,7602.0
2019-06-05 15:45:00,87.41,87.52,87.41,87.42,17522.0,80.7158,80.8174,80.7158,80.7251,17522.0
2019-06-05 15:50:00,87.43,87.59,87.43,87.58,15398.0,80.7343,80.882,80.7343,80.8728,15398.0
2019-06-05 15:55:00,87.59,87.78,87.57,87.76,80735.0,80.882,81.0575,80.8636,81.039,80735.0
2019-06-06 09:30:00,87.34,87.46,87.14,87.29,19149.0,81.0484,81.1598,80.8628,81.002,19149.0
2019-06-06 09:35:00,87.33,87.43,87.25,87.43,1725.0,81.0391,81.1319,80.9649,81.1319,1725.0
2019-06-06 09:40:00,87.43,87.62,87.4,87.62,2000.0,81.1319,81.3082,81.1041,81.3082,2000.0
2019-06-06 09:45:00,87.64,87.64,87.43,87.43,3202.0,81.3268,81.3268,81.1319,81.1319,3202.0
2019-06-06 09:50:00,87.43,87.49,87.39,87.39,10860.0,81.1319,81.1876,81.0948,81.0948,10860.0
2019-06-06 09:55:00,87.37,87.39,87.33,87.33,800.0,81.0762,81.0948,81.0391,81.0391,800.0
2019-06-06 10:00:00,87.33,87.39,87.22,87.31,6444.0,81.0391,81.0948,80.937,81.0206,6444.0
2019-06-06 10:05:00,87.32,87.36,87.29,87.31,2700.0,81.0298,81.067,81.002,81.0206,2700.0
2019-06-06 10:10:00,87.31,87.32,87.21,87.21,1263.0,81.0206,81.0298,80.9278,80.9278,1263.0
2019-06-06 10:15:00,87.23,87.3,87.18,87.27,2749.0,80.9463,81.0113,80.8999,80.9834,2749.0
2019-06-06 10:20:00,87.28,87.32,87.27,87.29,1201.0,80.9927,81.0298,80.9834,81.002,1201.0
2019-06-06 10:25:00,87.29,87.29,87.1,87.19,2921.0,81.002,81.002,80.8257,80.9092,2921.0
2019-06-06 10:30:00,87.17,87.25,87.15,87.25,1927.0,80.8906,80.9649,80.8721,80.9649,1927.0
2019-06-06 10:35:00,87.29,87.31,87.2,87.2,3000.0,81.002,81.0206,80.9185,80.9185,3000.0
2019-06-06 10:40:00,87.22,87.33,87.22,87.26,2360.0,80.937,81.0391,80.937,80.9742,2360.0
2019-06-06 10:45:00,87.27,87.27,87.16,87.21,3105.0,80.9834,80.9834,80.8814,80.9278,3105.0
2019-06-06 10:50:00,87.21,87.27,87.21,87.27,500.0,80.9278,80.9834,80.9278,80.9834,500.0
2019-06-06 10:55:00,87.24,87.24,87.18,87.2,2700.0,80.9556,80.9556,80.8999,80.9185,2700.0
2019-06-06 11:00:00,87.16,87.24,87.15,87.17,2733.0,80.8814,80.9556,80.8721,80.8906,2733.0
2019-06-06 11:05:00,87.17,87.32,87.17,87.29,1969.0,80.8906,81.0298,80.8906,81.002,1969.0
2019-06-06 11:10:00,87.27,87.33,87.27,87.28,1600.0,80.9834,81.0391,80.9834,80.9927,1600.0
2019-06-06 11:15:00,87.32,87.39,87.31,87.38,3048.0,81.0298,81.0948,81.0206,81.0855,3048.0
2019-06-06 11:20:00,87.36,87.42,87.34,87.41,1600.0,81.067,81.1226,81.0484,81.1134,1600.0
2019-06-06 11:25:00,87.47,87.51,87.44,87.44,1500.0,81.169,81.2062,81.1412,81.1412,1500.0
2019-06-06 11:30:00,87.41,87.48,87.4,87.48,1100.0,81.1134,81.1783,81.1041,81.1783,1100.0
2019-06-06 11:35:00,87.51,87.53,87.51,87.53,500.0,81.2062,81.2247,81.2062,81.2247,500.0
2019-06-06 11:40:00,87.53,87.54,87.4,87.4,3932.0,81.2247,81.234,81.1041,81.1041,3932.0
2019-06-06 11:45:00,87.38,87.43,87.2,87.21,9700.0,81.0855,81.1319,80.9185,80.9278,9700.0
2019-06-06 11:50:00,87.23,87.26,87.19,87.24,6300.0,80.9463,80.9742,80.9092,80.9556,6300.0
2019-06-06 11:55:00,87.25,87.26,87.17,87.17,1300.0,80.9649,80.9742,80.8906,80.8906,1300.0
2019-06-06 12:00:00,87.22,87.26,87.2,87.22,2300.0,80.937,80.9742,80.9185,80.937,2300.0
2019-06-06 12:05:00,87.24,87.28,87.22,87.27,814.0,80.9556,80.9927,80.937,80.9834,814.0
2019-06-06 12:10:00,87.23,87.25,87.13,87.15,6972.0,80.9463,80.9649,80.8535,80.8721,6972.0
2019-06-06 12:15:00,87.17,87.17,87.1,87.17,3220.0,80.8906,80.8906,80.8257,80.8906,3220.0
2019-06-06 12:20:00,87.16,87.16,86.92,86.94,11932.0,80.8814,80.8814,80.6587,80.6772,11932.0
2019-06-06 12:25:00,86.95,87.0,86.94,87.0,3400.0,80.6865,80.7329,80.6772,80.7329,3400.0
2019-06-06 12:30:00,86.99,87.08,86.99,87.05,4246.0,80.7236,80.8071,80.7236,80.7793,4246.0
2019-06-06 12:35:00,87.06,87.06,86.87,86.88,11652.0,80.7886,80.7886,80.6123,80.6215,11652.0
2019-06-06 12:40:00,86.91,86.96,86.91,86.96,4925.0,80.6494,80.6958,80.6494,80.6958,4925.0
2019-06-06 12:45:00,86.96,87.02,86.95,87.0,5248.0,80.6958,80.7515,80.6865,80.7329,5248.0
2019-06-06 12:50:00,86.99,87.04,86.97,87.0,3000.0,80.7236,80.77,80.7051,80.7329,3000.0
2019-06-06 12:55:00,87.0,87.01,86.94,87.01,8728.0,80.7329,80.7422,80.6772,80.7422,8728.0
2019-06-06 13:00:00,87.03,87.14,87.02,87.13,3317.0,80.7607,80.8628,80.7515,80.8535,3317.0
2019-06-06 13:05:00,87.18,87.2,87.15,87.19,1947.0,80.8999,80.9185,80.8721,80.9092,1947.0
2019-06-06 13:10:00,87.19,87.31,87.19,87.31,7509.0,80.9092,81.0206,80.9092,81.0206,7509.0
2019-06-06 13:15:00,87.31,87.31,87.28,87.31,2360.0,81.0206,81.0206,80.9927,81.0206,2360.0
2019-06-06 13:20:00,87.28,87.3,87.25,87.3,2578.0,80.9927,81.0113,80.9649,81.0113,2578.0
2019-06-06 13:25:00,87.28,87.38,87.28,87.35,2600.0,80.9927,81.0855,80.9927,81.0577,2600.0
2019-06-06 13:30:00,87.39,87.41,87.37,87.39,3121.0,81.0948,81.1134,81.0762,81.0948,3121.0
2019-06-06 13:35:00,87.36,87.36,87.32,87.35,1104.0,81.067,81.067,81.0298,81.0577,1104.0
2019-06-06 13:40:00,87.34,87.37,87.33,87.37,1112.0,81.0484,81.0762,81.0391,81.0762,1112.0
2019-06-06 13:45:00,87.36,87.38,87.36,87.36,1200.0,81.067,81.0855,81.067,81.067,1200.0
2019-06-06 13:50:00,87.38,87.4,87.37,87.4,3273.0,81.0855,81.1041,81.0762,81.1041,3273.0
2019-06-06 13:55:00,87.41,87.41,87.35,87.38,2533.0,81.1134,81.1134,81.0577,81.0855,2533.0
2019-06-06 14:00:00,87.37,87.41,87.32,87.41,4044.0,81.0762,81.1134,81.0298,81.1134,4044.0
2019-06-06 14:05:00,87.4,87.4,87.32,87.32,1800.0,81.1041,81.1041,81.0298,81.0298,1800.0
2019-06-06 14:10:00,87.31,87.41,87.31,87.34,4597.0,81.0206,81.1134,81.0206,81.0484,4597.0
2019-06-06 14:15:00,87.35,87.36,87.31,87.36,2558.0,81.0577,81.067,81.0206,81.067,2558.0
2019-06-06 14:20:00,87.37,87.37,87.35,87.36,1700.0,81.0762,81.0762,81.0577,81.067,1700.0
2019-06-06 14:25:00,87.35,87.35,87.24,87.25,1400.0,81.0577,81.0577,80.9556,80.9649,1400.0
2019-06-06 14:30:00,87.27,87.49,87.27,87.39,5812.0,80.9834,81.1876,80.9834,81.0948,5812.0
2019-06-06 14:35:00,87.41,87.41,87.32,87.34,2300.0,81.1134,81.1134,81.0298,81.0484,2300.0
2019-06-06 14:40:00,87.36,87.44,87.33,87.43,2027.0,81.067,81.1412,81.0391,81.1319,2027.0
2019-06-06 14:45:00,87.42,87.42,87.37,87.38,2497.0,81.1226,81.1226,81.0762,81.0855,2497.0
2019-06-06 14:50:00,87.39,87.41,87.38,87.39,2433.0,81.0948,81.1134,81.0855,81.0948,2433.0
2019-06-06 14:55:00,87.37,87.38,87.33,87.36,2104.0,81.0762,81.0855,81.0391,81.067,2104.0
2019-06-06 15:00:00,87.36,87.4,87.34,87.35,2502.0,81.067,81.1041,81.0484,81.0577,2502.0
2019-06-06 15:05:00,87.34,87.37,87.33,87.35,3000.0,81.0484,81.0762,81.0391,81.0577,3000.0
2019-06-06 15:10:00,87.38,87.39,87.37,87.38,2033.0,81.0855,81.0948,81.0762,81.0855,2033.0
2019-06-06 15:15:00,87.37,87.44,87.37,87.44,5742.0,81.0762,81.1412,81.0762,81.1412,5742.0
2019-06-06 15:20:00,87.45,87.47,87.41,87.41,4183.0,81.1505,81.169,81.1134,81.1134,4183.0
2019-06-06 15:25:00,87.41,87.45,87.39,87.4,7918.0,81.1134,81.1505,81.0948,81.1041,7918.0
2019-06-06 15:30:00,87.41,87.52,87.38,87.5,11600.0,81.1134,81.2154,81.0855,81.1969,11600.0
2019-06-06 15:35:00,87.5,87.54,87.47,87.5,7503.0,81.1969,81.234,81.169,81.1969,7503.0
2019-06-06 15:40:00,87.49,87.5,87.28,87.29,7561.0,81.1876,81.1969,80.9927,81.002,7561.0
2019-06-06 15:45:00,87.29,87.44,87.29,87.42,11084.0,81.002,81.1412,81.002,81.1226,11084.0
2019-06-06 15:50:00,87.42,87.43,87.23,87.23,12526.0,81.1226,81.1319,80.9463,80.9463,12526.0
2019-06-06 15:55:00,87.25,87.4,87.25,87.34,25504.0,80.9649,81.1041,80.9649,81.0484,25504.0
2019-06-07 09:30:00,87.57,87.77,87.5,87.77,4452.0,81.2618,81.4474,81.1969,81.4474,4452.0
2019-06-07 09:35:00,87.8,88.02,87.8,87.99,800.0,81.4753,81.6794,81.4753,81.6516,800.0
2019-06-07 09:40:00,88.0,88.0,87.81,87.81,1401.0,81.6609,81.6609,81.4845,81.4845,1401.0
2019-06-07 09:45:00,87.82,87.92,87.79,87.91,1022.0,81.4938,81.5866,81.466,81.5773,1022.0
2019-06-07 09:50:00,87.92,87.93,87.82,87.82,500.0,81.5866,81.5959,81.4938,81.4938,500.0
2019-06-07 09:55:00,87.83,88.04,87.8,88.04,28124.0,81.5031,81.698,81.4753,81.698,28124.0
2019-06-07 10:00:00,87.93,87.99,87.9,87.92,1000.0,81.5959,81.6516,81.5681,81.5866,1000.0
2019-06-07 10:05:00,87.93,87.95,87.85,87.89,1867.0,81.5959,81.6145,81.5217,81.5588,1867.0
2019-06-07 10:10:00,87.87,87.9,87.82,87.84,925.0,81.5402,81.5681,81.4938,81.5124,925.0
2019-06-07 10:15:00,87.86,87.97,87.86,87.93,2150.0,81.5309,81.633,81.5309,81.5959,2150.0
2019-06-07 10:20:00,87.93,88.03,87.9,87.99,5039.0,81.5959,81.6887,81.5681,81.6516,5039.0
2019-06-07 10:25:00,87.98,87.98,87.94,87.94,1913.0,81.6423,81.6423,81.6052,81.6052,1913.0
2019-06-07 10:30:00,87.98,88.03,87.94,88.02,5778.0,81.6423,81.6887,81.6052,81.6794,5778.0
2019-06-07 10:35:00,88.01,88.01,87.93,88.01,6519.0,81.6701,81.6701,81.5959,81.6701,6519.0
2019-06-07 10:40:00,88.02,88.04,87.98,88.04,15612.0,81.6794,81.698,81.6423,81.698,15612.0
2019-06-07 10:45:00,88.05,88.24,88.02,88.16,10203.0,81.7073,81.8836,81.6794,81.8093,10203.0
2019-06-07 10:50:00,88.13,88.23,88.11,88.23,2511.0,81.7815,81.8743,81.7629,81.8743,2511.0
2019-06-07 10:55:00,88.19,88.24,88.18,88.22,1250.0,81.8372,81.8836,81.8279,81.865,1250.0
2019-06-07 11:00:00,88.23,88.29,88.2,88.24,2758.0,81.8743,81.93,81.8464,81.8836,2758.0
2019-06-07 11:05:00,88.2,88.21,88.13,88.17,1300.0,81.8464,81.8557,81.7815,81.8186,1300.0
2019-06-07 11:10:00,88.19,88.23,88.14,88.14,7285.0,81.8372,81.8743,81.7908,81.7908,7285.0
2019-06-07 11:15:00,88.15,88.27,88.15,88.27,943.0,81.8001,81.9114,81.8001,81.9114,943.0
2019-06-07 11:20:00,88.25,88.29,88.24,88.26,6882.0,81.8928,81.93,81.8836,81.9021,6882.0
2019-06-07 11:25:00,88.23,88.26,88.16,88.18,2695.0,81.8743,81.9021,81.8093,81.8279,2695.0
2019-06-07 11:30:00,88.23,88.23,88.13,88.19,2229.0,81.8743,81.8743,81.7815,81.8372,2229.0
2019-06-07 11:35:00,88.2,88.22,88.03,88.03,3684.0,81.8464,81.865,81.6887,81.6887,3684.0
2019-06-07 11:40:00,88.03,88.1,88.03,88.06,1630.0,81.6887,81.7537,81.6887,81.7165,1630.0
2019-06-07 11:45:00,88.04,88.13,88.02,88.1,2529.0,81.698,81.7815,81.6794,81.7537,2529.0
2019-06-07 11:50:00,88.1,88.12,88.05,88.09,5825.0,81.7537,81.7722,81.7073,81.7444,5825.0
2019-06-07 11:55:00,88.09,88.13,88.06,88.09,3827.0,81.7444,81.7815,81.7165,81.7444,3827.0
2019-06-07 12:00:00,88.07,88.11,88.03,88.09,1755.0,81.7258,81.7629,81.6887,81.7444,1755.0
2019-06-07 12:05:00,88.11,88.11,88.04,88.04,2545.0,81.7629,81.7629,81.698,81.698,2545.0
2019-06-07 12:10:00,88.03,88.15,88.0,88.13,3117.0,81.6887,81.8001,81.6609,81.7815,3117.0
2019-06-07 12:15:00,88.12,88.17,88.12,88.16,1611.0,81.7722,81.8186,81.7722,81.8093,1611.0
2019-06-07 12:20:00,88.15,88.26,88.15,88.23,1700.0,81.8001,81.9021,81.8001,81.8743,1700.0
2019-06-07 12:25:00,88.17,88.19,88.13,88.16,1819.0,81.8186,81.8372,81.7815,81.8093,1819.0
2019-06-07 12:30:00,88.15,88.25,88.15,88.23,3121.0,81.8001,81.8928,81.8001,81.8743,3121.0
2019-06-07 12:35:00,88.22,88.23,88.17,88.2,1600.0,81.865,81.8743,81.8186,81.8464,1600.0
2019-06-07 12:40:00,88.23,88.27,88.23,88.27,1600.0,81.8743,81.9114,81.8743,81.9114,1600.0
2019-06-07 12:45:00,88.29,88.3,88.25,88.29,2850.0,81.93,81.9392,81.8928,81.93,2850.0
2019-06-07 12:50:00,88.32,88.32,87.99,88.14,38695.0,81.9578,81.9578,81.6516,81.7908,38695.0
2019-06-07 12:55:00,88.14,88.19,88.13,88.19,1744.0,81.7908,81.8372,81.7815,81.8372,1744.0
2019-06-07 13:00:00,88.24,88.29,88.23,88.25,3200.0,81.8836,81.93,81.8743,81.8928,3200.0
2019-06-07 13:05:00,88.23,88.23,88.12,88.12,3149.0,81.8743,81.8743,81.7722,81.7722,3149.0
2019-06-07 13:10:00,88.06,88.11,88.05,88.11,1702.0,81.7165,81.7629,81.7073,81.7629,1702.0
2019-06-07 13:15:00,88.11,88.12,88.07,88.1,1982.0,81.7629,81.7722,81.7258,81.7537,1982.0
2019-06-07 13:20:00,88.1,88.11,88.0,88.03,4758.0,81.7537,81.7629,81.6609,81.6887,4758.0
2019-06-07 13:25:00,88.03,88.09,88.03,88.04,1390.0,81.6887,81.7444,81.6887,81.698,1390.0
2019-06-07 13:30:00,88.03,88.09,88.03,88.07,731.0,81.6887,81.7444,81.6887,81.7258,731.0
2019-06-07 13:35:00,88.07,88.08,88.0,88.0,2000.0,81.7258,81.7351,81.6609,81.6609,2000.0
2019-06-07 13:40:00,88.04,88.08,88.0,88.08,2790.0,81.698,81.7351,81.6609,81.7351,2790.0
2019-06-07 13:45:00,88.04,88.05,88.0,88.01,1000.0,81.698,81.7073,81.6609,81.6701,1000.0
2019-06-07 13:50:00,88.0,88.04,87.96,88.03,12412.0,81.6609,81.698,81.6237,81.6887,12412.0
2019-06-07 13:55:00,88.03,88.05,87.99,88.04,2954.0,81.6887,81.7073,81.6516,81.698,2954.0
2019-06-07 14:00:00,88.05,88.05,87.99,88.01,1660.0,81.7073,81.7073,81.6516,81.6701,1660.0
2019-06-07 14:05:00,88.01,88.06,87.99,88.06,3000.0,81.6701,81.7165,81.6516,81.7165,3000.0
2019-06-07 14:10:00,88.06,88.06,88.01,88.02,1900.0,81.7165,81.7165,81.6701,81.6794,1900.0
2019-06-07 14:15:00,88.03,88.05,88.01,88.02,1251.0,81.6887,81.7073,81.6701,81.6794,1251.0
2019-06-07 14:20:00,88.0,88.09,88.0,88.09,5502.0,81.6609,81.7444,81.6609,81.7444,5502.0
2019-06-07 14:25:00,88.1,88.1,88.01,88.05,2300.0,81.7537,81.7537,81.6701,81.7073,2300.0
2019-06-07 14:30:00,88.05,88.08,88.04,88.08,2812.0,81.7073,81.7351,81.698,81.7351,2812.0
2019-06-07 14:35:00,88.07,88.08,88.02,88.04,1000.0,81.7258,81.7351,81.6794,81.698,1000.0
2019-06-07 14:40:00,88.03,88.04,87.98,88.01,6572.0,81.6887,81.698,81.6423,81.6701,6572.0
2019-06-07 14:45:00,87.99,88.0,87.81,87.82,5011.0,81.6516,81.6609,81.4845,81.4938,5011.0
2019-06-07 14:50:00,87.8,87.87,87.79,87.83,1901.0,81.4753,81.5402,81.466,81.5031,1901.0
2019-06-07 14:55:00,87.82,87.82,87.77,87.82,2752.0,81.4938,81.4938,81.4474,81.4938,2752.0
2019-06-07 15:00:00,87.82,88.04,87.82,88.03,4871.0,81.4938,81.698,81.4938,81.6887,4871.0
2019-06-07 15:05:00,88.01,88.01,87.9,87.92,4490.0,81.6701,81.6701,81.5681,81.5866,4490.0
2019-06-07 15:10:00,87.92,87.98,87.88,87.97,4497.0,81.5866,81.6423,81.5495,81.633,4497.0
2019-06-07 15:15:00,87.97,87.99,87.95,87.99,1715.0,81.633,81.6516,81.6145,81.6516,1715.0
2019-06-07 15:20:00,87.99,88.03,87.96,88.02,4494.0,81.6516,81.6887,81.6237,81.6794,4494.0
2019-06-07 15:25:00,88.02,88.04,88.0,88.02,3000.0,81.6794,81.698,81.6609,81.6794,3000.0
2019-06-07 15:30:00,88.0,88.05,87.9,87.91,4418.0,81.6609,81.7073,81.5681,81.5773,4418.0
2019-06-07 15:35:00,87.91,87.98,87.9,87.96,7552.0,81.5773,81.6423,81.5681,81.6237,7552.0
2019-06-07 15:40:00,87.98,88.04,87.96,87.97,10358.0,81.6423,81.698,81.6237,81.633,10358.0
2019-06-07 15:45:00,87.97,88.0,87.94,87.98,27374.0,81.633,81.6609,81.6052,81.6423,27374.0
2019-06-07 15:50:00,87.99,88.04,87.85,87.88,9143.0,81.6516,81.698,81.5217,81.5495,9143.0
2019-06-07 15:55:00,87.89,87.96,87.81,87.82,63485.0,81.5588,81.6237,81.4845,81.4938,63485.0
2019-06-10 09:30:00,88.16,88.34,87.92,88.21,10147.0,81.8093,81.9764,81.5866,81.8557,10147.0
2019-06-10 09:35:00,88.11,88.12,88.0,88.0,900.0,81.7629,81.7722,81.6609,81.6609,900.0
2019-06-10 09:40:00,88.06,88.14,88.05,88.14,800.0,81.7165,81.7908,81.7073,81.7908,800.0
2019-06-10 09:45:00,88.16,88.23,88.16,88.2,1785.0,81.8093,81.8743,81.8093,81.8464,1785.0
2019-06-10 09:50:00,88.21,88.21,88.08,88.08,567.0,81.8557,81.8557,81.7351,81.7351,567.0
2019-06-10 09:55:00,88.15,88.24,88.15,88.24,1000.0,81.8001,81.8836,81.8001,81.8836,1000.0
2019-06-10 10:00:00,88.25,88.25,88.14,88.17,3311.0,81.8928,81.8928,81.7908,81.8186,3311.0
2019-06-10 10:05:00,88.11,88.16,88.1,88.13,6654.0,81.7629,81.8093,81.7537,81.7815,6654.0
2019-06-10 10:10:00,88.14,88.14,87.99,88.05,19811.0,81.7908,81.7908,81.6516,81.7073,19811.0
2019-06-10 10:15:00,88.05,88.1,88.02,88.08,1789.0,81.7073,81.7537,81.6794,81.7351,1789.0
2019-06-10 10:20:00,88.08,88.08,87.87,87.9,2352.0,81.7351,81.7351,81.5402,81.5681,2352.0
2019-06-10 10:25:00,87.9,87.97,87.89,87.93,2100.0,81.5681,81.633,81.5588,81.5959,2100.0
2019-06-10 10:30:00,87.9,88.09,87.9,88.09,11063.0,81.5681,81.7444,81.5681,81.7444,11063.0
2019-06-10 10:35:00,88.09,88.15,88.07,88.15,2325.0,81.7444,81.8001,81.7258,81.8001,2325.0
2019-06-10 10:40:00,88.17,88.2,88.14,88.15,4018.0,81.8186,81.8464,81.7908,81.8001,4018.0
2019-06-10 10:45:00,88.17,88.17,88.11,88.14,2284.0,81.8186,81.8186,81.7629,81.7908,2284.0
2019-06-10 10:50:00,88.1,88.13,87.99,88.01,3150.0,81.7537,81.7815,81.6516,81.6701,3150.0
2019-06-10 10:55:00,87.99,88.07,87.99,88.05,3311.0,81.6516,81.7258,81.6516,81.7073,3311.0
2019-06-10 11:00:00,88.04,88.06,87.94,87.94,6350.0,81.698,81.7165,81.6052,81.6052,6350.0
2019-06-10 11:05:00,87.94,87.99,87.92,87.97,1416.0,81.6052,81.6516,81.5866,81.633,1416.0
2019-06-10 11:10:00,87.99,88.03,87.97,88.0,4800.0,81.6516,81.6887,81.633,81.6609,4800.0
2019-06-10 11:15:00,87.99,87.99,87.92,87.98,2800.0,81.6516,81.6516,81.5866,81.6423,2800.0
2019-06-10 11:20:00,88.01,88.07,88.0,88.07,3193.0,81.6701,81.7258,81.6609,81.7258,3193.0
2019-06-10 11:25:00,88.08,88.23,88.08,88.2,1740.0,81.7351,81.8743,81.7351,81.8464,1740.0
2019-06-10 11:30:00,88.2,88.28,88.2,88.26,6079.0,81.8464,81.9207,81.8464,81.9021,6079.0
2019-06-10 11:35:00,88.27,88.27,88.2,88.21,4112.0,81.9114,81.9114,81.8464,81.8557,4112.0
2019-06-10 11:40:00,88.22,88.31,88.18,88.3,4133.0,81.865,81.9485,81.8279,81.9392,4133.0
2019-06-10 11:45:00,88.3,88.32,88.23,88.29,3403.0,81.9392,81.9578,81.8743,81.93,3403.0
2019-06-10 11:50:00,88.3,88.31,88.27,88.28,2797.0,81.9392,81.9485,81.9114,81.9207,2797.0
2019-06-10 11:55:00,88.3,88.3,88.25,88.25,1877.0,81.9392,81.9392,81.8928,81.8928,1877.0
2019-06-10 12:00:00,88.26,88.28,88.2,88.28,5106.0,81.9021,81.9207,81.8464,81.9207,5106.0
2019-06-10 12:05:00,88.23,88.26,88.18,88.18,2000.0,81.8743,81.9021,81.8279,81.8279,2000.0
2019-06-10 12:10:00,88.19,88.21,88.1,88.1,4189.0,81.8372,81.8557,81.7537,81.7537,4189.0
2019-06-10 12:15:00,88.1,88.17,88.1,88.17,1499.0,81.7537,81.8186,81.7537,81.8186,1499.0
2019-06-10 12:20:00,88.17,88.17,88.13,88.15,5600.0,81.8186,81.8186,81.7815,81.8001,5600.0
2019-06-10 12:25:00,88.16,88.23,88.15,88.17,3517.0,81.8093,81.8743,81.8001,81.8186,3517.0
2019-06-10 12:30:00,88.17,88.18,88.05,88.11,14575.0,81.8186,81.8279,81.7073,81.7629,14575.0
2019-06-10 12:35:00,88.1,88.15,88.09,88.12,5481.0,81.7537,81.8001,81.7444,81.7722,5481.0
2019-06-10 12:40:00,88.12,88.16,88.12,88.15,3965.0,81.7722,81.8093,81.7722,81.8001,3965.0
2019-06-10 12:45:00,88.16,88.17,88.11,88.11,3942.0,81.8093,81.8186,81.7629,81.7629,3942.0
2019-06-10 12:50:00,88.08,88.08,88.02,88.03,1870.0,81.7351,81.7351,81.6794,81.6887,1870.0
2019-06-10 12:55:00,88.05,88.13,88.0,88.09,4201.0,81.7073,81.7815,81.6609,81.7444,4201.0
2019-06-10 13:00:00,88.11,88.22,88.09,88.2,3250.0,81.7629,81.865,81.7444,81.8464,3250.0
2019-06-10 13:05:00,88.17,88.17,88.12,88.13,2000.0,81.8186,81.8186,81.7722,81.7815,2000.0
2019-06-10 13:10:00,88.14,88.19,88.12,88.18,6342.0,81.7908,81.8372,81.7722,81.8279,6342.0
2019-06-10 13:15:00,88.16,88.19,88.09,88.09,3000.0,81.8093,81.8372,81.7444,81.7444,3000.0
2019-06-10 13:20:00,88.07,88.07,87.98,87.98,2110.0,81.7258,81.7258,81.6423,81.6423,2110.0
2019-06-10 13:25:00,87.95,87.95,87.88,87.92,4072.0,81.6145,81.6145,81.5495,81.5866,4072.0
2019-06-10 13:30:00,87.92,87.94,87.84,87.87,4415.0,81.5866,81.6052,81.5124,81.5402,4415.0
2019-06-10 13:35:00,87.88,87.91,87.83,87.85,3679.0,81.5495,81.5773,81.5031,81.5217,3679.0
2019-06-10 13:40:00,87.87,87.92,87.78,87.8,3837.0,81.5402,81.5866,81.4567,81.4753,3837.0
2019-06-10 13:45:00,87.81,87.87,87.8,87.84,2510.0,81.4845,81.5402,81.4753,81.5124,2510.0
2019-06-10 13:50:00,87.81,87.89,87.78,87.89,5466.0,81.4845,81.5588,81.4567,81.5588,5466.0
2019-06-10 13:55:00,87.87,87.9,87.81,87.82,8160.0,81.5402,81.5681,81.4845,81.4938,8160.0
2019-06-10 14:00:00,87.85,87.86,87.71,87.82,17261.0,81.5217,81.5309,81.3917,81.4938,17261.0
2019-06-10 14:05:00,87.82,87.87,87.82,87.86,3948.0,81.4938,81.5402,81.4938,81.5309,3948.0
2019-06-10 14:10:00,87.84,87.85,87.78,87.8,3714.0,81.5124,81.5217,81.4567,81.4753,3714.0
2019-06-10 14:15:00,87.8,87.83,87.78,87.78,2000.0,81.4753,81.5031,81.4567,81.4567,2000.0
2019-06-10 14:20:00,87.79,87.82,87.76,87.77,3118.0,81.466,81.4938,81.4381,81.4474,3118.0
2019-06-10 14:25:00,87.76,87.79,87.74,87.77,3000.0,81.4381,81.466,81.4196,81.4474,3000.0
2019-06-10 14:30:00,87.77,87.81,87.74,87.8,3880.0,81.4474,81.4845,81.4196,81.4753,3880.0
2019-06-10 14:35:00,87.81,87.88,87.78,87.88,3171.0,81.4845,81.5495,81.4567,81.5495,3171.0
2019-06-10 14:40:00,87.87,87.87,87.79,87.79,2312.0,81.5402,81.5402,81.466,81.466,2312.0
2019-06-10 14:45:00,87.82,87.87,87.79,87.86,3305.0,81.4938,81.5402,81.466,81.5309,3305.0
2019-06-10 14:50:00,87.87,87.89,87.82,87.83,4900.0,81.5402,81.5588,81.4938,81.5031,4900.0
2019-06-10 14:55:00,87.82,87.92,87.82,87.89,4820.0,81.4938,81.5866,81.4938,81.5588,4820.0
2019-06-10 15:00:00,87.87,87.88,87.77,87.81,10080.0,81.5402,81.5495,81.4474,81.4845,10080.0
2019-06-10 15:05:00,87.81,87.85,87.8,87.84,11834.0,81.4845,81.5217,81.4753,81.5124,11834.0
2019-06-10 15:10:00,87.84,87.84,87.73,87.73,1725.0,81.5124,81.5124,81.4103,81.4103,1725.0
2019-06-10 15:15:00,87.75,87.77,87.7,87.74,4986.0,81.4289,81.4474,81.3825,81.4196,4986.0
2019-06-10 15:20:00,87.75,87.75,87.69,87.73,4079.0,81.4289,81.4289,81.3732,81.4103,4079.0
2019-06-10 15:25:00,87.72,87.73,87.67,87.69,5644.0,81.401,81.4103,81.3546,81.3732,5644.0
2019-06-10 15:30:00,87.68,87.8,87.61,87.75,7017.0,81.3639,81.4753,81.299,81.4289,7017.0
2019-06-10 15:35:00,87.75,87.78,87.74,87.77,6773.0,81.4289,81.4567,81.4196,81.4474,6773.0
2019-06-10 15:40:00,87.77,87.81,87.72,87.79,5757.0,81.4474,81.4845,81.401,81.466,5757.0
2019-06-10 15:45:00,87.81,87.82,87.72,87.77,11718.0,81.4845,81.4938,81.401,81.4474,11718.0
2019-06-10 15:50:00,87.78,87.89,87.77,87.88,12724.0,81.4567,81.5588,81.4474,81.5495,12724.0
2019-06-10 15:55:00,87.88,87.92,87.8,87.81,42551.0,81.5495,81.5866,81.4753,81.4845,42551.0
2019-06-11 09:30:00,88.01,88.31,88.0,88.13,12006.0,81.6701,81.9485,81.6609,81.7815,12006.0
2019-06-11 09:35:00,88.08,88.18,87.98,88.0,3812.0,81.7351,81.8279,81.6423,81.6609,3812.0
2019-06-11 09:40:00,88.04,88.05,87.99,88.05,1210.0,81.698,81.7073,81.6516,81.7073,1210.0
2019-06-11 09:45:00,88.06,88.13,87.95,87.96,1500.0,81.7165,81.7815,81.6145,81.6237,1500.0
2019-06-11 09:50:00,87.91,87.93,87.82,87.82,2000.0,81.5773,81.5959,81.4938,81.4938,2000.0
2019-06-11 09:55:00,87.81,87.82,87.66,87.66,2000.0,81.4845,81.4938,81.3453,81.3453,2000.0
2019-06-11 10:00:00,87.68,87.78,87.68,87.74,2068.0,81.3639,81.4567,81.3639,81.4196,2068.0
2019-06-11 10:05:00,87.73,87.78,87.68,87.73,4300.0,81.4103,81.4567,81.3639,81.4103,4300.0
2019-06-11 10:10:00,87.75,87.78,87.64,87.66,5282.0,81.4289,81.4567,81.3268,81.3453,5282.0
2019-06-11 10:15:00,87.63,87.67,87.6,87.66,1500.0,81.3175,81.3546,81.2897,81.3453,1500.0
2019-06-11 10:20:00,87.74,87.87,87.74,87.87,1200.0,81.4196,81.5402,81.4196,81.5402,1200.0
2019-06-11 10:25:00,87.83,87.9,87.81,87.84,5420.0,81.5031,81.5681,81.4845,81.5124,5420.0
2019-06-11 10:30:00,87.83,87.84,87.73,87.77,4500.0,81.5031,81.5124,81.4103,81.4474,4500.0
2019-06-11 10:35:00,87.72,87.74,87.7,87.72,2600.0,81.401,81.4196,81.3825,81.401,2600.0
2019-06-11 10:40:00,87.7,87.89,87.68,87.83,3677.0,81.3825,81.5588,81.3639,81.5031,3677.0
2019-06-11 10:45:00,87.85,87.9,87.84,87.85,1900.0,81.5217,81.5681,81.5124,81.5217,1900.0
2019-06-11 10:50:00,87.84,87.85,87.74,87.78,5229.0,81.5124,81.5217,81.4196,81.4567,5229.0
2019-06-11 10:55:00,87.78,87.79,87.73,87.79,5006.0,81.4567,81.466,81.4103,81.466,5006.0
2019-06-11 11:00:00,87.79,87.86,87.74,87.83,2723.0,81.466,81.5309,81.4196,81.5031,2723.0
2019-06-11 11:05:00,87.82,87.92,87.82,87.89,4413.0,81.4938,81.5866,81.4938,81.5588,4413.0
2019-06-11 11:10:00,87.9,87.96,87.85,87.96,3858.0,81.5681,81.6237,81.5217,81.6237,3858.0
2019-06-11 11:15:00,87.96,87.99,87.92,87.99,3163.0,81.6237,81.6516,81.5866,81.6516,3163.0
2019-06-11 11:20:00,87.97,88.01,87.92,87.96,3879.0,81.633,81.6701,81.5866,81.6237,3879.0
2019-06-11 11:25:00,87.94,87.94,87.83,87.89,6868.0,81.6052,81.6052,81.5031,81.5588,6868.0
2019-06-11 11:30:00,87.89,87.91,87.77,87.79,2628.0,81.5588,81.5773,81.4474,81.466,2628.0
2019-06-11 11:35:00,87.79,87.8,87.74,87.8,5034.0,81.466,81.4753,81.4196,81.4753,5034.0
2019-06-11 11:40:00,87.8,87.8,87.69,87.72,3602.0,81.4753,81.4753,81.3732,81.401,3602.0
2019-06-11 11:45:00,87.71,87.79,87.68,87.79,3787.0,81.3917,81.466,81.3639,81.466,3787.0
2019-06-11 11:50:00,87.79,87.9,87.79,87.89,2114.0,81.466,81.5681,81.466,81.5588,2114.0
2019-06-11 11:55:00,87.89,87.92,87.83,87.83,3708.0,81.5588,81.5866,81.5031,81.5031,3708.0
2019-06-11 12:00:00,87.81,87.83,87.71,87.77,3842.0,81.4845,81.5031,81.3917,81.4474,3842.0
2019-06-11 12:05:00,87.74,87.77,87.65,87.69,3150.0,81.4196,81.4474,81.3361,81.3732,3150.0
2019-06-11 12:10:00,87.67,87.67,87.56,87.57,4000.0,81.3546,81.3546,81.2526,81.2618,4000.0
2019-06-11 12:15:00,87.51,87.53,87.49,87.5,2748.0,81.2062,81.2247,81.1876,81.1969,2748.0
2019-06-11 12:20:00,87.49,87.5,87.42,87.42,2110.0,81.1876,81.1969,81.1226,81.1226,2110.0
2019-06-11 12:25:00,87.38,87.39,87.37,87.39,1602.0,81.0855,81.0948,81.0762,81.0948,1602.0
2019-06-11 12:30:00,87.4,87.49,87.4,87.46,2906.0,81.1041,81.1876,81.1041,81.1598,2906.0
2019-06-11 12:35:00,87.46,87.49,87.45,87.48,4201.0,81.1598,81.1876,81.1505,81.1783,4201.0
2019-06-11 12:40:00,87.48,87.48,87.41,87.44,3000.0,81.1783,81.1783,81.1134,81.1412,3000.0
2019-06-11 12:45:00,87.41,87.43,87.32,87.32,3200.0,81.1134,81.1319,81.0298,81.0298,3200.0
2019-06-11 12:50:00,87.33,87.33,87.25,87.29,5297.0,81.0391,81.0391,80.9649,81.002,5297.0
2019-06-11 12:55:00,87.24,87.27,87.23,87.27,3625.0,80.9556,80.9834,80.9463,80.9834,3625.0
2019-06-11 13:00:00,87.27,87.35,87.27,87.35,1500.0,80.9834,81.0577,80.9834,81.0577,1500.0
2019-06-11 13:05:00,87.36,87.39,87.31,87.31,2900.0,81.067,81.0948,81.0206,81.0206,2900.0
2019-06-11 13:10:00,87.31,87.32,87.27,87.29,2171.0,81.0206,81.0298,80.9834,81.002,2171.0
2019-06-11 13:15:00,87.33,87.36,87.33,87.34,1200.0,81.0391,81.067,81.0391,81.0484,1200.0
2019-06-11 13:20:00,87.35,87.38,87.31,87.31,3540.0,81.0577,81.0855,81.0206,81.0206,3540.0
2019-06-11 13:25:00,87.31,87.33,87.28,87.33,2811.0,81.0206,81.0391,80.9927,81.0391,2811.0
2019-06-11 13:30:00,87.31,87.35,87.3,87.35,1992.0,81.0206,81.0577,81.0113,81.0577,1992.0
2019-06-11 13:35:00,87.35,87.35,87.33,87.35,5100.0,81.0577,81.0577,81.0391,81.0577,5100.0
2019-06-11 13:40:00,87.33,87.36,87.33,87.34,1948.0,81.0391,81.067,81.0391,81.0484,1948.0
2019-06-11 13:45:00,87.33,87.38,87.33,87.37,2668.0,81.0391,81.0855,81.0391,81.0762,2668.0
2019-06-11 13:50:00,87.42,87.45,87.42,87.45,3163.0,81.1226,81.1505,81.1226,81.1505,3163.0
2019-06-11 13:55:00,87.48,87.52,87.48,87.51,3543.0,81.1783,81.2154,81.1783,81.2062,3543.0
2019-06-11 14:00:00,87.51,87.57,87.51,87.55,2512.0,81.2062,81.2618,81.2062,81.2433,2512.0
2019-06-11 14:05:00,87.54,87.58,87.51,87.58,5422.0,81.234,81.2711,81.2062,81.2711,5422.0
2019-06-11 14:10:00,87.58,87.61,87.54,87.61,3402.0,81.2711,81.299,81.234,81.299,3402.0
2019-06-11 14:15:00,87.61,87.62,87.6,87.61,2800.0,81.299,81.3082,81.2897,81.299,2800.0
2019-06-11 14:20:00,87.62,87.64,87.57,87.6,11628.0,81.3082,81.3268,81.2618,81.2897,11628.0
2019-06-11 14:25:00,87.59,87.61,87.54,87.54,3584.0,81.2804,81.299,81.234,81.234,3584.0
2019-06-11 14:30:00,87.53,87.53,87.48,87.51,3100.0,81.2247,81.2247,81.1783,81.2062,3100.0
2019-06-11 14:35:00,87.5,87.53,87.46,87.48,4120.0,81.1969,81.2247,81.1598,81.1783,4120.0
2019-06-11 14:40:00,87.49,87.49,87.46,87.47,2744.0,81.1876,81.1876,81.1598,81.169,2744.0
2019-06-11 14:45:00,87.47,87.47,87.37,87.39,5136.0,81.169,81.169,81.0762,81.0948,5136.0
2019-06-11 14:50:00,87.38,87.41,87.37,87.39,2022.0,81.0855,81.1134,81.0762,81.0948,2022.0
2019-06-11 14:55:00,87.38,87.43,87.36,87.43,3403.0,81.0855,81.1319,81.067,81.1319,3403.0
2019-06-11 15:00:00,87.43,87.43,87.35,87.37,6418.0,81.1319,81.1319,81.0577,81.0762,6418.0
2019-06-11 15:05:00,87.34,87.43,87.34,87.42,9247.0,81.0484,81.1319,81.0484,81.1226,9247.0
2019-06-11 15:10:00,87.43,87.44,87.41,87.42,2400.0,81.1319,81.1412,81.1134,81.1226,2400.0
2019-06-11 15:15:00,87.39,87.39,87.29,87.3,3628.0,81.0948,81.0948,81.002,81.0113,3628.0
2019-06-11 15:20:00,87.29,87.33,87.22,87.23,6767.0,81.002,81.0391,80.937,80.9463,6767.0
2019-06-11 15:25:00,87.25,87.29,87.22,87.29,7950.0,80.9649,81.002,80.937,81.002,7950.0
2019-06-11 15:30:00,87.28,87.46,87.26,87.45,8236.0,80.9927,81.1598,80.9742,81.1505,8236.0
2019-06-11 15:35:00,87.45,87.46,87.4,87.41,8405.0,81.1505,81.1598,81.1041,81.1134,8405.0
2019-06-11 15:40:00,87.4,87.44,87.35,87.37,11014.0,81.1041,81.1412,81.0577,81.0762,11014.0
2019-06-11 15:45:00,87.36,87.37,87.31,87.37,13561.0,81.067,81.0762,81.0206,81.0762,13561.0
2019-06-11 15:50:00,87.37,87.44,87.37,87.44,25714.0,81.0762,81.1412,81.0762,81.1412,25714.0
2019-06-11 15:55:00,87.45,87.53,87.43,87.45,45229.0,81.1505,81.2247,81.1319,81.1505,45229.0
2019-06-12 09:30:00,87.69,88.58,87.63,88.39,15851.0,81.3732,82.1991,81.3175,82.0228,15851.0
2019-06-12 09:35:00,88.37,88.52,88.18,88.36,8398.0,82.0042,82.1434,81.8279,81.9949,8398.0
2019-06-12 09:40:00,88.34,88.4,88.34,88.34,700.0,81.9764,82.032,81.9764,81.9764,700.0
2019-06-12 09:45:00,88.35,88.57,88.35,88.5,2100.0,81.9856,82.1898,81.9856,82.1248,2100.0
2019-06-12 09:50:00,88.44,88.44,88.21,88.21,3242.0,82.0692,82.0692,81.8557,81.8557,3242.0
2019-06-12 09:55:00,88.31,88.32,88.15,88.23,1700.0,81.9485,81.9578,81.8001,81.8743,1700.0
2019-06-12 10:00:00,88.2,88.28,88.17,88.2,1000.0,81.8464,81.9207,81.8186,81.8464,1000.0
2019-06-12 10:05:00,88.17,88.19,88.11,88.11,513.0,81.8186,81.8372,81.7629,81.7629,513.0
2019-06-12 10:10:00,88.11,88.29,88.11,88.29,933.0,81.7629,81.93,81.7629,81.93,933.0
2019-06-12 10:15:00,88.27,88.28,88.06,88.06,1475.0,81.9114,81.9207,81.7165,81.7165,1475.0
2019-06-12 10:20:00,88.07,88.08,87.99,87.99,900.0,81.7258,81.7351,81.6516,81.6516,900.0
2019-06-12 10:25:00,87.94,87.99,87.85,87.87,1700.0,81.6052,81.6516,81.5217,81.5402,1700.0
2019-06-12 10:30:00,87.87,87.93,87.87,87.92,915.0,81.5402,81.5959,81.5402,81.5866,915.0
2019-06-12 10:35:00,88.08,88.1,88.05,88.09,1105.0,81.7351,81.7537,81.7073,81.7444,1105.0
2019-06-12 10:40:00,88.05,88.07,88.01,88.04,1314.0,81.7073,81.7258,81.6701,81.698,1314.0
2019-06-12 10:45:00,88.07,88.07,88.05,88.05,400.0,81.7258,81.7258,81.7073,81.7073,400.0
2019-06-12 10:50:00,88.06,88.08,87.91,87.96,4345.0,81.7165,81.7351,81.5773,81.6237,4345.0
2019-06-12 10:55:00,87.97,87.99,87.91,87.92,1336.0,81.633,81.6516,81.5773,81.5866,1336.0
2019-06-12 11:00:00,87.92,87.92,87.81,87.83,2100.0,81.5866,81.5866,81.4845,81.5031,2100.0
2019-06-12 11:05:00,87.88,87.89,87.81,87.82,1330.0,81.5495,81.5588,81.4845,81.4938,1330.0
2019-06-12 11:10:00,87.79,87.83,87.77,87.82,2127.0,81.466,81.5031,81.4474,81.4938,2127.0
2019-06-12 11:15:00,87.81,87.86,87.79,87.81,2653.0,81.4845,81.5309,81.466,81.4845,2653.0
2019-06-12 11:20:00,87.83,87.85,87.76,87.83,1767.0,81.5031,81.5217,81.4381,81.5031,1767.0
2019-06-12 11:25:00,87.77,87.84,87.77,87.84,2119.0,81.4474,81.5124,81.4474,81.5124,2119.0
2019-06-12 11:30:00,87.81,87.86,87.8,87.83,800.0,81.4845,81.5309,81.4753,81.5031,800.0
2019-06-12 11:35:00,87.78,87.8,87.71,87.77,2435.0,81.4567,81.4753,81.3917,81.4474,2435.0
2019-06-12 11:40:00,87.76,87.81,87.75,87.77,1322.0,81.4381,81.4845,81.4289,81.4474,1322.0
2019-06-12 11:45:00,87.77,87.79,87.73,87.74,1249.0,81.4474,81.466,81.4103,81.4196,1249.0
2019-06-12 11:50:00,87.77,87.79,87.6,87.6,3328.0,81.4474,81.466,81.2897,81.2897,3328.0
2019-06-12 11:55:00,87.63,87.64,87.61,87.64,1400.0,81.3175,81.3268,81.299,81.3268,1400.0
2019-06-12 12:00:00,87.65,87.68,87.61,87.61,920.0,81.3361,81.3639,81.299,81.299,920.0
2019-06-12 12:05:00,87.62,87.63,87.58,87.58,2972.0,81.3082,81.3175,81.2711,81.2711,2972.0
2019-06-12 12:10:00,87.56,87.56,87.49,87.49,1405.0,81.2526,81.2526,81.1876,81.1876,1405.0
2019-06-12 12:15:00,87.5,87.55,87.5,87.51,1112.0,81.1969,81.2433,81.1969,81.2062,1112.0
2019-06-12 12:20:00,87.5,87.62,87.5,87.6,1814.0,81.1969,81.3082,81.1969,81.2897,1814.0
2019-06-12 12:25:00,87.62,87.63,87.62,87.62,999.0,81.3082,81.3175,81.3082,81.3082,999.0
2019-06-12 12:30:00,87.64,87.66,87.64,87.66,200.0,81.3268,81.3453,81.3268,81.3453,200.0
2019-06-12 12:35:00,87.65,87.65,87.6,87.61,992.0,81.3361,81.3361,81.2897,81.299,992.0
2019-06-12 12:40:00,87.61,87.65,87.61,87.65,899.0,81.299,81.3361,81.299,81.3361,899.0
2019-06-12 12:45:00,87.68,87.75,87.66,87.74,1346.0,81.3639,81.4289,81.3453,81.4196,1346.0
2019-06-12 12:50:00,87.77,87.77,87.71,87.71,841.0,81.4474,81.4474,81.3917,81.3917,841.0
2019-06-12 12:55:00,87.72,87.75,87.72,87.75,600.0,81.401,81.4289,81.401,81.4289,600.0
2019-06-12 13:00:00,87.77,87.77,87.73,87.73,200.0,81.4474,81.4474,81.4103,81.4103,200.0
2019-06-12 13:05:00,87.77,87.77,87.71,87.71,600.0,81.4474,81.4474,81.3917,81.3917,600.0
2019-06-12 13:10:00,87.69,87.71,87.68,87.71,1101.0,81.3732,81.3917,81.3639,81.3917,1101.0
2019-06-12 13:15:00,87.72,87.72,87.68,87.68,800.0,81.401,81.401,81.3639,81.3639,800.0
2019-06-12 13:20:00,87.69,87.75,87.69,87.72,3687.0,81.3732,81.4289,81.3732,81.401,3687.0
2019-06-12 13:25:00,87.74,87.77,87.74,87.77,1217.0,81.4196,81.4474,81.4196,81.4474,1217.0
2019-06-12 13:30:00,87.77,87.8,87.74,87.76,2365.0,81.4474,81.4753,81.4196,81.4381,2365.0
2019-06-12 13:35:00,87.77,87.77,87.7,87.7,1445.0,81.4474,81.4474,81.3825,81.3825,1445.0
2019-06-12 13:40:00,87.66,87.68,87.66,87.67,820.0,81.3453,81.3639,81.3453,81.3546,820.0
2019-06-12 13:45:00,87.68,87.76,87.68,87.76,1117.0,81.3639,81.4381,81.3639,81.4381,1117.0
2019-06-12 13:50:00,87.77,87.83,87.76,87.83,7632.0,81.4474,81.5031,81.4381,81.5031,7632.0
2019-06-12 13:55:00,87.81,87.85,87.78,87.78,918.0,81.4845,81.5217,81.4567,81.4567,918.0
2019-06-12 14:00:00,87.79,87.82,87.78,87.81,903.0,81.466,81.4938,81.4567,81.4845,903.0
2019-06-12 14:05:00,87.79,87.79,87.75,87.75,4805.0,81.466,81.466,81.4289,81.4289,4805.0
2019-06-12 14:10:00,87.78,87.83,87.78,87.81,2400.0,81.4567,81.5031,81.4567,81.4845,2400.0
2019-06-12 14:15:00,87.81,87.81,87.75,87.76,2363.0,81.4845,81.4845,81.4289,81.4381,2363.0
2019-06-12 14:20:00,87.77,87.79,87.75,87.79,1198.0,81.4474,81.466,81.4289,81.466,1198.0
2019-06-12 14:25:00,87.78,87.78,87.72,87.75,3067.0,81.4567,81.4567,81.401,81.4289,3067.0
2019-06-12 14:30:00,87.77,87.78,87.74,87.76,2561.0,81.4474,81.4567,81.4196,81.4381,2561.0
2019-06-12 14:35:00,87.76,87.82,87.76,87.81,1683.0,81.4381,81.4938,81.4381,81.4845,1683.0
2019-06-12 14:40:00,87.8,87.84,87.79,87.84,1285.0,81.4753,81.5124,81.466,81.5124,1285.0
2019-06-12 14:45:00,87.83,87.83,87.8,87.82,2387.0,81.5031,81.5031,81.4753,81.4938,2387.0
2019-06-12 14:50:00,87.82,87.85,87.81,87.81,1099.0,81.4938,81.5217,81.4845,81.4845,1099.0
2019-06-12 14:55:00,87.78,87.81,87.77,87.8,1129.0,81.4567,81.4845,81.4474,81.4753,1129.0
2019-06-12 15:00:00,87.81,87.84,87.79,87.84,2034.0,81.4845,81.5124,81.466,81.5124,2034.0
2019-06-12 15:05:00,87.83,87.85,87.81,87.84,2658.0,81.5031,81.5217,81.4845,81.5124,2658.0
2019-06-12 15:10:00,87.84,87.84,87.8,87.8,1422.0,81.5124,81.5124,81.4753,81.4753,1422.0
2019-06-12 15:15:00,87.8,87.8,87.75,87.75,6040.0,81.4753,81.4753,81.4289,81.4289,6040.0
2019-06-12 15:20:00,87.76,87.76,87.69,87.7,16085.0,81.4381,81.4381,81.3732,81.3825,16085.0
2019-06-12 15:25:00,87.71,87.78,87.71,87.77,4498.0,81.3917,81.4567,81.3917,81.4474,4498.0
2019-06-12 15:30:00,87.76,87.81,87.73,87.79,4000.0,81.4381,81.4845,81.4103,81.466,4000.0
2019-06-12 15:35:00,87.77,87.77,87.71,87.71,7294.0,81.4474,81.4474,81.3917,81.3917,7294.0
2019-06-12 15:40:00,87.7,87.75,87.68,87.69,4643.0,81.3825,81.4289,81.3639,81.3732,4643.0
2019-06-12 15:45:00,87.68,87.73,87.64,87.7,6810.0,81.3639,81.4103,81.3268,81.3825,6810.0
2019-06-12 15:50:00,87.71,87.8,87.71,87.74,7856.0,81.3917,81.4753,81.3917,81.4196,7856.0
2019-06-12 15:55:00,87.74,87.78,87.67,87.74,43717.0,81.4196,81.4567,81.3546,81.4196,43717.0
2019-06-13 09:30:00,88.0,88.0,87.69,87.71,10224.0,81.6609,81.6609,81.3732,81.3917,10224.0
2019-06-13 09:35:00,87.74,87.77,87.68,87.68,3100.0,81.4196,81.4474,81.3639,81.3639,3100.0
2019-06-13 09:40:00,87.67,87.67,87.41,87.6,20853.0,81.3546,81.3546,81.1134,81.2897,20853.0
2019-06-13 09:45:00,87.6,87.69,87.39,87.5,10431.0,81.2897,81.3732,81.0948,81.1969,10431.0
2019-06-13 09:50:00,87.5,87.52,87.42,87.43,2019.0,81.1969,81.2154,81.1226,81.1319,2019.0
2019-06-13 09:55:00,87.45,87.54,87.44,87.44,2016.0,81.1505,81.234,81.1412,81.1412,2016.0
2019-06-13 10:00:00,87.49,87.5,87.24,87.24,7689.0,81.1876,81.1969,80.9556,80.9556,7689.0
2019-06-13 10:05:00,87.24,87.3,86.99,87.04,9418.0,80.9556,81.0113,80.7236,80.77,9418.0
2019-06-13 10:10:00,87.02,87.29,87.01,87.29,3399.0,80.7515,81.002,80.7422,81.002,3399.0
2019-06-13 10:15:00,87.31,87.45,87.29,87.41,6787.0,81.0206,81.1505,81.002,81.1134,6787.0
2019-06-13 10:20:00,87.4,87.41,87.3,87.38,5019.0,81.1041,81.1134,81.0113,81.0855,5019.0
2019-06-13 10:25:00,87.4,87.4,87.31,87.32,4455.0,81.1041,81.1041,81.0206,81.0298,4455.0
2019-06-13 10:30:00,87.36,87.42,87.34,87.37,5224.0,81.067,81.1226,81.0484,81.0762,5224.0
2019-06-13 10:35:00,87.37,87.37,87.26,87.31,2922.0,81.0762,81.0762,80.9742,81.0206,2922.0
2019-06-13 10:40:00,87.34,87.35,87.24,87.26,4515.0,81.0484,81.0577,80.9556,80.9742,4515.0
2019-06-13 10:45:00,87.25,87.29,87.24,87.25,3391.0,80.9649,81.002,80.9556,80.9649,3391.0
2019-06-13 10:50:00,87.26,87.27,87.16,87.18,3826.0,80.9742,80.9834,80.8814,80.8999,3826.0
2019-06-13 10:55:00,87.19,87.21,87.09,87.1,6883.0,80.9092,80.9278,80.8164,80.8257,6883.0
2019-06-13 11:00:00,87.13,87.15,87.03,87.03,3400.0,80.8535,80.8721,80.7607,80.7607,3400.0
2019-06-13 11:05:00,87.04,87.08,86.96,87.08,5405.0,80.77,80.8071,80.6958,80.8071,5405.0
2019-06-13 11:10:00,87.06,87.18,87.05,87.16,5028.0,80.7886,80.8999,80.7793,80.8814,5028.0
2019-06-13 11:15:00,87.14,87.18,87.09,87.13,5048.0,80.8628,80.8999,80.8164,80.8535,5048.0
2019-06-13 11:20:00,87.17,87.36,87.17,87.35,7846.0,80.8906,81.067,80.8906,81.0577,7846.0
2019-06-13 11:25:00,87.31,87.31,87.26,87.27,6893.0,81.0206,81.0206,80.9742,80.9834,6893.0
2019-06-13 11:30:00,87.27,87.43,87.26,87.4,6300.0,80.9834,81.1319,80.9742,81.1041,6300.0
2019-06-13 11:35:00,87.4,87.52,87.39,87.5,3191.0,81.1041,81.2154,81.0948,81.1969,3191.0
2019-06-13 11:40:00,87.51,87.55,87.48,87.52,3164.0,81.2062,81.2433,81.1783,81.2154,3164.0
2019-06-13 11:45:00,87.51,87.54,87.42,87.42,7072.0,81.2062,81.234,81.1226,81.1226,7072.0
2019-06-13 11:50:00,87.43,87.46,87.39,87.39,7957.0,81.1319,81.1598,81.0948,81.0948,7957.0
2019-06-13 11:55:00,87.38,87.43,87.37,87.43,2003.0,81.0855,81.1319,81.0762,81.1319,2003.0
2019-06-13 12:00:00,87.44,87.46,87.37,87.39,5276.0,81.1412,81.1598,81.0762,81.0948,5276.0
2019-06-13 12:05:00,87.4,87.42,87.37,87.39,4241.0,81.1041,81.1226,81.0762,81.0948,4241.0
2019-06-13 12:10:00,87.4,87.41,87.39,87.39,2400.0,81.1041,81.1134,81.0948,81.0948,2400.0
2019-06-13 12:15:00,87.38,87.47,87.37,87.42,5783.0,81.0855,81.169,81.0762,81.1226,5783.0
2019-06-13 12:20:00,87.42,87.42,87.37,87.4,3000.0,81.1226,81.1226,81.0762,81.1041,3000.0
2019-06-13 12:25:00,87.4,87.41,87.3,87.3,5314.0,81.1041,81.1134,81.0113,81.0113,5314.0
2019-06-13 12:30:00,87.31,87.36,87.28,87.35,6868.0,81.0206,81.067,80.9927,81.0577,6868.0
2019-06-13 12:35:00,87.37,87.38,87.32,87.38,9568.0,81.0762,81.0855,81.0298,81.0855,9568.0
2019-06-13 12:40:00,87.38,87.47,87.34,87.45,11978.0,81.0855,81.169,81.0484,81.1505,11978.0
2019-06-13 12:45:00,87.45,87.47,87.39,87.39,9523.0,81.1505,81.169,81.0948,81.0948,9523.0
2019-06-13 12:50:00,87.4,87.49,87.39,87.44,10662.0,81.1041,81.1876,81.0948,81.1412,10662.0
2019-06-13 12:55:00,87.43,87.45,87.39,87.41,8318.0,81.1319,81.1505,81.0948,81.1134,8318.0
2019-06-13 13:00:00,87.43,87.44,87.35,87.35,6977.0,81.1319,81.1412,81.0577,81.0577,6977.0
2019-06-13 13:05:00,87.37,87.39,87.34,87.36,4140.0,81.0762,81.0948,81.0484,81.067,4140.0
2019-06-13 13:10:00,87.37,87.4,87.35,87.36,3399.0,81.0762,81.1041,81.0577,81.067,3399.0
2019-06-13 13:15:00,87.36,87.41,87.31,87.31,4853.0,81.067,81.1134,81.0206,81.0206,4853.0
2019-06-13 13:20:00,87.32,87.34,87.29,87.31,4295.0,81.0298,81.0484,81.002,81.0206,4295.0
2019-06-13 13:25:00,87.3,87.34,87.28,87.28,3600.0,81.0113,81.0484,80.9927,80.9927,3600.0
2019-06-13 13:30:00,87.31,87.33,87.29,87.29,2776.0,81.0206,81.0391,81.002,81.002,2776.0
2019-06-13 13:35:00,87.31,87.33,87.28,87.31,3918.0,81.0206,81.0391,80.9927,81.0206,3918.0
2019-06-13 13:40:00,87.29,87.3,87.26,87.28,2953.0,81.002,81.0113,80.9742,80.9927,2953.0
2019-06-13 13:45:00,87.28,87.33,87.26,87.31,4471.0,80.9927,81.0391,80.9742,81.0206,4471.0
2019-06-13 13:50:00,87.36,87.39,87.35,87.37,5515.0,81.067,81.0948,81.0577,81.0762,5515.0
2019-06-13 13:55:00,87.37,87.38,87.32,87.33,2538.0,81.0762,81.0855,81.0298,81.0391,2538.0
2019-06-13 14:00:00,87.33,87.34,87.29,87.32,5090.0,81.0391,81.0484,81.002,81.0298,5090.0
2019-06-13 14:05:00,87.32,87.33,87.28,87.29,4029.0,81.0298,81.0391,80.9927,81.002,4029.0
2019-06-13 14:10:00,87.26,87.27,87.24,87.27,3830.0,80.9742,80.9834,80.9556,80.9834,3830.0
2019-06-13 14:15:00,87.27,87.31,87.18,87.2,6370.0,80.9834,81.0206,80.8999,80.9185,6370.0
2019-06-13 14:20:00,87.2,87.24,87.19,87.22,6312.0,80.9185,80.9556,80.9092,80.937,6312.0
2019-06-13 14:25:00,87.22,87.24,87.2,87.23,1619.0,80.937,80.9556,80.9185,80.9463,1619.0
2019-06-13 14:30:00,87.23,87.23,87.19,87.22,3332.0,80.9463,80.9463,80.9092,80.937,3332.0
2019-06-13 14:35:00,87.22,87.24,87.17,87.24,5968.0,80.937,80.9556,80.8906,80.9556,5968.0
2019-06-13 14:40:00,87.23,87.27,87.21,87.27,4613.0,80.9463,80.9834,80.9278,80.9834,4613.0
2019-06-13 14:45:00,87.28,87.28,87.25,87.28,3316.0,80.9927,80.9927,80.9649,80.9927,3316.0
2019-06-13 14:50:00,87.28,87.29,87.26,87.27,3777.0,80.9927,81.002,80.9742,80.9834,3777.0
2019-06-13 14:55:00,87.27,87.31,87.26,87.27,3271.0,80.9834,81.0206,80.9742,80.9834,3271.0
2019-06-13 15:00:00,87.26,87.26,87.16,87.2,7501.0,80.9742,80.9742,80.8814,80.9185,7501.0
2019-06-13 15:05:00,87.2,87.21,87.11,87.14,5398.0,80.9185,80.9278,80.835,80.8628,5398.0
2019-06-13 15:10:00,87.15,87.17,87.11,87.13,8132.0,80.8721,80.8906,80.835,80.8535,8132.0
2019-06-13 15:15:00,87.11,87.11,87.01,87.03,6374.0,80.835,80.835,80.7422,80.7607,6374.0
2019-06-13 15:20:00,87.03,87.06,86.99,87.04,8934.0,80.7607,80.7886,80.7236,80.77,8934.0
2019-06-13 15:25:00,87.04,87.06,86.98,87.01,9466.0,80.77,80.7886,80.7143,80.7422,9466.0
2019-06-13 15:30:00,87.02,87.07,86.97,87.01,11992.0,80.7515,80.7978,80.7051,80.7422,11992.0
2019-06-13 15:35:00,87.02,87.15,87.0,87.12,14675.0,80.7515,80.8721,80.7329,80.8442,14675.0
2019-06-13 15:40:00,87.1,87.13,87.09,87.09,10012.0,80.8257,80.8535,80.8164,80.8164,10012.0
2019-06-13 15:45:00,87.09,87.12,87.03,87.04,17492.0,80.8164,80.8442,80.7607,80.77,17492.0
2019-06-13 15:50:00,87.04,87.07,86.96,87.03,20414.0,80.77,80.7978,80.6958,80.7607,20414.0
2019-06-13 15:55:00,87.04,87.15,87.01,87.14,76932.0,80.77,80.8721,80.7422,80.8628,76932.0
2019-06-14 09:30:00,87.12,87.56,87.12,87.56,6996.0,80.8442,81.2526,80.8442,81.2526,6996.0
2019-06-14 09:35:00,87.08,87.2,87.01,87.01,6585.0,80.8071,80.9185,80.7422,80.7422,6585.0
2019-06-14 09:40:00,87.03,87.11,87.0,87.07,1799.0,80.7607,80.835,80.7329,80.7978,1799.0
2019-06-14 09:45:00,87.12,87.22,87.11,87.11,1300.0,80.8442,80.937,80.835,80.835,1300.0
2019-06-14 09:50:00,87.14,87.14,86.83,86.83,4412.0,80.8628,80.8628,80.5751,80.5751,4412.0
2019-06-14 09:55:00,86.82,87.14,86.82,87.04,3200.0,80.5659,80.8628,80.5659,80.77,3200.0
2019-06-14 10:00:00,87.03,87.2,86.96,87.15,2966.0,80.7607,80.9185,80.6958,80.8721,2966.0
2019-06-14 10:05:00,87.18,87.39,87.18,87.39,2049.0,80.8999,81.0948,80.8999,81.0948,2049.0
2019-06-14 10:10:00,87.39,87.43,87.34,87.38,1800.0,81.0948,81.1319,81.0484,81.0855,1800.0
2019-06-14 10:15:00,87.4,87.44,87.35,87.39,5338.0,81.1041,81.1412,81.0577,81.0948,5338.0
2019-06-14 10:20:00,87.34,87.44,87.33,87.4,1422.0,81.0484,81.1412,81.0391,81.1041,1422.0
2019-06-14 10:25:00,87.4,87.4,87.33,87.36,1764.0,81.1041,81.1041,81.0391,81.067,1764.0
2019-06-14 10:30:00,87.38,87.44,87.37,87.37,2521.0,81.0855,81.1412,81.0762,81.0762,2521.0
2019-06-14 10:35:00,87.42,87.45,87.38,87.4,3601.0,81.1226,81.1505,81.0855,81.1041,3601.0
2019-06-14 10:40:00,87.41,87.41,87.31,87.35,4243.0,81.1134,81.1134,81.0206,81.0577,4243.0
2019-06-14 10:45:00,87.4,87.44,87.37,87.42,1600.0,81.1041,81.1412,81.0762,81.1226,1600.0
2019-06-14 10:50:00,87.4,87.48,87.4,87.47,1900.0,81.1041,81.1783,81.1041,81.169,1900.0
2019-06-14 10:55:00,87.45,87.55,87.45,87.51,2492.0,81.1505,81.2433,81.1505,81.2062,2492.0
2019-06-14 11:00:00,87.51,87.62,87.51,87.6,2900.0,81.2062,81.3082,81.2062,81.2897,2900.0
2019-06-14 11:05:00,87.63,87.66,87.55,87.56,2631.0,81.3175,81.3453,81.2433,81.2526,2631.0
2019-06-14 11:10:00,87.54,87.56,87.43,87.43,3101.0,81.234,81.2526,81.1319,81.1319,3101.0
2019-06-14 11:15:00,87.43,87.5,87.4,87.5,2660.0,81.1319,81.1969,81.1041,81.1969,2660.0
2019-06-14 11:20:00,87.49,87.52,87.46,87.52,5700.0,81.1876,81.2154,81.1598,81.2154,5700.0
2019-06-14 11:25:00,87.53,87.61,87.46,87.59,12428.0,81.2247,81.299,81.1598,81.2804,12428.0
2019-06-14 11:30:00,87.59,87.63,87.56,87.6,2838.0,81.2804,81.3175,81.2526,81.2897,2838.0
2019-06-14 11:35:00,87.6,87.7,87.58,87.7,1400.0,81.2897,81.3825,81.2711,81.3825,1400.0
2019-06-14 11:40:00,87.71,87.71,87.6,87.6,2601.0,81.3917,81.3917,81.2897,81.2897,2601.0
2019-06-14 11:45:00,87.58,87.58,87.52,87.53,1707.0,81.2711,81.2711,81.2154,81.2247,1707.0
2019-06-14 11:50:00,87.55,87.56,87.46,87.46,2587.0,81.2433,81.2526,81.1598,81.1598,2587.0
2019-06-14 11:55:00,87.47,87.52,87.45,87.49,4135.0,81.169,81.2154,81.1505,81.1876,4135.0
2019-06-14 12:00:00,87.47,87.49,87.41,87.43,4942.0,81.169,81.1876,81.1134,81.1319,4942.0
2019-06-14 12:05:00,87.44,87.47,87.42,87.42,1910.0,81.1412,81.169,81.1226,81.1226,1910.0
2019-06-14 12:10:00,87.42,87.44,87.4,87.42,1400.0,81.1226,81.1412,81.1041,81.1226,1400.0
2019-06-14 12:15:00,87.4,87.4,87.36,87.37,1882.0,81.1041,81.1041,81.067,81.0762,1882.0
2019-06-14 12:20:00,87.38,87.42,87.35,87.4,1014.0,81.0855,81.1226,81.0577,81.1041,1014.0
2019-06-14 12:25:00,87.38,87.48,87.38,87.47,4651.0,81.0855,81.1783,81.0855,81.169,4651.0
2019-06-14 12:30:00,87.47,87.51,87.47,87.49,4555.0,81.169,81.2062,81.169,81.1876,4555.0
2019-06-14 12:35:00,87.49,87.49,87.46,87.48,1500.0,81.1876,81.1876,81.1598,81.1783,1500.0
2019-06-14 12:40:00,87.47,87.47,87.42,87.43,2850.0,81.169,81.169,81.1226,81.1319,2850.0
2019-06-14 12:45:00,87.44,87.44,87.41,87.43,1306.0,81.1412,81.1412,81.1134,81.1319,1306.0
2019-06-14 12:50:00,87.49,87.5,87.47,87.49,1300.0,81.1876,81.1969,81.169,81.1876,1300.0
2019-06-14 12:55:00,87.48,87.49,87.45,87.49,2847.0,81.1783,81.1876,81.1505,81.1876,2847.0
2019-06-14 13:00:00,87.49,87.53,87.47,87.53,1406.0,81.1876,81.2247,81.169,81.2247,1406.0
2019-06-14 13:05:00,87.52,87.53,87.48,87.49,2386.0,81.2154,81.2247,81.1783,81.1876,2386.0
2019-06-14 13:10:00,87.5,87.51,87.47,87.47,1100.0,81.1969,81.2062,81.169,81.169,1100.0
2019-06-14 13:15:00,87.5,87.53,87.49,87.51,3349.0,81.1969,81.2247,81.1876,81.2062,3349.0
2019-06-14 13:20:00,87.51,87.54,87.47,87.54,5656.0,81.2062,81.234,81.169,81.234,5656.0
2019-06-14 13:25:00,87.54,87.54,87.44,87.46,2977.0,81.234,81.234,81.1412,81.1598,2977.0
2019-06-14 13:30:00,87.46,87.48,87.41,87.42,15041.0,81.1598,81.1783,81.1134,81.1226,15041.0
2019-06-14 13:35:00,87.42,87.47,87.42,87.45,1957.0,81.1226,81.169,81.1226,81.1505,1957.0
2019-06-14 13:40:00,87.44,87.44,87.38,87.43,1728.0,81.1412,81.1412,81.0855,81.1319,1728.0
2019-06-14 13:45:00,87.42,87.46,87.41,87.44,3122.0,81.1226,81.1598,81.1134,81.1412,3122.0
2019-06-14 13:50:00,87.44,87.48,87.44,87.47,1712.0,81.1412,81.1783,81.1412,81.169,1712.0
2019-06-14 13:55:00,87.47,87.47,87.45,87.45,1525.0,81.169,81.169,81.1505,81.1505,1525.0
2019-06-14 14:00:00,87.44,87.56,87.44,87.52,4642.0,81.1412,81.2526,81.1412,81.2154,4642.0
2019-06-14 14:05:00,87.54,87.56,87.51,87.56,6505.0,81.234,81.2526,81.2062,81.2526,6505.0
2019-06-14 14:10:00,87.55,87.61,87.55,87.6,4152.0,81.2433,81.299,81.2433,81.2897,4152.0
2019-06-14 14:15:00,87.6,87.71,87.6,87.68,3630.0,81.2897,81.3917,81.2897,81.3639,3630.0
2019-06-14 14:20:00,87.7,87.71,87.66,87.67,3308.0,81.3825,81.3917,81.3453,81.3546,3308.0
2019-06-14 14:25:00,87.67,87.8,87.67,87.75,5432.0,81.3546,81.4753,81.3546,81.4289,5432.0
2019-06-14 14:30:00,87.74,87.76,87.7,87.72,2072.0,81.4196,81.4381,81.3825,81.401,2072.0
2019-06-14 14:35:00,87.71,87.73,87.68,87.69,3669.0,81.3917,81.4103,81.3639,81.3732,3669.0
2019-06-14 14:40:00,87.68,87.71,87.65,87.71,2700.0,81.3639,81.3917,81.3361,81.3917,2700.0
2019-06-14 14:45:00,87.71,87.71,87.68,87.69,3579.0,81.3917,81.3917,81.3639,81.3732,3579.0
2019-06-14 14:50:00,87.71,87.71,87.65,87.67,3000.0,81.3917,81.3917,81.3361,81.3546,3000.0
2019-06-14 14:55:00,87.67,87.69,87.66,87.69,2750.0,81.3546,81.3732,81.3453,81.3732,2750.0
2019-06-14 15:00:00,87.68,87.76,87.65,87.74,6479.0,81.3639,81.4381,81.3361,81.4196,6479.0
2019-06-14 15:05:00,87.75,87.78,87.73,87.77,5322.0,81.4289,81.4567,81.4103,81.4474,5322.0
2019-06-14 15:10:00,87.77,87.82,87.76,87.81,1700.0,81.4474,81.4938,81.4381,81.4845,1700.0
2019-06-14 15:15:00,87.82,87.87,87.82,87.85,5725.0,81.4938,81.5402,81.4938,81.5217,5725.0
2019-06-14 15:20:00,87.86,87.89,87.86,87.89,3645.0,81.5309,81.5588,81.5309,81.5588,3645.0
2019-06-14 15:25:00,87.88,87.9,87.83,87.83,7199.0,81.5495,81.5681,81.5031,81.5031,7199.0
2019-06-14 15:30:00,87.84,87.85,87.78,87.84,6316.0,81.5124,81.5217,81.4567,81.5124,6316.0
2019-06-14 15:35:00,87.84,87.9,87.81,87.87,10956.0,81.5124,81.5681,81.4845,81.5402,10956.0
2019-06-14 15:40:00,87.84,87.84,87.69,87.7,8094.0,81.5124,81.5124,81.3732,81.3825,8094.0
2019-06-14 15:45:00,87.7,87.73,87.66,87.7,11470.0,81.3825,81.4103,81.3453,81.3825,11470.0
2019-06-14 15:50:00,87.69,87.83,87.68,87.79,15894.0,81.3732,81.5031,81.3639,81.466,15894.0
2019-06-14 15:55:00,87.79,87.81,87.67,87.68,53283.0,81.466,81.4845,81.3546,81.3639,53283.0
2019-06-17 09:30:00,87.77,87.99,87.77,87.88,6694.0,81.4474,81.6516,81.4474,81.5495,6694.0
2019-06-17 09:35:00,87.75,87.78,87.71,87.71,947.0,81.4289,81.4567,81.3917,81.3917,947.0
2019-06-17 09:40:00,87.74,87.74,87.59,87.67,5720.0,81.4196,81.4196,81.2804,81.3546,5720.0
2019-06-17 09:45:00,87.66,87.8,87.62,87.73,6464.0,81.3453,81.4753,81.3082,81.4103,6464.0
2019-06-17 09:50:00,87.65,87.67,87.56,87.63,4655.0,81.3361,81.3546,81.2526,81.3175,4655.0
2019-06-17 09:55:00,87.65,87.66,87.56,87.64,4838.0,81.3361,81.3453,81.2526,81.3268,4838.0
2019-06-17 10:00:00,87.64,87.68,87.38,87.41,6000.0,81.3268,81.3639,81.0855,81.1134,6000.0
2019-06-17 10:05:00,87.4,87.5,87.37,87.37,7072.0,81.1041,81.1969,81.0762,81.0762,7072.0
2019-06-17 10:10:00,87.37,87.52,87.28,87.28,17722.0,81.0762,81.2154,80.9927,80.9927,17722.0
2019-06-17 10:15:00,87.29,87.29,87.15,87.21,5321.0,81.002,81.002,80.8721,80.9278,5321.0
2019-06-17 10:20:00,87.23,87.24,87.11,87.17,18149.0,80.9463,80.9556,80.835,80.8906,18149.0
2019-06-17 10:25:00,87.16,87.17,87.07,87.09,4250.0,80.8814,80.8906,80.7978,80.8164,4250.0
2019-06-17 10:30:00,87.11,87.14,87.04,87.08,3499.0,80.835,80.8628,80.77,80.8071,3499.0
2019-06-17 10:35:00,87.13,87.24,87.13,87.15,2223.0,80.8535,80.9556,80.8535,80.8721,2223.0
2019-06-17 10:40:00,87.22,87.27,87.08,87.09,5328.0,80.937,80.9834,80.8071,80.8164,5328.0
2019-06-17 10:45:00,87.06,87.06,87.0,87.0,3698.0,80.7886,80.7886,80.7329,80.7329,3698.0
2019-06-17 10:50:00,86.94,87.05,86.91,86.94,15995.0,80.6772,80.7793,80.6494,80.6772,15995.0
2019-06-17 10:55:00,86.96,87.11,86.95,87.11,2010.0,80.6958,80.835,80.6865,80.835,2010.0
2019-06-17 11:00:00,87.12,87.21,87.07,87.12,8850.0,80.8442,80.9278,80.7978,80.8442,8850.0
2019-06-17 11:05:00,87.11,87.13,87.05,87.13,1976.0,80.835,80.8535,80.7793,80.8535,1976.0
2019-06-17 11:10:00,87.13,87.14,87.08,87.09,2600.0,80.8535,80.8628,80.8071,80.8164,2600.0
2019-06-17 11:15:00,87.1,87.19,87.1,87.19,2300.0,80.8257,80.9092,80.8257,80.9092,2300.0
2019-06-17 11:20:00,87.24,87.24,87.14,87.16,4066.0,80.9556,80.9556,80.8628,80.8814,4066.0
2019-06-17 11:25:00,87.16,87.19,87.15,87.17,3027.0,80.8814,80.9092,80.8721,80.8906,3027.0
2019-06-17 11:30:00,87.1,87.19,87.01,87.03,28507.0,80.8257,80.9092,80.7422,80.7607,28507.0
2019-06-17 11:35:00,87.02,87.04,86.97,87.01,7000.0,80.7515,80.77,80.7051,80.7422,7000.0
2019-06-17 11:40:00,86.99,86.99,86.92,86.92,2400.0,80.7236,80.7236,80.6587,80.6587,2400.0
2019-06-17 11:45:00,86.95,86.97,86.89,86.92,6238.0,80.6865,80.7051,80.6308,80.6587,6238.0
2019-06-17 11:50:00,86.91,86.91,86.81,86.81,1616.0,80.6494,80.6494,80.5566,80.5566,1616.0
2019-06-17 11:55:00,86.82,86.84,86.74,86.74,3248.0,80.5659,80.5844,80.4916,80.4916,3248.0
2019-06-17 12:00:00,86.72,86.77,86.7,86.76,6172.0,80.4731,80.5195,80.4545,80.5102,6172.0
2019-06-17 12:05:00,86.73,86.77,86.72,86.72,1800.0,80.4823,80.5195,80.4731,80.4731,1800.0
2019-06-17 12:10:00,86.74,86.74,86.68,86.72,6132.0,80.4916,80.4916,80.4359,80.4731,6132.0
2019-06-17 12:15:00,86.72,86.72,86.67,86.67,4331.0,80.4731,80.4731,80.4267,80.4267,4331.0
2019-06-17 12:20:00,86.69,86.69,86.61,86.61,3841.0,80.4452,80.4452,80.371,80.371,3841.0
2019-06-17 12:25:00,86.61,86.64,86.57,86.58,4628.0,80.371,80.3988,80.3339,80.3431,4628.0
2019-06-17 12:30:00,86.6,86.6,86.51,86.53,5771.0,80.3617,80.3617,80.2782,80.2967,5771.0
2019-06-17 12:35:00,86.53,86.55,86.51,86.54,3638.0,80.2967,80.3153,80.2782,80.306,3638.0
2019-06-17 12:40:00,86.55,86.61,86.52,86.58,6583.0,80.3153,80.371,80.2875,80.3431,6583.0
2019-06-17 12:45:00,86.57,86.66,86.57,86.64,5197.0,80.3339,80.4174,80.3339,80.3988,5197.0
2019-06-17 12:50:00,86.65,86.65,86.57,86.65,4276.0,80.4081,80.4081,80.3339,80.4081,4276.0
2019-06-17 12:55:00,86.64,86.66,86.63,86.65,5073.0,80.3988,80.4174,80.3895,80.4081,5073.0
2019-06-17 13:00:00,86.63,86.69,86.63,86.69,2629.0,80.3895,80.4452,80.3895,80.4452,2629.0
2019-06-17 13:05:00,86.66,86.7,86.66,86.67,4126.0,80.4174,80.4545,80.4174,80.4267,4126.0
2019-06-17 13:10:00,86.67,86.71,86.67,86.7,4192.0,80.4267,80.4638,80.4267,80.4545,4192.0
2019-06-17 13:15:00,86.7,86.71,86.67,86.67,3675.0,80.4545,80.4638,80.4267,80.4267,3675.0
2019-06-17 13:20:00,86.69,86.72,86.66,86.67,3400.0,80.4452,80.4731,80.4174,80.4267,3400.0
2019-06-17 13:25:00,86.64,86.65,86.62,86.63,1917.0,80.3988,80.4081,80.3803,80.3895,1917.0
2019-06-17 13:30:00,86.63,86.65,86.6,86.62,3987.0,80.3895,80.4081,80.3617,80.3803,3987.0
2019-06-17 13:35:00,86.61,86.62,86.59,86.6,6592.0,80.371,80.3803,80.3524,80.3617,6592.0
2019-06-17 13:40:00,86.6,86.62,86.58,86.6,5000.0,80.3617,80.3803,80.3431,80.3617,5000.0
2019-06-17 13:45:00,86.61,86.61,86.58,86.6,7600.0,80.371,80.371,80.3431,80.3617,7600.0
2019-06-17 13:50:00,86.6,86.64,86.58,86.62,8824.0,80.3617,80.3988,80.3431,80.3803,8824.0
2019-06-17 13:55:00,86.63,86.72,86.61,86.67,20787.0,80.3895,80.4731,80.371,80.4267,20787.0
2019-06-17 14:00:00,86.67,86.71,86.66,86.69,3265.0,80.4267,80.4638,80.4174,80.4452,3265.0
2019-06-17 14:05:00,86.67,86.68,86.62,86.64,4430.0,80.4267,80.4359,80.3803,80.3988,4430.0
2019-06-17 14:10:00,86.67,86.68,86.66,86.67,1200.0,80.4267,80.4359,80.4174,80.4267,1200.0
2019-06-17 14:15:00,86.67,86.75,86.67,86.74,2801.0,80.4267,80.5009,80.4267,80.4916,2801.0
2019-06-17 14:20:00,86.75,86.82,86.74,86.82,2100.0,80.5009,80.5659,80.4916,80.5659,2100.0
2019-06-17 14:25:00,86.81,86.81,86.73,86.78,4399.0,80.5566,80.5566,80.4823,80.5287,4399.0
2019-06-17 14:30:00,86.77,86.77,86.7,86.7,1283.0,80.5195,80.5195,80.4545,80.4545,1283.0
2019-06-17 14:35:00,86.67,86.7,86.65,86.65,3225.0,80.4267,80.4545,80.4081,80.4081,3225.0
2019-06-17 14:40:00,86.65,86.66,86.64,86.64,3311.0,80.4081,80.4174,80.3988,80.3988,3311.0
2019-06-17 14:45:00,86.64,86.65,86.63,86.65,1823.0,80.3988,80.4081,80.3895,80.4081,1823.0
2019-06-17 14:50:00,86.65,86.65,86.61,86.61,1849.0,80.4081,80.4081,80.371,80.371,1849.0
2019-06-17 14:55:00,86.6,86.6,86.56,86.56,3605.0,80.3617,80.3617,80.3246,80.3246,3605.0
2019-06-17 15:00:00,86.56,86.56,86.51,86.52,4003.0,80.3246,80.3246,80.2782,80.2875,4003.0
2019-06-17 15:05:00,86.55,86.59,86.55,86.59,3603.0,80.3153,80.3524,80.3153,80.3524,3603.0
2019-06-17 15:10:00,86.6,86.63,86.58,86.61,4866.0,80.3617,80.3895,80.3431,80.371,4866.0
2019-06-17 15:15:00,86.61,86.62,86.49,86.49,3934.0,80.371,80.3803,80.2596,80.2596,3934.0
2019-06-17 15:20:00,86.49,86.53,86.47,86.51,7002.0,80.2596,80.2967,80.2411,80.2782,7002.0
2019-06-17 15:25:00,86.51,86.56,86.49,86.56,3483.0,80.2782,80.3246,80.2596,80.3246,3483.0
2019-06-17 15:30:00,86.55,86.55,86.43,86.47,8959.0,80.3153,80.3153,80.204,80.2411,8959.0
2019-06-17 15:35:00,86.46,86.5,86.4,86.41,7924.0,80.2318,80.2689,80.1761,80.1854,7924.0
2019-06-17 15:40:00,86.42,86.43,86.34,86.38,10302.0,80.1947,80.204,80.1204,80.1576,10302.0
2019-06-17 15:45:00,86.39,86.42,86.36,86.36,9642.0,80.1668,80.1947,80.139,80.139,9642.0
2019-06-17 15:50:00,86.37,86.39,86.32,86.34,28409.0,80.1483,80.1668,80.1019,80.1204,28409.0
2019-06-17 15:55:00,86.35,86.39,86.23,86.31,42967.0,80.1297,80.1668,80.0184,80.0926,42967.0
2019-06-18 09:30:00,86.32,86.32,86.04,86.05,10615.0,80.1019,80.1019,79.842,79.8513,10615.0
2019-06-18 09:35:00,86.09,86.34,86.09,86.34,1100.0,79.8884,80.1204,79.8884,80.1204,1100.0
2019-06-18 09:40:00,86.36,86.36,86.19,86.19,5879.0,80.139,80.139,79.9812,79.9812,5879.0
2019-06-18 09:45:00,86.2,86.2,85.93,86.06,6113.0,79.9905,79.9905,79.74,79.8606,6113.0
2019-06-18 09:50:00,86.0,86.0,85.78,85.79,5250.0,79.8049,79.8049,79.6008,79.6101,5250.0
2019-06-18 09:55:00,85.78,85.82,85.63,85.67,5448.0,79.6008,79.6379,79.4616,79.4987,5448.0
2019-06-18 10:00:00,85.68,85.93,85.67,85.93,5317.0,79.508,79.74,79.4987,79.74,5317.0
2019-06-18 10:05:00,85.88,85.88,85.77,85.83,3646.0,79.6936,79.6936,79.5915,79.6472,3646.0
2019-06-18 10:10:00,85.87,85.91,85.71,85.82,3673.0,79.6843,79.7214,79.5358,79.6379,3673.0
2019-06-18 10:15:00,85.82,85.98,85.82,85.97,2741.0,79.6379,79.7864,79.6379,79.7771,2741.0
2019-06-18 10:20:00,86.02,86.04,85.94,85.94,2152.0,79.8235,79.842,79.7492,79.7492,2152.0
2019-06-18 10:25:00,85.89,85.93,85.82,85.87,5237.0,79.7029,79.74,79.6379,79.6843,5237.0
2019-06-18 10:30:00,85.89,85.96,85.86,85.96,4300.0,79.7029,79.7678,79.675,79.7678,4300.0
2019-06-18 10:35:00,85.97,86.01,85.94,86.01,3200.0,79.7771,79.8142,79.7492,79.8142,3200.0
2019-06-18 10:40:00,86.06,86.13,86.05,86.12,4170.0,79.8606,79.9256,79.8513,79.9163,4170.0
2019-06-18 10:45:00,86.17,86.3,86.16,86.19,4385.0,79.9627,80.0833,79.9534,79.9812,4385.0
2019-06-18 10:50:00,86.2,86.51,86.17,86.51,7922.0,79.9905,80.2782,79.9627,80.2782,7922.0
2019-06-18 10:55:00,86.47,86.61,86.46,86.56,2100.0,80.2411,80.371,80.2318,80.3246,2100.0
2019-06-18 11:00:00,86.56,86.6,86.49,86.53,3593.0,80.3246,80.3617,80.2596,80.2967,3593.0
2019-06-18 11:05:00,86.54,86.54,86.32,86.32,2920.0,80.306,80.306,80.1019,80.1019,2920.0
2019-06-18 11:10:00,86.31,86.32,86.25,86.28,2299.0,80.0926,80.1019,80.0369,80.0648,2299.0
2019-06-18 11:15:00,86.28,86.42,86.28,86.39,2227.0,80.0648,80.1947,80.0648,80.1668,2227.0
2019-06-18 11:20:00,86.39,86.43,86.22,86.25,5592.0,80.1668,80.204,80.0091,80.0369,5592.0
2019-06-18 11:25:00,86.26,86.36,86.26,86.34,1900.0,80.0462,80.139,80.0462,80.1204,1900.0
2019-06-18 11:30:00,86.35,86.38,86.31,86.37,3100.0,80.1297,80.1576,80.0926,80.1483,3100.0
2019-06-18 11:35:00,86.39,86.5,86.39,86.5,1400.0,80.1668,80.2689,80.1668,80.2689,1400.0
2019-06-18 11:40:00,86.51,86.52,86.48,86.52,2045.0,80.2782,80.2875,80.2504,80.2875,2045.0
2019-06-18 11:45:00,86.53,86.56,86.46,86.48,2898.0,80.2967,80.3246,80.2318,80.2504,2898.0
2019-06-18 11:50:00,86.5,86.57,86.48,86.52,1844.0,80.2689,80.3339,80.2504,80.2875,1844.0
2019-06-18 11:55:00,86.54,86.54,86.47,86.47,1164.0,80.306,80.306,80.2411,80.2411,1164.0
2019-06-18 12:00:00,86.48,86.48,86.44,86.47,1000.0,80.2504,80.2504,80.2132,80.2411,1000.0
2019-06-18 12:05:00,86.47,86.57,86.46,86.46,3537.0,80.2411,80.3339,80.2318,80.2318,3537.0
2019-06-18 12:10:00,86.47,86.47,86.44,86.46,800.0,80.2411,80.2411,80.2132,80.2318,800.0
2019-06-18 12:15:00,86.48,86.49,86.4,86.43,2844.0,80.2504,80.2596,80.1761,80.204,2844.0
2019-06-18 12:20:00,86.47,86.55,86.45,86.53,5002.0,80.2411,80.3153,80.2225,80.2967,5002.0
2019-06-18 12:25:00,86.53,86.58,86.53,86.56,2730.0,80.2967,80.3431,80.2967,80.3246,2730.0
2019-06-18 12:30:00,86.57,86.58,86.51,86.52,1706.0,80.3339,80.3431,80.2782,80.2875,1706.0
2019-06-18 12:35:00,86.53,86.53,86.5,86.51,2429.0,80.2967,80.2967,80.2689,80.2782,2429.0
2019-06-18 12:40:00,86.51,86.59,86.51,86.57,1458.0,80.2782,80.3524,80.2782,80.3339,1458.0
2019-06-18 12:45:00,86.57,86.57,86.48,86.49,2803.0,80.3339,80.3339,80.2504,80.2596,2803.0
2019-06-18 12:50:00,86.47,86.56,86.47,86.53,13100.0,80.2411,80.3246,80.2411,80.2967,13100.0
2019-06-18 12:55:00,86.53,86.55,86.51,86.55,4102.0,80.2967,80.3153,80.2782,80.3153,4102.0
2019-06-18 13:00:00,86.53,86.54,86.47,86.51,5897.0,80.2967,80.306,80.2411,80.2782,5897.0
2019-06-18 13:05:00,86.5,86.5,86.4,86.47,2424.0,80.2689,80.2689,80.1761,80.2411,2424.0
2019-06-18 13:10:00,86.5,86.5,86.37,86.37,3201.0,80.2689,80.2689,80.1483,80.1483,3201.0
2019-06-18 13:15:00,86.39,86.4,86.35,86.37,2365.0,80.1668,80.1761,80.1297,80.1483,2365.0
2019-06-18 13:20:00,86.39,86.4,86.36,86.37,2100.0,80.1668,80.1761,80.139,80.1483,2100.0
2019-06-18 13:25:00,86.38,86.4,86.3,86.3,6000.0,80.1576,80.1761,80.0833,80.0833,6000.0
2019-06-18 13:30:00,86.32,86.34,86.27,86.27,2188.0,80.1019,80.1204,80.0555,80.0555,2188.0
2019-06-18 13:35:00,86.29,86.33,86.28,86.32,3822.0,80.074,80.1112,80.0648,80.1019,3822.0
2019-06-18 13:40:00,86.32,86.33,86.27,86.31,2395.0,80.1019,80.1112,80.0555,80.0926,2395.0
2019-06-18 13:45:00,86.32,86.34,86.32,86.34,700.0,80.1019,80.1204,80.1019,80.1204,700.0
2019-06-18 13:50:00,86.34,86.38,86.33,86.37,3846.0,80.1204,80.1576,80.1112,80.1483,3846.0
2019-06-18 13:55:00,86.37,86.38,86.34,86.37,1354.0,80.1483,80.1576,80.1204,80.1483,1354.0
2019-06-18 14:00:00,86.36,86.41,86.35,86.4,1700.0,80.139,80.1854,80.1297,80.1761,1700.0
2019-06-18 14:05:00,86.41,86.44,86.38,86.42,2725.0,80.1854,80.2132,80.1576,80.1947,2725.0
2019-06-18 14:10:00,86.42,86.5,86.42,86.5,4900.0,80.1947,80.2689,80.1947,80.2689,4900.0
2019-06-18 14:15:00,86.49,86.49,86.44,86.45,2327.0,80.2596,80.2596,80.2132,80.2225,2327.0
2019-06-18 14:20:00,86.44,86.49,86.42,86.48,2421.0,80.2132,80.2596,80.1947,80.2504,2421.0
2019-06-18 14:25:00,86.49,86.5,86.47,86.47,2251.0,80.2596,80.2689,80.2411,80.2411,2251.0
2019-06-18 14:30:00,86.47,86.52,86.47,86.5,1316.0,80.2411,80.2875,80.2411,80.2689,1316.0
2019-06-18 14:35:00,86.49,86.49,86.44,86.44,1511.0,80.2596,80.2596,80.2132,80.2132,1511.0
2019-06-18 14:40:00,86.42,86.45,86.41,86.42,3932.0,80.1947,80.2225,80.1854,80.1947,3932.0
2019-06-18 14:45:00,86.44,86.45,86.38,86.39,3639.0,80.2132,80.2225,80.1576,80.1668,3639.0
2019-06-18 14:50:00,86.39,86.39,86.29,86.3,4254.0,80.1668,80.1668,80.074,80.0833,4254.0
2019-06-18 14:55:00,86.27,86.29,86.25,86.26,4514.0,80.0555,80.074,80.0369,80.0462,4514.0
2019-06-18 15:00:00,86.24,86.3,86.23,86.3,3695.0,80.0276,80.0833,80.0184,80.0833,3695.0
2019-06-18 15:05:00,86.29,86.32,86.23,86.24,9947.0,80.074,80.1019,80.0184,80.0276,9947.0
2019-06-18 15:10:00,86.25,86.3,86.24,86.28,12528.0,80.0369,80.0833,80.0276,80.0648,12528.0
2019-06-18 15:15:00,86.26,86.31,86.25,86.29,11059.0,80.0462,80.0926,80.0369,80.074,11059.0
2019-06-18 15:20:00,86.28,86.28,86.24,86.26,14367.0,80.0648,80.0648,80.0276,80.0462,14367.0
2019-06-18 15:25:00,86.27,86.27,86.18,86.18,6316.0,80.0555,80.0555,79.972,79.972,6316.0
2019-06-18 15:30:00,86.15,86.19,86.07,86.13,9928.0,79.9441,79.9812,79.8699,79.9256,9928.0
2019-06-18 15:35:00,86.14,86.22,86.14,86.17,14557.0,79.9348,80.0091,79.9348,79.9627,14557.0
2019-06-18 15:40:00,86.16,86.24,86.14,86.17,18971.0,79.9534,80.0276,79.9348,79.9627,18971.0
2019-06-18 15:45:00,86.17,86.18,85.99,85.99,26810.0,79.9627,79.972,79.7956,79.7956,26810.0
2019-06-18 15:50:00,85.98,86.01,85.86,85.88,36063.0,79.7864,79.8142,79.675,79.6936,36063.0
2019-06-18 15:55:00,85.88,86.08,85.84,86.08,43001.0,79.6936,79.8792,79.6565,79.8792,43001.0
2019-06-19 09:30:00,86.17,86.64,86.17,86.34,7225.0,79.9627,80.3988,79.9627,80.1204,7225.0
2019-06-19 09:35:00,86.37,86.58,86.37,86.57,1500.0,80.1483,80.3431,80.1483,80.3339,1500.0
2019-06-19 09:40:00,86.57,86.61,86.49,86.49,2601.0,80.3339,80.371,80.2596,80.2596,2601.0
2019-06-19 09:45:00,86.49,86.62,86.47,86.62,1320.0,80.2596,80.3803,80.2411,80.3803,1320.0
2019-06-19 09:50:00,86.61,86.71,86.59,86.7,4995.0,80.371,80.4638,80.3524,80.4545,4995.0
2019-06-19 09:55:00,86.68,86.71,86.63,86.7,3300.0,80.4359,80.4638,80.3895,80.4545,3300.0
2019-06-19 10:00:00,86.67,86.71,86.62,86.68,4006.0,80.4267,80.4638,80.3803,80.4359,4006.0
2019-06-19 10:05:00,86.71,86.72,86.63,86.68,2646.0,80.4638,80.4731,80.3895,80.4359,2646.0
2019-06-19 10:10:00,86.68,86.71,86.62,86.7,3699.0,80.4359,80.4638,80.3803,80.4545,3699.0
2019-06-19 10:15:00,86.7,86.84,86.7,86.84,2827.0,80.4545,80.5844,80.4545,80.5844,2827.0
2019-06-19 10:20:00,86.84,86.87,86.75,86.76,6113.0,80.5844,80.6123,80.5009,80.5102,6113.0
2019-06-19 10:25:00,86.74,86.75,86.61,86.62,4250.0,80.4916,80.5009,80.371,80.3803,4250.0
2019-06-19 10:30:00,86.62,86.62,86.33,86.45,8572.0,80.3803,80.3803,80.1112,80.2225,8572.0
2019-06-19 10:35:00,86.47,86.52,86.46,86.51,6348.0,80.2411,80.2875,80.2318,80.2782,6348.0
2019-06-19 10:40:00,86.49,86.52,86.44,86.51,4711.0,80.2596,80.2875,80.2132,80.2782,4711.0
2019-06-19 10:45:00,86.52,86.64,86.52,86.58,4000.0,80.2875,80.3988,80.2875,80.3431,4000.0
2019-06-19 10:50:00,86.59,86.64,86.59,86.64,2516.0,80.3524,80.3988,80.3524,80.3988,2516.0
2019-06-19 10:55:00,86.65,86.66,86.55,86.66,2000.0,80.4081,80.4174,80.3153,80.4174,2000.0
2019-06-19 11:00:00,86.67,86.67,86.55,86.57,11874.0,80.4267,80.4267,80.3153,80.3339,11874.0
2019-06-19 11:05:00,86.57,86.64,86.56,86.59,16290.0,80.3339,80.3988,80.3246,80.3524,16290.0
2019-06-19 11:10:00,86.57,86.59,86.44,86.52,8349.0,80.3339,80.3524,80.2132,80.2875,8349.0
2019-06-19 11:15:00,86.52,86.62,86.51,86.56,2317.0,80.2875,80.3803,80.2782,80.3246,2317.0
2019-06-19 11:20:00,86.54,86.59,86.53,86.53,6701.0,80.306,80.3524,80.2967,80.2967,6701.0
2019-06-19 11:25:00,86.53,86.57,86.52,86.57,5134.0,80.2967,80.3339,80.2875,80.3339,5134.0
2019-06-19 11:30:00,86.62,86.66,86.59,86.6,2000.0,80.3803,80.4174,80.3524,80.3617,2000.0
2019-06-19 11:35:00,86.6,86.62,86.52,86.59,4000.0,80.3617,80.3803,80.2875,80.3524,4000.0
2019-06-19 11:40:00,86.6,86.63,86.58,86.63,3270.0,80.3617,80.3895,80.3431,80.3895,3270.0
2019-06-19 11:45:00,86.62,86.63,86.59,86.59,1107.0,80.3803,80.3895,80.3524,80.3524,1107.0
2019-06-19 11:50:00,86.61,86.71,86.6,86.65,3388.0,80.371,80.4638,80.3617,80.4081,3388.0
2019-06-19 11:55:00,86.65,86.66,86.6,86.61,2700.0,80.4081,80.4174,80.3617,80.371,2700.0
2019-06-19 12:00:00,86.62,86.67,86.61,86.67,1496.0,80.3803,80.4267,80.371,80.4267,1496.0
2019-06-19 12:05:00,86.65,86.66,86.62,86.63,1406.0,80.4081,80.4174,80.3803,80.3895,1406.0
2019-06-19 12:10:00,86.65,86.65,86.6,86.61,7124.0,80.4081,80.4081,80.3617,80.371,7124.0
2019-06-19 12:15:00,86.58,86.72,86.56,86.69,17954.0,80.3431,80.4731,80.3246,80.4452,17954.0
2019-06-19 12:20:00,86.69,86.69,86.62,86.64,10000.0,80.4452,80.4452,80.3803,80.3988,10000.0
2019-06-19 12:25:00,86.66,86.66,86.58,86.62,9203.0,80.4174,80.4174,80.3431,80.3803,9203.0
2019-06-19 12:30:00,86.62,86.66,86.61,86.63,6106.0,80.3803,80.4174,80.371,80.3895,6106.0
2019-06-19 12:35:00,86.62,86.66,86.6,86.65,5405.0,80.3803,80.4174,80.3617,80.4081,5405.0
2019-06-19 12:40:00,86.66,86.66,86.6,86.65,7070.0,80.4174,80.4174,80.3617,80.4081,7070.0
2019-06-19 12:45:00,86.64,86.68,86.6,86.63,6507.0,80.3988,80.4359,80.3617,80.3895,6507.0
2019-06-19 12:50:00,86.62,86.63,86.58,86.59,4958.0,80.3803,80.3895,80.3431,80.3524,4958.0
2019-06-19 12:55:00,86.61,86.63,86.6,86.61,1400.0,80.371,80.3895,80.3617,80.371,1400.0
2019-06-19 13:00:00,86.61,86.67,86.61,86.64,5370.0,80.371,80.4267,80.371,80.3988,5370.0
2019-06-19 13:05:00,86.66,86.7,86.65,86.69,2236.0,80.4174,80.4545,80.4081,80.4452,2236.0
2019-06-19 13:10:00,86.71,86.71,86.66,86.67,2507.0,80.4638,80.4638,80.4174,80.4267,2507.0
2019-06-19 13:15:00,86.66,86.66,86.61,86.62,3630.0,80.4174,80.4174,80.371,80.3803,3630.0
2019-06-19 13:20:00,86.61,86.61,86.51,86.51,3867.0,80.371,80.371,80.2782,80.2782,3867.0
2019-06-19 13:25:00,86.51,86.55,86.51,86.53,2447.0,80.2782,80.3153,80.2782,80.2967,2447.0
2019-06-19 13:30:00,86.55,86.59,86.53,86.53,2012.0,80.3153,80.3524,80.2967,80.2967,2012.0
2019-06-19 13:35:00,86.52,86.56,86.5,86.5,6845.0,80.2875,80.3246,80.2689,80.2689,6845.0
2019-06-19 13:40:00,86.5,86.5,86.42,86.43,2554.0,80.2689,80.2689,80.1947,80.204,2554.0
2019-06-19 13:45:00,86.42,86.45,86.41,86.45,1699.0,80.1947,80.2225,80.1854,80.2225,1699.0
2019-06-19 13:50:00,86.45,86.51,86.44,86.5,2537.0,80.2225,80.2782,80.2132,80.2689,2537.0
2019-06-19 13:55:00,86.49,86.54,86.44,86.54,2300.0,80.2596,80.306,80.2132,80.306,2300.0
2019-06-19 14:00:00,86.49,86.66,86.38,86.51,10383.0,80.2596,80.4174,80.1576,80.2782,10383.0
2019-06-19 14:05:00,86.65,86.71,86.57,86.59,3989.0,80.4081,80.4638,80.3339,80.3524,3989.0
2019-06-19 14:10:00,86.61,86.77,86.58,86.73,5024.0,80.371,80.5195,80.3431,80.4823,5024.0
2019-06-19 14:15:00,86.75,86.85,86.74,86.85,3326.0,80.5009,80.5937,80.4916,80.5937,3326.0
2019-06-19 14:20:00,86.89,86.9,86.79,86.86,4112.0,80.6308,80.6401,80.538,80.603,4112.0
2019-06-19 14:25:00,86.84,86.89,86.83,86.89,9356.0,80.5844,80.6308,80.5751,80.6308,9356.0
2019-06-19 14:30:00,86.9,87.07,86.89,87.0,5911.0,80.6401,80.7978,80.6308,80.7329,5911.0
2019-06-19 14:35:00,86.98,87.01,86.9,86.9,1998.0,80.7143,80.7422,80.6401,80.6401,1998.0
2019-06-19 14:40:00,86.88,86.94,86.83,86.91,2642.0,80.6215,80.6772,80.5751,80.6494,2642.0
2019-06-19 14:45:00,86.9,86.94,86.82,86.83,3538.0,80.6401,80.6772,80.5659,80.5751,3538.0
2019-06-19 14:50:00,86.83,86.95,86.83,86.94,3675.0,80.5751,80.6865,80.5751,80.6772,3675.0
2019-06-19 14:55:00,86.94,86.94,86.84,86.86,2400.0,80.6772,80.6772,80.5844,80.603,2400.0
2019-06-19 15:00:00,86.84,86.91,86.78,86.88,5035.0,80.5844,80.6494,80.5287,80.6215,5035.0
2019-06-19 15:05:00,86.91,86.97,86.9,86.94,7946.0,80.6494,80.7051,80.6401,80.6772,7946.0
2019-06-19 15:10:00,86.95,86.95,86.89,86.92,8670.0,80.6865,80.6865,80.6308,80.6587,8670.0
2019-06-19 15:15:00,86.92,86.93,86.83,86.89,5728.0,80.6587,80.6679,80.5751,80.6308,5728.0
2019-06-19 15:20:00,86.9,86.9,86.74,86.76,8021.0,80.6401,80.6401,80.4916,80.5102,8021.0
2019-06-19 15:25:00,86.77,86.79,86.75,86.77,8001.0,80.5195,80.538,80.5009,80.5195,8001.0
2019-06-19 15:30:00,86.77,86.86,86.77,86.85,4852.0,80.5195,80.603,80.5195,80.5937,4852.0
2019-06-19 15:35:00,86.86,86.86,86.64,86.64,6628.0,80.603,80.603,80.3988,80.3988,6628.0
2019-06-19 15:40:00,86.62,86.85,86.62,86.77,8860.0,80.3803,80.5937,80.3803,80.5195,8860.0
2019-06-19 15:45:00,86.79,86.83,86.72,86.73,8042.0,80.538,80.5751,80.4731,80.4823,8042.0
2019-06-19 15:50:00,86.74,86.87,86.74,86.84,13812.0,80.4916,80.6123,80.4916,80.5844,13812.0
2019-06-19 15:55:00,86.82,86.88,86.67,86.78,43496.0,80.5659,80.6215,80.4267,80.5287,43496.0
2019-06-20 09:30:00,87.23,87.49,87.19,87.25,14282.0,80.9463,81.1876,80.9092,80.9649,14282.0
2019-06-20 09:35:00,87.28,87.53,87.26,87.53,9855.0,80.9927,81.2247,80.9742,81.2247,9855.0
2019-06-20 09:40:00,87.48,87.58,87.36,87.54,8062.0,81.1783,81.2711,81.067,81.234,8062.0
2019-06-20 09:45:00,87.57,87.64,87.45,87.6,85791.0,81.2618,81.3268,81.1505,81.2897,85791.0
2019-06-20 09:50:00,87.58,87.83,87.55,87.77,6439.0,81.2711,81.5031,81.2433,81.4474,6439.0
2019-06-20 09:55:00,87.77,87.77,87.57,87.58,3678.0,81.4474,81.4474,81.2618,81.2711,3678.0
2019-06-20 10:00:00,87.53,87.58,87.42,87.56,9590.0,81.2247,81.2711,81.1226,81.2526,9590.0
2019-06-20 10:05:00,87.54,87.55,87.43,87.53,6763.0,81.234,81.2433,81.1319,81.2247,6763.0
2019-06-20 10:10:00,87.54,87.79,87.54,87.7,4675.0,81.234,81.466,81.234,81.3825,4675.0
2019-06-20 10:15:00,87.68,87.68,87.47,87.51,5148.0,81.3639,81.3639,81.169,81.2062,5148.0
2019-06-20 10:20:00,87.46,87.67,87.46,87.67,7633.0,81.1598,81.3546,81.1598,81.3546,7633.0
2019-06-20 10:25:00,87.68,87.68,87.51,87.57,4500.0,81.3639,81.3639,81.2062,81.2618,4500.0
2019-06-20 10:30:00,87.61,87.61,87.5,87.54,9084.0,81.299,81.299,81.1969,81.234,9084.0
2019-06-20 10:35:00,87.58,87.6,87.52,87.6,10755.0,81.2711,81.2897,81.2154,81.2897,10755.0
2019-06-20 10:40:00,87.6,87.76,87.59,87.76,9562.0,81.2897,81.4381,81.2804,81.4381,9562.0
2019-06-20 10:45:00,87.77,87.87,87.75,87.82,11508.0,81.4474,81.5402,81.4289,81.4938,11508.0
2019-06-20 10:50:00,87.82,87.83,87.68,87.68,27051.0,81.4938,81.5031,81.3639,81.3639,27051.0
2019-06-20 10:55:00,87.69,87.75,87.61,87.63,9886.0,81.3732,81.4289,81.299,81.3175,9886.0
2019-06-20 11:00:00,87.63,87.63,87.48,87.56,23867.0,81.3175,81.3175,81.1783,81.2526,23867.0
2019-06-20 11:05:00,87.53,87.6,87.53,87.58,3103.0,81.2247,81.2897,81.2247,81.2711,3103.0
2019-06-20 11:10:00,87.62,87.64,87.48,87.48,5501.0,81.3082,81.3268,81.1783,81.1783,5501.0
2019-06-20 11:15:00,87.48,87.55,87.46,87.48,12460.0,81.1783,81.2433,81.1598,81.1783,12460.0
2019-06-20 11:20:00,87.48,87.59,87.47,87.52,3855.0,81.1783,81.2804,81.169,81.2154,3855.0
2019-06-20 11:25:00,87.53,87.54,87.46,87.46,2618.0,81.2247,81.234,81.1598,81.1598,2618.0
2019-06-20 11:30:00,87.45,87.46,87.41,87.42,4599.0,81.1505,81.1598,81.1134,81.1226,4599.0
2019-06-20 11:35:00,87.44,87.52,87.43,87.52,5764.0,81.1412,81.2154,81.1319,81.2154,5764.0
2019-06-20 11:40:00,87.54,87.55,87.48,87.53,3900.0,81.234,81.2433,81.1783,81.2247,3900.0
2019-06-20 11:45:00,87.56,87.6,87.55,87.58,3101.0,81.2526,81.2897,81.2433,81.2711,3101.0
2019-06-20 11:50:00,87.57,87.58,87.5,87.52,2469.0,81.2618,81.2711,81.1969,81.2154,2469.0
2019-06-20 11:55:00,87.53,87.53,87.46,87.46,9986.0,81.2247,81.2247,81.1598,81.1598,9986.0
2019-06-20 12:00:00,87.47,87.48,87.45,87.45,2112.0,81.169,81.1783,81.1505,81.1505,2112.0
2019-06-20 12:05:00,87.43,87.43,87.28,87.28,5914.0,81.1319,81.1319,80.9927,80.9927,5914.0
2019-06-20 12:10:00,87.25,87.25,87.12,87.14,37243.0,80.9649,80.9649,80.8442,80.8628,37243.0
2019-06-20 12:15:00,87.14,87.15,87.04,87.08,10100.0,80.8628,80.8721,80.77,80.8071,10100.0
2019-06-20 12:20:00,87.07,87.2,87.04,87.2,7026.0,80.7978,80.9185,80.77,80.9185,7026.0
2019-06-20 12:25:00,87.2,87.21,87.14,87.15,5879.0,80.9185,80.9278,80.8628,80.8721,5879.0
2019-06-20 12:30:00,87.14,87.16,87.1,87.14,3700.0,80.8628,80.8814,80.8257,80.8628,3700.0
2019-06-20 12:35:00,87.15,87.15,87.07,87.09,3100.0,80.8721,80.8721,80.7978,80.8164,3100.0
2019-06-20 12:40:00,87.07,87.16,87.07,87.16,3344.0,80.7978,80.8814,80.7978,80.8814,3344.0
2019-06-20 12:45:00,87.15,87.15,87.03,87.04,3224.0,80.8721,80.8721,80.7607,80.77,3224.0
2019-06-20 12:50:00,87.05,87.06,87.02,87.02,1902.0,80.7793,80.7886,80.7515,80.7515,1902.0
2019-06-20 12:55:00,87.03,87.1,87.02,87.09,22718.0,80.7607,80.8257,80.7515,80.8164,22718.0
2019-06-20 13:00:00,87.1,87.19,87.1,87.19,4800.0,80.8257,80.9092,80.8257,80.9092,4800.0
2019-06-20 13:05:00,87.19,87.24,87.18,87.24,2647.0,80.9092,80.9556,80.8999,80.9556,2647.0
2019-06-20 13:10:00,87.22,87.24,87.2,87.24,3600.0,80.937,80.9556,80.9185,80.9556,3600.0
2019-06-20 13:15:00,87.25,87.36,87.21,87.36,4098.0,80.9649,81.067,80.9278,81.067,4098.0
2019-06-20 13:20:00,87.35,87.38,87.33,87.38,1800.0,81.0577,81.0855,81.0391,81.0855,1800.0
2019-06-20 13:25:00,87.37,87.38,87.34,87.35,1541.0,81.0762,81.0855,81.0484,81.0577,1541.0
2019-06-20 13:30:00,87.34,87.36,87.33,87.36,1413.0,81.0484,81.067,81.0391,81.067,1413.0
2019-06-20 13:35:00,87.36,87.44,87.35,87.43,3905.0,81.067,81.1412,81.0577,81.1319,3905.0
2019-06-20 13:40:00,87.42,87.48,87.42,87.45,5812.0,81.1226,81.1783,81.1226,81.1505,5812.0
2019-06-20 13:45:00,87.45,87.51,87.45,87.51,3461.0,81.1505,81.2062,81.1505,81.2062,3461.0
2019-06-20 13:50:00,87.51,87.52,87.47,87.51,13804.0,81.2062,81.2154,81.169,81.2062,13804.0
2019-06-20 13:55:00,87.52,87.53,87.47,87.49,11614.0,81.2154,81.2247,81.169,81.1876,11614.0
2019-06-20 14:00:00,87.48,87.54,87.44,87.45,15795.0,81.1783,81.234,81.1412,81.1505,15795.0
2019-06-20 14:05:00,87.46,87.48,87.39,87.39,11400.0,81.1598,81.1783,81.0948,81.0948,11400.0
2019-06-20 14:10:00,87.39,87.39,87.35,87.36,3700.0,81.0948,81.0948,81.0577,81.067,3700.0
2019-06-20 14:15:00,87.36,87.45,87.35,87.41,5315.0,81.067,81.1505,81.0577,81.1134,5315.0
2019-06-20 14:20:00,87.42,87.42,87.33,87.33,2902.0,81.1226,81.1226,81.0391,81.0391,2902.0
2019-06-20 14:25:00,87.32,87.32,87.2,87.23,4866.0,81.0298,81.0298,80.9185,80.9463,4866.0
2019-06-20 14:30:00,87.22,87.39,87.22,87.33,10000.0,80.937,81.0948,80.937,81.0391,10000.0
2019-06-20 14:35:00,87.33,87.38,87.31,87.37,9387.0,81.0391,81.0855,81.0206,81.0762,9387.0
2019-06-20 14:40:00,87.37,87.46,87.35,87.42,34168.0,81.0762,81.1598,81.0577,81.1226,34168.0
2019-06-20 14:45:00,87.43,87.49,87.42,87.43,16814.0,81.1319,81.1876,81.1226,81.1319,16814.0
2019-06-20 14:50:00,87.42,87.55,87.41,87.54,23594.0,81.1226,81.2433,81.1134,81.234,23594.0
2019-06-20 14:55:00,87.56,87.72,87.56,87.7,8025.0,81.2526,81.401,81.2526,81.3825,8025.0
2019-06-20 15:00:00,87.71,87.73,87.66,87.66,5901.0,81.3917,81.4103,81.3453,81.3453,5901.0
2019-06-20 15:05:00,87.64,87.7,87.6,87.66,20728.0,81.3268,81.3825,81.2897,81.3453,20728.0
2019-06-20 15:10:00,87.68,87.69,87.64,87.66,12860.0,81.3639,81.3732,81.3268,81.3453,12860.0
2019-06-20 15:15:00,87.67,87.76,87.63,87.64,13735.0,81.3546,81.4381,81.3175,81.3268,13735.0
2019-06-20 15:20:00,87.65,87.67,87.63,87.66,10811.0,81.3361,81.3546,81.3175,81.3453,10811.0
2019-06-20 15:25:00,87.66,87.7,87.65,87.7,10600.0,81.3453,81.3825,81.3361,81.3825,10600.0
2019-06-20 15:30:00,87.71,87.73,87.63,87.65,12968.0,81.3917,81.4103,81.3175,81.3361,12968.0
2019-06-20 15:35:00,87.64,87.67,87.58,87.58,19775.0,81.3268,81.3546,81.2711,81.2711,19775.0
2019-06-20 15:40:00,87.59,87.75,87.58,87.75,18267.0,81.2804,81.4289,81.2711,81.4289,18267.0
2019-06-20 15:45:00,87.75,87.75,87.69,87.74,18192.0,81.4289,81.4289,81.3732,81.4196,18192.0
2019-06-20 15:50:00,87.74,87.75,87.65,87.72,28761.0,81.4196,81.4289,81.3361,81.401,28761.0
2019-06-20 15:55:00,87.72,87.74,87.49,87.52,133221.0,81.401,81.4196,81.1876,81.2154,133221.0
2019-06-21 09:30:00,87.62,87.62,87.45,87.45,147439.0,81.3082,81.3082,81.1505,81.1505,147439.0
2019-06-21 09:35:00,87.4,87.4,87.23,87.23,600.0,81.1041,81.1041,80.9463,80.9463,600.0
2019-06-21 09:40:00,87.4,87.42,87.36,87.37,700.0,81.1041,81.1226,81.067,81.0762,700.0
2019-06-21 09:45:00,87.42,87.5,87.4,87.4,1500.0,81.1226,81.1969,81.1041,81.1041,1500.0
2019-06-21 09:50:00,87.35,87.41,87.33,87.4,2200.0,81.0577,81.1134,81.0391,81.1041,2200.0
2019-06-21 09:55:00,87.46,87.46,87.43,87.44,900.0,81.1598,81.1598,81.1319,81.1412,900.0
2019-06-21 10:00:00,87.44,87.46,87.35,87.46,3700.0,81.1412,81.1598,81.0577,81.1598,3700.0
2019-06-21 10:05:00,87.46,87.51,87.43,87.46,1900.0,81.1598,81.2062,81.1319,81.1598,1900.0
2019-06-21 10:10:00,87.42,87.47,87.34,87.4,1634.0,81.1226,81.169,81.0484,81.1041,1634.0
2019-06-21 10:15:00,87.39,87.42,87.34,87.37,1112.0,81.0948,81.1226,81.0484,81.0762,1112.0
2019-06-21 10:20:00,87.37,87.39,87.32,87.36,1113.0,81.0762,81.0948,81.0298,81.067,1113.0
2019-06-21 10:25:00,87.37,87.39,87.3,87.38,4384.0,81.0762,81.0948,81.0113,81.0855,4384.0
2019-06-21 10:30:00,87.37,87.37,87.3,87.35,3200.0,81.0762,81.0762,81.0113,81.0577,3200.0
2019-06-21 10:35:00,87.34,87.34,87.24,87.25,2000.0,81.0484,81.0484,80.9556,80.9649,2000.0
2019-06-21 10:40:00,87.24,87.34,87.22,87.3,4100.0,80.9556,81.0484,80.937,81.0113,4100.0
2019-06-21 10:45:00,87.28,87.28,87.22,87.26,1200.0,80.9927,80.9927,80.937,80.9742,1200.0
2019-06-21 10:50:00,87.27,87.28,87.22,87.22,3629.0,80.9834,80.9927,80.937,80.937,3629.0
2019-06-21 10:55:00,87.26,87.26,87.18,87.2,5563.0,80.9742,80.9742,80.8999,80.9185,5563.0
2019-06-21 11:00:00,87.18,87.32,87.18,87.31,3500.0,80.8999,81.0298,80.8999,81.0206,3500.0
2019-06-21 11:05:00,87.32,87.52,87.32,87.47,8864.0,81.0298,81.2154,81.0298,81.169,8864.0
2019-06-21 11:10:00,87.44,87.46,87.33,87.37,3917.0,81.1412,81.1598,81.0391,81.0762,3917.0
2019-06-21 11:15:00,87.36,87.43,87.36,87.42,1539.0,81.067,81.1319,81.067,81.1226,1539.0
2019-06-21 11:20:00,87.48,87.49,87.43,87.45,2756.0,81.1783,81.1876,81.1319,81.1505,2756.0
2019-06-21 11:25:00,87.41,87.41,87.33,87.35,2293.0,81.1134,81.1134,81.0391,81.0577,2293.0
2019-06-21 11:30:00,87.33,87.33,87.27,87.27,3144.0,81.0391,81.0391,80.9834,80.9834,3144.0
2019-06-21 11:35:00,87.29,87.36,87.28,87.34,3005.0,81.002,81.067,80.9927,81.0484,3005.0
2019-06-21 11:40:00,87.34,87.37,87.3,87.36,1938.0,81.0484,81.0762,81.0113,81.067,1938.0
2019-06-21 11:45:00,87.34,87.43,87.34,87.39,2426.0,81.0484,81.1319,81.0484,81.0948,2426.0
2019-06-21 11:50:00,87.42,87.42,87.27,87.27,2456.0,81.1226,81.1226,80.9834,80.9834,2456.0
2019-06-21 11:55:00,87.27,87.34,87.25,87.34,4283.0,80.9834,81.0484,80.9649,81.0484,4283.0
2019-06-21 12:00:00,87.36,87.38,87.32,87.38,1912.0,81.067,81.0855,81.0298,81.0855,1912.0
2019-06-21 12:05:00,87.39,87.41,87.38,87.39,1909.0,81.0948,81.1134,81.0855,81.0948,1909.0
2019-06-21 12:10:00,87.35,87.36,87.33,87.34,1203.0,81.0577,81.067,81.0391,81.0484,1203.0
2019-06-21 12:15:00,87.36,87.42,87.3,87.3,3281.0,81.067,81.1226,81.0113,81.0113,3281.0
2019-06-21 12:20:00,87.31,87.34,87.29,87.33,1240.0,81.0206,81.0484,81.002,81.0391,1240.0
2019-06-21 12:25:00,87.32,87.35,87.31,87.32,1230.0,81.0298,81.0577,81.0206,81.0298,1230.0
2019-06-21 12:30:00,87.31,87.32,87.28,87.31,3022.0,81.0206,81.0298,80.9927,81.0206,3022.0
2019-06-21 12:35:00,87.31,87.31,87.27,87.29,1400.0,81.0206,81.0206,80.9834,81.002,1400.0
2019-06-21 12:40:00,87.27,87.31,87.27,87.28,1500.0,80.9834,81.0206,80.9834,80.9927,1500.0
2019-06-21 12:45:00,87.29,87.3,87.27,87.27,1700.0,81.002,81.0113,80.9834,80.9834,1700.0
2019-06-21 12:50:00,87.28,87.28,87.19,87.19,1749.0,80.9927,80.9927,80.9092,80.9092,1749.0
2019-06-21 12:55:00,87.18,87.23,87.18,87.23,2556.0,80.8999,80.9463,80.8999,80.9463,2556.0
2019-06-21 13:00:00,87.26,87.28,87.2,87.22,2825.0,80.9742,80.9927,80.9185,80.937,2825.0
2019-06-21 13:05:00,87.22,87.22,87.16,87.19,2935.0,80.937,80.937,80.8814,80.9092,2935.0
2019-06-21 13:10:00,87.2,87.23,87.2,87.2,1701.0,80.9185,80.9463,80.9185,80.9185,1701.0
2019-06-21 13:15:00,87.19,87.22,87.16,87.22,1688.0,80.9092,80.937,80.8814,80.937,1688.0
2019-06-21 13:20:00,87.22,87.23,87.13,87.13,2466.0,80.937,80.9463,80.8535,80.8535,2466.0
2019-06-21 13:25:00,87.15,87.15,87.08,87.12,4327.0,80.8721,80.8721,80.8071,80.8442,4327.0
2019-06-21 13:30:00,87.13,87.14,87.09,87.11,2100.0,80.8535,80.8628,80.8164,80.835,2100.0
2019-06-21 13:35:00,87.1,87.14,87.07,87.14,3236.0,80.8257,80.8628,80.7978,80.8628,3236.0
2019-06-21 13:40:00,87.15,87.25,87.15,87.21,5220.0,80.8721,80.9649,80.8721,80.9278,5220.0
2019-06-21 13:45:00,87.18,87.18,87.13,87.14,1833.0,80.8999,80.8999,80.8535,80.8628,1833.0
2019-06-21 13:50:00,87.15,87.15,87.09,87.1,2315.0,80.8721,80.8721,80.8164,80.8257,2315.0
2019-06-21 13:55:00,87.09,87.14,87.09,87.13,1700.0,80.8164,80.8628,80.8164,80.8535,1700.0
2019-06-21 14:00:00,87.14,87.17,87.12,87.15,3764.0,80.8628,80.8906,80.8442,80.8721,3764.0
2019-06-21 14:05:00,87.12,87.14,87.08,87.09,2079.0,80.8442,80.8628,80.8071,80.8164,2079.0
2019-06-21 14:10:00,87.08,87.08,87.01,87.03,3400.0,80.8071,80.8071,80.7422,80.7607,3400.0
2019-06-21 14:15:00,87.01,87.02,86.97,86.99,1100.0,80.7422,80.7515,80.7051,80.7236,1100.0
2019-06-21 14:20:00,86.98,86.98,86.93,86.93,1859.0,80.7143,80.7143,80.6679,80.6679,1859.0
2019-06-21 14:25:00,86.92,86.92,86.88,86.92,3318.0,80.6587,80.6587,80.6215,80.6587,3318.0
2019-06-21 14:30:00,86.92,87.01,86.92,87.01,3400.0,80.6587,80.7422,80.6587,80.7422,3400.0
2019-06-21 14:35:00,87.01,87.01,86.92,86.94,4254.0,80.7422,80.7422,80.6587,80.6772,4254.0
2019-06-21 14:40:00,86.95,86.97,86.9,86.91,2641.0,80.6865,80.7051,80.6401,80.6494,2641.0
2019-06-21 14:45:00,86.95,86.98,86.94,86.98,1825.0,80.6865,80.7143,80.6772,80.7143,1825.0
2019-06-21 14:50:00,86.98,87.01,86.97,86.98,2977.0,80.7143,80.7422,80.7051,80.7143,2977.0
2019-06-21 14:55:00,87.0,87.01,86.94,86.97,6432.0,80.7329,80.7422,80.6772,80.7051,6432.0
2019-06-21 15:00:00,86.96,86.97,86.94,86.95,4457.0,80.6958,80.7051,80.6772,80.6865,4457.0
2019-06-21 15:05:00,86.94,87.04,86.94,87.02,2316.0,80.6772,80.77,80.6772,80.7515,2316.0
2019-06-21 15:10:00,87.02,87.06,87.01,87.05,4049.0,80.7515,80.7886,80.7422,80.7793,4049.0
2019-06-21 15:15:00,87.05,87.07,87.01,87.02,4920.0,80.7793,80.7978,80.7422,80.7515,4920.0
2019-06-21 15:20:00,87.02,87.02,86.91,86.93,4541.0,80.7515,80.7515,80.6494,80.6679,4541.0
2019-06-21 15:25:00,86.93,86.98,86.92,86.94,12841.0,80.6679,80.7143,80.6587,80.6772,12841.0
2019-06-21 15:30:00,86.93,86.94,86.8,86.82,11357.0,80.6679,80.6772,80.5473,80.5659,11357.0
2019-06-21 15:35:00,86.81,86.84,86.77,86.81,14116.0,80.5566,80.5844,80.5195,80.5566,14116.0
2019-06-21 15:40:00,86.82,86.84,86.79,86.84,13820.0,80.5659,80.5844,80.538,80.5844,13820.0
2019-06-21 15:45:00,86.83,86.83,86.7,86.77,13859.0,80.5751,80.5751,80.4545,80.5195,13859.0
2019-06-21 15:50:00,86.77,86.77,86.57,86.6,18709.0,80.5195,80.5195,80.3339,80.3617,18709.0
2019-06-21 15:55:00,86.6,86.74,86.51,86.55,68105.0,80.3617,80.4916,80.2782,80.3153,68105.0
2019-06-24 09:30:00,86.72,87.04,86.47,86.95,6811.0,80.4731,80.77,80.2411,80.6865,6811.0
2019-06-24 09:35:00,86.96,87.05,86.83,86.83,1600.0,80.6958,80.7793,80.5751,80.5751,1600.0
2019-06-24 09:40:00,86.95,87.12,86.95,87.07,2271.0,80.6865,80.8442,80.6865,80.7978,2271.0
2019-06-24 09:45:00,87.15,87.25,87.08,87.18,2231.0,80.8721,80.9649,80.8071,80.8999,2231.0
2019-06-24 09:50:00,87.25,87.26,87.0,87.0,5329.0,80.9649,80.9742,80.7329,80.7329,5329.0
2019-06-24 09:55:00,87.05,87.11,86.91,86.91,4643.0,80.7793,80.835,80.6494,80.6494,4643.0
2019-06-24 10:00:00,86.85,86.86,86.77,86.78,2285.0,80.5937,80.603,80.5195,80.5287,2285.0
2019-06-24 10:05:00,86.75,86.82,86.72,86.81,1837.0,80.5009,80.5659,80.4731,80.5566,1837.0
2019-06-24 10:10:00,86.79,86.9,86.79,86.9,4150.0,80.538,80.6401,80.538,80.6401,4150.0
2019-06-24 10:15:00,86.9,86.92,86.87,86.92,1281.0,80.6401,80.6587,80.6123,80.6587,1281.0
2019-06-24 10:20:00,86.97,86.97,86.92,86.92,500.0,80.7051,80.7051,80.6587,80.6587,500.0
2019-06-24 10:25:00,86.94,86.94,86.88,86.91,1703.0,80.6772,80.6772,80.6215,80.6494,1703.0
2019-06-24 10:30:00,86.88,86.91,86.84,86.89,1500.0,80.6215,80.6494,80.5844,80.6308,1500.0
2019-06-24 10:35:00,86.86,86.99,86.86,86.98,2627.0,80.603,80.7236,80.603,80.7143,2627.0
2019-06-24 10:40:00,87.0,87.01,86.96,87.0,2853.0,80.7329,80.7422,80.6958,80.7329,2853.0
2019-06-24 10:45:00,87.0,87.02,86.91,86.91,5133.0,80.7329,80.7515,80.6494,80.6494,5133.0
2019-06-24 10:50:00,86.89,86.91,86.84,86.87,2800.0,80.6308,80.6494,80.5844,80.6123,2800.0
2019-06-24 10:55:00,86.83,86.85,86.78,86.83,2265.0,80.5751,80.5937,80.5287,80.5751,2265.0
2019-06-24 11:00:00,86.84,86.96,86.84,86.96,1500.0,80.5844,80.6958,80.5844,80.6958,1500.0
2019-06-24 11:05:00,86.96,86.96,86.93,86.93,1732.0,80.6958,80.6958,80.6679,80.6679,1732.0
2019-06-24 11:10:00,86.96,87.07,86.96,87.04,7896.0,80.6958,80.7978,80.6958,80.77,7896.0
2019-06-24 11:15:00,87.06,87.07,87.0,87.04,1900.0,80.7886,80.7978,80.7329,80.77,1900.0
2019-06-24 11:20:00,87.08,87.13,87.08,87.12,1200.0,80.8071,80.8535,80.8071,80.8442,1200.0
2019-06-24 11:25:00,87.14,87.18,87.14,87.18,1400.0,80.8628,80.8999,80.8628,80.8999,1400.0
2019-06-24 11:30:00,87.19,87.19,87.09,87.09,5701.0,80.9092,80.9092,80.8164,80.8164,5701.0
2019-06-24 11:35:00,87.09,87.09,87.03,87.07,1140.0,80.8164,80.8164,80.7607,80.7978,1140.0
2019-06-24 11:40:00,87.09,87.09,86.98,87.01,8420.0,80.8164,80.8164,80.7143,80.7422,8420.0
2019-06-24 11:45:00,86.95,86.96,86.95,86.96,700.0,80.6865,80.6958,80.6865,80.6958,700.0
2019-06-24 11:50:00,86.95,86.96,86.89,86.95,2201.0,80.6865,80.6958,80.6308,80.6865,2201.0
2019-06-24 11:55:00,86.95,86.95,86.9,86.9,800.0,80.6865,80.6865,80.6401,80.6401,800.0
2019-06-24 12:00:00,86.92,86.99,86.92,86.97,1830.0,80.6587,80.7236,80.6587,80.7051,1830.0
2019-06-24 12:05:00,86.93,86.93,86.93,86.93,300.0,80.6679,80.6679,80.6679,80.6679,300.0
2019-06-24 12:10:00,86.93,86.97,86.93,86.95,1156.0,80.6679,80.7051,80.6679,80.6865,1156.0
2019-06-24 12:15:00,86.96,86.98,86.96,86.96,2367.0,80.6958,80.7143,80.6958,80.6958,2367.0
2019-06-24 12:20:00,86.94,86.94,86.88,86.9,5668.0,80.6772,80.6772,80.6215,80.6401,5668.0
2019-06-24 12:25:00,86.88,86.93,86.88,86.92,2361.0,80.6215,80.6679,80.6215,80.6587,2361.0
2019-06-24 12:30:00,86.94,87.01,86.92,87.01,1201.0,80.6772,80.7422,80.6587,80.7422,1201.0
2019-06-24 12:35:00,87.04,87.04,86.99,86.99,1915.0,80.77,80.77,80.7236,80.7236,1915.0
2019-06-24 12:40:00,86.99,86.99,86.93,86.94,1960.0,80.7236,80.7236,80.6679,80.6772,1960.0
2019-06-24 12:45:00,86.94,86.94,86.9,86.93,1600.0,80.6772,80.6772,80.6401,80.6679,1600.0
2019-06-24 12:50:00,86.94,86.96,86.93,86.93,1205.0,80.6772,80.6958,80.6679,80.6679,1205.0
2019-06-24 12:55:00,86.95,86.97,86.94,86.96,800.0,80.6865,80.7051,80.6772,80.6958,800.0
2019-06-24 13:00:00,86.96,87.02,86.96,86.98,1047.0,80.6958,80.7515,80.6958,80.7143,1047.0
2019-06-24 13:05:00,87.03,87.03,87.01,87.01,1328.0,80.7607,80.7607,80.7422,80.7422,1328.0
2019-06-24 13:10:00,87.01,87.07,87.01,87.07,2984.0,80.7422,80.7978,80.7422,80.7978,2984.0
2019-06-24 13:15:00,87.08,87.13,87.08,87.09,2522.0,80.8071,80.8535,80.8071,80.8164,2522.0
2019-06-24 13:20:00,87.09,87.1,87.08,87.09,601.0,80.8164,80.8257,80.8071,80.8164,601.0
2019-06-24 13:25:00,87.1,87.12,87.08,87.11,1758.0,80.8257,80.8442,80.8071,80.835,1758.0
2019-06-24 13:30:00,87.11,87.13,87.11,87.13,1400.0,80.835,80.8535,80.835,80.8535,1400.0
2019-06-24 13:35:00,87.12,87.18,87.12,87.18,4629.0,80.8442,80.8999,80.8442,80.8999,4629.0
2019-06-24 13:40:00,87.17,87.21,87.13,87.21,2001.0,80.8906,80.9278,80.8535,80.9278,2001.0
2019-06-24 13:45:00,87.2,87.27,87.18,87.25,3200.0,80.9185,80.9834,80.8999,80.9649,3200.0
2019-06-24 13:50:00,87.25,87.25,87.18,87.23,5595.0,80.9649,80.9649,80.8999,80.9463,5595.0
2019-06-24 13:55:00,87.23,87.27,87.19,87.2,9356.0,80.9463,80.9834,80.9092,80.9185,9356.0
2019-06-24 14:00:00,87.22,87.22,87.17,87.17,3300.0,80.937,80.937,80.8906,80.8906,3300.0
2019-06-24 14:05:00,87.17,87.22,87.16,87.18,2700.0,80.8906,80.937,80.8814,80.8999,2700.0
2019-06-24 14:10:00,87.17,87.19,87.11,87.13,1300.0,80.8906,80.9092,80.835,80.8535,1300.0
2019-06-24 14:15:00,87.13,87.14,87.07,87.07,1700.0,80.8535,80.8628,80.7978,80.7978,1700.0
2019-06-24 14:20:00,87.06,87.12,87.06,87.12,2752.0,80.7886,80.8442,80.7886,80.8442,2752.0
2019-06-24 14:25:00,87.12,87.12,87.06,87.07,2817.0,80.8442,80.8442,80.7886,80.7978,2817.0
2019-06-24 14:30:00,87.07,87.1,87.05,87.1,1600.0,80.7978,80.8257,80.7793,80.8257,1600.0
2019-06-24 14:35:00,87.1,87.12,87.09,87.1,2793.0,80.8257,80.8442,80.8164,80.8257,2793.0
2019-06-24 14:40:00,87.09,87.11,87.07,87.08,2300.0,80.8164,80.835,80.7978,80.8071,2300.0
2019-06-24 14:45:00,87.07,87.1,87.06,87.1,1900.0,80.7978,80.8257,80.7886,80.8257,1900.0
2019-06-24 14:50:00,87.11,87.16,87.11,87.12,2278.0,80.835,80.8814,80.835,80.8442,2278.0
2019-06-24 14:55:00,87.13,87.17,87.11,87.13,4900.0,80.8535,80.8906,80.835,80.8535,4900.0
2019-06-24 15:00:00,87.14,87.15,87.12,87.14,1800.0,80.8628,80.8721,80.8442,80.8628,1800.0
2019-06-24 15:05:00,87.14,87.14,87.07,87.07,2564.0,80.8628,80.8628,80.7978,80.7978,2564.0
2019-06-24 15:10:00,87.08,87.12,87.04,87.09,8639.0,80.8071,80.8442,80.77,80.8164,8639.0
2019-06-24 15:15:00,87.09,87.13,87.09,87.1,19947.0,80.8164,80.8535,80.8164,80.8257,19947.0
2019-06-24 15:20:00,87.1,87.29,87.1,87.26,23620.0,80.8257,81.002,80.8257,80.9742,23620.0
2019-06-24 15:25:00,87.28,87.32,87.25,87.26,5967.0,80.9927,81.0298,80.9649,80.9742,5967.0
2019-06-24 15:30:00,87.25,87.25,87.16,87.16,4680.0,80.9649,80.9649,80.8814,80.8814,4680.0
2019-06-24 15:35:00,87.16,87.17,87.09,87.16,6602.0,80.8814,80.8906,80.8164,80.8814,6602.0
2019-06-24 15:40:00,87.15,87.17,87.12,87.15,13986.0,80.8721,80.8906,80.8442,80.8721,13986.0
2019-06-24 15:45:00,87.16,87.16,87.03,87.04,7860.0,80.8814,80.8814,80.7607,80.77,7860.0
2019-06-24 15:50:00,87.02,87.08,86.98,87.02,14020.0,80.7515,80.8071,80.7143,80.7515,14020.0
2019-06-24 15:55:00,87.02,87.07,86.95,87.0,42567.0,80.7515,80.7978,80.6865,80.7329,42567.0
2019-06-25 09:30:00,86.88,87.09,86.87,87.03,11724.0,80.6215,80.8164,80.6123,80.7607,11724.0
2019-06-25 09:35:00,87.03,87.03,86.75,86.84,4583.0,80.7607,80.7607,80.5009,80.5844,4583.0
2019-06-25 09:40:00,86.83,86.93,86.83,86.85,5423.0,80.5751,80.6679,80.5751,80.5937,5423.0
2019-06-25 09:45:00,86.87,86.87,86.78,86.87,2211.0,80.6123,80.6123,80.5287,80.6123,2211.0
2019-06-25 09:50:00,86.83,86.93,86.82,86.9,2720.0,80.5751,80.6679,80.5659,80.6401,2720.0
2019-06-25 09:55:00,86.91,86.94,86.8,86.8,2600.0,80.6494,80.6772,80.5473,80.5473,2600.0
2019-06-25 10:00:00,86.85,86.93,86.85,86.91,2010.0,80.5937,80.6679,80.5937,80.6494,2010.0
2019-06-25 10:05:00,86.92,86.94,86.82,86.87,3910.0,80.6587,80.6772,80.5659,80.6123,3910.0
2019-06-25 10:10:00,86.87,86.87,86.69,86.75,3961.0,80.6123,80.6123,80.4452,80.5009,3961.0
2019-06-25 10:15:00,86.74,86.74,86.56,86.56,1824.0,80.4916,80.4916,80.3246,80.3246,1824.0
2019-06-25 10:20:00,86.58,86.64,86.55,86.57,3113.0,80.3431,80.3988,80.3153,80.3339,3113.0
2019-06-25 10:25:00,86.6,86.71,86.6,86.6,3300.0,80.3617,80.4638,80.3617,80.3617,3300.0
2019-06-25 10:30:00,86.63,86.73,86.61,86.69,4416.0,80.3895,80.4823,80.371,80.4452,4416.0
2019-06-25 10:35:00,86.72,86.72,86.57,86.58,1552.0,80.4731,80.4731,80.3339,80.3431,1552.0
2019-06-25 10:40:00,86.63,86.73,86.62,86.71,1200.0,80.3895,80.4823,80.3803,80.4638,1200.0
2019-06-25 10:45:00,86.71,86.71,86.61,86.62,4500.0,80.4638,80.4638,80.371,80.3803,4500.0
2019-06-25 10:50:00,86.62,86.71,86.62,86.65,3887.0,80.3803,80.4638,80.3803,80.4081,3887.0
2019-06-25 10:55:00,86.65,86.68,86.59,86.62,2002.0,80.4081,80.4359,80.3524,80.3803,2002.0
2019-06-25 11:00:00,86.7,86.7,86.61,86.66,4598.0,80.4545,80.4545,80.371,80.4174,4598.0
2019-06-25 11:05:00,86.68,86.7,86.63,86.65,2810.0,80.4359,80.4545,80.3895,80.4081,2810.0
2019-06-25 11:10:00,86.67,86.7,86.65,86.67,1500.0,80.4267,80.4545,80.4081,80.4267,1500.0
2019-06-25 11:15:00,86.69,86.78,86.69,86.78,6284.0,80.4452,80.5287,80.4452,80.5287,6284.0
2019-06-25 11:20:00,86.78,86.97,86.78,86.97,5056.0,80.5287,80.7051,80.5287,80.7051,5056.0
2019-06-25 11:25:00,86.98,87.01,86.96,86.96,2159.0,80.7143,80.7422,80.6958,80.6958,2159.0
2019-06-25 11:30:00,86.95,86.95,86.86,86.87,15087.0,80.6865,80.6865,80.603,80.6123,15087.0
2019-06-25 11:35:00,86.87,86.99,86.86,86.99,1900.0,80.6123,80.7236,80.603,80.7236,1900.0
2019-06-25 11:40:00,86.98,86.99,86.88,86.9,17454.0,80.7143,80.7236,80.6215,80.6401,17454.0
2019-06-25 11:45:00,86.9,86.92,86.86,86.9,5884.0,80.6401,80.6587,80.603,80.6401,5884.0
2019-06-25 11:50:00,86.9,86.93,86.86,86.91,9490.0,80.6401,80.6679,80.603,80.6494,9490.0
2019-06-25 11:55:00,86.89,86.89,86.85,86.87,3000.0,80.6308,80.6308,80.5937,80.6123,3000.0
2019-06-25 12:00:00,86.85,86.86,86.82,86.83,1700.0,80.5937,80.603,80.5659,80.5751,1700.0
2019-06-25 12:05:00,86.84,86.99,86.84,86.95,5907.0,80.5844,80.7236,80.5844,80.6865,5907.0
2019-06-25 12:10:00,86.95,86.95,86.81,86.84,8109.0,80.6865,80.6865,80.5566,80.5844,8109.0
2019-06-25 12:15:00,86.81,86.84,86.74,86.75,3391.0,80.5566,80.5844,80.4916,80.5009,3391.0
2019-06-25 12:20:00,86.76,86.76,86.72,86.73,1872.0,80.5102,80.5102,80.4731,80.4823,1872.0
2019-06-25 12:25:00,86.74,86.78,86.74,86.78,1200.0,80.4916,80.5287,80.4916,80.5287,1200.0
2019-06-25 12:30:00,86.78,86.83,86.78,86.78,5243.0,80.5287,80.5751,80.5287,80.5287,5243.0
2019-06-25 12:35:00,86.78,86.79,86.67,86.7,2443.0,80.5287,80.538,80.4267,80.4545,2443.0
2019-06-25 12:40:00,86.71,86.73,86.7,86.73,804.0,80.4638,80.4823,80.4545,80.4823,804.0
2019-06-25 12:45:00,86.71,86.8,86.69,86.75,4967.0,80.4638,80.5473,80.4452,80.5009,4967.0
2019-06-25 12:50:00,86.77,86.82,86.77,86.82,2180.0,80.5195,80.5659,80.5195,80.5659,2180.0
2019-06-25 12:55:00,86.82,86.82,86.79,86.82,1254.0,80.5659,80.5659,80.538,80.5659,1254.0
2019-06-25 13:00:00,86.8,86.8,86.67,86.75,2027.0,80.5473,80.5473,80.4267,80.5009,2027.0
2019-06-25 13:05:00,86.73,86.79,86.72,86.79,1400.0,80.4823,80.538,80.4731,80.538,1400.0
2019-06-25 13:10:00,86.8,86.85,86.8,86.83,1120.0,80.5473,80.5937,80.5473,80.5751,1120.0
2019-06-25 13:15:00,86.85,86.85,86.76,86.79,4424.0,80.5937,80.5937,80.5102,80.538,4424.0
2019-06-25 13:20:00,86.76,86.78,86.72,86.72,981.0,80.5102,80.5287,80.4731,80.4731,981.0
2019-06-25 13:25:00,86.74,86.82,86.74,86.79,3631.0,80.4916,80.5659,80.4916,80.538,3631.0
2019-06-25 13:30:00,86.79,86.83,86.78,86.8,14126.0,80.538,80.5751,80.5287,80.5473,14126.0
2019-06-25 13:35:00,86.82,86.82,86.71,86.8,7528.0,80.5659,80.5659,80.4638,80.5473,7528.0
2019-06-25 13:40:00,86.8,86.83,86.77,86.81,1522.0,80.5473,80.5751,80.5195,80.5566,1522.0
2019-06-25 13:45:00,86.8,86.8,86.77,86.79,1458.0,80.5473,80.5473,80.5195,80.538,1458.0
2019-06-25 13:50:00,86.82,86.83,86.66,86.66,10581.0,80.5659,80.5751,80.4174,80.4174,10581.0
2019-06-25 13:55:00,86.69,86.7,86.63,86.63,3210.0,80.4452,80.4545,80.3895,80.3895,3210.0
2019-06-25 14:00:00,86.66,86.66,86.56,86.56,3267.0,80.4174,80.4174,80.3246,80.3246,3267.0
2019-06-25 14:05:00,86.55,86.59,86.55,86.59,3704.0,80.3153,80.3524,80.3153,80.3524,3704.0
2019-06-25 14:10:00,86.58,86.61,86.55,86.61,1545.0,80.3431,80.371,80.3153,80.371,1545.0
2019-06-25 14:15:00,86.6,86.62,86.52,86.52,5033.0,80.3617,80.3803,80.2875,80.2875,5033.0
2019-06-25 14:20:00,86.52,86.52,86.49,86.5,2007.0,80.2875,80.2875,80.2596,80.2689,2007.0
2019-06-25 14:25:00,86.49,86.52,86.42,86.45,3802.0,80.2596,80.2875,80.1947,80.2225,3802.0
2019-06-25 14:30:00,86.45,86.49,86.45,86.48,2696.0,80.2225,80.2596,80.2225,80.2504,2696.0
2019-06-25 14:35:00,86.46,86.46,86.38,86.43,3543.0,80.2318,80.2318,80.1576,80.204,3543.0
2019-06-25 14:40:00,86.47,86.51,86.47,86.47,2473.0,80.2411,80.2782,80.2411,80.2411,2473.0
2019-06-25 14:45:00,86.49,86.53,86.49,86.53,1710.0,80.2596,80.2967,80.2596,80.2967,1710.0
2019-06-25 14:50:00,86.53,86.53,86.49,86.5,2800.0,80.2967,80.2967,80.2596,80.2689,2800.0
2019-06-25 14:55:00,86.5,86.56,86.49,86.56,4249.0,80.2689,80.3246,80.2596,80.3246,4249.0
2019-06-25 15:00:00,86.55,86.64,86.54,86.62,3350.0,80.3153,80.3988,80.306,80.3803,3350.0
2019-06-25 15:05:00,86.61,86.71,86.61,86.69,5528.0,80.371,80.4638,80.371,80.4452,5528.0
2019-06-25 15:10:00,86.69,86.69,86.58,86.59,9365.0,80.4452,80.4452,80.3431,80.3524,9365.0
2019-06-25 15:15:00,86.59,86.59,86.44,86.44,13354.0,80.3524,80.3524,80.2132,80.2132,13354.0
2019-06-25 15:20:00,86.43,86.57,86.43,86.55,11173.0,80.204,80.3339,80.204,80.3153,11173.0
2019-06-25 15:25:00,86.54,86.56,86.51,86.54,11378.0,80.306,80.3246,80.2782,80.306,11378.0
2019-06-25 15:30:00,86.54,86.54,86.35,86.37,14290.0,80.306,80.306,80.1297,80.1483,14290.0
2019-06-25 15:35:00,86.38,86.44,86.36,86.4,8931.0,80.1576,80.2132,80.139,80.1761,8931.0
2019-06-25 15:40:00,86.38,86.39,86.22,86.23,8914.0,80.1576,80.1668,80.0091,80.0184,8914.0
2019-06-25 15:45:00,86.21,86.33,86.19,86.25,22055.0,79.9998,80.1112,79.9812,80.0369,22055.0
2019-06-25 15:50:00,86.25,86.26,86.14,86.19,25360.0,80.0369,80.0462,79.9348,79.9812,25360.0
2019-06-25 15:55:00,86.17,86.32,86.15,86.2,50966.0,79.9627,80.1019,79.9441,79.9905,50966.0
2019-06-26 09:30:00,86.16,86.28,86.08,86.16,5722.0,79.9534,80.0648,79.8792,79.9534,5722.0
2019-06-26 09:35:00,86.15,86.35,86.15,86.25,4017.0,79.9441,80.1297,79.9441,80.0369,4017.0
2019-06-26 09:40:00,86.2,86.2,86.06,86.06,629.0,79.9905,79.9905,79.8606,79.8606,629.0
2019-06-26 09:45:00,86.08,86.11,86.0,86.07,1937.0,79.8792,79.907,79.8049,79.8699,1937.0
2019-06-26 09:50:00,86.05,86.07,85.96,86.04,5072.0,79.8513,79.8699,79.7678,79.842,5072.0
2019-06-26 09:55:00,85.98,86.06,85.93,85.95,1459.0,79.7864,79.8606,79.74,79.7585,1459.0
2019-06-26 10:00:00,85.91,85.95,85.79,85.81,17138.0,79.7214,79.7585,79.6101,79.6286,17138.0
2019-06-26 10:05:00,85.84,85.94,85.84,85.92,2020.0,79.6565,79.7492,79.6565,79.7307,2020.0
2019-06-26 10:10:00,85.95,85.97,85.92,85.95,2000.0,79.7585,79.7771,79.7307,79.7585,2000.0
2019-06-26 10:15:00,85.99,85.99,85.83,85.89,4707.0,79.7956,79.7956,79.6472,79.7029,4707.0
2019-06-26 10:20:00,85.86,85.86,85.73,85.77,1510.0,79.675,79.675,79.5544,79.5915,1510.0
2019-06-26 10:25:00,85.82,85.9,85.82,85.87,2086.0,79.6379,79.7121,79.6379,79.6843,2086.0
2019-06-26 10:30:00,85.83,85.89,85.72,85.89,5883.0,79.6472,79.7029,79.5451,79.7029,5883.0
2019-06-26 10:35:00,85.9,85.91,85.83,85.87,2000.0,79.7121,79.7214,79.6472,79.6843,2000.0
2019-06-26 10:40:00,85.85,85.93,85.85,85.92,2000.0,79.6657,79.74,79.6657,79.7307,2000.0
2019-06-26 10:45:00,85.94,86.02,85.94,86.02,2268.0,79.7492,79.8235,79.7492,79.8235,2268.0
2019-06-26 10:50:00,86.02,86.02,85.91,85.91,1500.0,79.8235,79.8235,79.7214,79.7214,1500.0
2019-06-26 10:55:00,85.89,85.95,85.87,85.94,9600.0,79.7029,79.7585,79.6843,79.7492,9600.0
2019-06-26 11:00:00,85.94,85.99,85.9,85.99,2339.0,79.7492,79.7956,79.7121,79.7956,2339.0
2019-06-26 11:05:00,85.98,86.04,85.98,86.04,1101.0,79.7864,79.842,79.7864,79.842,1101.0
2019-06-26 11:10:00,86.01,86.01,85.89,85.9,4041.0,79.8142,79.8142,79.7029,79.7121,4041.0
2019-06-26 11:15:00,85.89,85.95,85.85,85.91,25554.0,79.7029,79.7585,79.6657,79.7214,25554.0
2019-06-26 11:20:00,85.89,85.93,85.86,85.87,1670.0,79.7029,79.74,79.675,79.6843,1670.0
2019-06-26 11:25:00,85.86,85.93,85.83,85.88,16716.0,79.675,79.74,79.6472,79.6936,16716.0
2019-06-26 11:30:00,85.89,85.89,85.8,85.8,2582.0,79.7029,79.7029,79.6193,79.6193,2582.0
2019-06-26 11:35:00,85.8,85.8,85.74,85.74,1420.0,79.6193,79.6193,79.5637,79.5637,1420.0
2019-06-26 11:40:00,85.75,85.79,85.72,85.74,5399.0,79.5729,79.6101,79.5451,79.5637,5399.0
2019-06-26 11:45:00,85.83,85.83,85.73,85.74,3544.0,79.6472,79.6472,79.5544,79.5637,3544.0
2019-06-26 11:50:00,85.69,85.74,85.67,85.73,2463.0,79.5173,79.5637,79.4987,79.5544,2463.0
2019-06-26 11:55:00,85.71,85.75,85.7,85.75,2211.0,79.5358,79.5729,79.5265,79.5729,2211.0
2019-06-26 12:00:00,85.79,85.83,85.73,85.74,2513.0,79.6101,79.6472,79.5544,79.5637,2513.0
2019-06-26 12:05:00,85.75,85.82,85.75,85.82,2867.0,79.5729,79.6379,79.5729,79.6379,2867.0
2019-06-26 12:10:00,85.82,85.83,85.77,85.77,1549.0,79.6379,79.6472,79.5915,79.5915,1549.0
2019-06-26 12:15:00,85.73,85.73,85.65,85.7,2300.0,79.5544,79.5544,79.4801,79.5265,2300.0
2019-06-26 12:20:00,85.69,85.69,85.63,85.64,1276.0,79.5173,79.5173,79.4616,79.4709,1276.0
2019-06-26 12:25:00,85.61,85.61,85.45,85.45,3515.0,79.443,79.443,79.2945,79.2945,3515.0
2019-06-26 12:30:00,85.47,85.53,85.44,85.47,3281.0,79.3131,79.3688,79.2853,79.3131,3281.0
2019-06-26 12:35:00,85.49,85.49,85.44,85.45,1202.0,79.3317,79.3317,79.2853,79.2945,1202.0
2019-06-26 12:40:00,85.43,85.43,85.38,85.4,6177.0,79.276,79.276,79.2296,79.2481,6177.0
2019-06-26 12:45:00,85.37,85.37,85.22,85.22,700.0,79.2203,79.2203,79.0811,79.0811,700.0
2019-06-26 12:50:00,85.23,85.24,85.19,85.24,1400.0,79.0904,79.0997,79.0533,79.0997,1400.0
2019-06-26 12:55:00,85.25,85.35,85.23,85.34,2649.0,79.109,79.2018,79.0904,79.1925,2649.0
2019-06-26 13:00:00,85.31,85.31,85.21,85.25,2701.0,79.1646,79.1646,79.0718,79.109,2701.0
2019-06-26 13:05:00,85.23,85.24,85.21,85.22,2226.0,79.0904,79.0997,79.0718,79.0811,2226.0
2019-06-26 13:10:00,85.19,85.2,85.17,85.18,1292.0,79.0533,79.0626,79.0347,79.044,1292.0
2019-06-26 13:15:00,85.18,85.22,85.17,85.21,4583.0,79.044,79.0811,79.0347,79.0718,4583.0
2019-06-26 13:20:00,85.21,85.22,85.15,85.15,3247.0,79.0718,79.0811,79.0162,79.0162,3247.0
2019-06-26 13:25:00,85.16,85.16,85.13,85.14,1701.0,79.0254,79.0254,78.9976,79.0069,1701.0
2019-06-26 13:30:00,85.13,85.17,85.09,85.12,2242.0,78.9976,79.0347,78.9605,78.9883,2242.0
2019-06-26 13:35:00,85.16,85.16,85.09,85.15,1402.0,79.0254,79.0254,78.9605,79.0162,1402.0
2019-06-26 13:40:00,85.14,85.14,85.05,85.12,2044.0,79.0069,79.0069,78.9234,78.9883,2044.0
2019-06-26 13:45:00,85.12,85.16,85.11,85.16,2106.0,78.9883,79.0254,78.979,79.0254,2106.0
2019-06-26 13:50:00,85.2,85.2,85.13,85.13,1994.0,79.0626,79.0626,78.9976,78.9976,1994.0
2019-06-26 13:55:00,85.15,85.18,85.12,85.13,1770.0,79.0162,79.044,78.9883,78.9976,1770.0
2019-06-26 14:00:00,85.16,85.19,85.16,85.17,1800.0,79.0254,79.0533,79.0254,79.0347,1800.0
2019-06-26 14:05:00,85.18,85.19,85.06,85.06,1400.0,79.044,79.0533,78.9326,78.9326,1400.0
2019-06-26 14:10:00,85.08,85.13,85.07,85.13,3477.0,78.9512,78.9976,78.9419,78.9976,3477.0
2019-06-26 14:15:00,85.12,85.14,85.09,85.12,2189.0,78.9883,79.0069,78.9605,78.9883,2189.0
2019-06-26 14:20:00,85.11,85.11,85.07,85.08,1515.0,78.979,78.979,78.9419,78.9512,1515.0
2019-06-26 14:25:00,85.1,85.11,85.04,85.06,1712.0,78.9698,78.979,78.9141,78.9326,1712.0
2019-06-26 14:30:00,85.04,85.05,84.9,84.94,7484.0,78.9141,78.9234,78.7842,78.8213,7484.0
2019-06-26 14:35:00,84.91,84.93,84.85,84.91,4122.0,78.7934,78.812,78.7378,78.7934,4122.0
2019-06-26 14:40:00,84.89,84.89,84.78,84.78,19550.0,78.7749,78.7749,78.6728,78.6728,19550.0
2019-06-26 14:45:00,84.8,84.86,84.79,84.83,1978.0,78.6914,78.747,78.6821,78.7192,1978.0
2019-06-26 14:50:00,84.8,84.86,84.75,84.77,13208.0,78.6914,78.747,78.645,78.6635,13208.0
2019-06-26 14:55:00,84.8,84.93,84.8,84.93,4669.0,78.6914,78.812,78.6914,78.812,4669.0
2019-06-26 15:00:00,84.95,85.09,84.95,85.07,5322.0,78.8306,78.9605,78.8306,78.9419,5322.0
2019-06-26 15:05:00,85.07,85.08,84.99,85.01,4725.0,78.9419,78.9512,78.8677,78.8862,4725.0
2019-06-26 15:10:00,84.99,85.0,84.94,84.98,4730.0,78.8677,78.877,78.8213,78.8584,4730.0
2019-06-26 15:15:00,84.97,84.97,84.9,84.95,4269.0,78.8491,78.8491,78.7842,78.8306,4269.0
2019-06-26 15:20:00,84.93,84.95,84.87,84.87,3912.0,78.812,78.8306,78.7563,78.7563,3912.0
2019-06-26 15:25:00,84.85,84.89,84.82,84.86,5960.0,78.7378,78.7749,78.7099,78.747,5960.0
2019-06-26 15:30:00,84.84,84.89,84.83,84.87,9354.0,78.7285,78.7749,78.7192,78.7563,9354.0
2019-06-26 15:35:00,84.88,84.92,84.87,84.92,14398.0,78.7656,78.8027,78.7563,78.8027,14398.0
2019-06-26 15:40:00,84.92,84.94,84.84,84.84,14951.0,78.8027,78.8213,78.7285,78.7285,14951.0
2019-06-26 15:45:00,84.84,84.89,84.81,84.86,23742.0,78.7285,78.7749,78.7007,78.747,23742.0
2019-06-26 15:50:00,84.86,84.89,84.74,84.79,34056.0,78.747,78.7749,78.6357,78.6821,34056.0
2019-06-26 15:55:00,84.79,84.81,84.62,84.64,49154.0,78.6821,78.7007,78.5243,78.5429,49154.0
2019-06-27 09:30:00,84.6,84.88,84.59,84.88,8796.0,78.5058,78.7656,78.4965,78.7656,8796.0
2019-06-27 09:35:00,84.83,84.83,84.45,84.56,4886.0,78.7192,78.7192,78.3666,78.4687,4886.0
2019-06-27 09:40:00,84.64,84.74,84.6,84.74,7235.0,78.5429,78.6357,78.5058,78.6357,7235.0
2019-06-27 09:45:00,84.87,84.95,84.87,84.93,1300.0,78.7563,78.8306,78.7563,78.812,1300.0
2019-06-27 09:50:00,84.85,84.85,84.75,84.84,2100.0,78.7378,78.7378,78.645,78.7285,2100.0
2019-06-27 09:55:00,84.9,85.02,84.9,85.0,1200.0,78.7842,78.8955,78.7842,78.877,1200.0
2019-06-27 10:00:00,84.92,85.0,84.78,85.0,22210.0,78.8027,78.877,78.6728,78.877,22210.0
2019-06-27 10:05:00,85.04,85.06,84.99,85.04,6275.0,78.9141,78.9326,78.8677,78.9141,6275.0
2019-06-27 10:10:00,85.01,85.07,85.0,85.05,1311.0,78.8862,78.9419,78.877,78.9234,1311.0
2019-06-27 10:15:00,85.04,85.11,85.0,85.11,2281.0,78.9141,78.979,78.877,78.979,2281.0
2019-06-27 10:20:00,85.17,85.19,85.12,85.12,1101.0,79.0347,79.0533,78.9883,78.9883,1101.0
2019-06-27 10:25:00,85.09,85.13,85.05,85.08,1700.0,78.9605,78.9976,78.9234,78.9512,1700.0
2019-06-27 10:30:00,85.09,85.3,85.09,85.18,1900.0,78.9605,79.1554,78.9605,79.044,1900.0
2019-06-27 10:35:00,85.17,85.22,85.13,85.22,5043.0,79.0347,79.0811,78.9976,79.0811,5043.0
2019-06-27 10:40:00,85.28,85.32,85.24,85.32,2200.0,79.1368,79.1739,79.0997,79.1739,2200.0
2019-06-27 10:45:00,85.32,85.4,85.32,85.38,2350.0,79.1739,79.2481,79.1739,79.2296,2350.0
2019-06-27 10:50:00,85.38,85.38,85.25,85.26,3268.0,79.2296,79.2296,79.109,79.1182,3268.0
2019-06-27 10:55:00,85.25,85.25,85.19,85.2,1300.0,79.109,79.109,79.0533,79.0626,1300.0
2019-06-27 11:00:00,85.21,85.22,85.19,85.2,900.0,79.0718,79.0811,79.0533,79.0626,900.0
2019-06-27 11:05:00,85.23,85.27,85.22,85.27,2000.0,79.0904,79.1275,79.0811,79.1275,2000.0
2019-06-27 11:10:00,85.25,85.26,85.21,85.22,1604.0,79.109,79.1182,79.0718,79.0811,1604.0
2019-06-27 11:15:00,85.21,85.28,85.12,85.24,4752.0,79.0718,79.1368,78.9883,79.0997,4752.0
2019-06-27 11:20:00,85.24,85.25,85.17,85.2,2695.0,79.0997,79.109,79.0347,79.0626,2695.0
2019-06-27 11:25:00,85.17,85.22,85.17,85.19,1479.0,79.0347,79.0811,79.0347,79.0533,1479.0
2019-06-27 11:30:00,85.16,85.27,85.14,85.26,4224.0,79.0254,79.1275,79.0069,79.1182,4224.0
2019-06-27 11:35:00,85.25,85.31,85.23,85.3,1713.0,79.109,79.1646,79.0904,79.1554,1713.0
2019-06-27 11:40:00,85.32,85.35,85.31,85.34,600.0,79.1739,79.2018,79.1646,79.1925,600.0
2019-06-27 11:45:00,85.3,85.36,85.28,85.35,1076.0,79.1554,79.211,79.1368,79.2018,1076.0
2019-06-27 11:50:00,85.31,85.33,85.29,85.32,1496.0,79.1646,79.1832,79.1461,79.1739,1496.0
2019-06-27 11:55:00,85.32,85.35,85.31,85.33,1864.0,79.1739,79.2018,79.1646,79.1832,1864.0
2019-06-27 12:00:00,85.33,85.47,85.32,85.44,2591.0,79.1832,79.3131,79.1739,79.2853,2591.0
2019-06-27 12:05:00,85.46,85.48,85.42,85.42,1600.0,79.3038,79.3224,79.2667,79.2667,1600.0
2019-06-27 12:10:00,85.46,85.5,85.46,85.49,1410.0,79.3038,79.3409,79.3038,79.3317,1410.0
2019-06-27 12:15:00,85.49,85.49,85.44,85.46,1323.0,79.3317,79.3317,79.2853,79.3038,1323.0
2019-06-27 12:20:00,85.45,85.45,85.39,85.41,1400.0,79.2945,79.2945,79.2389,79.2574,1400.0
2019-06-27 12:25:00,85.41,85.46,85.41,85.43,1136.0,79.2574,79.3038,79.2574,79.276,1136.0
2019-06-27 12:30:00,85.44,85.6,85.43,85.58,8590.0,79.2853,79.4337,79.276,79.4152,8590.0
2019-06-27 12:35:00,85.58,85.58,85.5,85.51,1697.0,79.4152,79.4152,79.3409,79.3502,1697.0
2019-06-27 12:40:00,85.53,85.58,85.53,85.54,2087.0,79.3688,79.4152,79.3688,79.3781,2087.0
2019-06-27 12:45:00,85.53,85.59,85.53,85.57,1629.0,79.3688,79.4245,79.3688,79.4059,1629.0
2019-06-27 12:50:00,85.56,85.6,85.53,85.6,2093.0,79.3966,79.4337,79.3688,79.4337,2093.0
2019-06-27 12:55:00,85.58,85.58,85.57,85.58,717.0,79.4152,79.4152,79.4059,79.4152,717.0
2019-06-27 13:00:00,85.56,85.61,85.56,85.58,600.0,79.3966,79.443,79.3966,79.4152,600.0
2019-06-27 13:05:00,85.6,85.6,85.58,85.58,505.0,79.4337,79.4337,79.4152,79.4152,505.0
2019-06-27 13:10:00,85.58,85.59,85.55,85.58,800.0,79.4152,79.4245,79.3873,79.4152,800.0
2019-06-27 13:15:00,85.58,85.63,85.57,85.59,4122.0,79.4152,79.4616,79.4059,79.4245,4122.0
2019-06-27 13:20:00,85.63,85.69,85.63,85.68,4114.0,79.4616,79.5173,79.4616,79.508,4114.0
2019-06-27 13:25:00,85.68,85.7,85.67,85.7,1515.0,79.508,79.5265,79.4987,79.5265,1515.0
2019-06-27 13:30:00,85.7,85.73,85.7,85.7,1395.0,79.5265,79.5544,79.5265,79.5265,1395.0
2019-06-27 13:35:00,85.74,85.77,85.7,85.76,4936.0,79.5637,79.5915,79.5265,79.5822,4936.0
2019-06-27 13:40:00,85.78,85.78,85.71,85.71,2020.0,79.6008,79.6008,79.5358,79.5358,2020.0
2019-06-27 13:45:00,85.71,85.73,85.7,85.72,1616.0,79.5358,79.5544,79.5265,79.5451,1616.0
2019-06-27 13:50:00,85.71,85.71,85.66,85.66,2020.0,79.5358,79.5358,79.4894,79.4894,2020.0
2019-06-27 13:55:00,85.67,85.67,85.62,85.63,1762.0,79.4987,79.4987,79.4523,79.4616,1762.0
2019-06-27 14:00:00,85.63,85.73,85.61,85.69,21636.0,79.4616,79.5544,79.443,79.5173,21636.0
2019-06-27 14:05:00,85.69,85.71,85.66,85.7,2886.0,79.5173,79.5358,79.4894,79.5265,2886.0
2019-06-27 14:10:00,85.7,85.81,85.7,85.81,2100.0,79.5265,79.6286,79.5265,79.6286,2100.0
2019-06-27 14:15:00,85.8,85.83,85.79,85.82,2010.0,79.6193,79.6472,79.6101,79.6379,2010.0
2019-06-27 14:20:00,85.81,85.83,85.77,85.77,1700.0,79.6286,79.6472,79.5915,79.5915,1700.0
2019-06-27 14:25:00,85.76,85.76,85.72,85.74,1800.0,79.5822,79.5822,79.5451,79.5637,1800.0
2019-06-27 14:30:00,85.76,85.79,85.75,85.78,2650.0,79.5822,79.6101,79.5729,79.6008,2650.0
2019-06-27 14:35:00,85.79,85.83,85.76,85.78,4081.0,79.6101,79.6472,79.5822,79.6008,4081.0
2019-06-27 14:40:00,85.76,85.77,85.75,85.77,2204.0,79.5822,79.5915,79.5729,79.5915,2204.0
2019-06-27 14:45:00,85.77,85.84,85.76,85.83,2495.0,79.5915,79.6565,79.5822,79.6472,2495.0
2019-06-27 14:50:00,85.83,85.83,85.8,85.81,2897.0,79.6472,79.6472,79.6193,79.6286,2897.0
2019-06-27 14:55:00,85.81,85.85,85.79,85.79,3053.0,79.6286,79.6657,79.6101,79.6101,3053.0
2019-06-27 15:00:00,85.81,85.85,85.8,85.83,5726.0,79.6286,79.6657,79.6193,79.6472,5726.0
2019-06-27 15:05:00,85.82,85.82,85.76,85.77,5858.0,79.6379,79.6379,79.5822,79.5915,5858.0
2019-06-27 15:10:00,85.78,85.86,85.76,85.83,3030.0,79.6008,79.675,79.5822,79.6472,3030.0
2019-06-27 15:15:00,85.84,85.84,85.79,85.81,2299.0,79.6565,79.6565,79.6101,79.6286,2299.0
2019-06-27 15:20:00,85.82,85.84,85.81,85.84,5243.0,79.6379,79.6565,79.6286,79.6565,5243.0
2019-06-27 15:25:00,85.84,85.88,85.84,85.84,5920.0,79.6565,79.6936,79.6565,79.6565,5920.0
2019-06-27 15:30:00,85.84,85.86,85.79,85.84,8531.0,79.6565,79.675,79.6101,79.6565,8531.0
2019-06-27 15:35:00,85.84,85.95,85.84,85.93,5467.0,79.6565,79.7585,79.6565,79.74,5467.0
2019-06-27 15:40:00,85.94,86.0,85.94,85.97,8073.0,79.7492,79.8049,79.7492,79.7771,8073.0
2019-06-27 15:45:00,85.96,85.98,85.91,85.92,14857.0,79.7678,79.7864,79.7214,79.7307,14857.0
2019-06-27 15:50:00,85.92,86.02,85.91,85.97,33210.0,79.7307,79.8235,79.7214,79.7771,33210.0
2019-06-27 15:55:00,85.97,86.09,85.92,85.95,61810.0,79.7771,79.8884,79.7307,79.7585,61810.0
2019-06-28 09:30:00,86.22,86.37,86.2,86.27,9944.0,80.0091,80.1483,79.9905,80.0555,9944.0
2019-06-28 09:35:00,86.2,86.2,86.03,86.08,1935.0,79.9905,79.9905,79.8328,79.8792,1935.0
2019-06-28 09:40:00,86.0,86.03,85.93,85.98,4787.0,79.8049,79.8328,79.74,79.7864,4787.0
2019-06-28 09:45:00,85.93,85.96,85.83,85.93,3891.0,79.74,79.7678,79.6472,79.74,3891.0
2019-06-28 09:50:00,85.92,86.01,85.92,86.01,3878.0,79.7307,79.8142,79.7307,79.8142,3878.0
2019-06-28 09:55:00,85.99,86.12,85.95,86.02,20252.0,79.7956,79.9163,79.7585,79.8235,20252.0
2019-06-28 10:00:00,86.02,86.1,85.94,86.04,8535.0,79.8235,79.8977,79.7492,79.842,8535.0
2019-06-28 10:05:00,86.03,86.2,86.03,86.2,2982.0,79.8328,79.9905,79.8328,79.9905,2982.0
2019-06-28 10:10:00,86.21,86.32,86.14,86.32,4200.0,79.9998,80.1019,79.9348,80.1019,4200.0
2019-06-28 10:15:00,86.33,86.33,86.17,86.17,5606.0,80.1112,80.1112,79.9627,79.9627,5606.0
2019-06-28 10:20:00,86.17,86.24,86.11,86.24,5569.0,79.9627,80.0276,79.907,80.0276,5569.0
2019-06-28 10:25:00,86.24,86.27,86.2,86.26,6607.0,80.0276,80.0555,79.9905,80.0462,6607.0
2019-06-28 10:30:00,86.25,86.37,86.23,86.37,2986.0,80.0369,80.1483,80.0184,80.1483,2986.0
2019-06-28 10:35:00,86.43,86.46,86.39,86.4,3460.0,80.204,80.2318,80.1668,80.1761,3460.0
2019-06-28 10:40:00,86.4,86.58,86.39,86.58,5316.0,80.1761,80.3431,80.1668,80.3431,5316.0
2019-06-28 10:45:00,86.61,86.62,86.45,86.48,6867.0,80.371,80.3803,80.2225,80.2504,6867.0
2019-06-28 10:50:00,86.47,86.56,86.43,86.56,17051.0,80.2411,80.3246,80.204,80.3246,17051.0
2019-06-28 10:55:00,86.56,86.62,86.55,86.55,4461.0,80.3246,80.3803,80.3153,80.3153,4461.0
2019-06-28 11:00:00,86.54,86.55,86.49,86.51,19431.0,80.306,80.3153,80.2596,80.2782,19431.0
2019-06-28 11:05:00,86.49,86.56,86.49,86.51,12210.0,80.2596,80.3246,80.2596,80.2782,12210.0
2019-06-28 11:10:00,86.5,86.54,86.49,86.49,7318.0,80.2689,80.306,80.2596,80.2596,7318.0
2019-06-28 11:15:00,86.49,86.54,86.49,86.52,10485.0,80.2596,80.306,80.2596,80.2875,10485.0
2019-06-28 11:20:00,86.52,86.52,86.47,86.51,5199.0,80.2875,80.2875,80.2411,80.2782,5199.0
2019-06-28 11:25:00,86.52,86.67,86.52,86.62,3712.0,80.2875,80.4267,80.2875,80.3803,3712.0
2019-06-28 11:30:00,86.59,86.71,86.56,86.56,4783.0,80.3524,80.4638,80.3246,80.3246,4783.0
2019-06-28 11:35:00,86.55,86.57,86.5,86.51,5910.0,80.3153,80.3339,80.2689,80.2782,5910.0
2019-06-28 11:40:00,86.5,86.56,86.42,86.56,3778.0,80.2689,80.3246,80.1947,80.3246,3778.0
2019-06-28 11:45:00,86.58,86.65,86.57,86.57,5429.0,80.3431,80.4081,80.3339,80.3339,5429.0
2019-06-28 11:50:00,86.59,86.63,86.57,86.63,2938.0,80.3524,80.3895,80.3339,80.3895,2938.0
2019-06-28 11:55:00,86.66,86.71,86.63,86.67,6297.0,80.4174,80.4638,80.3895,80.4267,6297.0
2019-06-28 12:00:00,86.67,86.67,86.61,86.64,11644.0,80.4267,80.4267,80.371,80.3988,11644.0
2019-06-28 12:05:00,86.64,86.69,86.61,86.61,54929.0,80.3988,80.4452,80.371,80.371,54929.0
2019-06-28 12:10:00,86.63,86.63,86.58,86.62,12277.0,80.3895,80.3895,80.3431,80.3803,12277.0
2019-06-28 12:15:00,86.62,86.81,86.62,86.8,6884.0,80.3803,80.5566,80.3803,80.5473,6884.0
2019-06-28 12:20:00,86.83,87.0,86.83,87.0,5951.0,80.5751,80.7329,80.5751,80.7329,5951.0
2019-06-28 12:25:00,86.99,87.01,86.92,86.96,10442.0,80.7236,80.7422,80.6587,80.6958,10442.0
2019-06-28 12:30:00,86.97,87.02,86.94,87.02,4804.0,80.7051,80.7515,80.6772,80.7515,4804.0
2019-06-28 12:35:00,86.99,86.99,86.88,86.91,3908.0,80.7236,80.7236,80.6215,80.6494,3908.0
2019-06-28 12:40:00,86.92,86.92,86.8,86.8,4155.0,80.6587,80.6587,80.5473,80.5473,4155.0
2019-06-28 12:45:00,86.79,86.88,86.79,86.88,5435.0,80.538,80.6215,80.538,80.6215,5435.0
2019-06-28 12:50:00,86.87,86.92,86.86,86.86,5681.0,80.6123,80.6587,80.603,80.603,5681.0
2019-06-28 12:55:00,86.88,86.95,86.88,86.92,2981.0,80.6215,80.6865,80.6215,80.6587,2981.0
2019-06-28 13:00:00,86.91,86.99,86.91,86.96,9209.0,80.6494,80.7236,80.6494,80.6958,9209.0
2019-06-28 13:05:00,86.97,87.01,86.95,87.01,11281.0,80.7051,80.7422,80.6865,80.7422,11281.0
2019-06-28 13:10:00,87.0,87.02,86.95,86.97,4598.0,80.7329,80.7515,80.6865,80.7051,4598.0
2019-06-28 13:15:00,86.97,87.06,86.93,87.03,7328.0,80.7051,80.7886,80.6679,80.7607,7328.0
2019-06-28 13:20:00,87.05,87.05,87.01,87.04,2846.0,80.7793,80.7793,80.7422,80.77,2846.0
2019-06-28 13:25:00,87.05,87.1,87.04,87.09,4331.0,80.7793,80.8257,80.77,80.8164,4331.0
2019-06-28 13:30:00,87.1,87.11,87.05,87.08,5044.0,80.8257,80.835,80.7793,80.8071,5044.0
2019-06-28 13:35:00,87.08,87.13,87.08,87.09,6880.0,80.8071,80.8535,80.8071,80.8164,6880.0
2019-06-28 13:40:00,87.09,87.1,87.06,87.06,4995.0,80.8164,80.8257,80.7886,80.7886,4995.0
2019-06-28 13:45:00,87.06,87.09,87.05,87.08,6142.0,80.7886,80.8164,80.7793,80.8071,6142.0
2019-06-28 13:50:00,87.09,87.1,87.05,87.05,8083.0,80.8164,80.8257,80.7793,80.7793,8083.0
2019-06-28 13:55:00,87.05,87.19,87.04,87.18,14043.0,80.7793,80.9092,80.77,80.8999,14043.0
2019-06-28 14:00:00,87.18,87.27,87.17,87.25,7545.0,80.8999,80.9834,80.8906,80.9649,7545.0
2019-06-28 14:05:00,87.26,87.29,87.23,87.23,7954.0,80.9742,81.002,80.9463,80.9463,7954.0
2019-06-28 14:10:00,87.22,87.23,87.16,87.22,5979.0,80.937,80.9463,80.8814,80.937,5979.0
2019-06-28 14:15:00,87.2,87.21,87.18,87.18,4938.0,80.9185,80.9278,80.8999,80.8999,4938.0
2019-06-28 14:20:00,87.19,87.23,87.15,87.17,6461.0,80.9092,80.9463,80.8721,80.8906,6461.0
2019-06-28 14:25:00,87.15,87.24,87.15,87.24,6805.0,80.8721,80.9556,80.8721,80.9556,6805.0
2019-06-28 14:30:00,87.26,87.29,87.17,87.22,8279.0,80.9742,81.002,80.8906,80.937,8279.0
2019-06-28 14:35:00,87.23,87.24,87.18,87.18,6070.0,80.9463,80.9556,80.8999,80.8999,6070.0
2019-06-28 14:40:00,87.18,87.22,87.16,87.16,13064.0,80.8999,80.937,80.8814,80.8814,13064.0
2019-06-28 14:45:00,87.14,87.19,87.12,87.19,3933.0,80.8628,80.9092,80.8442,80.9092,3933.0
2019-06-28 14:50:00,87.19,87.2,87.16,87.19,6499.0,80.9092,80.9185,80.8814,80.9092,6499.0
2019-06-28 14:55:00,87.19,87.21,87.15,87.21,8150.0,80.9092,80.9278,80.8721,80.9278,8150.0
2019-06-28 15:00:00,87.21,87.21,87.15,87.18,7282.0,80.9278,80.9278,80.8721,80.8999,7282.0
2019-06-28 15:05:00,87.19,87.19,87.04,87.09,6573.0,80.9092,80.9092,80.77,80.8164,6573.0
2019-06-28 15:10:00,87.09,87.11,87.03,87.04,14990.0,80.8164,80.835,80.7607,80.77,14990.0
2019-06-28 15:15:00,87.04,87.13,87.04,87.13,12182.0,80.77,80.8535,80.77,80.8535,12182.0
2019-06-28 15:20:00,87.14,87.16,87.1,87.15,13520.0,80.8628,80.8814,80.8257,80.8721,13520.0
2019-06-28 15:25:00,87.15,87.18,87.09,87.17,32161.0,80.8721,80.8999,80.8164,80.8906,32161.0
2019-06-28 15:30:00,87.19,87.29,87.17,87.2,23430.0,80.9092,81.002,80.8906,80.9185,23430.0
2019-06-28 15:35:00,87.2,87.26,87.15,87.25,36131.0,80.9185,80.9742,80.8721,80.9649,36131.0
2019-06-28 15:40:00,87.26,87.34,87.22,87.33,46496.0,80.9742,81.0484,80.937,81.0391,46496.0
2019-06-28 15:45:00,87.33,87.44,87.22,87.43,36287.0,81.0391,81.1412,80.937,81.1319,36287.0
2019-06-28 15:50:00,87.44,87.59,87.43,87.55,77659.0,81.1412,81.2804,81.1319,81.2433,77659.0
2019-06-28 15:55:00,87.53,87.62,87.5,87.57,233942.0,81.2247,81.3082,81.1969,81.2618,233942.0
2019-07-01 09:30:00,88.05,88.17,87.79,88.04,23675.0,81.7073,81.8186,81.466,81.698,23675.0
2019-07-01 09:35:00,88.11,88.35,88.11,88.26,3644.0,81.7629,81.9856,81.7629,81.9021,3644.0
2019-07-01 09:40:00,88.22,88.34,88.1,88.14,2812.0,81.865,81.9764,81.7537,81.7908,2812.0
2019-07-01 09:45:00,88.1,88.1,87.89,87.9,9782.0,81.7537,81.7537,81.5588,81.5681,9782.0
2019-07-01 09:50:00,87.9,88.13,87.83,88.08,9598.0,81.5681,81.7815,81.5031,81.7351,9598.0
2019-07-01 09:55:00,88.09,88.22,88.0,88.06,18158.0,81.7444,81.865,81.6609,81.7165,18158.0
2019-07-01 10:00:00,88.09,88.38,88.02,88.38,7140.0,81.7444,82.0135,81.6794,82.0135,7140.0
2019-07-01 10:05:00,88.37,88.49,88.34,88.34,6739.0,82.0042,82.1156,81.9764,81.9764,6739.0
2019-07-01 10:10:00,88.35,88.53,88.35,88.49,5090.0,81.9856,82.1527,81.9856,82.1156,5090.0
2019-07-01 10:15:00,88.49,88.63,88.49,88.62,4769.0,82.1156,82.2455,82.1156,82.2362,4769.0
2019-07-01 10:20:00,88.63,88.76,88.54,88.56,4110.0,82.2455,82.3661,82.162,82.1805,4110.0
2019-07-01 10:25:00,88.56,88.66,88.48,88.48,3815.0,82.1805,82.2733,82.1063,82.1063,3815.0
2019-07-01 10:30:00,88.51,88.51,88.38,88.42,3800.0,82.1341,82.1341,82.0135,82.0506,3800.0
2019-07-01 10:35:00,88.36,88.4,88.11,88.15,24710.0,81.9949,82.032,81.7629,81.8001,24710.0
2019-07-01 10:40:00,88.13,88.25,88.11,88.22,2355.0,81.7815,81.8928,81.7629,81.865,2355.0
2019-07-01 10:45:00,88.23,88.3,88.23,88.3,1803.0,81.8743,81.9392,81.8743,81.9392,1803.0
2019-07-01 10:50:00,88.24,88.28,88.21,88.21,6527.0,81.8836,81.9207,81.8557,81.8557,6527.0
2019-07-01 10:55:00,88.21,88.21,88.05,88.13,3019.0,81.8557,81.8557,81.7073,81.7815,3019.0
2019-07-01 11:00:00,88.15,88.38,88.15,88.35,7642.0,81.8001,82.0135,81.8001,81.9856,7642.0
2019-07-01 11:05:00,88.32,88.43,88.32,88.43,3846.0,81.9578,82.0599,81.9578,82.0599,3846.0
2019-07-01 11:10:00,88.42,88.58,88.39,88.56,8890.0,82.0506,82.1991,82.0228,82.1805,8890.0
2019-07-01 11:15:00,88.57,88.76,88.57,88.74,4383.0,82.1898,82.3661,82.1898,82.3475,4383.0
2019-07-01 11:20:00,88.73,88.75,88.65,88.69,6581.0,82.3383,82.3568,82.264,82.3012,6581.0
2019-07-01 11:25:00,88.68,88.75,88.62,88.66,5371.0,82.2919,82.3568,82.2362,82.2733,5371.0
2019-07-01 11:30:00,88.68,88.74,88.65,88.68,5005.0,82.2919,82.3475,82.264,82.2919,5005.0
2019-07-01 11:35:00,88.66,88.72,88.63,88.69,2300.0,82.2733,82.329,82.2455,82.3012,2300.0
2019-07-01 11:40:00,88.69,88.7,88.61,88.63,3234.0,82.3012,82.3104,82.2269,82.2455,3234.0
2019-07-01 11:45:00,88.6,88.68,88.6,88.62,7660.0,82.2176,82.2919,82.2176,82.2362,7660.0
2019-07-01 11:50:00,88.63,88.67,88.6,88.6,9972.0,82.2455,82.2826,82.2176,82.2176,9972.0
2019-07-01 11:55:00,88.6,88.65,88.59,88.65,3954.0,82.2176,82.264,82.2084,82.264,3954.0
2019-07-01 12:00:00,88.65,88.75,88.65,88.7,5001.0,82.264,82.3568,82.264,82.3104,5001.0
2019-07-01 12:05:00,88.69,88.71,88.66,88.7,2977.0,82.3012,82.3197,82.2733,82.3104,2977.0
2019-07-01 12:10:00,88.68,88.72,88.68,88.72,4276.0,82.2919,82.329,82.2919,82.329,4276.0
2019-07-01 12:15:00,88.72,88.74,88.68,88.72,5052.0,82.329,82.3475,82.2919,82.329,5052.0
2019-07-01 12:20:00,88.74,88.74,88.62,88.65,27009.0,82.3475,82.3475,82.2362,82.264,27009.0
2019-07-01 12:25:00,88.62,88.72,88.62,88.71,8853.0,82.2362,82.329,82.2362,82.3197,8853.0
2019-07-01 12:30:00,88.69,88.73,88.67,88.73,7403.0,82.3012,82.3383,82.2826,82.3383,7403.0
2019-07-01 12:35:00,88.73,88.73,88.62,88.62,13649.0,82.3383,82.3383,82.2362,82.2362,13649.0
2019-07-01 12:40:00,88.62,88.71,88.6,88.7,9881.0,82.2362,82.3197,82.2176,82.3104,9881.0
2019-07-01 12:45:00,88.7,88.71,88.65,88.71,16020.0,82.3104,82.3197,82.264,82.3197,16020.0
2019-07-01 12:50:00,88.7,88.71,88.63,88.7,12159.0,82.3104,82.3197,82.2455,82.3104,12159.0
2019-07-01 12:55:00,88.69,88.72,88.67,88.71,8376.0,82.3012,82.329,82.2826,82.3197,8376.0
2019-07-01 13:00:00,88.71,88.74,88.67,88.74,10588.0,82.3197,82.3475,82.2826,82.3475,10588.0
2019-07-01 13:05:00,88.75,88.79,88.67,88.68,14344.0,82.3568,82.3939,82.2826,82.2919,14344.0
2019-07-01 13:10:00,88.67,88.72,88.66,88.72,5070.0,82.2826,82.329,82.2733,82.329,5070.0
2019-07-01 13:15:00,88.72,88.75,88.69,88.73,4963.0,82.329,82.3568,82.3012,82.3383,4963.0
2019-07-01 13:20:00,88.71,88.77,88.7,88.76,3430.0,82.3197,82.3754,82.3104,82.3661,3430.0
2019-07-01 13:25:00,88.79,88.84,88.78,88.82,4261.0,82.3939,82.4403,82.3847,82.4218,4261.0
2019-07-01 13:30:00,88.8,88.85,88.77,88.77,2802.0,82.4032,82.4496,82.3754,82.3754,2802.0
2019-07-01 13:35:00,88.81,88.88,88.81,88.87,2924.0,82.4125,82.4775,82.4125,82.4682,2924.0
2019-07-01 13:40:00,88.86,88.92,88.84,88.88,7785.0,82.4589,82.5146,82.4403,82.4775,7785.0
2019-07-01 13:45:00,88.89,88.91,88.89,88.9,1005.0,82.4867,82.5053,82.4867,82.496,1005.0
2019-07-01 13:50:00,88.91,88.95,88.9,88.9,3572.0,82.5053,82.5424,82.496,82.496,3572.0
2019-07-01 13:55:00,88.93,88.95,88.91,88.95,1604.0,82.5239,82.5424,82.5053,82.5424,1604.0
2019-07-01 14:00:00,88.92,88.92,88.87,88.89,7400.0,82.5146,82.5146,82.4682,82.4867,7400.0
2019-07-01 14:05:00,88.87,88.89,88.85,88.86,2799.0,82.4682,82.4867,82.4496,82.4589,2799.0
2019-07-01 14:10:00,88.86,89.02,88.85,88.97,16668.0,82.4589,82.6074,82.4496,82.561,16668.0
2019-07-01 14:15:00,88.96,88.97,88.92,88.96,3552.0,82.5517,82.561,82.5146,82.5517,3552.0
2019-07-01 14:20:00,88.99,89.02,88.96,89.01,28907.0,82.5795,82.6074,82.5517,82.5981,28907.0
2019-07-01 14:25:00,88.99,89.01,88.96,88.98,2260.0,82.5795,82.5981,82.5517,82.5703,2260.0
2019-07-01 14:30:00,88.97,88.98,88.92,88.98,4745.0,82.561,82.5703,82.5146,82.5703,4745.0
2019-07-01 14:35:00,88.98,88.99,88.93,88.98,8324.0,82.5703,82.5795,82.5239,82.5703,8324.0
2019-07-01 14:40:00,88.96,88.98,88.91,88.95,7454.0,82.5517,82.5703,82.5053,82.5424,7454.0
2019-07-01 14:45:00,88.98,89.0,88.96,88.98,3452.0,82.5703,82.5888,82.5517,82.5703,3452.0
2019-07-01 14:50:00,88.96,88.99,88.96,88.99,2298.0,82.5517,82.5795,82.5517,82.5795,2298.0
2019-07-01 14:55:00,88.98,88.99,88.88,88.9,4709.0,82.5703,82.5795,82.4775,82.496,4709.0
2019-07-01 15:00:00,88.9,89.05,88.89,89.05,5267.0,82.496,82.6352,82.4867,82.6352,5267.0
2019-07-01 15:05:00,89.06,89.11,89.03,89.03,6615.0,82.6445,82.6909,82.6167,82.6167,6615.0
2019-07-01 15:10:00,89.04,89.14,89.03,89.12,12408.0,82.6259,82.7187,82.6167,82.7002,12408.0
2019-07-01 15:15:00,89.13,89.15,89.1,89.1,4421.0,82.7095,82.728,82.6816,82.6816,4421.0
2019-07-01 15:20:00,89.11,89.11,89.02,89.1,39150.0,82.6909,82.6909,82.6074,82.6816,39150.0
2019-07-01 15:25:00,89.11,89.15,89.11,89.13,20069.0,82.6909,82.728,82.6909,82.7095,20069.0
2019-07-01 15:30:00,89.14,89.16,89.12,89.16,13654.0,82.7187,82.7373,82.7002,82.7373,13654.0
2019-07-01 15:35:00,89.17,89.28,89.15,89.28,7159.0,82.7466,82.8487,82.728,82.8487,7159.0
2019-07-01 15:40:00,89.29,89.33,89.26,89.26,9726.0,82.8579,82.895,82.8301,82.8301,9726.0
2019-07-01 15:45:00,89.25,89.35,89.2,89.34,19520.0,82.8208,82.9136,82.7744,82.9043,19520.0
2019-07-01 15:50:00,89.32,89.37,89.22,89.34,31482.0,82.8858,82.9322,82.793,82.9043,31482.0
2019-07-01 15:55:00,89.35,89.46,89.29,89.42,85498.0,82.9136,83.0157,82.8579,82.9786,85498.0
2019-07-02 09:30:00,89.35,89.48,89.23,89.34,8587.0,82.9136,83.0342,82.8023,82.9043,8587.0
2019-07-02 09:35:00,89.38,89.53,89.38,89.4,1961.0,82.9414,83.0806,82.9414,82.96,1961.0
2019-07-02 09:40:00,89.45,89.54,89.32,89.53,1700.0,83.0064,83.0899,82.8858,83.0806,1700.0
2019-07-02 09:45:00,89.46,89.53,89.42,89.49,6200.0,83.0157,83.0806,82.9786,83.0435,6200.0
2019-07-02 09:50:00,89.51,89.6,89.41,89.45,6741.0,83.0621,83.1456,82.9693,83.0064,6741.0
2019-07-02 09:55:00,89.51,89.62,89.47,89.59,10300.0,83.0621,83.1642,83.025,83.1363,10300.0
2019-07-02 10:00:00,89.61,89.66,89.56,89.66,6414.0,83.1549,83.2013,83.1085,83.2013,6414.0
2019-07-02 10:05:00,89.65,89.77,89.65,89.74,5200.0,83.192,83.3034,83.192,83.2755,5200.0
2019-07-02 10:10:00,89.74,89.89,89.67,89.89,2901.0,83.2755,83.4147,83.2106,83.4147,2901.0
2019-07-02 10:15:00,89.88,89.94,89.81,89.84,4844.0,83.4054,83.4611,83.3405,83.3683,4844.0
2019-07-02 10:20:00,89.84,89.88,89.68,89.68,4001.0,83.3683,83.4054,83.2198,83.2198,4001.0
2019-07-02 10:25:00,89.66,89.86,89.65,89.86,4000.0,83.2013,83.3869,83.192,83.3869,4000.0
2019-07-02 10:30:00,89.88,89.89,89.77,89.8,1767.0,83.4054,83.4147,83.3034,83.3312,1767.0
2019-07-02 10:35:00,89.83,89.83,89.71,89.71,10160.0,83.359,83.359,83.2477,83.2477,10160.0
2019-07-02 10:40:00,89.76,89.82,89.61,89.63,6600.0,83.2941,83.3498,83.1549,83.1734,6600.0
2019-07-02 10:45:00,89.6,89.7,89.6,89.67,11170.0,83.1456,83.2384,83.1456,83.2106,11170.0
2019-07-02 10:50:00,89.68,89.68,89.61,89.67,3004.0,83.2198,83.2198,83.1549,83.2106,3004.0
2019-07-02 10:55:00,89.65,89.65,89.54,89.57,4900.0,83.192,83.192,83.0899,83.1178,4900.0
2019-07-02 11:00:00,89.58,89.66,89.58,89.66,7020.0,83.127,83.2013,83.127,83.2013,7020.0
2019-07-02 11:05:00,89.73,89.75,89.64,89.67,6270.0,83.2662,83.2848,83.1827,83.2106,6270.0
2019-07-02 11:10:00,89.66,89.68,89.6,89.65,5080.0,83.2013,83.2198,83.1456,83.192,5080.0
2019-07-02 11:15:00,89.65,89.69,89.62,89.64,5612.0,83.192,83.2291,83.1642,83.1827,5612.0
2019-07-02 11:20:00,89.63,89.71,89.62,89.7,3414.0,83.1734,83.2477,83.1642,83.2384,3414.0
2019-07-02 11:25:00,89.7,89.7,89.61,89.66,10200.0,83.2384,83.2384,83.1549,83.2013,10200.0
2019-07-02 11:30:00,89.64,89.68,89.62,89.64,2750.0,83.1827,83.2198,83.1642,83.1827,2750.0
2019-07-02 11:35:00,89.62,89.66,89.6,89.64,3700.0,83.1642,83.2013,83.1456,83.1827,3700.0
2019-07-02 11:40:00,89.62,89.72,89.57,89.72,7854.0,83.1642,83.257,83.1178,83.257,7854.0
2019-07-02 11:45:00,89.73,89.79,89.69,89.79,3561.0,83.2662,83.3219,83.2291,83.3219,3561.0
2019-07-02 11:50:00,89.81,89.86,89.81,89.85,3392.0,83.3405,83.3869,83.3405,83.3776,3392.0
2019-07-02 11:55:00,89.85,89.88,89.83,89.84,3121.0,83.3776,83.4054,83.359,83.3683,3121.0
2019-07-02 12:00:00,89.86,89.88,89.78,89.81,2100.0,83.3869,83.4054,83.3126,83.3405,2100.0
2019-07-02 12:05:00,89.83,89.85,89.8,89.82,6621.0,83.359,83.3776,83.3312,83.3498,6621.0
2019-07-02 12:10:00,89.82,89.82,89.75,89.8,5453.0,83.3498,83.3498,83.2848,83.3312,5453.0
2019-07-02 12:15:00,89.83,89.92,89.82,89.91,3748.0,83.359,83.4425,83.3498,83.4333,3748.0
2019-07-02 12:20:00,89.9,89.9,89.79,89.86,4976.0,83.424,83.424,83.3219,83.3869,4976.0
2019-07-02 12:25:00,89.84,89.9,89.78,89.9,69157.0,83.3683,83.424,83.3126,83.424,69157.0
2019-07-02 12:30:00,89.87,89.88,89.71,89.73,20799.0,83.3961,83.4054,83.2477,83.2662,20799.0
2019-07-02 12:35:00,89.73,89.88,89.69,89.85,18158.0,83.2662,83.4054,83.2291,83.3776,18158.0
2019-07-02 12:40:00,89.85,89.92,89.84,89.9,11050.0,83.3776,83.4425,83.3683,83.424,11050.0
2019-07-02 12:45:00,89.9,89.98,89.89,89.94,6609.0,83.424,83.4982,83.4147,83.4611,6609.0
2019-07-02 12:50:00,89.95,89.98,89.87,89.91,5920.0,83.4704,83.4982,83.3961,83.4333,5920.0
2019-07-02 12:55:00,89.9,89.94,89.85,89.92,8011.0,83.424,83.4611,83.3776,83.4425,8011.0
2019-07-02 13:00:00,89.92,90.02,89.91,90.01,25234.0,83.4425,83.5353,83.4333,83.5261,25234.0
2019-07-02 13:05:00,89.98,90.02,89.95,89.97,4062.0,83.4982,83.5353,83.4704,83.4889,4062.0
2019-07-02 13:10:00,89.99,90.03,89.98,90.02,5500.0,83.5075,83.5446,83.4982,83.5353,5500.0
2019-07-02 13:15:00,90.02,90.08,90.01,90.08,3226.0,83.5353,83.591,83.5261,83.591,3226.0
2019-07-02 13:20:00,90.09,90.14,90.07,90.12,3868.0,83.6003,83.6467,83.5817,83.6281,3868.0
2019-07-02 13:25:00,90.14,90.21,90.08,90.19,5296.0,83.6467,83.7117,83.591,83.6931,5296.0
2019-07-02 13:30:00,90.21,90.31,90.18,90.27,9400.0,83.7117,83.8045,83.6838,83.7673,9400.0
2019-07-02 13:35:00,90.26,90.34,90.26,90.34,9806.0,83.7581,83.8323,83.7581,83.8323,9806.0
2019-07-02 13:40:00,90.33,90.33,90.3,90.31,5418.0,83.823,83.823,83.7952,83.8045,5418.0
2019-07-02 13:45:00,90.31,90.34,90.27,90.31,8245.0,83.8045,83.8323,83.7673,83.8045,8245.0
2019-07-02 13:50:00,90.37,90.43,90.37,90.39,7237.0,83.8601,83.9158,83.8601,83.8787,7237.0
2019-07-02 13:55:00,90.4,90.4,90.26,90.28,22632.0,83.888,83.888,83.7581,83.7766,22632.0
2019-07-02 14:00:00,90.29,90.36,90.27,90.36,5140.0,83.7859,83.8509,83.7673,83.8509,5140.0
2019-07-02 14:05:00,90.37,90.42,90.36,90.42,7094.0,83.8601,83.9065,83.8509,83.9065,7094.0
2019-07-02 14:10:00,90.44,90.48,90.4,90.47,16813.0,83.9251,83.9622,83.888,83.9529,16813.0
2019-07-02 14:15:00,90.47,90.47,90.34,90.34,14134.0,83.9529,83.9529,83.8323,83.8323,14134.0
2019-07-02 14:20:00,90.35,90.37,90.3,90.31,2601.0,83.8416,83.8601,83.7952,83.8045,2601.0
2019-07-02 14:25:00,90.33,90.42,90.33,90.41,3312.0,83.823,83.9065,83.823,83.8973,3312.0
2019-07-02 14:30:00,90.39,90.47,90.38,90.42,3744.0,83.8787,83.9529,83.8694,83.9065,3744.0
2019-07-02 14:35:00,90.42,90.43,90.33,90.33,8327.0,83.9065,83.9158,83.823,83.823,8327.0
2019-07-02 14:40:00,90.32,90.32,90.25,90.26,2755.0,83.8137,83.8137,83.7488,83.7581,2755.0
2019-07-02 14:45:00,90.26,90.29,90.24,90.26,8242.0,83.7581,83.7859,83.7395,83.7581,8242.0
2019-07-02 14:50:00,90.25,90.25,90.14,90.15,3421.0,83.7488,83.7488,83.6467,83.656,3421.0
2019-07-02 14:55:00,90.15,90.2,90.06,90.09,6720.0,83.656,83.7024,83.5725,83.6003,6720.0
2019-07-02 15:00:00,90.08,90.16,90.05,90.13,15921.0,83.591,83.6653,83.5632,83.6374,15921.0
2019-07-02 15:05:00,90.14,90.17,90.09,90.16,4449.0,83.6467,83.6745,83.6003,83.6653,4449.0
2019-07-02 15:10:00,90.17,90.24,90.04,90.12,17107.0,83.6745,83.7395,83.5539,83.6281,17107.0
2019-07-02 15:15:00,90.14,90.18,90.11,90.13,8376.0,83.6467,83.6838,83.6189,83.6374,8376.0
2019-07-02 15:20:00,90.14,90.19,90.14,90.16,5708.0,83.6467,83.6931,83.6467,83.6653,5708.0
2019-07-02 15:25:00,90.16,90.21,90.16,90.18,4581.0,83.6653,83.7117,83.6653,83.6838,4581.0
2019-07-02 15:30:00,90.18,90.26,90.17,90.23,6917.0,83.6838,83.7581,83.6745,83.7302,6917.0
2019-07-02 15:35:00,90.25,90.35,90.25,90.34,6303.0,83.7488,83.8416,83.7488,83.8323,6303.0
2019-07-02 15:40:00,90.34,90.36,90.23,90.24,9147.0,83.8323,83.8509,83.7302,83.7395,9147.0
2019-07-02 15:45:00,90.26,90.34,90.26,90.31,9686.0,83.7581,83.8323,83.7581,83.8045,9686.0
2019-07-02 15:50:00,90.29,90.29,90.21,90.25,30779.0,83.7859,83.7859,83.7117,83.7488,30779.0
2019-07-02 15:55:00,90.26,90.34,90.22,90.34,85190.0,83.7581,83.8323,83.7209,83.8323,85190.0
2019-07-03 09:30:00,90.2,90.67,90.2,90.53,16541.0,83.7024,84.1385,83.7024,84.0086,16541.0
2019-07-03 09:35:00,90.54,90.72,90.53,90.59,5632.0,84.0179,84.1849,84.0086,84.0643,5632.0
2019-07-03 09:40:00,90.65,90.68,90.56,90.56,2945.0,84.12,84.1478,84.0364,84.0364,2945.0
2019-07-03 09:45:00,90.64,90.8,90.62,90.75,3715.0,84.1107,84.2592,84.0921,84.2128,3715.0
2019-07-03 09:50:00,90.73,90.73,90.54,90.57,2824.0,84.1942,84.1942,84.0179,84.0457,2824.0
2019-07-03 09:55:00,90.56,90.76,90.56,90.76,29304.0,84.0364,84.222,84.0364,84.222,29304.0
2019-07-03 10:00:00,90.75,90.85,90.7,90.8,4980.0,84.2128,84.3056,84.1664,84.2592,4980.0
2019-07-03 10:05:00,90.8,90.8,90.69,90.72,2383.0,84.2592,84.2592,84.1571,84.1849,2383.0
2019-07-03 10:10:00,90.71,90.77,90.67,90.73,9238.0,84.1756,84.2313,84.1385,84.1942,9238.0
2019-07-03 10:15:00,90.72,90.8,90.68,90.75,4107.0,84.1849,84.2592,84.1478,84.2128,4107.0
2019-07-03 10:20:00,90.78,90.89,90.78,90.89,3914.0,84.2406,84.3427,84.2406,84.3427,3914.0
2019-07-03 10:25:00,90.88,90.92,90.84,90.84,3555.0,84.3334,84.3705,84.2963,84.2963,3555.0
2019-07-03 10:30:00,90.83,90.99,90.78,90.98,4000.0,84.287,84.4355,84.2406,84.4262,4000.0
2019-07-03 10:35:00,90.98,91.03,90.92,91.01,8422.0,84.4262,84.4726,84.3705,84.454,8422.0
2019-07-03 10:40:00,91.01,91.11,91.01,91.1,4494.0,84.454,84.5468,84.454,84.5375,4494.0
2019-07-03 10:45:00,91.09,91.09,90.91,91.02,6223.0,84.5283,84.5283,84.3612,84.4633,6223.0
2019-07-03 10:50:00,91.04,91.09,91.03,91.06,3199.0,84.4819,84.5283,84.4726,84.5004,3199.0
2019-07-03 10:55:00,91.05,91.21,91.02,91.13,8579.0,84.4911,84.6396,84.4633,84.5654,8579.0
2019-07-03 11:00:00,91.09,91.17,91.09,91.09,4138.0,84.5283,84.6025,84.5283,84.5283,4138.0
2019-07-03 11:05:00,91.09,91.11,91.04,91.05,4922.0,84.5283,84.5468,84.4819,84.4911,4922.0
2019-07-03 11:10:00,91.06,91.06,90.96,91.0,2682.0,84.5004,84.5004,84.4076,84.4447,2682.0
2019-07-03 11:15:00,90.98,91.02,90.87,90.89,4155.0,84.4262,84.4633,84.3241,84.3427,4155.0
2019-07-03 11:20:00,90.89,90.95,90.82,90.95,5136.0,84.3427,84.3984,84.2777,84.3984,5136.0
2019-07-03 11:25:00,90.94,90.97,90.9,90.94,6507.0,84.3891,84.4169,84.352,84.3891,6507.0
2019-07-03 11:30:00,90.96,91.0,90.9,90.94,8662.0,84.4076,84.4447,84.352,84.3891,8662.0
2019-07-03 11:35:00,90.94,91.01,90.9,90.98,3696.0,84.3891,84.454,84.352,84.4262,3696.0
2019-07-03 11:40:00,91.01,91.03,90.95,90.98,7062.0,84.454,84.4726,84.3984,84.4262,7062.0
2019-07-03 11:45:00,90.99,90.99,90.94,90.95,2151.0,84.4355,84.4355,84.3891,84.3984,2151.0
2019-07-03 11:50:00,90.94,90.94,90.85,90.92,5824.0,84.3891,84.3891,84.3056,84.3705,5824.0
2019-07-03 11:55:00,90.94,90.94,90.88,90.93,5159.0,84.3891,84.3891,84.3334,84.3798,5159.0
2019-07-03 12:00:00,90.93,90.93,90.9,90.91,11459.0,84.3798,84.3798,84.352,84.3612,11459.0
2019-07-03 12:05:00,90.92,91.01,90.92,91.0,5379.0,84.3705,84.454,84.3705,84.4447,5379.0
2019-07-03 12:10:00,91.0,91.07,91.0,91.04,6788.0,84.4447,84.5097,84.4447,84.4819,6788.0
2019-07-03 12:15:00,91.04,91.05,90.97,90.98,7298.0,84.4819,84.4911,84.4169,84.4262,7298.0
2019-07-03 12:20:00,90.99,91.1,90.97,91.1,16950.0,84.4355,84.5375,84.4169,84.5375,16950.0
2019-07-03 12:25:00,91.11,91.14,91.01,91.01,7130.0,84.5468,84.5747,84.454,84.454,7130.0
2019-07-03 12:30:00,91.01,91.04,91.01,91.04,9090.0,84.454,84.4819,84.454,84.4819,9090.0
2019-07-03 12:35:00,91.05,91.06,91.0,91.03,14530.0,84.4911,84.5004,84.4447,84.4726,14530.0
2019-07-03 12:40:00,91.04,91.12,91.04,91.1,5884.0,84.4819,84.5561,84.4819,84.5375,5884.0
2019-07-03 12:45:00,91.1,91.23,91.09,91.22,9027.0,84.5375,84.6582,84.5283,84.6489,9027.0
2019-07-03 12:50:00,91.23,91.35,91.22,91.31,12536.0,84.6582,84.7695,84.6489,84.7324,12536.0
2019-07-03 12:55:00,91.31,91.44,91.3,91.33,26823.0,84.7324,84.8531,84.7231,84.751,26823.0
2019-07-05 09:30:00,91.21,91.21,90.51,90.51,25515.0,84.6396,84.6396,83.99,83.99,25515.0
2019-07-05 09:35:00,90.46,90.46,90.19,90.21,16275.0,83.9436,83.9436,83.6931,83.7117,16275.0
2019-07-05 09:40:00,90.1,90.29,89.99,90.16,7282.0,83.6096,83.7859,83.5075,83.6653,7282.0
2019-07-05 09:45:00,90.0,90.21,90.0,90.1,9590.0,83.5168,83.7117,83.5168,83.6096,9590.0
2019-07-05 09:50:00,90.1,90.19,90.06,90.06,3068.0,83.6096,83.6931,83.5725,83.5725,3068.0
2019-07-05 09:55:00,90.1,90.1,89.84,89.87,16948.0,83.6096,83.6096,83.3683,83.3961,16948.0
2019-07-05 10:00:00,89.87,89.94,89.83,89.89,10394.0,83.3961,83.4611,83.359,83.4147,10394.0
2019-07-05 10:05:00,89.93,90.04,89.93,90.04,3211.0,83.4518,83.5539,83.4518,83.5539,3211.0
2019-07-05 10:10:00,89.97,90.03,89.91,90.0,1800.0,83.4889,83.5446,83.4333,83.5168,1800.0
2019-07-05 10:15:00,90.0,90.05,89.95,90.05,5749.0,83.5168,83.5632,83.4704,83.5632,5749.0
2019-07-05 10:20:00,90.02,90.16,90.01,90.16,1200.0,83.5353,83.6653,83.5261,83.6653,1200.0
2019-07-05 10:25:00,90.14,90.2,90.11,90.11,3925.0,83.6467,83.7024,83.6189,83.6189,3925.0
2019-07-05 10:30:00,90.12,90.17,89.93,89.93,6358.0,83.6281,83.6745,83.4518,83.4518,6358.0
2019-07-05 10:35:00,89.94,89.98,89.84,89.84,14999.0,83.4611,83.4982,83.3683,83.3683,14999.0
2019-07-05 10:40:00,89.83,89.87,89.75,89.75,2577.0,83.359,83.3961,83.2848,83.2848,2577.0
2019-07-05 10:45:00,89.77,89.98,89.75,89.95,3012.0,83.3034,83.4982,83.2848,83.4704,3012.0
2019-07-05 10:50:00,89.95,90.0,89.91,89.95,3100.0,83.4704,83.5168,83.4333,83.4704,3100.0
2019-07-05 10:55:00,89.94,90.05,89.91,89.95,9607.0,83.4611,83.5632,83.4333,83.4704,9607.0
2019-07-05 11:00:00,89.95,89.97,89.83,89.85,6766.0,83.4704,83.4889,83.359,83.3776,6766.0
2019-07-05 11:05:00,89.87,89.97,89.85,89.97,3570.0,83.3961,83.4889,83.3776,83.4889,3570.0
2019-07-05 11:10:00,89.98,90.18,89.97,90.18,3021.0,83.4982,83.6838,83.4889,83.6838,3021.0
2019-07-05 11:15:00,90.2,90.3,90.18,90.3,2813.0,83.7024,83.7952,83.6838,83.7952,2813.0
2019-07-05 11:20:00,90.27,90.33,90.21,90.23,3500.0,83.7673,83.823,83.7117,83.7302,3500.0
2019-07-05 11:25:00,90.17,90.23,90.17,90.21,2620.0,83.6745,83.7302,83.6745,83.7117,2620.0
2019-07-05 11:30:00,90.26,90.27,90.21,90.22,2370.0,83.7581,83.7673,83.7117,83.7209,2370.0
2019-07-05 11:35:00,90.21,90.21,90.14,90.15,3000.0,83.7117,83.7117,83.6467,83.656,3000.0
2019-07-05 11:40:00,90.16,90.16,90.07,90.07,34300.0,83.6653,83.6653,83.5817,83.5817,34300.0
2019-07-05 11:45:00,90.04,90.18,90.04,90.18,5100.0,83.5539,83.6838,83.5539,83.6838,5100.0
2019-07-05 11:50:00,90.18,90.24,90.16,90.24,1536.0,83.6838,83.7395,83.6653,83.7395,1536.0
2019-07-05 11:55:00,90.23,90.27,90.23,90.27,500.0,83.7302,83.7673,83.7302,83.7673,500.0
2019-07-05 12:00:00,90.3,90.3,90.19,90.2,1500.0,83.7952,83.7952,83.6931,83.7024,1500.0
2019-07-05 12:05:00,90.15,90.22,90.13,90.2,1997.0,83.656,83.7209,83.6374,83.7024,1997.0
2019-07-05 12:10:00,90.19,90.23,90.19,90.2,900.0,83.6931,83.7302,83.6931,83.7024,900.0
2019-07-05 12:15:00,90.24,90.29,90.2,90.28,2485.0,83.7395,83.7859,83.7024,83.7766,2485.0
2019-07-05 12:20:00,90.3,90.31,90.25,90.28,2251.0,83.7952,83.8045,83.7488,83.7766,2251.0
2019-07-05 12:25:00,90.3,90.3,90.23,90.23,2000.0,83.7952,83.7952,83.7302,83.7302,2000.0
2019-07-05 12:30:00,90.25,90.28,90.24,90.25,3000.0,83.7488,83.7766,83.7395,83.7488,3000.0
2019-07-05 12:35:00,90.26,90.38,90.26,90.38,2347.0,83.7581,83.8694,83.7581,83.8694,2347.0
2019-07-05 12:40:00,90.4,90.43,90.38,90.41,5623.0,83.888,83.9158,83.8694,83.8973,5623.0
2019-07-05 12:45:00,90.43,90.44,90.38,90.39,4240.0,83.9158,83.9251,83.8694,83.8787,4240.0
2019-07-05 12:50:00,90.4,90.43,90.4,90.42,2700.0,83.888,83.9158,83.888,83.9065,2700.0
2019-07-05 12:55:00,90.43,90.44,90.37,90.42,5909.0,83.9158,83.9251,83.8601,83.9065,5909.0
2019-07-05 13:00:00,90.41,90.42,90.37,90.38,2073.0,83.8973,83.9065,83.8601,83.8694,2073.0
2019-07-05 13:05:00,90.36,90.38,90.35,90.35,3279.0,83.8509,83.8694,83.8416,83.8416,3279.0
2019-07-05 13:10:00,90.38,90.38,90.33,90.33,456.0,83.8694,83.8694,83.823,83.823,456.0
2019-07-05 13:15:00,90.35,90.36,90.3,90.35,2323.0,83.8416,83.8509,83.7952,83.8416,2323.0
2019-07-05 13:20:00,90.35,90.44,90.35,90.4,1504.0,83.8416,83.9251,83.8416,83.888,1504.0
2019-07-05 13:25:00,90.43,90.46,90.42,90.42,1778.0,83.9158,83.9436,83.9065,83.9065,1778.0
2019-07-05 13:30:00,90.42,90.45,90.42,90.43,736.0,83.9065,83.9344,83.9065,83.9158,736.0
2019-07-05 13:35:00,90.44,90.45,90.36,90.45,7407.0,83.9251,83.9344,83.8509,83.9344,7407.0
2019-07-05 13:40:00,90.44,90.47,90.41,90.41,2802.0,83.9251,83.9529,83.8973,83.8973,2802.0
2019-07-05 13:45:00,90.41,90.42,90.38,90.41,1797.0,83.8973,83.9065,83.8694,83.8973,1797.0
2019-07-05 13:50:00,90.4,90.4,90.32,90.34,2546.0,83.888,83.888,83.8137,83.8323,2546.0
2019-07-05 13:55:00,90.33,90.34,90.32,90.34,987.0,83.823,83.8323,83.8137,83.8323,987.0
2019-07-05 14:00:00,90.4,90.4,90.36,90.37,1625.0,83.888,83.888,83.8509,83.8601,1625.0
2019-07-05 14:05:00,90.36,90.36,90.29,90.32,2382.0,83.8509,83.8509,83.7859,83.8137,2382.0
2019-07-05 14:10:00,90.35,90.35,90.28,90.31,1310.0,83.8416,83.8416,83.7766,83.8045,1310.0
2019-07-05 14:15:00,90.32,90.46,90.32,90.46,4327.0,83.8137,83.9436,83.8137,83.9436,4327.0
2019-07-05 14:20:00,90.46,90.49,90.42,90.49,8303.0,83.9436,83.9715,83.9065,83.9715,8303.0
2019-07-05 14:25:00,90.48,90.55,90.48,90.55,2241.0,83.9622,84.0272,83.9622,84.0272,2241.0
2019-07-05 14:30:00,90.58,90.7,90.58,90.67,6257.0,84.055,84.1664,84.055,84.1385,6257.0
2019-07-05 14:35:00,90.67,90.79,90.67,90.77,2600.0,84.1385,84.2499,84.1385,84.2313,2600.0
2019-07-05 14:40:00,90.75,90.77,90.71,90.77,2852.0,84.2128,84.2313,84.1756,84.2313,2852.0
2019-07-05 14:45:00,90.77,90.77,90.69,90.72,2300.0,84.2313,84.2313,84.1571,84.1849,2300.0
2019-07-05 14:50:00,90.71,90.71,90.63,90.66,4579.0,84.1756,84.1756,84.1014,84.1292,4579.0
2019-07-05 14:55:00,90.65,90.67,90.63,90.64,2546.0,84.12,84.1385,84.1014,84.1107,2546.0
2019-07-05 15:00:00,90.64,90.65,90.6,90.6,1903.0,84.1107,84.12,84.0736,84.0736,1903.0
2019-07-05 15:05:00,90.6,90.63,90.59,90.6,2037.0,84.0736,84.1014,84.0643,84.0736,2037.0
2019-07-05 15:10:00,90.61,90.62,90.52,90.59,12100.0,84.0828,84.0921,83.9993,84.0643,12100.0
2019-07-05 15:15:00,90.59,90.61,90.52,90.56,3225.0,84.0643,84.0828,83.9993,84.0364,3225.0
2019-07-05 15:20:00,90.56,90.65,90.56,90.65,2953.0,84.0364,84.12,84.0364,84.12,2953.0
2019-07-05 15:25:00,90.65,90.68,90.63,90.68,3986.0,84.12,84.1478,84.1014,84.1478,3986.0
2019-07-05 15:30:00,90.69,90.72,90.61,90.61,4503.0,84.1571,84.1849,84.0828,84.0828,4503.0
2019-07-05 15:35:00,90.62,90.66,90.55,90.55,3311.0,84.0921,84.1292,84.0272,84.0272,3311.0
2019-07-05 15:40:00,90.56,90.58,90.51,90.51,4278.0,84.0364,84.055,83.99,83.99,4278.0
2019-07-05 15:45:00,90.51,90.53,90.47,90.47,5644.0,83.99,84.0086,83.9529,83.9529,5644.0
2019-07-05 15:50:00,90.46,90.46,90.35,90.41,17129.0,83.9436,83.9436,83.8416,83.8973,17129.0
2019-07-05 15:55:00,90.39,90.62,90.35,90.61,45922.0,83.8787,84.0921,83.8416,84.0828,45922.0
2019-07-08 09:30:00,90.28,90.54,90.18,90.41,8271.0,83.7766,84.0179,83.6838,83.8973,8271.0
2019-07-08 09:35:00,90.47,90.54,90.41,90.45,803.0,83.9529,84.0179,83.8973,83.9344,803.0
2019-07-08 09:40:00,90.54,90.54,90.43,90.45,1000.0,84.0179,84.0179,83.9158,83.9344,1000.0
2019-07-08 09:45:00,90.48,90.52,90.4,90.41,2241.0,83.9622,83.9993,83.888,83.8973,2241.0
2019-07-08 09:50:00,90.37,90.47,90.36,90.38,2115.0,83.8601,83.9529,83.8509,83.8694,2115.0
2019-07-08 09:55:00,90.4,90.43,90.4,90.43,200.0,83.888,83.9158,83.888,83.9158,200.0
2019-07-08 10:00:00,90.35,90.38,90.24,90.29,5048.0,83.8416,83.8694,83.7395,83.7859,5048.0
2019-07-08 10:05:00,90.28,90.34,90.2,90.26,3602.0,83.7766,83.8323,83.7024,83.7581,3602.0
2019-07-08 10:10:00,90.25,90.34,90.16,90.34,8150.0,83.7488,83.8323,83.6653,83.8323,8150.0
2019-07-08 10:15:00,90.36,90.36,90.27,90.3,2803.0,83.8509,83.8509,83.7673,83.7952,2803.0
2019-07-08 10:20:00,90.24,90.3,90.23,90.25,1789.0,83.7395,83.7952,83.7302,83.7488,1789.0
2019-07-08 10:25:00,90.27,90.35,90.27,90.35,630.0,83.7673,83.8416,83.7673,83.8416,630.0
2019-07-08 10:30:00,90.33,90.38,90.33,90.37,1310.0,83.823,83.8694,83.823,83.8601,1310.0
2019-07-08 10:35:00,90.33,90.39,90.33,90.35,1027.0,83.823,83.8787,83.823,83.8416,1027.0
2019-07-08 10:40:00,90.39,90.41,90.38,90.41,1348.0,83.8787,83.8973,83.8694,83.8973,1348.0
2019-07-08 10:45:00,90.42,90.5,90.4,90.5,9071.0,83.9065,83.9808,83.888,83.9808,9071.0
2019-07-08 10:50:00,90.51,90.51,90.39,90.42,2042.0,83.99,83.99,83.8787,83.9065,2042.0
2019-07-08 10:55:00,90.42,90.56,90.41,90.53,2100.0,83.9065,84.0364,83.8973,84.0086,2100.0
2019-07-08 11:00:00,90.55,90.59,90.5,90.54,2150.0,84.0272,84.0643,83.9808,84.0179,2150.0
2019-07-08 11:05:00,90.53,90.57,90.51,90.53,1707.0,84.0086,84.0457,83.99,84.0086,1707.0
2019-07-08 11:10:00,90.52,90.57,90.5,90.57,2421.0,83.9993,84.0457,83.9808,84.0457,2421.0
2019-07-08 11:15:00,90.55,90.55,90.51,90.52,840.0,84.0272,84.0272,83.99,83.9993,840.0
2019-07-08 11:20:00,90.55,90.6,90.53,90.55,4076.0,84.0272,84.0736,84.0086,84.0272,4076.0
2019-07-08 11:25:00,90.5,90.53,90.45,90.46,2900.0,83.9808,84.0086,83.9344,83.9436,2900.0
2019-07-08 11:30:00,90.45,90.52,90.45,90.46,1523.0,83.9344,83.9993,83.9344,83.9436,1523.0
2019-07-08 11:35:00,90.47,90.53,90.47,90.52,2665.0,83.9529,84.0086,83.9529,83.9993,2665.0
2019-07-08 11:40:00,90.52,90.53,90.48,90.48,3046.0,83.9993,84.0086,83.9622,83.9622,3046.0
2019-07-08 11:45:00,90.48,90.52,90.47,90.52,1201.0,83.9622,83.9993,83.9529,83.9993,1201.0
2019-07-08 11:50:00,90.52,90.55,90.5,90.5,2268.0,83.9993,84.0272,83.9808,83.9808,2268.0
2019-07-08 11:55:00,90.5,90.52,90.49,90.51,1900.0,83.9808,83.9993,83.9715,83.99,1900.0
2019-07-08 12:00:00,90.51,90.51,90.43,90.43,1050.0,83.99,83.99,83.9158,83.9158,1050.0
2019-07-08 12:05:00,90.42,90.45,90.38,90.42,2150.0,83.9065,83.9344,83.8694,83.9065,2150.0
2019-07-08 12:10:00,90.42,90.42,90.32,90.35,2718.0,83.9065,83.9065,83.8137,83.8416,2718.0
2019-07-08 12:15:00,90.38,90.45,90.38,90.44,1549.0,83.8694,83.9344,83.8694,83.9251,1549.0
2019-07-08 12:20:00,90.46,90.48,90.34,90.34,1975.0,83.9436,83.9622,83.8323,83.8323,1975.0
2019-07-08 12:25:00,90.36,90.36,90.24,90.25,2818.0,83.8509,83.8509,83.7395,83.7488,2818.0
2019-07-08 12:30:00,90.28,90.33,90.28,90.29,3235.0,83.7766,83.823,83.7766,83.7859,3235.0
2019-07-08 12:35:00,90.3,90.31,90.26,90.31,3958.0,83.7952,83.8045,83.7581,83.8045,3958.0
2019-07-08 12:40:00,90.3,90.3,90.24,90.26,1100.0,83.7952,83.7952,83.7395,83.7581,1100.0
2019-07-08 12:45:00,90.23,90.24,90.19,90.24,5470.0,83.7302,83.7395,83.6931,83.7395,5470.0
2019-07-08 12:50:00,90.24,90.28,90.19,90.19,5128.0,83.7395,83.7766,83.6931,83.6931,5128.0
2019-07-08 12:55:00,90.21,90.27,90.21,90.27,1791.0,83.7117,83.7673,83.7117,83.7673,1791.0
2019-07-08 13:00:00,90.27,90.32,90.25,90.32,2000.0,83.7673,83.8137,83.7488,83.8137,2000.0
2019-07-08 13:05:00,90.32,90.37,90.32,90.36,900.0,83.8137,83.8601,83.8137,83.8509,900.0
2019-07-08 13:10:00,90.34,90.35,90.3,90.31,2005.0,83.8323,83.8416,83.7952,83.8045,2005.0
2019-07-08 13:15:00,90.33,90.43,90.32,90.43,2790.0,83.823,83.9158,83.8137,83.9158,2790.0
2019-07-08 13:20:00,90.44,90.47,90.42,90.42,3580.0,83.9251,83.9529,83.9065,83.9065,3580.0
2019-07-08 13:25:00,90.41,90.48,90.39,90.47,10314.0,83.8973,83.9622,83.8787,83.9529,10314.0
2019-07-08 13:30:00,90.48,90.52,90.44,90.52,2400.0,83.9622,83.9993,83.9251,83.9993,2400.0
2019-07-08 13:35:00,90.54,90.55,90.5,90.52,1810.0,84.0179,84.0272,83.9808,83.9993,1810.0
2019-07-08 13:40:00,90.51,90.51,90.45,90.47,600.0,83.99,83.99,83.9344,83.9529,600.0
2019-07-08 13:45:00,90.48,90.5,90.45,90.5,1000.0,83.9622,83.9808,83.9344,83.9808,1000.0
2019-07-08 13:50:00,90.49,90.5,90.44,90.45,5776.0,83.9715,83.9808,83.9251,83.9344,5776.0
2019-07-08 13:55:00,90.44,90.47,90.44,90.45,600.0,83.9251,83.9529,83.9251,83.9344,600.0
2019-07-08 14:00:00,90.44,90.47,90.44,90.45,9156.0,83.9251,83.9529,83.9251,83.9344,9156.0
2019-07-08 14:05:00,90.46,90.48,90.44,90.48,6620.0,83.9436,83.9622,83.9251,83.9622,6620.0
2019-07-08 14:10:00,90.48,90.49,90.44,90.45,3600.0,83.9622,83.9715,83.9251,83.9344,3600.0
2019-07-08 14:15:00,90.44,90.47,90.44,90.45,4027.0,83.9251,83.9529,83.9251,83.9344,4027.0
2019-07-08 14:20:00,90.45,90.47,90.4,90.41,1360.0,83.9344,83.9529,83.888,83.8973,1360.0
2019-07-08 14:25:00,90.4,90.47,90.37,90.45,2331.0,83.888,83.9529,83.8601,83.9344,2331.0
2019-07-08 14:30:00,90.45,90.5,90.44,90.49,2100.0,83.9344,83.9808,83.9251,83.9715,2100.0
2019-07-08 14:35:00,90.48,90.48,90.34,90.34,2000.0,83.9622,83.9622,83.8323,83.8323,2000.0
2019-07-08 14:40:00,90.31,90.36,90.31,90.33,1212.0,83.8045,83.8509,83.8045,83.823,1212.0
2019-07-08 14:45:00,90.33,90.38,90.33,90.38,1700.0,83.823,83.8694,83.823,83.8694,1700.0
2019-07-08 14:50:00,90.39,90.39,90.34,90.36,1581.0,83.8787,83.8787,83.8323,83.8509,1581.0
2019-07-08 14:55:00,90.3,90.33,90.28,90.31,3290.0,83.7952,83.823,83.7766,83.8045,3290.0
2019-07-08 15:00:00,90.29,90.33,90.23,90.25,5203.0,83.7859,83.823,83.7302,83.7488,5203.0
2019-07-08 15:05:00,90.24,90.27,90.22,90.27,2743.0,83.7395,83.7673,83.7209,83.7673,2743.0
2019-07-08 15:10:00,90.26,90.37,90.24,90.35,3847.0,83.7581,83.8601,83.7395,83.8416,3847.0
2019-07-08 15:15:00,90.35,90.42,90.3,90.31,3616.0,83.8416,83.9065,83.7952,83.8045,3616.0
2019-07-08 15:20:00,90.31,90.32,90.3,90.31,2233.0,83.8045,83.8137,83.7952,83.8045,2233.0
2019-07-08 15:25:00,90.3,90.37,90.3,90.36,4112.0,83.7952,83.8601,83.7952,83.8509,4112.0
2019-07-08 15:30:00,90.35,90.4,90.3,90.35,5932.0,83.8416,83.888,83.7952,83.8416,5932.0
2019-07-08 15:35:00,90.35,90.4,90.33,90.38,5166.0,83.8416,83.888,83.823,83.8694,5166.0
2019-07-08 15:40:00,90.39,90.4,90.36,90.38,5782.0,83.8787,83.888,83.8509,83.8694,5782.0
2019-07-08 15:45:00,90.37,90.4,90.33,90.37,10846.0,83.8601,83.888,83.823,83.8601,10846.0
2019-07-08 15:50:00,90.37,90.44,90.37,90.4,11183.0,83.8601,83.9251,83.8601,83.888,11183.0
2019-07-08 15:55:00,90.4,90.41,90.34,90.37,27506.0,83.888,83.8973,83.8323,83.8601,27506.0
2019-07-09 09:30:00,90.09,90.38,90.06,90.27,6248.0,83.6003,83.8694,83.5725,83.7673,6248.0
2019-07-09 09:35:00,90.25,90.41,90.19,90.26,6477.0,83.7488,83.8973,83.6931,83.7581,6477.0
2019-07-09 09:40:00,90.3,90.39,90.24,90.3,2500.0,83.7952,83.8787,83.7395,83.7952,2500.0
2019-07-09 09:45:00,90.33,90.34,90.24,90.29,2047.0,83.823,83.8323,83.7395,83.7859,2047.0
2019-07-09 09:50:00,90.29,90.29,90.2,90.21,1154.0,83.7859,83.7859,83.7024,83.7117,1154.0
2019-07-09 09:55:00,90.22,90.27,90.15,90.2,2381.0,83.7209,83.7673,83.656,83.7024,2381.0
2019-07-09 10:00:00,90.2,90.24,90.12,90.18,4000.0,83.7024,83.7395,83.6281,83.6838,4000.0
2019-07-09 10:05:00,90.16,90.37,90.16,90.25,12197.0,83.6653,83.8601,83.6653,83.7488,12197.0
2019-07-09 10:10:00,90.25,90.3,90.21,90.26,4634.0,83.7488,83.7952,83.7117,83.7581,4634.0
2019-07-09 10:15:00,90.24,90.31,90.24,90.27,2799.0,83.7395,83.8045,83.7395,83.7673,2799.0
2019-07-09 10:20:00,90.26,90.31,90.23,90.25,4945.0,83.7581,83.8045,83.7302,83.7488,4945.0
2019-07-09 10:25:00,90.29,90.32,90.22,90.31,14653.0,83.7859,83.8137,83.7209,83.8045,14653.0
2019-07-09 10:30:00,90.3,90.31,90.22,90.25,8351.0,83.7952,83.8045,83.7209,83.7488,8351.0
2019-07-09 10:35:00,90.25,90.37,90.23,90.35,4905.0,83.7488,83.8601,83.7302,83.8416,4905.0
2019-07-09 10:40:00,90.35,90.35,90.31,90.32,900.0,83.8416,83.8416,83.8045,83.8137,900.0
2019-07-09 10:45:00,90.35,90.37,90.29,90.37,1287.0,83.8416,83.8601,83.7859,83.8601,1287.0
2019-07-09 10:50:00,90.38,90.53,90.38,90.49,3073.0,83.8694,84.0086,83.8694,83.9715,3073.0
2019-07-09 10:55:00,90.49,90.5,90.43,90.47,3184.0,83.9715,83.9808,83.9158,83.9529,3184.0
2019-07-09 11:00:00,90.46,90.54,90.43,90.44,3441.0,83.9436,84.0179,83.9158,83.9251,3441.0
2019-07-09 11:05:00,90.41,90.55,90.41,90.53,6250.0,83.8973,84.0272,83.8973,84.0086,6250.0
2019-07-09 11:10:00,90.54,90.61,90.54,90.59,3140.0,84.0179,84.0828,84.0179,84.0643,3140.0
2019-07-09 11:15:00,90.56,90.68,90.56,90.64,1864.0,84.0364,84.1478,84.0364,84.1107,1864.0
2019-07-09 11:20:00,90.64,90.78,90.62,90.75,2495.0,84.1107,84.2406,84.0921,84.2128,2495.0
2019-07-09 11:25:00,90.77,90.77,90.63,90.63,11256.0,84.2313,84.2313,84.1014,84.1014,11256.0
2019-07-09 11:30:00,90.59,90.61,90.52,90.52,2609.0,84.0643,84.0828,83.9993,83.9993,2609.0
2019-07-09 11:35:00,90.52,90.57,90.46,90.46,1642.0,83.9993,84.0457,83.9436,83.9436,1642.0
2019-07-09 11:40:00,90.46,90.46,90.39,90.39,1300.0,83.9436,83.9436,83.8787,83.8787,1300.0
2019-07-09 11:45:00,90.4,90.41,90.31,90.31,2800.0,83.888,83.8973,83.8045,83.8045,2800.0
2019-07-09 11:50:00,90.31,90.38,90.29,90.37,2700.0,83.8045,83.8694,83.7859,83.8601,2700.0
2019-07-09 11:55:00,90.36,90.41,90.34,90.35,1747.0,83.8509,83.8973,83.8323,83.8416,1747.0
2019-07-09 12:00:00,90.34,90.36,90.29,90.31,2388.0,83.8323,83.8509,83.7859,83.8045,2388.0
2019-07-09 12:05:00,90.3,90.31,90.21,90.21,3749.0,83.7952,83.8045,83.7117,83.7117,3749.0
2019-07-09 12:10:00,90.2,90.25,90.2,90.25,3300.0,83.7024,83.7488,83.7024,83.7488,3300.0
2019-07-09 12:15:00,90.24,90.28,90.24,90.28,1848.0,83.7395,83.7766,83.7395,83.7766,1848.0
2019-07-09 12:20:00,90.27,90.29,90.25,90.29,1105.0,83.7673,83.7859,83.7488,83.7859,1105.0
2019-07-09 12:25:00,90.28,90.3,90.23,90.3,6449.0,83.7766,83.7952,83.7302,83.7952,6449.0
2019-07-09 12:30:00,90.31,90.35,90.25,90.25,5663.0,83.8045,83.8416,83.7488,83.7488,5663.0
2019-07-09 12:35:00,90.26,90.31,90.26,90.3,3208.0,83.7581,83.8045,83.7581,83.7952,3208.0
2019-07-09 12:40:00,90.32,90.34,90.25,90.28,9697.0,83.8137,83.8323,83.7488,83.7766,9697.0
2019-07-09 12:45:00,90.28,90.3,90.26,90.27,5761.0,83.7766,83.7952,83.7581,83.7673,5761.0
2019-07-09 12:50:00,90.29,90.29,90.25,90.27,1700.0,83.7859,83.7859,83.7488,83.7673,1700.0
2019-07-09 12:55:00,90.25,90.28,90.24,90.28,3848.0,83.7488,83.7766,83.7395,83.7766,3848.0
2019-07-09 13:00:00,90.28,90.38,90.28,90.36,7092.0,83.7766,83.8694,83.7766,83.8509,7092.0
2019-07-09 13:05:00,90.38,90.4,90.34,90.34,2300.0,83.8694,83.888,83.8323,83.8323,2300.0
2019-07-09 13:10:00,90.36,90.37,90.36,90.37,600.0,83.8509,83.8601,83.8509,83.8601,600.0
2019-07-09 13:15:00,90.36,90.36,90.33,90.33,2026.0,83.8509,83.8509,83.823,83.823,2026.0
2019-07-09 13:20:00,90.35,90.37,90.34,90.36,2571.0,83.8416,83.8601,83.8323,83.8509,2571.0
2019-07-09 13:25:00,90.36,90.39,90.36,90.36,2303.0,83.8509,83.8787,83.8509,83.8509,2303.0
2019-07-09 13:30:00,90.36,90.38,90.34,90.37,1856.0,83.8509,83.8694,83.8323,83.8601,1856.0
2019-07-09 13:35:00,90.36,90.36,90.34,90.35,1413.0,83.8509,83.8509,83.8323,83.8416,1413.0
2019-07-09 13:40:00,90.36,90.36,90.34,90.36,1396.0,83.8509,83.8509,83.8323,83.8509,1396.0
2019-07-09 13:45:00,90.35,90.38,90.34,90.37,3130.0,83.8416,83.8694,83.8323,83.8601,3130.0
2019-07-09 13:50:00,90.37,90.37,90.33,90.35,6311.0,83.8601,83.8601,83.823,83.8416,6311.0
2019-07-09 13:55:00,90.36,90.38,90.34,90.35,2408.0,83.8509,83.8694,83.8323,83.8416,2408.0
2019-07-09 14:00:00,90.38,90.4,90.37,90.39,2200.0,83.8694,83.888,83.8601,83.8787,2200.0
2019-07-09 14:05:00,90.4,90.4,90.35,90.35,1854.0,83.888,83.888,83.8416,83.8416,1854.0
2019-07-09 14:10:00,90.37,90.41,90.35,90.41,2200.0,83.8601,83.8973,83.8416,83.8973,2200.0
2019-07-09 14:15:00,90.42,90.46,90.41,90.45,5099.0,83.9065,83.9436,83.8973,83.9344,5099.0
2019-07-09 14:20:00,90.48,90.49,90.46,90.48,3947.0,83.9622,83.9715,83.9436,83.9622,3947.0
2019-07-09 14:25:00,90.47,90.48,90.44,90.46,1760.0,83.9529,83.9622,83.9251,83.9436,1760.0
2019-07-09 14:30:00,90.46,90.48,90.45,90.47,1195.0,83.9436,83.9622,83.9344,83.9529,1195.0
2019-07-09 14:35:00,90.5,90.5,90.44,90.44,1300.0,83.9808,83.9808,83.9251,83.9251,1300.0
2019-07-09 14:40:00,90.44,90.44,90.4,90.41,1000.0,83.9251,83.9251,83.888,83.8973,1000.0
2019-07-09 14:45:00,90.42,90.44,90.4,90.4,1567.0,83.9065,83.9251,83.888,83.888,1567.0
2019-07-09 14:50:00,90.39,90.42,90.39,90.41,3562.0,83.8787,83.9065,83.8787,83.8973,3562.0
2019-07-09 14:55:00,90.4,90.45,90.39,90.44,3335.0,83.888,83.9344,83.8787,83.9251,3335.0
2019-07-09 15:00:00,90.44,90.53,90.43,90.53,4846.0,83.9251,84.0086,83.9158,84.0086,4846.0
2019-07-09 15:05:00,90.53,90.61,90.52,90.59,6309.0,84.0086,84.0828,83.9993,84.0643,6309.0
2019-07-09 15:10:00,90.6,90.6,90.51,90.57,3736.0,84.0736,84.0736,83.99,84.0457,3736.0
2019-07-09 15:15:00,90.56,90.62,90.54,90.6,4703.0,84.0364,84.0921,84.0179,84.0736,4703.0
2019-07-09 15:20:00,90.59,90.59,90.52,90.52,4601.0,84.0643,84.0643,83.9993,83.9993,4601.0
2019-07-09 15:25:00,90.51,90.53,90.48,90.51,7331.0,83.99,84.0086,83.9622,83.99,7331.0
2019-07-09 15:30:00,90.51,90.53,90.48,90.53,6801.0,83.99,84.0086,83.9622,84.0086,6801.0
2019-07-09 15:35:00,90.54,90.63,90.53,90.61,7857.0,84.0179,84.1014,84.0086,84.0828,7857.0
2019-07-09 15:40:00,90.61,90.65,90.61,90.65,6068.0,84.0828,84.12,84.0828,84.12,6068.0
2019-07-09 15:45:00,90.66,90.67,90.6,90.6,9554.0,84.1292,84.1385,84.0736,84.0736,9554.0
2019-07-09 15:50:00,90.59,90.69,90.59,90.68,14362.0,84.0643,84.1571,84.0643,84.1478,14362.0
2019-07-09 15:55:00,90.66,90.79,90.66,90.77,42491.0,84.1292,84.2499,84.1292,84.2313,42491.0
2019-07-10 09:30:00,90.85,91.04,90.8,90.84,7572.0,84.3056,84.4819,84.2592,84.2963,7572.0
2019-07-10 09:35:00,90.93,90.93,90.73,90.8,3347.0,84.3798,84.3798,84.1942,84.2592,3347.0
2019-07-10 09:40:00,90.78,90.83,90.71,90.79,3095.0,84.2406,84.287,84.1756,84.2499,3095.0
2019-07-10 09:45:00,90.82,90.99,90.82,90.9,5400.0,84.2777,84.4355,84.2777,84.352,5400.0
2019-07-10 09:50:00,90.96,91.09,90.94,91.09,3300.0,84.4076,84.5283,84.3891,84.5283,3300.0
2019-07-10 09:55:00,91.03,91.03,90.84,90.84,1869.0,84.4726,84.4726,84.2963,84.2963,1869.0
2019-07-10 10:00:00,90.91,90.92,90.89,90.92,2304.0,84.3612,84.3705,84.3427,84.3705,2304.0
2019-07-10 10:05:00,90.93,91.13,90.93,91.09,2725.0,84.3798,84.5654,84.3798,84.5283,2725.0
2019-07-10 10:10:00,91.06,91.07,90.99,90.99,1500.0,84.5004,84.5097,84.4355,84.4355,1500.0
2019-07-10 10:15:00,91.02,91.08,91.01,91.08,3343.0,84.4633,84.519,84.454,84.519,3343.0
2019-07-10 10:20:00,91.09,91.3,91.09,91.3,1400.0,84.5283,84.7231,84.5283,84.7231,1400.0
2019-07-10 10:25:00,91.27,91.27,91.15,91.16,600.0,84.6953,84.6953,84.5839,84.5932,600.0
2019-07-10 10:30:00,91.12,91.22,91.07,91.18,9000.0,84.5561,84.6489,84.5097,84.6118,9000.0
2019-07-10 10:35:00,91.16,91.16,91.06,91.06,1300.0,84.5932,84.5932,84.5004,84.5004,1300.0
2019-07-10 10:40:00,90.97,91.06,90.97,90.99,2200.0,84.4169,84.5004,84.4169,84.4355,2200.0
2019-07-10 10:45:00,91.02,91.13,91.02,91.03,1986.0,84.4633,84.5654,84.4633,84.4726,1986.0
2019-07-10 10:50:00,91.02,91.03,90.89,90.89,1700.0,84.4633,84.4726,84.3427,84.3427,1700.0
2019-07-10 10:55:00,90.89,90.91,90.84,90.89,5839.0,84.3427,84.3612,84.2963,84.3427,5839.0
2019-07-10 11:00:00,90.88,90.88,90.69,90.7,4130.0,84.3334,84.3334,84.1571,84.1664,4130.0
2019-07-10 11:05:00,90.69,90.7,90.6,90.6,4030.0,84.1571,84.1664,84.0736,84.0736,4030.0
2019-07-10 11:10:00,90.62,90.65,90.61,90.62,1300.0,84.0921,84.12,84.0828,84.0921,1300.0
2019-07-10 11:15:00,90.63,90.63,90.56,90.58,3000.0,84.1014,84.1014,84.0364,84.055,3000.0
2019-07-10 11:20:00,90.58,90.61,90.53,90.58,7160.0,84.055,84.0828,84.0086,84.055,7160.0
2019-07-10 11:25:00,90.55,90.68,90.55,90.63,4900.0,84.0272,84.1478,84.0272,84.1014,4900.0
2019-07-10 11:30:00,90.64,90.67,90.62,90.66,7265.0,84.1107,84.1385,84.0921,84.1292,7265.0
2019-07-10 11:35:00,90.65,90.66,90.59,90.59,4109.0,84.12,84.1292,84.0643,84.0643,4109.0
2019-07-10 11:40:00,90.61,90.69,90.58,90.69,2066.0,84.0828,84.1571,84.055,84.1571,2066.0
2019-07-10 11:45:00,90.7,90.75,90.66,90.69,6193.0,84.1664,84.2128,84.1292,84.1571,6193.0
2019-07-10 11:50:00,90.69,90.69,90.63,90.64,2668.0,84.1571,84.1571,84.1014,84.1107,2668.0
2019-07-10 11:55:00,90.65,90.65,90.6,90.64,5632.0,84.12,84.12,84.0736,84.1107,5632.0
2019-07-10 12:00:00,90.64,90.66,90.58,90.59,3176.0,84.1107,84.1292,84.055,84.0643,3176.0
2019-07-10 12:05:00,90.59,90.61,90.55,90.56,3434.0,84.0643,84.0828,84.0272,84.0364,3434.0
2019-07-10 12:10:00,90.57,90.57,90.49,90.5,3226.0,84.0457,84.0457,83.9715,83.9808,3226.0
2019-07-10 12:15:00,90.51,90.51,90.47,90.49,2100.0,83.99,83.99,83.9529,83.9715,2100.0
2019-07-10 12:20:00,90.5,90.5,90.43,90.47,3701.0,83.9808,83.9808,83.9158,83.9529,3701.0
2019-07-10 12:25:00,90.47,90.47,90.39,90.39,2610.0,83.9529,83.9529,83.8787,83.8787,2610.0
2019-07-10 12:30:00,90.39,90.44,90.35,90.36,4901.0,83.8787,83.9251,83.8416,83.8509,4901.0
2019-07-10 12:35:00,90.38,90.4,90.31,90.33,5651.0,83.8694,83.888,83.8045,83.823,5651.0
2019-07-10 12:40:00,90.32,90.32,90.27,90.31,2600.0,83.8137,83.8137,83.7673,83.8045,2600.0
2019-07-10 12:45:00,90.29,90.31,90.26,90.3,2034.0,83.7859,83.8045,83.7581,83.7952,2034.0
2019-07-10 12:50:00,90.29,90.3,90.27,90.28,3227.0,83.7859,83.7952,83.7673,83.7766,3227.0
2019-07-10 12:55:00,90.27,90.39,90.26,90.36,3900.0,83.7673,83.8787,83.7581,83.8509,3900.0
2019-07-10 13:00:00,90.39,90.53,90.39,90.53,2684.0,83.8787,84.0086,83.8787,84.0086,2684.0
2019-07-10 13:05:00,90.52,90.52,90.43,90.46,2211.0,83.9993,83.9993,83.9158,83.9436,2211.0
2019-07-10 13:10:00,90.44,90.52,90.44,90.52,2031.0,83.9251,83.9993,83.9251,83.9993,2031.0
2019-07-10 13:15:00,90.52,90.52,90.47,90.49,2621.0,83.9993,83.9993,83.9529,83.9715,2621.0
2019-07-10 13:20:00,90.51,90.53,90.51,90.53,471.0,83.99,84.0086,83.99,84.0086,471.0
2019-07-10 13:25:00,90.53,90.53,90.46,90.51,2800.0,84.0086,84.0086,83.9436,83.99,2800.0
2019-07-10 13:30:00,90.52,90.53,90.5,90.53,2300.0,83.9993,84.0086,83.9808,84.0086,2300.0
2019-07-10 13:35:00,90.54,90.63,90.54,90.61,1943.0,84.0179,84.1014,84.0179,84.0828,1943.0
2019-07-10 13:40:00,90.62,90.63,90.6,90.62,1900.0,84.0921,84.1014,84.0736,84.0921,1900.0
2019-07-10 13:45:00,90.63,90.63,90.58,90.6,1014.0,84.1014,84.1014,84.055,84.0736,1014.0
2019-07-10 13:50:00,90.61,90.62,90.6,90.62,1750.0,84.0828,84.0921,84.0736,84.0921,1750.0
2019-07-10 13:55:00,90.63,90.63,90.59,90.59,800.0,84.1014,84.1014,84.0643,84.0643,800.0
2019-07-10 14:00:00,90.6,90.65,90.59,90.61,2600.0,84.0736,84.12,84.0643,84.0828,2600.0
2019-07-10 14:05:00,90.58,90.59,90.51,90.53,1000.0,84.055,84.0643,83.99,84.0086,1000.0
2019-07-10 14:10:00,90.54,90.82,90.52,90.66,22426.0,84.0179,84.2777,83.9993,84.1292,22426.0
2019-07-10 14:15:00,90.65,90.68,90.63,90.65,1700.0,84.12,84.1478,84.1014,84.12,1700.0
2019-07-10 14:20:00,90.67,90.71,90.66,90.7,3372.0,84.1385,84.1756,84.1292,84.1664,3372.0
2019-07-10 14:25:00,90.68,90.72,90.66,90.67,7175.0,84.1478,84.1849,84.1292,84.1385,7175.0
2019-07-10 14:30:00,90.7,90.72,90.69,90.71,1027.0,84.1664,84.1849,84.1571,84.1756,1027.0
2019-07-10 14:35:00,90.74,90.74,90.67,90.69,2761.0,84.2035,84.2035,84.1385,84.1571,2761.0
2019-07-10 14:40:00,90.7,90.74,90.67,90.69,2700.0,84.1664,84.2035,84.1385,84.1571,2700.0
2019-07-10 14:45:00,90.69,90.7,90.66,90.7,3485.0,84.1571,84.1664,84.1292,84.1664,3485.0
2019-07-10 14:50:00,90.73,90.74,90.7,90.73,1240.0,84.1942,84.2035,84.1664,84.1942,1240.0
2019-07-10 14:55:00,90.74,90.77,90.72,90.75,2400.0,84.2035,84.2313,84.1849,84.2128,2400.0
2019-07-10 15:00:00,90.76,90.76,90.68,90.69,3700.0,84.222,84.222,84.1478,84.1571,3700.0
2019-07-10 15:05:00,90.69,90.7,90.68,90.7,1600.0,84.1571,84.1664,84.1478,84.1664,1600.0
2019-07-10 15:10:00,90.73,90.81,90.73,90.77,3895.0,84.1942,84.2684,84.1942,84.2313,3895.0
2019-07-10 15:15:00,90.77,90.78,90.71,90.71,2976.0,84.2313,84.2406,84.1756,84.1756,2976.0
2019-07-10 15:20:00,90.69,90.7,90.67,90.69,8204.0,84.1571,84.1664,84.1385,84.1571,8204.0
2019-07-10 15:25:00,90.7,90.77,90.7,90.75,4420.0,84.1664,84.2313,84.1664,84.2128,4420.0
2019-07-10 15:30:00,90.74,90.77,90.69,90.77,5918.0,84.2035,84.2313,84.1571,84.2313,5918.0
2019-07-10 15:35:00,90.76,90.76,90.71,90.71,3361.0,84.222,84.222,84.1756,84.1756,3361.0
2019-07-10 15:40:00,90.73,90.79,90.73,90.77,7494.0,84.1942,84.2499,84.1942,84.2313,7494.0
2019-07-10 15:45:00,90.75,90.79,90.75,90.76,8907.0,84.2128,84.2499,84.2128,84.222,8907.0
2019-07-10 15:50:00,90.77,90.8,90.75,90.78,8461.0,84.2313,84.2592,84.2128,84.2406,8461.0
2019-07-10 15:55:00,90.8,90.88,90.79,90.85,31867.0,84.2592,84.3334,84.2499,84.3056,31867.0
2019-07-11 09:30:00,90.87,90.87,90.57,90.57,8850.0,84.3241,84.3241,84.0457,84.0457,8850.0
2019-07-11 09:35:00,90.64,90.77,90.57,90.77,1500.0,84.1107,84.2313,84.0457,84.2313,1500.0
2019-07-11 09:40:00,90.63,90.63,90.52,90.59,2200.0,84.1014,84.1014,83.9993,84.0643,2200.0
2019-07-11 09:45:00,90.59,90.7,90.59,90.67,2200.0,84.0643,84.1664,84.0643,84.1385,2200.0
2019-07-11 09:50:00,90.68,90.74,90.66,90.68,1467.0,84.1478,84.2035,84.1292,84.1478,1467.0
2019-07-11 09:55:00,90.63,90.64,90.57,90.64,2610.0,84.1014,84.1107,84.0457,84.1107,2610.0
2019-07-11 10:00:00,90.64,90.64,90.53,90.55,3320.0,84.1107,84.1107,84.0086,84.0272,3320.0
2019-07-11 10:05:00,90.57,90.61,90.55,90.55,2500.0,84.0457,84.0828,84.0272,84.0272,2500.0
2019-07-11 10:10:00,90.56,90.62,90.53,90.6,2101.0,84.0364,84.0921,84.0086,84.0736,2101.0
2019-07-11 10:15:00,90.61,90.64,90.55,90.59,4012.0,84.0828,84.1107,84.0272,84.0643,4012.0
2019-07-11 10:20:00,90.6,90.6,90.5,90.51,3408.0,84.0736,84.0736,83.9808,83.99,3408.0
2019-07-11 10:25:00,90.51,90.6,90.51,90.6,1200.0,83.99,84.0736,83.99,84.0736,1200.0
2019-07-11 10:30:00,90.58,90.58,90.53,90.53,1900.0,84.055,84.055,84.0086,84.0086,1900.0
2019-07-11 10:35:00,90.57,90.57,90.46,90.48,1824.0,84.0457,84.0457,83.9436,83.9622,1824.0
2019-07-11 10:40:00,90.46,90.56,90.46,90.56,1900.0,83.9436,84.0364,83.9436,84.0364,1900.0
2019-07-11 10:45:00,90.54,90.62,90.54,90.57,1011.0,84.0179,84.0921,84.0179,84.0457,1011.0
2019-07-11 10:50:00,90.57,90.59,90.53,90.59,3280.0,84.0457,84.0643,84.0086,84.0643,3280.0
2019-07-11 10:55:00,90.54,90.56,90.48,90.48,1440.0,84.0179,84.0364,83.9622,83.9622,1440.0
2019-07-11 11:00:00,90.48,90.54,90.47,90.51,2652.0,83.9622,84.0179,83.9529,83.99,2652.0
2019-07-11 11:05:00,90.56,90.59,90.56,90.58,863.0,84.0364,84.0643,84.0364,84.055,863.0
2019-07-11 11:10:00,90.55,90.66,90.54,90.66,2200.0,84.0272,84.1292,84.0179,84.1292,2200.0
2019-07-11 11:15:00,90.67,90.68,90.63,90.65,914.0,84.1385,84.1478,84.1014,84.12,914.0
2019-07-11 11:20:00,90.66,90.7,90.61,90.7,5900.0,84.1292,84.1664,84.0828,84.1664,5900.0
2019-07-11 11:25:00,90.69,90.74,90.69,90.74,2041.0,84.1571,84.2035,84.1571,84.2035,2041.0
2019-07-11 11:30:00,90.68,90.74,90.68,90.72,1100.0,84.1478,84.2035,84.1478,84.1849,1100.0
2019-07-11 11:35:00,90.74,90.79,90.7,90.7,24327.0,84.2035,84.2499,84.1664,84.1664,24327.0
2019-07-11 11:40:00,90.72,90.72,90.66,90.7,13978.0,84.1849,84.1849,84.1292,84.1664,13978.0
2019-07-11 11:45:00,90.69,90.7,90.63,90.64,2671.0,84.1571,84.1664,84.1014,84.1107,2671.0
2019-07-11 11:50:00,90.66,90.67,90.62,90.65,1351.0,84.1292,84.1385,84.0921,84.12,1351.0
2019-07-11 11:55:00,90.65,90.67,90.63,90.64,968.0,84.12,84.1385,84.1014,84.1107,968.0
2019-07-11 12:00:00,90.64,90.64,90.59,90.62,2550.0,84.1107,84.1107,84.0643,84.0921,2550.0
2019-07-11 12:05:00,90.62,90.64,90.58,90.59,1990.0,84.0921,84.1107,84.055,84.0643,1990.0
2019-07-11 12:10:00,90.6,90.64,90.58,90.64,4054.0,84.0736,84.1107,84.055,84.1107,4054.0
2019-07-11 12:15:00,90.64,90.66,90.63,90.65,17649.0,84.1107,84.1292,84.1014,84.12,17649.0
2019-07-11 12:20:00,90.67,90.71,90.67,90.7,9319.0,84.1385,84.1756,84.1385,84.1664,9319.0
2019-07-11 12:25:00,90.7,90.71,90.67,90.67,4628.0,84.1664,84.1756,84.1385,84.1385,4628.0
2019-07-11 12:30:00,90.67,90.67,90.61,90.63,25420.0,84.1385,84.1385,84.0828,84.1014,25420.0
2019-07-11 12:35:00,90.63,90.71,90.62,90.7,3895.0,84.1014,84.1756,84.0921,84.1664,3895.0
2019-07-11 12:40:00,90.69,90.71,90.67,90.68,6781.0,84.1571,84.1756,84.1385,84.1478,6781.0
2019-07-11 12:45:00,90.66,90.7,90.66,90.69,12555.0,84.1292,84.1664,84.1292,84.1571,12555.0
2019-07-11 12:50:00,90.66,90.69,90.64,90.67,3500.0,84.1292,84.1571,84.1107,84.1385,3500.0
2019-07-11 12:55:00,90.67,90.68,90.66,90.68,1700.0,84.1385,84.1478,84.1292,84.1478,1700.0
2019-07-11 13:00:00,90.69,90.7,90.62,90.7,9648.0,84.1571,84.1664,84.0921,84.1664,9648.0
2019-07-11 13:05:00,90.7,90.7,90.65,90.67,5301.0,84.1664,84.1664,84.12,84.1385,5301.0
2019-07-11 13:10:00,90.69,90.72,90.67,90.7,5995.0,84.1571,84.1849,84.1385,84.1664,5995.0
2019-07-11 13:15:00,90.69,90.7,90.68,90.7,8849.0,84.1571,84.1664,84.1478,84.1664,8849.0
2019-07-11 13:20:00,90.7,90.71,90.67,90.69,16762.0,84.1664,84.1756,84.1385,84.1571,16762.0
2019-07-11 13:25:00,90.68,90.69,90.65,90.69,6660.0,84.1478,84.1571,84.12,84.1571,6660.0
2019-07-11 13:30:00,90.68,90.7,90.62,90.65,81898.0,84.1478,84.1664,84.0921,84.12,81898.0
2019-07-11 13:35:00,90.65,90.77,90.64,90.77,164600.0,84.12,84.2313,84.1107,84.2313,164600.0
2019-07-11 13:40:00,90.81,90.83,90.65,90.67,78816.0,84.2684,84.287,84.12,84.1385,78816.0
2019-07-11 13:45:00,90.67,90.71,90.65,90.7,9877.0,84.1385,84.1756,84.12,84.1664,9877.0
2019-07-11 13:50:00,90.7,90.73,90.69,90.73,2610.0,84.1664,84.1942,84.1571,84.1942,2610.0
2019-07-11 13:55:00,90.72,90.79,90.72,90.79,6871.0,84.1849,84.2499,84.1849,84.2499,6871.0
2019-07-11 14:00:00,90.77,90.85,90.76,90.77,7213.0,84.2313,84.3056,84.222,84.2313,7213.0
2019-07-11 14:05:00,90.76,90.76,90.68,90.68,2780.0,84.222,84.222,84.1478,84.1478,2780.0
2019-07-11 14:10:00,90.68,90.7,90.67,90.7,73540.0,84.1478,84.1664,84.1385,84.1664,73540.0
2019-07-11 14:15:00,90.69,90.7,90.65,90.67,6406.0,84.1571,84.1664,84.12,84.1385,6406.0
2019-07-11 14:20:00,90.67,90.76,90.67,90.76,7551.0,84.1385,84.222,84.1385,84.222,7551.0
2019-07-11 14:25:00,90.77,90.79,90.75,90.77,2766.0,84.2313,84.2499,84.2128,84.2313,2766.0
2019-07-11 14:30:00,90.79,90.82,90.77,90.81,9900.0,84.2499,84.2777,84.2313,84.2684,9900.0
2019-07-11 14:35:00,90.8,90.86,90.79,90.83,78999.0,84.2592,84.3148,84.2499,84.287,78999.0
2019-07-11 14:40:00,90.81,90.86,90.81,90.85,5598.0,84.2684,84.3148,84.2684,84.3056,5598.0
2019-07-11 14:45:00,90.87,90.95,90.86,90.93,13808.0,84.3241,84.3984,84.3148,84.3798,13808.0
2019-07-11 14:50:00,90.93,90.96,90.91,90.92,4700.0,84.3798,84.4076,84.3612,84.3705,4700.0
2019-07-11 14:55:00,90.91,91.04,90.91,91.04,9069.0,84.3612,84.4819,84.3612,84.4819,9069.0
2019-07-11 15:00:00,91.03,91.07,90.95,90.98,8083.0,84.4726,84.5097,84.3984,84.4262,8083.0
2019-07-11 15:05:00,90.96,90.96,90.83,90.86,7046.0,84.4076,84.4076,84.287,84.3148,7046.0
2019-07-11 15:10:00,90.86,90.89,90.83,90.89,7051.0,84.3148,84.3427,84.287,84.3427,7051.0
2019-07-11 15:15:00,90.89,90.92,90.87,90.92,6322.0,84.3427,84.3705,84.3241,84.3705,6322.0
2019-07-11 15:20:00,90.91,90.92,90.87,90.92,17155.0,84.3612,84.3705,84.3241,84.3705,17155.0
2019-07-11 15:25:00,90.93,91.06,90.93,91.06,10792.0,84.3798,84.5004,84.3798,84.5004,10792.0
2019-07-11 15:30:00,91.06,91.21,91.04,91.19,59546.0,84.5004,84.6396,84.4819,84.6211,59546.0
2019-07-11 15:35:00,91.19,91.21,91.15,91.19,43363.0,84.6211,84.6396,84.5839,84.6211,43363.0
2019-07-11 15:40:00,91.19,91.21,91.14,91.19,11409.0,84.6211,84.6396,84.5747,84.6211,11409.0
2019-07-11 15:45:00,91.2,91.29,91.18,91.28,11348.0,84.6303,84.7139,84.6118,84.7046,11348.0
2019-07-11 15:50:00,91.28,91.35,91.27,91.35,25322.0,84.7046,84.7695,84.6953,84.7695,25322.0
2019-07-11 15:55:00,91.36,91.44,91.34,91.4,39091.0,84.7788,84.8531,84.7603,84.8159,39091.0
2019-07-12 09:30:00,91.67,91.84,91.64,91.67,7488.0,85.0665,85.2242,85.0386,85.0665,7488.0
2019-07-12 09:35:00,91.64,91.64,91.33,91.46,3032.0,85.0386,85.0386,84.751,84.8716,3032.0
2019-07-12 09:40:00,91.45,91.45,91.34,91.35,400.0,84.8623,84.8623,84.7603,84.7695,400.0
2019-07-12 09:45:00,91.38,91.38,91.24,91.24,2631.0,84.7974,84.7974,84.6675,84.6675,2631.0
2019-07-12 09:50:00,91.19,91.19,91.06,91.07,3700.0,84.6211,84.6211,84.5004,84.5097,3700.0
2019-07-12 09:55:00,91.03,91.03,90.83,90.89,10821.0,84.4726,84.4726,84.287,84.3427,10821.0
2019-07-12 10:00:00,90.91,90.95,90.8,90.95,12511.0,84.3612,84.3984,84.2592,84.3984,12511.0
2019-07-12 10:05:00,90.98,91.02,90.93,90.97,5993.0,84.4262,84.4633,84.3798,84.4169,5993.0
2019-07-12 10:10:00,90.98,91.0,90.87,90.92,4779.0,84.4262,84.4447,84.3241,84.3705,4779.0
2019-07-12 10:15:00,90.92,90.99,90.9,90.98,3546.0,84.3705,84.4355,84.352,84.4262,3546.0
2019-07-12 10:20:00,91.04,91.05,90.9,90.9,1700.0,84.4819,84.4911,84.352,84.352,1700.0
2019-07-12 10:25:00,90.9,90.99,90.86,90.97,12968.0,84.352,84.4355,84.3148,84.4169,12968.0
2019-07-12 10:30:00,90.96,90.96,90.9,90.95,3100.0,84.4076,84.4076,84.352,84.3984,3100.0
2019-07-12 10:35:00,90.96,90.98,90.85,90.85,4644.0,84.4076,84.4262,84.3056,84.3056,4644.0
2019-07-12 10:40:00,90.9,91.07,90.9,91.04,2300.0,84.352,84.5097,84.352,84.4819,2300.0
2019-07-12 10:45:00,91.04,91.1,91.04,91.06,2209.0,84.4819,84.5375,84.4819,84.5004,2209.0
2019-07-12 10:50:00,91.09,91.12,91.03,91.04,1797.0,84.5283,84.5561,84.4726,84.4819,1797.0
2019-07-12 10:55:00,91.04,91.04,90.97,91.0,2400.0,84.4819,84.4819,84.4169,84.4447,2400.0
2019-07-12 11:00:00,90.99,91.12,90.99,91.12,5044.0,84.4355,84.5561,84.4355,84.5561,5044.0
2019-07-12 11:05:00,91.1,91.17,91.07,91.09,2563.0,84.5375,84.6025,84.5097,84.5283,2563.0
2019-07-12 11:10:00,91.09,91.09,91.0,91.04,1900.0,84.5283,84.5283,84.4447,84.4819,1900.0
2019-07-12 11:15:00,91.05,91.06,90.99,91.04,1501.0,84.4911,84.5004,84.4355,84.4819,1501.0
2019-07-12 11:20:00,91.06,91.15,91.06,91.1,2606.0,84.5004,84.5839,84.5004,84.5375,2606.0
2019-07-12 11:25:00,91.07,91.11,91.06,91.09,1600.0,84.5097,84.5468,84.5004,84.5283,1600.0
2019-07-12 11:30:00,91.07,91.16,91.07,91.1,7338.0,84.5097,84.5932,84.5097,84.5375,7338.0
2019-07-12 11:35:00,91.09,91.12,91.04,91.1,2670.0,84.5283,84.5561,84.4819,84.5375,2670.0
2019-07-12 11:40:00,91.11,91.18,91.1,91.15,4559.0,84.5468,84.6118,84.5375,84.5839,4559.0
2019-07-12 11:45:00,91.17,91.19,91.1,91.14,4869.0,84.6025,84.6211,84.5375,84.5747,4869.0
2019-07-12 11:50:00,91.14,91.19,91.13,91.19,3129.0,84.5747,84.6211,84.5654,84.6211,3129.0
2019-07-12 11:55:00,91.19,91.23,91.14,91.18,1852.0,84.6211,84.6582,84.5747,84.6118,1852.0
2019-07-12 12:00:00,91.17,91.28,91.16,91.28,4700.0,84.6025,84.7046,84.5932,84.7046,4700.0
2019-07-12 12:05:00,91.29,91.31,91.23,91.31,5896.0,84.7139,84.7324,84.6582,84.7324,5896.0
2019-07-12 12:10:00,91.32,91.33,91.24,91.3,8600.0,84.7417,84.751,84.6675,84.7231,8600.0
2019-07-12 12:15:00,91.31,91.34,91.2,91.27,13317.0,84.7324,84.7603,84.6303,84.6953,13317.0
2019-07-12 12:20:00,91.26,91.29,91.17,91.23,62998.0,84.686,84.7139,84.6025,84.6582,62998.0
2019-07-12 12:25:00,91.23,91.33,91.21,91.31,20839.0,84.6582,84.751,84.6396,84.7324,20839.0
2019-07-12 12:30:00,91.31,91.33,91.28,91.33,5600.0,84.7324,84.751,84.7046,84.751,5600.0
2019-07-12 12:35:00,91.33,91.44,91.33,91.44,3597.0,84.751,84.8531,84.751,84.8531,3597.0
2019-07-12 12:40:00,91.42,91.47,91.36,91.38,6029.0,84.8345,84.8809,84.7788,84.7974,6029.0
2019-07-12 12:45:00,91.41,91.41,91.36,91.37,2300.0,84.8252,84.8252,84.7788,84.7881,2300.0
2019-07-12 12:50:00,91.35,91.39,91.31,91.31,1996.0,84.7695,84.8067,84.7324,84.7324,1996.0
2019-07-12 12:55:00,91.31,91.44,91.31,91.43,6830.0,84.7324,84.8531,84.7324,84.8438,6830.0
2019-07-12 13:00:00,91.42,91.44,91.4,91.41,2588.0,84.8345,84.8531,84.8159,84.8252,2588.0
2019-07-12 13:05:00,91.41,91.41,91.33,91.34,1400.0,84.8252,84.8252,84.751,84.7603,1400.0
2019-07-12 13:10:00,91.34,91.36,91.32,91.36,1500.0,84.7603,84.7788,84.7417,84.7788,1500.0
2019-07-12 13:15:00,91.36,91.37,91.33,91.33,3822.0,84.7788,84.7881,84.751,84.751,3822.0
2019-07-12 13:20:00,91.33,91.35,91.3,91.32,1948.0,84.751,84.7695,84.7231,84.7417,1948.0
2019-07-12 13:25:00,91.33,91.35,91.32,91.34,1926.0,84.751,84.7695,84.7417,84.7603,1926.0
2019-07-12 13:30:00,91.34,91.35,91.25,91.34,8832.0,84.7603,84.7695,84.6767,84.7603,8832.0
2019-07-12 13:35:00,91.34,91.4,91.32,91.39,1900.0,84.7603,84.8159,84.7417,84.8067,1900.0
2019-07-12 13:40:00,91.39,91.43,91.38,91.42,3100.0,84.8067,84.8438,84.7974,84.8345,3100.0
2019-07-12 13:45:00,91.45,91.45,91.43,91.45,2529.0,84.8623,84.8623,84.8438,84.8623,2529.0
2019-07-12 13:50:00,91.42,91.42,91.39,91.42,2534.0,84.8345,84.8345,84.8067,84.8345,2534.0
2019-07-12 13:55:00,91.45,91.45,91.4,91.4,2460.0,84.8623,84.8623,84.8159,84.8159,2460.0
2019-07-12 14:00:00,91.4,91.41,91.36,91.36,5025.0,84.8159,84.8252,84.7788,84.7788,5025.0
2019-07-12 14:05:00,91.33,91.38,91.32,91.38,4720.0,84.751,84.7974,84.7417,84.7974,4720.0
2019-07-12 14:10:00,91.39,91.4,91.37,91.4,2300.0,84.8067,84.8159,84.7881,84.8159,2300.0
2019-07-12 14:15:00,91.41,91.49,91.41,91.43,3652.0,84.8252,84.8995,84.8252,84.8438,3652.0
2019-07-12 14:20:00,91.43,91.46,91.41,91.46,4811.0,84.8438,84.8716,84.8252,84.8716,4811.0
2019-07-12 14:25:00,91.45,91.49,91.43,91.49,1647.0,84.8623,84.8995,84.8438,84.8995,1647.0
2019-07-12 14:30:00,91.49,91.53,91.47,91.53,4106.0,84.8995,84.9366,84.8809,84.9366,4106.0
2019-07-12 14:35:00,91.54,91.55,91.49,91.5,4245.0,84.9458,84.9551,84.8995,84.9087,4245.0
2019-07-12 14:40:00,91.5,91.5,91.46,91.47,2092.0,84.9087,84.9087,84.8716,84.8809,2092.0
2019-07-12 14:45:00,91.47,91.55,91.46,91.52,6402.0,84.8809,84.9551,84.8716,84.9273,6402.0
2019-07-12 14:50:00,91.55,91.55,91.5,91.5,4220.0,84.9551,84.9551,84.9087,84.9087,4220.0
2019-07-12 14:55:00,91.52,91.53,91.47,91.53,1850.0,84.9273,84.9366,84.8809,84.9366,1850.0
2019-07-12 15:00:00,91.55,91.55,91.52,91.52,2971.0,84.9551,84.9551,84.9273,84.9273,2971.0
2019-07-12 15:05:00,91.52,91.59,91.52,91.56,3002.0,84.9273,84.9922,84.9273,84.9644,3002.0
2019-07-12 15:10:00,91.56,91.59,91.55,91.57,3444.0,84.9644,84.9922,84.9551,84.9737,3444.0
2019-07-12 15:15:00,91.56,91.6,91.55,91.55,6735.0,84.9644,85.0015,84.9551,84.9551,6735.0
2019-07-12 15:20:00,91.55,91.56,91.53,91.54,3249.0,84.9551,84.9644,84.9366,84.9458,3249.0
2019-07-12 15:25:00,91.54,91.56,91.47,91.49,8941.0,84.9458,84.9644,84.8809,84.8995,8941.0
2019-07-12 15:30:00,91.52,91.56,91.51,91.53,7599.0,84.9273,84.9644,84.918,84.9366,7599.0
2019-07-12 15:35:00,91.54,91.62,91.54,91.61,7325.0,84.9458,85.0201,84.9458,85.0108,7325.0
2019-07-12 15:40:00,91.61,91.75,91.61,91.74,41226.0,85.0108,85.1407,85.0108,85.1314,41226.0
2019-07-12 15:45:00,91.74,91.75,91.7,91.73,18875.0,85.1314,85.1407,85.0943,85.1222,18875.0
2019-07-12 15:50:00,91.74,91.82,91.7,91.81,26026.0,85.1314,85.2057,85.0943,85.1964,26026.0
2019-07-12 15:55:00,91.84,91.87,91.8,91.82,40702.0,85.2242,85.2521,85.1871,85.2057,40702.0
2019-07-15 09:30:00,91.9,91.9,91.66,91.73,7392.0,85.2799,85.2799,85.0572,85.1222,7392.0
2019-07-15 09:35:00,91.74,91.77,91.64,91.72,1210.0,85.1314,85.1593,85.0386,85.1129,1210.0
2019-07-15 09:40:00,91.68,91.81,91.67,91.71,3500.0,85.0758,85.1964,85.0665,85.1036,3500.0
2019-07-15 09:45:00,91.74,91.84,91.74,91.82,3526.0,85.1314,85.2242,85.1314,85.2057,3526.0
2019-07-15 09:50:00,91.81,91.92,91.81,91.85,4500.0,85.1964,85.2985,85.1964,85.2335,4500.0
2019-07-15 09:55:00,91.86,91.95,91.85,91.94,8572.0,85.2428,85.3263,85.2335,85.317,8572.0
2019-07-15 10:00:00,91.92,91.98,91.87,91.96,11307.0,85.2985,85.3542,85.2521,85.3356,11307.0
2019-07-15 10:05:00,91.97,92.2,91.92,92.13,69211.0,85.3449,85.5583,85.2985,85.4933,69211.0
2019-07-15 10:10:00,92.09,92.22,92.06,92.09,9134.0,85.4562,85.5769,85.4284,85.4562,9134.0
2019-07-15 10:15:00,92.04,92.09,91.97,91.97,2525.0,85.4098,85.4562,85.3449,85.3449,2525.0
2019-07-15 10:20:00,91.95,92.0,91.86,91.95,3293.0,85.3263,85.3727,85.2428,85.3263,3293.0
2019-07-15 10:25:00,91.94,91.94,91.81,91.81,5300.0,85.317,85.317,85.1964,85.1964,5300.0
2019-07-15 10:30:00,91.88,91.88,91.79,91.8,5986.0,85.2614,85.2614,85.1778,85.1871,5986.0
2019-07-15 10:35:00,91.82,91.84,91.74,91.81,5067.0,85.2057,85.2242,85.1314,85.1964,5067.0
2019-07-15 10:40:00,91.81,91.84,91.78,91.81,10659.0,85.1964,85.2242,85.1686,85.1964,10659.0
2019-07-15 10:45:00,91.81,91.87,91.78,91.85,5756.0,85.1964,85.2521,85.1686,85.2335,5756.0
2019-07-15 10:50:00,91.93,91.93,91.9,91.9,1800.0,85.3078,85.3078,85.2799,85.2799,1800.0
2019-07-15 10:55:00,91.9,92.01,91.9,92.01,2806.0,85.2799,85.382,85.2799,85.382,2806.0
2019-07-15 11:00:00,92.0,92.03,91.97,91.97,2500.0,85.3727,85.4006,85.3449,85.3449,2500.0
2019-07-15 11:05:00,91.97,92.02,91.96,92.02,8955.0,85.3449,85.3913,85.3356,85.3913,8955.0
2019-07-15 11:10:00,92.04,92.08,92.0,92.02,5995.0,85.4098,85.447,85.3727,85.3913,5995.0
2019-07-15 11:15:00,92.02,92.07,91.93,91.94,35211.0,85.3913,85.4377,85.3078,85.317,35211.0
2019-07-15 11:20:00,91.93,91.93,91.88,91.92,6210.0,85.3078,85.3078,85.2614,85.2985,6210.0
2019-07-15 11:25:00,91.92,91.93,91.89,91.89,2839.0,85.2985,85.3078,85.2706,85.2706,2839.0
2019-07-15 11:30:00,91.89,91.91,91.82,91.86,11346.0,85.2706,85.2892,85.2057,85.2428,11346.0
2019-07-15 11:35:00,91.86,91.88,91.83,91.88,7819.0,85.2428,85.2614,85.215,85.2614,7819.0
2019-07-15 11:40:00,91.87,91.89,91.85,91.87,3983.0,85.2521,85.2706,85.2335,85.2521,3983.0
2019-07-15 11:45:00,91.91,91.94,91.91,91.91,4865.0,85.2892,85.317,85.2892,85.2892,4865.0
2019-07-15 11:50:00,91.91,91.93,91.89,91.92,4245.0,85.2892,85.3078,85.2706,85.2985,4245.0
2019-07-15 11:55:00,91.93,91.99,91.91,91.97,2600.0,85.3078,85.3634,85.2892,85.3449,2600.0
2019-07-15 12:00:00,91.97,91.99,91.95,91.98,5763.0,85.3449,85.3634,85.3263,85.3542,5763.0
2019-07-15 12:05:00,91.98,91.98,91.92,91.93,5166.0,85.3542,85.3542,85.2985,85.3078,5166.0
2019-07-15 12:10:00,91.93,91.95,91.86,91.87,8547.0,85.3078,85.3263,85.2428,85.2521,8547.0
2019-07-15 12:15:00,91.87,91.92,91.87,91.88,3600.0,85.2521,85.2985,85.2521,85.2614,3600.0
2019-07-15 12:20:00,91.87,91.9,91.86,91.89,3900.0,85.2521,85.2799,85.2428,85.2706,3900.0
2019-07-15 12:25:00,91.92,91.93,91.89,91.91,12629.0,85.2985,85.3078,85.2706,85.2892,12629.0
2019-07-15 12:30:00,91.91,91.92,91.83,91.88,8697.0,85.2892,85.2985,85.215,85.2614,8697.0
2019-07-15 12:35:00,91.89,91.92,91.89,91.92,4601.0,85.2706,85.2985,85.2706,85.2985,4601.0
2019-07-15 12:40:00,91.93,91.94,91.9,91.9,5445.0,85.3078,85.317,85.2799,85.2799,5445.0
2019-07-15 12:45:00,91.91,91.91,91.86,91.88,4558.0,85.2892,85.2892,85.2428,85.2614,4558.0
2019-07-15 12:50:00,91.88,91.88,91.84,91.87,5116.0,85.2614,85.2614,85.2242,85.2521,5116.0
2019-07-15 12:55:00,91.86,91.92,91.86,91.92,3904.0,85.2428,85.2985,85.2428,85.2985,3904.0
2019-07-15 13:00:00,91.91,91.92,91.88,91.91,4504.0,85.2892,85.2985,85.2614,85.2892,4504.0
2019-07-15 13:05:00,91.91,91.91,91.82,91.85,6068.0,85.2892,85.2892,85.2057,85.2335,6068.0
2019-07-15 13:10:00,91.85,91.88,91.83,91.85,6843.0,85.2335,85.2614,85.215,85.2335,6843.0
2019-07-15 13:15:00,91.86,91.87,91.84,91.87,4274.0,85.2428,85.2521,85.2242,85.2521,4274.0
2019-07-15 13:20:00,91.87,91.87,91.8,91.84,12541.0,85.2521,85.2521,85.1871,85.2242,12541.0
2019-07-15 13:25:00,91.85,91.86,91.82,91.84,4795.0,85.2335,85.2428,85.2057,85.2242,4795.0
2019-07-15 13:30:00,91.82,91.89,91.81,91.88,8213.0,85.2057,85.2706,85.1964,85.2614,8213.0
2019-07-15 13:35:00,91.87,91.91,91.86,91.91,4256.0,85.2521,85.2892,85.2428,85.2892,4256.0
2019-07-15 13:40:00,91.92,91.95,91.91,91.92,4617.0,85.2985,85.3263,85.2892,85.2985,4617.0
2019-07-15 13:45:00,91.92,91.92,91.86,91.89,5297.0,85.2985,85.2985,85.2428,85.2706,5297.0
2019-07-15 13:50:00,91.89,91.89,91.86,91.86,3600.0,85.2706,85.2706,85.2428,85.2428,3600.0
2019-07-15 13:55:00,91.87,91.88,91.81,91.81,5629.0,85.2521,85.2614,85.1964,85.1964,5629.0
2019-07-15 14:00:00,91.81,91.86,91.81,91.83,5387.0,85.1964,85.2428,85.1964,85.215,5387.0
2019-07-15 14:05:00,91.82,91.9,91.82,91.89,4491.0,85.2057,85.2799,85.2057,85.2706,4491.0
2019-07-15 14:10:00,91.87,91.9,91.85,91.87,6994.0,85.2521,85.2799,85.2335,85.2521,6994.0
2019-07-15 14:15:00,91.87,91.93,91.87,91.92,7331.0,85.2521,85.3078,85.2521,85.2985,7331.0
2019-07-15 14:20:00,91.91,91.94,91.86,91.88,9696.0,85.2892,85.317,85.2428,85.2614,9696.0
2019-07-15 14:25:00,91.89,91.93,91.88,91.93,3588.0,85.2706,85.3078,85.2614,85.3078,3588.0
2019-07-15 14:30:00,91.92,91.94,91.9,91.92,3000.0,85.2985,85.317,85.2799,85.2985,3000.0
2019-07-15 14:35:00,91.91,91.92,91.85,91.85,4934.0,85.2892,85.2985,85.2335,85.2335,4934.0
2019-07-15 14:40:00,91.83,91.87,91.82,91.85,4500.0,85.215,85.2521,85.2057,85.2335,4500.0
2019-07-15 14:45:00,91.84,91.85,91.82,91.83,4972.0,85.2242,85.2335,85.2057,85.215,4972.0
2019-07-15 14:50:00,91.83,91.86,91.81,91.86,8153.0,85.215,85.2428,85.1964,85.2428,8153.0
2019-07-15 14:55:00,91.88,91.94,91.88,91.91,3980.0,85.2614,85.317,85.2614,85.2892,3980.0
2019-07-15 15:00:00,91.92,91.96,91.89,91.89,6560.0,85.2985,85.3356,85.2706,85.2706,6560.0
2019-07-15 15:05:00,91.9,91.91,91.9,91.9,5326.0,85.2799,85.2892,85.2799,85.2799,5326.0
2019-07-15 15:10:00,91.9,91.9,91.84,91.87,9557.0,85.2799,85.2799,85.2242,85.2521,9557.0
2019-07-15 15:15:00,91.86,91.88,91.8,91.85,9876.0,85.2428,85.2614,85.1871,85.2335,9876.0
2019-07-15 15:20:00,91.85,91.96,91.85,91.94,6136.0,85.2335,85.3356,85.2335,85.317,6136.0
2019-07-15 15:25:00,91.93,91.94,91.9,91.93,8209.0,85.3078,85.317,85.2799,85.3078,8209.0
2019-07-15 15:30:00,91.94,91.99,91.93,91.94,12051.0,85.317,85.3634,85.3078,85.317,12051.0
2019-07-15 15:35:00,91.94,91.95,91.9,91.94,12177.0,85.317,85.3263,85.2799,85.317,12177.0
2019-07-15 15:40:00,91.95,91.99,91.94,91.95,20202.0,85.3263,85.3634,85.317,85.3263,20202.0
2019-07-15 15:45:00,91.95,92.0,91.95,92.0,21143.0,85.3263,85.3727,85.3263,85.3727,21143.0
2019-07-15 15:50:00,91.99,92.09,91.97,92.09,41154.0,85.3634,85.4562,85.3449,85.4562,41154.0
2019-07-15 15:55:00,92.09,92.21,92.04,92.21,95095.0,85.4562,85.5676,85.4098,85.5676,95095.0
2019-07-16 09:30:00,92.29,92.34,92.22,92.23,7473.0,85.6418,85.6882,85.5769,85.5861,7473.0
2019-07-16 09:35:00,92.23,92.37,92.23,92.29,3031.0,85.5861,85.7161,85.5861,85.6418,3031.0
2019-07-16 09:40:00,92.26,92.28,92.21,92.21,1852.0,85.614,85.6325,85.5676,85.5676,1852.0
2019-07-16 09:45:00,92.13,92.18,91.97,92.03,7068.0,85.4933,85.5397,85.3449,85.4006,7068.0
2019-07-16 09:50:00,92.06,92.12,92.02,92.06,3717.0,85.4284,85.4841,85.3913,85.4284,3717.0
2019-07-16 09:55:00,92.08,92.2,92.08,92.16,12229.0,85.447,85.5583,85.447,85.5212,12229.0
2019-07-16 10:00:00,92.13,92.31,92.08,92.21,15900.0,85.4933,85.6604,85.447,85.5676,15900.0
2019-07-16 10:05:00,92.18,92.21,92.1,92.18,11026.0,85.5397,85.5676,85.4655,85.5397,11026.0
2019-07-16 10:10:00,92.17,92.18,92.09,92.14,15343.0,85.5305,85.5397,85.4562,85.5026,15343.0
2019-07-16 10:15:00,92.18,92.18,92.12,92.17,7772.0,85.5397,85.5397,85.4841,85.5305,7772.0
2019-07-16 10:20:00,92.19,92.3,92.19,92.21,3400.0,85.549,85.6511,85.549,85.5676,3400.0
2019-07-16 10:25:00,92.23,92.24,92.13,92.15,6622.0,85.5861,85.5954,85.4933,85.5119,6622.0
2019-07-16 10:30:00,92.14,92.17,92.11,92.17,6869.0,85.5026,85.5305,85.4748,85.5305,6869.0
2019-07-16 10:35:00,92.17,92.18,92.15,92.17,5923.0,85.5305,85.5397,85.5119,85.5305,5923.0
2019-07-16 10:40:00,92.17,92.21,92.15,92.17,4200.0,85.5305,85.5676,85.5119,85.5305,4200.0
2019-07-16 10:45:00,92.19,92.21,92.16,92.2,4686.0,85.549,85.5676,85.5212,85.5583,4686.0
2019-07-16 10:50:00,92.21,92.25,92.2,92.22,4618.0,85.5676,85.6047,85.5583,85.5769,4618.0
2019-07-16 10:55:00,92.21,92.25,92.2,92.25,6309.0,85.5676,85.6047,85.5583,85.6047,6309.0
2019-07-16 11:00:00,92.25,92.29,92.14,92.14,5300.0,85.6047,85.6418,85.5026,85.5026,5300.0
2019-07-16 11:05:00,92.13,92.19,92.12,92.18,7738.0,85.4933,85.549,85.4841,85.5397,7738.0
2019-07-16 11:10:00,92.17,92.19,92.15,92.19,9219.0,85.5305,85.549,85.5119,85.549,9219.0
2019-07-16 11:15:00,92.18,92.27,92.17,92.26,13686.0,85.5397,85.6233,85.5305,85.614,13686.0
2019-07-16 11:20:00,92.27,92.28,92.23,92.23,7784.0,85.6233,85.6325,85.5861,85.5861,7784.0
2019-07-16 11:25:00,92.23,92.23,92.12,92.18,30626.0,85.5861,85.5861,85.4841,85.5397,30626.0
2019-07-16 11:30:00,92.18,92.19,92.13,92.15,12853.0,85.5397,85.549,85.4933,85.5119,12853.0
2019-07-16 11:35:00,92.15,92.16,92.13,92.15,12644.0,85.5119,85.5212,85.4933,85.5119,12644.0
2019-07-16 11:40:00,92.14,92.17,92.06,92.13,23610.0,85.5026,85.5305,85.4284,85.4933,23610.0
2019-07-16 11:45:00,92.14,92.14,92.08,92.1,11512.0,85.5026,85.5026,85.447,85.4655,11512.0
2019-07-16 11:50:00,92.1,92.12,92.07,92.11,17113.0,85.4655,85.4841,85.4377,85.4748,17113.0
2019-07-16 11:55:00,92.11,92.16,92.09,92.11,8586.0,85.4748,85.5212,85.4562,85.4748,8586.0
2019-07-16 12:00:00,92.1,92.12,92.05,92.06,15047.0,85.4655,85.4841,85.4191,85.4284,15047.0
2019-07-16 12:05:00,92.06,92.08,91.93,91.97,25957.0,85.4284,85.447,85.3078,85.3449,25957.0
2019-07-16 12:10:00,91.96,92.1,91.96,92.06,10040.0,85.3356,85.4655,85.3356,85.4284,10040.0
2019-07-16 12:15:00,92.07,92.12,92.05,92.07,6202.0,85.4377,85.4841,85.4191,85.4377,6202.0
2019-07-16 12:20:00,92.09,92.09,92.02,92.05,4427.0,85.4562,85.4562,85.3913,85.4191,4427.0
2019-07-16 12:25:00,92.04,92.06,91.97,91.99,9172.0,85.4098,85.4284,85.3449,85.3634,9172.0
2019-07-16 12:30:00,91.98,91.98,91.83,91.83,15000.0,85.3542,85.3542,85.215,85.215,15000.0
2019-07-16 12:35:00,91.8,91.99,91.75,91.99,25357.0,85.1871,85.3634,85.1407,85.3634,25357.0
2019-07-16 12:40:00,92.01,92.1,92.0,92.05,8013.0,85.382,85.4655,85.3727,85.4191,8013.0
2019-07-16 12:45:00,92.05,92.15,92.04,92.04,22266.0,85.4191,85.5119,85.4098,85.4098,22266.0
2019-07-16 12:50:00,92.04,92.12,92.04,92.04,6653.0,85.4098,85.4841,85.4098,85.4098,6653.0
2019-07-16 12:55:00,91.99,92.05,91.97,92.05,5965.0,85.3634,85.4191,85.3449,85.4191,5965.0
2019-07-16 13:00:00,92.08,92.13,92.07,92.11,5362.0,85.447,85.4933,85.4377,85.4748,5362.0
2019-07-16 13:05:00,92.11,92.22,92.11,92.14,4645.0,85.4748,85.5769,85.4748,85.5026,4645.0
2019-07-16 13:10:00,92.11,92.19,92.09,92.19,2737.0,85.4748,85.549,85.4562,85.549,2737.0
2019-07-16 13:15:00,92.2,92.25,92.18,92.24,3473.0,85.5583,85.6047,85.5397,85.5954,3473.0
2019-07-16 13:20:00,92.25,92.25,92.2,92.2,1802.0,85.6047,85.6047,85.5583,85.5583,1802.0
2019-07-16 13:25:00,92.21,92.27,92.19,92.27,4374.0,85.5676,85.6233,85.549,85.6233,4374.0
2019-07-16 13:30:00,92.28,92.28,92.16,92.16,3657.0,85.6325,85.6325,85.5212,85.5212,3657.0
2019-07-16 13:35:00,92.16,92.17,92.1,92.1,6141.0,85.5212,85.5305,85.4655,85.4655,6141.0
2019-07-16 13:40:00,92.09,92.13,92.06,92.06,8157.0,85.4562,85.4933,85.4284,85.4284,8157.0
2019-07-16 13:45:00,92.06,92.12,92.03,92.07,8717.0,85.4284,85.4841,85.4006,85.4377,8717.0
2019-07-16 13:50:00,92.07,92.1,92.06,92.06,4820.0,85.4377,85.4655,85.4284,85.4284,4820.0
2019-07-16 13:55:00,92.04,92.06,92.02,92.04,7403.0,85.4098,85.4284,85.3913,85.4098,7403.0
2019-07-16 14:00:00,92.05,92.11,92.03,92.11,6807.0,85.4191,85.4748,85.4006,85.4748,6807.0
2019-07-16 14:05:00,92.11,92.13,92.09,92.12,8447.0,85.4748,85.4933,85.4562,85.4841,8447.0
2019-07-16 14:10:00,92.12,92.14,92.01,92.03,8606.0,85.4841,85.5026,85.382,85.4006,8606.0
2019-07-16 14:15:00,92.04,92.04,91.98,92.04,7513.0,85.4098,85.4098,85.3542,85.4098,7513.0
2019-07-16 14:20:00,92.03,92.04,91.98,92.02,5647.0,85.4006,85.4098,85.3542,85.3913,5647.0
2019-07-16 14:25:00,92.02,92.04,91.99,92.04,8427.0,85.3913,85.4098,85.3634,85.4098,8427.0
2019-07-16 14:30:00,92.03,92.04,91.95,91.95,5718.0,85.4006,85.4098,85.3263,85.3263,5718.0
2019-07-16 14:35:00,91.96,92.0,91.91,92.0,6366.0,85.3356,85.3727,85.2892,85.3727,6366.0
2019-07-16 14:40:00,91.99,92.04,91.96,92.04,7471.0,85.3634,85.4098,85.3356,85.4098,7471.0
2019-07-16 14:45:00,92.04,92.08,92.03,92.03,6316.0,85.4098,85.447,85.4006,85.4006,6316.0
2019-07-16 14:50:00,92.04,92.09,92.0,92.03,8655.0,85.4098,85.4562,85.3727,85.4006,8655.0
2019-07-16 14:55:00,92.03,92.03,91.99,92.01,9193.0,85.4006,85.4006,85.3634,85.382,9193.0
2019-07-16 15:00:00,92.01,92.05,91.99,92.05,7850.0,85.382,85.4191,85.3634,85.4191,7850.0
2019-07-16 15:05:00,92.07,92.11,92.06,92.07,12045.0,85.4377,85.4748,85.4284,85.4377,12045.0
2019-07-16 15:10:00,92.07,92.13,92.07,92.1,10990.0,85.4377,85.4933,85.4377,85.4655,10990.0
2019-07-16 15:15:00,92.11,92.17,92.1,92.17,15082.0,85.4748,85.5305,85.4655,85.5305,15082.0
2019-07-16 15:20:00,92.17,92.22,92.14,92.16,24378.0,85.5305,85.5769,85.5026,85.5212,24378.0
2019-07-16 15:25:00,92.15,92.17,92.13,92.14,9122.0,85.5119,85.5305,85.4933,85.5026,9122.0
2019-07-16 15:30:00,92.12,92.15,92.07,92.1,24007.0,85.4841,85.5119,85.4377,85.4655,24007.0
2019-07-16 15:35:00,92.09,92.16,92.09,92.15,21049.0,85.4562,85.5212,85.4562,85.5119,21049.0
2019-07-16 15:40:00,92.14,92.17,92.11,92.17,29313.0,85.5026,85.5305,85.4748,85.5305,29313.0
2019-07-16 15:45:00,92.16,92.18,92.03,92.03,24762.0,85.5212,85.5397,85.4006,85.4006,24762.0
2019-07-16 15:50:00,92.03,92.22,92.03,92.17,55348.0,85.4006,85.5769,85.4006,85.5305,55348.0
2019-07-16 15:55:00,92.18,92.22,92.12,92.18,92036.0,85.5397,85.5769,85.4841,85.5397,92036.0
2019-07-17 09:30:00,92.01,92.01,91.75,91.75,9373.0,85.382,85.382,85.1407,85.1407,9373.0
2019-07-17 09:35:00,91.8,91.82,91.69,91.76,10183.0,85.1871,85.2057,85.085,85.15,10183.0
2019-07-17 09:40:00,91.79,91.97,91.78,91.86,6178.0,85.1778,85.3449,85.1686,85.2428,6178.0
2019-07-17 09:45:00,91.83,91.86,91.77,91.84,2033.0,85.215,85.2428,85.1593,85.2242,2033.0
2019-07-17 09:50:00,91.84,91.95,91.8,91.91,7086.0,85.2242,85.3263,85.1871,85.2892,7086.0
2019-07-17 09:55:00,91.86,91.94,91.85,91.91,3630.0,85.2428,85.317,85.2335,85.2892,3630.0
2019-07-17 10:00:00,91.89,92.01,91.88,92.0,14241.0,85.2706,85.382,85.2614,85.3727,14241.0
2019-07-17 10:05:00,92.01,92.04,91.94,91.98,5872.0,85.382,85.4098,85.317,85.3542,5872.0
2019-07-17 10:10:00,91.99,92.12,91.99,92.03,2814.0,85.3634,85.4841,85.3634,85.4006,2814.0
2019-07-17 10:15:00,92.0,92.03,91.81,91.93,11305.0,85.3727,85.4006,85.1964,85.3078,11305.0
2019-07-17 10:20:00,91.91,91.98,91.85,91.96,5139.0,85.2892,85.3542,85.2335,85.3356,5139.0
2019-07-17 10:25:00,91.94,92.02,91.9,91.9,4200.0,85.317,85.3913,85.2799,85.2799,4200.0
2019-07-17 10:30:00,91.88,91.96,91.86,91.91,6019.0,85.2614,85.3356,85.2428,85.2892,6019.0
2019-07-17 10:35:00,91.93,91.98,91.85,91.86,5200.0,85.3078,85.3542,85.2335,85.2428,5200.0
2019-07-17 10:40:00,91.84,91.95,91.82,91.86,15272.0,85.2242,85.3263,85.2057,85.2428,15272.0
2019-07-17 10:45:00,91.85,91.91,91.84,91.86,11796.0,85.2335,85.2892,85.2242,85.2428,11796.0
2019-07-17 10:50:00,91.88,91.97,91.83,91.85,25254.0,85.2614,85.3449,85.215,85.2335,25254.0
2019-07-17 10:55:00,91.88,92.02,91.83,91.99,14614.0,85.2614,85.3913,85.215,85.3634,14614.0
2019-07-17 11:00:00,92.03,92.09,91.99,92.0,14125.0,85.4006,85.4562,85.3634,85.3727,14125.0
2019-07-17 11:05:00,91.98,91.99,91.87,91.92,19447.0,85.3542,85.3634,85.2521,85.2985,19447.0
2019-07-17 11:10:00,91.91,92.01,91.91,91.95,19114.0,85.2892,85.382,85.2892,85.3263,19114.0
2019-07-17 11:15:00,91.96,91.99,91.92,91.97,7383.0,85.3356,85.3634,85.2985,85.3449,7383.0
2019-07-17 11:20:00,91.96,92.04,91.93,91.99,7245.0,85.3356,85.4098,85.3078,85.3634,7245.0
2019-07-17 11:25:00,92.0,92.03,91.98,91.99,5431.0,85.3727,85.4006,85.3542,85.3634,5431.0
2019-07-17 11:30:00,91.99,92.02,91.98,92.0,6077.0,85.3634,85.3913,85.3542,85.3727,6077.0
2019-07-17 11:35:00,91.99,92.06,91.99,92.01,2133.0,85.3634,85.4284,85.3634,85.382,2133.0
2019-07-17 11:40:00,92.0,92.05,92.0,92.02,3600.0,85.3727,85.4191,85.3727,85.3913,3600.0
2019-07-17 11:45:00,92.03,92.04,91.98,91.98,5468.0,85.4006,85.4098,85.3542,85.3542,5468.0
2019-07-17 11:50:00,91.98,92.09,91.97,92.05,6810.0,85.3542,85.4562,85.3449,85.4191,6810.0
2019-07-17 11:55:00,92.04,92.07,92.03,92.05,3768.0,85.4098,85.4377,85.4006,85.4191,3768.0
2019-07-17 12:00:00,92.06,92.11,92.06,92.08,3927.0,85.4284,85.4748,85.4284,85.447,3927.0
2019-07-17 12:05:00,92.08,92.12,92.06,92.09,6053.0,85.447,85.4841,85.4284,85.4562,6053.0
2019-07-17 12:10:00,92.08,92.14,92.05,92.08,8887.0,85.447,85.5026,85.4191,85.447,8887.0
2019-07-17 12:15:00,92.08,92.08,92.02,92.04,6725.0,85.447,85.447,85.3913,85.4098,6725.0
2019-07-17 12:20:00,92.03,92.05,92.01,92.04,8019.0,85.4006,85.4191,85.382,85.4098,8019.0
2019-07-17 12:25:00,92.05,92.06,92.02,92.06,4231.0,85.4191,85.4284,85.3913,85.4284,4231.0
2019-07-17 12:30:00,92.06,92.08,92.02,92.03,4866.0,85.4284,85.447,85.3913,85.4006,4866.0
2019-07-17 12:35:00,92.04,92.12,92.02,92.12,7180.0,85.4098,85.4841,85.3913,85.4841,7180.0
2019-07-17 12:40:00,92.1,92.1,92.04,92.05,6296.0,85.4655,85.4655,85.4098,85.4191,6296.0
2019-07-17 12:45:00,92.05,92.06,92.03,92.04,3606.0,85.4191,85.4284,85.4006,85.4098,3606.0
2019-07-17 12:50:00,92.03,92.06,92.03,92.05,8051.0,85.4006,85.4284,85.4006,85.4191,8051.0
2019-07-17 12:55:00,92.06,92.08,92.06,92.06,3208.0,85.4284,85.447,85.4284,85.4284,3208.0
2019-07-17 13:00:00,92.05,92.11,92.04,92.11,6420.0,85.4191,85.4748,85.4098,85.4748,6420.0
2019-07-17 13:05:00,92.1,92.17,92.07,92.17,7440.0,85.4655,85.5305,85.4377,85.5305,7440.0
2019-07-17 13:10:00,92.16,92.19,92.15,92.19,2171.0,85.5212,85.549,85.5119,85.549,2171.0
2019-07-17 13:15:00,92.19,92.2,92.13,92.15,3600.0,85.549,85.5583,85.4933,85.5119,3600.0
2019-07-17 13:20:00,92.16,92.18,92.14,92.17,2733.0,85.5212,85.5397,85.5026,85.5305,2733.0
2019-07-17 13:25:00,92.16,92.16,92.14,92.15,4091.0,85.5212,85.5212,85.5026,85.5119,4091.0
2019-07-17 13:30:00,92.17,92.19,92.15,92.19,3667.0,85.5305,85.549,85.5119,85.549,3667.0
2019-07-17 13:35:00,92.19,92.2,92.1,92.12,4466.0,85.549,85.5583,85.4655,85.4841,4466.0
2019-07-17 13:40:00,92.12,92.19,92.12,92.15,6326.0,85.4841,85.549,85.4841,85.5119,6326.0
2019-07-17 13:45:00,92.14,92.15,92.11,92.13,5921.0,85.5026,85.5119,85.4748,85.4933,5921.0
2019-07-17 13:50:00,92.12,92.13,92.1,92.12,7241.0,85.4841,85.4933,85.4655,85.4841,7241.0
2019-07-17 13:55:00,92.11,92.12,92.09,92.09,9664.0,85.4748,85.4841,85.4562,85.4562,9664.0
2019-07-17 14:00:00,92.1,92.11,92.02,92.04,23582.0,85.4655,85.4748,85.3913,85.4098,23582.0
2019-07-17 14:05:00,92.03,92.05,92.0,92.01,15604.0,85.4006,85.4191,85.3727,85.382,15604.0
2019-07-17 14:10:00,92.01,92.03,91.95,91.96,32424.0,85.382,85.4006,85.3263,85.3356,32424.0
2019-07-17 14:15:00,91.95,91.99,91.94,91.99,16224.0,85.3263,85.3634,85.317,85.3634,16224.0
2019-07-17 14:20:00,92.0,92.01,91.95,91.98,15173.0,85.3727,85.382,85.3263,85.3542,15173.0
2019-07-17 14:25:00,91.98,91.98,91.93,91.94,13016.0,85.3542,85.3542,85.3078,85.317,13016.0
2019-07-17 14:30:00,91.95,91.97,91.93,91.97,11510.0,85.3263,85.3449,85.3078,85.3449,11510.0
2019-07-17 14:35:00,91.97,91.98,91.91,91.91,28896.0,85.3449,85.3542,85.2892,85.2892,28896.0
2019-07-17 14:40:00,91.91,91.94,91.9,91.9,13119.0,85.2892,85.317,85.2799,85.2799,13119.0
2019-07-17 14:45:00,91.9,91.95,91.9,91.95,10111.0,85.2799,85.3263,85.2799,85.3263,10111.0
2019-07-17 14:50:00,91.94,91.95,91.89,91.89,71874.0,85.317,85.3263,85.2706,85.2706,71874.0
2019-07-17 14:55:00,91.89,91.92,91.89,91.92,9406.0,85.2706,85.2985,85.2706,85.2985,9406.0
2019-07-17 15:00:00,91.92,91.92,91.88,91.91,30551.0,85.2985,85.2985,85.2614,85.2892,30551.0
2019-07-17 15:05:00,91.89,91.94,91.88,91.94,21459.0,85.2706,85.317,85.2614,85.317,21459.0
2019-07-17 15:10:00,91.95,91.98,91.92,91.98,19483.0,85.3263,85.3542,85.2985,85.3542,19483.0
2019-07-17 15:15:00,91.98,92.03,91.98,92.01,25352.0,85.3542,85.4006,85.3542,85.382,25352.0
2019-07-17 15:20:00,92.01,92.02,91.95,91.99,16797.0,85.382,85.3913,85.3263,85.3634,16797.0
2019-07-17 15:25:00,91.98,91.99,91.93,91.95,14795.0,85.3542,85.3634,85.3078,85.3263,14795.0
2019-07-17 15:30:00,91.94,92.12,91.93,92.11,17418.0,85.317,85.4841,85.3078,85.4748,17418.0
2019-07-17 15:35:00,92.1,92.1,92.01,92.02,16877.0,85.4655,85.4655,85.382,85.3913,16877.0
2019-07-17 15:40:00,92.01,92.01,91.95,91.97,25043.0,85.382,85.382,85.3263,85.3449,25043.0
2019-07-17 15:45:00,91.96,92.01,91.94,92.0,30960.0,85.3356,85.382,85.317,85.3727,30960.0
2019-07-17 15:50:00,92.0,92.05,91.99,92.04,35461.0,85.3727,85.4191,85.3634,85.4098,35461.0
2019-07-17 15:55:00,92.04,92.04,91.9,91.95,124164.0,85.4098,85.4098,85.2799,85.3263,124164.0
2019-07-18 09:30:00,92.03,92.11,91.76,92.1,16953.0,85.4006,85.4748,85.15,85.4655,16953.0
2019-07-18 09:35:00,92.09,92.17,92.07,92.14,3335.0,85.4562,85.5305,85.4377,85.5026,3335.0
2019-07-18 09:40:00,92.1,92.2,92.05,92.05,2910.0,85.4655,85.5583,85.4191,85.4191,2910.0
2019-07-18 09:45:00,92.08,92.22,92.05,92.09,3229.0,85.447,85.5769,85.4191,85.4562,3229.0
2019-07-18 09:50:00,92.04,92.1,91.99,92.07,6321.0,85.4098,85.4655,85.3634,85.4377,6321.0
2019-07-18 09:55:00,92.06,92.11,91.97,92.04,7200.0,85.4284,85.4748,85.3449,85.4098,7200.0
2019-07-18 10:00:00,92.02,92.03,91.85,91.96,10600.0,85.3913,85.4006,85.2335,85.3356,10600.0
2019-07-18 10:05:00,91.92,92.03,91.91,91.95,10394.0,85.2985,85.4006,85.2892,85.3263,10394.0
2019-07-18 10:10:00,91.98,92.15,91.98,92.14,6505.0,85.3542,85.5119,85.3542,85.5026,6505.0
2019-07-18 10:15:00,92.14,92.16,92.06,92.16,4647.0,85.5026,85.5212,85.4284,85.5212,4647.0
2019-07-18 10:20:00,92.16,92.26,92.14,92.26,4000.0,85.5212,85.614,85.5026,85.614,4000.0
2019-07-18 10:25:00,92.26,92.41,92.22,92.36,5300.0,85.614,85.7532,85.5769,85.7068,5300.0
2019-07-18 10:30:00,92.35,92.51,92.35,92.47,16651.0,85.6975,85.846,85.6975,85.8089,16651.0
2019-07-18 10:35:00,92.48,92.48,92.39,92.39,9462.0,85.8181,85.8181,85.7346,85.7346,9462.0
2019-07-18 10:40:00,92.42,92.45,92.35,92.45,7367.0,85.7625,85.7903,85.6975,85.7903,7367.0
2019-07-18 10:45:00,92.48,92.53,92.47,92.49,24127.0,85.8181,85.8645,85.8089,85.8274,24127.0
2019-07-18 10:50:00,92.49,92.54,92.44,92.46,6429.0,85.8274,85.8738,85.781,85.7996,6429.0
2019-07-18 10:55:00,92.47,92.57,92.45,92.57,3800.0,85.8089,85.9017,85.7903,85.9017,3800.0
2019-07-18 11:00:00,92.59,92.63,92.5,92.52,5348.0,85.9202,85.9573,85.8367,85.8553,5348.0
2019-07-18 11:05:00,92.54,92.55,92.5,92.52,3832.0,85.8738,85.8831,85.8367,85.8553,3832.0
2019-07-18 11:10:00,92.53,92.55,92.44,92.48,21478.0,85.8645,85.8831,85.781,85.8181,21478.0
2019-07-18 11:15:00,92.49,92.55,92.48,92.51,6111.0,85.8274,85.8831,85.8181,85.846,6111.0
2019-07-18 11:20:00,92.52,92.56,92.42,92.47,5638.0,85.8553,85.8924,85.7625,85.8089,5638.0
2019-07-18 11:25:00,92.49,92.55,92.45,92.45,5100.0,85.8274,85.8831,85.7903,85.7903,5100.0
2019-07-18 11:30:00,92.46,92.46,92.2,92.2,8572.0,85.7996,85.7996,85.5583,85.5583,8572.0
2019-07-18 11:35:00,92.2,92.21,92.08,92.15,9699.0,85.5583,85.5676,85.447,85.5119,9699.0
2019-07-18 11:40:00,92.16,92.21,92.14,92.14,5352.0,85.5212,85.5676,85.5026,85.5026,5352.0
2019-07-18 11:45:00,92.09,92.15,92.08,92.12,3727.0,85.4562,85.5119,85.447,85.4841,3727.0
2019-07-18 11:50:00,92.12,92.14,91.99,92.0,10688.0,85.4841,85.5026,85.3634,85.3727,10688.0
2019-07-18 11:55:00,91.99,92.05,91.98,92.01,4643.0,85.3634,85.4191,85.3542,85.382,4643.0
2019-07-18 12:00:00,92.0,92.16,91.99,92.15,6280.0,85.3727,85.5212,85.3634,85.5119,6280.0
2019-07-18 12:05:00,92.16,92.18,92.14,92.14,5242.0,85.5212,85.5397,85.5026,85.5026,5242.0
2019-07-18 12:10:00,92.16,92.17,92.1,92.12,3655.0,85.5212,85.5305,85.4655,85.4841,3655.0
2019-07-18 12:15:00,92.12,92.17,92.1,92.17,9834.0,85.4841,85.5305,85.4655,85.5305,9834.0
2019-07-18 12:20:00,92.18,92.18,92.08,92.14,5010.0,85.5397,85.5397,85.447,85.5026,5010.0
2019-07-18 12:25:00,92.14,92.17,92.11,92.17,4148.0,85.5026,85.5305,85.4748,85.5305,4148.0
2019-07-18 12:30:00,92.18,92.24,92.18,92.24,4107.0,85.5397,85.5954,85.5397,85.5954,4107.0
2019-07-18 12:35:00,92.23,92.23,92.16,92.18,4168.0,85.5861,85.5861,85.5212,85.5397,4168.0
2019-07-18 12:40:00,92.17,92.2,92.14,92.19,3720.0,85.5305,85.5583,85.5026,85.549,3720.0
2019-07-18 12:45:00,92.19,92.21,92.14,92.17,5712.0,85.549,85.5676,85.5026,85.5305,5712.0
2019-07-18 12:50:00,92.17,92.19,92.14,92.15,3100.0,85.5305,85.549,85.5026,85.5119,3100.0
2019-07-18 12:55:00,92.14,92.15,92.12,92.15,5980.0,85.5026,85.5119,85.4841,85.5119,5980.0
2019-07-18 13:00:00,92.16,92.31,92.15,92.25,21709.0,85.5212,85.6604,85.5119,85.6047,21709.0
2019-07-18 13:05:00,92.26,92.28,92.22,92.25,6267.0,85.614,85.6325,85.5769,85.6047,6267.0
2019-07-18 13:10:00,92.26,92.26,92.16,92.19,4420.0,85.614,85.614,85.5212,85.549,4420.0
2019-07-18 13:15:00,92.19,92.2,92.13,92.16,5813.0,85.549,85.5583,85.4933,85.5212,5813.0
2019-07-18 13:20:00,92.16,92.17,92.08,92.1,4878.0,85.5212,85.5305,85.447,85.4655,4878.0
2019-07-18 13:25:00,92.08,92.09,92.0,92.02,6848.0,85.447,85.4562,85.3727,85.3913,6848.0
2019-07-18 13:30:00,92.02,92.07,92.0,92.0,10826.0,85.3913,85.4377,85.3727,85.3727,10826.0
2019-07-18 13:35:00,92.01,92.02,91.99,92.0,10467.0,85.382,85.3913,85.3634,85.3727,10467.0
2019-07-18 13:40:00,91.99,92.02,91.97,92.0,18634.0,85.3634,85.3913,85.3449,85.3727,18634.0
2019-07-18 13:45:00,92.0,92.03,91.99,92.01,8593.0,85.3727,85.4006,85.3634,85.382,8593.0
2019-07-18 13:50:00,92.0,92.01,91.94,91.97,26336.0,85.3727,85.382,85.317,85.3449,26336.0
2019-07-18 13:55:00,91.98,92.02,91.98,92.02,4632.0,85.3542,85.3913,85.3542,85.3913,4632.0
2019-07-18 14:00:00,92.02,92.07,91.98,92.07,8896.0,85.3913,85.4377,85.3542,85.4377,8896.0
2019-07-18 14:05:00,92.06,92.12,92.06,92.09,7219.0,85.4284,85.4841,85.4284,85.4562,7219.0
2019-07-18 14:10:00,92.08,92.1,91.98,92.0,7840.0,85.447,85.4655,85.3542,85.3727,7840.0
2019-07-18 14:15:00,91.98,92.14,91.98,92.12,12817.0,85.3542,85.5026,85.3542,85.4841,12817.0
2019-07-18 14:20:00,92.13,92.15,92.1,92.1,8478.0,85.4933,85.5119,85.4655,85.4655,8478.0
2019-07-18 14:25:00,92.1,92.14,92.04,92.04,8923.0,85.4655,85.5026,85.4098,85.4098,8923.0
2019-07-18 14:30:00,92.05,92.1,92.04,92.1,5840.0,85.4191,85.4655,85.4098,85.4655,5840.0
2019-07-18 14:35:00,92.11,92.14,92.11,92.11,7032.0,85.4748,85.5026,85.4748,85.4748,7032.0
2019-07-18 14:40:00,92.12,92.13,92.08,92.1,6137.0,85.4841,85.4933,85.447,85.4655,6137.0
2019-07-18 14:45:00,92.1,92.18,92.1,92.17,6821.0,85.4655,85.5397,85.4655,85.5305,6821.0
2019-07-18 14:50:00,92.16,92.17,92.09,92.11,5806.0,85.5212,85.5305,85.4562,85.4748,5806.0
2019-07-18 14:55:00,92.1,92.18,92.09,92.14,9271.0,85.4655,85.5397,85.4562,85.5026,9271.0
2019-07-18 15:00:00,92.16,92.26,92.13,92.21,14985.0,85.5212,85.614,85.4933,85.5676,14985.0
2019-07-18 15:05:00,92.2,92.21,92.17,92.2,5620.0,85.5583,85.5676,85.5305,85.5583,5620.0
2019-07-18 15:10:00,92.2,92.2,92.15,92.19,9568.0,85.5583,85.5583,85.5119,85.549,9568.0
2019-07-18 15:15:00,92.2,92.2,92.09,92.13,9459.0,85.5583,85.5583,85.4562,85.4933,9459.0
2019-07-18 15:20:00,92.13,92.13,92.07,92.07,10771.0,85.4933,85.4933,85.4377,85.4377,10771.0
2019-07-18 15:25:00,92.06,92.07,91.99,92.05,13423.0,85.4284,85.4377,85.3634,85.4191,13423.0
2019-07-18 15:30:00,92.06,92.08,92.02,92.03,13014.0,85.4284,85.447,85.3913,85.4006,13014.0
2019-07-18 15:35:00,92.03,92.11,92.03,92.08,11886.0,85.4006,85.4748,85.4006,85.447,11886.0
2019-07-18 15:40:00,92.09,92.14,92.07,92.08,11131.0,85.4562,85.5026,85.4377,85.447,11131.0
2019-07-18 15:45:00,92.07,92.07,92.01,92.01,34084.0,85.4377,85.4377,85.382,85.382,34084.0
2019-07-18 15:50:00,92.0,92.05,91.98,92.03,34542.0,85.3727,85.4191,85.3542,85.4006,34542.0
2019-07-18 15:55:00,92.04,92.11,92.03,92.07,64039.0,85.4098,85.4748,85.4006,85.4377,64039.0
2019-07-19 09:30:00,92.25,92.34,92.02,92.02,34300.0,85.6047,85.6882,85.3913,85.3913,34300.0
2019-07-19 09:35:00,91.84,91.9,91.71,91.89,2454.0,85.2242,85.2799,85.1036,85.2706,2454.0
2019-07-19 09:40:00,91.93,92.2,91.92,92.01,26311.0,85.3078,85.5583,85.2985,85.382,26311.0
2019-07-19 09:45:00,91.98,92.01,91.87,91.94,6928.0,85.3542,85.382,85.2521,85.317,6928.0
2019-07-19 09:50:00,91.97,92.11,91.96,92.1,3192.0,85.3449,85.4748,85.3356,85.4655,3192.0
2019-07-19 09:55:00,92.09,92.22,92.09,92.18,1806.0,85.4562,85.5769,85.4562,85.5397,1806.0
2019-07-19 10:00:00,92.16,92.2,92.12,92.13,2738.0,85.5212,85.5583,85.4841,85.4933,2738.0
2019-07-19 10:05:00,92.12,92.12,92.0,92.07,2333.0,85.4841,85.4841,85.3727,85.4377,2333.0
2019-07-19 10:10:00,92.04,92.05,91.99,92.0,1100.0,85.4098,85.4191,85.3634,85.3727,1100.0
2019-07-19 10:15:00,92.01,92.09,92.0,92.02,3102.0,85.382,85.4562,85.3727,85.3913,3102.0
2019-07-19 10:20:00,92.01,92.04,91.99,92.0,3400.0,85.382,85.4098,85.3634,85.3727,3400.0
2019-07-19 10:25:00,91.99,92.04,91.97,92.02,32246.0,85.3634,85.4098,85.3449,85.3913,32246.0
2019-07-19 10:30:00,92.03,92.07,91.98,92.0,4895.0,85.4006,85.4377,85.3542,85.3727,4895.0
2019-07-19 10:35:00,92.0,92.08,91.98,92.01,10621.0,85.3727,85.447,85.3542,85.382,10621.0
2019-07-19 10:40:00,92.0,92.03,91.99,92.01,4200.0,85.3727,85.4006,85.3634,85.382,4200.0
2019-07-19 10:45:00,92.03,92.03,91.95,92.0,26996.0,85.4006,85.4006,85.3263,85.3727,26996.0
2019-07-19 10:50:00,92.0,92.03,91.98,92.0,22032.0,85.3727,85.4006,85.3542,85.3727,22032.0
2019-07-19 10:55:00,92.0,92.04,91.98,92.01,17462.0,85.3727,85.4098,85.3542,85.382,17462.0
2019-07-19 11:00:00,91.99,92.02,91.99,92.0,10983.0,85.3634,85.3913,85.3634,85.3727,10983.0
2019-07-19 11:05:00,92.0,92.02,91.98,92.01,29829.0,85.3727,85.3913,85.3542,85.382,29829.0
2019-07-19 11:10:00,92.01,92.07,91.83,92.07,31378.0,85.382,85.4377,85.215,85.4377,31378.0
2019-07-19 11:15:00,92.05,92.07,91.99,92.07,7941.0,85.4191,85.4377,85.3634,85.4377,7941.0
2019-07-19 11:20:00,92.09,92.09,91.99,92.06,9134.0,85.4562,85.4562,85.3634,85.4284,9134.0
2019-07-19 11:25:00,92.05,92.05,91.99,92.0,8565.0,85.4191,85.4191,85.3634,85.3727,8565.0
2019-07-19 11:30:00,92.0,92.07,91.99,92.01,9608.0,85.3727,85.4377,85.3634,85.382,9608.0
2019-07-19 11:35:00,92.0,92.05,91.99,92.0,11331.0,85.3727,85.4191,85.3634,85.3727,11331.0
2019-07-19 11:40:00,92.0,92.02,91.91,91.95,20839.0,85.3727,85.3913,85.2892,85.3263,20839.0
2019-07-19 11:45:00,91.95,91.95,91.84,91.9,19110.0,85.3263,85.3263,85.2242,85.2799,19110.0
2019-07-19 11:50:00,91.9,91.93,91.89,91.91,15706.0,85.2799,85.3078,85.2706,85.2892,15706.0
2019-07-19 11:55:00,91.92,91.93,91.89,91.9,9070.0,85.2985,85.3078,85.2706,85.2799,9070.0
2019-07-19 12:00:00,91.9,91.99,91.9,91.99,7054.0,85.2799,85.3634,85.2799,85.3634,7054.0
2019-07-19 12:05:00,91.97,92.01,91.92,92.01,8869.0,85.3449,85.382,85.2985,85.382,8869.0
2019-07-19 12:10:00,92.01,92.02,91.99,92.0,6035.0,85.382,85.3913,85.3634,85.3727,6035.0
2019-07-19 12:15:00,92.0,92.04,91.99,92.01,6527.0,85.3727,85.4098,85.3634,85.382,6527.0
2019-07-19 12:20:00,92.0,92.02,91.92,91.92,22208.0,85.3727,85.3913,85.2985,85.2985,22208.0
2019-07-19 12:25:00,91.91,92.07,91.89,92.07,9339.0,85.2892,85.4377,85.2706,85.4377,9339.0
2019-07-19 12:30:00,92.07,92.07,92.02,92.02,7042.0,85.4377,85.4377,85.3913,85.3913,7042.0
2019-07-19 12:35:00,92.0,92.04,91.99,92.03,4923.0,85.3727,85.4098,85.3634,85.4006,4923.0
2019-07-19 12:40:00,92.04,92.12,92.01,92.12,6594.0,85.4098,85.4841,85.382,85.4841,6594.0
2019-07-19 12:45:00,92.09,92.13,92.08,92.13,4196.0,85.4562,85.4933,85.447,85.4933,4196.0
2019-07-19 12:50:00,92.13,92.2,92.13,92.14,6275.0,85.4933,85.5583,85.4933,85.5026,6275.0
2019-07-19 12:55:00,92.14,92.16,92.06,92.13,5332.0,85.5026,85.5212,85.4284,85.4933,5332.0
2019-07-19 13:00:00,92.12,92.13,92.07,92.08,5057.0,85.4841,85.4933,85.4377,85.447,5057.0
2019-07-19 13:05:00,92.08,92.08,92.02,92.02,3553.0,85.447,85.447,85.3913,85.3913,3553.0
2019-07-19 13:10:00,92.03,92.04,91.95,91.95,4590.0,85.4006,85.4098,85.3263,85.3263,4590.0
2019-07-19 13:15:00,91.95,92.03,91.95,91.98,13737.0,85.3263,85.4006,85.3263,85.3542,13737.0
2019-07-19 13:20:00,91.99,91.99,91.95,91.96,4250.0,85.3634,85.3634,85.3263,85.3356,4250.0
2019-07-19 13:25:00,91.95,91.97,91.94,91.95,8559.0,85.3263,85.3449,85.317,85.3263,8559.0
2019-07-19 13:30:00,91.95,91.96,91.91,91.94,14048.0,85.3263,85.3356,85.2892,85.317,14048.0
2019-07-19 13:35:00,91.94,91.98,91.86,91.97,30402.0,85.317,85.3542,85.2428,85.3449,30402.0
2019-07-19 13:40:00,91.97,92.0,91.93,91.97,12921.0,85.3449,85.3727,85.3078,85.3449,12921.0
2019-07-19 13:45:00,91.97,92.01,91.94,92.0,4181.0,85.3449,85.382,85.317,85.3727,4181.0
2019-07-19 13:50:00,92.0,92.07,91.99,92.04,5268.0,85.3727,85.4377,85.3634,85.4098,5268.0
2019-07-19 13:55:00,92.03,92.03,91.98,92.02,17573.0,85.4006,85.4006,85.3542,85.3913,17573.0
2019-07-19 14:00:00,92.02,92.18,92.02,92.14,8219.0,85.3913,85.5397,85.3913,85.5026,8219.0
2019-07-19 14:05:00,92.14,92.16,92.0,92.01,5426.0,85.5026,85.5212,85.3727,85.382,5426.0
2019-07-19 14:10:00,92.0,92.09,91.98,92.0,9202.0,85.3727,85.4562,85.3542,85.3727,9202.0
2019-07-19 14:15:00,91.98,92.01,91.91,91.93,25573.0,85.3542,85.382,85.2892,85.3078,25573.0
2019-07-19 14:20:00,91.95,91.96,91.88,91.91,3825.0,85.3263,85.3356,85.2614,85.2892,3825.0
2019-07-19 14:25:00,91.91,91.96,91.88,91.92,6874.0,85.2892,85.3356,85.2614,85.2985,6874.0
2019-07-19 14:30:00,91.94,92.02,91.85,91.85,9120.0,85.317,85.3913,85.2335,85.2335,9120.0
2019-07-19 14:35:00,91.84,91.87,91.79,91.87,13464.0,85.2242,85.2521,85.1778,85.2521,13464.0
2019-07-19 14:40:00,91.85,91.92,91.85,91.89,8000.0,85.2335,85.2985,85.2335,85.2706,8000.0
2019-07-19 14:45:00,91.89,91.89,91.84,91.87,5034.0,85.2706,85.2706,85.2242,85.2521,5034.0
2019-07-19 14:50:00,91.87,91.93,91.82,91.82,9448.0,85.2521,85.3078,85.2057,85.2057,9448.0
2019-07-19 14:55:00,91.81,91.91,91.8,91.91,10922.0,85.1964,85.2892,85.1871,85.2892,10922.0
2019-07-19 15:00:00,91.91,91.91,91.75,91.76,9224.0,85.2892,85.2892,85.1407,85.15,9224.0
2019-07-19 15:05:00,91.74,91.82,91.73,91.74,10457.0,85.1314,85.2057,85.1222,85.1314,10457.0
2019-07-19 15:10:00,91.71,91.76,91.63,91.69,20102.0,85.1036,85.15,85.0294,85.085,20102.0
2019-07-19 15:15:00,91.68,91.7,91.56,91.57,11642.0,85.0758,85.0943,84.9644,84.9737,11642.0
2019-07-19 15:20:00,91.54,91.55,91.46,91.55,15706.0,84.9458,84.9551,84.8716,84.9551,15706.0
2019-07-19 15:25:00,91.56,91.63,91.54,91.63,14004.0,84.9644,85.0294,84.9458,85.0294,14004.0
2019-07-19 15:30:00,91.64,91.78,91.64,91.77,28743.0,85.0386,85.1686,85.0386,85.1593,28743.0
2019-07-19 15:35:00,91.78,91.92,91.78,91.9,35982.0,85.1686,85.2985,85.1686,85.2799,35982.0
2019-07-19 15:40:00,91.9,92.09,91.89,92.07,39422.0,85.2799,85.4562,85.2706,85.4377,39422.0
2019-07-19 15:45:00,92.07,92.07,91.78,91.78,51733.0,85.4377,85.4377,85.1686,85.1686,51733.0
2019-07-19 15:50:00,91.78,91.93,91.78,91.93,72563.0,85.1686,85.3078,85.1686,85.3078,72563.0
2019-07-19 15:55:00,91.92,92.02,91.72,91.79,207781.0,85.2985,85.3913,85.1129,85.1778,207781.0
2019-07-22 09:30:00,91.74,92.19,91.73,91.74,18250.0,85.1314,85.549,85.1222,85.1314,18250.0
2019-07-22 09:35:00,91.8,91.86,91.52,91.55,11993.0,85.1871,85.2428,84.9273,84.9551,11993.0
2019-07-22 09:40:00,91.53,91.57,91.46,91.5,21583.0,84.9366,84.9737,84.8716,84.9087,21583.0
2019-07-22 09:45:00,91.51,91.76,91.43,91.69,30959.0,84.918,85.15,84.8438,85.085,30959.0
2019-07-22 09:50:00,91.68,91.7,91.56,91.68,7474.0,85.0758,85.0943,84.9644,85.0758,7474.0
2019-07-22 09:55:00,91.68,91.77,91.68,91.7,33300.0,85.0758,85.1593,85.0758,85.0943,33300.0
2019-07-22 10:00:00,91.69,91.92,91.65,91.87,24731.0,85.085,85.2985,85.0479,85.2521,24731.0
2019-07-22 10:05:00,91.85,91.92,91.78,91.88,25688.0,85.2335,85.2985,85.1686,85.2614,25688.0
2019-07-22 10:10:00,91.89,91.93,91.79,91.81,11443.0,85.2706,85.3078,85.1778,85.1964,11443.0
2019-07-22 10:15:00,91.81,91.94,91.8,91.81,19475.0,85.1964,85.317,85.1871,85.1964,19475.0
2019-07-22 10:20:00,91.83,91.89,91.8,91.85,4852.0,85.215,85.2706,85.1871,85.2335,4852.0
2019-07-22 10:25:00,91.84,91.96,91.82,91.96,12972.0,85.2242,85.3356,85.2057,85.3356,12972.0
2019-07-22 10:30:00,91.98,92.01,91.84,91.84,6052.0,85.3542,85.382,85.2242,85.2242,6052.0
2019-07-22 10:35:00,91.83,91.93,91.82,91.87,8560.0,85.215,85.3078,85.2057,85.2521,8560.0
2019-07-22 10:40:00,91.88,91.92,91.78,91.8,14700.0,85.2614,85.2985,85.1686,85.1871,14700.0
2019-07-22 10:45:00,91.81,91.88,91.78,91.86,6222.0,85.1964,85.2614,85.1686,85.2428,6222.0
2019-07-22 10:50:00,91.85,91.85,91.77,91.78,5962.0,85.2335,85.2335,85.1593,85.1686,5962.0
2019-07-22 10:55:00,91.8,91.82,91.74,91.77,4100.0,85.1871,85.2057,85.1314,85.1593,4100.0
2019-07-22 11:00:00,91.77,91.83,91.69,91.75,34102.0,85.1593,85.215,85.085,85.1407,34102.0
2019-07-22 11:05:00,91.8,91.87,91.79,91.87,6363.0,85.1871,85.2521,85.1778,85.2521,6363.0
2019-07-22 11:10:00,91.87,91.94,91.83,91.94,11907.0,85.2521,85.317,85.215,85.317,11907.0
2019-07-22 11:15:00,91.95,91.95,91.82,91.84,12077.0,85.3263,85.3263,85.2057,85.2242,12077.0
2019-07-22 11:20:00,91.8,91.8,91.66,91.68,6811.0,85.1871,85.1871,85.0572,85.0758,6811.0
2019-07-22 11:25:00,91.69,91.79,91.64,91.73,16272.0,85.085,85.1778,85.0386,85.1222,16272.0
2019-07-22 11:30:00,91.73,91.78,91.67,91.67,8411.0,85.1222,85.1686,85.0665,85.0665,8411.0
2019-07-22 11:35:00,91.72,91.81,91.71,91.79,7905.0,85.1129,85.1964,85.1036,85.1778,7905.0
2019-07-22 11:40:00,91.79,91.89,91.79,91.89,7315.0,85.1778,85.2706,85.1778,85.2706,7315.0
2019-07-22 11:45:00,91.88,91.93,91.84,91.9,13913.0,85.2614,85.3078,85.2242,85.2799,13913.0
2019-07-22 11:50:00,91.92,91.94,91.88,91.9,6238.0,85.2985,85.317,85.2614,85.2799,6238.0
2019-07-22 11:55:00,91.9,91.92,91.84,91.87,10333.0,85.2799,85.2985,85.2242,85.2521,10333.0
2019-07-22 12:00:00,91.88,91.88,91.73,91.76,5100.0,85.2614,85.2614,85.1222,85.15,5100.0
2019-07-22 12:05:00,91.77,91.83,91.77,91.8,9534.0,85.1593,85.215,85.1593,85.1871,9534.0
2019-07-22 12:10:00,91.81,91.93,91.8,91.93,11133.0,85.1964,85.3078,85.1871,85.3078,11133.0
2019-07-22 12:15:00,91.93,92.1,91.9,92.07,7832.0,85.3078,85.4655,85.2799,85.4377,7832.0
2019-07-22 12:20:00,92.05,92.19,92.04,92.18,13447.0,85.4191,85.549,85.4098,85.5397,13447.0
2019-07-22 12:25:00,92.18,92.23,92.18,92.23,8475.0,85.5397,85.5861,85.5397,85.5861,8475.0
2019-07-22 12:30:00,92.24,92.24,92.16,92.19,12034.0,85.5954,85.5954,85.5212,85.549,12034.0
2019-07-22 12:35:00,92.18,92.26,92.18,92.22,9517.0,85.5397,85.614,85.5397,85.5769,9517.0
2019-07-22 12:40:00,92.21,92.3,92.2,92.26,7841.0,85.5676,85.6511,85.5583,85.614,7841.0
2019-07-22 12:45:00,92.28,92.28,92.2,92.26,14479.0,85.6325,85.6325,85.5583,85.614,14479.0
2019-07-22 12:50:00,92.26,92.36,92.26,92.35,13983.0,85.614,85.7068,85.614,85.6975,13983.0
2019-07-22 12:55:00,92.35,92.41,92.28,92.36,10496.0,85.6975,85.7532,85.6325,85.7068,10496.0
2019-07-22 13:00:00,92.36,92.38,92.31,92.36,7422.0,85.7068,85.7253,85.6604,85.7068,7422.0
2019-07-22 13:05:00,92.36,92.36,92.19,92.23,10471.0,85.7068,85.7068,85.549,85.5861,10471.0
2019-07-22 13:10:00,92.25,92.25,92.18,92.2,10046.0,85.6047,85.6047,85.5397,85.5583,10046.0
2019-07-22 13:15:00,92.2,92.28,92.2,92.26,9505.0,85.5583,85.6325,85.5583,85.614,9505.0
2019-07-22 13:20:00,92.26,92.29,92.19,92.22,9328.0,85.614,85.6418,85.549,85.5769,9328.0
2019-07-22 13:25:00,92.22,92.26,92.2,92.26,9109.0,85.5769,85.614,85.5583,85.614,9109.0
2019-07-22 13:30:00,92.25,92.34,92.23,92.24,12189.0,85.6047,85.6882,85.5861,85.5954,12189.0
2019-07-22 13:35:00,92.25,92.26,92.21,92.23,8713.0,85.6047,85.614,85.5676,85.5861,8713.0
2019-07-22 13:40:00,92.22,92.24,92.07,92.07,11476.0,85.5769,85.5954,85.4377,85.4377,11476.0
2019-07-22 13:45:00,92.07,92.13,92.0,92.03,10057.0,85.4377,85.4933,85.3727,85.4006,10057.0
2019-07-22 13:50:00,92.02,92.08,92.01,92.06,8069.0,85.3913,85.447,85.382,85.4284,8069.0
2019-07-22 13:55:00,92.07,92.13,92.03,92.06,9845.0,85.4377,85.4933,85.4006,85.4284,9845.0
2019-07-22 14:00:00,92.06,92.08,91.99,92.03,12669.0,85.4284,85.447,85.3634,85.4006,12669.0
2019-07-22 14:05:00,92.04,92.04,91.92,91.92,9169.0,85.4098,85.4098,85.2985,85.2985,9169.0
2019-07-22 14:10:00,91.92,91.93,91.85,91.87,22160.0,85.2985,85.3078,85.2335,85.2521,22160.0
2019-07-22 14:15:00,91.87,91.92,91.83,91.83,11559.0,85.2521,85.2985,85.215,85.215,11559.0
2019-07-22 14:20:00,91.83,91.84,91.77,91.82,19846.0,85.215,85.2242,85.1593,85.2057,19846.0
2019-07-22 14:25:00,91.81,91.81,91.75,91.76,11960.0,85.1964,85.1964,85.1407,85.15,11960.0
2019-07-22 14:30:00,91.75,91.79,91.67,91.68,14262.0,85.1407,85.1778,85.0665,85.0758,14262.0
2019-07-22 14:35:00,91.66,91.66,91.6,91.62,13311.0,85.0572,85.0572,85.0015,85.0201,13311.0
2019-07-22 14:40:00,91.63,91.66,91.55,91.57,11132.0,85.0294,85.0572,84.9551,84.9737,11132.0
2019-07-22 14:45:00,91.57,91.59,91.48,91.54,11164.0,84.9737,84.9922,84.8902,84.9458,11164.0
2019-07-22 14:50:00,91.54,91.6,91.53,91.58,10518.0,84.9458,85.0015,84.9366,84.983,10518.0
2019-07-22 14:55:00,91.57,91.57,91.48,91.48,10068.0,84.9737,84.9737,84.8902,84.8902,10068.0
2019-07-22 15:00:00,91.49,91.66,91.48,91.61,14725.0,84.8995,85.0572,84.8902,85.0108,14725.0
2019-07-22 15:05:00,91.61,91.65,91.54,91.55,10554.0,85.0108,85.0479,84.9458,84.9551,10554.0
2019-07-22 15:10:00,91.54,91.54,91.48,91.49,12748.0,84.9458,84.9458,84.8902,84.8995,12748.0
2019-07-22 15:15:00,91.48,91.52,91.4,91.41,16267.0,84.8902,84.9273,84.8159,84.8252,16267.0
2019-07-22 15:20:00,91.41,91.42,91.23,91.25,20591.0,84.8252,84.8345,84.6582,84.6767,20591.0
2019-07-22 15:25:00,91.24,91.29,91.2,91.27,16712.0,84.6675,84.7139,84.6303,84.6953,16712.0
2019-07-22 15:30:00,91.27,91.4,91.17,91.22,32922.0,84.6953,84.8159,84.6025,84.6489,32922.0
2019-07-22 15:35:00,91.22,91.25,91.07,91.08,30215.0,84.6489,84.6767,84.5097,84.519,30215.0
2019-07-22 15:40:00,91.08,91.08,91.02,91.06,32463.0,84.519,84.519,84.4633,84.5004,32463.0
2019-07-22 15:45:00,91.07,91.14,91.02,91.12,30789.0,84.5097,84.5747,84.4633,84.5561,30789.0
2019-07-22 15:50:00,91.12,91.27,91.11,91.25,58447.0,84.5561,84.6953,84.5468,84.6767,58447.0
2019-07-22 15:55:00,91.24,91.27,91.17,91.23,82026.0,84.6675,84.6953,84.6025,84.6582,82026.0
2019-07-23 09:30:00,91.51,91.7,91.39,91.7,8932.0,84.918,85.0943,84.8067,85.0943,8932.0
2019-07-23 09:35:00,91.61,92.0,91.6,91.93,24612.0,85.0108,85.3727,85.0015,85.3078,24612.0
2019-07-23 09:40:00,91.87,91.89,91.73,91.73,5525.0,85.2521,85.2706,85.1222,85.1222,5525.0
2019-07-23 09:45:00,91.7,91.7,91.52,91.54,800.0,85.0943,85.0943,84.9273,84.9458,800.0
2019-07-23 09:50:00,91.43,91.43,91.25,91.31,5491.0,84.8438,84.8438,84.6767,84.7324,5491.0
2019-07-23 09:55:00,91.33,91.6,91.33,91.57,5259.0,84.751,85.0015,84.751,84.9737,5259.0
2019-07-23 10:00:00,91.62,91.71,91.52,91.59,4218.0,85.0201,85.1036,84.9273,84.9922,4218.0
2019-07-23 10:05:00,91.62,91.71,91.59,91.61,4700.0,85.0201,85.1036,84.9922,85.0108,4700.0
2019-07-23 10:10:00,91.58,91.63,91.55,91.62,7404.0,84.983,85.0294,84.9551,85.0201,7404.0
2019-07-23 10:15:00,91.61,91.71,91.6,91.68,4217.0,85.0108,85.1036,85.0015,85.0758,4217.0
2019-07-23 10:20:00,91.69,91.7,91.55,91.6,4959.0,85.085,85.0943,84.9551,85.0015,4959.0
2019-07-23 10:25:00,91.61,91.63,91.59,91.61,1600.0,85.0108,85.0294,84.9922,85.0108,1600.0
2019-07-23 10:30:00,91.6,91.63,91.52,91.63,3841.0,85.0015,85.0294,84.9273,85.0294,3841.0
2019-07-23 10:35:00,91.66,91.68,91.46,91.5,7136.0,85.0572,85.0758,84.8716,84.9087,7136.0
2019-07-23 10:40:00,91.48,91.52,91.44,91.51,2556.0,84.8902,84.9273,84.8531,84.918,2556.0
2019-07-23 10:45:00,91.5,91.5,91.39,91.41,5909.0,84.9087,84.9087,84.8067,84.8252,5909.0
2019-07-23 10:50:00,91.43,91.45,91.3,91.32,8108.0,84.8438,84.8623,84.7231,84.7417,8108.0
2019-07-23 10:55:00,91.29,91.29,91.19,91.22,5935.0,84.7139,84.7139,84.6211,84.6489,5935.0
2019-07-23 11:00:00,91.2,91.21,91.14,91.14,5261.0,84.6303,84.6396,84.5747,84.5747,5261.0
2019-07-23 11:05:00,91.14,91.17,91.1,91.12,6400.0,84.5747,84.6025,84.5375,84.5561,6400.0
2019-07-23 11:10:00,91.12,91.15,91.06,91.07,4512.0,84.5561,84.5839,84.5004,84.5097,4512.0
2019-07-23 11:15:00,91.06,91.14,91.04,91.08,6713.0,84.5004,84.5747,84.4819,84.519,6713.0
2019-07-23 11:20:00,91.08,91.14,91.02,91.08,10703.0,84.519,84.5747,84.4633,84.519,10703.0
2019-07-23 11:25:00,91.1,91.21,91.08,91.2,8815.0,84.5375,84.6396,84.519,84.6303,8815.0
2019-07-23 11:30:00,91.23,91.23,91.18,91.22,3247.0,84.6582,84.6582,84.6118,84.6489,3247.0
2019-07-23 11:35:00,91.2,91.21,91.11,91.16,3209.0,84.6303,84.6396,84.5468,84.5932,3209.0
2019-07-23 11:40:00,91.16,91.18,91.1,91.16,3247.0,84.5932,84.6118,84.5375,84.5932,3247.0
2019-07-23 11:45:00,91.15,91.18,91.12,91.13,2200.0,84.5839,84.6118,84.5561,84.5654,2200.0
2019-07-23 11:50:00,91.14,91.15,91.1,91.13,3753.0,84.5747,84.5839,84.5375,84.5654,3753.0
2019-07-23 11:55:00,91.13,91.21,91.09,91.19,6554.0,84.5654,84.6396,84.5283,84.6211,6554.0
2019-07-23 12:00:00,91.19,91.24,91.15,91.18,5334.0,84.6211,84.6675,84.5839,84.6118,5334.0
2019-07-23 12:05:00,91.17,91.19,91.14,91.19,3551.0,84.6025,84.6211,84.5747,84.6211,3551.0
2019-07-23 12:10:00,91.19,91.3,91.18,91.29,5675.0,84.6211,84.7231,84.6118,84.7139,5675.0
2019-07-23 12:15:00,91.28,91.39,91.27,91.35,8300.0,84.7046,84.8067,84.6953,84.7695,8300.0
2019-07-23 12:20:00,91.35,91.52,91.34,91.51,10366.0,84.7695,84.9273,84.7603,84.918,10366.0
2019-07-23 12:25:00,91.49,91.5,91.42,91.43,6824.0,84.8995,84.9087,84.8345,84.8438,6824.0
2019-07-23 12:30:00,91.43,91.59,91.39,91.57,6518.0,84.8438,84.9922,84.8067,84.9737,6518.0
2019-07-23 12:35:00,91.55,91.61,91.55,91.59,6020.0,84.9551,85.0108,84.9551,84.9922,6020.0
2019-07-23 12:40:00,91.58,91.71,91.56,91.7,6460.0,84.983,85.1036,84.9644,85.0943,6460.0
2019-07-23 12:45:00,91.7,91.73,91.67,91.68,6303.0,85.0943,85.1222,85.0665,85.0758,6303.0
2019-07-23 12:50:00,91.67,91.71,91.62,91.64,6507.0,85.0665,85.1036,85.0201,85.0386,6507.0
2019-07-23 12:55:00,91.64,91.77,91.63,91.77,7500.0,85.0386,85.1593,85.0294,85.1593,7500.0
2019-07-23 13:00:00,91.78,91.78,91.7,91.74,4310.0,85.1686,85.1686,85.0943,85.1314,4310.0
2019-07-23 13:05:00,91.74,91.79,91.74,91.77,2636.0,85.1314,85.1778,85.1314,85.1593,2636.0
2019-07-23 13:10:00,91.76,91.84,91.75,91.79,7831.0,85.15,85.2242,85.1407,85.1778,7831.0
2019-07-23 13:15:00,91.79,91.83,91.78,91.83,2905.0,85.1778,85.215,85.1686,85.215,2905.0
2019-07-23 13:20:00,91.83,91.86,91.74,91.76,4742.0,85.215,85.2428,85.1314,85.15,4742.0
2019-07-23 13:25:00,91.76,91.8,91.75,91.75,5874.0,85.15,85.1871,85.1407,85.1407,5874.0
2019-07-23 13:30:00,91.77,91.81,91.7,91.8,3998.0,85.1593,85.1964,85.0943,85.1871,3998.0
2019-07-23 13:35:00,91.81,91.92,91.81,91.89,9471.0,85.1964,85.2985,85.1964,85.2706,9471.0
2019-07-23 13:40:00,91.91,92.08,91.91,92.02,13037.0,85.2892,85.447,85.2892,85.3913,13037.0
2019-07-23 13:45:00,92.03,92.08,92.0,92.05,4177.0,85.4006,85.447,85.3727,85.4191,4177.0
2019-07-23 13:50:00,92.05,92.06,91.99,92.04,4463.0,85.4191,85.4284,85.3634,85.4098,4463.0
2019-07-23 13:55:00,92.03,92.1,92.02,92.1,6475.0,85.4006,85.4655,85.3913,85.4655,6475.0
2019-07-23 14:00:00,92.11,92.11,92.02,92.04,4768.0,85.4748,85.4748,85.3913,85.4098,4768.0
2019-07-23 14:05:00,92.06,92.09,91.99,91.99,5848.0,85.4284,85.4562,85.3634,85.3634,5848.0
2019-07-23 14:10:00,91.98,92.03,91.97,92.0,4952.0,85.3542,85.4006,85.3449,85.3727,4952.0
2019-07-23 14:15:00,92.0,92.04,91.99,92.0,7867.0,85.3727,85.4098,85.3634,85.3727,7867.0
2019-07-23 14:20:00,91.97,92.03,91.93,91.93,6986.0,85.3449,85.4006,85.3078,85.3078,6986.0
2019-07-23 14:25:00,91.93,91.95,91.87,91.9,5827.0,85.3078,85.3263,85.2521,85.2799,5827.0
2019-07-23 14:30:00,91.9,91.9,91.84,91.84,10453.0,85.2799,85.2799,85.2242,85.2242,10453.0
2019-07-23 14:35:00,91.85,91.86,91.8,91.83,2900.0,85.2335,85.2428,85.1871,85.215,2900.0
2019-07-23 14:40:00,91.82,91.88,91.81,91.84,7881.0,85.2057,85.2614,85.1964,85.2242,7881.0
2019-07-23 14:45:00,91.83,91.9,91.81,91.87,5430.0,85.215,85.2799,85.1964,85.2521,5430.0
2019-07-23 14:50:00,91.88,91.95,91.87,91.9,6850.0,85.2614,85.3263,85.2521,85.2799,6850.0
2019-07-23 14:55:00,91.9,91.91,91.87,91.91,6871.0,85.2799,85.2892,85.2521,85.2892,6871.0
2019-07-23 15:00:00,91.92,91.92,91.88,91.88,5883.0,85.2985,85.2985,85.2614,85.2614,5883.0
2019-07-23 15:05:00,91.89,91.94,91.87,91.92,10075.0,85.2706,85.317,85.2521,85.2985,10075.0
2019-07-23 15:10:00,91.92,91.96,91.91,91.95,5560.0,85.2985,85.3356,85.2892,85.3263,5560.0
2019-07-23 15:15:00,91.95,91.96,91.88,91.95,11910.0,85.3263,85.3356,85.2614,85.3263,11910.0
2019-07-23 15:20:00,91.95,92.1,91.94,92.08,13378.0,85.3263,85.4655,85.317,85.447,13378.0
2019-07-23 15:25:00,92.09,92.1,92.01,92.06,19597.0,85.4562,85.4655,85.382,85.4284,19597.0
2019-07-23 15:30:00,92.08,92.17,92.08,92.13,14200.0,85.447,85.5305,85.447,85.4933,14200.0
2019-07-23 15:35:00,92.13,92.18,92.1,92.1,11707.0,85.4933,85.5397,85.4655,85.4655,11707.0
2019-07-23 15:40:00,92.11,92.12,91.98,91.99,18265.0,85.4748,85.4841,85.3542,85.3634,18265.0
2019-07-23 15:45:00,91.99,91.99,91.93,91.95,15160.0,85.3634,85.3634,85.3078,85.3263,15160.0
2019-07-23 15:50:00,91.94,92.02,91.93,92.01,27231.0,85.317,85.3913,85.3078,85.382,27231.0
2019-07-23 15:55:00,92.02,92.08,91.95,91.95,40732.0,85.3913,85.447,85.3263,85.3263,40732.0
2019-07-24 09:30:00,91.76,91.76,91.48,91.5,6798.0,85.15,85.15,84.8902,84.9087,6798.0
2019-07-24 09:35:00,91.52,91.57,91.21,91.28,4518.0,84.9273,84.9737,84.6396,84.7046,4518.0
2019-07-24 09:40:00,91.27,91.52,91.23,91.52,4107.0,84.6953,84.9273,84.6582,84.9273,4107.0
2019-07-24 09:45:00,91.59,91.69,91.53,91.59,3170.0,84.9922,85.085,84.9366,84.9922,3170.0
2019-07-24 09:50:00,91.65,91.8,91.62,91.77,3173.0,85.0479,85.1871,85.0201,85.1593,3173.0
2019-07-24 09:55:00,91.76,91.84,91.73,91.79,2733.0,85.15,85.2242,85.1222,85.1778,2733.0
2019-07-24 10:00:00,91.77,91.88,91.74,91.86,4500.0,85.1593,85.2614,85.1314,85.2428,4500.0
2019-07-24 10:05:00,91.87,92.02,91.87,91.88,5000.0,85.2521,85.3913,85.2521,85.2614,5000.0
2019-07-24 10:10:00,91.87,91.96,91.85,91.87,5115.0,85.2521,85.3356,85.2335,85.2521,5115.0
2019-07-24 10:15:00,91.94,91.94,91.82,91.83,5347.0,85.317,85.317,85.2057,85.215,5347.0
2019-07-24 10:20:00,91.8,91.8,91.62,91.63,2156.0,85.1871,85.1871,85.0201,85.0294,2156.0
2019-07-24 10:25:00,91.65,91.69,91.63,91.63,1972.0,85.0479,85.085,85.0294,85.0294,1972.0
2019-07-24 10:30:00,91.61,91.7,91.6,91.69,5905.0,85.0108,85.0943,85.0015,85.085,5905.0
2019-07-24 10:35:00,91.72,91.81,91.71,91.8,1802.0,85.1129,85.1964,85.1036,85.1871,1802.0
2019-07-24 10:40:00,91.79,91.81,91.77,91.78,1938.0,85.1778,85.1964,85.1593,85.1686,1938.0
2019-07-24 10:45:00,91.76,91.82,91.76,91.82,1511.0,85.15,85.2057,85.15,85.2057,1511.0
2019-07-24 10:50:00,91.87,91.99,91.84,91.88,8419.0,85.2521,85.3634,85.2242,85.2614,8419.0
2019-07-24 10:55:00,91.88,91.89,91.75,91.78,4075.0,85.2614,85.2706,85.1407,85.1686,4075.0
2019-07-24 11:00:00,91.76,91.76,91.67,91.7,2600.0,85.15,85.15,85.0665,85.0943,2600.0
2019-07-24 11:05:00,91.68,91.68,91.51,91.51,3030.0,85.0758,85.0758,84.918,84.918,3030.0
2019-07-24 11:10:00,91.47,91.62,91.36,91.4,11062.0,84.8809,85.0201,84.7788,84.8159,11062.0
2019-07-24 11:15:00,91.43,91.49,91.4,91.45,4475.0,84.8438,84.8995,84.8159,84.8623,4475.0
2019-07-24 11:20:00,91.47,91.47,91.41,91.45,2140.0,84.8809,84.8809,84.8252,84.8623,2140.0
2019-07-24 11:25:00,91.44,91.47,91.41,91.43,3544.0,84.8531,84.8809,84.8252,84.8438,3544.0
2019-07-24 11:30:00,91.43,91.46,91.31,91.36,2500.0,84.8438,84.8716,84.7324,84.7788,2500.0
2019-07-24 11:35:00,91.33,91.42,91.32,91.39,4545.0,84.751,84.8345,84.7417,84.8067,4545.0
2019-07-24 11:40:00,91.37,91.54,91.37,91.54,6464.0,84.7881,84.9458,84.7881,84.9458,6464.0
2019-07-24 11:45:00,91.58,91.58,91.48,91.48,1860.0,84.983,84.983,84.8902,84.8902,1860.0
2019-07-24 11:50:00,91.46,91.48,91.43,91.48,2200.0,84.8716,84.8902,84.8438,84.8902,2200.0
2019-07-24 11:55:00,91.47,91.47,91.39,91.4,2905.0,84.8809,84.8809,84.8067,84.8159,2905.0
2019-07-24 12:00:00,91.41,91.5,91.41,91.48,3253.0,84.8252,84.9087,84.8252,84.8902,3253.0
2019-07-24 12:05:00,91.45,91.61,91.43,91.58,7367.0,84.8623,85.0108,84.8438,84.983,7367.0
2019-07-24 12:10:00,91.6,91.63,91.57,91.57,1305.0,85.0015,85.0294,84.9737,84.9737,1305.0
2019-07-24 12:15:00,91.57,91.57,91.51,91.52,1900.0,84.9737,84.9737,84.918,84.9273,1900.0
2019-07-24 12:20:00,91.53,91.57,91.51,91.51,2472.0,84.9366,84.9737,84.918,84.918,2472.0
2019-07-24 12:25:00,91.55,91.58,91.54,91.56,2535.0,84.9551,84.983,84.9458,84.9644,2535.0
2019-07-24 12:30:00,91.57,91.83,91.57,91.64,12929.0,84.9737,85.215,84.9737,85.0386,12929.0
2019-07-24 12:35:00,91.64,91.74,91.64,91.68,2727.0,85.0386,85.1314,85.0386,85.0758,2727.0
2019-07-24 12:40:00,91.67,91.71,91.64,91.7,5016.0,85.0665,85.1036,85.0386,85.0943,5016.0
2019-07-24 12:45:00,91.69,91.79,91.68,91.76,2711.0,85.085,85.1778,85.0758,85.15,2711.0
2019-07-24 12:50:00,91.79,91.79,91.73,91.78,2663.0,85.1778,85.1778,85.1222,85.1686,2663.0
2019-07-24 12:55:00,91.8,91.82,91.74,91.77,6171.0,85.1871,85.2057,85.1314,85.1593,6171.0
2019-07-24 13:00:00,91.77,92.02,91.77,91.82,16482.0,85.1593,85.3913,85.1593,85.2057,16482.0
2019-07-24 13:05:00,91.84,91.84,91.79,91.8,1500.0,85.2242,85.2242,85.1778,85.1871,1500.0
2019-07-24 13:10:00,91.83,91.86,91.79,91.82,2000.0,85.215,85.2428,85.1778,85.2057,2000.0
2019-07-24 13:15:00,91.84,91.85,91.83,91.84,1300.0,85.2242,85.2335,85.215,85.2242,1300.0
2019-07-24 13:20:00,91.84,91.85,91.8,91.8,3074.0,85.2242,85.2335,85.1871,85.1871,3074.0
2019-07-24 13:25:00,91.79,91.81,91.79,91.8,5810.0,85.1778,85.1964,85.1778,85.1871,5810.0
2019-07-24 13:30:00,91.79,91.97,91.76,91.84,16693.0,85.1778,85.3449,85.15,85.2242,16693.0
2019-07-24 13:35:00,91.84,91.9,91.83,91.89,5197.0,85.2242,85.2799,85.215,85.2706,5197.0
2019-07-24 13:40:00,91.89,92.04,91.89,92.02,6978.0,85.2706,85.4098,85.2706,85.3913,6978.0
2019-07-24 13:45:00,92.02,92.09,92.0,92.07,4304.0,85.3913,85.4562,85.3727,85.4377,4304.0
2019-07-24 13:50:00,92.07,92.1,92.06,92.1,2400.0,85.4377,85.4655,85.4284,85.4655,2400.0
2019-07-24 13:55:00,92.09,92.12,92.08,92.12,3414.0,85.4562,85.4841,85.447,85.4841,3414.0
2019-07-24 14:00:00,92.11,92.27,92.11,92.18,16668.0,85.4748,85.6233,85.4748,85.5397,16668.0
2019-07-24 14:05:00,92.17,92.18,92.13,92.14,3000.0,85.5305,85.5397,85.4933,85.5026,3000.0
2019-07-24 14:10:00,92.14,92.19,92.12,92.19,9742.0,85.5026,85.549,85.4841,85.549,9742.0
2019-07-24 14:15:00,92.23,92.35,92.22,92.33,8840.0,85.5861,85.6975,85.5769,85.6789,8840.0
2019-07-24 14:20:00,92.31,92.37,92.3,92.36,9184.0,85.6604,85.7161,85.6511,85.7068,9184.0
2019-07-24 14:25:00,92.37,92.43,92.37,92.37,5877.0,85.7161,85.7717,85.7161,85.7161,5877.0
2019-07-24 14:30:00,92.38,92.38,92.28,92.29,4305.0,85.7253,85.7253,85.6325,85.6418,4305.0
2019-07-24 14:35:00,92.29,92.29,92.21,92.21,6800.0,85.6418,85.6418,85.5676,85.5676,6800.0
2019-07-24 14:40:00,92.22,92.25,92.17,92.2,4489.0,85.5769,85.6047,85.5305,85.5583,4489.0
2019-07-24 14:45:00,92.21,92.22,92.17,92.2,2357.0,85.5676,85.5769,85.5305,85.5583,2357.0
2019-07-24 14:50:00,92.19,92.19,92.11,92.19,4220.0,85.549,85.549,85.4748,85.549,4220.0
2019-07-24 14:55:00,92.2,92.25,92.16,92.2,6097.0,85.5583,85.6047,85.5212,85.5583,6097.0
2019-07-24 15:00:00,92.2,92.21,92.18,92.19,2818.0,85.5583,85.5676,85.5397,85.549,2818.0
2019-07-24 15:05:00,92.19,92.23,92.18,92.21,2928.0,85.549,85.5861,85.5397,85.5676,2928.0
2019-07-24 15:10:00,92.22,92.26,92.22,92.24,3956.0,85.5769,85.614,85.5769,85.5954,3956.0
2019-07-24 15:15:00,92.23,92.23,92.16,92.19,9564.0,85.5861,85.5861,85.5212,85.549,9564.0
2019-07-24 15:20:00,92.19,92.2,92.15,92.18,6898.0,85.549,85.5583,85.5119,85.5397,6898.0
2019-07-24 15:25:00,92.18,92.19,92.16,92.17,6018.0,85.5397,85.549,85.5212,85.5305,6018.0
2019-07-24 15:30:00,92.17,92.19,92.15,92.15,7897.0,85.5305,85.549,85.5119,85.5119,7897.0
2019-07-24 15:35:00,92.15,92.15,92.07,92.11,6234.0,85.5119,85.5119,85.4377,85.4748,6234.0
2019-07-24 15:40:00,92.11,92.24,92.11,92.22,9219.0,85.4748,85.5954,85.4748,85.5769,9219.0
2019-07-24 15:45:00,92.23,92.3,92.22,92.25,8306.0,85.5861,85.6511,85.5769,85.6047,8306.0
2019-07-24 15:50:00,92.24,92.31,92.23,92.3,13396.0,85.5954,85.6604,85.5861,85.6511,13396.0
2019-07-24 15:55:00,92.29,92.37,92.18,92.36,55197.0,85.6418,85.7161,85.5397,85.7068,55197.0
2019-07-25 09:30:00,92.15,92.5,92.15,92.35,18424.0,85.5119,85.8367,85.5119,85.6975,18424.0
2019-07-25 09:35:00,92.35,92.4,92.18,92.3,5700.0,85.6975,85.7439,85.5397,85.6511,5700.0
2019-07-25 09:40:00,92.39,92.56,92.39,92.42,3000.0,85.7346,85.8924,85.7346,85.7625,3000.0
2019-07-25 09:45:00,92.41,92.47,92.14,92.15,24650.0,85.7532,85.8089,85.5026,85.5119,24650.0
2019-07-25 09:50:00,92.17,92.28,92.15,92.15,4616.0,85.5305,85.6325,85.5119,85.5119,4616.0
2019-07-25 09:55:00,92.07,92.12,92.01,92.12,2370.0,85.4377,85.4841,85.382,85.4841,2370.0
2019-07-25 10:00:00,92.16,92.16,92.03,92.09,1300.0,85.5212,85.5212,85.4006,85.4562,1300.0
2019-07-25 10:05:00,92.1,92.3,92.1,92.25,5084.0,85.4655,85.6511,85.4655,85.6047,5084.0
2019-07-25 10:10:00,92.2,92.32,92.19,92.32,1875.0,85.5583,85.6697,85.549,85.6697,1875.0
2019-07-25 10:15:00,92.37,92.48,92.35,92.42,6641.0,85.7161,85.8181,85.6975,85.7625,6641.0
2019-07-25 10:20:00,92.42,92.5,92.39,92.49,1602.0,85.7625,85.8367,85.7346,85.8274,1602.0
2019-07-25 10:25:00,92.47,92.53,92.44,92.52,4045.0,85.8089,85.8645,85.781,85.8553,4045.0
2019-07-25 10:30:00,92.51,92.54,92.49,92.52,2800.0,85.846,85.8738,85.8274,85.8553,2800.0
2019-07-25 10:35:00,92.5,92.54,92.32,92.32,7059.0,85.8367,85.8738,85.6697,85.6697,7059.0
2019-07-25 10:40:00,92.34,92.37,92.25,92.28,2211.0,85.6882,85.7161,85.6047,85.6325,2211.0
2019-07-25 10:45:00,92.3,92.41,92.26,92.26,2650.0,85.6511,85.7532,85.614,85.614,2650.0
2019-07-25 10:50:00,92.26,92.33,92.23,92.3,4099.0,85.614,85.6789,85.5861,85.6511,4099.0
2019-07-25 10:55:00,92.26,92.32,92.25,92.25,2800.0,85.614,85.6697,85.6047,85.6047,2800.0
2019-07-25 11:00:00,92.28,92.35,92.27,92.31,3028.0,85.6325,85.6975,85.6233,85.6604,3028.0
2019-07-25 11:05:00,92.29,92.32,92.21,92.25,4500.0,85.6418,85.6697,85.5676,85.6047,4500.0
2019-07-25 11:10:00,92.28,92.29,92.22,92.27,13727.0,85.6325,85.6418,85.5769,85.6233,13727.0
2019-07-25 11:15:00,92.32,92.32,92.22,92.23,5841.0,85.6697,85.6697,85.5769,85.5861,5841.0
2019-07-25 11:20:00,92.25,92.39,92.24,92.35,13653.0,85.6047,85.7346,85.5954,85.6975,13653.0
2019-07-25 11:25:00,92.33,92.51,92.33,92.5,4243.0,85.6789,85.846,85.6789,85.8367,4243.0
2019-07-25 11:30:00,92.48,92.53,92.47,92.5,3646.0,85.8181,85.8645,85.8089,85.8367,3646.0
2019-07-25 11:35:00,92.47,92.47,92.37,92.37,2389.0,85.8089,85.8089,85.7161,85.7161,2389.0
2019-07-25 11:40:00,92.35,92.41,92.27,92.27,4724.0,85.6975,85.7532,85.6233,85.6233,4724.0
2019-07-25 11:45:00,92.23,92.26,92.2,92.22,3602.0,85.5861,85.614,85.5583,85.5769,3602.0
2019-07-25 11:50:00,92.19,92.19,92.11,92.16,5623.0,85.549,85.549,85.4748,85.5212,5623.0
2019-07-25 11:55:00,92.14,92.2,92.13,92.17,3470.0,85.5026,85.5583,85.4933,85.5305,3470.0
2019-07-25 12:00:00,92.18,92.18,92.1,92.1,3900.0,85.5397,85.5397,85.4655,85.4655,3900.0
2019-07-25 12:05:00,92.1,92.16,92.05,92.05,4900.0,85.4655,85.5212,85.4191,85.4191,4900.0
2019-07-25 12:10:00,92.05,92.2,92.05,92.09,5079.0,85.4191,85.5583,85.4191,85.4562,5079.0
2019-07-25 12:15:00,92.09,92.16,92.09,92.16,8896.0,85.4562,85.5212,85.4562,85.5212,8896.0
2019-07-25 12:20:00,92.15,92.27,92.13,92.24,4028.0,85.5119,85.6233,85.4933,85.5954,4028.0
2019-07-25 12:25:00,92.24,92.26,92.14,92.14,4007.0,85.5954,85.614,85.5026,85.5026,4007.0
2019-07-25 12:30:00,92.15,92.21,92.15,92.19,2100.0,85.5119,85.5676,85.5119,85.549,2100.0
2019-07-25 12:35:00,92.2,92.25,92.06,92.06,7012.0,85.5583,85.6047,85.4284,85.4284,7012.0
2019-07-25 12:40:00,92.05,92.05,91.93,91.95,8312.0,85.4191,85.4191,85.3078,85.3263,8312.0
2019-07-25 12:45:00,91.94,92.06,91.94,92.03,4690.0,85.317,85.4284,85.317,85.4006,4690.0
2019-07-25 12:50:00,92.04,92.04,91.92,91.94,4226.0,85.4098,85.4098,85.2985,85.317,4226.0
2019-07-25 12:55:00,91.98,92.09,91.97,92.06,8311.0,85.3542,85.4562,85.3449,85.4284,8311.0
2019-07-25 13:00:00,92.06,92.07,92.01,92.01,4089.0,85.4284,85.4377,85.382,85.382,4089.0
2019-07-25 13:05:00,91.97,92.04,91.97,91.98,14950.0,85.3449,85.4098,85.3449,85.3542,14950.0
2019-07-25 13:10:00,91.99,92.02,91.97,91.98,2592.0,85.3634,85.3913,85.3449,85.3542,2592.0
2019-07-25 13:15:00,91.97,92.09,91.97,92.09,3412.0,85.3449,85.4562,85.3449,85.4562,3412.0
2019-07-25 13:20:00,92.09,92.09,92.01,92.02,4127.0,85.4562,85.4562,85.382,85.3913,4127.0
2019-07-25 13:25:00,91.99,92.05,91.97,92.02,34066.0,85.3634,85.4191,85.3449,85.3913,34066.0
2019-07-25 13:30:00,92.01,92.11,91.99,92.04,6563.0,85.382,85.4748,85.3634,85.4098,6563.0
2019-07-25 13:35:00,92.06,92.12,92.06,92.08,4209.0,85.4284,85.4841,85.4284,85.447,4209.0
2019-07-25 13:40:00,92.07,92.18,92.07,92.16,5336.0,85.4377,85.5397,85.4377,85.5212,5336.0
2019-07-25 13:45:00,92.15,92.15,92.05,92.06,4300.0,85.5119,85.5119,85.4191,85.4284,4300.0
2019-07-25 13:50:00,92.07,92.07,92.03,92.03,2430.0,85.4377,85.4377,85.4006,85.4006,2430.0
2019-07-25 13:55:00,92.02,92.06,91.98,91.98,4742.0,85.3913,85.4284,85.3542,85.3542,4742.0
2019-07-25 14:00:00,91.98,92.12,91.98,92.1,3144.0,85.3542,85.4841,85.3542,85.4655,3144.0
2019-07-25 14:05:00,92.07,92.1,92.01,92.03,7037.0,85.4377,85.4655,85.382,85.4006,7037.0
2019-07-25 14:10:00,92.05,92.16,92.05,92.15,5432.0,85.4191,85.5212,85.4191,85.5119,5432.0
2019-07-25 14:15:00,92.14,92.18,92.13,92.17,3302.0,85.5026,85.5397,85.4933,85.5305,3302.0
2019-07-25 14:20:00,92.18,92.2,92.14,92.14,7098.0,85.5397,85.5583,85.5026,85.5026,7098.0
2019-07-25 14:25:00,92.17,92.22,92.16,92.22,3578.0,85.5305,85.5769,85.5212,85.5769,3578.0
2019-07-25 14:30:00,92.19,92.2,92.13,92.14,6434.0,85.549,85.5583,85.4933,85.5026,6434.0
2019-07-25 14:35:00,92.13,92.15,92.08,92.08,3925.0,85.4933,85.5119,85.447,85.447,3925.0
2019-07-25 14:40:00,92.07,92.11,92.03,92.04,5320.0,85.4377,85.4748,85.4006,85.4098,5320.0
2019-07-25 14:45:00,92.04,92.06,91.97,91.98,5487.0,85.4098,85.4284,85.3449,85.3542,5487.0
2019-07-25 14:50:00,91.98,91.98,91.8,91.81,6600.0,85.3542,85.3542,85.1871,85.1964,6600.0
2019-07-25 14:55:00,91.81,91.93,91.81,91.89,5713.0,85.1964,85.3078,85.1964,85.2706,5713.0
2019-07-25 15:00:00,91.87,91.99,91.82,91.83,5577.0,85.2521,85.3634,85.2057,85.215,5577.0
2019-07-25 15:05:00,91.81,91.82,91.7,91.73,8262.0,85.1964,85.2057,85.0943,85.1222,8262.0
2019-07-25 15:10:00,91.71,91.76,91.69,91.7,10506.0,85.1036,85.15,85.085,85.0943,10506.0
2019-07-25 15:15:00,91.71,91.78,91.67,91.78,17357.0,85.1036,85.1686,85.0665,85.1686,17357.0
2019-07-25 15:20:00,91.78,91.81,91.73,91.78,7601.0,85.1686,85.1964,85.1222,85.1686,7601.0
2019-07-25 15:25:00,91.77,91.79,91.76,91.77,10757.0,85.1593,85.1778,85.15,85.1593,10757.0
2019-07-25 15:30:00,91.78,91.93,91.73,91.88,25877.0,85.1686,85.3078,85.1222,85.2614,25877.0
2019-07-25 15:35:00,91.89,91.91,91.81,91.81,11877.0,85.2706,85.2892,85.1964,85.1964,11877.0
2019-07-25 15:40:00,91.8,91.86,91.78,91.81,11801.0,85.1871,85.2428,85.1686,85.1964,11801.0
2019-07-25 15:45:00,91.82,91.88,91.78,91.88,15761.0,85.2057,85.2614,85.1686,85.2614,15761.0
2019-07-25 15:50:00,91.88,91.93,91.85,91.88,20191.0,85.2614,85.3078,85.2335,85.2614,20191.0
2019-07-25 15:55:00,91.86,91.87,91.62,91.86,81226.0,85.2428,85.2521,85.0201,85.2428,81226.0
2019-07-26 09:30:00,91.6,92.08,91.01,91.18,20188.0,85.0015,85.447,84.454,84.6118,20188.0
2019-07-26 09:35:00,91.2,92.0,91.2,91.34,20305.0,84.6303,85.3727,84.6303,84.7603,20305.0
2019-07-26 09:40:00,91.33,91.33,90.46,90.94,19198.0,84.751,84.751,83.9436,84.3891,19198.0
2019-07-26 09:45:00,90.94,90.94,90.26,90.43,21594.0,84.3891,84.3891,83.7581,83.9158,21594.0
2019-07-26 09:50:00,90.39,90.59,90.39,90.52,18054.0,83.8787,84.0643,83.8787,83.9993,18054.0
2019-07-26 09:55:00,90.53,91.01,90.49,90.98,23216.0,84.0086,84.454,83.9715,84.4262,23216.0
2019-07-26 10:00:00,91.03,91.3,90.98,91.22,13598.0,84.4726,84.7231,84.4262,84.6489,13598.0
2019-07-26 10:05:00,91.22,91.78,91.17,91.61,13689.0,84.6489,85.1686,84.6025,85.0108,13689.0
2019-07-26 10:10:00,91.58,91.78,91.58,91.77,8021.0,84.983,85.1686,84.983,85.1593,8021.0
2019-07-26 10:15:00,91.81,91.88,91.75,91.82,26327.0,85.1964,85.2614,85.1407,85.2057,26327.0
2019-07-26 10:20:00,91.81,91.92,91.75,91.87,27653.0,85.1964,85.2985,85.1407,85.2521,27653.0
2019-07-26 10:25:00,91.88,91.92,91.77,91.9,26742.0,85.2614,85.2985,85.1593,85.2799,26742.0
2019-07-26 10:30:00,91.93,92.32,91.93,92.26,23016.0,85.3078,85.6697,85.3078,85.614,23016.0
2019-07-26 10:35:00,92.23,92.38,92.17,92.33,21709.0,85.5861,85.7253,85.5305,85.6789,21709.0
2019-07-26 10:40:00,92.29,92.37,92.22,92.28,12123.0,85.6418,85.7161,85.5769,85.6325,12123.0
2019-07-26 10:45:00,92.25,92.34,92.13,92.25,12831.0,85.6047,85.6882,85.4933,85.6047,12831.0
2019-07-26 10:50:00,92.25,92.45,92.23,92.43,7100.0,85.6047,85.7903,85.5861,85.7717,7100.0
2019-07-26 10:55:00,92.5,92.63,92.43,92.44,12684.0,85.8367,85.9573,85.7717,85.781,12684.0
2019-07-26 11:00:00,92.45,92.45,92.37,92.42,10133.0,85.7903,85.7903,85.7161,85.7625,10133.0
2019-07-26 11:05:00,92.41,92.51,92.37,92.47,7746.0,85.7532,85.846,85.7161,85.8089,7746.0
2019-07-26 11:10:00,92.45,92.51,92.41,92.41,7854.0,85.7903,85.846,85.7532,85.7532,7854.0
2019-07-26 11:15:00,92.41,92.55,92.41,92.44,7618.0,85.7532,85.8831,85.7532,85.781,7618.0
2019-07-26 11:20:00,92.43,92.5,92.41,92.5,10350.0,85.7717,85.8367,85.7532,85.8367,10350.0
2019-07-26 11:25:00,92.52,92.64,92.52,92.64,8608.0,85.8553,85.9666,85.8553,85.9666,8608.0
2019-07-26 11:30:00,92.6,92.69,92.56,92.56,6623.0,85.9295,86.013,85.8924,85.8924,6623.0
2019-07-26 11:35:00,92.56,92.63,92.51,92.63,7289.0,85.8924,85.9573,85.846,85.9573,7289.0
2019-07-26 11:40:00,92.65,92.65,92.56,92.56,4729.0,85.9759,85.9759,85.8924,85.8924,4729.0
2019-07-26 11:45:00,92.57,92.59,92.52,92.59,5526.0,85.9017,85.9202,85.8553,85.9202,5526.0
2019-07-26 11:50:00,92.59,92.63,92.51,92.51,8851.0,85.9202,85.9573,85.846,85.846,8851.0
2019-07-26 11:55:00,92.54,92.54,92.38,92.45,13790.0,85.8738,85.8738,85.7253,85.7903,13790.0
2019-07-26 12:00:00,92.45,92.6,92.45,92.57,8896.0,85.7903,85.9295,85.7903,85.9017,8896.0
2019-07-26 12:05:00,92.59,92.66,92.57,92.66,7603.0,85.9202,85.9852,85.9017,85.9852,7603.0
2019-07-26 12:10:00,92.67,92.74,92.67,92.69,4567.0,85.9944,86.0594,85.9944,86.013,4567.0
2019-07-26 12:15:00,92.7,92.7,92.59,92.61,6901.0,86.0223,86.0223,85.9202,85.9388,6901.0
2019-07-26 12:20:00,92.59,92.61,92.54,92.59,10195.0,85.9202,85.9388,85.8738,85.9202,10195.0
2019-07-26 12:25:00,92.58,92.58,92.36,92.38,6735.0,85.9109,85.9109,85.7068,85.7253,6735.0
2019-07-26 12:30:00,92.43,92.45,92.32,92.34,8020.0,85.7717,85.7903,85.6697,85.6882,8020.0
2019-07-26 12:35:00,92.35,92.36,92.25,92.28,12229.0,85.6975,85.7068,85.6047,85.6325,12229.0
2019-07-26 12:40:00,92.26,92.27,92.15,92.19,9900.0,85.614,85.6233,85.5119,85.549,9900.0
2019-07-26 12:45:00,92.2,92.22,92.1,92.16,6451.0,85.5583,85.5769,85.4655,85.5212,6451.0
2019-07-26 12:50:00,92.15,92.23,92.12,92.2,7827.0,85.5119,85.5861,85.4841,85.5583,7827.0
2019-07-26 12:55:00,92.19,92.19,92.09,92.16,7512.0,85.549,85.549,85.4562,85.5212,7512.0
2019-07-26 13:00:00,92.16,92.21,92.16,92.21,4616.0,85.5212,85.5676,85.5212,85.5676,4616.0
2019-07-26 13:05:00,92.22,92.25,92.17,92.23,5360.0,85.5769,85.6047,85.5305,85.5861,5360.0
2019-07-26 13:10:00,92.22,92.24,92.17,92.19,6400.0,85.5769,85.5954,85.5305,85.549,6400.0
2019-07-26 13:15:00,92.21,92.27,92.15,92.26,27839.0,85.5676,85.6233,85.5119,85.614,27839.0
2019-07-26 13:20:00,92.26,92.26,92.11,92.12,23567.0,85.614,85.614,85.4748,85.4841,23567.0
2019-07-26 13:25:00,92.12,92.14,92.04,92.04,20697.0,85.4841,85.5026,85.4098,85.4098,20697.0
2019-07-26 13:30:00,92.04,92.11,92.03,92.11,7228.0,85.4098,85.4748,85.4006,85.4748,7228.0
2019-07-26 13:35:00,92.11,92.17,92.1,92.15,5697.0,85.4748,85.5305,85.4655,85.5119,5697.0
2019-07-26 13:40:00,92.16,92.21,92.1,92.2,7121.0,85.5212,85.5676,85.4655,85.5583,7121.0
2019-07-26 13:45:00,92.18,92.22,92.12,92.13,6146.0,85.5397,85.5769,85.4841,85.4933,6146.0
2019-07-26 13:50:00,92.14,92.15,92.09,92.12,6300.0,85.5026,85.5119,85.4562,85.4841,6300.0
2019-07-26 13:55:00,92.13,92.14,92.06,92.08,7754.0,85.4933,85.5026,85.4284,85.447,7754.0
2019-07-26 14:00:00,92.09,92.15,92.09,92.14,3042.0,85.4562,85.5119,85.4562,85.5026,3042.0
2019-07-26 14:05:00,92.13,92.14,92.07,92.09,13199.0,85.4933,85.5026,85.4377,85.4562,13199.0
2019-07-26 14:10:00,92.09,92.1,92.0,92.0,7233.0,85.4562,85.4655,85.3727,85.3727,7233.0
2019-07-26 14:15:00,92.0,92.06,91.87,91.88,8329.0,85.3727,85.4284,85.2521,85.2614,8329.0
2019-07-26 14:20:00,91.88,91.96,91.87,91.96,8418.0,85.2614,85.3356,85.2521,85.3356,8418.0
2019-07-26 14:25:00,91.95,91.99,91.92,91.99,8207.0,85.3263,85.3634,85.2985,85.3634,8207.0
2019-07-26 14:30:00,92.01,92.16,92.01,92.09,14554.0,85.382,85.5212,85.382,85.4562,14554.0
2019-07-26 14:35:00,92.09,92.18,92.08,92.1,8402.0,85.4562,85.5397,85.447,85.4655,8402.0
2019-07-26 14:40:00,92.1,92.11,92.06,92.11,6831.0,85.4655,85.4748,85.4284,85.4748,6831.0
2019-07-26 14:45:00,92.1,92.16,92.09,92.11,7933.0,85.4655,85.5212,85.4562,85.4748,7933.0
2019-07-26 14:50:00,92.11,92.14,92.06,92.11,7267.0,85.4748,85.5026,85.4284,85.4748,7267.0
2019-07-26 14:55:00,92.11,92.14,92.05,92.08,8576.0,85.4748,85.5026,85.4191,85.447,8576.0
2019-07-26 15:00:00,92.09,92.13,92.07,92.1,8200.0,85.4562,85.4933,85.4377,85.4655,8200.0
2019-07-26 15:05:00,92.09,92.11,92.05,92.1,7774.0,85.4562,85.4748,85.4191,85.4655,7774.0
2019-07-26 15:10:00,92.09,92.19,92.08,92.17,8128.0,85.4562,85.549,85.447,85.5305,8128.0
2019-07-26 15:15:00,92.19,92.23,92.14,92.15,10244.0,85.549,85.5861,85.5026,85.5119,10244.0
2019-07-26 15:20:00,92.15,92.17,92.08,92.11,16851.0,85.5119,85.5305,85.447,85.4748,16851.0
2019-07-26 15:25:00,92.11,92.12,91.99,91.99,14463.0,85.4748,85.4841,85.3634,85.3634,14463.0
2019-07-26 15:30:00,92.0,92.06,91.92,91.93,20146.0,85.3727,85.4284,85.2985,85.3078,20146.0
2019-07-26 15:35:00,91.92,92.16,91.92,92.11,19588.0,85.2985,85.5212,85.2985,85.4748,19588.0
2019-07-26 15:40:00,92.12,92.19,92.09,92.15,17508.0,85.4841,85.549,85.4562,85.5119,17508.0
2019-07-26 15:45:00,92.16,92.28,92.13,92.27,15249.0,85.5212,85.6325,85.4933,85.6233,15249.0
2019-07-26 15:50:00,92.28,92.45,92.27,92.37,30209.0,85.6325,85.7903,85.6233,85.7161,30209.0
2019-07-26 15:55:00,92.38,92.43,92.33,92.42,52462.0,85.7253,85.7717,85.6789,85.7625,52462.0
2019-07-29 09:30:00,92.19,92.32,92.13,92.29,14751.0,85.549,85.6697,85.4933,85.6418,14751.0
2019-07-29 09:35:00,92.25,92.25,91.88,92.0,9545.0,85.6047,85.6047,85.2614,85.3727,9545.0
2019-07-29 09:40:00,92.07,92.21,92.0,92.2,7035.0,85.4377,85.5676,85.3727,85.5583,7035.0
2019-07-29 09:45:00,92.2,92.2,91.98,92.05,2505.0,85.5583,85.5583,85.3542,85.4191,2505.0
2019-07-29 09:50:00,92.08,92.13,92.01,92.02,5916.0,85.447,85.4933,85.382,85.3913,5916.0
2019-07-29 09:55:00,92.03,92.08,91.95,91.95,3961.0,85.4006,85.447,85.3263,85.3263,3961.0
2019-07-29 10:00:00,91.93,92.06,91.93,92.0,5096.0,85.3078,85.4284,85.3078,85.3727,5096.0
2019-07-29 10:05:00,91.98,92.02,91.88,91.92,11646.0,85.3542,85.3913,85.2614,85.2985,11646.0
2019-07-29 10:10:00,91.94,91.99,91.82,91.88,7303.0,85.317,85.3634,85.2057,85.2614,7303.0
2019-07-29 10:15:00,91.89,91.93,91.79,91.84,40351.0,85.2706,85.3078,85.1778,85.2242,40351.0
2019-07-29 10:20:00,91.84,91.84,91.76,91.79,4510.0,85.2242,85.2242,85.15,85.1778,4510.0
2019-07-29 10:25:00,91.79,91.79,91.68,91.68,4002.0,85.1778,85.1778,85.0758,85.0758,4002.0
2019-07-29 10:30:00,91.66,91.67,91.55,91.59,4780.0,85.0572,85.0665,84.9551,84.9922,4780.0
2019-07-29 10:35:00,91.59,91.73,91.58,91.64,6221.0,84.9922,85.1222,84.983,85.0386,6221.0
2019-07-29 10:40:00,91.64,91.67,91.58,91.65,14111.0,85.0386,85.0665,84.983,85.0479,14111.0
2019-07-29 10:45:00,91.66,91.84,91.66,91.84,7695.0,85.0572,85.2242,85.0572,85.2242,7695.0
2019-07-29 10:50:00,91.81,91.85,91.75,91.75,7538.0,85.1964,85.2335,85.1407,85.1407,7538.0
2019-07-29 10:55:00,91.72,91.74,91.51,91.57,5715.0,85.1129,85.1314,84.918,84.9737,5715.0
2019-07-29 11:00:00,91.56,91.6,91.5,91.58,9123.0,84.9644,85.0015,84.9087,84.983,9123.0
2019-07-29 11:05:00,91.58,91.66,91.58,91.65,7613.0,84.983,85.0572,84.983,85.0479,7613.0
2019-07-29 11:10:00,91.64,91.72,91.62,91.64,4608.0,85.0386,85.1129,85.0201,85.0386,4608.0
2019-07-29 11:15:00,91.65,91.83,91.64,91.83,5166.0,85.0479,85.215,85.0386,85.215,5166.0
2019-07-29 11:20:00,91.86,91.87,91.79,91.79,2555.0,85.2428,85.2521,85.1778,85.1778,2555.0
2019-07-29 11:25:00,91.79,91.93,91.79,91.91,4291.0,85.1778,85.3078,85.1778,85.2892,4291.0
2019-07-29 11:30:00,91.93,91.94,91.89,91.94,2969.0,85.3078,85.317,85.2706,85.317,2969.0
2019-07-29 11:35:00,91.99,92.05,91.99,92.04,2600.0,85.3634,85.4191,85.3634,85.4098,2600.0
2019-07-29 11:40:00,92.05,92.1,91.98,91.98,13402.0,85.4191,85.4655,85.3542,85.3542,13402.0
2019-07-29 11:45:00,92.01,92.03,91.91,91.95,3725.0,85.382,85.4006,85.2892,85.3263,3725.0
2019-07-29 11:50:00,91.97,91.98,91.91,91.95,3300.0,85.3449,85.3542,85.2892,85.3263,3300.0
2019-07-29 11:55:00,91.96,91.96,91.9,91.93,21685.0,85.3356,85.3356,85.2799,85.3078,21685.0
2019-07-29 12:00:00,91.93,91.95,91.83,91.83,3700.0,85.3078,85.3263,85.215,85.215,3700.0
2019-07-29 12:05:00,91.84,91.94,91.84,91.89,8277.0,85.2242,85.317,85.2242,85.2706,8277.0
2019-07-29 12:10:00,91.87,91.9,91.85,91.86,4042.0,85.2521,85.2799,85.2335,85.2428,4042.0
2019-07-29 12:15:00,91.86,91.92,91.86,91.87,3202.0,85.2428,85.2985,85.2428,85.2521,3202.0
2019-07-29 12:20:00,91.9,91.95,91.84,91.88,7679.0,85.2799,85.3263,85.2242,85.2614,7679.0
2019-07-29 12:25:00,91.88,91.89,91.8,91.83,6846.0,85.2614,85.2706,85.1871,85.215,6846.0
2019-07-29 12:30:00,91.78,91.83,91.77,91.78,5584.0,85.1686,85.215,85.1593,85.1686,5584.0
2019-07-29 12:35:00,91.78,91.81,91.69,91.69,5927.0,85.1686,85.1964,85.085,85.085,5927.0
2019-07-29 12:40:00,91.71,91.71,91.59,91.62,6402.0,85.1036,85.1036,84.9922,85.0201,6402.0
2019-07-29 12:45:00,91.62,91.63,91.58,91.62,4620.0,85.0201,85.0294,84.983,85.0201,4620.0
2019-07-29 12:50:00,91.65,91.66,91.62,91.62,2749.0,85.0479,85.0572,85.0201,85.0201,2749.0
2019-07-29 12:55:00,91.62,91.68,91.62,91.65,8897.0,85.0201,85.0758,85.0201,85.0479,8897.0
2019-07-29 13:00:00,91.64,91.68,91.64,91.65,4240.0,85.0386,85.0758,85.0386,85.0479,4240.0
2019-07-29 13:05:00,91.65,91.68,91.6,91.63,4456.0,85.0479,85.0758,85.0015,85.0294,4456.0
2019-07-29 13:10:00,91.63,91.65,91.62,91.64,2849.0,85.0294,85.0479,85.0201,85.0386,2849.0
2019-07-29 13:15:00,91.65,91.72,91.65,91.69,3820.0,85.0479,85.1129,85.0479,85.085,3820.0
2019-07-29 13:20:00,91.7,91.71,91.65,91.66,1900.0,85.0943,85.1036,85.0479,85.0572,1900.0
2019-07-29 13:25:00,91.66,91.66,91.63,91.64,1840.0,85.0572,85.0572,85.0294,85.0386,1840.0
2019-07-29 13:30:00,91.64,91.68,91.64,91.66,3695.0,85.0386,85.0758,85.0386,85.0572,3695.0
2019-07-29 13:35:00,91.66,91.72,91.66,91.71,3800.0,85.0572,85.1129,85.0572,85.1036,3800.0
2019-07-29 13:40:00,91.71,91.73,91.68,91.68,3449.0,85.1036,85.1222,85.0758,85.0758,3449.0
2019-07-29 13:45:00,91.69,91.76,91.68,91.76,3060.0,85.085,85.15,85.0758,85.15,3060.0
2019-07-29 13:50:00,91.75,91.77,91.69,91.71,4566.0,85.1407,85.1593,85.085,85.1036,4566.0
2019-07-29 13:55:00,91.73,91.73,91.67,91.67,3616.0,85.1222,85.1222,85.0665,85.0665,3616.0
2019-07-29 14:00:00,91.66,91.66,91.62,91.62,5069.0,85.0572,85.0572,85.0201,85.0201,5069.0
2019-07-29 14:05:00,91.62,91.66,91.61,91.62,3587.0,85.0201,85.0572,85.0108,85.0201,3587.0
2019-07-29 14:10:00,91.62,91.67,91.62,91.63,5135.0,85.0201,85.0665,85.0201,85.0294,5135.0
2019-07-29 14:15:00,91.64,91.7,91.63,91.7,4741.0,85.0386,85.0943,85.0294,85.0943,4741.0
2019-07-29 14:20:00,91.73,91.73,91.61,91.62,8770.0,85.1222,85.1222,85.0108,85.0201,8770.0
2019-07-29 14:25:00,91.61,91.63,91.59,91.61,6672.0,85.0108,85.0294,84.9922,85.0108,6672.0
2019-07-29 14:30:00,91.6,91.6,91.5,91.56,12930.0,85.0015,85.0015,84.9087,84.9644,12930.0
2019-07-29 14:35:00,91.52,91.56,91.49,91.49,5993.0,84.9273,84.9644,84.8995,84.8995,5993.0
2019-07-29 14:40:00,91.5,91.52,91.42,91.46,12024.0,84.9087,84.9273,84.8345,84.8716,12024.0
2019-07-29 14:45:00,91.47,91.48,91.44,91.45,5679.0,84.8809,84.8902,84.8531,84.8623,5679.0
2019-07-29 14:50:00,91.44,91.52,91.44,91.47,6574.0,84.8531,84.9273,84.8531,84.8809,6574.0
2019-07-29 14:55:00,91.47,91.5,91.43,91.45,7717.0,84.8809,84.9087,84.8438,84.8623,7717.0
2019-07-29 15:00:00,91.44,91.52,91.42,91.52,7521.0,84.8531,84.9273,84.8345,84.9273,7521.0
2019-07-29 15:05:00,91.52,91.54,91.47,91.53,7482.0,84.9273,84.9458,84.8809,84.9366,7482.0
2019-07-29 15:10:00,91.52,91.52,91.42,91.43,11585.0,84.9273,84.9273,84.8345,84.8438,11585.0
2019-07-29 15:15:00,91.43,91.61,91.42,91.61,18456.0,84.8438,85.0108,84.8345,85.0108,18456.0
2019-07-29 15:20:00,91.61,91.65,91.56,91.64,16288.0,85.0108,85.0479,84.9644,85.0386,16288.0
2019-07-29 15:25:00,91.63,91.66,91.59,91.65,19740.0,85.0294,85.0572,84.9922,85.0479,19740.0
2019-07-29 15:30:00,91.66,91.74,91.65,91.73,30509.0,85.0572,85.1314,85.0479,85.1222,30509.0
2019-07-29 15:35:00,91.73,91.74,91.68,91.7,29064.0,85.1222,85.1314,85.0758,85.0943,29064.0
2019-07-29 15:40:00,91.69,91.75,91.69,91.73,18798.0,85.085,85.1407,85.085,85.1222,18798.0
2019-07-29 15:45:00,91.74,91.85,91.74,91.84,22775.0,85.1314,85.2335,85.1314,85.2242,22775.0
2019-07-29 15:50:00,91.84,91.92,91.83,91.89,39348.0,85.2242,85.2985,85.215,85.2706,39348.0
2019-07-29 15:55:00,91.88,92.02,91.86,92.0,87323.0,85.2614,85.3913,85.2428,85.3727,87323.0
2019-07-30 09:30:00,91.62,91.62,91.31,91.31,14214.0,85.0201,85.0201,84.7324,84.7324,14214.0
2019-07-30 09:35:00,91.4,91.9,91.4,91.9,6400.0,84.8159,85.2799,84.8159,85.2799,6400.0
2019-07-30 09:40:00,91.84,91.97,91.7,91.7,2900.0,85.2242,85.3449,85.0943,85.0943,2900.0
2019-07-30 09:45:00,91.75,91.94,91.69,91.8,4900.0,85.1407,85.317,85.085,85.1871,4900.0
2019-07-30 09:50:00,91.79,91.91,91.66,91.74,4342.0,85.1778,85.2892,85.0572,85.1314,4342.0
2019-07-30 09:55:00,91.78,91.85,91.73,91.79,4886.0,85.1686,85.2335,85.1222,85.1778,4886.0
2019-07-30 10:00:00,91.76,91.88,91.67,91.69,9654.0,85.15,85.2614,85.0665,85.085,9654.0
2019-07-30 10:05:00,91.7,91.78,91.67,91.68,5377.0,85.0943,85.1686,85.0665,85.0758,5377.0
2019-07-30 10:10:00,91.69,91.72,91.63,91.68,26740.0,85.085,85.1129,85.0294,85.0758,26740.0
2019-07-30 10:15:00,91.68,91.72,91.67,91.71,9300.0,85.0758,85.1129,85.0665,85.1036,9300.0
2019-07-30 10:20:00,91.71,91.74,91.68,91.72,4759.0,85.1036,85.1314,85.0758,85.1129,4759.0
2019-07-30 10:25:00,91.69,91.99,91.69,91.98,3335.0,85.085,85.3634,85.085,85.3542,3335.0
2019-07-30 10:30:00,91.99,92.04,91.93,91.94,11552.0,85.3634,85.4098,85.3078,85.317,11552.0
2019-07-30 10:35:00,91.99,92.01,91.83,91.93,3556.0,85.3634,85.382,85.215,85.3078,3556.0
2019-07-30 10:40:00,91.94,92.01,91.93,91.99,25523.0,85.317,85.382,85.3078,85.3634,25523.0
2019-07-30 10:45:00,92.03,92.07,92.0,92.01,5062.0,85.4006,85.4377,85.3727,85.382,5062.0
2019-07-30 10:50:00,92.0,92.04,91.95,92.0,6601.0,85.3727,85.4098,85.3263,85.3727,6601.0
2019-07-30 10:55:00,92.0,92.05,91.99,92.01,7077.0,85.3727,85.4191,85.3634,85.382,7077.0
2019-07-30 11:00:00,91.99,92.09,91.95,92.09,13072.0,85.3634,85.4562,85.3263,85.4562,13072.0
2019-07-30 11:05:00,92.07,92.15,92.05,92.14,2455.0,85.4377,85.5119,85.4191,85.5026,2455.0
2019-07-30 11:10:00,92.16,92.16,92.08,92.08,4118.0,85.5212,85.5212,85.447,85.447,4118.0
2019-07-30 11:15:00,92.11,92.14,91.94,91.94,7419.0,85.4748,85.5026,85.317,85.317,7419.0
2019-07-30 11:20:00,91.96,92.02,91.93,91.93,2670.0,85.3356,85.3913,85.3078,85.3078,2670.0
2019-07-30 11:25:00,91.94,91.98,91.92,91.97,2460.0,85.317,85.3542,85.2985,85.3449,2460.0
2019-07-30 11:30:00,91.96,91.98,91.92,91.92,3209.0,85.3356,85.3542,85.2985,85.2985,3209.0
2019-07-30 11:35:00,91.92,91.94,91.84,91.84,3000.0,85.2985,85.317,85.2242,85.2242,3000.0
2019-07-30 11:40:00,91.83,91.84,91.75,91.75,3020.0,85.215,85.2242,85.1407,85.1407,3020.0
2019-07-30 11:45:00,91.76,91.79,91.67,91.74,13098.0,85.15,85.1778,85.0665,85.1314,13098.0
2019-07-30 11:50:00,91.75,91.76,91.69,91.7,7587.0,85.1407,85.15,85.085,85.0943,7587.0
2019-07-30 11:55:00,91.69,91.76,91.69,91.74,4353.0,85.085,85.15,85.085,85.1314,4353.0
2019-07-30 12:00:00,91.73,91.88,91.73,91.84,3700.0,85.1222,85.2614,85.1222,85.2242,3700.0
2019-07-30 12:05:00,91.85,91.88,91.82,91.84,3018.0,85.2335,85.2614,85.2057,85.2242,3018.0
2019-07-30 12:10:00,91.83,91.85,91.76,91.78,3237.0,85.215,85.2335,85.15,85.1686,3237.0
2019-07-30 12:15:00,91.81,91.82,91.7,91.71,7479.0,85.1964,85.2057,85.0943,85.1036,7479.0
2019-07-30 12:20:00,91.7,91.76,91.69,91.76,11000.0,85.0943,85.15,85.085,85.15,11000.0
2019-07-30 12:25:00,91.76,91.8,91.73,91.77,4964.0,85.15,85.1871,85.1222,85.1593,4964.0
2019-07-30 12:30:00,91.78,91.81,91.75,91.76,3800.0,85.1686,85.1964,85.1407,85.15,3800.0
2019-07-30 12:35:00,91.74,91.77,91.7,91.77,6098.0,85.1314,85.1593,85.0943,85.1593,6098.0
2019-07-30 12:40:00,91.75,91.77,91.72,91.74,4306.0,85.1407,85.1593,85.1129,85.1314,4306.0
2019-07-30 12:45:00,91.73,91.76,91.73,91.76,5800.0,85.1222,85.15,85.1222,85.15,5800.0
2019-07-30 12:50:00,91.76,91.76,91.72,91.73,23563.0,85.15,85.15,85.1129,85.1222,23563.0
2019-07-30 12:55:00,91.74,91.75,91.5,91.55,129480.0,85.1314,85.1407,84.9087,84.9551,129480.0
2019-07-30 13:00:00,91.56,91.68,91.54,91.68,117739.0,84.9644,85.0758,84.9458,85.0758,117739.0
2019-07-30 13:05:00,91.67,91.71,91.64,91.69,35071.0,85.0665,85.1036,85.0386,85.085,35071.0
2019-07-30 13:10:00,91.69,91.72,91.68,91.71,25079.0,85.085,85.1129,85.0758,85.1036,25079.0
2019-07-30 13:15:00,91.71,91.72,91.58,91.65,18923.0,85.1036,85.1129,84.983,85.0479,18923.0
2019-07-30 13:20:00,91.66,91.72,91.63,91.63,14860.0,85.0572,85.1129,85.0294,85.0294,14860.0
2019-07-30 13:25:00,91.66,91.67,91.59,91.65,12943.0,85.0572,85.0665,84.9922,85.0479,12943.0
2019-07-30 13:30:00,91.65,91.69,91.62,91.63,14501.0,85.0479,85.085,85.0201,85.0294,14501.0
2019-07-30 13:35:00,91.63,91.63,91.55,91.56,6425.0,85.0294,85.0294,84.9551,84.9644,6425.0
2019-07-30 13:40:00,91.56,91.63,91.55,91.63,6128.0,84.9644,85.0294,84.9551,85.0294,6128.0
2019-07-30 13:45:00,91.65,91.73,91.65,91.73,2315.0,85.0479,85.1222,85.0479,85.1222,2315.0
2019-07-30 13:50:00,91.74,91.77,91.69,91.69,3174.0,85.1314,85.1593,85.085,85.085,3174.0
2019-07-30 13:55:00,91.66,91.72,91.65,91.71,3250.0,85.0572,85.1129,85.0479,85.1036,3250.0
2019-07-30 14:00:00,91.71,91.85,91.71,91.85,13708.0,85.1036,85.2335,85.1036,85.2335,13708.0
2019-07-30 14:05:00,91.87,91.93,91.86,91.9,7320.0,85.2521,85.3078,85.2428,85.2799,7320.0
2019-07-30 14:10:00,91.9,91.98,91.9,91.92,4124.0,85.2799,85.3542,85.2799,85.2985,4124.0
2019-07-30 14:15:00,91.93,91.95,91.85,91.94,16092.0,85.3078,85.3263,85.2335,85.317,16092.0
2019-07-30 14:20:00,91.94,91.98,91.93,91.96,1800.0,85.317,85.3542,85.3078,85.3356,1800.0
2019-07-30 14:25:00,91.94,91.95,91.88,91.91,5085.0,85.317,85.3263,85.2614,85.2892,5085.0
2019-07-30 14:30:00,91.92,91.93,91.88,91.89,4240.0,85.2985,85.3078,85.2614,85.2706,4240.0
2019-07-30 14:35:00,91.89,91.92,91.89,91.92,4778.0,85.2706,85.2985,85.2706,85.2985,4778.0
2019-07-30 14:40:00,91.93,91.94,91.89,91.9,6062.0,85.3078,85.317,85.2706,85.2799,6062.0
2019-07-30 14:45:00,91.89,91.94,91.89,91.93,11216.0,85.2706,85.317,85.2706,85.3078,11216.0
2019-07-30 14:50:00,91.93,91.95,91.93,91.95,2757.0,85.3078,85.3263,85.3078,85.3263,2757.0
2019-07-30 14:55:00,91.96,91.96,91.92,91.94,4561.0,85.3356,85.3356,85.2985,85.317,4561.0
2019-07-30 15:00:00,91.94,91.95,91.89,91.91,10693.0,85.317,85.3263,85.2706,85.2892,10693.0
2019-07-30 15:05:00,91.9,91.91,91.82,91.85,23798.0,85.2799,85.2892,85.2057,85.2335,23798.0
2019-07-30 15:10:00,91.84,91.95,91.83,91.94,7754.0,85.2242,85.3263,85.215,85.317,7754.0
2019-07-30 15:15:00,91.93,91.95,91.85,91.85,9324.0,85.3078,85.3263,85.2335,85.2335,9324.0
2019-07-30 15:20:00,91.84,91.86,91.78,91.83,13433.0,85.2242,85.2428,85.1686,85.215,13433.0
2019-07-30 15:25:00,91.82,91.84,91.79,91.81,11568.0,85.2057,85.2242,85.1778,85.1964,11568.0
2019-07-30 15:30:00,91.82,91.85,91.8,91.81,13537.0,85.2057,85.2335,85.1871,85.1964,13537.0
2019-07-30 15:35:00,91.81,91.87,91.79,91.8,8076.0,85.1964,85.2521,85.1778,85.1871,8076.0
2019-07-30 15:40:00,91.82,91.84,91.79,91.8,13146.0,85.2057,85.2242,85.1778,85.1871,13146.0
2019-07-30 15:45:00,91.8,91.9,91.79,91.87,20805.0,85.1871,85.2799,85.1778,85.2521,20805.0
2019-07-30 15:50:00,91.88,91.98,91.88,91.95,30832.0,85.2614,85.3542,85.2614,85.3263,30832.0
2019-07-30 15:55:00,91.93,91.98,91.75,91.81,62744.0,85.3078,85.3542,85.1407,85.1964,62744.0
2019-07-31 09:30:00,91.7,92.15,91.66,92.03,10838.0,85.0943,85.5119,85.0572,85.4006,10838.0
2019-07-31 09:35:00,92.05,92.42,92.04,92.29,2561.0,85.4191,85.7625,85.4098,85.6418,2561.0
2019-07-31 09:40:00,92.28,92.35,92.18,92.18,1717.0,85.6325,85.6975,85.5397,85.5397,1717.0
2019-07-31 09:45:00,92.21,92.21,92.11,92.19,2058.0,85.5676,85.5676,85.4748,85.549,2058.0
2019-07-31 09:50:00,92.23,92.34,92.07,92.07,3350.0,85.5861,85.6882,85.4377,85.4377,3350.0
2019-07-31 09:55:00,92.15,92.29,92.07,92.13,13514.0,85.5119,85.6418,85.4377,85.4933,13514.0
2019-07-31 10:00:00,92.14,92.21,92.04,92.07,3850.0,85.5026,85.5676,85.4098,85.4377,3850.0
2019-07-31 10:05:00,92.09,92.09,91.97,92.01,2700.0,85.4562,85.4562,85.3449,85.382,2700.0
2019-07-31 10:10:00,91.99,92.04,91.82,91.94,3123.0,85.3634,85.4098,85.2057,85.317,3123.0
2019-07-31 10:15:00,91.91,91.91,91.81,91.86,3009.0,85.2892,85.2892,85.1964,85.2428,3009.0
2019-07-31 10:20:00,91.98,92.0,91.87,91.89,4905.0,85.3542,85.3727,85.2521,85.2706,4905.0
2019-07-31 10:25:00,91.97,92.1,91.96,92.04,8103.0,85.3449,85.4655,85.3356,85.4098,8103.0
2019-07-31 10:30:00,92.0,92.1,91.87,91.96,8578.0,85.3727,85.4655,85.2521,85.3356,8578.0
2019-07-31 10:35:00,91.95,92.05,91.94,92.01,3047.0,85.3263,85.4191,85.317,85.382,3047.0
2019-07-31 10:40:00,92.0,92.01,91.93,91.93,3100.0,85.3727,85.382,85.3078,85.3078,3100.0
2019-07-31 10:45:00,91.94,91.97,91.84,91.91,10535.0,85.317,85.3449,85.2242,85.2892,10535.0
2019-07-31 10:50:00,91.9,91.9,91.83,91.84,4116.0,85.2799,85.2799,85.215,85.2242,4116.0
2019-07-31 10:55:00,91.83,91.9,91.83,91.89,4229.0,85.215,85.2799,85.215,85.2706,4229.0
2019-07-31 11:00:00,91.89,92.03,91.88,92.03,7600.0,85.2706,85.4006,85.2614,85.4006,7600.0
2019-07-31 11:05:00,92.04,92.14,92.02,92.02,4397.0,85.4098,85.5026,85.3913,85.3913,4397.0
2019-07-31 11:10:00,92.03,92.05,91.94,91.98,3380.0,85.4006,85.4191,85.317,85.3542,3380.0
2019-07-31 11:15:00,91.96,92.09,91.91,92.01,8142.0,85.3356,85.4562,85.2892,85.382,8142.0
2019-07-31 11:20:00,92.02,92.17,92.02,92.13,4145.0,85.3913,85.5305,85.3913,85.4933,4145.0
2019-07-31 11:25:00,92.15,92.16,92.11,92.15,2994.0,85.5119,85.5212,85.4748,85.5119,2994.0
2019-07-31 11:30:00,92.16,92.25,92.14,92.24,5312.0,85.5212,85.6047,85.5026,85.5954,5312.0
2019-07-31 11:35:00,92.25,92.25,92.1,92.14,3750.0,85.6047,85.6047,85.4655,85.5026,3750.0
2019-07-31 11:40:00,92.15,92.19,92.15,92.15,1638.0,85.5119,85.549,85.5119,85.5119,1638.0
2019-07-31 11:45:00,92.14,92.21,92.1,92.18,2884.0,85.5026,85.5676,85.4655,85.5397,2884.0
2019-07-31 11:50:00,92.15,92.16,92.13,92.14,1954.0,85.5119,85.5212,85.4933,85.5026,1954.0
2019-07-31 11:55:00,92.18,92.27,92.18,92.24,3088.0,85.5397,85.6233,85.5397,85.5954,3088.0
2019-07-31 12:00:00,92.23,92.27,92.22,92.26,2262.0,85.5861,85.6233,85.5769,85.614,2262.0
2019-07-31 12:05:00,92.21,92.23,92.19,92.2,2604.0,85.5676,85.5861,85.549,85.5583,2604.0
2019-07-31 12:10:00,92.2,92.2,92.15,92.15,1731.0,85.5583,85.5583,85.5119,85.5119,1731.0
2019-07-31 12:15:00,92.14,92.17,92.11,92.12,2923.0,85.5026,85.5305,85.4748,85.4841,2923.0
2019-07-31 12:20:00,92.16,92.16,92.13,92.13,1900.0,85.5212,85.5212,85.4933,85.4933,1900.0
2019-07-31 12:25:00,92.11,92.12,92.07,92.08,2619.0,85.4748,85.4841,85.4377,85.447,2619.0
2019-07-31 12:30:00,92.09,92.09,91.98,91.98,2215.0,85.4562,85.4562,85.3542,85.3542,2215.0
2019-07-31 12:35:00,91.95,91.98,91.82,91.82,5526.0,85.3263,85.3542,85.2057,85.2057,5526.0
2019-07-31 12:40:00,91.81,91.88,91.81,91.88,3096.0,85.1964,85.2614,85.1964,85.2614,3096.0
2019-07-31 12:45:00,91.9,91.92,91.87,91.87,1469.0,85.2799,85.2985,85.2521,85.2521,1469.0
2019-07-31 12:50:00,91.88,91.91,91.86,91.91,1771.0,85.2614,85.2892,85.2428,85.2892,1771.0
2019-07-31 12:55:00,91.93,91.98,91.93,91.97,3302.0,85.3078,85.3542,85.3078,85.3449,3302.0
2019-07-31 13:00:00,91.98,91.98,91.9,91.96,2200.0,85.3542,85.3542,85.2799,85.3356,2200.0
2019-07-31 13:05:00,91.95,91.98,91.95,91.95,1810.0,85.3263,85.3542,85.3263,85.3263,1810.0
2019-07-31 13:10:00,91.97,92.02,91.96,91.99,2100.0,85.3449,85.3913,85.3356,85.3634,2100.0
2019-07-31 13:15:00,91.96,91.96,91.93,91.95,1911.0,85.3356,85.3356,85.3078,85.3263,1911.0
2019-07-31 13:20:00,91.95,92.03,91.95,91.96,3719.0,85.3263,85.4006,85.3263,85.3356,3719.0
2019-07-31 13:25:00,91.94,92.02,91.91,91.92,7857.0,85.317,85.3913,85.2892,85.2985,7857.0
2019-07-31 13:30:00,91.9,91.98,91.9,91.95,5534.0,85.2799,85.3542,85.2799,85.3263,5534.0
2019-07-31 13:35:00,91.95,91.97,91.9,91.91,2976.0,85.3263,85.3449,85.2799,85.2892,2976.0
2019-07-31 13:40:00,91.92,91.94,91.8,91.8,2283.0,85.2985,85.317,85.1871,85.1871,2283.0
2019-07-31 13:45:00,91.81,91.93,91.79,91.91,3375.0,85.1964,85.3078,85.1778,85.2892,3375.0
2019-07-31 13:50:00,91.91,91.91,91.76,91.8,16700.0,85.2892,85.2892,85.15,85.1871,16700.0
2019-07-31 13:55:00,91.77,91.82,91.74,91.82,19324.0,85.1593,85.2057,85.1314,85.2057,19324.0
2019-07-31 14:00:00,91.63,91.8,91.53,91.58,12109.0,85.0294,85.1871,84.9366,84.983,12109.0
2019-07-31 14:05:00,91.64,91.71,91.56,91.56,6300.0,85.0386,85.1036,84.9644,84.9644,6300.0
2019-07-31 14:10:00,91.65,91.7,91.51,91.51,2585.0,85.0479,85.0943,84.918,84.918,2585.0
2019-07-31 14:15:00,91.52,91.54,91.48,91.48,2704.0,84.9273,84.9458,84.8902,84.8902,2704.0
2019-07-31 14:20:00,91.46,91.47,91.37,91.37,2340.0,84.8716,84.8809,84.7881,84.7881,2340.0
2019-07-31 14:25:00,91.41,91.43,91.36,91.4,2631.0,84.8252,84.8438,84.7788,84.8159,2631.0
2019-07-31 14:30:00,91.48,91.48,91.36,91.36,7142.0,84.8902,84.8902,84.7788,84.7788,7142.0
2019-07-31 14:35:00,91.36,91.42,91.08,91.1,6557.0,84.7788,84.8345,84.519,84.5375,6557.0
2019-07-31 14:40:00,91.13,91.28,90.91,90.97,8351.0,84.5654,84.7046,84.3612,84.4169,8351.0
2019-07-31 14:45:00,90.94,90.96,90.71,90.72,3500.0,84.3891,84.4076,84.1756,84.1849,3500.0
2019-07-31 14:50:00,90.69,90.69,90.06,90.4,20367.0,84.1571,84.1571,83.5725,83.888,20367.0
2019-07-31 14:55:00,90.42,90.52,90.35,90.52,11480.0,83.9065,83.9993,83.8416,83.9993,11480.0
2019-07-31 15:00:00,90.51,90.86,90.46,90.7,6143.0,83.99,84.3148,83.9436,84.1664,6143.0
2019-07-31 15:05:00,90.76,90.98,90.7,90.88,5449.0,84.222,84.4262,84.1664,84.3334,5449.0
2019-07-31 15:10:00,90.84,90.88,90.75,90.87,6300.0,84.2963,84.3334,84.2128,84.3241,6300.0
2019-07-31 15:15:00,90.82,90.96,90.73,90.96,7669.0,84.2777,84.4076,84.1942,84.4076,7669.0
2019-07-31 15:20:00,90.95,91.09,90.91,91.03,6467.0,84.3984,84.5283,84.3612,84.4726,6467.0
2019-07-31 15:25:00,91.04,91.22,91.02,91.11,8035.0,84.4819,84.6489,84.4633,84.5468,8035.0
2019-07-31 15:30:00,91.07,91.12,91.01,91.04,13252.0,84.5097,84.5561,84.454,84.4819,13252.0
2019-07-31 15:35:00,91.05,91.09,91.0,91.09,7758.0,84.4911,84.5283,84.4447,84.5283,7758.0
2019-07-31 15:40:00,91.06,91.1,90.9,90.95,12808.0,84.5004,84.5375,84.352,84.3984,12808.0
2019-07-31 15:45:00,90.96,91.0,90.83,90.85,14639.0,84.4076,84.4447,84.287,84.3056,14639.0
2019-07-31 15:50:00,90.86,90.86,90.55,90.55,25621.0,84.3148,84.3148,84.0272,84.0272,25621.0
2019-07-31 15:55:00,90.56,90.68,90.43,90.46,63523.0,84.0364,84.1478,83.9158,83.9436,63523.0
2019-08-01 09:30:00,90.44,90.8,90.06,90.23,36745.0,83.9251,84.2592,83.5725,83.7302,36745.0
2019-08-01 09:35:00,90.2,90.56,90.13,90.51,6826.0,83.7024,84.0364,83.6374,83.99,6826.0
2019-08-01 09:40:00,90.51,90.97,90.5,90.86,7086.0,83.99,84.4169,83.9808,84.3148,7086.0
2019-08-01 09:45:00,90.91,90.91,90.8,90.88,4925.0,84.3612,84.3612,84.2592,84.3334,4925.0
2019-08-01 09:50:00,90.96,91.04,90.74,90.8,4782.0,84.4076,84.4819,84.2035,84.2592,4782.0
2019-08-01 09:55:00,90.76,90.89,90.74,90.89,6773.0,84.222,84.3427,84.2035,84.3427,6773.0
2019-08-01 10:00:00,90.92,90.92,90.75,90.8,3783.0,84.3705,84.3705,84.2128,84.2592,3783.0
2019-08-01 10:05:00,90.8,90.8,90.62,90.8,6689.0,84.2592,84.2592,84.0921,84.2592,6689.0
2019-08-01 10:10:00,90.75,90.77,90.69,90.69,5384.0,84.2128,84.2313,84.1571,84.1571,5384.0
2019-08-01 10:15:00,90.69,90.86,90.68,90.82,5837.0,84.1571,84.3148,84.1478,84.2777,5837.0
2019-08-01 10:20:00,90.88,91.17,90.88,91.11,6133.0,84.3334,84.6025,84.3334,84.5468,6133.0
2019-08-01 10:25:00,91.14,91.17,91.09,91.13,5117.0,84.5747,84.6025,84.5283,84.5654,5117.0
2019-08-01 10:30:00,91.12,91.36,91.06,91.32,5318.0,84.5561,84.7788,84.5004,84.7417,5318.0
2019-08-01 10:35:00,91.28,91.38,91.26,91.38,2641.0,84.7046,84.7974,84.686,84.7974,2641.0
2019-08-01 10:40:00,91.38,91.38,91.27,91.33,2200.0,84.7974,84.7974,84.6953,84.751,2200.0
2019-08-01 10:45:00,91.34,91.35,91.28,91.28,1800.0,84.7603,84.7695,84.7046,84.7046,1800.0
2019-08-01 10:50:00,91.29,91.36,91.2,91.36,4608.0,84.7139,84.7788,84.6303,84.7788,4608.0
2019-08-01 10:55:00,91.31,91.4,91.3,91.37,2475.0,84.7324,84.8159,84.7231,84.7881,2475.0
2019-08-01 11:00:00,91.36,91.4,91.31,91.31,5264.0,84.7788,84.8159,84.7324,84.7324,5264.0
2019-08-01 11:05:00,91.31,91.31,91.24,91.25,3713.0,84.7324,84.7324,84.6675,84.6767,3713.0
2019-08-01 11:10:00,91.24,91.3,91.23,91.27,4290.0,84.6675,84.7231,84.6582,84.6953,4290.0
2019-08-01 11:15:00,91.27,91.31,91.25,91.3,5085.0,84.6953,84.7324,84.6767,84.7231,5085.0
2019-08-01 11:20:00,91.31,91.39,91.31,91.38,3657.0,84.7324,84.8067,84.7324,84.7974,3657.0
2019-08-01 11:25:00,91.38,91.49,91.36,91.47,6206.0,84.7974,84.8995,84.7788,84.8809,6206.0
2019-08-01 11:30:00,91.48,91.5,91.4,91.5,3185.0,84.8902,84.9087,84.8159,84.9087,3185.0
2019-08-01 11:35:00,91.51,91.51,91.42,91.42,5026.0,84.918,84.918,84.8345,84.8345,5026.0
2019-08-01 11:40:00,91.42,91.45,91.35,91.44,4900.0,84.8345,84.8623,84.7695,84.8531,4900.0
2019-08-01 11:45:00,91.43,91.43,91.37,91.42,4491.0,84.8438,84.8438,84.7881,84.8345,4491.0
2019-08-01 11:50:00,91.43,91.48,91.41,91.45,8158.0,84.8438,84.8902,84.8252,84.8623,8158.0
2019-08-01 11:55:00,91.42,91.42,91.28,91.29,5361.0,84.8345,84.8345,84.7046,84.7139,5361.0
2019-08-01 12:00:00,91.29,91.29,91.21,91.24,8722.0,84.7139,84.7139,84.6396,84.6675,8722.0
2019-08-01 12:05:00,91.26,91.33,91.23,91.33,6632.0,84.686,84.751,84.6582,84.751,6632.0
2019-08-01 12:10:00,91.35,91.37,91.3,91.31,2141.0,84.7695,84.7881,84.7231,84.7324,2141.0
2019-08-01 12:15:00,91.32,91.34,91.27,91.29,2645.0,84.7417,84.7603,84.6953,84.7139,2645.0
2019-08-01 12:20:00,91.29,91.32,91.25,91.25,3613.0,84.7139,84.7417,84.6767,84.6767,3613.0
2019-08-01 12:25:00,91.23,91.23,91.18,91.18,1320.0,84.6582,84.6582,84.6118,84.6118,1320.0
2019-08-01 12:30:00,91.19,91.23,91.17,91.23,2869.0,84.6211,84.6582,84.6025,84.6582,2869.0
2019-08-01 12:35:00,91.24,91.34,91.24,91.33,4762.0,84.6675,84.7603,84.6675,84.751,4762.0
2019-08-01 12:40:00,91.33,91.36,91.29,91.32,3166.0,84.751,84.7788,84.7139,84.7417,3166.0
2019-08-01 12:45:00,91.31,91.39,91.3,91.32,3465.0,84.7324,84.8067,84.7231,84.7417,3465.0
2019-08-01 12:50:00,91.31,91.37,91.31,91.35,3200.0,84.7324,84.7881,84.7324,84.7695,3200.0
2019-08-01 12:55:00,91.34,91.34,91.29,91.29,3135.0,84.7603,84.7603,84.7139,84.7139,3135.0
2019-08-01 13:00:00,91.28,91.3,91.25,91.27,2621.0,84.7046,84.7231,84.6767,84.6953,2621.0
2019-08-01 13:05:00,91.26,91.27,91.22,91.24,4200.0,84.686,84.6953,84.6489,84.6675,4200.0
2019-08-01 13:10:00,91.24,91.34,91.24,91.31,5437.0,84.6675,84.7603,84.6675,84.7324,5437.0
2019-08-01 13:15:00,91.31,91.38,91.3,91.34,5460.0,84.7324,84.7974,84.7231,84.7603,5460.0
2019-08-01 13:20:00,91.32,91.4,91.32,91.39,4719.0,84.7417,84.8159,84.7417,84.8067,4719.0
2019-08-01 13:25:00,91.4,91.4,90.73,90.79,12740.0,84.8159,84.8159,84.1942,84.2499,12740.0
2019-08-01 13:30:00,90.76,90.93,90.56,90.58,29902.0,84.222,84.3798,84.0364,84.055,29902.0
2019-08-01 13:35:00,90.49,90.64,90.4,90.46,10220.0,83.9715,84.1107,83.888,83.9436,10220.0
2019-08-01 13:40:00,90.39,90.61,90.32,90.43,6622.0,83.8787,84.0828,83.8137,83.9158,6622.0
2019-08-01 13:45:00,90.43,90.5,90.37,90.45,7038.0,83.9158,83.9808,83.8601,83.9344,7038.0
2019-08-01 13:50:00,90.41,90.46,90.15,90.15,7851.0,83.8973,83.9436,83.656,83.656,7851.0
2019-08-01 13:55:00,90.15,90.42,90.1,90.4,9560.0,83.656,83.9065,83.6096,83.888,9560.0
2019-08-01 14:00:00,90.36,90.38,90.16,90.2,2976.0,83.8509,83.8694,83.6653,83.7024,2976.0
2019-08-01 14:05:00,90.2,90.3,90.17,90.23,6648.0,83.7024,83.7952,83.6745,83.7302,6648.0
2019-08-01 14:10:00,90.23,90.38,90.11,90.38,6715.0,83.7302,83.8694,83.6189,83.8694,6715.0
2019-08-01 14:15:00,90.39,90.4,90.24,90.3,4038.0,83.8787,83.888,83.7395,83.7952,4038.0
2019-08-01 14:20:00,90.26,90.28,90.1,90.18,6197.0,83.7581,83.7766,83.6096,83.6838,6197.0
2019-08-01 14:25:00,90.2,90.28,90.16,90.25,6085.0,83.7024,83.7766,83.6653,83.7488,6085.0
2019-08-01 14:30:00,90.23,90.28,90.1,90.25,4325.0,83.7302,83.7766,83.6096,83.7488,4325.0
2019-08-01 14:35:00,90.24,90.25,90.11,90.11,5112.0,83.7395,83.7488,83.6189,83.6189,5112.0
2019-08-01 14:40:00,90.11,90.19,89.97,89.98,7811.0,83.6189,83.6931,83.4889,83.4982,7811.0
2019-08-01 14:45:00,89.99,90.28,89.99,90.28,6021.0,83.5075,83.7766,83.5075,83.7766,6021.0
2019-08-01 14:50:00,90.28,90.4,90.28,90.37,4771.0,83.7766,83.888,83.7766,83.8601,4771.0
2019-08-01 14:55:00,90.35,90.35,90.18,90.21,5224.0,83.8416,83.8416,83.6838,83.7117,5224.0
2019-08-01 15:00:00,90.22,90.28,90.07,90.21,5842.0,83.7209,83.7766,83.5817,83.7117,5842.0
2019-08-01 15:05:00,90.24,90.24,90.06,90.07,25938.0,83.7395,83.7395,83.5725,83.5817,25938.0
2019-08-01 15:10:00,90.04,90.13,89.95,90.04,7969.0,83.5539,83.6374,83.4704,83.5539,7969.0
2019-08-01 15:15:00,90.03,90.28,90.01,90.25,7019.0,83.5446,83.7766,83.5261,83.7488,7019.0
2019-08-01 15:20:00,90.25,90.39,90.23,90.39,5947.0,83.7488,83.8787,83.7302,83.8787,5947.0
2019-08-01 15:25:00,90.35,90.39,90.25,90.25,7444.0,83.8416,83.8787,83.7488,83.7488,7444.0
2019-08-01 15:30:00,90.28,90.34,90.13,90.14,11021.0,83.7766,83.8323,83.6374,83.6467,11021.0
2019-08-01 15:35:00,90.15,90.45,90.11,90.44,11257.0,83.656,83.9344,83.6189,83.9251,11257.0
2019-08-01 15:40:00,90.47,90.48,90.27,90.34,19725.0,83.9529,83.9622,83.7673,83.8323,19725.0
2019-08-01 15:45:00,90.37,90.51,90.33,90.37,17813.0,83.8601,83.99,83.823,83.8601,17813.0
2019-08-01 15:50:00,90.38,90.39,89.86,89.87,59020.0,83.8694,83.8787,83.3869,83.3961,59020.0
2019-08-01 15:55:00,89.86,90.09,89.84,89.97,109400.0,83.3869,83.6003,83.3683,83.4889,109400.0
2019-08-02 09:30:00,90.04,90.3,89.1,89.89,15731.0,83.5539,83.7952,82.6816,83.4147,15731.0
2019-08-02 09:35:00,89.87,89.93,89.65,89.74,3700.0,83.3961,83.4518,83.192,83.2755,3700.0
2019-08-02 09:40:00,89.79,89.89,89.69,89.89,6371.0,83.3219,83.4147,83.2291,83.4147,6371.0
2019-08-02 09:45:00,89.92,89.92,89.73,89.73,1847.0,83.4425,83.4425,83.2662,83.2662,1847.0
2019-08-02 09:50:00,89.81,90.01,89.8,90.01,2302.0,83.3405,83.5261,83.3312,83.5261,2302.0
2019-08-02 09:55:00,90.01,90.07,89.94,90.04,3200.0,83.5261,83.5817,83.4611,83.5539,3200.0
2019-08-02 10:00:00,89.99,90.06,89.89,89.97,5625.0,83.5075,83.5725,83.4147,83.4889,5625.0
2019-08-02 10:05:00,89.96,90.05,89.94,89.99,3651.0,83.4797,83.5632,83.4611,83.5075,3651.0
2019-08-02 10:10:00,89.96,89.98,89.76,89.81,5003.0,83.4797,83.4982,83.2941,83.3405,5003.0
2019-08-02 10:15:00,89.79,89.81,89.61,89.61,4008.0,83.3219,83.3405,83.1549,83.1549,4008.0
2019-08-02 10:20:00,89.64,89.67,89.53,89.65,6500.0,83.1827,83.2106,83.0806,83.192,6500.0
2019-08-02 10:25:00,89.64,89.68,89.53,89.59,11502.0,83.1827,83.2198,83.0806,83.1363,11502.0
2019-08-02 10:30:00,89.58,89.58,89.16,89.18,11610.0,83.127,83.127,82.7373,82.7559,11610.0
2019-08-02 10:35:00,89.24,89.25,89.01,89.2,11730.0,82.8115,82.8208,82.5981,82.7744,11730.0
2019-08-02 10:40:00,89.19,89.19,89.06,89.17,10079.0,82.7651,82.7651,82.6445,82.7466,10079.0
2019-08-02 10:45:00,89.16,89.23,89.16,89.17,3114.0,82.7373,82.8023,82.7373,82.7466,3114.0
2019-08-02 10:50:00,89.19,89.2,89.09,89.2,2242.0,82.7651,82.7744,82.6723,82.7744,2242.0
2019-08-02 10:55:00,89.16,89.23,89.13,89.14,2921.0,82.7373,82.8023,82.7095,82.7187,2921.0
2019-08-02 11:00:00,89.16,89.16,89.06,89.1,4146.0,82.7373,82.7373,82.6445,82.6816,4146.0
2019-08-02 11:05:00,89.12,89.18,89.06,89.09,2630.0,82.7002,82.7559,82.6445,82.6723,2630.0
2019-08-02 11:10:00,89.11,89.16,89.07,89.07,6000.0,82.6909,82.7373,82.6538,82.6538,6000.0
2019-08-02 11:15:00,89.08,89.22,89.05,89.2,7200.0,82.6631,82.793,82.6352,82.7744,7200.0
2019-08-02 11:20:00,89.19,89.19,89.1,89.16,5400.0,82.7651,82.7651,82.6816,82.7373,5400.0
2019-08-02 11:25:00,89.17,89.2,89.14,89.15,2915.0,82.7466,82.7744,82.7187,82.728,2915.0
2019-08-02 11:30:00,89.18,89.25,89.15,89.17,3845.0,82.7559,82.8208,82.728,82.7466,3845.0
2019-08-02 11:35:00,89.18,89.21,89.11,89.13,2100.0,82.7559,82.7837,82.6909,82.7095,2100.0
2019-08-02 11:40:00,89.05,89.16,88.98,89.15,16640.0,82.6352,82.7373,82.5703,82.728,16640.0
2019-08-02 11:45:00,89.15,89.22,89.13,89.21,6586.0,82.728,82.793,82.7095,82.7837,6586.0
2019-08-02 11:50:00,89.23,89.41,89.18,89.4,9176.0,82.8023,82.9693,82.7559,82.96,9176.0
2019-08-02 11:55:00,89.44,89.53,89.41,89.52,8543.0,82.9971,83.0806,82.9693,83.0714,8543.0
2019-08-02 12:00:00,89.54,89.61,89.53,89.61,4578.0,83.0899,83.1549,83.0806,83.1549,4578.0
2019-08-02 12:05:00,89.61,89.69,89.55,89.69,4693.0,83.1549,83.2291,83.0992,83.2291,4693.0
2019-08-02 12:10:00,89.68,89.7,89.62,89.66,4800.0,83.2198,83.2384,83.1642,83.2013,4800.0
2019-08-02 12:15:00,89.68,89.75,89.64,89.75,7051.0,83.2198,83.2848,83.1827,83.2848,7051.0
2019-08-02 12:20:00,89.75,89.8,89.74,89.77,5642.0,83.2848,83.3312,83.2755,83.3034,5642.0
2019-08-02 12:25:00,89.78,89.84,89.77,89.83,2997.0,83.3126,83.3683,83.3034,83.359,2997.0
2019-08-02 12:30:00,89.88,89.89,89.79,89.86,5803.0,83.4054,83.4147,83.3219,83.3869,5803.0
2019-08-02 12:35:00,89.86,89.91,89.82,89.87,9310.0,83.3869,83.4333,83.3498,83.3961,9310.0
2019-08-02 12:40:00,89.85,89.93,89.79,89.91,3792.0,83.3776,83.4518,83.3219,83.4333,3792.0
2019-08-02 12:45:00,89.89,89.91,89.74,89.74,5915.0,83.4147,83.4333,83.2755,83.2755,5915.0
2019-08-02 12:50:00,89.7,89.77,89.66,89.68,3311.0,83.2384,83.3034,83.2013,83.2198,3311.0
2019-08-02 12:55:00,89.67,89.71,89.56,89.58,2500.0,83.2106,83.2477,83.1085,83.127,2500.0
2019-08-02 13:00:00,89.54,89.58,89.49,89.54,6146.0,83.0899,83.127,83.0435,83.0899,6146.0
2019-08-02 13:05:00,89.52,89.57,89.5,89.57,3724.0,83.0714,83.1178,83.0528,83.1178,3724.0
2019-08-02 13:10:00,89.56,89.56,89.42,89.43,5107.0,83.1085,83.1085,82.9786,82.9878,5107.0
2019-08-02 13:15:00,89.43,89.48,89.38,89.43,8232.0,82.9878,83.0342,82.9414,82.9878,8232.0
2019-08-02 13:20:00,89.4,89.48,89.38,89.44,4580.0,82.96,83.0342,82.9414,82.9971,4580.0
2019-08-02 13:25:00,89.45,89.45,89.4,89.43,4300.0,83.0064,83.0064,82.96,82.9878,4300.0
2019-08-02 13:30:00,89.4,89.45,89.35,89.35,4003.0,82.96,83.0064,82.9136,82.9136,4003.0
2019-08-02 13:35:00,89.36,89.38,89.28,89.36,3602.0,82.9229,82.9414,82.8487,82.9229,3602.0
2019-08-02 13:40:00,89.37,89.45,89.36,89.43,5818.0,82.9322,83.0064,82.9229,82.9878,5818.0
2019-08-02 13:45:00,89.42,89.51,89.42,89.43,5275.0,82.9786,83.0621,82.9786,82.9878,5275.0
2019-08-02 13:50:00,89.42,89.47,89.41,89.44,4041.0,82.9786,83.025,82.9693,82.9971,4041.0
2019-08-02 13:55:00,89.45,89.49,89.43,89.44,6000.0,83.0064,83.0435,82.9878,82.9971,6000.0
2019-08-02 14:00:00,89.44,89.51,89.4,89.49,8958.0,82.9971,83.0621,82.96,83.0435,8958.0
2019-08-02 14:05:00,89.47,89.7,89.47,89.61,5400.0,83.025,83.2384,83.025,83.1549,5400.0
2019-08-02 14:10:00,89.63,89.7,89.61,89.7,5391.0,83.1734,83.2384,83.1549,83.2384,5391.0
2019-08-02 14:15:00,89.67,89.74,89.62,89.69,3701.0,83.2106,83.2755,83.1642,83.2291,3701.0
2019-08-02 14:20:00,89.69,89.83,89.65,89.8,6983.0,83.2291,83.359,83.192,83.3312,6983.0
2019-08-02 14:25:00,89.8,89.84,89.71,89.74,5330.0,83.3312,83.3683,83.2477,83.2755,5330.0
2019-08-02 14:30:00,89.75,89.77,89.7,89.75,3502.0,83.2848,83.3034,83.2384,83.2848,3502.0
2019-08-02 14:35:00,89.7,89.82,89.7,89.77,3050.0,83.2384,83.3498,83.2384,83.3034,3050.0
2019-08-02 14:40:00,89.77,89.8,89.69,89.77,4375.0,83.3034,83.3312,83.2291,83.3034,4375.0
2019-08-02 14:45:00,89.76,89.76,89.63,89.68,5639.0,83.2941,83.2941,83.1734,83.2198,5639.0
2019-08-02 14:50:00,89.64,89.69,89.62,89.67,4567.0,83.1827,83.2291,83.1642,83.2106,4567.0
2019-08-02 14:55:00,89.65,89.72,89.59,89.72,3901.0,83.192,83.257,83.1363,83.257,3901.0
2019-08-02 15:00:00,89.73,89.89,89.71,89.86,9182.0,83.2662,83.4147,83.2477,83.3869,9182.0
2019-08-02 15:05:00,89.85,89.89,89.78,89.8,3772.0,83.3776,83.4147,83.3126,83.3312,3772.0
2019-08-02 15:10:00,89.78,89.81,89.72,89.77,4444.0,83.3126,83.3405,83.257,83.3034,4444.0
2019-08-02 15:15:00,89.75,89.83,89.68,89.8,5445.0,83.2848,83.359,83.2198,83.3312,5445.0
2019-08-02 15:20:00,89.8,89.95,89.8,89.95,5926.0,83.3312,83.4704,83.3312,83.4704,5926.0
2019-08-02 15:25:00,89.92,90.08,89.92,89.99,8817.0,83.4425,83.591,83.4425,83.5075,8817.0
2019-08-02 15:30:00,89.98,90.1,89.96,90.03,7054.0,83.4982,83.6096,83.4797,83.5446,7054.0
2019-08-02 15:35:00,90.03,90.46,90.01,90.18,23016.0,83.5446,83.9436,83.5261,83.6838,23016.0
2019-08-02 15:40:00,90.2,90.23,90.04,90.13,13439.0,83.7024,83.7302,83.5539,83.6374,13439.0
2019-08-02 15:45:00,90.15,90.18,90.04,90.07,19183.0,83.656,83.6838,83.5539,83.5817,19183.0
2019-08-02 15:50:00,90.07,90.09,89.87,89.88,52811.0,83.5817,83.6003,83.3961,83.4054,52811.0
2019-08-02 15:55:00,89.87,90.11,89.87,90.04,104043.0,83.3961,83.6189,83.3961,83.5539,104043.0
2019-08-05 09:30:00,89.02,89.2,88.75,89.04,32491.0,82.6074,82.7744,82.3568,82.6259,32491.0
2019-08-05 09:35:00,88.98,88.98,88.85,88.94,1742.0,82.5703,82.5703,82.4496,82.5331,1742.0
2019-08-05 09:40:00,88.98,89.06,88.84,88.89,5207.0,82.5703,82.6445,82.4403,82.4867,5207.0
2019-08-05 09:45:00,88.9,88.93,88.76,88.93,2331.0,82.496,82.5239,82.3661,82.5239,2331.0
2019-08-05 09:50:00,88.88,88.91,88.76,88.82,4135.0,82.4775,82.5053,82.3661,82.4218,4135.0
2019-08-05 09:55:00,88.9,88.96,88.8,88.81,7672.0,82.496,82.5517,82.4032,82.4125,7672.0
2019-08-05 10:00:00,88.79,88.87,88.67,88.67,6053.0,82.3939,82.4682,82.2826,82.2826,6053.0
2019-08-05 10:05:00,88.71,88.78,88.68,88.74,5385.0,82.3197,82.3847,82.2919,82.3475,5385.0
2019-08-05 10:10:00,88.7,88.72,88.6,88.6,2033.0,82.3104,82.329,82.2176,82.2176,2033.0
2019-08-05 10:15:00,88.58,88.65,88.5,88.52,5559.0,82.1991,82.264,82.1248,82.1434,5559.0
2019-08-05 10:20:00,88.45,88.47,88.29,88.33,13555.0,82.0784,82.097,81.93,81.9671,13555.0
2019-08-05 10:25:00,88.3,88.35,88.23,88.31,8450.0,81.9392,81.9856,81.8743,81.9485,8450.0
2019-08-05 10:30:00,88.3,88.39,88.24,88.24,8285.0,81.9392,82.0228,81.8836,81.8836,8285.0
2019-08-05 10:35:00,88.23,88.3,88.18,88.25,9956.0,81.8743,81.9392,81.8279,81.8928,9956.0
2019-08-05 10:40:00,88.24,88.24,88.08,88.09,7453.0,81.8836,81.8836,81.7351,81.7444,7453.0
2019-08-05 10:45:00,88.11,88.16,88.09,88.1,4532.0,81.7629,81.8093,81.7444,81.7537,4532.0
2019-08-05 10:50:00,88.09,88.18,87.93,88.17,24770.0,81.7444,81.8279,81.5959,81.8186,24770.0
2019-08-05 10:55:00,88.14,88.21,88.13,88.2,5906.0,81.7908,81.8557,81.7815,81.8464,5906.0
2019-08-05 11:00:00,88.17,88.35,88.15,88.26,5894.0,81.8186,81.9856,81.8001,81.9021,5894.0
2019-08-05 11:05:00,88.26,88.34,88.2,88.31,3313.0,81.9021,81.9764,81.8464,81.9485,3313.0
2019-08-05 11:10:00,88.28,88.49,88.28,88.45,3930.0,81.9207,82.1156,81.9207,82.0784,3930.0
2019-08-05 11:15:00,88.47,88.5,88.38,88.47,3030.0,82.097,82.1248,82.0135,82.097,3030.0
2019-08-05 11:20:00,88.49,88.53,88.43,88.46,6813.0,82.1156,82.1527,82.0599,82.0877,6813.0
2019-08-05 11:25:00,88.42,88.44,88.25,88.25,4700.0,82.0506,82.0692,81.8928,81.8928,4700.0
2019-08-05 11:30:00,88.23,88.23,88.07,88.07,3605.0,81.8743,81.8743,81.7258,81.7258,3605.0
2019-08-05 11:35:00,88.06,88.12,88.02,88.02,3402.0,81.7165,81.7722,81.6794,81.6794,3402.0
2019-08-05 11:40:00,88.03,88.07,87.96,88.02,4533.0,81.6887,81.7258,81.6237,81.6794,4533.0
2019-08-05 11:45:00,88.04,88.18,88.04,88.12,9629.0,81.698,81.8279,81.698,81.7722,9629.0
2019-08-05 11:50:00,88.12,88.22,88.08,88.22,3900.0,81.7722,81.865,81.7351,81.865,3900.0
2019-08-05 11:55:00,88.25,88.25,88.04,88.04,5625.0,81.8928,81.8928,81.698,81.698,5625.0
2019-08-05 12:00:00,88.04,88.05,87.97,87.97,6231.0,81.698,81.7073,81.633,81.633,6231.0
2019-08-05 12:05:00,87.97,88.0,87.9,87.9,8002.0,81.633,81.6609,81.5681,81.5681,8002.0
2019-08-05 12:10:00,87.88,87.88,87.76,87.79,4750.0,81.5495,81.5495,81.4381,81.466,4750.0
2019-08-05 12:15:00,87.8,87.81,87.68,87.76,12966.0,81.4753,81.4845,81.3639,81.4381,12966.0
2019-08-05 12:20:00,87.75,87.84,87.74,87.83,4203.0,81.4289,81.5124,81.4196,81.5031,4203.0
2019-08-05 12:25:00,87.84,87.86,87.58,87.67,9210.0,81.5124,81.5309,81.2711,81.3546,9210.0
2019-08-05 12:30:00,87.68,87.78,87.68,87.72,3800.0,81.3639,81.4567,81.3639,81.401,3800.0
2019-08-05 12:35:00,87.7,87.76,87.6,87.62,5000.0,81.3825,81.4381,81.2897,81.3082,5000.0
2019-08-05 12:40:00,87.63,87.66,87.47,87.47,6200.0,81.3175,81.3453,81.169,81.169,6200.0
2019-08-05 12:45:00,87.46,87.49,87.33,87.35,7000.0,81.1598,81.1876,81.0391,81.0577,7000.0
2019-08-05 12:50:00,87.31,87.52,87.29,87.43,7843.0,81.0206,81.2154,81.002,81.1319,7843.0
2019-08-05 12:55:00,87.41,87.41,87.25,87.33,9010.0,81.1134,81.1134,80.9649,81.0391,9010.0
2019-08-05 13:00:00,87.33,87.39,87.28,87.3,6800.0,81.0391,81.0948,80.9927,81.0113,6800.0
2019-08-05 13:05:00,87.3,87.47,87.29,87.47,7765.0,81.0113,81.169,81.002,81.169,7765.0
2019-08-05 13:10:00,87.48,87.57,87.48,87.56,7544.0,81.1783,81.2618,81.1783,81.2526,7544.0
2019-08-05 13:15:00,87.58,87.62,87.52,87.62,5850.0,81.2711,81.3082,81.2154,81.3082,5850.0
2019-08-05 13:20:00,87.6,87.63,87.55,87.59,6537.0,81.2897,81.3175,81.2433,81.2804,6537.0
2019-08-05 13:25:00,87.59,87.59,87.5,87.55,7640.0,81.2804,81.2804,81.1969,81.2433,7640.0
2019-08-05 13:30:00,87.52,87.6,87.44,87.59,5487.0,81.2154,81.2897,81.1412,81.2804,5487.0
2019-08-05 13:35:00,87.58,87.76,87.58,87.76,4515.0,81.2711,81.4381,81.2711,81.4381,4515.0
2019-08-05 13:40:00,87.75,87.76,87.44,87.48,8771.0,81.4289,81.4381,81.1412,81.1783,8771.0
2019-08-05 13:45:00,87.48,87.5,87.44,87.46,4250.0,81.1783,81.1969,81.1412,81.1598,4250.0
2019-08-05 13:50:00,87.45,87.45,87.34,87.35,7950.0,81.1505,81.1505,81.0484,81.0577,7950.0
2019-08-05 13:55:00,87.36,87.41,87.3,87.3,6967.0,81.067,81.1134,81.0113,81.0113,6967.0
2019-08-05 14:00:00,87.31,87.34,87.25,87.26,6787.0,81.0206,81.0484,80.9649,80.9742,6787.0
2019-08-05 14:05:00,87.23,87.33,87.22,87.23,4010.0,80.9463,81.0391,80.937,80.9463,4010.0
2019-08-05 14:10:00,87.2,87.33,87.19,87.3,6829.0,80.9185,81.0391,80.9092,81.0113,6829.0
2019-08-05 14:15:00,87.29,87.3,87.21,87.21,7879.0,81.002,81.0113,80.9278,80.9278,7879.0
2019-08-05 14:20:00,87.22,87.29,87.09,87.15,10230.0,80.937,81.002,80.8164,80.8721,10230.0
2019-08-05 14:25:00,87.15,87.16,86.86,86.9,11813.0,80.8721,80.8814,80.603,80.6401,11813.0
2019-08-05 14:30:00,86.9,86.94,86.8,86.93,7000.0,80.6401,80.6772,80.5473,80.6679,7000.0
2019-08-05 14:35:00,86.93,86.98,86.77,86.77,4955.0,80.6679,80.7143,80.5195,80.5195,4955.0
2019-08-05 14:40:00,86.79,86.82,86.59,86.59,6417.0,80.538,80.5659,80.3524,80.3524,6417.0
2019-08-05 14:45:00,86.58,86.75,86.58,86.61,5552.0,80.3431,80.5009,80.3431,80.371,5552.0
2019-08-05 14:50:00,86.6,86.67,86.48,86.51,7439.0,80.3617,80.4267,80.2504,80.2782,7439.0
2019-08-05 14:55:00,86.51,86.53,86.42,86.51,4166.0,80.2782,80.2967,80.1947,80.2782,4166.0
2019-08-05 15:00:00,86.51,86.56,86.2,86.2,8126.0,80.2782,80.3246,79.9905,79.9905,8126.0
2019-08-05 15:05:00,86.17,86.18,85.9,85.95,15427.0,79.9627,79.972,79.7121,79.7585,15427.0
2019-08-05 15:10:00,85.99,86.34,85.97,86.3,15754.0,79.7956,80.1204,79.7771,80.0833,15754.0
2019-08-05 15:15:00,86.28,86.52,86.06,86.49,13849.0,80.0648,80.2875,79.8606,80.2596,13849.0
2019-08-05 15:20:00,86.52,86.64,86.46,86.5,7740.0,80.2875,80.3988,80.2318,80.2689,7740.0
2019-08-05 15:25:00,86.52,86.67,86.48,86.51,10888.0,80.2875,80.4267,80.2504,80.2782,10888.0
2019-08-05 15:30:00,86.48,86.72,86.37,86.65,21475.0,80.2504,80.4731,80.1483,80.4081,21475.0
2019-08-05 15:35:00,86.64,86.76,86.57,86.65,15212.0,80.3988,80.5102,80.3339,80.4081,15212.0
2019-08-05 15:40:00,86.66,86.82,86.58,86.8,19096.0,80.4174,80.5659,80.3431,80.5473,19096.0
2019-08-05 15:45:00,86.81,86.85,86.56,86.6,17572.0,80.5566,80.5937,80.3246,80.3617,17572.0
2019-08-05 15:50:00,86.59,86.61,86.41,86.57,28343.0,80.3524,80.371,80.1854,80.3339,28343.0
2019-08-05 15:55:00,86.58,86.59,86.44,86.45,61899.0,80.3431,80.3524,80.2132,80.2225,61899.0
2019-08-06 09:30:00,86.72,86.82,86.35,86.61,13424.0,80.4731,80.5659,80.1297,80.371,13424.0
2019-08-06 09:35:00,86.56,87.15,86.56,87.14,10100.0,80.3246,80.8721,80.3246,80.8628,10100.0
2019-08-06 09:40:00,87.2,87.63,87.17,87.53,9976.0,80.9185,81.3175,80.8906,81.2247,9976.0
2019-08-06 09:45:00,87.44,87.5,87.15,87.3,8103.0,81.1412,81.1969,80.8721,81.0113,8103.0
2019-08-06 09:50:00,87.28,87.45,87.15,87.22,6192.0,80.9927,81.1505,80.8721,80.937,6192.0
2019-08-06 09:55:00,87.15,87.27,87.1,87.21,3531.0,80.8721,80.9834,80.8257,80.9278,3531.0
2019-08-06 10:00:00,87.16,87.52,87.12,87.48,8694.0,80.8814,81.2154,80.8442,81.1783,8694.0
2019-08-06 10:05:00,87.46,87.47,87.21,87.21,5253.0,81.1598,81.169,80.9278,80.9278,5253.0
2019-08-06 10:10:00,87.24,87.25,86.96,87.02,7745.0,80.9556,80.9649,80.6958,80.7515,7745.0
2019-08-06 10:15:00,86.99,87.02,86.88,86.9,6290.0,80.7236,80.7515,80.6215,80.6401,6290.0
2019-08-06 10:20:00,86.9,87.14,86.88,87.11,4212.0,80.6401,80.8628,80.6215,80.835,4212.0
2019-08-06 10:25:00,87.13,87.2,87.1,87.13,5798.0,80.8535,80.9185,80.8257,80.8535,5798.0
2019-08-06 10:30:00,87.1,87.45,87.1,87.45,4607.0,80.8257,81.1505,80.8257,81.1505,4607.0
2019-08-06 10:35:00,87.49,87.68,87.44,87.63,6059.0,81.1876,81.3639,81.1412,81.3175,6059.0
2019-08-06 10:40:00,87.64,87.71,87.56,87.57,6207.0,81.3268,81.3917,81.2526,81.2618,6207.0
2019-08-06 10:45:00,87.52,87.52,87.38,87.41,7073.0,81.2154,81.2154,81.0855,81.1134,7073.0
2019-08-06 10:50:00,87.41,87.43,87.32,87.37,4108.0,81.1134,81.1319,81.0298,81.0762,4108.0
2019-08-06 10:55:00,87.33,87.43,87.31,87.43,5905.0,81.0391,81.1319,81.0206,81.1319,5905.0
2019-08-06 11:00:00,87.44,87.44,87.23,87.23,4813.0,81.1412,81.1412,80.9463,80.9463,4813.0
2019-08-06 11:05:00,87.25,87.37,87.25,87.35,5030.0,80.9649,81.0762,80.9649,81.0577,5030.0
2019-08-06 11:10:00,87.35,87.35,87.25,87.25,3625.0,81.0577,81.0577,80.9649,80.9649,3625.0
2019-08-06 11:15:00,87.23,87.23,87.14,87.14,5226.0,80.9463,80.9463,80.8628,80.8628,5226.0
2019-08-06 11:20:00,87.15,87.28,87.14,87.28,6300.0,80.8721,80.9927,80.8628,80.9927,6300.0
2019-08-06 11:25:00,87.26,87.37,87.26,87.32,5103.0,80.9742,81.0762,80.9742,81.0298,5103.0
2019-08-06 11:30:00,87.36,87.46,87.23,87.24,8545.0,81.067,81.1598,80.9463,80.9556,8545.0
2019-08-06 11:35:00,87.25,87.26,87.11,87.24,3731.0,80.9649,80.9742,80.835,80.9556,3731.0
2019-08-06 11:40:00,87.22,87.45,87.21,87.44,7900.0,80.937,81.1505,80.9278,81.1412,7900.0
2019-08-06 11:45:00,87.44,87.61,87.43,87.58,6292.0,81.1412,81.299,81.1319,81.2711,6292.0
2019-08-06 11:50:00,87.6,87.65,87.52,87.52,9081.0,81.2897,81.3361,81.2154,81.2154,9081.0
2019-08-06 11:55:00,87.48,87.67,87.38,87.67,5561.0,81.1783,81.3546,81.0855,81.3546,5561.0
2019-08-06 12:00:00,87.69,87.79,87.69,87.74,5678.0,81.3732,81.466,81.3732,81.4196,5678.0
2019-08-06 12:05:00,87.77,87.78,87.67,87.78,5623.0,81.4474,81.4567,81.3546,81.4567,5623.0
2019-08-06 12:10:00,87.78,87.85,87.7,87.83,5348.0,81.4567,81.5217,81.3825,81.5031,5348.0
2019-08-06 12:15:00,87.83,87.83,87.65,87.72,12552.0,81.5031,81.5031,81.3361,81.401,12552.0
2019-08-06 12:20:00,87.74,87.75,87.67,87.68,9238.0,81.4196,81.4289,81.3546,81.3639,9238.0
2019-08-06 12:25:00,87.68,87.71,87.65,87.69,6252.0,81.3639,81.3917,81.3361,81.3732,6252.0
2019-08-06 12:30:00,87.68,87.77,87.64,87.71,9186.0,81.3639,81.4474,81.3268,81.3917,9186.0
2019-08-06 12:35:00,87.74,87.78,87.6,87.61,17817.0,81.4196,81.4567,81.2897,81.299,17817.0
2019-08-06 12:40:00,87.61,87.7,87.57,87.67,4095.0,81.299,81.3825,81.2618,81.3546,4095.0
2019-08-06 12:45:00,87.66,87.67,87.51,87.52,4664.0,81.3453,81.3546,81.2062,81.2154,4664.0
2019-08-06 12:50:00,87.51,87.53,87.43,87.47,3399.0,81.2062,81.2247,81.1319,81.169,3399.0
2019-08-06 12:55:00,87.47,87.6,87.47,87.57,2404.0,81.169,81.2897,81.169,81.2618,2404.0
2019-08-06 13:00:00,87.58,87.79,87.58,87.79,4993.0,81.2711,81.466,81.2711,81.466,4993.0
2019-08-06 13:05:00,87.78,87.98,87.78,87.95,2964.0,81.4567,81.6423,81.4567,81.6145,2964.0
2019-08-06 13:10:00,87.94,87.98,87.87,87.91,4838.0,81.6052,81.6423,81.5402,81.5773,4838.0
2019-08-06 13:15:00,87.93,87.97,87.88,87.88,2412.0,81.5959,81.633,81.5495,81.5495,2412.0
2019-08-06 13:20:00,87.89,87.96,87.87,87.91,3162.0,81.5588,81.6237,81.5402,81.5773,3162.0
2019-08-06 13:25:00,87.97,88.01,87.89,87.89,7417.0,81.633,81.6701,81.5588,81.5588,7417.0
2019-08-06 13:30:00,87.9,87.92,87.83,87.88,3991.0,81.5681,81.5866,81.5031,81.5495,3991.0
2019-08-06 13:35:00,87.89,88.02,87.88,88.01,7109.0,81.5588,81.6794,81.5495,81.6701,7109.0
2019-08-06 13:40:00,88.0,88.1,87.97,88.03,3341.0,81.6609,81.7537,81.633,81.6887,3341.0
2019-08-06 13:45:00,88.03,88.08,87.99,88.08,3906.0,81.6887,81.7351,81.6516,81.7351,3906.0
2019-08-06 13:50:00,88.09,88.12,88.05,88.08,4781.0,81.7444,81.7722,81.7073,81.7351,4781.0
2019-08-06 13:55:00,88.1,88.1,87.99,88.01,4608.0,81.7537,81.7537,81.6516,81.6701,4608.0
2019-08-06 14:00:00,88.02,88.02,87.89,87.96,5791.0,81.6794,81.6794,81.5588,81.6237,5791.0
2019-08-06 14:05:00,87.98,88.0,87.89,87.97,6386.0,81.6423,81.6609,81.5588,81.633,6386.0
2019-08-06 14:10:00,87.98,88.18,87.98,88.1,6615.0,81.6423,81.8279,81.6423,81.7537,6615.0
2019-08-06 14:15:00,88.13,88.3,88.12,88.28,6268.0,81.7815,81.9392,81.7722,81.9207,6268.0
2019-08-06 14:20:00,88.3,88.37,88.28,88.35,6135.0,81.9392,82.0042,81.9207,81.9856,6135.0
2019-08-06 14:25:00,88.34,88.4,88.33,88.36,6864.0,81.9764,82.032,81.9671,81.9949,6864.0
2019-08-06 14:30:00,88.38,88.52,88.31,88.45,5657.0,82.0135,82.1434,81.9485,82.0784,5657.0
2019-08-06 14:35:00,88.45,88.46,88.38,88.38,5419.0,82.0784,82.0877,82.0135,82.0135,5419.0
2019-08-06 14:40:00,88.38,88.48,88.33,88.44,5318.0,82.0135,82.1063,81.9671,82.0692,5318.0
2019-08-06 14:45:00,88.44,88.44,88.3,88.32,6721.0,82.0692,82.0692,81.9392,81.9578,6721.0
2019-08-06 14:50:00,88.32,88.35,88.19,88.21,8844.0,81.9578,81.9856,81.8372,81.8557,8844.0
2019-08-06 14:55:00,88.22,88.27,88.18,88.19,6531.0,81.865,81.9114,81.8279,81.8372,6531.0
2019-08-06 15:00:00,88.18,88.25,88.17,88.2,6126.0,81.8279,81.8928,81.8186,81.8464,6126.0
2019-08-06 15:05:00,88.2,88.29,88.2,88.26,7091.0,81.8464,81.93,81.8464,81.9021,7091.0
2019-08-06 15:10:00,88.2,88.31,88.18,88.31,8805.0,81.8464,81.9485,81.8279,81.9485,8805.0
2019-08-06 15:15:00,88.31,88.4,88.31,88.4,11865.0,81.9485,82.032,81.9485,82.032,11865.0
2019-08-06 15:20:00,88.4,88.52,88.38,88.45,12166.0,82.032,82.1434,82.0135,82.0784,12166.0
2019-08-06 15:25:00,88.45,88.46,88.27,88.32,8975.0,82.0784,82.0877,81.9114,81.9578,8975.0
2019-08-06 15:30:00,88.35,88.35,88.2,88.28,15058.0,81.9856,81.9856,81.8464,81.9207,15058.0
2019-08-06 15:35:00,88.29,88.48,88.29,88.47,16810.0,81.93,82.1063,81.93,82.097,16810.0
2019-08-06 15:40:00,88.48,88.68,88.44,88.67,18493.0,82.1063,82.2919,82.0692,82.2826,18493.0
2019-08-06 15:45:00,88.65,88.66,88.51,88.59,24340.0,82.264,82.2733,82.1341,82.2084,24340.0
2019-08-06 15:50:00,88.59,88.66,88.56,88.59,32745.0,82.2084,82.2733,82.1805,82.2084,32745.0
2019-08-06 15:55:00,88.6,88.68,88.49,88.58,70727.0,82.2176,82.2919,82.1156,82.1991,70727.0
2019-08-07 09:30:00,87.63,87.63,87.4,87.62,12928.0,81.3175,81.3175,81.1041,81.3082,12928.0
2019-08-07 09:35:00,87.73,87.78,87.69,87.78,1211.0,81.4103,81.4567,81.3732,81.4567,1211.0
2019-08-07 09:40:00,87.82,87.82,87.25,87.25,4432.0,81.4938,81.4938,80.9649,80.9649,4432.0
2019-08-07 09:45:00,87.25,87.25,86.85,87.02,3746.0,80.9649,80.9649,80.5937,80.7515,3746.0
2019-08-07 09:50:00,86.99,87.32,86.98,87.28,3735.0,80.7236,81.0298,80.7143,80.9927,3735.0
2019-08-07 09:55:00,87.36,87.56,87.35,87.48,3110.0,81.067,81.2526,81.0577,81.1783,3110.0
2019-08-07 10:00:00,87.46,87.51,87.27,87.37,3402.0,81.1598,81.2062,80.9834,81.0762,3402.0
2019-08-07 10:05:00,87.37,87.59,87.3,87.47,3701.0,81.0762,81.2804,81.0113,81.169,3701.0
2019-08-07 10:10:00,87.48,87.64,87.39,87.4,6256.0,81.1783,81.3268,81.0948,81.1041,6256.0
2019-08-07 10:15:00,87.47,87.47,87.27,87.3,7370.0,81.169,81.169,80.9834,81.0113,7370.0
2019-08-07 10:20:00,87.26,87.26,87.04,87.08,3302.0,80.9742,80.9742,80.77,80.8071,3302.0
2019-08-07 10:25:00,87.14,87.27,86.91,87.24,7921.0,80.8628,80.9834,80.6494,80.9556,7921.0
2019-08-07 10:30:00,87.17,87.42,87.17,87.26,4500.0,80.8906,81.1226,80.8906,80.9742,4500.0
2019-08-07 10:35:00,87.28,87.52,87.28,87.52,2353.0,80.9927,81.2154,80.9927,81.2154,2353.0
2019-08-07 10:40:00,87.53,87.53,87.31,87.31,3500.0,81.2247,81.2247,81.0206,81.0206,3500.0
2019-08-07 10:45:00,87.38,87.53,87.22,87.46,7068.0,81.0855,81.2247,80.937,81.1598,7068.0
2019-08-07 10:50:00,87.47,87.69,87.46,87.69,5458.0,81.169,81.3732,81.1598,81.3732,5458.0
2019-08-07 10:55:00,87.74,87.74,87.46,87.56,6162.0,81.4196,81.4196,81.1598,81.2526,6162.0
2019-08-07 11:00:00,87.51,87.56,87.39,87.46,3056.0,81.2062,81.2526,81.0948,81.1598,3056.0
2019-08-07 11:05:00,87.42,87.42,87.19,87.35,4507.0,81.1226,81.1226,80.9092,81.0577,4507.0
2019-08-07 11:10:00,87.4,87.61,87.4,87.57,2568.0,81.1041,81.299,81.1041,81.2618,2568.0
2019-08-07 11:15:00,87.61,87.61,87.36,87.36,4596.0,81.299,81.299,81.067,81.067,4596.0
2019-08-07 11:20:00,87.41,87.45,87.12,87.2,4442.0,81.1134,81.1505,80.8442,80.9185,4442.0
2019-08-07 11:25:00,87.23,87.26,87.13,87.18,7762.0,80.9463,80.9742,80.8535,80.8999,7762.0
2019-08-07 11:30:00,87.17,87.2,87.07,87.12,3101.0,80.8906,80.9185,80.7978,80.8442,3101.0
2019-08-07 11:35:00,87.22,87.4,87.17,87.36,4400.0,80.937,81.1041,80.8906,81.067,4400.0
2019-08-07 11:40:00,87.41,87.41,87.15,87.17,2982.0,81.1134,81.1134,80.8721,80.8906,2982.0
2019-08-07 11:45:00,87.21,87.22,87.02,87.09,3472.0,80.9278,80.937,80.7515,80.8164,3472.0
2019-08-07 11:50:00,87.06,87.12,86.98,87.12,2100.0,80.7886,80.8442,80.7143,80.8442,2100.0
2019-08-07 11:55:00,87.12,87.27,87.1,87.17,6052.0,80.8442,80.9834,80.8257,80.8906,6052.0
2019-08-07 12:00:00,87.14,87.17,86.95,86.95,2776.0,80.8628,80.8906,80.6865,80.6865,2776.0
2019-08-07 12:05:00,86.95,87.04,86.89,86.89,3701.0,80.6865,80.77,80.6308,80.6308,3701.0
2019-08-07 12:10:00,86.92,87.18,86.92,87.13,3500.0,80.6587,80.8999,80.6587,80.8535,3500.0
2019-08-07 12:15:00,87.19,87.29,87.16,87.19,2338.0,80.9092,81.002,80.8814,80.9092,2338.0
2019-08-07 12:20:00,87.19,87.22,87.1,87.19,3812.0,80.9092,80.937,80.8257,80.9092,3812.0
2019-08-07 12:25:00,87.23,87.47,87.21,87.46,8373.0,80.9463,81.169,80.9278,81.1598,8373.0
2019-08-07 12:30:00,87.45,87.57,87.41,87.54,4371.0,81.1505,81.2618,81.1134,81.234,4371.0
2019-08-07 12:35:00,87.57,87.61,87.52,87.56,2090.0,81.2618,81.299,81.2154,81.2526,2090.0
2019-08-07 12:40:00,87.56,87.7,87.56,87.7,1850.0,81.2526,81.3825,81.2526,81.3825,1850.0
2019-08-07 12:45:00,87.66,87.71,87.62,87.63,2204.0,81.3453,81.3917,81.3082,81.3175,2204.0
2019-08-07 12:50:00,87.65,87.81,87.62,87.81,2663.0,81.3361,81.4845,81.3082,81.4845,2663.0
2019-08-07 12:55:00,87.84,87.92,87.78,87.92,3302.0,81.5124,81.5866,81.4567,81.5866,3302.0
2019-08-07 13:00:00,87.93,87.93,87.83,87.92,2002.0,81.5959,81.5959,81.5031,81.5866,2002.0
2019-08-07 13:05:00,87.88,87.94,87.85,87.94,1557.0,81.5495,81.6052,81.5217,81.6052,1557.0
2019-08-07 13:10:00,87.98,88.03,87.95,87.99,10773.0,81.6423,81.6887,81.6145,81.6516,10773.0
2019-08-07 13:15:00,87.98,88.11,87.98,88.11,4695.0,81.6423,81.7629,81.6423,81.7629,4695.0
2019-08-07 13:20:00,88.12,88.12,87.99,88.01,2200.0,81.7722,81.7722,81.6516,81.6701,2200.0
2019-08-07 13:25:00,87.97,88.08,87.97,88.06,1908.0,81.633,81.7351,81.633,81.7165,1908.0
2019-08-07 13:30:00,88.09,88.41,88.09,88.34,3262.0,81.7444,82.0413,81.7444,81.9764,3262.0
2019-08-07 13:35:00,88.35,88.42,88.3,88.42,2325.0,81.9856,82.0506,81.9392,82.0506,2325.0
2019-08-07 13:40:00,88.45,88.54,88.44,88.48,2500.0,82.0784,82.162,82.0692,82.1063,2500.0
2019-08-07 13:45:00,88.48,88.61,88.48,88.56,4100.0,82.1063,82.2269,82.1063,82.1805,4100.0
2019-08-07 13:50:00,88.6,88.61,88.52,88.52,2792.0,82.2176,82.2269,82.1434,82.1434,2792.0
2019-08-07 13:55:00,88.54,88.54,88.35,88.37,3625.0,82.162,82.162,81.9856,82.0042,3625.0
2019-08-07 14:00:00,88.35,88.45,88.35,88.39,1700.0,81.9856,82.0784,81.9856,82.0228,1700.0
2019-08-07 14:05:00,88.42,88.67,88.41,88.67,2650.0,82.0506,82.2826,82.0413,82.2826,2650.0
2019-08-07 14:10:00,88.67,88.67,88.47,88.47,6378.0,82.2826,82.2826,82.097,82.097,6378.0
2019-08-07 14:15:00,88.47,88.47,88.28,88.3,7622.0,82.097,82.097,81.9207,81.9392,7622.0
2019-08-07 14:20:00,88.3,88.37,88.29,88.34,2972.0,81.9392,82.0042,81.93,81.9764,2972.0
2019-08-07 14:25:00,88.33,88.49,88.3,88.49,4869.0,81.9671,82.1156,81.9392,82.1156,4869.0
2019-08-07 14:30:00,88.49,88.52,88.46,88.48,1989.0,82.1156,82.1434,82.0877,82.1063,1989.0
2019-08-07 14:35:00,88.49,88.52,88.43,88.46,6935.0,82.1156,82.1434,82.0599,82.0877,6935.0
2019-08-07 14:40:00,88.46,88.78,88.46,88.76,4200.0,82.0877,82.3847,82.0877,82.3661,4200.0
2019-08-07 14:45:00,88.75,88.75,88.52,88.53,14359.0,82.3568,82.3568,82.1434,82.1527,14359.0
2019-08-07 14:50:00,88.55,88.62,88.54,88.62,6352.0,82.1712,82.2362,82.162,82.2362,6352.0
2019-08-07 14:55:00,88.61,88.84,88.61,88.84,6384.0,82.2269,82.4403,82.2269,82.4403,6384.0
2019-08-07 15:00:00,88.86,88.87,88.51,88.58,7763.0,82.4589,82.4682,82.1341,82.1991,7763.0
2019-08-07 15:05:00,88.61,88.72,88.59,88.68,6628.0,82.2269,82.329,82.2084,82.2919,6628.0
2019-08-07 15:10:00,88.65,88.68,88.58,88.59,6994.0,82.264,82.2919,82.1991,82.2084,6994.0
2019-08-07 15:15:00,88.62,88.72,88.48,88.69,6866.0,82.2362,82.329,82.1063,82.3012,6866.0
2019-08-07 15:20:00,88.71,88.8,88.68,88.71,4683.0,82.3197,82.4032,82.2919,82.3197,4683.0
2019-08-07 15:25:00,88.72,88.82,88.65,88.81,3922.0,82.329,82.4218,82.264,82.4125,3922.0
2019-08-07 15:30:00,88.84,88.98,88.84,88.96,10521.0,82.4403,82.5703,82.4403,82.5517,10521.0
2019-08-07 15:35:00,88.93,88.99,88.84,88.91,11200.0,82.5239,82.5795,82.4403,82.5053,11200.0
2019-08-07 15:40:00,88.89,88.91,88.75,88.79,13073.0,82.4867,82.5053,82.3568,82.3939,13073.0
2019-08-07 15:45:00,88.76,88.77,88.55,88.56,24767.0,82.3661,82.3754,82.1712,82.1805,24767.0
2019-08-07 15:50:00,88.51,88.54,88.4,88.42,23918.0,82.1341,82.162,82.032,82.0506,23918.0
2019-08-07 15:55:00,88.4,88.63,88.31,88.32,130028.0,82.032,82.2455,81.9485,81.9578,130028.0
2019-08-08 09:30:00,89.06,89.33,88.9,89.33,10486.0,82.6445,82.895,82.496,82.895,10486.0
2019-08-08 09:35:00,89.22,89.31,89.16,89.25,2797.0,82.793,82.8765,82.7373,82.8208,2797.0
2019-08-08 09:40:00,89.22,89.25,89.06,89.06,2000.0,82.793,82.8208,82.6445,82.6445,2000.0
2019-08-08 09:45:00,89.06,89.07,88.99,89.06,3238.0,82.6445,82.6538,82.5795,82.6445,3238.0
2019-08-08 09:50:00,89.03,89.13,88.92,89.08,3108.0,82.6167,82.7095,82.5146,82.6631,3108.0
2019-08-08 09:55:00,89.09,89.3,89.03,89.22,2741.0,82.6723,82.8672,82.6167,82.793,2741.0
2019-08-08 10:00:00,89.2,89.2,89.11,89.14,1422.0,82.7744,82.7744,82.6909,82.7187,1422.0
2019-08-08 10:05:00,89.1,89.26,89.05,89.25,1881.0,82.6816,82.8301,82.6352,82.8208,1881.0
2019-08-08 10:10:00,89.29,89.32,89.26,89.27,2400.0,82.8579,82.8858,82.8301,82.8394,2400.0
2019-08-08 10:15:00,89.33,89.33,89.16,89.22,3500.0,82.895,82.895,82.7373,82.793,3500.0
2019-08-08 10:20:00,89.32,89.34,89.27,89.28,2051.0,82.8858,82.9043,82.8394,82.8487,2051.0
2019-08-08 10:25:00,89.28,89.28,89.21,89.22,1901.0,82.8487,82.8487,82.7837,82.793,1901.0
2019-08-08 10:30:00,89.24,89.31,89.21,89.27,3699.0,82.8115,82.8765,82.7837,82.8394,3699.0
2019-08-08 10:35:00,89.27,89.29,89.22,89.27,4110.0,82.8394,82.8579,82.793,82.8394,4110.0
2019-08-08 10:40:00,89.28,89.33,89.26,89.3,1774.0,82.8487,82.895,82.8301,82.8672,1774.0
2019-08-08 10:45:00,89.33,89.33,89.15,89.24,3251.0,82.895,82.895,82.728,82.8115,3251.0
2019-08-08 10:50:00,89.32,89.42,89.32,89.42,2632.0,82.8858,82.9786,82.8858,82.9786,2632.0
2019-08-08 10:55:00,89.42,89.52,89.41,89.48,5336.0,82.9786,83.0714,82.9693,83.0342,5336.0
2019-08-08 11:00:00,89.48,89.5,89.4,89.42,19090.0,83.0342,83.0528,82.96,82.9786,19090.0
2019-08-08 11:05:00,89.41,89.44,89.25,89.25,8205.0,82.9693,82.9971,82.8208,82.8208,8205.0
2019-08-08 11:10:00,89.26,89.39,89.25,89.37,4688.0,82.8301,82.9507,82.8208,82.9322,4688.0
2019-08-08 11:15:00,89.37,89.5,89.34,89.49,2301.0,82.9322,83.0528,82.9043,83.0435,2301.0
2019-08-08 11:20:00,89.51,89.54,89.51,89.53,1401.0,83.0621,83.0899,83.0621,83.0806,1401.0
2019-08-08 11:25:00,89.52,89.72,89.52,89.7,3297.0,83.0714,83.257,83.0714,83.2384,3297.0
2019-08-08 11:30:00,89.69,89.81,89.69,89.73,2483.0,83.2291,83.3405,83.2291,83.2662,2483.0
2019-08-08 11:35:00,89.72,89.81,89.7,89.81,1336.0,83.257,83.3405,83.2384,83.3405,1336.0
2019-08-08 11:40:00,89.8,89.89,89.8,89.86,1094.0,83.3312,83.4147,83.3312,83.3869,1094.0
2019-08-08 11:45:00,89.89,89.93,89.88,89.91,2439.0,83.4147,83.4518,83.4054,83.4333,2439.0
2019-08-08 11:50:00,89.9,89.96,89.88,89.93,3500.0,83.424,83.4797,83.4054,83.4518,3500.0
2019-08-08 11:55:00,89.92,89.99,89.9,89.97,3310.0,83.4425,83.5075,83.424,83.4889,3310.0
2019-08-08 12:00:00,89.99,90.01,89.94,89.99,2348.0,83.5075,83.5261,83.4611,83.5075,2348.0
2019-08-08 12:05:00,89.99,90.06,89.99,90.05,1842.0,83.5075,83.5725,83.5075,83.5632,1842.0
2019-08-08 12:10:00,90.06,90.07,89.98,90.0,2545.0,83.5725,83.5817,83.4982,83.5168,2545.0
2019-08-08 12:15:00,90.02,90.11,90.02,90.09,1547.0,83.5353,83.6189,83.5353,83.6003,1547.0
2019-08-08 12:20:00,90.08,90.13,90.07,90.1,1738.0,83.591,83.6374,83.5817,83.6096,1738.0
2019-08-08 12:25:00,90.11,90.17,90.11,90.12,2259.0,83.6189,83.6745,83.6189,83.6281,2259.0
2019-08-08 12:30:00,90.14,90.2,90.11,90.16,6468.0,83.6467,83.7024,83.6189,83.6653,6468.0
2019-08-08 12:35:00,90.14,90.16,90.02,90.03,7837.0,83.6467,83.6653,83.5353,83.5446,7837.0
2019-08-08 12:40:00,90.03,90.06,89.97,89.99,4238.0,83.5446,83.5725,83.4889,83.5075,4238.0
2019-08-08 12:45:00,89.98,90.02,89.95,89.95,4216.0,83.4982,83.5353,83.4704,83.4704,4216.0
2019-08-08 12:50:00,89.96,90.02,89.96,90.01,4948.0,83.4797,83.5353,83.4797,83.5261,4948.0
2019-08-08 12:55:00,90.0,90.12,89.99,90.09,8728.0,83.5168,83.6281,83.5075,83.6003,8728.0
2019-08-08 13:00:00,90.11,90.15,90.08,90.15,4911.0,83.6189,83.656,83.591,83.656,4911.0
2019-08-08 13:05:00,90.12,90.15,90.06,90.06,5384.0,83.6281,83.656,83.5725,83.5725,5384.0
2019-08-08 13:10:00,90.07,90.08,90.0,90.03,3602.0,83.5817,83.591,83.5168,83.5446,3602.0
2019-08-08 13:15:00,90.04,90.05,90.0,90.03,1711.0,83.5539,83.5632,83.5168,83.5446,1711.0
2019-08-08 13:20:00,89.98,90.04,89.98,90.01,1275.0,83.4982,83.5539,83.4982,83.5261,1275.0
2019-08-08 13:25:00,90.01,90.01,89.88,89.88,4640.0,83.5261,83.5261,83.4054,83.4054,4640.0
2019-08-08 13:30:00,89.87,89.98,89.87,89.93,2224.0,83.3961,83.4982,83.3961,83.4518,2224.0
2019-08-08 13:35:00,89.95,89.97,89.9,89.9,3219.0,83.4704,83.4889,83.424,83.424,3219.0
2019-08-08 13:40:00,89.92,90.06,89.92,90.05,3863.0,83.4425,83.5725,83.4425,83.5632,3863.0
2019-08-08 13:45:00,90.03,90.03,89.96,89.98,3002.0,83.5446,83.5446,83.4797,83.4982,3002.0
2019-08-08 13:50:00,89.97,90.15,89.96,90.15,2927.0,83.4889,83.656,83.4797,83.656,2927.0
2019-08-08 13:55:00,90.17,90.17,90.07,90.07,2078.0,83.6745,83.6745,83.5817,83.5817,2078.0
2019-08-08 14:00:00,90.1,90.1,89.92,89.95,4129.0,83.6096,83.6096,83.4425,83.4704,4129.0
2019-08-08 14:05:00,89.96,89.98,89.87,89.88,2934.0,83.4797,83.4982,83.3961,83.4054,2934.0
2019-08-08 14:10:00,89.9,89.94,89.89,89.94,2263.0,83.424,83.4611,83.4147,83.4611,2263.0
2019-08-08 14:15:00,89.94,89.96,89.9,89.92,2750.0,83.4611,83.4797,83.424,83.4425,2750.0
2019-08-08 14:20:00,89.93,89.99,89.91,89.93,5200.0,83.4518,83.5075,83.4333,83.4518,5200.0
2019-08-08 14:25:00,89.98,89.98,89.93,89.94,1500.0,83.4982,83.4982,83.4518,83.4611,1500.0
2019-08-08 14:30:00,89.94,90.08,89.94,90.0,2341.0,83.4611,83.591,83.4611,83.5168,2341.0
2019-08-08 14:35:00,89.98,90.05,89.96,90.05,3073.0,83.4982,83.5632,83.4797,83.5632,3073.0
2019-08-08 14:40:00,90.06,90.09,90.0,90.06,3535.0,83.5725,83.6003,83.5168,83.5725,3535.0
2019-08-08 14:45:00,90.06,90.06,89.92,89.97,3935.0,83.5725,83.5725,83.4425,83.4889,3935.0
2019-08-08 14:50:00,89.97,90.17,89.97,90.11,5824.0,83.4889,83.6745,83.4889,83.6189,5824.0
2019-08-08 14:55:00,90.08,90.19,90.08,90.11,2836.0,83.591,83.6931,83.591,83.6189,2836.0
2019-08-08 15:00:00,90.11,90.22,90.11,90.22,2885.0,83.6189,83.7209,83.6189,83.7209,2885.0
2019-08-08 15:05:00,90.19,90.25,90.19,90.19,6956.0,83.6931,83.7488,83.6931,83.6931,6956.0
2019-08-08 15:10:00,90.2,90.21,90.1,90.13,4105.0,83.7024,83.7117,83.6096,83.6374,4105.0
2019-08-08 15:15:00,90.13,90.14,90.07,90.13,4648.0,83.6374,83.6467,83.5817,83.6374,4648.0
2019-08-08 15:20:00,90.11,90.2,90.1,90.19,5219.0,83.6189,83.7024,83.6096,83.6931,5219.0
2019-08-08 15:25:00,90.18,90.22,90.08,90.19,6599.0,83.6838,83.7209,83.591,83.6931,6599.0
2019-08-08 15:30:00,90.19,90.25,90.15,90.23,6770.0,83.6931,83.7488,83.656,83.7302,6770.0
2019-08-08 15:35:00,90.24,90.25,90.19,90.25,6008.0,83.7395,83.7488,83.6931,83.7488,6008.0
2019-08-08 15:40:00,90.25,90.41,90.24,90.4,10297.0,83.7488,83.8973,83.7395,83.888,10297.0
2019-08-08 15:45:00,90.4,90.41,90.23,90.25,16270.0,83.888,83.8973,83.7302,83.7488,16270.0
2019-08-08 15:50:00,90.23,90.26,90.16,90.21,19042.0,83.7302,83.7581,83.6653,83.7117,19042.0
2019-08-08 15:55:00,90.21,90.3,90.13,90.21,58245.0,83.7117,83.7952,83.6374,83.7117,58245.0
2019-08-09 09:30:00,90.18,90.49,90.07,90.37,11283.0,83.6838,83.9715,83.5817,83.8601,11283.0
2019-08-09 09:35:00,90.46,90.59,90.42,90.45,3692.0,83.9436,84.0643,83.9065,83.9344,3692.0
2019-08-09 09:40:00,90.39,90.56,90.36,90.56,2295.0,83.8787,84.0364,83.8509,84.0364,2295.0
2019-08-09 09:45:00,90.49,90.5,90.37,90.42,2150.0,83.9715,83.9808,83.8601,83.9065,2150.0
2019-08-09 09:50:00,90.5,90.51,90.25,90.34,2178.0,83.9808,83.99,83.7488,83.8323,2178.0
2019-08-09 09:55:00,90.39,90.39,90.25,90.27,1011.0,83.8787,83.8787,83.7488,83.7673,1011.0
2019-08-09 10:00:00,90.22,90.27,90.13,90.21,2000.0,83.7209,83.7673,83.6374,83.7117,2000.0
2019-08-09 10:05:00,90.18,90.23,90.09,90.11,2993.0,83.6838,83.7302,83.6003,83.6189,2993.0
2019-08-09 10:10:00,90.03,90.24,90.03,90.23,1800.0,83.5446,83.7395,83.5446,83.7302,1800.0
2019-08-09 10:15:00,90.18,90.25,89.96,89.96,3671.0,83.6838,83.7488,83.4797,83.4797,3671.0
2019-08-09 10:20:00,89.99,89.99,89.81,89.83,800.0,83.5075,83.5075,83.3405,83.359,800.0
2019-08-09 10:25:00,89.89,89.94,89.81,89.94,1931.0,83.4147,83.4611,83.3405,83.4611,1931.0
2019-08-09 10:30:00,89.88,89.93,89.69,89.69,3400.0,83.4054,83.4518,83.2291,83.2291,3400.0
2019-08-09 10:35:00,89.68,89.79,89.67,89.74,3703.0,83.2198,83.3219,83.2106,83.2755,3703.0
2019-08-09 10:40:00,89.72,89.72,89.64,89.65,3100.0,83.257,83.257,83.1827,83.192,3100.0
2019-08-09 10:45:00,89.7,89.83,89.7,89.8,1966.0,83.2384,83.359,83.2384,83.3312,1966.0
2019-08-09 10:50:00,89.82,89.95,89.82,89.9,1825.0,83.3498,83.4704,83.3498,83.424,1825.0
2019-08-09 10:55:00,89.86,89.93,89.86,89.93,900.0,83.3869,83.4518,83.3869,83.4518,900.0
2019-08-09 11:00:00,89.91,89.98,89.88,89.9,3200.0,83.4333,83.4982,83.4054,83.424,3200.0
2019-08-09 11:05:00,89.88,89.88,89.69,89.69,2071.0,83.4054,83.4054,83.2291,83.2291,2071.0
2019-08-09 11:10:00,89.7,89.81,89.66,89.81,3603.0,83.2384,83.3405,83.2013,83.3405,3603.0
2019-08-09 11:15:00,89.8,89.86,89.8,89.86,808.0,83.3312,83.3869,83.3312,83.3869,808.0
2019-08-09 11:20:00,89.83,89.83,89.66,89.69,3221.0,83.359,83.359,83.2013,83.2291,3221.0
2019-08-09 11:25:00,89.69,89.7,89.6,89.61,4363.0,83.2291,83.2384,83.1456,83.1549,4363.0
2019-08-09 11:30:00,89.61,89.68,89.61,89.68,1100.0,83.1549,83.2198,83.1549,83.2198,1100.0
2019-08-09 11:35:00,89.68,89.71,89.6,89.67,1900.0,83.2198,83.2477,83.1456,83.2106,1900.0
2019-08-09 11:40:00,89.63,89.74,89.6,89.65,2955.0,83.1734,83.2755,83.1456,83.192,2955.0
2019-08-09 11:45:00,89.63,89.85,89.63,89.84,2758.0,83.1734,83.3776,83.1734,83.3683,2758.0
2019-08-09 11:50:00,89.82,89.91,89.8,89.84,3153.0,83.3498,83.4333,83.3312,83.3683,3153.0
2019-08-09 11:55:00,89.77,89.79,89.53,89.6,1324.0,83.3034,83.3219,83.0806,83.1456,1324.0
2019-08-09 12:00:00,89.59,89.68,89.57,89.61,1646.0,83.1363,83.2198,83.1178,83.1549,1646.0
2019-08-09 12:05:00,89.61,89.64,89.57,89.59,1800.0,83.1549,83.1827,83.1178,83.1363,1800.0
2019-08-09 12:10:00,89.57,89.57,89.53,89.53,1642.0,83.1178,83.1178,83.0806,83.0806,1642.0
2019-08-09 12:15:00,89.55,89.55,89.4,89.4,6390.0,83.0992,83.0992,82.96,82.96,6390.0
2019-08-09 12:20:00,89.42,89.45,89.35,89.43,1700.0,82.9786,83.0064,82.9136,82.9878,1700.0
2019-08-09 12:25:00,89.42,89.42,89.33,89.38,2983.0,82.9786,82.9786,82.895,82.9414,2983.0
2019-08-09 12:30:00,89.39,89.43,89.37,89.41,2811.0,82.9507,82.9878,82.9322,82.9693,2811.0
2019-08-09 12:35:00,89.45,89.5,89.43,89.5,2100.0,83.0064,83.0528,82.9878,83.0528,2100.0
2019-08-09 12:40:00,89.46,89.62,89.46,89.61,2892.0,83.0157,83.1642,83.0157,83.1549,2892.0
2019-08-09 12:45:00,89.6,89.64,89.58,89.59,1419.0,83.1456,83.1827,83.127,83.1363,1419.0
2019-08-09 12:50:00,89.6,89.85,89.6,89.85,4900.0,83.1456,83.3776,83.1456,83.3776,4900.0
2019-08-09 12:55:00,89.89,89.94,89.65,89.67,5746.0,83.4147,83.4611,83.192,83.2106,5746.0
2019-08-09 13:00:00,89.7,89.73,89.65,89.67,1000.0,83.2384,83.2662,83.192,83.2106,1000.0
2019-08-09 13:05:00,89.66,89.73,89.66,89.69,600.0,83.2013,83.2662,83.2013,83.2291,600.0
2019-08-09 13:10:00,89.72,89.82,89.7,89.77,22206.0,83.257,83.3498,83.2384,83.3034,22206.0
2019-08-09 13:15:00,89.79,89.87,89.78,89.86,1230.0,83.3219,83.3961,83.3126,83.3869,1230.0
2019-08-09 13:20:00,89.86,90.01,89.85,89.95,2500.0,83.3869,83.5261,83.3776,83.4704,2500.0
2019-08-09 13:25:00,89.95,90.05,89.9,90.04,1849.0,83.4704,83.5632,83.424,83.5539,1849.0
2019-08-09 13:30:00,90.06,90.15,90.06,90.12,1675.0,83.5725,83.656,83.5725,83.6281,1675.0
2019-08-09 13:35:00,90.11,90.12,90.04,90.08,2607.0,83.6189,83.6281,83.5539,83.591,2607.0
2019-08-09 13:40:00,90.05,90.1,90.05,90.1,1257.0,83.5632,83.6096,83.5632,83.6096,1257.0
2019-08-09 13:45:00,90.1,90.17,90.09,90.14,3119.0,83.6096,83.6745,83.6003,83.6467,3119.0
2019-08-09 13:50:00,90.11,90.16,90.08,90.16,2452.0,83.6189,83.6653,83.591,83.6653,2452.0
2019-08-09 13:55:00,90.12,90.13,90.07,90.1,1730.0,83.6281,83.6374,83.5817,83.6096,1730.0
2019-08-09 14:00:00,90.03,90.04,90.02,90.02,800.0,83.5446,83.5539,83.5353,83.5353,800.0
2019-08-09 14:05:00,90.08,90.1,90.06,90.1,2401.0,83.591,83.6096,83.5725,83.6096,2401.0
2019-08-09 14:10:00,90.06,90.11,90.06,90.1,1100.0,83.5725,83.6189,83.5725,83.6096,1100.0
2019-08-09 14:15:00,90.08,90.11,90.06,90.11,1714.0,83.591,83.6189,83.5725,83.6189,1714.0
2019-08-09 14:20:00,90.1,90.21,90.1,90.21,4052.0,83.6096,83.7117,83.6096,83.7117,4052.0
2019-08-09 14:25:00,90.22,90.33,90.22,90.28,4566.0,83.7209,83.823,83.7209,83.7766,4566.0
2019-08-09 14:30:00,90.28,90.32,90.27,90.27,3856.0,83.7766,83.8137,83.7673,83.7673,3856.0
2019-08-09 14:35:00,90.26,90.26,90.16,90.2,2600.0,83.7581,83.7581,83.6653,83.7024,2600.0
2019-08-09 14:40:00,90.21,90.29,90.21,90.26,3262.0,83.7117,83.7859,83.7117,83.7581,3262.0
2019-08-09 14:45:00,90.27,90.31,90.24,90.29,4943.0,83.7673,83.8045,83.7395,83.7859,4943.0
2019-08-09 14:50:00,90.3,90.31,90.2,90.23,3832.0,83.7952,83.8045,83.7024,83.7302,3832.0
2019-08-09 14:55:00,90.25,90.41,90.25,90.37,3219.0,83.7488,83.8973,83.7488,83.8601,3219.0
2019-08-09 15:00:00,90.34,90.41,90.3,90.39,4935.0,83.8323,83.8973,83.7952,83.8787,4935.0
2019-08-09 15:05:00,90.43,90.62,90.39,90.58,5483.0,83.9158,84.0921,83.8787,84.055,5483.0
2019-08-09 15:10:00,90.56,90.59,90.51,90.59,6188.0,84.0364,84.0643,83.99,84.0643,6188.0
2019-08-09 15:15:00,90.57,90.6,90.45,90.52,5283.0,84.0457,84.0736,83.9344,83.9993,5283.0
2019-08-09 15:20:00,90.52,90.57,90.48,90.57,4550.0,83.9993,84.0457,83.9622,84.0457,4550.0
2019-08-09 15:25:00,90.58,90.62,90.55,90.62,4700.0,84.055,84.0921,84.0272,84.0921,4700.0
2019-08-09 15:30:00,90.6,90.78,90.58,90.74,9350.0,84.0736,84.2406,84.055,84.2035,9350.0
2019-08-09 15:35:00,90.75,90.83,90.72,90.82,5379.0,84.2128,84.287,84.1849,84.2777,5379.0
2019-08-09 15:40:00,90.8,90.84,90.76,90.82,7605.0,84.2592,84.2963,84.222,84.2777,7605.0
2019-08-09 15:45:00,90.82,90.9,90.76,90.78,9624.0,84.2777,84.352,84.222,84.2406,9624.0
2019-08-09 15:50:00,90.79,90.81,90.66,90.7,12148.0,84.2499,84.2684,84.1292,84.1664,12148.0
2019-08-09 15:55:00,90.69,90.69,90.41,90.42,58334.0,84.1571,84.1571,83.8973,83.9065,58334.0
2019-08-12 09:30:00,89.91,89.91,89.73,89.78,11853.0,83.4333,83.4333,83.2662,83.3126,11853.0
2019-08-12 09:35:00,89.81,89.84,89.69,89.72,1208.0,83.3405,83.3683,83.2291,83.257,1208.0
2019-08-12 09:40:00,89.71,89.71,89.47,89.48,800.0,83.2477,83.2477,83.025,83.0342,800.0
2019-08-12 09:45:00,89.57,89.71,89.55,89.66,3229.0,83.1178,83.2477,83.0992,83.2013,3229.0
2019-08-12 09:50:00,89.73,89.78,89.67,89.74,1071.0,83.2662,83.3126,83.2106,83.2755,1071.0
2019-08-12 09:55:00,89.71,89.78,89.66,89.75,1000.0,83.2477,83.3126,83.2013,83.2848,1000.0
2019-08-12 10:00:00,89.78,89.92,89.78,89.92,1702.0,83.3126,83.4425,83.3126,83.4425,1702.0
2019-08-12 10:05:00,89.88,90.06,89.87,90.06,1290.0,83.4054,83.5725,83.3961,83.5725,1290.0
2019-08-12 10:10:00,90.07,90.23,90.04,90.23,1500.0,83.5817,83.7302,83.5539,83.7302,1500.0
2019-08-12 10:15:00,90.27,90.47,90.27,90.42,2264.0,83.7673,83.9529,83.7673,83.9065,2264.0
2019-08-12 10:20:00,90.47,90.53,90.43,90.5,1220.0,83.9529,84.0086,83.9158,83.9808,1220.0
2019-08-12 10:25:00,90.54,90.56,90.4,90.41,700.0,84.0179,84.0364,83.888,83.8973,700.0
2019-08-12 10:30:00,90.42,90.45,90.4,90.43,2139.0,83.9065,83.9344,83.888,83.9158,2139.0
2019-08-12 10:35:00,90.41,90.43,90.36,90.39,1800.0,83.8973,83.9158,83.8509,83.8787,1800.0
2019-08-12 10:40:00,90.4,90.43,90.28,90.28,1100.0,83.888,83.9158,83.7766,83.7766,1100.0
2019-08-12 10:45:00,90.29,90.31,90.13,90.14,9653.0,83.7859,83.8045,83.6374,83.6467,9653.0
2019-08-12 10:50:00,90.13,90.17,90.09,90.09,8370.0,83.6374,83.6745,83.6003,83.6003,8370.0
2019-08-12 10:55:00,90.12,90.23,90.07,90.21,6873.0,83.6281,83.7302,83.5817,83.7117,6873.0
2019-08-12 11:00:00,90.23,90.23,90.03,90.06,2000.0,83.7302,83.7302,83.5446,83.5725,2000.0
2019-08-12 11:05:00,90.03,90.05,89.93,89.93,1700.0,83.5446,83.5632,83.4518,83.4518,1700.0
2019-08-12 11:10:00,89.9,89.9,89.66,89.73,4842.0,83.424,83.424,83.2013,83.2662,4842.0
2019-08-12 11:15:00,89.68,89.71,89.63,89.71,2551.0,83.2198,83.2477,83.1734,83.2477,2551.0
2019-08-12 11:20:00,89.69,89.78,89.68,89.75,2235.0,83.2291,83.3126,83.2198,83.2848,2235.0
2019-08-12 11:25:00,89.75,89.77,89.68,89.77,1738.0,83.2848,83.3034,83.2198,83.3034,1738.0
2019-08-12 11:30:00,89.74,89.82,89.59,89.59,2887.0,83.2755,83.3498,83.1363,83.1363,2887.0
2019-08-12 11:35:00,89.62,89.67,89.6,89.66,2193.0,83.1642,83.2106,83.1456,83.2013,2193.0
2019-08-12 11:40:00,89.66,89.68,89.65,89.68,1200.0,83.2013,83.2198,83.192,83.2198,1200.0
2019-08-12 11:45:00,89.73,89.79,89.7,89.72,1835.0,83.2662,83.3219,83.2384,83.257,1835.0
2019-08-12 11:50:00,89.75,89.83,89.75,89.83,1600.0,83.2848,83.359,83.2848,83.359,1600.0
2019-08-12 11:55:00,89.86,89.86,89.75,89.76,4582.0,83.3869,83.3869,83.2848,83.2941,4582.0
2019-08-12 12:00:00,89.74,89.74,89.66,89.69,2300.0,83.2755,83.2755,83.2013,83.2291,2300.0
2019-08-12 12:05:00,89.69,89.73,89.65,89.72,3238.0,83.2291,83.2662,83.192,83.257,3238.0
2019-08-12 12:10:00,89.76,89.78,89.72,89.77,2312.0,83.2941,83.3126,83.257,83.3034,2312.0
2019-08-12 12:15:00,89.75,89.79,89.71,89.79,1673.0,83.2848,83.3219,83.2477,83.3219,1673.0
2019-08-12 12:20:00,89.82,89.83,89.76,89.79,1800.0,83.3498,83.359,83.2941,83.3219,1800.0
2019-08-12 12:25:00,89.75,89.9,89.75,89.89,5733.0,83.2848,83.424,83.2848,83.4147,5733.0
2019-08-12 12:30:00,89.9,89.92,89.85,89.85,2170.0,83.424,83.4425,83.3776,83.3776,2170.0
2019-08-12 12:35:00,89.85,89.86,89.83,89.83,1600.0,83.3776,83.3869,83.359,83.359,1600.0
2019-08-12 12:40:00,89.86,89.86,89.67,89.73,6159.0,83.3869,83.3869,83.2106,83.2662,6159.0
2019-08-12 12:45:00,89.65,89.66,89.61,89.62,1054.0,83.192,83.2013,83.1549,83.1642,1054.0
2019-08-12 12:50:00,89.59,89.59,89.52,89.53,2103.0,83.1363,83.1363,83.0714,83.0806,2103.0
2019-08-12 12:55:00,89.54,89.62,89.54,89.58,2982.0,83.0899,83.1642,83.0899,83.127,2982.0
2019-08-12 13:00:00,89.56,89.56,89.5,89.55,2009.0,83.1085,83.1085,83.0528,83.0992,2009.0
2019-08-12 13:05:00,89.55,89.57,89.5,89.52,1580.0,83.0992,83.1178,83.0528,83.0714,1580.0
2019-08-12 13:10:00,89.54,89.57,89.5,89.57,2595.0,83.0899,83.1178,83.0528,83.1178,2595.0
2019-08-12 13:15:00,89.54,89.55,89.36,89.39,3415.0,83.0899,83.0992,82.9229,82.9507,3415.0
2019-08-12 13:20:00,89.43,89.44,89.41,89.42,1690.0,82.9878,82.9971,82.9693,82.9786,1690.0
2019-08-12 13:25:00,89.42,89.51,89.42,89.5,2500.0,82.9786,83.0621,82.9786,83.0528,2500.0
2019-08-12 13:30:00,89.51,89.54,89.47,89.54,3780.0,83.0621,83.0899,83.025,83.0899,3780.0
2019-08-12 13:35:00,89.54,89.54,89.37,89.37,3684.0,83.0899,83.0899,82.9322,82.9322,3684.0
2019-08-12 13:40:00,89.38,89.43,89.29,89.31,4984.0,82.9414,82.9878,82.8579,82.8765,4984.0
2019-08-12 13:45:00,89.32,89.33,89.21,89.21,5230.0,82.8858,82.895,82.7837,82.7837,5230.0
2019-08-12 13:50:00,89.21,89.23,89.15,89.19,5388.0,82.7837,82.8023,82.728,82.7651,5388.0
2019-08-12 13:55:00,89.23,89.27,89.16,89.27,1875.0,82.8023,82.8394,82.7373,82.8394,1875.0
2019-08-12 14:00:00,89.25,89.26,89.15,89.25,1620.0,82.8208,82.8301,82.728,82.8208,1620.0
2019-08-12 14:05:00,89.25,89.3,89.23,89.27,1549.0,82.8208,82.8672,82.8023,82.8394,1549.0
2019-08-12 14:10:00,89.26,89.29,89.22,89.24,3251.0,82.8301,82.8579,82.793,82.8115,3251.0
2019-08-12 14:15:00,89.21,89.21,89.13,89.13,2280.0,82.7837,82.7837,82.7095,82.7095,2280.0
2019-08-12 14:20:00,89.1,89.11,89.05,89.09,1586.0,82.6816,82.6909,82.6352,82.6723,1586.0
2019-08-12 14:25:00,89.07,89.07,89.03,89.03,2499.0,82.6538,82.6538,82.6167,82.6167,2499.0
2019-08-12 14:30:00,88.99,89.04,88.98,89.0,5381.0,82.5795,82.6259,82.5703,82.5888,5381.0
2019-08-12 14:35:00,89.0,89.14,88.99,89.08,12024.0,82.5888,82.7187,82.5795,82.6631,12024.0
2019-08-12 14:40:00,89.08,89.08,88.8,88.87,13409.0,82.6631,82.6631,82.4032,82.4682,13409.0
2019-08-12 14:45:00,88.88,88.95,88.86,88.86,7394.0,82.4775,82.5424,82.4589,82.4589,7394.0
2019-08-12 14:50:00,88.84,88.86,88.72,88.74,2590.0,82.4403,82.4589,82.329,82.3475,2590.0
2019-08-12 14:55:00,88.74,88.79,88.66,88.75,3611.0,82.3475,82.3939,82.2733,82.3568,3611.0
2019-08-12 15:00:00,88.77,88.94,88.77,88.9,5687.0,82.3754,82.5331,82.3754,82.496,5687.0
2019-08-12 15:05:00,88.87,88.91,88.8,88.87,2541.0,82.4682,82.5053,82.4032,82.4682,2541.0
2019-08-12 15:10:00,88.83,88.87,88.83,88.85,1700.0,82.4311,82.4682,82.4311,82.4496,1700.0
2019-08-12 15:15:00,88.85,88.9,88.85,88.88,1540.0,82.4496,82.496,82.4496,82.4775,1540.0
2019-08-12 15:20:00,88.86,88.86,88.77,88.83,2774.0,82.4589,82.4589,82.3754,82.4311,2774.0
2019-08-12 15:25:00,88.8,88.92,88.79,88.92,2186.0,82.4032,82.5146,82.3939,82.5146,2186.0
2019-08-12 15:30:00,88.91,88.92,88.84,88.85,655.0,82.5053,82.5146,82.4403,82.4496,655.0
2019-08-12 15:35:00,88.85,88.85,88.85,88.85,0.0,82.4496,82.4496,82.4496,82.4496,0.0
2019-08-12 15:40:00,88.85,88.85,88.84,88.84,200.0,82.4496,82.4496,82.4403,82.4403,200.0
2019-08-12 15:45:00,88.87,88.88,88.83,88.86,1500.0,82.4682,82.4775,82.4311,82.4589,1500.0
2019-08-12 15:50:00,88.85,88.87,88.82,88.84,5526.0,82.4496,82.4682,82.4218,82.4403,5526.0
2019-08-12 15:55:00,88.81,88.82,88.7,88.73,6689.0,82.4125,82.4218,82.3104,82.3383,6689.0
2019-08-13 09:30:00,89.01,89.01,88.24,88.56,10623.0,82.5981,82.5981,81.8836,82.1805,10623.0
2019-08-13 09:35:00,88.56,88.94,88.44,88.91,1000.0,82.1805,82.5331,82.0692,82.5053,1000.0
2019-08-13 09:40:00,89.03,89.12,89.03,89.11,1378.0,82.6167,82.7002,82.6167,82.6909,1378.0
2019-08-13 09:45:00,89.22,89.95,89.22,89.76,5533.0,82.793,83.4704,82.793,83.2941,5533.0
2019-08-13 09:50:00,89.55,89.63,89.53,89.63,1300.0,83.0992,83.1734,83.0806,83.1734,1300.0
2019-08-13 09:55:00,89.68,89.76,89.64,89.68,1371.0,83.2198,83.2941,83.1827,83.2198,1371.0
2019-08-13 10:00:00,89.72,89.72,89.53,89.56,939.0,83.257,83.257,83.0806,83.1085,939.0
2019-08-13 10:05:00,89.59,89.71,89.46,89.56,3193.0,83.1363,83.2477,83.0157,83.1085,3193.0
2019-08-13 10:10:00,89.6,89.6,89.55,89.6,2868.0,83.1456,83.1456,83.0992,83.1456,2868.0
2019-08-13 10:15:00,89.67,90.02,89.66,89.99,3961.0,83.2106,83.5353,83.2013,83.5075,3961.0
2019-08-13 10:20:00,89.98,90.0,89.86,89.86,2522.0,83.4982,83.5168,83.3869,83.3869,2522.0
2019-08-13 10:25:00,89.88,90.07,89.84,89.85,3330.0,83.4054,83.5817,83.3683,83.3776,3330.0
2019-08-13 10:30:00,89.87,89.98,89.84,89.88,2420.0,83.3961,83.4982,83.3683,83.4054,2420.0
2019-08-13 10:35:00,89.88,89.92,89.8,89.81,1770.0,83.4054,83.4425,83.3312,83.3405,1770.0
2019-08-13 10:40:00,89.82,89.87,89.68,89.71,2521.0,83.3498,83.3961,83.2198,83.2477,2521.0
2019-08-13 10:45:00,89.73,89.77,89.52,89.55,6809.0,83.2662,83.3034,83.0714,83.0992,6809.0
2019-08-13 10:50:00,89.55,89.57,89.45,89.56,2977.0,83.0992,83.1178,83.0064,83.1085,2977.0
2019-08-13 10:55:00,89.55,89.63,89.46,89.49,1943.0,83.0992,83.1734,83.0157,83.0435,1943.0
2019-08-13 11:00:00,89.47,89.47,89.38,89.43,3222.0,83.025,83.025,82.9414,82.9878,3222.0
2019-08-13 11:05:00,89.44,89.64,89.41,89.61,2515.0,82.9971,83.1827,82.9693,83.1549,2515.0
2019-08-13 11:10:00,89.58,89.73,89.55,89.61,4369.0,83.127,83.2662,83.0992,83.1549,4369.0
2019-08-13 11:15:00,89.6,89.6,89.27,89.27,2716.0,83.1456,83.1456,82.8394,82.8394,2716.0
2019-08-13 11:20:00,89.27,89.41,89.27,89.37,2964.0,82.8394,82.9693,82.8394,82.9322,2964.0
2019-08-13 11:25:00,89.34,89.41,89.27,89.33,3905.0,82.9043,82.9693,82.8394,82.895,3905.0
2019-08-13 11:30:00,89.27,89.38,89.27,89.38,1938.0,82.8394,82.9414,82.8394,82.9414,1938.0
2019-08-13 11:35:00,89.39,89.6,89.39,89.6,1530.0,82.9507,83.1456,82.9507,83.1456,1530.0
2019-08-13 11:40:00,89.63,89.78,89.63,89.78,2733.0,83.1734,83.3126,83.1734,83.3126,2733.0
2019-08-13 11:45:00,89.78,89.82,89.75,89.76,2496.0,83.3126,83.3498,83.2848,83.2941,2496.0
2019-08-13 11:50:00,89.78,89.83,89.72,89.83,2276.0,83.3126,83.359,83.257,83.359,2276.0
2019-08-13 11:55:00,89.87,89.94,89.87,89.92,1736.0,83.3961,83.4611,83.3961,83.4425,1736.0
2019-08-13 12:00:00,89.9,89.94,89.86,89.86,1416.0,83.424,83.4611,83.3869,83.3869,1416.0
2019-08-13 12:05:00,89.89,89.98,89.84,89.95,1885.0,83.4147,83.4982,83.3683,83.4704,1885.0
2019-08-13 12:10:00,89.95,90.01,89.94,90.0,3264.0,83.4704,83.5261,83.4611,83.5168,3264.0
2019-08-13 12:15:00,90.04,90.17,90.04,90.17,3156.0,83.5539,83.6745,83.5539,83.6745,3156.0
2019-08-13 12:20:00,90.14,90.23,90.14,90.2,2961.0,83.6467,83.7302,83.6467,83.7024,2961.0
2019-08-13 12:25:00,90.17,90.17,90.14,90.15,716.0,83.6745,83.6745,83.6467,83.656,716.0
2019-08-13 12:30:00,90.16,90.16,90.06,90.07,1655.0,83.6653,83.6653,83.5725,83.5817,1655.0
2019-08-13 12:35:00,90.1,90.15,90.06,90.1,3100.0,83.6096,83.656,83.5725,83.6096,3100.0
2019-08-13 12:40:00,90.11,90.15,90.08,90.15,1302.0,83.6189,83.656,83.591,83.656,1302.0
2019-08-13 12:45:00,90.11,90.2,90.11,90.14,1308.0,83.6189,83.7024,83.6189,83.6467,1308.0
2019-08-13 12:50:00,90.16,90.2,90.1,90.1,1267.0,83.6653,83.7024,83.6096,83.6096,1267.0
2019-08-13 12:55:00,90.12,90.13,90.04,90.13,1830.0,83.6281,83.6374,83.5539,83.6374,1830.0
2019-08-13 13:00:00,90.12,90.2,90.04,90.2,1102.0,83.6281,83.7024,83.5539,83.7024,1102.0
2019-08-13 13:05:00,90.17,90.28,90.17,90.22,2008.0,83.6745,83.7766,83.6745,83.7209,2008.0
2019-08-13 13:10:00,90.27,90.34,90.24,90.3,3317.0,83.7673,83.8323,83.7395,83.7952,3317.0
2019-08-13 13:15:00,90.33,90.34,89.94,90.01,5332.0,83.823,83.8323,83.4611,83.5261,5332.0
2019-08-13 13:20:00,89.98,90.05,89.95,90.01,1424.0,83.4982,83.5632,83.4704,83.5261,1424.0
2019-08-13 13:25:00,90.02,90.12,89.96,90.12,5505.0,83.5353,83.6281,83.4797,83.6281,5505.0
2019-08-13 13:30:00,90.13,90.18,90.09,90.16,2785.0,83.6374,83.6838,83.6003,83.6653,2785.0
2019-08-13 13:35:00,90.2,90.26,90.14,90.14,3106.0,83.7024,83.7581,83.6467,83.6467,3106.0
2019-08-13 13:40:00,90.18,90.19,90.16,90.18,700.0,83.6838,83.6931,83.6653,83.6838,700.0
2019-08-13 13:45:00,90.21,90.23,90.14,90.2,2036.0,83.7117,83.7302,83.6467,83.7024,2036.0
2019-08-13 13:50:00,90.2,90.22,90.18,90.18,1711.0,83.7024,83.7209,83.6838,83.6838,1711.0
2019-08-13 13:55:00,90.23,90.23,90.17,90.19,910.0,83.7302,83.7302,83.6745,83.6931,910.0
2019-08-13 14:00:00,90.18,90.23,90.12,90.23,1303.0,83.6838,83.7302,83.6281,83.7302,1303.0
2019-08-13 14:05:00,90.23,90.35,90.2,90.3,5763.0,83.7302,83.8416,83.7024,83.7952,5763.0
2019-08-13 14:10:00,90.31,90.31,90.24,90.25,3279.0,83.8045,83.8045,83.7395,83.7488,3279.0
2019-08-13 14:15:00,90.27,90.31,90.26,90.31,6420.0,83.7673,83.8045,83.7581,83.8045,6420.0
2019-08-13 14:20:00,90.31,90.31,90.27,90.31,6836.0,83.8045,83.8045,83.7673,83.8045,6836.0
2019-08-13 14:25:00,90.37,90.46,90.35,90.45,3694.0,83.8601,83.9436,83.8416,83.9344,3694.0
2019-08-13 14:30:00,90.46,90.46,90.33,90.4,4940.0,83.9436,83.9436,83.823,83.888,4940.0
2019-08-13 14:35:00,90.39,90.39,90.27,90.33,3975.0,83.8787,83.8787,83.7673,83.823,3975.0
2019-08-13 14:40:00,90.34,90.35,90.32,90.32,1592.0,83.8323,83.8416,83.8137,83.8137,1592.0
2019-08-13 14:45:00,90.32,90.34,90.2,90.22,2134.0,83.8137,83.8323,83.7024,83.7209,2134.0
2019-08-13 14:50:00,90.23,90.34,90.22,90.33,2445.0,83.7302,83.8323,83.7209,83.823,2445.0
2019-08-13 14:55:00,90.34,90.34,90.28,90.29,1313.0,83.8323,83.8323,83.7766,83.7859,1313.0
2019-08-13 15:00:00,90.28,90.34,90.24,90.29,1731.0,83.7766,83.8323,83.7395,83.7859,1731.0
2019-08-13 15:05:00,90.23,90.25,90.23,90.25,1500.0,83.7302,83.7488,83.7302,83.7488,1500.0
2019-08-13 15:10:00,90.25,90.27,90.12,90.15,2702.0,83.7488,83.7673,83.6281,83.656,2702.0
2019-08-13 15:15:00,90.14,90.21,90.14,90.21,2500.0,83.6467,83.7117,83.6467,83.7117,2500.0
2019-08-13 15:20:00,90.23,90.23,90.1,90.11,2574.0,83.7302,83.7302,83.6096,83.6189,2574.0
2019-08-13 15:25:00,90.12,90.17,90.12,90.13,6939.0,83.6281,83.6745,83.6281,83.6374,6939.0
2019-08-13 15:30:00,90.1,90.1,90.01,90.01,5028.0,83.6096,83.6096,83.5261,83.5261,5028.0
2019-08-13 15:35:00,90.03,90.08,90.0,90.04,6537.0,83.5446,83.591,83.5168,83.5539,6537.0
2019-08-13 15:40:00,90.08,90.11,89.9,89.91,8929.0,83.591,83.6189,83.424,83.4333,8929.0
2019-08-13 15:45:00,89.91,89.95,89.86,89.91,6290.0,83.4333,83.4704,83.3869,83.4333,6290.0
2019-08-13 15:50:00,89.9,90.16,89.89,90.16,18306.0,83.424,83.6653,83.4147,83.6653,18306.0
2019-08-13 15:55:00,90.11,90.13,89.9,90.04,33553.0,83.6189,83.6374,83.424,83.5539,33553.0
2019-08-14 09:30:00,89.01,89.11,88.82,89.11,14853.0,82.5981,82.6909,82.4218,82.6909,14853.0
2019-08-14 09:35:00,89.22,89.59,89.22,89.58,4271.0,82.793,83.1363,82.793,83.127,4271.0
2019-08-14 09:40:00,89.6,89.6,89.33,89.33,3500.0,83.1456,83.1456,82.895,82.895,3500.0
2019-08-14 09:45:00,89.2,89.34,89.15,89.27,7021.0,82.7744,82.9043,82.728,82.8394,7021.0
2019-08-14 09:50:00,89.21,89.45,89.14,89.16,1425.0,82.7837,83.0064,82.7187,82.7373,1425.0
2019-08-14 09:55:00,89.33,89.33,89.24,89.31,600.0,82.895,82.895,82.8115,82.8765,600.0
2019-08-14 10:00:00,89.31,89.32,89.12,89.22,3343.0,82.8765,82.8858,82.7002,82.793,3343.0
2019-08-14 10:05:00,89.17,89.43,89.17,89.43,2014.0,82.7466,82.9878,82.7466,82.9878,2014.0
2019-08-14 10:10:00,89.43,89.43,89.33,89.38,1000.0,82.9878,82.9878,82.895,82.9414,1000.0
2019-08-14 10:15:00,89.33,89.45,89.33,89.38,2547.0,82.895,83.0064,82.895,82.9414,2547.0
2019-08-14 10:20:00,89.31,89.38,89.27,89.34,2761.0,82.8765,82.9414,82.8394,82.9043,2761.0
2019-08-14 10:25:00,89.34,89.46,89.31,89.41,8645.0,82.9043,83.0157,82.8765,82.9693,8645.0
2019-08-14 10:30:00,89.4,89.4,89.23,89.26,3359.0,82.96,82.96,82.8023,82.8301,3359.0
2019-08-14 10:35:00,89.2,89.2,89.01,89.01,900.0,82.7744,82.7744,82.5981,82.5981,900.0
2019-08-14 10:40:00,88.94,89.05,88.94,89.05,1781.0,82.5331,82.6352,82.5331,82.6352,1781.0
2019-08-14 10:45:00,89.01,89.04,88.87,88.89,1702.0,82.5981,82.6259,82.4682,82.4867,1702.0
2019-08-14 10:50:00,88.93,88.96,88.82,88.83,3923.0,82.5239,82.5517,82.4218,82.4311,3923.0
2019-08-14 10:55:00,88.77,88.83,88.53,88.53,4094.0,82.3754,82.4311,82.1527,82.1527,4094.0
2019-08-14 11:00:00,88.47,88.59,88.42,88.43,4035.0,82.097,82.2084,82.0506,82.0599,4035.0
2019-08-14 11:05:00,88.45,88.45,88.29,88.3,4762.0,82.0784,82.0784,81.93,81.9392,4762.0
2019-08-14 11:10:00,88.25,88.26,88.12,88.13,4635.0,81.8928,81.9021,81.7722,81.7815,4635.0
2019-08-14 11:15:00,88.11,88.18,88.06,88.08,2832.0,81.7629,81.8279,81.7165,81.7351,2832.0
2019-08-14 11:20:00,88.1,88.24,88.1,88.23,3108.0,81.7537,81.8836,81.7537,81.8743,3108.0
2019-08-14 11:25:00,88.23,88.23,88.09,88.09,1613.0,81.8743,81.8743,81.7444,81.7444,1613.0
2019-08-14 11:30:00,88.14,88.24,88.08,88.23,5514.0,81.7908,81.8836,81.7351,81.8743,5514.0
2019-08-14 11:35:00,88.22,88.24,88.05,88.06,5012.0,81.865,81.8836,81.7073,81.7165,5012.0
2019-08-14 11:40:00,88.1,88.1,87.96,87.96,2807.0,81.7537,81.7537,81.6237,81.6237,2807.0
2019-08-14 11:45:00,87.92,87.93,87.8,87.93,4000.0,81.5866,81.5959,81.4753,81.5959,4000.0
2019-08-14 11:50:00,87.96,88.06,87.89,87.96,3762.0,81.6237,81.7165,81.5588,81.6237,3762.0
2019-08-14 11:55:00,87.97,88.06,87.85,88.06,3313.0,81.633,81.7165,81.5217,81.7165,3313.0
2019-08-14 12:00:00,87.98,87.99,87.83,87.84,2500.0,81.6423,81.6516,81.5031,81.5124,2500.0
2019-08-14 12:05:00,87.81,87.86,87.79,87.8,2501.0,81.4845,81.5309,81.466,81.4753,2501.0
2019-08-14 12:10:00,87.83,87.88,87.76,87.84,2002.0,81.5031,81.5495,81.4381,81.5124,2002.0
2019-08-14 12:15:00,87.82,87.85,87.77,87.83,2082.0,81.4938,81.5217,81.4474,81.5031,2082.0
2019-08-14 12:20:00,87.83,87.85,87.7,87.72,3221.0,81.5031,81.5217,81.3825,81.401,3221.0
2019-08-14 12:25:00,87.7,87.71,87.6,87.61,6675.0,81.3825,81.3917,81.2897,81.299,6675.0
2019-08-14 12:30:00,87.62,87.66,87.56,87.56,6250.0,81.3082,81.3453,81.2526,81.2526,6250.0
2019-08-14 12:35:00,87.56,87.61,87.5,87.54,3468.0,81.2526,81.299,81.1969,81.234,3468.0
2019-08-14 12:40:00,87.54,87.54,87.4,87.46,2652.0,81.234,81.234,81.1041,81.1598,2652.0
2019-08-14 12:45:00,87.46,87.54,87.33,87.36,12737.0,81.1598,81.234,81.0391,81.067,12737.0
2019-08-14 12:50:00,87.32,87.4,87.31,87.34,9529.0,81.0298,81.1041,81.0206,81.0484,9529.0
2019-08-14 12:55:00,87.37,87.4,87.3,87.33,7072.0,81.0762,81.1041,81.0113,81.0391,7072.0
2019-08-14 13:00:00,87.34,87.41,87.2,87.36,13558.0,81.0484,81.1134,80.9185,81.067,13558.0
2019-08-14 13:05:00,87.37,87.42,87.32,87.42,7626.0,81.0762,81.1226,81.0298,81.1226,7626.0
2019-08-14 13:10:00,87.42,87.53,87.42,87.53,6084.0,81.1226,81.2247,81.1226,81.2247,6084.0
2019-08-14 13:15:00,87.56,87.57,87.36,87.36,5049.0,81.2526,81.2618,81.067,81.067,5049.0
2019-08-14 13:20:00,87.38,87.54,87.38,87.54,5895.0,81.0855,81.234,81.0855,81.234,5895.0
2019-08-14 13:25:00,87.56,87.82,87.54,87.68,6819.0,81.2526,81.4938,81.234,81.3639,6819.0
2019-08-14 13:30:00,87.7,87.75,87.66,87.67,5623.0,81.3825,81.4289,81.3453,81.3546,5623.0
2019-08-14 13:35:00,87.75,87.89,87.71,87.84,5208.0,81.4289,81.5588,81.3917,81.5124,5208.0
2019-08-14 13:40:00,87.84,87.97,87.84,87.94,4988.0,81.5124,81.633,81.5124,81.6052,4988.0
2019-08-14 13:45:00,87.96,88.06,87.91,88.02,6587.0,81.6237,81.7165,81.5773,81.6794,6587.0
2019-08-14 13:50:00,88.04,88.12,88.03,88.06,4867.0,81.698,81.7722,81.6887,81.7165,4867.0
2019-08-14 13:55:00,88.08,88.08,87.99,88.0,4457.0,81.7351,81.7351,81.6516,81.6609,4457.0
2019-08-14 14:00:00,88.04,88.05,87.96,87.99,6606.0,81.698,81.7073,81.6237,81.6516,6606.0
2019-08-14 14:05:00,87.97,88.17,87.93,88.17,5314.0,81.633,81.8186,81.5959,81.8186,5314.0
2019-08-14 14:10:00,88.21,88.25,88.2,88.21,4640.0,81.8557,81.8928,81.8464,81.8557,4640.0
2019-08-14 14:15:00,88.17,88.38,88.17,88.37,7063.0,81.8186,82.0135,81.8186,82.0042,7063.0
2019-08-14 14:20:00,88.33,88.34,88.14,88.17,4404.0,81.9671,81.9764,81.7908,81.8186,4404.0
2019-08-14 14:25:00,88.15,88.22,88.07,88.13,6809.0,81.8001,81.865,81.7258,81.7815,6809.0
2019-08-14 14:30:00,88.11,88.15,87.95,88.02,5260.0,81.7629,81.8001,81.6145,81.6794,5260.0
2019-08-14 14:35:00,88.03,88.05,87.89,87.91,5627.0,81.6887,81.7073,81.5588,81.5773,5627.0
2019-08-14 14:40:00,87.93,87.96,87.8,87.85,4987.0,81.5959,81.6237,81.4753,81.5217,4987.0
2019-08-14 14:45:00,87.91,87.94,87.77,87.86,5086.0,81.5773,81.6052,81.4474,81.5309,5086.0
2019-08-14 14:50:00,87.81,88.0,87.78,88.0,2564.0,81.4845,81.6609,81.4567,81.6609,2564.0
2019-08-14 14:55:00,87.97,88.12,87.94,88.07,5690.0,81.633,81.7722,81.6052,81.7258,5690.0
2019-08-14 15:00:00,88.0,88.28,87.92,88.26,5197.0,81.6609,81.9207,81.5866,81.9021,5197.0
2019-08-14 15:05:00,88.27,88.38,88.24,88.31,7430.0,81.9114,82.0135,81.8836,81.9485,7430.0
2019-08-14 15:10:00,88.33,88.35,88.2,88.21,7911.0,81.9671,81.9856,81.8464,81.8557,7911.0
2019-08-14 15:15:00,88.2,88.22,88.02,88.02,10847.0,81.8464,81.865,81.6794,81.6794,10847.0
2019-08-14 15:20:00,88.05,88.05,87.72,87.8,14136.0,81.7073,81.7073,81.401,81.4753,14136.0
2019-08-14 15:25:00,87.8,88.31,87.8,88.09,12630.0,81.4753,81.9485,81.4753,81.7444,12630.0
2019-08-14 15:30:00,87.97,88.06,87.85,88.06,10229.0,81.633,81.7165,81.5217,81.7165,10229.0
2019-08-14 15:35:00,88.03,88.15,87.96,88.15,10198.0,81.6887,81.8001,81.6237,81.8001,10198.0
2019-08-14 15:40:00,88.19,88.23,87.96,88.13,25375.0,81.8372,81.8743,81.6237,81.7815,25375.0
2019-08-14 15:45:00,88.1,88.27,88.08,88.09,18601.0,81.7537,81.9114,81.7351,81.7444,18601.0
2019-08-14 15:50:00,88.05,88.17,87.9,88.09,36405.0,81.7073,81.8186,81.5681,81.7444,36405.0
2019-08-14 15:55:00,88.1,88.1,87.86,87.87,64957.0,81.7537,81.7537,81.5309,81.5402,64957.0
2019-08-15 09:30:00,88.03,88.4,87.85,88.12,17939.0,81.6887,82.032,81.5217,81.7722,17939.0
2019-08-15 09:35:00,88.23,88.28,87.99,88.14,1400.0,81.8743,81.9207,81.6516,81.7908,1400.0
2019-08-15 09:40:00,88.08,88.47,88.03,88.36,2450.0,81.7351,82.097,81.6887,81.9949,2450.0
2019-08-15 09:45:00,88.47,88.64,88.36,88.57,4356.0,82.097,82.2548,81.9949,82.1898,4356.0
2019-08-15 09:50:00,88.57,88.66,88.5,88.52,2241.0,82.1898,82.2733,82.1248,82.1434,2241.0
2019-08-15 09:55:00,88.5,88.65,88.47,88.63,1800.0,82.1248,82.264,82.097,82.2455,1800.0
2019-08-15 10:00:00,88.59,88.63,88.5,88.58,3111.0,82.2084,82.2455,82.1248,82.1991,3111.0
2019-08-15 10:05:00,88.51,88.69,88.44,88.69,3953.0,82.1341,82.3012,82.0692,82.3012,3953.0
2019-08-15 10:10:00,88.63,88.7,88.61,88.62,2366.0,82.2455,82.3104,82.2269,82.2362,2366.0
2019-08-15 10:15:00,88.58,88.61,88.5,88.54,6314.0,82.1991,82.2269,82.1248,82.162,6314.0
2019-08-15 10:20:00,88.42,88.52,88.38,88.52,4100.0,82.0506,82.1434,82.0135,82.1434,4100.0
2019-08-15 10:25:00,88.52,88.52,88.19,88.19,3263.0,82.1434,82.1434,81.8372,81.8372,3263.0
2019-08-15 10:30:00,88.14,88.35,88.05,88.35,4434.0,81.7908,81.9856,81.7073,81.9856,4434.0
2019-08-15 10:35:00,88.41,88.45,88.38,88.4,1024.0,82.0413,82.0784,82.0135,82.032,1024.0
2019-08-15 10:40:00,88.37,88.47,88.3,88.47,2100.0,82.0042,82.097,81.9392,82.097,2100.0
2019-08-15 10:45:00,88.56,88.64,88.5,88.57,3516.0,82.1805,82.2548,82.1248,82.1898,3516.0
2019-08-15 10:50:00,88.59,88.74,88.58,88.7,3079.0,82.2084,82.3475,82.1991,82.3104,3079.0
2019-08-15 10:55:00,88.71,88.75,88.64,88.7,3818.0,82.3197,82.3568,82.2548,82.3104,3818.0
2019-08-15 11:00:00,88.67,88.72,88.55,88.55,4214.0,82.2826,82.329,82.1712,82.1712,4214.0
2019-08-15 11:05:00,88.53,88.55,88.3,88.34,2406.0,82.1527,82.1712,81.9392,81.9764,2406.0
2019-08-15 11:10:00,88.33,88.46,88.32,88.35,3872.0,81.9671,82.0877,81.9578,81.9856,3872.0
2019-08-15 11:15:00,88.33,88.34,88.27,88.34,1397.0,81.9671,81.9764,81.9114,81.9764,1397.0
2019-08-15 11:20:00,88.35,88.42,88.28,88.42,3837.0,81.9856,82.0506,81.9207,82.0506,3837.0
2019-08-15 11:25:00,88.4,88.56,88.38,88.51,1631.0,82.032,82.1805,82.0135,82.1341,1631.0
2019-08-15 11:30:00,88.62,88.69,88.56,88.68,2948.0,82.2362,82.3012,82.1805,82.2919,2948.0
2019-08-15 11:35:00,88.68,88.85,88.67,88.81,3514.0,82.2919,82.4496,82.2826,82.4125,3514.0
2019-08-15 11:40:00,88.81,88.84,88.67,88.71,2922.0,82.4125,82.4403,82.2826,82.3197,2922.0
2019-08-15 11:45:00,88.72,88.74,88.6,88.6,4295.0,82.329,82.3475,82.2176,82.2176,4295.0
2019-08-15 11:50:00,88.57,88.64,88.54,88.57,1519.0,82.1898,82.2548,82.162,82.1898,1519.0
2019-08-15 11:55:00,88.66,88.86,88.65,88.85,5550.0,82.2733,82.4589,82.264,82.4496,5550.0
2019-08-15 12:00:00,88.81,88.83,88.77,88.82,1734.0,82.4125,82.4311,82.3754,82.4218,1734.0
2019-08-15 12:05:00,88.84,88.96,88.82,88.83,2822.0,82.4403,82.5517,82.4218,82.4311,2822.0
2019-08-15 12:10:00,88.81,88.89,88.78,88.82,2300.0,82.4125,82.4867,82.3847,82.4218,2300.0
2019-08-15 12:15:00,88.87,88.91,88.82,88.89,2354.0,82.4682,82.5053,82.4218,82.4867,2354.0
2019-08-15 12:20:00,88.89,88.97,88.84,88.84,7270.0,82.4867,82.561,82.4403,82.4403,7270.0
2019-08-15 12:25:00,88.84,88.9,88.74,88.76,5646.0,82.4403,82.496,82.3475,82.3661,5646.0
2019-08-15 12:30:00,88.75,88.79,88.73,88.73,4298.0,82.3568,82.3939,82.3383,82.3383,4298.0
2019-08-15 12:35:00,88.74,88.74,88.61,88.61,2178.0,82.3475,82.3475,82.2269,82.2269,2178.0
2019-08-15 12:40:00,88.59,88.69,88.59,88.69,1700.0,82.2084,82.3012,82.2084,82.3012,1700.0
2019-08-15 12:45:00,88.7,88.7,88.61,88.63,1426.0,82.3104,82.3104,82.2269,82.2455,1426.0
2019-08-15 12:50:00,88.64,88.69,88.6,88.65,3317.0,82.2548,82.3012,82.2176,82.264,3317.0
2019-08-15 12:55:00,88.62,88.67,88.62,88.66,2325.0,82.2362,82.2826,82.2362,82.2733,2325.0
2019-08-15 13:00:00,88.65,88.81,88.65,88.73,2207.0,82.264,82.4125,82.264,82.3383,2207.0
2019-08-15 13:05:00,88.7,88.77,88.7,88.76,1452.0,82.3104,82.3754,82.3104,82.3661,1452.0
2019-08-15 13:10:00,88.68,88.68,88.56,88.59,1712.0,82.2919,82.2919,82.1805,82.2084,1712.0
2019-08-15 13:15:00,88.59,88.66,88.59,88.66,900.0,82.2084,82.2733,82.2084,82.2733,900.0
2019-08-15 13:20:00,88.68,88.71,88.62,88.65,1605.0,82.2919,82.3197,82.2362,82.264,1605.0
2019-08-15 13:25:00,88.61,88.62,88.46,88.46,2020.0,82.2269,82.2362,82.0877,82.0877,2020.0
2019-08-15 13:30:00,88.47,88.54,88.47,88.52,1370.0,82.097,82.162,82.097,82.1434,1370.0
2019-08-15 13:35:00,88.53,88.54,88.39,88.39,2703.0,82.1527,82.162,82.0228,82.0228,2703.0
2019-08-15 13:40:00,88.33,88.33,88.22,88.22,3389.0,81.9671,81.9671,81.865,81.865,3389.0
2019-08-15 13:45:00,88.23,88.27,88.08,88.16,3519.0,81.8743,81.9114,81.7351,81.8093,3519.0
2019-08-15 13:50:00,88.17,88.21,87.91,88.05,5019.0,81.8186,81.8557,81.5773,81.7073,5019.0
2019-08-15 13:55:00,88.07,88.08,87.96,87.99,3381.0,81.7258,81.7351,81.6237,81.6516,3381.0
2019-08-15 14:00:00,87.99,88.16,87.96,88.01,2901.0,81.6516,81.8093,81.6237,81.6701,2901.0
2019-08-15 14:05:00,88.05,88.21,88.05,88.18,1700.0,81.7073,81.8557,81.7073,81.8279,1700.0
2019-08-15 14:10:00,88.33,88.43,88.3,88.31,4001.0,81.9671,82.0599,81.9392,81.9485,4001.0
2019-08-15 14:15:00,88.34,88.4,88.24,88.35,3219.0,81.9764,82.032,81.8836,81.9856,3219.0
2019-08-15 14:20:00,88.35,88.58,88.32,88.58,2099.0,81.9856,82.1991,81.9578,82.1991,2099.0
2019-08-15 14:25:00,88.47,88.56,88.47,88.49,1005.0,82.097,82.1805,82.097,82.1156,1005.0
2019-08-15 14:30:00,88.51,88.51,88.38,88.48,2681.0,82.1341,82.1341,82.0135,82.1063,2681.0
2019-08-15 14:35:00,88.44,88.46,88.39,88.4,1740.0,82.0692,82.0877,82.0228,82.032,1740.0
2019-08-15 14:40:00,88.4,88.44,88.37,88.43,2536.0,82.032,82.0692,82.0042,82.0599,2536.0
2019-08-15 14:45:00,88.42,88.48,88.36,88.44,2075.0,82.0506,82.1063,81.9949,82.0692,2075.0
2019-08-15 14:50:00,88.38,88.45,88.25,88.45,5596.0,82.0135,82.0784,81.8928,82.0784,5596.0
2019-08-15 14:55:00,88.42,88.51,88.42,88.5,1003.0,82.0506,82.1341,82.0506,82.1248,1003.0
2019-08-15 15:00:00,88.51,88.71,88.48,88.67,1800.0,82.1341,82.3197,82.1063,82.2826,1800.0
2019-08-15 15:05:00,88.72,88.76,88.62,88.62,2635.0,82.329,82.3661,82.2362,82.2362,2635.0
2019-08-15 15:10:00,88.65,88.67,88.58,88.6,2137.0,82.264,82.2826,82.1991,82.2176,2137.0
2019-08-15 15:15:00,88.59,88.59,88.47,88.51,2212.0,82.2084,82.2084,82.097,82.1341,2212.0
2019-08-15 15:20:00,88.52,88.55,88.44,88.47,2420.0,82.1434,82.1712,82.0692,82.097,2420.0
2019-08-15 15:25:00,88.48,88.5,88.46,88.46,5583.0,82.1063,82.1248,82.0877,82.0877,5583.0
2019-08-15 15:30:00,88.45,88.58,88.41,88.47,4955.0,82.0784,82.1991,82.0413,82.097,4955.0
2019-08-15 15:35:00,88.46,88.56,88.46,88.55,3677.0,82.0877,82.1805,82.0877,82.1712,3677.0
2019-08-15 15:40:00,88.57,88.59,88.45,88.59,6522.0,82.1898,82.2084,82.0784,82.2084,6522.0
2019-08-15 15:45:00,88.56,88.75,88.56,88.75,6337.0,82.1805,82.3568,82.1805,82.3568,6337.0
2019-08-15 15:50:00,88.75,88.81,88.7,88.74,12804.0,82.3568,82.4125,82.3104,82.3475,12804.0
2019-08-15 15:55:00,88.74,88.78,88.47,88.51,35092.0,82.3475,82.3847,82.097,82.1341,35092.0
2019-08-16 09:30:00,88.99,89.07,88.99,89.0,39893.0,82.5795,82.6538,82.5795,82.5888,39893.0
2019-08-16 09:35:00,89.14,89.26,89.01,89.04,2262.0,82.7187,82.8301,82.5981,82.6259,2262.0
2019-08-16 09:40:00,89.04,89.04,89.04,89.04,0.0,82.6259,82.6259,82.6259,82.6259,0.0
2019-08-16 09:45:00,88.83,88.9,88.83,88.9,900.0,82.4311,82.496,82.4311,82.496,900.0
2019-08-16 09:50:00,88.94,89.04,88.91,88.96,9335.0,82.5331,82.6259,82.5053,82.5517,9335.0
2019-08-16 09:55:00,88.92,89.03,88.71,88.75,6471.0,82.5146,82.6167,82.3197,82.3568,6471.0
2019-08-16 10:00:00,88.75,88.9,88.74,88.88,5403.0,82.3568,82.496,82.3475,82.4775,5403.0
2019-08-16 10:05:00,88.9,88.92,88.65,88.75,3997.0,82.496,82.5146,82.264,82.3568,3997.0
2019-08-16 10:10:00,88.79,88.79,88.57,88.57,7696.0,82.3939,82.3939,82.1898,82.1898,7696.0
2019-08-16 10:15:00,88.56,88.57,88.36,88.37,3935.0,82.1805,82.1898,81.9949,82.0042,3935.0
2019-08-16 10:20:00,88.36,88.74,88.36,88.54,10213.0,81.9949,82.3475,81.9949,82.162,10213.0
2019-08-16 10:25:00,88.55,88.62,88.38,88.49,5774.0,82.1712,82.2362,82.0135,82.1156,5774.0
2019-08-16 10:30:00,88.52,88.59,88.52,88.56,3530.0,82.1434,82.2084,82.1434,82.1805,3530.0
2019-08-16 10:35:00,88.52,88.66,88.48,88.62,2959.0,82.1434,82.2733,82.1063,82.2362,2959.0
2019-08-16 10:40:00,88.61,88.73,88.6,88.7,1739.0,82.2269,82.3383,82.2176,82.3104,1739.0
2019-08-16 10:45:00,88.7,88.8,88.67,88.75,34687.0,82.3104,82.4032,82.2826,82.3568,34687.0
2019-08-16 10:50:00,88.75,88.8,88.74,88.8,19167.0,82.3568,82.4032,82.3475,82.4032,19167.0
2019-08-16 10:55:00,88.83,89.1,88.83,89.08,3233.0,82.4311,82.6816,82.4311,82.6631,3233.0
2019-08-16 11:00:00,89.14,89.14,89.04,89.04,2342.0,82.7187,82.7187,82.6259,82.6259,2342.0
2019-08-16 11:05:00,89.0,89.05,88.96,89.05,1967.0,82.5888,82.6352,82.5517,82.6352,1967.0
2019-08-16 11:10:00,89.11,89.24,89.06,89.06,3363.0,82.6909,82.8115,82.6445,82.6445,3363.0
2019-08-16 11:15:00,89.05,89.13,88.98,88.98,1814.0,82.6352,82.7095,82.5703,82.5703,1814.0
2019-08-16 11:20:00,89.01,89.21,89.01,89.21,3033.0,82.5981,82.7837,82.5981,82.7837,3033.0
2019-08-16 11:25:00,89.2,89.2,89.11,89.2,1801.0,82.7744,82.7744,82.6909,82.7744,1801.0
2019-08-16 11:30:00,89.18,89.18,89.04,89.15,2241.0,82.7559,82.7559,82.6259,82.728,2241.0
2019-08-16 11:35:00,89.2,89.3,89.17,89.17,1815.0,82.7744,82.8672,82.7466,82.7466,1815.0
2019-08-16 11:40:00,89.24,89.25,89.16,89.16,1733.0,82.8115,82.8208,82.7373,82.7373,1733.0
2019-08-16 11:45:00,89.15,89.24,89.13,89.2,3153.0,82.728,82.8115,82.7095,82.7744,3153.0
2019-08-16 11:50:00,89.23,89.35,89.23,89.29,3592.0,82.8023,82.9136,82.8023,82.8579,3592.0
2019-08-16 11:55:00,89.34,89.34,89.19,89.19,2687.0,82.9043,82.9043,82.7651,82.7651,2687.0
2019-08-16 12:00:00,89.13,89.21,89.09,89.19,1954.0,82.7095,82.7837,82.6723,82.7651,1954.0
2019-08-16 12:05:00,89.22,89.24,89.2,89.2,913.0,82.793,82.8115,82.7744,82.7744,913.0
2019-08-16 12:10:00,89.18,89.18,89.1,89.1,1576.0,82.7559,82.7559,82.6816,82.6816,1576.0
2019-08-16 12:15:00,89.09,89.09,88.98,89.0,700.0,82.6723,82.6723,82.5703,82.5888,700.0
2019-08-16 12:20:00,89.02,89.13,89.01,89.06,1099.0,82.6074,82.7095,82.5981,82.6445,1099.0
2019-08-16 12:25:00,89.08,89.21,89.08,89.16,1526.0,82.6631,82.7837,82.6631,82.7373,1526.0
2019-08-16 12:30:00,89.13,89.24,89.13,89.2,800.0,82.7095,82.8115,82.7095,82.7744,800.0
2019-08-16 12:35:00,89.23,89.26,89.23,89.23,1401.0,82.8023,82.8301,82.8023,82.8023,1401.0
2019-08-16 12:40:00,89.17,89.22,89.13,89.2,945.0,82.7466,82.793,82.7095,82.7744,945.0
2019-08-16 12:45:00,89.22,89.22,89.18,89.19,912.0,82.793,82.793,82.7559,82.7651,912.0
2019-08-16 12:50:00,89.2,89.21,89.17,89.19,1586.0,82.7744,82.7837,82.7466,82.7651,1586.0
2019-08-16 12:55:00,89.19,89.24,89.18,89.22,2640.0,82.7651,82.8115,82.7559,82.793,2640.0
2019-08-16 13:00:00,89.22,89.25,89.21,89.23,1799.0,82.793,82.8208,82.7837,82.8023,1799.0
2019-08-16 13:05:00,89.26,89.32,89.22,89.29,1900.0,82.8301,82.8858,82.793,82.8579,1900.0
2019-08-16 13:10:00,89.3,89.35,89.28,89.31,3665.0,82.8672,82.9136,82.8487,82.8765,3665.0
2019-08-16 13:15:00,89.29,89.38,89.26,89.38,3634.0,82.8579,82.9414,82.8301,82.9414,3634.0
2019-08-16 13:20:00,89.4,89.4,89.35,89.39,3019.0,82.96,82.96,82.9136,82.9507,3019.0
2019-08-16 13:25:00,89.4,89.41,89.34,89.4,2923.0,82.96,82.9693,82.9043,82.96,2923.0
2019-08-16 13:30:00,89.36,89.42,89.33,89.41,2756.0,82.9229,82.9786,82.895,82.9693,2756.0
2019-08-16 13:35:00,89.42,89.42,89.37,89.37,2027.0,82.9786,82.9786,82.9322,82.9322,2027.0
2019-08-16 13:40:00,89.4,89.45,89.39,89.41,2217.0,82.96,83.0064,82.9507,82.9693,2217.0
2019-08-16 13:45:00,89.38,89.4,89.34,89.37,5002.0,82.9414,82.96,82.9043,82.9322,5002.0
2019-08-16 13:50:00,89.37,89.43,89.37,89.4,2289.0,82.9322,82.9878,82.9322,82.96,2289.0
2019-08-16 13:55:00,89.4,89.48,89.39,89.48,2417.0,82.96,83.0342,82.9507,83.0342,2417.0
2019-08-16 14:00:00,89.48,89.48,89.42,89.46,3041.0,83.0342,83.0342,82.9786,83.0157,3041.0
2019-08-16 14:05:00,89.49,89.55,89.47,89.52,3200.0,83.0435,83.0992,83.025,83.0714,3200.0
2019-08-16 14:10:00,89.54,89.65,89.51,89.65,3141.0,83.0899,83.192,83.0621,83.192,3141.0
2019-08-16 14:15:00,89.69,89.71,89.58,89.6,4644.0,83.2291,83.2477,83.127,83.1456,4644.0
2019-08-16 14:20:00,89.62,89.66,89.59,89.59,2400.0,83.1642,83.2013,83.1363,83.1363,2400.0
2019-08-16 14:25:00,89.6,89.63,89.52,89.62,5579.0,83.1456,83.1734,83.0714,83.1642,5579.0
2019-08-16 14:30:00,89.58,89.64,89.57,89.64,2802.0,83.127,83.1827,83.1178,83.1827,2802.0
2019-08-16 14:35:00,89.65,89.67,89.54,89.55,3145.0,83.192,83.2106,83.0899,83.0992,3145.0
2019-08-16 14:40:00,89.54,89.56,89.48,89.49,3175.0,83.0899,83.1085,83.0342,83.0435,3175.0
2019-08-16 14:45:00,89.5,89.6,89.46,89.57,3444.0,83.0528,83.1456,83.0157,83.1178,3444.0
2019-08-16 14:50:00,89.6,89.6,89.54,89.59,2895.0,83.1456,83.1456,83.0899,83.1363,2895.0
2019-08-16 14:55:00,89.59,89.65,89.59,89.65,1837.0,83.1363,83.192,83.1363,83.192,1837.0
2019-08-16 15:00:00,89.66,89.67,89.61,89.65,4241.0,83.2013,83.2106,83.1549,83.192,4241.0
2019-08-16 15:05:00,89.65,89.7,89.62,89.7,3057.0,83.192,83.2384,83.1642,83.2384,3057.0
2019-08-16 15:10:00,89.69,89.73,89.62,89.71,3819.0,83.2291,83.2662,83.1642,83.2477,3819.0
2019-08-16 15:15:00,89.74,89.77,89.69,89.74,6476.0,83.2755,83.3034,83.2291,83.2755,6476.0
2019-08-16 15:20:00,89.73,89.75,89.57,89.57,4419.0,83.2662,83.2848,83.1178,83.1178,4419.0
2019-08-16 15:25:00,89.57,89.6,89.53,89.53,5327.0,83.1178,83.1456,83.0806,83.0806,5327.0
2019-08-16 15:30:00,89.52,89.52,89.41,89.45,8297.0,83.0714,83.0714,82.9693,83.0064,8297.0
2019-08-16 15:35:00,89.47,89.54,89.43,89.53,8276.0,83.025,83.0899,82.9878,83.0806,8276.0
2019-08-16 15:40:00,89.53,89.72,89.52,89.67,10334.0,83.0806,83.257,83.0714,83.2106,10334.0
2019-08-16 15:45:00,89.65,89.72,89.6,89.65,15699.0,83.192,83.257,83.1456,83.192,15699.0
2019-08-16 15:50:00,89.63,89.8,89.52,89.75,22780.0,83.1734,83.3312,83.0714,83.2848,22780.0
2019-08-16 15:55:00,89.76,89.86,89.63,89.71,59927.0,83.2941,83.3869,83.1734,83.2477,59927.0
2019-08-19 09:30:00,90.55,90.87,90.38,90.57,18027.0,84.0272,84.3241,83.8694,84.0457,18027.0
2019-08-19 09:35:00,90.57,90.67,90.52,90.55,2700.0,84.0457,84.1385,83.9993,84.0272,2700.0
2019-08-19 09:40:00,90.64,90.87,90.56,90.69,7451.0,84.1107,84.3241,84.0364,84.1571,7451.0
2019-08-19 09:45:00,90.73,90.8,90.66,90.78,8296.0,84.1942,84.2592,84.1292,84.2406,8296.0
2019-08-19 09:50:00,90.82,90.91,90.8,90.82,4645.0,84.2777,84.3612,84.2592,84.2777,4645.0
2019-08-19 09:55:00,90.83,90.98,90.76,90.96,4550.0,84.287,84.4262,84.222,84.4076,4550.0
2019-08-19 10:00:00,90.96,91.1,90.9,90.9,4403.0,84.4076,84.5375,84.352,84.352,4403.0
2019-08-19 10:05:00,90.9,90.97,90.87,90.93,3574.0,84.352,84.4169,84.3241,84.3798,3574.0
2019-08-19 10:10:00,90.93,90.93,90.79,90.9,3678.0,84.3798,84.3798,84.2499,84.352,3678.0
2019-08-19 10:15:00,90.92,90.94,90.73,90.82,6047.0,84.3705,84.3891,84.1942,84.2777,6047.0
2019-08-19 10:20:00,90.84,90.84,90.73,90.81,2509.0,84.2963,84.2963,84.1942,84.2684,2509.0
2019-08-19 10:25:00,90.85,90.9,90.8,90.89,4150.0,84.3056,84.352,84.2592,84.3427,4150.0
2019-08-19 10:30:00,90.87,90.9,90.87,90.9,1034.0,84.3241,84.352,84.3241,84.352,1034.0
2019-08-19 10:35:00,90.88,90.92,90.88,90.91,2801.0,84.3334,84.3705,84.3334,84.3612,2801.0
2019-08-19 10:40:00,90.9,90.95,90.86,90.87,1971.0,84.352,84.3984,84.3148,84.3241,1971.0
2019-08-19 10:45:00,90.87,90.87,90.7,90.77,1421.0,84.3241,84.3241,84.1664,84.2313,1421.0
2019-08-19 10:50:00,90.76,90.79,90.71,90.79,900.0,84.222,84.2499,84.1756,84.2499,900.0
2019-08-19 10:55:00,90.8,90.8,90.75,90.79,843.0,84.2592,84.2592,84.2128,84.2499,843.0
2019-08-19 11:00:00,90.8,90.8,90.78,90.79,1205.0,84.2592,84.2592,84.2406,84.2499,1205.0
2019-08-19 11:05:00,90.77,90.79,90.76,90.78,3239.0,84.2313,84.2499,84.222,84.2406,3239.0
2019-08-19 11:10:00,90.79,90.79,90.65,90.67,2339.0,84.2499,84.2499,84.12,84.1385,2339.0
2019-08-19 11:15:00,90.66,90.77,90.65,90.72,2392.0,84.1292,84.2313,84.12,84.1849,2392.0
2019-08-19 11:20:00,90.73,90.75,90.69,90.73,2165.0,84.1942,84.2128,84.1571,84.1942,2165.0
2019-08-19 11:25:00,90.73,90.73,90.67,90.68,4839.0,84.1942,84.1942,84.1385,84.1478,4839.0
2019-08-19 11:30:00,90.69,90.75,90.62,90.75,1150.0,84.1571,84.2128,84.0921,84.2128,1150.0
2019-08-19 11:35:00,90.68,90.68,90.57,90.59,1600.0,84.1478,84.1478,84.0457,84.0643,1600.0
2019-08-19 11:40:00,90.52,90.55,90.5,90.55,2198.0,83.9993,84.0272,83.9808,84.0272,2198.0
2019-08-19 11:45:00,90.56,90.61,90.51,90.61,1700.0,84.0364,84.0828,83.99,84.0828,1700.0
2019-08-19 11:50:00,90.61,90.64,90.56,90.58,1293.0,84.0828,84.1107,84.0364,84.055,1293.0
2019-08-19 11:55:00,90.61,90.64,90.53,90.56,2038.0,84.0828,84.1107,84.0086,84.0364,2038.0
2019-08-19 12:00:00,90.55,90.58,90.53,90.55,2601.0,84.0272,84.055,84.0086,84.0272,2601.0
2019-08-19 12:05:00,90.55,90.58,90.54,90.56,2020.0,84.0272,84.055,84.0179,84.0364,2020.0
2019-08-19 12:10:00,90.58,90.62,90.58,90.62,1500.0,84.055,84.0921,84.055,84.0921,1500.0
2019-08-19 12:15:00,90.64,90.66,90.6,90.65,1500.0,84.1107,84.1292,84.0736,84.12,1500.0
2019-08-19 12:20:00,90.62,90.65,90.59,90.59,1500.0,84.0921,84.12,84.0643,84.0643,1500.0
2019-08-19 12:25:00,90.6,90.63,90.6,90.62,700.0,84.0736,84.1014,84.0736,84.0921,700.0
2019-08-19 12:30:00,90.64,90.66,90.62,90.63,1145.0,84.1107,84.1292,84.0921,84.1014,1145.0
2019-08-19 12:35:00,90.63,90.74,90.63,90.74,2852.0,84.1014,84.2035,84.1014,84.2035,2852.0
2019-08-19 12:40:00,90.73,90.74,90.69,90.71,2600.0,84.1942,84.2035,84.1571,84.1756,2600.0
2019-08-19 12:45:00,90.7,90.85,90.7,90.84,2835.0,84.1664,84.3056,84.1664,84.2963,2835.0
2019-08-19 12:50:00,90.85,90.87,90.84,90.86,1717.0,84.3056,84.3241,84.2963,84.3148,1717.0
2019-08-19 12:55:00,90.85,90.89,90.85,90.85,900.0,84.3056,84.3427,84.3056,84.3056,900.0
2019-08-19 13:00:00,90.89,90.94,90.88,90.92,1548.0,84.3427,84.3891,84.3334,84.3705,1548.0
2019-08-19 13:05:00,90.91,90.98,90.89,90.96,1300.0,84.3612,84.4262,84.3427,84.4076,1300.0
2019-08-19 13:10:00,90.93,90.96,90.93,90.93,1045.0,84.3798,84.4076,84.3798,84.3798,1045.0
2019-08-19 13:15:00,90.92,90.94,90.85,90.93,1720.0,84.3705,84.3891,84.3056,84.3798,1720.0
2019-08-19 13:20:00,90.94,91.0,90.94,90.94,1700.0,84.3891,84.4447,84.3891,84.3891,1700.0
2019-08-19 13:25:00,90.91,90.94,90.88,90.91,2706.0,84.3612,84.3891,84.3334,84.3612,2706.0
2019-08-19 13:30:00,90.9,90.9,90.79,90.79,1009.0,84.352,84.352,84.2499,84.2499,1009.0
2019-08-19 13:35:00,90.81,90.88,90.81,90.83,1700.0,84.2684,84.3334,84.2684,84.287,1700.0
2019-08-19 13:40:00,90.81,90.94,90.81,90.9,2382.0,84.2684,84.3891,84.2684,84.352,2382.0
2019-08-19 13:45:00,90.89,90.93,90.89,90.89,1100.0,84.3427,84.3798,84.3427,84.3427,1100.0
2019-08-19 13:50:00,90.94,90.94,90.85,90.85,800.0,84.3891,84.3891,84.3056,84.3056,800.0
2019-08-19 13:55:00,90.85,90.85,90.73,90.73,6302.0,84.3056,84.3056,84.1942,84.1942,6302.0
2019-08-19 14:00:00,90.71,90.84,90.69,90.81,5011.0,84.1756,84.2963,84.1571,84.2684,5011.0
2019-08-19 14:05:00,90.79,90.84,90.75,90.78,4588.0,84.2499,84.2963,84.2128,84.2406,4588.0
2019-08-19 14:10:00,90.77,90.77,90.72,90.74,1195.0,84.2313,84.2313,84.1849,84.2035,1195.0
2019-08-19 14:15:00,90.69,90.75,90.69,90.73,1751.0,84.1571,84.2128,84.1571,84.1942,1751.0
2019-08-19 14:20:00,90.72,90.73,90.69,90.71,6285.0,84.1849,84.1942,84.1571,84.1756,6285.0
2019-08-19 14:25:00,90.7,90.7,90.64,90.7,1829.0,84.1664,84.1664,84.1107,84.1664,1829.0
2019-08-19 14:30:00,90.72,90.84,90.71,90.82,6875.0,84.1849,84.2963,84.1756,84.2777,6875.0
2019-08-19 14:35:00,90.86,90.88,90.84,90.87,1400.0,84.3148,84.3334,84.2963,84.3241,1400.0
2019-08-19 14:40:00,90.85,90.94,90.85,90.88,2760.0,84.3056,84.3891,84.3056,84.3334,2760.0
2019-08-19 14:45:00,90.87,90.89,90.86,90.89,1200.0,84.3241,84.3427,84.3148,84.3427,1200.0
2019-08-19 14:50:00,90.89,90.95,90.87,90.9,2456.0,84.3427,84.3984,84.3241,84.352,2456.0
2019-08-19 14:55:00,90.88,90.91,90.84,90.89,2335.0,84.3334,84.3612,84.2963,84.3427,2335.0
2019-08-19 15:00:00,90.89,90.92,90.8,90.8,3236.0,84.3427,84.3705,84.2592,84.2592,3236.0
2019-08-19 15:05:00,90.81,90.85,90.8,90.8,1550.0,84.2684,84.3056,84.2592,84.2592,1550.0
2019-08-19 15:10:00,90.82,90.82,90.77,90.79,2210.0,84.2777,84.2777,84.2313,84.2499,2210.0
2019-08-19 15:15:00,90.82,90.82,90.74,90.78,3118.0,84.2777,84.2777,84.2035,84.2406,3118.0
2019-08-19 15:20:00,90.78,90.84,90.77,90.82,2469.0,84.2406,84.2963,84.2313,84.2777,2469.0
2019-08-19 15:25:00,90.79,90.83,90.72,90.83,3252.0,84.2499,84.287,84.1849,84.287,3252.0
2019-08-19 15:30:00,90.81,90.87,90.79,90.84,6272.0,84.2684,84.3241,84.2499,84.2963,6272.0
2019-08-19 15:35:00,90.84,90.88,90.81,90.81,15623.0,84.2963,84.3334,84.2684,84.2684,15623.0
2019-08-19 15:40:00,90.81,90.81,90.76,90.79,5665.0,84.2684,84.2684,84.222,84.2499,5665.0
2019-08-19 15:45:00,90.77,90.77,90.68,90.7,12370.0,84.2313,84.2313,84.1478,84.1664,12370.0
2019-08-19 15:50:00,90.7,90.75,90.67,90.75,12546.0,84.1664,84.2128,84.1385,84.2128,12546.0
2019-08-19 15:55:00,90.77,90.81,90.5,90.5,34811.0,84.2313,84.2684,83.9808,83.9808,34811.0
2019-08-20 09:30:00,90.32,90.32,89.9,89.93,9432.0,83.8137,83.8137,83.424,83.4518,9432.0
2019-08-20 09:35:00,90.0,90.01,89.89,89.99,960.0,83.5168,83.5261,83.4147,83.5075,960.0
2019-08-20 09:40:00,89.91,89.99,89.88,89.99,900.0,83.4333,83.5075,83.4054,83.5075,900.0
2019-08-20 09:45:00,89.91,89.94,89.7,89.7,2715.0,83.4333,83.4611,83.2384,83.2384,2715.0
2019-08-20 09:50:00,89.77,89.81,89.73,89.8,3122.0,83.3034,83.3405,83.2662,83.3312,3122.0
2019-08-20 09:55:00,89.83,89.87,89.73,89.73,1936.0,83.359,83.3961,83.2662,83.2662,1936.0
2019-08-20 10:00:00,89.81,89.81,89.64,89.69,2550.0,83.3405,83.3405,83.1827,83.2291,2550.0
2019-08-20 10:05:00,89.68,89.72,89.62,89.64,3049.0,83.2198,83.257,83.1642,83.1827,3049.0
2019-08-20 10:10:00,89.61,89.75,89.57,89.75,4931.0,83.1549,83.2848,83.1178,83.2848,4931.0
2019-08-20 10:15:00,89.77,89.93,89.7,89.89,5506.0,83.3034,83.4518,83.2384,83.4147,5506.0
2019-08-20 10:20:00,89.95,89.97,89.95,89.97,847.0,83.4704,83.4889,83.4704,83.4889,847.0
2019-08-20 10:25:00,89.93,90.08,89.92,90.08,6173.0,83.4518,83.591,83.4425,83.591,6173.0
2019-08-20 10:30:00,90.09,90.09,90.02,90.04,2264.0,83.6003,83.6003,83.5353,83.5539,2264.0
2019-08-20 10:35:00,90.06,90.12,90.06,90.09,700.0,83.5725,83.6281,83.5725,83.6003,700.0
2019-08-20 10:40:00,90.06,90.14,89.99,90.12,3623.0,83.5725,83.6467,83.5075,83.6281,3623.0
2019-08-20 10:45:00,90.02,90.13,90.02,90.13,1551.0,83.5353,83.6374,83.5353,83.6374,1551.0
2019-08-20 10:50:00,90.12,90.14,90.05,90.14,1935.0,83.6281,83.6467,83.5632,83.6467,1935.0
2019-08-20 10:55:00,90.12,90.28,90.12,90.28,4068.0,83.6281,83.7766,83.6281,83.7766,4068.0
2019-08-20 11:00:00,90.26,90.38,90.25,90.37,1200.0,83.7581,83.8694,83.7488,83.8601,1200.0
2019-08-20 11:05:00,90.32,90.32,90.25,90.27,700.0,83.8137,83.8137,83.7488,83.7673,700.0
2019-08-20 11:10:00,90.28,90.32,90.27,90.32,1200.0,83.7766,83.8137,83.7673,83.8137,1200.0
2019-08-20 11:15:00,90.28,90.29,90.21,90.24,2665.0,83.7766,83.7859,83.7117,83.7395,2665.0
2019-08-20 11:20:00,90.24,90.26,90.18,90.19,5961.0,83.7395,83.7581,83.6838,83.6931,5961.0
2019-08-20 11:25:00,90.21,90.26,90.15,90.17,1500.0,83.7117,83.7581,83.656,83.6745,1500.0
2019-08-20 11:30:00,90.18,90.19,90.06,90.13,9119.0,83.6838,83.6931,83.5725,83.6374,9119.0
2019-08-20 11:35:00,90.1,90.14,90.06,90.08,3800.0,83.6096,83.6467,83.5725,83.591,3800.0
2019-08-20 11:40:00,90.07,90.09,90.01,90.06,3800.0,83.5817,83.6003,83.5261,83.5725,3800.0
2019-08-20 11:45:00,90.07,90.08,90.02,90.07,1500.0,83.5817,83.591,83.5353,83.5817,1500.0
2019-08-20 11:50:00,90.07,90.07,90.02,90.03,1300.0,83.5817,83.5817,83.5353,83.5446,1300.0
2019-08-20 11:55:00,90.01,90.05,89.99,90.05,2716.0,83.5261,83.5632,83.5075,83.5632,2716.0
2019-08-20 12:00:00,90.09,90.11,90.06,90.08,800.0,83.6003,83.6189,83.5725,83.591,800.0
2019-08-20 12:05:00,90.08,90.12,90.08,90.08,800.0,83.591,83.6281,83.591,83.591,800.0
2019-08-20 12:10:00,90.12,90.14,90.1,90.12,2000.0,83.6281,83.6467,83.6096,83.6281,2000.0
2019-08-20 12:15:00,90.13,90.14,90.09,90.14,1002.0,83.6374,83.6467,83.6003,83.6467,1002.0
2019-08-20 12:20:00,90.15,90.18,90.12,90.13,1466.0,83.656,83.6838,83.6281,83.6374,1466.0
2019-08-20 12:25:00,90.07,90.07,90.03,90.06,1753.0,83.5817,83.5817,83.5446,83.5725,1753.0
2019-08-20 12:30:00,90.05,90.11,90.04,90.11,1322.0,83.5632,83.6189,83.5539,83.6189,1322.0
2019-08-20 12:35:00,90.02,90.03,89.97,90.0,1383.0,83.5353,83.5446,83.4889,83.5168,1383.0
2019-08-20 12:40:00,90.0,90.01,89.97,90.0,1300.0,83.5168,83.5261,83.4889,83.5168,1300.0
2019-08-20 12:45:00,89.99,90.01,89.97,90.01,2100.0,83.5075,83.5261,83.4889,83.5261,2100.0
2019-08-20 12:50:00,90.02,90.13,90.02,90.13,3458.0,83.5353,83.6374,83.5353,83.6374,3458.0
2019-08-20 12:55:00,90.11,90.2,90.1,90.2,2515.0,83.6189,83.7024,83.6096,83.7024,2515.0
2019-08-20 13:00:00,90.2,90.21,90.17,90.18,5468.0,83.7024,83.7117,83.6745,83.6838,5468.0
2019-08-20 13:05:00,90.19,90.19,90.07,90.09,2110.0,83.6931,83.6931,83.5817,83.6003,2110.0
2019-08-20 13:10:00,90.09,90.14,90.08,90.13,2974.0,83.6003,83.6467,83.591,83.6374,2974.0
2019-08-20 13:15:00,90.11,90.11,90.03,90.04,1891.0,83.6189,83.6189,83.5446,83.5539,1891.0
2019-08-20 13:20:00,90.03,90.04,89.99,90.04,2002.0,83.5446,83.5539,83.5075,83.5539,2002.0
2019-08-20 13:25:00,89.99,90.01,89.94,90.01,2647.0,83.5075,83.5261,83.4611,83.5261,2647.0
2019-08-20 13:30:00,89.99,89.99,89.88,89.89,3300.0,83.5075,83.5075,83.4054,83.4147,3300.0
2019-08-20 13:35:00,89.86,89.86,89.75,89.81,8099.0,83.3869,83.3869,83.2848,83.3405,8099.0
2019-08-20 13:40:00,89.78,89.89,89.78,89.89,3599.0,83.3126,83.4147,83.3126,83.4147,3599.0
2019-08-20 13:45:00,89.87,89.89,89.78,89.78,3000.0,83.3961,83.4147,83.3126,83.3126,3000.0
2019-08-20 13:50:00,89.8,89.86,89.77,89.84,4825.0,83.3312,83.3869,83.3034,83.3683,4825.0
2019-08-20 13:55:00,89.81,89.83,89.78,89.78,988.0,83.3405,83.359,83.3126,83.3126,988.0
2019-08-20 14:00:00,89.77,89.78,89.69,89.71,3416.0,83.3034,83.3126,83.2291,83.2477,3416.0
2019-08-20 14:05:00,89.68,89.73,89.61,89.61,3500.0,83.2198,83.2662,83.1549,83.1549,3500.0
2019-08-20 14:10:00,89.61,89.66,89.61,89.62,1300.0,83.1549,83.2013,83.1549,83.1642,1300.0
2019-08-20 14:15:00,89.64,89.69,89.59,89.69,2795.0,83.1827,83.2291,83.1363,83.2291,2795.0
2019-08-20 14:20:00,89.64,89.69,89.53,89.69,3920.0,83.1827,83.2291,83.0806,83.2291,3920.0
2019-08-20 14:25:00,89.64,89.7,89.64,89.7,800.0,83.1827,83.2384,83.1827,83.2384,800.0
2019-08-20 14:30:00,89.65,89.75,89.65,89.72,1571.0,83.192,83.2848,83.192,83.257,1571.0
2019-08-20 14:35:00,89.78,89.79,89.73,89.73,1100.0,83.3126,83.3219,83.2662,83.2662,1100.0
2019-08-20 14:40:00,89.7,89.7,89.53,89.55,1609.0,83.2384,83.2384,83.0806,83.0992,1609.0
2019-08-20 14:45:00,89.57,89.7,89.56,89.65,1805.0,83.1178,83.2384,83.1085,83.192,1805.0
2019-08-20 14:50:00,89.69,89.71,89.64,89.66,1810.0,83.2291,83.2477,83.1827,83.2013,1810.0
2019-08-20 14:55:00,89.68,89.72,89.65,89.69,1983.0,83.2198,83.257,83.192,83.2291,1983.0
2019-08-20 15:00:00,89.69,89.69,89.56,89.58,2600.0,83.2291,83.2291,83.1085,83.127,2600.0
2019-08-20 15:05:00,89.58,89.6,89.53,89.54,2707.0,83.127,83.1456,83.0806,83.0899,2707.0
2019-08-20 15:10:00,89.54,89.61,89.53,89.61,2040.0,83.0899,83.1549,83.0806,83.1549,2040.0
2019-08-20 15:15:00,89.61,89.62,89.52,89.54,3878.0,83.1549,83.1642,83.0714,83.0899,3878.0
2019-08-20 15:20:00,89.58,89.58,89.56,89.58,2067.0,83.127,83.127,83.1085,83.127,2067.0
2019-08-20 15:25:00,89.58,89.66,89.53,89.66,3662.0,83.127,83.2013,83.0806,83.2013,3662.0
2019-08-20 15:30:00,89.64,89.66,89.6,89.66,3674.0,83.1827,83.2013,83.1456,83.2013,3674.0
2019-08-20 15:35:00,89.65,89.67,89.61,89.66,4599.0,83.192,83.2106,83.1549,83.2013,4599.0
2019-08-20 15:40:00,89.67,89.7,89.61,89.7,8306.0,83.2106,83.2384,83.1549,83.2384,8306.0
2019-08-20 15:45:00,89.69,89.73,89.67,89.69,10447.0,83.2291,83.2662,83.2106,83.2291,10447.0
2019-08-20 15:50:00,89.69,89.73,89.57,89.62,34257.0,83.2291,83.2662,83.1178,83.1642,34257.0
2019-08-20 15:55:00,89.6,89.61,89.46,89.56,73870.0,83.1456,83.1549,83.0157,83.1085,73870.0
2019-08-21 09:30:00,90.08,90.08,89.8,89.95,10364.0,83.591,83.591,83.3312,83.4704,10364.0
2019-08-21 09:35:00,90.13,90.28,90.09,90.23,5000.0,83.6374,83.7766,83.6003,83.7302,5000.0
2019-08-21 09:40:00,90.24,90.47,90.24,90.47,1466.0,83.7395,83.9529,83.7395,83.9529,1466.0
2019-08-21 09:45:00,90.55,90.55,90.26,90.26,1100.0,84.0272,84.0272,83.7581,83.7581,1100.0
2019-08-21 09:50:00,90.18,90.36,90.18,90.27,2104.0,83.6838,83.8509,83.6838,83.7673,2104.0
2019-08-21 09:55:00,90.23,90.29,90.21,90.23,2014.0,83.7302,83.7859,83.7117,83.7302,2014.0
2019-08-21 10:00:00,90.19,90.23,90.17,90.19,3711.0,83.6931,83.7302,83.6745,83.6931,3711.0
2019-08-21 10:05:00,90.14,90.17,90.06,90.06,2400.0,83.6467,83.6745,83.5725,83.5725,2400.0
2019-08-21 10:10:00,90.04,90.09,89.98,90.03,6743.0,83.5539,83.6003,83.4982,83.5446,6743.0
2019-08-21 10:15:00,90.05,90.12,90.0,90.12,5888.0,83.5632,83.6281,83.5168,83.6281,5888.0
2019-08-21 10:20:00,90.14,90.17,90.09,90.12,2605.0,83.6467,83.6745,83.6003,83.6281,2605.0
2019-08-21 10:25:00,90.12,90.16,90.12,90.14,1100.0,83.6281,83.6653,83.6281,83.6467,1100.0
2019-08-21 10:30:00,90.09,90.24,90.06,90.19,2290.0,83.6003,83.7395,83.5725,83.6931,2290.0
2019-08-21 10:35:00,90.15,90.36,90.15,90.29,2130.0,83.656,83.8509,83.656,83.7859,2130.0
2019-08-21 10:40:00,90.29,90.38,90.26,90.33,1200.0,83.7859,83.8694,83.7581,83.823,1200.0
2019-08-21 10:45:00,90.31,90.35,90.27,90.35,1506.0,83.8045,83.8416,83.7673,83.8416,1506.0
2019-08-21 10:50:00,90.35,90.38,90.34,90.37,1248.0,83.8416,83.8694,83.8323,83.8601,1248.0
2019-08-21 10:55:00,90.31,90.36,90.27,90.27,1204.0,83.8045,83.8509,83.7673,83.7673,1204.0
2019-08-21 11:00:00,90.31,90.35,90.11,90.11,26916.0,83.8045,83.8416,83.6189,83.6189,26916.0
2019-08-21 11:05:00,90.15,90.37,90.15,90.37,2911.0,83.656,83.8601,83.656,83.8601,2911.0
2019-08-21 11:10:00,90.37,90.45,90.37,90.45,1250.0,83.8601,83.9344,83.8601,83.9344,1250.0
2019-08-21 11:15:00,90.44,90.44,90.35,90.42,2966.0,83.9251,83.9251,83.8416,83.9065,2966.0
2019-08-21 11:20:00,90.44,90.46,90.35,90.36,1120.0,83.9251,83.9436,83.8416,83.8509,1120.0
2019-08-21 11:25:00,90.34,90.41,90.34,90.38,1500.0,83.8323,83.8973,83.8323,83.8694,1500.0
2019-08-21 11:30:00,90.35,90.46,90.34,90.38,5021.0,83.8416,83.9436,83.8323,83.8694,5021.0
2019-08-21 11:35:00,90.41,90.45,90.41,90.45,1400.0,83.8973,83.9344,83.8973,83.9344,1400.0
2019-08-21 11:40:00,90.46,90.48,90.44,90.45,1595.0,83.9436,83.9622,83.9251,83.9344,1595.0
2019-08-21 11:45:00,90.38,90.41,90.38,90.4,600.0,83.8694,83.8973,83.8694,83.888,600.0
2019-08-21 11:50:00,90.39,90.39,90.27,90.33,2700.0,83.8787,83.8787,83.7673,83.823,2700.0
2019-08-21 11:55:00,90.35,90.46,90.34,90.42,2658.0,83.8416,83.9436,83.8323,83.9065,2658.0
2019-08-21 12:00:00,90.48,90.5,90.43,90.43,2266.0,83.9622,83.9808,83.9158,83.9158,2266.0
2019-08-21 12:05:00,90.44,90.48,90.44,90.45,1207.0,83.9251,83.9622,83.9251,83.9344,1207.0
2019-08-21 12:10:00,90.47,90.52,90.46,90.46,900.0,83.9529,83.9993,83.9436,83.9436,900.0
2019-08-21 12:15:00,90.46,90.47,90.43,90.43,2189.0,83.9436,83.9529,83.9158,83.9158,2189.0
2019-08-21 12:20:00,90.47,90.5,90.46,90.47,1700.0,83.9529,83.9808,83.9436,83.9529,1700.0
2019-08-21 12:25:00,90.48,90.48,90.4,90.43,1401.0,83.9622,83.9622,83.888,83.9158,1401.0
2019-08-21 12:30:00,90.44,90.49,90.41,90.49,3200.0,83.9251,83.9715,83.8973,83.9715,3200.0
2019-08-21 12:35:00,90.51,90.55,90.46,90.53,2828.0,83.99,84.0272,83.9436,84.0086,2828.0
2019-08-21 12:40:00,90.54,90.54,90.45,90.51,3245.0,84.0179,84.0179,83.9344,83.99,3245.0
2019-08-21 12:45:00,90.53,90.61,90.53,90.58,1417.0,84.0086,84.0828,84.0086,84.055,1417.0
2019-08-21 12:50:00,90.59,90.66,90.59,90.65,2020.0,84.0643,84.1292,84.0643,84.12,2020.0
2019-08-21 12:55:00,90.63,90.64,90.59,90.63,1639.0,84.1014,84.1107,84.0643,84.1014,1639.0
2019-08-21 13:00:00,90.63,90.63,90.58,90.59,957.0,84.1014,84.1014,84.055,84.0643,957.0
2019-08-21 13:05:00,90.59,90.62,90.58,90.58,1101.0,84.0643,84.0921,84.055,84.055,1101.0
2019-08-21 13:10:00,90.59,90.62,90.55,90.56,1600.0,84.0643,84.0921,84.0272,84.0364,1600.0
2019-08-21 13:15:00,90.58,90.58,90.53,90.55,2026.0,84.055,84.055,84.0086,84.0272,2026.0
2019-08-21 13:20:00,90.56,90.57,90.53,90.56,2112.0,84.0364,84.0457,84.0086,84.0364,2112.0
2019-08-21 13:25:00,90.56,90.6,90.53,90.53,1901.0,84.0364,84.0736,84.0086,84.0086,1901.0
2019-08-21 13:30:00,90.53,90.54,90.48,90.48,1204.0,84.0086,84.0179,83.9622,83.9622,1204.0
2019-08-21 13:35:00,90.5,90.5,90.45,90.48,1756.0,83.9808,83.9808,83.9344,83.9622,1756.0
2019-08-21 13:40:00,90.45,90.46,90.42,90.46,2200.0,83.9344,83.9436,83.9065,83.9436,2200.0
2019-08-21 13:45:00,90.44,90.49,90.44,90.46,4257.0,83.9251,83.9715,83.9251,83.9436,4257.0
2019-08-21 13:50:00,90.46,90.47,90.45,90.46,4198.0,83.9436,83.9529,83.9344,83.9436,4198.0
2019-08-21 13:55:00,90.47,90.48,90.39,90.43,6996.0,83.9529,83.9622,83.8787,83.9158,6996.0
2019-08-21 14:00:00,90.44,90.51,90.25,90.47,7809.0,83.9251,83.99,83.7488,83.9529,7809.0
2019-08-21 14:05:00,90.51,90.54,90.43,90.46,602.0,83.99,84.0179,83.9158,83.9436,602.0
2019-08-21 14:10:00,90.43,90.43,90.29,90.32,2247.0,83.9158,83.9158,83.7859,83.8137,2247.0
2019-08-21 14:15:00,90.35,90.45,90.34,90.44,1457.0,83.8416,83.9344,83.8323,83.9251,1457.0
2019-08-21 14:20:00,90.41,90.44,90.33,90.37,2119.0,83.8973,83.9251,83.823,83.8601,2119.0
2019-08-21 14:25:00,90.38,90.49,90.38,90.46,5711.0,83.8694,83.9715,83.8694,83.9436,5711.0
2019-08-21 14:30:00,90.43,90.43,90.32,90.33,1900.0,83.9158,83.9158,83.8137,83.823,1900.0
2019-08-21 14:35:00,90.33,90.33,90.26,90.29,1101.0,83.823,83.823,83.7581,83.7859,1101.0
2019-08-21 14:40:00,90.32,90.38,90.29,90.38,5248.0,83.8137,83.8694,83.7859,83.8694,5248.0
2019-08-21 14:45:00,90.36,90.36,90.23,90.26,2340.0,83.8509,83.8509,83.7302,83.7581,2340.0
2019-08-21 14:50:00,90.29,90.29,90.25,90.27,1800.0,83.7859,83.7859,83.7488,83.7673,1800.0
2019-08-21 14:55:00,90.25,90.31,90.24,90.31,2625.0,83.7488,83.8045,83.7395,83.8045,2625.0
2019-08-21 15:00:00,90.31,90.39,90.31,90.31,3348.0,83.8045,83.8787,83.8045,83.8045,3348.0
2019-08-21 15:05:00,90.31,90.38,90.28,90.34,5494.0,83.8045,83.8694,83.7766,83.8323,5494.0
2019-08-21 15:10:00,90.37,90.41,90.37,90.4,1703.0,83.8601,83.8973,83.8601,83.888,1703.0
2019-08-21 15:15:00,90.4,90.47,90.4,90.46,3369.0,83.888,83.9529,83.888,83.9436,3369.0
2019-08-21 15:20:00,90.47,90.49,90.43,90.44,10991.0,83.9529,83.9715,83.9158,83.9251,10991.0
2019-08-21 15:25:00,90.43,90.46,90.41,90.43,5338.0,83.9158,83.9436,83.8973,83.9158,5338.0
2019-08-21 15:30:00,90.44,90.51,90.44,90.47,3105.0,83.9251,83.99,83.9251,83.9529,3105.0
2019-08-21 15:35:00,90.48,90.53,90.42,90.53,11324.0,83.9622,84.0086,83.9065,84.0086,11324.0
2019-08-21 15:40:00,90.51,90.52,90.45,90.48,4794.0,83.99,83.9993,83.9344,83.9622,4794.0
2019-08-21 15:45:00,90.49,90.51,90.45,90.47,12167.0,83.9715,83.99,83.9344,83.9529,12167.0
2019-08-21 15:50:00,90.5,90.54,90.38,90.45,17740.0,83.9808,84.0179,83.8694,83.9344,17740.0
2019-08-21 15:55:00,90.45,90.52,90.36,90.41,40480.0,83.9344,83.9993,83.8509,83.8973,40480.0
2019-08-22 09:30:00,90.57,90.77,90.5,90.72,6903.0,84.0457,84.2313,83.9808,84.1849,6903.0
2019-08-22 09:35:00,90.78,90.89,90.78,90.78,311.0,84.2406,84.3427,84.2406,84.2406,311.0
2019-08-22 09:40:00,90.85,90.85,90.83,90.85,310.0,84.3056,84.3056,84.287,84.3056,310.0
2019-08-22 09:45:00,90.77,90.78,90.51,90.51,1234.0,84.2313,84.2406,83.99,83.99,1234.0
2019-08-22 09:50:00,90.47,90.57,90.45,90.55,1722.0,83.9529,84.0457,83.9344,84.0272,1722.0
2019-08-22 09:55:00,90.58,90.62,90.52,90.57,1400.0,84.055,84.0921,83.9993,84.0457,1400.0
2019-08-22 10:00:00,90.53,90.53,90.4,90.44,1500.0,84.0086,84.0086,83.888,83.9251,1500.0
2019-08-22 10:05:00,90.4,90.47,90.4,90.44,1366.0,83.888,83.9529,83.888,83.9251,1366.0
2019-08-22 10:10:00,90.44,90.44,90.37,90.37,400.0,83.9251,83.9251,83.8601,83.8601,400.0
2019-08-22 10:15:00,90.39,90.43,90.37,90.37,2942.0,83.8787,83.9158,83.8601,83.8601,2942.0
2019-08-22 10:20:00,90.4,90.43,90.35,90.4,3023.0,83.888,83.9158,83.8416,83.888,3023.0
2019-08-22 10:25:00,90.4,90.42,90.3,90.38,2400.0,83.888,83.9065,83.7952,83.8694,2400.0
2019-08-22 10:30:00,90.38,90.4,90.15,90.17,4815.0,83.8694,83.888,83.656,83.6745,4815.0
2019-08-22 10:35:00,90.13,90.15,89.99,90.11,2490.0,83.6374,83.656,83.5075,83.6189,2490.0
2019-08-22 10:40:00,90.07,90.19,90.07,90.09,2909.0,83.5817,83.6931,83.5817,83.6003,2909.0
2019-08-22 10:45:00,90.11,90.15,90.08,90.1,1224.0,83.6189,83.656,83.591,83.6096,1224.0
2019-08-22 10:50:00,90.14,90.14,90.06,90.06,1800.0,83.6467,83.6467,83.5725,83.5725,1800.0
2019-08-22 10:55:00,90.06,90.06,89.89,89.92,4009.0,83.5725,83.5725,83.4147,83.4425,4009.0
2019-08-22 11:00:00,89.93,90.09,89.93,89.97,3920.0,83.4518,83.6003,83.4518,83.4889,3920.0
2019-08-22 11:05:00,89.98,90.28,89.98,90.28,997.0,83.4982,83.7766,83.4982,83.7766,997.0
2019-08-22 11:10:00,90.23,90.29,90.22,90.27,802.0,83.7302,83.7859,83.7209,83.7673,802.0
2019-08-22 11:15:00,90.21,90.33,90.21,90.29,1600.0,83.7117,83.823,83.7117,83.7859,1600.0
2019-08-22 11:20:00,90.31,90.34,90.26,90.34,2305.0,83.8045,83.8323,83.7581,83.8323,2305.0
2019-08-22 11:25:00,90.33,90.4,90.3,90.3,1514.0,83.823,83.888,83.7952,83.7952,1514.0
2019-08-22 11:30:00,90.32,90.41,90.3,90.41,1148.0,83.8137,83.8973,83.7952,83.8973,1148.0
2019-08-22 11:35:00,90.4,90.46,90.4,90.45,1600.0,83.888,83.9436,83.888,83.9344,1600.0
2019-08-22 11:40:00,90.47,90.51,90.43,90.45,1962.0,83.9529,83.99,83.9158,83.9344,1962.0
2019-08-22 11:45:00,90.45,90.45,90.37,90.38,2109.0,83.9344,83.9344,83.8601,83.8694,2109.0
2019-08-22 11:50:00,90.37,90.42,90.37,90.42,901.0,83.8601,83.9065,83.8601,83.9065,901.0
2019-08-22 11:55:00,90.42,90.45,90.36,90.39,2718.0,83.9065,83.9344,83.8509,83.8787,2718.0
2019-08-22 12:00:00,90.39,90.55,90.39,90.55,1834.0,83.8787,84.0272,83.8787,84.0272,1834.0
2019-08-22 12:05:00,90.51,90.61,90.51,90.61,1905.0,83.99,84.0828,83.99,84.0828,1905.0
2019-08-22 12:10:00,90.59,90.59,90.55,90.57,1300.0,84.0643,84.0643,84.0272,84.0457,1300.0
2019-08-22 12:15:00,90.61,90.61,90.55,90.6,2329.0,84.0828,84.0828,84.0272,84.0736,2329.0
2019-08-22 12:20:00,90.61,90.62,90.54,90.54,1276.0,84.0828,84.0921,84.0179,84.0179,1276.0
2019-08-22 12:25:00,90.57,90.58,90.51,90.55,1992.0,84.0457,84.055,83.99,84.0272,1992.0
2019-08-22 12:30:00,90.55,90.64,90.53,90.64,3000.0,84.0272,84.1107,84.0086,84.1107,3000.0
2019-08-22 12:35:00,90.63,90.72,90.62,90.72,4200.0,84.1014,84.1849,84.0921,84.1849,4200.0
2019-08-22 12:40:00,90.74,90.82,90.71,90.8,22128.0,84.2035,84.2777,84.1756,84.2592,22128.0
2019-08-22 12:45:00,90.83,90.83,90.72,90.76,2705.0,84.287,84.287,84.1849,84.222,2705.0
2019-08-22 12:50:00,90.77,90.77,90.71,90.76,1324.0,84.2313,84.2313,84.1756,84.222,1324.0
2019-08-22 12:55:00,90.78,90.78,90.7,90.7,2389.0,84.2406,84.2406,84.1664,84.1664,2389.0
2019-08-22 13:00:00,90.7,90.73,90.69,90.71,722.0,84.1664,84.1942,84.1571,84.1756,722.0
2019-08-22 13:05:00,90.75,90.78,90.73,90.73,2504.0,84.2128,84.2406,84.1942,84.1942,2504.0
2019-08-22 13:10:00,90.77,90.83,90.77,90.82,1330.0,84.2313,84.287,84.2313,84.2777,1330.0
2019-08-22 13:15:00,90.84,90.84,90.83,90.83,696.0,84.2963,84.2963,84.287,84.287,696.0
2019-08-22 13:20:00,90.83,90.92,90.83,90.9,2695.0,84.287,84.3705,84.287,84.352,2695.0
2019-08-22 13:25:00,90.88,90.9,90.87,90.87,1600.0,84.3334,84.352,84.3241,84.3241,1600.0
2019-08-22 13:30:00,90.88,90.93,90.88,90.93,873.0,84.3334,84.3798,84.3334,84.3798,873.0
2019-08-22 13:35:00,90.92,90.98,90.89,90.89,2800.0,84.3705,84.4262,84.3427,84.3427,2800.0
2019-08-22 13:40:00,90.91,90.96,90.91,90.96,1200.0,84.3612,84.4076,84.3612,84.4076,1200.0
2019-08-22 13:45:00,90.94,90.95,90.9,90.91,518.0,84.3891,84.3984,84.352,84.3612,518.0
2019-08-22 13:50:00,90.9,90.92,90.88,90.91,1500.0,84.352,84.3705,84.3334,84.3612,1500.0
2019-08-22 13:55:00,90.9,90.96,90.9,90.95,6520.0,84.352,84.4076,84.352,84.3984,6520.0
2019-08-22 14:00:00,90.97,90.99,90.94,90.98,3483.0,84.4169,84.4355,84.3891,84.4262,3483.0
2019-08-22 14:05:00,90.98,90.99,90.9,90.9,1657.0,84.4262,84.4355,84.352,84.352,1657.0
2019-08-22 14:10:00,90.87,90.9,90.85,90.9,4714.0,84.3241,84.352,84.3056,84.352,4714.0
2019-08-22 14:15:00,90.93,90.93,90.87,90.88,2274.0,84.3798,84.3798,84.3241,84.3334,2274.0
2019-08-22 14:20:00,90.88,90.89,90.84,90.86,6228.0,84.3334,84.3427,84.2963,84.3148,6228.0
2019-08-22 14:25:00,90.87,90.88,90.81,90.84,3027.0,84.3241,84.3334,84.2684,84.2963,3027.0
2019-08-22 14:30:00,90.83,90.89,90.82,90.82,1500.0,84.287,84.3427,84.2777,84.2777,1500.0
2019-08-22 14:35:00,90.82,90.87,90.8,90.87,1808.0,84.2777,84.3241,84.2592,84.3241,1808.0
2019-08-22 14:40:00,90.89,90.91,90.83,90.9,3311.0,84.3427,84.3612,84.287,84.352,3311.0
2019-08-22 14:45:00,90.91,90.97,90.91,90.96,3503.0,84.3612,84.4169,84.3612,84.4076,3503.0
2019-08-22 14:50:00,90.93,90.95,90.92,90.94,6771.0,84.3798,84.3984,84.3705,84.3891,6771.0
2019-08-22 14:55:00,90.93,90.97,90.87,90.93,3993.0,84.3798,84.4169,84.3241,84.3798,3993.0
2019-08-22 15:00:00,90.91,90.91,90.85,90.86,820.0,84.3612,84.3612,84.3056,84.3148,820.0
2019-08-22 15:05:00,90.86,90.91,90.86,90.9,2500.0,84.3148,84.3612,84.3148,84.352,2500.0
2019-08-22 15:10:00,90.89,90.89,90.81,90.87,4100.0,84.3427,84.3427,84.2684,84.3241,4100.0
2019-08-22 15:15:00,90.86,90.86,90.78,90.81,4827.0,84.3148,84.3148,84.2406,84.2684,4827.0
2019-08-22 15:20:00,90.81,90.86,90.79,90.85,3037.0,84.2684,84.3148,84.2499,84.3056,3037.0
2019-08-22 15:25:00,90.85,90.89,90.83,90.89,3000.0,84.3056,84.3427,84.287,84.3427,3000.0
2019-08-22 15:30:00,90.91,90.99,90.9,90.91,4026.0,84.3612,84.4355,84.352,84.3612,4026.0
2019-08-22 15:35:00,90.92,90.96,90.89,90.95,3789.0,84.3705,84.4076,84.3427,84.3984,3789.0
2019-08-22 15:40:00,90.95,91.01,90.94,91.01,6933.0,84.3984,84.454,84.3891,84.454,6933.0
2019-08-22 15:45:00,91.01,91.07,90.98,91.04,16787.0,84.454,84.5097,84.4262,84.4819,16787.0
2019-08-22 15:50:00,91.05,91.1,91.04,91.1,28987.0,84.4911,84.5375,84.4819,84.5375,28987.0
2019-08-22 15:55:00,91.09,91.09,90.83,90.88,91017.0,84.5283,84.5283,84.287,84.3334,91017.0
2019-08-23 09:30:00,90.59,90.93,90.5,90.89,6814.0,84.0643,84.3798,83.9808,84.3427,6814.0
2019-08-23 09:35:00,90.72,90.83,90.72,90.73,503.0,84.1849,84.287,84.1849,84.1942,503.0
2019-08-23 09:40:00,90.89,90.89,90.89,90.89,223.0,84.3427,84.3427,84.3427,84.3427,223.0
2019-08-23 09:45:00,90.84,90.88,90.83,90.83,508.0,84.2963,84.3334,84.287,84.287,508.0
2019-08-23 09:50:00,90.71,90.71,90.55,90.68,3060.0,84.1756,84.1756,84.0272,84.1478,3060.0
2019-08-23 09:55:00,90.74,90.84,90.71,90.78,1938.0,84.2035,84.2963,84.1756,84.2406,1938.0
2019-08-23 10:00:00,90.75,91.22,90.75,91.1,6506.0,84.2128,84.6489,84.2128,84.5375,6506.0
2019-08-23 10:05:00,91.14,91.2,90.9,90.9,2326.0,84.5747,84.6303,84.352,84.352,2326.0
2019-08-23 10:10:00,90.87,91.06,90.67,91.06,1306.0,84.3241,84.5004,84.1385,84.5004,1306.0
2019-08-23 10:15:00,91.08,91.25,91.08,91.25,1347.0,84.519,84.6767,84.519,84.6767,1347.0
2019-08-23 10:20:00,91.16,91.34,91.16,91.34,3867.0,84.5932,84.7603,84.5932,84.7603,3867.0
2019-08-23 10:25:00,91.32,91.33,91.23,91.23,1518.0,84.7417,84.751,84.6582,84.6582,1518.0
2019-08-23 10:30:00,91.2,91.28,91.19,91.22,15372.0,84.6303,84.7046,84.6211,84.6489,15372.0
2019-08-23 10:35:00,91.25,91.39,91.25,91.28,1600.0,84.6767,84.8067,84.6767,84.7046,1600.0
2019-08-23 10:40:00,91.33,91.45,91.29,91.42,6692.0,84.751,84.8623,84.7139,84.8345,6692.0
2019-08-23 10:45:00,91.38,91.38,91.1,91.1,17285.0,84.7974,84.7974,84.5375,84.5375,17285.0
2019-08-23 10:50:00,91.13,91.18,91.13,91.14,1218.0,84.5654,84.6118,84.5654,84.5747,1218.0
2019-08-23 10:55:00,91.16,91.16,91.06,91.06,1945.0,84.5932,84.5932,84.5004,84.5004,1945.0
2019-08-23 11:00:00,90.71,90.71,90.24,90.32,2992.0,84.1756,84.1756,83.7395,83.8137,2992.0
2019-08-23 11:05:00,90.15,90.3,89.66,89.82,23467.0,83.656,83.7952,83.2013,83.3498,23467.0
2019-08-23 11:10:00,89.75,90.04,89.61,90.0,3627.0,83.2848,83.5539,83.1549,83.5168,3627.0
2019-08-23 11:15:00,90.01,90.23,90.01,90.13,3592.0,83.5261,83.7302,83.5261,83.6374,3592.0
2019-08-23 11:20:00,90.09,90.09,89.81,89.81,3029.0,83.6003,83.6003,83.3405,83.3405,3029.0
2019-08-23 11:25:00,89.73,89.9,89.64,89.84,2453.0,83.2662,83.424,83.1827,83.3683,2453.0
2019-08-23 11:30:00,89.9,89.9,89.75,89.75,1946.0,83.424,83.424,83.2848,83.2848,1946.0
2019-08-23 11:35:00,89.83,89.84,89.56,89.74,3613.0,83.359,83.3683,83.1085,83.2755,3613.0
2019-08-23 11:40:00,89.59,89.72,89.55,89.67,5800.0,83.1363,83.257,83.0992,83.2106,5800.0
2019-08-23 11:45:00,89.65,89.7,89.57,89.66,18752.0,83.192,83.2384,83.1178,83.2013,18752.0
2019-08-23 11:50:00,89.63,89.7,89.61,89.63,3004.0,83.1734,83.2384,83.1549,83.1734,3004.0
2019-08-23 11:55:00,89.63,89.69,89.42,89.42,2386.0,83.1734,83.2291,82.9786,82.9786,2386.0
2019-08-23 12:00:00,89.41,89.47,89.3,89.37,2200.0,82.9693,83.025,82.8672,82.9322,2200.0
2019-08-23 12:05:00,89.34,89.35,89.22,89.35,2341.0,82.9043,82.9136,82.793,82.9136,2341.0
2019-08-23 12:10:00,89.4,89.4,89.26,89.38,1684.0,82.96,82.96,82.8301,82.9414,1684.0
2019-08-23 12:15:00,89.42,89.43,89.24,89.24,22530.0,82.9786,82.9878,82.8115,82.8115,22530.0
2019-08-23 12:20:00,89.25,89.25,89.01,89.05,4296.0,82.8208,82.8208,82.5981,82.6352,4296.0
2019-08-23 12:25:00,89.03,89.06,88.91,88.95,3928.0,82.6167,82.6445,82.5053,82.5424,3928.0
2019-08-23 12:30:00,88.97,89.03,88.96,89.01,22725.0,82.561,82.6167,82.5517,82.5981,22725.0
2019-08-23 12:35:00,89.02,89.02,88.94,88.99,32567.0,82.6074,82.6074,82.5331,82.5795,32567.0
2019-08-23 12:40:00,88.98,89.0,88.87,88.87,3600.0,82.5703,82.5888,82.4682,82.4682,3600.0
2019-08-23 12:45:00,88.85,89.0,88.81,88.95,53400.0,82.4496,82.5888,82.4125,82.5424,53400.0
2019-08-23 12:50:00,88.98,89.0,88.78,88.79,7602.0,82.5703,82.5888,82.3847,82.3939,7602.0
2019-08-23 12:55:00,88.83,88.85,88.72,88.74,9488.0,82.4311,82.4496,82.329,82.3475,9488.0
2019-08-23 13:00:00,88.72,88.72,88.58,88.69,30500.0,82.329,82.329,82.1991,82.3012,30500.0
2019-08-23 13:05:00,88.68,88.72,88.54,88.55,6207.0,82.2919,82.329,82.162,82.1712,6207.0
2019-08-23 13:10:00,88.54,88.95,88.52,88.95,5596.0,82.162,82.5424,82.1434,82.5424,5596.0
2019-08-23 13:15:00,88.95,88.95,88.61,88.63,4329.0,82.5424,82.5424,82.2269,82.2455,4329.0
2019-08-23 13:20:00,88.63,88.63,88.49,88.51,2900.0,82.2455,82.2455,82.1156,82.1341,2900.0
2019-08-23 13:25:00,88.51,88.57,88.48,88.53,8601.0,82.1341,82.1898,82.1063,82.1527,8601.0
2019-08-23 13:30:00,88.54,88.75,88.52,88.75,3944.0,82.162,82.3568,82.1434,82.3568,3944.0
2019-08-23 13:35:00,88.77,88.81,88.66,88.79,7116.0,82.3754,82.4125,82.2733,82.3939,7116.0
2019-08-23 13:40:00,88.75,88.75,88.64,88.74,3487.0,82.3568,82.3568,82.2548,82.3475,3487.0
2019-08-23 13:45:00,88.74,88.92,88.71,88.87,2638.0,82.3475,82.5146,82.3197,82.4682,2638.0
2019-08-23 13:50:00,88.88,89.0,88.86,88.99,2953.0,82.4775,82.5888,82.4589,82.5795,2953.0
2019-08-23 13:55:00,88.96,89.0,88.93,88.98,2600.0,82.5517,82.5888,82.5239,82.5703,2600.0
2019-08-23 14:00:00,89.0,89.03,88.85,88.87,2912.0,82.5888,82.6167,82.4496,82.4682,2912.0
2019-08-23 14:05:00,88.86,88.96,88.86,88.89,1425.0,82.4589,82.5517,82.4589,82.4867,1425.0
2019-08-23 14:10:00,88.89,88.93,88.88,88.88,2101.0,82.4867,82.5239,82.4775,82.4775,2101.0
2019-08-23 14:15:00,88.89,88.98,88.84,88.9,4113.0,82.4867,82.5703,82.4403,82.496,4113.0
2019-08-23 14:20:00,88.85,88.9,88.81,88.89,2547.0,82.4496,82.496,82.4125,82.4867,2547.0
2019-08-23 14:25:00,88.91,88.99,88.89,88.99,2725.0,82.5053,82.5795,82.4867,82.5795,2725.0
2019-08-23 14:30:00,89.0,89.02,88.97,88.99,9022.0,82.5888,82.6074,82.561,82.5795,9022.0
2019-08-23 14:35:00,88.99,88.99,88.88,88.88,3774.0,82.5795,82.5795,82.4775,82.4775,3774.0
2019-08-23 14:40:00,88.9,88.94,88.83,88.84,3682.0,82.496,82.5331,82.4311,82.4403,3682.0
2019-08-23 14:45:00,88.85,88.85,88.69,88.7,4557.0,82.4496,82.4496,82.3012,82.3104,4557.0
2019-08-23 14:50:00,88.66,88.7,88.6,88.61,3576.0,82.2733,82.3104,82.2176,82.2269,3576.0
2019-08-23 14:55:00,88.6,88.86,88.6,88.82,2904.0,82.2176,82.4589,82.2176,82.4218,2904.0
2019-08-23 15:00:00,88.84,88.84,88.73,88.78,4766.0,82.4403,82.4403,82.3383,82.3847,4766.0
2019-08-23 15:05:00,88.81,88.93,88.81,88.82,4082.0,82.4125,82.5239,82.4125,82.4218,4082.0
2019-08-23 15:10:00,88.83,88.83,88.57,88.65,5820.0,82.4311,82.4311,82.1898,82.264,5820.0
2019-08-23 15:15:00,88.63,88.79,88.62,88.75,5568.0,82.2455,82.3939,82.2362,82.3568,5568.0
2019-08-23 15:20:00,88.77,88.79,88.69,88.75,4842.0,82.3754,82.3939,82.3012,82.3568,4842.0
2019-08-23 15:25:00,88.73,88.74,88.6,88.62,5309.0,82.3383,82.3475,82.2176,82.2362,5309.0
2019-08-23 15:30:00,88.61,88.65,88.48,88.48,7170.0,82.2269,82.264,82.1063,82.1063,7170.0
2019-08-23 15:35:00,88.48,88.5,88.39,88.43,9382.0,82.1063,82.1248,82.0228,82.0599,9382.0
2019-08-23 15:40:00,88.41,88.41,88.18,88.18,12912.0,82.0413,82.0413,81.8279,81.8279,12912.0
2019-08-23 15:45:00,88.2,88.29,88.12,88.12,15994.0,81.8464,81.93,81.7722,81.7722,15994.0
2019-08-23 15:50:00,88.07,88.1,87.73,87.73,33484.0,81.7258,81.7537,81.4103,81.4103,33484.0
2019-08-23 15:55:00,87.72,88.05,87.63,88.02,107003.0,81.401,81.7073,81.3175,81.6794,107003.0
2019-08-26 09:30:00,88.66,88.86,88.6,88.83,6867.0,82.2733,82.4589,82.2176,82.4311,6867.0
2019-08-26 09:35:00,88.92,89.01,88.47,88.73,3766.0,82.5146,82.5981,82.097,82.3383,3766.0
2019-08-26 09:40:00,88.68,88.77,88.48,88.48,1100.0,82.2919,82.3754,82.1063,82.1063,1100.0
2019-08-26 09:45:00,88.43,88.51,88.25,88.37,6445.0,82.0599,82.1341,81.8928,82.0042,6445.0
2019-08-26 09:50:00,88.36,88.5,88.29,88.46,3526.0,81.9949,82.1248,81.93,82.0877,3526.0
2019-08-26 09:55:00,88.45,88.54,88.42,88.45,10143.0,82.0784,82.162,82.0506,82.0784,10143.0
2019-08-26 10:00:00,88.45,88.45,88.2,88.2,4312.0,82.0784,82.0784,81.8464,81.8464,4312.0
2019-08-26 10:05:00,88.17,88.29,88.16,88.16,4602.0,81.8186,81.93,81.8093,81.8093,4602.0
2019-08-26 10:10:00,88.13,88.13,87.92,88.02,4404.0,81.7815,81.7815,81.5866,81.6794,4404.0
2019-08-26 10:15:00,88.0,88.03,87.76,87.76,9138.0,81.6609,81.6887,81.4381,81.4381,9138.0
2019-08-26 10:20:00,87.77,87.87,87.77,87.82,5649.0,81.4474,81.5402,81.4474,81.4938,5649.0
2019-08-26 10:25:00,87.85,87.98,87.78,87.97,5947.0,81.5217,81.6423,81.4567,81.633,5947.0
2019-08-26 10:30:00,87.97,88.09,87.95,88.03,4915.0,81.633,81.7444,81.6145,81.6887,4915.0
2019-08-26 10:35:00,88.01,88.03,87.93,87.95,6968.0,81.6701,81.6887,81.5959,81.6145,6968.0
2019-08-26 10:40:00,87.94,87.96,87.81,87.96,6964.0,81.6052,81.6237,81.4845,81.6237,6964.0
2019-08-26 10:45:00,87.92,88.0,87.84,87.94,5471.0,81.5866,81.6609,81.5124,81.6052,5471.0
2019-08-26 10:50:00,87.99,88.07,87.93,88.04,7569.0,81.6516,81.7258,81.5959,81.698,7569.0
2019-08-26 10:55:00,88.0,88.03,87.95,88.01,12000.0,81.6609,81.6887,81.6145,81.6701,12000.0
2019-08-26 11:00:00,88.0,88.05,87.97,88.01,16637.0,81.6609,81.7073,81.633,81.6701,16637.0
2019-08-26 11:05:00,88.0,88.05,87.9,87.98,23153.0,81.6609,81.7073,81.5681,81.6423,23153.0
2019-08-26 11:10:00,87.97,88.16,87.9,88.09,19060.0,81.633,81.8093,81.5681,81.7444,19060.0
2019-08-26 11:15:00,88.12,88.15,88.07,88.12,22745.0,81.7722,81.8001,81.7258,81.7722,22745.0
2019-08-26 11:20:00,88.15,88.27,88.03,88.07,17242.0,81.8001,81.9114,81.6887,81.7258,17242.0
2019-08-26 11:25:00,88.09,88.15,87.98,88.03,8470.0,81.7444,81.8001,81.6423,81.6887,8470.0
2019-08-26 11:30:00,88.02,88.12,88.02,88.11,3859.0,81.6794,81.7722,81.6794,81.7629,3859.0
2019-08-26 11:35:00,88.11,88.17,88.09,88.09,8899.0,81.7629,81.8186,81.7444,81.7444,8899.0
2019-08-26 11:40:00,88.15,88.15,88.01,88.02,7281.0,81.8001,81.8001,81.6701,81.6794,7281.0
2019-08-26 11:45:00,88.01,88.01,87.95,87.99,2260.0,81.6701,81.6701,81.6145,81.6516,2260.0
2019-08-26 11:50:00,88.0,88.01,87.96,87.98,1300.0,81.6609,81.6701,81.6237,81.6423,1300.0
2019-08-26 11:55:00,88.0,88.07,88.0,88.07,3035.0,81.6609,81.7258,81.6609,81.7258,3035.0
2019-08-26 12:00:00,88.06,88.08,88.03,88.05,2602.0,81.7165,81.7351,81.6887,81.7073,2602.0
2019-08-26 12:05:00,88.07,88.17,88.05,88.14,4831.0,81.7258,81.8186,81.7073,81.7908,4831.0
2019-08-26 12:10:00,88.16,88.23,88.16,88.16,4589.0,81.8093,81.8743,81.8093,81.8093,4589.0
2019-08-26 12:15:00,88.13,88.15,88.09,88.14,2817.0,81.7815,81.8001,81.7444,81.7908,2817.0
2019-08-26 12:20:00,88.11,88.34,88.11,88.3,11346.0,81.7629,81.9764,81.7629,81.9392,11346.0
2019-08-26 12:25:00,88.31,88.31,88.17,88.2,6165.0,81.9485,81.9485,81.8186,81.8464,6165.0
2019-08-26 12:30:00,88.21,88.23,88.16,88.21,2252.0,81.8557,81.8743,81.8093,81.8557,2252.0
2019-08-26 12:35:00,88.23,88.25,88.17,88.22,5586.0,81.8743,81.8928,81.8186,81.865,5586.0
2019-08-26 12:40:00,88.23,88.27,88.19,88.26,10147.0,81.8743,81.9114,81.8372,81.9021,10147.0
2019-08-26 12:45:00,88.28,88.34,88.27,88.34,7610.0,81.9207,81.9764,81.9114,81.9764,7610.0
2019-08-26 12:50:00,88.36,88.48,88.28,88.48,6307.0,81.9949,82.1063,81.9207,82.1063,6307.0
2019-08-26 12:55:00,88.53,88.54,88.47,88.47,5869.0,82.1527,82.162,82.097,82.097,5869.0
2019-08-26 13:00:00,88.47,88.53,88.46,88.53,3005.0,82.097,82.1527,82.0877,82.1527,3005.0
2019-08-26 13:05:00,88.55,88.59,88.53,88.59,3555.0,82.1712,82.2084,82.1527,82.2084,3555.0
2019-08-26 13:10:00,88.61,88.61,88.41,88.42,8208.0,82.2269,82.2269,82.0413,82.0506,8208.0
2019-08-26 13:15:00,88.4,88.4,88.32,88.33,10750.0,82.032,82.032,81.9578,81.9671,10750.0
2019-08-26 13:20:00,88.35,88.38,88.26,88.27,9014.0,81.9856,82.0135,81.9021,81.9114,9014.0
2019-08-26 13:25:00,88.28,88.3,88.25,88.26,3620.0,81.9207,81.9392,81.8928,81.9021,3620.0
2019-08-26 13:30:00,88.26,88.28,88.16,88.16,6796.0,81.9021,81.9207,81.8093,81.8093,6796.0
2019-08-26 13:35:00,88.18,88.25,88.16,88.19,15375.0,81.8279,81.8928,81.8093,81.8372,15375.0
2019-08-26 13:40:00,88.19,88.33,88.19,88.27,8397.0,81.8372,81.9671,81.8372,81.9114,8397.0
2019-08-26 13:45:00,88.26,88.35,88.26,88.34,6010.0,81.9021,81.9856,81.9021,81.9764,6010.0
2019-08-26 13:50:00,88.33,88.33,88.23,88.25,4028.0,81.9671,81.9671,81.8743,81.8928,4028.0
2019-08-26 13:55:00,88.24,88.27,88.2,88.23,4625.0,81.8836,81.9114,81.8464,81.8743,4625.0
2019-08-26 14:00:00,88.23,88.24,88.04,88.07,10615.0,81.8743,81.8836,81.698,81.7258,10615.0
2019-08-26 14:05:00,88.02,88.07,88.01,88.02,6437.0,81.6794,81.7258,81.6701,81.6794,6437.0
2019-08-26 14:10:00,88.01,88.07,87.97,88.01,8766.0,81.6701,81.7258,81.633,81.6701,8766.0
2019-08-26 14:15:00,88.01,88.13,87.99,88.02,6831.0,81.6701,81.7815,81.6516,81.6794,6831.0
2019-08-26 14:20:00,88.02,88.04,87.98,87.98,7838.0,81.6794,81.698,81.6423,81.6423,7838.0
2019-08-26 14:25:00,87.97,88.0,87.94,87.99,5182.0,81.633,81.6609,81.6052,81.6516,5182.0
2019-08-26 14:30:00,87.99,88.11,87.99,88.04,6411.0,81.6516,81.7629,81.6516,81.698,6411.0
2019-08-26 14:35:00,88.03,88.14,88.02,88.14,7401.0,81.6887,81.7908,81.6794,81.7908,7401.0
2019-08-26 14:40:00,88.14,88.17,88.11,88.16,7443.0,81.7908,81.8186,81.7629,81.8093,7443.0
2019-08-26 14:45:00,88.16,88.2,88.14,88.17,7017.0,81.8093,81.8464,81.7908,81.8186,7017.0
2019-08-26 14:50:00,88.2,88.22,88.15,88.2,3833.0,81.8464,81.865,81.8001,81.8464,3833.0
2019-08-26 14:55:00,88.22,88.27,88.17,88.27,5345.0,81.865,81.9114,81.8186,81.9114,5345.0
2019-08-26 15:00:00,88.26,88.35,88.25,88.25,8067.0,81.9021,81.9856,81.8928,81.8928,8067.0
2019-08-26 15:05:00,88.25,88.25,88.11,88.2,5861.0,81.8928,81.8928,81.7629,81.8464,5861.0
2019-08-26 15:10:00,88.25,88.27,88.21,88.21,6964.0,81.8928,81.9114,81.8557,81.8557,6964.0
2019-08-26 15:15:00,88.21,88.35,88.21,88.31,10736.0,81.8557,81.9856,81.8557,81.9485,10736.0
2019-08-26 15:20:00,88.31,88.32,88.28,88.31,11209.0,81.9485,81.9578,81.9207,81.9485,11209.0
2019-08-26 15:25:00,88.3,88.31,88.24,88.25,15480.0,81.9392,81.9485,81.8836,81.8928,15480.0
2019-08-26 15:30:00,88.25,88.33,88.24,88.24,19862.0,81.8928,81.9671,81.8836,81.8836,19862.0
2019-08-26 15:35:00,88.25,88.28,88.18,88.2,16057.0,81.8928,81.9207,81.8279,81.8464,16057.0
2019-08-26 15:40:00,88.19,88.19,88.09,88.1,59789.0,81.8372,81.8372,81.7444,81.7537,59789.0
2019-08-26 15:45:00,88.11,88.15,88.07,88.08,64082.0,81.7629,81.8001,81.7258,81.7351,64082.0
2019-08-26 15:50:00,88.08,88.48,88.08,88.39,86456.0,81.7351,82.1063,81.7351,82.0228,86456.0
2019-08-26 15:55:00,88.39,88.4,88.29,88.4,93749.0,82.0228,82.032,81.93,82.032,93749.0
2019-08-27 09:30:00,88.68,88.92,88.4,88.9,78492.0,82.2919,82.5146,82.032,82.496,78492.0
2019-08-27 09:35:00,88.91,89.1,88.62,88.66,22575.0,82.5053,82.6816,82.2362,82.2733,22575.0
2019-08-27 09:40:00,88.7,88.87,88.68,88.84,5975.0,82.3104,82.4682,82.2919,82.4403,5975.0
2019-08-27 09:45:00,88.87,89.31,88.87,89.11,15847.0,82.4682,82.8765,82.4682,82.6909,15847.0
2019-08-27 09:50:00,89.03,89.13,88.94,89.02,6100.0,82.6167,82.7095,82.5331,82.6074,6100.0
2019-08-27 09:55:00,89.02,89.06,88.85,88.94,29627.0,82.6074,82.6445,82.4496,82.5331,29627.0
2019-08-27 10:00:00,88.97,89.02,88.75,88.76,11456.0,82.561,82.6074,82.3568,82.3661,11456.0
2019-08-27 10:05:00,88.77,88.94,88.77,88.91,7241.0,82.3754,82.5331,82.3754,82.5053,7241.0
2019-08-27 10:10:00,88.95,89.04,88.82,88.89,7178.0,82.5424,82.6259,82.4218,82.4867,7178.0
2019-08-27 10:15:00,88.89,89.03,88.89,88.93,5421.0,82.4867,82.6167,82.4867,82.5239,5421.0
2019-08-27 10:20:00,88.95,89.07,88.79,88.79,5557.0,82.5424,82.6538,82.3939,82.3939,5557.0
2019-08-27 10:25:00,88.81,88.89,88.66,88.73,3332.0,82.4125,82.4867,82.2733,82.3383,3332.0
2019-08-27 10:30:00,88.66,88.76,88.66,88.68,3456.0,82.2733,82.3661,82.2733,82.2919,3456.0
2019-08-27 10:35:00,88.71,88.79,88.7,88.7,1000.0,82.3197,82.3939,82.3104,82.3104,1000.0
2019-08-27 10:40:00,88.75,88.8,88.63,88.78,4303.0,82.3568,82.4032,82.2455,82.3847,4303.0
2019-08-27 10:45:00,88.76,88.76,88.64,88.67,3007.0,82.3661,82.3661,82.2548,82.2826,3007.0
2019-08-27 10:50:00,88.69,88.69,88.63,88.68,1582.0,82.3012,82.3012,82.2455,82.2919,1582.0
2019-08-27 10:55:00,88.68,88.68,88.55,88.58,2950.0,82.2919,82.2919,82.1712,82.1991,2950.0
2019-08-27 11:00:00,88.59,88.66,88.57,88.61,2061.0,82.2084,82.2733,82.1898,82.2269,2061.0
2019-08-27 11:05:00,88.61,88.61,88.47,88.47,3967.0,82.2269,82.2269,82.097,82.097,3967.0
2019-08-27 11:10:00,88.5,88.5,88.42,88.42,2700.0,82.1248,82.1248,82.0506,82.0506,2700.0
2019-08-27 11:15:00,88.41,88.47,88.28,88.3,3495.0,82.0413,82.097,81.9207,81.9392,3495.0
2019-08-27 11:20:00,88.27,88.46,88.27,88.43,3498.0,81.9114,82.0877,81.9114,82.0599,3498.0
2019-08-27 11:25:00,88.42,88.45,88.37,88.37,1700.0,82.0506,82.0784,82.0042,82.0042,1700.0
2019-08-27 11:30:00,88.36,88.46,88.36,88.45,2697.0,81.9949,82.0877,81.9949,82.0784,2697.0
2019-08-27 11:35:00,88.43,88.54,88.43,88.53,3218.0,82.0599,82.162,82.0599,82.1527,3218.0
2019-08-27 11:40:00,88.53,88.57,88.51,88.57,2973.0,82.1527,82.1898,82.1341,82.1898,2973.0
2019-08-27 11:45:00,88.59,88.64,88.57,88.64,839.0,82.2084,82.2548,82.1898,82.2548,839.0
2019-08-27 11:50:00,88.63,88.63,88.56,88.63,2577.0,82.2455,82.2455,82.1805,82.2455,2577.0
2019-08-27 11:55:00,88.62,88.62,88.39,88.48,3638.0,82.2362,82.2362,82.0228,82.1063,3638.0
2019-08-27 12:00:00,88.51,88.59,88.44,88.45,4758.0,82.1341,82.2084,82.0692,82.0784,4758.0
2019-08-27 12:05:00,88.46,88.5,88.42,88.42,2728.0,82.0877,82.1248,82.0506,82.0506,2728.0
2019-08-27 12:10:00,88.39,88.45,88.36,88.37,1521.0,82.0228,82.0784,81.9949,82.0042,1521.0
2019-08-27 12:15:00,88.36,88.43,88.35,88.38,1407.0,81.9949,82.0599,81.9856,82.0135,1407.0
2019-08-27 12:20:00,88.37,88.4,88.33,88.4,11083.0,82.0042,82.032,81.9671,82.032,11083.0
2019-08-27 12:25:00,88.46,88.46,88.38,88.42,1517.0,82.0877,82.0877,82.0135,82.0506,1517.0
2019-08-27 12:30:00,88.39,88.46,88.27,88.27,3431.0,82.0228,82.0877,81.9114,81.9114,3431.0
2019-08-27 12:35:00,88.25,88.28,88.2,88.2,2852.0,81.8928,81.9207,81.8464,81.8464,2852.0
2019-08-27 12:40:00,88.21,88.21,88.12,88.14,3205.0,81.8557,81.8557,81.7722,81.7908,3205.0
2019-08-27 12:45:00,88.12,88.24,88.12,88.23,2235.0,81.7722,81.8836,81.7722,81.8743,2235.0
2019-08-27 12:50:00,88.19,88.2,88.01,88.02,4327.0,81.8372,81.8464,81.6701,81.6794,4327.0
2019-08-27 12:55:00,88.09,88.16,88.09,88.11,1000.0,81.7444,81.8093,81.7444,81.7629,1000.0
2019-08-27 13:00:00,88.1,88.23,88.08,88.18,2899.0,81.7537,81.8743,81.7351,81.8279,2899.0
2019-08-27 13:05:00,88.15,88.22,88.12,88.22,2387.0,81.8001,81.865,81.7722,81.865,2387.0
2019-08-27 13:10:00,88.21,88.24,88.16,88.17,4246.0,81.8557,81.8836,81.8093,81.8186,4246.0
2019-08-27 13:15:00,88.17,88.17,88.03,88.14,3217.0,81.8186,81.8186,81.6887,81.7908,3217.0
2019-08-27 13:20:00,88.16,88.18,88.14,88.18,1600.0,81.8093,81.8279,81.7908,81.8279,1600.0
2019-08-27 13:25:00,88.2,88.23,88.16,88.18,3331.0,81.8464,81.8743,81.8093,81.8279,3331.0
2019-08-27 13:30:00,88.16,88.2,88.12,88.17,4952.0,81.8093,81.8464,81.7722,81.8186,4952.0
2019-08-27 13:35:00,88.19,88.4,88.18,88.27,3660.0,81.8372,82.032,81.8279,81.9114,3660.0
2019-08-27 13:40:00,88.27,88.35,88.27,88.35,4621.0,81.9114,81.9856,81.9114,81.9856,4621.0
2019-08-27 13:45:00,88.33,88.34,88.29,88.3,2502.0,81.9671,81.9764,81.93,81.9392,2502.0
2019-08-27 13:50:00,88.31,88.32,88.26,88.29,3309.0,81.9485,81.9578,81.9021,81.93,3309.0
2019-08-27 13:55:00,88.28,88.4,88.27,88.4,4041.0,81.9207,82.032,81.9114,82.032,4041.0
2019-08-27 14:00:00,88.38,88.48,88.31,88.37,3726.0,82.0135,82.1063,81.9485,82.0042,3726.0
2019-08-27 14:05:00,88.37,88.39,88.25,88.31,3620.0,82.0042,82.0228,81.8928,81.9485,3620.0
2019-08-27 14:10:00,88.32,88.32,88.17,88.26,4063.0,81.9578,81.9578,81.8186,81.9021,4063.0
2019-08-27 14:15:00,88.24,88.3,88.21,88.29,2544.0,81.8836,81.9392,81.8557,81.93,2544.0
2019-08-27 14:20:00,88.31,88.36,88.28,88.31,2150.0,81.9485,81.9949,81.9207,81.9485,2150.0
2019-08-27 14:25:00,88.31,88.33,88.19,88.23,4792.0,81.9485,81.9671,81.8372,81.8743,4792.0
2019-08-27 14:30:00,88.21,88.21,88.13,88.17,6496.0,81.8557,81.8557,81.7815,81.8186,6496.0
2019-08-27 14:35:00,88.17,88.18,88.13,88.16,6528.0,81.8186,81.8279,81.7815,81.8093,6528.0
2019-08-27 14:40:00,88.18,88.23,88.1,88.21,5789.0,81.8279,81.8743,81.7537,81.8557,5789.0
2019-08-27 14:45:00,88.19,88.25,88.11,88.22,5328.0,81.8372,81.8928,81.7629,81.865,5328.0
2019-08-27 14:50:00,88.24,88.4,88.21,88.4,5968.0,81.8836,82.032,81.8557,82.032,5968.0
2019-08-27 14:55:00,88.37,88.41,88.34,88.38,8696.0,82.0042,82.0413,81.9764,82.0135,8696.0
2019-08-27 15:00:00,88.39,88.43,88.34,88.41,9716.0,82.0228,82.0599,81.9764,82.0413,9716.0
2019-08-27 15:05:00,88.42,88.43,88.37,88.38,4918.0,82.0506,82.0599,82.0042,82.0135,4918.0
2019-08-27 15:10:00,88.38,88.38,88.08,88.12,26580.0,82.0135,82.0135,81.7351,81.7722,26580.0
2019-08-27 15:15:00,88.13,88.27,88.13,88.25,8018.0,81.7815,81.9114,81.7815,81.8928,8018.0
2019-08-27 15:20:00,88.25,88.25,88.15,88.25,7394.0,81.8928,81.8928,81.8001,81.8928,7394.0
2019-08-27 15:25:00,88.26,88.33,88.23,88.24,14041.0,81.9021,81.9671,81.8743,81.8836,14041.0
2019-08-27 15:30:00,88.23,88.28,88.16,88.18,10452.0,81.8743,81.9207,81.8093,81.8279,10452.0
2019-08-27 15:35:00,88.18,88.32,88.16,88.28,13266.0,81.8279,81.9578,81.8093,81.9207,13266.0
2019-08-27 15:40:00,88.3,88.38,88.3,88.34,11487.0,81.9392,82.0135,81.9392,81.9764,11487.0
2019-08-27 15:45:00,88.35,88.43,88.33,88.42,17576.0,81.9856,82.0599,81.9671,82.0506,17576.0
2019-08-27 15:50:00,88.41,88.41,88.19,88.3,32752.0,82.0413,82.0413,81.8372,81.9392,32752.0
2019-08-27 15:55:00,88.3,88.31,88.01,88.03,121713.0,81.9392,81.9485,81.6701,81.6887,121713.0
2019-08-28 09:30:00,88.05,88.05,87.6,87.85,13134.0,81.7073,81.7073,81.2897,81.5217,13134.0
2019-08-28 09:35:00,87.78,87.94,87.45,87.52,1967.0,81.4567,81.6052,81.1505,81.2154,1967.0
2019-08-28 09:40:00,87.61,87.74,87.51,87.74,2336.0,81.299,81.4196,81.2062,81.4196,2336.0
2019-08-28 09:45:00,87.72,87.77,87.65,87.77,2861.0,81.401,81.4474,81.3361,81.4474,2861.0
2019-08-28 09:50:00,87.79,87.88,87.74,87.82,3427.0,81.466,81.5495,81.4196,81.4938,3427.0
2019-08-28 09:55:00,87.88,87.99,87.88,87.98,2696.0,81.5495,81.6516,81.5495,81.6423,2696.0
2019-08-28 10:00:00,87.98,88.09,87.97,88.07,2878.0,81.6423,81.7444,81.633,81.7258,2878.0
2019-08-28 10:05:00,88.12,88.27,88.07,88.22,11753.0,81.7722,81.9114,81.7258,81.865,11753.0
2019-08-28 10:10:00,88.27,88.27,88.17,88.19,3554.0,81.9114,81.9114,81.8186,81.8372,3554.0
2019-08-28 10:15:00,88.18,88.29,88.16,88.19,5441.0,81.8279,81.93,81.8093,81.8372,5441.0
2019-08-28 10:20:00,88.18,88.19,88.09,88.09,5054.0,81.8279,81.8372,81.7444,81.7444,5054.0
2019-08-28 10:25:00,88.15,88.15,87.96,88.04,6185.0,81.8001,81.8001,81.6237,81.698,6185.0
2019-08-28 10:30:00,88.02,88.11,87.94,88.03,2928.0,81.6794,81.7629,81.6052,81.6887,2928.0
2019-08-28 10:35:00,88.04,88.17,88.04,88.08,3467.0,81.698,81.8186,81.698,81.7351,3467.0
2019-08-28 10:40:00,88.08,88.38,88.08,88.28,3928.0,81.7351,82.0135,81.7351,81.9207,3928.0
2019-08-28 10:45:00,88.3,88.3,88.13,88.13,3194.0,81.9392,81.9392,81.7815,81.7815,3194.0
2019-08-28 10:50:00,88.13,88.15,88.0,88.07,10300.0,81.7815,81.8001,81.6609,81.7258,10300.0
2019-08-28 10:55:00,88.07,88.07,87.99,88.0,2506.0,81.7258,81.7258,81.6516,81.6609,2506.0
2019-08-28 11:00:00,88.06,88.06,87.93,87.98,3335.0,81.7165,81.7165,81.5959,81.6423,3335.0
2019-08-28 11:05:00,87.98,88.01,87.93,87.98,6702.0,81.6423,81.6701,81.5959,81.6423,6702.0
2019-08-28 11:10:00,87.97,88.0,87.93,87.99,2962.0,81.633,81.6609,81.5959,81.6516,2962.0
2019-08-28 11:15:00,88.02,88.02,87.93,87.96,4476.0,81.6794,81.6794,81.5959,81.6237,4476.0
2019-08-28 11:20:00,87.96,88.06,87.93,87.94,12403.0,81.6237,81.7165,81.5959,81.6052,12403.0
2019-08-28 11:25:00,87.96,88.05,87.93,87.95,10423.0,81.6237,81.7073,81.5959,81.6145,10423.0
2019-08-28 11:30:00,87.97,88.0,87.91,87.91,7885.0,81.633,81.6609,81.5773,81.5773,7885.0
2019-08-28 11:35:00,87.95,87.98,87.89,87.98,5871.0,81.6145,81.6423,81.5588,81.6423,5871.0
2019-08-28 11:40:00,87.98,88.04,87.97,87.98,6644.0,81.6423,81.698,81.633,81.6423,6644.0
2019-08-28 11:45:00,88.0,88.04,87.92,87.94,6042.0,81.6609,81.698,81.5866,81.6052,6042.0
2019-08-28 11:50:00,87.94,87.96,87.88,87.95,4678.0,81.6052,81.6237,81.5495,81.6145,4678.0
2019-08-28 11:55:00,87.94,87.94,87.84,87.86,6093.0,81.6052,81.6052,81.5124,81.5309,6093.0
2019-08-28 12:00:00,87.86,87.94,87.85,87.9,2181.0,81.5309,81.6052,81.5217,81.5681,2181.0
2019-08-28 12:05:00,87.9,87.92,87.89,87.9,3143.0,81.5681,81.5866,81.5588,81.5681,3143.0
2019-08-28 12:10:00,87.86,87.86,87.76,87.8,4550.0,81.5309,81.5309,81.4381,81.4753,4550.0
2019-08-28 12:15:00,87.81,87.94,87.8,87.94,3231.0,81.4845,81.6052,81.4753,81.6052,3231.0
2019-08-28 12:20:00,87.95,87.96,87.85,87.85,17318.0,81.6145,81.6237,81.5217,81.5217,17318.0
2019-08-28 12:25:00,87.87,87.88,87.81,87.81,3850.0,81.5402,81.5495,81.4845,81.4845,3850.0
2019-08-28 12:30:00,87.82,87.87,87.78,87.79,7526.0,81.4938,81.5402,81.4567,81.466,7526.0
2019-08-28 12:35:00,87.79,87.8,87.71,87.74,4804.0,81.466,81.4753,81.3917,81.4196,4804.0
2019-08-28 12:40:00,87.74,87.78,87.73,87.76,6938.0,81.4196,81.4567,81.4103,81.4381,6938.0
2019-08-28 12:45:00,87.74,87.81,87.74,87.76,4325.0,81.4196,81.4845,81.4196,81.4381,4325.0
2019-08-28 12:50:00,87.74,87.83,87.74,87.81,7027.0,81.4196,81.5031,81.4196,81.4845,7027.0
2019-08-28 12:55:00,87.79,87.82,87.73,87.79,5053.0,81.466,81.4938,81.4103,81.466,5053.0
2019-08-28 13:00:00,87.77,87.79,87.64,87.64,2717.0,81.4474,81.466,81.3268,81.3268,2717.0
2019-08-28 13:05:00,87.67,87.68,87.61,87.68,17391.0,81.3546,81.3639,81.299,81.3639,17391.0
2019-08-28 13:10:00,87.68,87.7,87.45,87.46,6799.0,81.3639,81.3825,81.1505,81.1598,6799.0
2019-08-28 13:15:00,87.43,87.52,87.43,87.47,3582.0,81.1319,81.2154,81.1319,81.169,3582.0
2019-08-28 13:20:00,87.47,87.55,87.47,87.51,1918.0,81.169,81.2433,81.169,81.2062,1918.0
2019-08-28 13:25:00,87.52,87.58,87.52,87.58,1787.0,81.2154,81.2711,81.2154,81.2711,1787.0
2019-08-28 13:30:00,87.58,87.61,87.53,87.61,4334.0,81.2711,81.299,81.2247,81.299,4334.0
2019-08-28 13:35:00,87.61,87.61,87.54,87.54,5696.0,81.299,81.299,81.234,81.234,5696.0
2019-08-28 13:40:00,87.55,87.55,87.47,87.52,6124.0,81.2433,81.2433,81.169,81.2154,6124.0
2019-08-28 13:45:00,87.53,87.59,87.49,87.58,3537.0,81.2247,81.2804,81.1876,81.2711,3537.0
2019-08-28 13:50:00,87.57,87.58,87.49,87.52,5796.0,81.2618,81.2711,81.1876,81.2154,5796.0
2019-08-28 13:55:00,87.51,87.56,87.49,87.52,2400.0,81.2062,81.2526,81.1876,81.2154,2400.0
2019-08-28 14:00:00,87.52,87.56,87.48,87.55,3026.0,81.2154,81.2526,81.1783,81.2433,3026.0
2019-08-28 14:05:00,87.53,87.58,87.51,87.56,3084.0,81.2247,81.2711,81.2062,81.2526,3084.0
2019-08-28 14:10:00,87.57,87.58,87.47,87.49,3065.0,81.2618,81.2711,81.169,81.1876,3065.0
2019-08-28 14:15:00,87.51,87.61,87.49,87.6,5803.0,81.2062,81.299,81.1876,81.2897,5803.0
2019-08-28 14:20:00,87.6,87.6,87.55,87.58,5912.0,81.2897,81.2897,81.2433,81.2711,5912.0
2019-08-28 14:25:00,87.6,87.62,87.55,87.58,2682.0,81.2897,81.3082,81.2433,81.2711,2682.0
2019-08-28 14:30:00,87.59,87.62,87.58,87.62,3693.0,81.2804,81.3082,81.2711,81.3082,3693.0
2019-08-28 14:35:00,87.62,87.63,87.54,87.55,3427.0,81.3082,81.3175,81.234,81.2433,3427.0
2019-08-28 14:40:00,87.56,87.6,87.55,87.56,4234.0,81.2526,81.2897,81.2433,81.2526,4234.0
2019-08-28 14:45:00,87.56,87.67,87.55,87.62,10651.0,81.2526,81.3546,81.2433,81.3082,10651.0
2019-08-28 14:50:00,87.63,87.65,87.57,87.57,10464.0,81.3175,81.3361,81.2618,81.2618,10464.0
2019-08-28 14:55:00,87.58,87.64,87.57,87.64,5023.0,81.2711,81.3268,81.2618,81.3268,5023.0
2019-08-28 15:00:00,87.62,87.64,87.59,87.61,2200.0,81.3082,81.3268,81.2804,81.299,2200.0
2019-08-28 15:05:00,87.62,87.69,87.58,87.69,18558.0,81.3082,81.3732,81.2711,81.3732,18558.0
2019-08-28 15:10:00,87.69,87.7,87.64,87.66,6407.0,81.3732,81.3825,81.3268,81.3453,6407.0
2019-08-28 15:15:00,87.66,87.72,87.58,87.68,8542.0,81.3453,81.401,81.2711,81.3639,8542.0
2019-08-28 15:20:00,87.67,87.67,87.49,87.55,11355.0,81.3546,81.3546,81.1876,81.2433,11355.0
2019-08-28 15:25:00,87.56,87.6,87.54,87.56,7991.0,81.2526,81.2897,81.234,81.2526,7991.0
2019-08-28 15:30:00,87.56,87.63,87.54,87.62,13249.0,81.2526,81.3175,81.234,81.3082,13249.0
2019-08-28 15:35:00,87.62,87.78,87.61,87.76,20632.0,81.3082,81.4567,81.299,81.4381,20632.0
2019-08-28 15:40:00,87.77,87.82,87.74,87.77,15912.0,81.4474,81.4938,81.4196,81.4474,15912.0
2019-08-28 15:45:00,87.81,87.93,87.81,87.92,17600.0,81.4845,81.5959,81.4845,81.5866,17600.0
2019-08-28 15:50:00,87.92,88.01,87.91,88.01,30919.0,81.5866,81.6701,81.5773,81.6701,30919.0
2019-08-28 15:55:00,88.0,88.02,87.84,87.88,111806.0,81.6609,81.6794,81.5124,81.5495,111806.0
2019-08-29 09:30:00,88.49,88.8,88.42,88.58,15646.0,82.1156,82.4032,82.0506,82.1991,15646.0
2019-08-29 09:35:00,88.59,88.74,88.35,88.5,9519.0,82.2084,82.3475,81.9856,82.1248,9519.0
2019-08-29 09:40:00,88.55,88.63,88.47,88.6,3350.0,82.1712,82.2455,82.097,82.2176,3350.0
2019-08-29 09:45:00,88.7,88.88,88.6,88.88,4780.0,82.3104,82.4775,82.2176,82.4775,4780.0
2019-08-29 09:50:00,88.92,89.05,88.88,89.0,3336.0,82.5146,82.6352,82.4775,82.5888,3336.0
2019-08-29 09:55:00,89.1,89.11,88.96,89.1,2800.0,82.6816,82.6909,82.5517,82.6816,2800.0
2019-08-29 10:00:00,89.12,89.15,88.71,88.72,9731.0,82.7002,82.728,82.3197,82.329,9731.0
2019-08-29 10:05:00,88.74,88.89,88.57,88.57,5652.0,82.3475,82.4867,82.1898,82.1898,5652.0
2019-08-29 10:10:00,88.58,88.59,88.45,88.53,5107.0,82.1991,82.2084,82.0784,82.1527,5107.0
2019-08-29 10:15:00,88.51,88.51,88.16,88.25,35855.0,82.1341,82.1341,81.8093,81.8928,35855.0
2019-08-29 10:20:00,88.29,88.43,88.29,88.38,7622.0,81.93,82.0599,81.93,82.0135,7622.0
2019-08-29 10:25:00,88.35,88.5,88.35,88.49,3306.0,81.9856,82.1248,81.9856,82.1156,3306.0
2019-08-29 10:30:00,88.51,88.56,88.43,88.46,8067.0,82.1341,82.1805,82.0599,82.0877,8067.0
2019-08-29 10:35:00,88.48,88.5,88.05,88.22,9922.0,82.1063,82.1248,81.7073,81.865,9922.0
2019-08-29 10:40:00,88.22,88.38,88.21,88.31,1865.0,81.865,82.0135,81.8557,81.9485,1865.0
2019-08-29 10:45:00,88.36,88.36,88.24,88.34,2200.0,81.9949,81.9949,81.8836,81.9764,2200.0
2019-08-29 10:50:00,88.38,88.43,88.35,88.39,2013.0,82.0135,82.0599,81.9856,82.0228,2013.0
2019-08-29 10:55:00,88.36,88.47,88.34,88.47,2497.0,81.9949,82.097,81.9764,82.097,2497.0
2019-08-29 11:00:00,88.48,88.58,88.48,88.5,4200.0,82.1063,82.1991,82.1063,82.1248,4200.0
2019-08-29 11:05:00,88.51,88.57,88.48,88.48,2150.0,82.1341,82.1898,82.1063,82.1063,2150.0
2019-08-29 11:10:00,88.48,88.57,88.45,88.55,3015.0,82.1063,82.1898,82.0784,82.1712,3015.0
2019-08-29 11:15:00,88.52,88.53,88.44,88.49,3346.0,82.1434,82.1527,82.0692,82.1156,3346.0
2019-08-29 11:20:00,88.49,88.53,88.45,88.53,2535.0,82.1156,82.1527,82.0784,82.1527,2535.0
2019-08-29 11:25:00,88.54,88.56,88.51,88.53,4188.0,82.162,82.1805,82.1341,82.1527,4188.0
2019-08-29 11:30:00,88.55,88.65,88.53,88.64,4494.0,82.1712,82.264,82.1527,82.2548,4494.0
2019-08-29 11:35:00,88.67,88.72,88.66,88.71,2874.0,82.2826,82.329,82.2733,82.3197,2874.0
2019-08-29 11:40:00,88.71,88.73,88.56,88.59,10822.0,82.3197,82.3383,82.1805,82.2084,10822.0
2019-08-29 11:45:00,88.59,88.62,88.57,88.61,6252.0,82.2084,82.2362,82.1898,82.2269,6252.0
2019-08-29 11:50:00,88.61,88.65,88.55,88.61,5113.0,82.2269,82.264,82.1712,82.2269,5113.0
2019-08-29 11:55:00,88.61,88.71,88.59,88.68,4249.0,82.2269,82.3197,82.2084,82.2919,4249.0
2019-08-29 12:00:00,88.65,88.66,88.59,88.63,5264.0,82.264,82.2733,82.2084,82.2455,5264.0
2019-08-29 12:05:00,88.62,88.64,88.56,88.56,3799.0,82.2362,82.2548,82.1805,82.1805,3799.0
2019-08-29 12:10:00,88.6,88.66,88.6,88.65,2923.0,82.2176,82.2733,82.2176,82.264,2923.0
2019-08-29 12:15:00,88.69,88.69,88.62,88.66,8523.0,82.3012,82.3012,82.2362,82.2733,8523.0
2019-08-29 12:20:00,88.66,88.67,88.62,88.63,7199.0,82.2733,82.2826,82.2362,82.2455,7199.0
2019-08-29 12:25:00,88.61,88.63,88.59,88.59,6329.0,82.2269,82.2455,82.2084,82.2084,6329.0
2019-08-29 12:30:00,88.59,88.7,88.58,88.7,7693.0,82.2084,82.3104,82.1991,82.3104,7693.0
2019-08-29 12:35:00,88.71,88.8,88.7,88.75,35805.0,82.3197,82.4032,82.3104,82.3568,35805.0
2019-08-29 12:40:00,88.75,88.92,88.74,88.86,31373.0,82.3568,82.5146,82.3475,82.4589,31373.0
2019-08-29 12:45:00,88.87,89.01,88.87,89.01,9775.0,82.4682,82.5981,82.4682,82.5981,9775.0
2019-08-29 12:50:00,89.01,89.1,88.96,89.07,9956.0,82.5981,82.6816,82.5517,82.6538,9956.0
2019-08-29 12:55:00,89.06,89.1,89.04,89.04,7426.0,82.6445,82.6816,82.6259,82.6259,7426.0
2019-08-29 13:00:00,89.05,89.11,89.05,89.1,3031.0,82.6352,82.6909,82.6352,82.6816,3031.0
2019-08-29 13:05:00,89.1,89.11,89.04,89.08,3579.0,82.6816,82.6909,82.6259,82.6631,3579.0
2019-08-29 13:10:00,89.06,89.08,89.05,89.08,3396.0,82.6445,82.6631,82.6352,82.6631,3396.0
2019-08-29 13:15:00,89.08,89.08,89.05,89.08,2833.0,82.6631,82.6631,82.6352,82.6631,2833.0
2019-08-29 13:20:00,89.11,89.16,89.1,89.13,2603.0,82.6909,82.7373,82.6816,82.7095,2603.0
2019-08-29 13:25:00,89.12,89.17,89.11,89.11,4111.0,82.7002,82.7466,82.6909,82.6909,4111.0
2019-08-29 13:30:00,89.1,89.11,89.06,89.1,3111.0,82.6816,82.6909,82.6445,82.6816,3111.0
2019-08-29 13:35:00,89.11,89.18,89.08,89.17,3635.0,82.6909,82.7559,82.6631,82.7466,3635.0
2019-08-29 13:40:00,89.19,89.21,89.15,89.16,3801.0,82.7651,82.7837,82.728,82.7373,3801.0
2019-08-29 13:45:00,89.16,89.17,89.12,89.15,2824.0,82.7373,82.7466,82.7002,82.728,2824.0
2019-08-29 13:50:00,89.15,89.2,89.14,89.2,3536.0,82.728,82.7744,82.7187,82.7744,3536.0
2019-08-29 13:55:00,89.2,89.21,89.16,89.21,2004.0,82.7744,82.7837,82.7373,82.7837,2004.0
2019-08-29 14:00:00,89.22,89.23,89.18,89.2,3940.0,82.793,82.8023,82.7559,82.7744,3940.0
2019-08-29 14:05:00,89.23,89.26,89.18,89.21,5409.0,82.8023,82.8301,82.7559,82.7837,5409.0
2019-08-29 14:10:00,89.22,89.23,89.2,89.21,2807.0,82.793,82.8023,82.7744,82.7837,2807.0
2019-08-29 14:15:00,89.22,89.22,89.02,89.05,14921.0,82.793,82.793,82.6074,82.6352,14921.0
2019-08-29 14:20:00,89.08,89.1,89.05,89.07,3657.0,82.6631,82.6816,82.6352,82.6538,3657.0
2019-08-29 14:25:00,89.07,89.07,89.02,89.02,4505.0,82.6538,82.6538,82.6074,82.6074,4505.0
2019-08-29 14:30:00,89.04,89.08,89.02,89.06,3892.0,82.6259,82.6631,82.6074,82.6445,3892.0
2019-08-29 14:35:00,89.08,89.08,89.01,89.02,2928.0,82.6631,82.6631,82.5981,82.6074,2928.0
2019-08-29 14:40:00,89.01,89.03,88.95,88.95,7076.0,82.5981,82.6167,82.5424,82.5424,7076.0
2019-08-29 14:45:00,88.97,89.02,88.97,89.0,3426.0,82.561,82.6074,82.561,82.5888,3426.0
2019-08-29 14:50:00,89.02,89.03,88.99,88.99,2458.0,82.6074,82.6167,82.5795,82.5795,2458.0
2019-08-29 14:55:00,89.0,89.02,88.96,88.96,3628.0,82.5888,82.6074,82.5517,82.5517,3628.0
2019-08-29 15:00:00,88.95,89.0,88.89,88.98,4610.0,82.5424,82.5888,82.4867,82.5703,4610.0
2019-08-29 15:05:00,88.97,89.01,88.92,88.97,5641.0,82.561,82.5981,82.5146,82.561,5641.0
2019-08-29 15:10:00,88.99,89.02,88.97,89.0,14547.0,82.5795,82.6074,82.561,82.5888,14547.0
2019-08-29 15:15:00,89.0,89.04,88.99,89.03,8271.0,82.5888,82.6259,82.5795,82.6167,8271.0
2019-08-29 15:20:00,89.04,89.05,88.93,88.98,8769.0,82.6259,82.6352,82.5239,82.5703,8769.0
2019-08-29 15:25:00,89.0,89.01,88.95,88.97,6902.0,82.5888,82.5981,82.5424,82.561,6902.0
2019-08-29 15:30:00,88.97,89.03,88.96,88.99,9558.0,82.561,82.6167,82.5517,82.5795,9558.0
2019-08-29 15:35:00,88.99,89.03,88.96,89.0,11855.0,82.5795,82.6167,82.5517,82.5888,11855.0
2019-08-29 15:40:00,88.99,88.99,88.92,88.96,10585.0,82.5795,82.5795,82.5146,82.5517,10585.0
2019-08-29 15:45:00,88.95,89.06,88.93,89.01,20358.0,82.5424,82.6445,82.5239,82.5981,20358.0
2019-08-29 15:50:00,89.0,89.07,88.79,88.83,48743.0,82.5888,82.6538,82.3939,82.4311,48743.0
2019-08-29 15:55:00,88.83,88.84,88.66,88.82,93860.0,82.4311,82.4403,82.2733,82.4218,93860.0
2019-08-30 09:30:00,89.52,90.68,89.35,90.05,29715.0,83.0714,84.1478,82.9136,83.5632,29715.0
2019-08-30 09:35:00,90.07,90.46,89.94,90.08,5393.0,83.5817,83.9436,83.4611,83.591,5393.0
2019-08-30 09:40:00,90.04,90.07,89.85,90.03,2420.0,83.5539,83.5817,83.3776,83.5446,2420.0
2019-08-30 09:45:00,90.03,90.07,89.86,89.95,5134.0,83.5446,83.5817,83.3869,83.4704,5134.0
2019-08-30 09:50:00,89.98,90.26,89.95,90.17,9717.0,83.4982,83.7581,83.4704,83.6745,9717.0
2019-08-30 09:55:00,90.2,90.46,90.13,90.46,9717.0,83.7024,83.9436,83.6374,83.9436,9717.0
2019-08-30 10:00:00,90.44,90.66,90.4,90.53,14108.0,83.9251,84.1292,83.888,84.0086,14108.0
2019-08-30 10:05:00,90.55,90.72,90.55,90.65,8001.0,84.0272,84.1849,84.0272,84.12,8001.0
2019-08-30 10:10:00,90.67,90.75,90.61,90.63,17544.0,84.1385,84.2128,84.0828,84.1014,17544.0
2019-08-30 10:15:00,90.65,90.81,90.65,90.81,3713.0,84.12,84.2684,84.12,84.2684,3713.0
2019-08-30 10:20:00,90.79,90.82,90.67,90.76,4600.0,84.2499,84.2777,84.1385,84.222,4600.0
2019-08-30 10:25:00,90.7,90.82,90.64,90.82,8908.0,84.1664,84.2777,84.1107,84.2777,8908.0
2019-08-30 10:30:00,90.8,91.11,90.8,90.94,12939.0,84.2592,84.5468,84.2592,84.3891,12939.0
2019-08-30 10:35:00,90.93,91.0,90.88,90.97,4380.0,84.3798,84.4447,84.3334,84.4169,4380.0
2019-08-30 10:40:00,90.95,90.95,90.84,90.84,5612.0,84.3984,84.3984,84.2963,84.2963,5612.0
2019-08-30 10:45:00,90.84,90.95,90.77,90.89,8528.0,84.2963,84.3984,84.2313,84.3427,8528.0
2019-08-30 10:50:00,90.89,90.89,90.68,90.71,8932.0,84.3427,84.3427,84.1478,84.1756,8932.0
2019-08-30 10:55:00,90.72,90.72,90.61,90.61,5202.0,84.1849,84.1849,84.0828,84.0828,5202.0
2019-08-30 11:00:00,90.59,90.59,90.38,90.41,8544.0,84.0643,84.0643,83.8694,83.8973,8544.0
2019-08-30 11:05:00,90.41,90.44,90.34,90.37,7955.0,83.8973,83.9251,83.8323,83.8601,7955.0
2019-08-30 11:10:00,90.36,90.43,90.23,90.23,31135.0,83.8509,83.9158,83.7302,83.7302,31135.0
2019-08-30 11:15:00,90.24,90.29,90.0,90.06,9081.0,83.7395,83.7859,83.5168,83.5725,9081.0
2019-08-30 11:20:00,90.05,90.06,89.99,89.99,8711.0,83.5632,83.5725,83.5075,83.5075,8711.0
2019-08-30 11:25:00,89.98,90.06,89.98,90.04,33603.0,83.4982,83.5725,83.4982,83.5539,33603.0
2019-08-30 11:30:00,90.04,90.42,90.04,90.36,22429.0,83.5539,83.9065,83.5539,83.8509,22429.0
2019-08-30 11:35:00,90.37,90.49,90.37,90.47,6894.0,83.8601,83.9715,83.8601,83.9529,6894.0
2019-08-30 11:40:00,90.47,90.49,90.37,90.41,9270.0,83.9529,83.9715,83.8601,83.8973,9270.0
2019-08-30 11:45:00,90.41,90.57,90.41,90.56,3651.0,83.8973,84.0457,83.8973,84.0364,3651.0
2019-08-30 11:50:00,90.57,90.58,90.47,90.49,2621.0,84.0457,84.055,83.9529,83.9715,2621.0
2019-08-30 11:55:00,90.47,90.5,90.41,90.48,8304.0,83.9529,83.9808,83.8973,83.9622,8304.0
2019-08-30 12:00:00,90.5,90.51,90.37,90.5,5976.0,83.9808,83.99,83.8601,83.9808,5976.0
2019-08-30 12:05:00,90.52,90.65,90.52,90.57,4401.0,83.9993,84.12,83.9993,84.0457,4401.0
2019-08-30 12:10:00,90.56,90.74,90.55,90.66,2111.0,84.0364,84.2035,84.0272,84.1292,2111.0
2019-08-30 12:15:00,90.68,90.74,90.62,90.72,2073.0,84.1478,84.2035,84.0921,84.1849,2073.0
2019-08-30 12:20:00,90.71,90.78,90.71,90.74,2777.0,84.1756,84.2406,84.1756,84.2035,2777.0
2019-08-30 12:25:00,90.75,90.79,90.73,90.76,1100.0,84.2128,84.2499,84.1942,84.222,1100.0
2019-08-30 12:30:00,90.76,90.8,90.69,90.79,6814.0,84.222,84.2592,84.1571,84.2499,6814.0
2019-08-30 12:35:00,90.77,90.82,90.76,90.77,2234.0,84.2313,84.2777,84.222,84.2313,2234.0
2019-08-30 12:40:00,90.8,90.87,90.8,90.83,6354.0,84.2592,84.3241,84.2592,84.287,6354.0
2019-08-30 12:45:00,90.84,90.84,90.78,90.79,1849.0,84.2963,84.2963,84.2406,84.2499,1849.0
2019-08-30 12:50:00,90.79,90.81,90.72,90.77,5650.0,84.2499,84.2684,84.1849,84.2313,5650.0
2019-08-30 12:55:00,90.81,90.9,90.8,90.86,4097.0,84.2684,84.352,84.2592,84.3148,4097.0
2019-08-30 13:00:00,90.84,90.87,90.77,90.78,1951.0,84.2963,84.3241,84.2313,84.2406,1951.0
2019-08-30 13:05:00,90.74,90.74,90.69,90.73,1900.0,84.2035,84.2035,84.1571,84.1942,1900.0
2019-08-30 13:10:00,90.7,90.7,90.67,90.67,2057.0,84.1664,84.1664,84.1385,84.1385,2057.0
2019-08-30 13:15:00,90.66,90.66,90.6,90.6,2940.0,84.1292,84.1292,84.0736,84.0736,2940.0
2019-08-30 13:20:00,90.65,90.65,90.63,90.65,1316.0,84.12,84.12,84.1014,84.12,1316.0
2019-08-30 13:25:00,90.67,90.72,90.65,90.7,3203.0,84.1385,84.1849,84.12,84.1664,3203.0
2019-08-30 13:30:00,90.7,90.8,90.69,90.73,3565.0,84.1664,84.2592,84.1571,84.1942,3565.0
2019-08-30 13:35:00,90.69,90.69,90.51,90.51,10959.0,84.1571,84.1571,83.99,83.99,10959.0
2019-08-30 13:40:00,90.48,90.56,90.48,90.53,1358.0,83.9622,84.0364,83.9622,84.0086,1358.0
2019-08-30 13:45:00,90.56,90.62,90.56,90.62,2904.0,84.0364,84.0921,84.0364,84.0921,2904.0
2019-08-30 13:50:00,90.65,90.68,90.64,90.66,2897.0,84.12,84.1478,84.1107,84.1292,2897.0
2019-08-30 13:55:00,90.67,90.7,90.63,90.66,2965.0,84.1385,84.1664,84.1014,84.1292,2965.0
2019-08-30 14:00:00,90.66,90.76,90.66,90.76,2364.0,84.1292,84.222,84.1292,84.222,2364.0
2019-08-30 14:05:00,90.74,90.84,90.74,90.84,1000.0,84.2035,84.2963,84.2035,84.2963,1000.0
2019-08-30 14:10:00,90.84,90.87,90.8,90.85,7350.0,84.2963,84.3241,84.2592,84.3056,7350.0
2019-08-30 14:15:00,90.85,90.87,90.81,90.86,5011.0,84.3056,84.3241,84.2684,84.3148,5011.0
2019-08-30 14:20:00,90.88,90.88,90.83,90.85,2500.0,84.3334,84.3334,84.287,84.3056,2500.0
2019-08-30 14:25:00,90.88,90.88,90.8,90.85,4822.0,84.3334,84.3334,84.2592,84.3056,4822.0
2019-08-30 14:30:00,90.86,90.87,90.68,90.68,5834.0,84.3148,84.3241,84.1478,84.1478,5834.0
2019-08-30 14:35:00,90.65,90.67,90.61,90.66,3071.0,84.12,84.1385,84.0828,84.1292,3071.0
2019-08-30 14:40:00,90.66,90.7,90.58,90.7,3776.0,84.1292,84.1664,84.055,84.1664,3776.0
2019-08-30 14:45:00,90.69,90.7,90.61,90.65,2460.0,84.1571,84.1664,84.0828,84.12,2460.0
2019-08-30 14:50:00,90.66,90.66,90.54,90.65,3290.0,84.1292,84.1292,84.0179,84.12,3290.0
2019-08-30 14:55:00,90.63,90.66,90.61,90.62,6500.0,84.1014,84.1292,84.0828,84.0921,6500.0
2019-08-30 15:00:00,90.66,90.66,90.52,90.53,3926.0,84.1292,84.1292,83.9993,84.0086,3926.0
2019-08-30 15:05:00,90.58,90.6,90.56,90.56,3302.0,84.055,84.0736,84.0364,84.0364,3302.0
2019-08-30 15:10:00,90.55,90.55,90.41,90.46,7619.0,84.0272,84.0272,83.8973,83.9436,7619.0
2019-08-30 15:15:00,90.48,90.52,90.38,90.39,5968.0,83.9622,83.9993,83.8694,83.8787,5968.0
2019-08-30 15:20:00,90.39,90.48,90.39,90.47,4985.0,83.8787,83.9622,83.8787,83.9529,4985.0
2019-08-30 15:25:00,90.48,90.62,90.47,90.59,10368.0,83.9622,84.0921,83.9529,84.0643,10368.0
2019-08-30 15:30:00,90.58,90.65,90.56,90.59,13193.0,84.055,84.12,84.0364,84.0643,13193.0
2019-08-30 15:35:00,90.61,90.62,90.46,90.47,13358.0,84.0828,84.0921,83.9436,83.9529,13358.0
2019-08-30 15:40:00,90.47,90.54,90.44,90.54,13868.0,83.9529,84.0179,83.9251,84.0179,13868.0
2019-08-30 15:45:00,90.55,90.61,90.49,90.49,23651.0,84.0272,84.0828,83.9715,83.9715,23651.0
2019-08-30 15:50:00,90.49,90.69,90.49,90.69,40539.0,83.9715,84.1571,83.9715,84.1571,40539.0
2019-08-30 15:55:00,90.69,90.8,90.6,90.66,111646.0,84.1571,84.2592,84.0736,84.1292,111646.0
2019-09-03 09:30:00,90.02,90.3,89.86,90.05,18622.0,83.5353,83.7952,83.3869,83.5632,18622.0
2019-09-03 09:35:00,90.15,90.18,90.05,90.07,2100.0,83.656,83.6838,83.5632,83.5817,2100.0
2019-09-03 09:40:00,90.08,90.21,90.05,90.08,18881.0,83.591,83.7117,83.5632,83.591,18881.0
2019-09-03 09:45:00,90.06,90.1,89.96,89.96,1800.0,83.5725,83.6096,83.4797,83.4797,1800.0
2019-09-03 09:50:00,89.98,90.15,89.98,90.1,5158.0,83.4982,83.656,83.4982,83.6096,5158.0
2019-09-03 09:55:00,90.14,90.14,90.02,90.06,3582.0,83.6467,83.6467,83.5353,83.5725,3582.0
2019-09-03 10:00:00,90.03,90.08,89.49,89.49,10746.0,83.5446,83.591,83.0435,83.0435,10746.0
2019-09-03 10:05:00,89.49,89.67,89.36,89.37,5041.0,83.0435,83.2106,82.9229,82.9322,5041.0
2019-09-03 10:10:00,89.39,89.46,89.27,89.28,6165.0,82.9507,83.0157,82.8394,82.8487,6165.0
2019-09-03 10:15:00,89.25,89.5,89.25,89.46,2821.0,82.8208,83.0528,82.8208,83.0157,2821.0
2019-09-03 10:20:00,89.47,89.53,89.43,89.43,3238.0,83.025,83.0806,82.9878,82.9878,3238.0
2019-09-03 10:25:00,89.43,89.61,89.34,89.61,3889.0,82.9878,83.1549,82.9043,83.1549,3889.0
2019-09-03 10:30:00,89.76,89.76,89.56,89.59,7063.0,83.2941,83.2941,83.1085,83.1363,7063.0
2019-09-03 10:35:00,89.59,89.67,89.58,89.58,2862.0,83.1363,83.2106,83.127,83.127,2862.0
2019-09-03 10:40:00,89.63,89.89,89.61,89.8,4360.0,83.1734,83.4147,83.1549,83.3312,4360.0
2019-09-03 10:45:00,89.79,89.85,89.7,89.85,1993.0,83.3219,83.3776,83.2384,83.3776,1993.0
2019-09-03 10:50:00,89.81,89.86,89.74,89.83,8566.0,83.3405,83.3869,83.2755,83.359,8566.0
2019-09-03 10:55:00,89.87,89.88,89.8,89.84,2912.0,83.3961,83.4054,83.3312,83.3683,2912.0
2019-09-03 11:00:00,89.8,89.91,89.79,89.82,2425.0,83.3312,83.4333,83.3219,83.3498,2425.0
2019-09-03 11:05:00,89.79,89.88,89.73,89.81,4580.0,83.3219,83.4054,83.2662,83.3405,4580.0
2019-09-03 11:10:00,89.84,89.89,89.68,89.68,4519.0,83.3683,83.4147,83.2198,83.2198,4519.0
2019-09-03 11:15:00,89.7,89.86,89.69,89.78,4450.0,83.2384,83.3869,83.2291,83.3126,4450.0
2019-09-03 11:20:00,89.76,89.84,89.75,89.79,4182.0,83.2941,83.3683,83.2848,83.3219,4182.0
2019-09-03 11:25:00,89.81,89.81,89.65,89.65,2100.0,83.3405,83.3405,83.192,83.192,2100.0
2019-09-03 11:30:00,89.7,89.73,89.41,89.51,7355.0,83.2384,83.2662,82.9693,83.0621,7355.0
2019-09-03 11:35:00,89.54,89.65,89.53,89.63,4364.0,83.0899,83.192,83.0806,83.1734,4364.0
2019-09-03 11:40:00,89.61,89.66,89.59,89.66,3264.0,83.1549,83.2013,83.1363,83.2013,3264.0
2019-09-03 11:45:00,89.64,89.75,89.57,89.74,6322.0,83.1827,83.2848,83.1178,83.2755,6322.0
2019-09-03 11:50:00,89.72,89.78,89.68,89.75,4032.0,83.257,83.3126,83.2198,83.2848,4032.0
2019-09-03 11:55:00,89.73,89.77,89.68,89.68,2609.0,83.2662,83.3034,83.2198,83.2198,2609.0
2019-09-03 12:00:00,89.69,89.79,89.65,89.79,5933.0,83.2291,83.3219,83.192,83.3219,5933.0
2019-09-03 12:05:00,89.77,89.77,89.58,89.58,5862.0,83.3034,83.3034,83.127,83.127,5862.0
2019-09-03 12:10:00,89.6,89.62,89.56,89.61,2089.0,83.1456,83.1642,83.1085,83.1549,2089.0
2019-09-03 12:15:00,89.6,89.6,89.5,89.58,2682.0,83.1456,83.1456,83.0528,83.127,2682.0
2019-09-03 12:20:00,89.6,89.6,89.49,89.51,3633.0,83.1456,83.1456,83.0435,83.0621,3633.0
2019-09-03 12:25:00,89.52,89.55,89.45,89.55,5687.0,83.0714,83.0992,83.0064,83.0992,5687.0
2019-09-03 12:30:00,89.53,89.53,89.39,89.39,5507.0,83.0806,83.0806,82.9507,82.9507,5507.0
2019-09-03 12:35:00,89.42,89.55,89.42,89.5,2647.0,82.9786,83.0992,82.9786,83.0528,2647.0
2019-09-03 12:40:00,89.52,89.57,89.49,89.54,3133.0,83.0714,83.1178,83.0435,83.0899,3133.0
2019-09-03 12:45:00,89.53,89.7,89.53,89.66,4054.0,83.0806,83.2384,83.0806,83.2013,4054.0
2019-09-03 12:50:00,89.68,89.68,89.54,89.54,3610.0,83.2198,83.2198,83.0899,83.0899,3610.0
2019-09-03 12:55:00,89.54,89.6,89.53,89.53,2480.0,83.0899,83.1456,83.0806,83.0806,2480.0
2019-09-03 13:00:00,89.53,89.61,89.46,89.47,9194.0,83.0806,83.1549,83.0157,83.025,9194.0
2019-09-03 13:05:00,89.46,89.55,89.46,89.54,12202.0,83.0157,83.0992,83.0157,83.0899,12202.0
2019-09-03 13:10:00,89.53,89.58,89.52,89.57,4999.0,83.0806,83.127,83.0714,83.1178,4999.0
2019-09-03 13:15:00,89.59,89.59,89.53,89.53,3850.0,83.1363,83.1363,83.0806,83.0806,3850.0
2019-09-03 13:20:00,89.52,89.53,89.44,89.47,4463.0,83.0714,83.0806,82.9971,83.025,4463.0
2019-09-03 13:25:00,89.47,89.58,89.47,89.56,2635.0,83.025,83.127,83.025,83.1085,2635.0
2019-09-03 13:30:00,89.54,89.57,89.42,89.43,5613.0,83.0899,83.1178,82.9786,82.9878,5613.0
2019-09-03 13:35:00,89.44,89.45,89.38,89.4,3697.0,82.9971,83.0064,82.9414,82.96,3697.0
2019-09-03 13:40:00,89.4,89.41,89.27,89.33,6071.0,82.96,82.9693,82.8394,82.895,6071.0
2019-09-03 13:45:00,89.33,89.33,89.28,89.31,3436.0,82.895,82.895,82.8487,82.8765,3436.0
2019-09-03 13:50:00,89.32,89.34,89.21,89.23,6003.0,82.8858,82.9043,82.7837,82.8023,6003.0
2019-09-03 13:55:00,89.25,89.29,89.24,89.24,4043.0,82.8208,82.8579,82.8115,82.8115,4043.0
2019-09-03 14:00:00,89.23,89.32,89.22,89.3,3710.0,82.8023,82.8858,82.793,82.8672,3710.0
2019-09-03 14:05:00,89.3,89.3,89.24,89.29,4733.0,82.8672,82.8672,82.8115,82.8579,4733.0
2019-09-03 14:10:00,89.28,89.34,89.28,89.3,6301.0,82.8487,82.9043,82.8487,82.8672,6301.0
2019-09-03 14:15:00,89.31,89.31,89.24,89.26,2244.0,82.8765,82.8765,82.8115,82.8301,2244.0
2019-09-03 14:20:00,89.29,89.31,89.26,89.26,2992.0,82.8579,82.8765,82.8301,82.8301,2992.0
2019-09-03 14:25:00,89.26,89.33,89.25,89.32,2972.0,82.8301,82.895,82.8208,82.8858,2972.0
2019-09-03 14:30:00,89.31,89.35,89.28,89.28,5174.0,82.8765,82.9136,82.8487,82.8487,5174.0
2019-09-03 14:35:00,89.27,89.32,89.26,89.3,2800.0,82.8394,82.8858,82.8301,82.8672,2800.0
2019-09-03 14:40:00,89.32,89.33,89.29,89.33,2300.0,82.8858,82.895,82.8579,82.895,2300.0
2019-09-03 14:45:00,89.32,89.42,89.29,89.4,5172.0,82.8858,82.9786,82.8579,82.96,5172.0
2019-09-03 14:50:00,89.41,89.44,89.33,89.34,3550.0,82.9693,82.9971,82.895,82.9043,3550.0
2019-09-03 14:55:00,89.33,89.35,89.28,89.3,5124.0,82.895,82.9136,82.8487,82.8672,5124.0
2019-09-03 15:00:00,89.31,89.32,89.22,89.27,4546.0,82.8765,82.8858,82.793,82.8394,4546.0
2019-09-03 15:05:00,89.27,89.3,89.24,89.29,5013.0,82.8394,82.8672,82.8115,82.8579,5013.0
2019-09-03 15:10:00,89.3,89.34,89.24,89.24,8349.0,82.8672,82.9043,82.8115,82.8115,8349.0
2019-09-03 15:15:00,89.25,89.32,89.24,89.3,17339.0,82.8208,82.8858,82.8115,82.8672,17339.0
2019-09-03 15:20:00,89.3,89.41,89.3,89.36,9256.0,82.8672,82.9693,82.8672,82.9229,9256.0
2019-09-03 15:25:00,89.37,89.39,89.31,89.33,9275.0,82.9322,82.9507,82.8765,82.895,9275.0
2019-09-03 15:30:00,89.34,89.48,89.32,89.4,18682.0,82.9043,83.0342,82.8858,82.96,18682.0
2019-09-03 15:35:00,89.4,89.44,89.39,89.43,12150.0,82.96,82.9971,82.9507,82.9878,12150.0
2019-09-03 15:40:00,89.43,89.47,89.41,89.43,15066.0,82.9878,83.025,82.9693,82.9878,15066.0
2019-09-03 15:45:00,89.43,89.52,89.42,89.45,22920.0,82.9878,83.0714,82.9786,83.0064,22920.0
2019-09-03 15:50:00,89.47,89.69,89.46,89.67,24112.0,83.025,83.2291,83.0157,83.2106,24112.0
2019-09-03 15:55:00,89.66,89.68,89.55,89.66,50170.0,83.2013,83.2198,83.0992,83.2013,50170.0
2019-09-04 09:30:00,90.28,90.56,90.28,90.47,10730.0,83.7766,84.0364,83.7766,83.9529,10730.0
2019-09-04 09:35:00,90.53,90.54,90.26,90.26,3241.0,84.0086,84.0179,83.7581,83.7581,3241.0
2019-09-04 09:40:00,90.39,90.43,90.21,90.21,3400.0,83.8787,83.9158,83.7117,83.7117,3400.0
2019-09-04 09:45:00,90.26,90.3,89.97,89.97,5552.0,83.7581,83.7952,83.4889,83.4889,5552.0
2019-09-04 09:50:00,89.94,89.98,89.88,89.98,5610.0,83.4611,83.4982,83.4054,83.4982,5610.0
2019-09-04 09:55:00,89.99,90.07,89.93,90.07,3560.0,83.5075,83.5817,83.4518,83.5817,3560.0
2019-09-04 10:00:00,90.09,90.17,90.07,90.07,55607.0,83.6003,83.6745,83.5817,83.5817,55607.0
2019-09-04 10:05:00,90.15,90.17,90.08,90.09,1200.0,83.656,83.6745,83.591,83.6003,1200.0
2019-09-04 10:10:00,90.09,90.09,89.88,89.93,1400.0,83.6003,83.6003,83.4054,83.4518,1400.0
2019-09-04 10:15:00,89.91,90.08,89.91,90.07,2151.0,83.4333,83.591,83.4333,83.5817,2151.0
2019-09-04 10:20:00,90.08,90.18,90.07,90.09,3448.0,83.591,83.6838,83.5817,83.6003,3448.0
2019-09-04 10:25:00,90.09,90.16,90.07,90.1,2428.0,83.6003,83.6653,83.5817,83.6096,2428.0
2019-09-04 10:30:00,90.06,90.13,90.06,90.08,2003.0,83.5725,83.6374,83.5725,83.591,2003.0
2019-09-04 10:35:00,90.04,90.04,89.96,89.96,2912.0,83.5539,83.5539,83.4797,83.4797,2912.0
2019-09-04 10:40:00,89.92,89.95,89.89,89.9,2914.0,83.4425,83.4704,83.4147,83.424,2914.0
2019-09-04 10:45:00,89.88,89.91,89.84,89.88,2612.0,83.4054,83.4333,83.3683,83.4054,2612.0
2019-09-04 10:50:00,89.9,89.95,89.9,89.91,5857.0,83.424,83.4704,83.424,83.4333,5857.0
2019-09-04 10:55:00,89.93,89.95,89.88,89.92,2820.0,83.4518,83.4704,83.4054,83.4425,2820.0
2019-09-04 11:00:00,89.98,90.0,89.94,89.96,2211.0,83.4982,83.5168,83.4611,83.4797,2211.0
2019-09-04 11:05:00,89.95,89.95,89.88,89.9,2029.0,83.4704,83.4704,83.4054,83.424,2029.0
2019-09-04 11:10:00,89.92,89.93,89.77,89.79,4412.0,83.4425,83.4518,83.3034,83.3219,4412.0
2019-09-04 11:15:00,89.75,89.96,89.74,89.96,1717.0,83.2848,83.4797,83.2755,83.4797,1717.0
2019-09-04 11:20:00,90.01,90.13,89.98,90.05,2227.0,83.5261,83.6374,83.4982,83.5632,2227.0
2019-09-04 11:25:00,90.08,90.13,90.04,90.13,3157.0,83.591,83.6374,83.5539,83.6374,3157.0
2019-09-04 11:30:00,90.12,90.12,90.05,90.07,5430.0,83.6281,83.6281,83.5632,83.5817,5430.0
2019-09-04 11:35:00,90.12,90.16,90.05,90.16,1300.0,83.6281,83.6653,83.5632,83.6653,1300.0
2019-09-04 11:40:00,90.14,90.32,90.13,90.32,1111.0,83.6467,83.8137,83.6374,83.8137,1111.0
2019-09-04 11:45:00,90.35,90.35,90.21,90.21,1119.0,83.8416,83.8416,83.7117,83.7117,1119.0
2019-09-04 11:50:00,90.25,90.3,90.24,90.24,2682.0,83.7488,83.7952,83.7395,83.7395,2682.0
2019-09-04 11:55:00,90.27,90.28,90.17,90.18,1551.0,83.7673,83.7766,83.6745,83.6838,1551.0
2019-09-04 12:00:00,90.17,90.18,90.14,90.15,1214.0,83.6745,83.6838,83.6467,83.656,1214.0
2019-09-04 12:05:00,90.1,90.17,90.07,90.16,2659.0,83.6096,83.6745,83.5817,83.6653,2659.0
2019-09-04 12:10:00,90.17,90.21,90.17,90.18,2092.0,83.6745,83.7117,83.6745,83.6838,2092.0
2019-09-04 12:15:00,90.17,90.18,90.09,90.1,1907.0,83.6745,83.6838,83.6003,83.6096,1907.0
2019-09-04 12:20:00,90.12,90.12,90.08,90.11,1000.0,83.6281,83.6281,83.591,83.6189,1000.0
2019-09-04 12:25:00,90.09,90.1,90.08,90.08,1288.0,83.6003,83.6096,83.591,83.591,1288.0
2019-09-04 12:30:00,90.04,90.04,89.9,89.92,1746.0,83.5539,83.5539,83.424,83.4425,1746.0
2019-09-04 12:35:00,89.94,89.97,89.92,89.94,2710.0,83.4611,83.4889,83.4425,83.4611,2710.0
2019-09-04 12:40:00,89.93,89.96,89.9,89.91,2107.0,83.4518,83.4797,83.424,83.4333,2107.0
2019-09-04 12:45:00,89.96,89.96,89.91,89.92,2184.0,83.4797,83.4797,83.4333,83.4425,2184.0
2019-09-04 12:50:00,89.91,89.91,89.78,89.78,3434.0,83.4333,83.4333,83.3126,83.3126,3434.0
2019-09-04 12:55:00,89.78,89.87,89.77,89.83,1113.0,83.3126,83.3961,83.3034,83.359,1113.0
2019-09-04 13:00:00,89.81,89.82,89.74,89.75,1800.0,83.3405,83.3498,83.2755,83.2848,1800.0
2019-09-04 13:05:00,89.73,89.73,89.69,89.7,1751.0,83.2662,83.2662,83.2291,83.2384,1751.0
2019-09-04 13:10:00,89.7,89.7,89.64,89.64,2800.0,83.2384,83.2384,83.1827,83.1827,2800.0
2019-09-04 13:15:00,89.63,89.64,89.57,89.62,2374.0,83.1734,83.1827,83.1178,83.1642,2374.0
2019-09-04 13:20:00,89.61,89.66,89.6,89.61,2300.0,83.1549,83.2013,83.1456,83.1549,2300.0
2019-09-04 13:25:00,89.58,89.62,89.57,89.61,3362.0,83.127,83.1642,83.1178,83.1549,3362.0
2019-09-04 13:30:00,89.63,89.63,89.59,89.59,600.0,83.1734,83.1734,83.1363,83.1363,600.0
2019-09-04 13:35:00,89.59,89.63,89.57,89.58,4355.0,83.1363,83.1734,83.1178,83.127,4355.0
2019-09-04 13:40:00,89.56,89.57,89.5,89.57,1800.0,83.1085,83.1178,83.0528,83.1178,1800.0
2019-09-04 13:45:00,89.58,89.58,89.47,89.48,3474.0,83.127,83.127,83.025,83.0342,3474.0
2019-09-04 13:50:00,89.45,89.51,89.43,89.51,3197.0,83.0064,83.0621,82.9878,83.0621,3197.0
2019-09-04 13:55:00,89.51,89.52,89.48,89.48,2300.0,83.0621,83.0714,83.0342,83.0342,2300.0
2019-09-04 14:00:00,89.49,89.53,89.47,89.53,2028.0,83.0435,83.0806,83.025,83.0806,2028.0
2019-09-04 14:05:00,89.53,89.55,89.48,89.51,3207.0,83.0806,83.0992,83.0342,83.0621,3207.0
2019-09-04 14:10:00,89.53,89.56,89.48,89.51,1702.0,83.0806,83.1085,83.0342,83.0621,1702.0
2019-09-04 14:15:00,89.52,89.57,89.47,89.52,2117.0,83.0714,83.1178,83.025,83.0714,2117.0
2019-09-04 14:20:00,89.56,89.56,89.5,89.55,2528.0,83.1085,83.1085,83.0528,83.0992,2528.0
2019-09-04 14:25:00,89.56,89.66,89.56,89.65,5387.0,83.1085,83.2013,83.1085,83.192,5387.0
2019-09-04 14:30:00,89.66,89.76,89.65,89.74,3230.0,83.2013,83.2941,83.192,83.2755,3230.0
2019-09-04 14:35:00,89.79,89.79,89.73,89.74,3590.0,83.3219,83.3219,83.2662,83.2755,3590.0
2019-09-04 14:40:00,89.72,89.74,89.7,89.7,3222.0,83.257,83.2755,83.2384,83.2384,3222.0
2019-09-04 14:45:00,89.7,89.73,89.67,89.7,8046.0,83.2384,83.2662,83.2106,83.2384,8046.0
2019-09-04 14:50:00,89.72,89.81,89.69,89.81,4477.0,83.257,83.3405,83.2291,83.3405,4477.0
2019-09-04 14:55:00,89.81,89.84,89.74,89.8,4100.0,83.3405,83.3683,83.2755,83.3312,4100.0
2019-09-04 15:00:00,89.82,89.85,89.8,89.85,2707.0,83.3498,83.3776,83.3312,83.3776,2707.0
2019-09-04 15:05:00,89.83,89.85,89.79,89.85,2936.0,83.359,83.3776,83.3219,83.3776,2936.0
2019-09-04 15:10:00,89.85,89.98,89.84,89.96,4525.0,83.3776,83.4982,83.3683,83.4797,4525.0
2019-09-04 15:15:00,89.96,89.97,89.88,89.93,5403.0,83.4797,83.4889,83.4054,83.4518,5403.0
2019-09-04 15:20:00,89.92,89.94,89.9,89.9,4460.0,83.4425,83.4611,83.424,83.424,4460.0
2019-09-04 15:25:00,89.88,89.94,89.85,89.91,5187.0,83.4054,83.4611,83.3776,83.4333,5187.0
2019-09-04 15:30:00,89.92,90.02,89.91,90.01,4759.0,83.4425,83.5353,83.4333,83.5261,4759.0
2019-09-04 15:35:00,90.02,90.02,89.96,89.99,8560.0,83.5353,83.5353,83.4797,83.5075,8560.0
2019-09-04 15:40:00,89.99,90.03,89.97,89.98,14297.0,83.5075,83.5446,83.4889,83.4982,14297.0
2019-09-04 15:45:00,89.99,90.14,89.98,90.1,14438.0,83.5075,83.6467,83.4982,83.6096,14438.0
2019-09-04 15:50:00,90.11,90.15,90.04,90.11,16802.0,83.6189,83.656,83.5539,83.6189,16802.0
2019-09-04 15:55:00,90.11,90.12,89.98,90.02,33134.0,83.6189,83.6281,83.4982,83.5353,33134.0
2019-09-05 09:30:00,90.54,90.66,90.25,90.35,12960.0,84.4205,84.5324,84.1501,84.2434,12960.0
2019-09-05 09:35:00,90.4,90.48,90.36,90.48,1646.0,84.29,84.3646,84.2527,84.3646,1646.0
2019-09-05 09:40:00,90.38,90.49,90.3,90.47,1500.0,84.2713,84.3739,84.1967,84.3552,1500.0
2019-09-05 09:45:00,90.48,90.79,90.48,90.64,4640.0,84.3646,84.6536,84.3646,84.5138,4640.0
2019-09-05 09:50:00,90.67,90.71,90.62,90.69,3140.0,84.5417,84.579,84.4951,84.5604,3140.0
2019-09-05 09:55:00,90.69,90.84,90.69,90.76,79346.0,84.5604,84.7002,84.5604,84.6256,79346.0
2019-09-05 10:00:00,90.79,90.93,90.74,90.76,5186.0,84.6536,84.7842,84.607,84.6256,5186.0
2019-09-05 10:05:00,90.73,90.73,90.67,90.71,1130.0,84.5977,84.5977,84.5417,84.579,1130.0
2019-09-05 10:10:00,90.86,90.92,90.79,90.84,2700.0,84.7189,84.7748,84.6536,84.7002,2700.0
2019-09-05 10:15:00,90.83,90.9,90.73,90.9,3103.0,84.6909,84.7562,84.5977,84.7562,3103.0
2019-09-05 10:20:00,90.89,90.89,90.67,90.67,2501.0,84.7469,84.7469,84.5417,84.5417,2501.0
2019-09-05 10:25:00,90.64,90.64,90.49,90.53,1311.0,84.5138,84.5138,84.3739,84.4112,1311.0
2019-09-05 10:30:00,90.54,90.74,90.54,90.74,1503.0,84.4205,84.607,84.4205,84.607,1503.0
2019-09-05 10:35:00,90.78,90.85,90.78,90.8,2300.0,84.6443,84.7096,84.6443,84.6629,2300.0
2019-09-05 10:40:00,90.83,90.87,90.79,90.83,3028.0,84.6909,84.7282,84.6536,84.6909,3028.0
2019-09-05 10:45:00,90.9,90.9,90.69,90.73,4372.0,84.7562,84.7562,84.5604,84.5977,4372.0
2019-09-05 10:50:00,90.73,90.74,90.63,90.63,1600.0,84.5977,84.607,84.5044,84.5044,1600.0
2019-09-05 10:55:00,90.57,90.57,90.5,90.53,1705.0,84.4485,84.4485,84.3832,84.4112,1705.0
2019-09-05 11:00:00,90.5,90.5,90.38,90.44,3803.0,84.3832,84.3832,84.2713,84.3273,3803.0
2019-09-05 11:05:00,90.45,90.48,90.36,90.36,1101.0,84.3366,84.3646,84.2527,84.2527,1101.0
2019-09-05 11:10:00,90.35,90.36,90.31,90.31,1966.0,84.2434,84.2527,84.2061,84.2061,1966.0
2019-09-05 11:15:00,90.3,90.3,90.21,90.25,1380.0,84.1967,84.1967,84.1128,84.1501,1380.0
2019-09-05 11:20:00,90.18,90.18,90.13,90.16,1501.0,84.0848,84.0848,84.0382,84.0662,1501.0
2019-09-05 11:25:00,90.21,90.23,90.19,90.21,2200.0,84.1128,84.1315,84.0942,84.1128,2200.0
2019-09-05 11:30:00,90.18,90.19,90.06,90.17,1570.0,84.0848,84.0942,83.973,84.0755,1570.0
2019-09-05 11:35:00,90.2,90.2,90.11,90.11,2971.0,84.1035,84.1035,84.0196,84.0196,2971.0
2019-09-05 11:40:00,90.08,90.11,90.06,90.06,1700.0,83.9916,84.0196,83.973,83.973,1700.0
2019-09-05 11:45:00,90.05,90.07,90.02,90.03,3538.0,83.9636,83.9823,83.9357,83.945,3538.0
2019-09-05 11:50:00,89.96,90.01,89.96,90.01,800.0,83.8797,83.9263,83.8797,83.9263,800.0
2019-09-05 11:55:00,90.0,90.02,89.97,90.0,1545.0,83.917,83.9357,83.889,83.917,1545.0
2019-09-05 12:00:00,89.97,89.99,89.93,89.93,811.0,83.889,83.9077,83.8517,83.8517,811.0
2019-09-05 12:05:00,89.92,89.92,89.84,89.88,2321.0,83.8424,83.8424,83.7678,83.8051,2321.0
2019-09-05 12:10:00,89.88,89.99,89.87,89.98,1200.0,83.8051,83.9077,83.7958,83.8984,1200.0
2019-09-05 12:15:00,89.97,90.01,89.89,89.89,3463.0,83.889,83.9263,83.8144,83.8144,3463.0
2019-09-05 12:20:00,89.89,89.92,89.75,89.77,3283.0,83.8144,83.8424,83.6839,83.7026,3283.0
2019-09-05 12:25:00,89.78,89.82,89.78,89.78,1290.0,83.7119,83.7492,83.7119,83.7119,1290.0
2019-09-05 12:30:00,89.78,89.82,89.74,89.82,1907.0,83.7119,83.7492,83.6746,83.7492,1907.0
2019-09-05 12:35:00,89.82,89.83,89.74,89.76,2040.0,83.7492,83.7585,83.6746,83.6932,2040.0
2019-09-05 12:40:00,89.72,89.74,89.69,89.74,900.0,83.6559,83.6746,83.628,83.6746,900.0
2019-09-05 12:45:00,89.7,89.71,89.65,89.69,2068.0,83.6373,83.6466,83.5907,83.628,2068.0
2019-09-05 12:50:00,89.7,89.7,89.67,89.67,1396.0,83.6373,83.6373,83.6093,83.6093,1396.0
2019-09-05 12:55:00,89.69,89.72,89.66,89.66,3421.0,83.628,83.6559,83.6,83.6,3421.0
2019-09-05 13:00:00,89.68,89.76,89.65,89.65,2925.0,83.6186,83.6932,83.5907,83.5907,2925.0
2019-09-05 13:05:00,89.68,89.68,89.57,89.66,3533.0,83.6186,83.6186,83.5161,83.6,3533.0
2019-09-05 13:10:00,89.66,89.68,89.64,89.68,2798.0,83.6,83.6186,83.5813,83.6186,2798.0
2019-09-05 13:15:00,89.69,89.7,89.67,89.69,1891.0,83.628,83.6373,83.6093,83.628,1891.0
2019-09-05 13:20:00,89.68,89.7,89.59,89.59,2140.0,83.6186,83.6373,83.5347,83.5347,2140.0
2019-09-05 13:25:00,89.58,89.66,89.57,89.66,3703.0,83.5254,83.6,83.5161,83.6,3703.0
2019-09-05 13:30:00,89.64,89.66,89.57,89.59,3017.0,83.5813,83.6,83.5161,83.5347,3017.0
2019-09-05 13:35:00,89.57,89.64,89.55,89.64,3226.0,83.5161,83.5813,83.4974,83.5813,3226.0
2019-09-05 13:40:00,89.59,89.61,89.57,89.6,1500.0,83.5347,83.5534,83.5161,83.544,1500.0
2019-09-05 13:45:00,89.62,89.62,89.55,89.55,1200.0,83.5627,83.5627,83.4974,83.4974,1200.0
2019-09-05 13:50:00,89.58,89.61,89.58,89.6,1200.0,83.5254,83.5534,83.5254,83.544,1200.0
2019-09-05 13:55:00,89.59,89.65,89.58,89.64,1554.0,83.5347,83.5907,83.5254,83.5813,1554.0
2019-09-05 14:00:00,89.62,89.62,89.56,89.6,2925.0,83.5627,83.5627,83.5067,83.544,2925.0
2019-09-05 14:05:00,89.63,89.64,89.58,89.64,3668.0,83.572,83.5813,83.5254,83.5813,3668.0
2019-09-05 14:10:00,89.6,89.63,89.53,89.62,4392.0,83.544,83.572,83.4788,83.5627,4392.0
2019-09-05 14:15:00,89.59,89.67,89.59,89.67,1688.0,83.5347,83.6093,83.5347,83.6093,1688.0
2019-09-05 14:20:00,89.65,89.65,89.51,89.52,2751.0,83.5907,83.5907,83.4601,83.4695,2751.0
2019-09-05 14:25:00,89.51,89.57,89.51,89.54,1948.0,83.4601,83.5161,83.4601,83.4881,1948.0
2019-09-05 14:30:00,89.53,89.55,89.41,89.41,10182.0,83.4788,83.4974,83.3669,83.3669,10182.0
2019-09-05 14:35:00,89.44,89.51,89.41,89.51,3340.0,83.3949,83.4601,83.3669,83.4601,3340.0
2019-09-05 14:40:00,89.5,89.56,89.5,89.52,2108.0,83.4508,83.5067,83.4508,83.4695,2108.0
2019-09-05 14:45:00,89.53,89.65,89.53,89.64,2153.0,83.4788,83.5907,83.4788,83.5813,2153.0
2019-09-05 14:50:00,89.65,89.69,89.62,89.62,1658.0,83.5907,83.628,83.5627,83.5627,1658.0
2019-09-05 14:55:00,89.61,89.72,89.61,89.71,2942.0,83.5534,83.6559,83.5534,83.6466,2942.0
2019-09-05 15:00:00,89.72,89.81,89.71,89.76,3327.0,83.6559,83.7399,83.6466,83.6932,3327.0
2019-09-05 15:05:00,89.76,89.82,89.73,89.8,3145.0,83.6932,83.7492,83.6653,83.7305,3145.0
2019-09-05 15:10:00,89.79,89.83,89.78,89.79,4317.0,83.7212,83.7585,83.7119,83.7212,4317.0
2019-09-05 15:15:00,89.82,89.89,89.79,89.89,5374.0,83.7492,83.8144,83.7212,83.8144,5374.0
2019-09-05 15:20:00,89.88,89.9,89.8,89.83,14422.0,83.8051,83.8238,83.7305,83.7585,14422.0
2019-09-05 15:25:00,89.84,89.91,89.83,89.91,3378.0,83.7678,83.8331,83.7585,83.8331,3378.0
2019-09-05 15:30:00,89.93,89.99,89.91,89.96,2620.0,83.8517,83.9077,83.8331,83.8797,2620.0
2019-09-05 15:35:00,89.97,89.97,89.89,89.89,3039.0,83.889,83.889,83.8144,83.8144,3039.0
2019-09-05 15:40:00,89.9,89.93,89.86,89.86,3895.0,83.8238,83.8517,83.7865,83.7865,3895.0
2019-09-05 15:45:00,89.85,89.85,89.61,89.61,4007.0,83.7771,83.7771,83.5534,83.5534,4007.0
2019-09-05 15:50:00,89.6,89.71,89.59,89.7,14371.0,83.544,83.6466,83.5347,83.6373,14371.0
2019-09-05 15:55:00,89.71,89.77,89.63,89.72,40895.0,83.6466,83.7026,83.572,83.6559,40895.0
2019-09-06 09:30:00,89.77,89.87,89.62,89.87,6551.0,83.7026,83.7958,83.5627,83.7958,6551.0
2019-09-06 09:35:00,89.64,89.65,89.51,89.56,1819.0,83.5813,83.5907,83.4601,83.5067,1819.0
2019-09-06 09:40:00,89.63,89.76,89.51,89.51,3638.0,83.572,83.6932,83.4601,83.4601,3638.0
2019-09-06 09:45:00,89.52,89.73,89.52,89.72,12242.0,83.4695,83.6653,83.4695,83.6559,12242.0
2019-09-06 09:50:00,89.7,89.87,89.7,89.87,1909.0,83.6373,83.7958,83.6373,83.7958,1909.0
2019-09-06 09:55:00,89.85,89.97,89.85,89.97,1200.0,83.7771,83.889,83.7771,83.889,1200.0
2019-09-06 10:00:00,89.98,90.13,89.97,90.05,3840.0,83.8984,84.0382,83.889,83.9636,3840.0
2019-09-06 10:05:00,90.09,90.11,89.9,89.97,7251.0,84.0009,84.0196,83.8238,83.889,7251.0
2019-09-06 10:10:00,89.96,90.02,89.96,90.0,4118.0,83.8797,83.9357,83.8797,83.917,4118.0
2019-09-06 10:15:00,89.98,90.13,89.96,90.02,2871.0,83.8984,84.0382,83.8797,83.9357,2871.0
2019-09-06 10:20:00,89.97,90.05,89.9,90.05,2135.0,83.889,83.9636,83.8238,83.9636,2135.0
2019-09-06 10:25:00,90.09,90.2,90.07,90.17,1392.0,84.0009,84.1035,83.9823,84.0755,1392.0
2019-09-06 10:30:00,90.2,90.24,90.17,90.23,1400.0,84.1035,84.1408,84.0755,84.1315,1400.0
2019-09-06 10:35:00,90.23,90.27,90.19,90.27,2200.0,84.1315,84.1688,84.0942,84.1688,2200.0
2019-09-06 10:40:00,90.25,90.27,90.2,90.22,1692.0,84.1501,84.1688,84.1035,84.1221,1692.0
2019-09-06 10:45:00,90.23,90.31,90.23,90.31,3655.0,84.1315,84.2061,84.1315,84.2061,3655.0
2019-09-06 10:50:00,90.32,90.38,90.29,90.31,6760.0,84.2154,84.2713,84.1874,84.2061,6760.0
2019-09-06 10:55:00,90.29,90.33,90.27,90.32,3356.0,84.1874,84.2247,84.1688,84.2154,3356.0
2019-09-06 11:00:00,90.35,90.39,90.3,90.3,5107.0,84.2434,84.2807,84.1967,84.1967,5107.0
2019-09-06 11:05:00,90.32,90.4,90.31,90.4,2664.0,84.2154,84.29,84.2061,84.29,2664.0
2019-09-06 11:10:00,90.37,90.4,90.33,90.4,4154.0,84.262,84.29,84.2247,84.29,4154.0
2019-09-06 11:15:00,90.37,90.43,90.36,90.43,2000.0,84.262,84.3179,84.2527,84.3179,2000.0
2019-09-06 11:20:00,90.46,90.56,90.45,90.51,4385.0,84.3459,84.4392,84.3366,84.3925,4385.0
2019-09-06 11:25:00,90.54,90.56,90.5,90.55,5704.0,84.4205,84.4392,84.3832,84.4298,5704.0
2019-09-06 11:30:00,90.55,90.58,90.53,90.58,8083.0,84.4298,84.4578,84.4112,84.4578,8083.0
2019-09-06 11:35:00,90.57,90.66,90.57,90.6,3942.0,84.4485,84.5324,84.4485,84.4765,3942.0
2019-09-06 11:40:00,90.59,90.65,90.57,90.65,6179.0,84.4671,84.5231,84.4485,84.5231,6179.0
2019-09-06 11:45:00,90.66,90.71,90.66,90.69,3922.0,84.5324,84.579,84.5324,84.5604,3922.0
2019-09-06 11:50:00,90.7,90.74,90.69,90.73,3121.0,84.5697,84.607,84.5604,84.5977,3121.0
2019-09-06 11:55:00,90.71,90.8,90.61,90.66,16200.0,84.579,84.6629,84.4858,84.5324,16200.0
2019-09-06 12:00:00,90.65,90.69,90.61,90.67,6235.0,84.5231,84.5604,84.4858,84.5417,6235.0
2019-09-06 12:05:00,90.66,90.66,90.63,90.65,2200.0,84.5324,84.5324,84.5044,84.5231,2200.0
2019-09-06 12:10:00,90.64,90.65,90.6,90.65,4034.0,84.5138,84.5231,84.4765,84.5231,4034.0
2019-09-06 12:15:00,90.64,90.7,90.64,90.66,4983.0,84.5138,84.5697,84.5138,84.5324,4983.0
2019-09-06 12:20:00,90.66,90.73,90.66,90.73,2525.0,84.5324,84.5977,84.5324,84.5977,2525.0
2019-09-06 12:25:00,90.76,90.79,90.76,90.79,2601.0,84.6256,84.6536,84.6256,84.6536,2601.0
2019-09-06 12:30:00,90.82,90.85,90.77,90.84,5325.0,84.6816,84.7096,84.635,84.7002,5325.0
2019-09-06 12:35:00,90.84,90.85,90.75,90.83,3667.0,84.7002,84.7096,84.6163,84.6909,3667.0
2019-09-06 12:40:00,90.83,90.88,90.8,90.85,6940.0,84.6909,84.7375,84.6629,84.7096,6940.0
2019-09-06 12:45:00,90.84,90.84,90.77,90.78,2758.0,84.7002,84.7002,84.635,84.6443,2758.0
2019-09-06 12:50:00,90.8,90.8,90.73,90.79,3679.0,84.6629,84.6629,84.5977,84.6536,3679.0
2019-09-06 12:55:00,90.79,90.88,90.79,90.88,4360.0,84.6536,84.7375,84.6536,84.7375,4360.0
2019-09-06 13:00:00,90.88,90.96,90.85,90.96,3417.0,84.7375,84.8121,84.7096,84.8121,3417.0
2019-09-06 13:05:00,90.94,90.95,90.88,90.88,4235.0,84.7935,84.8028,84.7375,84.7375,4235.0
2019-09-06 13:10:00,90.88,90.97,90.88,90.89,6590.0,84.7375,84.8214,84.7375,84.7469,6590.0
2019-09-06 13:15:00,90.9,90.93,90.88,90.89,1797.0,84.7562,84.7842,84.7375,84.7469,1797.0
2019-09-06 13:20:00,90.88,90.94,90.88,90.94,2744.0,84.7375,84.7935,84.7375,84.7935,2744.0
2019-09-06 13:25:00,90.93,90.97,90.9,90.93,4500.0,84.7842,84.8214,84.7562,84.7842,4500.0
2019-09-06 13:30:00,90.92,90.97,90.83,90.83,4064.0,84.7748,84.8214,84.6909,84.6909,4064.0
2019-09-06 13:35:00,90.84,90.87,90.8,90.8,4734.0,84.7002,84.7282,84.6629,84.6629,4734.0
2019-09-06 13:40:00,90.79,90.82,90.77,90.8,3834.0,84.6536,84.6816,84.635,84.6629,3834.0
2019-09-06 13:45:00,90.79,90.85,90.79,90.85,3843.0,84.6536,84.7096,84.6536,84.7096,3843.0
2019-09-06 13:50:00,90.85,90.92,90.84,90.91,3670.0,84.7096,84.7748,84.7002,84.7655,3670.0
2019-09-06 13:55:00,90.92,90.93,90.88,90.89,3964.0,84.7748,84.7842,84.7375,84.7469,3964.0
2019-09-06 14:00:00,90.89,90.95,90.88,90.92,3925.0,84.7469,84.8028,84.7375,84.7748,3925.0
2019-09-06 14:05:00,90.93,91.0,90.92,90.98,3589.0,84.7842,84.8494,84.7748,84.8308,3589.0
2019-09-06 14:10:00,90.99,90.99,90.94,90.96,5932.0,84.8401,84.8401,84.7935,84.8121,5932.0
2019-09-06 14:15:00,90.96,90.96,90.92,90.93,3444.0,84.8121,84.8121,84.7748,84.7842,3444.0
2019-09-06 14:20:00,90.92,90.92,90.82,90.85,6203.0,84.7748,84.7748,84.6816,84.7096,6203.0
2019-09-06 14:25:00,90.83,90.85,90.78,90.78,4783.0,84.6909,84.7096,84.6443,84.6443,4783.0
2019-09-06 14:30:00,90.78,90.85,90.78,90.84,4651.0,84.6443,84.7096,84.6443,84.7002,4651.0
2019-09-06 14:35:00,90.84,90.84,90.8,90.83,3921.0,84.7002,84.7002,84.6629,84.6909,3921.0
2019-09-06 14:40:00,90.82,90.83,90.77,90.82,5300.0,84.6816,84.6909,84.635,84.6816,5300.0
2019-09-06 14:45:00,90.81,90.81,90.74,90.74,5376.0,84.6723,84.6723,84.607,84.607,5376.0
2019-09-06 14:50:00,90.72,90.75,90.7,90.71,3005.0,84.5883,84.6163,84.5697,84.579,3005.0
2019-09-06 14:55:00,90.71,90.71,90.67,90.69,4328.0,84.579,84.579,84.5417,84.5604,4328.0
2019-09-06 15:00:00,90.69,90.72,90.66,90.67,2532.0,84.5604,84.5883,84.5324,84.5417,2532.0
2019-09-06 15:05:00,90.69,90.7,90.64,90.64,5220.0,84.5604,84.5697,84.5138,84.5138,5220.0
2019-09-06 15:10:00,90.64,90.64,90.58,90.62,3002.0,84.5138,84.5138,84.4578,84.4951,3002.0
2019-09-06 15:15:00,90.62,90.62,90.57,90.6,5153.0,84.4951,84.4951,84.4485,84.4765,5153.0
2019-09-06 15:20:00,90.6,90.64,90.56,90.62,4508.0,84.4765,84.5138,84.4392,84.4951,4508.0
2019-09-06 15:25:00,90.61,90.65,90.61,90.65,2928.0,84.4858,84.5231,84.4858,84.5231,2928.0
2019-09-06 15:30:00,90.66,90.72,90.66,90.69,8239.0,84.5324,84.5883,84.5324,84.5604,8239.0
2019-09-06 15:35:00,90.67,90.67,90.58,90.59,5358.0,84.5417,84.5417,84.4578,84.4671,5358.0
2019-09-06 15:40:00,90.6,90.62,90.57,90.6,6361.0,84.4765,84.4951,84.4485,84.4765,6361.0
2019-09-06 15:45:00,90.59,90.6,90.49,90.51,8644.0,84.4671,84.4765,84.3739,84.3925,8644.0
2019-09-06 15:50:00,90.51,90.52,90.38,90.39,15593.0,84.3925,84.4019,84.2713,84.2807,15593.0
2019-09-06 15:55:00,90.38,90.57,90.35,90.5,48503.0,84.2713,84.4485,84.2434,84.3832,48503.0
2019-09-09 09:30:00,90.95,90.95,90.09,90.35,11053.0,84.8028,84.8028,84.0009,84.2434,11053.0
2019-09-09 09:35:00,90.29,90.32,89.92,89.92,3109.0,84.1874,84.2154,83.8424,83.8424,3109.0
2019-09-09 09:40:00,90.07,90.18,90.03,90.07,2726.0,83.9823,84.0848,83.945,83.9823,2726.0
2019-09-09 09:45:00,90.06,90.13,90.01,90.04,3710.0,83.973,84.0382,83.9263,83.9543,3710.0
2019-09-09 09:50:00,90.02,90.04,89.93,89.99,5046.0,83.9357,83.9543,83.8517,83.9077,5046.0
2019-09-09 09:55:00,90.0,90.0,89.88,89.88,1412.0,83.917,83.917,83.8051,83.8051,1412.0
2019-09-09 10:00:00,89.89,89.92,89.78,89.9,3505.0,83.8144,83.8424,83.7119,83.8238,3505.0
2019-09-09 10:05:00,89.97,90.1,89.95,90.08,2161.0,83.889,84.0103,83.8704,83.9916,2161.0
2019-09-09 10:10:00,90.1,90.16,90.07,90.16,700.0,84.0103,84.0662,83.9823,84.0662,700.0
2019-09-09 10:15:00,90.2,90.35,90.17,90.28,3234.0,84.1035,84.2434,84.0755,84.1781,3234.0
2019-09-09 10:20:00,90.32,90.47,90.31,90.47,1890.0,84.2154,84.3552,84.2061,84.3552,1890.0
2019-09-09 10:25:00,90.42,90.44,90.31,90.36,3700.0,84.3086,84.3273,84.2061,84.2527,3700.0
2019-09-09 10:30:00,90.35,90.35,90.22,90.28,1800.0,84.2434,84.2434,84.1221,84.1781,1800.0
2019-09-09 10:35:00,90.29,90.32,90.25,90.32,1240.0,84.1874,84.2154,84.1501,84.2154,1240.0
2019-09-09 10:40:00,90.31,90.34,90.15,90.15,2418.0,84.2061,84.234,84.0569,84.0569,2418.0
2019-09-09 10:45:00,90.2,90.29,90.2,90.22,1100.0,84.1035,84.1874,84.1035,84.1221,1100.0
2019-09-09 10:50:00,90.23,90.25,90.17,90.21,6005.0,84.1315,84.1501,84.0755,84.1128,6005.0
2019-09-09 10:55:00,90.24,90.25,90.17,90.19,1850.0,84.1408,84.1501,84.0755,84.0942,1850.0
2019-09-09 11:00:00,90.13,90.17,90.13,90.14,679.0,84.0382,84.0755,84.0382,84.0475,679.0
2019-09-09 11:05:00,90.14,90.19,90.07,90.08,3238.0,84.0475,84.0942,83.9823,83.9916,3238.0
2019-09-09 11:10:00,90.09,90.09,90.04,90.09,3235.0,84.0009,84.0009,83.9543,84.0009,3235.0
2019-09-09 11:15:00,90.04,90.04,90.01,90.03,842.0,83.9543,83.9543,83.9263,83.945,842.0
2019-09-09 11:20:00,90.03,90.03,89.96,89.97,1580.0,83.945,83.945,83.8797,83.889,1580.0
2019-09-09 11:25:00,89.96,90.0,89.95,89.99,1596.0,83.8797,83.917,83.8704,83.9077,1596.0
2019-09-09 11:30:00,90.01,90.04,90.01,90.02,1000.0,83.9263,83.9543,83.9263,83.9357,1000.0
2019-09-09 11:35:00,90.03,90.03,89.96,90.0,2780.0,83.945,83.945,83.8797,83.917,2780.0
2019-09-09 11:40:00,90.01,90.03,89.95,89.96,2462.0,83.9263,83.945,83.8704,83.8797,2462.0
2019-09-09 11:45:00,89.96,89.96,89.87,89.88,2759.0,83.8797,83.8797,83.7958,83.8051,2759.0
2019-09-09 11:50:00,89.82,89.82,89.73,89.75,1809.0,83.7492,83.7492,83.6653,83.6839,1809.0
2019-09-09 11:55:00,89.82,89.83,89.79,89.79,3300.0,83.7492,83.7585,83.7212,83.7212,3300.0
2019-09-09 12:00:00,89.72,89.74,89.65,89.65,900.0,83.6559,83.6746,83.5907,83.5907,900.0
2019-09-09 12:05:00,89.68,89.69,89.62,89.63,3436.0,83.6186,83.628,83.5627,83.572,3436.0
2019-09-09 12:10:00,89.62,89.65,89.59,89.62,3104.0,83.5627,83.5907,83.5347,83.5627,3104.0
2019-09-09 12:15:00,89.63,89.73,89.63,89.71,3216.0,83.572,83.6653,83.572,83.6466,3216.0
2019-09-09 12:20:00,89.68,89.69,89.66,89.68,925.0,83.6186,83.628,83.6,83.6186,925.0
2019-09-09 12:25:00,89.64,89.67,89.62,89.62,703.0,83.5813,83.6093,83.5627,83.5627,703.0
2019-09-09 12:30:00,89.6,89.61,89.54,89.61,1142.0,83.544,83.5534,83.4881,83.5534,1142.0
2019-09-09 12:35:00,89.61,89.61,89.55,89.61,1925.0,83.5534,83.5534,83.4974,83.5534,1925.0
2019-09-09 12:40:00,89.62,89.7,89.59,89.7,2100.0,83.5627,83.6373,83.5347,83.6373,2100.0
2019-09-09 12:45:00,89.74,89.77,89.69,89.69,1952.0,83.6746,83.7026,83.628,83.628,1952.0
2019-09-09 12:50:00,89.7,89.72,89.64,89.72,2300.0,83.6373,83.6559,83.5813,83.6559,2300.0
2019-09-09 12:55:00,89.74,89.83,89.74,89.78,600.0,83.6746,83.7585,83.6746,83.7119,600.0
2019-09-09 13:00:00,89.76,89.79,89.76,89.78,805.0,83.6932,83.7212,83.6932,83.7119,805.0
2019-09-09 13:05:00,89.76,89.83,89.76,89.83,2900.0,83.6932,83.7585,83.6932,83.7585,2900.0
2019-09-09 13:10:00,89.86,89.86,89.8,89.8,1100.0,83.7865,83.7865,83.7305,83.7305,1100.0
2019-09-09 13:15:00,89.84,89.84,89.75,89.75,800.0,83.7678,83.7678,83.6839,83.6839,800.0
2019-09-09 13:20:00,89.7,89.73,89.68,89.68,5026.0,83.6373,83.6653,83.6186,83.6186,5026.0
2019-09-09 13:25:00,89.72,89.72,89.65,89.66,1116.0,83.6559,83.6559,83.5907,83.6,1116.0
2019-09-09 13:30:00,89.66,89.67,89.65,89.66,1200.0,83.6,83.6093,83.5907,83.6,1200.0
2019-09-09 13:35:00,89.62,89.65,89.58,89.61,3228.0,83.5627,83.5907,83.5254,83.5534,3228.0
2019-09-09 13:40:00,89.63,89.76,89.63,89.73,4664.0,83.572,83.6932,83.572,83.6653,4664.0
2019-09-09 13:45:00,89.74,89.85,89.73,89.85,16971.0,83.6746,83.7771,83.6653,83.7771,16971.0
2019-09-09 13:50:00,89.84,89.88,89.83,89.88,2178.0,83.7678,83.8051,83.7585,83.8051,2178.0
2019-09-09 13:55:00,89.87,89.87,89.78,89.78,1480.0,83.7958,83.7958,83.7119,83.7119,1480.0
2019-09-09 14:00:00,89.8,89.89,89.79,89.89,1111.0,83.7305,83.8144,83.7212,83.8144,1111.0
2019-09-09 14:05:00,89.93,89.93,89.82,89.84,2292.0,83.8517,83.8517,83.7492,83.7678,2292.0
2019-09-09 14:10:00,89.82,89.9,89.81,89.87,1400.0,83.7492,83.8238,83.7399,83.7958,1400.0
2019-09-09 14:15:00,89.89,89.89,89.79,89.83,1768.0,83.8144,83.8144,83.7212,83.7585,1768.0
2019-09-09 14:20:00,89.76,89.81,89.72,89.72,3193.0,83.6932,83.7399,83.6559,83.6559,3193.0
2019-09-09 14:25:00,89.74,89.74,89.7,89.73,1676.0,83.6746,83.6746,83.6373,83.6653,1676.0
2019-09-09 14:30:00,89.69,89.91,89.69,89.89,3772.0,83.628,83.8331,83.628,83.8144,3772.0
2019-09-09 14:35:00,89.89,89.9,89.84,89.9,2355.0,83.8144,83.8238,83.7678,83.8238,2355.0
2019-09-09 14:40:00,89.9,89.96,89.9,89.96,4700.0,83.8238,83.8797,83.8238,83.8797,4700.0
2019-09-09 14:45:00,89.99,89.99,89.95,89.98,1735.0,83.9077,83.9077,83.8704,83.8984,1735.0
2019-09-09 14:50:00,89.95,89.97,89.93,89.93,1803.0,83.8704,83.889,83.8517,83.8517,1803.0
2019-09-09 14:55:00,89.93,89.97,89.92,89.95,2262.0,83.8517,83.889,83.8424,83.8704,2262.0
2019-09-09 15:00:00,89.92,90.06,89.91,90.06,3953.0,83.8424,83.973,83.8331,83.973,3953.0
2019-09-09 15:05:00,90.04,90.04,89.96,90.0,1567.0,83.9543,83.9543,83.8797,83.917,1567.0
2019-09-09 15:10:00,90.01,90.09,90.0,90.07,13834.0,83.9263,84.0009,83.917,83.9823,13834.0
2019-09-09 15:15:00,90.08,90.08,90.04,90.06,2933.0,83.9916,83.9916,83.9543,83.973,2933.0
2019-09-09 15:20:00,90.07,90.07,90.02,90.02,2962.0,83.9823,83.9823,83.9357,83.9357,2962.0
2019-09-09 15:25:00,90.02,90.02,89.93,89.94,4071.0,83.9357,83.9357,83.8517,83.8611,4071.0
2019-09-09 15:30:00,89.96,89.96,89.88,89.93,7342.0,83.8797,83.8797,83.8051,83.8517,7342.0
2019-09-09 15:35:00,89.92,89.92,89.82,89.87,5695.0,83.8424,83.8424,83.7492,83.7958,5695.0
2019-09-09 15:40:00,89.87,89.88,89.79,89.8,8118.0,83.7958,83.8051,83.7212,83.7305,8118.0
2019-09-09 15:45:00,89.77,89.9,89.75,89.86,10470.0,83.7026,83.8238,83.6839,83.7865,10470.0
2019-09-09 15:50:00,89.85,89.9,89.77,89.79,11638.0,83.7771,83.8238,83.7026,83.7212,11638.0
2019-09-09 15:55:00,89.78,89.97,89.75,89.86,45482.0,83.7119,83.889,83.6839,83.7865,45482.0
2019-09-10 09:30:00,89.86,90.01,88.79,88.79,12775.0,83.7865,83.9263,82.7888,82.7888,12775.0
2019-09-10 09:35:00,88.72,88.77,88.32,88.59,6500.0,82.7235,82.7701,82.3506,82.6023,6500.0
2019-09-10 09:40:00,88.58,88.58,88.42,88.42,900.0,82.593,82.593,82.4438,82.4438,900.0
2019-09-10 09:45:00,88.42,88.59,88.38,88.55,7226.0,82.4438,82.6023,82.4065,82.565,7226.0
2019-09-10 09:50:00,88.55,88.55,88.26,88.29,3632.0,82.565,82.565,82.2946,82.3226,3632.0
2019-09-10 09:55:00,88.33,88.33,88.19,88.25,7040.0,82.3599,82.3599,82.2293,82.2853,7040.0
2019-09-10 10:00:00,88.34,88.35,88.21,88.24,2542.0,82.3692,82.3785,82.248,82.276,2542.0
2019-09-10 10:05:00,88.15,88.17,87.97,87.97,3328.0,82.192,82.2107,82.0242,82.0242,3328.0
2019-09-10 10:10:00,88.06,88.2,88.0,88.0,3127.0,82.1081,82.2387,82.0522,82.0522,3127.0
2019-09-10 10:15:00,87.99,88.1,87.97,88.03,2834.0,82.0429,82.1454,82.0242,82.0802,2834.0
2019-09-10 10:20:00,88.12,88.13,87.72,87.73,10091.0,82.1641,82.1734,81.7911,81.8004,10091.0
2019-09-10 10:25:00,87.76,87.94,87.76,87.94,1200.0,81.8284,81.9962,81.8284,81.9962,1200.0
2019-09-10 10:30:00,87.89,87.9,87.84,87.84,7526.0,81.9496,81.9589,81.903,81.903,7526.0
2019-09-10 10:35:00,87.8,87.86,87.65,87.65,5030.0,81.8657,81.9217,81.7258,81.7258,5030.0
2019-09-10 10:40:00,87.64,87.71,87.58,87.62,1939.0,81.7165,81.7818,81.6606,81.6979,1939.0
2019-09-10 10:45:00,87.65,87.84,87.64,87.78,4202.0,81.7258,81.903,81.7165,81.8471,4202.0
2019-09-10 10:50:00,87.81,87.86,87.68,87.73,4978.0,81.875,81.9217,81.7538,81.8004,4978.0
2019-09-10 10:55:00,87.69,87.7,87.52,87.56,5565.0,81.7631,81.7725,81.6046,81.6419,5565.0
2019-09-10 11:00:00,87.57,87.62,87.52,87.55,5101.0,81.6513,81.6979,81.6046,81.6326,5101.0
2019-09-10 11:05:00,87.56,87.56,87.3,87.32,3295.0,81.6419,81.6419,81.3995,81.4181,3295.0
2019-09-10 11:10:00,87.43,87.48,87.38,87.48,1849.0,81.5207,81.5673,81.4741,81.5673,1849.0
2019-09-10 11:15:00,87.44,87.5,87.39,87.42,2000.0,81.53,81.586,81.4834,81.5114,2000.0
2019-09-10 11:20:00,87.43,87.49,87.39,87.42,5044.0,81.5207,81.5767,81.4834,81.5114,5044.0
2019-09-10 11:25:00,87.37,87.41,87.36,87.41,1600.0,81.4648,81.5021,81.4554,81.5021,1600.0
2019-09-10 11:30:00,87.38,87.43,87.27,87.27,5072.0,81.4741,81.5207,81.3715,81.3715,5072.0
2019-09-10 11:35:00,87.26,87.26,87.14,87.18,27682.0,81.3622,81.3622,81.2503,81.2876,27682.0
2019-09-10 11:40:00,87.16,87.18,86.95,86.95,8791.0,81.269,81.2876,81.0732,81.0732,8791.0
2019-09-10 11:45:00,86.92,87.14,86.89,87.14,9274.0,81.0452,81.2503,81.0172,81.2503,9274.0
2019-09-10 11:50:00,87.09,87.21,87.06,87.2,6258.0,81.2037,81.3156,81.1757,81.3063,6258.0
2019-09-10 11:55:00,87.17,87.21,87.14,87.2,2300.0,81.2783,81.3156,81.2503,81.3063,2300.0
2019-09-10 12:00:00,87.2,87.31,87.07,87.16,5845.0,81.3063,81.4088,81.185,81.269,5845.0
2019-09-10 12:05:00,87.15,87.18,87.11,87.13,2386.0,81.2596,81.2876,81.2223,81.241,2386.0
2019-09-10 12:10:00,87.13,87.16,87.03,87.15,5939.0,81.241,81.269,81.1477,81.2596,5939.0
2019-09-10 12:15:00,87.15,87.17,87.12,87.14,6479.0,81.2596,81.2783,81.2317,81.2503,6479.0
2019-09-10 12:20:00,87.16,87.19,87.11,87.15,5292.0,81.269,81.2969,81.2223,81.2596,5292.0
2019-09-10 12:25:00,87.12,87.14,87.03,87.08,6717.0,81.2317,81.2503,81.1477,81.1944,6717.0
2019-09-10 12:30:00,87.05,87.15,87.05,87.11,4964.0,81.1664,81.2596,81.1664,81.2223,4964.0
2019-09-10 12:35:00,87.11,87.13,86.99,87.0,16080.0,81.2223,81.241,81.1105,81.1198,16080.0
2019-09-10 12:40:00,87.01,87.12,87.01,87.12,4962.0,81.1291,81.2317,81.1291,81.2317,4962.0
2019-09-10 12:45:00,87.13,87.29,87.13,87.27,9243.0,81.241,81.3902,81.241,81.3715,9243.0
2019-09-10 12:50:00,87.26,87.34,87.26,87.33,4102.0,81.3622,81.4368,81.3622,81.4275,4102.0
2019-09-10 12:55:00,87.33,87.36,87.28,87.31,4945.0,81.4275,81.4554,81.3809,81.4088,4945.0
2019-09-10 13:00:00,87.31,87.43,87.29,87.35,4300.0,81.4088,81.5207,81.3902,81.4461,4300.0
2019-09-10 13:05:00,87.35,87.39,87.31,87.32,3930.0,81.4461,81.4834,81.4088,81.4181,3930.0
2019-09-10 13:10:00,87.33,87.33,87.25,87.26,3261.0,81.4275,81.4275,81.3529,81.3622,3261.0
2019-09-10 13:15:00,87.24,87.24,87.15,87.19,3246.0,81.3436,81.3436,81.2596,81.2969,3246.0
2019-09-10 13:20:00,87.17,87.17,87.05,87.09,3359.0,81.2783,81.2783,81.1664,81.2037,3359.0
2019-09-10 13:25:00,87.1,87.14,87.08,87.14,1200.0,81.213,81.2503,81.1944,81.2503,1200.0
2019-09-10 13:30:00,87.15,87.15,87.08,87.12,3624.0,81.2596,81.2596,81.1944,81.2317,3624.0
2019-09-10 13:35:00,87.15,87.19,87.15,87.18,1755.0,81.2596,81.2969,81.2596,81.2876,1755.0
2019-09-10 13:40:00,87.19,87.19,87.13,87.13,2725.0,81.2969,81.2969,81.241,81.241,2725.0
2019-09-10 13:45:00,87.13,87.22,87.13,87.22,2978.0,81.241,81.3249,81.241,81.3249,2978.0
2019-09-10 13:50:00,87.23,87.35,87.22,87.31,2868.0,81.3342,81.4461,81.3249,81.4088,2868.0
2019-09-10 13:55:00,87.3,87.34,87.3,87.34,1700.0,81.3995,81.4368,81.3995,81.4368,1700.0
2019-09-10 14:00:00,87.36,87.43,87.35,87.37,3429.0,81.4554,81.5207,81.4461,81.4648,3429.0
2019-09-10 14:05:00,87.38,87.44,87.29,87.41,8205.0,81.4741,81.53,81.3902,81.5021,8205.0
2019-09-10 14:10:00,87.42,87.46,87.35,87.35,3268.0,81.5114,81.5487,81.4461,81.4461,3268.0
2019-09-10 14:15:00,87.33,87.35,87.31,87.31,3113.0,81.4275,81.4461,81.4088,81.4088,3113.0
2019-09-10 14:20:00,87.29,87.3,87.24,87.29,2611.0,81.3902,81.3995,81.3436,81.3902,2611.0
2019-09-10 14:25:00,87.31,87.35,87.24,87.25,5045.0,81.4088,81.4461,81.3436,81.3529,5045.0
2019-09-10 14:30:00,87.25,87.34,87.25,87.33,1908.0,81.3529,81.4368,81.3529,81.4275,1908.0
2019-09-10 14:35:00,87.33,87.37,87.32,87.35,4546.0,81.4275,81.4648,81.4181,81.4461,4546.0
2019-09-10 14:40:00,87.33,87.33,87.25,87.31,2699.0,81.4275,81.4275,81.3529,81.4088,2699.0
2019-09-10 14:45:00,87.3,87.31,87.23,87.23,3393.0,81.3995,81.4088,81.3342,81.3342,3393.0
2019-09-10 14:50:00,87.23,87.25,87.16,87.21,4518.0,81.3342,81.3529,81.269,81.3156,4518.0
2019-09-10 14:55:00,87.26,87.31,87.26,87.29,3017.0,81.3622,81.4088,81.3622,81.3902,3017.0
2019-09-10 15:00:00,87.27,87.37,87.27,87.37,4277.0,81.3715,81.4648,81.3715,81.4648,4277.0
2019-09-10 15:05:00,87.36,87.36,87.21,87.22,4967.0,81.4554,81.4554,81.3156,81.3249,4967.0
2019-09-10 15:10:00,87.23,87.32,87.21,87.31,5846.0,81.3342,81.4181,81.3156,81.4088,5846.0
2019-09-10 15:15:00,87.33,87.35,87.31,87.31,9172.0,81.4275,81.4461,81.4088,81.4088,9172.0
2019-09-10 15:20:00,87.31,87.34,87.29,87.31,7869.0,81.4088,81.4368,81.3902,81.4088,7869.0
2019-09-10 15:25:00,87.31,87.4,87.3,87.37,10062.0,81.4088,81.4927,81.3995,81.4648,10062.0
2019-09-10 15:30:00,87.42,87.47,87.39,87.44,9325.0,81.5114,81.558,81.4834,81.53,9325.0
2019-09-10 15:35:00,87.45,87.57,87.45,87.55,18972.0,81.5394,81.6513,81.5394,81.6326,18972.0
2019-09-10 15:40:00,87.55,87.66,87.54,87.64,16753.0,81.6326,81.7352,81.6233,81.7165,16753.0
2019-09-10 15:45:00,87.64,87.7,87.63,87.67,21172.0,81.7165,81.7725,81.7072,81.7445,21172.0
2019-09-10 15:50:00,87.67,87.83,87.67,87.83,32220.0,81.7445,81.8937,81.7445,81.8937,32220.0
2019-09-10 15:55:00,87.83,88.08,87.83,88.08,94354.0,81.8937,82.1268,81.8937,82.1268,94354.0
2019-09-11 09:30:00,88.1,88.2,87.04,87.21,13234.0,82.1454,82.2387,81.1571,81.3156,13234.0
2019-09-11 09:35:00,87.3,87.7,87.2,87.35,16788.0,81.3995,81.7725,81.3063,81.4461,16788.0
2019-09-11 09:40:00,87.36,88.08,87.31,87.93,3180.0,81.4554,82.1268,81.4088,81.9869,3180.0
2019-09-11 09:45:00,87.99,88.1,87.96,88.06,1859.0,82.0429,82.1454,82.0149,82.1081,1859.0
2019-09-11 09:50:00,87.99,88.0,87.58,87.87,5725.0,82.0429,82.0522,81.6606,81.931,5725.0
2019-09-11 09:55:00,87.91,88.15,87.9,88.15,1807.0,81.9683,82.192,81.9589,82.192,1807.0
2019-09-11 10:00:00,88.26,88.26,87.92,88.05,16270.0,82.2946,82.2946,81.9776,82.0988,16270.0
2019-09-11 10:05:00,88.04,88.16,87.94,88.06,54356.0,82.0895,82.2014,81.9962,82.1081,54356.0
2019-09-11 10:10:00,88.05,88.14,88.01,88.02,3183.0,82.0988,82.1827,82.0615,82.0708,3183.0
2019-09-11 10:15:00,88.03,88.08,87.95,88.08,3118.0,82.0802,82.1268,82.0056,82.1268,3118.0
2019-09-11 10:20:00,88.07,88.31,88.07,88.2,2811.0,82.1175,82.3412,82.1175,82.2387,2811.0
2019-09-11 10:25:00,88.26,88.37,88.24,88.24,2500.0,82.2946,82.3972,82.276,82.276,2500.0
2019-09-11 10:30:00,88.28,88.3,88.15,88.22,3126.0,82.3133,82.3319,82.192,82.2573,3126.0
2019-09-11 10:35:00,88.21,88.21,88.04,88.04,3026.0,82.248,82.248,82.0895,82.0895,3026.0
2019-09-11 10:40:00,88.06,88.06,87.67,87.67,2981.0,82.1081,82.1081,81.7445,81.7445,2981.0
2019-09-11 10:45:00,87.68,87.71,87.46,87.71,5964.0,81.7538,81.7818,81.5487,81.7818,5964.0
2019-09-11 10:50:00,87.69,87.71,87.65,87.68,2761.0,81.7631,81.7818,81.7258,81.7538,2761.0
2019-09-11 10:55:00,87.64,87.72,87.64,87.69,2319.0,81.7165,81.7911,81.7165,81.7631,2319.0
2019-09-11 11:00:00,87.71,87.84,87.68,87.78,7508.0,81.7818,81.903,81.7538,81.8471,7508.0
2019-09-11 11:05:00,87.8,87.89,87.76,87.86,1900.0,81.8657,81.9496,81.8284,81.9217,1900.0
2019-09-11 11:10:00,87.73,87.73,87.63,87.65,1601.0,81.8004,81.8004,81.7072,81.7258,1601.0
2019-09-11 11:15:00,87.64,87.64,87.46,87.48,4759.0,81.7165,81.7165,81.5487,81.5673,4759.0
2019-09-11 11:20:00,87.5,87.59,87.5,87.56,1785.0,81.586,81.6699,81.586,81.6419,1785.0
2019-09-11 11:25:00,87.52,87.62,87.51,87.62,3410.0,81.6046,81.6979,81.5953,81.6979,3410.0
2019-09-11 11:30:00,87.61,87.7,87.59,87.65,8669.0,81.6885,81.7725,81.6699,81.7258,8669.0
2019-09-11 11:35:00,87.64,87.78,87.63,87.68,6621.0,81.7165,81.8471,81.7072,81.7538,6621.0
2019-09-11 11:40:00,87.67,87.81,87.66,87.79,4996.0,81.7445,81.875,81.7352,81.8564,4996.0
2019-09-11 11:45:00,87.81,87.94,87.79,87.86,2734.0,81.875,81.9962,81.8564,81.9217,2734.0
2019-09-11 11:50:00,87.87,87.99,87.86,87.99,3300.0,81.931,82.0429,81.9217,82.0429,3300.0
2019-09-11 11:55:00,88.0,88.1,87.99,88.07,5418.0,82.0522,82.1454,82.0429,82.1175,5418.0
2019-09-11 12:00:00,88.06,88.06,87.98,88.01,2559.0,82.1081,82.1081,82.0335,82.0615,2559.0
2019-09-11 12:05:00,88.01,88.09,87.99,88.05,5198.0,82.0615,82.1361,82.0429,82.0988,5198.0
2019-09-11 12:10:00,88.05,88.15,88.05,88.15,3677.0,82.0988,82.192,82.0988,82.192,3677.0
2019-09-11 12:15:00,88.14,88.16,88.1,88.13,4818.0,82.1827,82.2014,82.1454,82.1734,4818.0
2019-09-11 12:20:00,88.11,88.13,88.09,88.12,2258.0,82.1548,82.1734,82.1361,82.1641,2258.0
2019-09-11 12:25:00,88.11,88.14,88.01,88.02,5415.0,82.1548,82.1827,82.0615,82.0708,5415.0
2019-09-11 12:30:00,88.04,88.04,87.88,87.92,2931.0,82.0895,82.0895,81.9403,81.9776,2931.0
2019-09-11 12:35:00,87.96,87.96,87.91,87.94,2051.0,82.0149,82.0149,81.9683,81.9962,2051.0
2019-09-11 12:40:00,87.95,87.95,87.82,87.86,5836.0,82.0056,82.0056,81.8844,81.9217,5836.0
2019-09-11 12:45:00,87.85,87.97,87.82,87.97,3281.0,81.9123,82.0242,81.8844,82.0242,3281.0
2019-09-11 12:50:00,87.97,87.99,87.9,87.94,4459.0,82.0242,82.0429,81.9589,81.9962,4459.0
2019-09-11 12:55:00,87.97,88.01,87.93,88.0,4029.0,82.0242,82.0615,81.9869,82.0522,4029.0
2019-09-11 13:00:00,88.04,88.07,88.01,88.02,1190.0,82.0895,82.1175,82.0615,82.0708,1190.0
2019-09-11 13:05:00,88.02,88.13,87.99,88.13,2601.0,82.0708,82.1734,82.0429,82.1734,2601.0
2019-09-11 13:10:00,88.1,88.13,88.07,88.1,1502.0,82.1454,82.1734,82.1175,82.1454,1502.0
2019-09-11 13:15:00,88.12,88.12,88.04,88.08,4275.0,82.1641,82.1641,82.0895,82.1268,4275.0
2019-09-11 13:20:00,88.08,88.09,88.04,88.05,2875.0,82.1268,82.1361,82.0895,82.0988,2875.0
2019-09-11 13:25:00,88.07,88.08,87.93,87.93,3201.0,82.1175,82.1268,81.9869,81.9869,3201.0
2019-09-11 13:30:00,87.91,87.94,87.79,87.81,6424.0,81.9683,81.9962,81.8564,81.875,6424.0
2019-09-11 13:35:00,87.79,87.81,87.6,87.63,5594.0,81.8564,81.875,81.6792,81.7072,5594.0
2019-09-11 13:40:00,87.64,87.64,87.4,87.56,7351.0,81.7165,81.7165,81.4927,81.6419,7351.0
2019-09-11 13:45:00,87.58,87.6,87.55,87.57,7651.0,81.6606,81.6792,81.6326,81.6513,7651.0
2019-09-11 13:50:00,87.57,87.57,87.38,87.42,5406.0,81.6513,81.6513,81.4741,81.5114,5406.0
2019-09-11 13:55:00,87.38,87.4,87.31,87.38,8581.0,81.4741,81.4927,81.4088,81.4741,8581.0
2019-09-11 14:00:00,87.4,87.4,87.24,87.26,5142.0,81.4927,81.4927,81.3436,81.3622,5142.0
2019-09-11 14:05:00,87.24,87.35,87.18,87.31,6914.0,81.3436,81.4461,81.2876,81.4088,6914.0
2019-09-11 14:10:00,87.3,87.3,87.16,87.17,5331.0,81.3995,81.3995,81.269,81.2783,5331.0
2019-09-11 14:15:00,87.19,87.24,87.15,87.23,14852.0,81.2969,81.3436,81.2596,81.3342,14852.0
2019-09-11 14:20:00,87.23,87.37,87.23,87.37,7404.0,81.3342,81.4648,81.3342,81.4648,7404.0
2019-09-11 14:25:00,87.39,87.43,87.36,87.36,4373.0,81.4834,81.5207,81.4554,81.4554,4373.0
2019-09-11 14:30:00,87.37,87.47,87.35,87.47,6034.0,81.4648,81.558,81.4461,81.558,6034.0
2019-09-11 14:35:00,87.49,87.49,87.43,87.43,1874.0,81.5767,81.5767,81.5207,81.5207,1874.0
2019-09-11 14:40:00,87.43,87.46,87.43,87.45,5101.0,81.5207,81.5487,81.5207,81.5394,5101.0
2019-09-11 14:45:00,87.44,87.44,87.36,87.4,4029.0,81.53,81.53,81.4554,81.4927,4029.0
2019-09-11 14:50:00,87.39,87.42,87.36,87.38,6428.0,81.4834,81.5114,81.4554,81.4741,6428.0
2019-09-11 14:55:00,87.38,87.39,87.3,87.3,6671.0,81.4741,81.4834,81.3995,81.3995,6671.0
2019-09-11 15:00:00,87.33,87.5,87.3,87.47,6820.0,81.4275,81.586,81.3995,81.558,6820.0
2019-09-11 15:05:00,87.49,87.51,87.42,87.44,3735.0,81.5767,81.5953,81.5114,81.53,3735.0
2019-09-11 15:10:00,87.45,87.59,87.45,87.57,5205.0,81.5394,81.6699,81.5394,81.6513,5205.0
2019-09-11 15:15:00,87.57,87.58,87.51,87.52,8400.0,81.6513,81.6606,81.5953,81.6046,8400.0
2019-09-11 15:20:00,87.53,87.61,87.53,87.55,6446.0,81.614,81.6885,81.614,81.6326,6446.0
2019-09-11 15:25:00,87.56,87.6,87.56,87.57,7290.0,81.6419,81.6792,81.6419,81.6513,7290.0
2019-09-11 15:30:00,87.57,87.57,87.51,87.54,8372.0,81.6513,81.6513,81.5953,81.6233,8372.0
2019-09-11 15:35:00,87.52,87.69,87.52,87.63,8237.0,81.6046,81.7631,81.6046,81.7072,8237.0
2019-09-11 15:40:00,87.63,87.63,87.56,87.56,8567.0,81.7072,81.7072,81.6419,81.6419,8567.0
2019-09-11 15:45:00,87.56,87.58,87.49,87.56,11668.0,81.6419,81.6606,81.5767,81.6419,11668.0
2019-09-11 15:50:00,87.54,87.8,87.54,87.8,16356.0,81.6233,81.8657,81.6233,81.8657,16356.0
2019-09-11 15:55:00,87.79,87.97,87.73,87.94,57076.0,81.8564,82.0242,81.8004,81.9962,57076.0
2019-09-12 09:30:00,88.27,89.16,88.27,88.88,8637.0,82.3039,83.1338,82.3039,82.8727,8637.0
2019-09-12 09:35:00,88.86,88.9,88.57,88.67,2211.0,82.8541,82.8914,82.5837,82.6769,2211.0
2019-09-12 09:40:00,88.55,88.62,88.43,88.44,2252.0,82.565,82.6303,82.4531,82.4624,2252.0
2019-09-12 09:45:00,88.33,88.58,88.33,88.37,1824.0,82.3599,82.593,82.3599,82.3972,1824.0
2019-09-12 09:50:00,88.38,88.47,88.32,88.42,2837.0,82.4065,82.4904,82.3506,82.4438,2837.0
2019-09-12 09:55:00,88.48,88.55,88.39,88.39,2003.0,82.4997,82.565,82.4158,82.4158,2003.0
2019-09-12 10:00:00,88.42,88.52,88.41,88.41,2277.0,82.4438,82.537,82.4345,82.4345,2277.0
2019-09-12 10:05:00,88.4,88.4,88.15,88.2,2280.0,82.4252,82.4252,82.192,82.2387,2280.0
2019-09-12 10:10:00,88.16,88.62,88.16,88.5,3629.0,82.2014,82.6303,82.2014,82.5184,3629.0
2019-09-12 10:15:00,88.43,88.69,88.42,88.55,2631.0,82.4531,82.6956,82.4438,82.565,2631.0
2019-09-12 10:20:00,88.58,88.67,88.53,88.6,7060.0,82.593,82.6769,82.5464,82.6116,7060.0
2019-09-12 10:25:00,88.53,88.7,88.51,88.7,2892.0,82.5464,82.7049,82.5277,82.7049,2892.0
2019-09-12 10:30:00,88.69,88.7,88.63,88.63,2003.0,82.6956,82.7049,82.6396,82.6396,2003.0
2019-09-12 10:35:00,88.63,88.68,88.61,88.68,1451.0,82.6396,82.6862,82.621,82.6862,1451.0
2019-09-12 10:40:00,88.68,88.68,88.57,88.57,2380.0,82.6862,82.6862,82.5837,82.5837,2380.0
2019-09-12 10:45:00,88.59,88.66,88.59,88.61,1760.0,82.6023,82.6676,82.6023,82.621,1760.0
2019-09-12 10:50:00,88.62,88.66,88.14,88.18,6605.0,82.6303,82.6676,82.1827,82.22,6605.0
2019-09-12 10:55:00,88.15,88.15,87.91,87.93,3546.0,82.192,82.192,81.9683,81.9869,3546.0
2019-09-12 11:00:00,87.91,87.94,87.88,87.9,2660.0,81.9683,81.9962,81.9403,81.9589,2660.0
2019-09-12 11:05:00,87.9,87.99,87.85,87.97,1115.0,81.9589,82.0429,81.9123,82.0242,1115.0
2019-09-12 11:10:00,87.99,88.07,87.95,88.01,3840.0,82.0429,82.1175,82.0056,82.0615,3840.0
2019-09-12 11:15:00,88.02,88.1,88.02,88.06,2390.0,82.0708,82.1454,82.0708,82.1081,2390.0
2019-09-12 11:20:00,88.03,88.07,88.01,88.04,3774.0,82.0802,82.1175,82.0615,82.0895,3774.0
2019-09-12 11:25:00,88.05,88.07,88.0,88.0,4133.0,82.0988,82.1175,82.0522,82.0522,4133.0
2019-09-12 11:30:00,88.02,88.08,88.02,88.02,1920.0,82.0708,82.1268,82.0708,82.0708,1920.0
2019-09-12 11:35:00,88.0,88.23,88.0,88.23,2017.0,82.0522,82.2666,82.0522,82.2666,2017.0
2019-09-12 11:40:00,88.22,88.4,88.2,88.4,2302.0,82.2573,82.4252,82.2387,82.4252,2302.0
2019-09-12 11:45:00,88.35,88.35,88.3,88.34,2059.0,82.3785,82.3785,82.3319,82.3692,2059.0
2019-09-12 11:50:00,88.33,88.33,88.27,88.33,2501.0,82.3599,82.3599,82.3039,82.3599,2501.0
2019-09-12 11:55:00,88.31,88.37,88.31,88.36,2803.0,82.3412,82.3972,82.3412,82.3879,2803.0
2019-09-12 12:00:00,88.35,88.47,88.35,88.47,7259.0,82.3785,82.4904,82.3785,82.4904,7259.0
2019-09-12 12:05:00,88.47,88.51,88.41,88.47,3548.0,82.4904,82.5277,82.4345,82.4904,3548.0
2019-09-12 12:10:00,88.46,88.46,88.29,88.29,15935.0,82.4811,82.4811,82.3226,82.3226,15935.0
2019-09-12 12:15:00,88.27,88.38,88.23,88.38,6262.0,82.3039,82.4065,82.2666,82.4065,6262.0
2019-09-12 12:20:00,88.37,88.42,88.33,88.35,4711.0,82.3972,82.4438,82.3599,82.3785,4711.0
2019-09-12 12:25:00,88.34,88.42,88.34,88.36,9012.0,82.3692,82.4438,82.3692,82.3879,9012.0
2019-09-12 12:30:00,88.37,88.4,88.24,88.24,6382.0,82.3972,82.4252,82.276,82.276,6382.0
2019-09-12 12:35:00,88.22,88.25,88.2,88.23,4404.0,82.2573,82.2853,82.2387,82.2666,4404.0
2019-09-12 12:40:00,88.22,88.35,88.22,88.34,5195.0,82.2573,82.3785,82.2573,82.3692,5195.0
2019-09-12 12:45:00,88.35,88.4,88.34,88.34,3259.0,82.3785,82.4252,82.3692,82.3692,3259.0
2019-09-12 12:50:00,88.33,88.35,88.32,88.34,1540.0,82.3599,82.3785,82.3506,82.3692,1540.0
2019-09-12 12:55:00,88.35,88.35,88.24,88.26,6015.0,82.3785,82.3785,82.276,82.2946,6015.0
2019-09-12 13:00:00,88.27,88.37,88.27,88.34,3361.0,82.3039,82.3972,82.3039,82.3692,3361.0
2019-09-12 13:05:00,88.35,88.38,88.28,88.3,5022.0,82.3785,82.4065,82.3133,82.3319,5022.0
2019-09-12 13:10:00,88.29,88.37,88.22,88.22,7045.0,82.3226,82.3972,82.2573,82.2573,7045.0
2019-09-12 13:15:00,88.19,88.24,88.17,88.21,2974.0,82.2293,82.276,82.2107,82.248,2974.0
2019-09-12 13:20:00,88.18,88.2,88.11,88.15,3930.0,82.22,82.2387,82.1548,82.192,3930.0
2019-09-12 13:25:00,88.13,88.13,88.05,88.05,4801.0,82.1734,82.1734,82.0988,82.0988,4801.0
2019-09-12 13:30:00,88.04,88.13,88.03,88.09,13732.0,82.0895,82.1734,82.0802,82.1361,13732.0
2019-09-12 13:35:00,88.09,88.11,87.98,88.0,10141.0,82.1361,82.1548,82.0335,82.0522,10141.0
2019-09-12 13:40:00,87.99,88.0,87.81,87.87,15571.0,82.0429,82.0522,81.875,81.931,15571.0
2019-09-12 13:45:00,87.87,87.88,87.82,87.86,24260.0,81.931,81.9403,81.8844,81.9217,24260.0
2019-09-12 13:50:00,87.88,87.95,87.86,87.89,9924.0,81.9403,82.0056,81.9217,81.9496,9924.0
2019-09-12 13:55:00,87.88,87.92,87.81,87.89,13113.0,81.9403,81.9776,81.875,81.9496,13113.0
2019-09-12 14:00:00,87.89,88.02,87.89,88.02,12387.0,81.9496,82.0708,81.9496,82.0708,12387.0
2019-09-12 14:05:00,88.04,88.09,87.98,88.08,9957.0,82.0895,82.1361,82.0335,82.1268,9957.0
2019-09-12 14:10:00,88.08,88.1,88.02,88.06,9309.0,82.1268,82.1454,82.0708,82.1081,9309.0
2019-09-12 14:15:00,88.08,88.08,87.9,87.91,18105.0,82.1268,82.1268,81.9589,81.9683,18105.0
2019-09-12 14:20:00,87.91,87.91,87.8,87.83,17133.0,81.9683,81.9683,81.8657,81.8937,17133.0
2019-09-12 14:25:00,87.81,87.85,87.74,87.74,12422.0,81.875,81.9123,81.8098,81.8098,12422.0
2019-09-12 14:30:00,87.76,88.0,87.75,88.0,15151.0,81.8284,82.0522,81.8191,82.0522,15151.0
2019-09-12 14:35:00,88.01,88.14,87.97,88.07,16724.0,82.0615,82.1827,82.0242,82.1175,16724.0
2019-09-12 14:40:00,88.07,88.08,87.94,87.94,20680.0,82.1175,82.1268,81.9962,81.9962,20680.0
2019-09-12 14:45:00,87.93,88.04,87.79,88.02,27754.0,81.9869,82.0895,81.8564,82.0708,27754.0
2019-09-12 14:50:00,88.02,88.05,88.0,88.04,16525.0,82.0708,82.0988,82.0522,82.0895,16525.0
2019-09-12 14:55:00,88.04,88.04,87.96,88.03,6843.0,82.0895,82.0895,82.0149,82.0802,6843.0
2019-09-12 15:00:00,88.03,88.12,87.99,88.02,8689.0,82.0802,82.1641,82.0429,82.0708,8689.0
2019-09-12 15:05:00,88.0,88.05,87.99,87.99,3371.0,82.0522,82.0988,82.0429,82.0429,3371.0
2019-09-12 15:10:00,87.98,88.04,87.98,88.01,5683.0,82.0335,82.0895,82.0335,82.0615,5683.0
2019-09-12 15:15:00,88.01,88.05,88.01,88.04,3373.0,82.0615,82.0988,82.0615,82.0895,3373.0
2019-09-12 15:20:00,88.03,88.08,88.03,88.07,5997.0,82.0802,82.1268,82.0802,82.1175,5997.0
2019-09-12 15:25:00,88.07,88.07,88.0,88.01,3684.0,82.1175,82.1175,82.0522,82.0615,3684.0
2019-09-12 15:30:00,88.01,88.09,87.97,88.02,10543.0,82.0615,82.1361,82.0242,82.0708,10543.0
2019-09-12 15:35:00,88.02,88.03,87.97,87.98,10319.0,82.0708,82.0802,82.0242,82.0335,10319.0
2019-09-12 15:40:00,87.99,87.99,87.92,87.98,8912.0,82.0429,82.0429,81.9776,82.0335,8912.0
2019-09-12 15:45:00,87.99,88.01,87.93,87.94,17944.0,82.0429,82.0615,81.9869,81.9962,17944.0
2019-09-12 15:50:00,87.95,87.96,87.84,87.85,19624.0,82.0056,82.0149,81.903,81.9123,19624.0
2019-09-12 15:55:00,87.83,87.89,87.74,87.82,44582.0,81.8937,81.9496,81.8098,81.8844,44582.0
2019-09-13 09:30:00,87.85,87.85,87.11,87.13,6559.0,81.9123,81.9123,81.2223,81.241,6559.0
2019-09-13 09:35:00,87.25,87.4,87.13,87.33,2127.0,81.3529,81.4927,81.241,81.4275,2127.0
2019-09-13 09:40:00,87.49,87.98,87.49,87.87,1253.0,81.5767,82.0335,81.5767,81.931,1253.0
2019-09-13 09:45:00,87.88,88.12,87.72,87.74,4935.0,81.9403,82.1641,81.7911,81.8098,4935.0
2019-09-13 09:50:00,87.72,87.84,87.3,87.31,8373.0,81.7911,81.903,81.3995,81.4088,8373.0
2019-09-13 09:55:00,87.31,87.37,87.15,87.18,11346.0,81.4088,81.4648,81.2596,81.2876,11346.0
2019-09-13 10:00:00,87.23,87.24,86.89,86.89,16933.0,81.3342,81.3436,81.0172,81.0172,16933.0
2019-09-13 10:05:00,86.91,87.29,86.89,87.29,4985.0,81.0359,81.3902,81.0172,81.3902,4985.0
2019-09-13 10:10:00,87.45,87.49,87.4,87.4,4036.0,81.5394,81.5767,81.4927,81.4927,4036.0
2019-09-13 10:15:00,87.49,87.54,87.44,87.53,2275.0,81.5767,81.6233,81.53,81.614,2275.0
2019-09-13 10:20:00,87.55,87.64,87.35,87.36,20034.0,81.6326,81.7165,81.4461,81.4554,20034.0
2019-09-13 10:25:00,87.39,87.39,87.22,87.22,5194.0,81.4834,81.4834,81.3249,81.3249,5194.0
2019-09-13 10:30:00,87.24,87.33,87.24,87.27,7156.0,81.3436,81.4275,81.3436,81.3715,7156.0
2019-09-13 10:35:00,87.28,87.39,87.25,87.33,5856.0,81.3809,81.4834,81.3529,81.4275,5856.0
2019-09-13 10:40:00,87.31,87.33,87.25,87.26,4267.0,81.4088,81.4275,81.3529,81.3622,4267.0
2019-09-13 10:45:00,87.26,87.31,87.25,87.27,9940.0,81.3622,81.4088,81.3529,81.3715,9940.0
2019-09-13 10:50:00,87.26,87.28,87.13,87.2,8996.0,81.3622,81.3809,81.241,81.3063,8996.0
2019-09-13 10:55:00,87.2,87.25,87.16,87.23,9317.0,81.3063,81.3529,81.269,81.3342,9317.0
2019-09-13 11:00:00,87.24,87.27,87.16,87.16,5506.0,81.3436,81.3715,81.269,81.269,5506.0
2019-09-13 11:05:00,87.16,87.25,87.12,87.24,8584.0,81.269,81.3529,81.2317,81.3436,8584.0
2019-09-13 11:10:00,87.24,87.37,87.22,87.22,11052.0,81.3436,81.4648,81.3249,81.3249,11052.0
2019-09-13 11:15:00,87.17,87.19,87.1,87.18,8001.0,81.2783,81.2969,81.213,81.2876,8001.0
2019-09-13 11:20:00,87.17,87.17,87.09,87.1,10240.0,81.2783,81.2783,81.2037,81.213,10240.0
2019-09-13 11:25:00,87.1,87.16,87.07,87.07,14391.0,81.213,81.269,81.185,81.185,14391.0
2019-09-13 11:30:00,87.09,87.11,87.01,87.06,27517.0,81.2037,81.2223,81.1291,81.1757,27517.0
2019-09-13 11:35:00,87.07,87.13,87.03,87.08,3227.0,81.185,81.241,81.1477,81.1944,3227.0
2019-09-13 11:40:00,87.09,87.19,87.08,87.14,10879.0,81.2037,81.2969,81.1944,81.2503,10879.0
2019-09-13 11:45:00,87.14,87.23,87.1,87.16,22912.0,81.2503,81.3342,81.213,81.269,22912.0
2019-09-13 11:50:00,87.24,87.25,87.1,87.23,8991.0,81.3436,81.3529,81.213,81.3342,8991.0
2019-09-13 11:55:00,87.26,87.39,87.16,87.19,15321.0,81.3622,81.4834,81.269,81.2969,15321.0
2019-09-13 12:00:00,87.18,87.27,87.07,87.07,67083.0,81.2876,81.3715,81.185,81.185,67083.0
2019-09-13 12:05:00,87.08,87.27,87.08,87.24,15961.0,81.1944,81.3715,81.1944,81.3436,15961.0
2019-09-13 12:10:00,87.26,87.26,87.18,87.24,13420.0,81.3622,81.3622,81.2876,81.3436,13420.0
2019-09-13 12:15:00,87.28,87.32,87.27,87.31,3593.0,81.3809,81.4181,81.3715,81.4088,3593.0
2019-09-13 12:20:00,87.29,87.29,87.24,87.25,2511.0,81.3902,81.3902,81.3436,81.3529,2511.0
2019-09-13 12:25:00,87.25,87.26,87.09,87.15,29109.0,81.3529,81.3622,81.2037,81.2596,29109.0
2019-09-13 12:30:00,87.14,87.17,87.1,87.12,2702.0,81.2503,81.2783,81.213,81.2317,2702.0
2019-09-13 12:35:00,87.13,87.25,87.13,87.24,3663.0,81.241,81.3529,81.241,81.3436,3663.0
2019-09-13 12:40:00,87.25,87.25,87.15,87.19,3599.0,81.3529,81.3529,81.2596,81.2969,3599.0
2019-09-13 12:45:00,87.18,87.18,87.1,87.11,2049.0,81.2876,81.2876,81.213,81.2223,2049.0
2019-09-13 12:50:00,87.11,87.13,87.08,87.09,4475.0,81.2223,81.241,81.1944,81.2037,4475.0
2019-09-13 12:55:00,87.05,87.08,87.05,87.07,1194.0,81.1664,81.1944,81.1664,81.185,1194.0
2019-09-13 13:00:00,87.05,87.15,87.05,87.08,13093.0,81.1664,81.2596,81.1664,81.1944,13093.0
2019-09-13 13:05:00,87.07,87.07,87.0,87.0,5435.0,81.185,81.185,81.1198,81.1198,5435.0
2019-09-13 13:10:00,87.0,87.01,86.94,86.95,2836.0,81.1198,81.1291,81.0638,81.0732,2836.0
2019-09-13 13:15:00,86.95,86.99,86.95,86.97,3337.0,81.0732,81.1105,81.0732,81.0918,3337.0
2019-09-13 13:20:00,86.94,86.94,86.87,86.88,4328.0,81.0638,81.0638,80.9986,81.0079,4328.0
2019-09-13 13:25:00,86.89,86.9,86.77,86.8,11024.0,81.0172,81.0265,80.9053,80.9333,11024.0
2019-09-13 13:30:00,86.8,86.95,86.8,86.91,3768.0,80.9333,81.0732,80.9333,81.0359,3768.0
2019-09-13 13:35:00,86.9,86.93,86.81,86.83,2211.0,81.0265,81.0545,80.9426,80.9613,2211.0
2019-09-13 13:40:00,86.83,86.83,86.75,86.79,4107.0,80.9613,80.9613,80.8867,80.924,4107.0
2019-09-13 13:45:00,86.77,86.87,86.75,86.85,3255.0,80.9053,80.9986,80.8867,80.9799,3255.0
2019-09-13 13:50:00,86.84,86.85,86.81,86.84,1995.0,80.9706,80.9799,80.9426,80.9706,1995.0
2019-09-13 13:55:00,86.9,86.92,86.86,86.86,1656.0,81.0265,81.0452,80.9892,80.9892,1656.0
2019-09-13 14:00:00,86.88,86.92,86.88,86.9,5087.0,81.0079,81.0452,81.0079,81.0265,5087.0
2019-09-13 14:05:00,86.88,86.89,86.82,86.86,3910.0,81.0079,81.0172,80.9519,80.9892,3910.0
2019-09-13 14:10:00,86.84,86.84,86.78,86.79,3911.0,80.9706,80.9706,80.9146,80.924,3911.0
2019-09-13 14:15:00,86.78,86.85,86.74,86.77,4511.0,80.9146,80.9799,80.8773,80.9053,4511.0
2019-09-13 14:20:00,86.77,86.77,86.68,86.68,10621.0,80.9053,80.9053,80.8214,80.8214,10621.0
2019-09-13 14:25:00,86.69,86.76,86.67,86.76,5025.0,80.8307,80.896,80.8121,80.896,5025.0
2019-09-13 14:30:00,86.78,86.83,86.74,86.83,2399.0,80.9146,80.9613,80.8773,80.9613,2399.0
2019-09-13 14:35:00,86.83,86.89,86.82,86.85,4084.0,80.9613,81.0172,80.9519,80.9799,4084.0
2019-09-13 14:40:00,86.87,86.91,86.82,86.87,9900.0,80.9986,81.0359,80.9519,80.9986,9900.0
2019-09-13 14:45:00,86.89,86.9,86.75,86.76,2822.0,81.0172,81.0265,80.8867,80.896,2822.0
2019-09-13 14:50:00,86.77,86.81,86.74,86.78,3283.0,80.9053,80.9426,80.8773,80.9146,3283.0
2019-09-13 14:55:00,86.8,86.83,86.78,86.81,3700.0,80.9333,80.9613,80.9146,80.9426,3700.0
2019-09-13 15:00:00,86.76,86.76,86.67,86.68,5210.0,80.896,80.896,80.8121,80.8214,5210.0
2019-09-13 15:05:00,86.69,86.69,86.6,86.62,5026.0,80.8307,80.8307,80.7468,80.7655,5026.0
2019-09-13 15:10:00,86.62,86.65,86.58,86.62,3882.0,80.7655,80.7934,80.7282,80.7655,3882.0
2019-09-13 15:15:00,86.59,86.62,86.53,86.59,4327.0,80.7375,80.7655,80.6815,80.7375,4327.0
2019-09-13 15:20:00,86.6,86.66,86.59,86.63,8636.0,80.7468,80.8028,80.7375,80.7748,8636.0
2019-09-13 15:25:00,86.62,86.77,86.62,86.76,6037.0,80.7655,80.9053,80.7655,80.896,6037.0
2019-09-13 15:30:00,86.77,86.83,86.73,86.77,6750.0,80.9053,80.9613,80.868,80.9053,6750.0
2019-09-13 15:35:00,86.76,86.9,86.76,86.9,6680.0,80.896,81.0265,80.896,81.0265,6680.0
2019-09-13 15:40:00,86.88,86.91,86.83,86.87,12017.0,81.0079,81.0359,80.9613,80.9986,12017.0
2019-09-13 15:45:00,86.9,87.01,86.89,87.01,12271.0,81.0265,81.1291,81.0172,81.1291,12271.0
2019-09-13 15:50:00,87.01,87.09,86.9,86.94,26065.0,81.1291,81.2037,81.0265,81.0638,26065.0
2019-09-13 15:55:00,86.93,87.04,86.88,86.95,73887.0,81.0545,81.1571,81.0079,81.0732,73887.0
2019-09-16 09:30:00,86.45,86.79,86.21,86.73,12315.0,80.607,80.924,80.3832,80.868,12315.0
2019-09-16 09:35:00,86.73,86.8,86.55,86.56,4028.0,80.868,80.9333,80.7002,80.7095,4028.0
2019-09-16 09:40:00,86.53,86.68,86.52,86.53,1659.0,80.6815,80.8214,80.6722,80.6815,1659.0
2019-09-16 09:45:00,86.53,86.54,86.37,86.54,3609.0,80.6815,80.6909,80.5324,80.6909,3609.0
2019-09-16 09:50:00,86.61,86.74,86.55,86.72,3513.0,80.7561,80.8773,80.7002,80.8587,3513.0
2019-09-16 09:55:00,86.75,86.93,86.72,86.86,4168.0,80.8867,81.0545,80.8587,80.9892,4168.0
2019-09-16 10:00:00,86.88,86.94,86.77,86.92,3450.0,81.0079,81.0638,80.9053,81.0452,3450.0
2019-09-16 10:05:00,86.89,86.98,86.86,86.98,2000.0,81.0172,81.1011,80.9892,81.1011,2000.0
2019-09-16 10:10:00,86.94,86.97,86.72,86.72,3419.0,81.0638,81.0918,80.8587,80.8587,3419.0
2019-09-16 10:15:00,86.67,86.75,86.67,86.7,1165.0,80.8121,80.8867,80.8121,80.8401,1165.0
2019-09-16 10:20:00,86.72,86.72,86.61,86.68,4017.0,80.8587,80.8587,80.7561,80.8214,4017.0
2019-09-16 10:25:00,86.65,86.65,86.47,86.47,822.0,80.7934,80.7934,80.6256,80.6256,822.0
2019-09-16 10:30:00,86.53,86.64,86.53,86.62,2648.0,80.6815,80.7841,80.6815,80.7655,2648.0
2019-09-16 10:35:00,86.65,86.73,86.61,86.73,1204.0,80.7934,80.868,80.7561,80.868,1204.0
2019-09-16 10:40:00,86.71,86.87,86.71,86.83,4265.0,80.8494,80.9986,80.8494,80.9613,4265.0
2019-09-16 10:45:00,86.84,86.89,86.78,86.87,3194.0,80.9706,81.0172,80.9146,80.9986,3194.0
2019-09-16 10:50:00,86.89,86.95,86.88,86.92,6216.0,81.0172,81.0732,81.0079,81.0452,6216.0
2019-09-16 10:55:00,87.03,87.2,87.03,87.17,7952.0,81.1477,81.3063,81.1477,81.2783,7952.0
2019-09-16 11:00:00,87.17,87.28,87.09,87.14,6106.0,81.2783,81.3809,81.2037,81.2503,6106.0
2019-09-16 11:05:00,87.09,87.28,87.08,87.26,1701.0,81.2037,81.3809,81.1944,81.3622,1701.0
2019-09-16 11:10:00,87.29,87.29,87.0,87.02,3128.0,81.3902,81.3902,81.1198,81.1384,3128.0
2019-09-16 11:15:00,86.99,87.07,86.97,87.04,600.0,81.1105,81.185,81.0918,81.1571,600.0
2019-09-16 11:20:00,87.05,87.13,87.0,87.06,6321.0,81.1664,81.241,81.1198,81.1757,6321.0
2019-09-16 11:25:00,87.06,87.21,87.02,87.1,6957.0,81.1757,81.3156,81.1384,81.213,6957.0
2019-09-16 11:30:00,87.11,87.21,87.11,87.15,4258.0,81.2223,81.3156,81.2223,81.2596,4258.0
2019-09-16 11:35:00,87.16,87.2,87.05,87.09,3404.0,81.269,81.3063,81.1664,81.2037,3404.0
2019-09-16 11:40:00,87.09,87.11,87.0,87.06,5371.0,81.2037,81.2223,81.1198,81.1757,5371.0
2019-09-16 11:45:00,87.04,87.07,87.01,87.06,7539.0,81.1571,81.185,81.1291,81.1757,7539.0
2019-09-16 11:50:00,87.03,87.12,87.01,87.09,2698.0,81.1477,81.2317,81.1291,81.2037,2698.0
2019-09-16 11:55:00,87.07,87.08,86.96,86.96,3407.0,81.185,81.1944,81.0825,81.0825,3407.0
2019-09-16 12:00:00,86.97,87.12,86.96,87.12,12320.0,81.0918,81.2317,81.0825,81.2317,12320.0
2019-09-16 12:05:00,87.12,87.12,87.0,87.07,4136.0,81.2317,81.2317,81.1198,81.185,4136.0
2019-09-16 12:10:00,87.08,87.13,87.08,87.11,800.0,81.1944,81.241,81.1944,81.2223,800.0
2019-09-16 12:15:00,87.1,87.17,87.1,87.13,2639.0,81.213,81.2783,81.213,81.241,2639.0
2019-09-16 12:20:00,87.18,87.18,87.13,87.14,2506.0,81.2876,81.2876,81.241,81.2503,2506.0
2019-09-16 12:25:00,87.12,87.12,87.05,87.07,1502.0,81.2317,81.2317,81.1664,81.185,1502.0
2019-09-16 12:30:00,87.06,87.11,87.02,87.03,2528.0,81.1757,81.2223,81.1384,81.1477,2528.0
2019-09-16 12:35:00,87.07,87.11,87.03,87.11,3972.0,81.185,81.2223,81.1477,81.2223,3972.0
2019-09-16 12:40:00,87.11,87.12,87.02,87.05,4629.0,81.2223,81.2317,81.1384,81.1664,4629.0
2019-09-16 12:45:00,87.06,87.08,87.03,87.06,4371.0,81.1757,81.1944,81.1477,81.1757,4371.0
2019-09-16 12:50:00,87.06,87.22,87.06,87.21,16719.0,81.1757,81.3249,81.1757,81.3156,16719.0
2019-09-16 12:55:00,87.19,87.26,87.19,87.19,3355.0,81.2969,81.3622,81.2969,81.2969,3355.0
2019-09-16 13:00:00,87.2,87.21,87.18,87.19,2100.0,81.3063,81.3156,81.2876,81.2969,2100.0
2019-09-16 13:05:00,87.22,87.31,87.21,87.31,2977.0,81.3249,81.4088,81.3156,81.4088,2977.0
2019-09-16 13:10:00,87.31,87.37,87.3,87.37,1200.0,81.4088,81.4648,81.3995,81.4648,1200.0
2019-09-16 13:15:00,87.41,87.41,87.36,87.37,1624.0,81.5021,81.5021,81.4554,81.4648,1624.0
2019-09-16 13:20:00,87.35,87.39,87.29,87.32,5727.0,81.4461,81.4834,81.3902,81.4181,5727.0
2019-09-16 13:25:00,87.33,87.33,87.24,87.24,1511.0,81.4275,81.4275,81.3436,81.3436,1511.0
2019-09-16 13:30:00,87.23,87.31,87.23,87.31,1901.0,81.3342,81.4088,81.3342,81.4088,1901.0
2019-09-16 13:35:00,87.29,87.32,87.24,87.24,3756.0,81.3902,81.4181,81.3436,81.3436,3756.0
2019-09-16 13:40:00,87.23,87.25,87.2,87.2,1201.0,81.3342,81.3529,81.3063,81.3063,1201.0
2019-09-16 13:45:00,87.17,87.21,87.16,87.19,2962.0,81.2783,81.3156,81.269,81.2969,2962.0
2019-09-16 13:50:00,87.19,87.22,87.17,87.2,3047.0,81.2969,81.3249,81.2783,81.3063,3047.0
2019-09-16 13:55:00,87.21,87.22,87.18,87.19,2508.0,81.3156,81.3249,81.2876,81.2969,2508.0
2019-09-16 14:00:00,87.19,87.23,87.16,87.16,2930.0,81.2969,81.3342,81.269,81.269,2930.0
2019-09-16 14:05:00,87.15,87.15,87.09,87.14,4207.0,81.2596,81.2596,81.2037,81.2503,4207.0
2019-09-16 14:10:00,87.13,87.19,87.12,87.16,7395.0,81.241,81.2969,81.2317,81.269,7395.0
2019-09-16 14:15:00,87.17,87.22,87.17,87.19,3556.0,81.2783,81.3249,81.2783,81.2969,3556.0
2019-09-16 14:20:00,87.2,87.2,87.16,87.16,3317.0,81.3063,81.3063,81.269,81.269,3317.0
2019-09-16 14:25:00,87.17,87.25,87.17,87.25,2707.0,81.2783,81.3529,81.2783,81.3529,2707.0
2019-09-16 14:30:00,87.25,87.32,87.24,87.26,5151.0,81.3529,81.4181,81.3436,81.3622,5151.0
2019-09-16 14:35:00,87.25,87.26,87.19,87.21,2710.0,81.3529,81.3622,81.2969,81.3156,2710.0
2019-09-16 14:40:00,87.2,87.28,87.2,87.25,3928.0,81.3063,81.3809,81.3063,81.3529,3928.0
2019-09-16 14:45:00,87.25,87.25,87.19,87.25,4721.0,81.3529,81.3529,81.2969,81.3529,4721.0
2019-09-16 14:50:00,87.28,87.28,87.22,87.27,1869.0,81.3809,81.3809,81.3249,81.3715,1869.0
2019-09-16 14:55:00,87.28,87.28,87.22,87.23,5942.0,81.3809,81.3809,81.3249,81.3342,5942.0
2019-09-16 15:00:00,87.24,87.25,87.19,87.22,6960.0,81.3436,81.3529,81.2969,81.3249,6960.0
2019-09-16 15:05:00,87.21,87.27,87.2,87.27,37008.0,81.3156,81.3715,81.3063,81.3715,37008.0
2019-09-16 15:10:00,87.28,87.32,87.26,87.3,8676.0,81.3809,81.4181,81.3622,81.3995,8676.0
2019-09-16 15:15:00,87.28,87.32,87.27,87.32,4090.0,81.3809,81.4181,81.3715,81.4181,4090.0
2019-09-16 15:20:00,87.31,87.32,87.19,87.21,9667.0,81.4088,81.4181,81.2969,81.3156,9667.0
2019-09-16 15:25:00,87.22,87.33,87.21,87.29,10574.0,81.3249,81.4275,81.3156,81.3902,10574.0
2019-09-16 15:30:00,87.28,87.36,87.27,87.34,8767.0,81.3809,81.4554,81.3715,81.4368,8767.0
2019-09-16 15:35:00,87.35,87.4,87.32,87.33,11046.0,81.4461,81.4927,81.4181,81.4275,11046.0
2019-09-16 15:40:00,87.34,87.34,87.27,87.3,16994.0,81.4368,81.4368,81.3715,81.3995,16994.0
2019-09-16 15:45:00,87.29,87.31,87.23,87.24,18320.0,81.3902,81.4088,81.3342,81.3436,18320.0
2019-09-16 15:50:00,87.24,87.44,87.24,87.42,31888.0,81.3436,81.53,81.3436,81.5114,31888.0
2019-09-16 15:55:00,87.42,87.61,87.37,87.54,105119.0,81.5114,81.6885,81.4648,81.6233,105119.0
2019-09-17 09:30:00,87.89,88.23,87.89,88.23,8562.0,81.9496,82.2666,81.9496,82.2666,8562.0
2019-09-17 09:35:00,88.2,88.41,88.14,88.41,3249.0,82.2387,82.4345,82.1827,82.4345,3249.0
2019-09-17 09:40:00,88.28,88.28,88.25,88.25,700.0,82.3133,82.3133,82.2853,82.2853,700.0
2019-09-17 09:45:00,88.38,88.52,88.27,88.44,15097.0,82.4065,82.537,82.3039,82.4624,15097.0
2019-09-17 09:50:00,88.41,88.87,88.4,88.82,43724.0,82.4345,82.8634,82.4252,82.8168,43724.0
2019-09-17 09:55:00,88.85,88.85,88.67,88.81,6542.0,82.8447,82.8447,82.6769,82.8074,6542.0
2019-09-17 10:00:00,88.78,88.84,88.66,88.8,4780.0,82.7795,82.8354,82.6676,82.7981,4780.0
2019-09-17 10:05:00,88.8,89.04,88.8,89.0,14863.0,82.7981,83.0219,82.7981,82.9846,14863.0
2019-09-17 10:10:00,89.01,89.03,88.99,89.02,3800.0,82.9939,83.0126,82.9753,83.0032,3800.0
2019-09-17 10:15:00,89.05,89.07,88.97,89.06,7900.0,83.0312,83.0499,82.9566,83.0405,7900.0
2019-09-17 10:20:00,89.05,89.21,89.01,89.14,7346.0,83.0312,83.1804,82.9939,83.1151,7346.0
2019-09-17 10:25:00,89.12,89.4,89.09,89.4,10409.0,83.0965,83.3576,83.0685,83.3576,10409.0
2019-09-17 10:30:00,89.39,89.52,89.31,89.5,5638.0,83.3482,83.4695,83.2736,83.4508,5638.0
2019-09-17 10:35:00,89.52,89.59,89.37,89.57,6366.0,83.4695,83.5347,83.3296,83.5161,6366.0
2019-09-17 10:40:00,89.58,89.69,89.58,89.67,12358.0,83.5254,83.628,83.5254,83.6093,12358.0
2019-09-17 10:45:00,89.7,89.77,89.61,89.66,6727.0,83.6373,83.7026,83.5534,83.6,6727.0
2019-09-17 10:50:00,89.66,89.82,89.66,89.67,8110.0,83.6,83.7492,83.6,83.6093,8110.0
2019-09-17 10:55:00,89.68,89.76,89.67,89.69,7301.0,83.6186,83.6932,83.6093,83.628,7301.0
2019-09-17 11:00:00,89.7,89.7,89.33,89.35,6277.0,83.6373,83.6373,83.2923,83.3109,6277.0
2019-09-17 11:05:00,89.35,89.35,89.29,89.34,4019.0,83.3109,83.3109,83.255,83.3016,4019.0
2019-09-17 11:10:00,89.34,89.43,89.3,89.43,1980.0,83.3016,83.3855,83.2643,83.3855,1980.0
2019-09-17 11:15:00,89.47,89.56,89.31,89.48,10610.0,83.4228,83.5067,83.2736,83.4322,10610.0
2019-09-17 11:20:00,89.49,89.7,89.49,89.6,3411.0,83.4415,83.6373,83.4415,83.544,3411.0
2019-09-17 11:25:00,89.55,89.63,89.51,89.58,7479.0,83.4974,83.572,83.4601,83.5254,7479.0
2019-09-17 11:30:00,89.6,89.63,89.48,89.48,7008.0,83.544,83.572,83.4322,83.4322,7008.0
2019-09-17 11:35:00,89.49,89.62,89.49,89.6,9291.0,83.4415,83.5627,83.4415,83.544,9291.0
2019-09-17 11:40:00,89.55,89.59,89.49,89.58,12985.0,83.4974,83.5347,83.4415,83.5254,12985.0
2019-09-17 11:45:00,89.59,89.63,89.53,89.55,4545.0,83.5347,83.572,83.4788,83.4974,4545.0
2019-09-17 11:50:00,89.55,89.66,89.55,89.65,13749.0,83.4974,83.6,83.4974,83.5907,13749.0
2019-09-17 11:55:00,89.66,89.66,89.51,89.55,5274.0,83.6,83.6,83.4601,83.4974,5274.0
2019-09-17 12:00:00,89.55,89.59,89.43,89.59,3976.0,83.4974,83.5347,83.3855,83.5347,3976.0
2019-09-17 12:05:00,89.56,89.57,89.48,89.52,6385.0,83.5067,83.5161,83.4322,83.4695,6385.0
2019-09-17 12:10:00,89.52,89.59,89.45,89.49,11653.0,83.4695,83.5347,83.4042,83.4415,11653.0
2019-09-17 12:15:00,89.49,89.52,89.37,89.37,11197.0,83.4415,83.4695,83.3296,83.3296,11197.0
2019-09-17 12:20:00,89.37,89.37,89.11,89.11,3434.0,83.3296,83.3296,83.0872,83.0872,3434.0
2019-09-17 12:25:00,89.09,89.19,89.06,89.15,10137.0,83.0685,83.1618,83.0405,83.1245,10137.0
2019-09-17 12:30:00,89.13,89.15,89.01,89.04,7231.0,83.1058,83.1245,82.9939,83.0219,7231.0
2019-09-17 12:35:00,89.03,89.19,89.03,89.19,7301.0,83.0126,83.1618,83.0126,83.1618,7301.0
2019-09-17 12:40:00,89.19,89.21,89.1,89.18,10801.0,83.1618,83.1804,83.0778,83.1524,10801.0
2019-09-17 12:45:00,89.15,89.16,89.08,89.09,2725.0,83.1245,83.1338,83.0592,83.0685,2725.0
2019-09-17 12:50:00,89.04,89.13,89.0,89.11,8884.0,83.0219,83.1058,82.9846,83.0872,8884.0
2019-09-17 12:55:00,89.08,89.08,89.0,89.07,5063.0,83.0592,83.0592,82.9846,83.0499,5063.0
2019-09-17 13:00:00,89.06,89.07,89.04,89.04,6840.0,83.0405,83.0499,83.0219,83.0219,6840.0
2019-09-17 13:05:00,89.07,89.13,88.97,89.04,15230.0,83.0499,83.1058,82.9566,83.0219,15230.0
2019-09-17 13:10:00,89.03,89.11,89.02,89.11,2711.0,83.0126,83.0872,83.0032,83.0872,2711.0
2019-09-17 13:15:00,89.11,89.15,89.08,89.09,9261.0,83.0872,83.1245,83.0592,83.0685,9261.0
2019-09-17 13:20:00,89.09,89.14,89.08,89.11,6893.0,83.0685,83.1151,83.0592,83.0872,6893.0
2019-09-17 13:25:00,89.1,89.11,89.03,89.08,8910.0,83.0778,83.0872,83.0126,83.0592,8910.0
2019-09-17 13:30:00,89.08,89.11,89.06,89.06,9631.0,83.0592,83.0872,83.0405,83.0405,9631.0
2019-09-17 13:35:00,89.09,89.1,89.0,89.1,6035.0,83.0685,83.0778,82.9846,83.0778,6035.0
2019-09-17 13:40:00,89.11,89.12,89.08,89.12,5564.0,83.0872,83.0965,83.0592,83.0965,5564.0
2019-09-17 13:45:00,89.14,89.32,89.13,89.26,11981.0,83.1151,83.283,83.1058,83.227,11981.0
2019-09-17 13:50:00,89.25,89.3,89.21,89.29,7550.0,83.2177,83.2643,83.1804,83.255,7550.0
2019-09-17 13:55:00,89.3,89.38,89.26,89.27,9977.0,83.2643,83.3389,83.227,83.2363,9977.0
2019-09-17 14:00:00,89.3,89.46,89.3,89.46,8277.0,83.2643,83.4135,83.2643,83.4135,8277.0
2019-09-17 14:05:00,89.47,89.47,89.34,89.36,5643.0,83.4228,83.4228,83.3016,83.3203,5643.0
2019-09-17 14:10:00,89.38,89.38,89.21,89.27,7801.0,83.3389,83.3389,83.1804,83.2363,7801.0
2019-09-17 14:15:00,89.27,89.35,89.24,89.24,7731.0,83.2363,83.3109,83.2084,83.2084,7731.0
2019-09-17 14:20:00,89.24,89.25,89.19,89.21,9025.0,83.2084,83.2177,83.1618,83.1804,9025.0
2019-09-17 14:25:00,89.23,89.33,89.23,89.3,5696.0,83.1991,83.2923,83.1991,83.2643,5696.0
2019-09-17 14:30:00,89.3,89.33,89.24,89.33,6637.0,83.2643,83.2923,83.2084,83.2923,6637.0
2019-09-17 14:35:00,89.34,89.4,89.33,89.38,6320.0,83.3016,83.3576,83.2923,83.3389,6320.0
2019-09-17 14:40:00,89.37,89.39,89.3,89.39,10511.0,83.3296,83.3482,83.2643,83.3482,10511.0
2019-09-17 14:45:00,89.38,89.38,89.27,89.27,7918.0,83.3389,83.3389,83.2363,83.2363,7918.0
2019-09-17 14:50:00,89.26,89.3,89.23,89.3,5674.0,83.227,83.2643,83.1991,83.2643,5674.0
2019-09-17 14:55:00,89.3,89.37,89.3,89.35,8307.0,83.2643,83.3296,83.2643,83.3109,8307.0
2019-09-17 15:00:00,89.37,89.37,89.26,89.26,7746.0,83.3296,83.3296,83.227,83.227,7746.0
2019-09-17 15:05:00,89.27,89.32,89.27,89.32,6228.0,83.2363,83.283,83.2363,83.283,6228.0
2019-09-17 15:10:00,89.31,89.31,89.21,89.21,11601.0,83.2736,83.2736,83.1804,83.1804,11601.0
2019-09-17 15:15:00,89.2,89.22,89.16,89.19,9258.0,83.1711,83.1897,83.1338,83.1618,9258.0
2019-09-17 15:20:00,89.19,89.31,89.19,89.29,7824.0,83.1618,83.2736,83.1618,83.255,7824.0
2019-09-17 15:25:00,89.3,89.35,89.28,89.35,15828.0,83.2643,83.3109,83.2457,83.3109,15828.0
2019-09-17 15:30:00,89.34,89.44,89.33,89.43,12099.0,83.3016,83.3949,83.2923,83.3855,12099.0
2019-09-17 15:35:00,89.42,89.51,89.4,89.51,11244.0,83.3762,83.4601,83.3576,83.4601,11244.0
2019-09-17 15:40:00,89.52,89.62,89.51,89.55,31918.0,83.4695,83.5627,83.4601,83.4974,31918.0
2019-09-17 15:45:00,89.55,89.61,89.47,89.47,24602.0,83.4974,83.5534,83.4228,83.4228,24602.0
2019-09-17 15:50:00,89.47,89.63,89.35,89.54,47935.0,83.4228,83.572,83.3109,83.4881,47935.0
2019-09-17 15:55:00,89.54,89.66,89.47,89.63,84904.0,83.4881,83.6,83.4228,83.572,84904.0
2019-09-18 09:30:00,89.48,89.58,89.35,89.58,8342.0,83.4322,83.5254,83.3109,83.5254,8342.0
2019-09-18 09:35:00,89.5,89.62,89.04,89.3,4742.0,83.4508,83.5627,83.0219,83.2643,4742.0
2019-09-18 09:40:00,89.39,89.5,89.34,89.4,2700.0,83.3482,83.4508,83.3016,83.3576,2700.0
2019-09-18 09:45:00,89.4,89.41,89.32,89.4,4938.0,83.3576,83.3669,83.283,83.3576,4938.0
2019-09-18 09:50:00,89.41,89.48,89.37,89.44,4200.0,83.3669,83.4322,83.3296,83.3949,4200.0
2019-09-18 09:55:00,89.44,89.59,89.38,89.5,7811.0,83.3949,83.5347,83.3389,83.4508,7811.0
2019-09-18 10:00:00,89.55,89.59,89.46,89.58,3729.0,83.4974,83.5347,83.4135,83.5254,3729.0
2019-09-18 10:05:00,89.55,89.73,89.53,89.72,5377.0,83.4974,83.6653,83.4788,83.6559,5377.0
2019-09-18 10:10:00,89.69,89.69,89.56,89.69,2633.0,83.628,83.628,83.5067,83.628,2633.0
2019-09-18 10:15:00,89.67,89.92,89.66,89.92,4973.0,83.6093,83.8424,83.6,83.8424,4973.0
2019-09-18 10:20:00,89.98,90.02,89.89,90.0,10954.0,83.8984,83.9357,83.8144,83.917,10954.0
2019-09-18 10:25:00,89.99,90.12,89.94,90.08,8449.0,83.9077,84.0289,83.8611,83.9916,8449.0
2019-09-18 10:30:00,90.06,90.08,89.96,89.97,8698.0,83.973,83.9916,83.8797,83.889,8698.0
2019-09-18 10:35:00,89.97,90.11,89.96,90.1,2835.0,83.889,84.0196,83.8797,84.0103,2835.0
2019-09-18 10:40:00,90.1,90.17,90.04,90.1,5100.0,84.0103,84.0755,83.9543,84.0103,5100.0
2019-09-18 10:45:00,90.07,90.19,90.04,90.19,9100.0,83.9823,84.0942,83.9543,84.0942,9100.0
2019-09-18 10:50:00,90.2,90.21,90.06,90.06,5120.0,84.1035,84.1128,83.973,83.973,5120.0
2019-09-18 10:55:00,90.09,90.12,90.03,90.03,3701.0,84.0009,84.0289,83.945,83.945,3701.0
2019-09-18 11:00:00,90.05,90.18,90.05,90.16,3757.0,83.9636,84.0848,83.9636,84.0662,3757.0
2019-09-18 11:05:00,90.15,90.21,90.11,90.13,8045.0,84.0569,84.1128,84.0196,84.0382,8045.0
2019-09-18 11:10:00,90.15,90.15,89.91,89.92,9081.0,84.0569,84.0569,83.8331,83.8424,9081.0
2019-09-18 11:15:00,89.88,89.88,89.73,89.73,2701.0,83.8051,83.8051,83.6653,83.6653,2701.0
2019-09-18 11:20:00,89.73,89.79,89.71,89.74,4642.0,83.6653,83.7212,83.6466,83.6746,4642.0
2019-09-18 11:25:00,89.75,89.9,89.74,89.86,2863.0,83.6839,83.8238,83.6746,83.7865,2863.0
2019-09-18 11:30:00,89.82,89.84,89.75,89.75,1605.0,83.7492,83.7678,83.6839,83.6839,1605.0
2019-09-18 11:35:00,89.77,89.84,89.75,89.8,2432.0,83.7026,83.7678,83.6839,83.7305,2432.0
2019-09-18 11:40:00,89.83,89.83,89.72,89.75,3567.0,83.7585,83.7585,83.6559,83.6839,3567.0
2019-09-18 11:45:00,89.73,89.76,89.72,89.74,1689.0,83.6653,83.6932,83.6559,83.6746,1689.0
2019-09-18 11:50:00,89.76,89.78,89.7,89.73,5039.0,83.6932,83.7119,83.6373,83.6653,5039.0
2019-09-18 11:55:00,89.72,89.85,89.72,89.85,2817.0,83.6559,83.7771,83.6559,83.7771,2817.0
2019-09-18 12:00:00,89.83,89.85,89.76,89.76,2089.0,83.7585,83.7771,83.6932,83.6932,2089.0
2019-09-18 12:05:00,89.77,89.84,89.74,89.84,1455.0,83.7026,83.7678,83.6746,83.7678,1455.0
2019-09-18 12:10:00,89.84,89.88,89.8,89.88,1491.0,83.7678,83.8051,83.7305,83.8051,1491.0
2019-09-18 12:15:00,89.89,89.98,89.86,89.91,4454.0,83.8144,83.8984,83.7865,83.8331,4454.0
2019-09-18 12:20:00,89.93,89.93,89.85,89.91,3321.0,83.8517,83.8517,83.7771,83.8331,3321.0
2019-09-18 12:25:00,89.92,89.99,89.92,89.97,900.0,83.8424,83.9077,83.8424,83.889,900.0
2019-09-18 12:30:00,90.0,90.04,90.0,90.01,3251.0,83.917,83.9543,83.917,83.9263,3251.0
2019-09-18 12:35:00,89.99,90.01,89.93,90.0,2729.0,83.9077,83.9263,83.8517,83.917,2729.0
2019-09-18 12:40:00,89.97,90.08,89.97,90.08,2794.0,83.889,83.9916,83.889,83.9916,2794.0
2019-09-18 12:45:00,90.09,90.12,89.98,89.98,3067.0,84.0009,84.0289,83.8984,83.8984,3067.0
2019-09-18 12:50:00,89.98,90.01,89.96,89.99,2147.0,83.8984,83.9263,83.8797,83.9077,2147.0
2019-09-18 12:55:00,89.97,89.99,89.84,89.84,2337.0,83.889,83.9077,83.7678,83.7678,2337.0
2019-09-18 13:00:00,89.87,89.93,89.84,89.93,2532.0,83.7958,83.8517,83.7678,83.8517,2532.0
2019-09-18 13:05:00,89.93,89.93,89.85,89.86,2128.0,83.8517,83.8517,83.7771,83.7865,2128.0
2019-09-18 13:10:00,89.85,89.87,89.75,89.75,2625.0,83.7771,83.7958,83.6839,83.6839,2625.0
2019-09-18 13:15:00,89.77,89.81,89.77,89.81,5066.0,83.7026,83.7399,83.7026,83.7399,5066.0
2019-09-18 13:20:00,89.84,89.86,89.79,89.86,2081.0,83.7678,83.7865,83.7212,83.7865,2081.0
2019-09-18 13:25:00,89.88,89.9,89.85,89.87,3751.0,83.8051,83.8238,83.7771,83.7958,3751.0
2019-09-18 13:30:00,89.81,89.84,89.81,89.83,500.0,83.7399,83.7678,83.7399,83.7585,500.0
2019-09-18 13:35:00,89.86,89.94,89.8,89.91,4319.0,83.7865,83.8611,83.7305,83.8331,4319.0
2019-09-18 13:40:00,89.92,90.08,89.92,90.07,1900.0,83.8424,83.9916,83.8424,83.9823,1900.0
2019-09-18 13:45:00,90.03,90.06,90.02,90.05,2813.0,83.945,83.973,83.9357,83.9636,2813.0
2019-09-18 13:50:00,90.04,90.15,90.02,90.15,5423.0,83.9543,84.0569,83.9357,84.0569,5423.0
2019-09-18 13:55:00,90.13,90.24,90.01,90.01,6303.0,84.0382,84.1408,83.9263,83.9263,6303.0
2019-09-18 14:00:00,89.81,89.84,89.6,89.84,2926.0,83.7399,83.7678,83.544,83.7678,2926.0
2019-09-18 14:05:00,89.83,89.97,89.78,89.78,2073.0,83.7585,83.889,83.7119,83.7119,2073.0
2019-09-18 14:10:00,89.74,89.83,89.45,89.45,2416.0,83.6746,83.7585,83.4042,83.4042,2416.0
2019-09-18 14:15:00,89.49,89.53,89.25,89.27,6212.0,83.4415,83.4788,83.2177,83.2363,6212.0
2019-09-18 14:20:00,89.21,89.33,89.12,89.12,4267.0,83.1804,83.2923,83.0965,83.0965,4267.0
2019-09-18 14:25:00,89.09,89.09,88.89,89.07,5275.0,83.0685,83.0685,82.882,83.0499,5275.0
2019-09-18 14:30:00,89.06,89.21,89.06,89.21,3001.0,83.0405,83.1804,83.0405,83.1804,3001.0
2019-09-18 14:35:00,89.22,89.25,89.16,89.2,3705.0,83.1897,83.2177,83.1338,83.1711,3705.0
2019-09-18 14:40:00,89.2,89.34,89.16,89.18,6269.0,83.1711,83.3016,83.1338,83.1524,6269.0
2019-09-18 14:45:00,89.15,89.16,88.99,89.15,1929.0,83.1245,83.1338,82.9753,83.1245,1929.0
2019-09-18 14:50:00,89.13,89.32,89.13,89.29,5309.0,83.1058,83.283,83.1058,83.255,5309.0
2019-09-18 14:55:00,89.26,89.27,89.16,89.21,3699.0,83.227,83.2363,83.1338,83.1804,3699.0
2019-09-18 15:00:00,89.2,89.22,89.08,89.16,4510.0,83.1711,83.1897,83.0592,83.1338,4510.0
2019-09-18 15:05:00,89.15,89.36,89.13,89.36,2799.0,83.1245,83.3203,83.1058,83.3203,2799.0
2019-09-18 15:10:00,89.34,89.41,89.33,89.36,3728.0,83.3016,83.3669,83.2923,83.3203,3728.0
2019-09-18 15:15:00,89.37,89.48,89.35,89.45,5275.0,83.3296,83.4322,83.3109,83.4042,5275.0
2019-09-18 15:20:00,89.47,89.5,89.4,89.46,4538.0,83.4228,83.4508,83.3576,83.4135,4538.0
2019-09-18 15:25:00,89.48,89.54,89.48,89.54,4664.0,83.4322,83.4881,83.4322,83.4881,4664.0
2019-09-18 15:30:00,89.55,89.82,89.54,89.81,11880.0,83.4974,83.7492,83.4881,83.7399,11880.0
2019-09-18 15:35:00,89.82,89.88,89.74,89.82,12612.0,83.7492,83.8051,83.6746,83.7492,12612.0
2019-09-18 15:40:00,89.83,89.88,89.71,89.8,13967.0,83.7585,83.8051,83.6466,83.7305,13967.0
2019-09-18 15:45:00,89.83,89.85,89.77,89.78,11742.0,83.7585,83.7771,83.7026,83.7119,11742.0
2019-09-18 15:50:00,89.78,89.91,89.72,89.89,27801.0,83.7119,83.8331,83.6559,83.8144,27801.0
2019-09-18 15:55:00,89.9,89.93,89.86,89.89,40785.0,83.8238,83.8517,83.7865,83.8144,40785.0
2019-09-19 09:30:00,89.96,90.32,89.96,90.09,10071.0,83.8797,84.2154,83.8797,84.0009,10071.0
2019-09-19 09:35:00,90.11,90.25,90.11,90.21,700.0,84.0196,84.1501,84.0196,84.1128,700.0
2019-09-19 09:40:00,90.19,90.26,90.16,90.2,980.0,84.0942,84.1594,84.0662,84.1035,980.0
2019-09-19 09:45:00,90.24,90.25,90.11,90.12,995.0,84.1408,84.1501,84.0196,84.0289,995.0
2019-09-19 09:50:00,90.15,90.28,90.15,90.2,5151.0,84.0569,84.1781,84.0569,84.1035,5151.0
2019-09-19 09:55:00,90.25,90.27,90.19,90.2,1400.0,84.1501,84.1688,84.0942,84.1035,1400.0
2019-09-19 10:00:00,90.18,90.19,90.15,90.17,1192.0,84.0848,84.0942,84.0569,84.0755,1192.0
2019-09-19 10:05:00,90.19,90.25,90.18,90.21,2327.0,84.0942,84.1501,84.0848,84.1128,2327.0
2019-09-19 10:10:00,90.16,90.3,90.16,90.29,1196.0,84.0662,84.1967,84.0662,84.1874,1196.0
2019-09-19 10:15:00,90.32,90.4,90.32,90.35,2406.0,84.2154,84.29,84.2154,84.2434,2406.0
2019-09-19 10:20:00,90.37,90.4,90.3,90.3,2361.0,84.262,84.29,84.1967,84.1967,2361.0
2019-09-19 10:25:00,90.29,90.29,90.26,90.27,400.0,84.1874,84.1874,84.1594,84.1688,400.0
2019-09-19 10:30:00,90.29,90.31,90.24,90.31,3616.0,84.1874,84.2061,84.1408,84.2061,3616.0
2019-09-19 10:35:00,90.3,90.36,90.3,90.36,1847.0,84.1967,84.2527,84.1967,84.2527,1847.0
2019-09-19 10:40:00,90.35,90.36,90.3,90.32,4399.0,84.2434,84.2527,84.1967,84.2154,4399.0
2019-09-19 10:45:00,90.31,90.31,90.23,90.28,1600.0,84.2061,84.2061,84.1315,84.1781,1600.0
2019-09-19 10:50:00,90.27,90.31,90.22,90.29,2489.0,84.1688,84.2061,84.1221,84.1874,2489.0
2019-09-19 10:55:00,90.29,90.29,90.22,90.22,4272.0,84.1874,84.1874,84.1221,84.1221,4272.0
2019-09-19 11:00:00,90.23,90.27,90.17,90.27,3504.0,84.1315,84.1688,84.0755,84.1688,3504.0
2019-09-19 11:05:00,90.29,90.32,90.22,90.32,2001.0,84.1874,84.2154,84.1221,84.2154,2001.0
2019-09-19 11:10:00,90.35,90.36,90.28,90.34,4307.0,84.2434,84.2527,84.1781,84.234,4307.0
2019-09-19 11:15:00,90.29,90.29,90.23,90.28,7408.0,84.1874,84.1874,84.1315,84.1781,7408.0
2019-09-19 11:20:00,90.31,90.44,90.31,90.44,1598.0,84.2061,84.3273,84.2061,84.3273,1598.0
2019-09-19 11:25:00,90.44,90.46,90.18,90.35,26985.0,84.3273,84.3459,84.0848,84.2434,26985.0
2019-09-19 11:30:00,90.36,90.37,90.27,90.27,3879.0,84.2527,84.262,84.1688,84.1688,3879.0
2019-09-19 11:35:00,90.3,90.38,90.3,90.3,2061.0,84.1967,84.2713,84.1967,84.1967,2061.0
2019-09-19 11:40:00,90.31,90.34,90.24,90.26,4111.0,84.2061,84.234,84.1408,84.1594,4111.0
2019-09-19 11:45:00,90.24,90.3,90.24,90.24,2616.0,84.1408,84.1967,84.1408,84.1408,2616.0
2019-09-19 11:50:00,90.28,90.28,90.24,90.25,3699.0,84.1781,84.1781,84.1408,84.1501,3699.0
2019-09-19 11:55:00,90.26,90.31,90.24,90.31,3458.0,84.1594,84.2061,84.1408,84.2061,3458.0
2019-09-19 12:00:00,90.31,90.32,90.22,90.26,2300.0,84.2061,84.2154,84.1221,84.1594,2300.0
2019-09-19 12:05:00,90.27,90.33,90.27,90.32,2731.0,84.1688,84.2247,84.1688,84.2154,2731.0
2019-09-19 12:10:00,90.31,90.33,90.24,90.24,4677.0,84.2061,84.2247,84.1408,84.1408,4677.0
2019-09-19 12:15:00,90.27,90.27,90.19,90.21,2667.0,84.1688,84.1688,84.0942,84.1128,2667.0
2019-09-19 12:20:00,90.22,90.22,90.17,90.2,3494.0,84.1221,84.1221,84.0755,84.1035,3494.0
2019-09-19 12:25:00,90.22,90.22,90.07,90.08,3742.0,84.1221,84.1221,83.9823,83.9916,3742.0
2019-09-19 12:30:00,90.08,90.13,90.07,90.13,1906.0,83.9916,84.0382,83.9823,84.0382,1906.0
2019-09-19 12:35:00,90.11,90.15,90.11,90.13,3306.0,84.0196,84.0569,84.0196,84.0382,3306.0
2019-09-19 12:40:00,90.12,90.15,90.11,90.13,2204.0,84.0289,84.0569,84.0196,84.0382,2204.0
2019-09-19 12:45:00,90.15,90.15,90.11,90.11,2601.0,84.0569,84.0569,84.0196,84.0196,2601.0
2019-09-19 12:50:00,90.11,90.11,90.07,90.09,3045.0,84.0196,84.0196,83.9823,84.0009,3045.0
2019-09-19 12:55:00,90.09,90.1,90.04,90.04,1601.0,84.0009,84.0103,83.9543,83.9543,1601.0
2019-09-19 13:00:00,90.06,90.07,90.02,90.07,3194.0,83.973,83.9823,83.9357,83.9823,3194.0
2019-09-19 13:05:00,90.07,90.07,89.98,89.98,2117.0,83.9823,83.9823,83.8984,83.8984,2117.0
2019-09-19 13:10:00,89.96,89.96,89.84,89.91,2764.0,83.8797,83.8797,83.7678,83.8331,2764.0
2019-09-19 13:15:00,89.94,89.97,89.94,89.97,531.0,83.8611,83.889,83.8611,83.889,531.0
2019-09-19 13:20:00,89.95,89.99,89.93,89.99,1528.0,83.8704,83.9077,83.8517,83.9077,1528.0
2019-09-19 13:25:00,89.98,90.0,89.98,89.99,1500.0,83.8984,83.917,83.8984,83.9077,1500.0
2019-09-19 13:30:00,89.97,89.98,89.9,89.95,5576.0,83.889,83.8984,83.8238,83.8704,5576.0
2019-09-19 13:35:00,89.96,89.98,89.94,89.96,2494.0,83.8797,83.8984,83.8611,83.8797,2494.0
2019-09-19 13:40:00,89.97,89.97,89.82,89.89,4795.0,83.889,83.889,83.7492,83.8144,4795.0
2019-09-19 13:45:00,89.86,89.93,89.86,89.9,2061.0,83.7865,83.8517,83.7865,83.8238,2061.0
2019-09-19 13:50:00,89.9,89.97,89.9,89.97,1400.0,83.8238,83.889,83.8238,83.889,1400.0
2019-09-19 13:55:00,89.95,89.97,89.94,89.95,2217.0,83.8704,83.889,83.8611,83.8704,2217.0
2019-09-19 14:00:00,89.95,90.0,89.93,89.97,1865.0,83.8704,83.917,83.8517,83.889,1865.0
2019-09-19 14:05:00,89.95,89.95,89.9,89.92,1634.0,83.8704,83.8704,83.8238,83.8424,1634.0
2019-09-19 14:10:00,89.92,89.92,89.77,89.88,15537.0,83.8424,83.8424,83.7026,83.8051,15537.0
2019-09-19 14:15:00,89.88,89.94,89.88,89.92,1820.0,83.8051,83.8611,83.8051,83.8424,1820.0
2019-09-19 14:20:00,89.91,89.92,89.88,89.92,1647.0,83.8331,83.8424,83.8051,83.8424,1647.0
2019-09-19 14:25:00,89.93,89.93,89.84,89.84,2600.0,83.8517,83.8517,83.7678,83.7678,2600.0
2019-09-19 14:30:00,89.86,89.86,89.77,89.79,2400.0,83.7865,83.7865,83.7026,83.7212,2400.0
2019-09-19 14:35:00,89.8,89.82,89.76,89.78,2494.0,83.7305,83.7492,83.6932,83.7119,2494.0
2019-09-19 14:40:00,89.77,89.84,89.77,89.83,2200.0,83.7026,83.7678,83.7026,83.7585,2200.0
2019-09-19 14:45:00,89.84,89.86,89.79,89.86,3578.0,83.7678,83.7865,83.7212,83.7865,3578.0
2019-09-19 14:50:00,89.87,89.89,89.86,89.87,2900.0,83.7958,83.8144,83.7865,83.7958,2900.0
2019-09-19 14:55:00,89.87,89.93,89.87,89.9,3365.0,83.7958,83.8517,83.7958,83.8238,3365.0
2019-09-19 15:00:00,89.89,89.97,89.87,89.88,4339.0,83.8144,83.889,83.7958,83.8051,4339.0
2019-09-19 15:05:00,89.88,89.92,89.86,89.91,1620.0,83.8051,83.8424,83.7865,83.8331,1620.0
2019-09-19 15:10:00,89.92,89.93,89.88,89.91,3527.0,83.8424,83.8517,83.8051,83.8331,3527.0
2019-09-19 15:15:00,89.89,89.93,89.89,89.93,2831.0,83.8144,83.8517,83.8144,83.8517,2831.0
2019-09-19 15:20:00,89.9,89.91,89.88,89.88,4116.0,83.8238,83.8331,83.8051,83.8051,4116.0
2019-09-19 15:25:00,89.88,89.94,89.85,89.85,3530.0,83.8051,83.8611,83.7771,83.7771,3530.0
2019-09-19 15:30:00,89.84,89.85,89.67,89.7,3386.0,83.7678,83.7771,83.6093,83.6373,3386.0
2019-09-19 15:35:00,89.66,89.7,89.63,89.63,5050.0,83.6,83.6373,83.572,83.572,5050.0
2019-09-19 15:40:00,89.61,89.62,89.58,89.59,7660.0,83.5534,83.5627,83.5254,83.5347,7660.0
2019-09-19 15:45:00,89.59,89.6,89.5,89.5,6935.0,83.5347,83.544,83.4508,83.4508,6935.0
2019-09-19 15:50:00,89.46,89.5,89.39,89.5,10180.0,83.4135,83.4508,83.3482,83.4508,10180.0
2019-09-19 15:55:00,89.48,89.54,89.4,89.4,39028.0,83.4322,83.4881,83.3576,83.3576,39028.0
2019-09-20 09:30:00,89.54,89.68,89.52,89.52,193341.0,83.4881,83.6186,83.4695,83.4695,193341.0
2019-09-20 09:35:00,89.61,89.86,89.56,89.75,1700.0,83.5534,83.7865,83.5067,83.6839,1700.0
2019-09-20 09:40:00,89.82,89.85,89.7,89.75,2373.0,83.7492,83.7771,83.6373,83.6839,2373.0
2019-09-20 09:45:00,89.76,89.82,89.7,89.77,1360.0,83.6932,83.7492,83.6373,83.7026,1360.0
2019-09-20 09:50:00,89.68,89.7,89.56,89.61,1819.0,83.6186,83.6373,83.5067,83.5534,1819.0
2019-09-20 09:55:00,89.6,89.67,89.54,89.54,2226.0,83.544,83.6093,83.4881,83.4881,2226.0
2019-09-20 10:00:00,89.56,89.6,89.52,89.6,7250.0,83.5067,83.544,83.4695,83.544,7250.0
2019-09-20 10:05:00,89.56,89.71,89.54,89.69,1800.0,83.5067,83.6466,83.4881,83.628,1800.0
2019-09-20 10:10:00,89.69,89.69,89.45,89.45,7280.0,83.628,83.628,83.4042,83.4042,7280.0
2019-09-20 10:15:00,89.5,89.66,89.5,89.6,4481.0,83.4508,83.6,83.4508,83.544,4481.0
2019-09-20 10:20:00,89.63,89.66,89.54,89.54,2200.0,83.572,83.6,83.4881,83.4881,2200.0
2019-09-20 10:25:00,89.57,89.65,89.48,89.52,11918.0,83.5161,83.5907,83.4322,83.4695,11918.0
2019-09-20 10:30:00,89.55,89.57,89.48,89.5,1535.0,83.4974,83.5161,83.4322,83.4508,1535.0
2019-09-20 10:35:00,89.5,89.5,89.45,89.48,2509.0,83.4508,83.4508,83.4042,83.4322,2509.0
2019-09-20 10:40:00,89.47,89.48,89.39,89.43,4342.0,83.4228,83.4322,83.3482,83.3855,4342.0
2019-09-20 10:45:00,89.39,89.45,89.39,89.4,1914.0,83.3482,83.4042,83.3482,83.3576,1914.0
2019-09-20 10:50:00,89.42,89.42,89.24,89.3,3521.0,83.3762,83.3762,83.2084,83.2643,3521.0
2019-09-20 10:55:00,89.27,89.32,89.25,89.32,1402.0,83.2363,83.283,83.2177,83.283,1402.0
2019-09-20 11:00:00,89.3,89.38,89.3,89.36,1726.0,83.2643,83.3389,83.2643,83.3203,1726.0
2019-09-20 11:05:00,89.4,89.49,89.4,89.43,882.0,83.3576,83.4415,83.3576,83.3855,882.0
2019-09-20 11:10:00,89.46,89.52,89.46,89.49,1633.0,83.4135,83.4695,83.4135,83.4415,1633.0
2019-09-20 11:15:00,89.51,89.54,89.47,89.53,1100.0,83.4601,83.4881,83.4228,83.4788,1100.0
2019-09-20 11:20:00,89.5,89.52,89.47,89.51,900.0,83.4508,83.4695,83.4228,83.4601,900.0
2019-09-20 11:25:00,89.47,89.47,89.45,89.45,400.0,83.4228,83.4228,83.4042,83.4042,400.0
2019-09-20 11:30:00,89.44,89.44,89.37,89.4,1506.0,83.3949,83.3949,83.3296,83.3576,1506.0
2019-09-20 11:35:00,89.4,89.43,89.35,89.4,1917.0,83.3576,83.3855,83.3109,83.3576,1917.0
2019-09-20 11:40:00,89.34,89.35,89.28,89.31,700.0,83.3016,83.3109,83.2457,83.2736,700.0
2019-09-20 11:45:00,89.29,89.38,89.29,89.38,2829.0,83.255,83.3389,83.255,83.3389,2829.0
2019-09-20 11:50:00,89.37,89.41,89.37,89.4,838.0,83.3296,83.3669,83.3296,83.3576,838.0
2019-09-20 11:55:00,89.43,89.44,89.38,89.4,2304.0,83.3855,83.3949,83.3389,83.3576,2304.0
2019-09-20 12:00:00,89.41,89.42,89.37,89.37,1051.0,83.3669,83.3762,83.3296,83.3296,1051.0
2019-09-20 12:05:00,89.34,89.38,89.34,89.38,972.0,83.3016,83.3389,83.3016,83.3389,972.0
2019-09-20 12:10:00,89.41,89.41,89.38,89.4,503.0,83.3669,83.3669,83.3389,83.3576,503.0
2019-09-20 12:15:00,89.41,89.42,89.4,89.4,982.0,83.3669,83.3762,83.3576,83.3576,982.0
2019-09-20 12:20:00,89.42,89.42,89.4,89.41,1443.0,83.3762,83.3762,83.3576,83.3669,1443.0
2019-09-20 12:25:00,89.4,89.4,89.34,89.34,1882.0,83.3576,83.3576,83.3016,83.3016,1882.0
2019-09-20 12:30:00,89.34,89.36,89.28,89.29,1284.0,83.3016,83.3203,83.2457,83.255,1284.0
2019-09-20 12:35:00,89.26,89.3,89.16,89.18,2620.0,83.227,83.2643,83.1338,83.1524,2620.0
2019-09-20 12:40:00,89.17,89.17,89.09,89.1,1999.0,83.1431,83.1431,83.0685,83.0778,1999.0
2019-09-20 12:45:00,89.14,89.17,89.13,89.16,4200.0,83.1151,83.1431,83.1058,83.1338,4200.0
2019-09-20 12:50:00,89.18,89.22,89.18,89.22,1210.0,83.1524,83.1897,83.1524,83.1897,1210.0
2019-09-20 12:55:00,89.2,89.2,89.19,89.19,445.0,83.1711,83.1711,83.1618,83.1618,445.0
2019-09-20 13:00:00,89.23,89.23,89.18,89.2,1726.0,83.1991,83.1991,83.1524,83.1711,1726.0
2019-09-20 13:05:00,89.18,89.18,89.17,89.18,1872.0,83.1524,83.1524,83.1431,83.1524,1872.0
2019-09-20 13:10:00,89.15,89.15,88.68,88.69,8950.0,83.1245,83.1245,82.6862,82.6956,8950.0
2019-09-20 13:15:00,88.66,88.74,88.39,88.64,7977.0,82.6676,82.7422,82.4158,82.6489,7977.0
2019-09-20 13:20:00,88.58,88.83,88.57,88.83,1569.0,82.593,82.8261,82.5837,82.8261,1569.0
2019-09-20 13:25:00,88.8,88.87,88.74,88.87,6657.0,82.7981,82.8634,82.7422,82.8634,6657.0
2019-09-20 13:30:00,88.83,88.88,88.77,88.86,3663.0,82.8261,82.8727,82.7701,82.8541,3663.0
2019-09-20 13:35:00,88.88,88.98,88.88,88.93,3762.0,82.8727,82.966,82.8727,82.9193,3762.0
2019-09-20 13:40:00,88.96,89.09,88.93,89.04,3372.0,82.9473,83.0685,82.9193,83.0219,3372.0
2019-09-20 13:45:00,89.04,89.11,88.98,89.0,3360.0,83.0219,83.0872,82.966,82.9846,3360.0
2019-09-20 13:50:00,89.0,89.05,89.0,89.01,3608.0,82.9846,83.0312,82.9846,82.9939,3608.0
2019-09-20 13:55:00,88.99,89.15,88.95,89.15,7189.0,82.9753,83.1245,82.938,83.1245,7189.0
2019-09-20 14:00:00,89.11,89.34,89.11,89.2,6320.0,83.0872,83.3016,83.0872,83.1711,6320.0
2019-09-20 14:05:00,89.18,89.2,89.06,89.12,3402.0,83.1524,83.1711,83.0405,83.0965,3402.0
2019-09-20 14:10:00,89.12,89.18,89.11,89.11,1913.0,83.0965,83.1524,83.0872,83.0872,1913.0
2019-09-20 14:15:00,89.11,89.18,89.11,89.12,3143.0,83.0872,83.1524,83.0872,83.0965,3143.0
2019-09-20 14:20:00,89.13,89.29,89.13,89.29,2824.0,83.1058,83.255,83.1058,83.255,2824.0
2019-09-20 14:25:00,89.29,89.32,89.27,89.32,1826.0,83.255,83.283,83.2363,83.283,1826.0
2019-09-20 14:30:00,89.31,89.41,89.31,89.41,1594.0,83.2736,83.3669,83.2736,83.3669,1594.0
2019-09-20 14:35:00,89.38,89.42,89.38,89.39,1900.0,83.3389,83.3762,83.3389,83.3482,1900.0
2019-09-20 14:40:00,89.38,89.4,89.36,89.4,1234.0,83.3389,83.3576,83.3203,83.3576,1234.0
2019-09-20 14:45:00,89.39,89.4,89.37,89.4,2134.0,83.3482,83.3576,83.3296,83.3576,2134.0
2019-09-20 14:50:00,89.39,89.4,89.24,89.27,9173.0,83.3482,83.3576,83.2084,83.2363,9173.0
2019-09-20 14:55:00,89.27,89.32,89.23,89.26,4120.0,83.2363,83.283,83.1991,83.227,4120.0
2019-09-20 15:00:00,89.26,89.3,89.24,89.3,1964.0,83.227,83.2643,83.2084,83.2643,1964.0
2019-09-20 15:05:00,89.29,89.29,89.2,89.21,1401.0,83.255,83.255,83.1711,83.1804,1401.0
2019-09-20 15:10:00,89.19,89.26,89.14,89.26,2986.0,83.1618,83.227,83.1151,83.227,2986.0
2019-09-20 15:15:00,89.25,89.28,89.22,89.22,3502.0,83.2177,83.2457,83.1897,83.1897,3502.0
2019-09-20 15:20:00,89.2,89.24,89.04,89.09,3779.0,83.1711,83.2084,83.0219,83.0685,3779.0
2019-09-20 15:25:00,89.08,89.1,88.99,89.06,4094.0,83.0592,83.0778,82.9753,83.0405,4094.0
2019-09-20 15:30:00,89.05,89.07,88.96,89.0,3949.0,83.0312,83.0499,82.9473,82.9846,3949.0
2019-09-20 15:35:00,88.98,89.14,88.98,89.12,9808.0,82.966,83.1151,82.966,83.0965,9808.0
2019-09-20 15:40:00,89.14,89.2,89.14,89.15,7166.0,83.1151,83.1711,83.1151,83.1245,7166.0
2019-09-20 15:45:00,89.14,89.16,88.96,88.98,25413.0,83.1151,83.1338,82.9473,82.966,25413.0
2019-09-20 15:50:00,88.96,89.09,88.93,89.04,36526.0,82.9473,83.0685,82.9193,83.0219,36526.0
2019-09-20 15:55:00,89.03,89.08,88.75,88.79,155348.0,83.0126,83.0592,82.7515,82.7888,155348.0
2019-09-23 09:30:00,88.16,88.36,88.16,88.36,8647.0,82.2014,82.3879,82.2014,82.3879,8647.0
2019-09-23 09:35:00,88.4,88.7,88.4,88.69,885.0,82.4252,82.7049,82.4252,82.6956,885.0
2019-09-23 09:40:00,88.54,88.64,88.54,88.64,555.0,82.5557,82.6489,82.5557,82.6489,555.0
2019-09-23 09:45:00,88.67,88.7,88.66,88.69,315.0,82.6769,82.7049,82.6676,82.6956,315.0
2019-09-23 09:50:00,88.74,88.76,88.68,88.73,1760.0,82.7422,82.7608,82.6862,82.7328,1760.0
2019-09-23 09:55:00,88.69,88.73,88.61,88.65,2390.0,82.6956,82.7328,82.621,82.6583,2390.0
2019-09-23 10:00:00,88.64,88.7,88.58,88.58,3845.0,82.6489,82.7049,82.593,82.593,3845.0
2019-09-23 10:05:00,88.53,88.57,88.47,88.48,3202.0,82.5464,82.5837,82.4904,82.4997,3202.0
2019-09-23 10:10:00,88.48,88.51,88.34,88.37,2076.0,82.4997,82.5277,82.3692,82.3972,2076.0
2019-09-23 10:15:00,88.36,88.57,88.36,88.55,1551.0,82.3879,82.5837,82.3879,82.565,1551.0
2019-09-23 10:20:00,88.53,88.55,88.48,88.48,1799.0,82.5464,82.565,82.4997,82.4997,1799.0
2019-09-23 10:25:00,88.45,88.45,88.38,88.39,1326.0,82.4718,82.4718,82.4065,82.4158,1326.0
2019-09-23 10:30:00,88.45,88.45,88.27,88.27,2631.0,82.4718,82.4718,82.3039,82.3039,2631.0
2019-09-23 10:35:00,88.26,88.39,88.26,88.38,2100.0,82.2946,82.4158,82.2946,82.4065,2100.0
2019-09-23 10:40:00,88.36,88.36,88.3,88.33,1869.0,82.3879,82.3879,82.3319,82.3599,1869.0
2019-09-23 10:45:00,88.29,88.34,88.27,88.34,3534.0,82.3226,82.3692,82.3039,82.3692,3534.0
2019-09-23 10:50:00,88.38,88.46,88.34,88.34,2100.0,82.4065,82.4811,82.3692,82.3692,2100.0
2019-09-23 10:55:00,88.37,88.46,88.37,88.46,1700.0,82.3972,82.4811,82.3972,82.4811,1700.0
2019-09-23 11:00:00,88.48,88.65,88.46,88.65,2413.0,82.4997,82.6583,82.4811,82.6583,2413.0
2019-09-23 11:05:00,88.63,88.69,88.61,88.62,1600.0,82.6396,82.6956,82.621,82.6303,1600.0
2019-09-23 11:10:00,88.62,88.7,88.54,88.54,8980.0,82.6303,82.7049,82.5557,82.5557,8980.0
2019-09-23 11:15:00,88.57,88.67,88.57,88.67,4120.0,82.5837,82.6769,82.5837,82.6769,4120.0
2019-09-23 11:20:00,88.67,88.67,88.55,88.66,3374.0,82.6769,82.6769,82.565,82.6676,3374.0
2019-09-23 11:25:00,88.68,88.73,88.63,88.73,2705.0,82.6862,82.7328,82.6396,82.7328,2705.0
2019-09-23 11:30:00,88.75,88.84,88.75,88.81,3281.0,82.7515,82.8354,82.7515,82.8074,3281.0
2019-09-23 11:35:00,88.8,88.83,88.79,88.8,2700.0,82.7981,82.8261,82.7888,82.7981,2700.0
2019-09-23 11:40:00,88.79,88.86,88.76,88.79,5297.0,82.7888,82.8541,82.7608,82.7888,5297.0
2019-09-23 11:45:00,88.8,88.82,88.78,88.82,2200.0,82.7981,82.8168,82.7795,82.8168,2200.0
2019-09-23 11:50:00,88.81,88.87,88.79,88.85,1800.0,82.8074,82.8634,82.7888,82.8447,1800.0
2019-09-23 11:55:00,88.86,88.87,88.83,88.85,2641.0,82.8541,82.8634,82.8261,82.8447,2641.0
2019-09-23 12:00:00,88.84,88.89,88.81,88.89,4652.0,82.8354,82.882,82.8074,82.882,4652.0
2019-09-23 12:05:00,88.89,88.91,88.87,88.91,700.0,82.882,82.9007,82.8634,82.9007,700.0
2019-09-23 12:10:00,88.93,88.93,88.87,88.9,1941.0,82.9193,82.9193,82.8634,82.8914,1941.0
2019-09-23 12:15:00,88.89,88.92,88.88,88.9,600.0,82.882,82.91,82.8727,82.8914,600.0
2019-09-23 12:20:00,88.92,88.94,88.86,88.89,2506.0,82.91,82.9287,82.8541,82.882,2506.0
2019-09-23 12:25:00,88.92,88.95,88.82,88.84,4216.0,82.91,82.938,82.8168,82.8354,4216.0
2019-09-23 12:30:00,88.84,88.86,88.83,88.85,2112.0,82.8354,82.8541,82.8261,82.8447,2112.0
2019-09-23 12:35:00,88.81,88.88,88.81,88.87,2820.0,82.8074,82.8727,82.8074,82.8634,2820.0
2019-09-23 12:40:00,88.88,88.88,88.83,88.83,2690.0,82.8727,82.8727,82.8261,82.8261,2690.0
2019-09-23 12:45:00,88.84,88.86,88.79,88.81,2603.0,82.8354,82.8541,82.7888,82.8074,2603.0
2019-09-23 12:50:00,88.79,88.85,88.75,88.76,3071.0,82.7888,82.8447,82.7515,82.7608,3071.0
2019-09-23 12:55:00,88.76,88.78,88.68,88.68,3073.0,82.7608,82.7795,82.6862,82.6862,3073.0
2019-09-23 13:00:00,88.72,88.74,88.67,88.72,3130.0,82.7235,82.7422,82.6769,82.7235,3130.0
2019-09-23 13:05:00,88.67,88.79,88.67,88.79,1400.0,82.6769,82.7888,82.6769,82.7888,1400.0
2019-09-23 13:10:00,88.79,88.82,88.78,88.81,1145.0,82.7888,82.8168,82.7795,82.8074,1145.0
2019-09-23 13:15:00,88.82,88.85,88.8,88.81,3218.0,82.8168,82.8447,82.7981,82.8074,3218.0
2019-09-23 13:20:00,88.81,88.88,88.79,88.88,2000.0,82.8074,82.8727,82.7888,82.8727,2000.0
2019-09-23 13:25:00,88.88,88.93,88.85,88.92,2106.0,82.8727,82.9193,82.8447,82.91,2106.0
2019-09-23 13:30:00,88.92,88.94,88.88,88.92,2200.0,82.91,82.9287,82.8727,82.91,2200.0
2019-09-23 13:35:00,88.92,88.93,88.87,88.89,3101.0,82.91,82.9193,82.8634,82.882,3101.0
2019-09-23 13:40:00,88.89,88.9,88.82,88.84,2900.0,82.882,82.8914,82.8168,82.8354,2900.0
2019-09-23 13:45:00,88.86,88.86,88.83,88.83,1920.0,82.8541,82.8541,82.8261,82.8261,1920.0
2019-09-23 13:50:00,88.82,88.82,88.75,88.76,3961.0,82.8168,82.8168,82.7515,82.7608,3961.0
2019-09-23 13:55:00,88.76,88.81,88.76,88.77,1677.0,82.7608,82.8074,82.7608,82.7701,1677.0
2019-09-23 14:00:00,88.79,88.79,88.67,88.7,8125.0,82.7888,82.7888,82.6769,82.7049,8125.0
2019-09-23 14:05:00,88.7,88.72,88.67,88.67,2713.0,82.7049,82.7235,82.6769,82.6769,2713.0
2019-09-23 14:10:00,88.67,88.69,88.65,88.68,5763.0,82.6769,82.6956,82.6583,82.6862,5763.0
2019-09-23 14:15:00,88.7,88.73,88.66,88.73,3609.0,82.7049,82.7328,82.6676,82.7328,3609.0
2019-09-23 14:20:00,88.72,88.72,88.62,88.65,3500.0,82.7235,82.7235,82.6303,82.6583,3500.0
2019-09-23 14:25:00,88.67,88.69,88.66,88.67,1749.0,82.6769,82.6956,82.6676,82.6769,1749.0
2019-09-23 14:30:00,88.7,88.71,88.61,88.63,4025.0,82.7049,82.7142,82.621,82.6396,4025.0
2019-09-23 14:35:00,88.64,88.64,88.6,88.6,1814.0,82.6489,82.6489,82.6116,82.6116,1814.0
2019-09-23 14:40:00,88.6,88.63,88.59,88.59,2830.0,82.6116,82.6396,82.6023,82.6023,2830.0
2019-09-23 14:45:00,88.59,88.59,88.55,88.56,3159.0,82.6023,82.6023,82.565,82.5743,3159.0
2019-09-23 14:50:00,88.56,88.62,88.56,88.62,3252.0,82.5743,82.6303,82.5743,82.6303,3252.0
2019-09-23 14:55:00,88.6,88.63,88.59,88.62,3001.0,82.6116,82.6396,82.6023,82.6303,3001.0
2019-09-23 15:00:00,88.63,88.64,88.57,88.64,4622.0,82.6396,82.6489,82.5837,82.6489,4622.0
2019-09-23 15:05:00,88.63,88.72,88.63,88.69,4597.0,82.6396,82.7235,82.6396,82.6956,4597.0
2019-09-23 15:10:00,88.69,88.7,88.67,88.7,4914.0,82.6956,82.7049,82.6769,82.7049,4914.0
2019-09-23 15:15:00,88.69,88.7,88.66,88.7,7103.0,82.6956,82.7049,82.6676,82.7049,7103.0
2019-09-23 15:20:00,88.72,88.72,88.64,88.69,6541.0,82.7235,82.7235,82.6489,82.6956,6541.0
2019-09-23 15:25:00,88.67,88.67,88.6,88.61,6449.0,82.6769,82.6769,82.6116,82.621,6449.0
2019-09-23 15:30:00,88.6,88.62,88.53,88.57,6745.0,82.6116,82.6303,82.5464,82.5837,6745.0
2019-09-23 15:35:00,88.58,88.59,88.52,88.53,10951.0,82.593,82.6023,82.537,82.5464,10951.0
2019-09-23 15:40:00,88.53,88.53,88.48,88.5,8965.0,82.5464,82.5464,82.4997,82.5184,8965.0
2019-09-23 15:45:00,88.5,88.53,88.48,88.52,11156.0,82.5184,82.5464,82.4997,82.537,11156.0
2019-09-23 15:50:00,88.52,88.55,88.41,88.42,21138.0,82.537,82.565,82.4345,82.4438,21138.0
2019-09-23 15:55:00,88.42,88.45,88.34,88.39,39246.0,82.4438,82.4718,82.3692,82.4158,39246.0
2019-09-24 09:30:00,88.68,88.92,88.6,88.72,8729.0,82.6862,82.91,82.6116,82.7235,8729.0
2019-09-24 09:35:00,88.76,89.02,88.75,89.02,4428.0,82.7608,83.0032,82.7515,83.0032,4428.0
2019-09-24 09:40:00,89.08,89.11,88.93,89.05,4595.0,83.0592,83.0872,82.9193,83.0312,4595.0
2019-09-24 09:45:00,88.96,89.03,88.96,89.01,2400.0,82.9473,83.0126,82.9473,82.9939,2400.0
2019-09-24 09:50:00,89.0,89.08,88.9,89.08,6818.0,82.9846,83.0592,82.8914,83.0592,6818.0
2019-09-24 09:55:00,89.09,89.12,88.95,88.95,2836.0,83.0685,83.0965,82.938,82.938,2836.0
2019-09-24 10:00:00,88.92,88.96,88.88,88.93,11494.0,82.91,82.9473,82.8727,82.9193,11494.0
2019-09-24 10:05:00,88.95,88.95,88.76,88.82,11101.0,82.938,82.938,82.7608,82.8168,11101.0
2019-09-24 10:10:00,88.81,89.22,88.81,89.16,6031.0,82.8074,83.1897,82.8074,83.1338,6031.0
2019-09-24 10:15:00,89.16,89.29,89.12,89.2,8477.0,83.1338,83.255,83.0965,83.1711,8477.0
2019-09-24 10:20:00,89.2,89.23,88.97,89.01,3824.0,83.1711,83.1991,82.9566,82.9939,3824.0
2019-09-24 10:25:00,89.05,89.08,88.95,89.01,4549.0,83.0312,83.0592,82.938,82.9939,4549.0
2019-09-24 10:30:00,89.05,89.1,89.03,89.09,3293.0,83.0312,83.0778,83.0126,83.0685,3293.0
2019-09-24 10:35:00,89.14,89.2,89.13,89.17,3488.0,83.1151,83.1711,83.1058,83.1431,3488.0
2019-09-24 10:40:00,89.19,89.33,89.18,89.3,3501.0,83.1618,83.2923,83.1524,83.2643,3501.0
2019-09-24 10:45:00,89.28,89.3,89.24,89.25,7284.0,83.2457,83.2643,83.2084,83.2177,7284.0
2019-09-24 10:50:00,89.29,89.37,89.28,89.32,3300.0,83.255,83.3296,83.2457,83.283,3300.0
2019-09-24 10:55:00,89.31,89.37,89.29,89.3,4626.0,83.2736,83.3296,83.255,83.2643,4626.0
2019-09-24 11:00:00,89.27,89.28,89.1,89.14,7941.0,83.2363,83.2457,83.0778,83.1151,7941.0
2019-09-24 11:05:00,89.13,89.28,89.13,89.28,1848.0,83.1058,83.2457,83.1058,83.2457,1848.0
2019-09-24 11:10:00,89.29,89.32,89.26,89.31,2840.0,83.255,83.283,83.227,83.2736,2840.0
2019-09-24 11:15:00,89.33,89.33,89.22,89.25,6094.0,83.2923,83.2923,83.1897,83.2177,6094.0
2019-09-24 11:20:00,89.24,89.26,89.18,89.2,12161.0,83.2084,83.227,83.1524,83.1711,12161.0
2019-09-24 11:25:00,89.2,89.23,89.19,89.23,3569.0,83.1711,83.1991,83.1618,83.1991,3569.0
2019-09-24 11:30:00,89.23,89.27,89.13,89.16,13350.0,83.1991,83.2363,83.1058,83.1338,13350.0
2019-09-24 11:35:00,89.16,89.16,88.95,88.95,2586.0,83.1338,83.1338,82.938,82.938,2586.0
2019-09-24 11:40:00,88.97,88.98,88.87,88.87,3975.0,82.9566,82.966,82.8634,82.8634,3975.0
2019-09-24 11:45:00,88.85,88.91,88.85,88.9,2500.0,82.8447,82.9007,82.8447,82.8914,2500.0
2019-09-24 11:50:00,88.91,88.94,88.87,88.88,2167.0,82.9007,82.9287,82.8634,82.8727,2167.0
2019-09-24 11:55:00,88.86,88.99,88.85,88.97,1770.0,82.8541,82.9753,82.8447,82.9566,1770.0
2019-09-24 12:00:00,88.94,89.03,88.94,89.01,2716.0,82.9287,83.0126,82.9287,82.9939,2716.0
2019-09-24 12:05:00,89.01,89.1,89.0,89.1,1192.0,82.9939,83.0778,82.9846,83.0778,1192.0
2019-09-24 12:10:00,89.09,89.09,89.06,89.08,1321.0,83.0685,83.0685,83.0405,83.0592,1321.0
2019-09-24 12:15:00,89.07,89.1,88.92,88.92,4336.0,83.0499,83.0778,82.91,82.91,4336.0
2019-09-24 12:20:00,88.91,88.92,88.54,88.65,5011.0,82.9007,82.91,82.5557,82.6583,5011.0
2019-09-24 12:25:00,88.65,88.69,88.5,88.55,2224.0,82.6583,82.6956,82.5184,82.565,2224.0
2019-09-24 12:30:00,88.53,88.56,88.5,88.53,2705.0,82.5464,82.5743,82.5184,82.5464,2705.0
2019-09-24 12:35:00,88.5,88.53,88.38,88.39,1754.0,82.5184,82.5464,82.4065,82.4158,1754.0
2019-09-24 12:40:00,88.4,88.4,88.32,88.33,2396.0,82.4252,82.4252,82.3506,82.3599,2396.0
2019-09-24 12:45:00,88.36,88.41,88.3,88.39,2900.0,82.3879,82.4345,82.3319,82.4158,2900.0
2019-09-24 12:50:00,88.4,88.4,88.28,88.28,2519.0,82.4252,82.4252,82.3133,82.3133,2519.0
2019-09-24 12:55:00,88.31,88.38,88.29,88.3,4433.0,82.3412,82.4065,82.3226,82.3319,4433.0
2019-09-24 13:00:00,88.32,88.4,88.31,88.35,4312.0,82.3506,82.4252,82.3412,82.3785,4312.0
2019-09-24 13:05:00,88.41,88.53,88.41,88.46,2380.0,82.4345,82.5464,82.4345,82.4811,2380.0
2019-09-24 13:10:00,88.45,88.51,88.38,88.46,3814.0,82.4718,82.5277,82.4065,82.4811,3814.0
2019-09-24 13:15:00,88.46,88.5,88.43,88.47,2327.0,82.4811,82.5184,82.4531,82.4904,2327.0
2019-09-24 13:20:00,88.44,88.44,88.34,88.4,2749.0,82.4624,82.4624,82.3692,82.4252,2749.0
2019-09-24 13:25:00,88.41,88.5,88.39,88.5,3604.0,82.4345,82.5184,82.4158,82.5184,3604.0
2019-09-24 13:30:00,88.5,88.65,88.5,88.64,4579.0,82.5184,82.6583,82.5184,82.6489,4579.0
2019-09-24 13:35:00,88.62,88.68,88.52,88.58,5113.0,82.6303,82.6862,82.537,82.593,5113.0
2019-09-24 13:40:00,88.62,88.66,88.55,88.63,1901.0,82.6303,82.6676,82.565,82.6396,1901.0
2019-09-24 13:45:00,88.6,88.64,88.58,88.58,3324.0,82.6116,82.6489,82.593,82.593,3324.0
2019-09-24 13:50:00,88.57,88.67,88.57,88.6,4055.0,82.5837,82.6769,82.5837,82.6116,4055.0
2019-09-24 13:55:00,88.62,88.73,88.55,88.66,3933.0,82.6303,82.7328,82.565,82.6676,3933.0
2019-09-24 14:00:00,88.63,88.63,88.55,88.57,2784.0,82.6396,82.6396,82.565,82.5837,2784.0
2019-09-24 14:05:00,88.57,88.6,88.51,88.51,4235.0,82.5837,82.6116,82.5277,82.5277,4235.0
2019-09-24 14:10:00,88.46,89.08,88.46,88.98,10526.0,82.4811,83.0592,82.4811,82.966,10526.0
2019-09-24 14:15:00,88.97,89.09,88.93,89.03,5374.0,82.9566,83.0685,82.9193,83.0126,5374.0
2019-09-24 14:20:00,89.05,89.07,88.99,89.01,3527.0,83.0312,83.0499,82.9753,82.9939,3527.0
2019-09-24 14:25:00,89.02,89.09,88.94,88.96,13131.0,83.0032,83.0685,82.9287,82.9473,13131.0
2019-09-24 14:30:00,88.96,89.01,88.87,88.87,3844.0,82.9473,82.9939,82.8634,82.8634,3844.0
2019-09-24 14:35:00,88.87,88.96,88.65,88.67,5137.0,82.8634,82.9473,82.6583,82.6769,5137.0
2019-09-24 14:40:00,88.7,88.73,88.57,88.65,1949.0,82.7049,82.7328,82.5837,82.6583,1949.0
2019-09-24 14:45:00,88.63,88.76,88.6,88.75,3567.0,82.6396,82.7608,82.6116,82.7515,3567.0
2019-09-24 14:50:00,88.73,88.82,88.71,88.76,4006.0,82.7328,82.8168,82.7142,82.7608,4006.0
2019-09-24 14:55:00,88.72,88.76,88.72,88.72,2538.0,82.7235,82.7608,82.7235,82.7235,2538.0
2019-09-24 15:00:00,88.74,88.74,88.62,88.71,3568.0,82.7422,82.7422,82.6303,82.7142,3568.0
2019-09-24 15:05:00,88.7,88.71,88.6,88.63,6151.0,82.7049,82.7142,82.6116,82.6396,6151.0
2019-09-24 15:10:00,88.59,88.69,88.48,88.62,8081.0,82.6023,82.6956,82.4997,82.6303,8081.0
2019-09-24 15:15:00,88.58,88.6,88.53,88.53,3172.0,82.593,82.6116,82.5464,82.5464,3172.0
2019-09-24 15:20:00,88.53,88.57,88.42,88.45,6046.0,82.5464,82.5837,82.4438,82.4718,6046.0
2019-09-24 15:25:00,88.47,88.62,88.44,88.58,6428.0,82.4904,82.6303,82.4624,82.593,6428.0
2019-09-24 15:30:00,88.56,88.56,88.43,88.45,5831.0,82.5743,82.5743,82.4531,82.4718,5831.0
2019-09-24 15:35:00,88.47,88.57,88.45,88.52,11158.0,82.4904,82.5837,82.4718,82.537,11158.0
2019-09-24 15:40:00,88.52,88.65,88.51,88.64,12739.0,82.537,82.6583,82.5277,82.6489,12739.0
2019-09-24 15:45:00,88.65,88.82,88.62,88.8,15789.0,82.6583,82.8168,82.6303,82.7981,15789.0
2019-09-24 15:50:00,88.79,88.84,88.64,88.84,29215.0,82.7888,82.8354,82.6489,82.8354,29215.0
2019-09-24 15:55:00,88.81,88.9,88.75,88.9,52529.0,82.8074,82.8914,82.7515,82.8914,52529.0
2019-09-25 09:30:00,88.79,88.79,88.58,88.75,6239.0,82.7888,82.7888,82.593,82.7515,6239.0
2019-09-25 09:35:00,88.87,88.87,88.73,88.76,900.0,82.8634,82.8634,82.7328,82.7608,900.0
2019-09-25 09:40:00,88.7,88.89,88.7,88.79,868.0,82.7049,82.882,82.7049,82.7888,868.0
2019-09-25 09:45:00,88.76,88.76,88.66,88.7,700.0,82.7608,82.7608,82.6676,82.7049,700.0
2019-09-25 09:50:00,88.76,88.8,88.66,88.74,1601.0,82.7608,82.7981,82.6676,82.7422,1601.0
2019-09-25 09:55:00,88.77,88.85,88.73,88.78,1518.0,82.7701,82.8447,82.7328,82.7795,1518.0
2019-09-25 10:00:00,88.75,88.86,88.5,88.85,7378.0,82.7515,82.8541,82.5184,82.8447,7378.0
2019-09-25 10:05:00,88.72,88.93,88.72,88.82,3579.0,82.7235,82.9193,82.7235,82.8168,3579.0
2019-09-25 10:10:00,88.85,88.87,88.7,88.73,2000.0,82.8447,82.8634,82.7049,82.7328,2000.0
2019-09-25 10:15:00,88.75,88.86,88.75,88.78,1700.0,82.7515,82.8541,82.7515,82.7795,1700.0
2019-09-25 10:20:00,88.76,88.77,88.65,88.7,1099.0,82.7608,82.7701,82.6583,82.7049,1099.0
2019-09-25 10:25:00,88.76,88.93,88.76,88.91,4600.0,82.7608,82.9193,82.7608,82.9007,4600.0
2019-09-25 10:30:00,88.88,88.96,88.85,88.85,5865.0,82.8727,82.9473,82.8447,82.8447,5865.0
2019-09-25 10:35:00,88.88,88.97,88.86,88.91,2300.0,82.8727,82.9566,82.8541,82.9007,2300.0
2019-09-25 10:40:00,88.88,88.88,88.69,88.74,3034.0,82.8727,82.8727,82.6956,82.7422,3034.0
2019-09-25 10:45:00,88.73,88.75,88.57,88.62,4728.0,82.7328,82.7515,82.5837,82.6303,4728.0
2019-09-25 10:50:00,88.65,88.94,88.62,88.87,4786.0,82.6583,82.9287,82.6303,82.8634,4786.0
2019-09-25 10:55:00,88.92,88.96,88.78,88.79,5176.0,82.91,82.9473,82.7795,82.7888,5176.0
2019-09-25 11:00:00,88.81,88.83,88.75,88.79,5081.0,82.8074,82.8261,82.7515,82.7888,5081.0
2019-09-25 11:05:00,88.76,88.76,88.71,88.73,1615.0,82.7608,82.7608,82.7142,82.7328,1615.0
2019-09-25 11:10:00,88.75,88.82,88.75,88.76,4990.0,82.7515,82.8168,82.7515,82.7608,4990.0
2019-09-25 11:15:00,88.77,88.86,88.77,88.81,8823.0,82.7701,82.8541,82.7701,82.8074,8823.0
2019-09-25 11:20:00,88.84,88.94,88.83,88.9,3264.0,82.8354,82.9287,82.8261,82.8914,3264.0
2019-09-25 11:25:00,88.93,88.93,88.9,88.91,2833.0,82.9193,82.9193,82.8914,82.9007,2833.0
2019-09-25 11:30:00,88.91,88.91,88.79,88.81,3762.0,82.9007,82.9007,82.7888,82.8074,3762.0
2019-09-25 11:35:00,88.84,88.93,88.81,88.92,2206.0,82.8354,82.9193,82.8074,82.91,2206.0
2019-09-25 11:40:00,88.95,88.98,88.81,88.81,14070.0,82.938,82.966,82.8074,82.8074,14070.0
2019-09-25 11:45:00,88.83,88.86,88.77,88.83,3221.0,82.8261,82.8541,82.7701,82.8261,3221.0
2019-09-25 11:50:00,88.86,88.88,88.79,88.84,6483.0,82.8541,82.8727,82.7888,82.8354,6483.0
2019-09-25 11:55:00,88.87,89.03,88.86,89.03,4608.0,82.8634,83.0126,82.8541,83.0126,4608.0
2019-09-25 12:00:00,89.03,89.06,88.99,89.06,5701.0,83.0126,83.0405,82.9753,83.0405,5701.0
2019-09-25 12:05:00,89.06,89.26,89.04,89.26,3038.0,83.0405,83.227,83.0219,83.227,3038.0
2019-09-25 12:10:00,89.23,89.24,89.07,89.07,8333.0,83.1991,83.2084,83.0499,83.0499,8333.0
2019-09-25 12:15:00,89.05,89.12,89.03,89.11,2241.0,83.0312,83.0965,83.0126,83.0872,2241.0
2019-09-25 12:20:00,89.12,89.12,88.99,89.02,5901.0,83.0965,83.0965,82.9753,83.0032,5901.0
2019-09-25 12:25:00,89.08,89.08,89.0,89.02,4001.0,83.0592,83.0592,82.9846,83.0032,4001.0
2019-09-25 12:30:00,89.03,89.04,89.0,89.0,7202.0,83.0126,83.0219,82.9846,82.9846,7202.0
2019-09-25 12:35:00,89.03,89.06,88.96,88.98,3512.0,83.0126,83.0405,82.9473,82.966,3512.0
2019-09-25 12:40:00,89.0,89.03,88.97,89.03,5120.0,82.9846,83.0126,82.9566,83.0126,5120.0
2019-09-25 12:45:00,89.08,89.1,89.04,89.08,2282.0,83.0592,83.0778,83.0219,83.0592,2282.0
2019-09-25 12:50:00,89.07,89.08,89.02,89.08,4848.0,83.0499,83.0592,83.0032,83.0592,4848.0
2019-09-25 12:55:00,89.07,89.14,89.05,89.09,3773.0,83.0499,83.1151,83.0312,83.0685,3773.0
2019-09-25 13:00:00,89.08,89.13,89.07,89.09,2208.0,83.0592,83.1058,83.0499,83.0685,2208.0
2019-09-25 13:05:00,89.11,89.16,89.1,89.15,1928.0,83.0872,83.1338,83.0778,83.1245,1928.0
2019-09-25 13:10:00,89.16,89.17,89.1,89.16,6688.0,83.1338,83.1431,83.0778,83.1338,6688.0
2019-09-25 13:15:00,89.18,89.2,89.08,89.11,6645.0,83.1524,83.1711,83.0592,83.0872,6645.0
2019-09-25 13:20:00,89.12,89.16,89.09,89.16,5177.0,83.0965,83.1338,83.0685,83.1338,5177.0
2019-09-25 13:25:00,89.15,89.15,89.09,89.1,2700.0,83.1245,83.1245,83.0685,83.0778,2700.0
2019-09-25 13:30:00,89.09,89.09,88.99,89.01,3789.0,83.0685,83.0685,82.9753,82.9939,3789.0
2019-09-25 13:35:00,89.02,89.06,88.98,89.0,4602.0,83.0032,83.0405,82.966,82.9846,4602.0
2019-09-25 13:40:00,89.0,89.02,88.96,88.97,4096.0,82.9846,83.0032,82.9473,82.9566,4096.0
2019-09-25 13:45:00,88.98,89.04,88.97,89.02,4354.0,82.966,83.0219,82.9566,83.0032,4354.0
2019-09-25 13:50:00,89.04,89.07,88.98,89.07,2801.0,83.0219,83.0499,82.966,83.0499,2801.0
2019-09-25 13:55:00,89.09,89.11,89.03,89.04,4429.0,83.0685,83.0872,83.0126,83.0219,4429.0
2019-09-25 14:00:00,89.04,89.1,89.03,89.08,3054.0,83.0219,83.0778,83.0126,83.0592,3054.0
2019-09-25 14:05:00,89.06,89.14,89.06,89.13,3956.0,83.0405,83.1151,83.0405,83.1058,3956.0
2019-09-25 14:10:00,89.1,89.1,89.05,89.08,2158.0,83.0778,83.0778,83.0312,83.0592,2158.0
2019-09-25 14:15:00,89.07,89.07,89.03,89.06,2512.0,83.0499,83.0499,83.0126,83.0405,2512.0
2019-09-25 14:20:00,89.06,89.07,88.99,89.02,7422.0,83.0405,83.0499,82.9753,83.0032,7422.0
2019-09-25 14:25:00,88.99,89.04,88.99,89.02,2421.0,82.9753,83.0219,82.9753,83.0032,2421.0
2019-09-25 14:30:00,89.01,89.02,88.95,88.98,5630.0,82.9939,83.0032,82.938,82.966,5630.0
2019-09-25 14:35:00,88.98,89.07,88.98,89.05,3190.0,82.966,83.0499,82.966,83.0312,3190.0
2019-09-25 14:40:00,89.05,89.14,89.05,89.12,3401.0,83.0312,83.1151,83.0312,83.0965,3401.0
2019-09-25 14:45:00,89.13,89.21,89.12,89.2,3574.0,83.1058,83.1804,83.0965,83.1711,3574.0
2019-09-25 14:50:00,89.18,89.19,89.15,89.19,2401.0,83.1524,83.1618,83.1245,83.1618,2401.0
2019-09-25 14:55:00,89.18,89.19,89.14,89.18,2842.0,83.1524,83.1618,83.1151,83.1524,2842.0
2019-09-25 15:00:00,89.19,89.19,89.06,89.11,5229.0,83.1618,83.1618,83.0405,83.0872,5229.0
2019-09-25 15:05:00,89.11,89.18,89.09,89.11,14448.0,83.0872,83.1524,83.0685,83.0872,14448.0
2019-09-25 15:10:00,89.11,89.16,89.09,89.11,5529.0,83.0872,83.1338,83.0685,83.0872,5529.0
2019-09-25 15:15:00,89.12,89.14,89.09,89.13,2367.0,83.0965,83.1151,83.0685,83.1058,2367.0
2019-09-25 15:20:00,89.13,89.13,89.03,89.05,6386.0,83.1058,83.1058,83.0126,83.0312,6386.0
2019-09-25 15:25:00,89.05,89.06,88.93,88.95,11019.0,83.0312,83.0405,82.9193,82.938,11019.0
2019-09-25 15:30:00,88.95,88.98,88.92,88.98,5953.0,82.938,82.966,82.91,82.966,5953.0
2019-09-25 15:35:00,88.98,89.03,88.97,89.0,6260.0,82.966,83.0126,82.9566,82.9846,6260.0
2019-09-25 15:40:00,89.0,89.04,88.98,89.0,11795.0,82.9846,83.0219,82.966,82.9846,11795.0
2019-09-25 15:45:00,89.0,89.04,88.96,89.04,9385.0,82.9846,83.0219,82.9473,83.0219,9385.0
2019-09-25 15:50:00,89.05,89.08,88.98,89.02,22794.0,83.0312,83.0592,82.966,83.0032,22794.0
2019-09-25 15:55:00,89.01,89.11,88.94,88.94,35537.0,82.9939,83.0872,82.9287,82.9287,35537.0
2019-09-26 09:30:00,89.06,89.12,88.97,89.12,6140.0,83.0405,83.0965,82.9566,83.0965,6140.0
2019-09-26 09:35:00,89.03,89.13,88.93,89.13,848.0,83.0126,83.1058,82.9193,83.1058,848.0
2019-09-26 09:40:00,89.08,89.19,89.04,89.19,4238.0,83.0592,83.1618,83.0219,83.1618,4238.0
2019-09-26 09:45:00,89.19,89.27,89.17,89.26,800.0,83.1618,83.2363,83.1431,83.227,800.0
2019-09-26 09:50:00,89.19,89.25,89.17,89.18,1356.0,83.1618,83.2177,83.1431,83.1524,1356.0
2019-09-26 09:55:00,89.14,89.16,89.06,89.09,400.0,83.1151,83.1338,83.0405,83.0685,400.0
2019-09-26 10:00:00,89.12,89.12,88.93,88.98,4718.0,83.0965,83.0965,82.9193,82.966,4718.0
2019-09-26 10:05:00,88.95,88.95,88.86,88.88,3610.0,82.938,82.938,82.8541,82.8727,3610.0
2019-09-26 10:10:00,88.88,88.9,88.8,88.8,6002.0,82.8727,82.8914,82.7981,82.7981,6002.0
2019-09-26 10:15:00,88.77,88.77,88.58,88.59,3848.0,82.7701,82.7701,82.593,82.6023,3848.0
2019-09-26 10:20:00,88.59,88.59,88.52,88.52,6134.0,82.6023,82.6023,82.537,82.537,6134.0
2019-09-26 10:25:00,88.5,88.55,88.48,88.54,3856.0,82.5184,82.565,82.4997,82.5557,3856.0
2019-09-26 10:30:00,88.56,88.66,88.53,88.56,5617.0,82.5743,82.6676,82.5464,82.5743,5617.0
2019-09-26 10:35:00,88.52,88.66,88.52,88.65,3100.0,82.537,82.6676,82.537,82.6583,3100.0
2019-09-26 10:40:00,88.65,88.65,88.52,88.55,7875.0,82.6583,82.6583,82.537,82.565,7875.0
2019-09-26 10:45:00,88.56,88.62,88.54,88.62,3048.0,82.5743,82.6303,82.5557,82.6303,3048.0
2019-09-26 10:50:00,88.6,88.72,88.6,88.71,3972.0,82.6116,82.7235,82.6116,82.7142,3972.0
2019-09-26 10:55:00,88.71,88.72,88.52,88.66,22662.0,82.7142,82.7235,82.537,82.6676,22662.0
2019-09-26 11:00:00,88.68,88.68,88.44,88.46,5026.0,82.6862,82.6862,82.4624,82.4811,5026.0
2019-09-26 11:05:00,88.47,88.54,88.47,88.52,2600.0,82.4904,82.5557,82.4904,82.537,2600.0
2019-09-26 11:10:00,88.56,88.58,88.55,88.58,752.0,82.5743,82.593,82.565,82.593,752.0
2019-09-26 11:15:00,88.55,88.55,88.41,88.43,2592.0,82.565,82.565,82.4345,82.4531,2592.0
2019-09-26 11:20:00,88.41,88.43,88.36,88.43,2404.0,82.4345,82.4531,82.3879,82.4531,2404.0
2019-09-26 11:25:00,88.42,88.64,88.42,88.6,3203.0,82.4438,82.6489,82.4438,82.6116,3203.0
2019-09-26 11:30:00,88.62,88.62,88.57,88.57,900.0,82.6303,82.6303,82.5837,82.5837,900.0
2019-09-26 11:35:00,88.64,88.65,88.62,88.64,869.0,82.6489,82.6583,82.6303,82.6489,869.0
2019-09-26 11:40:00,88.64,88.64,88.56,88.56,547.0,82.6489,82.6489,82.5743,82.5743,547.0
2019-09-26 11:45:00,88.56,88.67,88.51,88.67,3082.0,82.5743,82.6769,82.5277,82.6769,3082.0
2019-09-26 11:50:00,88.67,88.67,88.62,88.62,804.0,82.6769,82.6769,82.6303,82.6303,804.0
2019-09-26 11:55:00,88.61,88.78,88.61,88.78,1300.0,82.621,82.7795,82.621,82.7795,1300.0
2019-09-26 12:00:00,88.78,88.87,88.75,88.84,3194.0,82.7795,82.8634,82.7515,82.8354,3194.0
2019-09-26 12:05:00,88.86,88.97,88.86,88.95,2900.0,82.8541,82.9566,82.8541,82.938,2900.0
2019-09-26 12:10:00,88.94,89.06,88.92,89.03,5706.0,82.9287,83.0405,82.91,83.0126,5706.0
2019-09-26 12:15:00,89.04,89.17,89.04,89.16,1528.0,83.0219,83.1431,83.0219,83.1338,1528.0
2019-09-26 12:20:00,89.16,89.16,89.07,89.1,2140.0,83.1338,83.1338,83.0499,83.0778,2140.0
2019-09-26 12:25:00,89.08,89.33,89.08,89.33,1834.0,83.0592,83.2923,83.0592,83.2923,1834.0
2019-09-26 12:30:00,89.34,89.35,89.31,89.33,1424.0,83.3016,83.3109,83.2736,83.2923,1424.0
2019-09-26 12:35:00,89.34,89.39,89.34,89.39,1942.0,83.3016,83.3482,83.3016,83.3482,1942.0
2019-09-26 12:40:00,89.36,89.36,89.29,89.32,1329.0,83.3203,83.3203,83.255,83.283,1329.0
2019-09-26 12:45:00,89.29,89.34,89.29,89.33,1006.0,83.255,83.3016,83.255,83.2923,1006.0
2019-09-26 12:50:00,89.31,89.34,89.29,89.34,600.0,83.2736,83.3016,83.255,83.3016,600.0
2019-09-26 12:55:00,89.34,89.44,89.34,89.4,2105.0,83.3016,83.3949,83.3016,83.3576,2105.0
2019-09-26 13:00:00,89.42,89.44,89.41,89.44,1211.0,83.3762,83.3949,83.3669,83.3949,1211.0
2019-09-26 13:05:00,89.46,89.54,89.46,89.54,1002.0,83.4135,83.4881,83.4135,83.4881,1002.0
2019-09-26 13:10:00,89.54,89.54,89.5,89.51,1508.0,83.4881,83.4881,83.4508,83.4601,1508.0
2019-09-26 13:15:00,89.48,89.51,89.44,89.48,1306.0,83.4322,83.4601,83.3949,83.4322,1306.0
2019-09-26 13:20:00,89.5,89.53,89.48,89.52,2522.0,83.4508,83.4788,83.4322,83.4695,2522.0
2019-09-26 13:25:00,89.53,89.59,89.5,89.53,3331.0,83.4788,83.5347,83.4508,83.4788,3331.0
2019-09-26 13:30:00,89.54,89.59,89.54,89.55,1765.0,83.4881,83.5347,83.4881,83.4974,1765.0
2019-09-26 13:35:00,89.54,89.68,89.54,89.68,3005.0,83.4881,83.6186,83.4881,83.6186,3005.0
2019-09-26 13:40:00,89.66,89.67,89.62,89.65,1463.0,83.6,83.6093,83.5627,83.5907,1463.0
2019-09-26 13:45:00,89.66,89.68,89.64,89.66,1253.0,83.6,83.6186,83.5813,83.6,1253.0
2019-09-26 13:50:00,89.66,89.73,89.63,89.73,3152.0,83.6,83.6653,83.572,83.6653,3152.0
2019-09-26 13:55:00,89.74,89.75,89.71,89.73,2325.0,83.6746,83.6839,83.6466,83.6653,2325.0
2019-09-26 14:00:00,89.78,89.87,89.78,89.87,2634.0,83.7119,83.7958,83.7119,83.7958,2634.0
2019-09-26 14:05:00,89.87,90.07,89.86,90.04,5751.0,83.7958,83.9823,83.7865,83.9543,5751.0
2019-09-26 14:10:00,90.04,90.04,89.9,89.92,2427.0,83.9543,83.9543,83.8238,83.8424,2427.0
2019-09-26 14:15:00,89.89,89.94,89.87,89.91,2818.0,83.8144,83.8611,83.7958,83.8331,2818.0
2019-09-26 14:20:00,89.97,89.99,89.9,89.9,1964.0,83.889,83.9077,83.8238,83.8238,1964.0
2019-09-26 14:25:00,89.83,89.86,89.77,89.86,3780.0,83.7585,83.7865,83.7026,83.7865,3780.0
2019-09-26 14:30:00,89.86,89.91,89.85,89.86,3426.0,83.7865,83.8331,83.7771,83.7865,3426.0
2019-09-26 14:35:00,89.83,89.83,89.8,89.82,2188.0,83.7585,83.7585,83.7305,83.7492,2188.0
2019-09-26 14:40:00,89.83,89.88,89.83,89.85,4071.0,83.7585,83.8051,83.7585,83.7771,4071.0
2019-09-26 14:45:00,89.85,89.85,89.81,89.84,1164.0,83.7771,83.7771,83.7399,83.7678,1164.0
2019-09-26 14:50:00,89.83,89.83,89.74,89.74,2810.0,83.7585,83.7585,83.6746,83.6746,2810.0
2019-09-26 14:55:00,89.76,89.8,89.7,89.7,3068.0,83.6932,83.7305,83.6373,83.6373,3068.0
2019-09-26 15:00:00,89.73,89.81,89.73,89.73,3976.0,83.6653,83.7399,83.6653,83.6653,3976.0
2019-09-26 15:05:00,89.75,89.82,89.67,89.82,2016.0,83.6839,83.7492,83.6093,83.7492,2016.0
2019-09-26 15:10:00,89.81,89.88,89.8,89.86,4008.0,83.7399,83.8051,83.7305,83.7865,4008.0
2019-09-26 15:15:00,89.85,89.94,89.85,89.93,5531.0,83.7771,83.8611,83.7771,83.8517,5531.0
2019-09-26 15:20:00,89.93,89.93,89.85,89.87,4206.0,83.8517,83.8517,83.7771,83.7958,4206.0
2019-09-26 15:25:00,89.9,89.97,89.84,89.95,5756.0,83.8238,83.889,83.7678,83.8704,5756.0
2019-09-26 15:30:00,89.96,90.01,89.95,89.98,3727.0,83.8797,83.9263,83.8704,83.8984,3727.0
2019-09-26 15:35:00,89.98,89.99,89.86,89.86,5861.0,83.8984,83.9077,83.7865,83.7865,5861.0
2019-09-26 15:40:00,89.83,89.89,89.83,89.88,7692.0,83.7585,83.8144,83.7585,83.8051,7692.0
2019-09-26 15:45:00,89.86,89.88,89.8,89.83,9263.0,83.7865,83.8051,83.7305,83.7585,9263.0
2019-09-26 15:50:00,89.82,89.85,89.76,89.84,22901.0,83.7492,83.7771,83.6932,83.7678,22901.0
2019-09-26 15:55:00,89.82,89.95,89.76,89.82,110152.0,83.7492,83.8704,83.6932,83.7492,110152.0
2019-09-27 09:30:00,90.44,90.44,89.9,89.9,5709.0,84.3273,84.3273,83.8238,83.8238,5709.0
2019-09-27 09:35:00,89.99,89.99,89.78,89.78,1300.0,83.9077,83.9077,83.7119,83.7119,1300.0
2019-09-27 09:40:00,89.82,89.85,89.73,89.79,500.0,83.7492,83.7771,83.6653,83.7212,500.0
2019-09-27 09:45:00,89.66,89.76,89.66,89.69,360.0,83.6,83.6932,83.6,83.628,360.0
2019-09-27 09:50:00,89.74,89.74,89.6,89.6,2101.0,83.6746,83.6746,83.544,83.544,2101.0
2019-09-27 09:55:00,89.62,89.65,89.49,89.58,2700.0,83.5627,83.5907,83.4415,83.5254,2700.0
2019-09-27 10:00:00,89.56,89.71,89.56,89.65,900.0,83.5067,83.6466,83.5067,83.5907,900.0
2019-09-27 10:05:00,89.63,89.64,89.52,89.64,2801.0,83.572,83.5813,83.4695,83.5813,2801.0
2019-09-27 10:10:00,89.65,89.68,89.58,89.59,3898.0,83.5907,83.6186,83.5254,83.5347,3898.0
2019-09-27 10:15:00,89.52,89.52,89.38,89.43,3905.0,83.4695,83.4695,83.3389,83.3855,3905.0
2019-09-27 10:20:00,89.43,89.44,89.29,89.41,985.0,83.3855,83.3949,83.255,83.3669,985.0
2019-09-27 10:25:00,89.37,89.49,89.32,89.49,1814.0,83.3296,83.4415,83.283,83.4415,1814.0
2019-09-27 10:30:00,89.51,89.56,89.42,89.42,1921.0,83.4601,83.5067,83.3762,83.3762,1921.0
2019-09-27 10:35:00,89.37,89.39,89.37,89.39,300.0,83.3296,83.3482,83.3296,83.3482,300.0
2019-09-27 10:40:00,89.41,89.45,89.33,89.41,7932.0,83.3669,83.4042,83.2923,83.3669,7932.0
2019-09-27 10:45:00,89.44,89.65,89.43,89.57,1800.0,83.3949,83.5907,83.3855,83.5161,1800.0
2019-09-27 10:50:00,89.61,89.75,89.6,89.68,1314.0,83.5534,83.6839,83.544,83.6186,1314.0
2019-09-27 10:55:00,89.76,89.78,89.7,89.7,1100.0,83.6932,83.7119,83.6373,83.6373,1100.0
2019-09-27 11:00:00,89.75,89.77,89.68,89.68,899.0,83.6839,83.7026,83.6186,83.6186,899.0
2019-09-27 11:05:00,89.72,89.73,89.66,89.66,900.0,83.6559,83.6653,83.6,83.6,900.0
2019-09-27 11:10:00,89.67,89.7,89.59,89.69,3917.0,83.6093,83.6373,83.5347,83.628,3917.0
2019-09-27 11:15:00,89.62,89.66,89.49,89.49,4235.0,83.5627,83.6,83.4415,83.4415,4235.0
2019-09-27 11:20:00,89.47,89.53,89.46,89.46,3605.0,83.4228,83.4788,83.4135,83.4135,3605.0
2019-09-27 11:25:00,89.47,89.5,89.38,89.38,4011.0,83.4228,83.4508,83.3389,83.3389,4011.0
2019-09-27 11:30:00,89.41,89.49,89.39,89.42,1300.0,83.3669,83.4415,83.3482,83.3762,1300.0
2019-09-27 11:35:00,89.37,89.39,88.94,89.0,4861.0,83.3296,83.3482,82.9287,82.9846,4861.0
2019-09-27 11:40:00,89.1,89.1,88.91,88.91,2244.0,83.0778,83.0778,82.9007,82.9007,2244.0
2019-09-27 11:45:00,88.96,89.15,88.95,89.15,2800.0,82.9473,83.1245,82.938,83.1245,2800.0
2019-09-27 11:50:00,89.09,89.11,88.94,89.0,1100.0,83.0685,83.0872,82.9287,82.9846,1100.0
2019-09-27 11:55:00,89.08,89.26,89.07,89.15,2210.0,83.0592,83.227,83.0499,83.1245,2210.0
2019-09-27 12:00:00,89.12,89.12,89.02,89.07,1847.0,83.0965,83.0965,83.0032,83.0499,1847.0
2019-09-27 12:05:00,89.14,89.17,89.08,89.12,7087.0,83.1151,83.1431,83.0592,83.0965,7087.0
2019-09-27 12:10:00,89.07,89.2,89.07,89.19,1250.0,83.0499,83.1711,83.0499,83.1618,1250.0
2019-09-27 12:15:00,89.15,89.23,89.01,89.07,2500.0,83.1245,83.1991,82.9939,83.0499,2500.0
2019-09-27 12:20:00,89.06,89.1,89.01,89.08,1342.0,83.0405,83.0778,82.9939,83.0592,1342.0
2019-09-27 12:25:00,89.04,89.08,89.01,89.03,1188.0,83.0219,83.0592,82.9939,83.0126,1188.0
2019-09-27 12:30:00,88.99,88.99,88.89,88.89,734.0,82.9753,82.9753,82.882,82.882,734.0
2019-09-27 12:35:00,88.97,88.99,88.91,88.99,2097.0,82.9566,82.9753,82.9007,82.9753,2097.0
2019-09-27 12:40:00,88.98,88.99,88.95,88.95,500.0,82.966,82.9753,82.938,82.938,500.0
2019-09-27 12:45:00,88.85,88.92,88.79,88.8,1591.0,82.8447,82.91,82.7888,82.7981,1591.0
2019-09-27 12:50:00,88.8,88.84,88.73,88.73,1900.0,82.7981,82.8354,82.7328,82.7328,1900.0
2019-09-27 12:55:00,88.77,88.77,88.61,88.61,400.0,82.7701,82.7701,82.621,82.621,400.0
2019-09-27 13:00:00,88.63,88.69,88.58,88.69,1101.0,82.6396,82.6956,82.593,82.6956,1101.0
2019-09-27 13:05:00,88.71,88.82,88.71,88.82,2724.0,82.7142,82.8168,82.7142,82.8168,2724.0
2019-09-27 13:10:00,88.8,88.8,88.76,88.76,300.0,82.7981,82.7981,82.7608,82.7608,300.0
2019-09-27 13:15:00,88.72,88.72,88.68,88.71,2215.0,82.7235,82.7235,82.6862,82.7142,2215.0
2019-09-27 13:20:00,88.75,88.75,88.64,88.65,1202.0,82.7515,82.7515,82.6489,82.6583,1202.0
2019-09-27 13:25:00,88.65,88.77,88.65,88.77,2387.0,82.6583,82.7701,82.6583,82.7701,2387.0
2019-09-27 13:30:00,88.76,88.76,88.66,88.7,2496.0,82.7608,82.7608,82.6676,82.7049,2496.0
2019-09-27 13:35:00,88.7,88.71,88.68,88.7,540.0,82.7049,82.7142,82.6862,82.7049,540.0
2019-09-27 13:40:00,88.75,88.84,88.74,88.8,1100.0,82.7515,82.8354,82.7422,82.7981,1100.0
2019-09-27 13:45:00,88.77,88.79,88.72,88.74,989.0,82.7701,82.7888,82.7235,82.7422,989.0
2019-09-27 13:50:00,88.73,88.79,88.65,88.79,3642.0,82.7328,82.7888,82.6583,82.7888,3642.0
2019-09-27 13:55:00,88.79,88.88,88.78,88.81,1901.0,82.7888,82.8727,82.7795,82.8074,1901.0
2019-09-27 14:00:00,88.77,88.77,88.69,88.69,1418.0,82.7701,82.7701,82.6956,82.6956,1418.0
2019-09-27 14:05:00,88.67,88.67,88.57,88.57,500.0,82.6769,82.6769,82.5837,82.5837,500.0
2019-09-27 14:10:00,88.56,88.57,88.53,88.53,3367.0,82.5743,82.5837,82.5464,82.5464,3367.0
2019-09-27 14:15:00,88.55,88.55,88.45,88.52,7029.0,82.565,82.565,82.4718,82.537,7029.0
2019-09-27 14:20:00,88.54,88.57,88.5,88.5,1405.0,82.5557,82.5837,82.5184,82.5184,1405.0
2019-09-27 14:25:00,88.5,88.53,88.46,88.49,1625.0,82.5184,82.5464,82.4811,82.5091,1625.0
2019-09-27 14:30:00,88.48,88.5,88.47,88.5,1126.0,82.4997,82.5184,82.4904,82.5184,1126.0
2019-09-27 14:35:00,88.48,88.53,88.43,88.45,3351.0,82.4997,82.5464,82.4531,82.4718,3351.0
2019-09-27 14:40:00,88.49,88.51,88.46,88.46,804.0,82.5091,82.5277,82.4811,82.4811,804.0
2019-09-27 14:45:00,88.46,88.48,88.36,88.36,1470.0,82.4811,82.4997,82.3879,82.3879,1470.0
2019-09-27 14:50:00,88.35,88.35,88.26,88.27,2905.0,82.3785,82.3785,82.2946,82.3039,2905.0
2019-09-27 14:55:00,88.3,88.31,88.24,88.24,1400.0,82.3319,82.3412,82.276,82.276,1400.0
2019-09-27 15:00:00,88.24,88.36,88.24,88.31,9011.0,82.276,82.3879,82.276,82.3412,9011.0
2019-09-27 15:05:00,88.31,88.33,88.24,88.29,5661.0,82.3412,82.3599,82.276,82.3226,5661.0
2019-09-27 15:10:00,88.31,88.32,88.24,88.26,5700.0,82.3412,82.3506,82.276,82.2946,5700.0
2019-09-27 15:15:00,88.25,88.38,88.25,88.35,5550.0,82.2853,82.4065,82.2853,82.3785,5550.0
2019-09-27 15:20:00,88.35,88.4,88.33,88.4,3000.0,82.3785,82.4252,82.3599,82.4252,3000.0
2019-09-27 15:25:00,88.35,88.35,88.22,88.23,4500.0,82.3785,82.3785,82.2573,82.2666,4500.0
2019-09-27 15:30:00,88.21,88.35,88.19,88.35,5675.0,82.248,82.3785,82.2293,82.3785,5675.0
2019-09-27 15:35:00,88.34,88.47,88.34,88.47,7400.0,82.3692,82.4904,82.3692,82.4904,7400.0
2019-09-27 15:40:00,88.48,88.66,88.47,88.66,7131.0,82.4997,82.6676,82.4904,82.6676,7131.0
2019-09-27 15:45:00,88.68,88.69,88.61,88.67,8638.0,82.6862,82.6956,82.621,82.6769,8638.0
2019-09-27 15:50:00,88.68,88.83,88.68,88.78,13491.0,82.6862,82.8261,82.6862,82.7795,13491.0
2019-09-27 15:55:00,88.77,88.85,88.68,88.81,25648.0,82.7701,82.8447,82.6862,82.8074,25648.0
2019-09-30 09:30:00,89.07,89.07,89.07,89.07,4667.0,83.0499,83.0499,83.0499,83.0499,4667.0
2019-09-30 09:35:00,88.92,89.11,88.92,89.11,1125.0,82.91,83.0872,82.91,83.0872,1125.0
2019-09-30 09:40:00,89.08,89.34,89.07,89.34,1432.0,83.0592,83.3016,83.0499,83.3016,1432.0
2019-09-30 09:45:00,89.27,89.37,89.24,89.24,2100.0,83.2363,83.3296,83.2084,83.2084,2100.0
2019-09-30 09:50:00,89.35,89.39,89.34,89.39,712.0,83.3109,83.3482,83.3016,83.3482,712.0
2019-09-30 09:55:00,89.31,89.31,89.23,89.23,1300.0,83.2736,83.2736,83.1991,83.1991,1300.0
2019-09-30 10:00:00,89.25,89.34,89.25,89.34,600.0,83.2177,83.3016,83.2177,83.3016,600.0
2019-09-30 10:05:00,89.32,89.38,89.2,89.2,2729.0,83.283,83.3389,83.1711,83.1711,2729.0
2019-09-30 10:10:00,89.23,89.29,89.1,89.29,1437.0,83.1991,83.255,83.0778,83.255,1437.0
2019-09-30 10:15:00,89.15,89.15,89.09,89.09,500.0,83.1245,83.1245,83.0685,83.0685,500.0
2019-09-30 10:20:00,89.11,89.11,88.89,88.95,1608.0,83.0872,83.0872,82.882,82.938,1608.0
2019-09-30 10:25:00,88.92,89.01,88.87,89.01,7564.0,82.91,82.9939,82.8634,82.9939,7564.0
2019-09-30 10:30:00,89.02,89.05,88.99,88.99,820.0,83.0032,83.0312,82.9753,82.9753,820.0
2019-09-30 10:35:00,89.02,89.13,89.02,89.13,1130.0,83.0032,83.1058,83.0032,83.1058,1130.0
2019-09-30 10:40:00,89.14,89.22,89.14,89.16,916.0,83.1151,83.1897,83.1151,83.1338,916.0
2019-09-30 10:45:00,89.16,89.2,89.16,89.19,300.0,83.1338,83.1711,83.1338,83.1618,300.0
2019-09-30 10:50:00,89.21,89.37,89.21,89.37,600.0,83.1804,83.3296,83.1804,83.3296,600.0
2019-09-30 10:55:00,89.38,89.39,89.33,89.39,1083.0,83.3389,83.3482,83.2923,83.3482,1083.0
2019-09-30 11:00:00,89.4,89.42,89.3,89.31,3163.0,83.3576,83.3762,83.2643,83.2736,3163.0
2019-09-30 11:05:00,89.29,89.36,89.29,89.36,2007.0,83.255,83.3203,83.255,83.3203,2007.0
2019-09-30 11:10:00,89.38,89.42,89.33,89.41,1000.0,83.3389,83.3762,83.2923,83.3669,1000.0
2019-09-30 11:15:00,89.41,89.44,89.4,89.44,1428.0,83.3669,83.3949,83.3576,83.3949,1428.0
2019-09-30 11:20:00,89.45,89.51,89.4,89.42,4007.0,83.4042,83.4601,83.3576,83.3762,4007.0
2019-09-30 11:25:00,89.41,89.66,89.41,89.66,3674.0,83.3669,83.6,83.3669,83.6,3674.0
2019-09-30 11:30:00,89.66,89.66,89.48,89.48,2400.0,83.6,83.6,83.4322,83.4322,2400.0
2019-09-30 11:35:00,89.51,89.62,89.5,89.62,1499.0,83.4601,83.5627,83.4508,83.5627,1499.0
2019-09-30 11:40:00,89.59,89.74,89.59,89.7,1818.0,83.5347,83.6746,83.5347,83.6373,1818.0
2019-09-30 11:45:00,89.65,89.69,89.59,89.59,1925.0,83.5907,83.628,83.5347,83.5347,1925.0
2019-09-30 11:50:00,89.6,89.61,89.5,89.53,2449.0,83.544,83.5534,83.4508,83.4788,2449.0
2019-09-30 11:55:00,89.57,89.62,89.57,89.62,1600.0,83.5161,83.5627,83.5161,83.5627,1600.0
2019-09-30 12:00:00,89.6,89.79,89.6,89.79,1900.0,83.544,83.7212,83.544,83.7212,1900.0
2019-09-30 12:05:00,89.75,89.78,89.74,89.78,1900.0,83.6839,83.7119,83.6746,83.7119,1900.0
2019-09-30 12:10:00,89.79,89.85,89.79,89.84,2512.0,83.7212,83.7771,83.7212,83.7678,2512.0
2019-09-30 12:15:00,89.84,89.85,89.8,89.82,1566.0,83.7678,83.7771,83.7305,83.7492,1566.0
2019-09-30 12:20:00,89.84,89.85,89.84,89.85,600.0,83.7678,83.7771,83.7678,83.7771,600.0
2019-09-30 12:25:00,89.88,89.94,89.87,89.88,2599.0,83.8051,83.8611,83.7958,83.8051,2599.0
2019-09-30 12:30:00,89.86,89.86,89.8,89.8,1857.0,83.7865,83.7865,83.7305,83.7305,1857.0
2019-09-30 12:35:00,89.83,89.87,89.82,89.82,1933.0,83.7585,83.7958,83.7492,83.7492,1933.0
2019-09-30 12:40:00,89.84,89.88,89.84,89.88,310.0,83.7678,83.8051,83.7678,83.8051,310.0
2019-09-30 12:45:00,89.91,89.91,89.9,89.91,1311.0,83.8331,83.8331,83.8238,83.8331,1311.0
2019-09-30 12:50:00,89.93,89.94,89.85,89.88,13045.0,83.8517,83.8611,83.7771,83.8051,13045.0
2019-09-30 12:55:00,89.9,89.9,89.8,89.8,2604.0,83.8238,83.8238,83.7305,83.7305,2604.0
2019-09-30 13:00:00,89.78,89.81,89.77,89.8,1000.0,83.7119,83.7399,83.7026,83.7305,1000.0
2019-09-30 13:05:00,89.78,89.84,89.78,89.84,1645.0,83.7119,83.7678,83.7119,83.7678,1645.0
2019-09-30 13:10:00,89.83,89.85,89.82,89.85,1000.0,83.7585,83.7771,83.7492,83.7771,1000.0
2019-09-30 13:15:00,89.82,89.85,89.75,89.77,3465.0,83.7492,83.7771,83.6839,83.7026,3465.0
2019-09-30 13:20:00,89.78,89.84,89.76,89.8,3468.0,83.7119,83.7678,83.6932,83.7305,3468.0
2019-09-30 13:25:00,89.77,89.77,89.72,89.73,1154.0,83.7026,83.7026,83.6559,83.6653,1154.0
2019-09-30 13:30:00,89.73,89.78,89.73,89.75,1727.0,83.6653,83.7119,83.6653,83.6839,1727.0
2019-09-30 13:35:00,89.75,89.77,89.67,89.76,4925.0,83.6839,83.7026,83.6093,83.6932,4925.0
2019-09-30 13:40:00,89.73,89.76,89.72,89.76,1321.0,83.6653,83.6932,83.6559,83.6932,1321.0
2019-09-30 13:45:00,89.72,89.75,89.7,89.75,1747.0,83.6559,83.6839,83.6373,83.6839,1747.0
2019-09-30 13:50:00,89.75,89.75,89.67,89.67,1693.0,83.6839,83.6839,83.6093,83.6093,1693.0
2019-09-30 13:55:00,89.66,89.68,89.64,89.68,901.0,83.6,83.6186,83.5813,83.6186,901.0
2019-09-30 14:00:00,89.61,89.61,89.49,89.49,2620.0,83.5534,83.5534,83.4415,83.4415,2620.0
2019-09-30 14:05:00,89.46,89.46,89.37,89.37,3000.0,83.4135,83.4135,83.3296,83.3296,3000.0
2019-09-30 14:10:00,89.38,89.38,89.27,89.37,7173.0,83.3389,83.3389,83.2363,83.3296,7173.0
2019-09-30 14:15:00,89.38,89.45,89.38,89.41,1204.0,83.3389,83.4042,83.3389,83.3669,1204.0
2019-09-30 14:20:00,89.41,89.47,89.4,89.47,1544.0,83.3669,83.4228,83.3576,83.4228,1544.0
2019-09-30 14:25:00,89.44,89.45,89.42,89.43,1555.0,83.3949,83.4042,83.3762,83.3855,1555.0
2019-09-30 14:30:00,89.43,89.43,89.4,89.41,964.0,83.3855,83.3855,83.3576,83.3669,964.0
2019-09-30 14:35:00,89.45,89.45,89.4,89.42,1535.0,83.4042,83.4042,83.3576,83.3762,1535.0
2019-09-30 14:40:00,89.46,89.51,89.45,89.5,3103.0,83.4135,83.4601,83.4042,83.4508,3103.0
2019-09-30 14:45:00,89.5,89.54,89.5,89.53,2592.0,83.4508,83.4881,83.4508,83.4788,2592.0
2019-09-30 14:50:00,89.53,89.58,89.52,89.56,3306.0,83.4788,83.5254,83.4695,83.5067,3306.0
2019-09-30 14:55:00,89.6,89.68,89.6,89.62,2900.0,83.544,83.6186,83.544,83.5627,2900.0
2019-09-30 15:00:00,89.63,89.66,89.54,89.55,6204.0,83.572,83.6,83.4881,83.4974,6204.0
2019-09-30 15:05:00,89.56,89.61,89.54,89.58,1730.0,83.5067,83.5534,83.4881,83.5254,1730.0
2019-09-30 15:10:00,89.58,89.64,89.58,89.62,2618.0,83.5254,83.5813,83.5254,83.5627,2618.0
2019-09-30 15:15:00,89.62,89.67,89.62,89.66,2252.0,83.5627,83.6093,83.5627,83.6,2252.0
2019-09-30 15:20:00,89.65,89.68,89.63,89.65,1572.0,83.5907,83.6186,83.572,83.5907,1572.0
2019-09-30 15:25:00,89.62,89.67,89.6,89.61,3607.0,83.5627,83.6093,83.544,83.5534,3607.0
2019-09-30 15:30:00,89.61,89.61,89.53,89.56,4176.0,83.5534,83.5534,83.4788,83.5067,4176.0
2019-09-30 15:35:00,89.55,89.61,89.54,89.58,7288.0,83.4974,83.5534,83.4881,83.5254,7288.0
2019-09-30 15:40:00,89.58,89.67,89.58,89.67,7240.0,83.5254,83.6093,83.5254,83.6093,7240.0
2019-09-30 15:45:00,89.67,89.68,89.54,89.58,9554.0,83.6093,83.6186,83.4881,83.5254,9554.0
2019-09-30 15:50:00,89.6,89.71,89.58,89.6,20288.0,83.544,83.6466,83.5254,83.544,20288.0
2019-09-30 15:55:00,89.57,89.67,89.52,89.57,37993.0,83.5161,83.6093,83.4695,83.5161,37993.0
2019-10-01 09:30:00,89.99,89.99,89.73,89.77,9010.0,83.9077,83.9077,83.6653,83.7026,9010.0
2019-10-01 09:35:00,89.72,90.01,89.72,90.01,1100.0,83.6559,83.9263,83.6559,83.9263,1100.0
2019-10-01 09:40:00,89.97,89.97,89.87,89.92,939.0,83.889,83.889,83.7958,83.8424,939.0
2019-10-01 09:45:00,89.91,89.97,89.91,89.94,1100.0,83.8331,83.889,83.8331,83.8611,1100.0
2019-10-01 09:50:00,89.89,89.9,89.81,89.9,600.0,83.8144,83.8238,83.7399,83.8238,600.0
2019-10-01 09:55:00,89.91,89.92,89.75,89.83,1200.0,83.8331,83.8424,83.6839,83.7585,1200.0
2019-10-01 10:00:00,89.78,89.78,89.37,89.4,13284.0,83.7119,83.7119,83.3296,83.3576,13284.0
2019-10-01 10:05:00,89.4,89.4,89.23,89.23,8273.0,83.3576,83.3576,83.1991,83.1991,8273.0
2019-10-01 10:10:00,89.28,89.33,89.17,89.29,6133.0,83.2457,83.2923,83.1431,83.255,6133.0
2019-10-01 10:15:00,89.3,89.39,89.29,89.32,3195.0,83.2643,83.3482,83.255,83.283,3195.0
2019-10-01 10:20:00,89.26,89.27,88.9,89.01,4729.0,83.227,83.2363,82.8914,82.9939,4729.0
2019-10-01 10:25:00,88.98,89.19,88.91,89.19,3944.0,82.966,83.1618,82.9007,83.1618,3944.0
2019-10-01 10:30:00,89.15,89.16,89.11,89.15,2282.0,83.1245,83.1338,83.0872,83.1245,2282.0
2019-10-01 10:35:00,89.1,89.35,89.08,89.34,2289.0,83.0778,83.3109,83.0592,83.3016,2289.0
2019-10-01 10:40:00,89.36,89.36,89.2,89.2,6542.0,83.3203,83.3203,83.1711,83.1711,6542.0
2019-10-01 10:45:00,89.23,89.36,89.23,89.27,4437.0,83.1991,83.3203,83.1991,83.2363,4437.0
2019-10-01 10:50:00,89.27,89.52,89.25,89.52,3715.0,83.2363,83.4695,83.2177,83.4695,3715.0
2019-10-01 10:55:00,89.52,89.63,89.47,89.51,2768.0,83.4695,83.572,83.4228,83.4601,2768.0
2019-10-01 11:00:00,89.41,89.41,89.16,89.16,5523.0,83.3669,83.3669,83.1338,83.1338,5523.0
2019-10-01 11:05:00,89.18,89.32,89.18,89.32,2311.0,83.1524,83.283,83.1524,83.283,2311.0
2019-10-01 11:10:00,89.32,89.32,89.19,89.22,3260.0,83.283,83.283,83.1618,83.1897,3260.0
2019-10-01 11:15:00,89.2,89.25,89.14,89.2,4481.0,83.1711,83.2177,83.1151,83.1711,4481.0
2019-10-01 11:20:00,89.18,89.28,89.15,89.28,4367.0,83.1524,83.2457,83.1245,83.2457,4367.0
2019-10-01 11:25:00,89.2,89.23,89.18,89.19,3197.0,83.1711,83.1991,83.1524,83.1618,3197.0
2019-10-01 11:30:00,89.2,89.21,89.1,89.11,4307.0,83.1711,83.1804,83.0778,83.0872,4307.0
2019-10-01 11:35:00,89.12,89.13,89.05,89.06,7680.0,83.0965,83.1058,83.0312,83.0405,7680.0
2019-10-01 11:40:00,89.05,89.05,88.89,88.99,6336.0,83.0312,83.0312,82.882,82.9753,6336.0
2019-10-01 11:45:00,88.97,88.98,88.83,88.86,4200.0,82.9566,82.966,82.8261,82.8541,4200.0
2019-10-01 11:50:00,88.87,88.89,88.85,88.88,2841.0,82.8634,82.882,82.8447,82.8727,2841.0
2019-10-01 11:55:00,88.87,88.92,88.84,88.91,3922.0,82.8634,82.91,82.8354,82.9007,3922.0
2019-10-01 12:00:00,88.9,88.9,88.81,88.81,5000.0,82.8914,82.8914,82.8074,82.8074,5000.0
2019-10-01 12:05:00,88.81,88.82,88.77,88.77,2255.0,82.8074,82.8168,82.7701,82.7701,2255.0
2019-10-01 12:10:00,88.76,88.76,88.67,88.68,5320.0,82.7608,82.7608,82.6769,82.6862,5320.0
2019-10-01 12:15:00,88.68,88.74,88.67,88.68,2300.0,82.6862,82.7422,82.6769,82.6862,2300.0
2019-10-01 12:20:00,88.69,88.69,88.56,88.56,1100.0,82.6956,82.6956,82.5743,82.5743,1100.0
2019-10-01 12:25:00,88.58,88.67,88.58,88.63,2013.0,82.593,82.6769,82.593,82.6396,2013.0
2019-10-01 12:30:00,88.63,88.65,88.57,88.57,1451.0,82.6396,82.6583,82.5837,82.5837,1451.0
2019-10-01 12:35:00,88.58,88.59,88.44,88.44,5789.0,82.593,82.6023,82.4624,82.4624,5789.0
2019-10-01 12:40:00,88.46,88.55,88.46,88.54,2944.0,82.4811,82.565,82.4811,82.5557,2944.0
2019-10-01 12:45:00,88.54,88.54,88.43,88.45,2472.0,82.5557,82.5557,82.4531,82.4718,2472.0
2019-10-01 12:50:00,88.43,88.46,88.32,88.37,3471.0,82.4531,82.4811,82.3506,82.3972,3471.0
2019-10-01 12:55:00,88.36,88.36,88.21,88.23,2000.0,82.3879,82.3879,82.248,82.2666,2000.0
2019-10-01 13:00:00,88.22,88.25,88.17,88.2,1825.0,82.2573,82.2853,82.2107,82.2387,1825.0
2019-10-01 13:05:00,88.21,88.21,88.12,88.18,2416.0,82.248,82.248,82.1641,82.22,2416.0
2019-10-01 13:10:00,88.11,88.11,87.96,87.99,1753.0,82.1548,82.1548,82.0149,82.0429,1753.0
2019-10-01 13:15:00,87.96,88.1,87.95,88.1,3306.0,82.0149,82.1454,82.0056,82.1454,3306.0
2019-10-01 13:20:00,88.12,88.15,88.06,88.06,2712.0,82.1641,82.192,82.1081,82.1081,2712.0
2019-10-01 13:25:00,88.05,88.09,88.02,88.03,1836.0,82.0988,82.1361,82.0708,82.0802,1836.0
2019-10-01 13:30:00,88.0,88.06,87.97,88.02,3499.0,82.0522,82.1081,82.0242,82.0708,3499.0
2019-10-01 13:35:00,88.01,88.03,87.9,87.92,2400.0,82.0615,82.0802,81.9589,81.9776,2400.0
2019-10-01 13:40:00,87.95,88.04,87.93,88.04,3520.0,82.0056,82.0895,81.9869,82.0895,3520.0
2019-10-01 13:45:00,88.02,88.11,87.97,88.11,2334.0,82.0708,82.1548,82.0242,82.1548,2334.0
2019-10-01 13:50:00,88.13,88.17,88.07,88.16,7327.0,82.1734,82.2107,82.1175,82.2014,7327.0
2019-10-01 13:55:00,88.16,88.19,88.06,88.11,8871.0,82.2014,82.2293,82.1081,82.1548,8871.0
2019-10-01 14:00:00,88.09,88.18,88.06,88.12,3131.0,82.1361,82.22,82.1081,82.1641,3131.0
2019-10-01 14:05:00,88.11,88.12,87.99,87.99,1407.0,82.1548,82.1641,82.0429,82.0429,1407.0
2019-10-01 14:10:00,87.9,88.04,87.86,87.98,5768.0,81.9589,82.0895,81.9217,82.0335,5768.0
2019-10-01 14:15:00,87.97,88.01,87.92,87.99,3775.0,82.0242,82.0615,81.9776,82.0429,3775.0
2019-10-01 14:20:00,87.95,87.99,87.94,87.99,3445.0,82.0056,82.0429,81.9962,82.0429,3445.0
2019-10-01 14:25:00,87.99,88.02,87.9,87.92,5976.0,82.0429,82.0708,81.9589,81.9776,5976.0
2019-10-01 14:30:00,87.93,88.15,87.93,88.15,9040.0,81.9869,82.192,81.9869,82.192,9040.0
2019-10-01 14:35:00,88.15,88.15,88.02,88.03,7459.0,82.192,82.192,82.0708,82.0802,7459.0
2019-10-01 14:40:00,88.04,88.08,88.01,88.05,4381.0,82.0895,82.1268,82.0615,82.0988,4381.0
2019-10-01 14:45:00,88.07,88.13,88.06,88.07,2459.0,82.1175,82.1734,82.1081,82.1175,2459.0
2019-10-01 14:50:00,88.08,88.18,88.07,88.18,2469.0,82.1268,82.22,82.1175,82.22,2469.0
2019-10-01 14:55:00,88.14,88.14,88.07,88.08,3244.0,82.1827,82.1827,82.1175,82.1268,3244.0
2019-10-01 15:00:00,88.09,88.09,88.04,88.07,2820.0,82.1361,82.1361,82.0895,82.1175,2820.0
2019-10-01 15:05:00,88.07,88.15,88.05,88.14,6993.0,82.1175,82.192,82.0988,82.1827,6993.0
2019-10-01 15:10:00,88.13,88.13,87.96,87.99,10008.0,82.1734,82.1734,82.0149,82.0429,10008.0
2019-10-01 15:15:00,87.99,88.05,87.93,88.03,3578.0,82.0429,82.0988,81.9869,82.0802,3578.0
2019-10-01 15:20:00,88.04,88.12,88.03,88.09,5192.0,82.0895,82.1641,82.0802,82.1361,5192.0
2019-10-01 15:25:00,88.08,88.2,88.08,88.18,6004.0,82.1268,82.2387,82.1268,82.22,6004.0
2019-10-01 15:30:00,88.18,88.19,88.06,88.13,8374.0,82.22,82.2293,82.1081,82.1734,8374.0
2019-10-01 15:35:00,88.1,88.13,88.02,88.06,11571.0,82.1454,82.1734,82.0708,82.1081,11571.0
2019-10-01 15:40:00,88.03,88.03,87.88,87.99,8666.0,82.0802,82.0802,81.9403,82.0429,8666.0
2019-10-01 15:45:00,87.98,88.06,87.91,87.92,20266.0,82.0335,82.1081,81.9683,81.9776,20266.0
2019-10-01 15:50:00,87.92,88.04,87.89,88.01,20070.0,81.9776,82.0895,81.9496,82.0615,20070.0
2019-10-01 15:55:00,88.0,88.06,87.9,87.93,56012.0,82.0522,82.1081,81.9589,81.9869,56012.0
2019-10-02 09:30:00,87.44,87.71,87.0,87.7,10570.0,81.53,81.7818,81.1198,81.7725,10570.0
2019-10-02 09:35:00,87.56,87.62,87.49,87.5,898.0,81.6419,81.6979,81.5767,81.586,898.0
2019-10-02 09:40:00,87.47,87.47,87.33,87.39,990.0,81.558,81.558,81.4275,81.4834,990.0
2019-10-02 09:45:00,87.28,87.33,87.17,87.25,2250.0,81.3809,81.4275,81.2783,81.3529,2250.0
2019-10-02 09:50:00,87.23,87.25,87.11,87.11,600.0,81.3342,81.3529,81.2223,81.2223,600.0
2019-10-02 09:55:00,87.01,87.08,86.93,86.98,1630.0,81.1291,81.1944,81.0545,81.1011,1630.0
2019-10-02 10:00:00,86.95,86.96,86.42,86.54,9738.0,81.0732,81.0825,80.579,80.6909,9738.0
2019-10-02 10:05:00,86.58,86.58,86.49,86.5,800.0,80.7282,80.7282,80.6442,80.6536,800.0
2019-10-02 10:10:00,86.48,86.5,86.4,86.49,2100.0,80.6349,80.6536,80.5603,80.6442,2100.0
2019-10-02 10:15:00,86.45,86.5,86.34,86.34,1010.0,80.607,80.6536,80.5044,80.5044,1010.0
2019-10-02 10:20:00,86.34,86.37,86.18,86.19,10115.0,80.5044,80.5324,80.3552,80.3645,10115.0
2019-10-02 10:25:00,86.21,86.23,85.67,85.91,48571.0,80.3832,80.4018,79.8797,80.1034,48571.0
2019-10-02 10:30:00,85.91,85.91,85.77,85.81,4308.0,80.1034,80.1034,79.9729,80.0102,4308.0
2019-10-02 10:35:00,85.83,85.83,85.33,85.61,13733.0,80.0289,80.0289,79.5626,79.8237,13733.0
2019-10-02 10:40:00,85.62,85.64,85.46,85.6,3986.0,79.833,79.8517,79.6839,79.8144,3986.0
2019-10-02 10:45:00,85.62,85.65,85.52,85.58,2496.0,79.833,79.861,79.7398,79.7958,2496.0
2019-10-02 10:50:00,85.54,85.71,85.47,85.71,3648.0,79.7585,79.917,79.6932,79.917,3648.0
2019-10-02 10:55:00,85.71,85.96,85.66,85.9,5763.0,79.917,80.1501,79.8703,80.0941,5763.0
2019-10-02 11:00:00,85.85,86.15,85.85,86.15,1901.0,80.0475,80.3272,80.0475,80.3272,1901.0
2019-10-02 11:05:00,86.15,86.33,86.1,86.3,5398.0,80.3272,80.4951,80.2806,80.4671,5398.0
2019-10-02 11:10:00,86.31,86.37,86.28,86.33,2100.0,80.4764,80.5324,80.4484,80.4951,2100.0
2019-10-02 11:15:00,86.35,86.38,86.23,86.36,4287.0,80.5137,80.5417,80.4018,80.523,4287.0
2019-10-02 11:20:00,86.39,86.51,86.36,86.51,1612.0,80.551,80.6629,80.523,80.6629,1612.0
2019-10-02 11:25:00,86.5,86.5,86.4,86.4,2811.0,80.6536,80.6536,80.5603,80.5603,2811.0
2019-10-02 11:30:00,86.38,86.38,86.14,86.19,2419.0,80.5417,80.5417,80.3179,80.3645,2419.0
2019-10-02 11:35:00,86.22,86.22,86.08,86.15,2346.0,80.3925,80.3925,80.262,80.3272,2346.0
2019-10-02 11:40:00,86.19,86.4,86.19,86.39,4966.0,80.3645,80.5603,80.3645,80.551,4966.0
2019-10-02 11:45:00,86.42,86.43,86.3,86.3,3018.0,80.579,80.5883,80.4671,80.4671,3018.0
2019-10-02 11:50:00,86.33,86.53,86.32,86.5,1371.0,80.4951,80.6815,80.4857,80.6536,1371.0
2019-10-02 11:55:00,86.51,86.62,86.48,86.62,1343.0,80.6629,80.7655,80.6349,80.7655,1343.0
2019-10-02 12:00:00,86.58,86.58,86.41,86.44,2102.0,80.7282,80.7282,80.5697,80.5976,2102.0
2019-10-02 12:05:00,86.48,86.5,86.39,86.39,2579.0,80.6349,80.6536,80.551,80.551,2579.0
2019-10-02 12:10:00,86.33,86.33,86.16,86.17,3033.0,80.4951,80.4951,80.3366,80.3459,3033.0
2019-10-02 12:15:00,86.18,86.22,86.08,86.15,2099.0,80.3552,80.3925,80.262,80.3272,2099.0
2019-10-02 12:20:00,86.15,86.24,86.14,86.22,1503.0,80.3272,80.4111,80.3179,80.3925,1503.0
2019-10-02 12:25:00,86.17,86.31,86.17,86.31,1631.0,80.3459,80.4764,80.3459,80.4764,1631.0
2019-10-02 12:30:00,86.29,86.33,86.27,86.29,5550.0,80.4578,80.4951,80.4391,80.4578,5550.0
2019-10-02 12:35:00,86.28,86.28,86.15,86.15,4309.0,80.4484,80.4484,80.3272,80.3272,4309.0
2019-10-02 12:40:00,86.15,86.15,85.97,86.02,2720.0,80.3272,80.3272,80.1594,80.206,2720.0
2019-10-02 12:45:00,86.02,86.02,85.91,85.91,2726.0,80.206,80.206,80.1034,80.1034,2726.0
2019-10-02 12:50:00,85.88,85.95,85.87,85.89,3058.0,80.0755,80.1407,80.0662,80.0848,3058.0
2019-10-02 12:55:00,85.86,86.05,85.85,85.94,2059.0,80.0568,80.234,80.0475,80.1314,2059.0
2019-10-02 13:00:00,85.96,85.99,85.92,85.98,3731.0,80.1501,80.178,80.1128,80.1687,3731.0
2019-10-02 13:05:00,86.03,86.19,86.02,86.19,1630.0,80.2153,80.3645,80.206,80.3645,1630.0
2019-10-02 13:10:00,86.19,86.21,86.16,86.16,3702.0,80.3645,80.3832,80.3366,80.3366,3702.0
2019-10-02 13:15:00,86.18,86.19,86.13,86.17,1637.0,80.3552,80.3645,80.3086,80.3459,1637.0
2019-10-02 13:20:00,86.16,86.22,86.13,86.14,2771.0,80.3366,80.3925,80.3086,80.3179,2771.0
2019-10-02 13:25:00,86.14,86.32,86.14,86.26,1782.0,80.3179,80.4857,80.3179,80.4298,1782.0
2019-10-02 13:30:00,86.31,86.31,86.2,86.2,2462.0,80.4764,80.4764,80.3738,80.3738,2462.0
2019-10-02 13:35:00,86.21,86.27,86.2,86.26,3508.0,80.3832,80.4391,80.3738,80.4298,3508.0
2019-10-02 13:40:00,86.25,86.31,86.25,86.26,3446.0,80.4205,80.4764,80.4205,80.4298,3446.0
2019-10-02 13:45:00,86.26,86.26,86.14,86.16,1904.0,80.4298,80.4298,80.3179,80.3366,1904.0
2019-10-02 13:50:00,86.15,86.28,86.13,86.26,2983.0,80.3272,80.4484,80.3086,80.4298,2983.0
2019-10-02 13:55:00,86.25,86.26,86.24,86.24,2196.0,80.4205,80.4298,80.4111,80.4111,2196.0
2019-10-02 14:00:00,86.25,86.28,86.12,86.28,4300.0,80.4205,80.4484,80.2993,80.4484,4300.0
2019-10-02 14:05:00,86.26,86.38,86.18,86.38,3322.0,80.4298,80.5417,80.3552,80.5417,3322.0
2019-10-02 14:10:00,86.34,86.51,86.32,86.51,2260.0,80.5044,80.6629,80.4857,80.6629,2260.0
2019-10-02 14:15:00,86.52,86.57,86.51,86.56,3000.0,80.6722,80.7188,80.6629,80.7095,3000.0
2019-10-02 14:20:00,86.56,86.65,86.56,86.65,1730.0,80.7095,80.7934,80.7095,80.7934,1730.0
2019-10-02 14:25:00,86.62,86.63,86.55,86.59,3157.0,80.7655,80.7748,80.7002,80.7375,3157.0
2019-10-02 14:30:00,86.61,86.61,86.48,86.61,2100.0,80.7561,80.7561,80.6349,80.7561,2100.0
2019-10-02 14:35:00,86.63,86.67,86.54,86.62,2773.0,80.7748,80.8121,80.6909,80.7655,2773.0
2019-10-02 14:40:00,86.67,86.71,86.65,86.71,3125.0,80.8121,80.8494,80.7934,80.8494,3125.0
2019-10-02 14:45:00,86.71,86.87,86.7,86.8,7241.0,80.8494,80.9986,80.8401,80.9333,7241.0
2019-10-02 14:50:00,86.79,86.81,86.71,86.71,2713.0,80.924,80.9426,80.8494,80.8494,2713.0
2019-10-02 14:55:00,86.72,86.78,86.72,86.78,2658.0,80.8587,80.9146,80.8587,80.9146,2658.0
2019-10-02 15:00:00,86.79,86.8,86.65,86.69,5770.0,80.924,80.9333,80.7934,80.8307,5770.0
2019-10-02 15:05:00,86.69,86.71,86.62,86.62,2764.0,80.8307,80.8494,80.7655,80.7655,2764.0
2019-10-02 15:10:00,86.64,86.87,86.64,86.85,4020.0,80.7841,80.9986,80.7841,80.9799,4020.0
2019-10-02 15:15:00,86.81,86.83,86.74,86.82,5378.0,80.9426,80.9613,80.8773,80.9519,5378.0
2019-10-02 15:20:00,86.78,86.87,86.72,86.75,4432.0,80.9146,80.9986,80.8587,80.8867,4432.0
2019-10-02 15:25:00,86.79,86.81,86.57,86.58,7580.0,80.924,80.9426,80.7188,80.7282,7580.0
2019-10-02 15:30:00,86.56,86.66,86.49,86.62,9991.0,80.7095,80.8028,80.6442,80.7655,9991.0
2019-10-02 15:35:00,86.62,86.68,86.51,86.53,10129.0,80.7655,80.8214,80.6629,80.6815,10129.0
2019-10-02 15:40:00,86.56,86.66,86.53,86.6,10259.0,80.7095,80.8028,80.6815,80.7468,10259.0
2019-10-02 15:45:00,86.6,86.62,86.41,86.41,13303.0,80.7468,80.7655,80.5697,80.5697,13303.0
2019-10-02 15:50:00,86.42,86.42,86.28,86.37,18567.0,80.579,80.579,80.4484,80.5324,18567.0
2019-10-02 15:55:00,86.36,86.47,86.3,86.34,62385.0,80.523,80.6256,80.4671,80.5044,62385.0
2019-10-03 09:30:00,86.26,86.4,86.02,86.35,6079.0,80.4298,80.5603,80.206,80.5137,6079.0
2019-10-03 09:35:00,86.19,86.4,86.19,86.33,404.0,80.3645,80.5603,80.3645,80.4951,404.0
2019-10-03 09:40:00,86.33,86.34,86.13,86.13,1111.0,80.4951,80.5044,80.3086,80.3086,1111.0
2019-10-03 09:45:00,86.1,86.14,86.09,86.12,1501.0,80.2806,80.3179,80.2713,80.2993,1501.0
2019-10-03 09:50:00,86.12,86.34,86.12,86.26,1980.0,80.2993,80.5044,80.2993,80.4298,1980.0
2019-10-03 09:55:00,86.21,86.47,86.21,86.41,1313.0,80.3832,80.6256,80.3832,80.5697,1313.0
2019-10-03 10:00:00,86.31,86.31,85.71,85.77,3050.0,80.4764,80.4764,79.917,79.9729,3050.0
2019-10-03 10:05:00,85.67,85.68,85.48,85.66,1800.0,79.8797,79.889,79.7025,79.8703,1800.0
2019-10-03 10:10:00,85.55,85.64,85.54,85.6,1543.0,79.7678,79.8517,79.7585,79.8144,1543.0
2019-10-03 10:15:00,85.66,85.8,85.64,85.8,1200.0,79.8703,80.0009,79.8517,80.0009,1200.0
2019-10-03 10:20:00,85.81,85.86,85.7,85.8,3682.0,80.0102,80.0568,79.9076,80.0009,3682.0
2019-10-03 10:25:00,85.79,86.1,85.78,86.03,3668.0,79.9916,80.2806,79.9822,80.2153,3668.0
2019-10-03 10:30:00,86.07,86.14,86.02,86.07,2000.0,80.2526,80.3179,80.206,80.2526,2000.0
2019-10-03 10:35:00,86.12,86.23,86.12,86.12,1500.0,80.2993,80.4018,80.2993,80.2993,1500.0
2019-10-03 10:40:00,86.08,86.09,86.02,86.06,1134.0,80.262,80.2713,80.206,80.2433,1134.0
2019-10-03 10:45:00,86.1,86.15,85.97,86.04,2080.0,80.2806,80.3272,80.1594,80.2247,2080.0
2019-10-03 10:50:00,86.04,86.04,85.89,85.9,1500.0,80.2247,80.2247,80.0848,80.0941,1500.0
2019-10-03 10:55:00,85.89,86.2,85.88,86.19,2536.0,80.0848,80.3738,80.0755,80.3645,2536.0
2019-10-03 11:00:00,86.13,86.37,86.13,86.37,1700.0,80.3086,80.5324,80.3086,80.5324,1700.0
2019-10-03 11:05:00,86.36,86.49,86.32,86.46,2492.0,80.523,80.6442,80.4857,80.6163,2492.0
2019-10-03 11:10:00,86.53,86.53,86.43,86.44,1797.0,80.6815,80.6815,80.5883,80.5976,1797.0
2019-10-03 11:15:00,86.45,86.73,86.45,86.66,1947.0,80.607,80.868,80.607,80.8028,1947.0
2019-10-03 11:20:00,86.6,86.63,86.49,86.49,2554.0,80.7468,80.7748,80.6442,80.6442,2554.0
2019-10-03 11:25:00,86.55,86.55,86.4,86.45,1400.0,80.7002,80.7002,80.5603,80.607,1400.0
2019-10-03 11:30:00,86.47,86.47,86.37,86.37,1800.0,80.6256,80.6256,80.5324,80.5324,1800.0
2019-10-03 11:35:00,86.38,86.43,86.24,86.24,1663.0,80.5417,80.5883,80.4111,80.4111,1663.0
2019-10-03 11:40:00,86.2,86.29,86.2,86.29,1426.0,80.3738,80.4578,80.3738,80.4578,1426.0
2019-10-03 11:45:00,86.38,86.38,86.26,86.31,1421.0,80.5417,80.5417,80.4298,80.4764,1421.0
2019-10-03 11:50:00,86.32,86.34,86.24,86.34,3300.0,80.4857,80.5044,80.4111,80.5044,3300.0
2019-10-03 11:55:00,86.34,86.34,86.19,86.23,2695.0,80.5044,80.5044,80.3645,80.4018,2695.0
2019-10-03 12:00:00,86.25,86.32,86.21,86.26,6563.0,80.4205,80.4857,80.3832,80.4298,6563.0
2019-10-03 12:05:00,86.29,86.35,86.29,86.34,1800.0,80.4578,80.5137,80.4578,80.5044,1800.0
2019-10-03 12:10:00,86.38,86.42,86.35,86.42,1607.0,80.5417,80.579,80.5137,80.579,1607.0
2019-10-03 12:15:00,86.36,86.38,86.2,86.25,2526.0,80.523,80.5417,80.3738,80.4205,2526.0
2019-10-03 12:20:00,86.13,86.15,86.12,86.15,1440.0,80.3086,80.3272,80.2993,80.3272,1440.0
2019-10-03 12:25:00,86.15,86.35,86.14,86.35,1814.0,80.3272,80.5137,80.3179,80.5137,1814.0
2019-10-03 12:30:00,86.42,86.42,86.36,86.4,720.0,80.579,80.579,80.523,80.5603,720.0
2019-10-03 12:35:00,86.36,86.46,86.36,86.46,701.0,80.523,80.6163,80.523,80.6163,701.0
2019-10-03 12:40:00,86.46,86.46,86.43,86.44,367.0,80.6163,80.6163,80.5883,80.5976,367.0
2019-10-03 12:45:00,86.41,86.54,86.41,86.46,1600.0,80.5697,80.6909,80.5697,80.6163,1600.0
2019-10-03 12:50:00,86.55,86.56,86.45,86.45,1326.0,80.7002,80.7095,80.607,80.607,1326.0
2019-10-03 12:55:00,86.49,86.61,86.49,86.61,1021.0,80.6442,80.7561,80.6442,80.7561,1021.0
2019-10-03 13:00:00,86.62,86.64,86.58,86.59,1454.0,80.7655,80.7841,80.7282,80.7375,1454.0
2019-10-03 13:05:00,86.63,86.63,86.56,86.56,1594.0,80.7748,80.7748,80.7095,80.7095,1594.0
2019-10-03 13:10:00,86.6,86.62,86.59,86.61,1420.0,80.7468,80.7655,80.7375,80.7561,1420.0
2019-10-03 13:15:00,86.59,86.61,86.55,86.61,2700.0,80.7375,80.7561,80.7002,80.7561,2700.0
2019-10-03 13:20:00,86.59,86.59,86.54,86.54,900.0,80.7375,80.7375,80.6909,80.6909,900.0
2019-10-03 13:25:00,86.6,86.6,86.55,86.55,1478.0,80.7468,80.7468,80.7002,80.7002,1478.0
2019-10-03 13:30:00,86.57,86.6,86.52,86.59,831.0,80.7188,80.7468,80.6722,80.7375,831.0
2019-10-03 13:35:00,86.57,86.58,86.46,86.48,2181.0,80.7188,80.7282,80.6163,80.6349,2181.0
2019-10-03 13:40:00,86.53,86.69,86.53,86.68,1020.0,80.6815,80.8307,80.6815,80.8214,1020.0
2019-10-03 13:45:00,86.71,86.74,86.71,86.71,900.0,80.8494,80.8773,80.8494,80.8494,900.0
2019-10-03 13:50:00,86.74,86.74,86.63,86.63,2411.0,80.8773,80.8773,80.7748,80.7748,2411.0
2019-10-03 13:55:00,86.66,86.66,86.57,86.57,1700.0,80.8028,80.8028,80.7188,80.7188,1700.0
2019-10-03 14:00:00,86.58,86.58,86.53,86.54,2301.0,80.7282,80.7282,80.6815,80.6909,2301.0
2019-10-03 14:05:00,86.52,86.57,86.49,86.53,2495.0,80.6722,80.7188,80.6442,80.6815,2495.0
2019-10-03 14:10:00,86.5,86.55,86.5,86.55,1600.0,80.6536,80.7002,80.6536,80.7002,1600.0
2019-10-03 14:15:00,86.51,86.55,86.5,86.54,2178.0,80.6629,80.7002,80.6536,80.6909,2178.0
2019-10-03 14:20:00,86.54,86.8,86.54,86.8,12564.0,80.6909,80.9333,80.6909,80.9333,12564.0
2019-10-03 14:25:00,86.81,86.85,86.78,86.85,3196.0,80.9426,80.9799,80.9146,80.9799,3196.0
2019-10-03 14:30:00,86.85,86.88,86.79,86.86,4213.0,80.9799,81.0079,80.924,80.9892,4213.0
2019-10-03 14:35:00,86.83,86.83,86.68,86.68,3620.0,80.9613,80.9613,80.8214,80.8214,3620.0
2019-10-03 14:40:00,86.67,86.75,86.67,86.74,2963.0,80.8121,80.8867,80.8121,80.8773,2963.0
2019-10-03 14:45:00,86.72,86.8,86.72,86.78,2600.0,80.8587,80.9333,80.8587,80.9146,2600.0
2019-10-03 14:50:00,86.79,86.79,86.65,86.67,3380.0,80.924,80.924,80.7934,80.8121,3380.0
2019-10-03 14:55:00,86.68,86.73,86.62,86.73,3807.0,80.8214,80.868,80.7655,80.868,3807.0
2019-10-03 15:00:00,86.75,86.76,86.68,86.76,5691.0,80.8867,80.896,80.8214,80.896,5691.0
2019-10-03 15:05:00,86.76,86.79,86.67,86.79,4676.0,80.896,80.924,80.8121,80.924,4676.0
2019-10-03 15:10:00,86.79,86.84,86.79,86.81,6969.0,80.924,80.9706,80.924,80.9426,6969.0
2019-10-03 15:15:00,86.82,86.82,86.71,86.74,7289.0,80.9519,80.9519,80.8494,80.8773,7289.0
2019-10-03 15:20:00,86.75,86.8,86.73,86.73,4312.0,80.8867,80.9333,80.868,80.868,4312.0
2019-10-03 15:25:00,86.73,86.74,86.69,86.74,5810.0,80.868,80.8773,80.8307,80.8773,5810.0
2019-10-03 15:30:00,86.73,86.75,86.69,86.74,6546.0,80.868,80.8867,80.8307,80.8773,6546.0
2019-10-03 15:35:00,86.75,86.83,86.74,86.82,6066.0,80.8867,80.9613,80.8773,80.9519,6066.0
2019-10-03 15:40:00,86.82,86.91,86.81,86.85,7066.0,80.9519,81.0359,80.9426,80.9799,7066.0
2019-10-03 15:45:00,86.85,86.9,86.82,86.82,8942.0,80.9799,81.0265,80.9519,80.9519,8942.0
2019-10-03 15:50:00,86.82,86.94,86.75,86.92,14350.0,80.9519,81.0638,80.8867,81.0452,14350.0
2019-10-03 15:55:00,86.95,87.17,86.93,87.13,40536.0,81.0732,81.2783,81.0545,81.241,40536.0
2019-10-04 09:30:00,87.22,87.34,87.11,87.34,8114.0,81.3249,81.4368,81.2223,81.4368,8114.0
2019-10-04 09:35:00,87.33,87.71,87.33,87.64,2028.0,81.4275,81.7818,81.4275,81.7165,2028.0
2019-10-04 09:40:00,87.48,87.66,87.48,87.66,500.0,81.5673,81.7352,81.5673,81.7352,500.0
2019-10-04 09:45:00,87.62,87.63,87.51,87.58,1399.0,81.6979,81.7072,81.5953,81.6606,1399.0
2019-10-04 09:50:00,87.57,87.67,87.5,87.67,2213.0,81.6513,81.7445,81.586,81.7445,2213.0
2019-10-04 09:55:00,87.62,87.62,87.55,87.61,600.0,81.6979,81.6979,81.6326,81.6885,600.0
2019-10-04 10:00:00,87.64,87.74,87.59,87.74,2112.0,81.7165,81.8098,81.6699,81.8098,2112.0
2019-10-04 10:05:00,87.79,87.79,87.65,87.66,1401.0,81.8564,81.8564,81.7258,81.7352,1401.0
2019-10-04 10:10:00,87.67,87.72,87.6,87.71,1974.0,81.7445,81.7911,81.6792,81.7818,1974.0
2019-10-04 10:15:00,87.72,88.0,87.72,87.98,1715.0,81.7911,82.0522,81.7911,82.0335,1715.0
2019-10-04 10:20:00,88.03,88.05,87.91,87.95,1600.0,82.0802,82.0988,81.9683,82.0056,1600.0
2019-10-04 10:25:00,87.96,87.96,87.82,87.85,4355.0,82.0149,82.0149,81.8844,81.9123,4355.0
2019-10-04 10:30:00,87.75,87.8,87.68,87.77,2316.0,81.8191,81.8657,81.7538,81.8377,2316.0
2019-10-04 10:35:00,87.78,87.79,87.69,87.73,2455.0,81.8471,81.8564,81.7631,81.8004,2455.0
2019-10-04 10:40:00,87.72,87.73,87.63,87.7,15187.0,81.7911,81.8004,81.7072,81.7725,15187.0
2019-10-04 10:45:00,87.68,87.68,87.52,87.52,1301.0,81.7538,81.7538,81.6046,81.6046,1301.0
2019-10-04 10:50:00,87.54,87.65,87.54,87.58,1820.0,81.6233,81.7258,81.6233,81.6606,1820.0
2019-10-04 10:55:00,87.62,87.69,87.62,87.64,2500.0,81.6979,81.7631,81.6979,81.7165,2500.0
2019-10-04 11:00:00,87.61,87.69,87.58,87.62,3665.0,81.6885,81.7631,81.6606,81.6979,3665.0
2019-10-04 11:05:00,87.7,87.82,87.7,87.82,2509.0,81.7725,81.8844,81.7725,81.8844,2509.0
2019-10-04 11:10:00,87.86,87.99,87.85,87.98,1471.0,81.9217,82.0429,81.9123,82.0335,1471.0
2019-10-04 11:15:00,88.0,88.02,87.85,87.87,7949.0,82.0522,82.0708,81.9123,81.931,7949.0
2019-10-04 11:20:00,87.87,88.0,87.85,88.0,2325.0,81.931,82.0522,81.9123,82.0522,2325.0
2019-10-04 11:25:00,87.95,88.03,87.94,87.96,2211.0,82.0056,82.0802,81.9962,82.0149,2211.0
2019-10-04 11:30:00,88.01,88.02,87.94,88.02,1815.0,82.0615,82.0708,81.9962,82.0708,1815.0
2019-10-04 11:35:00,88.07,88.16,88.07,88.15,702.0,82.1175,82.2014,82.1175,82.192,702.0
2019-10-04 11:40:00,88.16,88.28,88.15,88.27,2557.0,82.2014,82.3133,82.192,82.3039,2557.0
2019-10-04 11:45:00,88.26,88.27,88.21,88.27,3180.0,82.2946,82.3039,82.248,82.3039,3180.0
2019-10-04 11:50:00,88.28,88.33,88.27,88.3,1800.0,82.3133,82.3599,82.3039,82.3319,1800.0
2019-10-04 11:55:00,88.28,88.32,88.2,88.21,2337.0,82.3133,82.3506,82.2387,82.248,2337.0
2019-10-04 12:00:00,88.23,88.31,88.21,88.28,3453.0,82.2666,82.3412,82.248,82.3133,3453.0
2019-10-04 12:05:00,88.3,88.4,88.3,88.38,2394.0,82.3319,82.4252,82.3319,82.4065,2394.0
2019-10-04 12:10:00,88.39,88.39,88.3,88.34,5266.0,82.4158,82.4158,82.3319,82.3692,5266.0
2019-10-04 12:15:00,88.33,88.35,88.3,88.34,1102.0,82.3599,82.3785,82.3319,82.3692,1102.0
2019-10-04 12:20:00,88.35,88.36,88.32,88.36,2304.0,82.3785,82.3879,82.3506,82.3879,2304.0
2019-10-04 12:25:00,88.3,88.3,88.23,88.23,1228.0,82.3319,82.3319,82.2666,82.2666,1228.0
2019-10-04 12:30:00,88.25,88.25,88.17,88.17,1100.0,82.2853,82.2853,82.2107,82.2107,1100.0
2019-10-04 12:35:00,88.17,88.27,88.17,88.26,1304.0,82.2107,82.3039,82.2107,82.2946,1304.0
2019-10-04 12:40:00,88.25,88.29,88.22,88.27,1939.0,82.2853,82.3226,82.2573,82.3039,1939.0
2019-10-04 12:45:00,88.26,88.29,88.23,88.29,2106.0,82.2946,82.3226,82.2666,82.3226,2106.0
2019-10-04 12:50:00,88.27,88.28,88.25,88.28,864.0,82.3039,82.3133,82.2853,82.3133,864.0
2019-10-04 12:55:00,88.26,88.26,88.23,88.26,1879.0,82.2946,82.2946,82.2666,82.2946,1879.0
2019-10-04 13:00:00,88.27,88.33,88.24,88.33,1400.0,82.3039,82.3599,82.276,82.3599,1400.0
2019-10-04 13:05:00,88.3,88.33,88.21,88.23,2639.0,82.3319,82.3599,82.248,82.2666,2639.0
2019-10-04 13:10:00,88.23,88.23,88.14,88.16,3025.0,82.2666,82.2666,82.1827,82.2014,3025.0
2019-10-04 13:15:00,88.15,88.18,88.14,88.16,1712.0,82.192,82.22,82.1827,82.2014,1712.0
2019-10-04 13:20:00,88.16,88.22,88.16,88.17,3315.0,82.2014,82.2573,82.2014,82.2107,3315.0
2019-10-04 13:25:00,88.16,88.18,88.11,88.18,1712.0,82.2014,82.22,82.1548,82.22,1712.0
2019-10-04 13:30:00,88.18,88.27,88.18,88.22,2770.0,82.22,82.3039,82.22,82.2573,2770.0
2019-10-04 13:35:00,88.24,88.25,88.2,88.2,1300.0,82.276,82.2853,82.2387,82.2387,1300.0
2019-10-04 13:40:00,88.2,88.3,88.2,88.29,3836.0,82.2387,82.3319,82.2387,82.3226,3836.0
2019-10-04 13:45:00,88.29,88.31,88.24,88.24,1900.0,82.3226,82.3412,82.276,82.276,1900.0
2019-10-04 13:50:00,88.26,88.28,88.21,88.25,2632.0,82.2946,82.3133,82.248,82.2853,2632.0
2019-10-04 13:55:00,88.26,88.27,88.22,88.24,2201.0,82.2946,82.3039,82.2573,82.276,2201.0
2019-10-04 14:00:00,88.27,88.36,88.24,88.34,2300.0,82.3039,82.3879,82.276,82.3692,2300.0
2019-10-04 14:05:00,88.3,88.38,88.26,88.37,2521.0,82.3319,82.4065,82.2946,82.3972,2521.0
2019-10-04 14:10:00,88.41,88.45,88.38,88.45,1320.0,82.4345,82.4718,82.4065,82.4718,1320.0
2019-10-04 14:15:00,88.47,88.5,88.44,88.47,2415.0,82.4904,82.5184,82.4624,82.4904,2415.0
2019-10-04 14:20:00,88.5,88.57,88.5,88.57,1730.0,82.5184,82.5837,82.5184,82.5837,1730.0
2019-10-04 14:25:00,88.55,88.56,88.49,88.51,2905.0,82.565,82.5743,82.5091,82.5277,2905.0
2019-10-04 14:30:00,88.52,88.59,88.5,88.59,2350.0,82.537,82.6023,82.5184,82.6023,2350.0
2019-10-04 14:35:00,88.59,88.72,88.57,88.7,5907.0,82.6023,82.7235,82.5837,82.7049,5907.0
2019-10-04 14:40:00,88.67,88.69,88.64,88.66,2156.0,82.6769,82.6956,82.6489,82.6676,2156.0
2019-10-04 14:45:00,88.67,88.71,88.64,88.7,2620.0,82.6769,82.7142,82.6489,82.7049,2620.0
2019-10-04 14:50:00,88.67,88.68,88.62,88.64,3770.0,82.6769,82.6862,82.6303,82.6489,3770.0
2019-10-04 14:55:00,88.66,88.67,88.61,88.61,2881.0,82.6676,82.6769,82.621,82.621,2881.0
2019-10-04 15:00:00,88.64,88.71,88.64,88.69,4623.0,82.6489,82.7142,82.6489,82.6956,4623.0
2019-10-04 15:05:00,88.71,88.76,88.67,88.75,5742.0,82.7142,82.7608,82.6769,82.7515,5742.0
2019-10-04 15:10:00,88.75,88.79,88.65,88.68,6640.0,82.7515,82.7888,82.6583,82.6862,6640.0
2019-10-04 15:15:00,88.66,88.73,88.66,88.71,4701.0,82.6676,82.7328,82.6676,82.7142,4701.0
2019-10-04 15:20:00,88.72,88.75,88.68,88.74,4905.0,82.7235,82.7515,82.6862,82.7422,4905.0
2019-10-04 15:25:00,88.75,88.88,88.74,88.84,8447.0,82.7515,82.8727,82.7422,82.8354,8447.0
2019-10-04 15:30:00,88.86,88.95,88.84,88.94,9973.0,82.8541,82.938,82.8354,82.9287,9973.0
2019-10-04 15:35:00,88.95,89.03,88.92,88.99,8220.0,82.938,83.0126,82.91,82.9753,8220.0
2019-10-04 15:40:00,89.01,89.06,88.97,88.97,9602.0,82.9939,83.0405,82.9566,82.9566,9602.0
2019-10-04 15:45:00,88.96,89.16,88.96,89.15,12708.0,82.9473,83.1338,82.9473,83.1245,12708.0
2019-10-04 15:50:00,89.15,89.2,89.02,89.12,13737.0,83.1245,83.1711,83.0032,83.0965,13737.0
2019-10-04 15:55:00,89.13,89.19,89.01,89.01,39892.0,83.1058,83.1618,82.9939,82.9939,39892.0
2019-10-07 09:30:00,88.55,88.66,88.22,88.27,9835.0,82.565,82.6676,82.2573,82.3039,9835.0
2019-10-07 09:35:00,88.2,88.3,88.08,88.27,1600.0,82.2387,82.3319,82.1268,82.3039,1600.0
2019-10-07 09:40:00,88.24,88.27,88.24,88.27,1900.0,82.276,82.3039,82.276,82.3039,1900.0
2019-10-07 09:45:00,88.18,88.18,87.93,87.98,500.0,82.22,82.22,81.9869,82.0335,500.0
2019-10-07 09:50:00,87.88,88.12,87.87,88.12,700.0,81.9403,82.1641,81.931,82.1641,700.0
2019-10-07 09:55:00,87.98,87.99,87.82,87.82,1030.0,82.0335,82.0429,81.8844,81.8844,1030.0
2019-10-07 10:00:00,87.9,88.02,87.81,88.02,3610.0,81.9589,82.0708,81.875,82.0708,3610.0
2019-10-07 10:05:00,88.16,88.27,88.11,88.27,1600.0,82.2014,82.3039,82.1548,82.3039,1600.0
2019-10-07 10:10:00,88.36,88.38,88.32,88.36,1925.0,82.3879,82.4065,82.3506,82.3879,1925.0
2019-10-07 10:15:00,88.43,88.43,88.3,88.35,2200.0,82.4531,82.4531,82.3319,82.3785,2200.0
2019-10-07 10:20:00,88.35,88.53,88.35,88.51,1600.0,82.3785,82.5464,82.3785,82.5277,1600.0
2019-10-07 10:25:00,88.47,88.49,88.44,88.46,1933.0,82.4904,82.5091,82.4624,82.4811,1933.0
2019-10-07 10:30:00,88.46,88.51,88.45,88.51,984.0,82.4811,82.5277,82.4718,82.5277,984.0
2019-10-07 10:35:00,88.5,88.58,88.48,88.57,4215.0,82.5184,82.593,82.4997,82.5837,4215.0
2019-10-07 10:40:00,88.57,88.69,88.57,88.68,1700.0,82.5837,82.6956,82.5837,82.6862,1700.0
2019-10-07 10:45:00,88.7,88.72,88.6,88.6,2413.0,82.7049,82.7235,82.6116,82.6116,2413.0
2019-10-07 10:50:00,88.66,88.72,88.64,88.71,3245.0,82.6676,82.7235,82.6489,82.7142,3245.0
2019-10-07 10:55:00,88.73,88.75,88.7,88.72,1112.0,82.7328,82.7515,82.7049,82.7235,1112.0
2019-10-07 11:00:00,88.69,88.77,88.58,88.58,2642.0,82.6956,82.7701,82.593,82.593,2642.0
2019-10-07 11:05:00,88.59,88.61,88.53,88.57,1599.0,82.6023,82.621,82.5464,82.5837,1599.0
2019-10-07 11:10:00,88.55,88.62,88.48,88.48,7000.0,82.565,82.6303,82.4997,82.4997,7000.0
2019-10-07 11:15:00,88.5,88.53,88.49,88.49,2118.0,82.5184,82.5464,82.5091,82.5091,2118.0
2019-10-07 11:20:00,88.5,88.59,88.49,88.56,3239.0,82.5184,82.6023,82.5091,82.5743,3239.0
2019-10-07 11:25:00,88.6,88.84,88.6,88.78,2100.0,82.6116,82.8354,82.6116,82.7795,2100.0
2019-10-07 11:30:00,88.79,88.95,88.79,88.9,2175.0,82.7888,82.938,82.7888,82.8914,2175.0
2019-10-07 11:35:00,88.9,88.94,88.86,88.92,2622.0,82.8914,82.9287,82.8541,82.91,2622.0
2019-10-07 11:40:00,88.9,88.95,88.89,88.95,1529.0,82.8914,82.938,82.882,82.938,1529.0
2019-10-07 11:45:00,89.0,89.02,88.95,88.97,2112.0,82.9846,83.0032,82.938,82.9566,2112.0
2019-10-07 11:50:00,88.98,89.06,88.96,89.04,2833.0,82.966,83.0405,82.9473,83.0219,2833.0
2019-10-07 11:55:00,89.07,89.1,88.99,89.1,2280.0,83.0499,83.0778,82.9753,83.0778,2280.0
2019-10-07 12:00:00,89.1,89.1,88.97,88.97,3410.0,83.0778,83.0778,82.9566,82.9566,3410.0
2019-10-07 12:05:00,88.99,89.03,88.97,89.02,4273.0,82.9753,83.0126,82.9566,83.0032,4273.0
2019-10-07 12:10:00,89.0,89.04,88.95,88.95,2278.0,82.9846,83.0219,82.938,82.938,2278.0
2019-10-07 12:15:00,88.97,88.97,88.87,88.88,8308.0,82.9566,82.9566,82.8634,82.8727,8308.0
2019-10-07 12:20:00,88.92,88.95,88.88,88.88,4102.0,82.91,82.938,82.8727,82.8727,4102.0
2019-10-07 12:25:00,88.88,88.89,88.83,88.83,1390.0,82.8727,82.882,82.8261,82.8261,1390.0
2019-10-07 12:30:00,88.8,88.82,88.78,88.81,2888.0,82.7981,82.8168,82.7795,82.8074,2888.0
2019-10-07 12:35:00,88.81,88.86,88.8,88.86,3762.0,82.8074,82.8541,82.7981,82.8541,3762.0
2019-10-07 12:40:00,88.9,88.95,88.87,88.87,4273.0,82.8914,82.938,82.8634,82.8634,4273.0
2019-10-07 12:45:00,88.89,88.93,88.88,88.92,3150.0,82.882,82.9193,82.8727,82.91,3150.0
2019-10-07 12:50:00,88.94,88.94,88.86,88.88,2400.0,82.9287,82.9287,82.8541,82.8727,2400.0
2019-10-07 12:55:00,88.89,88.89,88.84,88.87,1314.0,82.882,82.882,82.8354,82.8634,1314.0
2019-10-07 13:00:00,88.86,88.94,88.84,88.93,5477.0,82.8541,82.9287,82.8354,82.9193,5477.0
2019-10-07 13:05:00,88.96,88.96,88.78,88.78,3312.0,82.9473,82.9473,82.7795,82.7795,3312.0
2019-10-07 13:10:00,88.77,88.79,88.75,88.75,2761.0,82.7701,82.7888,82.7515,82.7515,2761.0
2019-10-07 13:15:00,88.72,88.72,88.67,88.68,1091.0,82.7235,82.7235,82.6769,82.6862,1091.0
2019-10-07 13:20:00,88.66,88.74,88.66,88.74,2078.0,82.6676,82.7422,82.6676,82.7422,2078.0
2019-10-07 13:25:00,88.75,88.76,88.72,88.74,3057.0,82.7515,82.7608,82.7235,82.7422,3057.0
2019-10-07 13:30:00,88.75,89.01,88.73,88.96,11663.0,82.7515,82.9939,82.7328,82.9473,11663.0
2019-10-07 13:35:00,88.95,89.14,88.89,89.1,4806.0,82.938,83.1151,82.882,83.0778,4806.0
2019-10-07 13:40:00,89.18,89.18,89.14,89.15,875.0,83.1524,83.1524,83.1151,83.1245,875.0
2019-10-07 13:45:00,89.13,89.23,89.1,89.2,2274.0,83.1058,83.1991,83.0778,83.1711,2274.0
2019-10-07 13:50:00,89.18,89.19,89.12,89.13,780.0,83.1524,83.1618,83.0965,83.1058,780.0
2019-10-07 13:55:00,89.09,89.12,89.08,89.12,9800.0,83.0685,83.0965,83.0592,83.0965,9800.0
2019-10-07 14:00:00,89.11,89.12,89.06,89.07,2593.0,83.0872,83.0965,83.0405,83.0499,2593.0
2019-10-07 14:05:00,89.04,89.04,88.85,88.85,2000.0,83.0219,83.0219,82.8447,82.8447,2000.0
2019-10-07 14:10:00,88.9,88.91,88.74,88.76,1600.0,82.8914,82.9007,82.7422,82.7608,1600.0
2019-10-07 14:15:00,88.76,88.76,88.67,88.72,1109.0,82.7608,82.7608,82.6769,82.7235,1109.0
2019-10-07 14:20:00,88.71,88.73,88.58,88.63,4279.0,82.7142,82.7328,82.593,82.6396,4279.0
2019-10-07 14:25:00,88.63,88.64,88.58,88.64,4156.0,82.6396,82.6489,82.593,82.6489,4156.0
2019-10-07 14:30:00,88.63,88.63,88.54,88.55,2225.0,82.6396,82.6396,82.5557,82.565,2225.0
2019-10-07 14:35:00,88.55,88.59,88.46,88.59,3200.0,82.565,82.6023,82.4811,82.6023,3200.0
2019-10-07 14:40:00,88.58,88.61,88.55,88.58,802.0,82.593,82.621,82.565,82.593,802.0
2019-10-07 14:45:00,88.59,88.62,88.55,88.61,2771.0,82.6023,82.6303,82.565,82.621,2771.0
2019-10-07 14:50:00,88.59,88.59,88.45,88.46,2105.0,82.6023,82.6023,82.4718,82.4811,2105.0
2019-10-07 14:55:00,88.5,88.57,88.5,88.56,3301.0,82.5184,82.5837,82.5184,82.5743,3301.0
2019-10-07 15:00:00,88.54,88.62,88.51,88.56,4607.0,82.5557,82.6303,82.5277,82.5743,4607.0
2019-10-07 15:05:00,88.57,88.64,88.54,88.64,2670.0,82.5837,82.6489,82.5557,82.6489,2670.0
2019-10-07 15:10:00,88.65,88.69,88.57,88.64,5225.0,82.6583,82.6956,82.5837,82.6489,5225.0
2019-10-07 15:15:00,88.72,88.74,88.68,88.68,2369.0,82.7235,82.7422,82.6862,82.6862,2369.0
2019-10-07 15:20:00,88.66,88.66,88.57,88.61,4265.0,82.6676,82.6676,82.5837,82.621,4265.0
2019-10-07 15:25:00,88.62,88.77,88.62,88.73,7047.0,82.6303,82.7701,82.6303,82.7328,7047.0
2019-10-07 15:30:00,88.75,88.76,88.54,88.54,6457.0,82.7515,82.7608,82.5557,82.5557,6457.0
2019-10-07 15:35:00,88.55,88.64,88.54,88.63,3122.0,82.565,82.6489,82.5557,82.6396,3122.0
2019-10-07 15:40:00,88.64,88.64,88.51,88.55,8013.0,82.6489,82.6489,82.5277,82.565,8013.0
2019-10-07 15:45:00,88.56,88.61,88.5,88.52,11523.0,82.5743,82.621,82.5184,82.537,11523.0
2019-10-07 15:50:00,88.49,88.57,88.4,88.56,24862.0,82.5091,82.5837,82.4252,82.5743,24862.0
2019-10-07 15:55:00,88.56,88.76,88.54,88.54,89079.0,82.5743,82.7608,82.5557,82.5557,89079.0
2019-10-08 09:30:00,87.95,88.05,87.55,87.83,7897.0,82.0056,82.0988,81.6326,81.8937,7897.0
2019-10-08 09:35:00,87.76,87.82,87.52,87.59,3017.0,81.8284,81.8844,81.6046,81.6699,3017.0
2019-10-08 09:40:00,87.55,87.55,87.32,87.42,5427.0,81.6326,81.6326,81.4181,81.5114,5427.0
2019-10-08 09:45:00,87.46,87.46,87.21,87.27,1716.0,81.5487,81.5487,81.3156,81.3715,1716.0
2019-10-08 09:50:00,87.2,87.54,87.18,87.54,2754.0,81.3063,81.6233,81.2876,81.6233,2754.0
2019-10-08 09:55:00,87.56,87.57,87.43,87.46,1534.0,81.6419,81.6513,81.5207,81.5487,1534.0
2019-10-08 10:00:00,87.4,87.49,87.3,87.35,3238.0,81.4927,81.5767,81.3995,81.4461,3238.0
2019-10-08 10:05:00,87.42,87.42,87.03,87.04,3106.0,81.5114,81.5114,81.1477,81.1571,3106.0
2019-10-08 10:10:00,87.03,87.12,86.79,87.12,4014.0,81.1477,81.2317,80.924,81.2317,4014.0
2019-10-08 10:15:00,87.11,87.11,86.97,87.05,2843.0,81.2223,81.2223,81.0918,81.1664,2843.0
2019-10-08 10:20:00,87.06,87.29,86.97,87.27,3114.0,81.1757,81.3902,81.0918,81.3715,3114.0
2019-10-08 10:25:00,87.24,87.28,87.1,87.1,2848.0,81.3436,81.3809,81.213,81.213,2848.0
2019-10-08 10:30:00,87.06,87.16,87.01,87.05,4081.0,81.1757,81.269,81.1291,81.1664,4081.0
2019-10-08 10:35:00,87.05,87.31,87.03,87.31,2558.0,81.1664,81.4088,81.1477,81.4088,2558.0
2019-10-08 10:40:00,87.34,87.36,87.17,87.17,2545.0,81.4368,81.4554,81.2783,81.2783,2545.0
2019-10-08 10:45:00,87.13,87.2,86.98,86.98,3549.0,81.241,81.3063,81.1011,81.1011,3549.0
2019-10-08 10:50:00,86.98,87.04,86.94,87.03,3337.0,81.1011,81.1571,81.0638,81.1477,3337.0
2019-10-08 10:55:00,87.07,87.35,87.07,87.29,4439.0,81.185,81.4461,81.185,81.3902,4439.0
2019-10-08 11:00:00,87.3,87.35,87.21,87.25,3188.0,81.3995,81.4461,81.3156,81.3529,3188.0
2019-10-08 11:05:00,87.29,87.3,87.19,87.23,5005.0,81.3902,81.3995,81.2969,81.3342,5005.0
2019-10-08 11:10:00,87.21,87.3,87.2,87.22,2154.0,81.3156,81.3995,81.3063,81.3249,2154.0
2019-10-08 11:15:00,87.25,87.34,87.25,87.33,5292.0,81.3529,81.4368,81.3529,81.4275,5292.0
2019-10-08 11:20:00,87.31,87.31,87.07,87.1,3204.0,81.4088,81.4088,81.185,81.213,3204.0
2019-10-08 11:25:00,87.09,87.15,86.98,86.98,3255.0,81.2037,81.2596,81.1011,81.1011,3255.0
2019-10-08 11:30:00,86.96,87.0,86.88,86.95,2727.0,81.0825,81.1198,81.0079,81.0732,2727.0
2019-10-08 11:35:00,87.03,87.11,87.02,87.02,982.0,81.1477,81.2223,81.1384,81.1384,982.0
2019-10-08 11:40:00,87.06,87.09,87.01,87.01,3329.0,81.1757,81.2037,81.1291,81.1291,3329.0
2019-10-08 11:45:00,87.07,87.11,87.04,87.07,1700.0,81.185,81.2223,81.1571,81.185,1700.0
2019-10-08 11:50:00,87.05,87.13,87.02,87.13,1552.0,81.1664,81.241,81.1384,81.241,1552.0
2019-10-08 11:55:00,87.11,87.15,87.06,87.11,2619.0,81.2223,81.2596,81.1757,81.2223,2619.0
2019-10-08 12:00:00,87.12,87.14,87.07,87.09,3201.0,81.2317,81.2503,81.185,81.2037,3201.0
2019-10-08 12:05:00,87.07,87.13,87.04,87.08,3314.0,81.185,81.241,81.1571,81.1944,3314.0
2019-10-08 12:10:00,87.05,87.17,87.05,87.17,28432.0,81.1664,81.2783,81.1664,81.2783,28432.0
2019-10-08 12:15:00,87.16,87.29,87.14,87.23,16607.0,81.269,81.3902,81.2503,81.3342,16607.0
2019-10-08 12:20:00,87.21,87.42,87.21,87.41,5060.0,81.3156,81.5114,81.3156,81.5021,5060.0
2019-10-08 12:25:00,87.39,87.49,87.39,87.45,3783.0,81.4834,81.5767,81.4834,81.5394,3783.0
2019-10-08 12:30:00,87.43,87.47,87.42,87.45,2891.0,81.5207,81.558,81.5114,81.5394,2891.0
2019-10-08 12:35:00,87.47,87.47,87.33,87.37,5102.0,81.558,81.558,81.4275,81.4648,5102.0
2019-10-08 12:40:00,87.38,87.56,87.38,87.54,4517.0,81.4741,81.6419,81.4741,81.6233,4517.0
2019-10-08 12:45:00,87.54,87.75,87.54,87.64,8866.0,81.6233,81.8191,81.6233,81.7165,8866.0
2019-10-08 12:50:00,87.66,87.67,87.6,87.63,3833.0,81.7352,81.7445,81.6792,81.7072,3833.0
2019-10-08 12:55:00,87.66,87.66,87.53,87.55,7645.0,81.7352,81.7352,81.614,81.6326,7645.0
2019-10-08 13:00:00,87.55,87.56,87.5,87.5,9631.0,81.6326,81.6419,81.586,81.586,9631.0
2019-10-08 13:05:00,87.5,87.52,87.38,87.41,20425.0,81.586,81.6046,81.4741,81.5021,20425.0
2019-10-08 13:10:00,87.4,87.42,87.32,87.36,26960.0,81.4927,81.5114,81.4181,81.4554,26960.0
2019-10-08 13:15:00,87.37,87.64,87.34,87.62,44337.0,81.4648,81.7165,81.4368,81.6979,44337.0
2019-10-08 13:20:00,87.64,87.64,87.52,87.62,2195.0,81.7165,81.7165,81.6046,81.6979,2195.0
2019-10-08 13:25:00,87.63,87.67,87.61,87.63,2700.0,81.7072,81.7445,81.6885,81.7072,2700.0
2019-10-08 13:30:00,87.6,87.69,87.6,87.69,3600.0,81.6792,81.7631,81.6792,81.7631,3600.0
2019-10-08 13:35:00,87.65,87.65,87.53,87.64,3366.0,81.7258,81.7258,81.614,81.7165,3366.0
2019-10-08 13:40:00,87.64,87.74,87.64,87.68,3833.0,81.7165,81.8098,81.7165,81.7538,3833.0
2019-10-08 13:45:00,87.7,87.71,87.67,87.68,2700.0,81.7725,81.7818,81.7445,81.7538,2700.0
2019-10-08 13:50:00,87.71,87.71,87.64,87.67,3733.0,81.7818,81.7818,81.7165,81.7445,3733.0
2019-10-08 13:55:00,87.63,87.64,87.61,87.61,1400.0,81.7072,81.7165,81.6885,81.6885,1400.0
2019-10-08 14:00:00,87.64,87.66,87.47,87.47,7741.0,81.7165,81.7352,81.558,81.558,7741.0
2019-10-08 14:05:00,87.48,87.57,87.47,87.56,2398.0,81.5673,81.6513,81.558,81.6419,2398.0
2019-10-08 14:10:00,87.55,87.56,87.49,87.55,3819.0,81.6326,81.6419,81.5767,81.6326,3819.0
2019-10-08 14:15:00,87.56,87.6,87.5,87.56,5272.0,81.6419,81.6792,81.586,81.6419,5272.0
2019-10-08 14:20:00,87.51,87.55,87.47,87.55,3006.0,81.5953,81.6326,81.558,81.6326,3006.0
2019-10-08 14:25:00,87.51,87.52,87.48,87.5,3760.0,81.5953,81.6046,81.5673,81.586,3760.0
2019-10-08 14:30:00,87.53,87.72,87.53,87.67,5956.0,81.614,81.7911,81.614,81.7445,5956.0
2019-10-08 14:35:00,87.71,87.87,87.69,87.71,6838.0,81.7818,81.931,81.7631,81.7818,6838.0
2019-10-08 14:40:00,87.68,87.72,87.63,87.68,3500.0,81.7538,81.7911,81.7072,81.7538,3500.0
2019-10-08 14:45:00,87.74,87.81,87.64,87.75,4174.0,81.8098,81.875,81.7165,81.8191,4174.0
2019-10-08 14:50:00,87.81,87.83,87.66,87.66,4570.0,81.875,81.8937,81.7352,81.7352,4570.0
2019-10-08 14:55:00,87.66,87.7,87.26,87.45,12138.0,81.7352,81.7725,81.3622,81.5394,12138.0
2019-10-08 15:00:00,87.48,87.62,87.32,87.38,3502.0,81.5673,81.6979,81.4181,81.4741,3502.0
2019-10-08 15:05:00,87.37,87.43,87.31,87.38,6253.0,81.4648,81.5207,81.4088,81.4741,6253.0
2019-10-08 15:10:00,87.37,87.37,87.21,87.26,6816.0,81.4648,81.4648,81.3156,81.3622,6816.0
2019-10-08 15:15:00,87.24,87.42,87.23,87.42,4039.0,81.3436,81.5114,81.3342,81.5114,4039.0
2019-10-08 15:20:00,87.43,87.5,87.39,87.43,5615.0,81.5207,81.586,81.4834,81.5207,5615.0
2019-10-08 15:25:00,87.45,87.45,87.35,87.37,6095.0,81.5394,81.5394,81.4461,81.4648,6095.0
2019-10-08 15:30:00,87.36,87.47,87.35,87.39,8730.0,81.4554,81.558,81.4461,81.4834,8730.0
2019-10-08 15:35:00,87.37,87.37,87.08,87.11,10728.0,81.4648,81.4648,81.1944,81.2223,10728.0
2019-10-08 15:40:00,87.12,87.18,87.03,87.12,19631.0,81.2317,81.2876,81.1477,81.2317,19631.0
2019-10-08 15:45:00,87.17,87.19,86.96,87.0,18293.0,81.2783,81.2969,81.0825,81.1198,18293.0
2019-10-08 15:50:00,86.98,87.05,86.91,86.94,23309.0,81.1011,81.1664,81.0359,81.0638,23309.0
2019-10-08 15:55:00,86.94,86.95,86.75,86.75,100904.0,81.0638,81.0732,80.8867,80.8867,100904.0
2019-10-09 09:30:00,87.6,87.83,86.9,86.9,10058.0,81.6792,81.8937,81.0265,81.0265,10058.0
2019-10-09 09:35:00,86.98,87.2,86.98,87.2,2618.0,81.1011,81.3063,81.1011,81.3063,2618.0
2019-10-09 09:40:00,87.15,87.16,87.0,87.06,3100.0,81.2596,81.269,81.1198,81.1757,3100.0
2019-10-09 09:45:00,86.98,86.98,86.8,86.89,3484.0,81.1011,81.1011,80.9333,81.0172,3484.0
2019-10-09 09:50:00,86.9,86.93,86.81,86.83,900.0,81.0265,81.0545,80.9426,80.9613,900.0
2019-10-09 09:55:00,86.83,86.83,86.63,86.76,6379.0,80.9613,80.9613,80.7748,80.896,6379.0
2019-10-09 10:00:00,86.84,87.0,86.76,86.81,4379.0,80.9706,81.1198,80.896,80.9426,4379.0
2019-10-09 10:05:00,86.88,86.88,86.75,86.75,2600.0,81.0079,81.0079,80.8867,80.8867,2600.0
2019-10-09 10:10:00,86.79,86.8,86.66,86.66,4393.0,80.924,80.9333,80.8028,80.8028,4393.0
2019-10-09 10:15:00,86.73,86.73,86.63,86.66,7114.0,80.868,80.868,80.7748,80.8028,7114.0
2019-10-09 10:20:00,86.68,86.88,86.68,86.83,8921.0,80.8214,81.0079,80.8214,80.9613,8921.0
2019-10-09 10:25:00,86.85,86.89,86.82,86.83,2613.0,80.9799,81.0172,80.9519,80.9613,2613.0
2019-10-09 10:30:00,86.87,86.9,86.83,86.86,5098.0,80.9986,81.0265,80.9613,80.9892,5098.0
2019-10-09 10:35:00,86.82,86.82,86.74,86.76,3981.0,80.9519,80.9519,80.8773,80.896,3981.0
2019-10-09 10:40:00,86.77,86.87,86.77,86.87,2500.0,80.9053,80.9986,80.9053,80.9986,2500.0
2019-10-09 10:45:00,86.93,87.06,86.67,86.76,36265.0,81.0545,81.1757,80.8121,80.896,36265.0
2019-10-09 10:50:00,86.8,86.83,86.69,86.78,7957.0,80.9333,80.9613,80.8307,80.9146,7957.0
2019-10-09 10:55:00,86.76,86.8,86.68,86.74,6292.0,80.896,80.9333,80.8214,80.8773,6292.0
2019-10-09 11:00:00,86.76,86.78,86.58,86.64,7886.0,80.896,80.9146,80.7282,80.7841,7886.0
2019-10-09 11:05:00,86.63,86.66,86.57,86.6,7350.0,80.7748,80.8028,80.7188,80.7468,7350.0
2019-10-09 11:10:00,86.6,86.62,86.54,86.58,4826.0,80.7468,80.7655,80.6909,80.7282,4826.0
2019-10-09 11:15:00,86.58,86.79,86.58,86.79,4044.0,80.7282,80.924,80.7282,80.924,4044.0
2019-10-09 11:20:00,86.78,86.8,86.71,86.71,3447.0,80.9146,80.9333,80.8494,80.8494,3447.0
2019-10-09 11:25:00,86.7,86.7,86.52,86.6,5871.0,80.8401,80.8401,80.6722,80.7468,5871.0
2019-10-09 11:30:00,86.6,86.78,86.58,86.78,4467.0,80.7468,80.9146,80.7282,80.9146,4467.0
2019-10-09 11:35:00,86.78,86.92,86.77,86.92,4331.0,80.9146,81.0452,80.9053,81.0452,4331.0
2019-10-09 11:40:00,86.94,86.94,86.88,86.92,5092.0,81.0638,81.0638,81.0079,81.0452,5092.0
2019-10-09 11:45:00,86.95,87.1,86.95,87.0,5057.0,81.0732,81.213,81.0732,81.1198,5057.0
2019-10-09 11:50:00,87.03,87.07,87.0,87.0,3695.0,81.1477,81.185,81.1198,81.1198,3695.0
2019-10-09 11:55:00,87.0,87.12,87.0,87.09,3328.0,81.1198,81.2317,81.1198,81.2037,3328.0
2019-10-09 12:00:00,87.12,87.18,87.08,87.18,3839.0,81.2317,81.2876,81.1944,81.2876,3839.0
2019-10-09 12:05:00,87.19,87.25,87.16,87.16,8701.0,81.2969,81.3529,81.269,81.269,8701.0
2019-10-09 12:10:00,87.17,87.2,87.08,87.19,7515.0,81.2783,81.3063,81.1944,81.2969,7515.0
2019-10-09 12:15:00,87.21,87.23,87.1,87.11,6422.0,81.3156,81.3342,81.213,81.2223,6422.0
2019-10-09 12:20:00,87.12,87.14,87.09,87.09,2031.0,81.2317,81.2503,81.2037,81.2037,2031.0
2019-10-09 12:25:00,87.1,87.12,87.04,87.05,2858.0,81.213,81.2317,81.1571,81.1664,2858.0
2019-10-09 12:30:00,87.06,87.17,87.05,87.15,4595.0,81.1757,81.2783,81.1664,81.2596,4595.0
2019-10-09 12:35:00,87.17,87.31,87.16,87.3,3293.0,81.2783,81.4088,81.269,81.3995,3293.0
2019-10-09 12:40:00,87.3,87.3,87.22,87.26,2762.0,81.3995,81.3995,81.3249,81.3622,2762.0
2019-10-09 12:45:00,87.28,87.28,87.2,87.22,3478.0,81.3809,81.3809,81.3063,81.3249,3478.0
2019-10-09 12:50:00,87.22,87.24,87.15,87.15,2930.0,81.3249,81.3436,81.2596,81.2596,2930.0
2019-10-09 12:55:00,87.18,87.4,87.18,87.39,1812.0,81.2876,81.4927,81.2876,81.4834,1812.0
2019-10-09 13:00:00,87.41,87.57,87.32,87.32,4771.0,81.5021,81.6513,81.4181,81.4181,4771.0
2019-10-09 13:05:00,87.34,87.4,87.31,87.39,3693.0,81.4368,81.4927,81.4088,81.4834,3693.0
2019-10-09 13:10:00,87.37,87.41,87.34,87.37,2415.0,81.4648,81.5021,81.4368,81.4648,2415.0
2019-10-09 13:15:00,87.38,87.42,87.32,87.32,3858.0,81.4741,81.5114,81.4181,81.4181,3858.0
2019-10-09 13:20:00,87.32,87.32,87.25,87.28,3011.0,81.4181,81.4181,81.3529,81.3809,3011.0
2019-10-09 13:25:00,87.32,87.37,87.3,87.34,1500.0,81.4181,81.4648,81.3995,81.4368,1500.0
2019-10-09 13:30:00,87.35,87.4,87.33,87.39,2646.0,81.4461,81.4927,81.4275,81.4834,2646.0
2019-10-09 13:35:00,87.41,87.5,87.41,87.47,5423.0,81.5021,81.586,81.5021,81.558,5423.0
2019-10-09 13:40:00,87.47,87.51,87.45,87.46,2762.0,81.558,81.5953,81.5394,81.5487,2762.0
2019-10-09 13:45:00,87.48,87.59,87.45,87.59,2923.0,81.5673,81.6699,81.5394,81.6699,2923.0
2019-10-09 13:50:00,87.57,87.62,87.55,87.58,3635.0,81.6513,81.6979,81.6326,81.6606,3635.0
2019-10-09 13:55:00,87.59,87.64,87.58,87.58,1607.0,81.6699,81.7165,81.6606,81.6606,1607.0
2019-10-09 14:00:00,87.58,87.58,87.36,87.36,2797.0,81.6606,81.6606,81.4554,81.4554,2797.0
2019-10-09 14:05:00,87.41,87.46,87.41,87.41,3488.0,81.5021,81.5487,81.5021,81.5021,3488.0
2019-10-09 14:10:00,87.44,87.5,87.37,87.43,4788.0,81.53,81.586,81.4648,81.5207,4788.0
2019-10-09 14:15:00,87.48,87.6,87.43,87.58,4278.0,81.5673,81.6792,81.5207,81.6606,4278.0
2019-10-09 14:20:00,87.58,87.59,87.51,87.56,5686.0,81.6606,81.6699,81.5953,81.6419,5686.0
2019-10-09 14:25:00,87.5,87.52,87.47,87.51,1772.0,81.586,81.6046,81.558,81.5953,1772.0
2019-10-09 14:30:00,87.51,87.57,87.48,87.53,3739.0,81.5953,81.6513,81.5673,81.614,3739.0
2019-10-09 14:35:00,87.54,87.54,87.47,87.5,1818.0,81.6233,81.6233,81.558,81.586,1818.0
2019-10-09 14:40:00,87.53,87.56,87.5,87.56,3986.0,81.614,81.6419,81.586,81.6419,3986.0
2019-10-09 14:45:00,87.6,87.62,87.49,87.5,3725.0,81.6792,81.6979,81.5767,81.586,3725.0
2019-10-09 14:50:00,87.48,87.61,87.46,87.58,4465.0,81.5673,81.6885,81.5487,81.6606,4465.0
2019-10-09 14:55:00,87.56,87.56,87.48,87.54,2925.0,81.6419,81.6419,81.5673,81.6233,2925.0
2019-10-09 15:00:00,87.55,87.61,87.5,87.58,3632.0,81.6326,81.6885,81.586,81.6606,3632.0
2019-10-09 15:05:00,87.58,87.67,87.54,87.65,3574.0,81.6606,81.7445,81.6233,81.7258,3574.0
2019-10-09 15:10:00,87.66,87.66,87.6,87.61,7096.0,81.7352,81.7352,81.6792,81.6885,7096.0
2019-10-09 15:15:00,87.62,87.63,87.56,87.56,3112.0,81.6979,81.7072,81.6419,81.6419,3112.0
2019-10-09 15:20:00,87.56,87.56,87.51,87.55,6414.0,81.6419,81.6419,81.5953,81.6326,6414.0
2019-10-09 15:25:00,87.54,87.56,87.51,87.55,5014.0,81.6233,81.6419,81.5953,81.6326,5014.0
2019-10-09 15:30:00,87.57,87.72,87.54,87.64,9538.0,81.6513,81.7911,81.6233,81.7165,9538.0
2019-10-09 15:35:00,87.65,87.73,87.63,87.72,7806.0,81.7258,81.8004,81.7072,81.7911,7806.0
2019-10-09 15:40:00,87.71,87.72,87.42,87.42,16104.0,81.7818,81.7911,81.5114,81.5114,16104.0
2019-10-09 15:45:00,87.38,87.44,87.35,87.42,11729.0,81.4741,81.53,81.4461,81.5114,11729.0
2019-10-09 15:50:00,87.4,87.47,87.38,87.45,23265.0,81.4927,81.558,81.4741,81.5394,23265.0
2019-10-09 15:55:00,87.47,87.54,87.23,87.3,57320.0,81.558,81.6233,81.3342,81.3995,57320.0
2019-10-10 09:30:00,87.26,88.2,86.29,87.68,7559.0,81.3622,82.2387,80.4578,81.7538,7559.0
2019-10-10 09:35:00,87.66,87.75,87.51,87.67,8105.0,81.7352,81.8191,81.5953,81.7445,8105.0
2019-10-10 09:40:00,87.73,87.73,87.49,87.68,5754.0,81.8004,81.8004,81.5767,81.7538,5754.0
2019-10-10 09:45:00,87.64,87.69,87.46,87.54,3737.0,81.7165,81.7631,81.5487,81.6233,3737.0
2019-10-10 09:50:00,87.55,87.81,87.54,87.71,2942.0,81.6326,81.875,81.6233,81.7818,2942.0
2019-10-10 09:55:00,87.71,87.98,87.69,87.94,4830.0,81.7818,82.0335,81.7631,81.9962,4830.0
2019-10-10 10:00:00,87.99,87.99,87.78,87.79,2877.0,82.0429,82.0429,81.8471,81.8564,2877.0
2019-10-10 10:05:00,87.76,87.8,87.65,87.75,3225.0,81.8284,81.8657,81.7258,81.8191,3225.0
2019-10-10 10:10:00,87.71,87.73,87.5,87.51,3601.0,81.7818,81.8004,81.586,81.5953,3601.0
2019-10-10 10:15:00,87.5,87.76,87.5,87.72,5085.0,81.586,81.8284,81.586,81.7911,5085.0
2019-10-10 10:20:00,87.72,87.8,87.69,87.76,4351.0,81.7911,81.8657,81.7631,81.8284,4351.0
2019-10-10 10:25:00,87.79,87.86,87.78,87.81,3283.0,81.8564,81.9217,81.8471,81.875,3283.0
2019-10-10 10:30:00,87.84,87.88,87.75,87.77,2177.0,81.903,81.9403,81.8191,81.8377,2177.0
2019-10-10 10:35:00,87.79,87.81,87.69,87.73,3401.0,81.8564,81.875,81.7631,81.8004,3401.0
2019-10-10 10:40:00,87.66,87.69,87.62,87.67,2672.0,81.7352,81.7631,81.6979,81.7445,2672.0
2019-10-10 10:45:00,87.63,87.63,87.52,87.53,2936.0,81.7072,81.7072,81.6046,81.614,2936.0
2019-10-10 10:50:00,87.53,87.64,87.53,87.6,2400.0,81.614,81.7165,81.614,81.6792,2400.0
2019-10-10 10:55:00,87.61,87.86,87.61,87.86,4154.0,81.6885,81.9217,81.6885,81.9217,4154.0
2019-10-10 11:00:00,87.9,87.93,87.84,87.92,3213.0,81.9589,81.9869,81.903,81.9776,3213.0
2019-10-10 11:05:00,87.93,88.03,87.89,87.95,5638.0,81.9869,82.0802,81.9496,82.0056,5638.0
2019-10-10 11:10:00,87.95,88.05,87.94,87.98,4581.0,82.0056,82.0988,81.9962,82.0335,4581.0
2019-10-10 11:15:00,88.01,88.04,87.96,88.01,2730.0,82.0615,82.0895,82.0149,82.0615,2730.0
2019-10-10 11:20:00,88.0,88.02,87.97,88.02,3157.0,82.0522,82.0708,82.0242,82.0708,3157.0
2019-10-10 11:25:00,88.0,88.05,87.96,88.05,2826.0,82.0522,82.0988,82.0149,82.0988,2826.0
2019-10-10 11:30:00,88.04,88.13,88.04,88.07,4671.0,82.0895,82.1734,82.0895,82.1175,4671.0
2019-10-10 11:35:00,88.06,88.09,87.95,87.95,4814.0,82.1081,82.1361,82.0056,82.0056,4814.0
2019-10-10 11:40:00,87.94,87.96,87.89,87.95,6449.0,81.9962,82.0149,81.9496,82.0056,6449.0
2019-10-10 11:45:00,87.94,88.02,87.94,88.02,3450.0,81.9962,82.0708,81.9962,82.0708,3450.0
2019-10-10 11:50:00,87.99,88.02,87.98,87.98,1998.0,82.0429,82.0708,82.0335,82.0335,1998.0
2019-10-10 11:55:00,88.0,88.09,88.0,88.06,3540.0,82.0522,82.1361,82.0522,82.1081,3540.0
2019-10-10 12:00:00,88.06,88.09,88.06,88.09,703.0,82.1081,82.1361,82.1081,82.1361,703.0
2019-10-10 12:05:00,88.07,88.1,88.0,88.03,6493.0,82.1175,82.1454,82.0522,82.0802,6493.0
2019-10-10 12:10:00,88.03,88.06,88.02,88.02,4113.0,82.0802,82.1081,82.0708,82.0708,4113.0
2019-10-10 12:15:00,88.04,88.06,87.98,88.03,7199.0,82.0895,82.1081,82.0335,82.0802,7199.0
2019-10-10 12:20:00,88.02,88.04,87.98,88.02,5666.0,82.0708,82.0895,82.0335,82.0708,5666.0
2019-10-10 12:25:00,88.01,88.01,87.94,87.94,4430.0,82.0615,82.0615,81.9962,81.9962,4430.0
2019-10-10 12:30:00,87.92,87.93,87.79,87.81,6060.0,81.9776,81.9869,81.8564,81.875,6060.0
2019-10-10 12:35:00,87.79,87.83,87.78,87.82,9968.0,81.8564,81.8937,81.8471,81.8844,9968.0
2019-10-10 12:40:00,87.79,87.87,87.79,87.87,3723.0,81.8564,81.931,81.8564,81.931,3723.0
2019-10-10 12:45:00,87.86,87.93,87.86,87.88,3488.0,81.9217,81.9869,81.9217,81.9403,3488.0
2019-10-10 12:50:00,87.9,87.9,87.84,87.89,6445.0,81.9589,81.9589,81.903,81.9496,6445.0
2019-10-10 12:55:00,87.91,87.94,87.89,87.9,4919.0,81.9683,81.9962,81.9496,81.9589,4919.0
2019-10-10 13:00:00,87.92,87.93,87.86,87.89,4502.0,81.9776,81.9869,81.9217,81.9496,4502.0
2019-10-10 13:05:00,87.86,87.9,87.86,87.9,1698.0,81.9217,81.9589,81.9217,81.9589,1698.0
2019-10-10 13:10:00,87.9,87.92,87.88,87.88,3739.0,81.9589,81.9776,81.9403,81.9403,3739.0
2019-10-10 13:15:00,87.87,87.87,87.81,87.81,1567.0,81.931,81.931,81.875,81.875,1567.0
2019-10-10 13:20:00,87.83,87.83,87.77,87.8,3451.0,81.8937,81.8937,81.8377,81.8657,3451.0
2019-10-10 13:25:00,87.8,87.85,87.78,87.8,3200.0,81.8657,81.9123,81.8471,81.8657,3200.0
2019-10-10 13:30:00,87.78,87.78,87.67,87.71,5400.0,81.8471,81.8471,81.7445,81.7818,5400.0
2019-10-10 13:35:00,87.72,87.77,87.72,87.77,2678.0,81.7911,81.8377,81.7911,81.8377,2678.0
2019-10-10 13:40:00,87.78,87.79,87.76,87.78,3415.0,81.8471,81.8564,81.8284,81.8471,3415.0
2019-10-10 13:45:00,87.78,87.85,87.78,87.81,6454.0,81.8471,81.9123,81.8471,81.875,6454.0
2019-10-10 13:50:00,87.8,87.85,87.78,87.84,10755.0,81.8657,81.9123,81.8471,81.903,10755.0
2019-10-10 13:55:00,87.83,87.99,87.83,87.91,5996.0,81.8937,82.0429,81.8937,81.9683,5996.0
2019-10-10 14:00:00,87.92,87.97,87.88,87.97,3635.0,81.9776,82.0242,81.9403,82.0242,3635.0
2019-10-10 14:05:00,87.98,88.0,87.46,87.55,8265.0,82.0335,82.0522,81.5487,81.6326,8265.0
2019-10-10 14:10:00,87.52,87.75,87.5,87.75,3722.0,81.6046,81.8191,81.586,81.8191,3722.0
2019-10-10 14:15:00,87.77,87.8,87.73,87.73,2200.0,81.8377,81.8657,81.8004,81.8004,2200.0
2019-10-10 14:20:00,87.73,87.81,87.73,87.78,2772.0,81.8004,81.875,81.8004,81.8471,2772.0
2019-10-10 14:25:00,87.76,87.76,87.66,87.69,2389.0,81.8284,81.8284,81.7352,81.7631,2389.0
2019-10-10 14:30:00,87.68,87.8,87.67,87.8,3445.0,81.7538,81.8657,81.7445,81.8657,3445.0
2019-10-10 14:35:00,87.79,87.8,87.74,87.74,1748.0,81.8564,81.8657,81.8098,81.8098,1748.0
2019-10-10 14:40:00,87.71,87.71,87.59,87.59,1515.0,81.7818,81.7818,81.6699,81.6699,1515.0
2019-10-10 14:45:00,87.61,87.61,87.58,87.59,4699.0,81.6885,81.6885,81.6606,81.6699,4699.0
2019-10-10 14:50:00,87.61,87.62,87.48,87.49,5086.0,81.6885,81.6979,81.5673,81.5767,5086.0
2019-10-10 14:55:00,87.48,87.52,87.47,87.52,3831.0,81.5673,81.6046,81.558,81.6046,3831.0
2019-10-10 15:00:00,87.5,87.6,87.5,87.56,5123.0,81.586,81.6792,81.586,81.6419,5123.0
2019-10-10 15:05:00,87.58,87.58,87.5,87.56,3731.0,81.6606,81.6606,81.586,81.6419,3731.0
2019-10-10 15:10:00,87.55,87.59,87.52,87.59,4035.0,81.6326,81.6699,81.6046,81.6699,4035.0
2019-10-10 15:15:00,87.6,87.61,87.46,87.51,5705.0,81.6792,81.6885,81.5487,81.5953,5705.0
2019-10-10 15:20:00,87.53,87.54,87.44,87.46,6860.0,81.614,81.6233,81.53,81.5487,6860.0
2019-10-10 15:25:00,87.47,87.58,87.46,87.58,6187.0,81.558,81.6606,81.5487,81.6606,6187.0
2019-10-10 15:30:00,87.59,87.63,87.53,87.54,8836.0,81.6699,81.7072,81.614,81.6233,8836.0
2019-10-10 15:35:00,87.55,87.58,87.48,87.51,9842.0,81.6326,81.6606,81.5673,81.5953,9842.0
2019-10-10 15:40:00,87.5,87.55,87.45,87.51,11379.0,81.586,81.6326,81.5394,81.5953,11379.0
2019-10-10 15:45:00,87.51,87.64,87.49,87.61,12601.0,81.5953,81.7165,81.5767,81.6885,12601.0
2019-10-10 15:50:00,87.62,87.64,87.51,87.62,28561.0,81.6979,81.7165,81.5953,81.6979,28561.0
2019-10-10 15:55:00,87.6,87.6,87.4,87.49,96243.0,81.6792,81.6792,81.4927,81.5767,96243.0
2019-10-11 09:30:00,88.23,88.52,88.23,88.46,10154.0,82.2666,82.537,82.2666,82.4811,10154.0
2019-10-11 09:35:00,88.5,88.54,88.35,88.35,1500.0,82.5184,82.5557,82.3785,82.3785,1500.0
2019-10-11 09:40:00,88.33,88.5,88.31,88.43,1300.0,82.3599,82.5184,82.3412,82.4531,1300.0
2019-10-11 09:45:00,88.43,88.56,88.29,88.41,9357.0,82.4531,82.5743,82.3226,82.4345,9357.0
2019-10-11 09:50:00,88.44,88.46,88.22,88.22,5900.0,82.4624,82.4811,82.2573,82.2573,5900.0
2019-10-11 09:55:00,88.16,88.28,88.1,88.28,3706.0,82.2014,82.3133,82.1454,82.3133,3706.0
2019-10-11 10:00:00,88.28,88.31,88.06,88.14,8900.0,82.3133,82.3412,82.1081,82.1827,8900.0
2019-10-11 10:05:00,88.14,88.19,88.03,88.12,11012.0,82.1827,82.2293,82.0802,82.1641,11012.0
2019-10-11 10:10:00,88.13,88.31,88.13,88.31,10300.0,82.1734,82.3412,82.1734,82.3412,10300.0
2019-10-11 10:15:00,88.28,88.32,88.21,88.31,16410.0,82.3133,82.3506,82.248,82.3412,16410.0
2019-10-11 10:20:00,88.28,88.31,88.24,88.24,12319.0,82.3133,82.3412,82.276,82.276,12319.0
2019-10-11 10:25:00,88.24,88.32,88.24,88.3,6681.0,82.276,82.3506,82.276,82.3319,6681.0
2019-10-11 10:30:00,88.32,88.32,88.18,88.2,4384.0,82.3506,82.3506,82.22,82.2387,4384.0
2019-10-11 10:35:00,88.22,88.24,88.18,88.21,4719.0,82.2573,82.276,82.22,82.248,4719.0
2019-10-11 10:40:00,88.17,88.27,88.13,88.21,6269.0,82.2107,82.3039,82.1734,82.248,6269.0
2019-10-11 10:45:00,88.19,88.25,88.16,88.16,3000.0,82.2293,82.2853,82.2014,82.2014,3000.0
2019-10-11 10:50:00,88.18,88.24,88.15,88.24,2480.0,82.22,82.276,82.192,82.276,2480.0
2019-10-11 10:55:00,88.24,88.25,88.2,88.25,6301.0,82.276,82.2853,82.2387,82.2853,6301.0
2019-10-11 11:00:00,88.26,88.45,88.24,88.42,17699.0,82.2946,82.4718,82.276,82.4438,17699.0
2019-10-11 11:05:00,88.44,88.44,88.35,88.41,4177.0,82.4624,82.4624,82.3785,82.4345,4177.0
2019-10-11 11:10:00,88.41,88.42,88.35,88.36,3197.0,82.4345,82.4438,82.3785,82.3879,3197.0
2019-10-11 11:15:00,88.33,88.43,88.3,88.41,11675.0,82.3599,82.4531,82.3319,82.4345,11675.0
2019-10-11 11:20:00,88.44,88.5,88.4,88.49,11370.0,82.4624,82.5184,82.4252,82.5091,11370.0
2019-10-11 11:25:00,88.49,88.52,88.47,88.47,9061.0,82.5091,82.537,82.4904,82.4904,9061.0
2019-10-11 11:30:00,88.47,88.53,88.44,88.5,10826.0,82.4904,82.5464,82.4624,82.5184,10826.0
2019-10-11 11:35:00,88.5,88.57,88.5,88.53,11007.0,82.5184,82.5837,82.5184,82.5464,11007.0
2019-10-11 11:40:00,88.51,88.51,88.42,88.42,5512.0,82.5277,82.5277,82.4438,82.4438,5512.0
2019-10-11 11:45:00,88.36,88.46,88.25,88.31,9204.0,82.3879,82.4811,82.2853,82.3412,9204.0
2019-10-11 11:50:00,88.29,88.32,88.25,88.31,1515.0,82.3226,82.3506,82.2853,82.3412,1515.0
2019-10-11 11:55:00,88.34,88.36,88.29,88.36,5994.0,82.3692,82.3879,82.3226,82.3879,5994.0
2019-10-11 12:00:00,88.37,88.37,88.18,88.25,4609.0,82.3972,82.3972,82.22,82.2853,4609.0
2019-10-11 12:05:00,88.22,88.33,88.22,88.23,2700.0,82.2573,82.3599,82.2573,82.2666,2700.0
2019-10-11 12:10:00,88.25,88.3,88.25,88.28,2973.0,82.2853,82.3319,82.2853,82.3133,2973.0
2019-10-11 12:15:00,88.27,88.3,88.21,88.26,2587.0,82.3039,82.3319,82.248,82.2946,2587.0
2019-10-11 12:20:00,88.28,88.34,88.25,88.34,3305.0,82.3133,82.3692,82.2853,82.3692,3305.0
2019-10-11 12:25:00,88.32,88.34,88.28,88.34,2351.0,82.3506,82.3692,82.3133,82.3692,2351.0
2019-10-11 12:30:00,88.34,88.35,87.95,88.19,11971.0,82.3692,82.3785,82.0056,82.2293,11971.0
2019-10-11 12:35:00,88.23,88.29,88.19,88.23,3402.0,82.2666,82.3226,82.2293,82.2666,3402.0
2019-10-11 12:40:00,88.23,88.29,88.21,88.29,6667.0,82.2666,82.3226,82.248,82.3226,6667.0
2019-10-11 12:45:00,88.29,88.41,88.29,88.4,10387.0,82.3226,82.4345,82.3226,82.4252,10387.0
2019-10-11 12:50:00,88.41,88.44,88.38,88.43,8989.0,82.4345,82.4624,82.4065,82.4531,8989.0
2019-10-11 12:55:00,88.45,88.45,88.37,88.4,4900.0,82.4718,82.4718,82.3972,82.4252,4900.0
2019-10-11 13:00:00,88.41,88.43,88.35,88.37,6142.0,82.4345,82.4531,82.3785,82.3972,6142.0
2019-10-11 13:05:00,88.39,88.41,88.35,88.38,2513.0,82.4158,82.4345,82.3785,82.4065,2513.0
2019-10-11 13:10:00,88.38,88.4,88.29,88.31,10660.0,82.4065,82.4252,82.3226,82.3412,10660.0
2019-10-11 13:15:00,88.32,88.37,88.3,88.34,3100.0,82.3506,82.3972,82.3319,82.3692,3100.0
2019-10-11 13:20:00,88.36,88.37,88.33,88.33,3449.0,82.3879,82.3972,82.3599,82.3599,3449.0
2019-10-11 13:25:00,88.32,88.69,88.31,88.52,38891.0,82.3506,82.6956,82.3412,82.537,38891.0
2019-10-11 13:30:00,88.53,88.66,88.5,88.64,4645.0,82.5464,82.6676,82.5184,82.6489,4645.0
2019-10-11 13:35:00,88.66,88.67,88.59,88.64,5841.0,82.6676,82.6769,82.6023,82.6489,5841.0
2019-10-11 13:40:00,88.64,88.67,88.63,88.66,5453.0,82.6489,82.6769,82.6396,82.6676,5453.0
2019-10-11 13:45:00,88.67,88.67,88.58,88.63,6339.0,82.6769,82.6769,82.593,82.6396,6339.0
2019-10-11 13:50:00,88.63,88.65,88.54,88.56,7000.0,82.6396,82.6583,82.5557,82.5743,7000.0
2019-10-11 13:55:00,88.58,88.64,88.58,88.64,8219.0,82.593,82.6489,82.593,82.6489,8219.0
2019-10-11 14:00:00,88.63,88.64,88.54,88.55,3001.0,82.6396,82.6489,82.5557,82.565,3001.0
2019-10-11 14:05:00,88.54,88.55,88.48,88.52,4400.0,82.5557,82.565,82.4997,82.537,4400.0
2019-10-11 14:10:00,88.48,88.49,88.39,88.39,2734.0,82.4997,82.5091,82.4158,82.4158,2734.0
2019-10-11 14:15:00,88.41,88.44,88.4,88.44,5554.0,82.4345,82.4624,82.4252,82.4624,5554.0
2019-10-11 14:20:00,88.43,88.49,88.43,88.48,1924.0,82.4531,82.5091,82.4531,82.4997,1924.0
2019-10-11 14:25:00,88.51,88.55,88.51,88.55,5780.0,82.5277,82.565,82.5277,82.565,5780.0
2019-10-11 14:30:00,88.54,88.56,88.53,88.53,2100.0,82.5557,82.5743,82.5464,82.5464,2100.0
2019-10-11 14:35:00,88.53,88.54,88.44,88.48,5903.0,82.5464,82.5557,82.4624,82.4997,5903.0
2019-10-11 14:40:00,88.51,88.52,88.45,88.46,4751.0,82.5277,82.537,82.4718,82.4811,4751.0
2019-10-11 14:45:00,88.48,88.52,88.43,88.43,4600.0,82.4997,82.537,82.4531,82.4531,4600.0
2019-10-11 14:50:00,88.44,88.51,88.43,88.43,6647.0,82.4624,82.5277,82.4531,82.4531,6647.0
2019-10-11 14:55:00,88.44,88.46,88.41,88.46,3417.0,82.4624,82.4811,82.4345,82.4811,3417.0
2019-10-11 15:00:00,88.43,88.5,88.39,88.45,5693.0,82.4531,82.5184,82.4158,82.4718,5693.0
2019-10-11 15:05:00,88.46,88.48,88.44,88.47,7194.0,82.4811,82.4997,82.4624,82.4904,7194.0
2019-10-11 15:10:00,88.47,88.64,88.46,88.59,8368.0,82.4904,82.6489,82.4811,82.6023,8368.0
2019-10-11 15:15:00,88.55,88.58,88.53,88.56,4709.0,82.565,82.593,82.5464,82.5743,4709.0
2019-10-11 15:20:00,88.55,88.55,88.48,88.49,5007.0,82.565,82.565,82.4997,82.5091,5007.0
2019-10-11 15:25:00,88.51,88.54,88.49,88.54,5962.0,82.5277,82.5557,82.5091,82.5557,5962.0
2019-10-11 15:30:00,88.54,88.56,88.34,88.48,12731.0,82.5557,82.5743,82.3692,82.4997,12731.0
2019-10-11 15:35:00,88.48,88.58,88.37,88.58,22761.0,82.4997,82.593,82.3972,82.593,22761.0
2019-10-11 15:40:00,88.58,88.6,88.3,88.3,15390.0,82.593,82.6116,82.3319,82.3319,15390.0
2019-10-11 15:45:00,88.27,88.37,88.13,88.26,15272.0,82.3039,82.3972,82.1734,82.2946,15272.0
2019-10-11 15:50:00,88.24,88.3,88.13,88.15,26053.0,82.276,82.3319,82.1734,82.192,26053.0
2019-10-11 15:55:00,88.13,88.24,87.95,88.02,73722.0,82.1734,82.276,82.0056,82.0708,73722.0
2019-10-14 09:30:00,87.63,87.63,87.43,87.43,4929.0,81.7072,81.7072,81.5207,81.5207,4929.0
2019-10-14 09:35:00,87.48,87.69,87.48,87.66,2547.0,81.5673,81.7631,81.5673,81.7352,2547.0
2019-10-14 09:40:00,87.67,87.71,87.65,87.66,1355.0,81.7445,81.7818,81.7258,81.7352,1355.0
2019-10-14 09:45:00,87.64,87.76,87.64,87.65,2000.0,81.7165,81.8284,81.7165,81.7258,2000.0
2019-10-14 09:50:00,87.6,87.6,87.47,87.52,3462.0,81.6792,81.6792,81.558,81.6046,3462.0
2019-10-14 09:55:00,87.49,87.52,87.45,87.47,2379.0,81.5767,81.6046,81.5394,81.558,2379.0
2019-10-14 10:00:00,87.47,87.81,87.44,87.74,6193.0,81.558,81.875,81.53,81.8098,6193.0
2019-10-14 10:05:00,87.74,87.86,87.72,87.86,5000.0,81.8098,81.9217,81.7911,81.9217,5000.0
2019-10-14 10:10:00,87.85,87.87,87.81,87.85,1365.0,81.9123,81.931,81.875,81.9123,1365.0
2019-10-14 10:15:00,87.86,87.87,87.73,87.78,2426.0,81.9217,81.931,81.8004,81.8471,2426.0
2019-10-14 10:20:00,87.7,87.8,87.7,87.8,2000.0,81.7725,81.8657,81.7725,81.8657,2000.0
2019-10-14 10:25:00,87.81,87.94,87.79,87.93,3607.0,81.875,81.9962,81.8564,81.9869,3607.0
2019-10-14 10:30:00,87.95,88.06,87.95,88.0,4847.0,82.0056,82.1081,82.0056,82.0522,4847.0
2019-10-14 10:35:00,87.99,88.08,87.98,88.08,1820.0,82.0429,82.1268,82.0335,82.1268,1820.0
2019-10-14 10:40:00,88.1,88.21,88.09,88.15,3100.0,82.1454,82.248,82.1361,82.192,3100.0
2019-10-14 10:45:00,88.15,88.16,88.07,88.16,2300.0,82.192,82.2014,82.1175,82.2014,2300.0
2019-10-14 10:50:00,88.15,88.16,88.01,88.02,2323.0,82.192,82.2014,82.0615,82.0708,2323.0
2019-10-14 10:55:00,88.0,88.0,87.89,87.97,1900.0,82.0522,82.0522,81.9496,82.0242,1900.0
2019-10-14 11:00:00,87.99,87.99,87.76,87.77,3497.0,82.0429,82.0429,81.8284,81.8377,3497.0
2019-10-14 11:05:00,87.76,87.86,87.73,87.86,1800.0,81.8284,81.9217,81.8004,81.9217,1800.0
2019-10-14 11:10:00,87.86,87.91,87.85,87.89,2400.0,81.9217,81.9683,81.9123,81.9496,2400.0
2019-10-14 11:15:00,87.89,87.9,87.84,87.89,3315.0,81.9496,81.9589,81.903,81.9496,3315.0
2019-10-14 11:20:00,87.88,87.88,87.82,87.82,2906.0,81.9403,81.9403,81.8844,81.8844,2906.0
2019-10-14 11:25:00,87.83,87.84,87.76,87.76,3214.0,81.8937,81.903,81.8284,81.8284,3214.0
2019-10-14 11:30:00,87.73,87.84,87.72,87.83,2100.0,81.8004,81.903,81.7911,81.8937,2100.0
2019-10-14 11:35:00,87.83,87.86,87.82,87.86,4270.0,81.8937,81.9217,81.8844,81.9217,4270.0
2019-10-14 11:40:00,87.87,87.9,87.77,87.77,2600.0,81.931,81.9589,81.8377,81.8377,2600.0
2019-10-14 11:45:00,87.77,87.81,87.74,87.78,2900.0,81.8377,81.875,81.8098,81.8471,2900.0
2019-10-14 11:50:00,87.79,87.79,87.77,87.77,1342.0,81.8564,81.8564,81.8377,81.8377,1342.0
2019-10-14 11:55:00,87.78,87.86,87.75,87.79,7410.0,81.8471,81.9217,81.8191,81.8564,7410.0
2019-10-14 12:00:00,87.76,87.77,87.73,87.73,1627.0,81.8284,81.8377,81.8004,81.8004,1627.0
2019-10-14 12:05:00,87.74,87.84,87.74,87.83,3278.0,81.8098,81.903,81.8098,81.8937,3278.0
2019-10-14 12:10:00,87.82,87.83,87.73,87.73,4580.0,81.8844,81.8937,81.8004,81.8004,4580.0
2019-10-14 12:15:00,87.73,87.86,87.73,87.81,2600.0,81.8004,81.9217,81.8004,81.875,2600.0
2019-10-14 12:20:00,87.8,87.87,87.75,87.86,3667.0,81.8657,81.931,81.8191,81.9217,3667.0
2019-10-14 12:25:00,87.85,87.88,87.8,87.88,2966.0,81.9123,81.9403,81.8657,81.9403,2966.0
2019-10-14 12:30:00,87.89,87.99,87.89,87.99,2900.0,81.9496,82.0429,81.9496,82.0429,2900.0
2019-10-14 12:35:00,88.01,88.14,88.01,88.14,5191.0,82.0615,82.1827,82.0615,82.1827,5191.0
2019-10-14 12:40:00,88.12,88.13,88.03,88.1,3841.0,82.1641,82.1734,82.0802,82.1454,3841.0
2019-10-14 12:45:00,88.12,88.13,88.09,88.09,3683.0,82.1641,82.1734,82.1361,82.1361,3683.0
2019-10-14 12:50:00,88.08,88.15,88.08,88.1,4243.0,82.1268,82.192,82.1268,82.1454,4243.0
2019-10-14 12:55:00,88.11,88.18,88.1,88.18,2398.0,82.1548,82.22,82.1454,82.22,2398.0
2019-10-14 13:00:00,88.17,88.19,88.16,88.18,1828.0,82.2107,82.2293,82.2014,82.22,1828.0
2019-10-14 13:05:00,88.19,88.24,88.19,88.23,2011.0,82.2293,82.276,82.2293,82.2666,2011.0
2019-10-14 13:10:00,88.23,88.23,88.21,88.22,800.0,82.2666,82.2666,82.248,82.2573,800.0
2019-10-14 13:15:00,88.25,88.27,88.17,88.17,2373.0,82.2853,82.3039,82.2107,82.2107,2373.0
2019-10-14 13:20:00,88.18,88.21,88.13,88.15,2849.0,82.22,82.248,82.1734,82.192,2849.0
2019-10-14 13:25:00,88.16,88.18,88.16,88.17,974.0,82.2014,82.22,82.2014,82.2107,974.0
2019-10-14 13:30:00,88.15,88.15,88.1,88.1,2100.0,82.192,82.192,82.1454,82.1454,2100.0
2019-10-14 13:35:00,88.11,88.12,88.08,88.08,3656.0,82.1548,82.1641,82.1268,82.1268,3656.0
2019-10-14 13:40:00,88.11,88.2,88.1,88.13,2978.0,82.1548,82.2387,82.1454,82.1734,2978.0
2019-10-14 13:45:00,88.11,88.14,88.09,88.14,949.0,82.1548,82.1827,82.1361,82.1827,949.0
2019-10-14 13:50:00,88.15,88.2,88.12,88.2,3203.0,82.192,82.2387,82.1641,82.2387,3203.0
2019-10-14 13:55:00,88.21,88.25,88.19,88.25,2330.0,82.248,82.2853,82.2293,82.2853,2330.0
2019-10-14 14:00:00,88.26,88.31,88.21,88.23,4582.0,82.2946,82.3412,82.248,82.2666,4582.0
2019-10-14 14:05:00,88.23,88.25,88.22,88.25,700.0,82.2666,82.2853,82.2573,82.2853,700.0
2019-10-14 14:10:00,88.25,88.3,88.19,88.3,7966.0,82.2853,82.3319,82.2293,82.3319,7966.0
2019-10-14 14:15:00,88.3,88.32,88.26,88.29,3796.0,82.3319,82.3506,82.2946,82.3226,3796.0
2019-10-14 14:20:00,88.28,88.3,88.26,88.27,3426.0,82.3133,82.3319,82.2946,82.3039,3426.0
2019-10-14 14:25:00,88.26,88.28,88.24,88.28,3100.0,82.2946,82.3133,82.276,82.3133,3100.0
2019-10-14 14:30:00,88.28,88.29,88.23,88.26,3200.0,82.3133,82.3226,82.2666,82.2946,3200.0
2019-10-14 14:35:00,88.26,88.26,88.18,88.18,5810.0,82.2946,82.2946,82.22,82.22,5810.0
2019-10-14 14:40:00,88.19,88.21,88.15,88.2,4417.0,82.2293,82.248,82.192,82.2387,4417.0
2019-10-14 14:45:00,88.2,88.24,88.19,88.24,2479.0,82.2387,82.276,82.2293,82.276,2479.0
2019-10-14 14:50:00,88.25,88.31,88.25,88.27,2653.0,82.2853,82.3412,82.2853,82.3039,2653.0
2019-10-14 14:55:00,88.27,88.3,88.24,88.24,3548.0,82.3039,82.3319,82.276,82.276,3548.0
2019-10-14 15:00:00,88.23,88.24,88.2,88.21,2718.0,82.2666,82.276,82.2387,82.248,2718.0
2019-10-14 15:05:00,88.2,88.2,88.1,88.14,16219.0,82.2387,82.2387,82.1454,82.1827,16219.0
2019-10-14 15:10:00,88.13,88.17,88.08,88.08,9458.0,82.1734,82.2107,82.1268,82.1268,9458.0
2019-10-14 15:15:00,88.07,88.11,88.01,88.08,5580.0,82.1175,82.1548,82.0615,82.1268,5580.0
2019-10-14 15:20:00,88.08,88.11,88.05,88.11,5031.0,82.1268,82.1548,82.0988,82.1548,5031.0
2019-10-14 15:25:00,88.12,88.21,88.12,88.17,6017.0,82.1641,82.248,82.1641,82.2107,6017.0
2019-10-14 15:30:00,88.17,88.18,88.03,88.05,6370.0,82.2107,82.22,82.0802,82.0988,6370.0
2019-10-14 15:35:00,88.05,88.13,88.03,88.09,5747.0,82.0988,82.1734,82.0802,82.1361,5747.0
2019-10-14 15:40:00,88.08,88.09,88.0,88.04,4695.0,82.1268,82.1361,82.0522,82.0895,4695.0
2019-10-14 15:45:00,88.06,88.08,88.03,88.06,5402.0,82.1081,82.1268,82.0802,82.1081,5402.0
2019-10-14 15:50:00,88.06,88.24,88.04,88.21,16121.0,82.1081,82.276,82.0895,82.248,16121.0
2019-10-14 15:55:00,88.2,88.25,88.15,88.2,30844.0,82.2387,82.2853,82.192,82.2387,30844.0
2019-10-15 09:30:00,88.52,88.65,88.34,88.65,13086.0,82.537,82.6583,82.3692,82.6583,13086.0
2019-10-15 09:35:00,88.59,88.63,88.46,88.46,4420.0,82.6023,82.6396,82.4811,82.4811,4420.0
2019-10-15 09:40:00,88.51,88.54,88.42,88.42,4895.0,82.5277,82.5557,82.4438,82.4438,4895.0
2019-10-15 09:45:00,88.42,88.48,88.38,88.46,8086.0,82.4438,82.4997,82.4065,82.4811,8086.0
2019-10-15 09:50:00,88.46,88.64,88.45,88.55,8102.0,82.4811,82.6489,82.4718,82.565,8102.0
2019-10-15 09:55:00,88.53,88.53,88.41,88.44,7725.0,82.5464,82.5464,82.4345,82.4624,7725.0
2019-10-15 10:00:00,88.46,88.52,88.43,88.5,4281.0,82.4811,82.537,82.4531,82.5184,4281.0
2019-10-15 10:05:00,88.52,88.69,88.48,88.69,5346.0,82.537,82.6956,82.4997,82.6956,5346.0
2019-10-15 10:10:00,88.71,88.71,88.54,88.55,6876.0,82.7142,82.7142,82.5557,82.565,6876.0
2019-10-15 10:15:00,88.56,88.67,88.56,88.62,5865.0,82.5743,82.6769,82.5743,82.6303,5865.0
2019-10-15 10:20:00,88.65,88.67,88.55,88.59,4049.0,82.6583,82.6769,82.565,82.6023,4049.0
2019-10-15 10:25:00,88.62,88.74,88.59,88.64,10579.0,82.6303,82.7422,82.6023,82.6489,10579.0
2019-10-15 10:30:00,88.67,88.7,88.55,88.65,7621.0,82.6769,82.7049,82.565,82.6583,7621.0
2019-10-15 10:35:00,88.67,88.76,88.67,88.72,6064.0,82.6769,82.7608,82.6769,82.7235,6064.0
2019-10-15 10:40:00,88.73,88.79,88.71,88.76,5814.0,82.7328,82.7888,82.7142,82.7608,5814.0
2019-10-15 10:45:00,88.77,88.8,88.74,88.77,3809.0,82.7701,82.7981,82.7422,82.7701,3809.0
2019-10-15 10:50:00,88.78,88.78,88.69,88.73,4198.0,82.7795,82.7795,82.6956,82.7328,4198.0
2019-10-15 10:55:00,88.75,88.92,88.75,88.92,4318.0,82.7515,82.91,82.7515,82.91,4318.0
2019-10-15 11:00:00,88.96,88.96,88.86,88.87,4797.0,82.9473,82.9473,82.8541,82.8634,4797.0
2019-10-15 11:05:00,88.87,88.99,88.85,88.99,7292.0,82.8634,82.9753,82.8447,82.9753,7292.0
2019-10-15 11:10:00,88.98,88.98,88.76,88.77,4316.0,82.966,82.966,82.7608,82.7701,4316.0
2019-10-15 11:15:00,88.79,88.82,88.65,88.68,6297.0,82.7888,82.8168,82.6583,82.6862,6297.0
2019-10-15 11:20:00,88.7,88.7,88.62,88.67,4815.0,82.7049,82.7049,82.6303,82.6769,4815.0
2019-10-15 11:25:00,88.68,88.71,88.57,88.7,6077.0,82.6862,82.7142,82.5837,82.7049,6077.0
2019-10-15 11:30:00,88.67,88.71,88.57,88.64,5054.0,82.6769,82.7142,82.5837,82.6489,5054.0
2019-10-15 11:35:00,88.64,88.67,88.51,88.52,3651.0,82.6489,82.6769,82.5277,82.537,3651.0
2019-10-15 11:40:00,88.51,88.58,88.51,88.53,7382.0,82.5277,82.593,82.5277,82.5464,7382.0
2019-10-15 11:45:00,88.54,88.58,88.54,88.57,6674.0,82.5557,82.593,82.5557,82.5837,6674.0
2019-10-15 11:50:00,88.59,88.63,88.57,88.61,6507.0,82.6023,82.6396,82.5837,82.621,6507.0
2019-10-15 11:55:00,88.6,88.65,88.57,88.65,6147.0,82.6116,82.6583,82.5837,82.6583,6147.0
2019-10-15 12:00:00,88.65,88.76,88.6,88.72,4896.0,82.6583,82.7608,82.6116,82.7235,4896.0
2019-10-15 12:05:00,88.74,88.8,88.72,88.76,5356.0,82.7422,82.7981,82.7235,82.7608,5356.0
2019-10-15 12:10:00,88.76,88.76,88.64,88.64,6254.0,82.7608,82.7608,82.6489,82.6489,6254.0
2019-10-15 12:15:00,88.64,88.65,88.61,88.62,6330.0,82.6489,82.6583,82.621,82.6303,6330.0
2019-10-15 12:20:00,88.63,88.65,88.63,88.64,3087.0,82.6396,82.6583,82.6396,82.6489,3087.0
2019-10-15 12:25:00,88.66,88.67,88.58,88.59,4317.0,82.6676,82.6769,82.593,82.6023,4317.0
2019-10-15 12:30:00,88.56,88.6,88.53,88.6,5225.0,82.5743,82.6116,82.5464,82.6116,5225.0
2019-10-15 12:35:00,88.59,88.63,88.56,88.63,3556.0,82.6023,82.6396,82.5743,82.6396,3556.0
2019-10-15 12:40:00,88.64,88.68,88.62,88.62,5546.0,82.6489,82.6862,82.6303,82.6303,5546.0
2019-10-15 12:45:00,88.6,88.61,88.54,88.59,4288.0,82.6116,82.621,82.5557,82.6023,4288.0
2019-10-15 12:50:00,88.6,88.68,88.57,88.68,6023.0,82.6116,82.6862,82.5837,82.6862,6023.0
2019-10-15 12:55:00,88.73,88.78,88.71,88.77,5177.0,82.7328,82.7795,82.7142,82.7701,5177.0
2019-10-15 13:00:00,88.78,88.79,88.68,88.69,4913.0,82.7795,82.7888,82.6862,82.6956,4913.0
2019-10-15 13:05:00,88.7,88.73,88.61,88.62,6325.0,82.7049,82.7328,82.621,82.6303,6325.0
2019-10-15 13:10:00,88.63,88.71,88.63,88.68,2663.0,82.6396,82.7142,82.6396,82.6862,2663.0
2019-10-15 13:15:00,88.68,88.72,88.67,88.71,5318.0,82.6862,82.7235,82.6769,82.7142,5318.0
2019-10-15 13:20:00,88.68,88.68,88.59,88.59,3600.0,82.6862,82.6862,82.6023,82.6023,3600.0
2019-10-15 13:25:00,88.58,88.62,88.56,88.61,3615.0,82.593,82.6303,82.5743,82.621,3615.0
2019-10-15 13:30:00,88.62,88.63,88.59,88.62,5356.0,82.6303,82.6396,82.6023,82.6303,5356.0
2019-10-15 13:35:00,88.61,88.61,88.53,88.55,5400.0,82.621,82.621,82.5464,82.565,5400.0
2019-10-15 13:40:00,88.57,88.57,88.5,88.55,5361.0,82.5837,82.5837,82.5184,82.565,5361.0
2019-10-15 13:45:00,88.59,88.68,88.59,88.68,3375.0,82.6023,82.6862,82.6023,82.6862,3375.0
2019-10-15 13:50:00,88.67,88.76,88.66,88.76,7094.0,82.6769,82.7608,82.6676,82.7608,7094.0
2019-10-15 13:55:00,88.76,88.82,88.76,88.8,3783.0,82.7608,82.8168,82.7608,82.7981,3783.0
2019-10-15 14:00:00,88.81,88.83,88.79,88.8,5370.0,82.8074,82.8261,82.7888,82.7981,5370.0
2019-10-15 14:05:00,88.77,88.77,88.64,88.71,3958.0,82.7701,82.7701,82.6489,82.7142,3958.0
2019-10-15 14:10:00,88.7,88.7,88.64,88.65,2607.0,82.7049,82.7049,82.6489,82.6583,2607.0
2019-10-15 14:15:00,88.66,88.69,88.64,88.67,4298.0,82.6676,82.6956,82.6489,82.6769,4298.0
2019-10-15 14:20:00,88.65,88.71,88.64,88.65,4039.0,82.6583,82.7142,82.6489,82.6583,4039.0
2019-10-15 14:25:00,88.66,88.67,88.64,88.66,3294.0,82.6676,82.6769,82.6489,82.6676,3294.0
2019-10-15 14:30:00,88.6,88.67,88.6,88.67,6009.0,82.6116,82.6769,82.6116,82.6769,6009.0
2019-10-15 14:35:00,88.68,88.73,88.66,88.66,2820.0,82.6862,82.7328,82.6676,82.6676,2820.0
2019-10-15 14:40:00,88.61,88.69,88.59,88.63,4572.0,82.621,82.6956,82.6023,82.6396,4572.0
2019-10-15 14:45:00,88.63,88.63,88.58,88.59,3640.0,82.6396,82.6396,82.593,82.6023,3640.0
2019-10-15 14:50:00,88.55,88.55,88.47,88.49,5496.0,82.565,82.565,82.4904,82.5091,5496.0
2019-10-15 14:55:00,88.49,88.52,88.43,88.47,5432.0,82.5091,82.537,82.4531,82.4904,5432.0
2019-10-15 15:00:00,88.47,88.49,88.43,88.44,5713.0,82.4904,82.5091,82.4531,82.4624,5713.0
2019-10-15 15:05:00,88.47,88.54,88.41,88.41,15097.0,82.4904,82.5557,82.4345,82.4345,15097.0
2019-10-15 15:10:00,88.4,88.43,88.38,88.42,3701.0,82.4252,82.4531,82.4065,82.4438,3701.0
2019-10-15 15:15:00,88.42,88.52,88.41,88.43,5495.0,82.4438,82.537,82.4345,82.4531,5495.0
2019-10-15 15:20:00,88.44,88.5,88.41,88.48,5801.0,82.4624,82.5184,82.4345,82.4997,5801.0
2019-10-15 15:25:00,88.5,88.53,88.47,88.52,9989.0,82.5184,82.5464,82.4904,82.537,9989.0
2019-10-15 15:30:00,88.52,88.59,88.48,88.55,8782.0,82.537,82.6023,82.4997,82.565,8782.0
2019-10-15 15:35:00,88.56,88.59,88.54,88.55,6502.0,82.5743,82.6023,82.5557,82.565,6502.0
2019-10-15 15:40:00,88.55,88.56,88.49,88.51,8654.0,82.565,82.5743,82.5091,82.5277,8654.0
2019-10-15 15:45:00,88.5,88.54,88.47,88.49,14220.0,82.5184,82.5557,82.4904,82.5091,14220.0
2019-10-15 15:50:00,88.47,88.61,88.46,88.58,20753.0,82.4904,82.621,82.4811,82.593,20753.0
2019-10-15 15:55:00,88.6,88.64,88.51,88.52,57935.0,82.6116,82.6489,82.5277,82.537,57935.0
2019-10-16 09:30:00,88.19,88.29,87.8,87.89,9927.0,82.2293,82.3226,81.8657,81.9496,9927.0
2019-10-16 09:35:00,87.92,88.12,87.83,87.88,2226.0,81.9776,82.1641,81.8937,81.9403,2226.0
2019-10-16 09:40:00,87.77,88.03,87.69,88.03,5600.0,81.8377,82.0802,81.7631,82.0802,5600.0
2019-10-16 09:45:00,88.02,88.05,87.76,87.87,3900.0,82.0708,82.0988,81.8284,81.931,3900.0
2019-10-16 09:50:00,87.8,88.04,87.76,88.04,4825.0,81.8657,82.0895,81.8284,82.0895,4825.0
2019-10-16 09:55:00,88.0,88.05,87.95,88.05,3218.0,82.0522,82.0988,82.0056,82.0988,3218.0
2019-10-16 10:00:00,88.07,88.07,87.92,87.97,3179.0,82.1175,82.1175,81.9776,82.0242,3179.0
2019-10-16 10:05:00,87.98,88.0,87.88,87.89,7393.0,82.0335,82.0522,81.9403,81.9496,7393.0
2019-10-16 10:10:00,87.86,87.9,87.78,87.81,3970.0,81.9217,81.9589,81.8471,81.875,3970.0
2019-10-16 10:15:00,87.85,88.05,87.85,88.05,5681.0,81.9123,82.0988,81.9123,82.0988,5681.0
2019-10-16 10:20:00,88.04,88.08,88.03,88.08,1935.0,82.0895,82.1268,82.0802,82.1268,1935.0
2019-10-16 10:25:00,88.09,88.12,88.06,88.09,1982.0,82.1361,82.1641,82.1081,82.1361,1982.0
2019-10-16 10:30:00,88.1,88.12,88.04,88.07,3098.0,82.1454,82.1641,82.0895,82.1175,3098.0
2019-10-16 10:35:00,88.06,88.2,88.05,88.19,5036.0,82.1081,82.2387,82.0988,82.2293,5036.0
2019-10-16 10:40:00,88.2,88.25,88.18,88.2,1537.0,82.2387,82.2853,82.22,82.2387,1537.0
2019-10-16 10:45:00,88.22,88.3,88.15,88.3,3083.0,82.2573,82.3319,82.192,82.3319,3083.0
2019-10-16 10:50:00,88.34,88.38,88.29,88.33,2600.0,82.3692,82.4065,82.3226,82.3599,2600.0
2019-10-16 10:55:00,88.34,88.41,88.33,88.41,2400.0,82.3692,82.4345,82.3599,82.4345,2400.0
2019-10-16 11:00:00,88.42,88.46,88.41,88.41,4044.0,82.4438,82.4811,82.4345,82.4345,4044.0
2019-10-16 11:05:00,88.42,88.48,88.36,88.41,2978.0,82.4438,82.4997,82.3879,82.4345,2978.0
2019-10-16 11:10:00,88.38,88.44,88.33,88.4,3100.0,82.4065,82.4624,82.3599,82.4252,3100.0
2019-10-16 11:15:00,88.45,88.46,88.29,88.3,1996.0,82.4718,82.4811,82.3226,82.3319,1996.0
2019-10-16 11:20:00,88.32,88.34,88.28,88.33,2581.0,82.3506,82.3692,82.3133,82.3599,2581.0
2019-10-16 11:25:00,88.34,88.51,88.34,88.47,4889.0,82.3692,82.5277,82.3692,82.4904,4889.0
2019-10-16 11:30:00,88.48,88.49,88.31,88.33,1600.0,82.4997,82.5091,82.3412,82.3599,1600.0
2019-10-16 11:35:00,88.33,88.37,88.27,88.36,3817.0,82.3599,82.3972,82.3039,82.3879,3817.0
2019-10-16 11:40:00,88.36,88.36,88.31,88.35,2516.0,82.3879,82.3879,82.3412,82.3785,2516.0
2019-10-16 11:45:00,88.35,88.5,88.35,88.5,3504.0,82.3785,82.5184,82.3785,82.5184,3504.0
2019-10-16 11:50:00,88.49,88.49,88.37,88.41,3566.0,82.5091,82.5091,82.3972,82.4345,3566.0
2019-10-16 11:55:00,88.37,88.39,88.35,88.36,2808.0,82.3972,82.4158,82.3785,82.3879,2808.0
2019-10-16 12:00:00,88.37,88.37,88.27,88.28,1241.0,82.3972,82.3972,82.3039,82.3133,1241.0
2019-10-16 12:05:00,88.3,88.3,88.21,88.24,3914.0,82.3319,82.3319,82.248,82.276,3914.0
2019-10-16 12:10:00,88.23,88.29,88.21,88.25,3651.0,82.2666,82.3226,82.248,82.2853,3651.0
2019-10-16 12:15:00,88.26,88.27,88.2,88.2,1422.0,82.2946,82.3039,82.2387,82.2387,1422.0
2019-10-16 12:20:00,88.19,88.25,88.14,88.15,4984.0,82.2293,82.2853,82.1827,82.192,4984.0
2019-10-16 12:25:00,88.16,88.17,88.14,88.14,2562.0,82.2014,82.2107,82.1827,82.1827,2562.0
2019-10-16 12:30:00,88.14,88.17,88.1,88.14,5518.0,82.1827,82.2107,82.1454,82.1827,5518.0
2019-10-16 12:35:00,88.14,88.27,88.14,88.27,2890.0,82.1827,82.3039,82.1827,82.3039,2890.0
2019-10-16 12:40:00,88.28,88.36,88.28,88.34,2093.0,82.3133,82.3879,82.3133,82.3692,2093.0
2019-10-16 12:45:00,88.35,88.44,88.34,88.41,6000.0,82.3785,82.4624,82.3692,82.4345,6000.0
2019-10-16 12:50:00,88.4,88.4,88.3,88.38,6224.0,82.4252,82.4252,82.3319,82.4065,6224.0
2019-10-16 12:55:00,88.37,88.42,88.36,88.42,2910.0,82.3972,82.4438,82.3879,82.4438,2910.0
2019-10-16 13:00:00,88.39,88.41,88.36,88.38,3379.0,82.4158,82.4345,82.3879,82.4065,3379.0
2019-10-16 13:05:00,88.37,88.38,88.32,88.35,3093.0,82.3972,82.4065,82.3506,82.3785,3093.0
2019-10-16 13:10:00,88.34,88.35,88.3,88.32,2300.0,82.3692,82.3785,82.3319,82.3506,2300.0
2019-10-16 13:15:00,88.33,88.34,88.31,88.32,2085.0,82.3599,82.3692,82.3412,82.3506,2085.0
2019-10-16 13:20:00,88.3,88.33,88.26,88.26,4365.0,82.3319,82.3599,82.2946,82.2946,4365.0
2019-10-16 13:25:00,88.22,88.25,88.21,88.23,2700.0,82.2573,82.2853,82.248,82.2666,2700.0
2019-10-16 13:30:00,88.23,88.32,88.22,88.32,33001.0,82.2666,82.3506,82.2573,82.3506,33001.0
2019-10-16 13:35:00,88.33,88.43,88.33,88.41,4269.0,82.3599,82.4531,82.3599,82.4345,4269.0
2019-10-16 13:40:00,88.42,88.45,88.3,88.4,5106.0,82.4438,82.4718,82.3319,82.4252,5106.0
2019-10-16 13:45:00,88.4,88.41,88.36,88.39,3293.0,82.4252,82.4345,82.3879,82.4158,3293.0
2019-10-16 13:50:00,88.42,88.46,88.4,88.45,4506.0,82.4438,82.4811,82.4252,82.4718,4506.0
2019-10-16 13:55:00,88.44,88.48,88.42,88.43,4223.0,82.4624,82.4997,82.4438,82.4531,4223.0
2019-10-16 14:00:00,88.45,88.55,88.41,88.55,5463.0,82.4718,82.565,82.4345,82.565,5463.0
2019-10-16 14:05:00,88.55,88.59,88.5,88.59,4431.0,82.565,82.6023,82.5184,82.6023,4431.0
2019-10-16 14:10:00,88.59,88.64,88.57,88.64,3713.0,82.6023,82.6489,82.5837,82.6489,3713.0
2019-10-16 14:15:00,88.63,88.7,88.63,88.64,4052.0,82.6396,82.7049,82.6396,82.6489,4052.0
2019-10-16 14:20:00,88.64,88.72,88.62,88.66,5014.0,82.6489,82.7235,82.6303,82.6676,5014.0
2019-10-16 14:25:00,88.67,88.7,88.61,88.67,4482.0,82.6769,82.7049,82.621,82.6769,4482.0
2019-10-16 14:30:00,88.66,88.73,88.65,88.7,3305.0,82.6676,82.7328,82.6583,82.7049,3305.0
2019-10-16 14:35:00,88.73,88.77,88.72,88.73,1709.0,82.7328,82.7701,82.7235,82.7328,1709.0
2019-10-16 14:40:00,88.75,88.76,88.72,88.73,3278.0,82.7515,82.7608,82.7235,82.7328,3278.0
2019-10-16 14:45:00,88.73,88.74,88.69,88.7,4575.0,82.7328,82.7422,82.6956,82.7049,4575.0
2019-10-16 14:50:00,88.71,88.84,88.71,88.84,6827.0,82.7142,82.8354,82.7142,82.8354,6827.0
2019-10-16 14:55:00,88.84,88.84,88.75,88.81,8801.0,82.8354,82.8354,82.7515,82.8074,8801.0
2019-10-16 15:00:00,88.78,88.8,88.74,88.78,4979.0,82.7795,82.7981,82.7422,82.7795,4979.0
2019-10-16 15:05:00,88.79,88.82,88.68,88.69,6125.0,82.7888,82.8168,82.6862,82.6956,6125.0
2019-10-16 15:10:00,88.66,88.7,88.63,88.7,6442.0,82.6676,82.7049,82.6396,82.7049,6442.0
2019-10-16 15:15:00,88.69,88.73,88.63,88.72,4378.0,82.6956,82.7328,82.6396,82.7235,4378.0
2019-10-16 15:20:00,88.71,88.73,88.68,88.68,6057.0,82.7142,82.7328,82.6862,82.6862,6057.0
2019-10-16 15:25:00,88.67,88.76,88.67,88.76,7265.0,82.6769,82.7608,82.6769,82.7608,7265.0
2019-10-16 15:30:00,88.75,88.82,88.74,88.76,8250.0,82.7515,82.8168,82.7422,82.7608,8250.0
2019-10-16 15:35:00,88.77,88.85,88.74,88.82,12929.0,82.7701,82.8447,82.7422,82.8168,12929.0
2019-10-16 15:40:00,88.8,88.85,88.78,88.8,12671.0,82.7981,82.8447,82.7795,82.7981,12671.0
2019-10-16 15:45:00,88.78,88.93,88.78,88.83,11680.0,82.7795,82.9193,82.7795,82.8261,11680.0
2019-10-16 15:50:00,88.82,88.88,88.81,88.84,16242.0,82.8168,82.8727,82.8074,82.8354,16242.0
2019-10-16 15:55:00,88.85,88.89,88.74,88.81,66793.0,82.8447,82.882,82.7422,82.8074,66793.0
2019-10-17 09:30:00,89.12,89.2,88.6,89.02,8553.0,83.0965,83.1711,82.6116,83.0032,8553.0
2019-10-17 09:35:00,89.02,89.15,89.0,89.14,3576.0,83.0032,83.1245,82.9846,83.1151,3576.0
2019-10-17 09:40:00,89.15,89.43,89.05,89.43,2988.0,83.1245,83.3855,83.0312,83.3855,2988.0
2019-10-17 09:45:00,89.46,89.54,89.45,89.5,4570.0,83.4135,83.4881,83.4042,83.4508,4570.0
2019-10-17 09:50:00,89.54,89.54,89.44,89.5,4180.0,83.4881,83.4881,83.3949,83.4508,4180.0
2019-10-17 09:55:00,89.52,89.62,89.49,89.5,4829.0,83.4695,83.5627,83.4415,83.4508,4829.0
2019-10-17 10:00:00,89.44,89.5,89.32,89.36,2500.0,83.3949,83.4508,83.283,83.3203,2500.0
2019-10-17 10:05:00,89.38,89.51,89.26,89.26,4564.0,83.3389,83.4601,83.227,83.227,4564.0
2019-10-17 10:10:00,89.3,89.35,89.26,89.26,3914.0,83.2643,83.3109,83.227,83.227,3914.0
2019-10-17 10:15:00,89.25,89.31,89.18,89.28,2501.0,83.2177,83.2736,83.1524,83.2457,2501.0
2019-10-17 10:20:00,89.24,89.36,89.24,89.32,2148.0,83.2084,83.3203,83.2084,83.283,2148.0
2019-10-17 10:25:00,89.29,89.37,89.28,89.28,5408.0,83.255,83.3296,83.2457,83.2457,5408.0
2019-10-17 10:30:00,89.35,89.44,89.28,89.44,12059.0,83.3109,83.3949,83.2457,83.3949,12059.0
2019-10-17 10:35:00,89.44,89.44,89.33,89.38,5327.0,83.3949,83.3949,83.2923,83.3389,5327.0
2019-10-17 10:40:00,89.35,89.43,89.3,89.42,1632.0,83.3109,83.3855,83.2643,83.3762,1632.0
2019-10-17 10:45:00,89.39,89.39,89.24,89.25,3829.0,83.3482,83.3482,83.2084,83.2177,3829.0
2019-10-17 10:50:00,89.25,89.33,89.24,89.26,3540.0,83.2177,83.2923,83.2084,83.227,3540.0
2019-10-17 10:55:00,89.23,89.34,89.23,89.28,2900.0,83.1991,83.3016,83.1991,83.2457,2900.0
2019-10-17 11:00:00,89.28,89.34,89.21,89.31,4548.0,83.2457,83.3016,83.1804,83.2736,4548.0
2019-10-17 11:05:00,89.35,89.45,89.23,89.23,6047.0,83.3109,83.4042,83.1991,83.1991,6047.0
2019-10-17 11:10:00,89.27,89.33,89.27,89.29,1100.0,83.2363,83.2923,83.2363,83.255,1100.0
2019-10-17 11:15:00,89.29,89.3,89.24,89.24,2560.0,83.255,83.2643,83.2084,83.2084,2560.0
2019-10-17 11:20:00,89.24,89.25,89.13,89.13,4180.0,83.2084,83.2177,83.1058,83.1058,4180.0
2019-10-17 11:25:00,89.1,89.19,89.04,89.19,2822.0,83.0778,83.1618,83.0219,83.1618,2822.0
2019-10-17 11:30:00,89.19,89.2,89.07,89.09,3812.0,83.1618,83.1711,83.0499,83.0685,3812.0
2019-10-17 11:35:00,89.13,89.14,89.07,89.09,3399.0,83.1058,83.1151,83.0499,83.0685,3399.0
2019-10-17 11:40:00,89.09,89.28,89.09,89.23,5746.0,83.0685,83.2457,83.0685,83.1991,5746.0
2019-10-17 11:45:00,89.21,89.26,89.21,89.24,2056.0,83.1804,83.227,83.1804,83.2084,2056.0
2019-10-17 11:50:00,89.25,89.32,89.17,89.18,4086.0,83.2177,83.283,83.1431,83.1524,4086.0
2019-10-17 11:55:00,89.18,89.29,89.18,89.26,2074.0,83.1524,83.255,83.1524,83.227,2074.0
2019-10-17 12:00:00,89.29,89.35,89.21,89.22,3266.0,83.255,83.3109,83.1804,83.1897,3266.0
2019-10-17 12:05:00,89.2,89.21,89.12,89.12,2029.0,83.1711,83.1804,83.0965,83.0965,2029.0
2019-10-17 12:10:00,89.15,89.23,89.15,89.22,2952.0,83.1245,83.1991,83.1245,83.1897,2952.0
2019-10-17 12:15:00,89.24,89.28,89.23,89.26,3129.0,83.2084,83.2457,83.1991,83.227,3129.0
2019-10-17 12:20:00,89.26,89.26,89.21,89.23,700.0,83.227,83.227,83.1804,83.1991,700.0
2019-10-17 12:25:00,89.24,89.28,89.24,89.25,1622.0,83.2084,83.2457,83.2084,83.2177,1622.0
2019-10-17 12:30:00,89.26,89.33,89.25,89.33,2127.0,83.227,83.2923,83.2177,83.2923,2127.0
2019-10-17 12:35:00,89.34,89.34,89.29,89.29,1808.0,83.3016,83.3016,83.255,83.255,1808.0
2019-10-17 12:40:00,89.3,89.38,89.3,89.38,1300.0,83.2643,83.3389,83.2643,83.3389,1300.0
2019-10-17 12:45:00,89.38,89.43,89.32,89.33,3427.0,83.3389,83.3855,83.283,83.2923,3427.0
2019-10-17 12:50:00,89.35,89.4,89.34,89.38,2529.0,83.3109,83.3576,83.3016,83.3389,2529.0
2019-10-17 12:55:00,89.4,89.4,89.35,89.4,4689.0,83.3576,83.3576,83.3109,83.3576,4689.0
2019-10-17 13:00:00,89.4,89.42,89.39,89.4,3500.0,83.3576,83.3762,83.3482,83.3576,3500.0
2019-10-17 13:05:00,89.39,89.39,89.27,89.27,6492.0,83.3482,83.3482,83.2363,83.2363,6492.0
2019-10-17 13:10:00,89.25,89.28,89.25,89.27,1500.0,83.2177,83.2457,83.2177,83.2363,1500.0
2019-10-17 13:15:00,89.29,89.42,89.29,89.4,3843.0,83.255,83.3762,83.255,83.3576,3843.0
2019-10-17 13:20:00,89.39,89.39,89.31,89.31,2554.0,83.3482,83.3482,83.2736,83.2736,2554.0
2019-10-17 13:25:00,89.33,89.38,89.33,89.38,2430.0,83.2923,83.3389,83.2923,83.3389,2430.0
2019-10-17 13:30:00,89.4,89.41,89.33,89.35,3918.0,83.3576,83.3669,83.2923,83.3109,3918.0
2019-10-17 13:35:00,89.37,89.38,89.35,89.37,1200.0,83.3296,83.3389,83.3109,83.3296,1200.0
2019-10-17 13:40:00,89.37,89.37,89.3,89.3,1400.0,83.3296,83.3296,83.2643,83.2643,1400.0
2019-10-17 13:45:00,89.31,89.36,89.31,89.36,2384.0,83.2736,83.3203,83.2736,83.3203,2384.0
2019-10-17 13:50:00,89.37,89.38,89.34,89.36,2198.0,83.3296,83.3389,83.3016,83.3203,2198.0
2019-10-17 13:55:00,89.33,89.33,89.17,89.22,15201.0,83.2923,83.2923,83.1431,83.1897,15201.0
2019-10-17 14:00:00,89.23,89.23,89.09,89.1,4432.0,83.1991,83.1991,83.0685,83.0778,4432.0
2019-10-17 14:05:00,89.1,89.17,89.1,89.13,3304.0,83.0778,83.1431,83.0778,83.1058,3304.0
2019-10-17 14:10:00,89.11,89.19,89.1,89.19,4611.0,83.0872,83.1618,83.0778,83.1618,4611.0
2019-10-17 14:15:00,89.19,89.29,89.17,89.29,6355.0,83.1618,83.255,83.1431,83.255,6355.0
2019-10-17 14:20:00,89.28,89.31,89.26,89.3,9245.0,83.2457,83.2736,83.227,83.2643,9245.0
2019-10-17 14:25:00,89.3,89.38,89.3,89.37,6020.0,83.2643,83.3389,83.2643,83.3296,6020.0
2019-10-17 14:30:00,89.36,89.41,89.32,89.41,7133.0,83.3203,83.3669,83.283,83.3669,7133.0
2019-10-17 14:35:00,89.41,89.43,89.37,89.38,13933.0,83.3669,83.3855,83.3296,83.3389,13933.0
2019-10-17 14:40:00,89.39,89.48,89.37,89.47,8418.0,83.3482,83.4322,83.3296,83.4228,8418.0
2019-10-17 14:45:00,89.44,89.49,89.43,89.44,7280.0,83.3949,83.4415,83.3855,83.3949,7280.0
2019-10-17 14:50:00,89.45,89.48,89.37,89.42,7923.0,83.4042,83.4322,83.3296,83.3762,7923.0
2019-10-17 14:55:00,89.43,89.43,89.37,89.37,2038.0,83.3855,83.3855,83.3296,83.3296,2038.0
2019-10-17 15:00:00,89.38,89.42,89.35,89.35,8072.0,83.3389,83.3762,83.3109,83.3109,8072.0
2019-10-17 15:05:00,89.35,89.35,89.29,89.33,6067.0,83.3109,83.3109,83.255,83.2923,6067.0
2019-10-17 15:10:00,89.31,89.38,89.25,89.38,4479.0,83.2736,83.3389,83.2177,83.3389,4479.0
2019-10-17 15:15:00,89.37,89.37,89.19,89.19,2234.0,83.3296,83.3296,83.1618,83.1618,2234.0
2019-10-17 15:20:00,89.19,89.25,89.19,89.25,5506.0,83.1618,83.2177,83.1618,83.2177,5506.0
2019-10-17 15:25:00,89.25,89.28,89.21,89.28,3860.0,83.2177,83.2457,83.1804,83.2457,3860.0
2019-10-17 15:30:00,89.29,89.29,89.23,89.26,7406.0,83.255,83.255,83.1991,83.227,7406.0
2019-10-17 15:35:00,89.28,89.29,89.21,89.21,5748.0,83.2457,83.255,83.1804,83.1804,5748.0
2019-10-17 15:40:00,89.22,89.25,89.2,89.22,5783.0,83.1897,83.2177,83.1711,83.1897,5783.0
2019-10-17 15:45:00,89.21,89.26,89.17,89.17,6030.0,83.1804,83.227,83.1431,83.1431,6030.0
2019-10-17 15:50:00,89.18,89.29,89.16,89.28,18807.0,83.1524,83.255,83.1338,83.2457,18807.0
2019-10-17 15:55:00,89.28,89.29,89.17,89.29,52037.0,83.2457,83.255,83.1431,83.255,52037.0
2019-10-18 09:30:00,88.74,88.74,88.58,88.71,79392.0,82.7422,82.7422,82.593,82.7142,79392.0
2019-10-18 09:35:00,88.89,89.02,88.63,88.63,5411.0,82.882,83.0032,82.6396,82.6396,5411.0
2019-10-18 09:40:00,88.67,88.74,88.6,88.64,4789.0,82.6769,82.7422,82.6116,82.6489,4789.0
2019-10-18 09:45:00,88.52,88.54,88.52,88.54,300.0,82.537,82.5557,82.537,82.5557,300.0
2019-10-18 09:50:00,88.51,88.51,88.42,88.42,300.0,82.5277,82.5277,82.4438,82.4438,300.0
2019-10-18 09:55:00,88.41,88.69,88.41,88.69,3311.0,82.4345,82.6956,82.4345,82.6956,3311.0
2019-10-18 10:00:00,88.67,88.67,88.37,88.43,3366.0,82.6769,82.6769,82.3972,82.4531,3366.0
2019-10-18 10:05:00,88.48,88.57,88.48,88.57,700.0,82.4997,82.5837,82.4997,82.5837,700.0
2019-10-18 10:10:00,88.62,88.77,88.6,88.74,3106.0,82.6303,82.7701,82.6116,82.7422,3106.0
2019-10-18 10:15:00,88.73,88.75,88.66,88.69,2188.0,82.7328,82.7515,82.6676,82.6956,2188.0
2019-10-18 10:20:00,88.7,88.85,88.7,88.85,2325.0,82.7049,82.8447,82.7049,82.8447,2325.0
2019-10-18 10:25:00,88.83,88.94,88.8,88.94,5200.0,82.8261,82.9287,82.7981,82.9287,5200.0
2019-10-18 10:30:00,88.92,88.92,88.73,88.83,3208.0,82.91,82.91,82.7328,82.8261,3208.0
2019-10-18 10:35:00,88.77,88.92,88.75,88.92,4055.0,82.7701,82.91,82.7515,82.91,4055.0
2019-10-18 10:40:00,88.91,88.91,88.84,88.9,1300.0,82.9007,82.9007,82.8354,82.8914,1300.0
2019-10-18 10:45:00,88.93,88.99,88.9,88.94,1568.0,82.9193,82.9753,82.8914,82.9287,1568.0
2019-10-18 10:50:00,88.99,89.14,88.99,89.09,2759.0,82.9753,83.1151,82.9753,83.0685,2759.0
2019-10-18 10:55:00,89.08,89.2,89.07,89.19,2094.0,83.0592,83.1711,83.0499,83.1618,2094.0
2019-10-18 11:00:00,89.16,89.16,89.04,89.09,3248.0,83.1338,83.1338,83.0219,83.0685,3248.0
2019-10-18 11:05:00,89.11,89.19,89.11,89.19,1380.0,83.0872,83.1618,83.0872,83.1618,1380.0
2019-10-18 11:10:00,89.15,89.34,89.15,89.31,3015.0,83.1245,83.3016,83.1245,83.2736,3015.0
2019-10-18 11:15:00,89.33,89.34,89.17,89.23,5620.0,83.2923,83.3016,83.1431,83.1991,5620.0
2019-10-18 11:20:00,89.24,89.33,89.24,89.32,2300.0,83.2084,83.2923,83.2084,83.283,2300.0
2019-10-18 11:25:00,89.29,89.31,89.27,89.27,3314.0,83.255,83.2736,83.2363,83.2363,3314.0
2019-10-18 11:30:00,89.3,89.31,89.2,89.2,3241.0,83.2643,83.2736,83.1711,83.1711,3241.0
2019-10-18 11:35:00,89.21,89.34,89.21,89.31,4925.0,83.1804,83.3016,83.1804,83.2736,4925.0
2019-10-18 11:40:00,89.32,89.32,89.2,89.25,3228.0,83.283,83.283,83.1711,83.2177,3228.0
2019-10-18 11:45:00,89.27,89.27,89.22,89.26,3301.0,83.2363,83.2363,83.1897,83.227,3301.0
2019-10-18 11:50:00,89.26,89.38,89.25,89.38,6221.0,83.227,83.3389,83.2177,83.3389,6221.0
2019-10-18 11:55:00,89.4,89.4,89.32,89.36,3200.0,83.3576,83.3576,83.283,83.3203,3200.0
2019-10-18 12:00:00,89.33,89.33,89.12,89.16,4381.0,83.2923,83.2923,83.0965,83.1338,4381.0
2019-10-18 12:05:00,89.18,89.24,89.18,89.18,1991.0,83.1524,83.2084,83.1524,83.1524,1991.0
2019-10-18 12:10:00,89.18,89.28,89.17,89.27,3186.0,83.1524,83.2457,83.1431,83.2363,3186.0
2019-10-18 12:15:00,89.26,89.27,89.14,89.16,1609.0,83.227,83.2363,83.1151,83.1338,1609.0
2019-10-18 12:20:00,89.11,89.17,89.05,89.17,3244.0,83.0872,83.1431,83.0312,83.1431,3244.0
2019-10-18 12:25:00,89.17,89.31,89.17,89.29,2902.0,83.1431,83.2736,83.1431,83.255,2902.0
2019-10-18 12:30:00,89.27,89.35,89.25,89.34,2609.0,83.2363,83.3109,83.2177,83.3016,2609.0
2019-10-18 12:35:00,89.35,89.38,89.34,89.36,3970.0,83.3109,83.3389,83.3016,83.3203,3970.0
2019-10-18 12:40:00,89.35,89.4,89.31,89.4,2073.0,83.3109,83.3576,83.2736,83.3576,2073.0
2019-10-18 12:45:00,89.4,89.4,89.36,89.37,3926.0,83.3576,83.3576,83.3203,83.3296,3926.0
2019-10-18 12:50:00,89.37,89.39,89.33,89.35,2833.0,83.3296,83.3482,83.2923,83.3109,2833.0
2019-10-18 12:55:00,89.38,89.39,89.34,89.35,2400.0,83.3389,83.3482,83.3016,83.3109,2400.0
2019-10-18 13:00:00,89.35,89.38,89.32,89.38,4418.0,83.3109,83.3389,83.283,83.3389,4418.0
2019-10-18 13:05:00,89.39,89.4,89.39,89.4,2566.0,83.3482,83.3576,83.3482,83.3576,2566.0
2019-10-18 13:10:00,89.39,89.42,89.37,89.42,4134.0,83.3482,83.3762,83.3296,83.3762,4134.0
2019-10-18 13:15:00,89.45,89.53,89.45,89.5,5759.0,83.4042,83.4788,83.4042,83.4508,5759.0
2019-10-18 13:20:00,89.49,89.54,89.46,89.54,4216.0,83.4415,83.4881,83.4135,83.4881,4216.0
2019-10-18 13:25:00,89.52,89.52,89.5,89.51,2263.0,83.4695,83.4695,83.4508,83.4601,2263.0
2019-10-18 13:30:00,89.51,89.58,89.48,89.56,3211.0,83.4601,83.5254,83.4322,83.5067,3211.0
2019-10-18 13:35:00,89.54,89.59,89.54,89.56,1600.0,83.4881,83.5347,83.4881,83.5067,1600.0
2019-10-18 13:40:00,89.56,89.62,89.53,89.62,4253.0,83.5067,83.5627,83.4788,83.5627,4253.0
2019-10-18 13:45:00,89.62,89.67,89.61,89.62,3044.0,83.5627,83.6093,83.5534,83.5627,3044.0
2019-10-18 13:50:00,89.62,89.65,89.59,89.6,3021.0,83.5627,83.5907,83.5347,83.544,3021.0
2019-10-18 13:55:00,89.6,89.63,89.59,89.63,2430.0,83.544,83.572,83.5347,83.572,2430.0
2019-10-18 14:00:00,89.62,89.71,89.55,89.56,6416.0,83.5627,83.6466,83.4974,83.5067,6416.0
2019-10-18 14:05:00,89.55,89.57,89.48,89.48,2274.0,83.4974,83.5161,83.4322,83.4322,2274.0
2019-10-18 14:10:00,89.48,89.56,89.48,89.54,5463.0,83.4322,83.5067,83.4322,83.4881,5463.0
2019-10-18 14:15:00,89.53,89.57,89.53,89.55,2426.0,83.4788,83.5161,83.4788,83.4974,2426.0
2019-10-18 14:20:00,89.57,89.62,89.56,89.58,3845.0,83.5161,83.5627,83.5067,83.5254,3845.0
2019-10-18 14:25:00,89.57,89.58,89.54,89.57,2301.0,83.5161,83.5254,83.4881,83.5161,2301.0
2019-10-18 14:30:00,89.57,89.6,89.52,89.53,3706.0,83.5161,83.544,83.4695,83.4788,3706.0
2019-10-18 14:35:00,89.53,89.53,89.49,89.49,2807.0,83.4788,83.4788,83.4415,83.4415,2807.0
2019-10-18 14:40:00,89.49,89.54,89.49,89.52,3300.0,83.4415,83.4881,83.4415,83.4695,3300.0
2019-10-18 14:45:00,89.52,89.55,89.52,89.53,2900.0,83.4695,83.4974,83.4695,83.4788,2900.0
2019-10-18 14:50:00,89.55,89.6,89.54,89.58,5983.0,83.4974,83.544,83.4881,83.5254,5983.0
2019-10-18 14:55:00,89.59,89.64,89.59,89.63,4114.0,83.5347,83.5813,83.5347,83.572,4114.0
2019-10-18 15:00:00,89.63,89.74,89.63,89.73,8040.0,83.572,83.6746,83.572,83.6653,8040.0
2019-10-18 15:05:00,89.73,89.73,89.64,89.64,5700.0,83.6653,83.6653,83.5813,83.5813,5700.0
2019-10-18 15:10:00,89.63,89.67,89.59,89.67,5642.0,83.572,83.6093,83.5347,83.6093,5642.0
2019-10-18 15:15:00,89.66,89.66,89.61,89.63,10079.0,83.6,83.6,83.5534,83.572,10079.0
2019-10-18 15:20:00,89.62,89.65,89.59,89.59,4111.0,83.5627,83.5907,83.5347,83.5347,4111.0
2019-10-18 15:25:00,89.59,89.61,89.55,89.55,7531.0,83.5347,83.5534,83.4974,83.4974,7531.0
2019-10-18 15:30:00,89.56,89.58,89.54,89.58,6550.0,83.5067,83.5254,83.4881,83.5254,6550.0
2019-10-18 15:35:00,89.58,89.59,89.49,89.49,10492.0,83.5254,83.5347,83.4415,83.4415,10492.0
2019-10-18 15:40:00,89.5,89.52,89.47,89.52,11971.0,83.4508,83.4695,83.4228,83.4695,11971.0
2019-10-18 15:45:00,89.51,89.52,89.47,89.48,17820.0,83.4601,83.4695,83.4228,83.4322,17820.0
2019-10-18 15:50:00,89.47,89.58,89.46,89.57,26657.0,83.4228,83.5254,83.4135,83.5161,26657.0
2019-10-18 15:55:00,89.56,89.63,89.48,89.54,56025.0,83.5067,83.572,83.4322,83.4881,56025.0
2019-10-21 09:30:00,89.77,90.15,89.77,90.07,17784.0,83.7026,84.0569,83.7026,83.9823,17784.0
2019-10-21 09:35:00,89.96,90.03,89.78,89.78,1000.0,83.8797,83.945,83.7119,83.7119,1000.0
2019-10-21 09:40:00,89.85,89.98,89.82,89.98,1100.0,83.7771,83.8984,83.7492,83.8984,1100.0
2019-10-21 09:45:00,89.99,90.05,89.86,89.9,3110.0,83.9077,83.9636,83.7865,83.8238,3110.0
2019-10-21 09:50:00,89.91,89.91,89.74,89.77,2516.0,83.8331,83.8331,83.6746,83.7026,2516.0
2019-10-21 09:55:00,89.87,89.97,89.87,89.87,1000.0,83.7958,83.889,83.7958,83.7958,1000.0
2019-10-21 10:00:00,89.98,90.08,89.96,90.03,11505.0,83.8984,83.9916,83.8797,83.945,11505.0
2019-10-21 10:05:00,90.05,90.05,89.91,89.95,6000.0,83.9636,83.9636,83.8331,83.8704,6000.0
2019-10-21 10:10:00,89.97,89.97,89.84,89.88,3506.0,83.889,83.889,83.7678,83.8051,3506.0
2019-10-21 10:15:00,89.91,90.03,89.9,90.02,6933.0,83.8331,83.945,83.8238,83.9357,6933.0
2019-10-21 10:20:00,90.04,90.15,90.01,90.09,5200.0,83.9543,84.0569,83.9263,84.0009,5200.0
2019-10-21 10:25:00,90.12,90.21,90.1,90.17,5162.0,84.0289,84.1128,84.0103,84.0755,5162.0
2019-10-21 10:30:00,90.18,90.18,90.07,90.16,8065.0,84.0848,84.0848,83.9823,84.0662,8065.0
2019-10-21 10:35:00,90.17,90.25,90.13,90.22,8748.0,84.0755,84.1501,84.0382,84.1221,8748.0
2019-10-21 10:40:00,90.21,90.23,90.07,90.08,4368.0,84.1128,84.1315,83.9823,83.9916,4368.0
2019-10-21 10:45:00,90.07,90.19,90.06,90.09,4436.0,83.9823,84.0942,83.973,84.0009,4436.0
2019-10-21 10:50:00,90.11,90.16,90.05,90.11,5190.0,84.0196,84.0662,83.9636,84.0196,5190.0
2019-10-21 10:55:00,90.14,90.24,90.11,90.17,6216.0,84.0475,84.1408,84.0196,84.0755,6216.0
2019-10-21 11:00:00,90.19,90.2,90.09,90.09,1552.0,84.0942,84.1035,84.0009,84.0009,1552.0
2019-10-21 11:05:00,90.07,90.07,89.96,90.02,3576.0,83.9823,83.9823,83.8797,83.9357,3576.0
2019-10-21 11:10:00,90.02,90.02,89.9,89.92,6841.0,83.9357,83.9357,83.8238,83.8424,6841.0
2019-10-21 11:15:00,89.88,89.9,89.85,89.89,1200.0,83.8051,83.8238,83.7771,83.8144,1200.0
2019-10-21 11:20:00,89.92,90.01,89.92,90.01,2976.0,83.8424,83.9263,83.8424,83.9263,2976.0
2019-10-21 11:25:00,90.01,90.07,89.98,90.06,6525.0,83.9263,83.9823,83.8984,83.973,6525.0
2019-10-21 11:30:00,90.06,90.09,90.01,90.05,3586.0,83.973,84.0009,83.9263,83.9636,3586.0
2019-10-21 11:35:00,90.08,90.12,90.05,90.11,5658.0,83.9916,84.0289,83.9636,84.0196,5658.0
2019-10-21 11:40:00,90.1,90.16,90.1,90.11,3767.0,84.0103,84.0662,84.0103,84.0196,3767.0
2019-10-21 11:45:00,90.12,90.14,90.08,90.1,3700.0,84.0289,84.0475,83.9916,84.0103,3700.0
2019-10-21 11:50:00,90.06,90.11,90.04,90.05,2073.0,83.973,84.0196,83.9543,83.9636,2073.0
2019-10-21 11:55:00,90.04,90.06,89.99,89.99,4402.0,83.9543,83.973,83.9077,83.9077,4402.0
2019-10-21 12:00:00,89.98,89.98,89.84,89.86,2200.0,83.8984,83.8984,83.7678,83.7865,2200.0
2019-10-21 12:05:00,89.85,89.86,89.81,89.82,2117.0,83.7771,83.7865,83.7399,83.7492,2117.0
2019-10-21 12:10:00,89.84,89.9,89.84,89.89,6531.0,83.7678,83.8238,83.7678,83.8144,6531.0
2019-10-21 12:15:00,89.9,89.91,89.8,89.8,1300.0,83.8238,83.8331,83.7305,83.7305,1300.0
2019-10-21 12:20:00,89.78,89.89,89.78,89.89,5817.0,83.7119,83.8144,83.7119,83.8144,5817.0
2019-10-21 12:25:00,89.89,90.02,89.87,90.02,3819.0,83.8144,83.9357,83.7958,83.9357,3819.0
2019-10-21 12:30:00,90.0,90.06,89.98,90.01,4987.0,83.917,83.973,83.8984,83.9263,4987.0
2019-10-21 12:35:00,89.99,90.0,89.97,90.0,4772.0,83.9077,83.917,83.889,83.917,4772.0
2019-10-21 12:40:00,89.99,89.99,89.92,89.95,3409.0,83.9077,83.9077,83.8424,83.8704,3409.0
2019-10-21 12:45:00,89.95,89.95,89.9,89.92,2198.0,83.8704,83.8704,83.8238,83.8424,2198.0
2019-10-21 12:50:00,89.93,89.98,89.89,89.95,11169.0,83.8517,83.8984,83.8144,83.8704,11169.0
2019-10-21 12:55:00,89.95,90.01,89.95,89.99,2603.0,83.8704,83.9263,83.8704,83.9077,2603.0
2019-10-21 13:00:00,90.0,90.07,89.98,90.02,9877.0,83.917,83.9823,83.8984,83.9357,9877.0
2019-10-21 13:05:00,90.03,90.03,89.93,89.96,2049.0,83.945,83.945,83.8517,83.8797,2049.0
2019-10-21 13:10:00,89.96,90.03,89.91,90.0,4060.0,83.8797,83.945,83.8331,83.917,4060.0
2019-10-21 13:15:00,90.02,90.05,90.01,90.05,2253.0,83.9357,83.9636,83.9263,83.9636,2253.0
2019-10-21 13:20:00,90.01,90.03,89.99,90.01,3809.0,83.9263,83.945,83.9077,83.9263,3809.0
2019-10-21 13:25:00,90.01,90.07,90.01,90.03,5401.0,83.9263,83.9823,83.9263,83.945,5401.0
2019-10-21 13:30:00,90.02,90.04,90.02,90.03,800.0,83.9357,83.9543,83.9357,83.945,800.0
2019-10-21 13:35:00,90.03,90.03,89.94,89.95,2224.0,83.945,83.945,83.8611,83.8704,2224.0
2019-10-21 13:40:00,89.94,90.02,89.94,90.01,4687.0,83.8611,83.9357,83.8611,83.9263,4687.0
2019-10-21 13:45:00,90.01,90.01,89.95,89.97,1200.0,83.9263,83.9263,83.8704,83.889,1200.0
2019-10-21 13:50:00,89.97,89.97,89.9,89.91,2216.0,83.889,83.889,83.8238,83.8331,2216.0
2019-10-21 13:55:00,89.93,89.94,89.83,89.84,5234.0,83.8517,83.8611,83.7585,83.7678,5234.0
2019-10-21 14:00:00,89.87,89.94,89.87,89.89,3943.0,83.7958,83.8611,83.7958,83.8144,3943.0
2019-10-21 14:05:00,89.92,90.1,89.92,90.09,5262.0,83.8424,84.0103,83.8424,84.0009,5262.0
2019-10-21 14:10:00,90.1,90.14,90.03,90.06,6181.0,84.0103,84.0475,83.945,83.973,6181.0
2019-10-21 14:15:00,90.09,90.12,90.07,90.11,4264.0,84.0009,84.0289,83.9823,84.0196,4264.0
2019-10-21 14:20:00,90.11,90.12,90.09,90.1,6938.0,84.0196,84.0289,84.0009,84.0103,6938.0
2019-10-21 14:25:00,90.12,90.21,90.11,90.19,7033.0,84.0289,84.1128,84.0196,84.0942,7033.0
2019-10-21 14:30:00,90.21,90.22,90.18,90.18,4459.0,84.1128,84.1221,84.0848,84.0848,4459.0
2019-10-21 14:35:00,90.18,90.23,90.18,90.22,4109.0,84.0848,84.1315,84.0848,84.1221,4109.0
2019-10-21 14:40:00,90.22,90.24,90.19,90.2,5206.0,84.1221,84.1408,84.0942,84.1035,5206.0
2019-10-21 14:45:00,90.19,90.22,90.18,90.21,3826.0,84.0942,84.1221,84.0848,84.1128,3826.0
2019-10-21 14:50:00,90.2,90.2,90.15,90.17,1930.0,84.1035,84.1035,84.0569,84.0755,1930.0
2019-10-21 14:55:00,90.17,90.18,90.1,90.16,6859.0,84.0755,84.0848,84.0103,84.0662,6859.0
2019-10-21 15:00:00,90.17,90.26,90.14,90.23,5363.0,84.0755,84.1594,84.0475,84.1315,5363.0
2019-10-21 15:05:00,90.23,90.26,90.19,90.2,3909.0,84.1315,84.1594,84.0942,84.1035,3909.0
2019-10-21 15:10:00,90.2,90.27,90.2,90.26,3367.0,84.1035,84.1688,84.1035,84.1594,3367.0
2019-10-21 15:15:00,90.26,90.27,90.22,90.23,5522.0,84.1594,84.1688,84.1221,84.1315,5522.0
2019-10-21 15:20:00,90.23,90.23,90.15,90.17,2332.0,84.1315,84.1315,84.0569,84.0755,2332.0
2019-10-21 15:25:00,90.18,90.25,90.17,90.25,6265.0,84.0848,84.1501,84.0755,84.1501,6265.0
2019-10-21 15:30:00,90.24,90.29,90.23,90.23,5359.0,84.1408,84.1874,84.1315,84.1315,5359.0
2019-10-21 15:35:00,90.23,90.27,90.22,90.26,6494.0,84.1315,84.1688,84.1221,84.1594,6494.0
2019-10-21 15:40:00,90.25,90.31,90.0,90.26,38793.0,84.1501,84.2061,83.917,84.1594,38793.0
2019-10-21 15:45:00,90.25,90.27,90.21,90.26,6944.0,84.1501,84.1688,84.1128,84.1594,6944.0
2019-10-21 15:50:00,90.27,90.33,90.24,90.33,16668.0,84.1688,84.2247,84.1408,84.2247,16668.0
2019-10-21 15:55:00,90.35,90.36,90.19,90.33,50218.0,84.2434,84.2527,84.0942,84.2247,50218.0
2019-10-22 09:30:00,90.31,90.35,90.05,90.19,5761.0,84.2061,84.2434,83.9636,84.0942,5761.0
2019-10-22 09:35:00,90.09,90.12,90.03,90.09,1434.0,84.0009,84.0289,83.945,84.0009,1434.0
2019-10-22 09:40:00,90.16,90.46,90.11,90.46,3034.0,84.0662,84.3459,84.0196,84.3459,3034.0
2019-10-22 09:45:00,90.43,90.52,90.23,90.42,3915.0,84.3179,84.4019,84.1315,84.3086,3915.0
2019-10-22 09:50:00,90.47,90.56,90.38,90.51,5344.0,84.3552,84.4392,84.2713,84.3925,5344.0
2019-10-22 09:55:00,90.48,90.68,90.47,90.67,5819.0,84.3646,84.551,84.3552,84.5417,5819.0
2019-10-22 10:00:00,90.64,90.67,90.51,90.62,3150.0,84.5138,84.5417,84.3925,84.4951,3150.0
2019-10-22 10:05:00,90.58,90.66,90.52,90.66,4461.0,84.4578,84.5324,84.4019,84.5324,4461.0
2019-10-22 10:10:00,90.63,90.73,90.61,90.69,4334.0,84.5044,84.5977,84.4858,84.5604,4334.0
2019-10-22 10:15:00,90.68,90.68,90.61,90.67,3337.0,84.551,84.551,84.4858,84.5417,3337.0
2019-10-22 10:20:00,90.64,90.71,90.63,90.71,2499.0,84.5138,84.579,84.5044,84.579,2499.0
2019-10-22 10:25:00,90.72,90.73,90.68,90.69,2426.0,84.5883,84.5977,84.551,84.5604,2426.0
2019-10-22 10:30:00,90.71,90.76,90.6,90.6,5518.0,84.579,84.6256,84.4765,84.4765,5518.0
2019-10-22 10:35:00,90.59,90.63,90.57,90.58,3028.0,84.4671,84.5044,84.4485,84.4578,3028.0
2019-10-22 10:40:00,90.59,90.7,90.59,90.65,4070.0,84.4671,84.5697,84.4671,84.5231,4070.0
2019-10-22 10:45:00,90.68,90.78,90.65,90.73,1100.0,84.551,84.6443,84.5231,84.5977,1100.0
2019-10-22 10:50:00,90.76,90.78,90.71,90.78,1643.0,84.6256,84.6443,84.579,84.6443,1643.0
2019-10-22 10:55:00,90.79,90.8,90.7,90.73,2119.0,84.6536,84.6629,84.5697,84.5977,2119.0
2019-10-22 11:00:00,90.73,90.74,90.55,90.55,1602.0,84.5977,84.607,84.4298,84.4298,1602.0
2019-10-22 11:05:00,90.62,90.67,90.62,90.64,1072.0,84.4951,84.5417,84.4951,84.5138,1072.0
2019-10-22 11:10:00,90.67,90.67,90.51,90.54,8484.0,84.5417,84.5417,84.3925,84.4205,8484.0
2019-10-22 11:15:00,90.51,90.61,90.48,90.59,3423.0,84.3925,84.4858,84.3646,84.4671,3423.0
2019-10-22 11:20:00,90.59,90.59,90.43,90.46,1324.0,84.4671,84.4671,84.3179,84.3459,1324.0
2019-10-22 11:25:00,90.39,90.41,90.34,90.41,1541.0,84.2807,84.2993,84.234,84.2993,1541.0
2019-10-22 11:30:00,90.4,90.47,90.38,90.45,4023.0,84.29,84.3552,84.2713,84.3366,4023.0
2019-10-22 11:35:00,90.44,90.52,90.43,90.5,2303.0,84.3273,84.4019,84.3179,84.3832,2303.0
2019-10-22 11:40:00,90.48,90.48,90.45,90.45,300.0,84.3646,84.3646,84.3366,84.3366,300.0
2019-10-22 11:45:00,90.42,90.42,90.37,90.39,2800.0,84.3086,84.3086,84.262,84.2807,2800.0
2019-10-22 11:50:00,90.37,90.45,90.32,90.41,2923.0,84.262,84.3366,84.2154,84.2993,2923.0
2019-10-22 11:55:00,90.38,90.39,90.32,90.36,5955.0,84.2713,84.2807,84.2154,84.2527,5955.0
2019-10-22 12:00:00,90.35,90.35,90.29,90.34,2806.0,84.2434,84.2434,84.1874,84.234,2806.0
2019-10-22 12:05:00,90.31,90.33,90.26,90.28,6654.0,84.2061,84.2247,84.1594,84.1781,6654.0
2019-10-22 12:10:00,90.28,90.44,90.28,90.44,3563.0,84.1781,84.3273,84.1781,84.3273,3563.0
2019-10-22 12:15:00,90.42,90.6,90.4,90.59,6150.0,84.3086,84.4765,84.29,84.4671,6150.0
2019-10-22 12:20:00,90.63,90.69,90.63,90.68,4111.0,84.5044,84.5604,84.5044,84.551,4111.0
2019-10-22 12:25:00,90.7,90.74,90.69,90.69,1700.0,84.5697,84.607,84.5604,84.5604,1700.0
2019-10-22 12:30:00,90.7,90.71,90.59,90.59,1806.0,84.5697,84.579,84.4671,84.4671,1806.0
2019-10-22 12:35:00,90.58,90.61,90.52,90.53,2127.0,84.4578,84.4858,84.4019,84.4112,2127.0
2019-10-22 12:40:00,90.49,90.54,90.49,90.54,2001.0,84.3739,84.4205,84.3739,84.4205,2001.0
2019-10-22 12:45:00,90.5,90.53,90.44,90.49,1253.0,84.3832,84.4112,84.3273,84.3739,1253.0
2019-10-22 12:50:00,90.49,90.56,90.49,90.56,1800.0,84.3739,84.4392,84.3739,84.4392,1800.0
2019-10-22 12:55:00,90.56,90.59,90.55,90.57,1100.0,84.4392,84.4671,84.4298,84.4485,1100.0
2019-10-22 13:00:00,90.57,90.6,90.54,90.59,2750.0,84.4485,84.4765,84.4205,84.4671,2750.0
2019-10-22 13:05:00,90.57,90.57,90.54,90.56,1890.0,84.4485,84.4485,84.4205,84.4392,1890.0
2019-10-22 13:10:00,90.57,90.57,90.52,90.55,2344.0,84.4485,84.4485,84.4019,84.4298,2344.0
2019-10-22 13:15:00,90.5,90.5,90.4,90.41,2700.0,84.3832,84.3832,84.29,84.2993,2700.0
2019-10-22 13:20:00,90.41,90.48,90.4,90.46,2400.0,84.2993,84.3646,84.29,84.3459,2400.0
2019-10-22 13:25:00,90.44,90.45,90.43,90.43,1000.0,84.3273,84.3366,84.3179,84.3179,1000.0
2019-10-22 13:30:00,90.4,90.44,90.4,90.44,2416.0,84.29,84.3273,84.29,84.3273,2416.0
2019-10-22 13:35:00,90.39,90.41,90.32,90.39,3460.0,84.2807,84.2993,84.2154,84.2807,3460.0
2019-10-22 13:40:00,90.4,90.4,90.31,90.31,800.0,84.29,84.29,84.2061,84.2061,800.0
2019-10-22 13:45:00,90.28,90.3,90.18,90.2,4358.0,84.1781,84.1967,84.0848,84.1035,4358.0
2019-10-22 13:50:00,90.2,90.24,90.18,90.24,3955.0,84.1035,84.1408,84.0848,84.1408,3955.0
2019-10-22 13:55:00,90.2,90.22,90.07,90.07,4412.0,84.1035,84.1221,83.9823,83.9823,4412.0
2019-10-22 14:00:00,90.09,90.11,90.0,90.0,1532.0,84.0009,84.0196,83.917,83.917,1532.0
2019-10-22 14:05:00,90.04,90.08,90.03,90.08,899.0,83.9543,83.9916,83.945,83.9916,899.0
2019-10-22 14:10:00,90.08,90.17,90.08,90.13,4007.0,83.9916,84.0755,83.9916,84.0382,4007.0
2019-10-22 14:15:00,90.05,90.06,90.02,90.05,1100.0,83.9636,83.973,83.9357,83.9636,1100.0
2019-10-22 14:20:00,90.0,90.03,89.91,89.91,1967.0,83.917,83.945,83.8331,83.8331,1967.0
2019-10-22 14:25:00,89.94,89.95,89.85,89.93,3082.0,83.8611,83.8704,83.7771,83.8517,3082.0
2019-10-22 14:30:00,89.94,89.94,89.8,89.88,5178.0,83.8611,83.8611,83.7305,83.8051,5178.0
2019-10-22 14:35:00,89.88,89.98,89.86,89.95,3200.0,83.8051,83.8984,83.7865,83.8704,3200.0
2019-10-22 14:40:00,89.92,89.92,89.87,89.9,2136.0,83.8424,83.8424,83.7958,83.8238,2136.0
2019-10-22 14:45:00,89.89,89.89,89.77,89.77,1422.0,83.8144,83.8144,83.7026,83.7026,1422.0
2019-10-22 14:50:00,89.75,89.76,89.66,89.75,2300.0,83.6839,83.6932,83.6,83.6839,2300.0
2019-10-22 14:55:00,89.76,89.82,89.75,89.81,3696.0,83.6932,83.7492,83.6839,83.7399,3696.0
2019-10-22 15:00:00,89.82,89.85,89.69,89.7,5373.0,83.7492,83.7771,83.628,83.6373,5373.0
2019-10-22 15:05:00,89.69,89.81,89.68,89.78,2100.0,83.628,83.7399,83.6186,83.7119,2100.0
2019-10-22 15:10:00,89.74,89.77,89.67,89.72,4787.0,83.6746,83.7026,83.6093,83.6559,4787.0
2019-10-22 15:15:00,89.74,89.81,89.72,89.76,2910.0,83.6746,83.7399,83.6559,83.6932,2910.0
2019-10-22 15:20:00,89.75,89.84,89.7,89.82,5415.0,83.6839,83.7678,83.6373,83.7492,5415.0
2019-10-22 15:25:00,89.83,89.94,89.8,89.94,9890.0,83.7585,83.8611,83.7305,83.8611,9890.0
2019-10-22 15:30:00,89.9,89.98,89.84,89.87,6015.0,83.8238,83.8984,83.7678,83.7958,6015.0
2019-10-22 15:35:00,89.88,89.94,89.86,89.91,5961.0,83.8051,83.8611,83.7865,83.8331,5961.0
2019-10-22 15:40:00,89.9,89.92,89.78,89.78,5766.0,83.8238,83.8424,83.7119,83.7119,5766.0
2019-10-22 15:45:00,89.78,89.79,89.61,89.64,9739.0,83.7119,83.7212,83.5534,83.5813,9739.0
2019-10-22 15:50:00,89.66,89.74,89.58,89.72,17054.0,83.6,83.6746,83.5254,83.6559,17054.0
2019-10-22 15:55:00,89.71,89.84,89.59,89.7,60849.0,83.6466,83.7678,83.5347,83.6373,60849.0
2019-10-23 09:30:00,89.46,89.94,89.46,89.78,6189.0,83.4135,83.8611,83.4135,83.7119,6189.0
2019-10-23 09:35:00,89.8,89.87,89.59,89.59,3184.0,83.7305,83.7958,83.5347,83.5347,3184.0
2019-10-23 09:40:00,89.69,89.78,89.64,89.78,700.0,83.628,83.7119,83.5813,83.7119,700.0
2019-10-23 09:45:00,89.86,89.86,89.62,89.62,4013.0,83.7865,83.7865,83.5627,83.5627,4013.0
2019-10-23 09:50:00,89.57,89.69,89.57,89.61,2609.0,83.5161,83.628,83.5161,83.5534,2609.0
2019-10-23 09:55:00,89.57,89.65,89.57,89.65,3809.0,83.5161,83.5907,83.5161,83.5907,3809.0
2019-10-23 10:00:00,89.7,89.77,89.64,89.7,11755.0,83.6373,83.7026,83.5813,83.6373,11755.0
2019-10-23 10:05:00,89.72,89.75,89.7,89.73,7302.0,83.6559,83.6839,83.6373,83.6653,7302.0
2019-10-23 10:10:00,89.77,89.78,89.73,89.73,2218.0,83.7026,83.7119,83.6653,83.6653,2218.0
2019-10-23 10:15:00,89.77,89.78,89.74,89.74,601.0,83.7026,83.7119,83.6746,83.6746,601.0
2019-10-23 10:20:00,89.78,89.78,89.63,89.63,2745.0,83.7119,83.7119,83.572,83.572,2745.0
2019-10-23 10:25:00,89.65,89.75,89.65,89.71,1501.0,83.5907,83.6839,83.5907,83.6466,1501.0
2019-10-23 10:30:00,89.68,89.75,89.59,89.67,4091.0,83.6186,83.6839,83.5347,83.6093,4091.0
2019-10-23 10:35:00,89.55,89.59,89.55,89.56,401.0,83.4974,83.5347,83.4974,83.5067,401.0
2019-10-23 10:40:00,89.55,89.67,89.55,89.67,4612.0,83.4974,83.6093,83.4974,83.6093,4612.0
2019-10-23 10:45:00,89.72,89.95,89.72,89.95,3436.0,83.6559,83.8704,83.6559,83.8704,3436.0
2019-10-23 10:50:00,89.89,89.91,89.81,89.91,2909.0,83.8144,83.8331,83.7399,83.8331,2909.0
2019-10-23 10:55:00,89.95,90.17,89.9,90.15,13532.0,83.8704,84.0755,83.8238,84.0569,13532.0
2019-10-23 11:00:00,90.2,90.21,90.13,90.14,4011.0,84.1035,84.1128,84.0382,84.0475,4011.0
2019-10-23 11:05:00,90.13,90.13,89.91,89.92,2597.0,84.0382,84.0382,83.8331,83.8424,2597.0
2019-10-23 11:10:00,89.92,89.96,89.76,89.79,2571.0,83.8424,83.8797,83.6932,83.7212,2571.0
2019-10-23 11:15:00,89.82,90.01,89.79,89.96,6289.0,83.7492,83.9263,83.7212,83.8797,6289.0
2019-10-23 11:20:00,89.94,90.04,89.92,90.0,5704.0,83.8611,83.9543,83.8424,83.917,5704.0
2019-10-23 11:25:00,90.03,90.14,90.0,90.0,2074.0,83.945,84.0475,83.917,83.917,2074.0
2019-10-23 11:30:00,90.02,90.03,89.96,90.02,3100.0,83.9357,83.945,83.8797,83.9357,3100.0
2019-10-23 11:35:00,90.04,90.22,90.04,90.18,1413.0,83.9543,84.1221,83.9543,84.0848,1413.0
2019-10-23 11:40:00,90.29,90.29,90.17,90.18,2207.0,84.1874,84.1874,84.0755,84.0848,2207.0
2019-10-23 11:45:00,90.17,90.28,90.17,90.23,5845.0,84.0755,84.1781,84.0755,84.1315,5845.0
2019-10-23 11:50:00,90.2,90.2,90.13,90.17,4702.0,84.1035,84.1035,84.0382,84.0755,4702.0
2019-10-23 11:55:00,90.18,90.18,90.1,90.17,3368.0,84.0848,84.0848,84.0103,84.0755,3368.0
2019-10-23 12:00:00,90.2,90.22,90.16,90.21,2700.0,84.1035,84.1221,84.0662,84.1128,2700.0
2019-10-23 12:05:00,90.19,90.2,90.14,90.14,2157.0,84.0942,84.1035,84.0475,84.0475,2157.0
2019-10-23 12:10:00,90.15,90.15,90.06,90.08,3074.0,84.0569,84.0569,83.973,83.9916,3074.0
2019-10-23 12:15:00,90.1,90.13,90.1,90.13,2485.0,84.0103,84.0382,84.0103,84.0382,2485.0
2019-10-23 12:20:00,90.14,90.15,90.08,90.11,5034.0,84.0475,84.0569,83.9916,84.0196,5034.0
2019-10-23 12:25:00,90.11,90.13,89.96,90.03,9834.0,84.0196,84.0382,83.8797,83.945,9834.0
2019-10-23 12:30:00,90.02,90.05,89.92,89.94,4510.0,83.9357,83.9636,83.8424,83.8611,4510.0
2019-10-23 12:35:00,89.93,89.97,89.92,89.95,2760.0,83.8517,83.889,83.8424,83.8704,2760.0
2019-10-23 12:40:00,89.94,89.97,89.9,89.9,4712.0,83.8611,83.889,83.8238,83.8238,4712.0
2019-10-23 12:45:00,89.89,89.9,89.85,89.87,18425.0,83.8144,83.8238,83.7771,83.7958,18425.0
2019-10-23 12:50:00,89.86,89.86,89.69,89.71,2691.0,83.7865,83.7865,83.628,83.6466,2691.0
2019-10-23 12:55:00,89.68,89.77,89.67,89.77,5240.0,83.6186,83.7026,83.6093,83.7026,5240.0
2019-10-23 13:00:00,89.75,89.77,89.73,89.76,4037.0,83.6839,83.7026,83.6653,83.6932,4037.0
2019-10-23 13:05:00,89.75,89.75,89.61,89.61,2784.0,83.6839,83.6839,83.5534,83.5534,2784.0
2019-10-23 13:10:00,89.61,89.63,89.59,89.59,4258.0,83.5534,83.572,83.5347,83.5347,4258.0
2019-10-23 13:15:00,89.59,89.8,89.54,89.55,8249.0,83.5347,83.7305,83.4881,83.4974,8249.0
2019-10-23 13:20:00,89.56,89.57,89.51,89.53,4223.0,83.5067,83.5161,83.4601,83.4788,4223.0
2019-10-23 13:25:00,89.54,89.56,89.52,89.54,2893.0,83.4881,83.5067,83.4695,83.4881,2893.0
2019-10-23 13:30:00,89.52,89.52,89.45,89.48,2751.0,83.4695,83.4695,83.4042,83.4322,2751.0
2019-10-23 13:35:00,89.47,89.57,89.46,89.53,4806.0,83.4228,83.5161,83.4135,83.4788,4806.0
2019-10-23 13:40:00,89.55,89.62,89.49,89.61,7449.0,83.4974,83.5627,83.4415,83.5534,7449.0
2019-10-23 13:45:00,89.61,89.63,89.56,89.63,3600.0,83.5534,83.572,83.5067,83.572,3600.0
2019-10-23 13:50:00,89.62,89.63,89.57,89.6,2401.0,83.5627,83.572,83.5161,83.544,2401.0
2019-10-23 13:55:00,89.61,89.76,89.61,89.75,42410.0,83.5534,83.6932,83.5534,83.6839,42410.0
2019-10-23 14:00:00,89.73,89.77,89.69,89.75,5852.0,83.6653,83.7026,83.628,83.6839,5852.0
2019-10-23 14:05:00,89.75,89.83,89.75,89.78,2965.0,83.6839,83.7585,83.6839,83.7119,2965.0
2019-10-23 14:10:00,89.79,89.82,89.72,89.76,3704.0,83.7212,83.7492,83.6559,83.6932,3704.0
2019-10-23 14:15:00,89.76,89.76,89.65,89.67,2380.0,83.6932,83.6932,83.5907,83.6093,2380.0
2019-10-23 14:20:00,89.69,89.69,89.65,89.66,2548.0,83.628,83.628,83.5907,83.6,2548.0
2019-10-23 14:25:00,89.67,89.67,89.54,89.6,2238.0,83.6093,83.6093,83.4881,83.544,2238.0
2019-10-23 14:30:00,89.59,89.69,89.58,89.68,2824.0,83.5347,83.628,83.5254,83.6186,2824.0
2019-10-23 14:35:00,89.68,89.69,89.57,89.65,5711.0,83.6186,83.628,83.5161,83.5907,5711.0
2019-10-23 14:40:00,89.66,89.7,89.63,89.7,5665.0,83.6,83.6373,83.572,83.6373,5665.0
2019-10-23 14:45:00,89.7,89.76,89.69,89.72,3553.0,83.6373,83.6932,83.628,83.6559,3553.0
2019-10-23 14:50:00,89.74,89.74,89.66,89.73,3374.0,83.6746,83.6746,83.6,83.6653,3374.0
2019-10-23 14:55:00,89.73,89.81,89.73,89.8,4211.0,83.6653,83.7399,83.6653,83.7305,4211.0
2019-10-23 15:00:00,89.83,89.83,89.78,89.8,3920.0,83.7585,83.7585,83.7119,83.7305,3920.0
2019-10-23 15:05:00,89.81,89.87,89.8,89.85,30951.0,83.7399,83.7958,83.7305,83.7771,30951.0
2019-10-23 15:10:00,89.83,89.83,89.67,89.69,2600.0,83.7585,83.7585,83.6093,83.628,2600.0
2019-10-23 15:15:00,89.69,89.72,89.67,89.69,4005.0,83.628,83.6559,83.6093,83.628,4005.0
2019-10-23 15:20:00,89.69,89.73,89.67,89.68,3446.0,83.628,83.6653,83.6093,83.6186,3446.0
2019-10-23 15:25:00,89.68,89.74,89.67,89.74,4887.0,83.6186,83.6746,83.6093,83.6746,4887.0
2019-10-23 15:30:00,89.75,89.84,89.74,89.83,5984.0,83.6839,83.7678,83.6746,83.7585,5984.0
2019-10-23 15:35:00,89.82,89.94,89.82,89.88,7765.0,83.7492,83.8611,83.7492,83.8051,7765.0
2019-10-23 15:40:00,89.87,89.89,89.81,89.85,6967.0,83.7958,83.8144,83.7399,83.7771,6967.0
2019-10-23 15:45:00,89.85,89.93,89.8,89.9,14509.0,83.7771,83.8517,83.7305,83.8238,14509.0
2019-10-23 15:50:00,89.92,90.01,89.89,89.95,86659.0,83.8424,83.9263,83.8144,83.8704,86659.0
2019-10-23 15:55:00,89.96,90.19,89.96,90.15,48680.0,83.8797,84.0942,83.8797,84.0569,48680.0
2019-10-24 09:30:00,90.41,90.58,90.41,90.5,8395.0,84.2993,84.4578,84.2993,84.3832,8395.0
2019-10-24 09:35:00,90.54,90.6,90.35,90.59,8002.0,84.4205,84.4765,84.2434,84.4671,8002.0
2019-10-24 09:40:00,90.55,90.68,90.55,90.58,4200.0,84.4298,84.551,84.4298,84.4578,4200.0
2019-10-24 09:45:00,90.53,90.77,90.52,90.73,8968.0,84.4112,84.635,84.4019,84.5977,8968.0
2019-10-24 09:50:00,90.69,90.69,90.39,90.48,7330.0,84.5604,84.5604,84.2807,84.3646,7330.0
2019-10-24 09:55:00,90.5,90.62,90.47,90.47,12054.0,84.3832,84.4951,84.3552,84.3552,12054.0
2019-10-24 10:00:00,90.45,90.45,90.24,90.32,7648.0,84.3366,84.3366,84.1408,84.2154,7648.0
2019-10-24 10:05:00,90.25,90.43,90.24,90.34,6310.0,84.1501,84.3179,84.1408,84.234,6310.0
2019-10-24 10:10:00,90.33,90.33,90.17,90.25,4997.0,84.2247,84.2247,84.0755,84.1501,4997.0
2019-10-24 10:15:00,90.28,90.35,90.26,90.32,9524.0,84.1781,84.2434,84.1594,84.2154,9524.0
2019-10-24 10:20:00,90.34,90.4,90.33,90.37,4659.0,84.234,84.29,84.2247,84.262,4659.0
2019-10-24 10:25:00,90.37,90.43,90.27,90.27,18495.0,84.262,84.3179,84.1688,84.1688,18495.0
2019-10-24 10:30:00,90.27,90.33,90.15,90.3,7652.0,84.1688,84.2247,84.0569,84.1967,7652.0
2019-10-24 10:35:00,90.3,90.44,90.23,90.44,6582.0,84.1967,84.3273,84.1315,84.3273,6582.0
2019-10-24 10:40:00,90.42,90.56,90.42,90.56,4319.0,84.3086,84.4392,84.3086,84.4392,4319.0
2019-10-24 10:45:00,90.59,90.76,90.57,90.76,7754.0,84.4671,84.6256,84.4485,84.6256,7754.0
2019-10-24 10:50:00,90.74,90.77,90.68,90.76,5574.0,84.607,84.635,84.551,84.6256,5574.0
2019-10-24 10:55:00,90.77,90.91,90.76,90.85,9532.0,84.635,84.7655,84.6256,84.7096,9532.0
2019-10-24 11:00:00,90.85,91.21,90.85,91.19,10809.0,84.7096,85.0452,84.7096,85.0266,10809.0
2019-10-24 11:05:00,91.19,91.21,91.07,91.08,6365.0,85.0266,85.0452,84.9147,84.924,6365.0
2019-10-24 11:10:00,91.1,91.16,91.06,91.09,100191.0,84.9427,84.9986,84.9054,84.9333,100191.0
2019-10-24 11:15:00,91.06,91.06,90.77,90.83,4911.0,84.9054,84.9054,84.635,84.6909,4911.0
2019-10-24 11:20:00,90.81,90.92,90.81,90.9,3300.0,84.6723,84.7748,84.6723,84.7562,3300.0
2019-10-24 11:25:00,90.91,90.93,90.83,90.9,3209.0,84.7655,84.7842,84.6909,84.7562,3209.0
2019-10-24 11:30:00,90.95,91.0,90.88,90.88,1079.0,84.8028,84.8494,84.7375,84.7375,1079.0
2019-10-24 11:35:00,90.9,90.97,90.89,90.94,1863.0,84.7562,84.8214,84.7469,84.7935,1863.0
2019-10-24 11:40:00,90.93,91.02,90.9,90.99,5303.0,84.7842,84.8681,84.7562,84.8401,5303.0
2019-10-24 11:45:00,90.99,91.03,90.9,90.9,51661.0,84.8401,84.8774,84.7562,84.7562,51661.0
2019-10-24 11:50:00,90.9,90.9,90.73,90.85,5197.0,84.7562,84.7562,84.5977,84.7096,5197.0
2019-10-24 11:55:00,90.92,91.0,90.92,90.99,4443.0,84.7748,84.8494,84.7748,84.8401,4443.0
2019-10-24 12:00:00,90.96,91.02,90.9,90.9,6060.0,84.8121,84.8681,84.7562,84.7562,6060.0
2019-10-24 12:05:00,90.91,90.91,90.73,90.84,2800.0,84.7655,84.7655,84.5977,84.7002,2800.0
2019-10-24 12:10:00,90.86,90.86,90.75,90.75,9019.0,84.7189,84.7189,84.6163,84.6163,9019.0
2019-10-24 12:15:00,90.76,90.81,90.7,90.81,5194.0,84.6256,84.6723,84.5697,84.6723,5194.0
2019-10-24 12:20:00,90.8,90.8,90.71,90.75,1800.0,84.6629,84.6629,84.579,84.6163,1800.0
2019-10-24 12:25:00,90.73,90.81,90.73,90.78,4152.0,84.5977,84.6723,84.5977,84.6443,4152.0
2019-10-24 12:30:00,90.78,90.78,90.7,90.74,2801.0,84.6443,84.6443,84.5697,84.607,2801.0
2019-10-24 12:35:00,90.74,90.99,90.74,90.99,5783.0,84.607,84.8401,84.607,84.8401,5783.0
2019-10-24 12:40:00,90.97,90.97,90.88,90.89,3619.0,84.8214,84.8214,84.7375,84.7469,3619.0
2019-10-24 12:45:00,90.92,90.97,90.9,90.97,2446.0,84.7748,84.8214,84.7562,84.8214,2446.0
2019-10-24 12:50:00,90.95,91.01,90.94,90.97,5960.0,84.8028,84.8587,84.7935,84.8214,5960.0
2019-10-24 12:55:00,90.97,90.98,90.9,90.95,5690.0,84.8214,84.8308,84.7562,84.8028,5690.0
2019-10-24 13:00:00,90.95,91.0,90.89,90.95,11412.0,84.8028,84.8494,84.7469,84.8028,11412.0
2019-10-24 13:05:00,90.95,90.96,90.87,90.9,5226.0,84.8028,84.8121,84.7282,84.7562,5226.0
2019-10-24 13:10:00,90.9,90.97,90.9,90.97,10500.0,84.7562,84.8214,84.7562,84.8214,10500.0
2019-10-24 13:15:00,90.96,90.99,90.9,90.9,8088.0,84.8121,84.8401,84.7562,84.7562,8088.0
2019-10-24 13:20:00,90.93,90.94,90.9,90.94,5479.0,84.7842,84.7935,84.7562,84.7935,5479.0
2019-10-24 13:25:00,90.9,90.95,90.9,90.94,10143.0,84.7562,84.8028,84.7562,84.7935,10143.0
2019-10-24 13:30:00,90.92,90.95,90.83,90.89,7707.0,84.7748,84.8028,84.6909,84.7469,7707.0
2019-10-24 13:35:00,90.89,90.98,90.88,90.96,8210.0,84.7469,84.8308,84.7375,84.8121,8210.0
2019-10-24 13:40:00,90.95,90.95,90.92,90.93,1558.0,84.8028,84.8028,84.7748,84.7842,1558.0
2019-10-24 13:45:00,90.93,90.97,90.91,90.96,5875.0,84.7842,84.8214,84.7655,84.8121,5875.0
2019-10-24 13:50:00,90.96,91.0,90.93,91.0,7942.0,84.8121,84.8494,84.7842,84.8494,7942.0
2019-10-24 13:55:00,91.0,91.0,90.95,90.98,4257.0,84.8494,84.8494,84.8028,84.8308,4257.0
2019-10-24 14:00:00,90.97,90.98,90.86,90.97,8343.0,84.8214,84.8308,84.7189,84.8214,8343.0
2019-10-24 14:05:00,90.93,91.0,90.91,90.96,12207.0,84.7842,84.8494,84.7655,84.8121,12207.0
2019-10-24 14:10:00,90.95,91.03,90.94,91.01,8089.0,84.8028,84.8774,84.7935,84.8587,8089.0
2019-10-24 14:15:00,91.0,91.04,90.99,91.03,6835.0,84.8494,84.8867,84.8401,84.8774,6835.0
2019-10-24 14:20:00,91.03,91.08,90.97,91.05,7994.0,84.8774,84.924,84.8214,84.896,7994.0
2019-10-24 14:25:00,91.05,91.07,91.04,91.07,5872.0,84.896,84.9147,84.8867,84.9147,5872.0
2019-10-24 14:30:00,91.06,91.17,91.05,91.17,16874.0,84.9054,85.0079,84.896,85.0079,16874.0
2019-10-24 14:35:00,91.15,91.2,91.14,91.2,10964.0,84.9893,85.0359,84.98,85.0359,10964.0
2019-10-24 14:40:00,91.23,91.24,91.1,91.13,3304.0,85.0639,85.0732,84.9427,84.9706,3304.0
2019-10-24 14:45:00,91.12,91.14,90.98,91.0,104261.0,84.9613,84.98,84.8308,84.8494,104261.0
2019-10-24 14:50:00,90.99,91.01,90.87,90.95,34585.0,84.8401,84.8587,84.7282,84.8028,34585.0
2019-10-24 14:55:00,90.95,91.07,90.95,91.07,8445.0,84.8028,84.9147,84.8028,84.9147,8445.0
2019-10-24 15:00:00,91.08,91.32,91.05,91.29,14263.0,84.924,85.1478,84.896,85.1198,14263.0
2019-10-24 15:05:00,91.28,91.28,91.14,91.16,4804.0,85.1105,85.1105,84.98,84.9986,4804.0
2019-10-24 15:10:00,91.16,91.25,91.14,91.18,7803.0,84.9986,85.0825,84.98,85.0173,7803.0
2019-10-24 15:15:00,91.19,91.19,91.11,91.16,6781.0,85.0266,85.0266,84.952,84.9986,6781.0
2019-10-24 15:20:00,91.15,91.26,91.14,91.25,9901.0,84.9893,85.0918,84.98,85.0825,9901.0
2019-10-24 15:25:00,91.24,91.33,91.24,91.28,8032.0,85.0732,85.1571,85.0732,85.1105,8032.0
2019-10-24 15:30:00,91.3,91.41,91.27,91.31,12469.0,85.1291,85.2317,85.1012,85.1385,12469.0
2019-10-24 15:35:00,91.33,91.33,91.26,91.28,9067.0,85.1571,85.1571,85.0918,85.1105,9067.0
2019-10-24 15:40:00,91.27,91.38,91.26,91.37,14215.0,85.1012,85.2037,85.0918,85.1944,14215.0
2019-10-24 15:45:00,91.37,91.4,91.32,91.35,15748.0,85.1944,85.2224,85.1478,85.1758,15748.0
2019-10-24 15:50:00,91.36,91.39,91.21,91.24,41699.0,85.1851,85.2131,85.0452,85.0732,41699.0
2019-10-24 15:55:00,91.25,91.39,91.21,91.21,52686.0,85.0825,85.2131,85.0452,85.0452,52686.0
2019-10-25 09:30:00,91.34,92.0,90.69,91.42,12343.0,85.1664,85.7818,84.5604,85.241,12343.0
2019-10-25 09:35:00,91.37,91.37,90.91,91.22,5313.0,85.1944,85.1944,84.7655,85.0546,5313.0
2019-10-25 09:40:00,91.19,91.89,91.13,91.13,8117.0,85.0266,85.6793,84.9706,84.9706,8117.0
2019-10-25 09:45:00,91.14,91.14,90.54,90.64,1600.0,84.98,84.98,84.4205,84.5138,1600.0
2019-10-25 09:50:00,90.53,90.53,89.83,90.4,4300.0,84.4112,84.4112,83.7585,84.29,4300.0
2019-10-25 09:55:00,90.44,90.44,89.72,89.77,4400.0,84.3273,84.3273,83.6559,83.7026,4400.0
2019-10-25 10:00:00,89.5,89.96,89.5,89.5,14259.0,83.4508,83.8797,83.4508,83.4508,14259.0
2019-10-25 10:05:00,89.57,89.8,89.46,89.7,18334.0,83.5161,83.7305,83.4135,83.6373,18334.0
2019-10-25 10:10:00,89.67,90.01,89.57,89.97,15313.0,83.6093,83.9263,83.5161,83.889,15313.0
2019-10-25 10:15:00,89.95,90.12,89.95,90.12,7629.0,83.8704,84.0289,83.8704,84.0289,7629.0
2019-10-25 10:20:00,90.13,90.13,89.91,89.92,8937.0,84.0382,84.0382,83.8331,83.8424,8937.0
2019-10-25 10:25:00,89.94,90.02,89.87,89.99,12044.0,83.8611,83.9357,83.7958,83.9077,12044.0
2019-10-25 10:30:00,90.0,90.3,90.0,90.05,10027.0,83.917,84.1967,83.917,83.9636,10027.0
2019-10-25 10:35:00,90.05,90.06,89.7,89.7,13276.0,83.9636,83.973,83.6373,83.6373,13276.0
2019-10-25 10:40:00,89.67,89.76,89.54,89.59,12525.0,83.6093,83.6932,83.4881,83.5347,12525.0
2019-10-25 10:45:00,89.61,89.67,89.54,89.58,8302.0,83.5534,83.6093,83.4881,83.5254,8302.0
2019-10-25 10:50:00,89.6,89.67,89.26,89.32,9555.0,83.544,83.6093,83.227,83.283,9555.0
2019-10-25 10:55:00,89.32,89.33,89.1,89.14,4583.0,83.283,83.2923,83.0778,83.1151,4583.0
2019-10-25 11:00:00,89.16,89.26,88.96,88.96,3363.0,83.1338,83.227,82.9473,82.9473,3363.0
2019-10-25 11:05:00,89.0,89.07,88.87,89.01,6103.0,82.9846,83.0499,82.8634,82.9939,6103.0
2019-10-25 11:10:00,89.03,89.12,88.97,89.11,6264.0,83.0126,83.0965,82.9566,83.0872,6264.0
2019-10-25 11:15:00,89.09,89.09,88.87,88.92,5200.0,83.0685,83.0685,82.8634,82.91,5200.0
2019-10-25 11:20:00,88.91,89.07,88.9,88.95,6408.0,82.9007,83.0499,82.8914,82.938,6408.0
2019-10-25 11:25:00,88.95,89.11,88.95,89.03,19116.0,82.938,83.0872,82.938,83.0126,19116.0
2019-10-25 11:30:00,89.0,89.27,88.99,89.26,15122.0,82.9846,83.2363,82.9753,83.227,15122.0
2019-10-25 11:35:00,89.25,89.28,89.17,89.26,8730.0,83.2177,83.2457,83.1431,83.227,8730.0
2019-10-25 11:40:00,89.24,89.46,89.21,89.46,9170.0,83.2084,83.4135,83.1804,83.4135,9170.0
2019-10-25 11:45:00,89.51,89.51,89.15,89.19,7500.0,83.4601,83.4601,83.1245,83.1618,7500.0
2019-10-25 11:50:00,89.19,89.3,89.18,89.18,14222.0,83.1618,83.2643,83.1524,83.1524,14222.0
2019-10-25 11:55:00,89.17,89.2,89.08,89.2,14674.0,83.1431,83.1711,83.0592,83.1711,14674.0
2019-10-25 12:00:00,89.22,89.23,89.02,89.03,22874.0,83.1897,83.1991,83.0032,83.0126,22874.0
2019-10-25 12:05:00,89.03,89.13,89.02,89.1,4429.0,83.0126,83.1058,83.0032,83.0778,4429.0
2019-10-25 12:10:00,89.08,89.13,88.93,88.94,8981.0,83.0592,83.1058,82.9193,82.9287,8981.0
2019-10-25 12:15:00,88.94,88.97,88.79,88.91,8009.0,82.9287,82.9566,82.7888,82.9007,8009.0
2019-10-25 12:20:00,88.92,88.92,88.82,88.86,2262.0,82.91,82.91,82.8168,82.8541,2262.0
2019-10-25 12:25:00,88.83,88.96,88.8,88.96,4832.0,82.8261,82.9473,82.7981,82.9473,4832.0
2019-10-25 12:30:00,88.95,89.2,88.95,89.2,14402.0,82.938,83.1711,82.938,83.1711,14402.0
2019-10-25 12:35:00,89.19,89.25,89.1,89.11,10000.0,83.1618,83.2177,83.0778,83.0872,10000.0
2019-10-25 12:40:00,89.09,89.16,89.06,89.16,2300.0,83.0685,83.1338,83.0405,83.1338,2300.0
2019-10-25 12:45:00,89.17,89.18,89.09,89.18,6230.0,83.1431,83.1524,83.0685,83.1524,6230.0
2019-10-25 12:50:00,89.18,89.2,89.09,89.09,4702.0,83.1524,83.1711,83.0685,83.0685,4702.0
2019-10-25 12:55:00,89.12,89.18,89.12,89.18,4314.0,83.0965,83.1524,83.0965,83.1524,4314.0
2019-10-25 13:00:00,89.2,89.27,89.07,89.07,5029.0,83.1711,83.2363,83.0499,83.0499,5029.0
2019-10-25 13:05:00,89.09,89.09,88.96,89.03,6006.0,83.0685,83.0685,82.9473,83.0126,6006.0
2019-10-25 13:10:00,89.03,89.21,89.03,89.21,5437.0,83.0126,83.1804,83.0126,83.1804,5437.0
2019-10-25 13:15:00,89.21,89.34,89.18,89.34,1719.0,83.1804,83.3016,83.1524,83.3016,1719.0
2019-10-25 13:20:00,89.35,89.47,89.35,89.45,6272.0,83.3109,83.4228,83.3109,83.4042,6272.0
2019-10-25 13:25:00,89.45,89.54,89.28,89.29,6277.0,83.4042,83.4881,83.2457,83.255,6277.0
2019-10-25 13:30:00,89.29,89.35,89.22,89.25,4556.0,83.255,83.3109,83.1897,83.2177,4556.0
2019-10-25 13:35:00,89.25,89.25,89.08,89.08,6540.0,83.2177,83.2177,83.0592,83.0592,6540.0
2019-10-25 13:40:00,89.05,89.09,88.99,89.01,3180.0,83.0312,83.0685,82.9753,82.9939,3180.0
2019-10-25 13:45:00,89.05,89.15,89.03,89.04,3700.0,83.0312,83.1245,83.0126,83.0219,3700.0
2019-10-25 13:50:00,89.01,89.15,88.98,89.12,7299.0,82.9939,83.1245,82.966,83.0965,7299.0
2019-10-25 13:55:00,89.15,89.16,89.06,89.06,1900.0,83.1245,83.1338,83.0405,83.0405,1900.0
2019-10-25 14:00:00,89.06,89.09,88.97,89.01,10349.0,83.0405,83.0685,82.9566,82.9939,10349.0
2019-10-25 14:05:00,88.95,89.08,88.93,89.08,3908.0,82.938,83.0592,82.9193,83.0592,3908.0
2019-10-25 14:10:00,89.05,89.11,88.98,89.07,4342.0,83.0312,83.0872,82.966,83.0499,4342.0
2019-10-25 14:15:00,89.07,89.09,88.99,89.02,5373.0,83.0499,83.0685,82.9753,83.0032,5373.0
2019-10-25 14:20:00,89.02,89.13,88.99,89.05,5351.0,83.0032,83.1058,82.9753,83.0312,5351.0
2019-10-25 14:25:00,89.07,89.1,89.0,89.09,6096.0,83.0499,83.0778,82.9846,83.0685,6096.0
2019-10-25 14:30:00,89.1,89.16,89.08,89.1,10176.0,83.0778,83.1338,83.0592,83.0778,10176.0
2019-10-25 14:35:00,89.1,89.27,89.1,89.27,5132.0,83.0778,83.2363,83.0778,83.2363,5132.0
2019-10-25 14:40:00,89.3,89.59,89.3,89.59,7473.0,83.2643,83.5347,83.2643,83.5347,7473.0
2019-10-25 14:45:00,89.58,89.62,89.46,89.5,18931.0,83.5254,83.5627,83.4135,83.4508,18931.0
2019-10-25 14:50:00,89.44,89.51,89.42,89.42,5106.0,83.3949,83.4601,83.3762,83.3762,5106.0
2019-10-25 14:55:00,89.42,89.52,89.41,89.47,7883.0,83.3762,83.4695,83.3669,83.4228,7883.0
2019-10-25 15:00:00,89.45,89.45,89.37,89.39,8649.0,83.4042,83.4042,83.3296,83.3482,8649.0
2019-10-25 15:05:00,89.39,89.44,89.34,89.43,7631.0,83.3482,83.3949,83.3016,83.3855,7631.0
2019-10-25 15:10:00,89.44,89.6,89.44,89.54,4983.0,83.3949,83.544,83.3949,83.4881,4983.0
2019-10-25 15:15:00,89.56,89.84,89.54,89.84,12497.0,83.5067,83.7678,83.4881,83.7678,12497.0
2019-10-25 15:20:00,89.82,89.93,89.75,89.92,21292.0,83.7492,83.8517,83.6839,83.8424,21292.0
2019-10-25 15:25:00,89.91,89.93,89.7,89.78,14137.0,83.8331,83.8517,83.6373,83.7119,14137.0
2019-10-25 15:30:00,89.77,89.77,89.6,89.71,13076.0,83.7026,83.7026,83.544,83.6466,13076.0
2019-10-25 15:35:00,89.73,89.8,89.65,89.65,14678.0,83.6653,83.7305,83.5907,83.5907,14678.0
2019-10-25 15:40:00,89.66,89.67,89.58,89.6,16583.0,83.6,83.6093,83.5254,83.544,16583.0
2019-10-25 15:45:00,89.6,89.67,89.5,89.5,21172.0,83.544,83.6093,83.4508,83.4508,21172.0
2019-10-25 15:50:00,89.5,89.58,89.41,89.48,26648.0,83.4508,83.5254,83.3669,83.4322,26648.0
2019-10-25 15:55:00,89.48,89.58,89.38,89.46,103630.0,83.4322,83.5254,83.3389,83.4135,103630.0
2019-10-28 09:30:00,89.63,89.74,89.41,89.61,15471.0,83.572,83.6746,83.3669,83.5534,15471.0
2019-10-28 09:35:00,89.59,89.69,88.92,89.08,32944.0,83.5347,83.628,82.91,83.0592,32944.0
2019-10-28 09:40:00,89.01,89.42,88.94,89.33,4983.0,82.9939,83.3762,82.9287,83.2923,4983.0
2019-10-28 09:45:00,89.27,89.42,89.23,89.23,4600.0,83.2363,83.3762,83.1991,83.1991,4600.0
2019-10-28 09:50:00,89.25,89.53,89.24,89.38,4770.0,83.2177,83.4788,83.2084,83.3389,4770.0
2019-10-28 09:55:00,89.45,89.54,89.35,89.54,8334.0,83.4042,83.4881,83.3109,83.4881,8334.0
2019-10-28 10:00:00,89.56,89.71,89.51,89.71,6849.0,83.5067,83.6466,83.4601,83.6466,6849.0
2019-10-28 10:05:00,89.69,89.74,89.53,89.53,3057.0,83.628,83.6746,83.4788,83.4788,3057.0
2019-10-28 10:10:00,89.5,89.53,89.42,89.51,2300.0,83.4508,83.4788,83.3762,83.4601,2300.0
2019-10-28 10:15:00,89.5,89.65,89.49,89.5,3000.0,83.4508,83.5907,83.4415,83.4508,3000.0
2019-10-28 10:20:00,89.49,89.51,89.4,89.4,4417.0,83.4415,83.4601,83.3576,83.3576,4417.0
2019-10-28 10:25:00,89.42,89.54,89.41,89.47,2100.0,83.3762,83.4881,83.3669,83.4228,2100.0
2019-10-28 10:30:00,89.51,89.62,89.47,89.54,5410.0,83.4601,83.5627,83.4228,83.4881,5410.0
2019-10-28 10:35:00,89.48,89.59,89.46,89.51,2993.0,83.4322,83.5347,83.4135,83.4601,2993.0
2019-10-28 10:40:00,89.49,89.53,89.45,89.53,2260.0,83.4415,83.4788,83.4042,83.4788,2260.0
2019-10-28 10:45:00,89.56,89.59,89.4,89.4,3534.0,83.5067,83.5347,83.3576,83.3576,3534.0
2019-10-28 10:50:00,89.39,89.44,89.34,89.34,4188.0,83.3482,83.3949,83.3016,83.3016,4188.0
2019-10-28 10:55:00,89.37,89.37,89.27,89.27,2370.0,83.3296,83.3296,83.2363,83.2363,2370.0
2019-10-28 11:00:00,89.29,89.4,89.29,89.31,2093.0,83.255,83.3576,83.255,83.2736,2093.0
2019-10-28 11:05:00,89.35,89.35,89.16,89.19,5712.0,83.3109,83.3109,83.1338,83.1618,5712.0
2019-10-28 11:10:00,89.17,89.17,88.95,88.95,5494.0,83.1431,83.1431,82.938,82.938,5494.0
2019-10-28 11:15:00,88.97,89.18,88.97,89.1,5909.0,82.9566,83.1524,82.9566,83.0778,5909.0
2019-10-28 11:20:00,89.13,89.13,88.97,88.98,4567.0,83.1058,83.1058,82.9566,82.966,4567.0
2019-10-28 11:25:00,88.98,89.13,88.97,89.11,2350.0,82.966,83.1058,82.9566,83.0872,2350.0
2019-10-28 11:30:00,89.12,89.16,89.04,89.1,5347.0,83.0965,83.1338,83.0219,83.0778,5347.0
2019-10-28 11:35:00,89.11,89.12,89.06,89.07,3503.0,83.0872,83.0965,83.0405,83.0499,3503.0
2019-10-28 11:40:00,89.08,89.11,89.08,89.1,2301.0,83.0592,83.0872,83.0592,83.0778,2301.0
2019-10-28 11:45:00,89.12,89.18,89.06,89.06,7131.0,83.0965,83.1524,83.0405,83.0405,7131.0
2019-10-28 11:50:00,89.03,89.07,88.95,89.07,5077.0,83.0126,83.0499,82.938,83.0499,5077.0
2019-10-28 11:55:00,89.06,89.1,88.95,89.08,5805.0,83.0405,83.0778,82.938,83.0592,5805.0
2019-10-28 12:00:00,89.1,89.15,89.06,89.15,3257.0,83.0778,83.1245,83.0405,83.1245,3257.0
2019-10-28 12:05:00,89.13,89.3,89.13,89.3,3583.0,83.1058,83.2643,83.1058,83.2643,3583.0
2019-10-28 12:10:00,89.29,89.33,89.25,89.31,5870.0,83.255,83.2923,83.2177,83.2736,5870.0
2019-10-28 12:15:00,89.33,89.35,89.2,89.21,28532.0,83.2923,83.3109,83.1711,83.1804,28532.0
2019-10-28 12:20:00,89.25,89.31,89.25,89.31,4467.0,83.2177,83.2736,83.2177,83.2736,4467.0
2019-10-28 12:25:00,89.29,89.35,89.26,89.33,4400.0,83.255,83.3109,83.227,83.2923,4400.0
2019-10-28 12:30:00,89.31,89.35,89.29,89.3,3055.0,83.2736,83.3109,83.255,83.2643,3055.0
2019-10-28 12:35:00,89.31,89.36,89.3,89.36,1132.0,83.2736,83.3203,83.2643,83.3203,1132.0
2019-10-28 12:40:00,89.36,89.43,89.34,89.43,5488.0,83.3203,83.3855,83.3016,83.3855,5488.0
2019-10-28 12:45:00,89.42,89.44,89.37,89.37,1725.0,83.3762,83.3949,83.3296,83.3296,1725.0
2019-10-28 12:50:00,89.39,89.4,89.3,89.34,5756.0,83.3482,83.3576,83.2643,83.3016,5756.0
2019-10-28 12:55:00,89.32,89.32,89.21,89.21,4771.0,83.283,83.283,83.1804,83.1804,4771.0
2019-10-28 13:00:00,89.21,89.27,89.21,89.23,3500.0,83.1804,83.2363,83.1804,83.1991,3500.0
2019-10-28 13:05:00,89.2,89.24,89.2,89.21,1929.0,83.1711,83.2084,83.1711,83.1804,1929.0
2019-10-28 13:10:00,89.21,89.27,89.21,89.25,3349.0,83.1804,83.2363,83.1804,83.2177,3349.0
2019-10-28 13:15:00,89.23,89.29,89.23,89.28,3400.0,83.1991,83.255,83.1991,83.2457,3400.0
2019-10-28 13:20:00,89.32,89.37,89.3,89.33,3541.0,83.283,83.3296,83.2643,83.2923,3541.0
2019-10-28 13:25:00,89.32,89.33,89.26,89.28,4318.0,83.283,83.2923,83.227,83.2457,4318.0
2019-10-28 13:30:00,89.32,89.35,89.31,89.34,4530.0,83.283,83.3109,83.2736,83.3016,4530.0
2019-10-28 13:35:00,89.35,89.37,89.32,89.32,3845.0,83.3109,83.3296,83.283,83.283,3845.0
2019-10-28 13:40:00,89.3,89.37,89.27,89.29,4589.0,83.2643,83.3296,83.2363,83.255,4589.0
2019-10-28 13:45:00,89.29,89.32,89.26,89.29,3000.0,83.255,83.283,83.227,83.255,3000.0
2019-10-28 13:50:00,89.29,89.37,89.29,89.37,2573.0,83.255,83.3296,83.255,83.3296,2573.0
2019-10-28 13:55:00,89.37,89.38,89.29,89.34,3712.0,83.3296,83.3389,83.255,83.3016,3712.0
2019-10-28 14:00:00,89.35,89.37,89.26,89.26,3298.0,83.3109,83.3296,83.227,83.227,3298.0
2019-10-28 14:05:00,89.26,89.27,89.21,89.25,3042.0,83.227,83.2363,83.1804,83.2177,3042.0
2019-10-28 14:10:00,89.25,89.53,89.24,89.51,63607.0,83.2177,83.4788,83.2084,83.4601,63607.0
2019-10-28 14:15:00,89.5,89.72,89.5,89.65,7887.0,83.4508,83.6559,83.4508,83.5907,7887.0
2019-10-28 14:20:00,89.66,89.68,89.56,89.56,4466.0,83.6,83.6186,83.5067,83.5067,4466.0
2019-10-28 14:25:00,89.56,89.59,89.55,89.58,2400.0,83.5067,83.5347,83.4974,83.5254,2400.0
2019-10-28 14:30:00,89.62,89.65,89.6,89.64,3740.0,83.5627,83.5907,83.544,83.5813,3740.0
2019-10-28 14:35:00,89.64,89.7,89.63,89.69,3538.0,83.5813,83.6373,83.572,83.628,3538.0
2019-10-28 14:40:00,89.68,89.71,89.65,89.71,2593.0,83.6186,83.6466,83.5907,83.6466,2593.0
2019-10-28 14:45:00,89.69,89.71,89.67,89.7,3154.0,83.628,83.6466,83.6093,83.6373,3154.0
2019-10-28 14:50:00,89.71,89.76,89.67,89.76,4437.0,83.6466,83.6932,83.6093,83.6932,4437.0
2019-10-28 14:55:00,89.75,89.78,89.72,89.76,5501.0,83.6839,83.7119,83.6559,83.6932,5501.0
2019-10-28 15:00:00,89.76,89.77,89.72,89.74,5223.0,83.6932,83.7026,83.6559,83.6746,5223.0
2019-10-28 15:05:00,89.75,89.78,89.72,89.77,4966.0,83.6839,83.7119,83.6559,83.7026,4966.0
2019-10-28 15:10:00,89.77,89.82,89.77,89.8,5204.0,83.7026,83.7492,83.7026,83.7305,5204.0
2019-10-28 15:15:00,89.8,89.8,89.74,89.77,6033.0,83.7305,83.7305,83.6746,83.7026,6033.0
2019-10-28 15:20:00,89.77,89.82,89.75,89.82,5569.0,83.7026,83.7492,83.6839,83.7492,5569.0
2019-10-28 15:25:00,89.82,89.88,89.81,89.84,52881.0,83.7492,83.8051,83.7399,83.7678,52881.0
2019-10-28 15:30:00,89.83,89.84,89.79,89.83,8740.0,83.7585,83.7678,83.7212,83.7585,8740.0
2019-10-28 15:35:00,89.83,89.83,89.75,89.77,10452.0,83.7585,83.7585,83.6839,83.7026,10452.0
2019-10-28 15:40:00,89.75,89.87,89.74,89.85,15236.0,83.6839,83.7958,83.6746,83.7771,15236.0
2019-10-28 15:45:00,89.87,89.94,89.81,89.94,24091.0,83.7958,83.8611,83.7399,83.8611,24091.0
2019-10-28 15:50:00,89.95,90.0,89.93,89.94,34403.0,83.8704,83.917,83.8517,83.8611,34403.0
2019-10-28 15:55:00,89.93,89.98,89.68,89.7,170980.0,83.8517,83.8984,83.6186,83.6373,170980.0
2019-10-29 09:30:00,89.7,89.91,89.38,89.6,12949.0,83.6373,83.8331,83.3389,83.544,12949.0
2019-10-29 09:35:00,89.75,89.9,89.43,89.43,16741.0,83.6839,83.8238,83.3855,83.3855,16741.0
2019-10-29 09:40:00,89.4,89.6,89.37,89.37,2633.0,83.3576,83.544,83.3296,83.3296,2633.0
2019-10-29 09:45:00,89.31,89.5,89.24,89.24,9924.0,83.2736,83.4508,83.2084,83.2084,9924.0
2019-10-29 09:50:00,89.18,89.48,89.12,89.31,8782.0,83.1524,83.4322,83.0965,83.2736,8782.0
2019-10-29 09:55:00,89.31,89.53,89.15,89.53,8609.0,83.2736,83.4788,83.1245,83.4788,8609.0
2019-10-29 10:00:00,89.5,89.67,89.46,89.46,6351.0,83.4508,83.6093,83.4135,83.4135,6351.0
2019-10-29 10:05:00,89.48,89.75,89.45,89.73,5212.0,83.4322,83.6839,83.4042,83.6653,5212.0
2019-10-29 10:10:00,89.69,89.72,89.38,89.69,6184.0,83.628,83.6559,83.3389,83.628,6184.0
2019-10-29 10:15:00,89.7,89.82,89.61,89.76,17012.0,83.6373,83.7492,83.5534,83.6932,17012.0
2019-10-29 10:20:00,89.78,89.78,89.69,89.7,5004.0,83.7119,83.7119,83.628,83.6373,5004.0
2019-10-29 10:25:00,89.73,89.87,89.72,89.87,7205.0,83.6653,83.7958,83.6559,83.7958,7205.0
2019-10-29 10:30:00,89.93,89.96,89.77,89.83,6695.0,83.8517,83.8797,83.7026,83.7585,6695.0
2019-10-29 10:35:00,89.84,89.86,89.74,89.85,4100.0,83.7678,83.7865,83.6746,83.7771,4100.0
2019-10-29 10:40:00,89.84,89.93,89.81,89.91,5067.0,83.7678,83.8517,83.7399,83.8331,5067.0
2019-10-29 10:45:00,89.91,90.06,89.9,89.93,18892.0,83.8331,83.973,83.8238,83.8517,18892.0
2019-10-29 10:50:00,89.95,89.95,89.76,89.78,7218.0,83.8704,83.8704,83.6932,83.7119,7218.0
2019-10-29 10:55:00,89.76,89.9,89.7,89.81,9300.0,83.6932,83.8238,83.6373,83.7399,9300.0
2019-10-29 11:00:00,89.79,89.88,89.74,89.79,9740.0,83.7212,83.8051,83.6746,83.7212,9740.0
2019-10-29 11:05:00,89.78,89.78,89.64,89.78,6742.0,83.7119,83.7119,83.5813,83.7119,6742.0
2019-10-29 11:10:00,89.78,89.89,89.77,89.8,8248.0,83.7119,83.8144,83.7026,83.7305,8248.0
2019-10-29 11:15:00,89.8,89.99,89.71,89.98,11620.0,83.7305,83.9077,83.6466,83.8984,11620.0
2019-10-29 11:20:00,89.98,89.98,89.8,89.83,5526.0,83.8984,83.8984,83.7305,83.7585,5526.0
2019-10-29 11:25:00,89.85,89.87,89.77,89.86,5198.0,83.7771,83.7958,83.7026,83.7865,5198.0
2019-10-29 11:30:00,89.85,89.89,89.81,89.86,7771.0,83.7771,83.8144,83.7399,83.7865,7771.0
2019-10-29 11:35:00,89.87,89.94,89.71,89.74,9430.0,83.7958,83.8611,83.6466,83.6746,9430.0
2019-10-29 11:40:00,89.75,89.82,89.74,89.77,7979.0,83.6839,83.7492,83.6746,83.7026,7979.0
2019-10-29 11:45:00,89.76,89.76,89.62,89.62,4464.0,83.6932,83.6932,83.5627,83.5627,4464.0
2019-10-29 11:50:00,89.6,89.62,89.54,89.54,3997.0,83.544,83.5627,83.4881,83.4881,3997.0
2019-10-29 11:55:00,89.52,89.56,89.41,89.49,10898.0,83.4695,83.5067,83.3669,83.4415,10898.0
2019-10-29 12:00:00,89.45,89.6,89.41,89.51,5557.0,83.4042,83.544,83.3669,83.4601,5557.0
2019-10-29 12:05:00,89.48,89.64,89.43,89.64,15871.0,83.4322,83.5813,83.3855,83.5813,15871.0
2019-10-29 12:10:00,89.61,89.64,89.5,89.52,4713.0,83.5534,83.5813,83.4508,83.4695,4713.0
2019-10-29 12:15:00,89.53,89.68,89.53,89.66,3050.0,83.4788,83.6186,83.4788,83.6,3050.0
2019-10-29 12:20:00,89.65,89.75,89.61,89.75,4871.0,83.5907,83.6839,83.5534,83.6839,4871.0
2019-10-29 12:25:00,89.73,89.76,89.65,89.71,4900.0,83.6653,83.6932,83.5907,83.6466,4900.0
2019-10-29 12:30:00,89.73,89.73,89.64,89.64,3264.0,83.6653,83.6653,83.5813,83.5813,3264.0
2019-10-29 12:35:00,89.62,89.77,89.62,89.73,5293.0,83.5627,83.7026,83.5627,83.6653,5293.0
2019-10-29 12:40:00,89.71,89.73,89.66,89.72,5806.0,83.6466,83.6653,83.6,83.6559,5806.0
2019-10-29 12:45:00,89.74,89.74,89.67,89.67,3959.0,83.6746,83.6746,83.6093,83.6093,3959.0
2019-10-29 12:50:00,89.65,89.75,89.65,89.75,4970.0,83.5907,83.6839,83.5907,83.6839,4970.0
2019-10-29 12:55:00,89.75,89.88,89.74,89.88,5083.0,83.6839,83.8051,83.6746,83.8051,5083.0
2019-10-29 13:00:00,89.91,89.99,89.83,89.85,4744.0,83.8331,83.9077,83.7585,83.7771,4744.0
2019-10-29 13:05:00,89.86,89.89,89.82,89.82,4240.0,83.7865,83.8144,83.7492,83.7492,4240.0
2019-10-29 13:10:00,89.85,89.86,89.79,89.81,4190.0,83.7771,83.7865,83.7212,83.7399,4190.0
2019-10-29 13:15:00,89.83,89.83,89.79,89.79,1900.0,83.7585,83.7585,83.7212,83.7212,1900.0
2019-10-29 13:20:00,89.79,89.86,89.78,89.83,5778.0,83.7212,83.7865,83.7119,83.7585,5778.0
2019-10-29 13:25:00,89.79,89.8,89.76,89.76,4217.0,83.7212,83.7305,83.6932,83.6932,4217.0
2019-10-29 13:30:00,89.76,89.81,89.72,89.74,2738.0,83.6932,83.7399,83.6559,83.6746,2738.0
2019-10-29 13:35:00,89.74,89.85,89.74,89.84,4725.0,83.6746,83.7771,83.6746,83.7678,4725.0
2019-10-29 13:40:00,89.82,89.85,89.81,89.84,2818.0,83.7492,83.7771,83.7399,83.7678,2818.0
2019-10-29 13:45:00,89.84,89.93,89.83,89.91,3650.0,83.7678,83.8517,83.7585,83.8331,3650.0
2019-10-29 13:50:00,89.9,89.9,89.86,89.86,2500.0,83.8238,83.8238,83.7865,83.7865,2500.0
2019-10-29 13:55:00,89.88,89.88,89.8,89.88,1700.0,83.8051,83.8051,83.7305,83.8051,1700.0
2019-10-29 14:00:00,89.86,89.86,89.71,89.76,4117.0,83.7865,83.7865,83.6466,83.6932,4117.0
2019-10-29 14:05:00,89.76,89.78,89.71,89.76,5939.0,83.6932,83.7119,83.6466,83.6932,5939.0
2019-10-29 14:10:00,89.76,89.8,89.73,89.74,3500.0,83.6932,83.7305,83.6653,83.6746,3500.0
2019-10-29 14:15:00,89.73,89.73,89.69,89.7,4490.0,83.6653,83.6653,83.628,83.6373,4490.0
2019-10-29 14:20:00,89.7,89.74,89.69,89.71,4116.0,83.6373,83.6746,83.628,83.6466,4116.0
2019-10-29 14:25:00,89.72,89.8,89.72,89.8,2358.0,83.6559,83.7305,83.6559,83.7305,2358.0
2019-10-29 14:30:00,89.8,89.88,89.79,89.88,4207.0,83.7305,83.8051,83.7212,83.8051,4207.0
2019-10-29 14:35:00,89.89,89.92,89.85,89.92,10903.0,83.8144,83.8424,83.7771,83.8424,10903.0
2019-10-29 14:40:00,89.93,89.93,89.81,89.85,6864.0,83.8517,83.8517,83.7399,83.7771,6864.0
2019-10-29 14:45:00,89.86,89.87,89.78,89.83,3100.0,83.7865,83.7958,83.7119,83.7585,3100.0
2019-10-29 14:50:00,89.81,89.87,89.81,89.83,4808.0,83.7399,83.7958,83.7399,83.7585,4808.0
2019-10-29 14:55:00,89.84,89.84,89.77,89.77,3336.0,83.7678,83.7678,83.7026,83.7026,3336.0
2019-10-29 15:00:00,89.74,89.78,89.74,89.77,3306.0,83.6746,83.7119,83.6746,83.7026,3306.0
2019-10-29 15:05:00,89.76,89.76,89.69,89.74,4526.0,83.6932,83.6932,83.628,83.6746,4526.0
2019-10-29 15:10:00,89.73,89.79,89.73,89.77,4984.0,83.6653,83.7212,83.6653,83.7026,4984.0
2019-10-29 15:15:00,89.77,89.79,89.74,89.77,16200.0,83.7026,83.7212,83.6746,83.7026,16200.0
2019-10-29 15:20:00,89.78,89.87,89.77,89.83,7926.0,83.7119,83.7958,83.7026,83.7585,7926.0
2019-10-29 15:25:00,89.81,89.89,89.81,89.87,4164.0,83.7399,83.8144,83.7399,83.7958,4164.0
2019-10-29 15:30:00,89.88,89.89,89.8,89.81,12310.0,83.8051,83.8144,83.7305,83.7399,12310.0
2019-10-29 15:35:00,89.82,89.88,89.81,89.88,11984.0,83.7492,83.8051,83.7399,83.8051,11984.0
2019-10-29 15:40:00,89.88,89.9,89.83,89.85,13845.0,83.8051,83.8238,83.7585,83.7771,13845.0
2019-10-29 15:45:00,89.85,89.89,89.84,89.88,16119.0,83.7771,83.8144,83.7678,83.8051,16119.0
2019-10-29 15:50:00,89.87,90.0,89.83,89.93,30430.0,83.7958,83.917,83.7585,83.8517,30430.0
2019-10-29 15:55:00,89.91,90.03,89.91,89.94,51297.0,83.8331,83.945,83.8331,83.8611,51297.0
2019-10-30 09:30:00,89.87,89.87,89.49,89.57,7869.0,83.7958,83.7958,83.4415,83.5161,7869.0
2019-10-30 09:35:00,89.62,89.62,89.18,89.35,4136.0,83.5627,83.5627,83.1524,83.3109,4136.0
2019-10-30 09:40:00,89.39,89.41,89.12,89.28,2829.0,83.3482,83.3669,83.0965,83.2457,2829.0
2019-10-30 09:45:00,89.28,89.41,89.28,89.39,1400.0,83.2457,83.3669,83.2457,83.3482,1400.0
2019-10-30 09:50:00,89.38,89.48,89.32,89.48,2360.0,83.3389,83.4322,83.283,83.4322,2360.0
2019-10-30 09:55:00,89.52,89.86,89.48,89.86,3920.0,83.4695,83.7865,83.4322,83.7865,3920.0
2019-10-30 10:00:00,89.84,89.99,89.73,89.88,6719.0,83.7678,83.9077,83.6653,83.8051,6719.0
2019-10-30 10:05:00,89.98,90.17,89.91,90.17,6177.0,83.8984,84.0755,83.8331,84.0755,6177.0
2019-10-30 10:10:00,90.17,90.31,90.13,90.29,4501.0,84.0755,84.2061,84.0382,84.1874,4501.0
2019-10-30 10:15:00,90.31,90.32,90.18,90.21,1100.0,84.2061,84.2154,84.0848,84.1128,1100.0
2019-10-30 10:20:00,90.2,90.32,90.19,90.22,3005.0,84.1035,84.2154,84.0942,84.1221,3005.0
2019-10-30 10:25:00,90.22,90.24,90.1,90.13,3711.0,84.1221,84.1408,84.0103,84.0382,3711.0
2019-10-30 10:30:00,90.09,90.12,90.02,90.08,4200.0,84.0009,84.0289,83.9357,83.9916,4200.0
2019-10-30 10:35:00,90.09,90.15,90.08,90.15,1298.0,84.0009,84.0569,83.9916,84.0569,1298.0
2019-10-30 10:40:00,90.23,90.23,90.15,90.23,2308.0,84.1315,84.1315,84.0569,84.1315,2308.0
2019-10-30 10:45:00,90.24,90.36,90.23,90.33,2609.0,84.1408,84.2527,84.1315,84.2247,2609.0
2019-10-30 10:50:00,90.33,90.51,90.31,90.49,5058.0,84.2247,84.3925,84.2061,84.3739,5058.0
2019-10-30 10:55:00,90.49,90.52,90.43,90.52,4133.0,84.3739,84.4019,84.3179,84.4019,4133.0
2019-10-30 11:00:00,90.52,90.56,90.42,90.51,5366.0,84.4019,84.4392,84.3086,84.3925,5366.0
2019-10-30 11:05:00,90.47,90.63,90.47,90.6,3200.0,84.3552,84.5044,84.3552,84.4765,3200.0
2019-10-30 11:10:00,90.6,90.62,90.53,90.53,1249.0,84.4765,84.4951,84.4112,84.4112,1249.0
2019-10-30 11:15:00,90.48,90.51,90.43,90.48,3146.0,84.3646,84.3925,84.3179,84.3646,3146.0
2019-10-30 11:20:00,90.47,90.47,90.39,90.39,1614.0,84.3552,84.3552,84.2807,84.2807,1614.0
2019-10-30 11:25:00,90.32,90.4,90.29,90.4,4251.0,84.2154,84.29,84.1874,84.29,4251.0
2019-10-30 11:30:00,90.4,90.44,90.34,90.44,2534.0,84.29,84.3273,84.234,84.3273,2534.0
2019-10-30 11:35:00,90.47,90.54,90.46,90.54,3590.0,84.3552,84.4205,84.3459,84.4205,3590.0
2019-10-30 11:40:00,90.6,90.63,90.53,90.57,1742.0,84.4765,84.5044,84.4112,84.4485,1742.0
2019-10-30 11:45:00,90.55,90.63,90.5,90.61,1809.0,84.4298,84.5044,84.3832,84.4858,1809.0
2019-10-30 11:50:00,90.65,90.66,90.61,90.64,1350.0,84.5231,84.5324,84.4858,84.5138,1350.0
2019-10-30 11:55:00,90.66,90.83,90.65,90.79,3930.0,84.5324,84.6909,84.5231,84.6536,3930.0
2019-10-30 12:00:00,90.78,90.79,90.69,90.78,2806.0,84.6443,84.6536,84.5604,84.6443,2806.0
2019-10-30 12:05:00,90.81,90.85,90.8,90.85,1770.0,84.6723,84.7096,84.6629,84.7096,1770.0
2019-10-30 12:10:00,90.88,90.94,90.88,90.94,1931.0,84.7375,84.7935,84.7375,84.7935,1931.0
2019-10-30 12:15:00,90.91,90.99,90.91,90.99,1531.0,84.7655,84.8401,84.7655,84.8401,1531.0
2019-10-30 12:20:00,91.0,91.03,90.94,91.02,1504.0,84.8494,84.8774,84.7935,84.8681,1504.0
2019-10-30 12:25:00,91.03,91.07,91.01,91.02,2320.0,84.8774,84.9147,84.8587,84.8681,2320.0
2019-10-30 12:30:00,91.03,91.09,91.02,91.05,2801.0,84.8774,84.9333,84.8681,84.896,2801.0
2019-10-30 12:35:00,91.03,91.03,90.9,90.94,14303.0,84.8774,84.8774,84.7562,84.7935,14303.0
2019-10-30 12:40:00,90.92,90.98,90.91,90.97,3367.0,84.7748,84.8308,84.7655,84.8214,3367.0
2019-10-30 12:45:00,90.97,91.01,90.87,90.9,5263.0,84.8214,84.8587,84.7282,84.7562,5263.0
2019-10-30 12:50:00,90.9,90.91,90.66,90.68,6708.0,84.7562,84.7655,84.5324,84.551,6708.0
2019-10-30 12:55:00,90.67,90.67,90.6,90.6,1855.0,84.5417,84.5417,84.4765,84.4765,1855.0
2019-10-30 13:00:00,90.63,90.65,90.55,90.65,4411.0,84.5044,84.5231,84.4298,84.5231,4411.0
2019-10-30 13:05:00,90.64,90.77,90.63,90.77,2220.0,84.5138,84.635,84.5044,84.635,2220.0
2019-10-30 13:10:00,90.73,90.76,90.72,90.72,1400.0,84.5977,84.6256,84.5883,84.5883,1400.0
2019-10-30 13:15:00,90.71,90.72,90.69,90.69,600.0,84.579,84.5883,84.5604,84.5604,600.0
2019-10-30 13:20:00,90.62,90.76,90.62,90.74,1100.0,84.4951,84.6256,84.4951,84.607,1100.0
2019-10-30 13:25:00,90.74,90.75,90.65,90.66,2521.0,84.607,84.6163,84.5231,84.5324,2521.0
2019-10-30 13:30:00,90.63,90.75,90.59,90.75,2200.0,84.5044,84.6163,84.4671,84.6163,2200.0
2019-10-30 13:35:00,90.75,90.75,90.68,90.7,3913.0,84.6163,84.6163,84.551,84.5697,3913.0
2019-10-30 13:40:00,90.68,90.69,90.6,90.6,5463.0,84.551,84.5604,84.4765,84.4765,5463.0
2019-10-30 13:45:00,90.6,90.7,90.56,90.59,4350.0,84.4765,84.5697,84.4392,84.4671,4350.0
2019-10-30 13:50:00,90.55,90.61,90.55,90.58,1420.0,84.4298,84.4858,84.4298,84.4578,1420.0
2019-10-30 13:55:00,90.58,90.58,90.42,90.42,2500.0,84.4578,84.4578,84.3086,84.3086,2500.0
2019-10-30 14:00:00,90.39,90.6,90.39,90.55,10530.0,84.2807,84.4765,84.2807,84.4298,10530.0
2019-10-30 14:05:00,90.58,90.64,90.54,90.62,2151.0,84.4578,84.5138,84.4205,84.4951,2151.0
2019-10-30 14:10:00,90.64,90.68,90.61,90.65,3471.0,84.5138,84.551,84.4858,84.5231,3471.0
2019-10-30 14:15:00,90.65,90.73,90.63,90.68,7506.0,84.5231,84.5977,84.5044,84.551,7506.0
2019-10-30 14:20:00,90.68,90.74,90.64,90.64,2026.0,84.551,84.607,84.5138,84.5138,2026.0
2019-10-30 14:25:00,90.69,90.7,90.56,90.63,2741.0,84.5604,84.5697,84.4392,84.5044,2741.0
2019-10-30 14:30:00,90.67,90.67,90.48,90.52,2728.0,84.5417,84.5417,84.3646,84.4019,2728.0
2019-10-30 14:35:00,90.56,90.65,90.44,90.44,2306.0,84.4392,84.5231,84.3273,84.3273,2306.0
2019-10-30 14:40:00,90.47,90.59,90.44,90.59,3918.0,84.3552,84.4671,84.3273,84.4671,3918.0
2019-10-30 14:45:00,90.61,90.64,90.58,90.59,4961.0,84.4858,84.5138,84.4578,84.4671,4961.0
2019-10-30 14:50:00,90.6,90.84,90.59,90.81,5044.0,84.4765,84.7002,84.4671,84.6723,5044.0
2019-10-30 14:55:00,90.82,90.89,90.73,90.74,4265.0,84.6816,84.7469,84.5977,84.607,4265.0
2019-10-30 15:00:00,90.76,90.86,90.76,90.84,2866.0,84.6256,84.7189,84.6256,84.7002,2866.0
2019-10-30 15:05:00,90.86,90.91,90.85,90.86,2502.0,84.7189,84.7655,84.7096,84.7189,2502.0
2019-10-30 15:10:00,90.86,90.89,90.82,90.83,4010.0,84.7189,84.7469,84.6816,84.6909,4010.0
2019-10-30 15:15:00,90.83,90.87,90.76,90.86,10354.0,84.6909,84.7282,84.6256,84.7189,10354.0
2019-10-30 15:20:00,90.89,91.03,90.87,90.97,10687.0,84.7469,84.8774,84.7282,84.8214,10687.0
2019-10-30 15:25:00,90.99,91.0,90.92,90.99,4995.0,84.8401,84.8494,84.7748,84.8401,4995.0
2019-10-30 15:30:00,90.99,91.07,90.96,91.06,10689.0,84.8401,84.9147,84.8121,84.9054,10689.0
2019-10-30 15:35:00,91.07,91.09,91.0,91.02,8148.0,84.9147,84.9333,84.8494,84.8681,8148.0
2019-10-30 15:40:00,91.01,91.12,91.0,91.12,25497.0,84.8587,84.9613,84.8494,84.9613,25497.0
2019-10-30 15:45:00,91.12,91.15,91.09,91.13,16899.0,84.9613,84.9893,84.9333,84.9706,16899.0
2019-10-30 15:50:00,91.13,91.24,91.09,91.24,27162.0,84.9706,85.0732,84.9333,85.0732,27162.0
2019-10-30 15:55:00,91.26,91.31,91.17,91.29,44942.0,85.0918,85.1385,85.0079,85.1198,44942.0
2019-10-31 09:30:00,91.15,91.15,90.78,90.91,21328.0,84.9893,84.9893,84.6443,84.7655,21328.0
2019-10-31 09:35:00,90.82,90.91,90.72,90.87,720.0,84.6816,84.7655,84.5883,84.7282,720.0
2019-10-31 09:40:00,90.89,90.99,90.89,90.99,1921.0,84.7469,84.8401,84.7469,84.8401,1921.0
2019-10-31 09:45:00,91.05,91.23,91.04,91.23,700.0,84.896,85.0639,84.8867,85.0639,700.0
2019-10-31 09:50:00,91.31,91.7,91.27,91.59,11074.0,85.1385,85.5021,85.1012,85.3995,11074.0
2019-10-31 09:55:00,91.63,91.81,91.56,91.56,5384.0,85.4368,85.6047,85.3716,85.3716,5384.0
2019-10-31 10:00:00,91.55,91.67,91.43,91.44,4072.0,85.3622,85.4741,85.2504,85.2597,4072.0
2019-10-31 10:05:00,91.44,91.57,91.44,91.48,2734.0,85.2597,85.3809,85.2597,85.297,2734.0
2019-10-31 10:10:00,91.47,91.5,91.27,91.36,8718.0,85.2877,85.3156,85.1012,85.1851,8718.0
2019-10-31 10:15:00,91.41,91.57,91.41,91.54,2221.0,85.2317,85.3809,85.2317,85.3529,2221.0
2019-10-31 10:20:00,91.52,91.55,91.27,91.35,3616.0,85.3343,85.3622,85.1012,85.1758,3616.0
2019-10-31 10:25:00,91.4,91.4,91.12,91.17,1844.0,85.2224,85.2224,84.9613,85.0079,1844.0
2019-10-31 10:30:00,91.09,91.09,90.82,90.82,2100.0,84.9333,84.9333,84.6816,84.6816,2100.0
2019-10-31 10:35:00,90.85,90.88,90.71,90.88,2817.0,84.7096,84.7375,84.579,84.7375,2817.0
2019-10-31 10:40:00,90.92,90.97,90.88,90.89,1000.0,84.7748,84.8214,84.7375,84.7469,1000.0
2019-10-31 10:45:00,90.87,90.87,90.71,90.72,3555.0,84.7282,84.7282,84.579,84.5883,3555.0
2019-10-31 10:50:00,90.76,90.88,90.72,90.85,1615.0,84.6256,84.7375,84.5883,84.7096,1615.0
2019-10-31 10:55:00,90.84,90.91,90.84,90.86,1202.0,84.7002,84.7655,84.7002,84.7189,1202.0
2019-10-31 11:00:00,90.91,91.01,90.91,90.96,8251.0,84.7655,84.8587,84.7655,84.8121,8251.0
2019-10-31 11:05:00,90.98,91.07,90.97,91.05,2255.0,84.8308,84.9147,84.8214,84.896,2255.0
2019-10-31 11:10:00,91.03,91.12,90.98,91.12,5051.0,84.8774,84.9613,84.8308,84.9613,5051.0
2019-10-31 11:15:00,91.1,91.1,90.91,90.94,15858.0,84.9427,84.9427,84.7655,84.7935,15858.0
2019-10-31 11:20:00,90.99,91.01,90.86,90.88,2100.0,84.8401,84.8587,84.7189,84.7375,2100.0
2019-10-31 11:25:00,90.88,91.03,90.83,91.03,2775.0,84.7375,84.8774,84.6909,84.8774,2775.0
2019-10-31 11:30:00,90.99,91.03,90.93,90.94,2915.0,84.8401,84.8774,84.7842,84.7935,2915.0
2019-10-31 11:35:00,90.93,91.05,90.92,91.05,1872.0,84.7842,84.896,84.7748,84.896,1872.0
2019-10-31 11:40:00,91.05,91.05,90.83,91.0,4986.0,84.896,84.896,84.6909,84.8494,4986.0
2019-10-31 11:45:00,91.0,91.02,90.83,91.01,12199.0,84.8494,84.8681,84.6909,84.8587,12199.0
2019-10-31 11:50:00,91.0,91.02,90.83,90.83,3600.0,84.8494,84.8681,84.6909,84.6909,3600.0
2019-10-31 11:55:00,90.78,90.84,90.76,90.81,2070.0,84.6443,84.7002,84.6256,84.6723,2070.0
2019-10-31 12:00:00,90.77,90.77,90.52,90.52,1904.0,84.635,84.635,84.4019,84.4019,1904.0
2019-10-31 12:05:00,90.56,90.77,90.53,90.75,2185.0,84.4392,84.635,84.4112,84.6163,2185.0
2019-10-31 12:10:00,90.76,90.85,90.73,90.8,3147.0,84.6256,84.7096,84.5977,84.6629,3147.0
2019-10-31 12:15:00,90.83,90.85,90.77,90.77,794.0,84.6909,84.7096,84.635,84.635,794.0
2019-10-31 12:20:00,90.76,90.81,90.71,90.73,2244.0,84.6256,84.6723,84.579,84.5977,2244.0
2019-10-31 12:25:00,90.78,90.92,90.78,90.92,1098.0,84.6443,84.7748,84.6443,84.7748,1098.0
2019-10-31 12:30:00,90.94,90.94,90.81,90.81,3529.0,84.7935,84.7935,84.6723,84.6723,3529.0
2019-10-31 12:35:00,90.88,90.91,90.82,90.86,3487.0,84.7375,84.7655,84.6816,84.7189,3487.0
2019-10-31 12:40:00,90.83,90.96,90.8,90.96,3021.0,84.6909,84.8121,84.6629,84.8121,3021.0
2019-10-31 12:45:00,90.91,90.94,90.84,90.85,1896.0,84.7655,84.7935,84.7002,84.7096,1896.0
2019-10-31 12:50:00,90.86,90.93,90.84,90.93,2053.0,84.7189,84.7842,84.7002,84.7842,2053.0
2019-10-31 12:55:00,90.94,91.04,90.93,91.04,1768.0,84.7935,84.8867,84.7842,84.8867,1768.0
2019-10-31 13:00:00,91.02,91.05,90.96,90.96,2073.0,84.8681,84.896,84.8121,84.8121,2073.0
2019-10-31 13:05:00,91.02,91.07,91.02,91.06,788.0,84.8681,84.9147,84.8681,84.9054,788.0
2019-10-31 13:10:00,91.04,91.08,90.96,91.0,1200.0,84.8867,84.924,84.8121,84.8494,1200.0
2019-10-31 13:15:00,90.98,91.0,90.95,90.95,1529.0,84.8308,84.8494,84.8028,84.8028,1529.0
2019-10-31 13:20:00,90.96,90.96,90.93,90.94,669.0,84.8121,84.8121,84.7842,84.7935,669.0
2019-10-31 13:25:00,90.92,91.06,90.92,91.06,4307.0,84.7748,84.9054,84.7748,84.9054,4307.0
2019-10-31 13:30:00,91.06,91.11,91.04,91.11,1800.0,84.9054,84.952,84.8867,84.952,1800.0
2019-10-31 13:35:00,91.15,91.16,91.14,91.15,1303.0,84.9893,84.9986,84.98,84.9893,1303.0
2019-10-31 13:40:00,91.15,91.15,91.11,91.11,2080.0,84.9893,84.9893,84.952,84.952,2080.0
2019-10-31 13:45:00,91.12,91.17,91.11,91.12,1897.0,84.9613,85.0079,84.952,84.9613,1897.0
2019-10-31 13:50:00,91.11,91.13,91.07,91.11,2080.0,84.952,84.9706,84.9147,84.952,2080.0
2019-10-31 13:55:00,91.11,91.13,91.08,91.13,2399.0,84.952,84.9706,84.924,84.9706,2399.0
2019-10-31 14:00:00,91.08,91.08,90.95,91.0,12416.0,84.924,84.924,84.8028,84.8494,12416.0
2019-10-31 14:05:00,91.02,91.03,90.99,91.0,3510.0,84.8681,84.8774,84.8401,84.8494,3510.0
2019-10-31 14:10:00,91.02,91.07,91.0,91.0,1932.0,84.8681,84.9147,84.8494,84.8494,1932.0
2019-10-31 14:15:00,91.0,91.01,90.91,90.94,11655.0,84.8494,84.8587,84.7655,84.7935,11655.0
2019-10-31 14:20:00,90.96,91.05,90.95,91.03,13830.0,84.8121,84.896,84.8028,84.8774,13830.0
2019-10-31 14:25:00,91.05,91.05,91.03,91.03,2911.0,84.896,84.896,84.8774,84.8774,2911.0
2019-10-31 14:30:00,91.03,91.04,90.97,90.97,2275.0,84.8774,84.8867,84.8214,84.8214,2275.0
2019-10-31 14:35:00,90.98,91.05,90.97,91.02,12293.0,84.8308,84.896,84.8214,84.8681,12293.0
2019-10-31 14:40:00,90.98,90.98,90.89,90.96,10400.0,84.8308,84.8308,84.7469,84.8121,10400.0
2019-10-31 14:45:00,90.95,91.0,90.92,91.0,23090.0,84.8028,84.8494,84.7748,84.8494,23090.0
2019-10-31 14:50:00,91.0,91.08,90.98,91.05,4263.0,84.8494,84.924,84.8308,84.896,4263.0
2019-10-31 14:55:00,91.05,91.05,91.0,91.05,2430.0,84.896,84.896,84.8494,84.896,2430.0
2019-10-31 15:00:00,91.05,91.06,90.98,91.05,3953.0,84.896,84.9054,84.8308,84.896,3953.0
2019-10-31 15:05:00,91.05,91.07,91.0,91.07,6534.0,84.896,84.9147,84.8494,84.9147,6534.0
2019-10-31 15:10:00,91.1,91.1,91.01,91.02,7550.0,84.9427,84.9427,84.8587,84.8681,7550.0
2019-10-31 15:15:00,91.02,91.06,91.0,91.03,8173.0,84.8681,84.9054,84.8494,84.8774,8173.0
2019-10-31 15:20:00,91.05,91.07,91.02,91.02,1681.0,84.896,84.9147,84.8681,84.8681,1681.0
2019-10-31 15:25:00,91.03,91.06,90.99,91.05,15826.0,84.8774,84.9054,84.8401,84.896,15826.0
2019-10-31 15:30:00,91.05,91.16,91.02,91.15,9508.0,84.896,84.9986,84.8681,84.9893,9508.0
2019-10-31 15:35:00,91.13,91.14,91.03,91.05,5186.0,84.9706,84.98,84.8774,84.896,5186.0
2019-10-31 15:40:00,91.05,91.06,90.99,91.04,15607.0,84.896,84.9054,84.8401,84.8867,15607.0
2019-10-31 15:45:00,91.04,91.09,91.03,91.05,14823.0,84.8867,84.9333,84.8774,84.896,14823.0
2019-10-31 15:50:00,91.05,91.13,90.99,91.09,17998.0,84.896,84.9706,84.8401,84.9333,17998.0
2019-10-31 15:55:00,91.09,91.24,91.04,91.2,58031.0,84.9333,85.0732,84.8867,85.0359,58031.0
2019-11-01 09:30:00,91.76,91.76,91.44,91.44,6665.0,85.5581,85.5581,85.2597,85.2597,6665.0
2019-11-01 09:35:00,91.63,91.69,91.56,91.57,800.0,85.4368,85.4928,85.3716,85.3809,800.0
2019-11-01 09:40:00,91.56,91.63,91.5,91.52,2000.0,85.3716,85.4368,85.3156,85.3343,2000.0
2019-11-01 09:45:00,91.61,91.61,91.39,91.39,4592.0,85.4182,85.4182,85.2131,85.2131,4592.0
2019-11-01 09:50:00,91.39,91.44,91.31,91.44,1800.0,85.2131,85.2597,85.1385,85.2597,1800.0
2019-11-01 09:55:00,91.44,91.53,91.38,91.48,11706.0,85.2597,85.3436,85.2037,85.297,11706.0
2019-11-01 10:00:00,91.46,91.58,91.41,91.49,4980.0,85.2783,85.3902,85.2317,85.3063,4980.0
2019-11-01 10:05:00,91.55,91.57,91.46,91.47,2261.0,85.3622,85.3809,85.2783,85.2877,2261.0
2019-11-01 10:10:00,91.46,91.52,91.45,91.5,6502.0,85.2783,85.3343,85.269,85.3156,6502.0
2019-11-01 10:15:00,91.5,91.5,91.3,91.39,11598.0,85.3156,85.3156,85.1291,85.2131,11598.0
2019-11-01 10:20:00,91.38,91.43,91.31,91.43,4300.0,85.2037,85.2504,85.1385,85.2504,4300.0
2019-11-01 10:25:00,91.46,91.46,91.35,91.39,3372.0,85.2783,85.2783,85.1758,85.2131,3372.0
2019-11-01 10:30:00,91.37,91.44,91.37,91.39,4829.0,85.1944,85.2597,85.1944,85.2131,4829.0
2019-11-01 10:35:00,91.36,91.36,91.31,91.33,1300.0,85.1851,85.1851,85.1385,85.1571,1300.0
2019-11-01 10:40:00,91.33,91.38,91.25,91.28,5325.0,85.1571,85.2037,85.0825,85.1105,5325.0
2019-11-01 10:45:00,91.27,91.27,91.09,91.1,2900.0,85.1012,85.1012,84.9333,84.9427,2900.0
2019-11-01 10:50:00,91.12,91.26,91.1,91.25,4310.0,84.9613,85.0918,84.9427,85.0825,4310.0
2019-11-01 10:55:00,91.26,91.36,91.26,91.31,3884.0,85.0918,85.1851,85.0918,85.1385,3884.0
2019-11-01 11:00:00,91.32,91.35,91.19,91.21,4237.0,85.1478,85.1758,85.0266,85.0452,4237.0
2019-11-01 11:05:00,91.23,91.28,91.17,91.28,3564.0,85.0639,85.1105,85.0079,85.1105,3564.0
2019-11-01 11:10:00,91.25,91.29,91.09,91.13,12014.0,85.0825,85.1198,84.9333,84.9706,12014.0
2019-11-01 11:15:00,91.09,91.12,90.98,90.98,8513.0,84.9333,84.9613,84.8308,84.8308,8513.0
2019-11-01 11:20:00,90.98,91.06,90.97,91.05,4878.0,84.8308,84.9054,84.8214,84.896,4878.0
2019-11-01 11:25:00,91.05,91.12,91.0,91.1,2603.0,84.896,84.9613,84.8494,84.9427,2603.0
2019-11-01 11:30:00,91.11,91.2,91.05,91.13,4154.0,84.952,85.0359,84.896,84.9706,4154.0
2019-11-01 11:35:00,91.13,91.18,91.12,91.12,2143.0,84.9706,85.0173,84.9613,84.9613,2143.0
2019-11-01 11:40:00,91.12,91.2,91.11,91.12,2700.0,84.9613,85.0359,84.952,84.9613,2700.0
2019-11-01 11:45:00,91.11,91.17,91.1,91.17,4419.0,84.952,85.0079,84.9427,85.0079,4419.0
2019-11-01 11:50:00,91.18,91.2,91.12,91.19,4458.0,85.0173,85.0359,84.9613,85.0266,4458.0
2019-11-01 11:55:00,91.18,91.23,91.15,91.23,5090.0,85.0173,85.0639,84.9893,85.0639,5090.0
2019-11-01 12:00:00,91.24,91.24,91.14,91.15,2570.0,85.0732,85.0732,84.98,84.9893,2570.0
2019-11-01 12:05:00,91.15,91.16,91.07,91.15,3507.0,84.9893,84.9986,84.9147,84.9893,3507.0
2019-11-01 12:10:00,91.14,91.2,91.06,91.2,5159.0,84.98,85.0359,84.9054,85.0359,5159.0
2019-11-01 12:15:00,91.22,91.33,91.22,91.31,2100.0,85.0546,85.1571,85.0546,85.1385,2100.0
2019-11-01 12:20:00,91.31,91.37,91.3,91.32,3501.0,85.1385,85.1944,85.1291,85.1478,3501.0
2019-11-01 12:25:00,91.33,91.34,91.23,91.25,2967.0,85.1571,85.1664,85.0639,85.0825,2967.0
2019-11-01 12:30:00,91.31,91.37,91.29,91.36,2581.0,85.1385,85.1944,85.1198,85.1851,2581.0
2019-11-01 12:35:00,91.35,91.4,91.35,91.36,3787.0,85.1758,85.2224,85.1758,85.1851,3787.0
2019-11-01 12:40:00,91.36,91.37,91.29,91.32,3108.0,85.1851,85.1944,85.1198,85.1478,3108.0
2019-11-01 12:45:00,91.33,91.36,91.32,91.33,24597.0,85.1571,85.1851,85.1478,85.1571,24597.0
2019-11-01 12:50:00,91.33,91.33,91.24,91.25,2825.0,85.1571,85.1571,85.0732,85.0825,2825.0
2019-11-01 12:55:00,91.22,91.26,91.18,91.21,4763.0,85.0546,85.0918,85.0173,85.0452,4763.0
2019-11-01 13:00:00,91.22,91.3,91.22,91.27,1727.0,85.0546,85.1291,85.0546,85.1012,1727.0
2019-11-01 13:05:00,91.25,91.26,91.23,91.23,1913.0,85.0825,85.0918,85.0639,85.0639,1913.0
2019-11-01 13:10:00,91.21,91.23,91.18,91.23,3000.0,85.0452,85.0639,85.0173,85.0639,3000.0
2019-11-01 13:15:00,91.21,91.27,91.21,91.23,3707.0,85.0452,85.1012,85.0452,85.0639,3707.0
2019-11-01 13:20:00,91.25,91.28,91.23,91.23,2627.0,85.0825,85.1105,85.0639,85.0639,2627.0
2019-11-01 13:25:00,91.23,91.29,91.2,91.29,3946.0,85.0639,85.1198,85.0359,85.1198,3946.0
2019-11-01 13:30:00,91.28,91.33,91.26,91.33,15234.0,85.1105,85.1571,85.0918,85.1571,15234.0
2019-11-01 13:35:00,91.35,91.38,91.33,91.33,3544.0,85.1758,85.2037,85.1571,85.1571,3544.0
2019-11-01 13:40:00,91.32,91.35,91.32,91.32,3709.0,85.1478,85.1758,85.1478,85.1478,3709.0
2019-11-01 13:45:00,91.31,91.31,91.22,91.26,10327.0,85.1385,85.1385,85.0546,85.0918,10327.0
2019-11-01 13:50:00,91.24,91.28,91.21,91.27,6560.0,85.0732,85.1105,85.0452,85.1012,6560.0
2019-11-01 13:55:00,91.26,91.31,91.25,91.29,5949.0,85.0918,85.1385,85.0825,85.1198,5949.0
2019-11-01 14:00:00,91.3,91.36,91.25,91.26,12003.0,85.1291,85.1851,85.0825,85.0918,12003.0
2019-11-01 14:05:00,91.26,91.33,91.24,91.29,3700.0,85.0918,85.1571,85.0732,85.1198,3700.0
2019-11-01 14:10:00,91.28,91.34,91.19,91.21,17450.0,85.1105,85.1664,85.0266,85.0452,17450.0
2019-11-01 14:15:00,91.21,91.21,91.04,91.04,4235.0,85.0452,85.0452,84.8867,84.8867,4235.0
2019-11-01 14:20:00,91.02,91.02,90.95,91.02,4978.0,84.8681,84.8681,84.8028,84.8681,4978.0
2019-11-01 14:25:00,91.01,91.1,91.01,91.08,4900.0,84.8587,84.9427,84.8587,84.924,4900.0
2019-11-01 14:30:00,91.1,91.16,91.08,91.13,8410.0,84.9427,84.9986,84.924,84.9706,8410.0
2019-11-01 14:35:00,91.12,91.14,91.06,91.1,10587.0,84.9613,84.98,84.9054,84.9427,10587.0
2019-11-01 14:40:00,91.12,91.14,91.1,91.14,4936.0,84.9613,84.98,84.9427,84.98,4936.0
2019-11-01 14:45:00,91.16,91.19,91.11,91.17,3562.0,84.9986,85.0266,84.952,85.0079,3562.0
2019-11-01 14:50:00,91.18,91.25,91.18,91.21,4600.0,85.0173,85.0825,85.0173,85.0452,4600.0
2019-11-01 14:55:00,91.25,91.32,91.25,91.27,3614.0,85.0825,85.1478,85.0825,85.1012,3614.0
2019-11-01 15:00:00,91.27,91.28,91.23,91.27,6638.0,85.1012,85.1105,85.0639,85.1012,6638.0
2019-11-01 15:05:00,91.27,91.28,91.26,91.26,6160.0,85.1012,85.1105,85.0918,85.0918,6160.0
2019-11-01 15:10:00,91.26,91.33,91.25,91.3,6549.0,85.0918,85.1571,85.0825,85.1291,6549.0
2019-11-01 15:15:00,91.27,91.33,91.25,91.32,3938.0,85.1012,85.1571,85.0825,85.1478,3938.0
2019-11-01 15:20:00,91.32,91.33,91.26,91.26,6162.0,85.1478,85.1571,85.0918,85.0918,6162.0
2019-11-01 15:25:00,91.26,91.37,91.25,91.37,5407.0,85.0918,85.1944,85.0825,85.1944,5407.0
2019-11-01 15:30:00,91.36,91.4,91.34,91.4,7409.0,85.1851,85.2224,85.1664,85.2224,7409.0
2019-11-01 15:35:00,91.4,91.48,91.39,91.46,8619.0,85.2224,85.297,85.2131,85.2783,8619.0
2019-11-01 15:40:00,91.44,91.48,91.43,91.43,10243.0,85.2597,85.297,85.2504,85.2504,10243.0
2019-11-01 15:45:00,91.43,91.48,91.42,91.47,19255.0,85.2504,85.297,85.241,85.2877,19255.0
2019-11-01 15:50:00,91.48,91.5,91.4,91.47,23277.0,85.297,85.3156,85.2224,85.2877,23277.0
2019-11-01 15:55:00,91.48,91.54,91.31,91.51,83960.0,85.297,85.3529,85.1385,85.325,83960.0
2019-11-04 09:30:00,92.01,92.09,91.88,92.01,14358.0,85.7912,85.8657,85.6699,85.7912,14358.0
2019-11-04 09:35:00,92.01,92.07,91.84,91.84,2700.0,85.7912,85.8471,85.6326,85.6326,2700.0
2019-11-04 09:40:00,91.83,91.91,91.55,91.64,5700.0,85.6233,85.6979,85.3622,85.4462,5700.0
2019-11-04 09:45:00,91.65,91.65,91.36,91.53,2551.0,85.4555,85.4555,85.1851,85.3436,2551.0
2019-11-04 09:50:00,91.51,91.61,91.39,91.4,11401.0,85.325,85.4182,85.2131,85.2224,11401.0
2019-11-04 09:55:00,91.41,91.51,91.18,91.18,4327.0,85.2317,85.325,85.0173,85.0173,4327.0
2019-11-04 10:00:00,91.21,91.21,91.04,91.05,2000.0,85.0452,85.0452,84.8867,84.896,2000.0
2019-11-04 10:05:00,91.06,91.12,90.93,90.97,8305.0,84.9054,84.9613,84.7842,84.8214,8305.0
2019-11-04 10:10:00,91.0,91.0,90.77,90.9,1824.0,84.8494,84.8494,84.635,84.7562,1824.0
2019-11-04 10:15:00,90.89,91.08,90.85,91.02,6687.0,84.7469,84.924,84.7096,84.8681,6687.0
2019-11-04 10:20:00,91.08,91.08,90.99,91.0,1830.0,84.924,84.924,84.8401,84.8494,1830.0
2019-11-04 10:25:00,91.0,91.1,90.98,91.04,3446.0,84.8494,84.9427,84.8308,84.8867,3446.0
2019-11-04 10:30:00,91.03,91.04,91.0,91.01,6636.0,84.8774,84.8867,84.8494,84.8587,6636.0
2019-11-04 10:35:00,91.02,91.03,90.97,91.01,2602.0,84.8681,84.8774,84.8214,84.8587,2602.0
2019-11-04 10:40:00,91.01,91.02,90.86,90.86,8566.0,84.8587,84.8681,84.7189,84.7189,8566.0
2019-11-04 10:45:00,90.85,90.86,90.76,90.77,20472.0,84.7096,84.7189,84.6256,84.635,20472.0
2019-11-04 10:50:00,90.79,90.79,90.6,90.67,5431.0,84.6536,84.6536,84.4765,84.5417,5431.0
2019-11-04 10:55:00,90.69,90.8,90.66,90.8,6043.0,84.5604,84.6629,84.5324,84.6629,6043.0
2019-11-04 11:00:00,90.84,91.06,90.81,91.06,4645.0,84.7002,84.9054,84.6723,84.9054,4645.0
2019-11-04 11:05:00,91.06,91.2,90.99,91.11,6225.0,84.9054,85.0359,84.8401,84.952,6225.0
2019-11-04 11:10:00,91.12,91.12,91.03,91.05,2319.0,84.9613,84.9613,84.8774,84.896,2319.0
2019-11-04 11:15:00,91.06,91.09,91.03,91.08,4986.0,84.9054,84.9333,84.8774,84.924,4986.0
2019-11-04 11:20:00,91.09,91.15,91.09,91.15,2026.0,84.9333,84.9893,84.9333,84.9893,2026.0
2019-11-04 11:25:00,91.15,91.19,91.08,91.13,4817.0,84.9893,85.0266,84.924,84.9706,4817.0
2019-11-04 11:30:00,91.13,91.13,91.0,91.0,4405.0,84.9706,84.9706,84.8494,84.8494,4405.0
2019-11-04 11:35:00,91.02,91.04,90.97,90.97,5538.0,84.8681,84.8867,84.8214,84.8214,5538.0
2019-11-04 11:40:00,90.97,91.01,90.95,90.98,8045.0,84.8214,84.8587,84.8028,84.8308,8045.0
2019-11-04 11:45:00,90.98,90.98,90.96,90.97,5230.0,84.8308,84.8308,84.8121,84.8214,5230.0
2019-11-04 11:50:00,90.96,90.98,90.95,90.96,7823.0,84.8121,84.8308,84.8028,84.8121,7823.0
2019-11-04 11:55:00,90.95,90.96,90.9,90.92,15574.0,84.8028,84.8121,84.7562,84.7748,15574.0
2019-11-04 12:00:00,90.9,90.93,90.86,90.9,8689.0,84.7562,84.7842,84.7189,84.7562,8689.0
2019-11-04 12:05:00,90.9,90.93,90.9,90.93,2430.0,84.7562,84.7842,84.7562,84.7842,2430.0
2019-11-04 12:10:00,90.92,90.95,90.92,90.94,4343.0,84.7748,84.8028,84.7748,84.7935,4343.0
2019-11-04 12:15:00,90.94,90.94,90.92,90.94,3965.0,84.7935,84.7935,84.7748,84.7935,3965.0
2019-11-04 12:20:00,90.93,90.93,90.84,90.84,4768.0,84.7842,84.7842,84.7002,84.7002,4768.0
2019-11-04 12:25:00,90.84,90.93,90.83,90.87,6189.0,84.7002,84.7842,84.6909,84.7282,6189.0
2019-11-04 12:30:00,90.86,90.87,90.85,90.86,4385.0,84.7189,84.7282,84.7096,84.7189,4385.0
2019-11-04 12:35:00,90.86,90.86,90.77,90.77,4154.0,84.7189,84.7189,84.635,84.635,4154.0
2019-11-04 12:40:00,90.77,90.83,90.77,90.83,9554.0,84.635,84.6909,84.635,84.6909,9554.0
2019-11-04 12:45:00,90.81,90.83,90.79,90.79,2736.0,84.6723,84.6909,84.6536,84.6536,2736.0
2019-11-04 12:50:00,90.74,90.78,90.74,90.77,4500.0,84.607,84.6443,84.607,84.635,4500.0
2019-11-04 12:55:00,90.77,90.86,90.77,90.83,6985.0,84.635,84.7189,84.635,84.6909,6985.0
2019-11-04 13:00:00,90.83,90.83,90.77,90.8,5207.0,84.6909,84.6909,84.635,84.6629,5207.0
2019-11-04 13:05:00,90.8,90.88,90.79,90.87,2356.0,84.6629,84.7375,84.6536,84.7282,2356.0
2019-11-04 13:10:00,90.86,90.87,90.83,90.85,3489.0,84.7189,84.7282,84.6909,84.7096,3489.0
2019-11-04 13:15:00,90.85,90.87,90.8,90.8,3785.0,84.7096,84.7282,84.6629,84.6629,3785.0
2019-11-04 13:20:00,90.8,90.88,90.79,90.87,4937.0,84.6629,84.7375,84.6536,84.7282,4937.0
2019-11-04 13:25:00,90.87,90.91,90.86,90.9,2862.0,84.7282,84.7655,84.7189,84.7562,2862.0
2019-11-04 13:30:00,90.89,90.89,90.79,90.79,13980.0,84.7469,84.7469,84.6536,84.6536,13980.0
2019-11-04 13:35:00,90.79,90.87,90.76,90.84,6728.0,84.6536,84.7282,84.6256,84.7002,6728.0
2019-11-04 13:40:00,90.83,90.87,90.79,90.82,5203.0,84.6909,84.7282,84.6536,84.6816,5203.0
2019-11-04 13:45:00,90.82,90.82,90.75,90.79,17902.0,84.6816,84.6816,84.6163,84.6536,17902.0
2019-11-04 13:50:00,90.78,90.8,90.75,90.76,4539.0,84.6443,84.6629,84.6163,84.6256,4539.0
2019-11-04 13:55:00,90.76,90.77,90.73,90.75,4189.0,84.6256,84.635,84.5977,84.6163,4189.0
2019-11-04 14:00:00,90.75,90.76,90.71,90.71,2600.0,84.6163,84.6256,84.579,84.579,2600.0
2019-11-04 14:05:00,90.7,90.7,90.61,90.61,4634.0,84.5697,84.5697,84.4858,84.4858,4634.0
2019-11-04 14:10:00,90.61,90.65,90.6,90.61,4587.0,84.4858,84.5231,84.4765,84.4858,4587.0
2019-11-04 14:15:00,90.61,90.62,90.55,90.58,4680.0,84.4858,84.4951,84.4298,84.4578,4680.0
2019-11-04 14:20:00,90.56,90.58,90.51,90.54,6716.0,84.4392,84.4578,84.3925,84.4205,6716.0
2019-11-04 14:25:00,90.53,90.58,90.5,90.51,9224.0,84.4112,84.4578,84.3832,84.3925,9224.0
2019-11-04 14:30:00,90.51,90.53,90.48,90.52,3331.0,84.3925,84.4112,84.3646,84.4019,3331.0
2019-11-04 14:35:00,90.51,90.52,90.45,90.46,13253.0,84.3925,84.4019,84.3366,84.3459,13253.0
2019-11-04 14:40:00,90.47,90.48,90.39,90.4,5405.0,84.3552,84.3646,84.2807,84.29,5405.0
2019-11-04 14:45:00,90.42,90.48,90.37,90.4,3117.0,84.3086,84.3646,84.262,84.29,3117.0
2019-11-04 14:50:00,90.42,90.42,90.3,90.35,3524.0,84.3086,84.3086,84.1967,84.2434,3524.0
2019-11-04 14:55:00,90.32,90.36,90.28,90.3,3904.0,84.2154,84.2527,84.1781,84.1967,3904.0
2019-11-04 15:00:00,90.28,90.33,90.24,90.33,5170.0,84.1781,84.2247,84.1408,84.2247,5170.0
2019-11-04 15:05:00,90.32,90.33,90.24,90.32,5843.0,84.2154,84.2247,84.1408,84.2154,5843.0
2019-11-04 15:10:00,90.31,90.31,90.2,90.2,4311.0,84.2061,84.2061,84.1035,84.1035,4311.0
2019-11-04 15:15:00,90.21,90.36,90.2,90.36,6565.0,84.1128,84.2527,84.1035,84.2527,6565.0
2019-11-04 15:20:00,90.35,90.43,90.35,90.41,3821.0,84.2434,84.3179,84.2434,84.2993,3821.0
2019-11-04 15:25:00,90.41,90.43,90.35,90.36,5813.0,84.2993,84.3179,84.2434,84.2527,5813.0
2019-11-04 15:30:00,90.34,90.36,90.26,90.33,11720.0,84.234,84.2527,84.1594,84.2247,11720.0
2019-11-04 15:35:00,90.33,90.37,90.3,90.36,9152.0,84.2247,84.262,84.1967,84.2527,9152.0
2019-11-04 15:40:00,90.35,90.44,90.35,90.44,8138.0,84.2434,84.3273,84.2434,84.3273,8138.0
2019-11-04 15:45:00,90.42,90.53,90.42,90.5,27299.0,84.3086,84.4112,84.3086,84.3832,27299.0
2019-11-04 15:50:00,90.51,90.69,90.5,90.67,27341.0,84.3925,84.5604,84.3832,84.5417,27341.0
2019-11-04 15:55:00,90.69,90.73,90.59,90.63,67371.0,84.5604,84.5977,84.4671,84.5044,67371.0
2019-11-05 09:30:00,90.51,90.83,90.46,90.6,22510.0,84.3925,84.6909,84.3459,84.4765,22510.0
2019-11-05 09:35:00,90.55,90.59,90.5,90.59,1250.0,84.4298,84.4671,84.3832,84.4671,1250.0
2019-11-05 09:40:00,90.56,90.7,90.56,90.56,3040.0,84.4392,84.5697,84.4392,84.4392,3040.0
2019-11-05 09:45:00,90.57,90.57,90.36,90.37,3558.0,84.4485,84.4485,84.2527,84.262,3558.0
2019-11-05 09:50:00,90.3,90.45,90.21,90.37,7888.0,84.1967,84.3366,84.1128,84.262,7888.0
2019-11-05 09:55:00,90.38,90.38,90.19,90.2,5171.0,84.2713,84.2713,84.0942,84.1035,5171.0
2019-11-05 10:00:00,90.24,90.5,90.13,90.42,6024.0,84.1408,84.3832,84.0382,84.3086,6024.0
2019-11-05 10:05:00,90.42,90.48,90.33,90.35,2700.0,84.3086,84.3646,84.2247,84.2434,2700.0
2019-11-05 10:10:00,90.35,90.36,90.14,90.25,6646.0,84.2434,84.2527,84.0475,84.1501,6646.0
2019-11-05 10:15:00,90.29,90.38,90.23,90.33,6632.0,84.1874,84.2713,84.1315,84.2247,6632.0
2019-11-05 10:20:00,90.31,90.37,90.3,90.3,2176.0,84.2061,84.262,84.1967,84.1967,2176.0
2019-11-05 10:25:00,90.26,90.28,90.07,90.13,2203.0,84.1594,84.1781,83.9823,84.0382,2203.0
2019-11-05 10:30:00,90.13,90.14,90.03,90.04,4616.0,84.0382,84.0475,83.945,83.9543,4616.0
2019-11-05 10:35:00,90.05,90.25,90.05,90.13,4378.0,83.9636,84.1501,83.9636,84.0382,4378.0
2019-11-05 10:40:00,90.14,90.16,89.99,90.12,15721.0,84.0475,84.0662,83.9077,84.0289,15721.0
2019-11-05 10:45:00,90.07,90.13,89.95,90.04,8360.0,83.9823,84.0382,83.8704,83.9543,8360.0
2019-11-05 10:50:00,89.97,90.1,89.97,90.04,8824.0,83.889,84.0103,83.889,83.9543,8824.0
2019-11-05 10:55:00,90.04,90.05,89.93,89.99,2363.0,83.9543,83.9636,83.8517,83.9077,2363.0
2019-11-05 11:00:00,89.98,90.0,89.85,89.92,2745.0,83.8984,83.917,83.7771,83.8424,2745.0
2019-11-05 11:05:00,89.88,89.89,89.8,89.86,6488.0,83.8051,83.8144,83.7305,83.7865,6488.0
2019-11-05 11:10:00,89.84,89.94,89.74,89.74,6278.0,83.7678,83.8611,83.6746,83.6746,6278.0
2019-11-05 11:15:00,89.73,89.85,89.71,89.83,2002.0,83.6653,83.7771,83.6466,83.7585,2002.0
2019-11-05 11:20:00,89.86,89.86,89.67,89.72,2031.0,83.7865,83.7865,83.6093,83.6559,2031.0
2019-11-05 11:25:00,89.65,89.74,89.64,89.74,2420.0,83.5907,83.6746,83.5813,83.6746,2420.0
2019-11-05 11:30:00,89.76,89.91,89.76,89.85,3029.0,83.6932,83.8331,83.6932,83.7771,3029.0
2019-11-05 11:35:00,89.84,89.9,89.82,89.84,5125.0,83.7678,83.8238,83.7492,83.7678,5125.0
2019-11-05 11:40:00,89.84,89.84,89.71,89.73,4835.0,83.7678,83.7678,83.6466,83.6653,4835.0
2019-11-05 11:45:00,89.72,89.73,89.59,89.63,3527.0,83.6559,83.6653,83.5347,83.572,3527.0
2019-11-05 11:50:00,89.63,89.82,89.62,89.82,8593.0,83.572,83.7492,83.5627,83.7492,8593.0
2019-11-05 11:55:00,89.83,89.87,89.79,89.79,1984.0,83.7585,83.7958,83.7212,83.7212,1984.0
2019-11-05 12:00:00,89.78,89.8,89.71,89.74,3879.0,83.7119,83.7305,83.6466,83.6746,3879.0
2019-11-05 12:05:00,89.72,89.74,89.66,89.69,1218.0,83.6559,83.6746,83.6,83.628,1218.0
2019-11-05 12:10:00,89.7,89.71,89.62,89.67,3100.0,83.6373,83.6466,83.5627,83.6093,3100.0
2019-11-05 12:15:00,89.67,89.68,89.5,89.51,4387.0,83.6093,83.6186,83.4508,83.4601,4387.0
2019-11-05 12:20:00,89.48,89.52,89.42,89.47,14258.0,83.4322,83.4695,83.3762,83.4228,14258.0
2019-11-05 12:25:00,89.47,89.59,89.45,89.59,3236.0,83.4228,83.5347,83.4042,83.5347,3236.0
2019-11-05 12:30:00,89.56,89.65,89.56,89.63,1501.0,83.5067,83.5907,83.5067,83.572,1501.0
2019-11-05 12:35:00,89.66,89.67,89.6,89.67,3899.0,83.6,83.6093,83.544,83.6093,3899.0
2019-11-05 12:40:00,89.68,89.81,89.68,89.77,12699.0,83.6186,83.7399,83.6186,83.7026,12699.0
2019-11-05 12:45:00,89.79,89.84,89.79,89.81,3001.0,83.7212,83.7678,83.7212,83.7399,3001.0
2019-11-05 12:50:00,89.78,89.92,89.75,89.88,4049.0,83.7119,83.8424,83.6839,83.8051,4049.0
2019-11-05 12:55:00,89.9,89.96,89.9,89.96,1900.0,83.8238,83.8797,83.8238,83.8797,1900.0
2019-11-05 13:00:00,90.0,90.07,90.0,90.07,2546.0,83.917,83.9823,83.917,83.9823,2546.0
2019-11-05 13:05:00,90.04,90.05,90.0,90.02,11000.0,83.9543,83.9636,83.917,83.9357,11000.0
2019-11-05 13:10:00,89.99,90.14,89.96,90.14,2200.0,83.9077,84.0475,83.8797,84.0475,2200.0
2019-11-05 13:15:00,90.13,90.13,90.05,90.06,1435.0,84.0382,84.0382,83.9636,83.973,1435.0
2019-11-05 13:20:00,90.06,90.06,89.92,90.0,1621.0,83.973,83.973,83.8424,83.917,1621.0
2019-11-05 13:25:00,90.0,90.01,89.96,89.96,1200.0,83.917,83.9263,83.8797,83.8797,1200.0
2019-11-05 13:30:00,89.93,89.96,89.81,89.81,3869.0,83.8517,83.8797,83.7399,83.7399,3869.0
2019-11-05 13:35:00,89.85,89.89,89.82,89.83,2711.0,83.7771,83.8144,83.7492,83.7585,2711.0
2019-11-05 13:40:00,89.83,89.85,89.75,89.75,2985.0,83.7585,83.7771,83.6839,83.6839,2985.0
2019-11-05 13:45:00,89.74,89.85,89.74,89.84,27986.0,83.6746,83.7771,83.6746,83.7678,27986.0
2019-11-05 13:50:00,89.81,89.82,89.76,89.81,3005.0,83.7399,83.7492,83.6932,83.7399,3005.0
2019-11-05 13:55:00,89.81,89.87,89.79,89.81,2818.0,83.7399,83.7958,83.7212,83.7399,2818.0
2019-11-05 14:00:00,89.78,89.82,89.75,89.82,2465.0,83.7119,83.7492,83.6839,83.7492,2465.0
2019-11-05 14:05:00,89.8,89.92,89.8,89.92,2642.0,83.7305,83.8424,83.7305,83.8424,2642.0
2019-11-05 14:10:00,89.91,89.94,89.86,89.92,3477.0,83.8331,83.8611,83.7865,83.8424,3477.0
2019-11-05 14:15:00,89.94,90.01,89.94,89.97,4730.0,83.8611,83.9263,83.8611,83.889,4730.0
2019-11-05 14:20:00,89.96,90.0,89.92,89.97,4475.0,83.8797,83.917,83.8424,83.889,4475.0
2019-11-05 14:25:00,89.96,89.97,89.94,89.96,2396.0,83.8797,83.889,83.8611,83.8797,2396.0
2019-11-05 14:30:00,89.94,89.96,89.91,89.93,3808.0,83.8611,83.8797,83.8331,83.8517,3808.0
2019-11-05 14:35:00,89.94,89.98,89.91,89.91,3852.0,83.8611,83.8984,83.8331,83.8331,3852.0
2019-11-05 14:40:00,89.91,89.95,89.91,89.95,2971.0,83.8331,83.8704,83.8331,83.8704,2971.0
2019-11-05 14:45:00,89.94,89.94,89.9,89.92,4783.0,83.8611,83.8611,83.8238,83.8424,4783.0
2019-11-05 14:50:00,89.92,89.95,89.9,89.9,8590.0,83.8424,83.8704,83.8238,83.8238,8590.0
2019-11-05 14:55:00,89.89,89.92,89.85,89.88,4519.0,83.8144,83.8424,83.7771,83.8051,4519.0
2019-11-05 15:00:00,89.86,89.93,89.8,89.91,6138.0,83.7865,83.8517,83.7305,83.8331,6138.0
2019-11-05 15:05:00,89.88,89.93,89.86,89.93,5773.0,83.8051,83.8517,83.7865,83.8517,5773.0
2019-11-05 15:10:00,89.93,89.93,89.88,89.91,2861.0,83.8517,83.8517,83.8051,83.8331,2861.0
2019-11-05 15:15:00,89.91,89.92,89.85,89.88,9377.0,83.8331,83.8424,83.7771,83.8051,9377.0
2019-11-05 15:20:00,89.87,89.94,89.86,89.94,5749.0,83.7958,83.8611,83.7865,83.8611,5749.0
2019-11-05 15:25:00,89.93,89.98,89.92,89.97,5303.0,83.8517,83.8984,83.8424,83.889,5303.0
2019-11-05 15:30:00,89.97,90.0,89.86,89.88,7112.0,83.889,83.917,83.7865,83.8051,7112.0
2019-11-05 15:35:00,89.87,89.95,89.86,89.93,11890.0,83.7958,83.8704,83.7865,83.8517,11890.0
2019-11-05 15:40:00,89.94,89.96,89.91,89.93,7462.0,83.8611,83.8797,83.8331,83.8517,7462.0
2019-11-05 15:45:00,89.91,89.96,89.91,89.96,14142.0,83.8331,83.8797,83.8331,83.8797,14142.0
2019-11-05 15:50:00,89.96,90.01,89.94,89.98,32371.0,83.8797,83.9263,83.8611,83.8984,32371.0
2019-11-05 15:55:00,89.98,90.03,89.9,89.99,83629.0,83.8984,83.945,83.8238,83.9077,83629.0
2019-11-06 09:30:00,89.98,90.32,89.78,90.19,9977.0,83.8984,84.2154,83.7119,84.0942,9977.0
2019-11-06 09:35:00,90.28,90.54,90.16,90.26,2351.0,84.1781,84.4205,84.0662,84.1594,2351.0
2019-11-06 09:40:00,90.39,90.39,90.11,90.11,1100.0,84.2807,84.2807,84.0196,84.0196,1100.0
2019-11-06 09:45:00,90.22,90.34,90.14,90.29,2600.0,84.1221,84.234,84.0475,84.1874,2600.0
2019-11-06 09:50:00,90.34,90.38,90.19,90.19,5961.0,84.234,84.2713,84.0942,84.0942,5961.0
2019-11-06 09:55:00,90.23,90.5,90.22,90.5,2922.0,84.1315,84.3832,84.1221,84.3832,2922.0
2019-11-06 10:00:00,90.5,90.74,90.5,90.57,9700.0,84.3832,84.607,84.3832,84.4485,9700.0
2019-11-06 10:05:00,90.58,90.61,90.48,90.55,6095.0,84.4578,84.4858,84.3646,84.4298,6095.0
2019-11-06 10:10:00,90.58,90.75,90.58,90.73,5679.0,84.4578,84.6163,84.4578,84.5977,5679.0
2019-11-06 10:15:00,90.75,90.88,90.74,90.86,3845.0,84.6163,84.7375,84.607,84.7189,3845.0
2019-11-06 10:20:00,90.92,90.93,90.85,90.9,2421.0,84.7748,84.7842,84.7096,84.7562,2421.0
2019-11-06 10:25:00,90.92,90.94,90.84,90.94,2992.0,84.7748,84.7935,84.7002,84.7935,2992.0
2019-11-06 10:30:00,91.0,91.13,90.99,91.07,5034.0,84.8494,84.9706,84.8401,84.9147,5034.0
2019-11-06 10:35:00,91.03,91.07,90.98,91.02,4533.0,84.8774,84.9147,84.8308,84.8681,4533.0
2019-11-06 10:40:00,91.03,91.07,91.01,91.04,2981.0,84.8774,84.9147,84.8587,84.8867,2981.0
2019-11-06 10:45:00,91.04,91.13,91.02,91.08,2277.0,84.8867,84.9706,84.8681,84.924,2277.0
2019-11-06 10:50:00,91.09,91.15,91.09,91.11,1913.0,84.9333,84.9893,84.9333,84.952,1913.0
2019-11-06 10:55:00,91.06,91.07,90.99,90.99,1773.0,84.9054,84.9147,84.8401,84.8401,1773.0
2019-11-06 11:00:00,90.97,91.16,90.97,91.16,2639.0,84.8214,84.9986,84.8214,84.9986,2639.0
2019-11-06 11:05:00,91.16,91.22,91.13,91.14,3323.0,84.9986,85.0546,84.9706,84.98,3323.0
2019-11-06 11:10:00,91.13,91.13,91.07,91.09,9557.0,84.9706,84.9706,84.9147,84.9333,9557.0
2019-11-06 11:15:00,91.07,91.15,91.07,91.1,7311.0,84.9147,84.9893,84.9147,84.9427,7311.0
2019-11-06 11:20:00,91.07,91.08,91.02,91.08,3831.0,84.9147,84.924,84.8681,84.924,3831.0
2019-11-06 11:25:00,91.09,91.15,91.04,91.06,8279.0,84.9333,84.9893,84.8867,84.9054,8279.0
2019-11-06 11:30:00,91.08,91.19,91.07,91.19,5414.0,84.924,85.0266,84.9147,85.0266,5414.0
2019-11-06 11:35:00,91.19,91.34,91.18,91.34,3539.0,85.0266,85.1664,85.0173,85.1664,3539.0
2019-11-06 11:40:00,91.33,91.35,91.1,91.14,8472.0,85.1571,85.1758,84.9427,84.98,8472.0
2019-11-06 11:45:00,91.11,91.26,91.01,91.26,6079.0,84.952,85.0918,84.8587,85.0918,6079.0
2019-11-06 11:50:00,91.22,91.3,91.11,91.16,11397.0,85.0546,85.1291,84.952,84.9986,11397.0
2019-11-06 11:55:00,91.17,91.22,91.13,91.13,8784.0,85.0079,85.0546,84.9706,84.9706,8784.0
2019-11-06 12:00:00,91.14,91.19,91.11,91.14,4699.0,84.98,85.0266,84.952,84.98,4699.0
2019-11-06 12:05:00,91.15,91.2,91.12,91.17,13422.0,84.9893,85.0359,84.9613,85.0079,13422.0
2019-11-06 12:10:00,91.19,91.28,91.16,91.28,5706.0,85.0266,85.1105,84.9986,85.1105,5706.0
2019-11-06 12:15:00,91.24,91.24,91.1,91.14,4902.0,85.0732,85.0732,84.9427,84.98,4902.0
2019-11-06 12:20:00,91.15,91.17,91.1,91.1,1700.0,84.9893,85.0079,84.9427,84.9427,1700.0
2019-11-06 12:25:00,91.09,91.1,91.05,91.06,2049.0,84.9333,84.9427,84.896,84.9054,2049.0
2019-11-06 12:30:00,91.06,91.22,91.05,91.21,2836.0,84.9054,85.0546,84.896,85.0452,2836.0
2019-11-06 12:35:00,91.18,91.22,91.18,91.22,1100.0,85.0173,85.0546,85.0173,85.0546,1100.0
2019-11-06 12:40:00,91.2,91.2,91.12,91.12,3562.0,85.0359,85.0359,84.9613,84.9613,3562.0
2019-11-06 12:45:00,91.11,91.11,91.04,91.04,2631.0,84.952,84.952,84.8867,84.8867,2631.0
2019-11-06 12:50:00,91.06,91.18,91.05,91.13,2300.0,84.9054,85.0173,84.896,84.9706,2300.0
2019-11-06 12:55:00,91.11,91.19,91.11,91.17,2278.0,84.952,85.0266,84.952,85.0079,2278.0
2019-11-06 13:00:00,91.16,91.2,91.12,91.2,4649.0,84.9986,85.0359,84.9613,85.0359,4649.0
2019-11-06 13:05:00,91.24,91.24,91.16,91.19,1060.0,85.0732,85.0732,84.9986,85.0266,1060.0
2019-11-06 13:10:00,91.15,91.25,91.13,91.22,4250.0,84.9893,85.0825,84.9706,85.0546,4250.0
2019-11-06 13:15:00,91.23,91.24,91.15,91.15,2060.0,85.0639,85.0732,84.9893,84.9893,2060.0
2019-11-06 13:20:00,91.13,91.2,91.13,91.2,1974.0,84.9706,85.0359,84.9706,85.0359,1974.0
2019-11-06 13:25:00,91.22,91.28,91.22,91.27,1212.0,85.0546,85.1105,85.0546,85.1012,1212.0
2019-11-06 13:30:00,91.27,91.29,91.25,91.25,2462.0,85.1012,85.1198,85.0825,85.0825,2462.0
2019-11-06 13:35:00,91.25,91.31,91.23,91.27,2278.0,85.0825,85.1385,85.0639,85.1012,2278.0
2019-11-06 13:40:00,91.26,91.29,91.25,91.26,1988.0,85.0918,85.1198,85.0825,85.0918,1988.0
2019-11-06 13:45:00,91.25,91.27,91.11,91.13,3415.0,85.0825,85.1012,84.952,84.9706,3415.0
2019-11-06 13:50:00,91.14,91.14,91.05,91.08,2576.0,84.98,84.98,84.896,84.924,2576.0
2019-11-06 13:55:00,91.1,91.2,91.1,91.2,2805.0,84.9427,85.0359,84.9427,85.0359,2805.0
2019-11-06 14:00:00,91.2,91.27,91.19,91.27,2693.0,85.0359,85.1012,85.0266,85.1012,2693.0
2019-11-06 14:05:00,91.22,91.28,91.2,91.28,2697.0,85.0546,85.1105,85.0359,85.1105,2697.0
2019-11-06 14:10:00,91.31,91.33,91.28,91.33,2284.0,85.1385,85.1571,85.1105,85.1571,2284.0
2019-11-06 14:15:00,91.33,91.38,91.33,91.38,1500.0,85.1571,85.2037,85.1571,85.2037,1500.0
2019-11-06 14:20:00,91.39,91.39,91.3,91.32,4823.0,85.2131,85.2131,85.1291,85.1478,4823.0
2019-11-06 14:25:00,91.32,91.33,91.28,91.29,1893.0,85.1478,85.1571,85.1105,85.1198,1893.0
2019-11-06 14:30:00,91.29,91.29,91.25,91.26,2121.0,85.1198,85.1198,85.0825,85.0918,2121.0
2019-11-06 14:35:00,91.26,91.26,91.19,91.21,1328.0,85.0918,85.0918,85.0266,85.0452,1328.0
2019-11-06 14:40:00,91.18,91.25,91.18,91.24,4339.0,85.0173,85.0825,85.0173,85.0732,4339.0
2019-11-06 14:45:00,91.24,91.29,91.24,91.29,3958.0,85.0732,85.1198,85.0732,85.1198,3958.0
2019-11-06 14:50:00,91.29,91.37,91.28,91.34,3537.0,85.1198,85.1944,85.1105,85.1664,3537.0
2019-11-06 14:55:00,91.34,91.41,91.33,91.41,4979.0,85.1664,85.2317,85.1571,85.2317,4979.0
2019-11-06 15:00:00,91.37,91.38,91.28,91.28,3082.0,85.1944,85.2037,85.1105,85.1105,3082.0
2019-11-06 15:05:00,91.25,91.27,91.23,91.26,2200.0,85.0825,85.1012,85.0639,85.0918,2200.0
2019-11-06 15:10:00,91.27,91.36,91.27,91.34,5036.0,85.1012,85.1851,85.1012,85.1664,5036.0
2019-11-06 15:15:00,91.34,91.51,91.34,91.51,7054.0,85.1664,85.325,85.1664,85.325,7054.0
2019-11-06 15:20:00,91.53,91.6,91.5,91.5,4935.0,85.3436,85.4089,85.3156,85.3156,4935.0
2019-11-06 15:25:00,91.5,91.52,91.43,91.43,2944.0,85.3156,85.3343,85.2504,85.2504,2944.0
2019-11-06 15:30:00,91.41,91.49,91.4,91.43,7155.0,85.2317,85.3063,85.2224,85.2504,7155.0
2019-11-06 15:35:00,91.42,91.53,91.42,91.52,7060.0,85.241,85.3436,85.241,85.3343,7060.0
2019-11-06 15:40:00,91.51,91.51,91.47,91.5,9302.0,85.325,85.325,85.2877,85.3156,9302.0
2019-11-06 15:45:00,91.49,91.57,91.48,91.54,13236.0,85.3063,85.3809,85.297,85.3529,13236.0
2019-11-06 15:50:00,91.53,91.61,91.53,91.61,19267.0,85.3436,85.4182,85.3436,85.4182,19267.0
2019-11-06 15:55:00,91.61,91.73,91.6,91.65,38470.0,85.4182,85.5301,85.4089,85.4555,38470.0
2019-11-07 09:30:00,91.85,91.85,91.64,91.7,10515.0,85.642,85.642,85.4462,85.5021,10515.0
2019-11-07 09:35:00,91.69,91.72,91.55,91.6,4099.0,85.4928,85.5208,85.3622,85.4089,4099.0
2019-11-07 09:40:00,91.61,91.7,91.55,91.7,2305.0,85.4182,85.5021,85.3622,85.5021,2305.0
2019-11-07 09:45:00,91.7,91.89,91.7,91.74,2300.0,85.5021,85.6793,85.5021,85.5394,2300.0
2019-11-07 09:50:00,91.77,91.82,91.58,91.61,12860.0,85.5674,85.614,85.3902,85.4182,12860.0
2019-11-07 09:55:00,91.63,91.64,91.6,91.6,2589.0,85.4368,85.4462,85.4089,85.4089,2589.0
2019-11-07 10:00:00,91.56,91.61,91.39,91.4,41401.0,85.3716,85.4182,85.2131,85.2224,41401.0
2019-11-07 10:05:00,91.39,91.49,91.33,91.38,6740.0,85.2131,85.3063,85.1571,85.2037,6740.0
2019-11-07 10:10:00,91.4,91.48,91.4,91.47,9131.0,85.2224,85.297,85.2224,85.2877,9131.0
2019-11-07 10:15:00,91.43,91.46,91.27,91.27,2386.0,85.2504,85.2783,85.1012,85.1012,2386.0
2019-11-07 10:20:00,91.24,91.24,91.15,91.15,2700.0,85.0732,85.0732,84.9893,84.9893,2700.0
2019-11-07 10:25:00,91.14,91.14,91.03,91.04,3012.0,84.98,84.98,84.8774,84.8867,3012.0
2019-11-07 10:30:00,91.05,91.12,90.99,91.1,5495.0,84.896,84.9613,84.8401,84.9427,5495.0
2019-11-07 10:35:00,91.08,91.29,91.07,91.25,3577.0,84.924,85.1198,84.9147,85.0825,3577.0
2019-11-07 10:40:00,91.25,91.3,91.2,91.23,4572.0,85.0825,85.1291,85.0359,85.0639,4572.0
2019-11-07 10:45:00,91.27,91.3,91.24,91.29,5484.0,85.1012,85.1291,85.0732,85.1198,5484.0
2019-11-07 10:50:00,91.27,91.35,91.2,91.2,4000.0,85.1012,85.1758,85.0359,85.0359,4000.0
2019-11-07 10:55:00,91.16,91.17,91.04,91.04,3057.0,84.9986,85.0079,84.8867,84.8867,3057.0
2019-11-07 11:00:00,91.05,91.18,91.04,91.18,3785.0,84.896,85.0173,84.8867,85.0173,3785.0
2019-11-07 11:05:00,91.18,91.2,91.12,91.14,4466.0,85.0173,85.0359,84.9613,84.98,4466.0
2019-11-07 11:10:00,91.08,91.15,91.08,91.14,2600.0,84.924,84.9893,84.924,84.98,2600.0
2019-11-07 11:15:00,91.12,91.26,91.1,91.26,2585.0,84.9613,85.0918,84.9427,85.0918,2585.0
2019-11-07 11:20:00,91.38,91.4,91.28,91.32,4787.0,85.2037,85.2224,85.1105,85.1478,4787.0
2019-11-07 11:25:00,91.35,91.35,91.21,91.29,5550.0,85.1758,85.1758,85.0452,85.1198,5550.0
2019-11-07 11:30:00,91.31,91.36,91.25,91.32,2336.0,85.1385,85.1851,85.0825,85.1478,2336.0
2019-11-07 11:35:00,91.34,91.41,91.34,91.4,1606.0,85.1664,85.2317,85.1664,85.2224,1606.0
2019-11-07 11:40:00,91.36,91.36,91.22,91.26,2010.0,85.1851,85.1851,85.0546,85.0918,2010.0
2019-11-07 11:45:00,91.27,91.51,91.26,91.4,4948.0,85.1012,85.325,85.0918,85.2224,4948.0
2019-11-07 11:50:00,91.38,91.48,91.38,91.46,8199.0,85.2037,85.297,85.2037,85.2783,8199.0
2019-11-07 11:55:00,91.4,91.58,91.4,91.57,13766.0,85.2224,85.3902,85.2224,85.3809,13766.0
2019-11-07 12:00:00,91.54,91.54,91.44,91.45,1659.0,85.3529,85.3529,85.2597,85.269,1659.0
2019-11-07 12:05:00,91.44,91.44,91.39,91.43,1800.0,85.2597,85.2597,85.2131,85.2504,1800.0
2019-11-07 12:10:00,91.41,91.41,91.38,91.39,1702.0,85.2317,85.2317,85.2037,85.2131,1702.0
2019-11-07 12:15:00,91.35,91.35,91.29,91.31,1158.0,85.1758,85.1758,85.1198,85.1385,1158.0
2019-11-07 12:20:00,91.33,91.34,91.31,91.32,2003.0,85.1571,85.1664,85.1385,85.1478,2003.0
2019-11-07 12:25:00,91.3,91.35,91.27,91.35,2301.0,85.1291,85.1758,85.1012,85.1758,2301.0
2019-11-07 12:30:00,91.37,91.38,91.3,91.34,3402.0,85.1944,85.2037,85.1291,85.1664,3402.0
2019-11-07 12:35:00,91.32,91.4,91.32,91.4,1498.0,85.1478,85.2224,85.1478,85.2224,1498.0
2019-11-07 12:40:00,91.4,91.42,91.37,91.38,600.0,85.2224,85.241,85.1944,85.2037,600.0
2019-11-07 12:45:00,91.38,91.43,91.35,91.43,2025.0,85.2037,85.2504,85.1758,85.2504,2025.0
2019-11-07 12:50:00,91.44,91.48,91.42,91.44,1421.0,85.2597,85.297,85.241,85.2597,1421.0
2019-11-07 12:55:00,91.45,91.48,91.41,91.42,3095.0,85.269,85.297,85.2317,85.241,3095.0
2019-11-07 13:00:00,91.42,91.48,91.41,91.48,1584.0,85.241,85.297,85.2317,85.297,1584.0
2019-11-07 13:05:00,91.45,91.45,91.31,91.31,4743.0,85.269,85.269,85.1385,85.1385,4743.0
2019-11-07 13:10:00,91.3,91.32,91.26,91.27,2700.0,85.1291,85.1478,85.0918,85.1012,2700.0
2019-11-07 13:15:00,91.24,91.27,91.24,91.26,1200.0,85.0732,85.1012,85.0732,85.0918,1200.0
2019-11-07 13:20:00,91.27,91.34,91.26,91.34,3770.0,85.1012,85.1664,85.0918,85.1664,3770.0
2019-11-07 13:25:00,91.35,91.37,91.3,91.34,2300.0,85.1758,85.1944,85.1291,85.1664,2300.0
2019-11-07 13:30:00,91.37,91.39,91.32,91.32,5015.0,85.1944,85.2131,85.1478,85.1478,5015.0
2019-11-07 13:35:00,91.28,91.28,91.23,91.23,500.0,85.1105,85.1105,85.0639,85.0639,500.0
2019-11-07 13:40:00,91.23,91.27,91.23,91.27,1608.0,85.0639,85.1012,85.0639,85.1012,1608.0
2019-11-07 13:45:00,91.28,91.31,91.26,91.28,2047.0,85.1105,85.1385,85.0918,85.1105,2047.0
2019-11-07 13:50:00,91.33,91.33,91.27,91.29,1263.0,85.1571,85.1571,85.1012,85.1198,1263.0
2019-11-07 13:55:00,91.31,91.31,91.29,91.29,800.0,85.1385,85.1385,85.1198,85.1198,800.0
2019-11-07 14:00:00,91.29,91.32,91.28,91.32,3828.0,85.1198,85.1478,85.1105,85.1478,3828.0
2019-11-07 14:05:00,91.31,91.32,91.28,91.28,2622.0,85.1385,85.1478,85.1105,85.1105,2622.0
2019-11-07 14:10:00,91.28,91.29,91.24,91.25,1100.0,85.1105,85.1198,85.0732,85.0825,1100.0
2019-11-07 14:15:00,91.26,91.29,91.26,91.29,1709.0,85.0918,85.1198,85.0918,85.1198,1709.0
2019-11-07 14:20:00,91.3,91.37,91.3,91.36,1200.0,85.1291,85.1944,85.1291,85.1851,1200.0
2019-11-07 14:25:00,91.38,91.4,91.35,91.4,1868.0,85.2037,85.2224,85.1758,85.2224,1868.0
2019-11-07 14:30:00,91.38,91.39,91.32,91.32,3668.0,85.2037,85.2131,85.1478,85.1478,3668.0
2019-11-07 14:35:00,91.33,91.38,91.31,91.38,4035.0,85.1571,85.2037,85.1385,85.2037,4035.0
2019-11-07 14:40:00,91.38,91.38,91.11,91.25,8390.0,85.2037,85.2037,84.952,85.0825,8390.0
2019-11-07 14:45:00,91.28,91.28,91.25,91.27,1100.0,85.1105,85.1105,85.0825,85.1012,1100.0
2019-11-07 14:50:00,91.26,91.29,91.2,91.29,1420.0,85.0918,85.1198,85.0359,85.1198,1420.0
2019-11-07 14:55:00,91.31,91.31,91.29,91.31,1501.0,85.1385,85.1385,85.1198,85.1385,1501.0
2019-11-07 15:00:00,91.31,91.35,91.3,91.33,2839.0,85.1385,85.1758,85.1291,85.1571,2839.0
2019-11-07 15:05:00,91.31,91.32,91.3,91.31,2763.0,85.1385,85.1478,85.1291,85.1385,2763.0
2019-11-07 15:10:00,91.3,91.3,91.23,91.23,2225.0,85.1291,85.1291,85.0639,85.0639,2225.0
2019-11-07 15:15:00,91.23,91.24,91.15,91.16,4304.0,85.0639,85.0732,84.9893,84.9986,4304.0
2019-11-07 15:20:00,91.16,91.24,91.1,91.23,5636.0,84.9986,85.0732,84.9427,85.0639,5636.0
2019-11-07 15:25:00,91.22,91.23,91.19,91.2,809.0,85.0546,85.0639,85.0266,85.0359,809.0
2019-11-07 15:30:00,91.19,91.22,91.19,91.22,5327.0,85.0266,85.0546,85.0266,85.0546,5327.0
2019-11-07 15:35:00,91.23,91.24,91.17,91.17,3973.0,85.0639,85.0732,85.0079,85.0079,3973.0
2019-11-07 15:40:00,91.15,91.16,91.05,91.06,7436.0,84.9893,84.9986,84.896,84.9054,7436.0
2019-11-07 15:45:00,91.07,91.2,91.07,91.2,7440.0,84.9147,85.0359,84.9147,85.0359,7440.0
2019-11-07 15:50:00,91.21,91.22,91.05,91.06,14917.0,85.0452,85.0546,84.896,84.9054,14917.0
2019-11-07 15:55:00,91.06,91.09,90.98,91.06,37359.0,84.9054,84.9333,84.8308,84.9054,37359.0
2019-11-08 09:30:00,90.84,90.84,90.62,90.76,6856.0,84.7002,84.7002,84.4951,84.6256,6856.0
2019-11-08 09:35:00,90.86,91.28,90.86,91.09,2011.0,84.7189,85.1105,84.7189,84.9333,2011.0
2019-11-08 09:40:00,91.07,91.14,91.06,91.09,1850.0,84.9147,84.98,84.9054,84.9333,1850.0
2019-11-08 09:45:00,91.14,91.16,91.09,91.12,1600.0,84.98,84.9986,84.9333,84.9613,1600.0
2019-11-08 09:50:00,91.05,91.05,90.91,91.02,2230.0,84.896,84.896,84.7655,84.8681,2230.0
2019-11-08 09:55:00,91.0,91.06,90.57,90.57,4166.0,84.8494,84.9054,84.4485,84.4485,4166.0
2019-11-08 10:00:00,90.69,90.89,90.69,90.85,5241.0,84.5604,84.7469,84.5604,84.7096,5241.0
2019-11-08 10:05:00,90.8,90.94,90.79,90.89,5167.0,84.6629,84.7935,84.6536,84.7469,5167.0
2019-11-08 10:10:00,90.87,91.04,90.87,91.0,4451.0,84.7282,84.8867,84.7282,84.8494,4451.0
2019-11-08 10:15:00,90.95,91.13,90.95,91.09,2390.0,84.8028,84.9706,84.8028,84.9333,2390.0
2019-11-08 10:20:00,91.11,91.19,91.05,91.19,5614.0,84.952,85.0266,84.896,85.0266,5614.0
2019-11-08 10:25:00,91.2,91.24,91.07,91.24,4433.0,85.0359,85.0732,84.9147,85.0732,4433.0
2019-11-08 10:30:00,91.21,91.39,91.21,91.39,2785.0,85.0452,85.2131,85.0452,85.2131,2785.0
2019-11-08 10:35:00,91.29,91.32,91.24,91.24,4696.0,85.1198,85.1478,85.0732,85.0732,4696.0
2019-11-08 10:40:00,91.24,91.25,91.11,91.12,1772.0,85.0732,85.0825,84.952,84.9613,1772.0
2019-11-08 10:45:00,91.11,91.11,90.98,91.01,5153.0,84.952,84.952,84.8308,84.8587,5153.0
2019-11-08 10:50:00,91.03,91.05,90.94,90.98,5626.0,84.8774,84.896,84.7935,84.8308,5626.0
2019-11-08 10:55:00,90.98,91.01,90.97,91.01,2600.0,84.8308,84.8587,84.8214,84.8587,2600.0
2019-11-08 11:00:00,91.02,91.13,91.0,91.13,3353.0,84.8681,84.9706,84.8494,84.9706,3353.0
2019-11-08 11:05:00,91.12,91.21,91.12,91.16,5491.0,84.9613,85.0452,84.9613,84.9986,5491.0
2019-11-08 11:10:00,91.15,91.38,91.15,91.35,3400.0,84.9893,85.2037,84.9893,85.1758,3400.0
2019-11-08 11:15:00,91.35,91.35,91.22,91.23,3222.0,85.1758,85.1758,85.0546,85.0639,3222.0
2019-11-08 11:20:00,91.23,91.23,91.14,91.14,3225.0,85.0639,85.0639,84.98,84.98,3225.0
2019-11-08 11:25:00,91.14,91.17,91.07,91.15,5163.0,84.98,85.0079,84.9147,84.9893,5163.0
2019-11-08 11:30:00,91.14,91.18,91.14,91.16,1200.0,84.98,85.0173,84.98,84.9986,1200.0
2019-11-08 11:35:00,91.15,91.28,91.13,91.28,4147.0,84.9893,85.1105,84.9706,85.1105,4147.0
2019-11-08 11:40:00,91.27,91.28,91.19,91.25,2300.0,85.1012,85.1105,85.0266,85.0825,2300.0
2019-11-08 11:45:00,91.28,91.28,91.21,91.23,2627.0,85.1105,85.1105,85.0452,85.0639,2627.0
2019-11-08 11:50:00,91.23,91.29,91.23,91.28,2641.0,85.0639,85.1198,85.0639,85.1105,2641.0
2019-11-08 11:55:00,91.3,91.36,91.29,91.33,1402.0,85.1291,85.1851,85.1198,85.1571,1402.0
2019-11-08 12:00:00,91.34,91.35,91.31,91.34,3375.0,85.1664,85.1758,85.1385,85.1664,3375.0
2019-11-08 12:05:00,91.33,91.4,91.3,91.36,3513.0,85.1571,85.2224,85.1291,85.1851,3513.0
2019-11-08 12:10:00,91.38,91.42,91.33,91.33,4005.0,85.2037,85.241,85.1571,85.1571,4005.0
2019-11-08 12:15:00,91.3,91.39,91.3,91.38,7012.0,85.1291,85.2131,85.1291,85.2037,7012.0
2019-11-08 12:20:00,91.37,91.37,91.33,91.36,4062.0,85.1944,85.1944,85.1571,85.1851,4062.0
2019-11-08 12:25:00,91.35,91.36,91.27,91.28,11125.0,85.1758,85.1851,85.1012,85.1105,11125.0
2019-11-08 12:30:00,91.27,91.39,91.27,91.39,1200.0,85.1012,85.2131,85.1012,85.2131,1200.0
2019-11-08 12:35:00,91.38,91.43,91.38,91.41,9048.0,85.2037,85.2504,85.2037,85.2317,9048.0
2019-11-08 12:40:00,91.4,91.44,91.37,91.43,4843.0,85.2224,85.2597,85.1944,85.2504,4843.0
2019-11-08 12:45:00,91.44,91.44,91.36,91.44,6811.0,85.2597,85.2597,85.1851,85.2597,6811.0
2019-11-08 12:50:00,91.36,91.36,91.29,91.35,1312.0,85.1851,85.1851,85.1198,85.1758,1312.0
2019-11-08 12:55:00,91.34,91.34,91.28,91.31,3075.0,85.1664,85.1664,85.1105,85.1385,3075.0
2019-11-08 13:00:00,91.32,91.33,91.29,91.31,1668.0,85.1478,85.1571,85.1198,85.1385,1668.0
2019-11-08 13:05:00,91.33,91.33,91.25,91.25,2264.0,85.1571,85.1571,85.0825,85.0825,2264.0
2019-11-08 13:10:00,91.27,91.34,91.26,91.31,3349.0,85.1012,85.1664,85.0918,85.1385,3349.0
2019-11-08 13:15:00,91.31,91.39,91.25,91.35,23620.0,85.1385,85.2131,85.0825,85.1758,23620.0
2019-11-08 13:20:00,91.31,91.33,91.25,91.27,2477.0,85.1385,85.1571,85.0825,85.1012,2477.0
2019-11-08 13:25:00,91.24,91.24,91.14,91.18,3300.0,85.0732,85.0732,84.98,85.0173,3300.0
2019-11-08 13:30:00,91.18,91.18,91.12,91.13,2055.0,85.0173,85.0173,84.9613,84.9706,2055.0
2019-11-08 13:35:00,91.12,91.2,91.1,91.2,3733.0,84.9613,85.0359,84.9427,85.0359,3733.0
2019-11-08 13:40:00,91.19,91.27,91.18,91.27,2230.0,85.0266,85.1012,85.0173,85.1012,2230.0
2019-11-08 13:45:00,91.27,91.28,91.26,91.26,942.0,85.1012,85.1105,85.0918,85.0918,942.0
2019-11-08 13:50:00,91.26,91.26,91.2,91.21,1938.0,85.0918,85.0918,85.0359,85.0452,1938.0
2019-11-08 13:55:00,91.21,91.22,91.15,91.15,3566.0,85.0452,85.0546,84.9893,84.9893,3566.0
2019-11-08 14:00:00,91.14,91.16,91.08,91.1,2397.0,84.98,84.9986,84.924,84.9427,2397.0
2019-11-08 14:05:00,91.11,91.15,91.1,91.13,1400.0,84.952,84.9893,84.9427,84.9706,1400.0
2019-11-08 14:10:00,91.1,91.11,91.07,91.1,1600.0,84.9427,84.952,84.9147,84.9427,1600.0
2019-11-08 14:15:00,91.07,91.07,91.04,91.04,1872.0,84.9147,84.9147,84.8867,84.8867,1872.0
2019-11-08 14:20:00,91.04,91.06,91.03,91.06,2563.0,84.8867,84.9054,84.8774,84.9054,2563.0
2019-11-08 14:25:00,91.05,91.09,91.02,91.03,3113.0,84.896,84.9333,84.8681,84.8774,3113.0
2019-11-08 14:30:00,91.03,91.04,90.99,91.0,2625.0,84.8774,84.8867,84.8401,84.8494,2625.0
2019-11-08 14:35:00,91.0,91.03,90.99,91.03,3844.0,84.8494,84.8774,84.8401,84.8774,3844.0
2019-11-08 14:40:00,91.01,91.03,91.01,91.03,1614.0,84.8587,84.8774,84.8587,84.8774,1614.0
2019-11-08 14:45:00,91.02,91.03,91.0,91.02,2690.0,84.8681,84.8774,84.8494,84.8681,2690.0
2019-11-08 14:50:00,91.03,91.07,91.02,91.02,3366.0,84.8774,84.9147,84.8681,84.8681,3366.0
2019-11-08 14:55:00,91.04,91.09,91.03,91.06,3271.0,84.8867,84.9333,84.8774,84.9054,3271.0
2019-11-08 15:00:00,91.05,91.07,91.03,91.06,2500.0,84.896,84.9147,84.8774,84.9054,2500.0
2019-11-08 15:05:00,91.05,91.05,91.01,91.05,2931.0,84.896,84.896,84.8587,84.896,2931.0
2019-11-08 15:10:00,91.05,91.05,91.01,91.02,1890.0,84.896,84.896,84.8587,84.8681,1890.0
2019-11-08 15:15:00,91.02,91.07,91.02,91.05,1800.0,84.8681,84.9147,84.8681,84.896,1800.0
2019-11-08 15:20:00,91.08,91.12,91.04,91.09,3449.0,84.924,84.9613,84.8867,84.9333,3449.0
2019-11-08 15:25:00,91.08,91.08,91.02,91.04,4317.0,84.924,84.924,84.8681,84.8867,4317.0
2019-11-08 15:30:00,91.05,91.08,91.04,91.06,3063.0,84.896,84.924,84.8867,84.9054,3063.0
2019-11-08 15:35:00,91.06,91.09,91.06,91.09,3314.0,84.9054,84.9333,84.9054,84.9333,3314.0
2019-11-08 15:40:00,91.09,91.12,91.08,91.12,4405.0,84.9333,84.9613,84.924,84.9613,4405.0
2019-11-08 15:45:00,91.1,91.12,91.03,91.04,9211.0,84.9427,84.9613,84.8774,84.8867,9211.0
2019-11-08 15:50:00,91.05,91.13,91.04,91.09,16332.0,84.896,84.9706,84.8867,84.9333,16332.0
2019-11-08 15:55:00,91.09,91.16,91.07,91.14,33094.0,84.9333,84.9986,84.9147,84.98,33094.0
2019-11-11 09:30:00,90.64,90.81,90.47,90.67,6605.0,84.5138,84.6723,84.3552,84.5417,6605.0
2019-11-11 09:35:00,90.77,91.11,90.77,91.1,1000.0,84.635,84.952,84.635,84.9427,1000.0
2019-11-11 09:40:00,91.2,91.28,91.08,91.12,5350.0,85.0359,85.1105,84.924,84.9613,5350.0
2019-11-11 09:45:00,91.08,91.16,90.95,91.16,2906.0,84.924,84.9986,84.8028,84.9986,2906.0
2019-11-11 09:50:00,91.17,91.24,91.17,91.23,200.0,85.0079,85.0732,85.0079,85.0639,200.0
2019-11-11 09:55:00,91.29,91.29,91.03,91.09,1652.0,85.1198,85.1198,84.8774,84.9333,1652.0
2019-11-11 10:00:00,91.06,91.18,91.05,91.13,1901.0,84.9054,85.0173,84.896,84.9706,1901.0
2019-11-11 10:05:00,91.16,91.34,91.14,91.31,1601.0,84.9986,85.1664,84.98,85.1385,1601.0
2019-11-11 10:10:00,91.32,91.34,91.29,91.3,1500.0,85.1478,85.1664,85.1198,85.1291,1500.0
2019-11-11 10:15:00,91.33,91.36,91.31,91.31,1373.0,85.1571,85.1851,85.1385,85.1385,1373.0
2019-11-11 10:20:00,91.33,91.4,91.33,91.37,1253.0,85.1571,85.2224,85.1571,85.1944,1253.0
2019-11-11 10:25:00,91.34,91.4,91.27,91.39,2945.0,85.1664,85.2224,85.1012,85.2131,2945.0
2019-11-11 10:30:00,91.39,91.47,91.38,91.43,8157.0,85.2131,85.2877,85.2037,85.2504,8157.0
2019-11-11 10:35:00,91.41,91.43,91.38,91.41,3903.0,85.2317,85.2504,85.2037,85.2317,3903.0
2019-11-11 10:40:00,91.42,91.43,91.38,91.43,1801.0,85.241,85.2504,85.2037,85.2504,1801.0
2019-11-11 10:45:00,91.37,91.4,91.31,91.38,1401.0,85.1944,85.2224,85.1385,85.2037,1401.0
2019-11-11 10:50:00,91.41,91.49,91.39,91.43,1600.0,85.2317,85.3063,85.2131,85.2504,1600.0
2019-11-11 10:55:00,91.41,91.42,91.33,91.41,1115.0,85.2317,85.241,85.1571,85.2317,1115.0
2019-11-11 11:00:00,91.39,91.53,91.39,91.48,1721.0,85.2131,85.3436,85.2131,85.297,1721.0
2019-11-11 11:05:00,91.48,91.53,91.47,91.53,595.0,85.297,85.3436,85.2877,85.3436,595.0
2019-11-11 11:10:00,91.56,91.58,91.52,91.58,1100.0,85.3716,85.3902,85.3343,85.3902,1100.0
2019-11-11 11:15:00,91.59,91.7,91.59,91.66,1701.0,85.3995,85.5021,85.3995,85.4648,1701.0
2019-11-11 11:20:00,91.66,91.66,91.54,91.54,1322.0,85.4648,85.4648,85.3529,85.3529,1322.0
2019-11-11 11:25:00,91.51,91.53,91.46,91.52,2700.0,85.325,85.3436,85.2783,85.3343,2700.0
2019-11-11 11:30:00,91.49,91.55,91.47,91.47,2915.0,85.3063,85.3622,85.2877,85.2877,2915.0
2019-11-11 11:35:00,91.43,91.45,91.4,91.43,2600.0,85.2504,85.269,85.2224,85.2504,2600.0
2019-11-11 11:40:00,91.43,91.45,91.39,91.41,3093.0,85.2504,85.269,85.2131,85.2317,3093.0
2019-11-11 11:45:00,91.41,91.42,91.37,91.38,2001.0,85.2317,85.241,85.1944,85.2037,2001.0
2019-11-11 11:50:00,91.36,91.39,91.29,91.36,2603.0,85.1851,85.2131,85.1198,85.1851,2603.0
2019-11-11 11:55:00,91.37,91.42,91.37,91.4,2737.0,85.1944,85.241,85.1944,85.2224,2737.0
2019-11-11 12:00:00,91.39,91.4,91.29,91.31,800.0,85.2131,85.2224,85.1198,85.1385,800.0
2019-11-11 12:05:00,91.29,91.34,91.29,91.34,2487.0,85.1198,85.1664,85.1198,85.1664,2487.0
2019-11-11 12:10:00,91.33,91.36,91.3,91.36,1100.0,85.1571,85.1851,85.1291,85.1851,1100.0
2019-11-11 12:15:00,91.37,91.4,91.3,91.33,1710.0,85.1944,85.2224,85.1291,85.1571,1710.0
2019-11-11 12:20:00,91.35,91.35,91.31,91.31,400.0,85.1758,85.1758,85.1385,85.1385,400.0
2019-11-11 12:25:00,91.29,91.33,91.29,91.31,1709.0,85.1198,85.1571,85.1198,85.1385,1709.0
2019-11-11 12:30:00,91.29,91.31,91.28,91.31,1500.0,85.1198,85.1385,85.1105,85.1385,1500.0
2019-11-11 12:35:00,91.32,91.34,91.31,91.32,1874.0,85.1478,85.1664,85.1385,85.1478,1874.0
2019-11-11 12:40:00,91.31,91.31,91.25,91.3,3645.0,85.1385,85.1385,85.0825,85.1291,3645.0
2019-11-11 12:45:00,91.3,91.3,91.28,91.28,600.0,85.1291,85.1291,85.1105,85.1105,600.0
2019-11-11 12:50:00,91.26,91.36,91.26,91.32,2800.0,85.0918,85.1851,85.0918,85.1478,2800.0
2019-11-11 12:55:00,91.36,91.37,91.36,91.36,701.0,85.1851,85.1944,85.1851,85.1851,701.0
2019-11-11 13:00:00,91.33,91.33,91.3,91.32,1302.0,85.1571,85.1571,85.1291,85.1478,1302.0
2019-11-11 13:05:00,91.34,91.35,91.31,91.33,2307.0,85.1664,85.1758,85.1385,85.1571,2307.0
2019-11-11 13:10:00,91.35,91.37,91.34,91.34,1642.0,85.1758,85.1944,85.1664,85.1664,1642.0
2019-11-11 13:15:00,91.34,91.41,91.34,91.41,1212.0,85.1664,85.2317,85.1664,85.2317,1212.0
2019-11-11 13:20:00,91.39,91.44,91.36,91.44,1300.0,85.2131,85.2597,85.1851,85.2597,1300.0
2019-11-11 13:25:00,91.42,91.44,91.39,91.43,1315.0,85.241,85.2597,85.2131,85.2504,1315.0
2019-11-11 13:30:00,91.49,91.49,91.44,91.45,700.0,85.3063,85.3063,85.2597,85.269,700.0
2019-11-11 13:35:00,91.44,91.49,91.44,91.49,700.0,85.2597,85.3063,85.2597,85.3063,700.0
2019-11-11 13:40:00,91.51,91.51,91.49,91.51,400.0,85.325,85.325,85.3063,85.325,400.0
2019-11-11 13:45:00,91.53,91.53,91.46,91.46,1000.0,85.3436,85.3436,85.2783,85.2783,1000.0
2019-11-11 13:50:00,91.46,91.48,91.44,91.44,2581.0,85.2783,85.297,85.2597,85.2597,2581.0
2019-11-11 13:55:00,91.47,91.47,91.43,91.43,3530.0,85.2877,85.2877,85.2504,85.2504,3530.0
2019-11-11 14:00:00,91.44,91.44,91.28,91.28,2201.0,85.2597,85.2597,85.1105,85.1105,2201.0
2019-11-11 14:05:00,91.3,91.32,91.3,91.31,915.0,85.1291,85.1478,85.1291,85.1385,915.0
2019-11-11 14:10:00,91.32,91.33,91.24,91.26,3961.0,85.1478,85.1571,85.0732,85.0918,3961.0
2019-11-11 14:15:00,91.28,91.34,91.28,91.34,1400.0,85.1105,85.1664,85.1105,85.1664,1400.0
2019-11-11 14:20:00,91.36,91.39,91.31,91.39,4900.0,85.1851,85.2131,85.1385,85.2131,4900.0
2019-11-11 14:25:00,91.38,91.41,91.36,91.38,2628.0,85.2037,85.2317,85.1851,85.2037,2628.0
2019-11-11 14:30:00,91.38,91.41,91.36,91.37,3344.0,85.2037,85.2317,85.1851,85.1944,3344.0
2019-11-11 14:35:00,91.38,91.4,91.37,91.4,2164.0,85.2037,85.2224,85.1944,85.2224,2164.0
2019-11-11 14:40:00,91.41,91.41,91.31,91.35,4365.0,85.2317,85.2317,85.1385,85.1758,4365.0
2019-11-11 14:45:00,91.36,91.36,91.32,91.32,1719.0,85.1851,85.1851,85.1478,85.1478,1719.0
2019-11-11 14:50:00,91.31,91.35,91.28,91.33,1886.0,85.1385,85.1758,85.1105,85.1571,1886.0
2019-11-11 14:55:00,91.34,91.48,91.34,91.46,5127.0,85.1664,85.297,85.1664,85.2783,5127.0
2019-11-11 15:00:00,91.46,91.46,91.41,91.41,3710.0,85.2783,85.2783,85.2317,85.2317,3710.0
2019-11-11 15:05:00,91.39,91.39,91.34,91.35,2801.0,85.2131,85.2131,85.1664,85.1758,2801.0
2019-11-11 15:10:00,91.35,91.38,91.35,91.37,2061.0,85.1758,85.2037,85.1758,85.1944,2061.0
2019-11-11 15:15:00,91.38,91.39,91.33,91.35,2026.0,85.2037,85.2131,85.1571,85.1758,2026.0
2019-11-11 15:20:00,91.35,91.38,91.35,91.37,4340.0,85.1758,85.2037,85.1758,85.1944,4340.0
2019-11-11 15:25:00,91.36,91.39,91.35,91.39,3142.0,85.1851,85.2131,85.1758,85.2131,3142.0
2019-11-11 15:30:00,91.39,91.44,91.37,91.38,2926.0,85.2131,85.2597,85.1944,85.2037,2926.0
2019-11-11 15:35:00,91.38,91.38,91.35,91.36,2526.0,85.2037,85.2037,85.1758,85.1851,2526.0
2019-11-11 15:40:00,91.36,91.36,91.27,91.28,3905.0,85.1851,85.1851,85.1012,85.1105,3905.0
2019-11-11 15:45:00,91.28,91.28,91.18,91.2,9057.0,85.1105,85.1105,85.0173,85.0359,9057.0
2019-11-11 15:50:00,91.23,91.38,91.22,91.34,14098.0,85.0639,85.2037,85.0546,85.1664,14098.0
2019-11-11 15:55:00,91.34,91.5,91.34,91.48,51472.0,85.1664,85.3156,85.1664,85.297,51472.0
2019-11-12 09:30:00,91.64,91.64,91.58,91.58,5089.0,85.4462,85.4462,85.3902,85.3902,5089.0
2019-11-12 09:35:00,91.49,91.56,91.38,91.46,2300.0,85.3063,85.3716,85.2037,85.2783,2300.0
2019-11-12 09:40:00,91.5,91.72,91.5,91.64,3995.0,85.3156,85.5208,85.3156,85.4462,3995.0
2019-11-12 09:45:00,91.62,91.68,91.61,91.64,4555.0,85.4275,85.4835,85.4182,85.4462,4555.0
2019-11-12 09:50:00,91.66,91.83,91.66,91.7,2419.0,85.4648,85.6233,85.4648,85.5021,2419.0
2019-11-12 09:55:00,91.77,91.77,91.65,91.75,3843.0,85.5674,85.5674,85.4555,85.5487,3843.0
2019-11-12 10:00:00,91.74,91.77,91.53,91.53,5218.0,85.5394,85.5674,85.3436,85.3436,5218.0
2019-11-12 10:05:00,91.51,91.66,91.51,91.63,3401.0,85.325,85.4648,85.325,85.4368,3401.0
2019-11-12 10:10:00,91.64,91.65,91.58,91.61,3480.0,85.4462,85.4555,85.3902,85.4182,3480.0
2019-11-12 10:15:00,91.62,91.67,91.5,91.57,5009.0,85.4275,85.4741,85.3156,85.3809,5009.0
2019-11-12 10:20:00,91.61,91.63,91.59,91.61,1002.0,85.4182,85.4368,85.3995,85.4182,1002.0
2019-11-12 10:25:00,91.59,91.71,91.59,91.67,6303.0,85.3995,85.5114,85.3995,85.4741,6303.0
2019-11-12 10:30:00,91.69,91.69,91.51,91.55,7203.0,85.4928,85.4928,85.325,85.3622,7203.0
2019-11-12 10:35:00,91.54,91.54,91.32,91.35,4071.0,85.3529,85.3529,85.1478,85.1758,4071.0
2019-11-12 10:40:00,91.36,91.46,91.32,91.43,5772.0,85.1851,85.2783,85.1478,85.2504,5772.0
2019-11-12 10:45:00,91.43,91.48,91.42,91.43,3000.0,85.2504,85.297,85.241,85.2504,3000.0
2019-11-12 10:50:00,91.43,91.43,91.38,91.42,3103.0,85.2504,85.2504,85.2037,85.241,3103.0
2019-11-12 10:55:00,91.43,91.49,91.4,91.47,3530.0,85.2504,85.3063,85.2224,85.2877,3530.0
2019-11-12 11:00:00,91.45,91.49,91.42,91.47,3483.0,85.269,85.3063,85.241,85.2877,3483.0
2019-11-12 11:05:00,91.45,91.53,91.38,91.39,3464.0,85.269,85.3436,85.2037,85.2131,3464.0
2019-11-12 11:10:00,91.34,91.37,91.31,91.37,1878.0,85.1664,85.1944,85.1385,85.1944,1878.0
2019-11-12 11:15:00,91.37,91.45,91.34,91.41,4292.0,85.1944,85.269,85.1664,85.2317,4292.0
2019-11-12 11:20:00,91.44,91.45,91.36,91.36,1197.0,85.2597,85.269,85.1851,85.1851,1197.0
2019-11-12 11:25:00,91.35,91.48,91.31,91.46,4750.0,85.1758,85.297,85.1385,85.2783,4750.0
2019-11-12 11:30:00,91.46,91.47,91.42,91.42,1802.0,85.2783,85.2877,85.241,85.241,1802.0
2019-11-12 11:35:00,91.39,91.42,91.35,91.39,3202.0,85.2131,85.241,85.1758,85.2131,3202.0
2019-11-12 11:40:00,91.39,91.41,91.36,91.37,1000.0,85.2131,85.2317,85.1851,85.1944,1000.0
2019-11-12 11:45:00,91.35,91.52,91.35,91.47,5096.0,85.1758,85.3343,85.1758,85.2877,5096.0
2019-11-12 11:50:00,91.44,91.56,91.44,91.5,2764.0,85.2597,85.3716,85.2597,85.3156,2764.0
2019-11-12 11:55:00,91.47,91.47,91.43,91.43,900.0,85.2877,85.2877,85.2504,85.2504,900.0
2019-11-12 12:00:00,91.44,91.46,91.32,91.34,3968.0,85.2597,85.2783,85.1478,85.1664,3968.0
2019-11-12 12:05:00,91.35,91.36,91.3,91.31,3992.0,85.1758,85.1851,85.1291,85.1385,3992.0
2019-11-12 12:10:00,91.26,91.29,91.26,91.29,600.0,85.0918,85.1198,85.0918,85.1198,600.0
2019-11-12 12:15:00,91.24,91.26,91.16,91.16,2002.0,85.0732,85.0918,84.9986,84.9986,2002.0
2019-11-12 12:20:00,91.17,91.2,91.14,91.15,3018.0,85.0079,85.0359,84.98,84.9893,3018.0
2019-11-12 12:25:00,91.17,91.24,91.16,91.24,2813.0,85.0079,85.0732,84.9986,85.0732,2813.0
2019-11-12 12:30:00,91.27,91.34,91.27,91.29,900.0,85.1012,85.1664,85.1012,85.1198,900.0
2019-11-12 12:35:00,91.26,91.3,91.26,91.29,1233.0,85.0918,85.1291,85.0918,85.1198,1233.0
2019-11-12 12:40:00,91.29,91.4,91.29,91.37,4448.0,85.1198,85.2224,85.1198,85.1944,4448.0
2019-11-12 12:45:00,91.37,91.53,91.37,91.49,3499.0,85.1944,85.3436,85.1944,85.3063,3499.0
2019-11-12 12:50:00,91.48,91.55,91.45,91.51,2300.0,85.297,85.3622,85.269,85.325,2300.0
2019-11-12 12:55:00,91.51,91.57,91.51,91.54,2229.0,85.325,85.3809,85.325,85.3529,2229.0
2019-11-12 13:00:00,91.53,91.57,91.49,91.52,2342.0,85.3436,85.3809,85.3063,85.3343,2342.0
2019-11-12 13:05:00,91.51,91.55,91.5,91.53,2598.0,85.325,85.3622,85.3156,85.3436,2598.0
2019-11-12 13:10:00,91.51,91.53,91.47,91.52,5122.0,85.325,85.3436,85.2877,85.3343,5122.0
2019-11-12 13:15:00,91.52,91.52,91.46,91.46,1499.0,85.3343,85.3343,85.2783,85.2783,1499.0
2019-11-12 13:20:00,91.48,91.64,91.48,91.6,4914.0,85.297,85.4462,85.297,85.4089,4914.0
2019-11-12 13:25:00,91.59,91.6,91.51,91.52,2000.0,85.3995,85.4089,85.325,85.3343,2000.0
2019-11-12 13:30:00,91.52,91.59,91.52,91.56,5074.0,85.3343,85.3995,85.3343,85.3716,5074.0
2019-11-12 13:35:00,91.55,91.58,91.49,91.57,6884.0,85.3622,85.3902,85.3063,85.3809,6884.0
2019-11-12 13:40:00,91.6,91.68,91.6,91.68,2453.0,85.4089,85.4835,85.4089,85.4835,2453.0
2019-11-12 13:45:00,91.67,91.73,91.66,91.7,3110.0,85.4741,85.5301,85.4648,85.5021,3110.0
2019-11-12 13:50:00,91.7,91.7,91.58,91.66,13952.0,85.5021,85.5021,85.3902,85.4648,13952.0
2019-11-12 13:55:00,91.58,91.61,91.56,91.59,2548.0,85.3902,85.4182,85.3716,85.3995,2548.0
2019-11-12 14:00:00,91.58,91.58,91.42,91.44,2551.0,85.3902,85.3902,85.241,85.2597,2551.0
2019-11-12 14:05:00,91.42,91.46,91.39,91.45,4580.0,85.241,85.2783,85.2131,85.269,4580.0
2019-11-12 14:10:00,91.47,91.51,91.43,91.44,3676.0,85.2877,85.325,85.2504,85.2597,3676.0
2019-11-12 14:15:00,91.44,91.45,91.42,91.44,3004.0,85.2597,85.269,85.241,85.2597,3004.0
2019-11-12 14:20:00,91.43,91.47,91.42,91.42,3492.0,85.2504,85.2877,85.241,85.241,3492.0
2019-11-12 14:25:00,91.42,91.43,91.29,91.32,38120.0,85.241,85.2504,85.1198,85.1478,38120.0
2019-11-12 14:30:00,91.31,91.49,91.29,91.49,5563.0,85.1385,85.3063,85.1198,85.3063,5563.0
2019-11-12 14:35:00,91.5,91.5,91.44,91.44,2145.0,85.3156,85.3156,85.2597,85.2597,2145.0
2019-11-12 14:40:00,91.43,91.43,91.35,91.35,3301.0,85.2504,85.2504,85.1758,85.1758,3301.0
2019-11-12 14:45:00,91.36,91.4,91.36,91.4,3419.0,85.1851,85.2224,85.1851,85.2224,3419.0
2019-11-12 14:50:00,91.39,91.39,91.26,91.26,4523.0,85.2131,85.2131,85.0918,85.0918,4523.0
2019-11-12 14:55:00,91.26,91.3,91.19,91.25,7921.0,85.0918,85.1291,85.0266,85.0825,7921.0
2019-11-12 15:00:00,91.24,91.28,91.22,91.23,4402.0,85.0732,85.1105,85.0546,85.0639,4402.0
2019-11-12 15:05:00,91.2,91.28,91.18,91.23,6926.0,85.0359,85.1105,85.0173,85.0639,6926.0
2019-11-12 15:10:00,91.24,91.26,91.23,91.24,1900.0,85.0732,85.0918,85.0639,85.0732,1900.0
2019-11-12 15:15:00,91.23,91.29,91.23,91.28,6262.0,85.0639,85.1198,85.0639,85.1105,6262.0
2019-11-12 15:20:00,91.28,91.32,91.27,91.32,5989.0,85.1105,85.1478,85.1012,85.1478,5989.0
2019-11-12 15:25:00,91.33,91.4,91.32,91.36,4917.0,85.1571,85.2224,85.1478,85.1851,4917.0
2019-11-12 15:30:00,91.36,91.43,91.35,91.41,15292.0,85.1851,85.2504,85.1758,85.2317,15292.0
2019-11-12 15:35:00,91.42,91.44,91.37,91.38,8126.0,85.241,85.2597,85.1944,85.2037,8126.0
2019-11-12 15:40:00,91.39,91.42,91.34,91.35,9019.0,85.2131,85.241,85.1664,85.1758,9019.0
2019-11-12 15:45:00,91.35,91.49,91.31,91.48,14338.0,85.1758,85.3063,85.1385,85.297,14338.0
2019-11-12 15:50:00,91.49,91.5,91.46,91.47,14822.0,85.3063,85.3156,85.2783,85.2877,14822.0
2019-11-12 15:55:00,91.45,91.52,91.42,91.5,46752.0,85.269,85.3343,85.241,85.3156,46752.0
2019-11-13 09:30:00,91.16,91.28,91.07,91.07,7478.0,84.9986,85.1105,84.9147,84.9147,7478.0
2019-11-13 09:35:00,91.09,91.2,91.04,91.2,1385.0,84.9333,85.0359,84.8867,85.0359,1385.0
2019-11-13 09:40:00,91.21,91.38,91.21,91.31,3540.0,85.0452,85.2037,85.0452,85.1385,3540.0
2019-11-13 09:45:00,91.19,91.4,91.19,91.37,2843.0,85.0266,85.2224,85.0266,85.1944,2843.0
2019-11-13 09:50:00,91.41,91.41,91.21,91.21,1000.0,85.2317,85.2317,85.0452,85.0452,1000.0
2019-11-13 09:55:00,91.24,91.43,91.23,91.38,3883.0,85.0732,85.2504,85.0639,85.2037,3883.0
2019-11-13 10:00:00,91.42,91.54,91.42,91.53,2954.0,85.241,85.3529,85.241,85.3436,2954.0
2019-11-13 10:05:00,91.59,91.59,91.5,91.53,2261.0,85.3995,85.3995,85.3156,85.3436,2261.0
2019-11-13 10:10:00,91.5,91.68,91.5,91.64,1800.0,85.3156,85.4835,85.3156,85.4462,1800.0
2019-11-13 10:15:00,91.68,91.7,91.64,91.66,5411.0,85.4835,85.5021,85.4462,85.4648,5411.0
2019-11-13 10:20:00,91.73,91.73,91.66,91.66,1500.0,85.5301,85.5301,85.4648,85.4648,1500.0
2019-11-13 10:25:00,91.62,91.71,91.58,91.7,2200.0,85.4275,85.5114,85.3902,85.5021,2200.0
2019-11-13 10:30:00,91.74,91.87,91.74,91.78,4134.0,85.5394,85.6606,85.5394,85.5767,4134.0
2019-11-13 10:35:00,91.84,91.9,91.8,91.84,3000.0,85.6326,85.6886,85.5954,85.6326,3000.0
2019-11-13 10:40:00,91.91,92.06,91.9,92.05,7056.0,85.6979,85.8378,85.6886,85.8285,7056.0
2019-11-13 10:45:00,92.08,92.1,92.06,92.06,2564.0,85.8564,85.8751,85.8378,85.8378,2564.0
2019-11-13 10:50:00,92.0,92.11,92.0,92.1,1406.0,85.7818,85.8844,85.7818,85.8751,1406.0
2019-11-13 10:55:00,92.18,92.19,92.07,92.08,8105.0,85.9497,85.959,85.8471,85.8564,8105.0
2019-11-13 11:00:00,92.07,92.07,91.94,91.94,2434.0,85.8471,85.8471,85.7259,85.7259,2434.0
2019-11-13 11:05:00,91.93,92.03,91.93,92.0,2009.0,85.7166,85.8098,85.7166,85.7818,2009.0
2019-11-13 11:10:00,92.03,92.08,91.97,92.08,1800.0,85.8098,85.8564,85.7539,85.8564,1800.0
2019-11-13 11:15:00,92.02,92.03,91.95,92.01,2692.0,85.8005,85.8098,85.7352,85.7912,2692.0
2019-11-13 11:20:00,91.98,91.98,91.95,91.98,1168.0,85.7632,85.7632,85.7352,85.7632,1168.0
2019-11-13 11:25:00,91.96,91.96,91.91,91.95,1744.0,85.7445,85.7445,85.6979,85.7352,1744.0
2019-11-13 11:30:00,91.9,91.99,91.87,91.87,3045.0,85.6886,85.7725,85.6606,85.6606,3045.0
2019-11-13 11:35:00,91.89,92.01,91.85,91.97,2100.0,85.6793,85.7912,85.642,85.7539,2100.0
2019-11-13 11:40:00,91.98,92.01,91.95,92.0,3600.0,85.7632,85.7912,85.7352,85.7818,3600.0
2019-11-13 11:45:00,91.98,91.98,91.91,91.93,1826.0,85.7632,85.7632,85.6979,85.7166,1826.0
2019-11-13 11:50:00,91.93,92.02,91.93,91.99,1233.0,85.7166,85.8005,85.7166,85.7725,1233.0
2019-11-13 11:55:00,91.98,91.98,91.85,91.87,2539.0,85.7632,85.7632,85.642,85.6606,2539.0
2019-11-13 12:00:00,91.85,91.85,91.78,91.78,2900.0,85.642,85.642,85.5767,85.5767,2900.0
2019-11-13 12:05:00,91.79,91.86,91.79,91.86,3674.0,85.586,85.6513,85.586,85.6513,3674.0
2019-11-13 12:10:00,91.86,91.92,91.82,91.82,1947.0,85.6513,85.7072,85.614,85.614,1947.0
2019-11-13 12:15:00,91.81,91.85,91.76,91.79,1663.0,85.6047,85.642,85.5581,85.586,1663.0
2019-11-13 12:20:00,91.78,91.87,91.78,91.86,2557.0,85.5767,85.6606,85.5767,85.6513,2557.0
2019-11-13 12:25:00,91.85,91.91,91.84,91.84,4492.0,85.642,85.6979,85.6326,85.6326,4492.0
2019-11-13 12:30:00,91.85,91.85,91.83,91.83,1588.0,85.642,85.642,85.6233,85.6233,1588.0
2019-11-13 12:35:00,91.86,91.86,91.77,91.81,3431.0,85.6513,85.6513,85.5674,85.6047,3431.0
2019-11-13 12:40:00,91.82,91.87,91.82,91.86,1000.0,85.614,85.6606,85.614,85.6513,1000.0
2019-11-13 12:45:00,91.81,91.89,91.8,91.89,1659.0,85.6047,85.6793,85.5954,85.6793,1659.0
2019-11-13 12:50:00,91.87,91.89,91.84,91.89,2398.0,85.6606,85.6793,85.6326,85.6793,2398.0
2019-11-13 12:55:00,91.91,91.95,91.88,91.95,2586.0,85.6979,85.7352,85.6699,85.7352,2586.0
2019-11-13 13:00:00,91.93,91.93,91.9,91.92,2284.0,85.7166,85.7166,85.6886,85.7072,2284.0
2019-11-13 13:05:00,91.91,91.91,91.87,91.88,1702.0,85.6979,85.6979,85.6606,85.6699,1702.0
2019-11-13 13:10:00,91.9,91.96,91.9,91.92,2697.0,85.6886,85.7445,85.6886,85.7072,2697.0
2019-11-13 13:15:00,91.91,91.93,91.91,91.93,1000.0,85.6979,85.7166,85.6979,85.7166,1000.0
2019-11-13 13:20:00,91.94,91.96,91.89,91.91,2401.0,85.7259,85.7445,85.6793,85.6979,2401.0
2019-11-13 13:25:00,91.9,91.92,91.88,91.91,4496.0,85.6886,85.7072,85.6699,85.6979,4496.0
2019-11-13 13:30:00,91.89,91.99,91.89,91.99,1813.0,85.6793,85.7725,85.6793,85.7725,1813.0
2019-11-13 13:35:00,91.98,91.98,91.96,91.97,2217.0,85.7632,85.7632,85.7445,85.7539,2217.0
2019-11-13 13:40:00,91.96,92.03,91.94,92.03,1867.0,85.7445,85.8098,85.7259,85.8098,1867.0
2019-11-13 13:45:00,92.02,92.02,92.0,92.02,1300.0,85.8005,85.8005,85.7818,85.8005,1300.0
2019-11-13 13:50:00,92.03,92.11,92.03,92.1,2000.0,85.8098,85.8844,85.8098,85.8751,2000.0
2019-11-13 13:55:00,92.1,92.11,91.78,91.87,10824.0,85.8751,85.8844,85.5767,85.6606,10824.0
2019-11-13 14:00:00,91.88,91.91,91.8,91.91,3493.0,85.6699,85.6979,85.5954,85.6979,3493.0
2019-11-13 14:05:00,91.91,91.91,91.85,91.85,3525.0,85.6979,85.6979,85.642,85.642,3525.0
2019-11-13 14:10:00,91.84,91.85,91.8,91.84,1601.0,85.6326,85.642,85.5954,85.6326,1601.0
2019-11-13 14:15:00,91.86,91.94,91.85,91.85,2412.0,85.6513,85.7259,85.642,85.642,2412.0
2019-11-13 14:20:00,91.84,91.88,91.84,91.87,3304.0,85.6326,85.6699,85.6326,85.6606,3304.0
2019-11-13 14:25:00,91.84,91.93,91.83,91.89,2419.0,85.6326,85.7166,85.6233,85.6793,2419.0
2019-11-13 14:30:00,91.92,91.95,91.89,91.92,1652.0,85.7072,85.7352,85.6793,85.7072,1652.0
2019-11-13 14:35:00,91.91,91.91,91.88,91.88,4835.0,85.6979,85.6979,85.6699,85.6699,4835.0
2019-11-13 14:40:00,91.88,91.95,91.88,91.94,3613.0,85.6699,85.7352,85.6699,85.7259,3613.0
2019-11-13 14:45:00,91.93,91.97,91.92,91.93,1502.0,85.7166,85.7539,85.7072,85.7166,1502.0
2019-11-13 14:50:00,91.95,91.98,91.95,91.98,1255.0,85.7352,85.7632,85.7352,85.7632,1255.0
2019-11-13 14:55:00,91.97,92.08,91.95,92.08,3710.0,85.7539,85.8564,85.7352,85.8564,3710.0
2019-11-13 15:00:00,92.09,92.12,92.03,92.06,5115.0,85.8657,85.8937,85.8098,85.8378,5115.0
2019-11-13 15:05:00,92.08,92.09,92.0,92.01,2903.0,85.8564,85.8657,85.7818,85.7912,2903.0
2019-11-13 15:10:00,92.02,92.2,92.0,92.2,6106.0,85.8005,85.9683,85.7818,85.9683,6106.0
2019-11-13 15:15:00,92.21,92.21,92.09,92.15,3632.0,85.9776,85.9776,85.8657,85.9217,3632.0
2019-11-13 15:20:00,92.15,92.16,92.11,92.14,2200.0,85.9217,85.931,85.8844,85.9124,2200.0
2019-11-13 15:25:00,92.14,92.17,92.12,92.16,11425.0,85.9124,85.9403,85.8937,85.931,11425.0
2019-11-13 15:30:00,92.19,92.27,92.19,92.24,4143.0,85.959,86.0336,85.959,86.0056,4143.0
2019-11-13 15:35:00,92.24,92.26,92.19,92.19,2972.0,86.0056,86.0243,85.959,85.959,2972.0
2019-11-13 15:40:00,92.18,92.23,92.14,92.23,7895.0,85.9497,85.9963,85.9124,85.9963,7895.0
2019-11-13 15:45:00,92.23,92.24,92.16,92.2,9464.0,85.9963,86.0056,85.931,85.9683,9464.0
2019-11-13 15:50:00,92.19,92.2,92.12,92.19,13304.0,85.959,85.9683,85.8937,85.959,13304.0
2019-11-13 15:55:00,92.19,92.27,92.11,92.12,40498.0,85.959,86.0336,85.8844,85.8937,40498.0
2019-11-14 09:30:00,91.97,91.97,91.7,91.78,9579.0,85.7539,85.7539,85.5021,85.5767,9579.0
2019-11-14 09:35:00,91.8,91.91,91.75,91.76,1730.0,85.5954,85.6979,85.5487,85.5581,1730.0
2019-11-14 09:40:00,91.71,91.95,91.71,91.95,2693.0,85.5114,85.7352,85.5114,85.7352,2693.0
2019-11-14 09:45:00,92.0,92.09,91.97,92.01,3942.0,85.7818,85.8657,85.7539,85.7912,3942.0
2019-11-14 09:50:00,91.98,92.11,91.75,91.82,41238.0,85.7632,85.8844,85.5487,85.614,41238.0
2019-11-14 09:55:00,91.75,91.79,91.74,91.78,1364.0,85.5487,85.586,85.5394,85.5767,1364.0
2019-11-14 10:00:00,91.81,91.83,91.69,91.69,4303.0,85.6047,85.6233,85.4928,85.4928,4303.0
2019-11-14 10:05:00,91.79,91.82,91.74,91.8,1701.0,85.586,85.614,85.5394,85.5954,1701.0
2019-11-14 10:10:00,91.78,91.85,91.76,91.79,2056.0,85.5767,85.642,85.5581,85.586,2056.0
2019-11-14 10:15:00,91.79,91.84,91.77,91.81,6967.0,85.586,85.6326,85.5674,85.6047,6967.0
2019-11-14 10:20:00,91.82,91.85,91.81,91.84,3170.0,85.614,85.642,85.6047,85.6326,3170.0
2019-11-14 10:25:00,91.83,91.86,91.81,91.82,2934.0,85.6233,85.6513,85.6047,85.614,2934.0
2019-11-14 10:30:00,91.87,91.87,91.81,91.81,2293.0,85.6606,85.6606,85.6047,85.6047,2293.0
2019-11-14 10:35:00,91.84,91.88,91.84,91.86,1043.0,85.6326,85.6699,85.6326,85.6513,1043.0
2019-11-14 10:40:00,91.88,91.9,91.83,91.83,4830.0,85.6699,85.6886,85.6233,85.6233,4830.0
2019-11-14 10:45:00,91.83,91.83,91.8,91.83,1957.0,85.6233,85.6233,85.5954,85.6233,1957.0
2019-11-14 10:50:00,91.88,91.91,91.84,91.9,900.0,85.6699,85.6979,85.6326,85.6886,900.0
2019-11-14 10:55:00,91.89,91.99,91.86,91.98,3477.0,85.6793,85.7725,85.6513,85.7632,3477.0
2019-11-14 11:00:00,92.0,92.07,91.91,91.94,6450.0,85.7818,85.8471,85.6979,85.7259,6450.0
2019-11-14 11:05:00,92.02,92.04,92.0,92.0,792.0,85.8005,85.8191,85.7818,85.7818,792.0
2019-11-14 11:10:00,91.98,92.04,91.98,91.99,800.0,85.7632,85.8191,85.7632,85.7725,800.0
2019-11-14 11:15:00,92.05,92.15,92.01,92.15,3628.0,85.8285,85.9217,85.7912,85.9217,3628.0
2019-11-14 11:20:00,92.14,92.18,92.13,92.13,2503.0,85.9124,85.9497,85.903,85.903,2503.0
2019-11-14 11:25:00,92.14,92.15,92.04,92.04,3917.0,85.9124,85.9217,85.8191,85.8191,3917.0
2019-11-14 11:30:00,91.98,91.98,91.91,91.91,2391.0,85.7632,85.7632,85.6979,85.6979,2391.0
2019-11-14 11:35:00,91.87,91.88,91.79,91.84,1501.0,85.6606,85.6699,85.586,85.6326,1501.0
2019-11-14 11:40:00,91.84,91.84,91.77,91.77,1103.0,85.6326,85.6326,85.5674,85.5674,1103.0
2019-11-14 11:45:00,91.78,91.82,91.7,91.72,3076.0,85.5767,85.614,85.5021,85.5208,3076.0
2019-11-14 11:50:00,91.74,91.79,91.7,91.79,1219.0,85.5394,85.586,85.5021,85.586,1219.0
2019-11-14 11:55:00,91.8,91.84,91.77,91.8,1653.0,85.5954,85.6326,85.5674,85.5954,1653.0
2019-11-14 12:00:00,91.8,91.81,91.76,91.8,1705.0,85.5954,85.6047,85.5581,85.5954,1705.0
2019-11-14 12:05:00,91.8,91.8,91.78,91.78,651.0,85.5954,85.5954,85.5767,85.5767,651.0
2019-11-14 12:10:00,91.75,91.75,91.66,91.67,800.0,85.5487,85.5487,85.4648,85.4741,800.0
2019-11-14 12:15:00,91.67,91.75,91.66,91.75,1681.0,85.4741,85.5487,85.4648,85.5487,1681.0
2019-11-14 12:20:00,91.75,91.79,91.74,91.75,1853.0,85.5487,85.586,85.5394,85.5487,1853.0
2019-11-14 12:25:00,91.73,91.77,91.7,91.7,1917.0,85.5301,85.5674,85.5021,85.5021,1917.0
2019-11-14 12:30:00,91.73,91.81,91.73,91.81,3045.0,85.5301,85.6047,85.5301,85.6047,3045.0
2019-11-14 12:35:00,91.79,91.89,91.76,91.88,2916.0,85.586,85.6793,85.5581,85.6699,2916.0
2019-11-14 12:40:00,91.86,91.97,91.83,91.97,2572.0,85.6513,85.7539,85.6233,85.7539,2572.0
2019-11-14 12:45:00,91.94,92.01,91.94,91.97,1715.0,85.7259,85.7912,85.7259,85.7539,1715.0
2019-11-14 12:50:00,91.94,91.97,91.84,91.84,3053.0,85.7259,85.7539,85.6326,85.6326,3053.0
2019-11-14 12:55:00,91.86,91.99,91.81,91.99,3594.0,85.6513,85.7725,85.6047,85.7725,3594.0
2019-11-14 13:00:00,92.0,92.05,92.0,92.02,1700.0,85.7818,85.8285,85.7818,85.8005,1700.0
2019-11-14 13:05:00,92.0,92.0,91.93,91.93,2406.0,85.7818,85.7818,85.7166,85.7166,2406.0
2019-11-14 13:10:00,91.92,91.98,91.92,91.95,2000.0,85.7072,85.7632,85.7072,85.7352,2000.0
2019-11-14 13:15:00,91.95,91.95,91.86,91.88,2900.0,85.7352,85.7352,85.6513,85.6699,2900.0
2019-11-14 13:20:00,91.89,91.89,91.8,91.8,1504.0,85.6793,85.6793,85.5954,85.5954,1504.0
2019-11-14 13:25:00,91.81,91.82,91.76,91.76,1502.0,85.6047,85.614,85.5581,85.5581,1502.0
2019-11-14 13:30:00,91.76,91.82,91.76,91.81,3406.0,85.5581,85.614,85.5581,85.6047,3406.0
2019-11-14 13:35:00,91.83,91.86,91.82,91.85,1900.0,85.6233,85.6513,85.614,85.642,1900.0
2019-11-14 13:40:00,91.78,91.87,91.76,91.87,2401.0,85.5767,85.6606,85.5581,85.6606,2401.0
2019-11-14 13:45:00,91.87,91.94,91.87,91.92,2300.0,85.6606,85.7259,85.6606,85.7072,2300.0
2019-11-14 13:50:00,91.92,91.92,91.86,91.87,1319.0,85.7072,85.7072,85.6513,85.6606,1319.0
2019-11-14 13:55:00,91.88,91.89,91.71,91.85,6601.0,85.6699,85.6793,85.5114,85.642,6601.0
2019-11-14 14:00:00,91.88,91.95,91.88,91.9,1905.0,85.6699,85.7352,85.6699,85.6886,1905.0
2019-11-14 14:05:00,91.91,92.02,91.91,92.02,3314.0,85.6979,85.8005,85.6979,85.8005,3314.0
2019-11-14 14:10:00,92.03,92.08,92.03,92.05,2314.0,85.8098,85.8564,85.8098,85.8285,2314.0
2019-11-14 14:15:00,92.06,92.13,92.04,92.04,3118.0,85.8378,85.903,85.8191,85.8191,3118.0
2019-11-14 14:20:00,92.06,92.08,92.04,92.06,1800.0,85.8378,85.8564,85.8191,85.8378,1800.0
2019-11-14 14:25:00,92.05,92.09,92.03,92.04,8144.0,85.8285,85.8657,85.8098,85.8191,8144.0
2019-11-14 14:30:00,92.04,92.11,92.03,92.08,5684.0,85.8191,85.8844,85.8098,85.8564,5684.0
2019-11-14 14:35:00,92.06,92.12,92.02,92.12,5171.0,85.8378,85.8937,85.8005,85.8937,5171.0
2019-11-14 14:40:00,92.12,92.19,92.12,92.19,3650.0,85.8937,85.959,85.8937,85.959,3650.0
2019-11-14 14:45:00,92.19,92.26,92.19,92.22,4590.0,85.959,86.0243,85.959,85.987,4590.0
2019-11-14 14:50:00,92.23,92.27,92.22,92.24,3480.0,85.9963,86.0336,85.987,86.0056,3480.0
2019-11-14 14:55:00,92.24,92.31,92.24,92.31,6367.0,86.0056,86.0709,86.0056,86.0709,6367.0
2019-11-14 15:00:00,92.33,92.33,92.26,92.27,4451.0,86.0895,86.0895,86.0243,86.0336,4451.0
2019-11-14 15:05:00,92.28,92.31,92.26,92.26,5001.0,86.0429,86.0709,86.0243,86.0243,5001.0
2019-11-14 15:10:00,92.27,92.3,92.2,92.25,7286.0,86.0336,86.0616,85.9683,86.0149,7286.0
2019-11-14 15:15:00,92.24,92.27,92.23,92.24,4106.0,86.0056,86.0336,85.9963,86.0056,4106.0
2019-11-14 15:20:00,92.25,92.3,92.25,92.29,5247.0,86.0149,86.0616,86.0149,86.0522,5247.0
2019-11-14 15:25:00,92.29,92.34,92.29,92.34,6677.0,86.0522,86.0989,86.0522,86.0989,6677.0
2019-11-14 15:30:00,92.33,92.38,92.23,92.23,28868.0,86.0895,86.1361,85.9963,85.9963,28868.0
2019-11-14 15:35:00,92.23,92.24,92.08,92.17,19435.0,85.9963,86.0056,85.8564,85.9403,19435.0
2019-11-14 15:40:00,92.17,92.21,92.15,92.2,8906.0,85.9403,85.9776,85.9217,85.9683,8906.0
2019-11-14 15:45:00,92.22,92.22,92.13,92.17,9928.0,85.987,85.987,85.903,85.9403,9928.0
2019-11-14 15:50:00,92.2,92.28,92.19,92.23,13702.0,85.9683,86.0429,85.959,85.9963,13702.0
2019-11-14 15:55:00,92.23,92.33,92.23,92.32,39753.0,85.9963,86.0895,85.9963,86.0802,39753.0
2019-11-15 09:30:00,92.5,92.5,92.24,92.27,32327.0,86.248,86.248,86.0056,86.0336,32327.0
2019-11-15 09:35:00,92.35,92.42,92.25,92.26,1000.0,86.1082,86.1734,86.0149,86.0243,1000.0
2019-11-15 09:40:00,92.27,92.37,92.22,92.37,1844.0,86.0336,86.1268,85.987,86.1268,1844.0
2019-11-15 09:45:00,92.38,92.4,92.23,92.23,4587.0,86.1361,86.1548,85.9963,85.9963,4587.0
2019-11-15 09:50:00,92.19,92.19,91.96,92.01,8515.0,85.959,85.959,85.7445,85.7912,8515.0
2019-11-15 09:55:00,92.05,92.15,92.0,92.07,2100.0,85.8285,85.9217,85.7818,85.8471,2100.0
2019-11-15 10:00:00,92.11,92.19,92.07,92.12,2101.0,85.8844,85.959,85.8471,85.8937,2101.0
2019-11-15 10:05:00,92.12,92.15,91.99,92.14,3742.0,85.8937,85.9217,85.7725,85.9124,3742.0
2019-11-15 10:10:00,92.16,92.28,92.14,92.21,1100.0,85.931,86.0429,85.9124,85.9776,1100.0
2019-11-15 10:15:00,92.21,92.21,92.08,92.12,2444.0,85.9776,85.9776,85.8564,85.8937,2444.0
2019-11-15 10:20:00,92.14,92.14,91.94,91.95,1501.0,85.9124,85.9124,85.7259,85.7352,1501.0
2019-11-15 10:25:00,91.95,92.01,91.94,92.0,1800.0,85.7352,85.7912,85.7259,85.7818,1800.0
2019-11-15 10:30:00,91.98,92.02,91.95,92.01,3194.0,85.7632,85.8005,85.7352,85.7912,3194.0
2019-11-15 10:35:00,92.01,92.04,91.92,92.04,2926.0,85.7912,85.8191,85.7072,85.8191,2926.0
2019-11-15 10:40:00,92.02,92.06,91.99,92.05,2702.0,85.8005,85.8378,85.7725,85.8285,2702.0
2019-11-15 10:45:00,92.06,92.1,91.97,92.1,2414.0,85.8378,85.8751,85.7539,85.8751,2414.0
2019-11-15 10:50:00,92.06,92.06,91.98,92.01,3309.0,85.8378,85.8378,85.7632,85.7912,3309.0
2019-11-15 10:55:00,92.0,92.0,91.98,92.0,829.0,85.7818,85.7818,85.7632,85.7818,829.0
2019-11-15 11:00:00,92.03,92.08,92.02,92.02,1600.0,85.8098,85.8564,85.8005,85.8005,1600.0
2019-11-15 11:05:00,92.01,92.07,92.01,92.01,1800.0,85.7912,85.8471,85.7912,85.7912,1800.0
2019-11-15 11:10:00,92.02,92.03,91.96,91.97,1100.0,85.8005,85.8098,85.7445,85.7539,1100.0
2019-11-15 11:15:00,91.97,91.99,91.95,91.98,1905.0,85.7539,85.7725,85.7352,85.7632,1905.0
2019-11-15 11:20:00,91.97,91.99,91.86,91.91,3438.0,85.7539,85.7725,85.6513,85.6979,3438.0
2019-11-15 11:25:00,91.92,92.01,91.91,92.0,6801.0,85.7072,85.7912,85.6979,85.7818,6801.0
2019-11-15 11:30:00,92.0,92.0,91.93,91.97,2800.0,85.7818,85.7818,85.7166,85.7539,2800.0
2019-11-15 11:35:00,91.96,92.02,91.95,91.98,6950.0,85.7445,85.8005,85.7352,85.7632,6950.0
2019-11-15 11:40:00,91.98,92.0,91.97,91.98,21347.0,85.7632,85.7818,85.7539,85.7632,21347.0
2019-11-15 11:45:00,91.98,91.99,91.85,91.85,9008.0,85.7632,85.7725,85.642,85.642,9008.0
2019-11-15 11:50:00,91.86,91.94,91.86,91.89,2289.0,85.6513,85.7259,85.6513,85.6793,2289.0
2019-11-15 11:55:00,91.89,91.9,91.88,91.9,956.0,85.6793,85.6886,85.6699,85.6886,956.0
2019-11-15 12:00:00,91.91,91.99,91.89,91.98,1852.0,85.6979,85.7725,85.6793,85.7632,1852.0
2019-11-15 12:05:00,91.97,91.97,91.92,91.92,1901.0,85.7539,85.7539,85.7072,85.7072,1901.0
2019-11-15 12:10:00,91.89,91.9,91.88,91.89,1100.0,85.6793,85.6886,85.6699,85.6793,1100.0
2019-11-15 12:15:00,91.89,91.93,91.83,91.83,2617.0,85.6793,85.7166,85.6233,85.6233,2617.0
2019-11-15 12:20:00,91.81,91.85,91.78,91.83,4167.0,85.6047,85.642,85.5767,85.6233,4167.0
2019-11-15 12:25:00,91.82,91.94,91.81,91.92,3691.0,85.614,85.7259,85.6047,85.7072,3691.0
2019-11-15 12:30:00,91.92,91.95,91.9,91.91,1368.0,85.7072,85.7352,85.6886,85.6979,1368.0
2019-11-15 12:35:00,91.91,91.94,91.89,91.89,1648.0,85.6979,85.7259,85.6793,85.6793,1648.0
2019-11-15 12:40:00,91.87,91.89,91.87,91.88,1100.0,85.6606,85.6793,85.6606,85.6699,1100.0
2019-11-15 12:45:00,91.89,91.92,91.89,91.92,1108.0,85.6793,85.7072,85.6793,85.7072,1108.0
2019-11-15 12:50:00,91.92,91.92,91.88,91.9,1532.0,85.7072,85.7072,85.6699,85.6886,1532.0
2019-11-15 12:55:00,91.92,91.93,91.86,91.87,740.0,85.7072,85.7166,85.6513,85.6606,740.0
2019-11-15 13:00:00,91.87,91.88,91.83,91.83,1403.0,85.6606,85.6699,85.6233,85.6233,1403.0
2019-11-15 13:05:00,91.84,91.85,91.84,91.84,1116.0,85.6326,85.642,85.6326,85.6326,1116.0
2019-11-15 13:10:00,91.84,91.84,91.81,91.81,700.0,85.6326,85.6326,85.6047,85.6047,700.0
2019-11-15 13:15:00,91.79,91.79,91.73,91.75,2478.0,85.586,85.586,85.5301,85.5487,2478.0
2019-11-15 13:20:00,91.7,91.71,91.69,91.7,2024.0,85.5021,85.5114,85.4928,85.5021,2024.0
2019-11-15 13:25:00,91.69,91.69,91.68,91.68,1200.0,85.4928,85.4928,85.4835,85.4835,1200.0
2019-11-15 13:30:00,91.66,91.69,91.65,91.67,3143.0,85.4648,85.4928,85.4555,85.4741,3143.0
2019-11-15 13:35:00,91.67,91.71,91.66,91.71,831.0,85.4741,85.5114,85.4648,85.5114,831.0
2019-11-15 13:40:00,91.73,91.75,91.72,91.75,2481.0,85.5301,85.5487,85.5208,85.5487,2481.0
2019-11-15 13:45:00,91.77,91.79,91.77,91.78,910.0,85.5674,85.586,85.5674,85.5767,910.0
2019-11-15 13:50:00,91.79,91.83,91.79,91.82,3284.0,85.586,85.6233,85.586,85.614,3284.0
2019-11-15 13:55:00,91.83,91.83,91.8,91.81,1457.0,85.6233,85.6233,85.5954,85.6047,1457.0
2019-11-15 14:00:00,91.8,91.81,91.8,91.81,720.0,85.5954,85.6047,85.5954,85.6047,720.0
2019-11-15 14:05:00,91.79,91.81,91.78,91.8,3106.0,85.586,85.6047,85.5767,85.5954,3106.0
2019-11-15 14:10:00,91.8,91.84,91.78,91.84,3402.0,85.5954,85.6326,85.5767,85.6326,3402.0
2019-11-15 14:15:00,91.84,91.87,91.83,91.84,2984.0,85.6326,85.6606,85.6233,85.6326,2984.0
2019-11-15 14:20:00,91.83,91.91,91.83,91.91,1302.0,85.6233,85.6979,85.6233,85.6979,1302.0
2019-11-15 14:25:00,91.91,91.91,91.85,91.87,2199.0,85.6979,85.6979,85.642,85.6606,2199.0
2019-11-15 14:30:00,91.88,91.88,91.8,91.81,1298.0,85.6699,85.6699,85.5954,85.6047,1298.0
2019-11-15 14:35:00,91.81,91.82,91.75,91.8,11268.0,85.6047,85.614,85.5487,85.5954,11268.0
2019-11-15 14:40:00,91.81,91.86,91.8,91.86,2348.0,85.6047,85.6513,85.5954,85.6513,2348.0
2019-11-15 14:45:00,91.87,91.87,91.76,91.78,6817.0,85.6606,85.6606,85.5581,85.5767,6817.0
2019-11-15 14:50:00,91.77,91.77,91.72,91.76,2634.0,85.5674,85.5674,85.5208,85.5581,2634.0
2019-11-15 14:55:00,91.76,91.81,91.76,91.8,2615.0,85.5581,85.6047,85.5581,85.5954,2615.0
2019-11-15 15:00:00,91.77,91.8,91.7,91.77,6996.0,85.5674,85.5954,85.5021,85.5674,6996.0
2019-11-15 15:05:00,91.79,91.8,91.76,91.76,4177.0,85.586,85.5954,85.5581,85.5581,4177.0
2019-11-15 15:10:00,91.78,91.8,91.77,91.79,2989.0,85.5767,85.5954,85.5674,85.586,2989.0
2019-11-15 15:15:00,91.78,91.82,91.78,91.81,4400.0,85.5767,85.614,85.5767,85.6047,4400.0
2019-11-15 15:20:00,91.8,91.81,91.71,91.74,4802.0,85.5954,85.6047,85.5114,85.5394,4802.0
2019-11-15 15:25:00,91.75,91.77,91.73,91.74,4929.0,85.5487,85.5674,85.5301,85.5394,4929.0
2019-11-15 15:30:00,91.74,91.75,91.69,91.75,8301.0,85.5394,85.5487,85.4928,85.5487,8301.0
2019-11-15 15:35:00,91.76,91.77,91.74,91.77,5613.0,85.5581,85.5674,85.5394,85.5674,5613.0
2019-11-15 15:40:00,91.76,91.79,91.74,91.79,7691.0,85.5581,85.586,85.5394,85.586,7691.0
2019-11-15 15:45:00,91.8,91.88,91.79,91.85,8391.0,85.5954,85.6699,85.586,85.642,8391.0
2019-11-15 15:50:00,91.87,91.95,91.85,91.91,20669.0,85.6606,85.7352,85.642,85.6979,20669.0
2019-11-15 15:55:00,91.92,91.97,91.88,91.94,41788.0,85.7072,85.7539,85.6699,85.7259,41788.0
2019-11-18 09:30:00,91.55,91.75,91.4,91.75,6777.0,85.3622,85.5487,85.2224,85.5487,6777.0
2019-11-18 09:35:00,91.81,92.0,91.75,91.86,3045.0,85.6047,85.7818,85.5487,85.6513,3045.0
2019-11-18 09:40:00,92.04,92.07,91.96,91.96,850.0,85.8191,85.8471,85.7445,85.7445,850.0
2019-11-18 09:45:00,92.05,92.12,91.99,91.99,1869.0,85.8285,85.8937,85.7725,85.7725,1869.0
2019-11-18 09:50:00,92.03,92.03,91.88,91.94,8954.0,85.8098,85.8098,85.6699,85.7259,8954.0
2019-11-18 09:55:00,91.95,92.1,91.95,92.09,2580.0,85.7352,85.8751,85.7352,85.8657,2580.0
2019-11-18 10:00:00,92.07,92.11,91.94,91.94,1346.0,85.8471,85.8844,85.7259,85.7259,1346.0
2019-11-18 10:05:00,91.82,91.91,91.81,91.9,13874.0,85.614,85.6979,85.6047,85.6886,13874.0
2019-11-18 10:10:00,91.92,92.0,91.92,91.95,1330.0,85.7072,85.7818,85.7072,85.7352,1330.0
2019-11-18 10:15:00,91.93,92.11,91.93,92.05,926.0,85.7166,85.8844,85.7166,85.8285,926.0
2019-11-18 10:20:00,92.08,92.2,92.08,92.17,3990.0,85.8564,85.9683,85.8564,85.9403,3990.0
2019-11-18 10:25:00,92.16,92.18,92.07,92.07,2248.0,85.931,85.9497,85.8471,85.8471,2248.0
2019-11-18 10:30:00,92.11,92.11,92.02,92.06,852.0,85.8844,85.8844,85.8005,85.8378,852.0
2019-11-18 10:35:00,92.0,92.02,91.85,91.85,3228.0,85.7818,85.8005,85.642,85.642,3228.0
2019-11-18 10:40:00,91.83,91.96,91.83,91.92,4702.0,85.6233,85.7445,85.6233,85.7072,4702.0
2019-11-18 10:45:00,91.94,91.94,91.83,91.93,3649.0,85.7259,85.7259,85.6233,85.7166,3649.0
2019-11-18 10:50:00,91.91,91.92,91.78,91.78,3206.0,85.6979,85.7072,85.5767,85.5767,3206.0
2019-11-18 10:55:00,91.74,91.85,91.71,91.76,2182.0,85.5394,85.642,85.5114,85.5581,2182.0
2019-11-18 11:00:00,91.83,91.83,91.69,91.71,2570.0,85.6233,85.6233,85.4928,85.5114,2570.0
2019-11-18 11:05:00,91.73,91.79,91.72,91.73,1502.0,85.5301,85.586,85.5208,85.5301,1502.0
2019-11-18 11:10:00,91.74,91.79,91.66,91.66,2769.0,85.5394,85.586,85.4648,85.4648,2769.0
2019-11-18 11:15:00,91.64,91.75,91.59,91.73,10129.0,85.4462,85.5487,85.3995,85.5301,10129.0
2019-11-18 11:20:00,91.76,91.85,91.72,91.79,4195.0,85.5581,85.642,85.5208,85.586,4195.0
2019-11-18 11:25:00,91.79,91.79,91.65,91.66,1711.0,85.586,85.586,85.4555,85.4648,1711.0
2019-11-18 11:30:00,91.64,91.71,91.61,91.71,1350.0,85.4462,85.5114,85.4182,85.5114,1350.0
2019-11-18 11:35:00,91.72,91.74,91.71,91.71,821.0,85.5208,85.5394,85.5114,85.5114,821.0
2019-11-18 11:40:00,91.71,91.73,91.67,91.68,1901.0,85.5114,85.5301,85.4741,85.4835,1901.0
2019-11-18 11:45:00,91.65,91.65,91.6,91.64,1228.0,85.4555,85.4555,85.4089,85.4462,1228.0
2019-11-18 11:50:00,91.66,91.66,91.53,91.53,2141.0,85.4648,85.4648,85.3436,85.3436,2141.0
2019-11-18 11:55:00,91.58,91.61,91.57,91.57,1814.0,85.3902,85.4182,85.3809,85.3809,1814.0
2019-11-18 12:00:00,91.57,91.69,91.55,91.68,8938.0,85.3809,85.4928,85.3622,85.4835,8938.0
2019-11-18 12:05:00,91.64,91.65,91.58,91.58,1401.0,85.4462,85.4555,85.3902,85.3902,1401.0
2019-11-18 12:10:00,91.6,91.6,91.49,91.53,2602.0,85.4089,85.4089,85.3063,85.3436,2602.0
2019-11-18 12:15:00,91.55,91.57,91.53,91.57,3476.0,85.3622,85.3809,85.3436,85.3809,3476.0
2019-11-18 12:20:00,91.56,91.6,91.55,91.6,2601.0,85.3716,85.4089,85.3622,85.4089,2601.0
2019-11-18 12:25:00,91.59,91.6,91.58,91.6,2301.0,85.3995,85.4089,85.3902,85.4089,2301.0
2019-11-18 12:30:00,91.6,91.6,91.5,91.55,2137.0,85.4089,85.4089,85.3156,85.3622,2137.0
2019-11-18 12:35:00,91.55,91.57,91.55,91.55,867.0,85.3622,85.3809,85.3622,85.3622,867.0
2019-11-18 12:40:00,91.56,91.57,91.49,91.5,1779.0,85.3716,85.3809,85.3063,85.3156,1779.0
2019-11-18 12:45:00,91.53,91.53,91.45,91.51,1244.0,85.3436,85.3436,85.269,85.325,1244.0
2019-11-18 12:50:00,91.49,91.49,91.48,91.49,600.0,85.3063,85.3063,85.297,85.3063,600.0
2019-11-18 12:55:00,91.47,91.56,91.46,91.56,1852.0,85.2877,85.3716,85.2783,85.3716,1852.0
2019-11-18 13:00:00,91.55,91.64,91.55,91.63,820.0,85.3622,85.4462,85.3622,85.4368,820.0
2019-11-18 13:05:00,91.65,91.7,91.65,91.7,1400.0,85.4555,85.5021,85.4555,85.5021,1400.0
2019-11-18 13:10:00,91.72,91.74,91.7,91.7,920.0,85.5208,85.5394,85.5021,85.5021,920.0
2019-11-18 13:15:00,91.7,91.71,91.66,91.68,1104.0,85.5021,85.5114,85.4648,85.4835,1104.0
2019-11-18 13:20:00,91.68,91.73,91.68,91.73,1000.0,85.4835,85.5301,85.4835,85.5301,1000.0
2019-11-18 13:25:00,91.75,91.77,91.75,91.77,300.0,85.5487,85.5674,85.5487,85.5674,300.0
2019-11-18 13:30:00,91.78,91.79,91.74,91.74,1600.0,85.5767,85.586,85.5394,85.5394,1600.0
2019-11-18 13:35:00,91.73,91.73,91.69,91.72,1299.0,85.5301,85.5301,85.4928,85.5208,1299.0
2019-11-18 13:40:00,91.75,91.81,91.75,91.78,1300.0,85.5487,85.6047,85.5487,85.5767,1300.0
2019-11-18 13:45:00,91.78,91.85,91.78,91.85,741.0,85.5767,85.642,85.5767,85.642,741.0
2019-11-18 13:50:00,91.83,91.86,91.83,91.84,1075.0,85.6233,85.6513,85.6233,85.6326,1075.0
2019-11-18 13:55:00,91.86,91.88,91.81,91.83,1818.0,85.6513,85.6699,85.6047,85.6233,1818.0
2019-11-18 14:00:00,91.84,91.84,91.76,91.76,996.0,85.6326,85.6326,85.5581,85.5581,996.0
2019-11-18 14:05:00,91.78,91.78,91.76,91.76,431.0,85.5767,85.5767,85.5581,85.5581,431.0
2019-11-18 14:10:00,91.72,91.73,91.7,91.73,1012.0,85.5208,85.5301,85.5021,85.5301,1012.0
2019-11-18 14:15:00,91.73,91.73,91.7,91.72,802.0,85.5301,85.5301,85.5021,85.5208,802.0
2019-11-18 14:20:00,91.7,91.71,91.67,91.67,1300.0,85.5021,85.5114,85.4741,85.4741,1300.0
2019-11-18 14:25:00,91.7,91.7,91.65,91.67,1413.0,85.5021,85.5021,85.4555,85.4741,1413.0
2019-11-18 14:30:00,91.67,91.74,91.67,91.73,1484.0,85.4741,85.5394,85.4741,85.5301,1484.0
2019-11-18 14:35:00,91.78,91.78,91.75,91.76,1000.0,85.5767,85.5767,85.5487,85.5581,1000.0
2019-11-18 14:40:00,91.69,91.73,91.69,91.71,1976.0,85.4928,85.5301,85.4928,85.5114,1976.0
2019-11-18 14:45:00,91.7,91.71,91.68,91.7,1300.0,85.5021,85.5114,85.4835,85.5021,1300.0
2019-11-18 14:50:00,91.69,91.69,91.66,91.69,1547.0,85.4928,85.4928,85.4648,85.4928,1547.0
2019-11-18 14:55:00,91.68,91.71,91.68,91.71,500.0,85.4835,85.5114,85.4835,85.5114,500.0
2019-11-18 15:00:00,91.71,91.72,91.65,91.65,1439.0,85.5114,85.5208,85.4555,85.4555,1439.0
2019-11-18 15:05:00,91.66,91.71,91.65,91.71,3943.0,85.4648,85.5114,85.4555,85.5114,3943.0
2019-11-18 15:10:00,91.7,91.7,91.66,91.66,1776.0,85.5021,85.5021,85.4648,85.4648,1776.0
2019-11-18 15:15:00,91.67,91.67,91.6,91.67,2738.0,85.4741,85.4741,85.4089,85.4741,2738.0
2019-11-18 15:20:00,91.67,91.68,91.66,91.68,1211.0,85.4741,85.4835,85.4648,85.4835,1211.0
2019-11-18 15:25:00,91.68,91.7,91.65,91.66,2783.0,85.4835,85.5021,85.4555,85.4648,2783.0
2019-11-18 15:30:00,91.65,91.65,91.62,91.65,3152.0,85.4555,85.4555,85.4275,85.4555,3152.0
2019-11-18 15:35:00,91.64,91.67,91.63,91.66,6021.0,85.4462,85.4741,85.4368,85.4648,6021.0
2019-11-18 15:40:00,91.69,91.7,91.66,91.7,3454.0,85.4928,85.5021,85.4648,85.5021,3454.0
2019-11-18 15:45:00,91.69,91.7,91.68,91.7,4502.0,85.4928,85.5021,85.4835,85.5021,4502.0
2019-11-18 15:50:00,91.69,91.73,91.68,91.72,6976.0,85.4928,85.5301,85.4835,85.5208,6976.0
2019-11-18 15:55:00,91.73,91.81,91.7,91.76,24755.0,85.5301,85.6047,85.5021,85.5581,24755.0
2019-11-19 09:30:00,92.1,92.1,91.96,91.96,6912.0,85.8751,85.8751,85.7445,85.7445,6912.0
2019-11-19 09:35:00,92.02,92.11,91.87,92.09,5372.0,85.8005,85.8844,85.6606,85.8657,5372.0
2019-11-19 09:40:00,92.09,92.17,92.04,92.08,6864.0,85.8657,85.9403,85.8191,85.8564,6864.0
2019-11-19 09:45:00,92.09,92.18,91.84,91.88,9773.0,85.8657,85.9497,85.6326,85.6699,9773.0
2019-11-19 09:50:00,91.92,92.14,91.92,92.07,9785.0,85.7072,85.9124,85.7072,85.8471,9785.0
2019-11-19 09:55:00,92.06,92.22,92.02,92.09,4035.0,85.8378,85.987,85.8005,85.8657,4035.0
2019-11-19 10:00:00,92.12,92.14,92.06,92.11,9851.0,85.8937,85.9124,85.8378,85.8844,9851.0
2019-11-19 10:05:00,92.11,92.11,92.01,92.01,4951.0,85.8844,85.8844,85.7912,85.7912,4951.0
2019-11-19 10:10:00,92.02,92.05,91.98,92.04,3594.0,85.8005,85.8285,85.7632,85.8191,3594.0
2019-11-19 10:15:00,92.01,92.04,92.0,92.04,1482.0,85.7912,85.8191,85.7818,85.8191,1482.0
2019-11-19 10:20:00,92.02,92.07,92.01,92.05,5795.0,85.8005,85.8471,85.7912,85.8285,5795.0
2019-11-19 10:25:00,92.05,92.11,92.0,92.1,6400.0,85.8285,85.8844,85.7818,85.8751,6400.0
2019-11-19 10:30:00,92.1,92.26,92.09,92.26,7764.0,85.8751,86.0243,85.8657,86.0243,7764.0
2019-11-19 10:35:00,92.28,92.28,92.21,92.22,2300.0,86.0429,86.0429,85.9776,85.987,2300.0
2019-11-19 10:40:00,92.22,92.25,92.14,92.14,3586.0,85.987,86.0149,85.9124,85.9124,3586.0
2019-11-19 10:45:00,92.13,92.14,92.1,92.11,2100.0,85.903,85.9124,85.8751,85.8844,2100.0
2019-11-19 10:50:00,92.15,92.16,92.1,92.14,1300.0,85.9217,85.931,85.8751,85.9124,1300.0
2019-11-19 10:55:00,92.11,92.11,92.08,92.11,1542.0,85.8844,85.8844,85.8564,85.8844,1542.0
2019-11-19 11:00:00,92.13,92.22,92.13,92.19,1318.0,85.903,85.987,85.903,85.959,1318.0
2019-11-19 11:05:00,92.2,92.21,92.17,92.2,600.0,85.9683,85.9776,85.9403,85.9683,600.0
2019-11-19 11:10:00,92.17,92.2,92.14,92.2,2308.0,85.9403,85.9683,85.9124,85.9683,2308.0
2019-11-19 11:15:00,92.18,92.21,92.05,92.09,3002.0,85.9497,85.9776,85.8285,85.8657,3002.0
2019-11-19 11:20:00,92.12,92.25,92.12,92.25,1257.0,85.8937,86.0149,85.8937,86.0149,1257.0
2019-11-19 11:25:00,92.23,92.28,92.23,92.26,6270.0,85.9963,86.0429,85.9963,86.0243,6270.0
2019-11-19 11:30:00,92.26,92.31,92.24,92.3,6688.0,86.0243,86.0709,86.0056,86.0616,6688.0
2019-11-19 11:35:00,92.3,92.39,92.26,92.31,5853.0,86.0616,86.1455,86.0243,86.0709,5853.0
2019-11-19 11:40:00,92.24,92.24,92.18,92.2,1663.0,86.0056,86.0056,85.9497,85.9683,1663.0
2019-11-19 11:45:00,92.2,92.26,92.2,92.24,4048.0,85.9683,86.0243,85.9683,86.0056,4048.0
2019-11-19 11:50:00,92.22,92.25,92.19,92.22,4147.0,85.987,86.0149,85.959,85.987,4147.0
2019-11-19 11:55:00,92.22,92.22,92.18,92.22,2959.0,85.987,85.987,85.9497,85.987,2959.0
2019-11-19 12:00:00,92.22,92.22,92.19,92.22,1895.0,85.987,85.987,85.959,85.987,1895.0
2019-11-19 12:05:00,92.21,92.21,92.12,92.13,3026.0,85.9776,85.9776,85.8937,85.903,3026.0
2019-11-19 12:10:00,92.14,92.14,92.09,92.14,3635.0,85.9124,85.9124,85.8657,85.9124,3635.0
2019-11-19 12:15:00,92.16,92.21,92.15,92.21,2284.0,85.931,85.9776,85.9217,85.9776,2284.0
2019-11-19 12:20:00,92.22,92.23,92.2,92.2,2385.0,85.987,85.9963,85.9683,85.9683,2385.0
2019-11-19 12:25:00,92.2,92.21,92.19,92.21,363.0,85.9683,85.9776,85.959,85.9776,363.0
2019-11-19 12:30:00,92.19,92.2,92.12,92.12,1653.0,85.959,85.9683,85.8937,85.8937,1653.0
2019-11-19 12:35:00,92.13,92.15,92.11,92.12,2387.0,85.903,85.9217,85.8844,85.8937,2387.0
2019-11-19 12:40:00,92.1,92.1,92.04,92.04,1292.0,85.8751,85.8751,85.8191,85.8191,1292.0
2019-11-19 12:45:00,92.05,92.13,92.05,92.12,2289.0,85.8285,85.903,85.8285,85.8937,2289.0
2019-11-19 12:50:00,92.12,92.12,92.09,92.09,600.0,85.8937,85.8937,85.8657,85.8657,600.0
2019-11-19 12:55:00,92.08,92.17,92.08,92.17,4658.0,85.8564,85.9403,85.8564,85.9403,4658.0
2019-11-19 13:00:00,92.14,92.17,92.12,92.12,3227.0,85.9124,85.9403,85.8937,85.8937,3227.0
2019-11-19 13:05:00,92.12,92.12,92.1,92.11,1635.0,85.8937,85.8937,85.8751,85.8844,1635.0
2019-11-19 13:10:00,92.1,92.19,92.1,92.15,3748.0,85.8751,85.959,85.8751,85.9217,3748.0
2019-11-19 13:15:00,92.15,92.16,92.13,92.14,1708.0,85.9217,85.931,85.903,85.9124,1708.0
2019-11-19 13:20:00,92.13,92.13,92.05,92.05,1000.0,85.903,85.903,85.8285,85.8285,1000.0
2019-11-19 13:25:00,92.06,92.07,91.87,91.95,15764.0,85.8378,85.8471,85.6606,85.7352,15764.0
2019-11-19 13:30:00,91.95,92.02,91.92,92.02,6960.0,85.7352,85.8005,85.7072,85.8005,6960.0
2019-11-19 13:35:00,92.02,92.08,92.01,92.08,2500.0,85.8005,85.8564,85.7912,85.8564,2500.0
2019-11-19 13:40:00,92.06,92.13,92.06,92.1,3351.0,85.8378,85.903,85.8378,85.8751,3351.0
2019-11-19 13:45:00,92.12,92.21,92.1,92.19,2563.0,85.8937,85.9776,85.8751,85.959,2563.0
2019-11-19 13:50:00,92.19,92.19,92.17,92.17,1100.0,85.959,85.959,85.9403,85.9403,1100.0
2019-11-19 13:55:00,92.17,92.17,92.12,92.13,5297.0,85.9403,85.9403,85.8937,85.903,5297.0
2019-11-19 14:00:00,92.13,92.2,92.13,92.2,4573.0,85.903,85.9683,85.903,85.9683,4573.0
2019-11-19 14:05:00,92.22,92.26,92.22,92.25,1101.0,85.987,86.0243,85.987,86.0149,1101.0
2019-11-19 14:10:00,92.27,92.31,92.27,92.29,1601.0,86.0336,86.0709,86.0336,86.0522,1601.0
2019-11-19 14:15:00,92.3,92.34,92.29,92.34,3108.0,86.0616,86.0989,86.0522,86.0989,3108.0
2019-11-19 14:20:00,92.34,92.38,92.32,92.36,7883.0,86.0989,86.1361,86.0802,86.1175,7883.0
2019-11-19 14:25:00,92.37,92.37,92.33,92.36,2203.0,86.1268,86.1268,86.0895,86.1175,2203.0
2019-11-19 14:30:00,92.36,92.37,92.3,92.31,3384.0,86.1175,86.1268,86.0616,86.0709,3384.0
2019-11-19 14:35:00,92.33,92.33,92.32,92.33,1092.0,86.0895,86.0895,86.0802,86.0895,1092.0
2019-11-19 14:40:00,92.34,92.43,92.34,92.42,2064.0,86.0989,86.1828,86.0989,86.1734,2064.0
2019-11-19 14:45:00,92.43,92.51,92.43,92.48,12851.0,86.1828,86.2574,86.1828,86.2294,12851.0
2019-11-19 14:50:00,92.48,92.48,92.44,92.44,6156.0,86.2294,86.2294,86.1921,86.1921,6156.0
2019-11-19 14:55:00,92.44,92.48,92.43,92.48,7225.0,86.1921,86.2294,86.1828,86.2294,7225.0
2019-11-19 15:00:00,92.46,92.48,92.44,92.48,2516.0,86.2107,86.2294,86.1921,86.2294,2516.0
2019-11-19 15:05:00,92.49,92.52,92.46,92.5,4046.0,86.2387,86.2667,86.2107,86.248,4046.0
2019-11-19 15:10:00,92.5,92.53,92.49,92.53,1615.0,86.248,86.276,86.2387,86.276,1615.0
2019-11-19 15:15:00,92.52,92.52,92.49,92.49,2694.0,86.2667,86.2667,86.2387,86.2387,2694.0
2019-11-19 15:20:00,92.48,92.51,92.45,92.46,4079.0,86.2294,86.2574,86.2014,86.2107,4079.0
2019-11-19 15:25:00,92.46,92.48,92.45,92.45,8010.0,86.2107,86.2294,86.2014,86.2014,8010.0
2019-11-19 15:30:00,92.45,92.49,92.44,92.45,5592.0,86.2014,86.2387,86.1921,86.2014,5592.0
2019-11-19 15:35:00,92.45,92.52,92.42,92.51,8421.0,86.2014,86.2667,86.1734,86.2574,8421.0
2019-11-19 15:40:00,92.5,92.5,92.46,92.47,3888.0,86.248,86.248,86.2107,86.2201,3888.0
2019-11-19 15:45:00,92.47,92.47,92.4,92.45,12280.0,86.2201,86.2201,86.1548,86.2014,12280.0
2019-11-19 15:50:00,92.45,92.45,92.39,92.43,20925.0,86.2014,86.2014,86.1455,86.1828,20925.0
2019-11-19 15:55:00,92.43,92.52,92.41,92.42,38343.0,86.1828,86.2667,86.1641,86.1734,38343.0
2019-11-20 09:30:00,92.16,92.6,92.16,92.37,7649.0,85.931,86.3413,85.931,86.1268,7649.0
2019-11-20 09:35:00,92.59,92.6,92.4,92.4,1781.0,86.332,86.3413,86.1548,86.1548,1781.0
2019-11-20 09:40:00,92.56,92.66,92.49,92.49,3020.0,86.304,86.3972,86.2387,86.2387,3020.0
2019-11-20 09:45:00,92.52,92.56,92.38,92.47,10780.0,86.2667,86.304,86.1361,86.2201,10780.0
2019-11-20 09:50:00,92.47,92.51,92.39,92.51,4965.0,86.2201,86.2574,86.1455,86.2574,4965.0
2019-11-20 09:55:00,92.51,92.59,92.45,92.57,3000.0,86.2574,86.332,86.2014,86.3133,3000.0
2019-11-20 10:00:00,92.54,92.6,92.45,92.6,3400.0,86.2853,86.3413,86.2014,86.3413,3400.0
2019-11-20 10:05:00,92.65,92.7,92.61,92.61,1126.0,86.3879,86.4345,86.3506,86.3506,1126.0
2019-11-20 10:10:00,92.62,92.74,92.61,92.64,4346.0,86.3599,86.4718,86.3506,86.3786,4346.0
2019-11-20 10:15:00,92.64,92.64,92.57,92.61,1200.0,86.3786,86.3786,86.3133,86.3506,1200.0
2019-11-20 10:20:00,92.66,92.75,92.61,92.75,1109.0,86.3972,86.4811,86.3506,86.4811,1109.0
2019-11-20 10:25:00,92.78,92.84,92.72,92.79,3105.0,86.5091,86.5651,86.4532,86.5184,3105.0
2019-11-20 10:30:00,92.78,92.8,92.64,92.65,3789.0,86.5091,86.5278,86.3786,86.3879,3789.0
2019-11-20 10:35:00,92.65,92.75,92.57,92.74,2506.0,86.3879,86.4811,86.3133,86.4718,2506.0
2019-11-20 10:40:00,92.7,92.79,92.65,92.71,3379.0,86.4345,86.5184,86.3879,86.4438,3379.0
2019-11-20 10:45:00,92.73,92.78,92.71,92.74,3824.0,86.4625,86.5091,86.4438,86.4718,3824.0
2019-11-20 10:50:00,92.73,92.77,92.59,92.63,5451.0,86.4625,86.4998,86.332,86.3693,5451.0
2019-11-20 10:55:00,92.59,92.62,92.5,92.6,7549.0,86.332,86.3599,86.248,86.3413,7549.0
2019-11-20 11:00:00,92.58,92.58,92.47,92.57,3164.0,86.3226,86.3226,86.2201,86.3133,3164.0
2019-11-20 11:05:00,92.55,92.58,92.52,92.57,1563.0,86.2947,86.3226,86.2667,86.3133,1563.0
2019-11-20 11:10:00,92.52,92.6,92.46,92.56,2036.0,86.2667,86.3413,86.2107,86.304,2036.0
2019-11-20 11:15:00,92.5,92.57,92.46,92.57,1321.0,86.248,86.3133,86.2107,86.3133,1321.0
2019-11-20 11:20:00,92.58,92.63,92.53,92.55,4984.0,86.3226,86.3693,86.276,86.2947,4984.0
2019-11-20 11:25:00,92.52,92.57,92.41,92.42,4114.0,86.2667,86.3133,86.1641,86.1734,4114.0
2019-11-20 11:30:00,92.44,92.52,92.37,92.52,6177.0,86.1921,86.2667,86.1268,86.2667,6177.0
2019-11-20 11:35:00,92.5,92.57,92.45,92.54,2600.0,86.248,86.3133,86.2014,86.2853,2600.0
2019-11-20 11:40:00,92.52,92.56,92.48,92.56,2479.0,86.2667,86.304,86.2294,86.304,2479.0
2019-11-20 11:45:00,92.55,92.57,92.48,92.53,4558.0,86.2947,86.3133,86.2294,86.276,4558.0
2019-11-20 11:50:00,92.52,92.54,92.43,92.48,3000.0,86.2667,86.2853,86.1828,86.2294,3000.0
2019-11-20 11:55:00,92.48,92.52,92.46,92.52,1200.0,86.2294,86.2667,86.2107,86.2667,1200.0
2019-11-20 12:00:00,92.53,92.53,92.33,92.36,3150.0,86.276,86.276,86.0895,86.1175,3150.0
2019-11-20 12:05:00,92.35,92.41,92.34,92.41,2688.0,86.1082,86.1641,86.0989,86.1641,2688.0
2019-11-20 12:10:00,92.43,92.49,92.42,92.42,3337.0,86.1828,86.2387,86.1734,86.1734,3337.0
2019-11-20 12:15:00,92.47,92.47,92.42,92.46,2492.0,86.2201,86.2201,86.1734,86.2107,2492.0
2019-11-20 12:20:00,92.46,92.47,92.43,92.44,2317.0,86.2107,86.2201,86.1828,86.1921,2317.0
2019-11-20 12:25:00,92.44,92.48,92.4,92.41,4131.0,86.1921,86.2294,86.1548,86.1641,4131.0
2019-11-20 12:30:00,92.37,92.38,92.3,92.31,2730.0,86.1268,86.1361,86.0616,86.0709,2730.0
2019-11-20 12:35:00,92.34,92.49,92.34,92.49,1442.0,86.0989,86.2387,86.0989,86.2387,1442.0
2019-11-20 12:40:00,92.51,92.54,92.5,92.5,2972.0,86.2574,86.2853,86.248,86.248,2972.0
2019-11-20 12:45:00,92.52,92.53,92.46,92.49,2398.0,86.2667,86.276,86.2107,86.2387,2398.0
2019-11-20 12:50:00,92.52,92.53,92.4,92.45,4194.0,86.2667,86.276,86.1548,86.2014,4194.0
2019-11-20 12:55:00,92.44,92.45,92.21,92.31,7252.0,86.1921,86.2014,85.9776,86.0709,7252.0
2019-11-20 13:00:00,92.32,92.4,92.28,92.34,3853.0,86.0802,86.1548,86.0429,86.0989,3853.0
2019-11-20 13:05:00,92.33,92.38,92.33,92.37,1900.0,86.0895,86.1361,86.0895,86.1268,1900.0
2019-11-20 13:10:00,92.37,92.41,92.28,92.32,3268.0,86.1268,86.1641,86.0429,86.0802,3268.0
2019-11-20 13:15:00,92.31,92.31,92.26,92.31,1759.0,86.0709,86.0709,86.0243,86.0709,1759.0
2019-11-20 13:20:00,92.31,92.32,92.28,92.28,1803.0,86.0709,86.0802,86.0429,86.0429,1803.0
2019-11-20 13:25:00,92.28,92.38,92.28,92.29,3300.0,86.0429,86.1361,86.0429,86.0522,3300.0
2019-11-20 13:30:00,92.28,92.31,92.23,92.25,6078.0,86.0429,86.0709,85.9963,86.0149,6078.0
2019-11-20 13:35:00,92.26,92.31,92.26,92.29,2120.0,86.0243,86.0709,86.0243,86.0522,2120.0
2019-11-20 13:40:00,92.31,92.42,92.31,92.41,1900.0,86.0709,86.1734,86.0709,86.1641,1900.0
2019-11-20 13:45:00,92.4,92.49,92.39,92.49,1200.0,86.1548,86.2387,86.1455,86.2387,1200.0
2019-11-20 13:50:00,92.49,92.65,92.46,92.61,4100.0,86.2387,86.3879,86.2107,86.3506,4100.0
2019-11-20 13:55:00,92.55,92.59,92.54,92.55,706.0,86.2947,86.332,86.2853,86.2947,706.0
2019-11-20 14:00:00,92.49,92.5,92.46,92.5,1427.0,86.2387,86.248,86.2107,86.248,1427.0
2019-11-20 14:05:00,92.5,92.56,92.49,92.53,2602.0,86.248,86.304,86.2387,86.276,2602.0
2019-11-20 14:10:00,92.59,92.71,92.59,92.66,1200.0,86.332,86.4438,86.332,86.3972,1200.0
2019-11-20 14:15:00,92.64,92.7,92.56,92.7,1800.0,86.3786,86.4345,86.304,86.4345,1800.0
2019-11-20 14:20:00,92.68,92.7,92.65,92.67,3900.0,86.4159,86.4345,86.3879,86.4065,3900.0
2019-11-20 14:25:00,92.67,92.69,92.64,92.66,2175.0,86.4065,86.4252,86.3786,86.3972,2175.0
2019-11-20 14:30:00,92.62,92.7,92.62,92.66,2505.0,86.3599,86.4345,86.3599,86.3972,2505.0
2019-11-20 14:35:00,92.68,92.78,92.68,92.77,1408.0,86.4159,86.5091,86.4159,86.4998,1408.0
2019-11-20 14:40:00,92.81,92.81,92.7,92.79,2400.0,86.5371,86.5371,86.4345,86.5184,2400.0
2019-11-20 14:45:00,92.79,92.81,92.72,92.78,2397.0,86.5184,86.5371,86.4532,86.5091,2397.0
2019-11-20 14:50:00,92.77,92.8,92.75,92.77,1346.0,86.4998,86.5278,86.4811,86.4998,1346.0
2019-11-20 14:55:00,92.77,92.8,92.73,92.77,2657.0,86.4998,86.5278,86.4625,86.4998,2657.0
2019-11-20 15:00:00,92.82,92.85,92.78,92.79,2598.0,86.5464,86.5744,86.5091,86.5184,2598.0
2019-11-20 15:05:00,92.8,92.84,92.8,92.83,1607.0,86.5278,86.5651,86.5278,86.5557,1607.0
2019-11-20 15:10:00,92.84,92.97,92.84,92.96,3018.0,86.5651,86.6863,86.5651,86.6769,3018.0
2019-11-20 15:15:00,92.95,92.96,92.88,92.88,4709.0,86.6676,86.6769,86.6024,86.6024,4709.0
2019-11-20 15:20:00,92.89,92.92,92.86,92.92,3033.0,86.6117,86.6397,86.5837,86.6397,3033.0
2019-11-20 15:25:00,92.91,92.94,92.89,92.91,6721.0,86.6303,86.6583,86.6117,86.6303,6721.0
2019-11-20 15:30:00,92.89,92.89,92.83,92.87,3699.0,86.6117,86.6117,86.5557,86.593,3699.0
2019-11-20 15:35:00,92.86,92.96,92.83,92.95,9735.0,86.5837,86.6769,86.5557,86.6676,9735.0
2019-11-20 15:40:00,92.96,93.05,92.96,93.03,4528.0,86.6769,86.7609,86.6769,86.7422,4528.0
2019-11-20 15:45:00,93.06,93.09,93.03,93.07,5495.0,86.7702,86.7982,86.7422,86.7795,5495.0
2019-11-20 15:50:00,93.07,93.08,92.98,93.01,19326.0,86.7795,86.7888,86.6956,86.7236,19326.0
2019-11-20 15:55:00,93.02,93.14,92.99,93.1,58497.0,86.7329,86.8448,86.7049,86.8075,58497.0
2019-11-21 09:30:00,93.03,93.03,92.75,92.77,8056.0,86.7422,86.7422,86.4811,86.4998,8056.0
2019-11-21 09:35:00,92.7,92.84,92.53,92.53,3384.0,86.4345,86.5651,86.276,86.276,3384.0
2019-11-21 09:40:00,92.55,92.68,92.32,92.34,3717.0,86.2947,86.4159,86.0802,86.0989,3717.0
2019-11-21 09:45:00,92.42,92.51,92.3,92.33,2908.0,86.1734,86.2574,86.0616,86.0895,2908.0
2019-11-21 09:50:00,92.31,92.52,92.28,92.39,5577.0,86.0709,86.2667,86.0429,86.1455,5577.0
2019-11-21 09:55:00,92.32,92.4,92.31,92.34,4805.0,86.0802,86.1548,86.0709,86.0989,4805.0
2019-11-21 10:00:00,92.39,92.39,92.13,92.14,623.0,86.1455,86.1455,85.903,85.9124,623.0
2019-11-21 10:05:00,92.15,92.33,92.15,92.23,2600.0,85.9217,86.0895,85.9217,85.9963,2600.0
2019-11-21 10:10:00,92.26,92.4,92.26,92.35,2406.0,86.0243,86.1548,86.0243,86.1082,2406.0
2019-11-21 10:15:00,92.4,92.46,92.12,92.16,3659.0,86.1548,86.2107,85.8937,85.931,3659.0
2019-11-21 10:20:00,92.12,92.14,91.94,92.0,1400.0,85.8937,85.9124,85.7259,85.7818,1400.0
2019-11-21 10:25:00,91.96,92.08,91.96,92.02,2615.0,85.7445,85.8564,85.7445,85.8005,2615.0
2019-11-21 10:30:00,91.96,91.96,91.78,91.94,5244.0,85.7445,85.7445,85.5767,85.7259,5244.0
2019-11-21 10:35:00,91.99,92.08,91.99,92.08,1400.0,85.7725,85.8564,85.7725,85.8564,1400.0
2019-11-21 10:40:00,92.05,92.15,91.98,92.13,4480.0,85.8285,85.9217,85.7632,85.903,4480.0
2019-11-21 10:45:00,92.15,92.15,92.04,92.04,1167.0,85.9217,85.9217,85.8191,85.8191,1167.0
2019-11-21 10:50:00,92.04,92.1,91.99,92.04,3287.0,85.8191,85.8751,85.7725,85.8191,3287.0
2019-11-21 10:55:00,92.05,92.14,92.04,92.08,1918.0,85.8285,85.9124,85.8191,85.8564,1918.0
2019-11-21 11:00:00,92.07,92.24,92.07,92.24,4086.0,85.8471,86.0056,85.8471,86.0056,4086.0
2019-11-21 11:05:00,92.24,92.37,92.24,92.37,2600.0,86.0056,86.1268,86.0056,86.1268,2600.0
2019-11-21 11:10:00,92.35,92.4,92.25,92.31,16199.0,86.1082,86.1548,86.0149,86.0709,16199.0
2019-11-21 11:15:00,92.28,92.28,92.13,92.13,1400.0,86.0429,86.0429,85.903,85.903,1400.0
2019-11-21 11:20:00,92.09,92.13,92.02,92.12,4040.0,85.8657,85.903,85.8005,85.8937,4040.0
2019-11-21 11:25:00,92.12,92.18,92.07,92.09,4145.0,85.8937,85.9497,85.8471,85.8657,4145.0
2019-11-21 11:30:00,92.07,92.1,91.99,92.0,2063.0,85.8471,85.8751,85.7725,85.7818,2063.0
2019-11-21 11:35:00,91.98,91.99,91.94,91.99,2128.0,85.7632,85.7725,85.7259,85.7725,2128.0
2019-11-21 11:40:00,92.0,92.04,92.0,92.04,1724.0,85.7818,85.8191,85.7818,85.8191,1724.0
2019-11-21 11:45:00,92.09,92.15,92.09,92.11,1900.0,85.8657,85.9217,85.8657,85.8844,1900.0
2019-11-21 11:50:00,92.13,92.13,91.97,92.02,2598.0,85.903,85.903,85.7539,85.8005,2598.0
2019-11-21 11:55:00,92.13,92.15,92.11,92.11,1226.0,85.903,85.9217,85.8844,85.8844,1226.0
2019-11-21 12:00:00,92.11,92.11,92.06,92.06,1368.0,85.8844,85.8844,85.8378,85.8378,1368.0
2019-11-21 12:05:00,92.08,92.14,92.05,92.14,1300.0,85.8564,85.9124,85.8285,85.9124,1300.0
2019-11-21 12:10:00,92.16,92.23,92.16,92.18,1200.0,85.931,85.9963,85.931,85.9497,1200.0
2019-11-21 12:15:00,92.19,92.25,92.1,92.1,2020.0,85.959,86.0149,85.8751,85.8751,2020.0
2019-11-21 12:20:00,92.11,92.21,92.1,92.2,1545.0,85.8844,85.9776,85.8751,85.9683,1545.0
2019-11-21 12:25:00,92.18,92.21,92.18,92.21,1321.0,85.9497,85.9776,85.9497,85.9776,1321.0
2019-11-21 12:30:00,92.23,92.33,92.23,92.25,2550.0,85.9963,86.0895,85.9963,86.0149,2550.0
2019-11-21 12:35:00,92.25,92.25,92.23,92.25,1725.0,86.0149,86.0149,85.9963,86.0149,1725.0
2019-11-21 12:40:00,92.28,92.28,92.21,92.22,2676.0,86.0429,86.0429,85.9776,85.987,2676.0
2019-11-21 12:45:00,92.21,92.21,92.11,92.14,2910.0,85.9776,85.9776,85.8844,85.9124,2910.0
2019-11-21 12:50:00,92.13,92.19,92.12,92.14,3427.0,85.903,85.959,85.8937,85.9124,3427.0
2019-11-21 12:55:00,92.14,92.15,92.1,92.15,923.0,85.9124,85.9217,85.8751,85.9217,923.0
2019-11-21 13:00:00,92.15,92.29,92.15,92.27,3837.0,85.9217,86.0522,85.9217,86.0336,3837.0
2019-11-21 13:05:00,92.27,92.31,92.27,92.31,1175.0,86.0336,86.0709,86.0336,86.0709,1175.0
2019-11-21 13:10:00,92.29,92.32,92.21,92.24,1959.0,86.0522,86.0802,85.9776,86.0056,1959.0
2019-11-21 13:15:00,92.2,92.21,92.2,92.2,931.0,85.9683,85.9776,85.9683,85.9683,931.0
2019-11-21 13:20:00,92.2,92.2,92.15,92.17,2466.0,85.9683,85.9683,85.9217,85.9403,2466.0
2019-11-21 13:25:00,92.15,92.17,92.14,92.17,1008.0,85.9217,85.9403,85.9124,85.9403,1008.0
2019-11-21 13:30:00,92.19,92.25,92.19,92.24,2813.0,85.959,86.0149,85.959,86.0056,2813.0
2019-11-21 13:35:00,92.24,92.24,92.08,92.09,5078.0,86.0056,86.0056,85.8564,85.8657,5078.0
2019-11-21 13:40:00,92.08,92.09,92.03,92.03,1000.0,85.8564,85.8657,85.8098,85.8098,1000.0
2019-11-21 13:45:00,92.03,92.07,92.02,92.06,1133.0,85.8098,85.8471,85.8005,85.8378,1133.0
2019-11-21 13:50:00,92.05,92.05,91.98,91.98,1201.0,85.8285,85.8285,85.7632,85.7632,1201.0
2019-11-21 13:55:00,91.98,92.01,91.97,92.01,1532.0,85.7632,85.7912,85.7539,85.7912,1532.0
2019-11-21 14:00:00,92.02,92.04,91.99,92.01,2027.0,85.8005,85.8191,85.7725,85.7912,2027.0
2019-11-21 14:05:00,92.02,92.14,92.02,92.12,1173.0,85.8005,85.9124,85.8005,85.8937,1173.0
2019-11-21 14:10:00,92.1,92.11,92.09,92.11,537.0,85.8751,85.8844,85.8657,85.8844,537.0
2019-11-21 14:15:00,92.05,92.1,92.05,92.1,504.0,85.8285,85.8751,85.8285,85.8751,504.0
2019-11-21 14:20:00,92.1,92.16,92.1,92.14,2516.0,85.8751,85.931,85.8751,85.9124,2516.0
2019-11-21 14:25:00,92.16,92.19,92.03,92.14,24681.0,85.931,85.959,85.8098,85.9124,24681.0
2019-11-21 14:30:00,92.16,92.16,92.08,92.14,2591.0,85.931,85.931,85.8564,85.9124,2591.0
2019-11-21 14:35:00,92.13,92.14,92.1,92.11,1643.0,85.903,85.9124,85.8751,85.8844,1643.0
2019-11-21 14:40:00,92.11,92.17,92.11,92.13,3114.0,85.8844,85.9403,85.8844,85.903,3114.0
2019-11-21 14:45:00,92.14,92.14,92.09,92.09,1400.0,85.9124,85.9124,85.8657,85.8657,1400.0
2019-11-21 14:50:00,92.1,92.13,92.08,92.09,2486.0,85.8751,85.903,85.8564,85.8657,2486.0
2019-11-21 14:55:00,92.1,92.12,92.08,92.12,5040.0,85.8751,85.8937,85.8564,85.8937,5040.0
2019-11-21 15:00:00,92.11,92.12,92.1,92.12,2993.0,85.8844,85.8937,85.8751,85.8937,2993.0
2019-11-21 15:05:00,92.12,92.14,92.11,92.14,2894.0,85.8937,85.9124,85.8844,85.9124,2894.0
2019-11-21 15:10:00,92.22,92.26,92.19,92.25,1846.0,85.987,86.0243,85.959,86.0149,1846.0
2019-11-21 15:15:00,92.23,92.28,92.23,92.26,1600.0,85.9963,86.0429,85.9963,86.0243,1600.0
2019-11-21 15:20:00,92.28,92.28,92.22,92.25,3951.0,86.0429,86.0429,85.987,86.0149,3951.0
2019-11-21 15:25:00,92.25,92.28,92.23,92.23,4096.0,86.0149,86.0429,85.9963,85.9963,4096.0
2019-11-21 15:30:00,92.24,92.25,92.11,92.13,5750.0,86.0056,86.0149,85.8844,85.903,5750.0
2019-11-21 15:35:00,92.14,92.17,92.08,92.09,4625.0,85.9124,85.9403,85.8564,85.8657,4625.0
2019-11-21 15:40:00,92.09,92.11,92.04,92.1,6776.0,85.8657,85.8844,85.8191,85.8751,6776.0
2019-11-21 15:45:00,92.1,92.1,91.98,92.0,5826.0,85.8751,85.8751,85.7632,85.7818,5826.0
2019-11-21 15:50:00,91.97,91.99,91.86,91.93,17928.0,85.7539,85.7725,85.6513,85.7166,17928.0
2019-11-21 15:55:00,91.93,92.1,91.93,92.1,39930.0,85.7166,85.8751,85.7166,85.8751,39930.0
2019-11-22 09:30:00,92.01,92.14,91.87,92.07,8277.0,85.7912,85.9124,85.6606,85.8471,8277.0
2019-11-22 09:35:00,91.97,92.0,91.81,91.95,4185.0,85.7539,85.7818,85.6047,85.7352,4185.0
2019-11-22 09:40:00,91.9,92.07,91.9,92.06,1730.0,85.6886,85.8471,85.6886,85.8378,1730.0
2019-11-22 09:45:00,91.99,92.16,91.99,92.16,4553.0,85.7725,85.931,85.7725,85.931,4553.0
2019-11-22 09:50:00,92.14,92.14,92.03,92.05,6409.0,85.9124,85.9124,85.8098,85.8285,6409.0
2019-11-22 09:55:00,92.04,92.3,92.03,92.23,7242.0,85.8191,86.0616,85.8098,85.9963,7242.0
2019-11-22 10:00:00,92.2,92.28,91.91,91.96,2384.0,85.9683,86.0429,85.6979,85.7445,2384.0
2019-11-22 10:05:00,91.97,91.97,91.83,91.9,2700.0,85.7539,85.7539,85.6233,85.6886,2700.0
2019-11-22 10:10:00,91.85,92.0,91.77,91.9,4801.0,85.642,85.7818,85.5674,85.6886,4801.0
2019-11-22 10:15:00,91.85,91.93,91.75,91.75,5609.0,85.642,85.7166,85.5487,85.5487,5609.0
2019-11-22 10:20:00,91.79,91.82,91.68,91.69,4110.0,85.586,85.614,85.4835,85.4928,4110.0
2019-11-22 10:25:00,91.65,91.7,91.56,91.57,1400.0,85.4555,85.5021,85.3716,85.3809,1400.0
2019-11-22 10:30:00,91.57,91.62,91.5,91.55,6231.0,85.3809,85.4275,85.3156,85.3622,6231.0
2019-11-22 10:35:00,91.56,91.6,91.46,91.53,2941.0,85.3716,85.4089,85.2783,85.3436,2941.0
2019-11-22 10:40:00,91.58,91.68,91.52,91.68,4000.0,85.3902,85.4835,85.3343,85.4835,4000.0
2019-11-22 10:45:00,91.68,91.68,91.5,91.52,5957.0,85.4835,85.4835,85.3156,85.3343,5957.0
2019-11-22 10:50:00,91.51,91.55,91.39,91.48,5474.0,85.325,85.3622,85.2131,85.297,5474.0
2019-11-22 10:55:00,91.5,91.62,91.5,91.59,3200.0,85.3156,85.4275,85.3156,85.3995,3200.0
2019-11-22 11:00:00,91.61,91.61,91.56,91.56,2793.0,85.4182,85.4182,85.3716,85.3716,2793.0
2019-11-22 11:05:00,91.58,91.58,91.47,91.47,3100.0,85.3902,85.3902,85.2877,85.2877,3100.0
2019-11-22 11:10:00,91.47,91.51,91.44,91.5,3698.0,85.2877,85.325,85.2597,85.3156,3698.0
2019-11-22 11:15:00,91.51,91.52,91.49,91.49,4365.0,85.325,85.3343,85.3063,85.3063,4365.0
2019-11-22 11:20:00,91.54,91.56,91.45,91.47,4128.0,85.3529,85.3716,85.269,85.2877,4128.0
2019-11-22 11:25:00,91.43,91.55,91.43,91.55,5680.0,85.2504,85.3622,85.2504,85.3622,5680.0
2019-11-22 11:30:00,91.56,91.6,91.47,91.48,5193.0,85.3716,85.4089,85.2877,85.297,5193.0
2019-11-22 11:35:00,91.48,91.55,91.43,91.54,2900.0,85.297,85.3622,85.2504,85.3529,2900.0
2019-11-22 11:40:00,91.51,91.52,91.48,91.51,4195.0,85.325,85.3343,85.297,85.325,4195.0
2019-11-22 11:45:00,91.52,91.63,91.51,91.61,2200.0,85.3343,85.4368,85.325,85.4182,2200.0
2019-11-22 11:50:00,91.64,91.69,91.62,91.64,8800.0,85.4462,85.4928,85.4275,85.4462,8800.0
2019-11-22 11:55:00,91.65,91.65,91.59,91.59,2665.0,85.4555,85.4555,85.3995,85.3995,2665.0
2019-11-22 12:00:00,91.58,91.59,91.53,91.56,3655.0,85.3902,85.3995,85.3436,85.3716,3655.0
2019-11-22 12:05:00,91.56,91.56,91.5,91.52,2264.0,85.3716,85.3716,85.3156,85.3343,2264.0
2019-11-22 12:10:00,91.52,91.52,91.46,91.46,2599.0,85.3343,85.3343,85.2783,85.2783,2599.0
2019-11-22 12:15:00,91.44,91.48,91.42,91.45,3500.0,85.2597,85.297,85.241,85.269,3500.0
2019-11-22 12:20:00,91.47,91.5,91.45,91.49,2070.0,85.2877,85.3156,85.269,85.3063,2070.0
2019-11-22 12:25:00,91.48,91.49,91.44,91.45,2520.0,85.297,85.3063,85.2597,85.269,2520.0
2019-11-22 12:30:00,91.45,91.5,91.44,91.49,3461.0,85.269,85.3156,85.2597,85.3063,3461.0
2019-11-22 12:35:00,91.48,91.54,91.46,91.54,6339.0,85.297,85.3529,85.2783,85.3529,6339.0
2019-11-22 12:40:00,91.52,91.52,91.42,91.48,1883.0,85.3343,85.3343,85.241,85.297,1883.0
2019-11-22 12:45:00,91.5,91.52,91.47,91.48,2441.0,85.3156,85.3343,85.2877,85.297,2441.0
2019-11-22 12:50:00,91.47,91.49,91.44,91.47,1400.0,85.2877,85.3063,85.2597,85.2877,1400.0
2019-11-22 12:55:00,91.46,91.47,91.44,91.45,2500.0,85.2783,85.2877,85.2597,85.269,2500.0
2019-11-22 13:00:00,91.44,91.5,91.43,91.47,5108.0,85.2597,85.3156,85.2504,85.2877,5108.0
2019-11-22 13:05:00,91.47,91.49,91.44,91.46,5235.0,85.2877,85.3063,85.2597,85.2783,5235.0
2019-11-22 13:10:00,91.47,91.47,91.38,91.47,4345.0,85.2877,85.2877,85.2037,85.2877,4345.0
2019-11-22 13:15:00,91.46,91.52,91.46,91.52,1920.0,85.2783,85.3343,85.2783,85.3343,1920.0
2019-11-22 13:20:00,91.52,91.58,91.47,91.52,17308.0,85.3343,85.3902,85.2877,85.3343,17308.0
2019-11-22 13:25:00,91.5,91.5,91.43,91.46,8110.0,85.3156,85.3156,85.2504,85.2783,8110.0
2019-11-22 13:30:00,91.46,91.57,91.46,91.52,4622.0,85.2783,85.3809,85.2783,85.3343,4622.0
2019-11-22 13:35:00,91.53,91.58,91.53,91.56,2500.0,85.3436,85.3902,85.3436,85.3716,2500.0
2019-11-22 13:40:00,91.57,91.6,91.56,91.6,2764.0,85.3809,85.4089,85.3716,85.4089,2764.0
2019-11-22 13:45:00,91.62,91.63,91.55,91.55,4480.0,85.4275,85.4368,85.3622,85.3622,4480.0
2019-11-22 13:50:00,91.54,91.58,91.49,91.49,2621.0,85.3529,85.3902,85.3063,85.3063,2621.0
2019-11-22 13:55:00,91.48,91.5,91.44,91.48,5144.0,85.297,85.3156,85.2597,85.297,5144.0
2019-11-22 14:00:00,91.48,91.55,91.47,91.55,1465.0,85.297,85.3622,85.2877,85.3622,1465.0
2019-11-22 14:05:00,91.56,91.58,91.54,91.57,2214.0,85.3716,85.3902,85.3529,85.3809,2214.0
2019-11-22 14:10:00,91.54,91.54,91.49,91.53,5234.0,85.3529,85.3529,85.3063,85.3436,5234.0
2019-11-22 14:15:00,91.52,91.53,91.51,91.53,3650.0,85.3343,85.3436,85.325,85.3436,3650.0
2019-11-22 14:20:00,91.53,91.57,91.53,91.56,6740.0,85.3436,85.3809,85.3436,85.3716,6740.0
2019-11-22 14:25:00,91.57,91.62,91.57,91.61,2391.0,85.3809,85.4275,85.3809,85.4182,2391.0
2019-11-22 14:30:00,91.59,91.62,91.57,91.59,4956.0,85.3995,85.4275,85.3809,85.3995,4956.0
2019-11-22 14:35:00,91.6,91.61,91.57,91.6,4514.0,85.4089,85.4182,85.3809,85.4089,4514.0
2019-11-22 14:40:00,91.61,91.7,91.61,91.68,2484.0,85.4182,85.5021,85.4182,85.4835,2484.0
2019-11-22 14:45:00,91.67,91.67,91.65,91.66,2083.0,85.4741,85.4741,85.4555,85.4648,2083.0
2019-11-22 14:50:00,91.65,91.66,91.59,91.59,7902.0,85.4555,85.4648,85.3995,85.3995,7902.0
2019-11-22 14:55:00,91.59,91.63,91.58,91.6,3303.0,85.3995,85.4368,85.3902,85.4089,3303.0
2019-11-22 15:00:00,91.62,91.64,91.58,91.59,2856.0,85.4275,85.4462,85.3902,85.3995,2856.0
2019-11-22 15:05:00,91.58,91.62,91.57,91.62,3328.0,85.3902,85.4275,85.3809,85.4275,3328.0
2019-11-22 15:10:00,91.62,91.64,91.61,91.63,3556.0,85.4275,85.4462,85.4182,85.4368,3556.0
2019-11-22 15:15:00,91.62,91.66,91.61,91.66,5860.0,85.4275,85.4648,85.4182,85.4648,5860.0
2019-11-22 15:20:00,91.65,91.69,91.65,91.69,3329.0,85.4555,85.4928,85.4555,85.4928,3329.0
2019-11-22 15:25:00,91.69,91.69,91.62,91.64,9748.0,85.4928,85.4928,85.4275,85.4462,9748.0
2019-11-22 15:30:00,91.64,91.78,91.63,91.78,3791.0,85.4462,85.5767,85.4368,85.5767,3791.0
2019-11-22 15:35:00,91.78,91.83,91.77,91.83,10007.0,85.5767,85.6233,85.5674,85.6233,10007.0
2019-11-22 15:40:00,91.83,91.91,91.83,91.91,5353.0,85.6233,85.6979,85.6233,85.6979,5353.0
2019-11-22 15:45:00,91.9,91.91,91.86,91.87,10894.0,85.6886,85.6979,85.6513,85.6606,10894.0
2019-11-22 15:50:00,91.85,91.87,91.8,91.85,16457.0,85.642,85.6606,85.5954,85.642,16457.0
2019-11-22 15:55:00,91.85,91.86,91.73,91.75,49735.0,85.642,85.6513,85.5301,85.5487,49735.0
2019-11-25 09:30:00,91.44,91.85,91.44,91.85,18114.0,85.2597,85.642,85.2597,85.642,18114.0
2019-11-25 09:35:00,91.96,92.12,91.77,91.85,15900.0,85.7445,85.8937,85.5674,85.642,15900.0
2019-11-25 09:40:00,91.86,92.06,91.84,92.06,3000.0,85.6513,85.8378,85.6326,85.8378,3000.0
2019-11-25 09:45:00,92.05,92.26,92.05,92.25,6374.0,85.8285,86.0243,85.8285,86.0149,6374.0
2019-11-25 09:50:00,92.25,92.34,92.22,92.32,10449.0,86.0149,86.0989,85.987,86.0802,10449.0
2019-11-25 09:55:00,92.31,92.32,92.18,92.18,1502.0,86.0709,86.0802,85.9497,85.9497,1502.0
2019-11-25 10:00:00,92.17,92.17,91.92,91.92,5000.0,85.9403,85.9403,85.7072,85.7072,5000.0
2019-11-25 10:05:00,91.97,92.05,91.92,92.05,4492.0,85.7539,85.8285,85.7072,85.8285,4492.0
2019-11-25 10:10:00,92.0,92.08,91.92,92.06,4888.0,85.7818,85.8564,85.7072,85.8378,4888.0
2019-11-25 10:15:00,92.07,92.16,92.02,92.13,3467.0,85.8471,85.931,85.8005,85.903,3467.0
2019-11-25 10:20:00,92.18,92.18,92.09,92.11,1776.0,85.9497,85.9497,85.8657,85.8844,1776.0
2019-11-25 10:25:00,92.13,92.18,92.04,92.05,2608.0,85.903,85.9497,85.8191,85.8285,2608.0
2019-11-25 10:30:00,92.08,92.09,92.06,92.08,2105.0,85.8564,85.8657,85.8378,85.8564,2105.0
2019-11-25 10:35:00,92.07,92.07,91.96,91.99,2200.0,85.8471,85.8471,85.7445,85.7725,2200.0
2019-11-25 10:40:00,92.0,92.0,91.94,91.95,1900.0,85.7818,85.7818,85.7259,85.7352,1900.0
2019-11-25 10:45:00,91.97,92.03,91.95,92.01,2000.0,85.7539,85.8098,85.7352,85.7912,2000.0
2019-11-25 10:50:00,91.97,92.01,91.92,91.92,1714.0,85.7539,85.7912,85.7072,85.7072,1714.0
2019-11-25 10:55:00,91.9,91.94,91.86,91.94,1500.0,85.6886,85.7259,85.6513,85.7259,1500.0
2019-11-25 11:00:00,91.96,92.07,91.96,92.07,3453.0,85.7445,85.8471,85.7445,85.8471,3453.0
2019-11-25 11:05:00,92.08,92.08,91.97,91.98,3592.0,85.8564,85.8564,85.7539,85.7632,3592.0
2019-11-25 11:10:00,91.98,92.01,91.97,91.99,1422.0,85.7632,85.7912,85.7539,85.7725,1422.0
2019-11-25 11:15:00,91.96,91.97,91.83,91.87,3123.0,85.7445,85.7539,85.6233,85.6606,3123.0
2019-11-25 11:20:00,91.88,91.95,91.87,91.95,3174.0,85.6699,85.7352,85.6606,85.7352,3174.0
2019-11-25 11:25:00,91.94,92.04,91.92,92.02,3570.0,85.7259,85.8191,85.7072,85.8005,3570.0
2019-11-25 11:30:00,92.04,92.15,92.04,92.15,6023.0,85.8191,85.9217,85.8191,85.9217,6023.0
2019-11-25 11:35:00,92.18,92.22,92.14,92.18,4321.0,85.9497,85.987,85.9124,85.9497,4321.0
2019-11-25 11:40:00,92.2,92.26,92.19,92.26,2649.0,85.9683,86.0243,85.959,86.0243,2649.0
2019-11-25 11:45:00,92.26,92.26,92.2,92.22,2400.0,86.0243,86.0243,85.9683,85.987,2400.0
2019-11-25 11:50:00,92.22,92.22,92.18,92.22,1600.0,85.987,85.987,85.9497,85.987,1600.0
2019-11-25 11:55:00,92.23,92.28,92.19,92.26,4601.0,85.9963,86.0429,85.959,86.0243,4601.0
2019-11-25 12:00:00,92.28,92.36,92.28,92.33,1400.0,86.0429,86.1175,86.0429,86.0895,1400.0
2019-11-25 12:05:00,92.31,92.31,92.23,92.23,4422.0,86.0709,86.0709,85.9963,85.9963,4422.0
2019-11-25 12:10:00,92.26,92.26,92.17,92.18,2400.0,86.0243,86.0243,85.9403,85.9497,2400.0
2019-11-25 12:15:00,92.19,92.19,92.06,92.06,2341.0,85.959,85.959,85.8378,85.8378,2341.0
2019-11-25 12:20:00,92.07,92.17,92.06,92.17,2480.0,85.8471,85.9403,85.8378,85.9403,2480.0
2019-11-25 12:25:00,92.16,92.16,92.08,92.09,2300.0,85.931,85.931,85.8564,85.8657,2300.0
2019-11-25 12:30:00,92.08,92.08,91.99,91.99,3605.0,85.8564,85.8564,85.7725,85.7725,3605.0
2019-11-25 12:35:00,91.98,91.98,91.93,91.95,5955.0,85.7632,85.7632,85.7166,85.7352,5955.0
2019-11-25 12:40:00,91.95,91.98,91.83,91.84,4743.0,85.7352,85.7632,85.6233,85.6326,4743.0
2019-11-25 12:45:00,91.83,91.88,91.81,91.85,3583.0,85.6233,85.6699,85.6047,85.642,3583.0
2019-11-25 12:50:00,91.84,91.88,91.83,91.84,2389.0,85.6326,85.6699,85.6233,85.6326,2389.0
2019-11-25 12:55:00,91.84,91.88,91.83,91.88,3051.0,85.6326,85.6699,85.6233,85.6699,3051.0
2019-11-25 13:00:00,91.87,92.01,91.87,92.01,1500.0,85.6606,85.7912,85.6606,85.7912,1500.0
2019-11-25 13:05:00,92.0,92.0,91.98,91.98,851.0,85.7818,85.7818,85.7632,85.7632,851.0
2019-11-25 13:10:00,91.98,91.98,91.88,91.88,4057.0,85.7632,85.7632,85.6699,85.6699,4057.0
2019-11-25 13:15:00,91.86,91.87,91.84,91.84,6038.0,85.6513,85.6606,85.6326,85.6326,6038.0
2019-11-25 13:20:00,91.87,91.9,91.85,91.86,4295.0,85.6606,85.6886,85.642,85.6513,4295.0
2019-11-25 13:25:00,91.86,91.93,91.83,91.83,3217.0,85.6513,85.7166,85.6233,85.6233,3217.0
2019-11-25 13:30:00,91.8,91.81,91.77,91.79,2886.0,85.5954,85.6047,85.5674,85.586,2886.0
2019-11-25 13:35:00,91.79,91.79,91.73,91.73,1617.0,85.586,85.586,85.5301,85.5301,1617.0
2019-11-25 13:40:00,91.75,91.75,91.7,91.7,971.0,85.5487,85.5487,85.5021,85.5021,971.0
2019-11-25 13:45:00,91.69,91.7,91.68,91.69,2300.0,85.4928,85.5021,85.4835,85.4928,2300.0
2019-11-25 13:50:00,91.69,91.8,91.68,91.75,6572.0,85.4928,85.5954,85.4835,85.5487,6572.0
2019-11-25 13:55:00,91.77,91.78,91.76,91.76,1540.0,85.5674,85.5767,85.5581,85.5581,1540.0
2019-11-25 14:00:00,91.78,91.84,91.76,91.79,10965.0,85.5767,85.6326,85.5581,85.586,10965.0
2019-11-25 14:05:00,91.81,91.84,91.81,91.83,2197.0,85.6047,85.6326,85.6047,85.6233,2197.0
2019-11-25 14:10:00,91.84,91.87,91.8,91.81,3425.0,85.6326,85.6606,85.5954,85.6047,3425.0
2019-11-25 14:15:00,91.81,91.83,91.8,91.82,3034.0,85.6047,85.6233,85.5954,85.614,3034.0
2019-11-25 14:20:00,91.82,91.82,91.78,91.8,4232.0,85.614,85.614,85.5767,85.5954,4232.0
2019-11-25 14:25:00,91.8,91.86,91.79,91.86,4278.0,85.5954,85.6513,85.586,85.6513,4278.0
2019-11-25 14:30:00,91.86,91.86,91.81,91.84,4022.0,85.6513,85.6513,85.6047,85.6326,4022.0
2019-11-25 14:35:00,91.83,91.85,91.78,91.81,4413.0,85.6233,85.642,85.5767,85.6047,4413.0
2019-11-25 14:40:00,91.8,91.81,91.76,91.76,2850.0,85.5954,85.6047,85.5581,85.5581,2850.0
2019-11-25 14:45:00,91.75,91.75,91.71,91.73,4372.0,85.5487,85.5487,85.5114,85.5301,4372.0
2019-11-25 14:50:00,91.73,91.75,91.72,91.75,2890.0,85.5301,85.5487,85.5208,85.5487,2890.0
2019-11-25 14:55:00,91.75,91.76,91.75,91.75,2046.0,85.5487,85.5581,85.5487,85.5487,2046.0
2019-11-25 15:00:00,91.75,91.79,91.74,91.79,5706.0,85.5487,85.586,85.5394,85.586,5706.0
2019-11-25 15:05:00,91.79,91.84,91.77,91.81,4761.0,85.586,85.6326,85.5674,85.6047,4761.0
2019-11-25 15:10:00,91.83,91.83,91.81,91.81,1724.0,85.6233,85.6233,85.6047,85.6047,1724.0
2019-11-25 15:15:00,91.81,91.85,91.8,91.85,4620.0,85.6047,85.642,85.5954,85.642,4620.0
2019-11-25 15:20:00,91.84,91.91,91.83,91.91,5394.0,85.6326,85.6979,85.6233,85.6979,5394.0
2019-11-25 15:25:00,91.92,92.0,91.9,92.0,4954.0,85.7072,85.7818,85.6886,85.7818,4954.0
2019-11-25 15:30:00,92.0,92.04,91.99,92.0,6297.0,85.7818,85.8191,85.7725,85.7818,6297.0
2019-11-25 15:35:00,92.0,92.03,91.97,92.0,6932.0,85.7818,85.8098,85.7539,85.7818,6932.0
2019-11-25 15:40:00,92.0,92.01,91.96,91.97,7625.0,85.7818,85.7912,85.7445,85.7539,7625.0
2019-11-25 15:45:00,91.96,92.04,91.96,92.02,15850.0,85.7445,85.8191,85.7445,85.8005,15850.0
2019-11-25 15:50:00,92.01,92.06,91.95,92.03,23567.0,85.7912,85.8378,85.7352,85.8098,23567.0
2019-11-25 15:55:00,92.03,92.04,91.87,91.87,72333.0,85.8098,85.8191,85.6606,85.6606,72333.0
2019-11-26 09:30:00,91.86,92.12,91.63,92.03,12360.0,85.6513,85.8937,85.4368,85.8098,12360.0
2019-11-26 09:35:00,92.09,92.1,91.86,91.89,9641.0,85.8657,85.8751,85.6513,85.6793,9641.0
2019-11-26 09:40:00,91.88,92.0,91.87,92.0,2700.0,85.6699,85.7818,85.6606,85.7818,2700.0
2019-11-26 09:45:00,92.23,92.34,92.11,92.18,6535.0,85.9963,86.0989,85.8844,85.9497,6535.0
2019-11-26 09:50:00,92.17,92.3,92.09,92.22,3609.0,85.9403,86.0616,85.8657,85.987,3609.0
2019-11-26 09:55:00,92.21,92.25,92.06,92.13,5811.0,85.9776,86.0149,85.8378,85.903,5811.0
2019-11-26 10:00:00,92.1,92.1,91.94,92.0,4800.0,85.8751,85.8751,85.7259,85.7818,4800.0
2019-11-26 10:05:00,92.04,92.13,92.0,92.0,5269.0,85.8191,85.903,85.7818,85.7818,5269.0
2019-11-26 10:10:00,92.02,92.17,91.86,92.16,6811.0,85.8005,85.9403,85.6513,85.931,6811.0
2019-11-26 10:15:00,92.17,92.3,92.16,92.21,5636.0,85.9403,86.0616,85.931,85.9776,5636.0
2019-11-26 10:20:00,92.26,92.34,92.24,92.31,2626.0,86.0243,86.0989,86.0056,86.0709,2626.0
2019-11-26 10:25:00,92.31,92.47,92.28,92.43,4824.0,86.0709,86.2201,86.0429,86.1828,4824.0
2019-11-26 10:30:00,92.44,92.44,92.34,92.38,4114.0,86.1921,86.1921,86.0989,86.1361,4114.0
2019-11-26 10:35:00,92.38,92.53,92.35,92.51,4583.0,86.1361,86.276,86.1082,86.2574,4583.0
2019-11-26 10:40:00,92.5,92.52,92.48,92.48,2201.0,86.248,86.2667,86.2294,86.2294,2201.0
2019-11-26 10:45:00,92.39,92.47,92.36,92.36,2405.0,86.1455,86.2201,86.1175,86.1175,2405.0
2019-11-26 10:50:00,92.36,92.38,92.26,92.32,4661.0,86.1175,86.1361,86.0243,86.0802,4661.0
2019-11-26 10:55:00,92.33,92.46,92.33,92.37,2650.0,86.0895,86.2107,86.0895,86.1268,2650.0
2019-11-26 11:00:00,92.42,92.56,92.42,92.54,2782.0,86.1734,86.304,86.1734,86.2853,2782.0
2019-11-26 11:05:00,92.53,92.53,92.41,92.41,2708.0,86.276,86.276,86.1641,86.1641,2708.0
2019-11-26 11:10:00,92.4,92.41,92.34,92.38,3983.0,86.1548,86.1641,86.0989,86.1361,3983.0
2019-11-26 11:15:00,92.37,92.39,92.34,92.36,3696.0,86.1268,86.1455,86.0989,86.1175,3696.0
2019-11-26 11:20:00,92.35,92.42,92.34,92.4,5562.0,86.1082,86.1734,86.0989,86.1548,5562.0
2019-11-26 11:25:00,92.35,92.44,92.35,92.41,5348.0,86.1082,86.1921,86.1082,86.1641,5348.0
2019-11-26 11:30:00,92.39,92.45,92.36,92.39,2912.0,86.1455,86.2014,86.1175,86.1455,2912.0
2019-11-26 11:35:00,92.36,92.42,92.31,92.38,3406.0,86.1175,86.1734,86.0709,86.1361,3406.0
2019-11-26 11:40:00,92.39,92.44,92.36,92.36,1705.0,86.1455,86.1921,86.1175,86.1175,1705.0
2019-11-26 11:45:00,92.38,92.41,92.36,92.37,3281.0,86.1361,86.1641,86.1175,86.1268,3281.0
2019-11-26 11:50:00,92.35,92.38,92.3,92.38,2693.0,86.1082,86.1361,86.0616,86.1361,2693.0
2019-11-26 11:55:00,92.38,92.44,92.37,92.4,2972.0,86.1361,86.1921,86.1268,86.1548,2972.0
2019-11-26 12:00:00,92.42,92.48,92.41,92.42,2408.0,86.1734,86.2294,86.1641,86.1734,2408.0
2019-11-26 12:05:00,92.42,92.42,92.31,92.38,5588.0,86.1734,86.1734,86.0709,86.1361,5588.0
2019-11-26 12:10:00,92.4,92.48,92.39,92.47,2537.0,86.1548,86.2294,86.1455,86.2201,2537.0
2019-11-26 12:15:00,92.46,92.5,92.46,92.49,2100.0,86.2107,86.248,86.2107,86.2387,2100.0
2019-11-26 12:20:00,92.48,92.49,92.44,92.46,1924.0,86.2294,86.2387,86.1921,86.2107,1924.0
2019-11-26 12:25:00,92.46,92.47,92.44,92.44,2216.0,86.2107,86.2201,86.1921,86.1921,2216.0
2019-11-26 12:30:00,92.44,92.44,92.38,92.44,2587.0,86.1921,86.1921,86.1361,86.1921,2587.0
2019-11-26 12:35:00,92.45,92.51,92.45,92.51,5382.0,86.2014,86.2574,86.2014,86.2574,5382.0
2019-11-26 12:40:00,92.51,92.52,92.49,92.5,1406.0,86.2574,86.2667,86.2387,86.248,1406.0
2019-11-26 12:45:00,92.5,92.54,92.48,92.5,2959.0,86.248,86.2853,86.2294,86.248,2959.0
2019-11-26 12:50:00,92.49,92.51,92.48,92.51,1794.0,86.2387,86.2574,86.2294,86.2574,1794.0
2019-11-26 12:55:00,92.51,92.56,92.49,92.49,3760.0,86.2574,86.304,86.2387,86.2387,3760.0
2019-11-26 13:00:00,92.49,92.54,92.49,92.53,2035.0,86.2387,86.2853,86.2387,86.276,2035.0
2019-11-26 13:05:00,92.54,92.57,92.52,92.56,2400.0,86.2853,86.3133,86.2667,86.304,2400.0
2019-11-26 13:10:00,92.56,92.62,92.56,92.62,2298.0,86.304,86.3599,86.304,86.3599,2298.0
2019-11-26 13:15:00,92.62,92.62,92.58,92.59,2474.0,86.3599,86.3599,86.3226,86.332,2474.0
2019-11-26 13:20:00,92.58,92.59,92.5,92.5,2956.0,86.3226,86.332,86.248,86.248,2956.0
2019-11-26 13:25:00,92.5,92.5,92.46,92.47,3564.0,86.248,86.248,86.2107,86.2201,3564.0
2019-11-26 13:30:00,92.47,92.47,92.41,92.42,2617.0,86.2201,86.2201,86.1641,86.1734,2617.0
2019-11-26 13:35:00,92.42,92.48,92.42,92.45,4102.0,86.1734,86.2294,86.1734,86.2014,4102.0
2019-11-26 13:40:00,92.45,92.46,92.43,92.43,926.0,86.2014,86.2107,86.1828,86.1828,926.0
2019-11-26 13:45:00,92.44,92.45,92.39,92.42,3016.0,86.1921,86.2014,86.1455,86.1734,3016.0
2019-11-26 13:50:00,92.44,92.46,92.41,92.43,4185.0,86.1921,86.2107,86.1641,86.1828,4185.0
2019-11-26 13:55:00,92.46,92.49,92.44,92.47,1505.0,86.2107,86.2387,86.1921,86.2201,1505.0
2019-11-26 14:00:00,92.47,92.5,92.42,92.42,6836.0,86.2201,86.248,86.1734,86.1734,6836.0
2019-11-26 14:05:00,92.4,92.42,92.4,92.41,1938.0,86.1548,86.1734,86.1548,86.1641,1938.0
2019-11-26 14:10:00,92.42,92.45,92.41,92.42,3706.0,86.1734,86.2014,86.1641,86.1734,3706.0
2019-11-26 14:15:00,92.44,92.45,92.4,92.4,4106.0,86.1921,86.2014,86.1548,86.1548,4106.0
2019-11-26 14:20:00,92.41,92.43,92.37,92.38,3470.0,86.1641,86.1828,86.1268,86.1361,3470.0
2019-11-26 14:25:00,92.37,92.4,92.36,92.36,3477.0,86.1268,86.1548,86.1175,86.1175,3477.0
2019-11-26 14:30:00,92.37,92.39,92.34,92.37,3293.0,86.1268,86.1455,86.0989,86.1268,3293.0
2019-11-26 14:35:00,92.36,92.37,92.34,92.37,2090.0,86.1175,86.1268,86.0989,86.1268,2090.0
2019-11-26 14:40:00,92.37,92.37,92.34,92.35,3069.0,86.1268,86.1268,86.0989,86.1082,3069.0
2019-11-26 14:45:00,92.36,92.38,92.35,92.37,4300.0,86.1175,86.1361,86.1082,86.1268,4300.0
2019-11-26 14:50:00,92.37,92.41,92.36,92.37,7245.0,86.1268,86.1641,86.1175,86.1268,7245.0
2019-11-26 14:55:00,92.38,92.44,92.36,92.44,7072.0,86.1361,86.1921,86.1175,86.1921,7072.0
2019-11-26 15:00:00,92.42,92.42,92.35,92.35,5096.0,86.1734,86.1734,86.1082,86.1082,5096.0
2019-11-26 15:05:00,92.34,92.34,92.28,92.32,3945.0,86.0989,86.0989,86.0429,86.0802,3945.0
2019-11-26 15:10:00,92.32,92.34,92.28,92.29,3238.0,86.0802,86.0989,86.0429,86.0522,3238.0
2019-11-26 15:15:00,92.3,92.33,92.3,92.32,5719.0,86.0616,86.0895,86.0616,86.0802,5719.0
2019-11-26 15:20:00,92.33,92.33,92.3,92.31,4341.0,86.0895,86.0895,86.0616,86.0709,4341.0
2019-11-26 15:25:00,92.31,92.39,92.3,92.39,4140.0,86.0709,86.1455,86.0616,86.1455,4140.0
2019-11-26 15:30:00,92.4,92.4,92.36,92.37,9361.0,86.1548,86.1548,86.1175,86.1268,9361.0
2019-11-26 15:35:00,92.38,92.39,92.3,92.3,9759.0,86.1361,86.1455,86.0616,86.0616,9759.0
2019-11-26 15:40:00,92.3,92.36,92.28,92.35,8188.0,86.0616,86.1175,86.0429,86.1082,8188.0
2019-11-26 15:45:00,92.35,92.4,92.33,92.4,8778.0,86.1082,86.1548,86.0895,86.1548,8778.0
2019-11-26 15:50:00,92.4,92.5,92.4,92.47,42065.0,86.1548,86.248,86.1548,86.2201,42065.0
2019-11-26 15:55:00,92.46,92.55,92.39,92.53,92265.0,86.2107,86.2947,86.1455,86.276,92265.0
2019-11-27 09:30:00,92.95,93.07,92.63,92.71,17600.0,86.6676,86.7795,86.3693,86.4438,17600.0
2019-11-27 09:35:00,92.61,92.74,92.59,92.6,5744.0,86.3506,86.4718,86.332,86.3413,5744.0
2019-11-27 09:40:00,92.65,92.74,92.54,92.74,2333.0,86.3879,86.4718,86.2853,86.4718,2333.0
2019-11-27 09:45:00,92.71,92.79,92.42,92.42,7836.0,86.4438,86.5184,86.1734,86.1734,7836.0
2019-11-27 09:50:00,92.45,92.53,92.42,92.42,5981.0,86.2014,86.276,86.1734,86.1734,5981.0
2019-11-27 09:55:00,92.42,92.57,92.35,92.57,2832.0,86.1734,86.3133,86.1082,86.3133,2832.0
2019-11-27 10:00:00,92.58,92.58,92.46,92.49,5091.0,86.3226,86.3226,86.2107,86.2387,5091.0
2019-11-27 10:05:00,92.5,92.62,92.49,92.58,6786.0,86.248,86.3599,86.2387,86.3226,6786.0
2019-11-27 10:10:00,92.54,92.54,92.34,92.34,3831.0,86.2853,86.2853,86.0989,86.0989,3831.0
2019-11-27 10:15:00,92.37,92.48,92.37,92.48,5900.0,86.1268,86.2294,86.1268,86.2294,5900.0
2019-11-27 10:20:00,92.46,92.47,92.36,92.44,2855.0,86.2107,86.2201,86.1175,86.1921,2855.0
2019-11-27 10:25:00,92.45,92.56,92.38,92.42,7300.0,86.2014,86.304,86.1361,86.1734,7300.0
2019-11-27 10:30:00,92.45,92.52,92.44,92.47,4700.0,86.2014,86.2667,86.1921,86.2201,4700.0
2019-11-27 10:35:00,92.44,92.62,92.38,92.61,12507.0,86.1921,86.3599,86.1361,86.3506,12507.0
2019-11-27 10:40:00,92.63,92.78,92.63,92.73,2739.0,86.3693,86.5091,86.3693,86.4625,2739.0
2019-11-27 10:45:00,92.73,92.87,92.73,92.85,2600.0,86.4625,86.593,86.4625,86.5744,2600.0
2019-11-27 10:50:00,92.82,92.88,92.81,92.88,2403.0,86.5464,86.6024,86.5371,86.6024,2403.0
2019-11-27 10:55:00,92.88,92.95,92.87,92.87,5590.0,86.6024,86.6676,86.593,86.593,5590.0
2019-11-27 11:00:00,92.87,92.97,92.85,92.97,3311.0,86.593,86.6863,86.5744,86.6863,3311.0
2019-11-27 11:05:00,92.95,92.99,92.94,92.99,3246.0,86.6676,86.7049,86.6583,86.7049,3246.0
2019-11-27 11:10:00,92.99,93.06,92.96,93.03,8402.0,86.7049,86.7702,86.6769,86.7422,8402.0
2019-11-27 11:15:00,93.03,93.03,92.94,93.01,4703.0,86.7422,86.7422,86.6583,86.7236,4703.0
2019-11-27 11:20:00,93.03,93.04,92.93,93.02,3807.0,86.7422,86.7515,86.649,86.7329,3807.0
2019-11-27 11:25:00,93.0,93.07,92.98,93.07,4523.0,86.7142,86.7795,86.6956,86.7795,4523.0
2019-11-27 11:30:00,93.09,93.17,93.08,93.17,1709.0,86.7982,86.8728,86.7888,86.8728,1709.0
2019-11-27 11:35:00,93.17,93.21,93.15,93.21,9709.0,86.8728,86.9101,86.8541,86.9101,9709.0
2019-11-27 11:40:00,93.2,93.29,93.19,93.29,33838.0,86.9007,86.9846,86.8914,86.9846,33838.0
2019-11-27 11:45:00,93.28,93.29,93.16,93.16,3103.0,86.9753,86.9846,86.8634,86.8634,3103.0
2019-11-27 11:50:00,93.12,93.2,93.12,93.2,2753.0,86.8261,86.9007,86.8261,86.9007,2753.0
2019-11-27 11:55:00,93.2,93.23,93.1,93.1,2148.0,86.9007,86.9287,86.8075,86.8075,2148.0
2019-11-27 12:00:00,93.09,93.28,93.04,93.24,6407.0,86.7982,86.9753,86.7515,86.938,6407.0
2019-11-27 12:05:00,93.27,93.27,93.26,93.27,500.0,86.966,86.966,86.9567,86.966,500.0
2019-11-27 12:10:00,93.28,93.28,93.17,93.18,1900.0,86.9753,86.9753,86.8728,86.8821,1900.0
2019-11-27 12:15:00,93.18,93.19,93.11,93.12,1000.0,86.8821,86.8914,86.8168,86.8261,1000.0
2019-11-27 12:20:00,93.11,93.14,93.09,93.11,3740.0,86.8168,86.8448,86.7982,86.8168,3740.0
2019-11-27 12:25:00,93.12,93.14,93.09,93.12,5466.0,86.8261,86.8448,86.7982,86.8261,5466.0
2019-11-27 12:30:00,93.15,93.15,93.04,93.06,4823.0,86.8541,86.8541,86.7515,86.7702,4823.0
2019-11-27 12:35:00,93.06,93.07,92.98,93.01,5501.0,86.7702,86.7795,86.6956,86.7236,5501.0
2019-11-27 12:40:00,93.0,93.02,92.97,92.98,2414.0,86.7142,86.7329,86.6863,86.6956,2414.0
2019-11-27 12:45:00,92.97,93.02,92.97,93.01,3182.0,86.6863,86.7329,86.6863,86.7236,3182.0
2019-11-27 12:50:00,93.03,93.19,93.03,93.17,2240.0,86.7422,86.8914,86.7422,86.8728,2240.0
2019-11-27 12:55:00,93.17,93.17,93.11,93.14,2498.0,86.8728,86.8728,86.8168,86.8448,2498.0
2019-11-27 13:00:00,93.15,93.19,93.13,93.17,2100.0,86.8541,86.8914,86.8355,86.8728,2100.0
2019-11-27 13:05:00,93.19,93.19,93.13,93.14,1920.0,86.8914,86.8914,86.8355,86.8448,1920.0
2019-11-27 13:10:00,93.14,93.26,93.11,93.26,1954.0,86.8448,86.9567,86.8168,86.9567,1954.0
2019-11-27 13:15:00,93.27,93.27,93.21,93.21,3217.0,86.966,86.966,86.9101,86.9101,3217.0
2019-11-27 13:20:00,93.19,93.29,93.19,93.29,2113.0,86.8914,86.9846,86.8914,86.9846,2113.0
2019-11-27 13:25:00,93.28,93.28,93.23,93.23,3192.0,86.9753,86.9753,86.9287,86.9287,3192.0
2019-11-27 13:30:00,93.21,93.21,93.16,93.18,1165.0,86.9101,86.9101,86.8634,86.8821,1165.0
2019-11-27 13:35:00,93.18,93.2,93.17,93.19,3130.0,86.8821,86.9007,86.8728,86.8914,3130.0
2019-11-27 13:40:00,93.18,93.19,93.15,93.17,2210.0,86.8821,86.8914,86.8541,86.8728,2210.0
2019-11-27 13:45:00,93.16,93.18,93.13,93.17,2233.0,86.8634,86.8821,86.8355,86.8728,2233.0
2019-11-27 13:50:00,93.17,93.2,93.13,93.16,4118.0,86.8728,86.9007,86.8355,86.8634,4118.0
2019-11-27 13:55:00,93.15,93.17,93.1,93.11,3200.0,86.8541,86.8728,86.8075,86.8168,3200.0
2019-11-27 14:00:00,93.11,93.17,93.09,93.17,2410.0,86.8168,86.8728,86.7982,86.8728,2410.0
2019-11-27 14:05:00,93.16,93.16,93.1,93.16,4574.0,86.8634,86.8634,86.8075,86.8634,4574.0
2019-11-27 14:10:00,93.17,93.21,93.17,93.21,3102.0,86.8728,86.9101,86.8728,86.9101,3102.0
2019-11-27 14:15:00,93.2,93.28,93.18,93.28,4133.0,86.9007,86.9753,86.8821,86.9753,4133.0
2019-11-27 14:20:00,93.29,93.31,93.27,93.29,4606.0,86.9846,87.0033,86.966,86.9846,4606.0
2019-11-27 14:25:00,93.31,93.31,93.28,93.29,2556.0,87.0033,87.0033,86.9753,86.9846,2556.0
2019-11-27 14:30:00,93.31,93.31,93.27,93.3,3397.0,87.0033,87.0033,86.966,86.994,3397.0
2019-11-27 14:35:00,93.28,93.28,93.24,93.27,3448.0,86.9753,86.9753,86.938,86.966,3448.0
2019-11-27 14:40:00,93.27,93.29,93.24,93.28,4276.0,86.966,86.9846,86.938,86.9753,4276.0
2019-11-27 14:45:00,93.29,93.36,93.28,93.36,3695.0,86.9846,87.0499,86.9753,87.0499,3695.0
2019-11-27 14:50:00,93.35,93.36,93.31,93.34,2729.0,87.0406,87.0499,87.0033,87.0313,2729.0
2019-11-27 14:55:00,93.34,93.37,93.33,93.35,2561.0,87.0313,87.0592,87.0219,87.0406,2561.0
2019-11-27 15:00:00,93.37,93.37,93.33,93.34,3666.0,87.0592,87.0592,87.0219,87.0313,3666.0
2019-11-27 15:05:00,93.31,93.33,93.29,93.3,2986.0,87.0033,87.0219,86.9846,86.994,2986.0
2019-11-27 15:10:00,93.31,93.32,93.3,93.31,1708.0,87.0033,87.0126,86.994,87.0033,1708.0
2019-11-27 15:15:00,93.32,93.36,93.32,93.33,3130.0,87.0126,87.0499,87.0126,87.0219,3130.0
2019-11-27 15:20:00,93.35,93.4,93.34,93.35,3117.0,87.0406,87.0872,87.0313,87.0406,3117.0
2019-11-27 15:25:00,93.34,93.36,93.31,93.31,4923.0,87.0313,87.0499,87.0033,87.0033,4923.0
2019-11-27 15:30:00,93.3,93.31,93.24,93.26,6633.0,86.994,87.0033,86.938,86.9567,6633.0
2019-11-27 15:35:00,93.26,93.26,93.22,93.23,4393.0,86.9567,86.9567,86.9194,86.9287,4393.0
2019-11-27 15:40:00,93.21,93.27,93.21,93.25,5179.0,86.9101,86.966,86.9101,86.9473,5179.0
2019-11-27 15:45:00,93.25,93.27,93.23,93.27,4892.0,86.9473,86.966,86.9287,86.966,4892.0
2019-11-27 15:50:00,93.26,93.35,93.24,93.32,15277.0,86.9567,87.0406,86.938,87.0126,15277.0
2019-11-27 15:55:00,93.31,93.41,93.26,93.31,49068.0,87.0033,87.0965,86.9567,87.0033,49068.0
2019-11-29 09:30:00,93.29,93.38,93.01,93.3,6910.0,86.9846,87.0686,86.7236,86.994,6910.0
2019-11-29 09:35:00,93.41,93.59,93.41,93.59,1834.0,87.0965,87.2644,87.0965,87.2644,1834.0
2019-11-29 09:40:00,93.48,93.48,93.42,93.44,1647.0,87.1618,87.1618,87.1059,87.1245,1647.0
2019-11-29 09:45:00,93.42,93.44,93.36,93.43,1819.0,87.1059,87.1245,87.0499,87.1152,1819.0
2019-11-29 09:50:00,93.39,93.39,93.32,93.37,1720.0,87.0779,87.0779,87.0126,87.0592,1720.0
2019-11-29 09:55:00,93.34,93.48,93.33,93.48,1447.0,87.0313,87.1618,87.0219,87.1618,1447.0
2019-11-29 10:00:00,93.43,93.44,93.4,93.41,1267.0,87.1152,87.1245,87.0872,87.0965,1267.0
2019-11-29 10:05:00,93.4,93.52,93.38,93.42,4146.0,87.0872,87.1991,87.0686,87.1059,4146.0
2019-11-29 10:10:00,93.43,93.52,93.43,93.44,3406.0,87.1152,87.1991,87.1152,87.1245,3406.0
2019-11-29 10:15:00,93.45,93.45,93.23,93.26,3068.0,87.1338,87.1338,86.9287,86.9567,3068.0
2019-11-29 10:20:00,93.24,93.34,93.24,93.26,2465.0,86.938,87.0313,86.938,86.9567,2465.0
2019-11-29 10:25:00,93.27,93.38,93.27,93.38,3908.0,86.966,87.0686,86.966,87.0686,3908.0
2019-11-29 10:30:00,93.36,93.36,93.31,93.31,600.0,87.0499,87.0499,87.0033,87.0033,600.0
2019-11-29 10:35:00,93.29,93.35,93.28,93.32,906.0,86.9846,87.0406,86.9753,87.0126,906.0
2019-11-29 10:40:00,93.33,93.35,93.29,93.33,1912.0,87.0219,87.0406,86.9846,87.0219,1912.0
2019-11-29 10:45:00,93.32,93.43,93.3,93.41,2778.0,87.0126,87.1152,86.994,87.0965,2778.0
2019-11-29 10:50:00,93.4,93.49,93.4,93.48,1600.0,87.0872,87.1711,87.0872,87.1618,1600.0
2019-11-29 10:55:00,93.51,93.54,93.46,93.46,1304.0,87.1898,87.2177,87.1432,87.1432,1304.0
2019-11-29 11:00:00,93.47,93.53,93.47,93.51,2387.0,87.1525,87.2084,87.1525,87.1898,2387.0
2019-11-29 11:05:00,93.5,93.56,93.5,93.55,3612.0,87.1804,87.2364,87.1804,87.2271,3612.0
2019-11-29 11:10:00,93.52,93.54,93.51,93.51,999.0,87.1991,87.2177,87.1898,87.1898,999.0
2019-11-29 11:15:00,93.52,93.58,93.41,93.5,14448.0,87.1991,87.255,87.0965,87.1804,14448.0
2019-11-29 11:20:00,93.46,93.53,93.46,93.5,1231.0,87.1432,87.2084,87.1432,87.1804,1231.0
2019-11-29 11:25:00,93.51,93.53,93.5,93.51,2562.0,87.1898,87.2084,87.1804,87.1898,2562.0
2019-11-29 11:30:00,93.48,93.57,93.47,93.56,3974.0,87.1618,87.2457,87.1525,87.2364,3974.0
2019-11-29 11:35:00,93.52,93.53,93.48,93.48,3973.0,87.1991,87.2084,87.1618,87.1618,3973.0
2019-11-29 11:40:00,93.5,93.55,93.44,93.44,3597.0,87.1804,87.2271,87.1245,87.1245,3597.0
2019-11-29 11:45:00,93.42,93.42,93.25,93.25,3447.0,87.1059,87.1059,86.9473,86.9473,3447.0
2019-11-29 11:50:00,93.26,93.27,93.19,93.24,4588.0,86.9567,86.966,86.8914,86.938,4588.0
2019-11-29 11:55:00,93.22,93.24,93.19,93.23,2100.0,86.9194,86.938,86.8914,86.9287,2100.0
2019-11-29 12:00:00,93.23,93.23,93.11,93.18,3300.0,86.9287,86.9287,86.8168,86.8821,3300.0
2019-11-29 12:05:00,93.2,93.33,93.2,93.33,3209.0,86.9007,87.0219,86.9007,87.0219,3209.0
2019-11-29 12:10:00,93.33,93.36,93.28,93.28,2600.0,87.0219,87.0499,86.9753,86.9753,2600.0
2019-11-29 12:15:00,93.28,93.28,93.2,93.22,4915.0,86.9753,86.9753,86.9007,86.9194,4915.0
2019-11-29 12:20:00,93.24,93.25,93.22,93.25,2841.0,86.938,86.9473,86.9194,86.9473,2841.0
2019-11-29 12:25:00,93.26,93.3,93.2,93.21,3300.0,86.9567,86.994,86.9007,86.9101,3300.0
2019-11-29 12:30:00,93.2,93.21,93.13,93.16,4109.0,86.9007,86.9101,86.8355,86.8634,4109.0
2019-11-29 12:35:00,93.16,93.2,93.14,93.15,4021.0,86.8634,86.9007,86.8448,86.8541,4021.0
2019-11-29 12:40:00,93.12,93.21,93.1,93.21,5102.0,86.8261,86.9101,86.8075,86.9101,5102.0
2019-11-29 12:45:00,93.2,93.38,93.2,93.34,3986.0,86.9007,87.0686,86.9007,87.0313,3986.0
2019-11-29 12:50:00,93.33,93.33,93.27,93.28,9609.0,87.0219,87.0219,86.966,86.9753,9609.0
2019-11-29 12:55:00,93.3,93.34,93.1,93.27,34825.0,86.994,87.0313,86.8075,86.966,34825.0
2019-12-02 09:30:00,93.56,93.56,92.92,93.09,12374.0,87.2364,87.2364,86.6397,86.7982,12374.0
2019-12-02 09:35:00,93.2,93.36,92.98,93.36,850.0,86.9007,87.0499,86.6956,87.0499,850.0
2019-12-02 09:40:00,93.05,93.05,92.84,92.89,2748.0,86.7609,86.7609,86.5651,86.6117,2748.0
2019-12-02 09:45:00,92.97,93.07,92.93,92.93,2347.0,86.6863,86.7795,86.649,86.649,2347.0
2019-12-02 09:50:00,92.86,92.93,92.82,92.87,7110.0,86.5837,86.649,86.5464,86.593,7110.0
2019-12-02 09:55:00,92.86,92.89,92.81,92.89,2500.0,86.5837,86.6117,86.5371,86.6117,2500.0
2019-12-02 10:00:00,92.84,93.02,92.73,92.93,5603.0,86.5651,86.7329,86.4625,86.649,5603.0
2019-12-02 10:05:00,92.86,92.9,92.74,92.9,3417.0,86.5837,86.621,86.4718,86.621,3417.0
2019-12-02 10:10:00,92.98,93.12,92.98,93.1,1233.0,86.6956,86.8261,86.6956,86.8075,1233.0
2019-12-02 10:15:00,93.11,93.14,92.89,92.89,3352.0,86.8168,86.8448,86.6117,86.6117,3352.0
2019-12-02 10:20:00,92.89,92.93,92.85,92.86,2990.0,86.6117,86.649,86.5744,86.5837,2990.0
2019-12-02 10:25:00,92.87,92.95,92.86,92.95,1700.0,86.593,86.6676,86.5837,86.6676,1700.0
2019-12-02 10:30:00,92.93,92.93,92.79,92.84,2405.0,86.649,86.649,86.5184,86.5651,2405.0
2019-12-02 10:35:00,92.81,92.81,92.58,92.74,6064.0,86.5371,86.5371,86.3226,86.4718,6064.0
2019-12-02 10:40:00,92.71,92.85,92.69,92.8,1699.0,86.4438,86.5744,86.4252,86.5278,1699.0
2019-12-02 10:45:00,92.79,92.79,92.65,92.67,2550.0,86.5184,86.5184,86.3879,86.4065,2550.0
2019-12-02 10:50:00,92.68,92.71,92.56,92.58,2993.0,86.4159,86.4438,86.304,86.3226,2993.0
2019-12-02 10:55:00,92.59,92.73,92.58,92.67,1900.0,86.332,86.4625,86.3226,86.4065,1900.0
2019-12-02 11:00:00,92.66,92.73,92.63,92.73,1888.0,86.3972,86.4625,86.3693,86.4625,1888.0
2019-12-02 11:05:00,92.72,92.84,92.72,92.84,1100.0,86.4532,86.5651,86.4532,86.5651,1100.0
2019-12-02 11:10:00,92.77,92.77,92.66,92.66,1200.0,86.4998,86.4998,86.3972,86.3972,1200.0
2019-12-02 11:15:00,92.71,92.71,92.63,92.67,2515.0,86.4438,86.4438,86.3693,86.4065,2515.0
2019-12-02 11:20:00,92.68,92.76,92.68,92.69,5324.0,86.4159,86.4905,86.4159,86.4252,5324.0
2019-12-02 11:25:00,92.73,92.8,92.72,92.77,3910.0,86.4625,86.5278,86.4532,86.4998,3910.0
2019-12-02 11:30:00,92.78,92.78,92.61,92.64,5592.0,86.5091,86.5091,86.3506,86.3786,5592.0
2019-12-02 11:35:00,92.62,92.62,92.56,92.61,2570.0,86.3599,86.3599,86.304,86.3506,2570.0
2019-12-02 11:40:00,92.66,92.76,92.65,92.73,1121.0,86.3972,86.4905,86.3879,86.4625,1121.0
2019-12-02 11:45:00,92.72,92.76,92.7,92.74,3018.0,86.4532,86.4905,86.4345,86.4718,3018.0
2019-12-02 11:50:00,92.75,92.81,92.75,92.76,2822.0,86.4811,86.5371,86.4811,86.4905,2822.0
2019-12-02 11:55:00,92.77,92.81,92.76,92.8,3032.0,86.4998,86.5371,86.4905,86.5278,3032.0
2019-12-02 12:00:00,92.81,92.83,92.77,92.82,4152.0,86.5371,86.5557,86.4998,86.5464,4152.0
2019-12-02 12:05:00,92.82,92.82,92.77,92.8,12715.0,86.5464,86.5464,86.4998,86.5278,12715.0
2019-12-02 12:10:00,92.79,92.81,92.72,92.73,2786.0,86.5184,86.5371,86.4532,86.4625,2786.0
2019-12-02 12:15:00,92.73,92.73,92.66,92.69,2257.0,86.4625,86.4625,86.3972,86.4252,2257.0
2019-12-02 12:20:00,92.7,92.7,92.62,92.64,4171.0,86.4345,86.4345,86.3599,86.3786,4171.0
2019-12-02 12:25:00,92.64,92.64,92.47,92.52,11469.0,86.3786,86.3786,86.2201,86.2667,11469.0
2019-12-02 12:30:00,92.52,92.52,92.46,92.46,1630.0,86.2667,86.2667,86.2107,86.2107,1630.0
2019-12-02 12:35:00,92.47,92.53,92.46,92.53,2284.0,86.2201,86.276,86.2107,86.276,2284.0
2019-12-02 12:40:00,92.5,92.56,92.5,92.53,3341.0,86.248,86.304,86.248,86.276,3341.0
2019-12-02 12:45:00,92.53,92.56,92.43,92.43,2316.0,86.276,86.304,86.1828,86.1828,2316.0
2019-12-02 12:50:00,92.42,92.51,92.42,92.5,1566.0,86.1734,86.2574,86.1734,86.248,1566.0
2019-12-02 12:55:00,92.49,92.51,92.41,92.41,9481.0,86.2387,86.2574,86.1641,86.1641,9481.0
2019-12-02 13:00:00,92.41,92.5,92.41,92.5,4835.0,86.1641,86.248,86.1641,86.248,4835.0
2019-12-02 13:05:00,92.5,92.54,92.5,92.5,5409.0,86.248,86.2853,86.248,86.248,5409.0
2019-12-02 13:10:00,92.5,92.51,92.46,92.51,1068.0,86.248,86.2574,86.2107,86.2574,1068.0
2019-12-02 13:15:00,92.51,92.51,92.45,92.47,2600.0,86.2574,86.2574,86.2014,86.2201,2600.0
2019-12-02 13:20:00,92.48,92.55,92.47,92.5,6915.0,86.2294,86.2947,86.2201,86.248,6915.0
2019-12-02 13:25:00,92.5,92.55,92.5,92.55,7849.0,86.248,86.2947,86.248,86.2947,7849.0
2019-12-02 13:30:00,92.53,92.57,92.5,92.52,2940.0,86.276,86.3133,86.248,86.2667,2940.0
2019-12-02 13:35:00,92.52,92.56,92.51,92.56,2099.0,86.2667,86.304,86.2574,86.304,2099.0
2019-12-02 13:40:00,92.54,92.58,92.53,92.57,1914.0,86.2853,86.3226,86.276,86.3133,1914.0
2019-12-02 13:45:00,92.58,92.63,92.58,92.61,2512.0,86.3226,86.3693,86.3226,86.3506,2512.0
2019-12-02 13:50:00,92.6,92.65,92.58,92.65,2600.0,86.3413,86.3879,86.3226,86.3879,2600.0
2019-12-02 13:55:00,92.64,92.65,92.62,92.63,1700.0,86.3786,86.3879,86.3599,86.3693,1700.0
2019-12-02 14:00:00,92.62,92.69,92.62,92.69,1808.0,86.3599,86.4252,86.3599,86.4252,1808.0
2019-12-02 14:05:00,92.71,92.71,92.69,92.7,1000.0,86.4438,86.4438,86.4252,86.4345,1000.0
2019-12-02 14:10:00,92.73,92.81,92.73,92.8,2083.0,86.4625,86.5371,86.4625,86.5278,2083.0
2019-12-02 14:15:00,92.81,92.82,92.78,92.79,1360.0,86.5371,86.5464,86.5091,86.5184,1360.0
2019-12-02 14:20:00,92.79,92.8,92.76,92.79,2175.0,86.5184,86.5278,86.4905,86.5184,2175.0
2019-12-02 14:25:00,92.78,92.8,92.77,92.78,800.0,86.5091,86.5278,86.4998,86.5091,800.0
2019-12-02 14:30:00,92.79,92.85,92.78,92.82,1331.0,86.5184,86.5744,86.5091,86.5464,1331.0
2019-12-02 14:35:00,92.84,92.85,92.79,92.8,1700.0,86.5651,86.5744,86.5184,86.5278,1700.0
2019-12-02 14:40:00,92.82,92.85,92.79,92.85,1860.0,86.5464,86.5744,86.5184,86.5744,1860.0
2019-12-02 14:45:00,92.88,92.88,92.84,92.88,1600.0,86.6024,86.6024,86.5651,86.6024,1600.0
2019-12-02 14:50:00,92.88,92.89,92.83,92.83,2205.0,86.6024,86.6117,86.5557,86.5557,2205.0
2019-12-02 14:55:00,92.8,92.82,92.79,92.8,2982.0,86.5278,86.5464,86.5184,86.5278,2982.0
2019-12-02 15:00:00,92.8,92.8,92.67,92.67,2141.0,86.5278,86.5278,86.4065,86.4065,2141.0
2019-12-02 15:05:00,92.67,92.67,92.58,92.59,1822.0,86.4065,86.4065,86.3226,86.332,1822.0
2019-12-02 15:10:00,92.57,92.58,92.54,92.56,2284.0,86.3133,86.3226,86.2853,86.304,2284.0
2019-12-02 15:15:00,92.56,92.66,92.56,92.64,4740.0,86.304,86.3972,86.304,86.3786,4740.0
2019-12-02 15:20:00,92.64,92.66,92.58,92.59,4947.0,86.3786,86.3972,86.3226,86.332,4947.0
2019-12-02 15:25:00,92.59,92.59,92.5,92.5,7146.0,86.332,86.332,86.248,86.248,7146.0
2019-12-02 15:30:00,92.52,92.54,92.46,92.5,4723.0,86.2667,86.2853,86.2107,86.248,4723.0
2019-12-02 15:35:00,92.49,92.58,92.48,92.52,7936.0,86.2387,86.3226,86.2294,86.2667,7936.0
2019-12-02 15:40:00,92.5,92.53,92.47,92.53,6673.0,86.248,86.276,86.2201,86.276,6673.0
2019-12-02 15:45:00,92.53,92.56,92.44,92.45,9844.0,86.276,86.304,86.1921,86.2014,9844.0
2019-12-02 15:50:00,92.44,92.44,92.35,92.35,16014.0,86.1921,86.1921,86.1082,86.1082,16014.0
2019-12-02 15:55:00,92.34,92.42,92.24,92.24,75784.0,86.0989,86.1734,86.0056,86.0056,75784.0
2019-12-03 09:30:00,91.65,91.65,91.33,91.58,11336.0,85.4555,85.4555,85.1571,85.3902,11336.0
2019-12-03 09:35:00,91.59,91.73,91.51,91.56,4760.0,85.3995,85.5301,85.325,85.3716,4760.0
2019-12-03 09:40:00,91.56,91.65,91.5,91.55,5042.0,85.3716,85.4555,85.3156,85.3622,5042.0
2019-12-03 09:45:00,91.44,91.48,91.23,91.23,1814.0,85.2597,85.297,85.0639,85.0639,1814.0
2019-12-03 09:50:00,91.17,91.34,91.09,91.29,2086.0,85.0079,85.1664,84.9333,85.1198,2086.0
2019-12-03 09:55:00,91.3,91.34,91.18,91.19,5116.0,85.1291,85.1664,85.0173,85.0266,5116.0
2019-12-03 10:00:00,91.18,91.42,91.17,91.37,3500.0,85.0173,85.241,85.0079,85.1944,3500.0
2019-12-03 10:05:00,91.33,91.33,91.05,91.17,4220.0,85.1571,85.1571,84.896,85.0079,4220.0
2019-12-03 10:10:00,91.15,91.21,91.13,91.21,1477.0,84.9893,85.0452,84.9706,85.0452,1477.0
2019-12-03 10:15:00,91.24,91.37,91.24,91.37,900.0,85.0732,85.1944,85.0732,85.1944,900.0
2019-12-03 10:20:00,91.39,91.44,91.36,91.36,742.0,85.2131,85.2597,85.1851,85.1851,742.0
2019-12-03 10:25:00,91.3,91.37,91.29,91.33,1138.0,85.1291,85.1944,85.1198,85.1571,1138.0
2019-12-03 10:30:00,91.36,91.46,91.33,91.45,2521.0,85.1851,85.2783,85.1571,85.269,2521.0
2019-12-03 10:35:00,91.41,91.48,91.39,91.48,1639.0,85.2317,85.297,85.2131,85.297,1639.0
2019-12-03 10:40:00,91.47,91.47,91.42,91.43,1575.0,85.2877,85.2877,85.241,85.2504,1575.0
2019-12-03 10:45:00,91.41,91.42,91.35,91.37,1890.0,85.2317,85.241,85.1758,85.1944,1890.0
2019-12-03 10:50:00,91.33,91.33,91.23,91.23,1525.0,85.1571,85.1571,85.0639,85.0639,1525.0
2019-12-03 10:55:00,91.2,91.45,91.2,91.41,3253.0,85.0359,85.269,85.0359,85.2317,3253.0
2019-12-03 11:00:00,91.41,91.41,91.24,91.26,2707.0,85.2317,85.2317,85.0732,85.0918,2707.0
2019-12-03 11:05:00,91.28,91.35,91.24,91.31,2582.0,85.1105,85.1758,85.0732,85.1385,2582.0
2019-12-03 11:10:00,91.31,91.44,91.31,91.42,1900.0,85.1385,85.2597,85.1385,85.241,1900.0
2019-12-03 11:15:00,91.41,91.51,91.36,91.39,4291.0,85.2317,85.325,85.1851,85.2131,4291.0
2019-12-03 11:20:00,91.36,91.39,91.32,91.33,912.0,85.1851,85.2131,85.1478,85.1571,912.0
2019-12-03 11:25:00,91.33,91.36,91.31,91.32,1498.0,85.1571,85.1851,85.1385,85.1478,1498.0
2019-12-03 11:30:00,91.3,91.32,91.19,91.22,2123.0,85.1291,85.1478,85.0266,85.0546,2123.0
2019-12-03 11:35:00,91.2,91.35,91.19,91.34,3400.0,85.0359,85.1758,85.0266,85.1664,3400.0
2019-12-03 11:40:00,91.35,91.37,91.31,91.33,2618.0,85.1758,85.1944,85.1385,85.1571,2618.0
2019-12-03 11:45:00,91.34,91.36,91.3,91.31,500.0,85.1664,85.1851,85.1291,85.1385,500.0
2019-12-03 11:50:00,91.28,91.28,91.17,91.18,1971.0,85.1105,85.1105,85.0079,85.0173,1971.0
2019-12-03 11:55:00,91.13,91.16,91.1,91.16,2342.0,84.9706,84.9986,84.9427,84.9986,2342.0
2019-12-03 12:00:00,91.14,91.14,91.0,91.01,2895.0,84.98,84.98,84.8494,84.8587,2895.0
2019-12-03 12:05:00,90.99,91.13,90.96,91.13,3004.0,84.8401,84.9706,84.8121,84.9706,3004.0
2019-12-03 12:10:00,91.12,91.13,90.92,90.93,1107.0,84.9613,84.9706,84.7748,84.7842,1107.0
2019-12-03 12:15:00,90.92,90.94,90.9,90.94,2980.0,84.7748,84.7935,84.7562,84.7935,2980.0
2019-12-03 12:20:00,90.94,90.96,90.91,90.95,1600.0,84.7935,84.8121,84.7655,84.8028,1600.0
2019-12-03 12:25:00,90.96,90.98,90.92,90.94,2819.0,84.8121,84.8308,84.7748,84.7935,2819.0
2019-12-03 12:30:00,90.95,90.97,90.85,90.87,3793.0,84.8028,84.8214,84.7096,84.7282,3793.0
2019-12-03 12:35:00,90.88,90.91,90.84,90.84,3830.0,84.7375,84.7655,84.7002,84.7002,3830.0
2019-12-03 12:40:00,90.89,90.89,90.83,90.83,1400.0,84.7469,84.7469,84.6909,84.6909,1400.0
2019-12-03 12:45:00,90.86,90.89,90.85,90.89,895.0,84.7189,84.7469,84.7096,84.7469,895.0
2019-12-03 12:50:00,90.92,90.99,90.91,90.93,2960.0,84.7748,84.8401,84.7655,84.7842,2960.0
2019-12-03 12:55:00,90.93,90.98,90.93,90.98,1600.0,84.7842,84.8308,84.7842,84.8308,1600.0
2019-12-03 13:00:00,91.0,91.06,91.0,91.04,500.0,84.8494,84.9054,84.8494,84.8867,500.0
2019-12-03 13:05:00,91.03,91.05,91.02,91.04,1542.0,84.8774,84.896,84.8681,84.8867,1542.0
2019-12-03 13:10:00,91.03,91.09,91.01,91.03,2461.0,84.8774,84.9333,84.8587,84.8774,2461.0
2019-12-03 13:15:00,91.03,91.04,90.98,90.98,2100.0,84.8774,84.8867,84.8308,84.8308,2100.0
2019-12-03 13:20:00,90.96,91.06,90.96,91.04,3190.0,84.8121,84.9054,84.8121,84.8867,3190.0
2019-12-03 13:25:00,91.05,91.06,90.99,91.04,1864.0,84.896,84.9054,84.8401,84.8867,1864.0
2019-12-03 13:30:00,91.05,91.14,91.03,91.14,8610.0,84.896,84.98,84.8774,84.98,8610.0
2019-12-03 13:35:00,91.15,91.24,91.15,91.24,3287.0,84.9893,85.0732,84.9893,85.0732,3287.0
2019-12-03 13:40:00,91.24,91.27,91.19,91.19,1556.0,85.0732,85.1012,85.0266,85.0266,1556.0
2019-12-03 13:45:00,91.2,91.22,91.17,91.18,2090.0,85.0359,85.0546,85.0079,85.0173,2090.0
2019-12-03 13:50:00,91.16,91.21,91.16,91.21,1496.0,84.9986,85.0452,84.9986,85.0452,1496.0
2019-12-03 13:55:00,91.21,91.32,91.21,91.26,29948.0,85.0452,85.1478,85.0452,85.0918,29948.0
2019-12-03 14:00:00,91.3,91.31,91.27,91.3,2620.0,85.1291,85.1385,85.1012,85.1291,2620.0
2019-12-03 14:05:00,91.28,91.31,91.21,91.28,2820.0,85.1105,85.1385,85.0452,85.1105,2820.0
2019-12-03 14:10:00,91.26,91.31,91.25,91.29,1829.0,85.0918,85.1385,85.0825,85.1198,1829.0
2019-12-03 14:15:00,91.27,91.28,91.21,91.22,1300.0,85.1012,85.1105,85.0452,85.0546,1300.0
2019-12-03 14:20:00,91.23,91.23,91.17,91.19,1418.0,85.0639,85.0639,85.0079,85.0266,1418.0
2019-12-03 14:25:00,91.18,91.22,91.18,91.2,2100.0,85.0173,85.0546,85.0173,85.0359,2100.0
2019-12-03 14:30:00,91.19,91.19,91.13,91.17,1521.0,85.0266,85.0266,84.9706,85.0079,1521.0
2019-12-03 14:35:00,91.13,91.15,91.13,91.14,500.0,84.9706,84.9893,84.9706,84.98,500.0
2019-12-03 14:40:00,91.13,91.22,91.13,91.19,3134.0,84.9706,85.0546,84.9706,85.0266,3134.0
2019-12-03 14:45:00,91.19,91.24,91.19,91.2,2468.0,85.0266,85.0732,85.0266,85.0359,2468.0
2019-12-03 14:50:00,91.22,91.22,91.16,91.18,3307.0,85.0546,85.0546,84.9986,85.0173,3307.0
2019-12-03 14:55:00,91.18,91.2,91.11,91.2,13925.0,85.0173,85.0359,84.952,85.0359,13925.0
2019-12-03 15:00:00,91.22,91.26,91.16,91.24,5847.0,85.0546,85.0918,84.9986,85.0732,5847.0
2019-12-03 15:05:00,91.25,91.31,91.22,91.29,3083.0,85.0825,85.1385,85.0546,85.1198,3083.0
2019-12-03 15:10:00,91.27,91.42,91.26,91.41,4890.0,85.1012,85.241,85.0918,85.2317,4890.0
2019-12-03 15:15:00,91.41,91.47,91.39,91.47,2018.0,85.2317,85.2877,85.2131,85.2877,2018.0
2019-12-03 15:20:00,91.48,91.56,91.48,91.55,3875.0,85.297,85.3716,85.297,85.3622,3875.0
2019-12-03 15:25:00,91.55,91.58,91.54,91.55,6032.0,85.3622,85.3902,85.3529,85.3622,6032.0
2019-12-03 15:30:00,91.54,91.54,91.41,91.42,5655.0,85.3529,85.3529,85.2317,85.241,5655.0
2019-12-03 15:35:00,91.42,91.46,91.4,91.43,25185.0,85.241,85.2783,85.2224,85.2504,25185.0
2019-12-03 15:40:00,91.44,91.45,91.36,91.37,6843.0,85.2597,85.269,85.1851,85.1944,6843.0
2019-12-03 15:45:00,91.36,91.44,91.36,91.4,18702.0,85.1851,85.2597,85.1851,85.2224,18702.0
2019-12-03 15:50:00,91.42,91.43,91.33,91.43,19962.0,85.241,85.2504,85.1571,85.2504,19962.0
2019-12-03 15:55:00,91.44,91.47,91.33,91.34,38258.0,85.2597,85.2877,85.1571,85.1664,38258.0
2019-12-04 09:30:00,91.23,91.43,91.06,91.4,10861.0,85.0639,85.2504,84.9054,85.2224,10861.0
2019-12-04 09:35:00,91.44,91.59,91.44,91.55,6200.0,85.2597,85.3995,85.2597,85.3622,6200.0
2019-12-04 09:40:00,91.55,91.58,91.47,91.51,4294.0,85.3622,85.3902,85.2877,85.325,4294.0
2019-12-04 09:45:00,91.53,91.65,91.52,91.58,4562.0,85.3436,85.4555,85.3343,85.3902,4562.0
2019-12-04 09:50:00,91.58,91.76,91.48,91.76,12658.0,85.3902,85.5581,85.297,85.5581,12658.0
2019-12-04 09:55:00,91.76,91.9,91.72,91.84,8798.0,85.5581,85.6886,85.5208,85.6326,8798.0
2019-12-04 10:00:00,91.86,91.91,91.77,91.9,10162.0,85.6513,85.6979,85.5674,85.6886,10162.0
2019-12-04 10:05:00,91.89,92.1,91.88,91.97,5381.0,85.6793,85.8751,85.6699,85.7539,5381.0
2019-12-04 10:10:00,91.97,92.01,91.81,91.84,7020.0,85.7539,85.7912,85.6047,85.6326,7020.0
2019-12-04 10:15:00,91.84,91.88,91.77,91.83,2130.0,85.6326,85.6699,85.5674,85.6233,2130.0
2019-12-04 10:20:00,91.81,91.82,91.67,91.69,1368.0,85.6047,85.614,85.4741,85.4928,1368.0
2019-12-04 10:25:00,91.65,91.69,91.62,91.69,4478.0,85.4555,85.4928,85.4275,85.4928,4478.0
2019-12-04 10:30:00,91.7,91.75,91.57,91.57,11798.0,85.5021,85.5487,85.3809,85.3809,11798.0
2019-12-04 10:35:00,91.59,91.69,91.59,91.63,5793.0,85.3995,85.4928,85.3995,85.4368,5793.0
2019-12-04 10:40:00,91.68,91.76,91.62,91.76,2631.0,85.4835,85.5581,85.4275,85.5581,2631.0
2019-12-04 10:45:00,91.82,91.97,91.78,91.92,2407.0,85.614,85.7539,85.5767,85.7072,2407.0
2019-12-04 10:50:00,91.91,91.91,91.7,91.7,10579.0,85.6979,85.6979,85.5021,85.5021,10579.0
2019-12-04 10:55:00,91.68,91.76,91.65,91.68,6255.0,85.4835,85.5581,85.4555,85.4835,6255.0
2019-12-04 11:00:00,91.7,91.74,91.65,91.71,5460.0,85.5021,85.5394,85.4555,85.5114,5460.0
2019-12-04 11:05:00,91.68,91.68,91.6,91.61,2200.0,85.4835,85.4835,85.4089,85.4182,2200.0
2019-12-04 11:10:00,91.62,91.72,91.58,91.68,9075.0,85.4275,85.5208,85.3902,85.4835,9075.0
2019-12-04 11:15:00,91.7,91.77,91.69,91.77,3863.0,85.5021,85.5674,85.4928,85.5674,3863.0
2019-12-04 11:20:00,91.79,91.9,91.78,91.9,4744.0,85.586,85.6886,85.5767,85.6886,4744.0
2019-12-04 11:25:00,91.89,92.02,91.81,92.0,24194.0,85.6793,85.8005,85.6047,85.7818,24194.0
2019-12-04 11:30:00,92.01,92.14,92.01,92.12,4355.0,85.7912,85.9124,85.7912,85.8937,4355.0
2019-12-04 11:35:00,92.13,92.13,92.04,92.04,5609.0,85.903,85.903,85.8191,85.8191,5609.0
2019-12-04 11:40:00,92.06,92.14,92.03,92.1,6323.0,85.8378,85.9124,85.8098,85.8751,6323.0
2019-12-04 11:45:00,92.08,92.14,92.05,92.14,4150.0,85.8564,85.9124,85.8285,85.9124,4150.0
2019-12-04 11:50:00,92.14,92.17,92.1,92.14,4017.0,85.9124,85.9403,85.8751,85.9124,4017.0
2019-12-04 11:55:00,92.14,92.14,92.05,92.07,7964.0,85.9124,85.9124,85.8285,85.8471,7964.0
2019-12-04 12:00:00,92.07,92.11,91.98,92.07,5414.0,85.8471,85.8844,85.7632,85.8471,5414.0
2019-12-04 12:05:00,92.09,92.17,92.07,92.07,2895.0,85.8657,85.9403,85.8471,85.8471,2895.0
2019-12-04 12:10:00,92.08,92.08,92.04,92.08,4665.0,85.8564,85.8564,85.8191,85.8564,4665.0
2019-12-04 12:15:00,92.05,92.06,91.98,92.04,4816.0,85.8285,85.8378,85.7632,85.8191,4816.0
2019-12-04 12:20:00,92.03,92.05,92.01,92.01,5139.0,85.8098,85.8285,85.7912,85.7912,5139.0
2019-12-04 12:25:00,92.02,92.05,91.99,91.99,1825.0,85.8005,85.8285,85.7725,85.7725,1825.0
2019-12-04 12:30:00,92.0,92.04,91.99,92.03,4785.0,85.7818,85.8191,85.7725,85.8098,4785.0
2019-12-04 12:35:00,92.02,92.02,91.99,91.99,1200.0,85.8005,85.8005,85.7725,85.7725,1200.0
2019-12-04 12:40:00,92.01,92.05,91.99,92.05,4375.0,85.7912,85.8285,85.7725,85.8285,4375.0
2019-12-04 12:45:00,92.03,92.12,92.03,92.06,5422.0,85.8098,85.8937,85.8098,85.8378,5422.0
2019-12-04 12:50:00,92.07,92.09,92.05,92.08,3819.0,85.8471,85.8657,85.8285,85.8564,3819.0
2019-12-04 12:55:00,92.11,92.18,92.09,92.18,2766.0,85.8844,85.9497,85.8657,85.9497,2766.0
2019-12-04 13:00:00,92.18,92.19,92.11,92.13,9460.0,85.9497,85.959,85.8844,85.903,9460.0
2019-12-04 13:05:00,92.13,92.13,92.08,92.12,1935.0,85.903,85.903,85.8564,85.8937,1935.0
2019-12-04 13:10:00,92.12,92.15,92.11,92.14,2915.0,85.8937,85.9217,85.8844,85.9124,2915.0
2019-12-04 13:15:00,92.12,92.14,92.05,92.05,2403.0,85.8937,85.9124,85.8285,85.8285,2403.0
2019-12-04 13:20:00,92.06,92.1,92.05,92.1,3212.0,85.8378,85.8751,85.8285,85.8751,3212.0
2019-12-04 13:25:00,92.08,92.2,92.08,92.18,7444.0,85.8564,85.9683,85.8564,85.9497,7444.0
2019-12-04 13:30:00,92.17,92.2,92.17,92.2,3394.0,85.9403,85.9683,85.9403,85.9683,3394.0
2019-12-04 13:35:00,92.19,92.2,92.12,92.17,4430.0,85.959,85.9683,85.8937,85.9403,4430.0
2019-12-04 13:40:00,92.15,92.16,92.13,92.15,1300.0,85.9217,85.931,85.903,85.9217,1300.0
2019-12-04 13:45:00,92.13,92.2,92.13,92.16,4815.0,85.903,85.9683,85.903,85.931,4815.0
2019-12-04 13:50:00,92.16,92.21,92.16,92.18,4957.0,85.931,85.9776,85.931,85.9497,4957.0
2019-12-04 13:55:00,92.18,92.23,92.17,92.2,6289.0,85.9497,85.9963,85.9403,85.9683,6289.0
2019-12-04 14:00:00,92.19,92.31,92.19,92.3,5100.0,85.959,86.0709,85.959,86.0616,5100.0
2019-12-04 14:05:00,92.32,92.33,92.28,92.29,5832.0,86.0802,86.0895,86.0429,86.0522,5832.0
2019-12-04 14:10:00,92.3,92.35,92.3,92.31,3307.0,86.0616,86.1082,86.0616,86.0709,3307.0
2019-12-04 14:15:00,92.35,92.43,92.33,92.4,4910.0,86.1082,86.1828,86.0895,86.1548,4910.0
2019-12-04 14:20:00,92.4,92.41,92.33,92.39,7306.0,86.1548,86.1641,86.0895,86.1455,7306.0
2019-12-04 14:25:00,92.38,92.45,92.35,92.43,5339.0,86.1361,86.2014,86.1082,86.1828,5339.0
2019-12-04 14:30:00,92.45,92.49,92.41,92.41,4213.0,86.2014,86.2387,86.1641,86.1641,4213.0
2019-12-04 14:35:00,92.42,92.45,92.41,92.45,3827.0,86.1734,86.2014,86.1641,86.2014,3827.0
2019-12-04 14:40:00,92.45,92.5,92.45,92.49,3871.0,86.2014,86.248,86.2014,86.2387,3871.0
2019-12-04 14:45:00,92.49,92.51,92.47,92.5,5616.0,86.2387,86.2574,86.2201,86.248,5616.0
2019-12-04 14:50:00,92.51,92.56,92.5,92.55,9645.0,86.2574,86.304,86.248,86.2947,9645.0
2019-12-04 14:55:00,92.54,92.57,92.44,92.47,12819.0,86.2853,86.3133,86.1921,86.2201,12819.0
2019-12-04 15:00:00,92.48,92.52,92.43,92.45,8982.0,86.2294,86.2667,86.1828,86.2014,8982.0
2019-12-04 15:05:00,92.45,92.5,92.44,92.44,8974.0,86.2014,86.248,86.1921,86.1921,8974.0
2019-12-04 15:10:00,92.43,92.44,92.33,92.38,10851.0,86.1828,86.1921,86.0895,86.1361,10851.0
2019-12-04 15:15:00,92.39,92.39,92.29,92.32,8874.0,86.1455,86.1455,86.0522,86.0802,8874.0
2019-12-04 15:20:00,92.33,92.4,92.32,92.39,6448.0,86.0895,86.1548,86.0802,86.1455,6448.0
2019-12-04 15:25:00,92.39,92.4,92.34,92.34,6513.0,86.1455,86.1548,86.0989,86.0989,6513.0
2019-12-04 15:30:00,92.34,92.39,92.32,92.39,10134.0,86.0989,86.1455,86.0802,86.1455,10134.0
2019-12-04 15:35:00,92.39,92.51,92.37,92.51,8159.0,86.1455,86.2574,86.1268,86.2574,8159.0
2019-12-04 15:40:00,92.5,92.59,92.5,92.58,16914.0,86.248,86.332,86.248,86.3226,16914.0
2019-12-04 15:45:00,92.58,92.72,92.58,92.64,27852.0,86.3226,86.4532,86.3226,86.3786,27852.0
2019-12-04 15:50:00,92.65,92.66,92.47,92.47,34143.0,86.3879,86.3972,86.2201,86.2201,34143.0
2019-12-04 15:55:00,92.47,92.68,92.46,92.59,101577.0,86.2201,86.4159,86.2107,86.332,101577.0
2019-12-05 09:30:00,92.47,92.75,92.38,92.43,9628.0,86.6191,86.8814,86.5348,86.5817,9628.0
2019-12-05 09:35:00,92.39,92.45,92.28,92.36,2146.0,86.5442,86.6004,86.4412,86.5161,2146.0
2019-12-05 09:40:00,92.19,92.39,92.19,92.29,1200.0,86.3569,86.5442,86.3569,86.4505,1200.0
2019-12-05 09:45:00,92.26,92.39,92.26,92.28,3583.0,86.4224,86.5442,86.4224,86.4412,3583.0
2019-12-05 09:50:00,92.25,92.32,92.24,92.32,500.0,86.4131,86.4786,86.4037,86.4786,500.0
2019-12-05 09:55:00,92.36,92.39,92.3,92.38,800.0,86.5161,86.5442,86.4599,86.5348,800.0
2019-12-05 10:00:00,92.39,92.46,92.32,92.32,2313.0,86.5442,86.6098,86.4786,86.4786,2313.0
2019-12-05 10:05:00,92.36,92.38,92.13,92.13,1602.0,86.5161,86.5348,86.3007,86.3007,1602.0
2019-12-05 10:10:00,92.04,92.08,91.93,91.98,900.0,86.2164,86.2538,86.1133,86.1602,900.0
2019-12-05 10:15:00,91.97,92.07,91.93,92.03,3100.0,86.1508,86.2445,86.1133,86.207,3100.0
2019-12-05 10:20:00,92.05,92.07,92.03,92.06,1102.0,86.2257,86.2445,86.207,86.2351,1102.0
2019-12-05 10:25:00,92.02,92.14,92.02,92.14,700.0,86.1976,86.31,86.1976,86.31,700.0
2019-12-05 10:30:00,92.2,92.2,92.17,92.19,3000.0,86.3662,86.3662,86.3381,86.3569,3000.0
2019-12-05 10:35:00,92.2,92.2,92.11,92.11,2600.0,86.3662,86.3662,86.2819,86.2819,2600.0
2019-12-05 10:40:00,92.09,92.1,92.04,92.09,1058.0,86.2632,86.2726,86.2164,86.2632,1058.0
2019-12-05 10:45:00,92.11,92.2,92.11,92.2,1913.0,86.2819,86.3662,86.2819,86.3662,1913.0
2019-12-05 10:50:00,92.2,92.38,92.18,92.35,13919.0,86.3662,86.5348,86.3475,86.5067,13919.0
2019-12-05 10:55:00,92.26,92.3,92.24,92.28,2404.0,86.4224,86.4599,86.4037,86.4412,2404.0
2019-12-05 11:00:00,92.27,92.28,92.19,92.19,3201.0,86.4318,86.4412,86.3569,86.3569,3201.0
2019-12-05 11:05:00,92.23,92.32,92.19,92.31,8192.0,86.3943,86.4786,86.3569,86.4693,8192.0
2019-12-05 11:10:00,92.31,92.31,92.25,92.29,3970.0,86.4693,86.4693,86.4131,86.4505,3970.0
2019-12-05 11:15:00,92.31,92.38,92.3,92.37,8551.0,86.4693,86.5348,86.4599,86.5255,8551.0
2019-12-05 11:20:00,92.38,92.38,92.32,92.32,4593.0,86.5348,86.5348,86.4786,86.4786,4593.0
2019-12-05 11:25:00,92.33,92.39,92.33,92.39,5351.0,86.488,86.5442,86.488,86.5442,5351.0
2019-12-05 11:30:00,92.41,92.41,92.33,92.35,3777.0,86.5629,86.5629,86.488,86.5067,3777.0
2019-12-05 11:35:00,92.31,92.31,92.24,92.28,2819.0,86.4693,86.4693,86.4037,86.4412,2819.0
2019-12-05 11:40:00,92.26,92.26,92.18,92.21,2000.0,86.4224,86.4224,86.3475,86.3756,2000.0
2019-12-05 11:45:00,92.19,92.28,92.17,92.28,1817.0,86.3569,86.4412,86.3381,86.4412,1817.0
2019-12-05 11:50:00,92.28,92.33,92.27,92.31,5624.0,86.4412,86.488,86.4318,86.4693,5624.0
2019-12-05 11:55:00,92.33,92.33,92.29,92.31,2094.0,86.488,86.488,86.4505,86.4693,2094.0
2019-12-05 12:00:00,92.31,92.37,92.3,92.34,5634.0,86.4693,86.5255,86.4599,86.4974,5634.0
2019-12-05 12:05:00,92.35,92.35,92.31,92.31,2221.0,86.5067,86.5067,86.4693,86.4693,2221.0
2019-12-05 12:10:00,92.31,92.33,92.23,92.33,1300.0,86.4693,86.488,86.3943,86.488,1300.0
2019-12-05 12:15:00,92.31,92.38,92.3,92.35,4411.0,86.4693,86.5348,86.4599,86.5067,4411.0
2019-12-05 12:20:00,92.34,92.34,92.26,92.28,4379.0,86.4974,86.4974,86.4224,86.4412,4379.0
2019-12-05 12:25:00,92.31,92.32,92.3,92.32,2324.0,86.4693,86.4786,86.4599,86.4786,2324.0
2019-12-05 12:30:00,92.32,92.39,92.29,92.39,7236.0,86.4786,86.5442,86.4505,86.5442,7236.0
2019-12-05 12:35:00,92.37,92.49,92.37,92.49,8063.0,86.5255,86.6379,86.5255,86.6379,8063.0
2019-12-05 12:40:00,92.5,92.5,92.44,92.45,4035.0,86.6472,86.6472,86.591,86.6004,4035.0
2019-12-05 12:45:00,92.48,92.63,92.48,92.55,4214.0,86.6285,86.769,86.6285,86.6941,4214.0
2019-12-05 12:50:00,92.58,92.6,92.54,92.6,719.0,86.7222,86.7409,86.6847,86.7409,719.0
2019-12-05 12:55:00,92.62,92.65,92.62,92.65,1600.0,86.7597,86.7878,86.7597,86.7878,1600.0
2019-12-05 13:00:00,92.67,92.67,92.61,92.61,2544.0,86.8065,86.8065,86.7503,86.7503,2544.0
2019-12-05 13:05:00,92.62,92.62,92.53,92.55,2593.0,86.7597,86.7597,86.6754,86.6941,2593.0
2019-12-05 13:10:00,92.55,92.59,92.54,92.56,2245.0,86.6941,86.7316,86.6847,86.7035,2245.0
2019-12-05 13:15:00,92.57,92.59,92.54,92.59,3258.0,86.7128,86.7316,86.6847,86.7316,3258.0
2019-12-05 13:20:00,92.62,92.62,92.56,92.56,1706.0,86.7597,86.7597,86.7035,86.7035,1706.0
2019-12-05 13:25:00,92.57,92.59,92.57,92.59,400.0,86.7128,86.7316,86.7128,86.7316,400.0
2019-12-05 13:30:00,92.62,92.65,92.58,92.59,3255.0,86.7597,86.7878,86.7222,86.7316,3255.0
2019-12-05 13:35:00,92.6,92.7,92.6,92.67,1800.0,86.7409,86.8346,86.7409,86.8065,1800.0
2019-12-05 13:40:00,92.67,92.7,92.62,92.7,3500.0,86.8065,86.8346,86.7597,86.8346,3500.0
2019-12-05 13:45:00,92.68,92.7,92.67,92.7,2297.0,86.8159,86.8346,86.8065,86.8346,2297.0
2019-12-05 13:50:00,92.69,92.77,92.69,92.77,1995.0,86.8252,86.9002,86.8252,86.9002,1995.0
2019-12-05 13:55:00,92.78,92.87,92.77,92.85,3706.0,86.9095,86.9938,86.9002,86.9751,3706.0
2019-12-05 14:00:00,92.84,92.93,92.84,92.91,4408.0,86.9657,87.05,86.9657,87.0313,4408.0
2019-12-05 14:05:00,92.9,92.95,92.89,92.95,2442.0,87.0219,87.0688,87.0126,87.0688,2442.0
2019-12-05 14:10:00,92.94,93.02,92.93,93.01,2997.0,87.0594,87.1343,87.05,87.125,2997.0
2019-12-05 14:15:00,93.0,93.03,92.93,92.93,5014.0,87.1156,87.1437,87.05,87.05,5014.0
2019-12-05 14:20:00,92.94,92.96,92.85,92.85,1426.0,87.0594,87.0781,86.9751,86.9751,1426.0
2019-12-05 14:25:00,92.87,92.92,92.87,92.92,2991.0,86.9938,87.0407,86.9938,87.0407,2991.0
2019-12-05 14:30:00,92.93,92.94,92.91,92.91,1102.0,87.05,87.0594,87.0313,87.0313,1102.0
2019-12-05 14:35:00,92.92,92.93,92.88,92.93,1808.0,87.0407,87.05,87.0032,87.05,1808.0
2019-12-05 14:40:00,92.93,92.98,92.93,92.96,1804.0,87.05,87.0969,87.05,87.0781,1804.0
2019-12-05 14:45:00,92.94,92.96,92.84,92.89,2754.0,87.0594,87.0781,86.9657,87.0126,2754.0
2019-12-05 14:50:00,92.89,92.97,92.89,92.97,1685.0,87.0126,87.0875,87.0126,87.0875,1685.0
2019-12-05 14:55:00,92.97,92.97,92.7,92.78,6954.0,87.0875,87.0875,86.8346,86.9095,6954.0
2019-12-05 15:00:00,92.78,92.89,92.76,92.89,3161.0,86.9095,87.0126,86.8908,87.0126,3161.0
2019-12-05 15:05:00,92.88,92.91,92.84,92.84,1993.0,87.0032,87.0313,86.9657,86.9657,1993.0
2019-12-05 15:10:00,92.86,92.88,92.85,92.87,1305.0,86.9845,87.0032,86.9751,86.9938,1305.0
2019-12-05 15:15:00,92.91,92.92,92.86,92.88,2790.0,87.0313,87.0407,86.9845,87.0032,2790.0
2019-12-05 15:20:00,92.89,92.91,92.86,92.87,1108.0,87.0126,87.0313,86.9845,86.9938,1108.0
2019-12-05 15:25:00,92.9,92.91,92.88,92.91,2074.0,87.0219,87.0313,87.0032,87.0313,2074.0
2019-12-05 15:30:00,92.91,92.94,92.91,92.92,1907.0,87.0313,87.0594,87.0313,87.0407,1907.0
2019-12-05 15:35:00,92.93,92.95,92.89,92.92,3518.0,87.05,87.0688,87.0126,87.0407,3518.0
2019-12-05 15:40:00,92.92,92.95,92.89,92.95,4250.0,87.0407,87.0688,87.0126,87.0688,4250.0
2019-12-05 15:45:00,92.95,92.98,92.85,92.86,8043.0,87.0688,87.0969,86.9751,86.9845,8043.0
2019-12-05 15:50:00,92.85,92.87,92.83,92.83,8343.0,86.9751,86.9938,86.9564,86.9564,8343.0
2019-12-05 15:55:00,92.84,92.92,92.8,92.92,28822.0,86.9657,87.0407,86.9283,87.0407,28822.0
2019-12-06 09:30:00,93.56,93.67,93.39,93.39,6887.0,87.6402,87.7432,87.4809,87.4809,6887.0
2019-12-06 09:35:00,93.64,93.64,93.21,93.22,1312.0,87.7151,87.7151,87.3123,87.3217,1312.0
2019-12-06 09:40:00,93.3,93.3,93.21,93.29,412.0,87.3966,87.3966,87.3123,87.3873,412.0
2019-12-06 09:45:00,93.31,93.38,93.27,93.27,5451.0,87.406,87.4716,87.3685,87.3685,5451.0
2019-12-06 09:50:00,93.24,93.3,93.1,93.14,1123.0,87.3404,87.3966,87.2093,87.2468,1123.0
2019-12-06 09:55:00,93.11,93.25,93.05,93.24,2357.0,87.2187,87.3498,87.1624,87.3404,2357.0
2019-12-06 10:00:00,93.42,93.42,93.36,93.36,934.0,87.509,87.509,87.4528,87.4528,934.0
2019-12-06 10:05:00,93.35,93.4,93.3,93.37,1305.0,87.4435,87.4903,87.3966,87.4622,1305.0
2019-12-06 10:10:00,93.31,93.44,93.21,93.39,4576.0,87.406,87.5278,87.3123,87.4809,4576.0
2019-12-06 10:15:00,93.35,93.38,93.18,93.2,4906.0,87.4435,87.4716,87.2842,87.303,4906.0
2019-12-06 10:20:00,93.18,93.23,93.1,93.23,5158.0,87.2842,87.3311,87.2093,87.3311,5158.0
2019-12-06 10:25:00,93.18,93.37,93.18,93.25,2578.0,87.2842,87.4622,87.2842,87.3498,2578.0
2019-12-06 10:30:00,93.31,93.35,93.27,93.32,1812.0,87.406,87.4435,87.3685,87.4154,1812.0
2019-12-06 10:35:00,93.15,93.22,93.07,93.17,2422.0,87.2561,87.3217,87.1812,87.2749,2422.0
2019-12-06 10:40:00,93.22,93.36,93.2,93.36,2163.0,87.3217,87.4528,87.303,87.4528,2163.0
2019-12-06 10:45:00,93.33,93.46,93.33,93.44,1800.0,87.4247,87.5465,87.4247,87.5278,1800.0
2019-12-06 10:50:00,93.4,93.58,93.4,93.58,10960.0,87.4903,87.6589,87.4903,87.6589,10960.0
2019-12-06 10:55:00,93.59,93.61,93.55,93.55,712.0,87.6683,87.687,87.6308,87.6308,712.0
2019-12-06 11:00:00,93.6,93.7,93.6,93.63,7064.0,87.6776,87.7713,87.6776,87.7058,7064.0
2019-12-06 11:05:00,93.65,93.65,93.56,93.62,2057.0,87.7245,87.7245,87.6402,87.6964,2057.0
2019-12-06 11:10:00,93.55,93.55,93.5,93.53,4110.0,87.6308,87.6308,87.584,87.6121,4110.0
2019-12-06 11:15:00,93.58,93.6,93.46,93.59,5283.0,87.6589,87.6776,87.5465,87.6683,5283.0
2019-12-06 11:20:00,93.56,93.77,93.55,93.75,4013.0,87.6402,87.8369,87.6308,87.8182,4013.0
2019-12-06 11:25:00,93.73,93.76,93.69,93.69,2174.0,87.7994,87.8275,87.762,87.762,2174.0
2019-12-06 11:30:00,93.76,93.8,93.74,93.79,2273.0,87.8275,87.865,87.8088,87.8556,2273.0
2019-12-06 11:35:00,93.78,93.79,93.73,93.73,700.0,87.8463,87.8556,87.7994,87.7994,700.0
2019-12-06 11:40:00,93.76,93.79,93.73,93.79,788.0,87.8275,87.8556,87.7994,87.8556,788.0
2019-12-06 11:45:00,93.8,93.8,93.79,93.8,400.0,87.865,87.865,87.8556,87.865,400.0
2019-12-06 11:50:00,93.77,93.82,93.76,93.76,1600.0,87.8369,87.8837,87.8275,87.8275,1600.0
2019-12-06 11:55:00,93.75,93.78,93.74,93.78,1099.0,87.8182,87.8463,87.8088,87.8463,1099.0
2019-12-06 12:00:00,93.74,93.86,93.74,93.86,6578.0,87.8088,87.9212,87.8088,87.9212,6578.0
2019-12-06 12:05:00,93.86,93.94,93.86,93.93,2274.0,87.9212,87.9961,87.9212,87.9868,2274.0
2019-12-06 12:10:00,93.94,94.01,93.94,94.0,4224.0,87.9961,88.0617,87.9961,88.0523,4224.0
2019-12-06 12:15:00,94.0,94.11,93.98,94.09,13324.0,88.0523,88.1554,88.0336,88.1366,13324.0
2019-12-06 12:20:00,94.1,94.18,94.08,94.11,28052.0,88.146,88.221,88.1273,88.1554,28052.0
2019-12-06 12:25:00,94.12,94.23,94.07,94.07,44923.0,88.1647,88.2678,88.1179,88.1179,44923.0
2019-12-06 12:30:00,94.04,94.08,94.0,94.08,6660.0,88.0898,88.1273,88.0523,88.1273,6660.0
2019-12-06 12:35:00,94.06,94.1,94.06,94.09,2661.0,88.1085,88.146,88.1085,88.1366,2661.0
2019-12-06 12:40:00,94.09,94.1,94.05,94.08,1993.0,88.1366,88.146,88.0992,88.1273,1993.0
2019-12-06 12:45:00,94.07,94.08,94.05,94.06,1204.0,88.1179,88.1273,88.0992,88.1085,1204.0
2019-12-06 12:50:00,94.07,94.11,94.06,94.11,1801.0,88.1179,88.1554,88.1085,88.1554,1801.0
2019-12-06 12:55:00,94.06,94.12,94.05,94.12,2818.0,88.1085,88.1647,88.0992,88.1647,2818.0
2019-12-06 13:00:00,94.11,94.12,94.09,94.12,1211.0,88.1554,88.1647,88.1366,88.1647,1211.0
2019-12-06 13:05:00,94.12,94.12,94.1,94.1,700.0,88.1647,88.1647,88.146,88.146,700.0
2019-12-06 13:10:00,94.11,94.17,94.08,94.17,2323.0,88.1554,88.2116,88.1273,88.2116,2323.0
2019-12-06 13:15:00,94.15,94.16,94.12,94.16,925.0,88.1928,88.2022,88.1647,88.2022,925.0
2019-12-06 13:20:00,94.16,94.19,94.14,94.17,2543.0,88.2022,88.2303,88.1835,88.2116,2543.0
2019-12-06 13:25:00,94.16,94.17,94.11,94.11,1417.0,88.2022,88.2116,88.1554,88.1554,1417.0
2019-12-06 13:30:00,94.11,94.12,94.08,94.08,1684.0,88.1554,88.1647,88.1273,88.1273,1684.0
2019-12-06 13:35:00,94.08,94.16,94.08,94.13,6213.0,88.1273,88.2022,88.1273,88.1741,6213.0
2019-12-06 13:40:00,94.11,94.12,94.08,94.11,1667.0,88.1554,88.1647,88.1273,88.1554,1667.0
2019-12-06 13:45:00,94.1,94.11,94.08,94.11,1120.0,88.146,88.1554,88.1273,88.1554,1120.0
2019-12-06 13:50:00,94.12,94.12,94.07,94.07,1481.0,88.1647,88.1647,88.1179,88.1179,1481.0
2019-12-06 13:55:00,94.07,94.07,94.07,94.07,0.0,88.1179,88.1179,88.1179,88.1179,0.0
2019-12-06 14:00:00,94.09,94.1,94.05,94.09,3544.0,88.1366,88.146,88.0992,88.1366,3544.0
2019-12-06 14:05:00,94.09,94.12,94.05,94.08,10321.0,88.1366,88.1647,88.0992,88.1273,10321.0
2019-12-06 14:10:00,94.1,94.1,94.08,94.09,1220.0,88.146,88.146,88.1273,88.1366,1220.0
2019-12-06 14:15:00,94.06,94.08,94.04,94.06,866.0,88.1085,88.1273,88.0898,88.1085,866.0
2019-12-06 14:20:00,94.07,94.1,94.04,94.04,2384.0,88.1179,88.146,88.0898,88.0898,2384.0
2019-12-06 14:25:00,94.06,94.14,94.06,94.14,2424.0,88.1085,88.1835,88.1085,88.1835,2424.0
2019-12-06 14:30:00,94.14,94.14,94.1,94.12,1552.0,88.1835,88.1835,88.146,88.1647,1552.0
2019-12-06 14:35:00,94.12,94.14,94.08,94.08,6200.0,88.1647,88.1835,88.1273,88.1273,6200.0
2019-12-06 14:40:00,94.09,94.1,94.08,94.08,1725.0,88.1366,88.146,88.1273,88.1273,1725.0
2019-12-06 14:45:00,94.07,94.08,94.03,94.05,1396.0,88.1179,88.1273,88.0804,88.0992,1396.0
2019-12-06 14:50:00,94.02,94.03,94.02,94.03,817.0,88.0711,88.0804,88.0711,88.0804,817.0
2019-12-06 14:55:00,94.01,94.03,93.98,94.01,8605.0,88.0617,88.0804,88.0336,88.0617,8605.0
2019-12-06 15:00:00,94.01,94.03,94.0,94.01,1748.0,88.0617,88.0804,88.0523,88.0617,1748.0
2019-12-06 15:05:00,94.01,94.04,93.99,94.01,3204.0,88.0617,88.0898,88.043,88.0617,3204.0
2019-12-06 15:10:00,94.02,94.03,93.97,93.97,2180.0,88.0711,88.0804,88.0242,88.0242,2180.0
2019-12-06 15:15:00,93.96,93.97,93.93,93.94,2002.0,88.0149,88.0242,87.9868,87.9961,2002.0
2019-12-06 15:20:00,93.96,93.96,93.92,93.95,4864.0,88.0149,88.0149,87.9774,88.0055,4864.0
2019-12-06 15:25:00,93.95,93.98,93.95,93.98,3160.0,88.0055,88.0336,88.0055,88.0336,3160.0
2019-12-06 15:30:00,93.98,94.01,93.95,93.96,5441.0,88.0336,88.0617,88.0055,88.0149,5441.0
2019-12-06 15:35:00,93.96,93.96,93.85,93.92,8644.0,88.0149,88.0149,87.9118,87.9774,8644.0
2019-12-06 15:40:00,93.93,93.94,93.88,93.89,5419.0,87.9868,87.9961,87.9399,87.9493,5419.0
2019-12-06 15:45:00,93.88,93.88,93.72,93.78,8234.0,87.9399,87.9399,87.7901,87.8463,8234.0
2019-12-06 15:50:00,93.74,93.8,93.73,93.76,12740.0,87.8088,87.865,87.7994,87.8275,12740.0
2019-12-06 15:55:00,93.78,93.89,93.7,93.75,55575.0,87.8463,87.9493,87.7713,87.8182,55575.0
2019-12-09 09:30:00,93.74,93.74,93.2,93.52,18758.0,87.8088,87.8088,87.303,87.6027,18758.0
2019-12-09 09:35:00,93.3,93.37,93.25,93.34,2313.0,87.3966,87.4622,87.3498,87.4341,2313.0
2019-12-09 09:40:00,93.36,93.48,93.36,93.42,1506.0,87.4528,87.5652,87.4528,87.509,1506.0
2019-12-09 09:45:00,93.48,93.56,93.43,93.48,17682.0,87.5652,87.6402,87.5184,87.5652,17682.0
2019-12-09 09:50:00,93.5,93.55,93.46,93.52,5218.0,87.584,87.6308,87.5465,87.6027,5218.0
2019-12-09 09:55:00,93.48,93.55,93.48,93.55,1300.0,87.5652,87.6308,87.5652,87.6308,1300.0
2019-12-09 10:00:00,93.49,93.58,93.48,93.52,5111.0,87.5746,87.6589,87.5652,87.6027,5111.0
2019-12-09 10:05:00,93.5,93.55,93.48,93.55,2700.0,87.584,87.6308,87.5652,87.6308,2700.0
2019-12-09 10:10:00,93.49,93.49,93.41,93.44,1337.0,87.5746,87.5746,87.4997,87.5278,1337.0
2019-12-09 10:15:00,93.41,93.46,93.39,93.46,5314.0,87.4997,87.5465,87.4809,87.5465,5314.0
2019-12-09 10:20:00,93.5,93.5,93.43,93.47,3129.0,87.584,87.584,87.5184,87.5559,3129.0
2019-12-09 10:25:00,93.46,93.49,93.45,93.45,1200.0,87.5465,87.5746,87.5371,87.5371,1200.0
2019-12-09 10:30:00,93.46,93.5,93.46,93.5,3013.0,87.5465,87.584,87.5465,87.584,3013.0
2019-12-09 10:35:00,93.5,93.55,93.5,93.52,3700.0,87.584,87.6308,87.584,87.6027,3700.0
2019-12-09 10:40:00,93.5,93.55,93.5,93.54,1650.0,87.584,87.6308,87.584,87.6214,1650.0
2019-12-09 10:45:00,93.54,93.55,93.53,93.55,2136.0,87.6214,87.6308,87.6121,87.6308,2136.0
2019-12-09 10:50:00,93.55,93.67,93.5,93.64,5607.0,87.6308,87.7432,87.584,87.7151,5607.0
2019-12-09 10:55:00,93.65,93.65,93.6,93.6,3605.0,87.7245,87.7245,87.6776,87.6776,3605.0
2019-12-09 11:00:00,93.62,93.7,93.62,93.69,5789.0,87.6964,87.7713,87.6964,87.762,5789.0
2019-12-09 11:05:00,93.69,93.7,93.63,93.7,4398.0,87.762,87.7713,87.7058,87.7713,4398.0
2019-12-09 11:10:00,93.7,93.75,93.7,93.72,5700.0,87.7713,87.8182,87.7713,87.7901,5700.0
2019-12-09 11:15:00,93.72,93.72,93.62,93.62,2708.0,87.7901,87.7901,87.6964,87.6964,2708.0
2019-12-09 11:20:00,93.64,93.69,93.62,93.68,2100.0,87.7151,87.762,87.6964,87.7526,2100.0
2019-12-09 11:25:00,93.64,93.7,93.64,93.69,2041.0,87.7151,87.7713,87.7151,87.762,2041.0
2019-12-09 11:30:00,93.68,93.7,93.63,93.69,2685.0,87.7526,87.7713,87.7058,87.762,2685.0
2019-12-09 11:35:00,93.68,93.75,93.68,93.74,8078.0,87.7526,87.8182,87.7526,87.8088,8078.0
2019-12-09 11:40:00,93.74,93.77,93.67,93.77,6278.0,87.8088,87.8369,87.7432,87.8369,6278.0
2019-12-09 11:45:00,93.77,93.88,93.76,93.83,2683.0,87.8369,87.9399,87.8275,87.8931,2683.0
2019-12-09 11:50:00,93.81,93.9,93.81,93.9,1891.0,87.8744,87.9587,87.8744,87.9587,1891.0
2019-12-09 11:55:00,93.92,93.93,93.89,93.9,800.0,87.9774,87.9868,87.9493,87.9587,800.0
2019-12-09 12:00:00,93.9,93.9,93.85,93.86,2047.0,87.9587,87.9587,87.9118,87.9212,2047.0
2019-12-09 12:05:00,93.87,93.9,93.85,93.89,2097.0,87.9306,87.9587,87.9118,87.9493,2097.0
2019-12-09 12:10:00,93.89,93.97,93.89,93.97,500.0,87.9493,88.0242,87.9493,88.0242,500.0
2019-12-09 12:15:00,93.96,93.97,93.94,93.95,2500.0,88.0149,88.0242,87.9961,88.0055,2500.0
2019-12-09 12:20:00,93.95,93.96,93.88,93.9,1600.0,88.0055,88.0149,87.9399,87.9587,1600.0
2019-12-09 12:25:00,93.91,93.91,93.84,93.84,1600.0,87.968,87.968,87.9025,87.9025,1600.0
2019-12-09 12:30:00,93.84,93.92,93.84,93.9,4080.0,87.9025,87.9774,87.9025,87.9587,4080.0
2019-12-09 12:35:00,93.92,93.94,93.89,93.93,2385.0,87.9774,87.9961,87.9493,87.9868,2385.0
2019-12-09 12:40:00,93.93,93.96,93.93,93.94,1300.0,87.9868,88.0149,87.9868,87.9961,1300.0
2019-12-09 12:45:00,93.94,93.94,93.9,93.91,1214.0,87.9961,87.9961,87.9587,87.968,1214.0
2019-12-09 12:50:00,93.92,93.94,93.9,93.94,1700.0,87.9774,87.9961,87.9587,87.9961,1700.0
2019-12-09 12:55:00,93.94,93.96,93.92,93.96,1630.0,87.9961,88.0149,87.9774,88.0149,1630.0
2019-12-09 13:00:00,93.96,94.04,93.95,94.01,2486.0,88.0149,88.0898,88.0055,88.0617,2486.0
2019-12-09 13:05:00,93.99,93.99,93.94,93.94,1000.0,88.043,88.043,87.9961,87.9961,1000.0
2019-12-09 13:10:00,93.94,93.94,93.91,93.93,1962.0,87.9961,87.9961,87.968,87.9868,1962.0
2019-12-09 13:15:00,93.91,93.93,93.91,93.92,1264.0,87.968,87.9868,87.968,87.9774,1264.0
2019-12-09 13:20:00,93.92,93.93,93.9,93.93,1400.0,87.9774,87.9868,87.9587,87.9868,1400.0
2019-12-09 13:25:00,93.93,93.97,93.92,93.97,835.0,87.9868,88.0242,87.9774,88.0242,835.0
2019-12-09 13:30:00,93.96,93.97,93.95,93.97,710.0,88.0149,88.0242,88.0055,88.0242,710.0
2019-12-09 13:35:00,93.96,94.0,93.96,94.0,800.0,88.0149,88.0523,88.0149,88.0523,800.0
2019-12-09 13:40:00,94.04,94.08,94.04,94.06,1003.0,88.0898,88.1273,88.0898,88.1085,1003.0
2019-12-09 13:45:00,94.04,94.05,94.03,94.05,400.0,88.0898,88.0992,88.0804,88.0992,400.0
2019-12-09 13:50:00,94.06,94.08,94.05,94.08,2063.0,88.1085,88.1273,88.0992,88.1273,2063.0
2019-12-09 13:55:00,94.09,94.1,94.07,94.1,2300.0,88.1366,88.146,88.1179,88.146,2300.0
2019-12-09 14:00:00,94.12,94.13,94.1,94.1,1100.0,88.1647,88.1741,88.146,88.146,1100.0
2019-12-09 14:05:00,94.07,94.07,94.0,94.01,1300.0,88.1179,88.1179,88.0523,88.0617,1300.0
2019-12-09 14:10:00,94.01,94.01,93.99,94.01,1607.0,88.0617,88.0617,88.043,88.0617,1607.0
2019-12-09 14:15:00,94.01,94.02,93.94,93.95,2620.0,88.0617,88.0711,87.9961,88.0055,2620.0
2019-12-09 14:20:00,93.97,93.99,93.95,93.95,2712.0,88.0242,88.043,88.0055,88.0055,2712.0
2019-12-09 14:25:00,93.99,94.01,93.98,94.0,4351.0,88.043,88.0617,88.0336,88.0523,4351.0
2019-12-09 14:30:00,94.0,94.18,93.99,94.15,43498.0,88.0523,88.221,88.043,88.1928,43498.0
2019-12-09 14:35:00,94.15,94.18,94.14,94.17,2475.0,88.1928,88.221,88.1835,88.2116,2475.0
2019-12-09 14:40:00,94.16,94.21,94.15,94.21,2600.0,88.2022,88.2491,88.1928,88.2491,2600.0
2019-12-09 14:45:00,94.22,94.31,94.21,94.28,6264.0,88.2584,88.3427,88.2491,88.3146,6264.0
2019-12-09 14:50:00,94.28,94.28,94.21,94.21,1639.0,88.3146,88.3146,88.2491,88.2491,1639.0
2019-12-09 14:55:00,94.22,94.24,94.22,94.23,2383.0,88.2584,88.2772,88.2584,88.2678,2383.0
2019-12-09 15:00:00,94.23,94.24,94.2,94.23,4024.0,88.2678,88.2772,88.2397,88.2678,4024.0
2019-12-09 15:05:00,94.23,94.24,94.23,94.23,1702.0,88.2678,88.2772,88.2678,88.2678,1702.0
2019-12-09 15:10:00,94.24,94.24,94.12,94.14,6669.0,88.2772,88.2772,88.1647,88.1835,6669.0
2019-12-09 15:15:00,94.15,94.2,94.15,94.19,3301.0,88.1928,88.2397,88.1928,88.2303,3301.0
2019-12-09 15:20:00,94.18,94.22,94.18,94.21,4434.0,88.221,88.2584,88.221,88.2491,4434.0
2019-12-09 15:25:00,94.22,94.25,94.21,94.23,3887.0,88.2584,88.2865,88.2491,88.2678,3887.0
2019-12-09 15:30:00,94.22,94.22,94.11,94.12,13009.0,88.2584,88.2584,88.1554,88.1647,13009.0
2019-12-09 15:35:00,94.13,94.13,94.03,94.06,9506.0,88.1741,88.1741,88.0804,88.1085,9506.0
2019-12-09 15:40:00,94.08,94.14,94.06,94.14,5980.0,88.1273,88.1835,88.1085,88.1835,5980.0
2019-12-09 15:45:00,94.13,94.16,94.12,94.13,9510.0,88.1741,88.2022,88.1647,88.1741,9510.0
2019-12-09 15:50:00,94.13,94.21,94.11,94.17,11238.0,88.1741,88.2491,88.1554,88.2116,11238.0
2019-12-09 15:55:00,94.18,94.2,94.06,94.14,58880.0,88.221,88.2397,88.1085,88.1835,58880.0
2019-12-10 09:30:00,94.04,94.25,93.77,93.97,9026.0,88.0898,88.2865,87.8369,88.0242,9026.0
2019-12-10 09:35:00,94.0,94.04,93.85,93.94,2973.0,88.0523,88.0898,87.9118,87.9961,2973.0
2019-12-10 09:40:00,94.03,94.03,93.97,93.99,400.0,88.0804,88.0804,88.0242,88.043,400.0
2019-12-10 09:45:00,93.98,93.99,93.91,93.93,2351.0,88.0336,88.043,87.968,87.9868,2351.0
2019-12-10 09:50:00,93.95,94.02,93.95,94.02,1390.0,88.0055,88.0711,88.0055,88.0711,1390.0
2019-12-10 09:55:00,94.04,94.12,94.04,94.11,11545.0,88.0898,88.1647,88.0898,88.1554,11545.0
2019-12-10 10:00:00,94.12,94.25,94.04,94.13,19067.0,88.1647,88.2865,88.0898,88.1741,19067.0
2019-12-10 10:05:00,94.12,94.15,94.03,94.03,2087.0,88.1647,88.1928,88.0804,88.0804,2087.0
2019-12-10 10:10:00,93.99,94.02,93.98,94.0,3801.0,88.043,88.0711,88.0336,88.0523,3801.0
2019-12-10 10:15:00,94.05,94.06,93.98,94.01,1106.0,88.0992,88.1085,88.0336,88.0617,1106.0
2019-12-10 10:20:00,93.98,94.01,93.92,94.0,2200.0,88.0336,88.0617,87.9774,88.0523,2200.0
2019-12-10 10:25:00,93.98,94.16,93.98,94.14,1700.0,88.0336,88.2022,88.0336,88.1835,1700.0
2019-12-10 10:30:00,94.13,94.16,94.05,94.16,1001.0,88.1741,88.2022,88.0992,88.2022,1001.0
2019-12-10 10:35:00,94.14,94.15,94.1,94.12,8173.0,88.1835,88.1928,88.146,88.1647,8173.0
2019-12-10 10:40:00,94.15,94.17,94.15,94.17,804.0,88.1928,88.2116,88.1928,88.2116,804.0
2019-12-10 10:45:00,94.08,94.16,94.08,94.12,1100.0,88.1273,88.2022,88.1273,88.1647,1100.0
2019-12-10 10:50:00,94.06,94.08,94.03,94.08,1604.0,88.1085,88.1273,88.0804,88.1273,1604.0
2019-12-10 10:55:00,94.08,94.2,94.04,94.18,2874.0,88.1273,88.2397,88.0898,88.221,2874.0
2019-12-10 11:00:00,94.16,94.17,94.02,94.09,3474.0,88.2022,88.2116,88.0711,88.1366,3474.0
2019-12-10 11:05:00,94.13,94.23,94.1,94.22,605.0,88.1741,88.2678,88.146,88.2584,605.0
2019-12-10 11:10:00,94.21,94.21,94.09,94.1,1850.0,88.2491,88.2491,88.1366,88.146,1850.0
2019-12-10 11:15:00,94.13,94.19,94.11,94.19,1412.0,88.1741,88.2303,88.1554,88.2303,1412.0
2019-12-10 11:20:00,94.16,94.22,94.16,94.22,1400.0,88.2022,88.2584,88.2022,88.2584,1400.0
2019-12-10 11:25:00,94.23,94.28,94.23,94.25,2200.0,88.2678,88.3146,88.2678,88.2865,2200.0
2019-12-10 11:30:00,94.26,94.29,94.23,94.28,3909.0,88.2959,88.324,88.2678,88.3146,3909.0
2019-12-10 11:35:00,94.28,94.38,94.27,94.38,3624.0,88.3146,88.4083,88.3053,88.4083,3624.0
2019-12-10 11:40:00,94.42,94.44,94.42,94.44,789.0,88.4458,88.4645,88.4458,88.4645,789.0
2019-12-10 11:45:00,94.45,94.46,94.41,94.45,1856.0,88.4739,88.4832,88.4364,88.4739,1856.0
2019-12-10 11:50:00,94.48,94.52,94.48,94.52,701.0,88.502,88.5394,88.502,88.5394,701.0
2019-12-10 11:55:00,94.43,94.47,94.41,94.47,2784.0,88.4551,88.4926,88.4364,88.4926,2784.0
2019-12-10 12:00:00,94.45,94.51,94.45,94.5,922.0,88.4739,88.5301,88.4739,88.5207,922.0
2019-12-10 12:05:00,94.5,94.5,94.38,94.41,5685.0,88.5207,88.5207,88.4083,88.4364,5685.0
2019-12-10 12:10:00,94.4,94.43,94.4,94.42,1041.0,88.427,88.4551,88.427,88.4458,1041.0
2019-12-10 12:15:00,94.42,94.47,94.4,94.47,1454.0,88.4458,88.4926,88.427,88.4926,1454.0
2019-12-10 12:20:00,94.48,94.49,94.42,94.42,1502.0,88.502,88.5113,88.4458,88.4458,1502.0
2019-12-10 12:25:00,94.4,94.44,94.4,94.41,1801.0,88.427,88.4645,88.427,88.4364,1801.0
2019-12-10 12:30:00,94.37,94.37,94.28,94.29,3000.0,88.3989,88.3989,88.3146,88.324,3000.0
2019-12-10 12:35:00,94.3,94.31,94.29,94.31,1141.0,88.3334,88.3427,88.324,88.3427,1141.0
2019-12-10 12:40:00,94.34,94.34,94.29,94.29,2300.0,88.3708,88.3708,88.324,88.324,2300.0
2019-12-10 12:45:00,94.3,94.3,94.3,94.3,800.0,88.3334,88.3334,88.3334,88.3334,800.0
2019-12-10 12:50:00,94.25,94.29,94.21,94.29,1006.0,88.2865,88.324,88.2491,88.324,1006.0
2019-12-10 12:55:00,94.28,94.34,94.28,94.3,9018.0,88.3146,88.3708,88.3146,88.3334,9018.0
2019-12-10 13:00:00,94.31,94.32,94.28,94.29,2546.0,88.3427,88.3521,88.3146,88.324,2546.0
2019-12-10 13:05:00,94.27,94.3,94.26,94.26,3780.0,88.3053,88.3334,88.2959,88.2959,3780.0
2019-12-10 13:10:00,94.28,94.4,94.27,94.39,7469.0,88.3146,88.427,88.3053,88.4177,7469.0
2019-12-10 13:15:00,94.39,94.4,94.31,94.31,500.0,88.4177,88.427,88.3427,88.3427,500.0
2019-12-10 13:20:00,94.33,94.39,94.32,94.39,2011.0,88.3615,88.4177,88.3521,88.4177,2011.0
2019-12-10 13:25:00,94.4,94.43,94.39,94.42,1300.0,88.427,88.4551,88.4177,88.4458,1300.0
2019-12-10 13:30:00,94.43,94.43,94.39,94.42,15000.0,88.4551,88.4551,88.4177,88.4458,15000.0
2019-12-10 13:35:00,94.42,94.45,94.41,94.43,1743.0,88.4458,88.4739,88.4364,88.4551,1743.0
2019-12-10 13:40:00,94.44,94.44,94.41,94.43,1476.0,88.4645,88.4645,88.4364,88.4551,1476.0
2019-12-10 13:45:00,94.43,94.44,94.29,94.33,11194.0,88.4551,88.4645,88.324,88.3615,11194.0
2019-12-10 13:50:00,94.33,94.36,94.32,94.36,900.0,88.3615,88.3896,88.3521,88.3896,900.0
2019-12-10 13:55:00,94.34,94.36,94.31,94.31,800.0,88.3708,88.3896,88.3427,88.3427,800.0
2019-12-10 14:00:00,94.33,94.33,94.28,94.3,2100.0,88.3615,88.3615,88.3146,88.3334,2100.0
2019-12-10 14:05:00,94.3,94.37,94.3,94.35,1803.0,88.3334,88.3989,88.3334,88.3802,1803.0
2019-12-10 14:10:00,94.34,94.38,94.34,94.38,1200.0,88.3708,88.4083,88.3708,88.4083,1200.0
2019-12-10 14:15:00,94.34,94.35,94.33,94.34,1384.0,88.3708,88.3802,88.3615,88.3708,1384.0
2019-12-10 14:20:00,94.34,94.35,94.29,94.32,900.0,88.3708,88.3802,88.324,88.3521,900.0
2019-12-10 14:25:00,94.32,94.33,94.29,94.29,1693.0,88.3521,88.3615,88.324,88.324,1693.0
2019-12-10 14:30:00,94.3,94.34,94.3,94.31,1295.0,88.3334,88.3708,88.3334,88.3427,1295.0
2019-12-10 14:35:00,94.3,94.31,94.27,94.29,1398.0,88.3334,88.3427,88.3053,88.324,1398.0
2019-12-10 14:40:00,94.28,94.28,94.23,94.25,1830.0,88.3146,88.3146,88.2678,88.2865,1830.0
2019-12-10 14:45:00,94.25,94.28,94.24,94.27,2055.0,88.2865,88.3146,88.2772,88.3053,2055.0
2019-12-10 14:50:00,94.28,94.31,94.27,94.31,27199.0,88.3146,88.3427,88.3053,88.3427,27199.0
2019-12-10 14:55:00,94.32,94.32,94.29,94.29,2313.0,88.3521,88.3521,88.324,88.324,2313.0
2019-12-10 15:00:00,94.29,94.31,94.25,94.25,3618.0,88.324,88.3427,88.2865,88.2865,3618.0
2019-12-10 15:05:00,94.25,94.27,94.22,94.22,2160.0,88.2865,88.3053,88.2584,88.2584,2160.0
2019-12-10 15:10:00,94.24,94.29,94.24,94.25,4955.0,88.2772,88.324,88.2772,88.2865,4955.0
2019-12-10 15:15:00,94.22,94.22,94.11,94.16,2317.0,88.2584,88.2584,88.1554,88.2022,2317.0
2019-12-10 15:20:00,94.16,94.17,94.14,94.16,1599.0,88.2022,88.2116,88.1835,88.2022,1599.0
2019-12-10 15:25:00,94.16,94.17,94.05,94.05,5632.0,88.2022,88.2116,88.0992,88.0992,5632.0
2019-12-10 15:30:00,94.07,94.07,93.9,93.91,4622.0,88.1179,88.1179,87.9587,87.968,4622.0
2019-12-10 15:35:00,93.87,93.92,93.85,93.91,7299.0,87.9306,87.9774,87.9118,87.968,7299.0
2019-12-10 15:40:00,93.89,93.96,93.89,93.95,3194.0,87.9493,88.0149,87.9493,88.0055,3194.0
2019-12-10 15:45:00,93.93,93.96,93.9,93.96,4765.0,87.9868,88.0149,87.9587,88.0149,4765.0
2019-12-10 15:50:00,93.95,93.96,93.88,93.91,11100.0,88.0055,88.0149,87.9399,87.968,11100.0
2019-12-10 15:55:00,93.9,93.97,93.86,93.89,52062.0,87.9587,88.0242,87.9212,87.9493,52062.0
2019-12-11 09:30:00,93.95,94.18,93.82,94.1,9850.0,88.0055,88.221,87.8837,88.146,9850.0
2019-12-11 09:35:00,94.08,94.12,94.02,94.02,1520.0,88.1273,88.1647,88.0711,88.0711,1520.0
2019-12-11 09:40:00,93.98,94.02,93.95,94.02,3921.0,88.0336,88.0711,88.0055,88.0711,3921.0
2019-12-11 09:45:00,93.99,94.01,93.97,93.98,3178.0,88.043,88.0617,88.0242,88.0336,3178.0
2019-12-11 09:50:00,93.97,94.1,93.96,94.09,2426.0,88.0242,88.146,88.0149,88.1366,2426.0
2019-12-11 09:55:00,94.09,94.15,94.04,94.11,2899.0,88.1366,88.1928,88.0898,88.1554,2899.0
2019-12-11 10:00:00,94.18,94.19,94.08,94.12,3076.0,88.221,88.2303,88.1273,88.1647,3076.0
2019-12-11 10:05:00,94.12,94.13,94.07,94.07,2108.0,88.1647,88.1741,88.1179,88.1179,2108.0
2019-12-11 10:10:00,94.06,94.08,93.93,93.94,3105.0,88.1085,88.1273,87.9868,87.9961,3105.0
2019-12-11 10:15:00,93.93,93.94,93.9,93.92,1600.0,87.9868,87.9961,87.9587,87.9774,1600.0
2019-12-11 10:20:00,93.91,93.91,93.77,93.79,7000.0,87.968,87.968,87.8369,87.8556,7000.0
2019-12-11 10:25:00,93.79,93.92,93.79,93.88,2795.0,87.8556,87.9774,87.8556,87.9399,2795.0
2019-12-11 10:30:00,93.89,93.94,93.83,93.89,1400.0,87.9493,87.9961,87.8931,87.9493,1400.0
2019-12-11 10:35:00,93.89,93.92,93.88,93.89,1650.0,87.9493,87.9774,87.9399,87.9493,1650.0
2019-12-11 10:40:00,93.9,93.99,93.9,93.98,1500.0,87.9587,88.043,87.9587,88.0336,1500.0
2019-12-11 10:45:00,93.94,93.99,93.91,93.95,1843.0,87.9961,88.043,87.968,88.0055,1843.0
2019-12-11 10:50:00,93.95,93.96,93.83,93.85,1485.0,88.0055,88.0149,87.8931,87.9118,1485.0
2019-12-11 10:55:00,93.82,93.86,93.79,93.86,1324.0,87.8837,87.9212,87.8556,87.9212,1324.0
2019-12-11 11:00:00,93.84,93.85,93.8,93.8,3028.0,87.9025,87.9118,87.865,87.865,3028.0
2019-12-11 11:05:00,93.79,93.85,93.79,93.84,1242.0,87.8556,87.9118,87.8556,87.9025,1242.0
2019-12-11 11:10:00,93.9,93.9,93.88,93.9,500.0,87.9587,87.9587,87.9399,87.9587,500.0
2019-12-11 11:15:00,93.9,93.98,93.88,93.95,2489.0,87.9587,88.0336,87.9399,88.0055,2489.0
2019-12-11 11:20:00,93.98,93.99,93.96,93.98,2600.0,88.0336,88.043,88.0149,88.0336,2600.0
2019-12-11 11:25:00,93.98,93.98,93.87,93.88,1651.0,88.0336,88.0336,87.9306,87.9399,1651.0
2019-12-11 11:30:00,93.88,93.91,93.85,93.91,2200.0,87.9399,87.968,87.9118,87.968,2200.0
2019-12-11 11:35:00,93.92,93.96,93.92,93.94,1463.0,87.9774,88.0149,87.9774,87.9961,1463.0
2019-12-11 11:40:00,93.95,93.96,93.94,93.96,1563.0,88.0055,88.0149,87.9961,88.0149,1563.0
2019-12-11 11:45:00,93.95,93.96,93.88,93.89,2182.0,88.0055,88.0149,87.9399,87.9493,2182.0
2019-12-11 11:50:00,93.89,93.94,93.87,93.92,2007.0,87.9493,87.9961,87.9306,87.9774,2007.0
2019-12-11 11:55:00,93.94,93.96,93.84,93.84,2112.0,87.9961,88.0149,87.9025,87.9025,2112.0
2019-12-11 12:00:00,93.84,93.88,93.83,93.88,2034.0,87.9025,87.9399,87.8931,87.9399,2034.0
2019-12-11 12:05:00,93.87,93.87,93.76,93.78,2306.0,87.9306,87.9306,87.8275,87.8463,2306.0
2019-12-11 12:10:00,93.77,93.8,93.77,93.78,1206.0,87.8369,87.865,87.8369,87.8463,1206.0
2019-12-11 12:15:00,93.81,93.89,93.81,93.87,1000.0,87.8744,87.9493,87.8744,87.9306,1000.0
2019-12-11 12:20:00,93.86,93.88,93.85,93.87,1200.0,87.9212,87.9399,87.9118,87.9306,1200.0
2019-12-11 12:25:00,93.86,93.94,93.86,93.92,4722.0,87.9212,87.9961,87.9212,87.9774,4722.0
2019-12-11 12:30:00,93.92,93.94,93.89,93.93,1800.0,87.9774,87.9961,87.9493,87.9868,1800.0
2019-12-11 12:35:00,93.94,93.94,93.89,93.93,1442.0,87.9961,87.9961,87.9493,87.9868,1442.0
2019-12-11 12:40:00,93.92,93.94,93.91,93.91,1000.0,87.9774,87.9961,87.968,87.968,1000.0
2019-12-11 12:45:00,93.92,93.99,93.91,93.99,1401.0,87.9774,88.043,87.968,88.043,1401.0
2019-12-11 12:50:00,93.98,94.0,93.96,93.98,1100.0,88.0336,88.0523,88.0149,88.0336,1100.0
2019-12-11 12:55:00,93.96,94.0,93.96,93.99,1642.0,88.0149,88.0523,88.0149,88.043,1642.0
2019-12-11 13:00:00,93.98,94.01,93.95,94.0,1117.0,88.0336,88.0617,88.0055,88.0523,1117.0
2019-12-11 13:05:00,93.99,94.03,93.99,94.03,1596.0,88.043,88.0804,88.043,88.0804,1596.0
2019-12-11 13:10:00,94.02,94.06,94.0,94.05,1638.0,88.0711,88.1085,88.0523,88.0992,1638.0
2019-12-11 13:15:00,94.06,94.08,94.05,94.08,1568.0,88.1085,88.1273,88.0992,88.1273,1568.0
2019-12-11 13:20:00,94.09,94.1,94.08,94.08,1000.0,88.1366,88.146,88.1273,88.1273,1000.0
2019-12-11 13:25:00,94.09,94.14,94.09,94.14,1203.0,88.1366,88.1835,88.1366,88.1835,1203.0
2019-12-11 13:30:00,94.15,94.16,94.1,94.13,1400.0,88.1928,88.2022,88.146,88.1741,1400.0
2019-12-11 13:35:00,94.15,94.15,94.13,94.13,828.0,88.1928,88.1928,88.1741,88.1741,828.0
2019-12-11 13:40:00,94.1,94.16,94.1,94.16,1925.0,88.146,88.2022,88.146,88.2022,1925.0
2019-12-11 13:45:00,94.15,94.15,94.09,94.11,1300.0,88.1928,88.1928,88.1366,88.1554,1300.0
2019-12-11 13:50:00,94.1,94.1,94.08,94.1,1200.0,88.146,88.146,88.1273,88.146,1200.0
2019-12-11 13:55:00,94.07,94.16,94.04,94.11,8720.0,88.1179,88.2022,88.0898,88.1554,8720.0
2019-12-11 14:00:00,94.16,94.16,94.12,94.13,1300.0,88.2022,88.2022,88.1647,88.1741,1300.0
2019-12-11 14:05:00,94.14,94.2,94.13,94.15,4587.0,88.1835,88.2397,88.1741,88.1928,4587.0
2019-12-11 14:10:00,94.17,94.26,94.16,94.25,2765.0,88.2116,88.2959,88.2022,88.2865,2765.0
2019-12-11 14:15:00,94.27,94.37,94.27,94.33,4368.0,88.3053,88.3989,88.3053,88.3615,4368.0
2019-12-11 14:20:00,94.33,94.4,94.32,94.38,3746.0,88.3615,88.427,88.3521,88.4083,3746.0
2019-12-11 14:25:00,94.37,94.37,94.34,94.35,2100.0,88.3989,88.3989,88.3708,88.3802,2100.0
2019-12-11 14:30:00,94.35,94.36,94.22,94.23,3904.0,88.3802,88.3896,88.2584,88.2678,3904.0
2019-12-11 14:35:00,94.23,94.3,94.22,94.3,3438.0,88.2678,88.3334,88.2584,88.3334,3438.0
2019-12-11 14:40:00,94.26,94.39,94.24,94.33,3760.0,88.2959,88.4177,88.2772,88.3615,3760.0
2019-12-11 14:45:00,94.33,94.33,94.28,94.33,2805.0,88.3615,88.3615,88.3146,88.3615,2805.0
2019-12-11 14:50:00,94.31,94.4,94.28,94.38,4017.0,88.3427,88.427,88.3146,88.4083,4017.0
2019-12-11 14:55:00,94.41,94.41,94.36,94.38,1900.0,88.4364,88.4364,88.3896,88.4083,1900.0
2019-12-11 15:00:00,94.4,94.4,94.33,94.34,3800.0,88.427,88.427,88.3615,88.3708,3800.0
2019-12-11 15:05:00,94.34,94.39,94.33,94.36,3113.0,88.3708,88.4177,88.3615,88.3896,3113.0
2019-12-11 15:10:00,94.35,94.35,94.25,94.26,1827.0,88.3802,88.3802,88.2865,88.2959,1827.0
2019-12-11 15:15:00,94.28,94.28,94.21,94.25,3969.0,88.3146,88.3146,88.2491,88.2865,3969.0
2019-12-11 15:20:00,94.25,94.35,94.25,94.35,3000.0,88.2865,88.3802,88.2865,88.3802,3000.0
2019-12-11 15:25:00,94.35,94.36,94.32,94.32,1936.0,88.3802,88.3896,88.3521,88.3521,1936.0
2019-12-11 15:30:00,94.32,94.38,94.3,94.36,4069.0,88.3521,88.4083,88.3334,88.3896,4069.0
2019-12-11 15:35:00,94.36,94.38,94.27,94.27,4043.0,88.3896,88.4083,88.3053,88.3053,4043.0
2019-12-11 15:40:00,94.27,94.3,94.25,94.28,4344.0,88.3053,88.3334,88.2865,88.3146,4344.0
2019-12-11 15:45:00,94.28,94.31,94.21,94.23,5642.0,88.3146,88.3427,88.2491,88.2678,5642.0
2019-12-11 15:50:00,94.24,94.41,94.24,94.39,16828.0,88.2772,88.4364,88.2772,88.4177,16828.0
2019-12-11 15:55:00,94.39,94.47,94.3,94.44,51145.0,88.4177,88.4926,88.3334,88.4645,51145.0
2019-12-12 09:30:00,94.66,94.79,94.39,94.44,8320.0,88.6706,88.7924,88.4177,88.4645,8320.0
2019-12-12 09:35:00,94.41,94.81,94.4,94.81,3009.0,88.4364,88.8111,88.427,88.8111,3009.0
2019-12-12 09:40:00,94.68,94.78,94.52,94.78,1100.0,88.6893,88.783,88.5394,88.783,1100.0
2019-12-12 09:45:00,94.69,94.69,94.66,94.69,1074.0,88.6987,88.6987,88.6706,88.6987,1074.0
2019-12-12 09:50:00,94.8,94.8,94.64,94.64,3322.0,88.8017,88.8017,88.6518,88.6518,3322.0
2019-12-12 09:55:00,94.7,94.75,94.59,94.68,7444.0,88.708,88.7549,88.605,88.6893,7444.0
2019-12-12 10:00:00,94.7,94.76,94.64,94.72,29162.0,88.708,88.7643,88.6518,88.7268,29162.0
2019-12-12 10:05:00,94.7,94.77,94.63,94.64,9547.0,88.708,88.7736,88.6425,88.6518,9547.0
2019-12-12 10:10:00,94.66,94.87,94.66,94.72,9844.0,88.6706,88.8673,88.6706,88.7268,9844.0
2019-12-12 10:15:00,94.7,94.76,94.67,94.73,8418.0,88.708,88.7643,88.6799,88.7362,8418.0
2019-12-12 10:20:00,94.78,94.94,94.78,94.94,1872.0,88.783,88.9329,88.783,88.9329,1872.0
2019-12-12 10:25:00,94.88,94.91,94.8,94.84,2204.0,88.8767,88.9048,88.8017,88.8392,2204.0
2019-12-12 10:30:00,94.85,94.95,94.82,94.93,2507.0,88.8486,88.9422,88.8205,88.9235,2507.0
2019-12-12 10:35:00,94.94,95.03,94.93,94.98,2426.0,88.9329,89.0172,88.9235,88.9703,2426.0
2019-12-12 10:40:00,94.98,94.98,94.82,94.82,1700.0,88.9703,88.9703,88.8205,88.8205,1700.0
2019-12-12 10:45:00,94.81,94.89,94.81,94.89,2200.0,88.8111,88.886,88.8111,88.886,2200.0
2019-12-12 10:50:00,94.87,94.99,94.87,94.99,2083.0,88.8673,88.9797,88.8673,88.9797,2083.0
2019-12-12 10:55:00,95.0,95.08,94.95,94.95,3300.0,88.9891,89.064,88.9422,88.9422,3300.0
2019-12-12 11:00:00,94.98,95.06,94.98,95.06,1300.0,88.9703,89.0453,88.9703,89.0453,1300.0
2019-12-12 11:05:00,95.06,95.24,95.06,95.17,2950.0,89.0453,89.2139,89.0453,89.1483,2950.0
2019-12-12 11:10:00,95.15,95.16,94.99,95.05,2289.0,89.1296,89.1389,88.9797,89.0359,2289.0
2019-12-12 11:15:00,95.01,95.03,94.94,94.97,1969.0,88.9984,89.0172,88.9329,88.961,1969.0
2019-12-12 11:20:00,94.95,94.95,94.84,94.87,2100.0,88.9422,88.9422,88.8392,88.8673,2100.0
2019-12-12 11:25:00,94.89,94.95,94.88,94.92,1505.0,88.886,88.9422,88.8767,88.9141,1505.0
2019-12-12 11:30:00,94.93,94.95,94.84,94.84,1414.0,88.9235,88.9422,88.8392,88.8392,1414.0
2019-12-12 11:35:00,94.84,94.92,94.84,94.92,1481.0,88.8392,88.9141,88.8392,88.9141,1481.0
2019-12-12 11:40:00,94.87,94.87,94.82,94.87,1303.0,88.8673,88.8673,88.8205,88.8673,1303.0
2019-12-12 11:45:00,94.84,94.87,94.71,94.71,7571.0,88.8392,88.8673,88.7174,88.7174,7571.0
2019-12-12 11:50:00,94.68,94.73,94.67,94.67,6796.0,88.6893,88.7362,88.6799,88.6799,6796.0
2019-12-12 11:55:00,94.56,94.72,94.52,94.72,2300.0,88.5769,88.7268,88.5394,88.7268,2300.0
2019-12-12 12:00:00,94.72,94.72,94.62,94.63,1348.0,88.7268,88.7268,88.6331,88.6425,1348.0
2019-12-12 12:05:00,94.63,94.66,94.57,94.57,2700.0,88.6425,88.6706,88.5863,88.5863,2700.0
2019-12-12 12:10:00,94.56,94.56,94.5,94.5,2569.0,88.5769,88.5769,88.5207,88.5207,2569.0
2019-12-12 12:15:00,94.48,94.52,94.4,94.4,700.0,88.502,88.5394,88.427,88.427,700.0
2019-12-12 12:20:00,94.42,94.42,94.28,94.3,2383.0,88.4458,88.4458,88.3146,88.3334,2383.0
2019-12-12 12:25:00,94.29,94.35,94.29,94.34,3743.0,88.324,88.3802,88.324,88.3708,3743.0
2019-12-12 12:30:00,94.37,94.57,94.37,94.56,3857.0,88.3989,88.5863,88.3989,88.5769,3857.0
2019-12-12 12:35:00,94.55,94.58,94.54,94.54,2400.0,88.5675,88.5956,88.5582,88.5582,2400.0
2019-12-12 12:40:00,94.54,94.59,94.49,94.5,2308.0,88.5582,88.605,88.5113,88.5207,2308.0
2019-12-12 12:45:00,94.51,94.59,94.51,94.59,1354.0,88.5301,88.605,88.5301,88.605,1354.0
2019-12-12 12:50:00,94.56,94.57,94.46,94.49,1600.0,88.5769,88.5863,88.4832,88.5113,1600.0
2019-12-12 12:55:00,94.48,94.49,94.36,94.36,1422.0,88.502,88.5113,88.3896,88.3896,1422.0
2019-12-12 13:00:00,94.38,94.43,94.37,94.42,2543.0,88.4083,88.4551,88.3989,88.4458,2543.0
2019-12-12 13:05:00,94.42,94.45,94.37,94.4,2492.0,88.4458,88.4739,88.3989,88.427,2492.0
2019-12-12 13:10:00,94.43,94.5,94.43,94.49,1300.0,88.4551,88.5207,88.4551,88.5113,1300.0
2019-12-12 13:15:00,94.48,94.54,94.47,94.54,900.0,88.502,88.5582,88.4926,88.5582,900.0
2019-12-12 13:20:00,94.54,94.65,94.53,94.63,2619.0,88.5582,88.6612,88.5488,88.6425,2619.0
2019-12-12 13:25:00,94.64,94.68,94.6,94.66,3495.0,88.6518,88.6893,88.6144,88.6706,3495.0
2019-12-12 13:30:00,94.66,94.68,94.62,94.64,2238.0,88.6706,88.6893,88.6331,88.6518,2238.0
2019-12-12 13:35:00,94.64,94.64,94.63,94.63,1045.0,88.6518,88.6518,88.6425,88.6425,1045.0
2019-12-12 13:40:00,94.64,94.65,94.57,94.58,1618.0,88.6518,88.6612,88.5863,88.5956,1618.0
2019-12-12 13:45:00,94.59,94.6,94.53,94.54,1798.0,88.605,88.6144,88.5488,88.5582,1798.0
2019-12-12 13:50:00,94.55,94.6,94.55,94.6,1502.0,88.5675,88.6144,88.5675,88.6144,1502.0
2019-12-12 13:55:00,94.59,94.63,94.56,94.63,1900.0,88.605,88.6425,88.5769,88.6425,1900.0
2019-12-12 14:00:00,94.6,94.6,94.5,94.52,1186.0,88.6144,88.6144,88.5207,88.5394,1186.0
2019-12-12 14:05:00,94.52,94.58,94.51,94.58,1501.0,88.5394,88.5956,88.5301,88.5956,1501.0
2019-12-12 14:10:00,94.6,94.66,94.57,94.58,1930.0,88.6144,88.6706,88.5863,88.5956,1930.0
2019-12-12 14:15:00,94.63,94.67,94.63,94.63,1000.0,88.6425,88.6799,88.6425,88.6425,1000.0
2019-12-12 14:20:00,94.62,94.62,94.59,94.62,703.0,88.6331,88.6331,88.605,88.6331,703.0
2019-12-12 14:25:00,94.62,94.62,94.58,94.58,1586.0,88.6331,88.6331,88.5956,88.5956,1586.0
2019-12-12 14:30:00,94.59,94.97,94.59,94.85,7717.0,88.605,88.961,88.605,88.8486,7717.0
2019-12-12 14:35:00,94.84,94.84,94.69,94.76,3368.0,88.8392,88.8392,88.6987,88.7643,3368.0
2019-12-12 14:40:00,94.76,94.79,94.68,94.7,1943.0,88.7643,88.7924,88.6893,88.708,1943.0
2019-12-12 14:45:00,94.72,94.73,94.6,94.61,2632.0,88.7268,88.7362,88.6144,88.6237,2632.0
2019-12-12 14:50:00,94.65,94.75,94.59,94.75,4851.0,88.6612,88.7549,88.605,88.7549,4851.0
2019-12-12 14:55:00,94.8,94.85,94.76,94.79,2700.0,88.8017,88.8486,88.7643,88.7924,2700.0
2019-12-12 15:00:00,94.78,94.86,94.77,94.82,3919.0,88.783,88.8579,88.7736,88.8205,3919.0
2019-12-12 15:05:00,94.76,94.89,94.76,94.83,2321.0,88.7643,88.886,88.7643,88.8298,2321.0
2019-12-12 15:10:00,94.79,94.8,94.7,94.72,1124.0,88.7924,88.8017,88.708,88.7268,1124.0
2019-12-12 15:15:00,94.69,94.8,94.68,94.8,1991.0,88.6987,88.8017,88.6893,88.8017,1991.0
2019-12-12 15:20:00,94.79,94.83,94.71,94.72,4027.0,88.7924,88.8298,88.7174,88.7268,4027.0
2019-12-12 15:25:00,94.72,94.76,94.72,94.73,12658.0,88.7268,88.7643,88.7268,88.7362,12658.0
2019-12-12 15:30:00,94.74,94.75,94.68,94.71,2701.0,88.7455,88.7549,88.6893,88.7174,2701.0
2019-12-12 15:35:00,94.74,94.74,94.66,94.68,6886.0,88.7455,88.7455,88.6706,88.6893,6886.0
2019-12-12 15:40:00,94.66,94.82,94.64,94.81,13675.0,88.6706,88.8205,88.6518,88.8111,13675.0
2019-12-12 15:45:00,94.82,94.85,94.74,94.76,12713.0,88.8205,88.8486,88.7455,88.7643,12713.0
2019-12-12 15:50:00,94.8,94.81,94.71,94.73,28203.0,88.8017,88.8111,88.7174,88.7362,28203.0
2019-12-12 15:55:00,94.73,94.74,94.59,94.62,56368.0,88.7362,88.7455,88.605,88.6331,56368.0
2019-12-13 09:30:00,94.02,94.11,93.74,93.74,6992.0,88.0711,88.1554,87.8088,87.8088,6992.0
2019-12-13 09:35:00,93.63,94.26,93.63,94.25,1950.0,87.7058,88.2959,87.7058,88.2865,1950.0
2019-12-13 09:40:00,94.22,94.29,94.1,94.24,2475.0,88.2584,88.324,88.146,88.2772,2475.0
2019-12-13 09:45:00,94.23,94.46,94.21,94.37,2600.0,88.2678,88.4832,88.2491,88.3989,2600.0
2019-12-13 09:50:00,94.44,94.57,94.44,94.56,2105.0,88.4645,88.5863,88.4645,88.5769,2105.0
2019-12-13 09:55:00,94.52,94.56,94.4,94.4,11552.0,88.5394,88.5769,88.427,88.427,11552.0
2019-12-13 10:00:00,94.35,94.71,94.34,94.63,5096.0,88.3802,88.7174,88.3708,88.6425,5096.0
2019-12-13 10:05:00,94.69,94.77,94.51,94.51,2200.0,88.6987,88.7736,88.5301,88.5301,2200.0
2019-12-13 10:10:00,94.6,94.61,94.4,94.42,5787.0,88.6144,88.6237,88.427,88.4458,5787.0
2019-12-13 10:15:00,94.46,94.66,94.46,94.62,2448.0,88.4832,88.6706,88.4832,88.6331,2448.0
2019-12-13 10:20:00,94.69,94.69,94.53,94.53,1944.0,88.6987,88.6987,88.5488,88.5488,1944.0
2019-12-13 10:25:00,94.54,94.61,94.51,94.56,3017.0,88.5582,88.6237,88.5301,88.5769,3017.0
2019-12-13 10:30:00,94.52,94.6,94.46,94.59,2500.0,88.5394,88.6144,88.4832,88.605,2500.0
2019-12-13 10:35:00,94.62,94.62,94.31,94.36,7779.0,88.6331,88.6331,88.3427,88.3896,7779.0
2019-12-13 10:40:00,94.34,94.39,94.29,94.32,1100.0,88.3708,88.4177,88.324,88.3521,1100.0
2019-12-13 10:45:00,94.25,94.41,94.21,94.28,2568.0,88.2865,88.4364,88.2491,88.3146,2568.0
2019-12-13 10:50:00,94.29,94.36,94.27,94.27,1600.0,88.324,88.3896,88.3053,88.3053,1600.0
2019-12-13 10:55:00,94.16,94.2,94.02,94.02,3649.0,88.2022,88.2397,88.0711,88.0711,3649.0
2019-12-13 11:00:00,94.04,94.07,94.03,94.06,1302.0,88.0898,88.1179,88.0804,88.1085,1302.0
2019-12-13 11:05:00,94.09,94.22,94.09,94.22,1700.0,88.1366,88.2584,88.1366,88.2584,1700.0
2019-12-13 11:10:00,94.23,94.24,94.1,94.16,3146.0,88.2678,88.2772,88.146,88.2022,3146.0
2019-12-13 11:15:00,94.18,94.18,94.02,94.02,2316.0,88.221,88.221,88.0711,88.0711,2316.0
2019-12-13 11:20:00,94.03,94.03,93.84,93.95,8873.0,88.0804,88.0804,87.9025,88.0055,8873.0
2019-12-13 11:25:00,93.89,93.89,93.72,93.74,1400.0,87.9493,87.9493,87.7901,87.8088,1400.0
2019-12-13 11:30:00,93.73,93.87,93.73,93.87,3538.0,87.7994,87.9306,87.7994,87.9306,3538.0
2019-12-13 11:35:00,93.92,94.09,93.92,93.94,10708.0,87.9774,88.1366,87.9774,87.9961,10708.0
2019-12-13 11:40:00,93.94,94.06,93.94,93.98,1800.0,87.9961,88.1085,87.9961,88.0336,1800.0
2019-12-13 11:45:00,93.98,94.13,93.98,94.06,1700.0,88.0336,88.1741,88.0336,88.1085,1700.0
2019-12-13 11:50:00,94.05,94.14,94.05,94.13,1500.0,88.0992,88.1835,88.0992,88.1741,1500.0
2019-12-13 11:55:00,94.17,94.23,94.16,94.22,3875.0,88.2116,88.2678,88.2022,88.2584,3875.0
2019-12-13 12:00:00,94.23,94.24,94.2,94.23,1528.0,88.2678,88.2772,88.2397,88.2678,1528.0
2019-12-13 12:05:00,94.24,94.25,94.21,94.21,2000.0,88.2772,88.2865,88.2491,88.2491,2000.0
2019-12-13 12:10:00,94.19,94.22,94.15,94.18,1801.0,88.2303,88.2584,88.1928,88.221,1801.0
2019-12-13 12:15:00,94.18,94.18,94.15,94.18,1019.0,88.221,88.221,88.1928,88.221,1019.0
2019-12-13 12:20:00,94.24,94.32,94.21,94.31,1900.0,88.2772,88.3521,88.2491,88.3427,1900.0
2019-12-13 12:25:00,94.34,94.35,94.3,94.33,1500.0,88.3708,88.3802,88.3334,88.3615,1500.0
2019-12-13 12:30:00,94.34,94.37,94.31,94.37,1900.0,88.3708,88.3989,88.3427,88.3989,1900.0
2019-12-13 12:35:00,94.37,94.4,94.36,94.4,900.0,88.3989,88.427,88.3896,88.427,900.0
2019-12-13 12:40:00,94.41,94.41,94.35,94.35,1220.0,88.4364,88.4364,88.3802,88.3802,1220.0
2019-12-13 12:45:00,94.34,94.35,94.28,94.28,584.0,88.3708,88.3802,88.3146,88.3146,584.0
2019-12-13 12:50:00,94.27,94.36,94.27,94.36,1400.0,88.3053,88.3896,88.3053,88.3896,1400.0
2019-12-13 12:55:00,94.35,94.51,94.35,94.47,1900.0,88.3802,88.5301,88.3802,88.4926,1900.0
2019-12-13 13:00:00,94.47,94.5,94.46,94.49,2413.0,88.4926,88.5207,88.4832,88.5113,2413.0
2019-12-13 13:05:00,94.5,94.5,94.45,94.45,600.0,88.5207,88.5207,88.4739,88.4739,600.0
2019-12-13 13:10:00,94.43,94.45,94.42,94.45,1364.0,88.4551,88.4739,88.4458,88.4739,1364.0
2019-12-13 13:15:00,94.49,94.5,94.43,94.43,700.0,88.5113,88.5207,88.4551,88.4551,700.0
2019-12-13 13:20:00,94.44,94.46,94.41,94.42,1300.0,88.4645,88.4832,88.4364,88.4458,1300.0
2019-12-13 13:25:00,94.42,94.43,94.39,94.41,1836.0,88.4458,88.4551,88.4177,88.4364,1836.0
2019-12-13 13:30:00,94.4,94.44,94.37,94.38,3463.0,88.427,88.4645,88.3989,88.4083,3463.0
2019-12-13 13:35:00,94.38,94.4,94.33,94.34,1000.0,88.4083,88.427,88.3615,88.3708,1000.0
2019-12-13 13:40:00,94.33,94.39,94.33,94.38,1600.0,88.3615,88.4177,88.3615,88.4083,1600.0
2019-12-13 13:45:00,94.37,94.41,94.37,94.37,1205.0,88.3989,88.4364,88.3989,88.3989,1205.0
2019-12-13 13:50:00,94.37,94.4,94.35,94.39,2333.0,88.3989,88.427,88.3802,88.4177,2333.0
2019-12-13 13:55:00,94.39,94.45,94.36,94.45,1178.0,88.4177,88.4739,88.3896,88.4739,1178.0
2019-12-13 14:00:00,94.46,94.54,94.45,94.54,1387.0,88.4832,88.5582,88.4739,88.5582,1387.0
2019-12-13 14:05:00,94.53,94.62,94.51,94.61,2105.0,88.5488,88.6331,88.5301,88.6237,2105.0
2019-12-13 14:10:00,94.62,94.62,94.55,94.55,1000.0,88.6331,88.6331,88.5675,88.5675,1000.0
2019-12-13 14:15:00,94.55,94.56,94.5,94.52,1734.0,88.5675,88.5769,88.5207,88.5394,1734.0
2019-12-13 14:20:00,94.52,94.54,94.49,94.49,1212.0,88.5394,88.5582,88.5113,88.5113,1212.0
2019-12-13 14:25:00,94.5,94.54,94.49,94.51,2720.0,88.5207,88.5582,88.5113,88.5301,2720.0
2019-12-13 14:30:00,94.52,94.57,94.49,94.57,2674.0,88.5394,88.5863,88.5113,88.5863,2674.0
2019-12-13 14:35:00,94.56,94.56,94.5,94.54,2635.0,88.5769,88.5769,88.5207,88.5582,2635.0
2019-12-13 14:40:00,94.53,94.53,94.49,94.51,1930.0,88.5488,88.5488,88.5113,88.5301,1930.0
2019-12-13 14:45:00,94.53,94.58,94.53,94.56,2462.0,88.5488,88.5956,88.5488,88.5769,2462.0
2019-12-13 14:50:00,94.55,94.55,94.45,94.48,2300.0,88.5675,88.5675,88.4739,88.502,2300.0
2019-12-13 14:55:00,94.47,94.5,94.46,94.46,2105.0,88.4926,88.5207,88.4832,88.4832,2105.0
2019-12-13 15:00:00,94.48,94.53,94.47,94.52,1640.0,88.502,88.5488,88.4926,88.5394,1640.0
2019-12-13 15:05:00,94.51,94.52,94.45,94.48,1800.0,88.5301,88.5394,88.4739,88.502,1800.0
2019-12-13 15:10:00,94.48,94.53,94.46,94.51,1900.0,88.502,88.5488,88.4832,88.5301,1900.0
2019-12-13 15:15:00,94.49,94.5,94.45,94.47,4106.0,88.5113,88.5207,88.4739,88.4926,4106.0
2019-12-13 15:20:00,94.47,94.48,94.41,94.42,5669.0,88.4926,88.502,88.4364,88.4458,5669.0
2019-12-13 15:25:00,94.4,94.42,94.39,94.4,2129.0,88.427,88.4458,88.4177,88.427,2129.0
2019-12-13 15:30:00,94.4,94.47,94.39,94.43,4810.0,88.427,88.4926,88.4177,88.4551,4810.0
2019-12-13 15:35:00,94.43,94.48,94.43,94.47,6022.0,88.4551,88.502,88.4551,88.4926,6022.0
2019-12-13 15:40:00,94.48,94.51,94.45,94.49,6821.0,88.502,88.5301,88.4739,88.5113,6821.0
2019-12-13 15:45:00,94.49,94.5,94.43,94.47,7629.0,88.5113,88.5207,88.4551,88.4926,7629.0
2019-12-13 15:50:00,94.47,94.53,94.47,94.53,19128.0,88.4926,88.5488,88.4926,88.5488,19128.0
2019-12-13 15:55:00,94.5,94.53,94.42,94.45,51619.0,88.5207,88.5488,88.4458,88.4739,51619.0
2019-12-16 09:30:00,94.88,94.91,94.2,94.88,12757.0,88.8767,88.9048,88.2397,88.8767,12757.0
2019-12-16 09:35:00,94.69,94.79,94.45,94.45,3968.0,88.6987,88.7924,88.4739,88.4739,3968.0
2019-12-16 09:40:00,94.28,94.53,94.28,94.46,3261.0,88.3146,88.5488,88.3146,88.4832,3261.0
2019-12-16 09:45:00,94.56,94.64,94.5,94.52,3000.0,88.5769,88.6518,88.5207,88.5394,3000.0
2019-12-16 09:50:00,94.52,94.74,94.52,94.72,1300.0,88.5394,88.7455,88.5394,88.7268,1300.0
2019-12-16 09:55:00,94.76,94.81,94.59,94.65,8086.0,88.7643,88.8111,88.605,88.6612,8086.0
2019-12-16 10:00:00,94.65,94.88,94.65,94.88,700.0,88.6612,88.8767,88.6612,88.8767,700.0
2019-12-16 10:05:00,94.93,95.03,94.92,95.02,1300.0,88.9235,89.0172,88.9141,89.0078,1300.0
2019-12-16 10:10:00,95.03,95.03,94.93,95.01,1914.0,89.0172,89.0172,88.9235,88.9984,1914.0
2019-12-16 10:15:00,94.97,95.02,94.96,95.01,1367.0,88.961,89.0078,88.9516,88.9984,1367.0
2019-12-16 10:20:00,95.05,95.14,95.05,95.14,1608.0,89.0359,89.1202,89.0359,89.1202,1608.0
2019-12-16 10:25:00,95.14,95.14,95.05,95.12,3324.0,89.1202,89.1202,89.0359,89.1015,3324.0
2019-12-16 10:30:00,95.11,95.14,95.07,95.14,1191.0,89.0921,89.1202,89.0546,89.1202,1191.0
2019-12-16 10:35:00,95.11,95.15,95.08,95.12,1839.0,89.0921,89.1296,89.064,89.1015,1839.0
2019-12-16 10:40:00,95.12,95.26,95.08,95.26,7162.0,89.1015,89.2326,89.064,89.2326,7162.0
2019-12-16 10:45:00,95.28,95.3,95.24,95.3,2363.0,89.2513,89.2701,89.2139,89.2701,2363.0
2019-12-16 10:50:00,95.31,95.37,95.3,95.37,1200.0,89.2795,89.3357,89.2701,89.3357,1200.0
2019-12-16 10:55:00,95.4,95.4,95.33,95.35,2112.0,89.3638,89.3638,89.2982,89.3169,2112.0
2019-12-16 11:00:00,95.34,95.34,95.21,95.22,1500.0,89.3076,89.3076,89.1858,89.1951,1500.0
2019-12-16 11:05:00,95.19,95.29,95.17,95.21,3994.0,89.167,89.2607,89.1483,89.1858,3994.0
2019-12-16 11:10:00,95.15,95.26,95.15,95.26,1703.0,89.1296,89.2326,89.1296,89.2326,1703.0
2019-12-16 11:15:00,95.25,95.25,95.1,95.1,1739.0,89.2232,89.2232,89.0827,89.0827,1739.0
2019-12-16 11:20:00,95.06,95.1,95.03,95.09,4992.0,89.0453,89.0827,89.0172,89.0734,4992.0
2019-12-16 11:25:00,95.1,95.23,95.09,95.21,1776.0,89.0827,89.2045,89.0734,89.1858,1776.0
2019-12-16 11:30:00,95.21,95.21,95.17,95.18,1470.0,89.1858,89.1858,89.1483,89.1577,1470.0
2019-12-16 11:35:00,95.19,95.2,95.12,95.19,7900.0,89.167,89.1764,89.1015,89.167,7900.0
2019-12-16 11:40:00,95.19,95.29,95.18,95.22,6630.0,89.167,89.2607,89.1577,89.1951,6630.0
2019-12-16 11:45:00,95.22,95.25,95.18,95.24,2200.0,89.1951,89.2232,89.1577,89.2139,2200.0
2019-12-16 11:50:00,95.24,95.32,95.24,95.28,3402.0,89.2139,89.2888,89.2139,89.2513,3402.0
2019-12-16 11:55:00,95.26,95.34,95.23,95.26,10263.0,89.2326,89.3076,89.2045,89.2326,10263.0
2019-12-16 12:00:00,95.27,95.33,95.26,95.32,10039.0,89.242,89.2982,89.2326,89.2888,10039.0
2019-12-16 12:05:00,95.34,95.36,95.29,95.33,6841.0,89.3076,89.3263,89.2607,89.2982,6841.0
2019-12-16 12:10:00,95.32,95.34,95.25,95.28,15139.0,89.2888,89.3076,89.2232,89.2513,15139.0
2019-12-16 12:15:00,95.28,95.36,95.26,95.31,4761.0,89.2513,89.3263,89.2326,89.2795,4761.0
2019-12-16 12:20:00,95.32,95.4,95.3,95.37,11345.0,89.2888,89.3638,89.2701,89.3357,11345.0
2019-12-16 12:25:00,95.39,95.43,95.38,95.41,1640.0,89.3544,89.3919,89.345,89.3731,1640.0
2019-12-16 12:30:00,95.42,95.43,95.32,95.33,4417.0,89.3825,89.3919,89.2888,89.2982,4417.0
2019-12-16 12:35:00,95.31,95.43,95.31,95.4,2113.0,89.2795,89.3919,89.2795,89.3638,2113.0
2019-12-16 12:40:00,95.45,95.45,95.44,95.44,400.0,89.4106,89.4106,89.4012,89.4012,400.0
2019-12-16 12:45:00,95.47,95.47,95.36,95.36,2139.0,89.4293,89.4293,89.3263,89.3263,2139.0
2019-12-16 12:50:00,95.39,95.39,95.31,95.31,3390.0,89.3544,89.3544,89.2795,89.2795,3390.0
2019-12-16 12:55:00,95.3,95.3,95.25,95.26,2017.0,89.2701,89.2701,89.2232,89.2326,2017.0
2019-12-16 13:00:00,95.27,95.3,95.27,95.28,600.0,89.242,89.2701,89.242,89.2513,600.0
2019-12-16 13:05:00,95.28,95.33,95.28,95.33,800.0,89.2513,89.2982,89.2513,89.2982,800.0
2019-12-16 13:10:00,95.34,95.36,95.31,95.32,2132.0,89.3076,89.3263,89.2795,89.2888,2132.0
2019-12-16 13:15:00,95.31,95.35,95.31,95.34,1800.0,89.2795,89.3169,89.2795,89.3076,1800.0
2019-12-16 13:20:00,95.35,95.35,95.26,95.28,4209.0,89.3169,89.3169,89.2326,89.2513,4209.0
2019-12-16 13:25:00,95.28,95.29,95.26,95.27,1781.0,89.2513,89.2607,89.2326,89.242,1781.0
2019-12-16 13:30:00,95.27,95.28,95.24,95.24,1412.0,89.242,89.2513,89.2139,89.2139,1412.0
2019-12-16 13:35:00,95.22,95.23,95.21,95.21,2278.0,89.1951,89.2045,89.1858,89.1858,2278.0
2019-12-16 13:40:00,95.23,95.27,95.22,95.27,2277.0,89.2045,89.242,89.1951,89.242,2277.0
2019-12-16 13:45:00,95.28,95.29,95.27,95.29,1100.0,89.2513,89.2607,89.242,89.2607,1100.0
2019-12-16 13:50:00,95.29,95.31,95.21,95.21,10379.0,89.2607,89.2795,89.1858,89.1858,10379.0
2019-12-16 13:55:00,95.22,95.26,95.21,95.23,5502.0,89.1951,89.2326,89.1858,89.2045,5502.0
2019-12-16 14:00:00,95.25,95.26,95.22,95.22,2488.0,89.2232,89.2326,89.1951,89.1951,2488.0
2019-12-16 14:05:00,95.22,95.23,95.13,95.14,11823.0,89.1951,89.2045,89.1108,89.1202,11823.0
2019-12-16 14:10:00,95.14,95.16,95.11,95.12,1766.0,89.1202,89.1389,89.0921,89.1015,1766.0
2019-12-16 14:15:00,95.11,95.17,95.11,95.14,3700.0,89.0921,89.1483,89.0921,89.1202,3700.0
2019-12-16 14:20:00,95.14,95.15,95.09,95.13,14101.0,89.1202,89.1296,89.0734,89.1108,14101.0
2019-12-16 14:25:00,95.12,95.13,95.06,95.11,16648.0,89.1015,89.1108,89.0453,89.0921,16648.0
2019-12-16 14:30:00,95.1,95.11,95.02,95.04,4815.0,89.0827,89.0921,89.0078,89.0265,4815.0
2019-12-16 14:35:00,95.04,95.04,94.99,95.0,4513.0,89.0265,89.0265,88.9797,88.9891,4513.0
2019-12-16 14:40:00,95.0,95.04,94.99,95.02,1300.0,88.9891,89.0265,88.9797,89.0078,1300.0
2019-12-16 14:45:00,95.01,95.04,95.01,95.02,1900.0,88.9984,89.0265,88.9984,89.0078,1900.0
2019-12-16 14:50:00,95.02,95.03,94.99,94.99,3748.0,89.0078,89.0172,88.9797,88.9797,3748.0
2019-12-16 14:55:00,95.0,95.03,95.0,95.01,2906.0,88.9891,89.0172,88.9891,88.9984,2906.0
2019-12-16 15:00:00,95.04,95.08,95.03,95.06,3017.0,89.0265,89.064,89.0172,89.0453,3017.0
2019-12-16 15:05:00,95.05,95.05,95.02,95.03,2148.0,89.0359,89.0359,89.0078,89.0172,2148.0
2019-12-16 15:10:00,95.03,95.13,95.02,95.08,3463.0,89.0172,89.1108,89.0078,89.064,3463.0
2019-12-16 15:15:00,95.08,95.1,95.04,95.05,3705.0,89.064,89.0827,89.0265,89.0359,3705.0
2019-12-16 15:20:00,95.06,95.11,95.06,95.11,3018.0,89.0453,89.0921,89.0453,89.0921,3018.0
2019-12-16 15:25:00,95.1,95.1,94.96,94.97,5330.0,89.0827,89.0827,88.9516,88.961,5330.0
2019-12-16 15:30:00,94.97,95.05,94.94,95.01,3887.0,88.961,89.0359,88.9329,88.9984,3887.0
2019-12-16 15:35:00,95.01,95.03,94.95,94.96,7023.0,88.9984,89.0172,88.9422,88.9516,7023.0
2019-12-16 15:40:00,94.95,94.97,94.92,94.94,4191.0,88.9422,88.961,88.9141,88.9329,4191.0
2019-12-16 15:45:00,94.94,94.95,94.89,94.94,7864.0,88.9329,88.9422,88.886,88.9329,7864.0
2019-12-16 15:50:00,94.96,95.01,94.92,94.92,11168.0,88.9516,88.9984,88.9141,88.9141,11168.0
2019-12-16 15:55:00,94.91,95.08,94.9,95.01,87132.0,88.9048,89.064,88.8954,88.9984,87132.0
2019-12-17 09:30:00,95.06,95.06,93.91,94.76,9134.0,89.0453,89.0453,87.968,88.7643,9134.0
2019-12-17 09:35:00,94.91,95.16,94.86,94.89,5629.0,88.9048,89.1389,88.8579,88.886,5629.0
2019-12-17 09:40:00,94.9,95.03,94.87,95.01,1901.0,88.8954,89.0172,88.8673,88.9984,1901.0
2019-12-17 09:45:00,95.02,95.11,94.94,95.02,6798.0,89.0078,89.0921,88.9329,89.0078,6798.0
2019-12-17 09:50:00,94.95,94.99,94.88,94.88,4064.0,88.9422,88.9797,88.8767,88.8767,4064.0
2019-12-17 09:55:00,94.89,94.89,94.72,94.74,2689.0,88.886,88.886,88.7268,88.7455,2689.0
2019-12-17 10:00:00,94.74,94.84,94.74,94.78,3613.0,88.7455,88.8392,88.7455,88.783,3613.0
2019-12-17 10:05:00,94.75,94.93,94.75,94.91,3726.0,88.7549,88.9235,88.7549,88.9048,3726.0
2019-12-17 10:10:00,94.9,94.92,94.84,94.84,2375.0,88.8954,88.9141,88.8392,88.8392,2375.0
2019-12-17 10:15:00,94.84,94.93,94.76,94.93,2050.0,88.8392,88.9235,88.7643,88.9235,2050.0
2019-12-17 10:20:00,94.89,95.02,94.86,94.99,1331.0,88.886,89.0078,88.8579,88.9797,1331.0
2019-12-17 10:25:00,94.96,95.04,94.96,94.96,1500.0,88.9516,89.0265,88.9516,88.9516,1500.0
2019-12-17 10:30:00,95.0,95.01,94.97,95.01,1907.0,88.9891,88.9984,88.961,88.9984,1907.0
2019-12-17 10:35:00,95.02,95.12,95.02,95.07,2299.0,89.0078,89.1015,89.0078,89.0546,2299.0
2019-12-17 10:40:00,95.09,95.12,95.05,95.1,1945.0,89.0734,89.1015,89.0359,89.0827,1945.0
2019-12-17 10:45:00,95.12,95.19,95.11,95.19,1218.0,89.1015,89.167,89.0921,89.167,1218.0
2019-12-17 10:50:00,95.2,95.27,95.19,95.19,1464.0,89.1764,89.242,89.167,89.167,1464.0
2019-12-17 10:55:00,95.19,95.22,95.17,95.2,1412.0,89.167,89.1951,89.1483,89.1764,1412.0
2019-12-17 11:00:00,95.23,95.36,95.23,95.36,16157.0,89.2045,89.3263,89.2045,89.3263,16157.0
2019-12-17 11:05:00,95.34,95.34,95.24,95.25,3441.0,89.3076,89.3076,89.2139,89.2232,3441.0
2019-12-17 11:10:00,95.27,95.28,95.26,95.28,997.0,89.242,89.2513,89.2326,89.2513,997.0
2019-12-17 11:15:00,95.3,95.3,95.17,95.17,1500.0,89.2701,89.2701,89.1483,89.1483,1500.0
2019-12-17 11:20:00,95.19,95.32,95.19,95.32,1404.0,89.167,89.2888,89.167,89.2888,1404.0
2019-12-17 11:25:00,95.36,95.36,95.27,95.29,2078.0,89.3263,89.3263,89.242,89.2607,2078.0
2019-12-17 11:30:00,95.23,95.24,95.21,95.24,946.0,89.2045,89.2139,89.1858,89.2139,946.0
2019-12-17 11:35:00,95.28,95.39,95.27,95.34,2751.0,89.2513,89.3544,89.242,89.3076,2751.0
2019-12-17 11:40:00,95.36,95.36,95.31,95.35,2665.0,89.3263,89.3263,89.2795,89.3169,2665.0
2019-12-17 11:45:00,95.36,95.42,95.36,95.4,2650.0,89.3263,89.3825,89.3263,89.3638,2650.0
2019-12-17 11:50:00,95.38,95.41,95.35,95.4,1400.0,89.345,89.3731,89.3169,89.3638,1400.0
2019-12-17 11:55:00,95.4,95.4,95.36,95.39,1400.0,89.3638,89.3638,89.3263,89.3544,1400.0
2019-12-17 12:00:00,95.41,95.44,95.39,95.4,3900.0,89.3731,89.4012,89.3544,89.3638,3900.0
2019-12-17 12:05:00,95.39,95.39,95.36,95.39,1734.0,89.3544,89.3544,89.3263,89.3544,1734.0
2019-12-17 12:10:00,95.39,95.44,95.39,95.4,1700.0,89.3544,89.4012,89.3544,89.3638,1700.0
2019-12-17 12:15:00,95.39,95.43,95.38,95.43,3228.0,89.3544,89.3919,89.345,89.3919,3228.0
2019-12-17 12:20:00,95.44,95.44,95.4,95.41,1100.0,89.4012,89.4012,89.3638,89.3731,1100.0
2019-12-17 12:25:00,95.41,95.43,95.4,95.41,718.0,89.3731,89.3919,89.3638,89.3731,718.0
2019-12-17 12:30:00,95.38,95.38,95.31,95.38,2161.0,89.345,89.345,89.2795,89.345,2161.0
2019-12-17 12:35:00,95.38,95.38,95.31,95.32,3106.0,89.345,89.345,89.2795,89.2888,3106.0
2019-12-17 12:40:00,95.34,95.34,95.29,95.31,1355.0,89.3076,89.3076,89.2607,89.2795,1355.0
2019-12-17 12:45:00,95.34,95.45,95.34,95.41,2711.0,89.3076,89.4106,89.3076,89.3731,2711.0
2019-12-17 12:50:00,95.41,95.5,95.41,95.46,1707.0,89.3731,89.4574,89.3731,89.42,1707.0
2019-12-17 12:55:00,95.48,95.51,95.45,95.51,1872.0,89.4387,89.4668,89.4106,89.4668,1872.0
2019-12-17 13:00:00,95.49,95.49,95.41,95.43,1813.0,89.4481,89.4481,89.3731,89.3919,1813.0
2019-12-17 13:05:00,95.43,95.43,95.35,95.4,4299.0,89.3919,89.3919,89.3169,89.3638,4299.0
2019-12-17 13:10:00,95.39,95.42,95.39,95.42,1500.0,89.3544,89.3825,89.3544,89.3825,1500.0
2019-12-17 13:15:00,95.48,95.48,95.46,95.47,701.0,89.4387,89.4387,89.42,89.4293,701.0
2019-12-17 13:20:00,95.47,95.48,95.44,95.46,2379.0,89.4293,89.4387,89.4012,89.42,2379.0
2019-12-17 13:25:00,95.47,95.47,95.44,95.45,1072.0,89.4293,89.4293,89.4012,89.4106,1072.0
2019-12-17 13:30:00,95.43,95.43,95.4,95.41,1561.0,89.3919,89.3919,89.3638,89.3731,1561.0
2019-12-17 13:35:00,95.41,95.41,95.37,95.4,2949.0,89.3731,89.3731,89.3357,89.3638,2949.0
2019-12-17 13:40:00,95.4,95.45,95.39,95.45,1258.0,89.3638,89.4106,89.3544,89.4106,1258.0
2019-12-17 13:45:00,95.44,95.47,95.41,95.41,2603.0,89.4012,89.4293,89.3731,89.3731,2603.0
2019-12-17 13:50:00,95.44,95.46,95.4,95.4,1819.0,89.4012,89.42,89.3638,89.3638,1819.0
2019-12-17 13:55:00,95.39,95.46,95.39,95.46,2200.0,89.3544,89.42,89.3544,89.42,2200.0
2019-12-17 14:00:00,95.5,95.5,95.4,95.41,2618.0,89.4574,89.4574,89.3638,89.3731,2618.0
2019-12-17 14:05:00,95.41,95.42,95.36,95.42,2956.0,89.3731,89.3825,89.3263,89.3825,2956.0
2019-12-17 14:10:00,95.4,95.49,95.4,95.47,855.0,89.3638,89.4481,89.3638,89.4293,855.0
2019-12-17 14:15:00,95.48,95.51,95.48,95.5,1200.0,89.4387,89.4668,89.4387,89.4574,1200.0
2019-12-17 14:20:00,95.49,95.51,95.45,95.49,2326.0,89.4481,89.4668,89.4106,89.4481,2326.0
2019-12-17 14:25:00,95.5,95.52,95.49,95.52,4142.0,89.4574,89.4762,89.4481,89.4762,4142.0
2019-12-17 14:30:00,95.51,95.51,95.46,95.48,2601.0,89.4668,89.4668,89.42,89.4387,2601.0
2019-12-17 14:35:00,95.46,95.52,95.46,95.51,1850.0,89.42,89.4762,89.42,89.4668,1850.0
2019-12-17 14:40:00,95.52,95.54,95.48,95.54,23368.0,89.4762,89.4949,89.4387,89.4949,23368.0
2019-12-17 14:45:00,95.53,95.55,95.5,95.55,2303.0,89.4855,89.5043,89.4574,89.5043,2303.0
2019-12-17 14:50:00,95.56,95.62,95.55,95.6,4929.0,89.5136,89.5698,89.5043,89.5511,4929.0
2019-12-17 14:55:00,95.59,95.66,95.59,95.64,1719.0,89.5417,89.6073,89.5417,89.5886,1719.0
2019-12-17 15:00:00,95.63,95.64,95.57,95.62,5728.0,89.5792,89.5886,89.523,89.5698,5728.0
2019-12-17 15:05:00,95.62,95.66,95.62,95.63,2483.0,89.5698,89.6073,89.5698,89.5792,2483.0
2019-12-17 15:10:00,95.61,95.62,95.6,95.62,1100.0,89.5605,89.5698,89.5511,89.5698,1100.0
2019-12-17 15:15:00,95.62,95.63,95.57,95.63,3199.0,89.5698,89.5792,89.523,89.5792,3199.0
2019-12-17 15:20:00,95.67,95.71,95.67,95.71,3183.0,89.6167,89.6541,89.6167,89.6541,3183.0
2019-12-17 15:25:00,95.71,95.73,95.69,95.7,2111.0,89.6541,89.6729,89.6354,89.6448,2111.0
2019-12-17 15:30:00,95.7,95.7,95.6,95.61,4556.0,89.6448,89.6448,89.5511,89.5605,4556.0
2019-12-17 15:35:00,95.63,95.72,95.62,95.67,6097.0,89.5792,89.6635,89.5698,89.6167,6097.0
2019-12-17 15:40:00,95.66,95.7,95.66,95.69,3375.0,89.6073,89.6448,89.6073,89.6354,3375.0
2019-12-17 15:45:00,95.69,95.76,95.67,95.7,10930.0,89.6354,89.701,89.6167,89.6448,10930.0
2019-12-17 15:50:00,95.71,95.74,95.55,95.62,10391.0,89.6541,89.6822,89.5043,89.5698,10391.0
2019-12-17 15:55:00,95.61,95.71,95.56,95.65,40176.0,89.5605,89.6541,89.5136,89.5979,40176.0
2019-12-18 09:30:00,95.67,95.67,95.52,95.52,8966.0,89.6167,89.6167,89.4762,89.4762,8966.0
2019-12-18 09:35:00,95.54,95.62,95.33,95.37,3515.0,89.4949,89.5698,89.2982,89.3357,3515.0
2019-12-18 09:40:00,95.43,95.59,95.43,95.55,11700.0,89.3919,89.5417,89.3919,89.5043,11700.0
2019-12-18 09:45:00,95.53,95.53,95.02,95.15,5143.0,89.4855,89.4855,89.0078,89.1296,5143.0
2019-12-18 09:50:00,95.11,95.17,95.04,95.17,2720.0,89.0921,89.1483,89.0265,89.1483,2720.0
2019-12-18 09:55:00,95.13,95.13,94.86,94.86,7034.0,89.1108,89.1108,88.8579,88.8579,7034.0
2019-12-18 10:00:00,94.9,95.04,94.86,94.94,3409.0,88.8954,89.0265,88.8579,88.9329,3409.0
2019-12-18 10:05:00,94.94,94.96,94.8,94.86,2656.0,88.9329,88.9516,88.8017,88.8579,2656.0
2019-12-18 10:10:00,94.84,94.89,94.76,94.81,3600.0,88.8392,88.886,88.7643,88.8111,3600.0
2019-12-18 10:15:00,94.81,94.82,94.69,94.82,2567.0,88.8111,88.8205,88.6987,88.8205,2567.0
2019-12-18 10:20:00,94.81,94.85,94.73,94.78,2500.0,88.8111,88.8486,88.7362,88.783,2500.0
2019-12-18 10:25:00,94.78,94.78,94.74,94.76,1599.0,88.783,88.783,88.7455,88.7643,1599.0
2019-12-18 10:30:00,94.75,94.78,94.6,94.65,9712.0,88.7549,88.783,88.6144,88.6612,9712.0
2019-12-18 10:35:00,94.67,94.67,94.59,94.63,2300.0,88.6799,88.6799,88.605,88.6425,2300.0
2019-12-18 10:40:00,94.6,94.6,94.57,94.57,1376.0,88.6144,88.6144,88.5863,88.5863,1376.0
2019-12-18 10:45:00,94.57,94.62,94.55,94.61,1935.0,88.5863,88.6331,88.5675,88.6237,1935.0
2019-12-18 10:50:00,94.61,94.63,94.56,94.56,3500.0,88.6237,88.6425,88.5769,88.5769,3500.0
2019-12-18 10:55:00,94.57,94.6,94.55,94.58,2500.0,88.5863,88.6144,88.5675,88.5956,2500.0
2019-12-18 11:00:00,94.55,94.58,94.52,94.53,3786.0,88.5675,88.5956,88.5394,88.5488,3786.0
2019-12-18 11:05:00,94.51,94.59,94.49,94.59,3723.0,88.5301,88.605,88.5113,88.605,3723.0
2019-12-18 11:10:00,94.56,94.63,94.48,94.6,2708.0,88.5769,88.6425,88.502,88.6144,2708.0
2019-12-18 11:15:00,94.61,94.65,94.58,94.61,3600.0,88.6237,88.6612,88.5956,88.6237,3600.0
2019-12-18 11:20:00,94.61,94.71,94.55,94.59,3315.0,88.6237,88.7174,88.5675,88.605,3315.0
2019-12-18 11:25:00,94.6,94.63,94.6,94.63,400.0,88.6144,88.6425,88.6144,88.6425,400.0
2019-12-18 11:30:00,94.63,94.63,94.51,94.52,7756.0,88.6425,88.6425,88.5301,88.5394,7756.0
2019-12-18 11:35:00,94.54,94.54,94.46,94.46,2759.0,88.5582,88.5582,88.4832,88.4832,2759.0
2019-12-18 11:40:00,94.46,94.47,94.44,94.45,1119.0,88.4832,88.4926,88.4645,88.4739,1119.0
2019-12-18 11:45:00,94.44,94.46,94.42,94.42,2400.0,88.4645,88.4832,88.4458,88.4458,2400.0
2019-12-18 11:50:00,94.44,94.44,94.34,94.35,2732.0,88.4645,88.4645,88.3708,88.3802,2732.0
2019-12-18 11:55:00,94.35,94.42,94.32,94.33,3463.0,88.3802,88.4458,88.3521,88.3615,3463.0
2019-12-18 12:00:00,94.34,94.36,94.31,94.31,700.0,88.3708,88.3896,88.3427,88.3427,700.0
2019-12-18 12:05:00,94.34,94.37,94.32,94.34,2600.0,88.3708,88.3989,88.3521,88.3708,2600.0
2019-12-18 12:10:00,94.3,94.32,94.28,94.29,1200.0,88.3334,88.3521,88.3146,88.324,1200.0
2019-12-18 12:15:00,94.28,94.3,94.26,94.28,2400.0,88.3146,88.3334,88.2959,88.3146,2400.0
2019-12-18 12:20:00,94.27,94.27,94.17,94.23,2233.0,88.3053,88.3053,88.2116,88.2678,2233.0
2019-12-18 12:25:00,94.23,94.25,94.22,94.24,1400.0,88.2678,88.2865,88.2584,88.2772,1400.0
2019-12-18 12:30:00,94.24,94.34,94.24,94.34,909.0,88.2772,88.3708,88.2772,88.3708,909.0
2019-12-18 12:35:00,94.36,94.36,94.32,94.36,2600.0,88.3896,88.3896,88.3521,88.3896,2600.0
2019-12-18 12:40:00,94.4,94.4,94.36,94.39,2421.0,88.427,88.427,88.3896,88.4177,2421.0
2019-12-18 12:45:00,94.38,94.41,94.37,94.38,3612.0,88.4083,88.4364,88.3989,88.4083,3612.0
2019-12-18 12:50:00,94.39,94.45,94.38,94.43,1200.0,88.4177,88.4739,88.4083,88.4551,1200.0
2019-12-18 12:55:00,94.45,94.46,94.44,94.45,900.0,88.4739,88.4832,88.4645,88.4739,900.0
2019-12-18 13:00:00,94.45,94.56,94.44,94.56,2326.0,88.4739,88.5769,88.4645,88.5769,2326.0
2019-12-18 13:05:00,94.61,94.63,94.59,94.59,2505.0,88.6237,88.6425,88.605,88.605,2505.0
2019-12-18 13:10:00,94.59,94.59,94.56,94.58,1400.0,88.605,88.605,88.5769,88.5956,1400.0
2019-12-18 13:15:00,94.59,94.63,94.59,94.6,1302.0,88.605,88.6425,88.605,88.6144,1302.0
2019-12-18 13:20:00,94.63,94.67,94.58,94.66,5005.0,88.6425,88.6799,88.5956,88.6706,5005.0
2019-12-18 13:25:00,94.66,94.66,94.61,94.61,2006.0,88.6706,88.6706,88.6237,88.6237,2006.0
2019-12-18 13:30:00,94.61,94.66,94.61,94.65,1100.0,88.6237,88.6706,88.6237,88.6612,1100.0
2019-12-18 13:35:00,94.67,94.68,94.63,94.67,3399.0,88.6799,88.6893,88.6425,88.6799,3399.0
2019-12-18 13:40:00,94.7,94.7,94.65,94.69,7365.0,88.708,88.708,88.6612,88.6987,7365.0
2019-12-18 13:45:00,94.68,94.73,94.68,94.69,3388.0,88.6893,88.7362,88.6893,88.6987,3388.0
2019-12-18 13:50:00,94.7,94.72,94.66,94.67,5833.0,88.708,88.7268,88.6706,88.6799,5833.0
2019-12-18 13:55:00,94.67,94.78,94.66,94.76,1438.0,88.6799,88.783,88.6706,88.7643,1438.0
2019-12-18 14:00:00,94.76,94.76,94.62,94.63,6437.0,88.7643,88.7643,88.6331,88.6425,6437.0
2019-12-18 14:05:00,94.63,94.72,94.62,94.72,3699.0,88.6425,88.7268,88.6331,88.7268,3699.0
2019-12-18 14:10:00,94.7,94.7,94.62,94.62,5865.0,88.708,88.708,88.6331,88.6331,5865.0
2019-12-18 14:15:00,94.6,94.66,94.6,94.66,3037.0,88.6144,88.6706,88.6144,88.6706,3037.0
2019-12-18 14:20:00,94.66,94.66,94.63,94.66,3600.0,88.6706,88.6706,88.6425,88.6706,3600.0
2019-12-18 14:25:00,94.65,94.65,94.61,94.61,1726.0,88.6612,88.6612,88.6237,88.6237,1726.0
2019-12-18 14:30:00,94.62,94.63,94.58,94.61,1411.0,88.6331,88.6425,88.5956,88.6237,1411.0
2019-12-18 14:35:00,94.61,94.61,94.58,94.59,2013.0,88.6237,88.6237,88.5956,88.605,2013.0
2019-12-18 14:40:00,94.59,94.59,94.54,94.57,2871.0,88.605,88.605,88.5582,88.5863,2871.0
2019-12-18 14:45:00,94.56,94.59,94.5,94.5,2626.0,88.5769,88.605,88.5207,88.5207,2626.0
2019-12-18 14:50:00,94.51,94.52,94.49,94.49,1453.0,88.5301,88.5394,88.5113,88.5113,1453.0
2019-12-18 14:55:00,94.48,94.5,94.47,94.47,2393.0,88.502,88.5207,88.4926,88.4926,2393.0
2019-12-18 15:00:00,94.51,94.57,94.51,94.55,1709.0,88.5301,88.5863,88.5301,88.5675,1709.0
2019-12-18 15:05:00,94.58,94.62,94.5,94.5,5230.0,88.5956,88.6331,88.5207,88.5207,5230.0
2019-12-18 15:10:00,94.52,94.53,94.44,94.44,4555.0,88.5394,88.5488,88.4645,88.4645,4555.0
2019-12-18 15:15:00,94.45,94.45,94.4,94.41,3726.0,88.4739,88.4739,88.427,88.4364,3726.0
2019-12-18 15:20:00,94.42,94.42,94.35,94.4,8395.0,88.4458,88.4458,88.3802,88.427,8395.0
2019-12-18 15:25:00,94.43,94.44,94.38,94.39,3649.0,88.4551,88.4645,88.4083,88.4177,3649.0
2019-12-18 15:30:00,94.41,94.42,94.32,94.36,7875.0,88.4364,88.4458,88.3521,88.3896,7875.0
2019-12-18 15:35:00,94.37,94.4,94.33,94.4,6562.0,88.3989,88.427,88.3615,88.427,6562.0
2019-12-18 15:40:00,94.4,94.45,94.37,94.42,5736.0,88.427,88.4739,88.3989,88.4458,5736.0
2019-12-18 15:45:00,94.4,94.42,94.37,94.41,18079.0,88.427,88.4458,88.3989,88.4364,18079.0
2019-12-18 15:50:00,94.42,94.47,94.41,94.41,20692.0,88.4458,88.4926,88.4364,88.4364,20692.0
2019-12-18 15:55:00,94.42,94.51,94.4,94.44,69403.0,88.4458,88.5301,88.427,88.4645,69403.0
2019-12-19 09:30:00,94.81,94.81,94.16,94.25,10598.0,88.8111,88.8111,88.2022,88.2865,10598.0
2019-12-19 09:35:00,94.28,94.43,94.14,94.14,4827.0,88.3146,88.4551,88.1835,88.1835,4827.0
2019-12-19 09:40:00,94.16,94.4,94.16,94.39,902.0,88.2022,88.427,88.2022,88.4177,902.0
2019-12-19 09:45:00,94.42,94.42,94.24,94.24,1825.0,88.4458,88.4458,88.2772,88.2772,1825.0
2019-12-19 09:50:00,94.24,94.35,94.2,94.28,2419.0,88.2772,88.3802,88.2397,88.3146,2419.0
2019-12-19 09:55:00,94.27,94.27,94.13,94.15,2116.0,88.3053,88.3053,88.1741,88.1928,2116.0
2019-12-19 10:00:00,94.1,94.32,94.09,94.32,1601.0,88.146,88.3521,88.1366,88.3521,1601.0
2019-12-19 10:05:00,94.31,94.54,94.31,94.52,3785.0,88.3427,88.5582,88.3427,88.5394,3785.0
2019-12-19 10:10:00,94.55,94.64,94.54,94.55,3800.0,88.5675,88.6518,88.5582,88.5675,3800.0
2019-12-19 10:15:00,94.51,94.68,94.48,94.68,1500.0,88.5301,88.6893,88.502,88.6893,1500.0
2019-12-19 10:20:00,94.64,94.66,94.57,94.59,3000.0,88.6518,88.6706,88.5863,88.605,3000.0
2019-12-19 10:25:00,94.65,94.83,94.63,94.76,1805.0,88.6612,88.8298,88.6425,88.7643,1805.0
2019-12-19 10:30:00,94.75,94.89,94.71,94.83,6096.0,88.7549,88.886,88.7174,88.8298,6096.0
2019-12-19 10:35:00,94.79,94.79,94.73,94.73,800.0,88.7924,88.7924,88.7362,88.7362,800.0
2019-12-19 10:40:00,94.77,94.91,94.77,94.85,1155.0,88.7736,88.9048,88.7736,88.8486,1155.0
2019-12-19 10:45:00,94.84,94.84,94.77,94.77,2232.0,88.8392,88.8392,88.7736,88.7736,2232.0
2019-12-19 10:50:00,94.76,94.91,94.74,94.91,1500.0,88.7643,88.9048,88.7455,88.9048,1500.0
2019-12-19 10:55:00,94.92,94.95,94.91,94.92,1743.0,88.9141,88.9422,88.9048,88.9141,1743.0
2019-12-19 11:00:00,94.91,94.94,94.83,94.93,2603.0,88.9048,88.9329,88.8298,88.9235,2603.0
2019-12-19 11:05:00,94.91,94.91,94.86,94.89,2150.0,88.9048,88.9048,88.8579,88.886,2150.0
2019-12-19 11:10:00,94.94,95.02,94.94,95.01,1433.0,88.9329,89.0078,88.9329,88.9984,1433.0
2019-12-19 11:15:00,95.01,95.02,94.96,95.02,2600.0,88.9984,89.0078,88.9516,89.0078,2600.0
2019-12-19 11:20:00,95.05,95.09,94.98,94.98,2417.0,89.0359,89.0734,88.9703,88.9703,2417.0
2019-12-19 11:25:00,94.97,94.99,94.91,94.95,4836.0,88.961,88.9797,88.9048,88.9422,4836.0
2019-12-19 11:30:00,95.0,95.1,94.99,95.04,1416.0,88.9891,89.0827,88.9797,89.0265,1416.0
2019-12-19 11:35:00,95.02,95.04,94.96,94.99,3606.0,89.0078,89.0265,88.9516,88.9797,3606.0
2019-12-19 11:40:00,94.99,95.03,94.97,95.03,5036.0,88.9797,89.0172,88.961,89.0172,5036.0
2019-12-19 11:45:00,95.03,95.08,95.02,95.08,7091.0,89.0172,89.064,89.0078,89.064,7091.0
2019-12-19 11:50:00,95.06,95.09,95.03,95.04,3075.0,89.0453,89.0734,89.0172,89.0265,3075.0
2019-12-19 11:55:00,95.01,95.12,95.01,95.11,1100.0,88.9984,89.1015,88.9984,89.0921,1100.0
2019-12-19 12:00:00,95.15,95.18,95.11,95.17,1088.0,89.1296,89.1577,89.0921,89.1483,1088.0
2019-12-19 12:05:00,95.2,95.24,95.18,95.23,2800.0,89.1764,89.2139,89.1577,89.2045,2800.0
2019-12-19 12:10:00,95.24,95.26,95.22,95.25,1736.0,89.2139,89.2326,89.1951,89.2232,1736.0
2019-12-19 12:15:00,95.24,95.27,95.21,95.25,5911.0,89.2139,89.242,89.1858,89.2232,5911.0
2019-12-19 12:20:00,95.28,95.28,95.21,95.24,2481.0,89.2513,89.2513,89.1858,89.2139,2481.0
2019-12-19 12:25:00,95.23,95.29,95.22,95.26,1709.0,89.2045,89.2607,89.1951,89.2326,1709.0
2019-12-19 12:30:00,95.26,95.26,95.15,95.19,3307.0,89.2326,89.2326,89.1296,89.167,3307.0
2019-12-19 12:35:00,95.18,95.18,95.15,95.16,2900.0,89.1577,89.1577,89.1296,89.1389,2900.0
2019-12-19 12:40:00,95.17,95.17,95.05,95.08,5789.0,89.1483,89.1483,89.0359,89.064,5789.0
2019-12-19 12:45:00,95.09,95.21,95.09,95.2,5690.0,89.0734,89.1858,89.0734,89.1764,5690.0
2019-12-19 12:50:00,95.17,95.18,95.13,95.15,1696.0,89.1483,89.1577,89.1108,89.1296,1696.0
2019-12-19 12:55:00,95.16,95.17,95.06,95.06,2146.0,89.1389,89.1483,89.0453,89.0453,2146.0
2019-12-19 13:00:00,95.06,95.13,95.06,95.09,1300.0,89.0453,89.1108,89.0453,89.0734,1300.0
2019-12-19 13:05:00,95.08,95.08,94.99,95.04,6279.0,89.064,89.064,88.9797,89.0265,6279.0
2019-12-19 13:10:00,95.04,95.07,94.99,95.03,3256.0,89.0265,89.0546,88.9797,89.0172,3256.0
2019-12-19 13:15:00,95.07,95.16,95.05,95.1,2730.0,89.0546,89.1389,89.0359,89.0827,2730.0
2019-12-19 13:20:00,95.09,95.09,95.05,95.05,1877.0,89.0734,89.0734,89.0359,89.0359,1877.0
2019-12-19 13:25:00,95.07,95.07,95.05,95.06,1044.0,89.0546,89.0546,89.0359,89.0453,1044.0
2019-12-19 13:30:00,95.05,95.1,95.05,95.08,2000.0,89.0359,89.0827,89.0359,89.064,2000.0
2019-12-19 13:35:00,95.11,95.12,95.09,95.09,1200.0,89.0921,89.1015,89.0734,89.0734,1200.0
2019-12-19 13:40:00,95.07,95.07,95.02,95.06,1501.0,89.0546,89.0546,89.0078,89.0453,1501.0
2019-12-19 13:45:00,95.06,95.07,94.97,95.0,2189.0,89.0453,89.0546,88.961,88.9891,2189.0
2019-12-19 13:50:00,95.0,95.01,94.99,95.01,1500.0,88.9891,88.9984,88.9797,88.9984,1500.0
2019-12-19 13:55:00,95.0,95.05,95.0,95.05,700.0,88.9891,89.0359,88.9891,89.0359,700.0
2019-12-19 14:00:00,95.05,95.05,95.02,95.03,1705.0,89.0359,89.0359,89.0078,89.0172,1705.0
2019-12-19 14:05:00,95.04,95.06,95.02,95.03,2270.0,89.0265,89.0453,89.0078,89.0172,2270.0
2019-12-19 14:10:00,95.04,95.14,95.04,95.1,1800.0,89.0265,89.1202,89.0265,89.0827,1800.0
2019-12-19 14:15:00,95.1,95.1,95.05,95.05,2049.0,89.0827,89.0827,89.0359,89.0359,2049.0
2019-12-19 14:20:00,95.05,95.07,95.05,95.07,1277.0,89.0359,89.0546,89.0359,89.0546,1277.0
2019-12-19 14:25:00,95.06,95.07,95.04,95.05,1600.0,89.0453,89.0546,89.0265,89.0359,1600.0
2019-12-19 14:30:00,95.04,95.14,95.0,95.14,7727.0,89.0265,89.1202,88.9891,89.1202,7727.0
2019-12-19 14:35:00,95.13,95.13,95.04,95.04,20538.0,89.1108,89.1108,89.0265,89.0265,20538.0
2019-12-19 14:40:00,95.06,95.15,95.05,95.1,10322.0,89.0453,89.1296,89.0359,89.0827,10322.0
2019-12-19 14:45:00,95.11,95.11,95.07,95.1,3181.0,89.0921,89.0921,89.0546,89.0827,3181.0
2019-12-19 14:50:00,95.11,95.12,95.1,95.11,2321.0,89.0921,89.1015,89.0827,89.0921,2321.0
2019-12-19 14:55:00,95.1,95.16,95.1,95.16,2538.0,89.0827,89.1389,89.0827,89.1389,2538.0
2019-12-19 15:00:00,95.15,95.15,95.09,95.11,4794.0,89.1296,89.1296,89.0734,89.0921,4794.0
2019-12-19 15:05:00,95.14,95.18,95.11,95.13,3786.0,89.1202,89.1577,89.0921,89.1108,3786.0
2019-12-19 15:10:00,95.12,95.14,95.11,95.14,3286.0,89.1015,89.1202,89.0921,89.1202,3286.0
2019-12-19 15:15:00,95.14,95.18,95.14,95.18,6257.0,89.1202,89.1577,89.1202,89.1577,6257.0
2019-12-19 15:20:00,95.18,95.22,95.18,95.21,2250.0,89.1577,89.1951,89.1577,89.1858,2250.0
2019-12-19 15:25:00,95.21,95.24,95.2,95.21,5437.0,89.1858,89.2139,89.1764,89.1858,5437.0
2019-12-19 15:30:00,95.2,95.21,95.17,95.2,26339.0,89.1764,89.1858,89.1483,89.1764,26339.0
2019-12-19 15:35:00,95.19,95.2,95.14,95.19,6721.0,89.167,89.1764,89.1202,89.167,6721.0
2019-12-19 15:40:00,95.19,95.21,95.13,95.2,6817.0,89.167,89.1858,89.1108,89.1764,6817.0
2019-12-19 15:45:00,95.2,95.2,95.12,95.13,20266.0,89.1764,89.1764,89.1015,89.1108,20266.0
2019-12-19 15:50:00,95.12,95.22,95.12,95.19,21819.0,89.1015,89.1951,89.1015,89.167,21819.0
2019-12-19 15:55:00,95.2,95.34,95.16,95.28,43818.0,89.1764,89.3076,89.1389,89.2513,43818.0
2019-12-20 09:30:00,95.82,95.9,95.49,95.57,186679.0,89.7572,89.8321,89.4481,89.523,186679.0
2019-12-20 09:35:00,95.43,95.84,95.38,95.59,3436.0,89.3919,89.7759,89.345,89.5417,3436.0
2019-12-20 09:40:00,95.68,95.75,95.55,95.56,3740.0,89.626,89.6916,89.5043,89.5136,3740.0
2019-12-20 09:45:00,95.5,95.85,95.49,95.84,2281.0,89.4574,89.7853,89.4481,89.7759,2281.0
2019-12-20 09:50:00,95.94,95.96,95.87,95.88,2036.0,89.8696,89.8883,89.804,89.8134,2036.0
2019-12-20 09:55:00,95.9,96.06,95.86,95.97,22696.0,89.8321,89.982,89.7947,89.8977,22696.0
2019-12-20 10:00:00,95.93,96.11,95.91,95.91,3100.0,89.8602,90.0288,89.8415,89.8415,3100.0
2019-12-20 10:05:00,95.86,95.88,95.62,95.65,2205.0,89.7947,89.8134,89.5698,89.5979,2205.0
2019-12-20 10:10:00,95.64,95.81,95.61,95.81,2100.0,89.5886,89.7478,89.5605,89.7478,2100.0
2019-12-20 10:15:00,95.77,95.84,95.7,95.77,2916.0,89.7103,89.7759,89.6448,89.7103,2916.0
2019-12-20 10:20:00,95.8,95.86,95.8,95.8,1400.0,89.7384,89.7947,89.7384,89.7384,1400.0
2019-12-20 10:25:00,95.87,95.88,95.84,95.87,1601.0,89.804,89.8134,89.7759,89.804,1601.0
2019-12-20 10:30:00,95.87,96.02,95.87,95.97,2872.0,89.804,89.9445,89.804,89.8977,2872.0
2019-12-20 10:35:00,95.92,95.92,95.71,95.72,1930.0,89.8509,89.8509,89.6541,89.6635,1930.0
2019-12-20 10:40:00,95.71,95.76,95.67,95.76,1104.0,89.6541,89.701,89.6167,89.701,1104.0
2019-12-20 10:45:00,95.76,95.81,95.75,95.79,3852.0,89.701,89.7478,89.6916,89.7291,3852.0
2019-12-20 10:50:00,95.76,96.03,95.75,96.03,2303.0,89.701,89.9539,89.6916,89.9539,2303.0
2019-12-20 10:55:00,95.99,96.06,95.98,96.06,1384.0,89.9164,89.982,89.9071,89.982,1384.0
2019-12-20 11:00:00,96.04,96.13,95.99,96.11,3266.0,89.9633,90.0476,89.9164,90.0288,3266.0
2019-12-20 11:05:00,96.11,96.2,96.11,96.16,2115.0,90.0288,90.1131,90.0288,90.0757,2115.0
2019-12-20 11:10:00,96.15,96.17,96.01,96.06,11347.0,90.0663,90.085,89.9352,89.982,11347.0
2019-12-20 11:15:00,96.06,96.06,96.01,96.04,800.0,89.982,89.982,89.9352,89.9633,800.0
2019-12-20 11:20:00,96.06,96.11,95.93,95.99,8846.0,89.982,90.0288,89.8602,89.9164,8846.0
2019-12-20 11:25:00,95.99,96.01,95.8,95.89,9701.0,89.9164,89.9352,89.7384,89.8228,9701.0
2019-12-20 11:30:00,95.88,96.06,95.79,95.96,26070.0,89.8134,89.982,89.7291,89.8883,26070.0
2019-12-20 11:35:00,95.96,95.96,95.79,95.9,13745.0,89.8883,89.8883,89.7291,89.8321,13745.0
2019-12-20 11:40:00,95.9,95.94,95.85,95.89,15275.0,89.8321,89.8696,89.7853,89.8228,15275.0
2019-12-20 11:45:00,95.9,95.91,95.74,95.84,15842.0,89.8321,89.8415,89.6822,89.7759,15842.0
2019-12-20 11:50:00,95.83,95.88,95.79,95.85,3776.0,89.7665,89.8134,89.7291,89.7853,3776.0
2019-12-20 11:55:00,95.83,95.84,95.77,95.8,1113.0,89.7665,89.7759,89.7103,89.7384,1113.0
2019-12-20 12:00:00,95.77,95.77,95.68,95.73,8934.0,89.7103,89.7103,89.626,89.6729,8934.0
2019-12-20 12:05:00,95.74,95.74,95.69,95.71,2700.0,89.6822,89.6822,89.6354,89.6541,2700.0
2019-12-20 12:10:00,95.71,95.76,95.7,95.75,2000.0,89.6541,89.701,89.6448,89.6916,2000.0
2019-12-20 12:15:00,95.75,95.75,95.7,95.7,2850.0,89.6916,89.6916,89.6448,89.6448,2850.0
2019-12-20 12:20:00,95.72,95.74,95.7,95.73,1304.0,89.6635,89.6822,89.6448,89.6729,1304.0
2019-12-20 12:25:00,95.72,95.75,95.66,95.73,62353.0,89.6635,89.6916,89.6073,89.6729,62353.0
2019-12-20 12:30:00,95.72,95.8,95.7,95.8,6135.0,89.6635,89.7384,89.6448,89.7384,6135.0
2019-12-20 12:35:00,95.76,95.76,95.68,95.71,2779.0,89.701,89.701,89.626,89.6541,2779.0
2019-12-20 12:40:00,95.69,95.76,95.69,95.76,500.0,89.6354,89.701,89.6354,89.701,500.0
2019-12-20 12:45:00,95.73,95.73,95.64,95.65,2200.0,89.6729,89.6729,89.5886,89.5979,2200.0
2019-12-20 12:50:00,95.66,95.69,95.58,95.65,2742.0,89.6073,89.6354,89.5324,89.5979,2742.0
2019-12-20 12:55:00,95.64,95.64,95.59,95.59,1456.0,89.5886,89.5886,89.5417,89.5417,1456.0
2019-12-20 13:00:00,95.63,95.69,95.63,95.66,2804.0,89.5792,89.6354,89.5792,89.6073,2804.0
2019-12-20 13:05:00,95.68,95.69,95.64,95.65,907.0,89.626,89.6354,89.5886,89.5979,907.0
2019-12-20 13:10:00,95.66,95.72,95.66,95.71,1732.0,89.6073,89.6635,89.6073,89.6541,1732.0
2019-12-20 13:15:00,95.71,95.74,95.71,95.73,1701.0,89.6541,89.6822,89.6541,89.6729,1701.0
2019-12-20 13:20:00,95.72,95.73,95.69,95.7,5363.0,89.6635,89.6729,89.6354,89.6448,5363.0
2019-12-20 13:25:00,95.7,95.7,95.64,95.65,1517.0,89.6448,89.6448,89.5886,89.5979,1517.0
2019-12-20 13:30:00,95.65,95.66,95.62,95.66,2506.0,89.5979,89.6073,89.5698,89.6073,2506.0
2019-12-20 13:35:00,95.65,95.67,95.65,95.66,500.0,89.5979,89.6167,89.5979,89.6073,500.0
2019-12-20 13:40:00,95.67,95.67,95.6,95.66,2023.0,89.6167,89.6167,89.5511,89.6073,2023.0
2019-12-20 13:45:00,95.64,95.65,95.62,95.62,700.0,89.5886,89.5979,89.5698,89.5698,700.0
2019-12-20 13:50:00,95.6,95.62,95.59,95.61,842.0,89.5511,89.5698,89.5417,89.5605,842.0
2019-12-20 13:55:00,95.6,95.6,95.5,95.6,2373.0,89.5511,89.5511,89.4574,89.5511,2373.0
2019-12-20 14:00:00,95.6,95.61,95.56,95.57,1652.0,89.5511,89.5605,89.5136,89.523,1652.0
2019-12-20 14:05:00,95.58,95.58,95.55,95.55,717.0,89.5324,89.5324,89.5043,89.5043,717.0
2019-12-20 14:10:00,95.56,95.59,95.55,95.59,3465.0,89.5136,89.5417,89.5043,89.5417,3465.0
2019-12-20 14:15:00,95.62,95.62,95.58,95.61,3643.0,89.5698,89.5698,89.5324,89.5605,3643.0
2019-12-20 14:20:00,95.6,95.61,95.58,95.58,1911.0,89.5511,89.5605,89.5324,89.5324,1911.0
2019-12-20 14:25:00,95.58,95.67,95.57,95.66,3003.0,89.5324,89.6167,89.523,89.6073,3003.0
2019-12-20 14:30:00,95.66,95.67,95.58,95.63,1900.0,89.6073,89.6167,89.5324,89.5792,1900.0
2019-12-20 14:35:00,95.61,95.62,95.56,95.58,1471.0,89.5605,89.5698,89.5136,89.5324,1471.0
2019-12-20 14:40:00,95.6,95.61,95.58,95.61,1109.0,89.5511,89.5605,89.5324,89.5605,1109.0
2019-12-20 14:45:00,95.6,95.65,95.6,95.64,1438.0,89.5511,89.5979,89.5511,89.5886,1438.0
2019-12-20 14:50:00,95.67,95.73,95.66,95.69,2561.0,89.6167,89.6729,89.6073,89.6354,2561.0
2019-12-20 14:55:00,95.69,95.71,95.67,95.71,1048.0,89.6354,89.6541,89.6167,89.6541,1048.0
2019-12-20 15:00:00,95.7,95.7,95.65,95.66,1695.0,89.6448,89.6448,89.5979,89.6073,1695.0
2019-12-20 15:05:00,95.68,95.7,95.63,95.67,21701.0,89.626,89.6448,89.5792,89.6167,21701.0
2019-12-20 15:10:00,95.64,95.65,95.58,95.6,37801.0,89.5886,89.5979,89.5324,89.5511,37801.0
2019-12-20 15:15:00,95.58,95.78,95.58,95.76,10690.0,89.5324,89.7197,89.5324,89.701,10690.0
2019-12-20 15:20:00,95.78,95.82,95.77,95.8,3365.0,89.7197,89.7572,89.7103,89.7384,3365.0
2019-12-20 15:25:00,95.78,95.94,95.78,95.94,3625.0,89.7197,89.8696,89.7197,89.8696,3625.0
2019-12-20 15:30:00,95.97,95.98,95.92,95.94,3999.0,89.8977,89.9071,89.8509,89.8696,3999.0
2019-12-20 15:35:00,95.94,95.96,95.78,95.79,6418.0,89.8696,89.8883,89.7197,89.7291,6418.0
2019-12-20 15:40:00,95.78,95.79,95.67,95.67,6819.0,89.7197,89.7291,89.6167,89.6167,6819.0
2019-12-20 15:45:00,95.66,95.68,95.57,95.65,26556.0,89.6073,89.626,89.523,89.5979,26556.0
2019-12-20 15:50:00,95.64,95.65,95.51,95.55,20256.0,89.5886,89.5979,89.4668,89.5043,20256.0
2019-12-20 15:55:00,95.55,95.59,95.39,95.43,109797.0,89.5043,89.5417,89.3544,89.3919,109797.0
2019-12-23 09:30:00,95.77,95.87,95.01,95.3,29057.0,89.7103,89.804,88.9984,89.2701,29057.0
2019-12-23 09:35:00,95.3,95.3,94.93,95.0,3102.0,89.2701,89.2701,88.9235,88.9891,3102.0
2019-12-23 09:40:00,95.0,95.06,94.9,94.97,3608.0,88.9891,89.0453,88.8954,88.961,3608.0
2019-12-23 09:45:00,94.89,94.97,94.74,94.9,2322.0,88.886,88.961,88.7455,88.8954,2322.0
2019-12-23 09:50:00,94.91,95.01,94.87,94.94,2431.0,88.9048,88.9984,88.8673,88.9329,2431.0
2019-12-23 09:55:00,94.93,95.08,94.82,94.93,10914.0,88.9235,89.064,88.8205,88.9235,10914.0
2019-12-23 10:00:00,94.91,94.97,94.87,94.93,3123.0,88.9048,88.961,88.8673,88.9235,3123.0
2019-12-23 10:05:00,94.93,95.01,94.87,94.89,3372.0,88.9235,88.9984,88.8673,88.886,3372.0
2019-12-23 10:10:00,94.9,94.94,94.83,94.91,4474.0,88.8954,88.9329,88.8298,88.9048,4474.0
2019-12-23 10:15:00,94.82,94.87,94.82,94.86,2508.0,88.8205,88.8673,88.8205,88.8579,2508.0
2019-12-23 10:20:00,94.9,94.96,94.86,94.92,4164.0,88.8954,88.9516,88.8579,88.9141,4164.0
2019-12-23 10:25:00,94.88,95.02,94.87,94.97,3746.0,88.8767,89.0078,88.8673,88.961,3746.0
2019-12-23 10:30:00,94.97,95.04,94.97,95.04,1185.0,88.961,89.0265,88.961,89.0265,1185.0
2019-12-23 10:35:00,94.99,95.02,94.87,94.91,13770.0,88.9797,89.0078,88.8673,88.9048,13770.0
2019-12-23 10:40:00,94.94,94.96,94.9,94.95,1602.0,88.9329,88.9516,88.8954,88.9422,1602.0
2019-12-23 10:45:00,94.97,94.97,94.84,94.88,2056.0,88.961,88.961,88.8392,88.8767,2056.0
2019-12-23 10:50:00,94.86,94.87,94.82,94.87,800.0,88.8579,88.8673,88.8205,88.8673,800.0
2019-12-23 10:55:00,94.87,94.92,94.86,94.92,1991.0,88.8673,88.9141,88.8579,88.9141,1991.0
2019-12-23 11:00:00,94.96,95.02,94.92,94.93,3964.0,88.9516,89.0078,88.9141,88.9235,3964.0
2019-12-23 11:05:00,94.97,94.98,94.95,94.95,1935.0,88.961,88.9703,88.9422,88.9422,1935.0
2019-12-23 11:10:00,94.94,94.94,94.89,94.89,1500.0,88.9329,88.9329,88.886,88.886,1500.0
2019-12-23 11:15:00,94.86,94.86,94.74,94.86,3221.0,88.8579,88.8579,88.7455,88.8579,3221.0
2019-12-23 11:20:00,94.83,94.83,94.79,94.79,1300.0,88.8298,88.8298,88.7924,88.7924,1300.0
2019-12-23 11:25:00,94.75,94.75,94.71,94.71,1636.0,88.7549,88.7549,88.7174,88.7174,1636.0
2019-12-23 11:30:00,94.74,94.74,94.66,94.66,2008.0,88.7455,88.7455,88.6706,88.6706,2008.0
2019-12-23 11:35:00,94.64,94.66,94.51,94.51,6945.0,88.6518,88.6706,88.5301,88.5301,6945.0
2019-12-23 11:40:00,94.54,94.57,94.49,94.55,5601.0,88.5582,88.5863,88.5113,88.5675,5601.0
2019-12-23 11:45:00,94.56,94.62,94.51,94.55,4687.0,88.5769,88.6331,88.5301,88.5675,4687.0
2019-12-23 11:50:00,94.54,94.56,94.45,94.45,16688.0,88.5582,88.5769,88.4739,88.4739,16688.0
2019-12-23 11:55:00,94.44,94.46,94.39,94.39,4387.0,88.4645,88.4832,88.4177,88.4177,4387.0
2019-12-23 12:00:00,94.42,94.45,94.39,94.42,7320.0,88.4458,88.4739,88.4177,88.4458,7320.0
2019-12-23 12:05:00,94.42,94.43,94.31,94.36,3210.0,88.4458,88.4551,88.3427,88.3896,3210.0
2019-12-23 12:10:00,94.38,94.45,94.36,94.4,7348.0,88.4083,88.4739,88.3896,88.427,7348.0
2019-12-23 12:15:00,94.42,94.42,94.35,94.4,4099.0,88.4458,88.4458,88.3802,88.427,4099.0
2019-12-23 12:20:00,94.41,94.41,94.26,94.27,3822.0,88.4364,88.4364,88.2959,88.3053,3822.0
2019-12-23 12:25:00,94.29,94.29,94.22,94.24,1471.0,88.324,88.324,88.2584,88.2772,1471.0
2019-12-23 12:30:00,94.24,94.24,94.09,94.11,2289.0,88.2772,88.2772,88.1366,88.1554,2289.0
2019-12-23 12:35:00,94.12,94.16,94.11,94.15,1422.0,88.1647,88.2022,88.1554,88.1928,1422.0
2019-12-23 12:40:00,94.2,94.28,94.2,94.25,1025.0,88.2397,88.3146,88.2397,88.2865,1025.0
2019-12-23 12:45:00,94.24,94.29,94.24,94.24,1675.0,88.2772,88.324,88.2772,88.2772,1675.0
2019-12-23 12:50:00,94.26,94.26,94.19,94.2,1262.0,88.2959,88.2959,88.2303,88.2397,1262.0
2019-12-23 12:55:00,94.21,94.21,94.17,94.18,1600.0,88.2491,88.2491,88.2116,88.221,1600.0
2019-12-23 13:00:00,94.18,94.21,94.17,94.2,2976.0,88.221,88.2491,88.2116,88.2397,2976.0
2019-12-23 13:05:00,94.2,94.31,94.2,94.27,1246.0,88.2397,88.3427,88.2397,88.3053,1246.0
2019-12-23 13:10:00,94.27,94.3,94.27,94.29,1196.0,88.3053,88.3334,88.3053,88.324,1196.0
2019-12-23 13:15:00,94.3,94.3,94.2,94.21,1900.0,88.3334,88.3334,88.2397,88.2491,1900.0
2019-12-23 13:20:00,94.2,94.22,94.18,94.2,1484.0,88.2397,88.2584,88.221,88.2397,1484.0
2019-12-23 13:25:00,94.2,94.23,94.2,94.22,929.0,88.2397,88.2678,88.2397,88.2584,929.0
2019-12-23 13:30:00,94.24,94.24,94.16,94.16,1107.0,88.2772,88.2772,88.2022,88.2022,1107.0
2019-12-23 13:35:00,94.19,94.19,94.14,94.14,1100.0,88.2303,88.2303,88.1835,88.1835,1100.0
2019-12-23 13:40:00,94.14,94.15,94.1,94.14,2354.0,88.1835,88.1928,88.146,88.1835,2354.0
2019-12-23 13:45:00,94.14,94.18,94.14,94.17,500.0,88.1835,88.221,88.1835,88.2116,500.0
2019-12-23 13:50:00,94.19,94.27,94.19,94.26,941.0,88.2303,88.3053,88.2303,88.2959,941.0
2019-12-23 13:55:00,94.26,94.29,94.25,94.25,2099.0,88.2959,88.324,88.2865,88.2865,2099.0
2019-12-23 14:00:00,94.27,94.33,94.27,94.32,2101.0,88.3053,88.3615,88.3053,88.3521,2101.0
2019-12-23 14:05:00,94.31,94.36,94.3,94.32,3616.0,88.3427,88.3896,88.3334,88.3521,3616.0
2019-12-23 14:10:00,94.34,94.34,94.32,94.33,685.0,88.3708,88.3708,88.3521,88.3615,685.0
2019-12-23 14:15:00,94.32,94.35,94.31,94.35,1400.0,88.3521,88.3802,88.3427,88.3802,1400.0
2019-12-23 14:20:00,94.35,94.35,94.31,94.32,1001.0,88.3802,88.3802,88.3427,88.3521,1001.0
2019-12-23 14:25:00,94.32,94.37,94.3,94.37,3149.0,88.3521,88.3989,88.3334,88.3989,3149.0
2019-12-23 14:30:00,94.39,94.43,94.38,94.4,2019.0,88.4177,88.4551,88.4083,88.427,2019.0
2019-12-23 14:35:00,94.37,94.37,94.31,94.33,1682.0,88.3989,88.3989,88.3427,88.3615,1682.0
2019-12-23 14:40:00,94.33,94.33,94.3,94.3,983.0,88.3615,88.3615,88.3334,88.3334,983.0
2019-12-23 14:45:00,94.3,94.32,94.29,94.31,2323.0,88.3334,88.3521,88.324,88.3427,2323.0
2019-12-23 14:50:00,94.31,94.32,94.3,94.3,2784.0,88.3427,88.3521,88.3334,88.3334,2784.0
2019-12-23 14:55:00,94.31,94.39,94.31,94.38,12536.0,88.3427,88.4177,88.3427,88.4083,12536.0
2019-12-23 15:00:00,94.39,94.47,94.39,94.47,2100.0,88.4177,88.4926,88.4177,88.4926,2100.0
2019-12-23 15:05:00,94.46,94.46,94.4,94.42,5320.0,88.4832,88.4832,88.427,88.4458,5320.0
2019-12-23 15:10:00,94.43,94.47,94.43,94.45,1757.0,88.4551,88.4926,88.4551,88.4739,1757.0
2019-12-23 15:15:00,94.43,94.44,94.39,94.41,2743.0,88.4551,88.4645,88.4177,88.4364,2743.0
2019-12-23 15:20:00,94.41,94.41,94.34,94.35,3610.0,88.4364,88.4364,88.3708,88.3802,3610.0
2019-12-23 15:25:00,94.35,94.42,94.35,94.39,1590.0,88.3802,88.4458,88.3802,88.4177,1590.0
2019-12-23 15:30:00,94.38,94.39,94.28,94.3,2436.0,88.4083,88.4177,88.3146,88.3334,2436.0
2019-12-23 15:35:00,94.29,94.29,94.27,94.28,3458.0,88.324,88.324,88.3053,88.3146,3458.0
2019-12-23 15:40:00,94.28,94.3,94.22,94.24,8098.0,88.3146,88.3334,88.2584,88.2772,8098.0
2019-12-23 15:45:00,94.25,94.27,94.23,94.26,10838.0,88.2865,88.3053,88.2678,88.2959,10838.0
2019-12-23 15:50:00,94.27,94.31,94.21,94.23,19002.0,88.3053,88.3427,88.2491,88.2678,19002.0
2019-12-23 15:55:00,94.23,94.25,94.14,94.25,51778.0,88.2678,88.2865,88.1835,88.2865,51778.0
2019-12-24 09:30:00,94.36,94.41,94.28,94.36,16464.0,88.3896,88.4364,88.3146,88.3896,16464.0
2019-12-24 09:35:00,94.37,94.43,94.33,94.39,3798.0,88.3989,88.4551,88.3615,88.4177,3798.0
2019-12-24 09:40:00,94.45,94.6,94.39,94.39,12080.0,88.4739,88.6144,88.4177,88.4177,12080.0
2019-12-24 09:45:00,94.35,94.48,94.29,94.29,1500.0,88.3802,88.502,88.324,88.324,1500.0
2019-12-24 09:50:00,94.35,94.43,94.35,94.4,586.0,88.3802,88.4551,88.3802,88.427,586.0
2019-12-24 09:55:00,94.44,94.51,94.39,94.39,2387.0,88.4645,88.5301,88.4177,88.4177,2387.0
2019-12-24 10:00:00,94.43,94.55,94.4,94.4,2871.0,88.4551,88.5675,88.427,88.427,2871.0
2019-12-24 10:05:00,94.38,94.43,94.34,94.42,1100.0,88.4083,88.4551,88.3708,88.4458,1100.0
2019-12-24 10:10:00,94.41,94.41,94.33,94.34,2500.0,88.4364,88.4364,88.3615,88.3708,2500.0
2019-12-24 10:15:00,94.38,94.51,94.37,94.48,20000.0,88.4083,88.5301,88.3989,88.502,20000.0
2019-12-24 10:20:00,94.44,94.46,94.23,94.23,4302.0,88.4645,88.4832,88.2678,88.2678,4302.0
2019-12-24 10:25:00,94.25,94.25,94.19,94.25,5110.0,88.2865,88.2865,88.2303,88.2865,5110.0
2019-12-24 10:30:00,94.27,94.42,94.26,94.39,2647.0,88.3053,88.4458,88.2959,88.4177,2647.0
2019-12-24 10:35:00,94.38,94.43,94.34,94.34,2700.0,88.4083,88.4551,88.3708,88.3708,2700.0
2019-12-24 10:40:00,94.32,94.44,94.32,94.44,2289.0,88.3521,88.4645,88.3521,88.4645,2289.0
2019-12-24 10:45:00,94.45,94.45,94.34,94.43,3400.0,88.4739,88.4739,88.3708,88.4551,3400.0
2019-12-24 10:50:00,94.49,94.49,94.39,94.39,3900.0,88.5113,88.5113,88.4177,88.4177,3900.0
2019-12-24 10:55:00,94.37,94.46,94.36,94.45,4650.0,88.3989,88.4832,88.3896,88.4739,4650.0
2019-12-24 11:00:00,94.45,94.51,94.41,94.5,2608.0,88.4739,88.5301,88.4364,88.5207,2608.0
2019-12-24 11:05:00,94.52,94.52,94.47,94.48,1220.0,88.5394,88.5394,88.4926,88.502,1220.0
2019-12-24 11:10:00,94.48,94.52,94.47,94.52,2300.0,88.502,88.5394,88.4926,88.5394,2300.0
2019-12-24 11:15:00,94.54,94.54,94.49,94.5,2827.0,88.5582,88.5582,88.5113,88.5207,2827.0
2019-12-24 11:20:00,94.47,94.47,94.38,94.46,4909.0,88.4926,88.4926,88.4083,88.4832,4909.0
2019-12-24 11:25:00,94.44,94.44,94.37,94.37,4788.0,88.4645,88.4645,88.3989,88.3989,4788.0
2019-12-24 11:30:00,94.39,94.42,94.37,94.37,1848.0,88.4177,88.4458,88.3989,88.3989,1848.0
2019-12-24 11:35:00,94.39,94.44,94.34,94.39,5594.0,88.4177,88.4645,88.3708,88.4177,5594.0
2019-12-24 11:40:00,94.4,94.52,94.33,94.52,3560.0,88.427,88.5394,88.3615,88.5394,3560.0
2019-12-24 11:45:00,94.53,94.56,94.44,94.46,7960.0,88.5488,88.5769,88.4645,88.4832,7960.0
2019-12-24 11:50:00,94.45,94.5,94.45,94.48,3096.0,88.4739,88.5207,88.4739,88.502,3096.0
2019-12-24 11:55:00,94.49,94.51,94.44,94.45,3184.0,88.5113,88.5301,88.4645,88.4739,3184.0
2019-12-24 12:00:00,94.44,94.45,94.43,94.45,3229.0,88.4645,88.4739,88.4551,88.4739,3229.0
2019-12-24 12:05:00,94.47,94.52,94.45,94.51,5178.0,88.4926,88.5394,88.4739,88.5301,5178.0
2019-12-24 12:10:00,94.55,94.56,94.45,94.49,3963.0,88.5675,88.5769,88.4739,88.5113,3963.0
2019-12-24 12:15:00,94.49,94.51,94.46,94.51,1830.0,88.5113,88.5301,88.4832,88.5301,1830.0
2019-12-24 12:20:00,94.52,94.57,94.52,94.56,5683.0,88.5394,88.5863,88.5394,88.5769,5683.0
2019-12-24 12:25:00,94.55,94.64,94.49,94.54,6639.0,88.5675,88.6518,88.5113,88.5582,6639.0
2019-12-24 12:30:00,94.53,94.55,94.51,94.54,1650.0,88.5488,88.5675,88.5301,88.5582,1650.0
2019-12-24 12:35:00,94.53,94.58,94.52,94.57,2570.0,88.5488,88.5956,88.5394,88.5863,2570.0
2019-12-24 12:40:00,94.56,94.56,94.48,94.52,1900.0,88.5769,88.5769,88.502,88.5394,1900.0
2019-12-24 12:45:00,94.55,94.57,94.51,94.54,2995.0,88.5675,88.5863,88.5301,88.5582,2995.0
2019-12-24 12:50:00,94.54,94.55,94.5,94.5,7278.0,88.5582,88.5675,88.5207,88.5207,7278.0
2019-12-24 12:55:00,94.49,94.61,94.49,94.6,14825.0,88.5113,88.6237,88.5113,88.6144,14825.0
2019-12-26 09:30:00,94.62,94.84,94.56,94.6,9246.0,88.6331,88.8392,88.5769,88.6144,9246.0
2019-12-26 09:35:00,94.7,94.73,94.67,94.67,600.0,88.708,88.7362,88.6799,88.6799,600.0
2019-12-26 09:40:00,94.67,94.8,94.67,94.79,2898.0,88.6799,88.8017,88.6799,88.7924,2898.0
2019-12-26 09:45:00,94.83,94.94,94.73,94.94,2209.0,88.8298,88.9329,88.7362,88.9329,2209.0
2019-12-26 09:50:00,94.95,94.98,94.71,94.74,2852.0,88.9422,88.9703,88.7174,88.7455,2852.0
2019-12-26 09:55:00,94.72,94.92,94.71,94.92,2330.0,88.7268,88.9141,88.7174,88.9141,2330.0
2019-12-26 10:00:00,94.9,94.9,94.84,94.86,6500.0,88.8954,88.8954,88.8392,88.8579,6500.0
2019-12-26 10:05:00,94.87,94.87,94.72,94.73,700.0,88.8673,88.8673,88.7268,88.7362,700.0
2019-12-26 10:10:00,94.73,94.74,94.72,94.74,200.0,88.7362,88.7455,88.7268,88.7455,200.0
2019-12-26 10:15:00,94.69,94.72,94.63,94.66,1200.0,88.6987,88.7268,88.6425,88.6706,1200.0
2019-12-26 10:20:00,94.67,94.7,94.56,94.63,1306.0,88.6799,88.708,88.5769,88.6425,1306.0
2019-12-26 10:25:00,94.56,94.59,94.56,94.58,527.0,88.5769,88.605,88.5769,88.5956,527.0
2019-12-26 10:30:00,94.57,94.59,94.57,94.57,1210.0,88.5863,88.605,88.5863,88.5863,1210.0
2019-12-26 10:35:00,94.55,94.68,94.53,94.65,2604.0,88.5675,88.6893,88.5488,88.6612,2604.0
2019-12-26 10:40:00,94.69,94.69,94.69,94.69,100.0,88.6987,88.6987,88.6987,88.6987,100.0
2019-12-26 10:45:00,94.77,94.79,94.73,94.77,800.0,88.7736,88.7924,88.7362,88.7736,800.0
2019-12-26 10:50:00,94.78,94.82,94.77,94.82,894.0,88.783,88.8205,88.7736,88.8205,894.0
2019-12-26 10:55:00,94.81,94.83,94.8,94.83,460.0,88.8111,88.8298,88.8017,88.8298,460.0
2019-12-26 11:00:00,94.86,94.86,94.78,94.79,1900.0,88.8579,88.8579,88.783,88.7924,1900.0
2019-12-26 11:05:00,94.74,94.82,94.74,94.82,400.0,88.7455,88.8205,88.7455,88.8205,400.0
2019-12-26 11:10:00,94.81,94.81,94.67,94.67,1400.0,88.8111,88.8111,88.6799,88.6799,1400.0
2019-12-26 11:15:00,94.64,94.69,94.64,94.66,1300.0,88.6518,88.6987,88.6518,88.6706,1300.0
2019-12-26 11:20:00,94.68,94.75,94.67,94.67,1570.0,88.6893,88.7549,88.6799,88.6799,1570.0
2019-12-26 11:25:00,94.66,94.67,94.6,94.6,2281.0,88.6706,88.6799,88.6144,88.6144,2281.0
2019-12-26 11:30:00,94.61,94.61,94.56,94.56,1022.0,88.6237,88.6237,88.5769,88.5769,1022.0
2019-12-26 11:35:00,94.54,94.55,94.54,94.55,200.0,88.5582,88.5675,88.5582,88.5675,200.0
2019-12-26 11:40:00,94.54,94.54,94.54,94.54,100.0,88.5582,88.5582,88.5582,88.5582,100.0
2019-12-26 11:45:00,94.53,94.53,94.49,94.5,1000.0,88.5488,88.5488,88.5113,88.5207,1000.0
2019-12-26 11:50:00,94.49,94.51,94.48,94.51,904.0,88.5113,88.5301,88.502,88.5301,904.0
2019-12-26 11:55:00,94.5,94.55,94.48,94.55,1775.0,88.5207,88.5675,88.502,88.5675,1775.0
2019-12-26 12:00:00,94.49,94.51,94.49,94.51,2575.0,88.5113,88.5301,88.5113,88.5301,2575.0
2019-12-26 12:05:00,94.48,94.48,94.45,94.45,300.0,88.502,88.502,88.4739,88.4739,300.0
2019-12-26 12:10:00,94.43,94.43,94.39,94.39,500.0,88.4551,88.4551,88.4177,88.4177,500.0
2019-12-26 12:15:00,94.4,94.44,94.4,94.43,1145.0,88.427,88.4645,88.427,88.4551,1145.0
2019-12-26 12:20:00,94.44,94.44,94.44,94.44,400.0,88.4645,88.4645,88.4645,88.4645,400.0
2019-12-26 12:25:00,94.42,94.5,94.41,94.48,2653.0,88.4458,88.5207,88.4364,88.502,2653.0
2019-12-26 12:30:00,94.49,94.49,94.46,94.49,731.0,88.5113,88.5113,88.4832,88.5113,731.0
2019-12-26 12:35:00,94.48,94.48,94.44,94.45,4394.0,88.502,88.502,88.4645,88.4739,4394.0
2019-12-26 12:40:00,94.44,94.44,94.4,94.43,1001.0,88.4645,88.4645,88.427,88.4551,1001.0
2019-12-26 12:45:00,94.43,94.45,94.43,94.44,1714.0,88.4551,88.4739,88.4551,88.4645,1714.0
2019-12-26 12:50:00,94.44,94.44,94.44,94.44,0.0,88.4645,88.4645,88.4645,88.4645,0.0
2019-12-26 12:55:00,94.4,94.44,94.4,94.43,1153.0,88.427,88.4645,88.427,88.4551,1153.0
2019-12-26 13:00:00,94.42,94.43,94.39,94.4,335.0,88.4458,88.4551,88.4177,88.427,335.0
2019-12-26 13:05:00,94.39,94.39,94.38,94.39,176.0,88.4177,88.4177,88.4083,88.4177,176.0
2019-12-26 13:10:00,94.39,94.39,94.38,94.38,400.0,88.4177,88.4177,88.4083,88.4083,400.0
2019-12-26 13:15:00,94.38,94.38,94.35,94.35,800.0,88.4083,88.4083,88.3802,88.3802,800.0
2019-12-26 13:20:00,94.4,94.41,94.4,94.41,861.0,88.427,88.4364,88.427,88.4364,861.0
2019-12-26 13:25:00,94.41,94.41,94.36,94.38,963.0,88.4364,88.4364,88.3896,88.4083,963.0
2019-12-26 13:30:00,94.37,94.43,94.37,94.43,400.0,88.3989,88.4551,88.3989,88.4551,400.0
2019-12-26 13:35:00,94.41,94.43,94.4,94.42,600.0,88.4364,88.4551,88.427,88.4458,600.0
2019-12-26 13:40:00,94.45,94.45,94.37,94.4,1400.0,88.4739,88.4739,88.3989,88.427,1400.0
2019-12-26 13:45:00,94.39,94.39,94.32,94.33,3666.0,88.4177,88.4177,88.3521,88.3615,3666.0
2019-12-26 13:50:00,94.33,94.33,94.33,94.33,100.0,88.3615,88.3615,88.3615,88.3615,100.0
2019-12-26 13:55:00,94.33,94.33,94.33,94.33,100.0,88.3615,88.3615,88.3615,88.3615,100.0
2019-12-26 14:00:00,94.31,94.32,94.31,94.31,204.0,88.3427,88.3521,88.3427,88.3427,204.0
2019-12-26 14:05:00,94.32,94.32,94.29,94.3,1600.0,88.3521,88.3521,88.324,88.3334,1600.0
2019-12-26 14:10:00,94.3,94.3,94.26,94.26,1599.0,88.3334,88.3334,88.2959,88.2959,1599.0
2019-12-26 14:15:00,94.28,94.28,94.26,94.26,400.0,88.3146,88.3146,88.2959,88.2959,400.0
2019-12-26 14:20:00,94.26,94.26,94.26,94.26,500.0,88.2959,88.2959,88.2959,88.2959,500.0
2019-12-26 14:25:00,94.24,94.26,94.24,94.26,1000.0,88.2772,88.2959,88.2772,88.2959,1000.0
2019-12-26 14:30:00,94.27,94.27,94.27,94.27,300.0,88.3053,88.3053,88.3053,88.3053,300.0
2019-12-26 14:35:00,94.27,94.28,94.26,94.27,400.0,88.3053,88.3146,88.2959,88.3053,400.0
2019-12-26 14:40:00,94.27,94.27,94.26,94.27,200.0,88.3053,88.3053,88.2959,88.3053,200.0
2019-12-26 14:45:00,94.26,94.29,94.26,94.29,1680.0,88.2959,88.324,88.2959,88.324,1680.0
2019-12-26 14:50:00,94.32,94.32,94.32,94.32,200.0,88.3521,88.3521,88.3521,88.3521,200.0
2019-12-26 14:55:00,94.29,94.32,94.25,94.26,1716.0,88.324,88.3521,88.2865,88.2959,1716.0
2019-12-26 15:00:00,94.25,94.25,94.24,94.24,704.0,88.2865,88.2865,88.2772,88.2772,704.0
2019-12-26 15:05:00,94.25,94.28,94.24,94.28,1400.0,88.2865,88.3146,88.2772,88.3146,1400.0
2019-12-26 15:10:00,94.27,94.27,94.24,94.25,1642.0,88.3053,88.3053,88.2772,88.2865,1642.0
2019-12-26 15:15:00,94.25,94.32,94.25,94.32,3584.0,88.2865,88.3521,88.2865,88.3521,3584.0
2019-12-26 15:20:00,94.31,94.32,94.29,94.3,1902.0,88.3427,88.3521,88.324,88.3334,1902.0
2019-12-26 15:25:00,94.3,94.3,94.25,94.25,1000.0,88.3334,88.3334,88.2865,88.2865,1000.0
2019-12-26 15:30:00,94.23,94.24,94.2,94.23,1910.0,88.2678,88.2772,88.2397,88.2678,1910.0
2019-12-26 15:35:00,94.25,94.25,94.23,94.24,732.0,88.2865,88.2865,88.2678,88.2772,732.0
2019-12-26 15:40:00,94.24,94.34,94.24,94.34,2493.0,88.2772,88.3708,88.2772,88.3708,2493.0
2019-12-26 15:45:00,94.35,94.39,94.34,94.35,2851.0,88.3802,88.4177,88.3708,88.3802,2851.0
2019-12-26 15:50:00,94.38,94.46,94.37,94.42,6127.0,88.4083,88.4832,88.3989,88.4458,6127.0
2019-12-26 15:55:00,94.43,94.55,94.39,94.55,29568.0,88.4551,88.5675,88.4177,88.5675,29568.0
2019-12-27 09:30:00,94.68,94.68,94.45,94.45,3608.0,88.6893,88.6893,88.4739,88.4739,3608.0
2019-12-27 09:35:00,94.46,94.51,94.46,94.51,442.0,88.4832,88.5301,88.4832,88.5301,442.0
2019-12-27 09:40:00,94.58,94.65,94.45,94.59,12759.0,88.5956,88.6612,88.4739,88.605,12759.0
2019-12-27 09:45:00,94.65,94.65,94.42,94.42,6361.0,88.6612,88.6612,88.4458,88.4458,6361.0
2019-12-27 09:50:00,94.42,94.53,94.42,94.52,2174.0,88.4458,88.5488,88.4458,88.5394,2174.0
2019-12-27 09:55:00,94.53,94.53,94.48,94.52,950.0,88.5488,88.5488,88.502,88.5394,950.0
2019-12-27 10:00:00,94.51,94.62,94.51,94.61,855.0,88.5301,88.6331,88.5301,88.6237,855.0
2019-12-27 10:05:00,94.65,94.68,94.64,94.68,1100.0,88.6612,88.6893,88.6518,88.6893,1100.0
2019-12-27 10:10:00,94.56,94.6,94.42,94.43,7316.0,88.5769,88.6144,88.4458,88.4551,7316.0
2019-12-27 10:15:00,94.47,94.49,94.46,94.47,868.0,88.4926,88.5113,88.4832,88.4926,868.0
2019-12-27 10:20:00,94.51,94.51,94.44,94.44,329.0,88.5301,88.5301,88.4645,88.4645,329.0
2019-12-27 10:25:00,94.44,94.44,94.44,94.44,0.0,88.4645,88.4645,88.4645,88.4645,0.0
2019-12-27 10:30:00,94.44,94.45,94.36,94.45,1440.0,88.4645,88.4739,88.3896,88.4739,1440.0
2019-12-27 10:35:00,94.47,94.47,94.41,94.43,900.0,88.4926,88.4926,88.4364,88.4551,900.0
2019-12-27 10:40:00,94.46,94.46,94.44,94.45,2434.0,88.4832,88.4832,88.4645,88.4739,2434.0
2019-12-27 10:45:00,94.47,94.49,94.47,94.49,400.0,88.4926,88.5113,88.4926,88.5113,400.0
2019-12-27 10:50:00,94.58,94.58,94.54,94.57,587.0,88.5956,88.5956,88.5582,88.5863,587.0
2019-12-27 10:55:00,94.57,94.58,94.51,94.52,2220.0,88.5863,88.5956,88.5301,88.5394,2220.0
2019-12-27 11:00:00,94.52,94.61,94.51,94.59,2257.0,88.5394,88.6237,88.5301,88.605,2257.0
2019-12-27 11:05:00,94.56,94.56,94.56,94.56,200.0,88.5769,88.5769,88.5769,88.5769,200.0
2019-12-27 11:10:00,94.47,94.51,94.44,94.45,2836.0,88.4926,88.5301,88.4645,88.4739,2836.0
2019-12-27 11:15:00,94.48,94.49,94.48,94.49,789.0,88.502,88.5113,88.502,88.5113,789.0
2019-12-27 11:20:00,94.54,94.54,94.53,94.54,500.0,88.5582,88.5582,88.5488,88.5582,500.0
2019-12-27 11:25:00,94.57,94.57,94.53,94.53,1028.0,88.5863,88.5863,88.5488,88.5488,1028.0
2019-12-27 11:30:00,94.56,94.6,94.53,94.59,5040.0,88.5769,88.6144,88.5488,88.605,5040.0
2019-12-27 11:35:00,94.6,94.6,94.55,94.55,900.0,88.6144,88.6144,88.5675,88.5675,900.0
2019-12-27 11:40:00,94.56,94.57,94.56,94.57,400.0,88.5769,88.5863,88.5769,88.5863,400.0
2019-12-27 11:45:00,94.65,94.74,94.65,94.72,700.0,88.6612,88.7455,88.6612,88.7268,700.0
2019-12-27 11:50:00,94.69,94.71,94.69,94.7,300.0,88.6987,88.7174,88.6987,88.708,300.0
2019-12-27 11:55:00,94.71,94.74,94.58,94.6,4590.0,88.7174,88.7455,88.5956,88.6144,4590.0
2019-12-27 12:00:00,94.59,94.6,94.47,94.51,16210.0,88.605,88.6144,88.4926,88.5301,16210.0
2019-12-27 12:05:00,94.5,94.63,94.5,94.63,1804.0,88.5207,88.6425,88.5207,88.6425,1804.0
2019-12-27 12:10:00,94.67,94.67,94.53,94.67,8922.0,88.6799,88.6799,88.5488,88.6799,8922.0
2019-12-27 12:15:00,94.65,94.71,94.6,94.6,3615.0,88.6612,88.7174,88.6144,88.6144,3615.0
2019-12-27 12:20:00,94.63,94.63,94.51,94.58,7733.0,88.6425,88.6425,88.5301,88.5956,7733.0
2019-12-27 12:25:00,94.57,94.62,94.57,94.58,600.0,88.5863,88.6331,88.5863,88.5956,600.0
2019-12-27 12:30:00,94.57,94.61,94.55,94.58,4743.0,88.5863,88.6237,88.5675,88.5956,4743.0
2019-12-27 12:35:00,94.6,94.6,94.52,94.57,16202.0,88.6144,88.6144,88.5394,88.5863,16202.0
2019-12-27 12:40:00,94.58,94.66,94.58,94.66,2200.0,88.5956,88.6706,88.5956,88.6706,2200.0
2019-12-27 12:45:00,94.66,94.76,94.63,94.66,7053.0,88.6706,88.7643,88.6425,88.6706,7053.0
2019-12-27 12:50:00,94.67,94.69,94.62,94.62,7505.0,88.6799,88.6987,88.6331,88.6331,7505.0
2019-12-27 12:55:00,94.62,94.66,94.57,94.66,32102.0,88.6331,88.6706,88.5863,88.6706,32102.0
2019-12-27 13:00:00,94.72,94.75,94.7,94.75,1100.0,88.7268,88.7549,88.708,88.7549,1100.0
2019-12-27 13:05:00,94.73,94.85,94.72,94.83,1663.0,88.7362,88.8486,88.7268,88.8298,1663.0
2019-12-27 13:10:00,94.82,94.84,94.78,94.8,4633.0,88.8205,88.8392,88.783,88.8017,4633.0
2019-12-27 13:15:00,94.8,94.82,94.78,94.81,1000.0,88.8017,88.8205,88.783,88.8111,1000.0
2019-12-27 13:20:00,94.78,94.81,94.78,94.79,1186.0,88.783,88.8111,88.783,88.7924,1186.0
2019-12-27 13:25:00,94.79,94.79,94.76,94.77,722.0,88.7924,88.7924,88.7643,88.7736,722.0
2019-12-27 13:30:00,94.76,94.79,94.6,94.6,2738.0,88.7643,88.7924,88.6144,88.6144,2738.0
2019-12-27 13:35:00,94.64,94.71,94.64,94.7,500.0,88.6518,88.7174,88.6518,88.708,500.0
2019-12-27 13:40:00,94.74,94.74,94.67,94.69,965.0,88.7455,88.7455,88.6799,88.6987,965.0
2019-12-27 13:45:00,94.7,94.7,94.7,94.7,300.0,88.708,88.708,88.708,88.708,300.0
2019-12-27 13:50:00,94.7,94.7,94.65,94.67,500.0,88.708,88.708,88.6612,88.6799,500.0
2019-12-27 13:55:00,94.7,94.73,94.7,94.73,1115.0,88.708,88.7362,88.708,88.7362,1115.0
2019-12-27 14:00:00,94.75,94.78,94.75,94.77,1300.0,88.7549,88.783,88.7549,88.7736,1300.0
2019-12-27 14:05:00,94.8,94.81,94.75,94.76,2648.0,88.8017,88.8111,88.7549,88.7643,2648.0
2019-12-27 14:10:00,94.79,94.81,94.79,94.8,500.0,88.7924,88.8111,88.7924,88.8017,500.0
2019-12-27 14:15:00,94.82,94.82,94.79,94.8,993.0,88.8205,88.8205,88.7924,88.8017,993.0
2019-12-27 14:20:00,94.82,94.84,94.81,94.82,750.0,88.8205,88.8392,88.8111,88.8205,750.0
2019-12-27 14:25:00,94.88,94.88,94.81,94.81,430.0,88.8767,88.8767,88.8111,88.8111,430.0
2019-12-27 14:30:00,94.83,94.85,94.83,94.85,1136.0,88.8298,88.8486,88.8298,88.8486,1136.0
2019-12-27 14:35:00,94.85,94.88,94.82,94.88,2266.0,88.8486,88.8767,88.8205,88.8767,2266.0
2019-12-27 14:40:00,94.87,94.9,94.85,94.86,1320.0,88.8673,88.8954,88.8486,88.8579,1320.0
2019-12-27 14:45:00,94.83,94.85,94.83,94.84,800.0,88.8298,88.8486,88.8298,88.8392,800.0
2019-12-27 14:50:00,94.83,94.89,94.83,94.86,900.0,88.8298,88.886,88.8298,88.8579,900.0
2019-12-27 14:55:00,94.86,94.88,94.84,94.88,600.0,88.8579,88.8767,88.8392,88.8767,600.0
2019-12-27 15:00:00,94.89,94.89,94.84,94.85,600.0,88.886,88.886,88.8392,88.8486,600.0
2019-12-27 15:05:00,94.87,94.87,94.78,94.78,1527.0,88.8673,88.8673,88.783,88.783,1527.0
2019-12-27 15:10:00,94.78,94.82,94.77,94.82,700.0,88.783,88.8205,88.7736,88.8205,700.0
2019-12-27 15:15:00,94.81,94.87,94.79,94.86,805.0,88.8111,88.8673,88.7924,88.8579,805.0
2019-12-27 15:20:00,94.88,94.89,94.88,94.89,382.0,88.8767,88.886,88.8767,88.886,382.0
2019-12-27 15:25:00,94.88,94.88,94.84,94.84,1269.0,88.8767,88.8767,88.8392,88.8392,1269.0
2019-12-27 15:30:00,94.83,94.86,94.82,94.84,1798.0,88.8298,88.8579,88.8205,88.8392,1798.0
2019-12-27 15:35:00,94.83,94.93,94.83,94.88,1479.0,88.8298,88.9235,88.8298,88.8767,1479.0
2019-12-27 15:40:00,94.85,94.88,94.77,94.77,2423.0,88.8486,88.8767,88.7736,88.7736,2423.0
2019-12-27 15:45:00,94.72,94.83,94.72,94.79,4331.0,88.7268,88.8298,88.7268,88.7924,4331.0
2019-12-27 15:50:00,94.79,94.79,94.7,94.78,6995.0,88.7924,88.7924,88.708,88.783,6995.0
2019-12-27 15:55:00,94.81,94.85,94.68,94.75,51513.0,88.8111,88.8486,88.6893,88.7549,51513.0
2019-12-30 09:30:00,94.93,94.93,94.74,94.75,6627.0,88.9235,88.9235,88.7455,88.7549,6627.0
2019-12-30 09:35:00,94.65,94.74,94.62,94.73,2900.0,88.6612,88.7455,88.6331,88.7362,2900.0
2019-12-30 09:40:00,94.74,94.76,94.71,94.71,600.0,88.7455,88.7643,88.7174,88.7174,600.0
2019-12-30 09:45:00,94.71,94.74,94.71,94.74,200.0,88.7174,88.7455,88.7174,88.7455,200.0
2019-12-30 09:50:00,94.69,94.69,94.59,94.68,812.0,88.6987,88.6987,88.605,88.6893,812.0
2019-12-30 09:55:00,94.69,94.69,94.64,94.66,400.0,88.6987,88.6987,88.6518,88.6706,400.0
2019-12-30 10:00:00,94.7,94.76,94.62,94.66,2405.0,88.708,88.7643,88.6331,88.6706,2405.0
2019-12-30 10:05:00,94.74,94.78,94.63,94.64,4167.0,88.7455,88.783,88.6425,88.6518,4167.0
2019-12-30 10:10:00,94.59,94.62,94.49,94.49,1475.0,88.605,88.6331,88.5113,88.5113,1475.0
2019-12-30 10:15:00,94.52,94.52,94.42,94.48,500.0,88.5394,88.5394,88.4458,88.502,500.0
2019-12-30 10:20:00,94.47,94.51,94.35,94.39,6642.0,88.4926,88.5301,88.3802,88.4177,6642.0
2019-12-30 10:25:00,94.41,94.45,94.38,94.44,2049.0,88.4364,88.4739,88.4083,88.4645,2049.0
2019-12-30 10:30:00,94.46,94.52,94.44,94.5,700.0,88.4832,88.5394,88.4645,88.5207,700.0
2019-12-30 10:35:00,94.52,94.53,94.39,94.43,4029.0,88.5394,88.5488,88.4177,88.4551,4029.0
2019-12-30 10:40:00,94.45,94.5,94.38,94.43,4600.0,88.4739,88.5207,88.4083,88.4551,4600.0
2019-12-30 10:45:00,94.44,94.6,94.44,94.55,8761.0,88.4645,88.6144,88.4645,88.5675,8761.0
2019-12-30 10:50:00,94.56,94.58,94.52,94.53,2895.0,88.5769,88.5956,88.5394,88.5488,2895.0
2019-12-30 10:55:00,94.56,94.58,94.5,94.54,2509.0,88.5769,88.5956,88.5207,88.5582,2509.0
2019-12-30 11:00:00,94.54,94.55,94.45,94.45,500.0,88.5582,88.5675,88.4739,88.4739,500.0
2019-12-30 11:05:00,94.47,94.47,94.45,94.45,657.0,88.4926,88.4926,88.4739,88.4739,657.0
2019-12-30 11:10:00,94.48,94.57,94.47,94.51,6392.0,88.502,88.5863,88.4926,88.5301,6392.0
2019-12-30 11:15:00,94.55,94.55,94.41,94.41,8609.0,88.5675,88.5675,88.4364,88.4364,8609.0
2019-12-30 11:20:00,94.47,94.57,94.47,94.54,2870.0,88.4926,88.5863,88.4926,88.5582,2870.0
2019-12-30 11:25:00,94.56,94.57,94.53,94.54,1900.0,88.5769,88.5863,88.5488,88.5582,1900.0
2019-12-30 11:30:00,94.55,94.56,94.51,94.52,1600.0,88.5675,88.5769,88.5301,88.5394,1600.0
2019-12-30 11:35:00,94.49,94.52,94.48,94.51,1176.0,88.5113,88.5394,88.502,88.5301,1176.0
2019-12-30 11:40:00,94.52,94.6,94.51,94.54,6582.0,88.5394,88.6144,88.5301,88.5582,6582.0
2019-12-30 11:45:00,94.58,94.6,94.53,94.58,2800.0,88.5956,88.6144,88.5488,88.5956,2800.0
2019-12-30 11:50:00,94.56,94.62,94.55,94.62,1514.0,88.5769,88.6331,88.5675,88.6331,1514.0
2019-12-30 11:55:00,94.57,94.58,94.57,94.58,825.0,88.5863,88.5956,88.5863,88.5956,825.0
2019-12-30 12:00:00,94.58,94.58,94.58,94.58,0.0,88.5956,88.5956,88.5956,88.5956,0.0
2019-12-30 12:05:00,94.64,94.67,94.64,94.67,1040.0,88.6518,88.6799,88.6518,88.6799,1040.0
2019-12-30 12:10:00,94.73,94.73,94.73,94.73,100.0,88.7362,88.7362,88.7362,88.7362,100.0
2019-12-30 12:15:00,94.75,94.85,94.75,94.83,813.0,88.7549,88.8486,88.7549,88.8298,813.0
2019-12-30 12:20:00,94.79,94.79,94.79,94.79,100.0,88.7924,88.7924,88.7924,88.7924,100.0
2019-12-30 12:25:00,94.78,94.83,94.78,94.83,700.0,88.783,88.8298,88.783,88.8298,700.0
2019-12-30 12:30:00,94.78,94.81,94.78,94.79,1400.0,88.783,88.8111,88.783,88.7924,1400.0
2019-12-30 12:35:00,94.77,94.79,94.76,94.79,800.0,88.7736,88.7924,88.7643,88.7924,800.0
2019-12-30 12:40:00,94.82,94.84,94.81,94.81,609.0,88.8205,88.8392,88.8111,88.8111,609.0
2019-12-30 12:45:00,94.85,94.87,94.84,94.84,700.0,88.8486,88.8673,88.8392,88.8392,700.0
2019-12-30 12:50:00,94.87,94.89,94.83,94.83,500.0,88.8673,88.886,88.8298,88.8298,500.0
2019-12-30 12:55:00,94.84,94.86,94.83,94.83,1156.0,88.8392,88.8579,88.8298,88.8298,1156.0
2019-12-30 13:00:00,94.81,94.82,94.75,94.76,600.0,88.8111,88.8205,88.7549,88.7643,600.0
2019-12-30 13:05:00,94.76,94.76,94.76,94.76,111.0,88.7643,88.7643,88.7643,88.7643,111.0
2019-12-30 13:10:00,94.75,94.77,94.74,94.76,500.0,88.7549,88.7736,88.7455,88.7643,500.0
2019-12-30 13:15:00,94.78,94.78,94.75,94.78,310.0,88.783,88.783,88.7549,88.783,310.0
2019-12-30 13:20:00,94.78,94.8,94.78,94.8,426.0,88.783,88.8017,88.783,88.8017,426.0
2019-12-30 13:25:00,94.78,94.78,94.76,94.76,829.0,88.783,88.783,88.7643,88.7643,829.0
2019-12-30 13:30:00,94.72,94.72,94.72,94.72,200.0,88.7268,88.7268,88.7268,88.7268,200.0
2019-12-30 13:35:00,94.74,94.74,94.73,94.73,200.0,88.7455,88.7455,88.7362,88.7362,200.0
2019-12-30 13:40:00,94.76,94.76,94.72,94.73,1503.0,88.7643,88.7643,88.7268,88.7362,1503.0
2019-12-30 13:45:00,94.73,94.74,94.72,94.73,608.0,88.7362,88.7455,88.7268,88.7362,608.0
2019-12-30 13:50:00,94.75,94.79,94.75,94.76,1700.0,88.7549,88.7924,88.7549,88.7643,1700.0
2019-12-30 13:55:00,94.77,94.84,94.77,94.83,838.0,88.7736,88.8392,88.7736,88.8298,838.0
2019-12-30 14:00:00,94.8,94.82,94.76,94.8,1810.0,88.8017,88.8205,88.7643,88.8017,1810.0
2019-12-30 14:05:00,94.8,94.8,94.79,94.79,200.0,88.8017,88.8017,88.7924,88.7924,200.0
2019-12-30 14:10:00,94.78,94.8,94.78,94.78,1100.0,88.783,88.8017,88.783,88.783,1100.0
2019-12-30 14:15:00,94.8,94.81,94.8,94.8,1361.0,88.8017,88.8111,88.8017,88.8017,1361.0
2019-12-30 14:20:00,94.8,94.8,94.76,94.76,3675.0,88.8017,88.8017,88.7643,88.7643,3675.0
2019-12-30 14:25:00,94.76,94.79,94.74,94.79,829.0,88.7643,88.7924,88.7455,88.7924,829.0
2019-12-30 14:30:00,94.81,94.81,94.81,94.81,635.0,88.8111,88.8111,88.8111,88.8111,635.0
2019-12-30 14:35:00,94.81,94.83,94.79,94.82,600.0,88.8111,88.8298,88.7924,88.8205,600.0
2019-12-30 14:40:00,94.81,94.81,94.77,94.81,2134.0,88.8111,88.8111,88.7736,88.8111,2134.0
2019-12-30 14:45:00,94.8,94.83,94.8,94.83,700.0,88.8017,88.8298,88.8017,88.8298,700.0
2019-12-30 14:50:00,94.83,94.87,94.82,94.87,858.0,88.8298,88.8673,88.8205,88.8673,858.0
2019-12-30 14:55:00,94.88,94.88,94.84,94.86,1404.0,88.8767,88.8767,88.8392,88.8579,1404.0
2019-12-30 15:00:00,94.86,94.88,94.78,94.79,8009.0,88.8579,88.8767,88.783,88.7924,8009.0
2019-12-30 15:05:00,94.78,94.87,94.77,94.87,1600.0,88.783,88.8673,88.7736,88.8673,1600.0
2019-12-30 15:10:00,94.87,94.9,94.85,94.85,3096.0,88.8673,88.8954,88.8486,88.8486,3096.0
2019-12-30 15:15:00,94.87,94.88,94.85,94.87,3104.0,88.8673,88.8767,88.8486,88.8673,3104.0
2019-12-30 15:20:00,94.88,94.89,94.86,94.86,715.0,88.8767,88.886,88.8579,88.8579,715.0
2019-12-30 15:25:00,94.87,94.88,94.83,94.83,2601.0,88.8673,88.8767,88.8298,88.8298,2601.0
2019-12-30 15:30:00,94.84,94.85,94.76,94.77,2768.0,88.8392,88.8486,88.7643,88.7736,2768.0
2019-12-30 15:35:00,94.78,94.86,94.78,94.81,3816.0,88.783,88.8579,88.783,88.8111,3816.0
2019-12-30 15:40:00,94.83,94.83,94.78,94.8,6100.0,88.8298,88.8298,88.783,88.8017,6100.0
2019-12-30 15:45:00,94.8,94.8,94.71,94.78,13990.0,88.8017,88.8017,88.7174,88.783,13990.0
2019-12-30 15:50:00,94.77,94.84,94.76,94.82,7037.0,88.7736,88.8392,88.7643,88.8205,7037.0
2019-12-30 15:55:00,94.81,94.89,94.71,94.89,38655.0,88.8111,88.886,88.7174,88.886,38655.0
2019-12-31 09:30:00,94.91,94.94,94.91,94.94,4935.0,88.9048,88.9329,88.9048,88.9329,4935.0
2019-12-31 09:35:00,94.99,95.05,94.81,94.9,5432.0,88.9797,89.0359,88.8111,88.8954,5432.0
2019-12-31 09:40:00,94.89,95.03,94.89,95.03,900.0,88.886,89.0172,88.886,89.0172,900.0
2019-12-31 09:45:00,95.06,95.21,95.06,95.21,643.0,89.0453,89.1858,89.0453,89.1858,643.0
2019-12-31 09:50:00,95.22,95.22,95.12,95.12,2200.0,89.1951,89.1951,89.1015,89.1015,2200.0
2019-12-31 09:55:00,95.14,95.22,95.12,95.22,1487.0,89.1202,89.1951,89.1015,89.1951,1487.0
2019-12-31 10:00:00,95.23,95.3,95.18,95.3,2454.0,89.2045,89.2701,89.1577,89.2701,2454.0
2019-12-31 10:05:00,95.3,95.31,95.24,95.25,2092.0,89.2701,89.2795,89.2139,89.2232,2092.0
2019-12-31 10:10:00,95.23,95.28,95.2,95.28,2130.0,89.2045,89.2513,89.1764,89.2513,2130.0
2019-12-31 10:15:00,95.31,95.31,95.24,95.25,400.0,89.2795,89.2795,89.2139,89.2232,400.0
2019-12-31 10:20:00,95.23,95.26,95.08,95.08,4444.0,89.2045,89.2326,89.064,89.064,4444.0
2019-12-31 10:25:00,95.07,95.1,95.06,95.1,497.0,89.0546,89.0827,89.0453,89.0827,497.0
2019-12-31 10:30:00,95.1,95.1,95.1,95.1,0.0,89.0827,89.0827,89.0827,89.0827,0.0
2019-12-31 10:35:00,94.98,95.08,94.98,95.08,1007.0,88.9703,89.064,88.9703,89.064,1007.0
2019-12-31 10:40:00,95.12,95.12,95.06,95.06,1667.0,89.1015,89.1015,89.0453,89.0453,1667.0
2019-12-31 10:45:00,95.05,95.07,95.02,95.06,1597.0,89.0359,89.0546,89.0078,89.0453,1597.0
2019-12-31 10:50:00,95.06,95.09,95.03,95.05,2033.0,89.0453,89.0734,89.0172,89.0359,2033.0
2019-12-31 10:55:00,95.05,95.06,94.94,94.94,900.0,89.0359,89.0453,88.9329,88.9329,900.0
2019-12-31 11:00:00,94.92,94.95,94.89,94.94,2578.0,88.9141,88.9422,88.886,88.9329,2578.0
2019-12-31 11:05:00,94.95,94.96,94.9,94.93,1450.0,88.9422,88.9516,88.8954,88.9235,1450.0
2019-12-31 11:10:00,94.91,94.91,94.87,94.91,5010.0,88.9048,88.9048,88.8673,88.9048,5010.0
2019-12-31 11:15:00,94.93,95.03,94.92,95.03,1116.0,88.9235,89.0172,88.9141,89.0172,1116.0
2019-12-31 11:20:00,95.01,95.01,94.98,94.99,1440.0,88.9984,88.9984,88.9703,88.9797,1440.0
2019-12-31 11:25:00,94.95,94.99,94.92,94.98,2011.0,88.9422,88.9797,88.9141,88.9703,2011.0
2019-12-31 11:30:00,94.97,95.06,94.95,95.05,2300.0,88.961,89.0453,88.9422,89.0359,2300.0
2019-12-31 11:35:00,95.04,95.06,95.02,95.04,5453.0,89.0265,89.0453,89.0078,89.0265,5453.0
2019-12-31 11:40:00,95.05,95.05,94.95,94.98,4034.0,89.0359,89.0359,88.9422,88.9703,4034.0
2019-12-31 11:45:00,94.98,95.07,94.98,95.02,4067.0,88.9703,89.0546,88.9703,89.0078,4067.0
2019-12-31 11:50:00,95.01,95.01,94.87,94.88,4907.0,88.9984,88.9984,88.8673,88.8767,4907.0
2019-12-31 11:55:00,94.84,94.91,94.81,94.9,2299.0,88.8392,88.9048,88.8111,88.8954,2299.0
2019-12-31 12:00:00,94.89,94.9,94.81,94.84,2780.0,88.886,88.8954,88.8111,88.8392,2780.0
2019-12-31 12:05:00,94.87,94.87,94.84,94.85,1918.0,88.8673,88.8673,88.8392,88.8486,1918.0
2019-12-31 12:10:00,94.83,94.85,94.83,94.84,800.0,88.8298,88.8486,88.8298,88.8392,800.0
2019-12-31 12:15:00,94.83,94.84,94.81,94.81,2500.0,88.8298,88.8392,88.8111,88.8111,2500.0
2019-12-31 12:20:00,94.81,94.93,94.81,94.89,3861.0,88.8111,88.9235,88.8111,88.886,3861.0
2019-12-31 12:25:00,94.87,94.95,94.86,94.93,2110.0,88.8673,88.9422,88.8579,88.9235,2110.0
2019-12-31 12:30:00,94.93,94.93,94.86,94.86,3900.0,88.9235,88.9235,88.8579,88.8579,3900.0
2019-12-31 12:35:00,94.84,94.91,94.83,94.91,2207.0,88.8392,88.9048,88.8298,88.9048,2207.0
2019-12-31 12:40:00,94.93,95.0,94.92,94.98,1656.0,88.9235,88.9891,88.9141,88.9703,1656.0
2019-12-31 12:45:00,94.97,94.98,94.96,94.98,1388.0,88.961,88.9703,88.9516,88.9703,1388.0
2019-12-31 12:50:00,94.98,95.08,94.96,95.08,2484.0,88.9703,89.064,88.9516,89.064,2484.0
2019-12-31 12:55:00,95.05,95.06,95.03,95.04,1294.0,89.0359,89.0453,89.0172,89.0265,1294.0
2019-12-31 13:00:00,95.04,95.06,95.02,95.02,1904.0,89.0265,89.0453,89.0078,89.0078,1904.0
2019-12-31 13:05:00,94.99,95.05,94.99,95.05,899.0,88.9797,89.0359,88.9797,89.0359,899.0
2019-12-31 13:10:00,95.07,95.1,95.07,95.09,1503.0,89.0546,89.0827,89.0546,89.0734,1503.0
2019-12-31 13:15:00,95.1,95.1,95.06,95.06,855.0,89.0827,89.0827,89.0453,89.0453,855.0
2019-12-31 13:20:00,95.04,95.07,95.02,95.06,1813.0,89.0265,89.0546,89.0078,89.0453,1813.0
2019-12-31 13:25:00,95.06,95.09,95.06,95.09,1400.0,89.0453,89.0734,89.0453,89.0734,1400.0
2019-12-31 13:30:00,95.07,95.13,95.07,95.13,1904.0,89.0546,89.1108,89.0546,89.1108,1904.0
2019-12-31 13:35:00,95.12,95.17,95.1,95.15,1917.0,89.1015,89.1483,89.0827,89.1296,1917.0
2019-12-31 13:40:00,95.17,95.17,95.13,95.13,1156.0,89.1483,89.1483,89.1108,89.1108,1156.0
2019-12-31 13:45:00,95.14,95.16,95.13,95.15,1870.0,89.1202,89.1389,89.1108,89.1296,1870.0
2019-12-31 13:50:00,95.15,95.19,95.15,95.19,1400.0,89.1296,89.167,89.1296,89.167,1400.0
2019-12-31 13:55:00,95.2,95.23,95.2,95.2,1300.0,89.1764,89.2045,89.1764,89.1764,1300.0
2019-12-31 14:00:00,95.2,95.2,95.13,95.13,1600.0,89.1764,89.1764,89.1108,89.1108,1600.0
2019-12-31 14:05:00,95.14,95.16,95.12,95.14,2879.0,89.1202,89.1389,89.1015,89.1202,2879.0
2019-12-31 14:10:00,95.15,95.16,95.12,95.12,2810.0,89.1296,89.1389,89.1015,89.1015,2810.0
2019-12-31 14:15:00,95.13,95.15,95.09,95.15,4345.0,89.1108,89.1296,89.0734,89.1296,4345.0
2019-12-31 14:20:00,95.13,95.14,95.1,95.12,3000.0,89.1108,89.1202,89.0827,89.1015,3000.0
2019-12-31 14:25:00,95.12,95.14,95.12,95.13,2171.0,89.1015,89.1202,89.1015,89.1108,2171.0
2019-12-31 14:30:00,95.13,95.13,95.11,95.11,551.0,89.1108,89.1108,89.0921,89.0921,551.0
2019-12-31 14:35:00,95.1,95.11,95.09,95.09,646.0,89.0827,89.0921,89.0734,89.0734,646.0
2019-12-31 14:40:00,95.09,95.15,95.07,95.09,4361.0,89.0734,89.1296,89.0546,89.0734,4361.0
2019-12-31 14:45:00,95.1,95.14,95.1,95.13,1000.0,89.0827,89.1202,89.0827,89.1108,1000.0
2019-12-31 14:50:00,95.1,95.11,95.09,95.11,1900.0,89.0827,89.0921,89.0734,89.0921,1900.0
2019-12-31 14:55:00,95.1,95.12,95.09,95.11,2198.0,89.0827,89.1015,89.0734,89.0921,2198.0
2019-12-31 15:00:00,95.11,95.12,95.07,95.09,1703.0,89.0921,89.1015,89.0546,89.0734,1703.0
2019-12-31 15:05:00,95.11,95.12,95.08,95.08,2225.0,89.0921,89.1015,89.064,89.064,2225.0
2019-12-31 15:10:00,95.08,95.14,95.08,95.14,3998.0,89.064,89.1202,89.064,89.1202,3998.0
2019-12-31 15:15:00,95.13,95.18,95.08,95.18,2330.0,89.1108,89.1577,89.064,89.1577,2330.0
2019-12-31 15:20:00,95.18,95.18,95.11,95.11,3881.0,89.1577,89.1577,89.0921,89.0921,3881.0
2019-12-31 15:25:00,95.13,95.15,95.12,95.14,3947.0,89.1108,89.1296,89.1015,89.1202,3947.0
2019-12-31 15:30:00,95.15,95.2,95.13,95.18,6733.0,89.1296,89.1764,89.1108,89.1577,6733.0
2019-12-31 15:35:00,95.19,95.19,95.09,95.1,6309.0,89.167,89.167,89.0734,89.0827,6309.0
2019-12-31 15:40:00,95.11,95.17,95.11,95.17,3851.0,89.0921,89.1483,89.0921,89.1483,3851.0
2019-12-31 15:45:00,95.17,95.21,95.09,95.12,7738.0,89.1483,89.1858,89.0734,89.1015,7738.0
2019-12-31 15:50:00,95.14,95.17,95.06,95.16,27854.0,89.1202,89.1483,89.0453,89.1389,27854.0
2019-12-31 15:55:00,95.16,95.26,95.05,95.24,83273.0,89.1389,89.2326,89.0359,89.2139,83273.0
2020-01-02 09:30:00,95.7,95.73,95.34,95.63,13148.0,89.6448,89.6729,89.3076,89.5792,13148.0
2020-01-02 09:35:00,95.69,95.86,95.43,95.61,4052.0,89.6354,89.7947,89.3919,89.5605,4052.0
2020-01-02 09:40:00,95.56,95.61,95.39,95.43,2126.0,89.5136,89.5605,89.3544,89.3919,2126.0
2020-01-02 09:45:00,95.54,95.54,95.39,95.39,3270.0,89.4949,89.4949,89.3544,89.3544,3270.0
2020-01-02 09:50:00,95.43,95.52,95.25,95.4,1532.0,89.3919,89.4762,89.2232,89.3638,1532.0
2020-01-02 09:55:00,95.39,95.46,95.3,95.33,7677.0,89.3544,89.42,89.2701,89.2982,7677.0
2020-01-02 10:00:00,95.26,95.27,95.1,95.23,3453.0,89.2326,89.242,89.0827,89.2045,3453.0
2020-01-02 10:05:00,95.2,95.21,95.04,95.13,3831.0,89.1764,89.1858,89.0265,89.1108,3831.0
2020-01-02 10:10:00,95.11,95.11,95.0,95.0,1665.0,89.0921,89.0921,88.9891,88.9891,1665.0
2020-01-02 10:15:00,94.97,94.98,94.88,94.96,5849.0,88.961,88.9703,88.8767,88.9516,5849.0
2020-01-02 10:20:00,94.96,94.96,94.83,94.88,9897.0,88.9516,88.9516,88.8298,88.8767,9897.0
2020-01-02 10:25:00,94.83,94.92,94.81,94.92,4412.0,88.8298,88.9141,88.8111,88.9141,4412.0
2020-01-02 10:30:00,94.92,95.05,94.91,95.05,5090.0,88.9141,89.0359,88.9048,89.0359,5090.0
2020-01-02 10:35:00,95.03,95.05,94.93,94.96,1950.0,89.0172,89.0359,88.9235,88.9516,1950.0
2020-01-02 10:40:00,94.95,94.96,94.92,94.93,817.0,88.9422,88.9516,88.9141,88.9235,817.0
2020-01-02 10:45:00,94.9,94.92,94.68,94.71,7800.0,88.8954,88.9141,88.6893,88.7174,7800.0
2020-01-02 10:50:00,94.72,94.76,94.62,94.75,3519.0,88.7268,88.7643,88.6331,88.7549,3519.0
2020-01-02 10:55:00,94.77,94.9,94.77,94.89,2021.0,88.7736,88.8954,88.7736,88.886,2021.0
2020-01-02 11:00:00,94.91,94.98,94.91,94.92,3160.0,88.9048,88.9703,88.9048,88.9141,3160.0
2020-01-02 11:05:00,94.91,94.95,94.86,94.86,5810.0,88.9048,88.9422,88.8579,88.8579,5810.0
2020-01-02 11:10:00,94.86,94.95,94.82,94.95,2300.0,88.8579,88.9422,88.8205,88.9422,2300.0
2020-01-02 11:15:00,94.93,94.93,94.88,94.88,606.0,88.9235,88.9235,88.8767,88.8767,606.0
2020-01-02 11:20:00,94.85,94.95,94.81,94.94,2166.0,88.8486,88.9422,88.8111,88.9329,2166.0
2020-01-02 11:25:00,94.96,94.96,94.85,94.85,1400.0,88.9516,88.9516,88.8486,88.8486,1400.0
2020-01-02 11:30:00,94.88,94.92,94.74,94.74,3000.0,88.8767,88.9141,88.7455,88.7455,3000.0
2020-01-02 11:35:00,94.75,94.83,94.69,94.81,3145.0,88.7549,88.8298,88.6987,88.8111,3145.0
2020-01-02 11:40:00,94.84,94.87,94.83,94.87,1400.0,88.8392,88.8673,88.8298,88.8673,1400.0
2020-01-02 11:45:00,94.86,94.87,94.82,94.83,2812.0,88.8579,88.8673,88.8205,88.8298,2812.0
2020-01-02 11:50:00,94.84,94.9,94.83,94.9,3000.0,88.8392,88.8954,88.8298,88.8954,3000.0
2020-01-02 11:55:00,94.9,94.9,94.68,94.73,10421.0,88.8954,88.8954,88.6893,88.7362,10421.0
2020-01-02 12:00:00,94.74,94.76,94.65,94.71,3380.0,88.7455,88.7643,88.6612,88.7174,3380.0
2020-01-02 12:05:00,94.71,94.71,94.65,94.66,1415.0,88.7174,88.7174,88.6612,88.6706,1415.0
2020-01-02 12:10:00,94.67,94.75,94.65,94.65,2494.0,88.6799,88.7549,88.6612,88.6612,2494.0
2020-01-02 12:15:00,94.66,94.79,94.66,94.76,7400.0,88.6706,88.7924,88.6706,88.7643,7400.0
2020-01-02 12:20:00,94.76,94.81,94.75,94.81,1000.0,88.7643,88.8111,88.7549,88.8111,1000.0
2020-01-02 12:25:00,94.88,94.89,94.83,94.83,1418.0,88.8767,88.886,88.8298,88.8298,1418.0
2020-01-02 12:30:00,94.82,94.87,94.81,94.83,822.0,88.8205,88.8673,88.8111,88.8298,822.0
2020-01-02 12:35:00,94.87,94.9,94.8,94.9,2717.0,88.8673,88.8954,88.8017,88.8954,2717.0
2020-01-02 12:40:00,94.94,94.94,94.9,94.93,580.0,88.9329,88.9329,88.8954,88.9235,580.0
2020-01-02 12:45:00,94.99,94.99,94.89,94.89,1837.0,88.9797,88.9797,88.886,88.886,1837.0
2020-01-02 12:50:00,94.88,94.91,94.88,94.9,2503.0,88.8767,88.9048,88.8767,88.8954,2503.0
2020-01-02 12:55:00,94.89,94.91,94.88,94.88,1900.0,88.886,88.9048,88.8767,88.8767,1900.0
2020-01-02 13:00:00,94.87,94.88,94.84,94.86,3100.0,88.8673,88.8767,88.8392,88.8579,3100.0
2020-01-02 13:05:00,94.84,94.84,94.76,94.76,1812.0,88.8392,88.8392,88.7643,88.7643,1812.0
2020-01-02 13:10:00,94.75,94.79,94.75,94.78,1787.0,88.7549,88.7924,88.7549,88.783,1787.0
2020-01-02 13:15:00,94.81,94.89,94.81,94.89,8885.0,88.8111,88.886,88.8111,88.886,8885.0
2020-01-02 13:20:00,94.9,94.99,94.9,94.93,3166.0,88.8954,88.9797,88.8954,88.9235,3166.0
2020-01-02 13:25:00,94.96,94.98,94.94,94.98,1877.0,88.9516,88.9703,88.9329,88.9703,1877.0
2020-01-02 13:30:00,94.98,94.99,94.97,94.98,700.0,88.9703,88.9797,88.961,88.9703,700.0
2020-01-02 13:35:00,94.98,94.99,94.96,94.99,2055.0,88.9703,88.9797,88.9516,88.9797,2055.0
2020-01-02 13:40:00,94.99,95.0,94.93,94.93,1858.0,88.9797,88.9891,88.9235,88.9235,1858.0
2020-01-02 13:45:00,94.97,95.0,94.94,94.94,1628.0,88.961,88.9891,88.9329,88.9329,1628.0
2020-01-02 13:50:00,94.95,94.97,94.94,94.94,3300.0,88.9422,88.961,88.9329,88.9329,3300.0
2020-01-02 13:55:00,94.96,95.0,94.94,95.0,9049.0,88.9516,88.9891,88.9329,88.9891,9049.0
2020-01-02 14:00:00,94.99,95.07,94.98,95.05,7019.0,88.9797,89.0546,88.9703,89.0359,7019.0
2020-01-02 14:05:00,95.07,95.08,95.04,95.08,2618.0,89.0546,89.064,89.0265,89.064,2618.0
2020-01-02 14:10:00,95.07,95.14,95.07,95.11,3703.0,89.0546,89.1202,89.0546,89.0921,3703.0
2020-01-02 14:15:00,95.1,95.15,95.0,95.0,12423.0,89.0827,89.1296,88.9891,88.9891,12423.0
2020-01-02 14:20:00,95.02,95.05,94.98,95.05,8756.0,89.0078,89.0359,88.9703,89.0359,8756.0
2020-01-02 14:25:00,95.05,95.2,95.04,95.19,5826.0,89.0359,89.1764,89.0265,89.167,5826.0
2020-01-02 14:30:00,95.2,95.2,95.15,95.16,3932.0,89.1764,89.1764,89.1296,89.1389,3932.0
2020-01-02 14:35:00,95.17,95.24,95.17,95.21,2712.0,89.1483,89.2139,89.1483,89.1858,2712.0
2020-01-02 14:40:00,95.22,95.32,95.22,95.32,1664.0,89.1951,89.2888,89.1951,89.2888,1664.0
2020-01-02 14:45:00,95.29,95.32,95.25,95.26,5294.0,89.2607,89.2888,89.2232,89.2326,5294.0
2020-01-02 14:50:00,95.27,95.29,95.24,95.25,1756.0,89.242,89.2607,89.2139,89.2232,1756.0
2020-01-02 14:55:00,95.24,95.27,95.23,95.25,2000.0,89.2139,89.242,89.2045,89.2232,2000.0
2020-01-02 15:00:00,95.25,95.29,95.23,95.29,10940.0,89.2232,89.2607,89.2045,89.2607,10940.0
2020-01-02 15:05:00,95.32,95.35,95.28,95.28,6125.0,89.2888,89.3169,89.2513,89.2513,6125.0
2020-01-02 15:10:00,95.34,95.4,95.31,95.4,15564.0,89.3076,89.3638,89.2795,89.3638,15564.0
2020-01-02 15:15:00,95.39,95.4,95.31,95.31,3301.0,89.3544,89.3638,89.2795,89.2795,3301.0
2020-01-02 15:20:00,95.33,95.39,95.31,95.39,5681.0,89.2982,89.3544,89.2795,89.3544,5681.0
2020-01-02 15:25:00,95.4,95.41,95.37,95.38,5557.0,89.3638,89.3731,89.3357,89.345,5557.0
2020-01-02 15:30:00,95.38,95.42,95.32,95.41,5011.0,89.345,89.3825,89.2888,89.3731,5011.0
2020-01-02 15:35:00,95.43,95.43,95.25,95.29,8479.0,89.3919,89.3919,89.2232,89.2607,8479.0
2020-01-02 15:40:00,95.3,95.31,95.27,95.31,3579.0,89.2701,89.2795,89.242,89.2795,3579.0
2020-01-02 15:45:00,95.34,95.36,95.3,95.36,5275.0,89.3076,89.3263,89.2701,89.3263,5275.0
2020-01-02 15:50:00,95.4,95.51,95.39,95.51,8984.0,89.3638,89.4668,89.3544,89.4668,8984.0
2020-01-02 15:55:00,95.53,95.57,95.46,95.5,75594.0,89.4855,89.523,89.42,89.4574,75594.0
2020-01-03 09:30:00,94.5,94.75,94.29,94.75,10963.0,88.5207,88.7549,88.324,88.7549,10963.0
2020-01-03 09:35:00,94.96,94.96,94.73,94.76,1300.0,88.9516,88.9516,88.7362,88.7643,1300.0
2020-01-03 09:40:00,94.8,94.8,94.72,94.77,1600.0,88.8017,88.8017,88.7268,88.7736,1600.0
2020-01-03 09:45:00,94.84,94.86,94.75,94.8,5406.0,88.8392,88.8579,88.7549,88.8017,5406.0
2020-01-03 09:50:00,94.92,95.11,94.9,95.08,2856.0,88.9141,89.0921,88.8954,89.064,2856.0
2020-01-03 09:55:00,94.94,95.01,94.86,94.98,2067.0,88.9329,88.9984,88.8579,88.9703,2067.0
2020-01-03 10:00:00,94.92,94.92,94.65,94.78,3400.0,88.9141,88.9141,88.6612,88.783,3400.0
2020-01-03 10:05:00,94.75,94.77,94.68,94.77,1700.0,88.7549,88.7736,88.6893,88.7736,1700.0
2020-01-03 10:10:00,94.81,94.88,94.75,94.81,1900.0,88.8111,88.8767,88.7549,88.8111,1900.0
2020-01-03 10:15:00,94.82,94.94,94.74,94.74,3820.0,88.8205,88.9329,88.7455,88.7455,3820.0
2020-01-03 10:20:00,94.72,94.81,94.72,94.78,600.0,88.7268,88.8111,88.7268,88.783,600.0
2020-01-03 10:25:00,94.76,94.99,94.76,94.99,579.0,88.7643,88.9797,88.7643,88.9797,579.0
2020-01-03 10:30:00,95.04,95.04,94.97,94.99,4776.0,89.0265,89.0265,88.961,88.9797,4776.0
2020-01-03 10:35:00,94.94,94.96,94.91,94.94,1600.0,88.9329,88.9516,88.9048,88.9329,1600.0
2020-01-03 10:40:00,94.97,95.1,94.97,95.1,800.0,88.961,89.0827,88.961,89.0827,800.0
2020-01-03 10:45:00,95.18,95.19,95.0,95.01,2299.0,89.1577,89.167,88.9891,88.9984,2299.0
2020-01-03 10:50:00,94.92,94.92,94.85,94.92,800.0,88.9141,88.9141,88.8486,88.9141,800.0
2020-01-03 10:55:00,94.91,95.03,94.9,94.94,1863.0,88.9048,89.0172,88.8954,88.9329,1863.0
2020-01-03 11:00:00,94.93,94.95,94.87,94.88,1500.0,88.9235,88.9422,88.8673,88.8767,1500.0
2020-01-03 11:05:00,94.95,94.95,94.87,94.92,2549.0,88.9422,88.9422,88.8673,88.9141,2549.0
2020-01-03 11:10:00,94.87,94.95,94.87,94.93,3100.0,88.8673,88.9422,88.8673,88.9235,3100.0
2020-01-03 11:15:00,94.94,94.99,94.88,94.93,15919.0,88.9329,88.9797,88.8767,88.9235,15919.0
2020-01-03 11:20:00,94.99,95.0,94.88,94.93,6533.0,88.9797,88.9891,88.8767,88.9235,6533.0
2020-01-03 11:25:00,94.93,95.13,94.93,95.13,4665.0,88.9235,89.1108,88.9235,89.1108,4665.0
2020-01-03 11:30:00,95.15,95.26,95.14,95.24,1100.0,89.1296,89.2326,89.1202,89.2139,1100.0
2020-01-03 11:35:00,95.23,95.33,95.21,95.33,1512.0,89.2045,89.2982,89.1858,89.2982,1512.0
2020-01-03 11:40:00,95.3,95.3,95.24,95.27,1500.0,89.2701,89.2701,89.2139,89.242,1500.0
2020-01-03 11:45:00,95.27,95.33,95.23,95.26,3962.0,89.242,89.2982,89.2045,89.2326,3962.0
2020-01-03 11:50:00,95.23,95.43,95.19,95.41,2818.0,89.2045,89.3919,89.167,89.3731,2818.0
2020-01-03 11:55:00,95.4,95.44,95.31,95.35,1810.0,89.3638,89.4012,89.2795,89.3169,1810.0
2020-01-03 12:00:00,95.37,95.44,95.37,95.41,1900.0,89.3357,89.4012,89.3357,89.3731,1900.0
2020-01-03 12:05:00,95.45,95.49,95.39,95.4,1439.0,89.4106,89.4481,89.3544,89.3638,1439.0
2020-01-03 12:10:00,95.38,95.4,95.31,95.31,1735.0,89.345,89.3638,89.2795,89.2795,1735.0
2020-01-03 12:15:00,95.3,95.42,95.29,95.42,1200.0,89.2701,89.3825,89.2607,89.3825,1200.0
2020-01-03 12:20:00,95.44,95.44,95.29,95.31,4381.0,89.4012,89.4012,89.2607,89.2795,4381.0
2020-01-03 12:25:00,95.32,95.32,95.25,95.25,3821.0,89.2888,89.2888,89.2232,89.2232,3821.0
2020-01-03 12:30:00,95.24,95.34,95.24,95.34,2879.0,89.2139,89.3076,89.2139,89.3076,2879.0
2020-01-03 12:35:00,95.36,95.37,95.27,95.28,4035.0,89.3263,89.3357,89.242,89.2513,4035.0
2020-01-03 12:40:00,95.28,95.3,95.24,95.29,5932.0,89.2513,89.2701,89.2139,89.2607,5932.0
2020-01-03 12:45:00,95.3,95.3,95.27,95.3,10400.0,89.2701,89.2701,89.242,89.2701,10400.0
2020-01-03 12:50:00,95.3,95.3,95.28,95.29,4391.0,89.2701,89.2701,89.2513,89.2607,4391.0
2020-01-03 12:55:00,95.27,95.29,95.24,95.27,2300.0,89.242,89.2607,89.2139,89.242,2300.0
2020-01-03 13:00:00,95.29,95.3,95.27,95.29,900.0,89.2607,89.2701,89.242,89.2607,900.0
2020-01-03 13:05:00,95.28,95.3,95.28,95.29,5097.0,89.2513,89.2701,89.2513,89.2607,5097.0
2020-01-03 13:10:00,95.29,95.35,95.29,95.3,5282.0,89.2607,89.3169,89.2607,89.2701,5282.0
2020-01-03 13:15:00,95.29,95.36,95.29,95.35,1233.0,89.2607,89.3263,89.2607,89.3169,1233.0
2020-01-03 13:20:00,95.3,95.34,95.3,95.34,600.0,89.2701,89.3076,89.2701,89.3076,600.0
2020-01-03 13:25:00,95.34,95.35,95.29,95.3,5580.0,89.3076,89.3169,89.2607,89.2701,5580.0
2020-01-03 13:30:00,95.3,95.32,95.13,95.13,9404.0,89.2701,89.2888,89.1108,89.1108,9404.0
2020-01-03 13:35:00,95.11,95.13,94.9,95.0,3757.0,89.0921,89.1108,88.8954,88.9891,3757.0
2020-01-03 13:40:00,95.1,95.13,95.09,95.13,793.0,89.0827,89.1108,89.0734,89.1108,793.0
2020-01-03 13:45:00,95.16,95.21,95.15,95.17,3795.0,89.1389,89.1858,89.1296,89.1483,3795.0
2020-01-03 13:50:00,95.18,95.19,95.08,95.1,16072.0,89.1577,89.167,89.064,89.0827,16072.0
2020-01-03 13:55:00,95.11,95.11,95.03,95.03,2100.0,89.0921,89.0921,89.0172,89.0172,2100.0
2020-01-03 14:00:00,95.03,95.15,95.03,95.05,2915.0,89.0172,89.1296,89.0172,89.0359,2915.0
2020-01-03 14:05:00,95.02,95.1,95.01,95.01,3817.0,89.0078,89.0827,88.9984,88.9984,3817.0
2020-01-03 14:10:00,95.01,95.1,95.0,95.04,6468.0,88.9984,89.0827,88.9891,89.0265,6468.0
2020-01-03 14:15:00,95.04,95.13,95.02,95.08,7964.0,89.0265,89.1108,89.0078,89.064,7964.0
2020-01-03 14:20:00,95.1,95.1,95.04,95.06,4069.0,89.0827,89.0827,89.0265,89.0453,4069.0
2020-01-03 14:25:00,95.05,95.1,95.01,95.07,11762.0,89.0359,89.0827,88.9984,89.0546,11762.0
2020-01-03 14:30:00,95.05,95.08,95.03,95.08,5531.0,89.0359,89.064,89.0172,89.064,5531.0
2020-01-03 14:35:00,95.06,95.13,95.04,95.1,7409.0,89.0453,89.1108,89.0265,89.0827,7409.0
2020-01-03 14:40:00,95.13,95.21,95.1,95.2,3019.0,89.1108,89.1858,89.0827,89.1764,3019.0
2020-01-03 14:45:00,95.18,95.2,95.17,95.18,1454.0,89.1577,89.1764,89.1483,89.1577,1454.0
2020-01-03 14:50:00,95.22,95.3,95.22,95.3,670.0,89.1951,89.2701,89.1951,89.2701,670.0
2020-01-03 14:55:00,95.35,95.4,95.34,95.4,800.0,89.3169,89.3638,89.3076,89.3638,800.0
2020-01-03 15:00:00,95.38,95.52,95.37,95.47,3819.0,89.345,89.4762,89.3357,89.4293,3819.0
2020-01-03 15:05:00,95.46,95.48,95.42,95.43,5810.0,89.42,89.4387,89.3825,89.3919,5810.0
2020-01-03 15:10:00,95.4,95.45,95.38,95.43,1500.0,89.3638,89.4106,89.345,89.3919,1500.0
2020-01-03 15:15:00,95.42,95.42,95.33,95.35,1813.0,89.3825,89.3825,89.2982,89.3169,1813.0
2020-01-03 15:20:00,95.38,95.41,95.27,95.28,2901.0,89.345,89.3731,89.242,89.2513,2901.0
2020-01-03 15:25:00,95.28,95.29,95.23,95.29,1100.0,89.2513,89.2607,89.2045,89.2607,1100.0
2020-01-03 15:30:00,95.27,95.33,95.19,95.26,22544.0,89.242,89.2982,89.167,89.2326,22544.0
2020-01-03 15:35:00,95.26,95.26,95.18,95.2,8184.0,89.2326,89.2326,89.1577,89.1764,8184.0
2020-01-03 15:40:00,95.19,95.29,95.18,95.27,2330.0,89.167,89.2607,89.1577,89.242,2330.0
2020-01-03 15:45:00,95.3,95.31,95.23,95.28,4599.0,89.2701,89.2795,89.2045,89.2513,4599.0
2020-01-03 15:50:00,95.3,95.42,95.28,95.38,14252.0,89.2701,89.3825,89.2513,89.345,14252.0
2020-01-03 15:55:00,95.38,95.39,95.25,95.26,66061.0,89.345,89.3544,89.2232,89.2326,66061.0
2020-01-06 09:30:00,95.05,95.27,94.9,95.13,15364.0,89.0359,89.242,88.8954,89.1108,15364.0
2020-01-06 09:35:00,94.97,95.07,94.91,94.91,4706.0,88.961,89.0546,88.9048,88.9048,4706.0
2020-01-06 09:40:00,94.79,94.94,94.78,94.79,6325.0,88.7924,88.9329,88.783,88.7924,6325.0
2020-01-06 09:45:00,94.76,94.8,94.67,94.7,2300.0,88.7643,88.8017,88.6799,88.708,2300.0
2020-01-06 09:50:00,94.67,94.77,94.58,94.65,1000.0,88.6799,88.7736,88.5956,88.6612,1000.0
2020-01-06 09:55:00,94.58,94.9,94.53,94.85,2200.0,88.5956,88.8954,88.5488,88.8486,2200.0
2020-01-06 10:00:00,94.88,94.88,94.79,94.86,1000.0,88.8767,88.8767,88.7924,88.8579,1000.0
2020-01-06 10:05:00,94.87,95.05,94.86,95.05,4010.0,88.8673,89.0359,88.8579,89.0359,4010.0
2020-01-06 10:10:00,95.09,95.27,95.06,95.27,2600.0,89.0734,89.242,89.0453,89.242,2600.0
2020-01-06 10:15:00,95.28,95.34,95.19,95.26,1916.0,89.2513,89.3076,89.167,89.2326,1916.0
2020-01-06 10:20:00,95.29,95.29,95.16,95.16,2401.0,89.2607,89.2607,89.1389,89.1389,2401.0
2020-01-06 10:25:00,95.18,95.2,95.09,95.12,12638.0,89.1577,89.1764,89.0734,89.1015,12638.0
2020-01-06 10:30:00,95.15,95.21,95.07,95.15,2301.0,89.1296,89.1858,89.0546,89.1296,2301.0
2020-01-06 10:35:00,95.15,95.16,95.05,95.07,15824.0,89.1296,89.1389,89.0359,89.0546,15824.0
2020-01-06 10:40:00,95.08,95.19,95.08,95.19,3407.0,89.064,89.167,89.064,89.167,3407.0
2020-01-06 10:45:00,95.2,95.23,95.13,95.13,1505.0,89.1764,89.2045,89.1108,89.1108,1505.0
2020-01-06 10:50:00,95.11,95.12,95.02,95.11,3134.0,89.0921,89.1015,89.0078,89.0921,3134.0
2020-01-06 10:55:00,95.15,95.17,95.05,95.08,3627.0,89.1296,89.1483,89.0359,89.064,3627.0
2020-01-06 11:00:00,95.1,95.15,95.08,95.12,2373.0,89.0827,89.1296,89.064,89.1015,2373.0
2020-01-06 11:05:00,95.13,95.26,95.12,95.24,1937.0,89.1108,89.2326,89.1015,89.2139,1937.0
2020-01-06 11:10:00,95.27,95.41,95.27,95.32,5249.0,89.242,89.3731,89.242,89.2888,5249.0
2020-01-06 11:15:00,95.34,95.38,95.29,95.29,5388.0,89.3076,89.345,89.2607,89.2607,5388.0
2020-01-06 11:20:00,95.3,95.3,95.18,95.25,4700.0,89.2701,89.2701,89.1577,89.2232,4700.0
2020-01-06 11:25:00,95.25,95.26,95.18,95.18,2900.0,89.2232,89.2326,89.1577,89.1577,2900.0
2020-01-06 11:30:00,95.2,95.39,95.2,95.37,2750.0,89.1764,89.3544,89.1764,89.3357,2750.0
2020-01-06 11:35:00,95.35,95.38,95.35,95.36,1575.0,89.3169,89.345,89.3169,89.3263,1575.0
2020-01-06 11:40:00,95.37,95.45,95.36,95.43,2228.0,89.3357,89.4106,89.3263,89.3919,2228.0
2020-01-06 11:45:00,95.43,95.44,95.36,95.36,1328.0,89.3919,89.4012,89.3263,89.3263,1328.0
2020-01-06 11:50:00,95.3,95.36,95.29,95.34,2464.0,89.2701,89.3263,89.2607,89.3076,2464.0
2020-01-06 11:55:00,95.36,95.4,95.3,95.31,6108.0,89.3263,89.3638,89.2701,89.2795,6108.0
2020-01-06 12:00:00,95.3,95.31,95.25,95.25,4481.0,89.2701,89.2795,89.2232,89.2232,4481.0
2020-01-06 12:05:00,95.27,95.32,95.27,95.31,2100.0,89.242,89.2888,89.242,89.2795,2100.0
2020-01-06 12:10:00,95.32,95.32,95.25,95.27,5876.0,89.2888,89.2888,89.2232,89.242,5876.0
2020-01-06 12:15:00,95.28,95.36,95.26,95.34,9032.0,89.2513,89.3263,89.2326,89.3076,9032.0
2020-01-06 12:20:00,95.32,95.33,95.26,95.3,3100.0,89.2888,89.2982,89.2326,89.2701,3100.0
2020-01-06 12:25:00,95.29,95.29,95.25,95.27,2190.0,89.2607,89.2607,89.2232,89.242,2190.0
2020-01-06 12:30:00,95.28,95.4,95.27,95.32,8220.0,89.2513,89.3638,89.242,89.2888,8220.0
2020-01-06 12:35:00,95.29,95.33,95.27,95.32,5792.0,89.2607,89.2982,89.242,89.2888,5792.0
2020-01-06 12:40:00,95.33,95.36,95.32,95.34,3232.0,89.2982,89.3263,89.2888,89.3076,3232.0
2020-01-06 12:45:00,95.36,95.41,95.32,95.33,25989.0,89.3263,89.3731,89.2888,89.2982,25989.0
2020-01-06 12:50:00,95.32,95.4,95.32,95.37,4312.0,89.2888,89.3638,89.2888,89.3357,4312.0
2020-01-06 12:55:00,95.37,95.39,95.32,95.34,10739.0,89.3357,89.3544,89.2888,89.3076,10739.0
2020-01-06 13:00:00,95.34,95.38,95.3,95.38,10949.0,89.3076,89.345,89.2701,89.345,10949.0
2020-01-06 13:05:00,95.39,95.46,95.36,95.41,17883.0,89.3544,89.42,89.3263,89.3731,17883.0
2020-01-06 13:10:00,95.42,95.45,95.4,95.41,3480.0,89.3825,89.4106,89.3638,89.3731,3480.0
2020-01-06 13:15:00,95.43,95.51,95.34,95.48,18765.0,89.3919,89.4668,89.3076,89.4387,18765.0
2020-01-06 13:20:00,95.55,95.6,95.53,95.6,1400.0,89.5043,89.5511,89.4855,89.5511,1400.0
2020-01-06 13:25:00,95.59,95.66,95.56,95.66,2225.0,89.5417,89.6073,89.5136,89.6073,2225.0
2020-01-06 13:30:00,95.65,95.67,95.55,95.56,1700.0,89.5979,89.6167,89.5043,89.5136,1700.0
2020-01-06 13:35:00,95.55,95.57,95.53,95.56,1927.0,89.5043,89.523,89.4855,89.5136,1927.0
2020-01-06 13:40:00,95.51,95.51,95.47,95.47,1043.0,89.4668,89.4668,89.4293,89.4293,1043.0
2020-01-06 13:45:00,95.48,95.52,95.47,95.51,1400.0,89.4387,89.4762,89.4293,89.4668,1400.0
2020-01-06 13:50:00,95.52,95.55,95.5,95.52,3402.0,89.4762,89.5043,89.4574,89.4762,3402.0
2020-01-06 13:55:00,95.49,95.5,95.44,95.46,1496.0,89.4481,89.4574,89.4012,89.42,1496.0
2020-01-06 14:00:00,95.48,95.48,95.42,95.43,2245.0,89.4387,89.4387,89.3825,89.3919,2245.0
2020-01-06 14:05:00,95.44,95.49,95.43,95.49,1567.0,89.4012,89.4481,89.3919,89.4481,1567.0
2020-01-06 14:10:00,95.5,95.56,95.49,95.49,9632.0,89.4574,89.5136,89.4481,89.4481,9632.0
2020-01-06 14:15:00,95.49,95.53,95.44,95.51,6029.0,89.4481,89.4855,89.4012,89.4668,6029.0
2020-01-06 14:20:00,95.53,95.56,95.47,95.48,3623.0,89.4855,89.5136,89.4293,89.4387,3623.0
2020-01-06 14:25:00,95.46,95.49,95.44,95.46,4084.0,89.42,89.4481,89.4012,89.42,4084.0
2020-01-06 14:30:00,95.45,95.47,95.41,95.41,1900.0,89.4106,89.4293,89.3731,89.3731,1900.0
2020-01-06 14:35:00,95.4,95.44,95.4,95.41,2015.0,89.3638,89.4012,89.3638,89.3731,2015.0
2020-01-06 14:40:00,95.42,95.43,95.38,95.41,5145.0,89.3825,89.3919,89.345,89.3731,5145.0
2020-01-06 14:45:00,95.41,95.41,95.37,95.39,1500.0,89.3731,89.3731,89.3357,89.3544,1500.0
2020-01-06 14:50:00,95.39,95.43,95.38,95.43,1500.0,89.3544,89.3919,89.345,89.3919,1500.0
2020-01-06 14:55:00,95.41,95.42,95.41,95.42,2374.0,89.3731,89.3825,89.3731,89.3825,2374.0
2020-01-06 15:00:00,95.43,95.45,95.38,95.38,6462.0,89.3919,89.4106,89.345,89.345,6462.0
2020-01-06 15:05:00,95.38,95.42,95.38,95.39,2433.0,89.345,89.3825,89.345,89.3544,2433.0
2020-01-06 15:10:00,95.39,95.45,95.37,95.44,10370.0,89.3544,89.4106,89.3357,89.4012,10370.0
2020-01-06 15:15:00,95.43,95.46,95.41,95.42,4122.0,89.3919,89.42,89.3731,89.3825,4122.0
2020-01-06 15:20:00,95.42,95.46,95.42,95.43,5361.0,89.3825,89.42,89.3825,89.3919,5361.0
2020-01-06 15:25:00,95.42,95.44,95.4,95.44,3641.0,89.3825,89.4012,89.3638,89.4012,3641.0
2020-01-06 15:30:00,95.46,95.53,95.41,95.51,12846.0,89.42,89.4855,89.3731,89.4668,12846.0
2020-01-06 15:35:00,95.51,95.54,95.5,95.54,5431.0,89.4668,89.4949,89.4574,89.4949,5431.0
2020-01-06 15:40:00,95.56,95.58,95.51,95.52,21824.0,89.5136,89.5324,89.4668,89.4762,21824.0
2020-01-06 15:45:00,95.52,95.59,95.5,95.58,9421.0,89.4762,89.5417,89.4574,89.5324,9421.0
2020-01-06 15:50:00,95.59,95.65,95.57,95.61,18528.0,89.5417,89.5979,89.523,89.5605,18528.0
2020-01-06 15:55:00,95.61,95.75,95.6,95.73,49082.0,89.5605,89.6916,89.5511,89.6729,49082.0
2020-01-07 09:30:00,95.56,95.75,95.23,95.36,8952.0,89.5136,89.6916,89.2045,89.3263,8952.0
2020-01-07 09:35:00,95.44,95.53,95.37,95.43,2522.0,89.4012,89.4855,89.3357,89.3919,2522.0
2020-01-07 09:40:00,95.53,95.55,95.44,95.44,2088.0,89.4855,89.5043,89.4012,89.4012,2088.0
2020-01-07 09:45:00,95.48,95.63,95.43,95.63,18904.0,89.4387,89.5792,89.3919,89.5792,18904.0
2020-01-07 09:50:00,95.65,95.73,95.6,95.6,2631.0,89.5979,89.6729,89.5511,89.5511,2631.0
2020-01-07 09:55:00,95.66,95.66,95.54,95.55,1100.0,89.6073,89.6073,89.4949,89.5043,1100.0
2020-01-07 10:00:00,95.58,95.63,95.54,95.57,2500.0,89.5324,89.5792,89.4949,89.523,2500.0
2020-01-07 10:05:00,95.59,95.68,95.58,95.61,3447.0,89.5417,89.626,89.5324,89.5605,3447.0
2020-01-07 10:10:00,95.62,95.63,95.58,95.58,1553.0,89.5698,89.5792,89.5324,89.5324,1553.0
2020-01-07 10:15:00,95.58,95.68,95.58,95.6,3500.0,89.5324,89.626,89.5324,89.5511,3500.0
2020-01-07 10:20:00,95.6,95.62,95.59,95.59,700.0,89.5511,89.5698,89.5417,89.5417,700.0
2020-01-07 10:25:00,95.52,95.61,95.52,95.58,1011.0,89.4762,89.5605,89.4762,89.5324,1011.0
2020-01-07 10:30:00,95.61,95.64,95.44,95.51,1600.0,89.5605,89.5886,89.4012,89.4668,1600.0
2020-01-07 10:35:00,95.48,95.56,95.48,95.52,1531.0,89.4387,89.5136,89.4387,89.4762,1531.0
2020-01-07 10:40:00,95.49,95.59,95.48,95.56,1200.0,89.4481,89.5417,89.4387,89.5136,1200.0
2020-01-07 10:45:00,95.52,95.59,95.51,95.55,800.0,89.4762,89.5417,89.4668,89.5043,800.0
2020-01-07 10:50:00,95.52,95.59,95.52,95.54,1000.0,89.4762,89.5417,89.4762,89.4949,1000.0
2020-01-07 10:55:00,95.58,95.61,95.54,95.56,1818.0,89.5324,89.5605,89.4949,89.5136,1818.0
2020-01-07 11:00:00,95.55,95.61,95.53,95.61,2784.0,89.5043,89.5605,89.4855,89.5605,2784.0
2020-01-07 11:05:00,95.63,95.63,95.57,95.58,896.0,89.5792,89.5792,89.523,89.5324,896.0
2020-01-07 11:10:00,95.57,95.62,95.57,95.61,909.0,89.523,89.5698,89.523,89.5605,909.0
2020-01-07 11:15:00,95.61,95.63,95.56,95.63,1900.0,89.5605,89.5792,89.5136,89.5792,1900.0
2020-01-07 11:20:00,95.62,95.62,95.57,95.6,900.0,89.5698,89.5698,89.523,89.5511,900.0
2020-01-07 11:25:00,95.6,95.6,95.53,95.56,1600.0,89.5511,89.5511,89.4855,89.5136,1600.0
2020-01-07 11:30:00,95.55,95.56,95.47,95.48,2300.0,89.5043,89.5136,89.4293,89.4387,2300.0
2020-01-07 11:35:00,95.47,95.53,95.47,95.48,937.0,89.4293,89.4855,89.4293,89.4387,937.0
2020-01-07 11:40:00,95.46,95.46,95.4,95.41,1733.0,89.42,89.42,89.3638,89.3731,1733.0
2020-01-07 11:45:00,95.41,95.43,95.33,95.34,1775.0,89.3731,89.3919,89.2982,89.3076,1775.0
2020-01-07 11:50:00,95.35,95.37,95.33,95.33,2228.0,89.3169,89.3357,89.2982,89.2982,2228.0
2020-01-07 11:55:00,95.34,95.34,95.27,95.3,3758.0,89.3076,89.3076,89.242,89.2701,3758.0
2020-01-07 12:00:00,95.3,95.32,95.25,95.25,3163.0,89.2701,89.2888,89.2232,89.2232,3163.0
2020-01-07 12:05:00,95.27,95.31,95.26,95.3,1300.0,89.242,89.2795,89.2326,89.2701,1300.0
2020-01-07 12:10:00,95.29,95.31,95.27,95.28,1971.0,89.2607,89.2795,89.242,89.2513,1971.0
2020-01-07 12:15:00,95.28,95.28,95.21,95.26,1799.0,89.2513,89.2513,89.1858,89.2326,1799.0
2020-01-07 12:20:00,95.23,95.27,95.22,95.23,3041.0,89.2045,89.242,89.1951,89.2045,3041.0
2020-01-07 12:25:00,95.3,95.35,95.29,95.34,1700.0,89.2701,89.3169,89.2607,89.3076,1700.0
2020-01-07 12:30:00,95.34,95.34,95.2,95.22,2101.0,89.3076,89.3076,89.1764,89.1951,2101.0
2020-01-07 12:35:00,95.2,95.25,95.18,95.18,3490.0,89.1764,89.2232,89.1577,89.1577,3490.0
2020-01-07 12:40:00,95.19,95.26,95.16,95.16,8176.0,89.167,89.2326,89.1389,89.1389,8176.0
2020-01-07 12:45:00,95.17,95.25,95.17,95.22,4719.0,89.1483,89.2232,89.1483,89.1951,4719.0
2020-01-07 12:50:00,95.19,95.24,95.16,95.19,2679.0,89.167,89.2139,89.1389,89.167,2679.0
2020-01-07 12:55:00,95.17,95.18,95.14,95.14,1000.0,89.1483,89.1577,89.1202,89.1202,1000.0
2020-01-07 13:00:00,95.14,95.16,95.14,95.14,601.0,89.1202,89.1389,89.1202,89.1202,601.0
2020-01-07 13:05:00,95.15,95.15,95.08,95.1,1495.0,89.1296,89.1296,89.064,89.0827,1495.0
2020-01-07 13:10:00,95.11,95.15,95.1,95.11,1824.0,89.0921,89.1296,89.0827,89.0921,1824.0
2020-01-07 13:15:00,95.1,95.11,95.06,95.09,2524.0,89.0827,89.0921,89.0453,89.0734,2524.0
2020-01-07 13:20:00,95.07,95.07,95.01,95.05,2100.0,89.0546,89.0546,88.9984,89.0359,2100.0
2020-01-07 13:25:00,95.05,95.07,95.02,95.02,1506.0,89.0359,89.0546,89.0078,89.0078,1506.0
2020-01-07 13:30:00,95.01,95.04,95.0,95.04,1731.0,88.9984,89.0265,88.9891,89.0265,1731.0
2020-01-07 13:35:00,95.03,95.05,95.01,95.04,1173.0,89.0172,89.0359,88.9984,89.0265,1173.0
2020-01-07 13:40:00,94.99,94.99,94.95,94.96,1247.0,88.9797,88.9797,88.9422,88.9516,1247.0
2020-01-07 13:45:00,94.96,94.98,94.96,94.98,1122.0,88.9516,88.9703,88.9516,88.9703,1122.0
2020-01-07 13:50:00,94.98,95.08,94.96,95.03,6202.0,88.9703,89.064,88.9516,89.0172,6202.0
2020-01-07 13:55:00,95.05,95.08,94.98,95.02,3699.0,89.0359,89.064,88.9703,89.0078,3699.0
2020-01-07 14:00:00,95.03,95.04,94.99,95.02,17636.0,89.0172,89.0265,88.9797,89.0078,17636.0
2020-01-07 14:05:00,95.02,95.03,95.01,95.02,800.0,89.0078,89.0172,88.9984,89.0078,800.0
2020-01-07 14:10:00,95.01,95.01,94.98,95.0,2906.0,88.9984,88.9984,88.9703,88.9891,2906.0
2020-01-07 14:15:00,94.99,94.99,94.96,94.97,5706.0,88.9797,88.9797,88.9516,88.961,5706.0
2020-01-07 14:20:00,94.95,94.98,94.95,94.98,1811.0,88.9422,88.9703,88.9422,88.9703,1811.0
2020-01-07 14:25:00,94.98,95.01,94.95,94.95,8035.0,88.9703,88.9984,88.9422,88.9422,8035.0
2020-01-07 14:30:00,94.95,95.01,94.93,95.01,2634.0,88.9422,88.9984,88.9235,88.9984,2634.0
2020-01-07 14:35:00,95.03,95.04,94.94,94.95,1590.0,89.0172,89.0265,88.9329,88.9422,1590.0
2020-01-07 14:40:00,94.95,94.96,94.9,94.91,2869.0,88.9422,88.9516,88.8954,88.9048,2869.0
2020-01-07 14:45:00,94.89,94.93,94.89,94.91,1702.0,88.886,88.9235,88.886,88.9048,1702.0
2020-01-07 14:50:00,94.92,94.98,94.89,94.96,3259.0,88.9141,88.9703,88.886,88.9516,3259.0
2020-01-07 14:55:00,94.95,94.98,94.95,94.98,1434.0,88.9422,88.9703,88.9422,88.9703,1434.0
2020-01-07 15:00:00,95.01,95.03,94.99,95.02,1951.0,88.9984,89.0172,88.9797,89.0078,1951.0
2020-01-07 15:05:00,95.01,95.03,94.99,95.02,8084.0,88.9984,89.0172,88.9797,89.0078,8084.0
2020-01-07 15:10:00,95.01,95.08,95.0,95.02,22915.0,88.9984,89.064,88.9891,89.0078,22915.0
2020-01-07 15:15:00,95.03,95.05,94.97,95.02,21271.0,89.0172,89.0359,88.961,89.0078,21271.0
2020-01-07 15:20:00,95.02,95.03,95.0,95.02,5038.0,89.0078,89.0172,88.9891,89.0078,5038.0
2020-01-07 15:25:00,95.02,95.03,94.97,94.97,6583.0,89.0078,89.0172,88.961,88.961,6583.0
2020-01-07 15:30:00,94.97,94.97,94.93,94.95,3144.0,88.961,88.961,88.9235,88.9422,3144.0
2020-01-07 15:35:00,94.95,94.95,94.85,94.87,3898.0,88.9422,88.9422,88.8486,88.8673,3898.0
2020-01-07 15:40:00,94.86,94.92,94.86,94.92,4112.0,88.8579,88.9141,88.8579,88.9141,4112.0
2020-01-07 15:45:00,94.91,94.95,94.88,94.93,6070.0,88.9048,88.9422,88.8767,88.9235,6070.0
2020-01-07 15:50:00,94.9,94.91,94.77,94.79,8953.0,88.8954,88.9048,88.7736,88.7924,8953.0
2020-01-07 15:55:00,94.79,94.81,94.66,94.72,66391.0,88.7924,88.8111,88.6706,88.7268,66391.0
2020-01-08 09:30:00,94.75,95.05,94.75,95.05,7032.0,88.7549,89.0359,88.7549,89.0359,7032.0
2020-01-08 09:35:00,95.07,95.19,94.99,95.17,3940.0,89.0546,89.167,88.9797,89.1483,3940.0
2020-01-08 09:40:00,95.19,95.31,95.12,95.31,6347.0,89.167,89.2795,89.1015,89.2795,6347.0
2020-01-08 09:45:00,95.25,95.27,95.23,95.27,1721.0,89.2232,89.242,89.2045,89.242,1721.0
2020-01-08 09:50:00,95.3,95.3,95.17,95.28,12239.0,89.2701,89.2701,89.1483,89.2513,12239.0
2020-01-08 09:55:00,95.32,95.36,95.26,95.36,4666.0,89.2888,89.3263,89.2326,89.3263,4666.0
2020-01-08 10:00:00,95.4,95.49,95.38,95.44,2200.0,89.3638,89.4481,89.345,89.4012,2200.0
2020-01-08 10:05:00,95.43,95.43,95.3,95.3,2030.0,89.3919,89.3919,89.2701,89.2701,2030.0
2020-01-08 10:10:00,95.19,95.32,95.13,95.32,2075.0,89.167,89.2888,89.1108,89.2888,2075.0
2020-01-08 10:15:00,95.32,95.32,95.21,95.25,1808.0,89.2888,89.2888,89.1858,89.2232,1808.0
2020-01-08 10:20:00,95.26,95.27,95.25,95.25,691.0,89.2326,89.242,89.2232,89.2232,691.0
2020-01-08 10:25:00,95.22,95.22,95.17,95.17,600.0,89.1951,89.1951,89.1483,89.1483,600.0
2020-01-08 10:30:00,95.14,95.31,95.13,95.13,3094.0,89.1202,89.2795,89.1108,89.1108,3094.0
2020-01-08 10:35:00,95.14,95.23,95.14,95.23,1654.0,89.1202,89.2045,89.1202,89.2045,1654.0
2020-01-08 10:40:00,95.22,95.22,95.09,95.09,2031.0,89.1951,89.1951,89.0734,89.0734,2031.0
2020-01-08 10:45:00,95.13,95.24,95.11,95.16,3605.0,89.1108,89.2139,89.0921,89.1389,3605.0
2020-01-08 10:50:00,95.16,95.22,95.15,95.21,1300.0,89.1389,89.1951,89.1296,89.1858,1300.0
2020-01-08 10:55:00,95.19,95.32,95.19,95.25,4903.0,89.167,89.2888,89.167,89.2232,4903.0
2020-01-08 11:00:00,95.25,95.27,95.11,95.15,24562.0,89.2232,89.242,89.0921,89.1296,24562.0
2020-01-08 11:05:00,95.14,95.23,95.13,95.23,1400.0,89.1202,89.2045,89.1108,89.2045,1400.0
2020-01-08 11:10:00,95.25,95.42,95.11,95.4,16730.0,89.2232,89.3825,89.0921,89.3638,16730.0
2020-01-08 11:15:00,95.37,95.39,95.28,95.36,2328.0,89.3357,89.3544,89.2513,89.3263,2328.0
2020-01-08 11:20:00,95.38,95.4,95.33,95.33,1300.0,89.345,89.3638,89.2982,89.2982,1300.0
2020-01-08 11:25:00,95.31,95.57,95.26,95.55,3511.0,89.2795,89.523,89.2326,89.5043,3511.0
2020-01-08 11:30:00,95.51,95.53,95.37,95.43,3772.0,89.4668,89.4855,89.3357,89.3919,3772.0
2020-01-08 11:35:00,95.39,95.57,95.39,95.5,2204.0,89.3544,89.523,89.3544,89.4574,2204.0
2020-01-08 11:40:00,95.5,95.69,95.48,95.67,2682.0,89.4574,89.6354,89.4387,89.6167,2682.0
2020-01-08 11:45:00,95.65,95.7,95.62,95.67,2629.0,89.5979,89.6448,89.5698,89.6167,2629.0
2020-01-08 11:50:00,95.77,95.78,95.69,95.69,2100.0,89.7103,89.7197,89.6354,89.6354,2100.0
2020-01-08 11:55:00,95.68,95.69,95.52,95.53,5318.0,89.626,89.6354,89.4762,89.4855,5318.0
2020-01-08 12:00:00,95.55,95.6,95.55,95.55,800.0,89.5043,89.5511,89.5043,89.5043,800.0
2020-01-08 12:05:00,95.56,95.57,95.52,95.53,400.0,89.5136,89.523,89.4762,89.4855,400.0
2020-01-08 12:10:00,95.48,95.49,95.44,95.44,800.0,89.4387,89.4481,89.4012,89.4012,800.0
2020-01-08 12:15:00,95.43,95.48,95.43,95.48,751.0,89.3919,89.4387,89.3919,89.4387,751.0
2020-01-08 12:20:00,95.48,95.48,95.41,95.42,1077.0,89.4387,89.4387,89.3731,89.3825,1077.0
2020-01-08 12:25:00,95.43,95.44,95.43,95.43,886.0,89.3919,89.4012,89.3919,89.3919,886.0
2020-01-08 12:30:00,95.43,95.43,95.4,95.41,1300.0,89.3919,89.3919,89.3638,89.3731,1300.0
2020-01-08 12:35:00,95.34,95.34,95.28,95.31,9376.0,89.3076,89.3076,89.2513,89.2795,9376.0
2020-01-08 12:40:00,95.32,95.39,95.31,95.34,1644.0,89.2888,89.3544,89.2795,89.3076,1644.0
2020-01-08 12:45:00,95.36,95.37,95.33,95.34,1015.0,89.3263,89.3357,89.2982,89.3076,1015.0
2020-01-08 12:50:00,95.38,95.39,95.32,95.32,1088.0,89.345,89.3544,89.2888,89.2888,1088.0
2020-01-08 12:55:00,95.33,95.35,95.33,95.33,825.0,89.2982,89.3169,89.2982,89.2982,825.0
2020-01-08 13:00:00,95.34,95.34,95.32,95.34,928.0,89.3076,89.3076,89.2888,89.3076,928.0
2020-01-08 13:05:00,95.34,95.34,95.29,95.29,1113.0,89.3076,89.3076,89.2607,89.2607,1113.0
2020-01-08 13:10:00,95.26,95.31,95.24,95.31,2176.0,89.2326,89.2795,89.2139,89.2795,2176.0
2020-01-08 13:15:00,95.3,95.3,95.06,95.11,37356.0,89.2701,89.2701,89.0453,89.0921,37356.0
2020-01-08 13:20:00,95.12,95.18,95.05,95.09,19069.0,89.1015,89.1577,89.0359,89.0734,19069.0
2020-01-08 13:25:00,95.08,95.08,94.9,94.9,11740.0,89.064,89.064,88.8954,88.8954,11740.0
2020-01-08 13:30:00,94.92,95.0,94.84,95.0,12976.0,88.9141,88.9891,88.8392,88.9891,12976.0
2020-01-08 13:35:00,95.0,95.01,94.91,94.99,4321.0,88.9891,88.9984,88.9048,88.9797,4321.0
2020-01-08 13:40:00,95.01,95.01,94.94,94.98,1601.0,88.9984,88.9984,88.9329,88.9703,1601.0
2020-01-08 13:45:00,94.94,94.94,94.87,94.87,1500.0,88.9329,88.9329,88.8673,88.8673,1500.0
2020-01-08 13:50:00,94.86,94.86,94.78,94.8,3981.0,88.8579,88.8579,88.783,88.8017,3981.0
2020-01-08 13:55:00,94.8,94.8,94.72,94.73,1832.0,88.8017,88.8017,88.7268,88.7362,1832.0
2020-01-08 14:00:00,94.76,94.85,94.76,94.84,2820.0,88.7643,88.8486,88.7643,88.8392,2820.0
2020-01-08 14:05:00,94.84,94.92,94.82,94.83,2341.0,88.8392,88.9141,88.8205,88.8298,2341.0
2020-01-08 14:10:00,94.82,94.86,94.81,94.84,2782.0,88.8205,88.8579,88.8111,88.8392,2782.0
2020-01-08 14:15:00,94.83,94.84,94.8,94.84,1616.0,88.8298,88.8392,88.8017,88.8392,1616.0
2020-01-08 14:20:00,94.84,94.85,94.84,94.85,400.0,88.8392,88.8486,88.8392,88.8486,400.0
2020-01-08 14:25:00,94.85,94.86,94.77,94.78,2445.0,88.8486,88.8579,88.7736,88.783,2445.0
2020-01-08 14:30:00,94.78,94.78,94.72,94.73,2932.0,88.783,88.783,88.7268,88.7362,2932.0
2020-01-08 14:35:00,94.76,94.8,94.76,94.79,2040.0,88.7643,88.8017,88.7643,88.7924,2040.0
2020-01-08 14:40:00,94.76,94.83,94.75,94.78,2611.0,88.7643,88.8298,88.7549,88.783,2611.0
2020-01-08 14:45:00,94.79,94.87,94.78,94.87,3611.0,88.7924,88.8673,88.783,88.8673,3611.0
2020-01-08 14:50:00,94.87,94.93,94.87,94.93,2100.0,88.8673,88.9235,88.8673,88.9235,2100.0
2020-01-08 14:55:00,94.93,94.97,94.92,94.97,1724.0,88.9235,88.961,88.9141,88.961,1724.0
2020-01-08 15:00:00,95.0,95.02,94.96,94.98,2700.0,88.9891,89.0078,88.9516,88.9703,2700.0
2020-01-08 15:05:00,94.99,95.02,94.98,94.99,2050.0,88.9797,89.0078,88.9703,88.9797,2050.0
2020-01-08 15:10:00,95.0,95.03,94.95,95.01,3000.0,88.9891,89.0172,88.9422,88.9984,3000.0
2020-01-08 15:15:00,95.0,95.09,95.0,95.04,2110.0,88.9891,89.0734,88.9891,89.0265,2110.0
2020-01-08 15:20:00,95.05,95.15,95.05,95.15,2342.0,89.0359,89.1296,89.0359,89.1296,2342.0
2020-01-08 15:25:00,95.15,95.18,95.15,95.16,2299.0,89.1296,89.1577,89.1296,89.1389,2299.0
2020-01-08 15:30:00,95.16,95.19,95.13,95.15,2920.0,89.1389,89.167,89.1108,89.1296,2920.0
2020-01-08 15:35:00,95.15,95.15,95.07,95.11,9216.0,89.1296,89.1296,89.0546,89.0921,9216.0
2020-01-08 15:40:00,95.1,95.1,95.01,95.06,8287.0,89.0827,89.0827,88.9984,89.0453,8287.0
2020-01-08 15:45:00,95.06,95.06,94.77,94.77,17317.0,89.0453,89.0453,88.7736,88.7736,17317.0
2020-01-08 15:50:00,94.74,94.83,94.7,94.74,14345.0,88.7455,88.8298,88.708,88.7455,14345.0
2020-01-08 15:55:00,94.75,94.86,94.74,94.84,43820.0,88.7549,88.8579,88.7455,88.8392,43820.0
2020-01-09 09:30:00,95.3,95.55,95.15,95.55,9015.0,89.2701,89.5043,89.1296,89.5043,9015.0
2020-01-09 09:35:00,95.49,95.65,95.36,95.47,3200.0,89.4481,89.5979,89.3263,89.4293,3200.0
2020-01-09 09:40:00,95.46,95.47,95.26,95.3,4070.0,89.42,89.4293,89.2326,89.2701,4070.0
2020-01-09 09:45:00,95.28,95.44,95.15,95.44,1500.0,89.2513,89.4012,89.1296,89.4012,1500.0
2020-01-09 09:50:00,95.46,95.53,95.42,95.53,1300.0,89.42,89.4855,89.3825,89.4855,1300.0
2020-01-09 09:55:00,95.56,95.62,95.48,95.52,4418.0,89.5136,89.5698,89.4387,89.4762,4418.0
2020-01-09 10:00:00,95.62,95.65,95.52,95.63,2539.0,89.5698,89.5979,89.4762,89.5792,2539.0
2020-01-09 10:05:00,95.66,95.7,95.63,95.7,3318.0,89.6073,89.6448,89.5792,89.6448,3318.0
2020-01-09 10:10:00,95.71,95.81,95.71,95.78,2891.0,89.6541,89.7478,89.6541,89.7197,2891.0
2020-01-09 10:15:00,95.78,95.8,95.77,95.79,1657.0,89.7197,89.7384,89.7103,89.7291,1657.0
2020-01-09 10:20:00,95.81,95.82,95.76,95.76,1043.0,89.7478,89.7572,89.701,89.701,1043.0
2020-01-09 10:25:00,95.77,95.81,95.76,95.78,1601.0,89.7103,89.7478,89.701,89.7197,1601.0
2020-01-09 10:30:00,95.79,95.82,95.74,95.75,1931.0,89.7291,89.7572,89.6822,89.6916,1931.0
2020-01-09 10:35:00,95.72,95.78,95.7,95.78,2000.0,89.6635,89.7197,89.6448,89.7197,2000.0
2020-01-09 10:40:00,95.78,95.82,95.77,95.78,700.0,89.7197,89.7572,89.7103,89.7197,700.0
2020-01-09 10:45:00,95.77,95.77,95.66,95.68,1498.0,89.7103,89.7103,89.6073,89.626,1498.0
2020-01-09 10:50:00,95.72,95.74,95.69,95.73,1700.0,89.6635,89.6822,89.6354,89.6729,1700.0
2020-01-09 10:55:00,95.73,95.73,95.68,95.72,1850.0,89.6729,89.6729,89.626,89.6635,1850.0
2020-01-09 11:00:00,95.7,95.74,95.68,95.72,974.0,89.6448,89.6822,89.626,89.6635,974.0
2020-01-09 11:05:00,95.76,95.8,95.74,95.75,1770.0,89.701,89.7384,89.6822,89.6916,1770.0
2020-01-09 11:10:00,95.72,95.76,95.68,95.72,2318.0,89.6635,89.701,89.626,89.6635,2318.0
2020-01-09 11:15:00,95.71,95.72,95.63,95.63,2544.0,89.6541,89.6635,89.5792,89.5792,2544.0
2020-01-09 11:20:00,95.64,95.7,95.63,95.7,1200.0,89.5886,89.6448,89.5792,89.6448,1200.0
2020-01-09 11:25:00,95.68,95.68,95.56,95.61,1900.0,89.626,89.626,89.5136,89.5605,1900.0
2020-01-09 11:30:00,95.63,95.7,95.63,95.7,1300.0,89.5792,89.6448,89.5792,89.6448,1300.0
2020-01-09 11:35:00,95.7,95.7,95.65,95.65,1000.0,89.6448,89.6448,89.5979,89.5979,1000.0
2020-01-09 11:40:00,95.71,95.78,95.71,95.75,1024.0,89.6541,89.7197,89.6541,89.6916,1024.0
2020-01-09 11:45:00,95.72,95.75,95.69,95.74,3732.0,89.6635,89.6916,89.6354,89.6822,3732.0
2020-01-09 11:50:00,95.72,95.8,95.72,95.8,1938.0,89.6635,89.7384,89.6635,89.7384,1938.0
2020-01-09 11:55:00,95.83,95.85,95.79,95.81,1800.0,89.7665,89.7853,89.7291,89.7478,1800.0
2020-01-09 12:00:00,95.82,95.91,95.82,95.89,1927.0,89.7572,89.8415,89.7572,89.8228,1927.0
2020-01-09 12:05:00,95.88,95.92,95.8,95.8,949.0,89.8134,89.8509,89.7384,89.7384,949.0
2020-01-09 12:10:00,95.81,95.84,95.81,95.84,1885.0,89.7478,89.7759,89.7478,89.7759,1885.0
2020-01-09 12:15:00,95.83,95.85,95.78,95.85,5413.0,89.7665,89.7853,89.7197,89.7853,5413.0
2020-01-09 12:20:00,95.87,95.92,95.85,95.89,3746.0,89.804,89.8509,89.7853,89.8228,3746.0
2020-01-09 12:25:00,95.88,95.88,95.81,95.88,1902.0,89.8134,89.8134,89.7478,89.8134,1902.0
2020-01-09 12:30:00,95.87,95.88,95.83,95.83,1840.0,89.804,89.8134,89.7665,89.7665,1840.0
2020-01-09 12:35:00,95.83,95.84,95.78,95.78,800.0,89.7665,89.7759,89.7197,89.7197,800.0
2020-01-09 12:40:00,95.77,95.8,95.76,95.78,2157.0,89.7103,89.7384,89.701,89.7197,2157.0
2020-01-09 12:45:00,95.77,95.81,95.77,95.77,700.0,89.7103,89.7478,89.7103,89.7103,700.0
2020-01-09 12:50:00,95.79,95.87,95.78,95.84,1664.0,89.7291,89.804,89.7197,89.7759,1664.0
2020-01-09 12:55:00,95.86,95.89,95.86,95.87,900.0,89.7947,89.8228,89.7947,89.804,900.0
2020-01-09 13:00:00,95.87,95.95,95.86,95.95,1612.0,89.804,89.879,89.7947,89.879,1612.0
2020-01-09 13:05:00,95.91,95.92,95.84,95.84,1510.0,89.8415,89.8509,89.7759,89.7759,1510.0
2020-01-09 13:10:00,95.82,95.86,95.78,95.86,1798.0,89.7572,89.7947,89.7197,89.7947,1798.0
2020-01-09 13:15:00,95.82,95.82,95.71,95.71,4833.0,89.7572,89.7572,89.6541,89.6541,4833.0
2020-01-09 13:20:00,95.71,95.72,95.63,95.63,2100.0,89.6541,89.6635,89.5792,89.5792,2100.0
2020-01-09 13:25:00,95.64,95.69,95.64,95.66,1800.0,89.5886,89.6354,89.5886,89.6073,1800.0
2020-01-09 13:30:00,95.7,95.7,95.69,95.7,700.0,89.6448,89.6448,89.6354,89.6448,700.0
2020-01-09 13:35:00,95.7,95.72,95.67,95.72,958.0,89.6448,89.6635,89.6167,89.6635,958.0
2020-01-09 13:40:00,95.71,95.76,95.7,95.76,2598.0,89.6541,89.701,89.6448,89.701,2598.0
2020-01-09 13:45:00,95.76,95.82,95.76,95.81,1300.0,89.701,89.7572,89.701,89.7478,1300.0
2020-01-09 13:50:00,95.81,95.85,95.75,95.78,5064.0,89.7478,89.7853,89.6916,89.7197,5064.0
2020-01-09 13:55:00,95.77,95.77,95.74,95.77,1000.0,89.7103,89.7103,89.6822,89.7103,1000.0
2020-01-09 14:00:00,95.78,95.85,95.78,95.83,1800.0,89.7197,89.7853,89.7197,89.7665,1800.0
2020-01-09 14:05:00,95.81,95.81,95.77,95.77,1100.0,89.7478,89.7478,89.7103,89.7103,1100.0
2020-01-09 14:10:00,95.79,95.83,95.77,95.79,2980.0,89.7291,89.7665,89.7103,89.7291,2980.0
2020-01-09 14:15:00,95.78,95.79,95.72,95.72,1899.0,89.7197,89.7291,89.6635,89.6635,1899.0
2020-01-09 14:20:00,95.73,95.74,95.72,95.73,1550.0,89.6729,89.6822,89.6635,89.6729,1550.0
2020-01-09 14:25:00,95.73,95.76,95.72,95.74,1100.0,89.6729,89.701,89.6635,89.6822,1100.0
2020-01-09 14:30:00,95.77,95.8,95.76,95.8,2116.0,89.7103,89.7384,89.701,89.7384,2116.0
2020-01-09 14:35:00,95.83,95.9,95.81,95.89,1800.0,89.7665,89.8321,89.7478,89.8228,1800.0
2020-01-09 14:40:00,95.87,95.87,95.84,95.84,1512.0,89.804,89.804,89.7759,89.7759,1512.0
2020-01-09 14:45:00,95.85,95.85,95.72,95.72,2422.0,89.7853,89.7853,89.6635,89.6635,2422.0
2020-01-09 14:50:00,95.72,95.75,95.71,95.74,2609.0,89.6635,89.6916,89.6541,89.6822,2609.0
2020-01-09 14:55:00,95.72,95.76,95.66,95.69,3300.0,89.6635,89.701,89.6073,89.6354,3300.0
2020-01-09 15:00:00,95.68,95.69,95.66,95.66,3830.0,89.626,89.6354,89.6073,89.6073,3830.0
2020-01-09 15:05:00,95.67,95.68,95.62,95.62,3261.0,89.6167,89.626,89.5698,89.5698,3261.0
2020-01-09 15:10:00,95.63,95.67,95.62,95.67,3713.0,89.5792,89.6167,89.5698,89.6167,3713.0
2020-01-09 15:15:00,95.65,95.74,95.65,95.74,4731.0,89.5979,89.6822,89.5979,89.6822,4731.0
2020-01-09 15:20:00,95.73,95.79,95.72,95.76,3377.0,89.6729,89.7291,89.6635,89.701,3377.0
2020-01-09 15:25:00,95.74,95.77,95.67,95.77,3572.0,89.6822,89.7103,89.6167,89.7103,3572.0
2020-01-09 15:30:00,95.78,95.8,95.76,95.77,4348.0,89.7197,89.7384,89.701,89.7103,4348.0
2020-01-09 15:35:00,95.77,95.77,95.66,95.67,3728.0,89.7103,89.7103,89.6073,89.6167,3728.0
2020-01-09 15:40:00,95.67,95.71,95.64,95.68,7463.0,89.6167,89.6541,89.5886,89.626,7463.0
2020-01-09 15:45:00,95.68,95.68,95.61,95.64,4254.0,89.626,89.626,89.5605,89.5886,4254.0
2020-01-09 15:50:00,95.65,95.77,95.65,95.76,9044.0,89.5979,89.7103,89.5979,89.701,9044.0
2020-01-09 15:55:00,95.78,95.83,95.62,95.75,46946.0,89.7197,89.7665,89.5698,89.6916,46946.0
2020-01-10 09:30:00,95.83,95.86,95.78,95.85,5315.0,89.7665,89.7947,89.7197,89.7853,5315.0
2020-01-10 09:35:00,95.91,95.98,95.79,95.98,2356.0,89.8415,89.9071,89.7291,89.9071,2356.0
2020-01-10 09:40:00,95.91,95.91,95.88,95.88,258.0,89.8415,89.8415,89.8134,89.8134,258.0
2020-01-10 09:45:00,95.91,96.0,95.91,96.0,600.0,89.8415,89.9258,89.8415,89.9258,600.0
2020-01-10 09:50:00,96.1,96.18,96.1,96.13,300.0,90.0195,90.0944,90.0195,90.0476,300.0
2020-01-10 09:55:00,96.13,96.18,96.02,96.03,3700.0,90.0476,90.0944,89.9445,89.9539,3700.0
2020-01-10 10:00:00,96.1,96.13,95.98,96.01,18807.0,90.0195,90.0476,89.9071,89.9352,18807.0
2020-01-10 10:05:00,95.98,95.99,95.98,95.98,500.0,89.9071,89.9164,89.9071,89.9071,500.0
2020-01-10 10:10:00,95.95,95.95,95.9,95.92,800.0,89.879,89.879,89.8321,89.8509,800.0
2020-01-10 10:15:00,95.94,95.94,95.84,95.84,1046.0,89.8696,89.8696,89.7759,89.7759,1046.0
2020-01-10 10:20:00,95.82,95.82,95.75,95.77,1200.0,89.7572,89.7572,89.6916,89.7103,1200.0
2020-01-10 10:25:00,95.78,95.82,95.72,95.79,2500.0,89.7197,89.7572,89.6635,89.7291,2500.0
2020-01-10 10:30:00,95.86,95.86,95.8,95.8,1797.0,89.7947,89.7947,89.7384,89.7384,1797.0
2020-01-10 10:35:00,95.79,95.84,95.76,95.82,4933.0,89.7291,89.7759,89.701,89.7572,4933.0
2020-01-10 10:40:00,95.79,95.81,95.76,95.77,1600.0,89.7291,89.7478,89.701,89.7103,1600.0
2020-01-10 10:45:00,95.75,95.75,95.63,95.63,5000.0,89.6916,89.6916,89.5792,89.5792,5000.0
2020-01-10 10:50:00,95.61,95.61,95.51,95.56,1331.0,89.5605,89.5605,89.4668,89.5136,1331.0
2020-01-10 10:55:00,95.6,95.68,95.6,95.68,900.0,89.5511,89.626,89.5511,89.626,900.0
2020-01-10 11:00:00,95.68,95.71,95.67,95.68,2600.0,89.626,89.6541,89.6167,89.626,2600.0
2020-01-10 11:05:00,95.7,95.7,95.66,95.66,4026.0,89.6448,89.6448,89.6073,89.6073,4026.0
2020-01-10 11:10:00,95.67,95.84,95.66,95.82,1769.0,89.6167,89.7759,89.6073,89.7572,1769.0
2020-01-10 11:15:00,95.82,95.83,95.74,95.74,2619.0,89.7572,89.7665,89.6822,89.6822,2619.0
2020-01-10 11:20:00,95.76,95.76,95.67,95.68,1708.0,89.701,89.701,89.6167,89.626,1708.0
2020-01-10 11:25:00,95.68,95.73,95.68,95.71,1907.0,89.626,89.6729,89.626,89.6541,1907.0
2020-01-10 11:30:00,95.7,95.7,95.6,95.63,1474.0,89.6448,89.6448,89.5511,89.5792,1474.0
2020-01-10 11:35:00,95.66,95.71,95.66,95.68,1667.0,89.6073,89.6541,89.6073,89.626,1667.0
2020-01-10 11:40:00,95.65,95.65,95.58,95.59,1400.0,89.5979,89.5979,89.5324,89.5417,1400.0
2020-01-10 11:45:00,95.61,95.62,95.59,95.59,1000.0,89.5605,89.5698,89.5417,89.5417,1000.0
2020-01-10 11:50:00,95.59,95.6,95.56,95.59,2338.0,89.5417,89.5511,89.5136,89.5417,2338.0
2020-01-10 11:55:00,95.59,95.61,95.58,95.61,1203.0,89.5417,89.5605,89.5324,89.5605,1203.0
2020-01-10 12:00:00,95.62,95.63,95.54,95.58,3607.0,89.5698,89.5792,89.4949,89.5324,3607.0
2020-01-10 12:05:00,95.56,95.56,95.46,95.46,1373.0,89.5136,89.5136,89.42,89.42,1373.0
2020-01-10 12:10:00,95.47,95.55,95.45,95.55,1473.0,89.4293,89.5043,89.4106,89.5043,1473.0
2020-01-10 12:15:00,95.55,95.55,95.46,95.47,2210.0,89.5043,89.5043,89.42,89.4293,2210.0
2020-01-10 12:20:00,95.47,95.54,95.45,95.53,1000.0,89.4293,89.4949,89.4106,89.4855,1000.0
2020-01-10 12:25:00,95.56,95.56,95.52,95.55,2400.0,89.5136,89.5136,89.4762,89.5043,2400.0
2020-01-10 12:30:00,95.54,95.58,95.54,95.56,800.0,89.4949,89.5324,89.4949,89.5136,800.0
2020-01-10 12:35:00,95.55,95.65,95.52,95.65,2423.0,89.5043,89.5979,89.4762,89.5979,2423.0
2020-01-10 12:40:00,95.68,95.69,95.66,95.66,700.0,89.626,89.6354,89.6073,89.6073,700.0
2020-01-10 12:45:00,95.67,95.7,95.67,95.68,3603.0,89.6167,89.6448,89.6167,89.626,3603.0
2020-01-10 12:50:00,95.7,95.7,95.62,95.63,3368.0,89.6448,89.6448,89.5698,89.5792,3368.0
2020-01-10 12:55:00,95.63,95.65,95.63,95.64,1740.0,89.5792,89.5979,89.5792,89.5886,1740.0
2020-01-10 13:00:00,95.64,95.75,95.64,95.75,4804.0,89.5886,89.6916,89.5886,89.6916,4804.0
2020-01-10 13:05:00,95.75,95.75,95.72,95.74,2489.0,89.6916,89.6916,89.6635,89.6822,2489.0
2020-01-10 13:10:00,95.76,95.76,95.72,95.74,1544.0,89.701,89.701,89.6635,89.6822,1544.0
2020-01-10 13:15:00,95.76,95.8,95.75,95.8,3817.0,89.701,89.7384,89.6916,89.7384,3817.0
2020-01-10 13:20:00,95.8,95.8,95.64,95.66,9388.0,89.7384,89.7384,89.5886,89.6073,9388.0
2020-01-10 13:25:00,95.66,95.66,95.59,95.6,3922.0,89.6073,89.6073,89.5417,89.5511,3922.0
2020-01-10 13:30:00,95.61,95.65,95.61,95.65,2453.0,89.5605,89.5979,89.5605,89.5979,2453.0
2020-01-10 13:35:00,95.66,95.69,95.59,95.6,7571.0,89.6073,89.6354,89.5417,89.5511,7571.0
2020-01-10 13:40:00,95.61,95.69,95.6,95.67,5079.0,89.5605,89.6354,89.5511,89.6167,5079.0
2020-01-10 13:45:00,95.65,95.66,95.61,95.62,3260.0,89.5979,89.6073,89.5605,89.5698,3260.0
2020-01-10 13:50:00,95.62,95.62,95.58,95.59,1201.0,89.5698,89.5698,89.5324,89.5417,1201.0
2020-01-10 13:55:00,95.59,95.68,95.59,95.66,2816.0,89.5417,89.626,89.5417,89.6073,2816.0
2020-01-10 14:00:00,95.66,95.66,95.6,95.66,4056.0,89.6073,89.6073,89.5511,89.6073,4056.0
2020-01-10 14:05:00,95.65,95.7,95.65,95.7,4355.0,89.5979,89.6448,89.5979,89.6448,4355.0
2020-01-10 14:10:00,95.69,95.7,95.59,95.6,6985.0,89.6354,89.6448,89.5417,89.5511,6985.0
2020-01-10 14:15:00,95.61,95.7,95.6,95.7,2200.0,89.5605,89.6448,89.5511,89.6448,2200.0
2020-01-10 14:20:00,95.7,95.76,95.7,95.76,2405.0,89.6448,89.701,89.6448,89.701,2405.0
2020-01-10 14:25:00,95.74,95.76,95.74,95.76,701.0,89.6822,89.701,89.6822,89.701,701.0
2020-01-10 14:30:00,95.73,95.73,95.67,95.67,2048.0,89.6729,89.6729,89.6167,89.6167,2048.0
2020-01-10 14:35:00,95.65,95.65,95.6,95.61,2710.0,89.5979,89.5979,89.5511,89.5605,2710.0
2020-01-10 14:40:00,95.62,95.64,95.6,95.6,1235.0,89.5698,89.5886,89.5511,89.5511,1235.0
2020-01-10 14:45:00,95.6,95.6,95.52,95.54,2149.0,89.5511,89.5511,89.4762,89.4949,2149.0
2020-01-10 14:50:00,95.54,95.59,95.54,95.59,2200.0,89.4949,89.5417,89.4949,89.5417,2200.0
2020-01-10 14:55:00,95.59,95.63,95.59,95.62,2200.0,89.5417,89.5792,89.5417,89.5698,2200.0
2020-01-10 15:00:00,95.62,95.62,95.48,95.55,5701.0,89.5698,89.5698,89.4387,89.5043,5701.0
2020-01-10 15:05:00,95.53,95.53,95.45,95.48,3100.0,89.4855,89.4855,89.4106,89.4387,3100.0
2020-01-10 15:10:00,95.5,95.5,95.47,95.47,2824.0,89.4574,89.4574,89.4293,89.4293,2824.0
2020-01-10 15:15:00,95.47,95.51,95.47,95.49,2729.0,89.4293,89.4668,89.4293,89.4481,2729.0
2020-01-10 15:20:00,95.5,95.53,95.49,95.51,4589.0,89.4574,89.4855,89.4481,89.4668,4589.0
2020-01-10 15:25:00,95.5,95.5,95.45,95.47,3639.0,89.4574,89.4574,89.4106,89.4293,3639.0
2020-01-10 15:30:00,95.46,95.46,95.41,95.43,3078.0,89.42,89.42,89.3731,89.3919,3078.0
2020-01-10 15:35:00,95.4,95.46,95.39,95.4,6944.0,89.3638,89.42,89.3544,89.3638,6944.0
2020-01-10 15:40:00,95.42,95.44,95.36,95.42,9087.0,89.3825,89.4012,89.3263,89.3825,9087.0
2020-01-10 15:45:00,95.43,95.48,95.33,95.33,7018.0,89.3919,89.4387,89.2982,89.2982,7018.0
2020-01-10 15:50:00,95.35,95.46,95.33,95.42,14300.0,89.3169,89.42,89.2982,89.3825,14300.0
2020-01-10 15:55:00,95.41,95.53,95.4,95.48,48104.0,89.3731,89.4855,89.3638,89.4387,48104.0
2020-01-13 09:30:00,95.47,95.67,95.46,95.46,7827.0,89.4293,89.6167,89.42,89.42,7827.0
2020-01-13 09:35:00,95.56,95.73,95.56,95.73,1234.0,89.5136,89.6729,89.5136,89.6729,1234.0
2020-01-13 09:40:00,95.61,95.75,95.59,95.61,872.0,89.5605,89.6916,89.5417,89.5605,872.0
2020-01-13 09:45:00,95.62,95.66,95.61,95.62,1853.0,89.5698,89.6073,89.5605,89.5698,1853.0
2020-01-13 09:50:00,95.74,95.74,95.66,95.66,1345.0,89.6822,89.6822,89.6073,89.6073,1345.0
2020-01-13 09:55:00,95.6,95.66,95.59,95.61,975.0,89.5511,89.6073,89.5417,89.5605,975.0
2020-01-13 10:00:00,95.63,95.63,95.5,95.5,1100.0,89.5792,89.5792,89.4574,89.4574,1100.0
2020-01-13 10:05:00,95.47,95.47,95.42,95.45,1800.0,89.4293,89.4293,89.3825,89.4106,1800.0
2020-01-13 10:10:00,95.45,95.45,95.4,95.44,1502.0,89.4106,89.4106,89.3638,89.4012,1502.0
2020-01-13 10:15:00,95.39,95.42,95.26,95.26,500.0,89.3544,89.3825,89.2326,89.2326,500.0
2020-01-13 10:20:00,95.21,95.26,95.15,95.25,1100.0,89.1858,89.2326,89.1296,89.2232,1100.0
2020-01-13 10:25:00,95.29,95.32,95.23,95.32,1201.0,89.2607,89.2888,89.2045,89.2888,1201.0
2020-01-13 10:30:00,95.25,95.25,95.24,95.24,300.0,89.2232,89.2232,89.2139,89.2139,300.0
2020-01-13 10:35:00,95.23,95.3,95.21,95.3,1100.0,89.2045,89.2701,89.1858,89.2701,1100.0
2020-01-13 10:40:00,95.27,95.31,95.27,95.27,600.0,89.242,89.2795,89.242,89.242,600.0
2020-01-13 10:45:00,95.24,95.27,95.23,95.23,500.0,89.2139,89.242,89.2045,89.2045,500.0
2020-01-13 10:50:00,95.2,95.21,95.16,95.19,1043.0,89.1764,89.1858,89.1389,89.167,1043.0
2020-01-13 10:55:00,95.18,95.28,95.18,95.24,2100.0,89.1577,89.2513,89.1577,89.2139,2100.0
2020-01-13 11:00:00,95.21,95.21,95.14,95.19,3347.0,89.1858,89.1858,89.1202,89.167,3347.0
2020-01-13 11:05:00,95.16,95.19,95.12,95.14,2900.0,89.1389,89.167,89.1015,89.1202,2900.0
2020-01-13 11:10:00,95.15,95.16,95.06,95.06,1526.0,89.1296,89.1389,89.0453,89.0453,1526.0
2020-01-13 11:15:00,95.09,95.14,95.05,95.06,2091.0,89.0734,89.1202,89.0359,89.0453,2091.0
2020-01-13 11:20:00,95.05,95.14,95.03,95.13,3100.0,89.0359,89.1202,89.0172,89.1108,3100.0
2020-01-13 11:25:00,95.1,95.25,95.06,95.17,4479.0,89.0827,89.2232,89.0453,89.1483,4479.0
2020-01-13 11:30:00,95.18,95.28,95.14,95.15,1603.0,89.1577,89.2513,89.1202,89.1296,1603.0
2020-01-13 11:35:00,95.17,95.2,95.16,95.2,1000.0,89.1483,89.1764,89.1389,89.1764,1000.0
2020-01-13 11:40:00,95.17,95.19,95.15,95.18,1100.0,89.1483,89.167,89.1296,89.1577,1100.0
2020-01-13 11:45:00,95.16,95.19,95.13,95.19,2800.0,89.1389,89.167,89.1108,89.167,2800.0
2020-01-13 11:50:00,95.2,95.24,95.17,95.22,1862.0,89.1764,89.2139,89.1483,89.1951,1862.0
2020-01-13 11:55:00,95.23,95.31,95.21,95.31,2336.0,89.2045,89.2795,89.1858,89.2795,2336.0
2020-01-13 12:00:00,95.32,95.37,95.3,95.35,2121.0,89.2888,89.3357,89.2701,89.3169,2121.0
2020-01-13 12:05:00,95.37,95.38,95.33,95.34,2539.0,89.3357,89.345,89.2982,89.3076,2539.0
2020-01-13 12:10:00,95.34,95.35,95.31,95.31,3724.0,89.3076,89.3169,89.2795,89.2795,3724.0
2020-01-13 12:15:00,95.32,95.34,95.31,95.31,1818.0,89.2888,89.3076,89.2795,89.2795,1818.0
2020-01-13 12:20:00,95.31,95.31,95.26,95.27,1042.0,89.2795,89.2795,89.2326,89.242,1042.0
2020-01-13 12:25:00,95.28,95.34,95.27,95.34,5404.0,89.2513,89.3076,89.242,89.3076,5404.0
2020-01-13 12:30:00,95.33,95.37,95.31,95.36,4041.0,89.2982,89.3357,89.2795,89.3263,4041.0
2020-01-13 12:35:00,95.35,95.35,95.31,95.34,1716.0,89.3169,89.3169,89.2795,89.3076,1716.0
2020-01-13 12:40:00,95.36,95.42,95.36,95.42,2279.0,89.3263,89.3825,89.3263,89.3825,2279.0
2020-01-13 12:45:00,95.42,95.46,95.4,95.4,2969.0,89.3825,89.42,89.3638,89.3638,2969.0
2020-01-13 12:50:00,95.41,95.43,95.41,95.42,1541.0,89.3731,89.3919,89.3731,89.3825,1541.0
2020-01-13 12:55:00,95.43,95.45,95.41,95.45,6573.0,89.3919,89.4106,89.3731,89.4106,6573.0
2020-01-13 13:00:00,95.42,95.42,95.35,95.36,3019.0,89.3825,89.3825,89.3169,89.3263,3019.0
2020-01-13 13:05:00,95.36,95.38,95.35,95.35,3158.0,89.3263,89.345,89.3169,89.3169,3158.0
2020-01-13 13:10:00,95.35,95.36,95.28,95.3,1841.0,89.3169,89.3263,89.2513,89.2701,1841.0
2020-01-13 13:15:00,95.29,95.3,95.28,95.3,1104.0,89.2607,89.2701,89.2513,89.2701,1104.0
2020-01-13 13:20:00,95.27,95.34,95.26,95.28,4394.0,89.242,89.3076,89.2326,89.2513,4394.0
2020-01-13 13:25:00,95.28,95.29,95.27,95.27,1000.0,89.2513,89.2607,89.242,89.242,1000.0
2020-01-13 13:30:00,95.27,95.31,95.27,95.27,12431.0,89.242,89.2795,89.242,89.242,12431.0
2020-01-13 13:35:00,95.28,95.28,95.26,95.27,1498.0,89.2513,89.2513,89.2326,89.242,1498.0
2020-01-13 13:40:00,95.27,95.28,95.27,95.27,1900.0,89.242,89.2513,89.242,89.242,1900.0
2020-01-13 13:45:00,95.27,95.27,95.22,95.26,11670.0,89.242,89.242,89.1951,89.2326,11670.0
2020-01-13 13:50:00,95.26,95.3,95.24,95.25,1605.0,89.2326,89.2701,89.2139,89.2232,1605.0
2020-01-13 13:55:00,95.26,95.26,95.24,95.24,900.0,89.2326,89.2326,89.2139,89.2139,900.0
2020-01-13 14:00:00,95.22,95.23,95.19,95.2,2104.0,89.1951,89.2045,89.167,89.1764,2104.0
2020-01-13 14:05:00,95.2,95.26,95.2,95.25,2176.0,89.1764,89.2326,89.1764,89.2232,2176.0
2020-01-13 14:10:00,95.25,95.27,95.24,95.25,1464.0,89.2232,89.242,89.2139,89.2232,1464.0
2020-01-13 14:15:00,95.25,95.27,95.23,95.27,1846.0,89.2232,89.242,89.2045,89.242,1846.0
2020-01-13 14:20:00,95.26,95.27,95.24,95.26,2614.0,89.2326,89.242,89.2139,89.2326,2614.0
2020-01-13 14:25:00,95.25,95.26,95.18,95.23,7261.0,89.2232,89.2326,89.1577,89.2045,7261.0
2020-01-13 14:30:00,95.23,95.24,95.22,95.24,1738.0,89.2045,89.2139,89.1951,89.2139,1738.0
2020-01-13 14:35:00,95.25,95.25,95.18,95.19,2033.0,89.2232,89.2232,89.1577,89.167,2033.0
2020-01-13 14:40:00,95.2,95.2,95.15,95.18,3909.0,89.1764,89.1764,89.1296,89.1577,3909.0
2020-01-13 14:45:00,95.18,95.2,95.17,95.2,2733.0,89.1577,89.1764,89.1483,89.1764,2733.0
2020-01-13 14:50:00,95.2,95.23,95.19,95.22,2700.0,89.1764,89.2045,89.167,89.1951,2700.0
2020-01-13 14:55:00,95.22,95.24,95.19,95.19,2600.0,89.1951,89.2139,89.167,89.167,2600.0
2020-01-13 15:00:00,95.19,95.19,95.12,95.13,4164.0,89.167,89.167,89.1015,89.1108,4164.0
2020-01-13 15:05:00,95.11,95.11,95.07,95.07,6199.0,89.0921,89.0921,89.0546,89.0546,6199.0
2020-01-13 15:10:00,95.06,95.12,95.06,95.11,3578.0,89.0453,89.1015,89.0453,89.0921,3578.0
2020-01-13 15:15:00,95.09,95.09,95.05,95.05,4022.0,89.0734,89.0734,89.0359,89.0359,4022.0
2020-01-13 15:20:00,95.06,95.09,95.03,95.08,3589.0,89.0453,89.0734,89.0172,89.064,3589.0
2020-01-13 15:25:00,95.09,95.22,95.09,95.16,4818.0,89.0734,89.1951,89.0734,89.1389,4818.0
2020-01-13 15:30:00,95.17,95.23,95.17,95.23,4942.0,89.1483,89.2045,89.1483,89.2045,4942.0
2020-01-13 15:35:00,95.24,95.28,95.24,95.25,3867.0,89.2139,89.2513,89.2139,89.2232,3867.0
2020-01-13 15:40:00,95.24,95.28,95.23,95.25,4101.0,89.2139,89.2513,89.2045,89.2232,4101.0
2020-01-13 15:45:00,95.25,95.27,95.2,95.27,6117.0,89.2232,89.242,89.1764,89.242,6117.0
2020-01-13 15:50:00,95.28,95.36,95.28,95.34,7335.0,89.2513,89.3263,89.2513,89.3076,7335.0
2020-01-13 15:55:00,95.34,95.39,95.26,95.38,41398.0,89.3076,89.3544,89.2326,89.345,41398.0
2020-01-14 09:30:00,95.16,95.22,95.06,95.2,12112.0,89.1389,89.1951,89.0453,89.1764,12112.0
2020-01-14 09:35:00,95.23,95.33,95.18,95.18,4656.0,89.2045,89.2982,89.1577,89.1577,4656.0
2020-01-14 09:40:00,95.16,95.19,95.02,95.05,5350.0,89.1389,89.167,89.0078,89.0359,5350.0
2020-01-14 09:45:00,95.04,95.23,95.04,95.22,902.0,89.0265,89.2045,89.0265,89.1951,902.0
2020-01-14 09:50:00,95.19,95.19,95.08,95.19,1007.0,89.167,89.167,89.064,89.167,1007.0
2020-01-14 09:55:00,95.25,95.36,95.25,95.36,1320.0,89.2232,89.3263,89.2232,89.3263,1320.0
2020-01-14 10:00:00,95.35,95.4,95.32,95.33,1520.0,89.3169,89.3638,89.2888,89.2982,1520.0
2020-01-14 10:05:00,95.32,95.32,95.22,95.27,1101.0,89.2888,89.2888,89.1951,89.242,1101.0
2020-01-14 10:10:00,95.26,95.32,95.26,95.32,902.0,89.2326,89.2888,89.2326,89.2888,902.0
2020-01-14 10:15:00,95.34,95.35,95.21,95.22,2400.0,89.3076,89.3169,89.1858,89.1951,2400.0
2020-01-14 10:20:00,95.22,95.26,95.1,95.1,1779.0,89.1951,89.2326,89.0827,89.0827,1779.0
2020-01-14 10:25:00,95.11,95.25,95.11,95.18,1764.0,89.0921,89.2232,89.0921,89.1577,1764.0
2020-01-14 10:30:00,95.19,95.39,95.18,95.34,5584.0,89.167,89.3544,89.1577,89.3076,5584.0
2020-01-14 10:35:00,95.33,95.35,95.3,95.3,600.0,89.2982,89.3169,89.2701,89.2701,600.0
2020-01-14 10:40:00,95.3,95.32,95.27,95.32,2000.0,89.2701,89.2888,89.242,89.2888,2000.0
2020-01-14 10:45:00,95.31,95.39,95.31,95.38,1661.0,89.2795,89.3544,89.2795,89.345,1661.0
2020-01-14 10:50:00,95.37,95.37,95.35,95.35,474.0,89.3357,89.3357,89.3169,89.3169,474.0
2020-01-14 10:55:00,95.31,95.35,95.3,95.35,800.0,89.2795,89.3169,89.2701,89.3169,800.0
2020-01-14 11:00:00,95.36,95.38,95.31,95.34,1260.0,89.3263,89.345,89.2795,89.3076,1260.0
2020-01-14 11:05:00,95.33,95.41,95.3,95.39,2708.0,89.2982,89.3731,89.2701,89.3544,2708.0
2020-01-14 11:10:00,95.37,95.38,95.32,95.33,1005.0,89.3357,89.345,89.2888,89.2982,1005.0
2020-01-14 11:15:00,95.33,95.34,95.3,95.32,1059.0,89.2982,89.3076,89.2701,89.2888,1059.0
2020-01-14 11:20:00,95.3,95.35,95.26,95.27,2632.0,89.2701,89.3169,89.2326,89.242,2632.0
2020-01-14 11:25:00,95.27,95.38,95.26,95.38,5182.0,89.242,89.345,89.2326,89.345,5182.0
2020-01-14 11:30:00,95.38,95.42,95.38,95.4,1590.0,89.345,89.3825,89.345,89.3638,1590.0
2020-01-14 11:35:00,95.42,95.42,95.4,95.41,500.0,89.3825,89.3825,89.3638,89.3731,500.0
2020-01-14 11:40:00,95.4,95.44,95.37,95.42,1238.0,89.3638,89.4012,89.3357,89.3825,1238.0
2020-01-14 11:45:00,95.42,95.43,95.41,95.41,1290.0,89.3825,89.3919,89.3731,89.3731,1290.0
2020-01-14 11:50:00,95.41,95.41,95.32,95.33,801.0,89.3731,89.3731,89.2888,89.2982,801.0
2020-01-14 11:55:00,95.33,95.35,95.32,95.34,3345.0,89.2982,89.3169,89.2888,89.3076,3345.0
2020-01-14 12:00:00,95.34,95.45,95.34,95.43,5810.0,89.3076,89.4106,89.3076,89.3919,5810.0
2020-01-14 12:05:00,95.41,95.42,95.38,95.38,1078.0,89.3731,89.3825,89.345,89.345,1078.0
2020-01-14 12:10:00,95.38,95.41,95.37,95.41,1908.0,89.345,89.3731,89.3357,89.3731,1908.0
2020-01-14 12:15:00,95.31,95.34,95.31,95.33,1500.0,89.2795,89.3076,89.2795,89.2982,1500.0
2020-01-14 12:20:00,95.33,95.39,95.32,95.35,1578.0,89.2982,89.3544,89.2888,89.3169,1578.0
2020-01-14 12:25:00,95.36,95.38,95.35,95.38,1100.0,89.3263,89.345,89.3169,89.345,1100.0
2020-01-14 12:30:00,95.39,95.42,95.39,95.39,1078.0,89.3544,89.3825,89.3544,89.3544,1078.0
2020-01-14 12:35:00,95.4,95.47,95.39,95.43,1600.0,89.3638,89.4293,89.3544,89.3919,1600.0
2020-01-14 12:40:00,95.42,95.5,95.42,95.47,2827.0,89.3825,89.4574,89.3825,89.4293,2827.0
2020-01-14 12:45:00,95.5,95.5,95.43,95.44,1115.0,89.4574,89.4574,89.3919,89.4012,1115.0
2020-01-14 12:50:00,95.46,95.48,95.44,95.48,1403.0,89.42,89.4387,89.4012,89.4387,1403.0
2020-01-14 12:55:00,95.48,95.5,95.47,95.5,1380.0,89.4387,89.4574,89.4293,89.4574,1380.0
2020-01-14 13:00:00,95.51,95.51,95.37,95.38,1700.0,89.4668,89.4668,89.3357,89.345,1700.0
2020-01-14 13:05:00,95.39,95.42,95.39,95.4,1035.0,89.3544,89.3825,89.3544,89.3638,1035.0
2020-01-14 13:10:00,95.4,95.41,95.37,95.38,800.0,89.3638,89.3731,89.3357,89.345,800.0
2020-01-14 13:15:00,95.41,95.41,95.38,95.38,506.0,89.3731,89.3731,89.345,89.345,506.0
2020-01-14 13:20:00,95.38,95.39,95.37,95.39,916.0,89.345,89.3544,89.3357,89.3544,916.0
2020-01-14 13:25:00,95.39,95.39,95.31,95.33,1207.0,89.3544,89.3544,89.2795,89.2982,1207.0
2020-01-14 13:30:00,95.32,95.35,95.32,95.32,1000.0,89.2888,89.3169,89.2888,89.2888,1000.0
2020-01-14 13:35:00,95.33,95.38,95.13,95.26,7442.0,89.2982,89.345,89.1108,89.2326,7442.0
2020-01-14 13:40:00,95.3,95.31,95.23,95.23,2099.0,89.2701,89.2795,89.2045,89.2045,2099.0
2020-01-14 13:45:00,95.21,95.23,95.19,95.21,1828.0,89.1858,89.2045,89.167,89.1858,1828.0
2020-01-14 13:50:00,95.26,95.32,95.23,95.25,1557.0,89.2326,89.2888,89.2045,89.2232,1557.0
2020-01-14 13:55:00,95.23,95.24,95.21,95.21,805.0,89.2045,89.2139,89.1858,89.1858,805.0
2020-01-14 14:00:00,95.18,95.22,95.13,95.14,3083.0,89.1577,89.1951,89.1108,89.1202,3083.0
2020-01-14 14:05:00,95.17,95.17,95.08,95.11,2001.0,89.1483,89.1483,89.064,89.0921,2001.0
2020-01-14 14:10:00,95.13,95.15,95.07,95.11,1705.0,89.1108,89.1296,89.0546,89.0921,1705.0
2020-01-14 14:15:00,95.14,95.17,95.12,95.17,1042.0,89.1202,89.1483,89.1015,89.1483,1042.0
2020-01-14 14:20:00,95.17,95.19,95.08,95.08,1611.0,89.1483,89.167,89.064,89.064,1611.0
2020-01-14 14:25:00,95.08,95.15,95.05,95.13,2300.0,89.064,89.1296,89.0359,89.1108,2300.0
2020-01-14 14:30:00,95.11,95.19,95.11,95.17,1676.0,89.0921,89.167,89.0921,89.1483,1676.0
2020-01-14 14:35:00,95.15,95.18,95.13,95.17,1506.0,89.1296,89.1577,89.1108,89.1483,1506.0
2020-01-14 14:40:00,95.18,95.21,95.12,95.12,2563.0,89.1577,89.1858,89.1015,89.1015,2563.0
2020-01-14 14:45:00,95.12,95.15,95.12,95.14,2616.0,89.1015,89.1296,89.1015,89.1202,2616.0
2020-01-14 14:50:00,95.13,95.15,95.11,95.15,1921.0,89.1108,89.1296,89.0921,89.1296,1921.0
2020-01-14 14:55:00,95.14,95.14,95.11,95.12,1824.0,89.1202,89.1202,89.0921,89.1015,1824.0
2020-01-14 15:00:00,95.12,95.16,95.11,95.13,2200.0,89.1015,89.1389,89.0921,89.1108,2200.0
2020-01-14 15:05:00,95.13,95.16,95.12,95.12,2200.0,89.1108,89.1389,89.1015,89.1015,2200.0
2020-01-14 15:10:00,95.12,95.13,95.05,95.06,2507.0,89.1015,89.1108,89.0359,89.0453,2507.0
2020-01-14 15:15:00,95.04,95.08,95.03,95.05,1700.0,89.0265,89.064,89.0172,89.0359,1700.0
2020-01-14 15:20:00,95.03,95.1,95.02,95.08,2138.0,89.0172,89.0827,89.0078,89.064,2138.0
2020-01-14 15:25:00,95.09,95.1,94.96,94.99,2748.0,89.0734,89.0827,88.9516,88.9797,2748.0
2020-01-14 15:30:00,94.98,95.03,94.94,94.94,5651.0,88.9703,89.0172,88.9329,88.9329,5651.0
2020-01-14 15:35:00,94.93,94.98,94.91,94.98,6191.0,88.9235,88.9703,88.9048,88.9703,6191.0
2020-01-14 15:40:00,95.0,95.05,94.98,94.98,5072.0,88.9891,89.0359,88.9703,88.9703,5072.0
2020-01-14 15:45:00,94.98,95.02,94.88,94.88,7756.0,88.9703,89.0078,88.8767,88.8767,7756.0
2020-01-14 15:50:00,94.85,94.96,94.83,94.93,14707.0,88.8486,88.9516,88.8298,88.9235,14707.0
2020-01-14 15:55:00,94.94,95.18,94.94,95.08,80318.0,88.9329,89.1577,88.9329,89.064,80318.0
2020-01-15 09:30:00,94.97,95.08,94.77,95.02,8934.0,88.961,89.064,88.7736,89.0078,8934.0
2020-01-15 09:35:00,95.09,95.36,95.01,95.28,5466.0,89.0734,89.3263,88.9984,89.2513,5466.0
2020-01-15 09:40:00,95.3,95.6,95.29,95.57,3000.0,89.2701,89.5511,89.2607,89.523,3000.0
2020-01-15 09:45:00,95.5,95.55,95.41,95.41,2800.0,89.4574,89.5043,89.3731,89.3731,2800.0
2020-01-15 09:50:00,95.4,95.54,95.4,95.53,1500.0,89.3638,89.4949,89.3638,89.4855,1500.0
2020-01-15 09:55:00,95.47,95.55,95.44,95.52,3025.0,89.4293,89.5043,89.4012,89.4762,3025.0
2020-01-15 10:00:00,95.51,95.59,95.5,95.51,2100.0,89.4668,89.5417,89.4574,89.4668,2100.0
2020-01-15 10:05:00,95.53,95.53,95.42,95.43,1500.0,89.4855,89.4855,89.3825,89.3919,1500.0
2020-01-15 10:10:00,95.47,95.51,95.43,95.48,2084.0,89.4293,89.4668,89.3919,89.4387,2084.0
2020-01-15 10:15:00,95.44,95.44,95.35,95.37,1347.0,89.4012,89.4012,89.3169,89.3357,1347.0
2020-01-15 10:20:00,95.37,95.51,95.36,95.45,3019.0,89.3357,89.4668,89.3263,89.4106,3019.0
2020-01-15 10:25:00,95.44,95.5,95.42,95.44,3260.0,89.4012,89.4574,89.3825,89.4012,3260.0
2020-01-15 10:30:00,95.47,95.6,95.46,95.6,3793.0,89.4293,89.5511,89.42,89.5511,3793.0
2020-01-15 10:35:00,95.58,95.7,95.58,95.66,1767.0,89.5324,89.6448,89.5324,89.6073,1767.0
2020-01-15 10:40:00,95.65,95.75,95.65,95.7,2560.0,89.5979,89.6916,89.5979,89.6448,2560.0
2020-01-15 10:45:00,95.72,95.75,95.69,95.73,3936.0,89.6635,89.6916,89.6354,89.6729,3936.0
2020-01-15 10:50:00,95.73,95.78,95.72,95.76,3986.0,89.6729,89.7197,89.6635,89.701,3986.0
2020-01-15 10:55:00,95.78,95.84,95.73,95.79,20095.0,89.7197,89.7759,89.6729,89.7291,20095.0
2020-01-15 11:00:00,95.81,95.88,95.78,95.83,2453.0,89.7478,89.8134,89.7197,89.7665,2453.0
2020-01-15 11:05:00,95.81,95.81,95.72,95.75,1282.0,89.7478,89.7478,89.6635,89.6916,1282.0
2020-01-15 11:10:00,95.72,95.75,95.7,95.71,5000.0,89.6635,89.6916,89.6448,89.6541,5000.0
2020-01-15 11:15:00,95.69,95.72,95.69,95.71,1054.0,89.6354,89.6635,89.6354,89.6541,1054.0
2020-01-15 11:20:00,95.72,95.77,95.64,95.74,4603.0,89.6635,89.7103,89.5886,89.6822,4603.0
2020-01-15 11:25:00,95.75,95.75,95.65,95.72,1600.0,89.6916,89.6916,89.5979,89.6635,1600.0
2020-01-15 11:30:00,95.73,95.86,95.72,95.83,1967.0,89.6729,89.7947,89.6635,89.7665,1967.0
2020-01-15 11:35:00,95.86,95.92,95.85,95.92,1552.0,89.7947,89.8509,89.7853,89.8509,1552.0
2020-01-15 11:40:00,95.97,95.99,95.85,95.94,1782.0,89.8977,89.9164,89.7853,89.8696,1782.0
2020-01-15 11:45:00,95.89,95.96,95.88,95.94,2416.0,89.8228,89.8883,89.8134,89.8696,2416.0
2020-01-15 11:50:00,95.93,95.98,95.9,95.94,2900.0,89.8602,89.9071,89.8321,89.8696,2900.0
2020-01-15 11:55:00,95.93,95.96,95.83,95.86,3103.0,89.8602,89.8883,89.7665,89.7947,3103.0
2020-01-15 12:00:00,95.95,95.96,95.83,95.84,7966.0,89.879,89.8883,89.7665,89.7759,7966.0
2020-01-15 12:05:00,95.85,95.87,95.82,95.86,3116.0,89.7853,89.804,89.7572,89.7947,3116.0
2020-01-15 12:10:00,95.85,95.88,95.83,95.84,4740.0,89.7853,89.8134,89.7665,89.7759,4740.0
2020-01-15 12:15:00,95.84,95.86,95.82,95.83,2400.0,89.7759,89.7947,89.7572,89.7665,2400.0
2020-01-15 12:20:00,95.78,95.85,95.78,95.85,3098.0,89.7197,89.7853,89.7197,89.7853,3098.0
2020-01-15 12:25:00,95.84,95.86,95.82,95.83,2716.0,89.7759,89.7947,89.7572,89.7665,2716.0
2020-01-15 12:30:00,95.82,95.87,95.82,95.83,2147.0,89.7572,89.804,89.7572,89.7665,2147.0
2020-01-15 12:35:00,95.83,95.83,95.81,95.82,1300.0,89.7665,89.7665,89.7478,89.7572,1300.0
2020-01-15 12:40:00,95.83,95.83,95.8,95.8,3508.0,89.7665,89.7665,89.7384,89.7384,3508.0
2020-01-15 12:45:00,95.79,95.83,95.76,95.77,4531.0,89.7291,89.7665,89.701,89.7103,4531.0
2020-01-15 12:50:00,95.75,95.75,95.67,95.71,1900.0,89.6916,89.6916,89.6167,89.6541,1900.0
2020-01-15 12:55:00,95.7,95.7,95.64,95.64,1521.0,89.6448,89.6448,89.5886,89.5886,1521.0
2020-01-15 13:00:00,95.61,95.73,95.6,95.72,2875.0,89.5605,89.6729,89.5511,89.6635,2875.0
2020-01-15 13:05:00,95.72,95.73,95.69,95.69,3579.0,89.6635,89.6729,89.6354,89.6354,3579.0
2020-01-15 13:10:00,95.71,95.78,95.71,95.76,1458.0,89.6541,89.7197,89.6541,89.701,1458.0
2020-01-15 13:15:00,95.74,95.76,95.72,95.76,1185.0,89.6822,89.701,89.6635,89.701,1185.0
2020-01-15 13:20:00,95.75,95.78,95.74,95.78,3597.0,89.6916,89.7197,89.6822,89.7197,3597.0
2020-01-15 13:25:00,95.76,95.82,95.75,95.78,2111.0,89.701,89.7572,89.6916,89.7197,2111.0
2020-01-15 13:30:00,95.76,95.82,95.66,95.72,10002.0,89.701,89.7572,89.6073,89.6635,10002.0
2020-01-15 13:35:00,95.74,95.86,95.74,95.85,1661.0,89.6822,89.7947,89.6822,89.7853,1661.0
2020-01-15 13:40:00,95.9,95.92,95.86,95.92,1399.0,89.8321,89.8509,89.7947,89.8509,1399.0
2020-01-15 13:45:00,95.89,95.89,95.75,95.78,4519.0,89.8228,89.8228,89.6916,89.7197,4519.0
2020-01-15 13:50:00,95.78,95.8,95.76,95.79,5700.0,89.7197,89.7384,89.701,89.7291,5700.0
2020-01-15 13:55:00,95.79,95.83,95.77,95.78,5146.0,89.7291,89.7665,89.7103,89.7197,5146.0
2020-01-15 14:00:00,95.78,95.82,95.76,95.81,5213.0,89.7197,89.7572,89.701,89.7478,5213.0
2020-01-15 14:05:00,95.83,95.87,95.8,95.85,1948.0,89.7665,89.804,89.7384,89.7853,1948.0
2020-01-15 14:10:00,95.86,95.9,95.83,95.9,10929.0,89.7947,89.8321,89.7665,89.8321,10929.0
2020-01-15 14:15:00,95.91,95.94,95.88,95.91,1600.0,89.8415,89.8696,89.8134,89.8415,1600.0
2020-01-15 14:20:00,95.94,95.97,95.91,95.91,857.0,89.8696,89.8977,89.8415,89.8415,857.0
2020-01-15 14:25:00,95.92,95.97,95.89,95.97,4891.0,89.8509,89.8977,89.8228,89.8977,4891.0
2020-01-15 14:30:00,95.96,95.99,95.92,95.97,2200.0,89.8883,89.9164,89.8509,89.8977,2200.0
2020-01-15 14:35:00,95.95,95.98,95.93,95.98,5447.0,89.879,89.9071,89.8602,89.9071,5447.0
2020-01-15 14:40:00,95.94,95.98,95.93,95.93,1527.0,89.8696,89.9071,89.8602,89.8602,1527.0
2020-01-15 14:45:00,95.94,95.95,95.9,95.91,11101.0,89.8696,89.879,89.8321,89.8415,11101.0
2020-01-15 14:50:00,95.9,95.93,95.88,95.88,13576.0,89.8321,89.8602,89.8134,89.8134,13576.0
2020-01-15 14:55:00,95.87,95.92,95.85,95.85,8217.0,89.804,89.8509,89.7853,89.7853,8217.0
2020-01-15 15:00:00,95.82,95.83,95.75,95.78,8678.0,89.7572,89.7665,89.6916,89.7197,8678.0
2020-01-15 15:05:00,95.75,95.76,95.64,95.67,4157.0,89.6916,89.701,89.5886,89.6167,4157.0
2020-01-15 15:10:00,95.69,95.71,95.66,95.7,2624.0,89.6354,89.6541,89.6073,89.6448,2624.0
2020-01-15 15:15:00,95.67,95.69,95.63,95.68,11532.0,89.6167,89.6354,89.5792,89.626,11532.0
2020-01-15 15:20:00,95.66,95.68,95.64,95.67,4463.0,89.6073,89.626,89.5886,89.6167,4463.0
2020-01-15 15:25:00,95.65,95.68,95.61,95.68,6244.0,89.5979,89.626,89.5605,89.626,6244.0
2020-01-15 15:30:00,95.65,95.65,95.58,95.63,5098.0,89.5979,89.5979,89.5324,89.5792,5098.0
2020-01-15 15:35:00,95.6,95.67,95.6,95.63,3721.0,89.5511,89.6167,89.5511,89.5792,3721.0
2020-01-15 15:40:00,95.63,95.64,95.53,95.54,9988.0,89.5792,89.5886,89.4855,89.4949,9988.0
2020-01-15 15:45:00,95.54,95.7,95.54,95.67,10171.0,89.4949,89.6448,89.4949,89.6167,10171.0
2020-01-15 15:50:00,95.68,95.72,95.67,95.71,12968.0,89.626,89.6635,89.6167,89.6541,12968.0
2020-01-15 15:55:00,95.7,95.81,95.67,95.81,29860.0,89.6448,89.7478,89.6167,89.7478,29860.0
2020-01-16 09:30:00,96.19,96.19,95.81,96.07,11282.0,90.1038,90.1038,89.7478,89.9914,11282.0
2020-01-16 09:35:00,96.02,96.18,96.0,96.08,1986.0,89.9445,90.0944,89.9258,90.0007,1986.0
2020-01-16 09:40:00,96.14,96.31,96.07,96.28,4288.0,90.0569,90.2162,89.9914,90.1881,4288.0
2020-01-16 09:45:00,96.28,96.29,96.25,96.29,1225.0,90.1881,90.1974,90.16,90.1974,1225.0
2020-01-16 09:50:00,96.25,96.31,96.12,96.29,12624.0,90.16,90.2162,90.0382,90.1974,12624.0
2020-01-16 09:55:00,96.29,96.32,96.2,96.3,1100.0,90.1974,90.2255,90.1131,90.2068,1100.0
2020-01-16 10:00:00,96.34,96.36,96.14,96.14,1722.0,90.2443,90.263,90.0569,90.0569,1722.0
2020-01-16 10:05:00,96.03,96.18,96.02,96.18,1700.0,89.9539,90.0944,89.9445,90.0944,1700.0
2020-01-16 10:10:00,96.24,96.28,96.1,96.1,1100.0,90.1506,90.1881,90.0195,90.0195,1100.0
2020-01-16 10:15:00,96.09,96.11,96.08,96.11,700.0,90.0101,90.0288,90.0007,90.0288,700.0
2020-01-16 10:20:00,95.99,96.04,95.94,95.94,1100.0,89.9164,89.9633,89.8696,89.8696,1100.0
2020-01-16 10:25:00,95.91,96.06,95.91,96.05,1614.0,89.8415,89.982,89.8415,89.9726,1614.0
2020-01-16 10:30:00,96.05,96.12,96.05,96.09,1778.0,89.9726,90.0382,89.9726,90.0101,1778.0
2020-01-16 10:35:00,96.1,96.16,96.08,96.13,1000.0,90.0195,90.0757,90.0007,90.0476,1000.0
2020-01-16 10:40:00,96.16,96.16,96.08,96.09,1400.0,90.0757,90.0757,90.0007,90.0101,1400.0
2020-01-16 10:45:00,96.09,96.09,95.9,96.02,3439.0,90.0101,90.0101,89.8321,89.9445,3439.0
2020-01-16 10:50:00,96.03,96.07,95.97,96.07,800.0,89.9539,89.9914,89.8977,89.9914,800.0
2020-01-16 10:55:00,96.05,96.12,96.05,96.12,1816.0,89.9726,90.0382,89.9726,90.0382,1816.0
2020-01-16 11:00:00,96.12,96.2,96.08,96.08,2705.0,90.0382,90.1131,90.0007,90.0007,2705.0
2020-01-16 11:05:00,96.06,96.17,96.06,96.15,2900.0,89.982,90.085,89.982,90.0663,2900.0
2020-01-16 11:10:00,96.12,96.19,96.1,96.19,903.0,90.0382,90.1038,90.0195,90.1038,903.0
2020-01-16 11:15:00,96.2,96.21,96.11,96.19,1303.0,90.1131,90.1225,90.0288,90.1038,1303.0
2020-01-16 11:20:00,96.15,96.16,96.12,96.13,1509.0,90.0663,90.0757,90.0382,90.0476,1509.0
2020-01-16 11:25:00,96.13,96.23,96.13,96.19,1653.0,90.0476,90.1412,90.0476,90.1038,1653.0
2020-01-16 11:30:00,96.17,96.17,96.1,96.13,1031.0,90.085,90.085,90.0195,90.0476,1031.0
2020-01-16 11:35:00,96.15,96.22,96.14,96.22,1054.0,90.0663,90.1319,90.0569,90.1319,1054.0
2020-01-16 11:40:00,96.22,96.23,96.18,96.23,1446.0,90.1319,90.1412,90.0944,90.1412,1446.0
2020-01-16 11:45:00,96.23,96.23,96.2,96.23,900.0,90.1412,90.1412,90.1131,90.1412,900.0
2020-01-16 11:50:00,96.2,96.2,96.18,96.18,426.0,90.1131,90.1131,90.0944,90.0944,426.0
2020-01-16 11:55:00,96.17,96.18,96.16,96.18,601.0,90.085,90.0944,90.0757,90.0944,601.0
2020-01-16 12:00:00,96.19,96.21,96.19,96.2,967.0,90.1038,90.1225,90.1038,90.1131,967.0
2020-01-16 12:05:00,96.22,96.26,96.21,96.26,601.0,90.1319,90.1693,90.1225,90.1693,601.0
2020-01-16 12:10:00,96.24,96.24,96.22,96.22,300.0,90.1506,90.1506,90.1319,90.1319,300.0
2020-01-16 12:15:00,96.22,96.23,96.14,96.14,1091.0,90.1319,90.1412,90.0569,90.0569,1091.0
2020-01-16 12:20:00,96.14,96.21,96.14,96.19,2332.0,90.0569,90.1225,90.0569,90.1038,2332.0
2020-01-16 12:25:00,96.19,96.21,96.17,96.19,1200.0,90.1038,90.1225,90.085,90.1038,1200.0
2020-01-16 12:30:00,96.21,96.28,96.21,96.28,2869.0,90.1225,90.1881,90.1225,90.1881,2869.0
2020-01-16 12:35:00,96.27,96.34,96.26,96.33,1000.0,90.1787,90.2443,90.1693,90.2349,1000.0
2020-01-16 12:40:00,96.34,96.38,96.34,96.34,2207.0,90.2443,90.2817,90.2443,90.2443,2207.0
2020-01-16 12:45:00,96.33,96.37,96.32,96.36,2447.0,90.2349,90.2724,90.2255,90.263,2447.0
2020-01-16 12:50:00,96.36,96.36,96.33,96.35,1401.0,90.263,90.263,90.2349,90.2536,1401.0
2020-01-16 12:55:00,96.37,96.38,96.33,96.35,800.0,90.2724,90.2817,90.2349,90.2536,800.0
2020-01-16 13:00:00,96.33,96.43,96.32,96.41,2370.0,90.2349,90.3286,90.2255,90.3099,2370.0
2020-01-16 13:05:00,96.42,96.42,96.35,96.36,1500.0,90.3192,90.3192,90.2536,90.263,1500.0
2020-01-16 13:10:00,96.37,96.37,96.34,96.35,1201.0,90.2724,90.2724,90.2443,90.2536,1201.0
2020-01-16 13:15:00,96.35,96.35,96.32,96.33,1400.0,90.2536,90.2536,90.2255,90.2349,1400.0
2020-01-16 13:20:00,96.33,96.33,96.29,96.29,770.0,90.2349,90.2349,90.1974,90.1974,770.0
2020-01-16 13:25:00,96.31,96.35,96.3,96.34,1700.0,90.2162,90.2536,90.2068,90.2443,1700.0
2020-01-16 13:30:00,96.3,96.3,96.23,96.23,900.0,90.2068,90.2068,90.1412,90.1412,900.0
2020-01-16 13:35:00,96.23,96.24,96.18,96.18,1629.0,90.1412,90.1506,90.0944,90.0944,1629.0
2020-01-16 13:40:00,96.2,96.2,96.15,96.16,1200.0,90.1131,90.1131,90.0663,90.0757,1200.0
2020-01-16 13:45:00,96.15,96.16,96.11,96.13,1322.0,90.0663,90.0757,90.0288,90.0476,1322.0
2020-01-16 13:50:00,96.14,96.17,96.14,96.16,500.0,90.0569,90.085,90.0569,90.0757,500.0
2020-01-16 13:55:00,96.15,96.15,96.12,96.14,4050.0,90.0663,90.0663,90.0382,90.0569,4050.0
2020-01-16 14:00:00,96.15,96.15,96.13,96.13,630.0,90.0663,90.0663,90.0476,90.0476,630.0
2020-01-16 14:05:00,96.12,96.12,96.03,96.04,1617.0,90.0382,90.0382,89.9539,89.9633,1617.0
2020-01-16 14:10:00,96.04,96.1,96.03,96.07,1500.0,89.9633,90.0195,89.9539,89.9914,1500.0
2020-01-16 14:15:00,96.09,96.11,96.08,96.08,401.0,90.0101,90.0288,90.0007,90.0007,401.0
2020-01-16 14:20:00,96.09,96.09,96.03,96.03,622.0,90.0101,90.0101,89.9539,89.9539,622.0
2020-01-16 14:25:00,96.05,96.05,96.02,96.02,600.0,89.9726,89.9726,89.9445,89.9445,600.0
2020-01-16 14:30:00,96.02,96.02,95.91,95.91,1880.0,89.9445,89.9445,89.8415,89.8415,1880.0
2020-01-16 14:35:00,95.89,95.92,95.87,95.87,1226.0,89.8228,89.8509,89.804,89.804,1226.0
2020-01-16 14:40:00,95.87,95.87,95.83,95.83,2700.0,89.804,89.804,89.7665,89.7665,2700.0
2020-01-16 14:45:00,95.82,95.86,95.81,95.82,2485.0,89.7572,89.7947,89.7478,89.7572,2485.0
2020-01-16 14:50:00,95.81,95.82,95.76,95.78,2650.0,89.7478,89.7572,89.701,89.7197,2650.0
2020-01-16 14:55:00,95.79,95.83,95.77,95.82,2827.0,89.7291,89.7665,89.7103,89.7572,2827.0
2020-01-16 15:00:00,95.81,95.82,95.77,95.79,1376.0,89.7478,89.7572,89.7103,89.7291,1376.0
2020-01-16 15:05:00,95.82,95.88,95.82,95.83,3835.0,89.7572,89.8134,89.7572,89.7665,3835.0
2020-01-16 15:10:00,95.83,95.83,95.8,95.82,1200.0,89.7665,89.7665,89.7384,89.7572,1200.0
2020-01-16 15:15:00,95.81,95.82,95.79,95.8,3086.0,89.7478,89.7572,89.7291,89.7384,3086.0
2020-01-16 15:20:00,95.8,95.83,95.8,95.81,2700.0,89.7384,89.7665,89.7384,89.7478,2700.0
2020-01-16 15:25:00,95.79,95.81,95.76,95.79,4457.0,89.7291,89.7478,89.701,89.7291,4457.0
2020-01-16 15:30:00,95.83,95.89,95.8,95.82,9660.0,89.7665,89.8228,89.7384,89.7572,9660.0
2020-01-16 15:35:00,95.82,95.85,95.79,95.85,8632.0,89.7572,89.7853,89.7291,89.7853,8632.0
2020-01-16 15:40:00,95.85,95.96,95.84,95.95,5130.0,89.7853,89.8883,89.7759,89.879,5130.0
2020-01-16 15:45:00,95.95,95.99,95.91,95.97,7584.0,89.879,89.9164,89.8415,89.8977,7584.0
2020-01-16 15:50:00,95.98,96.01,95.92,95.93,10918.0,89.9071,89.9352,89.8509,89.8602,10918.0
2020-01-16 15:55:00,95.9,96.06,95.87,96.05,50248.0,89.8321,89.982,89.804,89.9726,50248.0
2020-01-17 09:30:00,96.33,96.65,96.33,96.54,88285.0,90.2349,90.5347,90.2349,90.4316,88285.0
2020-01-17 09:35:00,96.61,96.61,96.4,96.42,1700.0,90.4972,90.4972,90.3005,90.3192,1700.0
2020-01-17 09:40:00,96.59,96.59,96.45,96.47,900.0,90.4785,90.4785,90.3473,90.3661,900.0
2020-01-17 09:45:00,96.46,96.57,96.4,96.46,901.0,90.3567,90.4597,90.3005,90.3567,901.0
2020-01-17 09:50:00,96.4,96.4,96.29,96.34,839.0,90.3005,90.3005,90.1974,90.2443,839.0
2020-01-17 09:55:00,96.36,96.36,96.24,96.26,1210.0,90.263,90.263,90.1506,90.1693,1210.0
2020-01-17 10:00:00,96.24,96.37,96.14,96.27,2439.0,90.1506,90.2724,90.0569,90.1787,2439.0
2020-01-17 10:05:00,96.27,96.35,96.26,96.27,1556.0,90.1787,90.2536,90.1693,90.1787,1556.0
2020-01-17 10:10:00,96.21,96.21,96.16,96.16,500.0,90.1225,90.1225,90.0757,90.0757,500.0
2020-01-17 10:15:00,96.13,96.13,96.12,96.12,200.0,90.0476,90.0476,90.0382,90.0382,200.0
2020-01-17 10:20:00,96.22,96.3,96.2,96.25,2311.0,90.1319,90.2068,90.1131,90.16,2311.0
2020-01-17 10:25:00,96.32,96.39,96.32,96.39,1317.0,90.2255,90.2911,90.2255,90.2911,1317.0
2020-01-17 10:30:00,96.41,96.41,96.34,96.41,1355.0,90.3099,90.3099,90.2443,90.3099,1355.0
2020-01-17 10:35:00,96.36,96.45,96.35,96.45,1216.0,90.263,90.3473,90.2536,90.3473,1216.0
2020-01-17 10:40:00,96.45,96.46,96.45,96.45,500.0,90.3473,90.3567,90.3473,90.3473,500.0
2020-01-17 10:45:00,96.56,96.56,96.37,96.43,2301.0,90.4504,90.4504,90.2724,90.3286,2301.0
2020-01-17 10:50:00,96.4,96.45,96.4,96.44,962.0,90.3005,90.3473,90.3005,90.338,962.0
2020-01-17 10:55:00,96.47,96.55,96.46,96.52,2088.0,90.3661,90.441,90.3567,90.4129,2088.0
2020-01-17 11:00:00,96.57,96.62,96.54,96.59,848.0,90.4597,90.5066,90.4316,90.4785,848.0
2020-01-17 11:05:00,96.59,96.59,96.51,96.58,2409.0,90.4785,90.4785,90.4035,90.4691,2409.0
2020-01-17 11:10:00,96.62,96.69,96.61,96.61,1382.0,90.5066,90.5721,90.4972,90.4972,1382.0
2020-01-17 11:15:00,96.63,96.65,96.58,96.64,1307.0,90.5159,90.5347,90.4691,90.5253,1307.0
2020-01-17 11:20:00,96.64,96.68,96.61,96.64,800.0,90.5253,90.5628,90.4972,90.5253,800.0
2020-01-17 11:25:00,96.64,96.64,96.63,96.63,500.0,90.5253,90.5253,90.5159,90.5159,500.0
2020-01-17 11:30:00,96.63,96.7,96.63,96.65,1300.0,90.5159,90.5815,90.5159,90.5347,1300.0
2020-01-17 11:35:00,96.63,96.63,96.61,96.63,1613.0,90.5159,90.5159,90.4972,90.5159,1613.0
2020-01-17 11:40:00,96.67,96.67,96.58,96.59,1938.0,90.5534,90.5534,90.4691,90.4785,1938.0
2020-01-17 11:45:00,96.58,96.6,96.57,96.58,1285.0,90.4691,90.4878,90.4597,90.4691,1285.0
2020-01-17 11:50:00,96.62,96.62,96.55,96.59,3304.0,90.5066,90.5066,90.441,90.4785,3304.0
2020-01-17 11:55:00,96.6,96.6,96.55,96.58,2305.0,90.4878,90.4878,90.441,90.4691,2305.0
2020-01-17 12:00:00,96.58,96.59,96.53,96.53,2650.0,90.4691,90.4785,90.4223,90.4223,2650.0
2020-01-17 12:05:00,96.55,96.55,96.51,96.53,1500.0,90.441,90.441,90.4035,90.4223,1500.0
2020-01-17 12:10:00,96.55,96.57,96.53,96.57,2367.0,90.441,90.4597,90.4223,90.4597,2367.0
2020-01-17 12:15:00,96.57,96.61,96.56,96.61,962.0,90.4597,90.4972,90.4504,90.4972,962.0
2020-01-17 12:20:00,96.62,96.63,96.5,96.62,6254.0,90.5066,90.5159,90.3942,90.5066,6254.0
2020-01-17 12:25:00,96.63,96.66,96.62,96.65,1439.0,90.5159,90.544,90.5066,90.5347,1439.0
2020-01-17 12:30:00,96.61,96.62,96.59,96.62,3500.0,90.4972,90.5066,90.4785,90.5066,3500.0
2020-01-17 12:35:00,96.61,96.69,96.6,96.65,1605.0,90.4972,90.5721,90.4878,90.5347,1605.0
2020-01-17 12:40:00,96.65,96.66,96.58,96.62,3379.0,90.5347,90.544,90.4691,90.5066,3379.0
2020-01-17 12:45:00,96.63,96.64,96.63,96.64,300.0,90.5159,90.5253,90.5159,90.5253,300.0
2020-01-17 12:50:00,96.66,96.67,96.61,96.63,1335.0,90.544,90.5534,90.4972,90.5159,1335.0
2020-01-17 12:55:00,96.62,96.62,96.57,96.57,1955.0,90.5066,90.5066,90.4597,90.4597,1955.0
2020-01-17 13:00:00,96.6,96.67,96.6,96.66,1576.0,90.4878,90.5534,90.4878,90.544,1576.0
2020-01-17 13:05:00,96.66,96.66,96.62,96.64,2019.0,90.544,90.544,90.5066,90.5253,2019.0
2020-01-17 13:10:00,96.62,96.62,96.58,96.58,2938.0,90.5066,90.5066,90.4691,90.4691,2938.0
2020-01-17 13:15:00,96.59,96.63,96.59,96.62,1900.0,90.4785,90.5159,90.4785,90.5066,1900.0
2020-01-17 13:20:00,96.65,96.65,96.55,96.56,626.0,90.5347,90.5347,90.441,90.4504,626.0
2020-01-17 13:25:00,96.49,96.5,96.41,96.42,2210.0,90.3848,90.3942,90.3099,90.3192,2210.0
2020-01-17 13:30:00,96.45,96.47,96.45,96.47,1300.0,90.3473,90.3661,90.3473,90.3661,1300.0
2020-01-17 13:35:00,96.47,96.48,96.44,96.46,5955.0,90.3661,90.3754,90.338,90.3567,5955.0
2020-01-17 13:40:00,96.39,96.41,96.37,96.41,500.0,90.2911,90.3099,90.2724,90.3099,500.0
2020-01-17 13:45:00,96.42,96.43,96.4,96.4,2735.0,90.3192,90.3286,90.3005,90.3005,2735.0
2020-01-17 13:50:00,96.38,96.43,96.37,96.37,3067.0,90.2817,90.3286,90.2724,90.2724,3067.0
2020-01-17 13:55:00,96.36,96.36,96.34,96.36,596.0,90.263,90.263,90.2443,90.263,596.0
2020-01-17 14:00:00,96.35,96.37,96.35,96.37,1688.0,90.2536,90.2724,90.2536,90.2724,1688.0
2020-01-17 14:05:00,96.35,96.41,96.35,96.41,1000.0,90.2536,90.3099,90.2536,90.3099,1000.0
2020-01-17 14:10:00,96.42,96.44,96.38,96.44,1706.0,90.3192,90.338,90.2817,90.338,1706.0
2020-01-17 14:15:00,96.44,96.44,96.39,96.39,741.0,90.338,90.338,90.2911,90.2911,741.0
2020-01-17 14:20:00,96.37,96.37,96.29,96.32,2316.0,90.2724,90.2724,90.1974,90.2255,2316.0
2020-01-17 14:25:00,96.29,96.31,96.28,96.28,2117.0,90.1974,90.2162,90.1881,90.1881,2117.0
2020-01-17 14:30:00,96.3,96.32,96.26,96.31,2803.0,90.2068,90.2255,90.1693,90.2162,2803.0
2020-01-17 14:35:00,96.3,96.32,96.26,96.32,2190.0,90.2068,90.2255,90.1693,90.2255,2190.0
2020-01-17 14:40:00,96.31,96.34,96.28,96.33,8045.0,90.2162,90.2443,90.1881,90.2349,8045.0
2020-01-17 14:45:00,96.32,96.34,96.29,96.31,3406.0,90.2255,90.2443,90.1974,90.2162,3406.0
2020-01-17 14:50:00,96.31,96.36,96.3,96.34,4252.0,90.2162,90.263,90.2068,90.2443,4252.0
2020-01-17 14:55:00,96.33,96.42,96.33,96.4,9572.0,90.2349,90.3192,90.2349,90.3005,9572.0
2020-01-17 15:00:00,96.4,96.41,96.37,96.37,2308.0,90.3005,90.3099,90.2724,90.2724,2308.0
2020-01-17 15:05:00,96.35,96.37,96.32,96.33,3265.0,90.2536,90.2724,90.2255,90.2349,3265.0
2020-01-17 15:10:00,96.33,96.34,96.29,96.33,3652.0,90.2349,90.2443,90.1974,90.2349,3652.0
2020-01-17 15:15:00,96.34,96.37,96.3,96.33,3812.0,90.2443,90.2724,90.2068,90.2349,3812.0
2020-01-17 15:20:00,96.33,96.34,96.32,96.33,1830.0,90.2349,90.2443,90.2255,90.2349,1830.0
2020-01-17 15:25:00,96.33,96.39,96.31,96.37,4970.0,90.2349,90.2911,90.2162,90.2724,4970.0
2020-01-17 15:30:00,96.38,96.48,96.37,96.45,4300.0,90.2817,90.3754,90.2724,90.3473,4300.0
2020-01-17 15:35:00,96.45,96.49,96.42,96.45,6460.0,90.3473,90.3848,90.3192,90.3473,6460.0
2020-01-17 15:40:00,96.45,96.48,96.41,96.42,4115.0,90.3473,90.3754,90.3099,90.3192,4115.0
2020-01-17 15:45:00,96.43,96.44,96.34,96.43,11904.0,90.3286,90.338,90.2443,90.3286,11904.0
2020-01-17 15:50:00,96.45,96.53,96.4,96.51,7441.0,90.3473,90.4223,90.3005,90.4035,7441.0
2020-01-17 15:55:00,96.5,96.56,96.4,96.42,54140.0,90.3942,90.4504,90.3005,90.3192,54140.0
2020-01-21 09:30:00,96.17,96.41,96.06,96.31,11926.0,90.085,90.3099,89.982,90.2162,11926.0
2020-01-21 09:35:00,96.27,96.49,96.27,96.36,2814.0,90.1787,90.3848,90.1787,90.263,2814.0
2020-01-21 09:40:00,96.4,96.42,96.31,96.35,1600.0,90.3005,90.3192,90.2162,90.2536,1600.0
2020-01-21 09:45:00,96.37,96.42,96.25,96.3,1900.0,90.2724,90.3192,90.16,90.2068,1900.0
2020-01-21 09:50:00,96.42,96.42,96.4,96.41,981.0,90.3192,90.3192,90.3005,90.3099,981.0
2020-01-21 09:55:00,96.41,96.43,96.25,96.25,2221.0,90.3099,90.3286,90.16,90.16,2221.0
2020-01-21 10:00:00,96.27,96.36,96.22,96.28,9203.0,90.1787,90.263,90.1319,90.1881,9203.0
2020-01-21 10:05:00,96.29,96.29,96.22,96.22,1744.0,90.1974,90.1974,90.1319,90.1319,1744.0
2020-01-21 10:10:00,96.26,96.38,96.23,96.29,2663.0,90.1693,90.2817,90.1412,90.1974,2663.0
2020-01-21 10:15:00,96.24,96.24,96.19,96.19,400.0,90.1506,90.1506,90.1038,90.1038,400.0
2020-01-21 10:20:00,96.23,96.23,96.18,96.19,2000.0,90.1412,90.1412,90.0944,90.1038,2000.0
2020-01-21 10:25:00,96.2,96.35,96.17,96.35,3040.0,90.1131,90.2536,90.085,90.2536,3040.0
2020-01-21 10:30:00,96.36,96.46,96.36,96.41,3659.0,90.263,90.3567,90.263,90.3099,3659.0
2020-01-21 10:35:00,96.45,96.47,96.41,96.41,2253.0,90.3473,90.3661,90.3099,90.3099,2253.0
2020-01-21 10:40:00,96.4,96.41,96.32,96.37,1209.0,90.3005,90.3099,90.2255,90.2724,1209.0
2020-01-21 10:45:00,96.41,96.43,96.38,96.39,1847.0,90.3099,90.3286,90.2817,90.2911,1847.0
2020-01-21 10:50:00,96.4,96.43,96.34,96.43,3437.0,90.3005,90.3286,90.2443,90.3286,3437.0
2020-01-21 10:55:00,96.42,96.44,96.34,96.37,1800.0,90.3192,90.338,90.2443,90.2724,1800.0
2020-01-21 11:00:00,96.41,96.49,96.4,96.45,8665.0,90.3099,90.3848,90.3005,90.3473,8665.0
2020-01-21 11:05:00,96.45,96.45,96.38,96.39,2200.0,90.3473,90.3473,90.2817,90.2911,2200.0
2020-01-21 11:10:00,96.41,96.41,96.31,96.37,5931.0,90.3099,90.3099,90.2162,90.2724,5931.0
2020-01-21 11:15:00,96.4,96.48,96.37,96.38,3865.0,90.3005,90.3754,90.2724,90.2817,3865.0
2020-01-21 11:20:00,96.38,96.44,96.38,96.43,1400.0,90.2817,90.338,90.2817,90.3286,1400.0
2020-01-21 11:25:00,96.41,96.42,96.33,96.38,4157.0,90.3099,90.3192,90.2349,90.2817,4157.0
2020-01-21 11:30:00,96.39,96.47,96.39,96.47,800.0,90.2911,90.3661,90.2911,90.3661,800.0
2020-01-21 11:35:00,96.46,96.46,96.4,96.41,1014.0,90.3567,90.3567,90.3005,90.3099,1014.0
2020-01-21 11:40:00,96.38,96.46,96.38,96.45,968.0,90.2817,90.3567,90.2817,90.3473,968.0
2020-01-21 11:45:00,96.47,96.5,96.46,96.46,1702.0,90.3661,90.3942,90.3567,90.3567,1702.0
2020-01-21 11:50:00,96.45,96.45,96.41,96.44,976.0,90.3473,90.3473,90.3099,90.338,976.0
2020-01-21 11:55:00,96.43,96.43,96.39,96.39,600.0,90.3286,90.3286,90.2911,90.2911,600.0
2020-01-21 12:00:00,96.39,96.43,96.37,96.43,902.0,90.2911,90.3286,90.2724,90.3286,902.0
2020-01-21 12:05:00,96.44,96.44,96.38,96.39,1300.0,90.338,90.338,90.2817,90.2911,1300.0
2020-01-21 12:10:00,96.38,96.38,96.35,96.35,200.0,90.2817,90.2817,90.2536,90.2536,200.0
2020-01-21 12:15:00,96.35,96.35,96.32,96.34,903.0,90.2536,90.2536,90.2255,90.2443,903.0
2020-01-21 12:20:00,96.37,96.37,96.35,96.35,1300.0,90.2724,90.2724,90.2536,90.2536,1300.0
2020-01-21 12:25:00,96.35,96.39,96.32,96.39,1197.0,90.2536,90.2911,90.2255,90.2911,1197.0
2020-01-21 12:30:00,96.4,96.43,96.4,96.43,1605.0,90.3005,90.3286,90.3005,90.3286,1605.0
2020-01-21 12:35:00,96.43,96.46,96.42,96.43,2222.0,90.3286,90.3567,90.3192,90.3286,2222.0
2020-01-21 12:40:00,96.44,96.47,96.43,96.47,396.0,90.338,90.3661,90.3286,90.3661,396.0
2020-01-21 12:45:00,96.48,96.48,96.44,96.46,1411.0,90.3754,90.3754,90.338,90.3567,1411.0
2020-01-21 12:50:00,96.45,96.47,96.41,96.47,1928.0,90.3473,90.3661,90.3099,90.3661,1928.0
2020-01-21 12:55:00,96.49,96.49,96.46,96.46,600.0,90.3848,90.3848,90.3567,90.3567,600.0
2020-01-21 13:00:00,96.46,96.47,96.42,96.43,4873.0,90.3567,90.3661,90.3192,90.3286,4873.0
2020-01-21 13:05:00,96.43,96.44,96.41,96.42,1700.0,90.3286,90.338,90.3099,90.3192,1700.0
2020-01-21 13:10:00,96.43,96.43,96.42,96.43,200.0,90.3286,90.3286,90.3192,90.3286,200.0
2020-01-21 13:15:00,96.44,96.45,96.36,96.39,2106.0,90.338,90.3473,90.263,90.2911,2106.0
2020-01-21 13:20:00,96.37,96.39,96.32,96.39,1356.0,90.2724,90.2911,90.2255,90.2911,1356.0
2020-01-21 13:25:00,96.36,96.39,96.33,96.33,1464.0,90.263,90.2911,90.2349,90.2349,1464.0
2020-01-21 13:30:00,96.31,96.33,96.25,96.28,1833.0,90.2162,90.2349,90.16,90.1881,1833.0
2020-01-21 13:35:00,96.28,96.28,96.23,96.23,3200.0,90.1881,90.1881,90.1412,90.1412,3200.0
2020-01-21 13:40:00,96.22,96.25,96.22,96.24,900.0,90.1319,90.16,90.1319,90.1506,900.0
2020-01-21 13:45:00,96.25,96.3,96.25,96.3,800.0,90.16,90.2068,90.16,90.2068,800.0
2020-01-21 13:50:00,96.31,96.34,96.25,96.25,1646.0,90.2162,90.2443,90.16,90.16,1646.0
2020-01-21 13:55:00,96.28,96.28,96.25,96.26,1400.0,90.1881,90.1881,90.16,90.1693,1400.0
2020-01-21 14:00:00,96.24,96.27,96.22,96.24,940.0,90.1506,90.1787,90.1319,90.1506,940.0
2020-01-21 14:05:00,96.24,96.28,96.21,96.28,1839.0,90.1506,90.1881,90.1225,90.1881,1839.0
2020-01-21 14:10:00,96.28,96.28,96.26,96.26,3759.0,90.1881,90.1881,90.1693,90.1693,3759.0
2020-01-21 14:15:00,96.24,96.29,96.23,96.29,1406.0,90.1506,90.1974,90.1412,90.1974,1406.0
2020-01-21 14:20:00,96.29,96.29,96.21,96.24,1454.0,90.1974,90.1974,90.1225,90.1506,1454.0
2020-01-21 14:25:00,96.21,96.24,96.2,96.2,1684.0,90.1225,90.1506,90.1131,90.1131,1684.0
2020-01-21 14:30:00,96.18,96.21,96.17,96.2,2109.0,90.0944,90.1225,90.085,90.1131,2109.0
2020-01-21 14:35:00,96.16,96.16,96.15,96.15,810.0,90.0757,90.0757,90.0663,90.0663,810.0
2020-01-21 14:40:00,96.18,96.21,96.17,96.19,3312.0,90.0944,90.1225,90.085,90.1038,3312.0
2020-01-21 14:45:00,96.2,96.2,96.14,96.17,3546.0,90.1131,90.1131,90.0569,90.085,3546.0
2020-01-21 14:50:00,96.18,96.19,96.16,96.17,1405.0,90.0944,90.1038,90.0757,90.085,1405.0
2020-01-21 14:55:00,96.16,96.24,96.16,96.24,2978.0,90.0757,90.1506,90.0757,90.1506,2978.0
2020-01-21 15:00:00,96.24,96.29,96.24,96.29,1800.0,90.1506,90.1974,90.1506,90.1974,1800.0
2020-01-21 15:05:00,96.28,96.3,96.27,96.29,3555.0,90.1881,90.2068,90.1787,90.1974,3555.0
2020-01-21 15:10:00,96.27,96.3,96.27,96.3,1200.0,90.1787,90.2068,90.1787,90.2068,1200.0
2020-01-21 15:15:00,96.28,96.3,96.26,96.29,4574.0,90.1881,90.2068,90.1693,90.1974,4574.0
2020-01-21 15:20:00,96.29,96.3,96.26,96.28,4574.0,90.1974,90.2068,90.1693,90.1881,4574.0
2020-01-21 15:25:00,96.28,96.3,96.23,96.27,3936.0,90.1881,90.2068,90.1412,90.1787,3936.0
2020-01-21 15:30:00,96.3,96.33,96.26,96.26,10487.0,90.2068,90.2349,90.1693,90.1693,10487.0
2020-01-21 15:35:00,96.28,96.31,96.25,96.27,3745.0,90.1881,90.2162,90.16,90.1787,3745.0
2020-01-21 15:40:00,96.28,96.3,96.24,96.29,3932.0,90.1881,90.2068,90.1506,90.1974,3932.0
2020-01-21 15:45:00,96.28,96.3,96.15,96.15,6268.0,90.1881,90.2068,90.0663,90.0663,6268.0
2020-01-21 15:50:00,96.15,96.15,96.08,96.11,10391.0,90.0663,90.0663,90.0007,90.0288,10391.0
2020-01-21 15:55:00,96.16,96.2,96.09,96.17,22176.0,90.0757,90.1131,90.0101,90.085,22176.0
2020-01-22 09:30:00,96.3,96.36,96.17,96.33,22056.0,90.2068,90.263,90.085,90.2349,22056.0
2020-01-22 09:35:00,96.4,96.43,96.32,96.43,3109.0,90.3005,90.3286,90.2255,90.3286,3109.0
2020-01-22 09:40:00,96.42,96.45,96.35,96.38,3400.0,90.3192,90.3473,90.2536,90.2817,3400.0
2020-01-22 09:45:00,96.41,96.5,96.41,96.45,13978.0,90.3099,90.3942,90.3099,90.3473,13978.0
2020-01-22 09:50:00,96.45,96.49,96.29,96.39,9483.0,90.3473,90.3848,90.1974,90.2911,9483.0
2020-01-22 09:55:00,96.37,96.4,96.26,96.29,3700.0,90.2724,90.3005,90.1693,90.1974,3700.0
2020-01-22 10:00:00,96.3,96.34,96.29,96.31,6492.0,90.2068,90.2443,90.1974,90.2162,6492.0
2020-01-22 10:05:00,96.28,96.36,96.26,96.33,12728.0,90.1881,90.263,90.1693,90.2349,12728.0
2020-01-22 10:10:00,96.36,96.37,96.26,96.27,1791.0,90.263,90.2724,90.1693,90.1787,1791.0
2020-01-22 10:15:00,96.24,96.34,96.24,96.34,4023.0,90.1506,90.2443,90.1506,90.2443,4023.0
2020-01-22 10:20:00,96.36,96.52,96.35,96.51,12080.0,90.263,90.4129,90.2536,90.4035,12080.0
2020-01-22 10:25:00,96.51,96.6,96.5,96.58,3641.0,90.4035,90.4878,90.3942,90.4691,3641.0
2020-01-22 10:30:00,96.58,96.58,96.5,96.5,1721.0,90.4691,90.4691,90.3942,90.3942,1721.0
2020-01-22 10:35:00,96.55,96.6,96.49,96.6,2282.0,90.441,90.4878,90.3848,90.4878,2282.0
2020-01-22 10:40:00,96.58,96.59,96.55,96.59,1063.0,90.4691,90.4785,90.441,90.4785,1063.0
2020-01-22 10:45:00,96.61,96.69,96.61,96.68,4933.0,90.4972,90.5721,90.4972,90.5628,4933.0
2020-01-22 10:50:00,96.67,96.67,96.58,96.58,1434.0,90.5534,90.5534,90.4691,90.4691,1434.0
2020-01-22 10:55:00,96.56,96.59,96.47,96.51,3457.0,90.4504,90.4785,90.3661,90.4035,3457.0
2020-01-22 11:00:00,96.48,96.53,96.44,96.51,2012.0,90.3754,90.4223,90.338,90.4035,2012.0
2020-01-22 11:05:00,96.5,96.53,96.44,96.48,3152.0,90.3942,90.4223,90.338,90.3754,3152.0
2020-01-22 11:10:00,96.48,96.48,96.39,96.41,2017.0,90.3754,90.3754,90.2911,90.3099,2017.0
2020-01-22 11:15:00,96.4,96.46,96.39,96.46,2107.0,90.3005,90.3567,90.2911,90.3567,2107.0
2020-01-22 11:20:00,96.44,96.46,96.37,96.37,2112.0,90.338,90.3567,90.2724,90.2724,2112.0
2020-01-22 11:25:00,96.39,96.42,96.36,96.39,1403.0,90.2911,90.3192,90.263,90.2911,1403.0
2020-01-22 11:30:00,96.38,96.45,96.36,96.45,1277.0,90.2817,90.3473,90.263,90.3473,1277.0
2020-01-22 11:35:00,96.43,96.43,96.37,96.37,1776.0,90.3286,90.3286,90.2724,90.2724,1776.0
2020-01-22 11:40:00,96.36,96.4,96.36,96.38,1029.0,90.263,90.3005,90.263,90.2817,1029.0
2020-01-22 11:45:00,96.38,96.39,96.35,96.35,1312.0,90.2817,90.2911,90.2536,90.2536,1312.0
2020-01-22 11:50:00,96.38,96.38,96.34,96.36,3575.0,90.2817,90.2817,90.2443,90.263,3575.0
2020-01-22 11:55:00,96.35,96.35,96.27,96.33,1412.0,90.2536,90.2536,90.1787,90.2349,1412.0
2020-01-22 12:00:00,96.31,96.33,96.3,96.31,1632.0,90.2162,90.2349,90.2068,90.2162,1632.0
2020-01-22 12:05:00,96.3,96.3,96.23,96.23,1013.0,90.2068,90.2068,90.1412,90.1412,1013.0
2020-01-22 12:10:00,96.24,96.3,96.22,96.23,2269.0,90.1506,90.2068,90.1319,90.1412,2269.0
2020-01-22 12:15:00,96.23,96.25,96.19,96.2,1738.0,90.1412,90.16,90.1038,90.1131,1738.0
2020-01-22 12:20:00,96.18,96.19,96.11,96.13,2617.0,90.0944,90.1038,90.0288,90.0476,2617.0
2020-01-22 12:25:00,96.11,96.13,96.09,96.09,1424.0,90.0288,90.0476,90.0101,90.0101,1424.0
2020-01-22 12:30:00,96.11,96.16,96.09,96.14,8290.0,90.0288,90.0757,90.0101,90.0569,8290.0
2020-01-22 12:35:00,96.15,96.2,96.13,96.13,1200.0,90.0663,90.1131,90.0476,90.0476,1200.0
2020-01-22 12:40:00,96.14,96.18,96.13,96.17,1107.0,90.0569,90.0944,90.0476,90.085,1107.0
2020-01-22 12:45:00,96.2,96.21,96.16,96.2,1419.0,90.1131,90.1225,90.0757,90.1131,1419.0
2020-01-22 12:50:00,96.21,96.21,96.15,96.15,2033.0,90.1225,90.1225,90.0663,90.0663,2033.0
2020-01-22 12:55:00,96.15,96.22,96.14,96.19,2702.0,90.0663,90.1319,90.0569,90.1038,2702.0
2020-01-22 13:00:00,96.19,96.19,96.15,96.16,1500.0,90.1038,90.1038,90.0663,90.0757,1500.0
2020-01-22 13:05:00,96.15,96.16,96.06,96.09,2754.0,90.0663,90.0757,89.982,90.0101,2754.0
2020-01-22 13:10:00,96.09,96.15,96.07,96.15,2068.0,90.0101,90.0663,89.9914,90.0663,2068.0
2020-01-22 13:15:00,96.13,96.15,96.13,96.15,832.0,90.0476,90.0663,90.0476,90.0663,832.0
2020-01-22 13:20:00,96.15,96.19,96.15,96.16,1913.0,90.0663,90.1038,90.0663,90.0757,1913.0
2020-01-22 13:25:00,96.15,96.17,96.15,96.17,989.0,90.0663,90.085,90.0663,90.085,989.0
2020-01-22 13:30:00,96.2,96.21,96.18,96.21,4363.0,90.1131,90.1225,90.0944,90.1225,4363.0
2020-01-22 13:35:00,96.23,96.23,96.12,96.13,6094.0,90.1412,90.1412,90.0382,90.0476,6094.0
2020-01-22 13:40:00,96.13,96.16,96.12,96.12,4950.0,90.0476,90.0757,90.0382,90.0382,4950.0
2020-01-22 13:45:00,96.13,96.22,96.12,96.2,1532.0,90.0476,90.1319,90.0382,90.1131,1532.0
2020-01-22 13:50:00,96.22,96.24,96.2,96.24,3233.0,90.1319,90.1506,90.1131,90.1506,3233.0
2020-01-22 13:55:00,96.24,96.3,96.24,96.25,1104.0,90.1506,90.2068,90.1506,90.16,1104.0
2020-01-22 14:00:00,96.25,96.34,96.24,96.34,900.0,90.16,90.2443,90.1506,90.2443,900.0
2020-01-22 14:05:00,96.34,96.36,96.33,96.34,1456.0,90.2443,90.263,90.2349,90.2443,1456.0
2020-01-22 14:10:00,96.34,96.39,96.34,96.39,800.0,90.2443,90.2911,90.2443,90.2911,800.0
2020-01-22 14:15:00,96.39,96.39,96.36,96.38,1560.0,90.2911,90.2911,90.263,90.2817,1560.0
2020-01-22 14:20:00,96.37,96.37,96.35,96.37,1017.0,90.2724,90.2724,90.2536,90.2724,1017.0
2020-01-22 14:25:00,96.38,96.39,96.35,96.37,2589.0,90.2817,90.2911,90.2536,90.2724,2589.0
2020-01-22 14:30:00,96.36,96.41,96.35,96.39,1712.0,90.263,90.3099,90.2536,90.2911,1712.0
2020-01-22 14:35:00,96.39,96.39,96.36,96.38,1662.0,90.2911,90.2911,90.263,90.2817,1662.0
2020-01-22 14:40:00,96.36,96.37,96.33,96.33,2015.0,90.263,90.2724,90.2349,90.2349,2015.0
2020-01-22 14:45:00,96.33,96.35,96.28,96.28,1108.0,90.2349,90.2536,90.1881,90.1881,1108.0
2020-01-22 14:50:00,96.28,96.31,96.28,96.29,548.0,90.1881,90.2162,90.1881,90.1974,548.0
2020-01-22 14:55:00,96.3,96.31,96.29,96.3,1661.0,90.2068,90.2162,90.1974,90.2068,1661.0
2020-01-22 15:00:00,96.3,96.31,96.26,96.26,2357.0,90.2068,90.2162,90.1693,90.1693,2357.0
2020-01-22 15:05:00,96.28,96.28,96.22,96.24,2584.0,90.1881,90.1881,90.1319,90.1506,2584.0
2020-01-22 15:10:00,96.23,96.24,96.17,96.17,3587.0,90.1412,90.1506,90.085,90.085,3587.0
2020-01-22 15:15:00,96.19,96.2,96.14,96.19,4782.0,90.1038,90.1131,90.0569,90.1038,4782.0
2020-01-22 15:20:00,96.19,96.19,96.08,96.11,4141.0,90.1038,90.1038,90.0007,90.0288,4141.0
2020-01-22 15:25:00,96.09,96.18,96.08,96.14,3560.0,90.0101,90.0944,90.0007,90.0569,3560.0
2020-01-22 15:30:00,96.14,96.23,96.13,96.15,5376.0,90.0569,90.1412,90.0476,90.0663,5376.0
2020-01-22 15:35:00,96.15,96.24,96.15,96.21,6345.0,90.0663,90.1506,90.0663,90.1225,6345.0
2020-01-22 15:40:00,96.19,96.24,96.13,96.13,7083.0,90.1038,90.1506,90.0476,90.0476,7083.0
2020-01-22 15:45:00,96.14,96.27,96.1,96.22,13639.0,90.0569,90.1787,90.0195,90.1319,13639.0
2020-01-22 15:50:00,96.24,96.34,96.15,96.26,11973.0,90.1506,90.2443,90.0663,90.1693,11973.0
2020-01-22 15:55:00,96.26,96.32,96.22,96.27,31921.0,90.1693,90.2255,90.1319,90.1787,31921.0
2020-01-23 09:30:00,95.84,95.89,95.42,95.42,7516.0,89.7759,89.8228,89.3825,89.3825,7516.0
2020-01-23 09:35:00,95.49,95.74,95.46,95.61,1680.0,89.4481,89.6822,89.42,89.5605,1680.0
2020-01-23 09:40:00,95.73,95.85,95.67,95.77,1073.0,89.6729,89.7853,89.6167,89.7103,1073.0
2020-01-23 09:45:00,95.65,95.75,95.61,95.63,1000.0,89.5979,89.6916,89.5605,89.5792,1000.0
2020-01-23 09:50:00,95.55,95.61,95.26,95.31,2926.0,89.5043,89.5605,89.2326,89.2795,2926.0
2020-01-23 09:55:00,95.32,95.41,95.28,95.33,3599.0,89.2888,89.3731,89.2513,89.2982,3599.0
2020-01-23 10:00:00,95.32,95.4,95.3,95.35,3400.0,89.2888,89.3638,89.2701,89.3169,3400.0
2020-01-23 10:05:00,95.4,95.44,95.29,95.35,3600.0,89.3638,89.4012,89.2607,89.3169,3600.0
2020-01-23 10:10:00,95.35,95.53,95.35,95.53,4650.0,89.3169,89.4855,89.3169,89.4855,4650.0
2020-01-23 10:15:00,95.49,95.51,95.44,95.5,26600.0,89.4481,89.4668,89.4012,89.4574,26600.0
2020-01-23 10:20:00,95.46,95.46,95.32,95.36,1348.0,89.42,89.42,89.2888,89.3263,1348.0
2020-01-23 10:25:00,95.35,95.45,95.27,95.39,2120.0,89.3169,89.4106,89.242,89.3544,2120.0
2020-01-23 10:30:00,95.34,95.49,95.34,95.48,1317.0,89.3076,89.4481,89.3076,89.4387,1317.0
2020-01-23 10:35:00,95.5,95.68,95.5,95.65,1625.0,89.4574,89.626,89.4574,89.5979,1625.0
2020-01-23 10:40:00,95.62,95.66,95.58,95.64,1400.0,89.5698,89.6073,89.5324,89.5886,1400.0
2020-01-23 10:45:00,95.65,95.74,95.64,95.68,9123.0,89.5979,89.6822,89.5886,89.626,9123.0
2020-01-23 10:50:00,95.71,95.88,95.67,95.83,21258.0,89.6541,89.8134,89.6167,89.7665,21258.0
2020-01-23 10:55:00,95.81,95.82,95.78,95.81,600.0,89.7478,89.7572,89.7197,89.7478,600.0
2020-01-23 11:00:00,95.64,95.83,95.63,95.83,3284.0,89.5886,89.7665,89.5792,89.7665,3284.0
2020-01-23 11:05:00,95.81,95.88,95.81,95.84,1300.0,89.7478,89.8134,89.7478,89.7759,1300.0
2020-01-23 11:10:00,95.86,95.93,95.76,95.92,2183.0,89.7947,89.8602,89.701,89.8509,2183.0
2020-01-23 11:15:00,95.9,96.02,95.9,95.99,12104.0,89.8321,89.9445,89.8321,89.9164,12104.0
2020-01-23 11:20:00,95.99,96.04,95.97,95.99,3810.0,89.9164,89.9633,89.8977,89.9164,3810.0
2020-01-23 11:25:00,96.02,96.02,95.96,95.97,2200.0,89.9445,89.9445,89.8883,89.8977,2200.0
2020-01-23 11:30:00,95.97,95.99,95.94,95.95,3035.0,89.8977,89.9164,89.8696,89.879,3035.0
2020-01-23 11:35:00,95.96,96.13,95.96,96.13,2767.0,89.8883,90.0476,89.8883,90.0476,2767.0
2020-01-23 11:40:00,96.08,96.09,95.94,95.94,3043.0,90.0007,90.0101,89.8696,89.8696,3043.0
2020-01-23 11:45:00,95.96,96.03,95.96,96.02,1135.0,89.8883,89.9539,89.8883,89.9445,1135.0
2020-01-23 11:50:00,96.0,96.0,95.9,95.93,1468.0,89.9258,89.9258,89.8321,89.8602,1468.0
2020-01-23 11:55:00,95.96,96.0,95.95,96.0,1821.0,89.8883,89.9258,89.879,89.9258,1821.0
2020-01-23 12:00:00,96.08,96.13,96.07,96.1,800.0,90.0007,90.0476,89.9914,90.0195,800.0
2020-01-23 12:05:00,96.12,96.2,96.1,96.2,805.0,90.0382,90.1131,90.0195,90.1131,805.0
2020-01-23 12:10:00,96.15,96.21,96.15,96.21,600.0,90.0663,90.1225,90.0663,90.1225,600.0
2020-01-23 12:15:00,96.15,96.17,96.1,96.17,2061.0,90.0663,90.085,90.0195,90.085,2061.0
2020-01-23 12:20:00,96.18,96.18,96.12,96.18,1256.0,90.0944,90.0944,90.0382,90.0944,1256.0
2020-01-23 12:25:00,96.12,96.15,96.12,96.12,818.0,90.0382,90.0663,90.0382,90.0382,818.0
2020-01-23 12:30:00,96.1,96.16,96.1,96.14,2099.0,90.0195,90.0757,90.0195,90.0569,2099.0
2020-01-23 12:35:00,96.12,96.13,96.09,96.13,881.0,90.0382,90.0476,90.0101,90.0476,881.0
2020-01-23 12:40:00,96.15,96.23,96.14,96.2,1401.0,90.0663,90.1412,90.0569,90.1131,1401.0
2020-01-23 12:45:00,96.19,96.24,96.18,96.21,1005.0,90.1038,90.1506,90.0944,90.1225,1005.0
2020-01-23 12:50:00,96.23,96.25,96.22,96.23,1904.0,90.1412,90.16,90.1319,90.1412,1904.0
2020-01-23 12:55:00,96.21,96.24,96.19,96.22,1467.0,90.1225,90.1506,90.1038,90.1319,1467.0
2020-01-23 13:00:00,96.23,96.23,96.15,96.18,1505.0,90.1412,90.1412,90.0663,90.0944,1505.0
2020-01-23 13:05:00,96.18,96.2,96.16,96.16,1125.0,90.0944,90.1131,90.0757,90.0757,1125.0
2020-01-23 13:10:00,96.18,96.22,96.17,96.22,17636.0,90.0944,90.1319,90.085,90.1319,17636.0
2020-01-23 13:15:00,96.23,96.33,96.23,96.33,2642.0,90.1412,90.2349,90.1412,90.2349,2642.0
2020-01-23 13:20:00,96.29,96.39,96.28,96.39,1900.0,90.1974,90.2911,90.1881,90.2911,1900.0
2020-01-23 13:25:00,96.39,96.41,96.32,96.4,3823.0,90.2911,90.3099,90.2255,90.3005,3823.0
2020-01-23 13:30:00,96.4,96.46,96.37,96.43,1900.0,90.3005,90.3567,90.2724,90.3286,1900.0
2020-01-23 13:35:00,96.43,96.44,96.39,96.39,2302.0,90.3286,90.338,90.2911,90.2911,2302.0
2020-01-23 13:40:00,96.39,96.47,96.38,96.45,2000.0,90.2911,90.3661,90.2817,90.3473,2000.0
2020-01-23 13:45:00,96.45,96.55,96.45,96.55,3057.0,90.3473,90.441,90.3473,90.441,3057.0
2020-01-23 13:50:00,96.55,96.6,96.51,96.57,2806.0,90.441,90.4878,90.4035,90.4597,2806.0
2020-01-23 13:55:00,96.57,96.66,96.56,96.66,4071.0,90.4597,90.544,90.4504,90.544,4071.0
2020-01-23 14:00:00,96.66,96.7,96.64,96.67,6166.0,90.544,90.5815,90.5253,90.5534,6166.0
2020-01-23 14:05:00,96.69,96.71,96.67,96.69,3134.0,90.5721,90.5909,90.5534,90.5721,3134.0
2020-01-23 14:10:00,96.7,96.7,96.62,96.66,1300.0,90.5815,90.5815,90.5066,90.544,1300.0
2020-01-23 14:15:00,96.67,96.77,96.66,96.77,1004.0,90.5534,90.6471,90.544,90.6471,1004.0
2020-01-23 14:20:00,96.77,96.77,96.62,96.64,3590.0,90.6471,90.6471,90.5066,90.5253,3590.0
2020-01-23 14:25:00,96.64,96.64,96.59,96.62,2213.0,90.5253,90.5253,90.4785,90.5066,2213.0
2020-01-23 14:30:00,96.61,96.72,96.61,96.71,3043.0,90.4972,90.6002,90.4972,90.5909,3043.0
2020-01-23 14:35:00,96.72,96.76,96.71,96.72,2000.0,90.6002,90.6377,90.5909,90.6002,2000.0
2020-01-23 14:40:00,96.74,96.81,96.71,96.81,2200.0,90.619,90.6845,90.5909,90.6845,2200.0
2020-01-23 14:45:00,96.8,96.81,96.75,96.8,1700.0,90.6752,90.6845,90.6283,90.6752,1700.0
2020-01-23 14:50:00,96.81,96.89,96.8,96.89,4677.0,90.6845,90.7595,90.6752,90.7595,4677.0
2020-01-23 14:55:00,96.87,96.89,96.83,96.88,3826.0,90.7407,90.7595,90.7033,90.7501,3826.0
2020-01-23 15:00:00,96.91,96.99,96.91,96.97,6386.0,90.7782,90.8532,90.7782,90.8344,6386.0
2020-01-23 15:05:00,96.96,97.0,96.91,96.98,9634.0,90.8251,90.8625,90.7782,90.8438,9634.0
2020-01-23 15:10:00,96.96,96.99,96.93,96.97,6447.0,90.8251,90.8532,90.7969,90.8344,6447.0
2020-01-23 15:15:00,96.96,96.99,96.95,96.99,6249.0,90.8251,90.8532,90.8157,90.8532,6249.0
2020-01-23 15:20:00,96.98,97.04,96.95,97.01,8308.0,90.8438,90.9,90.8157,90.8719,8308.0
2020-01-23 15:25:00,97.0,97.07,96.97,97.04,5893.0,90.8625,90.9281,90.8344,90.9,5893.0
2020-01-23 15:30:00,97.03,97.09,97.02,97.05,8226.0,90.8906,90.9468,90.8813,90.9094,8226.0
2020-01-23 15:35:00,97.03,97.07,97.02,97.06,7833.0,90.8906,90.9281,90.8813,90.9187,7833.0
2020-01-23 15:40:00,97.06,97.09,97.01,97.09,10822.0,90.9187,90.9468,90.8719,90.9468,10822.0
2020-01-23 15:45:00,97.08,97.17,97.06,97.13,16899.0,90.9375,91.0218,90.9187,90.9843,16899.0
2020-01-23 15:50:00,97.12,97.13,96.97,97.06,22585.0,90.9749,90.9843,90.8344,90.9187,22585.0
2020-01-23 15:55:00,97.06,97.12,96.93,96.99,72274.0,90.9187,90.9749,90.7969,90.8532,72274.0
2020-01-24 09:30:00,97.23,97.23,96.66,97.09,4630.0,91.078,91.078,90.544,90.9468,4630.0
2020-01-24 09:35:00,97.01,97.25,97.01,97.25,2200.0,90.8719,91.0967,90.8719,91.0967,2200.0
2020-01-24 09:40:00,97.3,97.3,97.22,97.22,701.0,91.1435,91.1435,91.0686,91.0686,701.0
2020-01-24 09:45:00,97.23,97.23,97.09,97.13,556.0,91.078,91.078,90.9468,90.9843,556.0
2020-01-24 09:50:00,97.1,97.18,97.05,97.09,12340.0,90.9562,91.0311,90.9094,90.9468,12340.0
2020-01-24 09:55:00,97.15,97.16,97.06,97.09,1200.0,91.003,91.0124,90.9187,90.9468,1200.0
2020-01-24 10:00:00,97.2,97.2,96.92,96.92,2285.0,91.0499,91.0499,90.7876,90.7876,2285.0
2020-01-24 10:05:00,96.94,96.94,96.86,96.89,1311.0,90.8063,90.8063,90.7314,90.7595,1311.0
2020-01-24 10:10:00,96.86,97.06,96.86,97.06,1900.0,90.7314,90.9187,90.7314,90.9187,1900.0
2020-01-24 10:15:00,97.04,97.06,96.97,96.98,1923.0,90.9,90.9187,90.8344,90.8438,1923.0
2020-01-24 10:20:00,96.95,96.95,96.89,96.92,501.0,90.8157,90.8157,90.7595,90.7876,501.0
2020-01-24 10:25:00,96.97,96.99,96.87,96.87,1615.0,90.8344,90.8532,90.7407,90.7407,1615.0
2020-01-24 10:30:00,96.91,97.0,96.91,96.99,1432.0,90.7782,90.8625,90.7782,90.8532,1432.0
2020-01-24 10:35:00,96.9,96.96,96.88,96.96,866.0,90.7688,90.8251,90.7501,90.8251,866.0
2020-01-24 10:40:00,96.98,97.0,96.93,96.93,3853.0,90.8438,90.8625,90.7969,90.7969,3853.0
2020-01-24 10:45:00,96.95,97.1,96.95,97.08,2156.0,90.8157,90.9562,90.8157,90.9375,2156.0
2020-01-24 10:50:00,97.06,97.17,97.05,97.16,24517.0,90.9187,91.0218,90.9094,91.0124,24517.0
2020-01-24 10:55:00,97.14,97.16,97.04,97.05,5916.0,90.9937,91.0124,90.9,90.9094,5916.0
2020-01-24 11:00:00,97.05,97.16,97.05,97.14,3845.0,90.9094,91.0124,90.9094,90.9937,3845.0
2020-01-24 11:05:00,97.14,97.14,97.07,97.07,1000.0,90.9937,90.9937,90.9281,90.9281,1000.0
2020-01-24 11:10:00,97.07,97.13,97.03,97.03,2900.0,90.9281,90.9843,90.8906,90.8906,2900.0
2020-01-24 11:15:00,97.07,97.09,96.89,96.97,2369.0,90.9281,90.9468,90.7595,90.8344,2369.0
2020-01-24 11:20:00,97.0,97.02,96.98,96.98,3400.0,90.8625,90.8813,90.8438,90.8438,3400.0
2020-01-24 11:25:00,96.98,96.99,96.89,96.98,2400.0,90.8438,90.8532,90.7595,90.8438,2400.0
2020-01-24 11:30:00,97.0,97.01,96.87,96.87,2300.0,90.8625,90.8719,90.7407,90.7407,2300.0
2020-01-24 11:35:00,96.9,97.02,96.86,96.99,1995.0,90.7688,90.8813,90.7314,90.8532,1995.0
2020-01-24 11:40:00,96.99,97.0,96.85,96.93,1583.0,90.8532,90.8625,90.722,90.7969,1583.0
2020-01-24 11:45:00,96.94,97.07,96.94,97.02,2500.0,90.8063,90.9281,90.8063,90.8813,2500.0
2020-01-24 11:50:00,97.01,97.04,97.0,97.04,620.0,90.8719,90.9,90.8625,90.9,620.0
2020-01-24 11:55:00,96.93,96.93,96.93,96.93,300.0,90.7969,90.7969,90.7969,90.7969,300.0
2020-01-24 12:00:00,96.92,96.93,96.84,96.85,1600.0,90.7876,90.7969,90.7126,90.722,1600.0
2020-01-24 12:05:00,96.85,96.92,96.8,96.8,2900.0,90.722,90.7876,90.6752,90.6752,2900.0
2020-01-24 12:10:00,96.8,96.92,96.76,96.92,4089.0,90.6752,90.7876,90.6377,90.7876,4089.0
2020-01-24 12:15:00,96.96,96.96,96.73,96.73,3188.0,90.8251,90.8251,90.6096,90.6096,3188.0
2020-01-24 12:20:00,96.72,96.81,96.72,96.81,910.0,90.6002,90.6845,90.6002,90.6845,910.0
2020-01-24 12:25:00,96.88,96.88,96.75,96.81,1312.0,90.7501,90.7501,90.6283,90.6845,1312.0
2020-01-24 12:30:00,96.83,96.98,96.83,96.98,2105.0,90.7033,90.8438,90.7033,90.8438,2105.0
2020-01-24 12:35:00,96.97,96.98,96.91,96.97,1636.0,90.8344,90.8438,90.7782,90.8344,1636.0
2020-01-24 12:40:00,96.95,97.03,96.95,96.98,1128.0,90.8157,90.8906,90.8157,90.8438,1128.0
2020-01-24 12:45:00,96.97,96.99,96.92,96.97,2420.0,90.8344,90.8532,90.7876,90.8344,2420.0
2020-01-24 12:50:00,96.98,97.02,96.93,96.99,2449.0,90.8438,90.8813,90.7969,90.8532,2449.0
2020-01-24 12:55:00,96.98,97.0,96.94,97.0,1200.0,90.8438,90.8625,90.8063,90.8625,1200.0
2020-01-24 13:00:00,97.04,97.05,96.89,96.91,3029.0,90.9,90.9094,90.7595,90.7782,3029.0
2020-01-24 13:05:00,96.87,96.92,96.85,96.89,2704.0,90.7407,90.7876,90.722,90.7595,2704.0
2020-01-24 13:10:00,96.84,96.85,96.76,96.76,1300.0,90.7126,90.722,90.6377,90.6377,1300.0
2020-01-24 13:15:00,96.79,96.81,96.78,96.79,981.0,90.6658,90.6845,90.6564,90.6658,981.0
2020-01-24 13:20:00,96.77,96.86,96.77,96.85,1439.0,90.6471,90.7314,90.6471,90.722,1439.0
2020-01-24 13:25:00,96.82,96.84,96.73,96.73,1000.0,90.6939,90.7126,90.6096,90.6096,1000.0
2020-01-24 13:30:00,96.68,96.68,96.63,96.66,719.0,90.5628,90.5628,90.5159,90.544,719.0
2020-01-24 13:35:00,96.66,96.71,96.66,96.66,1018.0,90.544,90.5909,90.544,90.544,1018.0
2020-01-24 13:40:00,96.61,96.61,96.54,96.6,1607.0,90.4972,90.4972,90.4316,90.4878,1607.0
2020-01-24 13:45:00,96.59,96.63,96.48,96.48,1780.0,90.4785,90.5159,90.3754,90.3754,1780.0
2020-01-24 13:50:00,96.5,96.5,96.44,96.45,1300.0,90.3942,90.3942,90.338,90.3473,1300.0
2020-01-24 13:55:00,96.47,96.51,96.42,96.51,3187.0,90.3661,90.4035,90.3192,90.4035,3187.0
2020-01-24 14:00:00,96.46,96.46,96.4,96.4,800.0,90.3567,90.3567,90.3005,90.3005,800.0
2020-01-24 14:05:00,96.55,96.55,96.51,96.53,700.0,90.441,90.441,90.4035,90.4223,700.0
2020-01-24 14:10:00,96.53,96.53,96.36,96.41,1204.0,90.4223,90.4223,90.263,90.3099,1204.0
2020-01-24 14:15:00,96.43,96.43,96.29,96.3,1741.0,90.3286,90.3286,90.1974,90.2068,1741.0
2020-01-24 14:20:00,96.27,96.28,96.23,96.28,2904.0,90.1787,90.1881,90.1412,90.1881,2904.0
2020-01-24 14:25:00,96.28,96.4,96.28,96.36,1723.0,90.1881,90.3005,90.1881,90.263,1723.0
2020-01-24 14:30:00,96.39,96.45,96.37,96.4,1035.0,90.2911,90.3473,90.2724,90.3005,1035.0
2020-01-24 14:35:00,96.42,96.42,96.35,96.4,2539.0,90.3192,90.3192,90.2536,90.3005,2539.0
2020-01-24 14:40:00,96.43,96.49,96.35,96.35,2995.0,90.3286,90.3848,90.2536,90.2536,2995.0
2020-01-24 14:45:00,96.36,96.42,96.33,96.42,3426.0,90.263,90.3192,90.2349,90.3192,3426.0
2020-01-24 14:50:00,96.42,96.49,96.42,96.48,2832.0,90.3192,90.3848,90.3192,90.3754,2832.0
2020-01-24 14:55:00,96.51,96.59,96.51,96.59,1868.0,90.4035,90.4785,90.4035,90.4785,1868.0
2020-01-24 15:00:00,96.58,96.65,96.53,96.61,3935.0,90.4691,90.5347,90.4223,90.4972,3935.0
2020-01-24 15:05:00,96.63,96.65,96.6,96.62,2026.0,90.5159,90.5347,90.4878,90.5066,2026.0
2020-01-24 15:10:00,96.66,96.66,96.59,96.62,3114.0,90.544,90.544,90.4785,90.5066,3114.0
2020-01-24 15:15:00,96.67,96.78,96.67,96.78,1792.0,90.5534,90.6564,90.5534,90.6564,1792.0
2020-01-24 15:20:00,96.75,96.84,96.75,96.76,3282.0,90.6283,90.7126,90.6283,90.6377,3282.0
2020-01-24 15:25:00,96.78,96.81,96.73,96.75,2969.0,90.6564,90.6845,90.6096,90.6283,2969.0
2020-01-24 15:30:00,96.71,96.71,96.56,96.59,6238.0,90.5909,90.5909,90.4504,90.4785,6238.0
2020-01-24 15:35:00,96.64,96.76,96.63,96.66,6212.0,90.5253,90.6377,90.5159,90.544,6212.0
2020-01-24 15:40:00,96.59,96.59,96.53,96.57,3180.0,90.4785,90.4785,90.4223,90.4597,3180.0
2020-01-24 15:45:00,96.56,96.68,96.56,96.64,4763.0,90.4504,90.5628,90.4504,90.5253,4763.0
2020-01-24 15:50:00,96.64,96.86,96.54,96.82,23273.0,90.5253,90.7314,90.4316,90.6939,23273.0
2020-01-24 15:55:00,96.81,96.87,96.73,96.85,36047.0,90.6845,90.7407,90.6096,90.722,36047.0
2020-01-27 09:30:00,95.8,96.19,95.78,95.97,17688.0,89.7384,90.1038,89.7197,89.8977,17688.0
2020-01-27 09:35:00,96.23,96.59,95.95,96.4,4755.0,90.1412,90.4785,89.879,90.3005,4755.0
2020-01-27 09:40:00,96.29,96.76,96.25,96.76,5264.0,90.1974,90.6377,90.16,90.6377,5264.0
2020-01-27 09:45:00,96.76,96.96,96.76,96.89,3200.0,90.6377,90.8251,90.6377,90.7595,3200.0
2020-01-27 09:50:00,96.88,96.96,96.79,96.92,5747.0,90.7501,90.8251,90.6658,90.7876,5747.0
2020-01-27 09:55:00,96.87,96.99,96.78,96.85,6658.0,90.7407,90.8532,90.6564,90.722,6658.0
2020-01-27 10:00:00,96.84,96.84,96.66,96.76,2900.0,90.7126,90.7126,90.544,90.6377,2900.0
2020-01-27 10:05:00,96.7,96.77,96.69,96.72,1692.0,90.5815,90.6471,90.5721,90.6002,1692.0
2020-01-27 10:10:00,96.71,96.87,96.71,96.82,3920.0,90.5909,90.7407,90.5909,90.6939,3920.0
2020-01-27 10:15:00,96.83,96.83,96.68,96.69,4185.0,90.7033,90.7033,90.5628,90.5721,4185.0
2020-01-27 10:20:00,96.69,96.78,96.62,96.72,2543.0,90.5721,90.6564,90.5066,90.6002,2543.0
2020-01-27 10:25:00,96.61,96.88,96.61,96.79,2258.0,90.4972,90.7501,90.4972,90.6658,2258.0
2020-01-27 10:30:00,96.82,96.84,96.77,96.77,2392.0,90.6939,90.7126,90.6471,90.6471,2392.0
2020-01-27 10:35:00,96.76,96.95,96.7,96.93,5567.0,90.6377,90.8157,90.5815,90.7969,5567.0
2020-01-27 10:40:00,96.88,96.91,96.78,96.83,3860.0,90.7501,90.7782,90.6564,90.7033,3860.0
2020-01-27 10:45:00,96.85,96.85,96.71,96.71,5286.0,90.722,90.722,90.5909,90.5909,5286.0
2020-01-27 10:50:00,96.76,96.79,96.61,96.62,2600.0,90.6377,90.6658,90.4972,90.5066,2600.0
2020-01-27 10:55:00,96.66,96.78,96.61,96.71,4303.0,90.544,90.6564,90.4972,90.5909,4303.0
2020-01-27 11:00:00,96.71,96.84,96.68,96.84,2800.0,90.5909,90.7126,90.5628,90.7126,2800.0
2020-01-27 11:05:00,96.81,96.82,96.65,96.65,2000.0,90.6845,90.6939,90.5347,90.5347,2000.0
2020-01-27 11:10:00,96.68,96.68,96.51,96.51,3100.0,90.5628,90.5628,90.4035,90.4035,3100.0
2020-01-27 11:15:00,96.52,96.52,96.32,96.33,2925.0,90.4129,90.4129,90.2255,90.2349,2925.0
2020-01-27 11:20:00,96.3,96.39,96.27,96.33,3332.0,90.2068,90.2911,90.1787,90.2349,3332.0
2020-01-27 11:25:00,96.35,96.37,96.21,96.31,3600.0,90.2536,90.2724,90.1225,90.2162,3600.0
2020-01-27 11:30:00,96.26,96.31,96.2,96.26,11144.0,90.1693,90.2162,90.1131,90.1693,11144.0
2020-01-27 11:35:00,96.4,96.46,96.33,96.42,1811.0,90.3005,90.3567,90.2349,90.3192,1811.0
2020-01-27 11:40:00,96.45,96.61,96.43,96.61,5321.0,90.3473,90.4972,90.3286,90.4972,5321.0
2020-01-27 11:45:00,96.62,96.66,96.51,96.6,7094.0,90.5066,90.544,90.4035,90.4878,7094.0
2020-01-27 11:50:00,96.58,96.58,96.5,96.54,3352.0,90.4691,90.4691,90.3942,90.4316,3352.0
2020-01-27 11:55:00,96.52,96.54,96.46,96.46,8729.0,90.4129,90.4316,90.3567,90.3567,8729.0
2020-01-27 12:00:00,96.48,96.48,96.44,96.44,200.0,90.3754,90.3754,90.338,90.338,200.0
2020-01-27 12:05:00,96.43,96.47,96.37,96.47,12200.0,90.3286,90.3661,90.2724,90.3661,12200.0
2020-01-27 12:10:00,96.49,96.56,96.42,96.42,8266.0,90.3848,90.4504,90.3192,90.3192,8266.0
2020-01-27 12:15:00,96.42,96.46,96.42,96.44,70270.0,90.3192,90.3567,90.3192,90.338,70270.0
2020-01-27 12:20:00,96.52,96.61,96.52,96.61,2004.0,90.4129,90.4972,90.4129,90.4972,2004.0
2020-01-27 12:25:00,96.57,96.57,96.53,96.53,403.0,90.4597,90.4597,90.4223,90.4223,403.0
2020-01-27 12:30:00,96.55,96.55,96.5,96.51,445.0,90.441,90.441,90.3942,90.4035,445.0
2020-01-27 12:35:00,96.51,96.52,96.44,96.51,2208.0,90.4035,90.4129,90.338,90.4035,2208.0
2020-01-27 12:40:00,96.5,96.62,96.47,96.62,1050.0,90.3942,90.5066,90.3661,90.5066,1050.0
2020-01-27 12:45:00,96.59,96.6,96.54,96.54,1307.0,90.4785,90.4878,90.4316,90.4316,1307.0
2020-01-27 12:50:00,96.54,96.58,96.47,96.5,1493.0,90.4316,90.4691,90.3661,90.3942,1493.0
2020-01-27 12:55:00,96.49,96.49,96.35,96.41,2422.0,90.3848,90.3848,90.2536,90.3099,2422.0
2020-01-27 13:00:00,96.4,96.46,96.4,96.45,404.0,90.3005,90.3567,90.3005,90.3473,404.0
2020-01-27 13:05:00,96.38,96.41,96.38,96.4,1100.0,90.2817,90.3099,90.2817,90.3005,1100.0
2020-01-27 13:10:00,96.37,96.37,96.32,96.35,1259.0,90.2724,90.2724,90.2255,90.2536,1259.0
2020-01-27 13:15:00,96.37,96.47,96.37,96.47,801.0,90.2724,90.3661,90.2724,90.3661,801.0
2020-01-27 13:20:00,96.47,96.55,96.44,96.46,4409.0,90.3661,90.441,90.338,90.3567,4409.0
2020-01-27 13:25:00,96.49,96.56,96.49,96.56,700.0,90.3848,90.4504,90.3848,90.4504,700.0
2020-01-27 13:30:00,96.53,96.56,96.47,96.47,1227.0,90.4223,90.4504,90.3661,90.3661,1227.0
2020-01-27 13:35:00,96.51,96.52,96.47,96.52,1200.0,90.4035,90.4129,90.3661,90.4129,1200.0
2020-01-27 13:40:00,96.51,96.51,96.43,96.46,1700.0,90.4035,90.4035,90.3286,90.3567,1700.0
2020-01-27 13:45:00,96.43,96.47,96.37,96.39,2901.0,90.3286,90.3661,90.2724,90.2911,2901.0
2020-01-27 13:50:00,96.41,96.42,96.3,96.3,1201.0,90.3099,90.3192,90.2068,90.2068,1201.0
2020-01-27 13:55:00,96.33,96.37,96.31,96.31,3223.0,90.2349,90.2724,90.2162,90.2162,3223.0
2020-01-27 14:00:00,96.29,96.29,96.19,96.23,3481.0,90.1974,90.1974,90.1038,90.1412,3481.0
2020-01-27 14:05:00,96.26,96.35,96.25,96.32,900.0,90.1693,90.2536,90.16,90.2255,900.0
2020-01-27 14:10:00,96.33,96.4,96.33,96.4,901.0,90.2349,90.3005,90.2349,90.3005,901.0
2020-01-27 14:15:00,96.41,96.42,96.36,96.38,2300.0,90.3099,90.3192,90.263,90.2817,2300.0
2020-01-27 14:20:00,96.37,96.37,96.28,96.34,2002.0,90.2724,90.2724,90.1881,90.2443,2002.0
2020-01-27 14:25:00,96.35,96.41,96.35,96.41,806.0,90.2536,90.3099,90.2536,90.3099,806.0
2020-01-27 14:30:00,96.41,96.46,96.36,96.39,7149.0,90.3099,90.3567,90.263,90.2911,7149.0
2020-01-27 14:35:00,96.39,96.41,96.34,96.41,1400.0,90.2911,90.3099,90.2443,90.3099,1400.0
2020-01-27 14:40:00,96.42,96.42,96.36,96.4,1160.0,90.3192,90.3192,90.263,90.3005,1160.0
2020-01-27 14:45:00,96.37,96.37,96.26,96.29,4404.0,90.2724,90.2724,90.1693,90.1974,4404.0
2020-01-27 14:50:00,96.25,96.3,96.17,96.19,700.0,90.16,90.2068,90.085,90.1038,700.0
2020-01-27 14:55:00,96.2,96.26,96.18,96.26,5227.0,90.1131,90.1693,90.0944,90.1693,5227.0
2020-01-27 15:00:00,96.25,96.3,96.22,96.24,5194.0,90.16,90.2068,90.1319,90.1506,5194.0
2020-01-27 15:05:00,96.24,96.32,96.24,96.26,3624.0,90.1506,90.2255,90.1506,90.1693,3624.0
2020-01-27 15:10:00,96.22,96.28,96.16,96.2,6046.0,90.1319,90.1881,90.0757,90.1131,6046.0
2020-01-27 15:15:00,96.2,96.36,96.2,96.36,1533.0,90.1131,90.263,90.1131,90.263,1533.0
2020-01-27 15:20:00,96.35,96.38,96.34,96.35,2100.0,90.2536,90.2817,90.2443,90.2536,2100.0
2020-01-27 15:25:00,96.33,96.37,96.27,96.27,3807.0,90.2349,90.2724,90.1787,90.1787,3807.0
2020-01-27 15:30:00,96.2,96.26,96.16,96.17,2206.0,90.1131,90.1693,90.0757,90.085,2206.0
2020-01-27 15:35:00,96.16,96.32,96.16,96.3,60164.0,90.0757,90.2255,90.0757,90.2068,60164.0
2020-01-27 15:40:00,96.38,96.43,96.35,96.42,2313.0,90.2817,90.3286,90.2536,90.3192,2313.0
2020-01-27 15:45:00,96.38,96.45,96.24,96.24,7229.0,90.2817,90.3473,90.1506,90.1506,7229.0
2020-01-27 15:50:00,96.21,96.24,96.13,96.14,13734.0,90.1225,90.1506,90.0476,90.0569,13734.0
2020-01-27 15:55:00,96.12,96.21,96.11,96.19,41230.0,90.0382,90.1225,90.0288,90.1038,41230.0
2020-01-28 09:30:00,96.58,97.09,96.25,97.09,9624.0,90.4691,90.9468,90.16,90.9468,9624.0
2020-01-28 09:35:00,97.06,97.25,96.93,97.17,5498.0,90.9187,91.0967,90.7969,91.0218,5498.0
2020-01-28 09:40:00,97.19,97.27,96.96,97.16,6044.0,91.0405,91.1154,90.8251,91.0124,6044.0
2020-01-28 09:45:00,97.22,97.4,97.14,97.39,3925.0,91.0686,91.2372,90.9937,91.2278,3925.0
2020-01-28 09:50:00,97.31,97.42,97.17,97.27,50935.0,91.1529,91.2559,91.0218,91.1154,50935.0
2020-01-28 09:55:00,97.26,97.5,97.2,97.5,6400.0,91.1061,91.3309,91.0499,91.3309,6400.0
2020-01-28 10:00:00,97.64,97.67,97.53,97.61,3459.0,91.462,91.4901,91.359,91.4339,3459.0
2020-01-28 10:05:00,97.63,97.91,97.62,97.78,3700.0,91.4527,91.7149,91.4433,91.5932,3700.0
2020-01-28 10:10:00,97.85,97.85,97.79,97.8,400.0,91.6587,91.6587,91.6025,91.6119,400.0
2020-01-28 10:15:00,97.87,97.92,97.83,97.92,1573.0,91.6775,91.7243,91.64,91.7243,1573.0
2020-01-28 10:20:00,97.89,98.08,97.85,98.01,5474.0,91.6962,91.8742,91.6587,91.8086,5474.0
2020-01-28 10:25:00,98.05,98.32,98.04,98.27,5190.0,91.8461,92.099,91.8367,92.0522,5190.0
2020-01-28 10:30:00,98.28,98.36,98.25,98.36,2265.0,92.0615,92.1365,92.0334,92.1365,2265.0
2020-01-28 10:35:00,98.31,98.32,98.1,98.11,3043.0,92.0896,92.099,91.8929,91.9023,3043.0
2020-01-28 10:40:00,98.09,98.37,98.08,98.37,1191.0,91.8836,92.1458,91.8742,92.1458,1191.0
2020-01-28 10:45:00,98.44,98.45,98.32,98.36,1300.0,92.2114,92.2208,92.099,92.1365,1300.0
2020-01-28 10:50:00,98.39,98.53,98.37,98.52,3418.0,92.1646,92.2957,92.1458,92.2863,3418.0
2020-01-28 10:55:00,98.47,98.56,98.44,98.45,2015.0,92.2395,92.3238,92.2114,92.2208,2015.0
2020-01-28 11:00:00,98.5,98.57,98.44,98.45,1400.0,92.2676,92.3332,92.2114,92.2208,1400.0
2020-01-28 11:05:00,98.43,98.52,98.3,98.3,3068.0,92.202,92.2863,92.0803,92.0803,3068.0
2020-01-28 11:10:00,98.28,98.3,98.19,98.19,1920.0,92.0615,92.0803,91.9772,91.9772,1920.0
2020-01-28 11:15:00,98.19,98.24,98.11,98.14,500.0,91.9772,92.0241,91.9023,91.9304,500.0
2020-01-28 11:20:00,98.13,98.28,98.13,98.28,1725.0,91.921,92.0615,91.921,92.0615,1725.0
2020-01-28 11:25:00,98.27,98.3,98.22,98.23,1575.0,92.0522,92.0803,92.0053,92.0147,1575.0
2020-01-28 11:30:00,98.26,98.3,98.12,98.13,2981.0,92.0428,92.0803,91.9117,91.921,2981.0
2020-01-28 11:35:00,98.15,98.15,98.12,98.15,1406.0,91.9398,91.9398,91.9117,91.9398,1406.0
2020-01-28 11:40:00,98.13,98.19,98.13,98.15,2312.0,91.921,91.9772,91.921,91.9398,2312.0
2020-01-28 11:45:00,98.17,98.22,98.14,98.22,1600.0,91.9585,92.0053,91.9304,92.0053,1600.0
2020-01-28 11:50:00,98.19,98.39,98.19,98.39,4553.0,91.9772,92.1646,91.9772,92.1646,4553.0
2020-01-28 11:55:00,98.39,98.44,98.36,98.44,2309.0,92.1646,92.2114,92.1365,92.2114,2309.0
2020-01-28 12:00:00,98.42,98.45,98.34,98.42,4318.0,92.1927,92.2208,92.1177,92.1927,4318.0
2020-01-28 12:05:00,98.42,98.59,98.42,98.59,17033.0,92.1927,92.3519,92.1927,92.3519,17033.0
2020-01-28 12:10:00,98.59,98.66,98.58,98.58,1700.0,92.3519,92.4175,92.3425,92.3425,1700.0
2020-01-28 12:15:00,98.58,98.7,98.57,98.7,1646.0,92.3425,92.455,92.3332,92.455,1646.0
2020-01-28 12:20:00,98.73,98.83,98.7,98.78,2743.0,92.4831,92.5767,92.455,92.5299,2743.0
2020-01-28 12:25:00,98.78,98.8,98.74,98.75,5288.0,92.5299,92.5486,92.4924,92.5018,5288.0
2020-01-28 12:30:00,98.73,98.73,98.53,98.57,2585.0,92.4831,92.4831,92.2957,92.3332,2585.0
2020-01-28 12:35:00,98.56,98.56,98.4,98.45,2184.0,92.3238,92.3238,92.1739,92.2208,2184.0
2020-01-28 12:40:00,98.38,98.41,98.36,98.41,1600.0,92.1552,92.1833,92.1365,92.1833,1600.0
2020-01-28 12:45:00,98.38,98.43,98.29,98.43,4784.0,92.1552,92.202,92.0709,92.202,4784.0
2020-01-28 12:50:00,98.43,98.53,98.38,98.51,5196.0,92.202,92.2957,92.1552,92.277,5196.0
2020-01-28 12:55:00,98.48,98.54,98.46,98.5,2500.0,92.2489,92.3051,92.2301,92.2676,2500.0
2020-01-28 13:00:00,98.5,98.53,98.44,98.45,5096.0,92.2676,92.2957,92.2114,92.2208,5096.0
2020-01-28 13:05:00,98.49,98.49,98.36,98.46,4213.0,92.2582,92.2582,92.1365,92.2301,4213.0
2020-01-28 13:10:00,98.48,98.55,98.48,98.53,1550.0,92.2489,92.3144,92.2489,92.2957,1550.0
2020-01-28 13:15:00,98.53,98.53,98.42,98.5,3083.0,92.2957,92.2957,92.1927,92.2676,3083.0
2020-01-28 13:20:00,98.5,98.54,98.45,98.45,2004.0,92.2676,92.3051,92.2208,92.2208,2004.0
2020-01-28 13:25:00,98.45,98.53,98.45,98.52,1400.0,92.2208,92.2957,92.2208,92.2863,1400.0
2020-01-28 13:30:00,98.54,98.54,98.43,98.43,2103.0,92.3051,92.3051,92.202,92.202,2103.0
2020-01-28 13:35:00,98.44,98.47,98.4,98.43,2909.0,92.2114,92.2395,92.1739,92.202,2909.0
2020-01-28 13:40:00,98.44,98.55,98.44,98.45,4746.0,92.2114,92.3144,92.2114,92.2208,4746.0
2020-01-28 13:45:00,98.47,98.5,98.42,98.5,1430.0,92.2395,92.2676,92.1927,92.2676,1430.0
2020-01-28 13:50:00,98.5,98.52,98.42,98.47,17400.0,92.2676,92.2863,92.1927,92.2395,17400.0
2020-01-28 13:55:00,98.5,98.5,98.44,98.47,6029.0,92.2676,92.2676,92.2114,92.2395,6029.0
2020-01-28 14:00:00,98.51,98.57,98.49,98.51,1902.0,92.277,92.3332,92.2582,92.277,1902.0
2020-01-28 14:05:00,98.49,98.55,98.44,98.55,2218.0,92.2582,92.3144,92.2114,92.3144,2218.0
2020-01-28 14:10:00,98.56,98.61,98.54,98.61,1483.0,92.3238,92.3707,92.3051,92.3707,1483.0
2020-01-28 14:15:00,98.65,98.72,98.64,98.69,27000.0,92.4081,92.4737,92.3988,92.4456,27000.0
2020-01-28 14:20:00,98.7,98.7,98.65,98.65,2748.0,92.455,92.455,92.4081,92.4081,2748.0
2020-01-28 14:25:00,98.66,98.7,98.65,98.67,2217.0,92.4175,92.455,92.4081,92.4269,2217.0
2020-01-28 14:30:00,98.67,98.78,98.66,98.78,3299.0,92.4269,92.5299,92.4175,92.5299,3299.0
2020-01-28 14:35:00,98.77,98.85,98.77,98.8,2202.0,92.5205,92.5955,92.5205,92.5486,2202.0
2020-01-28 14:40:00,98.81,98.93,98.81,98.91,3720.0,92.558,92.6704,92.558,92.6517,3720.0
2020-01-28 14:45:00,98.9,98.9,98.8,98.82,2200.0,92.6423,92.6423,92.5486,92.5674,2200.0
2020-01-28 14:50:00,98.8,98.8,98.66,98.66,9802.0,92.5486,92.5486,92.4175,92.4175,9802.0
2020-01-28 14:55:00,98.68,98.69,98.6,98.6,1525.0,92.4362,92.4456,92.3613,92.3613,1525.0
2020-01-28 15:00:00,98.6,98.62,98.52,98.55,3267.0,92.3613,92.38,92.2863,92.3144,3267.0
2020-01-28 15:05:00,98.57,98.63,98.52,98.53,6418.0,92.3332,92.3894,92.2863,92.2957,6418.0
2020-01-28 15:10:00,98.55,98.6,98.54,98.56,4608.0,92.3144,92.3613,92.3051,92.3238,4608.0
2020-01-28 15:15:00,98.56,98.56,98.45,98.54,2779.0,92.3238,92.3238,92.2208,92.3051,2779.0
2020-01-28 15:20:00,98.54,98.6,98.53,98.56,3376.0,92.3051,92.3613,92.2957,92.3238,3376.0
2020-01-28 15:25:00,98.57,98.61,98.51,98.53,3669.0,92.3332,92.3707,92.277,92.2957,3669.0
2020-01-28 15:30:00,98.55,98.58,98.49,98.55,5247.0,92.3144,92.3425,92.2582,92.3144,5247.0
2020-01-28 15:35:00,98.56,98.61,98.48,98.49,3329.0,92.3238,92.3707,92.2489,92.2582,3329.0
2020-01-28 15:40:00,98.5,98.57,98.49,98.55,5384.0,92.2676,92.3332,92.2582,92.3144,5384.0
2020-01-28 15:45:00,98.56,98.63,98.54,98.6,6183.0,92.3238,92.3894,92.3051,92.3613,6183.0
2020-01-28 15:50:00,98.61,98.61,98.48,98.48,19595.0,92.3707,92.3707,92.2489,92.2489,19595.0
2020-01-28 15:55:00,98.48,98.61,98.34,98.34,60912.0,92.2489,92.3707,92.1177,92.1177,60912.0
2020-01-29 09:30:00,98.76,98.86,98.43,98.67,5998.0,92.5112,92.6048,92.202,92.4269,5998.0
2020-01-29 09:35:00,98.53,98.69,98.5,98.69,2206.0,92.2957,92.4456,92.2676,92.4456,2206.0
2020-01-29 09:40:00,98.66,98.79,98.64,98.75,1617.0,92.4175,92.5393,92.3988,92.5018,1617.0
2020-01-29 09:45:00,98.71,98.72,98.53,98.58,2800.0,92.4643,92.4737,92.2957,92.3425,2800.0
2020-01-29 09:50:00,98.58,98.66,98.57,98.65,6201.0,92.3425,92.4175,92.3332,92.4081,6201.0
2020-01-29 09:55:00,98.62,98.62,98.53,98.58,1020.0,92.38,92.38,92.2957,92.3425,1020.0
2020-01-29 10:00:00,98.55,98.71,98.55,98.66,3973.0,92.3144,92.4643,92.3144,92.4175,3973.0
2020-01-29 10:05:00,98.7,98.88,98.69,98.88,5504.0,92.455,92.6236,92.4456,92.6236,5504.0
2020-01-29 10:10:00,98.9,98.91,98.83,98.83,1250.0,92.6423,92.6517,92.5767,92.5767,1250.0
2020-01-29 10:15:00,98.91,98.92,98.89,98.89,740.0,92.6517,92.661,92.6329,92.6329,740.0
2020-01-29 10:20:00,98.89,98.96,98.88,98.9,900.0,92.6329,92.6985,92.6236,92.6423,900.0
2020-01-29 10:25:00,98.97,99.01,98.97,99.0,1020.0,92.7079,92.7453,92.7079,92.736,1020.0
2020-01-29 10:30:00,99.01,99.16,99.0,99.14,2900.0,92.7453,92.8859,92.736,92.8671,2900.0
2020-01-29 10:35:00,99.1,99.18,99.1,99.11,2901.0,92.8296,92.9046,92.8296,92.839,2901.0
2020-01-29 10:40:00,99.08,99.13,99.05,99.12,1210.0,92.8109,92.8577,92.7828,92.8484,1210.0
2020-01-29 10:45:00,99.15,99.15,99.15,99.15,100.0,92.8765,92.8765,92.8765,92.8765,100.0
2020-01-29 10:50:00,99.2,99.2,99.15,99.15,1120.0,92.9233,92.9233,92.8765,92.8765,1120.0
2020-01-29 10:55:00,99.16,99.23,99.16,99.23,650.0,92.8859,92.9514,92.8859,92.9514,650.0
2020-01-29 11:00:00,99.24,99.26,99.13,99.2,9522.0,92.9608,92.9795,92.8577,92.9233,9522.0
2020-01-29 11:05:00,99.16,99.19,99.12,99.19,700.0,92.8859,92.914,92.8484,92.914,700.0
2020-01-29 11:10:00,99.15,99.27,99.07,99.27,9951.0,92.8765,92.9889,92.8015,92.9889,9951.0
2020-01-29 11:15:00,99.25,99.26,99.16,99.21,1957.0,92.9702,92.9795,92.8859,92.9327,1957.0
2020-01-29 11:20:00,99.27,99.36,99.27,99.29,2130.0,92.9889,93.0732,92.9889,93.0076,2130.0
2020-01-29 11:25:00,99.3,99.39,99.3,99.32,1100.0,93.017,93.1013,93.017,93.0357,1100.0
2020-01-29 11:30:00,99.3,99.3,99.26,99.26,896.0,93.017,93.017,92.9795,92.9795,896.0
2020-01-29 11:35:00,99.26,99.32,99.26,99.28,1916.0,92.9795,93.0357,92.9795,92.9983,1916.0
2020-01-29 11:40:00,99.29,99.45,99.22,99.22,4267.0,93.0076,93.1575,92.9421,92.9421,4267.0
2020-01-29 11:45:00,99.17,99.2,98.99,98.99,8851.0,92.8952,92.9233,92.7266,92.7266,8851.0
2020-01-29 11:50:00,98.97,99.08,98.95,99.08,2200.0,92.7079,92.8109,92.6891,92.8109,2200.0
2020-01-29 11:55:00,99.1,99.13,99.01,99.08,1938.0,92.8296,92.8577,92.7453,92.8109,1938.0
2020-01-29 12:00:00,99.05,99.1,99.04,99.07,402.0,92.7828,92.8296,92.7734,92.8015,402.0
2020-01-29 12:05:00,99.08,99.13,99.04,99.1,13643.0,92.8109,92.8577,92.7734,92.8296,13643.0
2020-01-29 12:10:00,99.08,99.26,99.08,99.25,2063.0,92.8109,92.9795,92.8109,92.9702,2063.0
2020-01-29 12:15:00,99.25,99.33,99.24,99.33,900.0,92.9702,93.0451,92.9608,93.0451,900.0
2020-01-29 12:20:00,99.26,99.27,99.23,99.24,1400.0,92.9795,92.9889,92.9514,92.9608,1400.0
2020-01-29 12:25:00,99.22,99.28,99.21,99.28,2100.0,92.9421,92.9983,92.9327,92.9983,2100.0
2020-01-29 12:30:00,99.26,99.28,99.24,99.25,2032.0,92.9795,92.9983,92.9608,92.9702,2032.0
2020-01-29 12:35:00,99.25,99.26,99.22,99.24,4700.0,92.9702,92.9795,92.9421,92.9608,4700.0
2020-01-29 12:40:00,99.19,99.19,99.13,99.13,400.0,92.914,92.914,92.8577,92.8577,400.0
2020-01-29 12:45:00,99.1,99.12,99.03,99.12,2177.0,92.8296,92.8484,92.7641,92.8484,2177.0
2020-01-29 12:50:00,99.12,99.15,99.1,99.15,505.0,92.8484,92.8765,92.8296,92.8765,505.0
2020-01-29 12:55:00,99.15,99.17,99.11,99.16,1128.0,92.8765,92.8952,92.839,92.8859,1128.0
2020-01-29 13:00:00,99.15,99.17,99.15,99.17,406.0,92.8765,92.8952,92.8765,92.8952,406.0
2020-01-29 13:05:00,99.15,99.18,99.14,99.15,1018.0,92.8765,92.9046,92.8671,92.8765,1018.0
2020-01-29 13:10:00,99.2,99.24,99.19,99.21,2200.0,92.9233,92.9608,92.914,92.9327,2200.0
2020-01-29 13:15:00,99.2,99.23,99.18,99.23,1518.0,92.9233,92.9514,92.9046,92.9514,1518.0
2020-01-29 13:20:00,99.17,99.22,99.16,99.19,643.0,92.8952,92.9421,92.8859,92.914,643.0
2020-01-29 13:25:00,99.16,99.23,99.16,99.23,800.0,92.8859,92.9514,92.8859,92.9514,800.0
2020-01-29 13:30:00,99.22,99.27,99.22,99.26,811.0,92.9421,92.9889,92.9421,92.9795,811.0
2020-01-29 13:35:00,99.25,99.32,99.24,99.25,6947.0,92.9702,93.0357,92.9608,92.9702,6947.0
2020-01-29 13:40:00,99.25,99.26,99.22,99.26,1000.0,92.9702,92.9795,92.9421,92.9795,1000.0
2020-01-29 13:45:00,99.23,99.25,99.17,99.18,1002.0,92.9514,92.9702,92.8952,92.9046,1002.0
2020-01-29 13:50:00,99.17,99.17,99.17,99.17,100.0,92.8952,92.8952,92.8952,92.8952,100.0
2020-01-29 13:55:00,99.2,99.25,99.09,99.09,2400.0,92.9233,92.9702,92.8203,92.8203,2400.0
2020-01-29 14:00:00,99.03,99.32,99.02,99.26,3901.0,92.7641,93.0357,92.7547,92.9795,3901.0
2020-01-29 14:05:00,99.25,99.27,99.24,99.25,1300.0,92.9702,92.9889,92.9608,92.9702,1300.0
2020-01-29 14:10:00,99.2,99.21,99.16,99.2,700.0,92.9233,92.9327,92.8859,92.9233,700.0
2020-01-29 14:15:00,99.2,99.29,99.2,99.24,7261.0,92.9233,93.0076,92.9233,92.9608,7261.0
2020-01-29 14:20:00,99.25,99.27,99.19,99.2,2597.0,92.9702,92.9889,92.914,92.9233,2597.0
2020-01-29 14:25:00,99.23,99.23,99.13,99.13,6607.0,92.9514,92.9514,92.8577,92.8577,6607.0
2020-01-29 14:30:00,99.13,99.18,99.1,99.18,2001.0,92.8577,92.9046,92.8296,92.9046,2001.0
2020-01-29 14:35:00,99.14,99.25,99.11,99.19,1217.0,92.8671,92.9702,92.839,92.914,1217.0
2020-01-29 14:40:00,99.18,99.21,99.13,99.18,1900.0,92.9046,92.9327,92.8577,92.9046,1900.0
2020-01-29 14:45:00,99.12,99.22,99.11,99.2,4398.0,92.8484,92.9421,92.839,92.9233,4398.0
2020-01-29 14:50:00,99.22,99.25,99.2,99.2,3409.0,92.9421,92.9702,92.9233,92.9233,3409.0
2020-01-29 14:55:00,99.19,99.2,99.09,99.09,4085.0,92.914,92.9233,92.8203,92.8203,4085.0
2020-01-29 15:00:00,99.13,99.13,98.95,99.0,4264.0,92.8577,92.8577,92.6891,92.736,4264.0
2020-01-29 15:05:00,99.04,99.15,99.03,99.15,1191.0,92.7734,92.8765,92.7641,92.8765,1191.0
2020-01-29 15:10:00,99.11,99.12,98.9,98.9,3498.0,92.839,92.8484,92.6423,92.6423,3498.0
2020-01-29 15:15:00,98.9,98.95,98.87,98.9,3388.0,92.6423,92.6891,92.6142,92.6423,3388.0
2020-01-29 15:20:00,98.9,98.92,98.75,98.89,3688.0,92.6423,92.661,92.5018,92.6329,3688.0
2020-01-29 15:25:00,98.85,99.04,98.85,99.04,1618.0,92.5955,92.7734,92.5955,92.7734,1618.0
2020-01-29 15:30:00,99.0,99.13,99.0,99.11,4517.0,92.736,92.8577,92.736,92.839,4517.0
2020-01-29 15:35:00,99.1,99.1,99.05,99.08,6715.0,92.8296,92.8296,92.7828,92.8109,6715.0
2020-01-29 15:40:00,99.07,99.07,98.93,99.05,5042.0,92.8015,92.8015,92.6704,92.7828,5042.0
2020-01-29 15:45:00,99.04,99.04,98.92,98.96,5095.0,92.7734,92.7734,92.661,92.6985,5095.0
2020-01-29 15:50:00,98.89,98.93,98.77,98.79,8900.0,92.6329,92.6704,92.5205,92.5393,8900.0
2020-01-29 15:55:00,98.8,98.87,98.78,98.82,27902.0,92.5486,92.6142,92.5299,92.5674,27902.0
2020-01-30 09:30:00,98.32,98.89,97.48,98.89,11626.0,92.099,92.6329,91.3121,92.6329,11626.0
2020-01-30 09:35:00,98.99,99.51,98.99,99.32,1919.0,92.7266,93.2137,92.7266,93.0357,1919.0
2020-01-30 09:40:00,99.52,99.52,98.73,98.74,2770.0,93.2231,93.2231,92.4831,92.4924,2770.0
2020-01-30 09:45:00,98.76,99.29,98.75,99.29,3100.0,92.5112,93.0076,92.5018,93.0076,3100.0
2020-01-30 09:50:00,99.29,99.43,99.16,99.32,6646.0,93.0076,93.1388,92.8859,93.0357,6646.0
2020-01-30 09:55:00,99.37,99.54,99.29,99.53,4676.0,93.0826,93.2418,93.0076,93.2324,4676.0
2020-01-30 10:00:00,99.52,99.64,99.23,99.23,5137.0,93.2231,93.3355,92.9514,92.9514,5137.0
2020-01-30 10:05:00,99.24,99.48,99.24,99.39,8189.0,92.9608,93.1856,92.9608,93.1013,8189.0
2020-01-30 10:10:00,99.47,99.72,99.45,99.53,17389.0,93.1762,93.4104,93.1575,93.2324,17389.0
2020-01-30 10:15:00,99.6,99.62,99.43,99.52,3413.0,93.298,93.3167,93.1388,93.2231,3413.0
2020-01-30 10:20:00,99.52,99.52,99.43,99.49,2500.0,93.2231,93.2231,93.1388,93.195,2500.0
2020-01-30 10:25:00,99.47,99.5,99.43,99.5,3100.0,93.1762,93.2043,93.1388,93.2043,3100.0
2020-01-30 10:30:00,99.46,99.56,99.4,99.5,4630.0,93.1669,93.2605,93.1107,93.2043,4630.0
2020-01-30 10:35:00,99.55,99.61,99.52,99.52,5337.0,93.2512,93.3074,93.2231,93.2231,5337.0
2020-01-30 10:40:00,99.52,99.56,99.4,99.4,5600.0,93.2231,93.2605,93.1107,93.1107,5600.0
2020-01-30 10:45:00,99.42,99.52,99.27,99.52,4433.0,93.1294,93.2231,92.9889,93.2231,4433.0
2020-01-30 10:50:00,99.53,99.54,99.27,99.27,3500.0,93.2324,93.2418,92.9889,92.9889,3500.0
2020-01-30 10:55:00,99.24,99.33,99.16,99.24,8406.0,92.9608,93.0451,92.8859,92.9608,8406.0
2020-01-30 11:00:00,99.4,99.45,99.3,99.37,2636.0,93.1107,93.1575,93.017,93.0826,2636.0
2020-01-30 11:05:00,99.43,99.47,99.39,99.45,2707.0,93.1388,93.1762,93.1013,93.1575,2707.0
2020-01-30 11:10:00,99.45,99.65,99.45,99.59,4000.0,93.1575,93.3448,93.1575,93.2886,4000.0
2020-01-30 11:15:00,99.56,99.56,99.39,99.48,6195.0,93.2605,93.2605,93.1013,93.1856,6195.0
2020-01-30 11:20:00,99.5,99.53,99.4,99.52,4306.0,93.2043,93.2324,93.1107,93.2231,4306.0
2020-01-30 11:25:00,99.53,99.53,99.43,99.43,4769.0,93.2324,93.2324,93.1388,93.1388,4769.0
2020-01-30 11:30:00,99.39,99.48,99.38,99.47,2000.0,93.1013,93.1856,93.0919,93.1762,2000.0
2020-01-30 11:35:00,99.51,99.58,99.46,99.55,8127.0,93.2137,93.2793,93.1669,93.2512,8127.0
2020-01-30 11:40:00,99.53,99.56,99.44,99.44,6800.0,93.2324,93.2605,93.1481,93.1481,6800.0
2020-01-30 11:45:00,99.48,99.58,99.46,99.49,18591.0,93.1856,93.2793,93.1669,93.195,18591.0
2020-01-30 11:50:00,99.5,99.6,99.48,99.57,11890.0,93.2043,93.298,93.1856,93.2699,11890.0
2020-01-30 11:55:00,99.57,99.58,99.5,99.51,6811.0,93.2699,93.2793,93.2043,93.2137,6811.0
2020-01-30 12:00:00,99.49,99.56,99.41,99.52,3414.0,93.195,93.2605,93.12,93.2231,3414.0
2020-01-30 12:05:00,99.53,99.57,99.46,99.53,3824.0,93.2324,93.2699,93.1669,93.2324,3824.0
2020-01-30 12:10:00,99.53,99.53,99.4,99.42,2613.0,93.2324,93.2324,93.1107,93.1294,2613.0
2020-01-30 12:15:00,99.46,99.47,99.38,99.45,3300.0,93.1669,93.1762,93.0919,93.1575,3300.0
2020-01-30 12:20:00,99.45,99.56,99.45,99.5,4480.0,93.1575,93.2605,93.1575,93.2043,4480.0
2020-01-30 12:25:00,99.49,99.52,99.39,99.39,2598.0,93.195,93.2231,93.1013,93.1013,2598.0
2020-01-30 12:30:00,99.4,99.49,99.4,99.46,1812.0,93.1107,93.195,93.1107,93.1669,1812.0
2020-01-30 12:35:00,99.5,99.52,99.29,99.31,5349.0,93.2043,93.2231,93.0076,93.0264,5349.0
2020-01-30 12:40:00,99.34,99.37,99.29,99.31,1465.0,93.0545,93.0826,93.0076,93.0264,1465.0
2020-01-30 12:45:00,99.32,99.36,99.29,99.36,4690.0,93.0357,93.0732,93.0076,93.0732,4690.0
2020-01-30 12:50:00,99.36,99.47,99.35,99.37,2715.0,93.0732,93.1762,93.0638,93.0826,2715.0
2020-01-30 12:55:00,99.34,99.45,99.34,99.44,1200.0,93.0545,93.1575,93.0545,93.1481,1200.0
2020-01-30 13:00:00,99.48,99.52,99.44,99.44,1922.0,93.1856,93.2231,93.1481,93.1481,1922.0
2020-01-30 13:05:00,99.47,99.47,99.38,99.42,2843.0,93.1762,93.1762,93.0919,93.1294,2843.0
2020-01-30 13:10:00,99.42,99.46,99.39,99.46,2041.0,93.1294,93.1669,93.1013,93.1669,2041.0
2020-01-30 13:15:00,99.47,99.57,99.44,99.46,2625.0,93.1762,93.2699,93.1481,93.1669,2625.0
2020-01-30 13:20:00,99.43,99.54,99.42,99.5,2468.0,93.1388,93.2418,93.1294,93.2043,2468.0
2020-01-30 13:25:00,99.51,99.59,99.51,99.52,2404.0,93.2137,93.2886,93.2137,93.2231,2404.0
2020-01-30 13:30:00,99.55,99.57,99.46,99.55,2100.0,93.2512,93.2699,93.1669,93.2512,2100.0
2020-01-30 13:35:00,99.57,99.59,99.5,99.59,2396.0,93.2699,93.2886,93.2043,93.2886,2396.0
2020-01-30 13:40:00,99.56,99.63,99.56,99.58,2600.0,93.2605,93.3261,93.2605,93.2793,2600.0
2020-01-30 13:45:00,99.63,99.65,99.59,99.59,2554.0,93.3261,93.3448,93.2886,93.2886,2554.0
2020-01-30 13:50:00,99.53,99.55,99.5,99.53,1675.0,93.2324,93.2512,93.2043,93.2324,1675.0
2020-01-30 13:55:00,99.48,99.48,99.43,99.44,2602.0,93.1856,93.1856,93.1388,93.1481,2602.0
2020-01-30 14:00:00,99.47,99.52,99.43,99.43,29319.0,93.1762,93.2231,93.1388,93.1388,29319.0
2020-01-30 14:05:00,99.42,99.54,99.41,99.54,11603.0,93.1294,93.2418,93.12,93.2418,11603.0
2020-01-30 14:10:00,99.54,99.74,99.54,99.74,7613.0,93.2418,93.4292,93.2418,93.4292,7613.0
2020-01-30 14:15:00,99.78,99.78,99.67,99.74,8416.0,93.4666,93.4666,93.3636,93.4292,8416.0
2020-01-30 14:20:00,99.74,99.8,99.71,99.75,5029.0,93.4292,93.4854,93.4011,93.4385,5029.0
2020-01-30 14:25:00,99.71,99.8,99.68,99.8,4473.0,93.4011,93.4854,93.3729,93.4854,4473.0
2020-01-30 14:30:00,99.81,99.82,99.73,99.82,11100.0,93.4947,93.5041,93.4198,93.5041,11100.0
2020-01-30 14:35:00,99.78,99.8,99.64,99.71,6189.0,93.4666,93.4854,93.3355,93.4011,6189.0
2020-01-30 14:40:00,99.71,99.98,99.67,99.74,9810.0,93.4011,93.654,93.3636,93.4292,9810.0
2020-01-30 14:45:00,99.74,99.84,99.64,99.8,4734.0,93.4292,93.5228,93.3355,93.4854,4734.0
2020-01-30 14:50:00,99.8,99.87,99.7,99.75,5228.0,93.4854,93.5509,93.3917,93.4385,5228.0
2020-01-30 14:55:00,99.75,100.05,99.75,99.95,25087.0,93.4385,93.7195,93.4385,93.6259,25087.0
2020-01-30 15:00:00,99.99,100.16,99.91,100.11,12320.0,93.6633,93.8226,93.5884,93.7757,12320.0
2020-01-30 15:05:00,100.12,100.13,99.98,99.98,6321.0,93.7851,93.7945,93.654,93.654,6321.0
2020-01-30 15:10:00,100.01,100.01,99.91,99.94,4420.0,93.6821,93.6821,93.5884,93.6165,4420.0
2020-01-30 15:15:00,99.94,100.08,99.89,100.08,6294.0,93.6165,93.7476,93.5697,93.7476,6294.0
2020-01-30 15:20:00,100.08,100.12,100.02,100.06,6610.0,93.7476,93.7851,93.6914,93.7289,6610.0
2020-01-30 15:25:00,100.06,100.08,99.94,100.06,5229.0,93.7289,93.7476,93.6165,93.7289,5229.0
2020-01-30 15:30:00,100.06,100.18,100.06,100.17,6513.0,93.7289,93.8413,93.7289,93.8319,6513.0
2020-01-30 15:35:00,100.18,100.19,100.06,100.11,7946.0,93.8413,93.8507,93.7289,93.7757,7946.0
2020-01-30 15:40:00,100.11,100.29,100.09,100.27,7934.0,93.7757,93.9444,93.757,93.9256,7934.0
2020-01-30 15:45:00,100.26,100.36,100.23,100.33,9963.0,93.9163,94.0099,93.8881,93.9818,9963.0
2020-01-30 15:50:00,100.3,100.34,100.21,100.22,23490.0,93.9537,93.9912,93.8694,93.8788,23490.0
2020-01-30 15:55:00,100.15,100.31,100.15,100.21,76000.0,93.8132,93.9631,93.8132,93.8694,76000.0
2020-01-31 09:30:00,103.0,105.04,102.51,104.99,29304.0,96.4829,98.3938,96.0239,98.347,29304.0
2020-01-31 09:35:00,105.03,105.03,103.73,104.65,49356.0,98.3844,98.3844,97.1667,98.0285,49356.0
2020-01-31 09:40:00,104.67,105.67,104.55,105.03,32437.0,98.0472,98.9839,97.9348,98.3844,32437.0
2020-01-31 09:45:00,104.86,105.38,104.73,105.37,48716.0,98.2252,98.7123,98.1034,98.7029,48716.0
2020-01-31 09:50:00,105.27,105.37,104.9,105.0,22512.0,98.6093,98.7029,98.2627,98.3563,22512.0
2020-01-31 09:55:00,105.0,105.11,104.71,104.81,40507.0,98.3563,98.4594,98.0847,98.1784,40507.0
2020-01-31 10:00:00,104.86,105.1,104.73,104.91,16809.0,98.2252,98.45,98.1034,98.272,16809.0
2020-01-31 10:05:00,104.88,105.01,104.77,104.93,10964.0,98.2439,98.3657,98.1409,98.2908,10964.0
2020-01-31 10:10:00,104.94,105.0,104.76,104.95,14843.0,98.3001,98.3563,98.1315,98.3095,14843.0
2020-01-31 10:15:00,105.0,105.01,104.79,104.88,11840.0,98.3563,98.3657,98.1596,98.2439,11840.0
2020-01-31 10:20:00,104.86,104.86,104.57,104.69,54380.0,98.2252,98.2252,97.9535,98.066,54380.0
2020-01-31 10:25:00,104.75,104.97,104.66,104.76,80984.0,98.1222,98.3282,98.0378,98.1315,80984.0
2020-01-31 10:30:00,104.79,105.1,104.72,104.93,12500.0,98.1596,98.45,98.0941,98.2908,12500.0
2020-01-31 10:35:00,104.85,104.89,104.58,104.73,14028.0,98.2158,98.2533,97.9629,98.1034,14028.0
2020-01-31 10:40:00,104.7,104.81,104.6,104.7,6800.0,98.0753,98.1784,97.9816,98.0753,6800.0
2020-01-31 10:45:00,104.66,105.01,104.66,105.01,8326.0,98.0378,98.3657,98.0378,98.3657,8326.0
2020-01-31 10:50:00,104.96,105.01,104.82,105.0,11004.0,98.3189,98.3657,98.1877,98.3563,11004.0
2020-01-31 10:55:00,104.98,105.0,104.66,104.67,13672.0,98.3376,98.3563,98.0378,98.0472,13672.0
2020-01-31 11:00:00,104.64,104.7,104.59,104.66,4200.0,98.0191,98.0753,97.9723,98.0378,4200.0
2020-01-31 11:05:00,104.66,104.66,104.24,104.24,11025.0,98.0378,98.0378,97.6444,97.6444,11025.0
2020-01-31 11:10:00,104.28,104.28,103.93,104.04,7173.0,97.6819,97.6819,97.354,97.4571,7173.0
2020-01-31 11:15:00,104.04,104.06,103.87,104.06,14437.0,97.4571,97.4758,97.2978,97.4758,14437.0
2020-01-31 11:20:00,104.07,104.15,103.81,103.81,22981.0,97.4852,97.5601,97.2416,97.2416,22981.0
2020-01-31 11:25:00,103.81,103.93,103.49,103.49,20390.0,97.2416,97.354,96.9419,96.9419,20390.0
2020-01-31 11:30:00,103.49,103.7,103.46,103.48,11705.0,96.9419,97.1386,96.9138,96.9325,11705.0
2020-01-31 11:35:00,103.41,103.47,103.29,103.41,5725.0,96.8669,96.9231,96.7545,96.8669,5725.0
2020-01-31 11:40:00,103.44,103.63,103.42,103.62,3512.0,96.895,97.073,96.8763,97.0637,3512.0
2020-01-31 11:45:00,103.63,103.76,103.52,103.55,7000.0,97.073,97.1948,96.97,96.9981,7000.0
2020-01-31 11:50:00,103.42,103.82,103.42,103.69,5471.0,96.8763,97.251,96.8763,97.1292,5471.0
2020-01-31 11:55:00,103.72,103.78,103.7,103.7,8322.0,97.1573,97.2135,97.1386,97.1386,8322.0
2020-01-31 12:00:00,103.64,103.69,103.52,103.56,5845.0,97.0824,97.1292,96.97,97.0074,5845.0
2020-01-31 12:05:00,103.58,103.61,103.51,103.55,2900.0,97.0262,97.0543,96.9606,96.9981,2900.0
2020-01-31 12:10:00,103.56,103.61,103.54,103.54,6002.0,97.0074,97.0543,96.9887,96.9887,6002.0
2020-01-31 12:15:00,103.53,103.57,103.46,103.54,9409.0,96.9793,97.0168,96.9138,96.9887,9409.0
2020-01-31 12:20:00,103.57,103.57,103.36,103.52,5935.0,97.0168,97.0168,96.8201,96.97,5935.0
2020-01-31 12:25:00,103.48,103.58,103.41,103.56,7707.0,96.9325,97.0262,96.8669,97.0074,7707.0
2020-01-31 12:30:00,103.47,103.55,103.36,103.36,8711.0,96.9231,96.9981,96.8201,96.8201,8711.0
2020-01-31 12:35:00,103.26,103.26,103.01,103.13,17859.0,96.7264,96.7264,96.4922,96.6047,17859.0
2020-01-31 12:40:00,103.13,103.34,103.11,103.33,14103.0,96.6047,96.8014,96.5859,96.792,14103.0
2020-01-31 12:45:00,103.34,103.36,102.97,103.06,16786.0,96.8014,96.8201,96.4548,96.5391,16786.0
2020-01-31 12:50:00,103.03,103.09,102.98,103.07,7690.0,96.511,96.5672,96.4641,96.5485,7690.0
2020-01-31 12:55:00,103.05,103.21,103.03,103.17,7090.0,96.5297,96.6796,96.511,96.6421,7090.0
2020-01-31 13:00:00,103.23,103.3,103.19,103.26,7310.0,96.6983,96.7639,96.6609,96.7264,7310.0
2020-01-31 13:05:00,103.23,103.29,103.18,103.23,4235.0,96.6983,96.7545,96.6515,96.6983,4235.0
2020-01-31 13:10:00,103.23,103.23,103.03,103.11,6370.0,96.6983,96.6983,96.511,96.5859,6370.0
2020-01-31 13:15:00,103.1,103.16,103.04,103.15,5587.0,96.5766,96.6328,96.5204,96.6234,5587.0
2020-01-31 13:20:00,103.11,103.15,103.05,103.15,7044.0,96.5859,96.6234,96.5297,96.6234,7044.0
2020-01-31 13:25:00,103.16,103.23,102.94,103.0,31925.0,96.6328,96.6983,96.4267,96.4829,31925.0
2020-01-31 13:30:00,102.99,102.99,102.83,102.89,7401.0,96.4735,96.4735,96.3236,96.3798,7401.0
2020-01-31 13:35:00,102.89,102.97,102.79,102.92,6824.0,96.3798,96.4548,96.2862,96.4079,6824.0
2020-01-31 13:40:00,102.92,102.97,102.85,102.97,4804.0,96.4079,96.4548,96.3424,96.4548,4804.0
2020-01-31 13:45:00,103.0,103.16,103.0,103.16,4762.0,96.4829,96.6328,96.4829,96.6328,4762.0
2020-01-31 13:50:00,103.17,103.18,103.08,103.18,6821.0,96.6421,96.6515,96.5578,96.6515,6821.0
2020-01-31 13:55:00,103.19,103.41,103.16,103.38,5000.0,96.6609,96.8669,96.6328,96.8388,5000.0
2020-01-31 14:00:00,103.38,103.39,103.2,103.21,9769.0,96.8388,96.8482,96.6702,96.6796,9769.0
2020-01-31 14:05:00,103.23,103.25,103.09,103.23,7115.0,96.6983,96.7171,96.5672,96.6983,7115.0
2020-01-31 14:10:00,103.23,103.32,103.13,103.14,9622.0,96.6983,96.7826,96.6047,96.614,9622.0
2020-01-31 14:15:00,103.15,103.29,103.09,103.29,11550.0,96.6234,96.7545,96.5672,96.7545,11550.0
2020-01-31 14:20:00,103.23,103.23,102.82,102.93,16008.0,96.6983,96.6983,96.3143,96.4173,16008.0
2020-01-31 14:25:00,102.9,103.05,102.88,103.04,6802.0,96.3892,96.5297,96.3705,96.5204,6802.0
2020-01-31 14:30:00,103.04,103.35,103.02,103.32,5806.0,96.5204,96.8107,96.5016,96.7826,5806.0
2020-01-31 14:35:00,103.29,103.46,103.23,103.35,6363.0,96.7545,96.9138,96.6983,96.8107,6363.0
2020-01-31 14:40:00,103.39,103.45,103.24,103.35,9366.0,96.8482,96.9044,96.7077,96.8107,9366.0
2020-01-31 14:45:00,103.28,103.35,103.13,103.18,9156.0,96.7452,96.8107,96.6047,96.6515,9156.0
2020-01-31 14:50:00,103.16,103.18,102.94,103.03,6869.0,96.6328,96.6515,96.4267,96.511,6869.0
2020-01-31 14:55:00,103.04,103.21,103.03,103.21,8222.0,96.5204,96.6796,96.511,96.6796,8222.0
2020-01-31 15:00:00,103.24,103.28,103.0,103.02,6251.0,96.7077,96.7452,96.4829,96.5016,6251.0
2020-01-31 15:05:00,103.01,103.03,102.83,102.87,9542.0,96.4922,96.511,96.3236,96.3611,9542.0
2020-01-31 15:10:00,102.87,102.87,102.55,102.58,9076.0,96.3611,96.3611,96.0614,96.0895,9076.0
2020-01-31 15:15:00,102.59,102.73,102.54,102.59,9387.0,96.0988,96.23,96.052,96.0988,9387.0
2020-01-31 15:20:00,102.6,102.85,102.57,102.85,9536.0,96.1082,96.3424,96.0801,96.3424,9536.0
2020-01-31 15:25:00,102.86,102.87,102.57,102.59,9709.0,96.3517,96.3611,96.0801,96.0988,9709.0
2020-01-31 15:30:00,102.57,102.59,102.46,102.47,13376.0,96.0801,96.0988,95.977,95.9864,13376.0
2020-01-31 15:35:00,102.46,102.52,102.32,102.43,20982.0,95.977,96.0333,95.8459,95.9489,20982.0
2020-01-31 15:40:00,102.44,102.72,102.38,102.67,24953.0,95.9583,96.2206,95.9021,96.1738,24953.0
2020-01-31 15:45:00,102.68,102.72,102.44,102.48,28437.0,96.1831,96.2206,95.9583,95.9958,28437.0
2020-01-31 15:50:00,102.38,102.57,102.3,102.37,58481.0,95.9021,96.0801,95.8272,95.8927,58481.0
2020-01-31 15:55:00,102.33,102.76,102.27,102.6,113248.0,95.8553,96.2581,95.7991,96.1082,113248.0
2020-02-03 09:30:00,103.24,103.47,103.12,103.43,11092.0,96.7077,96.9231,96.5953,96.8857,11092.0
2020-02-03 09:35:00,103.46,103.85,103.26,103.85,8534.0,96.9138,97.2791,96.7264,97.2791,8534.0
2020-02-03 09:40:00,103.77,103.95,103.72,103.93,5592.0,97.2042,97.3728,97.1573,97.354,5592.0
2020-02-03 09:45:00,103.93,104.4,103.9,104.4,4799.0,97.354,97.7943,97.3259,97.7943,4799.0
2020-02-03 09:50:00,104.29,104.35,104.17,104.22,9578.0,97.6913,97.7475,97.5789,97.6257,9578.0
2020-02-03 09:55:00,104.19,104.41,104.19,104.3,7850.0,97.5976,97.8037,97.5976,97.7006,7850.0
2020-02-03 10:00:00,104.31,104.41,104.22,104.23,5689.0,97.71,97.8037,97.6257,97.6351,5689.0
2020-02-03 10:05:00,104.18,104.21,104.0,104.05,4695.0,97.5882,97.6163,97.4196,97.4664,4695.0
2020-02-03 10:10:00,104.03,104.27,104.0,104.19,8010.0,97.4477,97.6725,97.4196,97.5976,8010.0
2020-02-03 10:15:00,104.19,104.25,104.07,104.24,3611.0,97.5976,97.6538,97.4852,97.6444,3611.0
2020-02-03 10:20:00,104.15,104.23,104.11,104.12,4456.0,97.5601,97.6351,97.5226,97.532,4456.0
2020-02-03 10:25:00,104.15,104.2,104.07,104.16,5000.0,97.5601,97.607,97.4852,97.5695,5000.0
2020-02-03 10:30:00,104.14,104.46,104.11,104.26,5156.0,97.5508,97.8505,97.5226,97.6632,5156.0
2020-02-03 10:35:00,104.26,104.29,104.16,104.16,7954.0,97.6632,97.6913,97.5695,97.5695,7954.0
2020-02-03 10:40:00,104.16,104.34,104.14,104.31,4562.0,97.5695,97.7381,97.5508,97.71,4562.0
2020-02-03 10:45:00,104.31,104.31,104.13,104.16,3782.0,97.71,97.71,97.5414,97.5695,3782.0
2020-02-03 10:50:00,104.15,104.25,104.14,104.2,5305.0,97.5601,97.6538,97.5508,97.607,5305.0
2020-02-03 10:55:00,104.25,104.32,104.12,104.19,8528.0,97.6538,97.7194,97.532,97.5976,8528.0
2020-02-03 11:00:00,104.2,104.24,104.16,104.22,7056.0,97.607,97.6444,97.5695,97.6257,7056.0
2020-02-03 11:05:00,104.22,104.42,104.22,104.38,6481.0,97.6257,97.813,97.6257,97.7756,6481.0
2020-02-03 11:10:00,104.38,104.55,104.37,104.55,5078.0,97.7756,97.9348,97.7662,97.9348,5078.0
2020-02-03 11:15:00,104.58,104.6,104.43,104.48,5502.0,97.9629,97.9816,97.8224,97.8692,5502.0
2020-02-03 11:20:00,104.52,104.62,104.45,104.51,19413.0,97.9067,98.0004,97.8411,97.8973,19413.0
2020-02-03 11:25:00,104.54,104.66,104.54,104.55,8239.0,97.9254,98.0378,97.9254,97.9348,8239.0
2020-02-03 11:30:00,104.39,104.4,104.05,104.15,14484.0,97.7849,97.7943,97.4664,97.5601,14484.0
2020-02-03 11:35:00,104.15,104.21,104.13,104.15,2476.0,97.5601,97.6163,97.5414,97.5601,2476.0
2020-02-03 11:40:00,104.15,104.18,103.96,104.0,4500.0,97.5601,97.5882,97.3821,97.4196,4500.0
2020-02-03 11:45:00,103.96,104.03,103.89,103.92,7769.0,97.3821,97.4477,97.3166,97.3447,7769.0
2020-02-03 11:50:00,103.94,103.98,103.86,103.98,1340.0,97.3634,97.4009,97.2885,97.4009,1340.0
2020-02-03 11:55:00,103.98,104.05,103.96,104.04,4288.0,97.4009,97.4664,97.3821,97.4571,4288.0
2020-02-03 12:00:00,104.03,104.06,103.92,104.01,4767.0,97.4477,97.4758,97.3447,97.429,4767.0
2020-02-03 12:05:00,104.0,104.04,103.97,103.97,4071.0,97.4196,97.4571,97.3915,97.3915,4071.0
2020-02-03 12:10:00,103.94,104.05,103.94,104.0,6258.0,97.3634,97.4664,97.3634,97.4196,6258.0
2020-02-03 12:15:00,104.0,104.06,103.97,104.04,3640.0,97.4196,97.4758,97.3915,97.4571,3640.0
2020-02-03 12:20:00,104.06,104.09,104.01,104.01,8956.0,97.4758,97.5039,97.429,97.429,8956.0
2020-02-03 12:25:00,104.03,104.05,103.93,103.93,4966.0,97.4477,97.4664,97.354,97.354,4966.0
2020-02-03 12:30:00,103.91,103.96,103.75,103.8,7731.0,97.3353,97.3821,97.1854,97.2323,7731.0
2020-02-03 12:35:00,103.76,103.76,103.62,103.62,2842.0,97.1948,97.1948,97.0637,97.0637,2842.0
2020-02-03 12:40:00,103.67,103.75,103.67,103.75,3636.0,97.1105,97.1854,97.1105,97.1854,3636.0
2020-02-03 12:45:00,103.78,104.0,103.78,103.97,4969.0,97.2135,97.4196,97.2135,97.3915,4969.0
2020-02-03 12:50:00,104.0,104.05,103.93,103.99,18077.0,97.4196,97.4664,97.354,97.4102,18077.0
2020-02-03 12:55:00,103.99,104.11,103.99,104.11,4100.0,97.4102,97.5226,97.4102,97.5226,4100.0
2020-02-03 13:00:00,104.12,104.2,104.06,104.11,4175.0,97.532,97.607,97.4758,97.5226,4175.0
2020-02-03 13:05:00,104.1,104.12,104.07,104.11,2100.0,97.5133,97.532,97.4852,97.5226,2100.0
2020-02-03 13:10:00,104.08,104.1,104.01,104.05,4000.0,97.4945,97.5133,97.429,97.4664,4000.0
2020-02-03 13:15:00,104.03,104.05,104.01,104.04,2400.0,97.4477,97.4664,97.429,97.4571,2400.0
2020-02-03 13:20:00,104.03,104.08,104.02,104.08,2990.0,97.4477,97.4945,97.4383,97.4945,2990.0
2020-02-03 13:25:00,104.08,104.08,103.96,104.0,4644.0,97.4945,97.4945,97.3821,97.4196,4644.0
2020-02-03 13:30:00,104.02,104.05,103.98,104.05,4526.0,97.4383,97.4664,97.4009,97.4664,4526.0
2020-02-03 13:35:00,104.08,104.18,104.07,104.17,2679.0,97.4945,97.5882,97.4852,97.5789,2679.0
2020-02-03 13:40:00,104.19,104.33,104.18,104.33,7343.0,97.5976,97.7287,97.5882,97.7287,7343.0
2020-02-03 13:45:00,104.35,104.45,104.35,104.4,3618.0,97.7475,97.8411,97.7475,97.7943,3618.0
2020-02-03 13:50:00,104.41,104.41,104.29,104.32,3400.0,97.8037,97.8037,97.6913,97.7194,3400.0
2020-02-03 13:55:00,104.35,104.44,104.34,104.39,3171.0,97.7475,97.8318,97.7381,97.7849,3171.0
2020-02-03 14:00:00,104.37,104.38,104.2,104.2,4833.0,97.7662,97.7756,97.607,97.607,4833.0
2020-02-03 14:05:00,104.23,104.23,104.12,104.13,5819.0,97.6351,97.6351,97.532,97.5414,5819.0
2020-02-03 14:10:00,104.13,104.15,104.08,104.08,5137.0,97.5414,97.5601,97.4945,97.4945,5137.0
2020-02-03 14:15:00,104.12,104.3,104.1,104.3,4270.0,97.532,97.7006,97.5133,97.7006,4270.0
2020-02-03 14:20:00,104.29,104.32,104.24,104.28,4141.0,97.6913,97.7194,97.6444,97.6819,4141.0
2020-02-03 14:25:00,104.28,104.33,104.27,104.33,1800.0,97.6819,97.7287,97.6725,97.7287,1800.0
2020-02-03 14:30:00,104.32,104.38,104.19,104.22,4423.0,97.7194,97.7756,97.5976,97.6257,4423.0
2020-02-03 14:35:00,104.2,104.27,104.19,104.24,10063.0,97.607,97.6725,97.5976,97.6444,10063.0
2020-02-03 14:40:00,104.23,104.32,104.18,104.22,11366.0,97.6351,97.7194,97.5882,97.6257,11366.0
2020-02-03 14:45:00,104.23,104.4,104.23,104.4,6285.0,97.6351,97.7943,97.6351,97.7943,6285.0
2020-02-03 14:50:00,104.41,104.44,104.34,104.41,6444.0,97.8037,97.8318,97.7381,97.8037,6444.0
2020-02-03 14:55:00,104.4,104.5,104.37,104.44,5050.0,97.7943,97.888,97.7662,97.8318,5050.0
2020-02-03 15:00:00,104.47,104.47,104.34,104.42,4412.0,97.8599,97.8599,97.7381,97.813,4412.0
2020-02-03 15:05:00,104.39,104.41,104.29,104.29,5112.0,97.7849,97.8037,97.6913,97.6913,5112.0
2020-02-03 15:10:00,104.25,104.27,104.23,104.26,4562.0,97.6538,97.6725,97.6351,97.6632,4562.0
2020-02-03 15:15:00,104.26,104.27,104.16,104.22,4848.0,97.6632,97.6725,97.5695,97.6257,4848.0
2020-02-03 15:20:00,104.2,104.29,104.16,104.29,10771.0,97.607,97.6913,97.5695,97.6913,10771.0
2020-02-03 15:25:00,104.29,104.33,104.23,104.29,6316.0,97.6913,97.7287,97.6351,97.6913,6316.0
2020-02-03 15:30:00,104.31,104.4,104.25,104.35,8068.0,97.71,97.7943,97.6538,97.7475,8068.0
2020-02-03 15:35:00,104.36,104.38,104.25,104.26,12869.0,97.7568,97.7756,97.6538,97.6632,12869.0
2020-02-03 15:40:00,104.28,104.34,104.25,104.31,12774.0,97.6819,97.7381,97.6538,97.71,12774.0
2020-02-03 15:45:00,104.3,104.45,104.29,104.34,18925.0,97.7006,97.8411,97.6913,97.7381,18925.0
2020-02-03 15:50:00,104.3,104.32,104.15,104.24,25552.0,97.7006,97.7194,97.5601,97.6444,25552.0
2020-02-03 15:55:00,104.24,104.34,104.2,104.27,52840.0,97.6444,97.7381,97.607,97.6725,52840.0
2020-02-04 09:30:00,104.8,105.35,104.76,105.25,35897.0,98.169,98.6842,98.1315,98.5905,35897.0
2020-02-04 09:35:00,105.15,105.2,104.91,104.91,3920.0,98.4968,98.5437,98.272,98.272,3920.0
2020-02-04 09:40:00,104.87,104.9,104.77,104.84,6238.0,98.2346,98.2627,98.1409,98.2065,6238.0
2020-02-04 09:45:00,104.81,104.81,104.51,104.63,6500.0,98.1784,98.1784,97.8973,98.0097,6500.0
2020-02-04 09:50:00,104.61,104.96,104.61,104.96,5461.0,97.991,98.3189,97.991,98.3189,5461.0
2020-02-04 09:55:00,104.99,105.06,104.75,104.83,4603.0,98.347,98.4125,98.1222,98.1971,4603.0
2020-02-04 10:00:00,104.77,104.83,104.66,104.67,5072.0,98.1409,98.1971,98.0378,98.0472,5072.0
2020-02-04 10:05:00,104.69,104.73,104.53,104.57,3300.0,98.066,98.1034,97.9161,97.9535,3300.0
2020-02-04 10:10:00,104.57,104.57,104.35,104.48,6357.0,97.9535,97.9535,97.7475,97.8692,6357.0
2020-02-04 10:15:00,104.45,104.55,104.38,104.53,3987.0,97.8411,97.9348,97.7756,97.9161,3987.0
2020-02-04 10:20:00,104.55,104.71,104.52,104.71,4601.0,97.9348,98.0847,97.9067,98.0847,4601.0
2020-02-04 10:25:00,104.74,104.89,104.7,104.89,4000.0,98.1128,98.2533,98.0753,98.2533,4000.0
2020-02-04 10:30:00,104.88,104.99,104.88,104.94,3501.0,98.2439,98.347,98.2439,98.3001,3501.0
2020-02-04 10:35:00,104.95,104.95,104.82,104.84,13832.0,98.3095,98.3095,98.1877,98.2065,13832.0
2020-02-04 10:40:00,104.86,104.97,104.85,104.95,3300.0,98.2252,98.3282,98.2158,98.3095,3300.0
2020-02-04 10:45:00,104.95,104.97,104.92,104.96,2201.0,98.3095,98.3282,98.2814,98.3189,2201.0
2020-02-04 10:50:00,104.91,104.91,104.67,104.67,2044.0,98.272,98.272,98.0472,98.0472,2044.0
2020-02-04 10:55:00,104.67,104.69,104.6,104.6,5088.0,98.0472,98.066,97.9816,97.9816,5088.0
2020-02-04 11:00:00,104.58,104.58,104.53,104.53,3964.0,97.9629,97.9629,97.9161,97.9161,3964.0
2020-02-04 11:05:00,104.51,104.63,104.46,104.5,3452.0,97.8973,98.0097,97.8505,97.888,3452.0
2020-02-04 11:10:00,104.49,104.5,104.42,104.43,7292.0,97.8786,97.888,97.813,97.8224,7292.0
2020-02-04 11:15:00,104.39,104.4,104.34,104.4,2700.0,97.7849,97.7943,97.7381,97.7943,2700.0
2020-02-04 11:20:00,104.4,104.43,104.29,104.29,4373.0,97.7943,97.8224,97.6913,97.6913,4373.0
2020-02-04 11:25:00,104.31,104.5,104.31,104.44,5846.0,97.71,97.888,97.71,97.8318,5846.0
2020-02-04 11:30:00,104.45,104.59,104.44,104.58,3801.0,97.8411,97.9723,97.8318,97.9629,3801.0
2020-02-04 11:35:00,104.59,104.59,104.42,104.44,5278.0,97.9723,97.9723,97.813,97.8318,5278.0
2020-02-04 11:40:00,104.46,104.49,104.31,104.36,10014.0,97.8505,97.8786,97.71,97.7568,10014.0
2020-02-04 11:45:00,104.33,104.4,104.27,104.29,2679.0,97.7287,97.7943,97.6725,97.6913,2679.0
2020-02-04 11:50:00,104.28,104.28,104.05,104.06,5773.0,97.6819,97.6819,97.4664,97.4758,5773.0
2020-02-04 11:55:00,104.05,104.19,104.01,104.17,4942.0,97.4664,97.5976,97.429,97.5789,4942.0
2020-02-04 12:00:00,104.17,104.33,104.17,104.33,2782.0,97.5789,97.7287,97.5789,97.7287,2782.0
2020-02-04 12:05:00,104.33,104.48,104.31,104.48,8687.0,97.7287,97.8692,97.71,97.8692,8687.0
2020-02-04 12:10:00,104.45,104.93,104.42,104.72,36009.0,97.8411,98.2908,97.813,98.0941,36009.0
2020-02-04 12:15:00,104.77,104.85,104.72,104.85,5531.0,98.1409,98.2158,98.0941,98.2158,5531.0
2020-02-04 12:20:00,104.86,104.92,104.77,104.77,1527.0,98.2252,98.2814,98.1409,98.1409,1527.0
2020-02-04 12:25:00,104.74,104.85,104.71,104.83,2129.0,98.1128,98.2158,98.0847,98.1971,2129.0
2020-02-04 12:30:00,104.84,104.84,104.75,104.75,801.0,98.2065,98.2065,98.1222,98.1222,801.0
2020-02-04 12:35:00,104.75,104.78,104.73,104.74,1400.0,98.1222,98.1503,98.1034,98.1128,1400.0
2020-02-04 12:40:00,104.75,104.8,104.72,104.74,1710.0,98.1222,98.169,98.0941,98.1128,1710.0
2020-02-04 12:45:00,104.79,104.8,104.75,104.76,1830.0,98.1596,98.169,98.1222,98.1315,1830.0
2020-02-04 12:50:00,104.76,104.81,104.74,104.8,905.0,98.1315,98.1784,98.1128,98.169,905.0
2020-02-04 12:55:00,104.86,104.94,104.85,104.94,2722.0,98.2252,98.3001,98.2158,98.3001,2722.0
2020-02-04 13:00:00,104.93,105.09,104.93,105.07,1925.0,98.2908,98.4406,98.2908,98.4219,1925.0
2020-02-04 13:05:00,105.07,105.08,105.02,105.04,1700.0,98.4219,98.4313,98.3751,98.3938,1700.0
2020-02-04 13:10:00,105.08,105.09,104.99,105.02,2628.0,98.4313,98.4406,98.347,98.3751,2628.0
2020-02-04 13:15:00,104.98,104.98,104.89,104.92,1632.0,98.3376,98.3376,98.2533,98.2814,1632.0
2020-02-04 13:20:00,104.92,104.96,104.9,104.94,2448.0,98.2814,98.3189,98.2627,98.3001,2448.0
2020-02-04 13:25:00,104.94,105.01,104.9,104.99,2002.0,98.3001,98.3657,98.2627,98.347,2002.0
2020-02-04 13:30:00,104.98,105.0,104.94,104.96,11472.0,98.3376,98.3563,98.3001,98.3189,11472.0
2020-02-04 13:35:00,104.97,104.99,104.92,104.92,942.0,98.3282,98.347,98.2814,98.2814,942.0
2020-02-04 13:40:00,104.94,104.99,104.9,104.95,7860.0,98.3001,98.347,98.2627,98.3095,7860.0
2020-02-04 13:45:00,104.98,105.04,104.96,105.04,3260.0,98.3376,98.3938,98.3189,98.3938,3260.0
2020-02-04 13:50:00,105.04,105.12,105.0,105.07,22713.0,98.3938,98.4687,98.3563,98.4219,22713.0
2020-02-04 13:55:00,105.1,105.14,105.07,105.13,1620.0,98.45,98.4875,98.4219,98.4781,1620.0
2020-02-04 14:00:00,105.13,105.26,105.11,105.24,1745.0,98.4781,98.5999,98.4594,98.5812,1745.0
2020-02-04 14:05:00,105.26,105.3,105.25,105.3,1204.0,98.5999,98.6374,98.5905,98.6374,1204.0
2020-02-04 14:10:00,105.31,105.4,105.31,105.36,3108.0,98.6467,98.731,98.6467,98.6936,3108.0
2020-02-04 14:15:00,105.36,105.37,105.26,105.29,3160.0,98.6936,98.7029,98.5999,98.628,3160.0
2020-02-04 14:20:00,105.28,105.3,105.2,105.2,2663.0,98.6186,98.6374,98.5437,98.5437,2663.0
2020-02-04 14:25:00,105.22,105.26,105.22,105.22,2039.0,98.5624,98.5999,98.5624,98.5624,2039.0
2020-02-04 14:30:00,105.21,105.34,105.2,105.25,4229.0,98.553,98.6748,98.5437,98.5905,4229.0
2020-02-04 14:35:00,105.24,105.29,105.18,105.2,2616.0,98.5812,98.628,98.5249,98.5437,2616.0
2020-02-04 14:40:00,105.23,105.35,105.22,105.33,3327.0,98.5718,98.6842,98.5624,98.6655,3327.0
2020-02-04 14:45:00,105.34,105.36,105.28,105.35,5055.0,98.6748,98.6936,98.6186,98.6842,5055.0
2020-02-04 14:50:00,105.33,105.33,105.26,105.26,3691.0,98.6655,98.6655,98.5999,98.5999,3691.0
2020-02-04 14:55:00,105.27,105.35,105.22,105.35,8260.0,98.6093,98.6842,98.5624,98.6842,8260.0
2020-02-04 15:00:00,105.35,105.35,105.3,105.33,11589.0,98.6842,98.6842,98.6374,98.6655,11589.0
2020-02-04 15:05:00,105.35,105.35,105.22,105.23,3148.0,98.6842,98.6842,98.5624,98.5718,3148.0
2020-02-04 15:10:00,105.18,105.22,105.12,105.16,3134.0,98.5249,98.5624,98.4687,98.5062,3134.0
2020-02-04 15:15:00,105.15,105.29,105.15,105.28,7040.0,98.4968,98.628,98.4968,98.6186,7040.0
2020-02-04 15:20:00,105.27,105.31,105.2,105.2,7728.0,98.6093,98.6467,98.5437,98.5437,7728.0
2020-02-04 15:25:00,105.22,105.26,105.18,105.21,5888.0,98.5624,98.5999,98.5249,98.553,5888.0
2020-02-04 15:30:00,105.2,105.23,105.18,105.22,5647.0,98.5437,98.5718,98.5249,98.5624,5647.0
2020-02-04 15:35:00,105.2,105.37,105.18,105.19,5468.0,98.5437,98.7029,98.5249,98.5343,5468.0
2020-02-04 15:40:00,105.18,105.19,104.96,104.97,7474.0,98.5249,98.5343,98.3189,98.3282,7474.0
2020-02-04 15:45:00,104.98,105.02,104.91,104.96,10181.0,98.3376,98.3751,98.272,98.3189,10181.0
2020-02-04 15:50:00,104.94,104.99,104.88,104.91,17925.0,98.3001,98.347,98.2439,98.272,17925.0
2020-02-04 15:55:00,104.92,104.92,104.7,104.7,83341.0,98.2814,98.2814,98.0753,98.0753,83341.0
2020-02-05 09:30:00,105.36,105.49,104.9,104.98,9455.0,98.6936,98.8153,98.2627,98.3376,9455.0
2020-02-05 09:35:00,104.9,105.07,104.64,104.77,4247.0,98.2627,98.4219,98.0191,98.1409,4247.0
2020-02-05 09:40:00,104.68,104.84,104.52,104.59,3322.0,98.0566,98.2065,97.9067,97.9723,3322.0
2020-02-05 09:45:00,104.61,104.97,104.61,104.97,2549.0,97.991,98.3282,97.991,98.3282,2549.0
2020-02-05 09:50:00,104.85,104.99,104.74,104.8,4577.0,98.2158,98.347,98.1128,98.169,4577.0
2020-02-05 09:55:00,104.91,105.01,104.85,105.01,3618.0,98.272,98.3657,98.2158,98.3657,3618.0
2020-02-05 10:00:00,105.03,105.15,104.96,104.99,3654.0,98.3844,98.4968,98.3189,98.347,3654.0
2020-02-05 10:05:00,104.97,105.18,104.97,105.03,3826.0,98.3282,98.5249,98.3282,98.3844,3826.0
2020-02-05 10:10:00,105.05,105.05,104.82,104.91,2795.0,98.4032,98.4032,98.1877,98.272,2795.0
2020-02-05 10:15:00,104.93,104.95,104.82,104.89,2953.0,98.2908,98.3095,98.1877,98.2533,2953.0
2020-02-05 10:20:00,104.88,105.17,104.83,105.17,8665.0,98.2439,98.5156,98.1971,98.5156,8665.0
2020-02-05 10:25:00,105.15,105.16,104.96,105.05,4724.0,98.4968,98.5062,98.3189,98.4032,4724.0
2020-02-05 10:30:00,105.09,105.09,104.92,105.04,5943.0,98.4406,98.4406,98.2814,98.3938,5943.0
2020-02-05 10:35:00,105.04,105.04,104.87,104.96,3449.0,98.3938,98.3938,98.2346,98.3189,3449.0
2020-02-05 10:40:00,105.0,105.01,104.77,104.83,3607.0,98.3563,98.3657,98.1409,98.1971,3607.0
2020-02-05 10:45:00,104.83,105.01,104.82,104.99,2120.0,98.1971,98.3657,98.1877,98.347,2120.0
2020-02-05 10:50:00,105.03,105.11,105.02,105.09,3386.0,98.3844,98.4594,98.3751,98.4406,3386.0
2020-02-05 10:55:00,105.06,105.17,105.05,105.13,2303.0,98.4125,98.5156,98.4032,98.4781,2303.0
2020-02-05 11:00:00,105.17,105.2,105.1,105.14,3819.0,98.5156,98.5437,98.45,98.4875,3819.0
2020-02-05 11:05:00,105.1,105.12,104.95,105.01,3410.0,98.45,98.4687,98.3095,98.3657,3410.0
2020-02-05 11:10:00,105.03,105.04,104.85,104.9,2361.0,98.3844,98.3938,98.2158,98.2627,2361.0
2020-02-05 11:15:00,104.86,104.86,104.75,104.78,3743.0,98.2252,98.2252,98.1222,98.1503,3743.0
2020-02-05 11:20:00,104.8,104.92,104.79,104.92,2612.0,98.169,98.2814,98.1596,98.2814,2612.0
2020-02-05 11:25:00,104.96,105.03,104.92,105.02,3349.0,98.3189,98.3844,98.2814,98.3751,3349.0
2020-02-05 11:30:00,105.0,105.07,104.98,105.01,4491.0,98.3563,98.4219,98.3376,98.3657,4491.0
2020-02-05 11:35:00,105.01,105.09,104.99,105.0,4215.0,98.3657,98.4406,98.347,98.3563,4215.0
2020-02-05 11:40:00,104.98,104.98,104.77,104.8,2753.0,98.3376,98.3376,98.1409,98.169,2753.0
2020-02-05 11:45:00,104.87,104.87,104.72,104.78,3532.0,98.2346,98.2346,98.0941,98.1503,3532.0
2020-02-05 11:50:00,104.76,104.9,104.76,104.84,1900.0,98.1315,98.2627,98.1315,98.2065,1900.0
2020-02-05 11:55:00,104.83,105.02,104.81,105.02,3401.0,98.1971,98.3751,98.1784,98.3751,3401.0
2020-02-05 12:00:00,105.04,105.09,105.0,105.09,1717.0,98.3938,98.4406,98.3563,98.4406,1717.0
2020-02-05 12:05:00,105.08,105.08,104.98,105.01,1370.0,98.4313,98.4313,98.3376,98.3657,1370.0
2020-02-05 12:10:00,105.01,105.03,104.98,105.02,1559.0,98.3657,98.3844,98.3376,98.3751,1559.0
2020-02-05 12:15:00,105.02,105.05,104.98,105.01,6369.0,98.3751,98.4032,98.3376,98.3657,6369.0
2020-02-05 12:20:00,105.0,105.0,104.9,104.9,1354.0,98.3563,98.3563,98.2627,98.2627,1354.0
2020-02-05 12:25:00,104.93,104.96,104.89,104.95,1900.0,98.2908,98.3189,98.2533,98.3095,1900.0
2020-02-05 12:30:00,104.99,104.99,104.9,104.92,900.0,98.347,98.347,98.2627,98.2814,900.0
2020-02-05 12:35:00,104.92,104.92,104.83,104.83,1770.0,98.2814,98.2814,98.1971,98.1971,1770.0
2020-02-05 12:40:00,104.85,104.87,104.79,104.8,5312.0,98.2158,98.2346,98.1596,98.169,5312.0
2020-02-05 12:45:00,104.83,104.9,104.79,104.9,1745.0,98.1971,98.2627,98.1596,98.2627,1745.0
2020-02-05 12:50:00,104.92,104.95,104.88,104.88,1398.0,98.2814,98.3095,98.2439,98.2439,1398.0
2020-02-05 12:55:00,104.88,104.88,104.79,104.79,1091.0,98.2439,98.2439,98.1596,98.1596,1091.0
2020-02-05 13:00:00,104.77,104.85,104.76,104.84,1596.0,98.1409,98.2158,98.1315,98.2065,1596.0
2020-02-05 13:05:00,104.79,104.79,104.77,104.77,1200.0,98.1596,98.1596,98.1409,98.1409,1200.0
2020-02-05 13:10:00,104.69,104.77,104.69,104.74,1200.0,98.066,98.1409,98.066,98.1128,1200.0
2020-02-05 13:15:00,104.73,104.77,104.73,104.76,1400.0,98.1034,98.1409,98.1034,98.1315,1400.0
2020-02-05 13:20:00,104.77,104.78,104.72,104.75,2005.0,98.1409,98.1503,98.0941,98.1222,2005.0
2020-02-05 13:25:00,104.78,104.78,104.73,104.77,1611.0,98.1503,98.1503,98.1034,98.1409,1611.0
2020-02-05 13:30:00,104.76,104.79,104.73,104.78,2860.0,98.1315,98.1596,98.1034,98.1503,2860.0
2020-02-05 13:35:00,104.78,104.86,104.78,104.86,2200.0,98.1503,98.2252,98.1503,98.2252,2200.0
2020-02-05 13:40:00,104.86,104.92,104.85,104.92,1910.0,98.2252,98.2814,98.2158,98.2814,1910.0
2020-02-05 13:45:00,104.95,104.98,104.89,104.89,2694.0,98.3095,98.3376,98.2533,98.2533,2694.0
2020-02-05 13:50:00,104.89,104.97,104.89,104.94,2500.0,98.2533,98.3282,98.2533,98.3001,2500.0
2020-02-05 13:55:00,104.93,105.01,104.92,104.94,2890.0,98.2908,98.3657,98.2814,98.3001,2890.0
2020-02-05 14:00:00,104.91,104.91,104.81,104.81,7024.0,98.272,98.272,98.1784,98.1784,7024.0
2020-02-05 14:05:00,104.79,104.81,104.69,104.69,1956.0,98.1596,98.1784,98.066,98.066,1956.0
2020-02-05 14:10:00,104.67,104.67,104.53,104.53,2372.0,98.0472,98.0472,97.9161,97.9161,2372.0
2020-02-05 14:15:00,104.54,104.61,104.53,104.55,4384.0,97.9254,97.991,97.9161,97.9348,4384.0
2020-02-05 14:20:00,104.53,104.71,104.51,104.63,11710.0,97.9161,98.0847,97.8973,98.0097,11710.0
2020-02-05 14:25:00,104.65,104.69,104.61,104.64,11519.0,98.0285,98.066,97.991,98.0191,11519.0
2020-02-05 14:30:00,104.62,104.78,104.58,104.78,3403.0,98.0004,98.1503,97.9629,98.1503,3403.0
2020-02-05 14:35:00,104.78,104.82,104.72,104.73,2519.0,98.1503,98.1877,98.0941,98.1034,2519.0
2020-02-05 14:40:00,104.77,104.8,104.72,104.77,4676.0,98.1409,98.169,98.0941,98.1409,4676.0
2020-02-05 14:45:00,104.77,104.77,104.67,104.68,10378.0,98.1409,98.1409,98.0472,98.0566,10378.0
2020-02-05 14:50:00,104.65,104.8,104.65,104.78,5442.0,98.0285,98.169,98.0285,98.1503,5442.0
2020-02-05 14:55:00,104.78,104.85,104.76,104.82,2732.0,98.1503,98.2158,98.1315,98.1877,2732.0
2020-02-05 15:00:00,104.82,104.97,104.8,104.95,4041.0,98.1877,98.3282,98.169,98.3095,4041.0
2020-02-05 15:05:00,104.96,104.96,104.9,104.9,6029.0,98.3189,98.3189,98.2627,98.2627,6029.0
2020-02-05 15:10:00,104.89,104.94,104.83,104.88,3813.0,98.2533,98.3001,98.1971,98.2439,3813.0
2020-02-05 15:15:00,104.91,104.95,104.9,104.92,2560.0,98.272,98.3095,98.2627,98.2814,2560.0
2020-02-05 15:20:00,104.95,105.02,104.94,105.02,5055.0,98.3095,98.3751,98.3001,98.3751,5055.0
2020-02-05 15:25:00,105.03,105.1,105.01,105.02,2630.0,98.3844,98.45,98.3657,98.3751,2630.0
2020-02-05 15:30:00,105.03,105.07,104.99,105.03,4541.0,98.3844,98.4219,98.347,98.3844,4541.0
2020-02-05 15:35:00,105.03,105.05,105.01,105.05,4755.0,98.3844,98.4032,98.3657,98.4032,4755.0
2020-02-05 15:40:00,105.02,105.1,105.02,105.09,5675.0,98.3751,98.45,98.3751,98.4406,5675.0
2020-02-05 15:45:00,105.04,105.07,104.89,104.91,10412.0,98.3938,98.4219,98.2533,98.272,10412.0
2020-02-05 15:50:00,104.91,104.92,104.74,104.87,15683.0,98.272,98.2814,98.1128,98.2346,15683.0
2020-02-05 15:55:00,104.86,105.12,104.79,105.08,50288.0,98.2252,98.4687,98.1596,98.4313,50288.0
2020-02-06 09:30:00,105.23,105.45,104.99,105.09,10198.0,98.5718,98.7779,98.347,98.4406,10198.0
2020-02-06 09:35:00,105.08,105.52,105.08,105.19,4657.0,98.4313,98.8434,98.4313,98.5343,4657.0
2020-02-06 09:40:00,105.19,105.34,104.97,105.22,6293.0,98.5343,98.6748,98.3282,98.5624,6293.0
2020-02-06 09:45:00,105.4,105.5,105.28,105.29,3838.0,98.731,98.8247,98.6186,98.628,3838.0
2020-02-06 09:50:00,105.32,105.33,105.1,105.24,1759.0,98.6561,98.6655,98.45,98.5812,1759.0
2020-02-06 09:55:00,105.36,105.43,105.34,105.38,2378.0,98.6936,98.7591,98.6748,98.7123,2378.0
2020-02-06 10:00:00,105.39,105.44,105.27,105.35,9502.0,98.7217,98.7685,98.6093,98.6842,9502.0
2020-02-06 10:05:00,105.28,105.55,105.28,105.52,5675.0,98.6186,98.8715,98.6186,98.8434,5675.0
2020-02-06 10:10:00,105.54,105.61,105.47,105.51,6589.0,98.8622,98.9277,98.7966,98.8341,6589.0
2020-02-06 10:15:00,105.52,105.52,105.37,105.39,13025.0,98.8434,98.8434,98.7029,98.7217,13025.0
2020-02-06 10:20:00,105.37,105.46,105.36,105.43,6929.0,98.7029,98.7872,98.6936,98.7591,6929.0
2020-02-06 10:25:00,105.4,105.46,105.36,105.41,2734.0,98.731,98.7872,98.6936,98.7404,2734.0
2020-02-06 10:30:00,105.41,105.46,105.4,105.46,1340.0,98.7404,98.7872,98.731,98.7872,1340.0
2020-02-06 10:35:00,105.4,105.54,105.38,105.5,2250.0,98.731,98.8622,98.7123,98.8247,2250.0
2020-02-06 10:40:00,105.5,105.5,105.47,105.5,1949.0,98.8247,98.8247,98.7966,98.8247,1949.0
2020-02-06 10:45:00,105.46,105.55,105.44,105.51,5229.0,98.7872,98.8715,98.7685,98.8341,5229.0
2020-02-06 10:50:00,105.5,105.57,105.45,105.45,6088.0,98.8247,98.8903,98.7779,98.7779,6088.0
2020-02-06 10:55:00,105.46,105.51,105.42,105.48,2563.0,98.7872,98.8341,98.7498,98.806,2563.0
2020-02-06 11:00:00,105.36,105.41,105.32,105.33,1700.0,98.6936,98.7404,98.6561,98.6655,1700.0
2020-02-06 11:05:00,105.34,105.41,105.33,105.37,12268.0,98.6748,98.7404,98.6655,98.7029,12268.0
2020-02-06 11:10:00,105.36,105.4,105.33,105.34,1840.0,98.6936,98.731,98.6655,98.6748,1840.0
2020-02-06 11:15:00,105.34,105.38,105.33,105.38,605.0,98.6748,98.7123,98.6655,98.7123,605.0
2020-02-06 11:20:00,105.32,105.34,105.22,105.22,1606.0,98.6561,98.6748,98.5624,98.5624,1606.0
2020-02-06 11:25:00,105.25,105.42,105.25,105.34,8823.0,98.5905,98.7498,98.5905,98.6748,8823.0
2020-02-06 11:30:00,105.33,105.38,105.26,105.3,8548.0,98.6655,98.7123,98.5999,98.6374,8548.0
2020-02-06 11:35:00,105.29,105.4,105.25,105.3,15401.0,98.628,98.731,98.5905,98.6374,15401.0
2020-02-06 11:40:00,105.3,105.35,105.18,105.18,5910.0,98.6374,98.6842,98.5249,98.5249,5910.0
2020-02-06 11:45:00,105.18,105.29,105.18,105.24,2300.0,98.5249,98.628,98.5249,98.5812,2300.0
2020-02-06 11:50:00,105.23,105.23,105.16,105.17,2078.0,98.5718,98.5718,98.5062,98.5156,2078.0
2020-02-06 11:55:00,105.13,105.16,105.05,105.05,4099.0,98.4781,98.5062,98.4032,98.4032,4099.0
2020-02-06 12:00:00,105.1,105.2,105.1,105.2,1050.0,98.45,98.5437,98.45,98.5437,1050.0
2020-02-06 12:05:00,105.21,105.31,105.19,105.31,4576.0,98.553,98.6467,98.5343,98.6467,4576.0
2020-02-06 12:10:00,105.33,105.33,105.27,105.27,1560.0,98.6655,98.6655,98.6093,98.6093,1560.0
2020-02-06 12:15:00,105.29,105.29,105.23,105.28,3445.0,98.628,98.628,98.5718,98.6186,3445.0
2020-02-06 12:20:00,105.33,105.33,105.29,105.32,2466.0,98.6655,98.6655,98.628,98.6561,2466.0
2020-02-06 12:25:00,105.33,105.34,105.31,105.33,1305.0,98.6655,98.6748,98.6467,98.6655,1305.0
2020-02-06 12:30:00,105.32,105.35,105.28,105.31,7474.0,98.6561,98.6842,98.6186,98.6467,7474.0
2020-02-06 12:35:00,105.3,105.3,105.22,105.22,3870.0,98.6374,98.6374,98.5624,98.5624,3870.0
2020-02-06 12:40:00,105.23,105.23,105.14,105.15,3416.0,98.5718,98.5718,98.4875,98.4968,3416.0
2020-02-06 12:45:00,105.16,105.16,105.09,105.13,2756.0,98.5062,98.5062,98.4406,98.4781,2756.0
2020-02-06 12:50:00,105.11,105.12,105.03,105.12,2137.0,98.4594,98.4687,98.3844,98.4687,2137.0
2020-02-06 12:55:00,105.13,105.22,105.11,105.22,3153.0,98.4781,98.5624,98.4594,98.5624,3153.0
2020-02-06 13:00:00,105.21,105.21,105.11,105.13,4520.0,98.553,98.553,98.4594,98.4781,4520.0
2020-02-06 13:05:00,105.13,105.23,105.13,105.21,1101.0,98.4781,98.5718,98.4781,98.553,1101.0
2020-02-06 13:10:00,105.18,105.24,105.12,105.23,3443.0,98.5249,98.5812,98.4687,98.5718,3443.0
2020-02-06 13:15:00,105.2,105.29,105.17,105.26,2117.0,98.5437,98.628,98.5156,98.5999,2117.0
2020-02-06 13:20:00,105.26,105.29,105.24,105.27,1013.0,98.5999,98.628,98.5812,98.6093,1013.0
2020-02-06 13:25:00,105.24,105.24,105.16,105.16,1629.0,98.5812,98.5812,98.5062,98.5062,1629.0
2020-02-06 13:30:00,105.2,105.22,105.18,105.22,600.0,98.5437,98.5624,98.5249,98.5624,600.0
2020-02-06 13:35:00,105.2,105.24,105.19,105.2,1612.0,98.5437,98.5812,98.5343,98.5437,1612.0
2020-02-06 13:40:00,105.21,105.27,105.2,105.27,2811.0,98.553,98.6093,98.5437,98.6093,2811.0
2020-02-06 13:45:00,105.31,105.31,105.28,105.29,2171.0,98.6467,98.6467,98.6186,98.628,2171.0
2020-02-06 13:50:00,105.3,105.31,105.28,105.29,3751.0,98.6374,98.6467,98.6186,98.628,3751.0
2020-02-06 13:55:00,105.29,105.3,105.23,105.26,7956.0,98.628,98.6374,98.5718,98.5999,7956.0
2020-02-06 14:00:00,105.24,105.24,105.18,105.19,1610.0,98.5812,98.5812,98.5249,98.5343,1610.0
2020-02-06 14:05:00,105.2,105.3,105.2,105.25,17166.0,98.5437,98.6374,98.5437,98.5905,17166.0
2020-02-06 14:10:00,105.25,105.33,105.23,105.29,14049.0,98.5905,98.6655,98.5718,98.628,14049.0
2020-02-06 14:15:00,105.26,105.28,105.23,105.25,5842.0,98.5999,98.6186,98.5718,98.5905,5842.0
2020-02-06 14:20:00,105.26,105.26,105.2,105.21,2116.0,98.5999,98.5999,98.5437,98.553,2116.0
2020-02-06 14:25:00,105.23,105.27,105.22,105.27,4108.0,98.5718,98.6093,98.5624,98.6093,4108.0
2020-02-06 14:30:00,105.26,105.26,105.12,105.13,6384.0,98.5999,98.5999,98.4687,98.4781,6384.0
2020-02-06 14:35:00,105.13,105.21,105.13,105.2,2777.0,98.4781,98.553,98.4781,98.5437,2777.0
2020-02-06 14:40:00,105.2,105.22,105.15,105.15,3788.0,98.5437,98.5624,98.4968,98.4968,3788.0
2020-02-06 14:45:00,105.16,105.25,105.16,105.25,2290.0,98.5062,98.5905,98.5062,98.5905,2290.0
2020-02-06 14:50:00,105.25,105.26,105.23,105.24,3388.0,98.5905,98.5999,98.5718,98.5812,3388.0
2020-02-06 14:55:00,105.25,105.25,105.14,105.17,5165.0,98.5905,98.5905,98.4875,98.5156,5165.0
2020-02-06 15:00:00,105.15,105.15,105.08,105.08,3545.0,98.4968,98.4968,98.4313,98.4313,3545.0
2020-02-06 15:05:00,105.07,105.1,105.06,105.08,5353.0,98.4219,98.45,98.4125,98.4313,5353.0
2020-02-06 15:10:00,105.06,105.06,105.0,105.03,4096.0,98.4125,98.4125,98.3563,98.3844,4096.0
2020-02-06 15:15:00,105.03,105.04,104.99,105.01,3221.0,98.3844,98.3938,98.347,98.3657,3221.0
2020-02-06 15:20:00,105.03,105.05,104.98,105.04,7280.0,98.3844,98.4032,98.3376,98.3938,7280.0
2020-02-06 15:25:00,105.05,105.06,105.0,105.02,3252.0,98.4032,98.4125,98.3563,98.3751,3252.0
2020-02-06 15:30:00,105.03,105.12,105.03,105.06,10579.0,98.3844,98.4687,98.3844,98.4125,10579.0
2020-02-06 15:35:00,105.07,105.17,105.03,105.14,8549.0,98.4219,98.5156,98.3844,98.4875,8549.0
2020-02-06 15:40:00,105.15,105.25,105.12,105.15,8555.0,98.4968,98.5905,98.4687,98.4968,8555.0
2020-02-06 15:45:00,105.13,105.17,105.09,105.1,6231.0,98.4781,98.5156,98.4406,98.45,6231.0
2020-02-06 15:50:00,105.1,105.24,105.07,105.24,10801.0,98.45,98.5812,98.4219,98.5812,10801.0
2020-02-06 15:55:00,105.26,105.28,105.12,105.12,56404.0,98.5999,98.6186,98.4687,98.4687,56404.0
2020-02-07 09:30:00,105.12,105.28,105.1,105.1,10751.0,98.4687,98.6186,98.45,98.45,10751.0
2020-02-07 09:35:00,105.14,105.68,105.1,105.68,7642.0,98.4875,98.9933,98.45,98.9933,7642.0
2020-02-07 09:40:00,105.57,105.68,105.37,105.48,7097.0,98.8903,98.9933,98.7029,98.806,7097.0
2020-02-07 09:45:00,105.48,105.63,105.43,105.6,10730.0,98.806,98.9465,98.7591,98.9184,10730.0
2020-02-07 09:50:00,105.6,105.67,105.52,105.52,3018.0,98.9184,98.9839,98.8434,98.8434,3018.0
2020-02-07 09:55:00,105.52,105.67,105.39,105.56,2623.0,98.8434,98.9839,98.7217,98.8809,2623.0
2020-02-07 10:00:00,105.54,105.63,105.18,105.18,4311.0,98.8622,98.9465,98.5249,98.5249,4311.0
2020-02-07 10:05:00,105.26,105.39,105.18,105.37,1800.0,98.5999,98.7217,98.5249,98.7029,1800.0
2020-02-07 10:10:00,105.37,105.44,105.34,105.34,1687.0,98.7029,98.7685,98.6748,98.6748,1687.0
2020-02-07 10:15:00,105.35,105.39,105.27,105.39,640.0,98.6842,98.7217,98.6093,98.7217,640.0
2020-02-07 10:20:00,105.42,105.5,105.42,105.48,1044.0,98.7498,98.8247,98.7498,98.806,1044.0
2020-02-07 10:25:00,105.48,105.56,105.42,105.56,3266.0,98.806,98.8809,98.7498,98.8809,3266.0
2020-02-07 10:30:00,105.58,105.61,105.45,105.45,6352.0,98.8996,98.9277,98.7779,98.7779,6352.0
2020-02-07 10:35:00,105.48,105.48,105.42,105.45,47200.0,98.806,98.806,98.7498,98.7779,47200.0
2020-02-07 10:40:00,105.42,105.55,105.35,105.55,2030.0,98.7498,98.8715,98.6842,98.8715,2030.0
2020-02-07 10:45:00,105.55,105.6,105.53,105.56,3604.0,98.8715,98.9184,98.8528,98.8809,3604.0
2020-02-07 10:50:00,105.53,105.59,105.51,105.59,1000.0,98.8528,98.909,98.8341,98.909,1000.0
2020-02-07 10:55:00,105.63,105.77,105.63,105.77,2392.0,98.9465,99.0776,98.9465,99.0776,2392.0
2020-02-07 11:00:00,105.75,105.75,105.5,105.5,2761.0,99.0589,99.0589,98.8247,98.8247,2761.0
2020-02-07 11:05:00,105.52,105.55,105.45,105.5,1606.0,98.8434,98.8715,98.7779,98.8247,1606.0
2020-02-07 11:10:00,105.48,105.48,105.36,105.36,1111.0,98.806,98.806,98.6936,98.6936,1111.0
2020-02-07 11:15:00,105.36,105.43,105.28,105.31,1646.0,98.6936,98.7591,98.6186,98.6467,1646.0
2020-02-07 11:20:00,105.33,105.45,105.33,105.38,3838.0,98.6655,98.7779,98.6655,98.7123,3838.0
2020-02-07 11:25:00,105.38,105.45,105.28,105.28,1968.0,98.7123,98.7779,98.6186,98.6186,1968.0
2020-02-07 11:30:00,105.31,105.38,105.24,105.25,2801.0,98.6467,98.7123,98.5812,98.5905,2801.0
2020-02-07 11:35:00,105.29,105.3,105.2,105.25,2125.0,98.628,98.6374,98.5437,98.5905,2125.0
2020-02-07 11:40:00,105.19,105.2,105.18,105.2,900.0,98.5343,98.5437,98.5249,98.5437,900.0
2020-02-07 11:45:00,105.17,105.19,105.11,105.19,2036.0,98.5156,98.5343,98.4594,98.5343,2036.0
2020-02-07 11:50:00,105.21,105.21,105.17,105.17,210.0,98.553,98.553,98.5156,98.5156,210.0
2020-02-07 11:55:00,105.24,105.24,105.19,105.2,625.0,98.5812,98.5812,98.5343,98.5437,625.0
2020-02-07 12:00:00,105.2,105.29,105.2,105.23,2388.0,98.5437,98.628,98.5437,98.5718,2388.0
2020-02-07 12:05:00,105.25,105.3,105.22,105.29,1373.0,98.5905,98.6374,98.5624,98.628,1373.0
2020-02-07 12:10:00,105.28,105.28,105.26,105.26,538.0,98.6186,98.6186,98.5999,98.5999,538.0
2020-02-07 12:15:00,105.3,105.35,105.29,105.29,1610.0,98.6374,98.6842,98.628,98.628,1610.0
2020-02-07 12:20:00,105.27,105.32,105.25,105.25,2071.0,98.6093,98.6561,98.5905,98.5905,2071.0
2020-02-07 12:25:00,105.24,105.3,105.22,105.26,2758.0,98.5812,98.6374,98.5624,98.5999,2758.0
2020-02-07 12:30:00,105.25,105.25,105.04,105.04,14597.0,98.5905,98.5905,98.3938,98.3938,14597.0
2020-02-07 12:35:00,105.09,105.12,105.04,105.04,2656.0,98.4406,98.4687,98.3938,98.3938,2656.0
2020-02-07 12:40:00,105.02,105.04,104.88,104.88,2592.0,98.3751,98.3938,98.2439,98.2439,2592.0
2020-02-07 12:45:00,104.84,104.88,104.82,104.88,3875.0,98.2065,98.2439,98.1877,98.2439,3875.0
2020-02-07 12:50:00,104.89,104.91,104.85,104.91,1000.0,98.2533,98.272,98.2158,98.272,1000.0
2020-02-07 12:55:00,104.9,104.96,104.88,104.95,903.0,98.2627,98.3189,98.2439,98.3095,903.0
2020-02-07 13:00:00,104.99,104.99,104.99,104.99,320.0,98.347,98.347,98.347,98.347,320.0
2020-02-07 13:05:00,104.97,105.0,104.96,105.0,1643.0,98.3282,98.3563,98.3189,98.3563,1643.0
2020-02-07 13:10:00,104.98,104.98,104.96,104.96,400.0,98.3376,98.3376,98.3189,98.3189,400.0
2020-02-07 13:15:00,104.97,104.97,104.95,104.95,800.0,98.3282,98.3282,98.3095,98.3095,800.0
2020-02-07 13:20:00,104.98,104.98,104.89,104.94,10000.0,98.3376,98.3376,98.2533,98.3001,10000.0
2020-02-07 13:25:00,104.94,105.01,104.94,105.01,2303.0,98.3001,98.3657,98.3001,98.3657,2303.0
2020-02-07 13:30:00,105.04,105.13,104.98,104.98,3025.0,98.3938,98.4781,98.3376,98.3376,3025.0
2020-02-07 13:35:00,105.02,105.07,105.01,105.02,820.0,98.3751,98.4219,98.3657,98.3751,820.0
2020-02-07 13:40:00,105.0,105.01,104.99,104.99,1099.0,98.3563,98.3657,98.347,98.347,1099.0
2020-02-07 13:45:00,104.97,104.98,104.88,104.94,2346.0,98.3282,98.3376,98.2439,98.3001,2346.0
2020-02-07 13:50:00,104.86,104.99,104.86,104.99,1089.0,98.2252,98.347,98.2252,98.347,1089.0
2020-02-07 13:55:00,104.97,105.01,104.89,104.89,1111.0,98.3282,98.3657,98.2533,98.2533,1111.0
2020-02-07 14:00:00,104.87,104.93,104.84,104.85,1827.0,98.2346,98.2908,98.2065,98.2158,1827.0
2020-02-07 14:05:00,104.81,104.93,104.81,104.89,1600.0,98.1784,98.2908,98.1784,98.2533,1600.0
2020-02-07 14:10:00,104.84,104.89,104.8,104.82,1529.0,98.2065,98.2533,98.169,98.1877,1529.0
2020-02-07 14:15:00,104.83,104.87,104.8,104.8,1128.0,98.1971,98.2346,98.169,98.169,1128.0
2020-02-07 14:20:00,104.85,104.91,104.81,104.89,2202.0,98.2158,98.272,98.1784,98.2533,2202.0
2020-02-07 14:25:00,104.86,104.95,104.86,104.89,1809.0,98.2252,98.3095,98.2252,98.2533,1809.0
2020-02-07 14:30:00,104.91,104.99,104.9,104.93,1877.0,98.272,98.347,98.2627,98.2908,1877.0
2020-02-07 14:35:00,104.93,105.03,104.93,105.01,1710.0,98.2908,98.3844,98.2908,98.3657,1710.0
2020-02-07 14:40:00,105.02,105.16,105.0,105.16,3108.0,98.3751,98.5062,98.3563,98.5062,3108.0
2020-02-07 14:45:00,105.11,105.14,105.09,105.13,3102.0,98.4594,98.4875,98.4406,98.4781,3102.0
2020-02-07 14:50:00,105.1,105.1,105.06,105.08,2947.0,98.45,98.45,98.4125,98.4313,2947.0
2020-02-07 14:55:00,105.15,105.17,105.1,105.13,2105.0,98.4968,98.5156,98.45,98.4781,2105.0
2020-02-07 15:00:00,105.12,105.17,105.11,105.16,1300.0,98.4687,98.5156,98.4594,98.5062,1300.0
2020-02-07 15:05:00,105.15,105.22,105.1,105.21,6181.0,98.4968,98.5624,98.45,98.553,6181.0
2020-02-07 15:10:00,105.22,105.25,105.2,105.22,2100.0,98.5624,98.5905,98.5437,98.5624,2100.0
2020-02-07 15:15:00,105.21,105.28,105.17,105.27,3233.0,98.553,98.6186,98.5156,98.6093,3233.0
2020-02-07 15:20:00,105.22,105.25,105.15,105.19,2100.0,98.5624,98.5905,98.4968,98.5343,2100.0
2020-02-07 15:25:00,105.19,105.24,105.17,105.24,2054.0,98.5343,98.5812,98.5156,98.5812,2054.0
2020-02-07 15:30:00,105.24,105.32,105.22,105.31,3902.0,98.5812,98.6561,98.5624,98.6467,3902.0
2020-02-07 15:35:00,105.27,105.28,105.22,105.25,2021.0,98.6093,98.6186,98.5624,98.5905,2021.0
2020-02-07 15:40:00,105.24,105.28,105.23,105.26,2841.0,98.5812,98.6186,98.5718,98.5999,2841.0
2020-02-07 15:45:00,105.29,105.31,105.22,105.26,8792.0,98.628,98.6467,98.5624,98.5999,8792.0
2020-02-07 15:50:00,105.27,105.29,105.07,105.07,9955.0,98.6093,98.628,98.4219,98.4219,9955.0
2020-02-07 15:55:00,105.05,105.11,104.93,104.95,43561.0,98.4032,98.4594,98.2908,98.3095,43561.0
2020-02-10 09:30:00,104.73,105.09,104.65,105.05,11620.0,98.1034,98.4406,98.0285,98.4032,11620.0
2020-02-10 09:35:00,105.06,105.16,104.85,105.16,2050.0,98.4125,98.5062,98.2158,98.5062,2050.0
2020-02-10 09:40:00,105.27,105.27,105.15,105.15,2520.0,98.6093,98.6093,98.4968,98.4968,2520.0
2020-02-10 09:45:00,105.15,105.47,105.15,105.33,4299.0,98.4968,98.7966,98.4968,98.6655,4299.0
2020-02-10 09:50:00,105.33,105.38,105.19,105.2,2500.0,98.6655,98.7123,98.5343,98.5437,2500.0
2020-02-10 09:55:00,105.2,105.2,105.07,105.19,1915.0,98.5437,98.5437,98.4219,98.5343,1915.0
2020-02-10 10:00:00,105.37,105.37,105.23,105.29,3522.0,98.7029,98.7029,98.5718,98.628,3522.0
2020-02-10 10:05:00,105.24,105.29,105.22,105.26,3449.0,98.5812,98.628,98.5624,98.5999,3449.0
2020-02-10 10:10:00,105.27,105.29,105.22,105.26,2748.0,98.6093,98.628,98.5624,98.5999,2748.0
2020-02-10 10:15:00,105.26,105.36,105.23,105.34,2678.0,98.5999,98.6936,98.5718,98.6748,2678.0
2020-02-10 10:20:00,105.43,105.6,105.41,105.58,3167.0,98.7591,98.9184,98.7404,98.8996,3167.0
2020-02-10 10:25:00,105.55,105.58,105.49,105.52,1515.0,98.8715,98.8996,98.8153,98.8434,1515.0
2020-02-10 10:30:00,105.54,105.54,105.45,105.53,2690.0,98.8622,98.8622,98.7779,98.8528,2690.0
2020-02-10 10:35:00,105.57,105.68,105.5,105.66,1500.0,98.8903,98.9933,98.8247,98.9746,1500.0
2020-02-10 10:40:00,105.72,105.79,105.67,105.75,2955.0,99.0308,99.0964,98.9839,99.0589,2955.0
2020-02-10 10:45:00,105.74,105.92,105.74,105.84,2409.0,99.0495,99.2181,99.0495,99.1432,2409.0
2020-02-10 10:50:00,105.79,105.85,105.77,105.83,1500.0,99.0964,99.1526,99.0776,99.1338,1500.0
2020-02-10 10:55:00,105.78,105.96,105.68,105.93,6004.0,99.087,99.2556,98.9933,99.2275,6004.0
2020-02-10 11:00:00,105.93,106.0,105.84,106.0,3348.0,99.2275,99.2931,99.1432,99.2931,3348.0
2020-02-10 11:05:00,105.95,105.98,105.9,105.9,1800.0,99.2462,99.2743,99.1994,99.1994,1800.0
2020-02-10 11:10:00,105.86,105.94,105.57,105.8,27560.0,99.1619,99.2369,98.8903,99.1057,27560.0
2020-02-10 11:15:00,105.81,105.85,105.72,105.84,1400.0,99.1151,99.1526,99.0308,99.1432,1400.0
2020-02-10 11:20:00,105.77,105.84,105.67,105.7,2307.0,99.0776,99.1432,98.9839,99.012,2307.0
2020-02-10 11:25:00,105.78,105.78,105.59,105.6,1401.0,99.087,99.087,98.909,98.9184,1401.0
2020-02-10 11:30:00,105.6,105.63,105.46,105.54,2832.0,98.9184,98.9465,98.7872,98.8622,2832.0
2020-02-10 11:35:00,105.54,105.66,105.51,105.65,1931.0,98.8622,98.9746,98.8341,98.9652,1931.0
2020-02-10 11:40:00,105.73,105.74,105.68,105.72,1670.0,99.0401,99.0495,98.9933,99.0308,1670.0
2020-02-10 11:45:00,105.7,105.8,105.7,105.7,1700.0,99.012,99.1057,99.012,99.012,1700.0
2020-02-10 11:50:00,105.74,105.75,105.62,105.63,3804.0,99.0495,99.0589,98.9371,98.9465,3804.0
2020-02-10 11:55:00,105.61,105.66,105.56,105.6,1705.0,98.9277,98.9746,98.8809,98.9184,1705.0
2020-02-10 12:00:00,105.57,105.61,105.57,105.61,1900.0,98.8903,98.9277,98.8903,98.9277,1900.0
2020-02-10 12:05:00,105.61,105.68,105.61,105.66,1600.0,98.9277,98.9933,98.9277,98.9746,1600.0
2020-02-10 12:10:00,105.69,105.71,105.64,105.71,2029.0,99.0027,99.0214,98.9558,99.0214,2029.0
2020-02-10 12:15:00,105.7,105.74,105.66,105.71,2000.0,99.012,99.0495,98.9746,99.0214,2000.0
2020-02-10 12:20:00,105.72,105.77,105.71,105.74,2700.0,99.0308,99.0776,99.0214,99.0495,2700.0
2020-02-10 12:25:00,105.75,105.75,105.68,105.72,4900.0,99.0589,99.0589,98.9933,99.0308,4900.0
2020-02-10 12:30:00,105.72,105.74,105.66,105.67,2400.0,99.0308,99.0495,98.9746,98.9839,2400.0
2020-02-10 12:35:00,105.68,105.68,105.63,105.66,1100.0,98.9933,98.9933,98.9465,98.9746,1100.0
2020-02-10 12:40:00,105.7,105.71,105.68,105.69,5548.0,99.012,99.0214,98.9933,99.0027,5548.0
2020-02-10 12:45:00,105.71,105.71,105.67,105.68,3910.0,99.0214,99.0214,98.9839,98.9933,3910.0
2020-02-10 12:50:00,105.67,105.68,105.59,105.61,2200.0,98.9839,98.9933,98.909,98.9277,2200.0
2020-02-10 12:55:00,105.6,105.63,105.55,105.57,2489.0,98.9184,98.9465,98.8715,98.8903,2489.0
2020-02-10 13:00:00,105.56,105.58,105.52,105.54,1900.0,98.8809,98.8996,98.8434,98.8622,1900.0
2020-02-10 13:05:00,105.56,105.58,105.55,105.58,700.0,98.8809,98.8996,98.8715,98.8996,700.0
2020-02-10 13:10:00,105.6,105.66,105.6,105.64,2914.0,98.9184,98.9746,98.9184,98.9558,2914.0
2020-02-10 13:15:00,105.65,105.78,105.63,105.77,3621.0,98.9652,99.087,98.9465,99.0776,3621.0
2020-02-10 13:20:00,105.76,105.81,105.72,105.72,2601.0,99.0682,99.1151,99.0308,99.0308,2601.0
2020-02-10 13:25:00,105.75,105.79,105.71,105.71,2061.0,99.0589,99.0964,99.0214,99.0214,2061.0
2020-02-10 13:30:00,105.71,105.71,105.64,105.69,1400.0,99.0214,99.0214,98.9558,99.0027,1400.0
2020-02-10 13:35:00,105.71,105.77,105.71,105.77,1900.0,99.0214,99.0776,99.0214,99.0776,1900.0
2020-02-10 13:40:00,105.76,105.78,105.72,105.76,1688.0,99.0682,99.087,99.0308,99.0682,1688.0
2020-02-10 13:45:00,105.76,105.78,105.65,105.75,6609.0,99.0682,99.087,98.9652,99.0589,6609.0
2020-02-10 13:50:00,105.78,105.85,105.77,105.83,4193.0,99.087,99.1526,99.0776,99.1338,4193.0
2020-02-10 13:55:00,105.86,106.0,105.82,105.94,6120.0,99.1619,99.2931,99.1245,99.2369,6120.0
2020-02-10 14:00:00,105.89,105.9,105.8,105.82,1220.0,99.19,99.1994,99.1057,99.1245,1220.0
2020-02-10 14:05:00,105.82,105.88,105.82,105.87,2301.0,99.1245,99.1807,99.1245,99.1713,2301.0
2020-02-10 14:10:00,105.89,105.94,105.88,105.93,4005.0,99.19,99.2369,99.1807,99.2275,4005.0
2020-02-10 14:15:00,105.92,105.98,105.9,105.96,1200.0,99.2181,99.2743,99.1994,99.2556,1200.0
2020-02-10 14:20:00,105.96,105.98,105.92,105.98,2503.0,99.2556,99.2743,99.2181,99.2743,2503.0
2020-02-10 14:25:00,105.97,106.04,105.94,106.0,3787.0,99.265,99.3305,99.2369,99.2931,3787.0
2020-02-10 14:30:00,105.98,106.04,105.94,106.04,2900.0,99.2743,99.3305,99.2369,99.3305,2900.0
2020-02-10 14:35:00,106.06,106.13,106.02,106.11,3200.0,99.3493,99.4148,99.3118,99.3961,3200.0
2020-02-10 14:40:00,106.09,106.09,106.04,106.09,2162.0,99.3774,99.3774,99.3305,99.3774,2162.0
2020-02-10 14:45:00,106.09,106.16,106.08,106.14,2261.0,99.3774,99.4429,99.368,99.4242,2261.0
2020-02-10 14:50:00,106.11,106.21,106.11,106.19,2867.0,99.3961,99.4898,99.3961,99.471,2867.0
2020-02-10 14:55:00,106.2,106.33,106.2,106.33,6853.0,99.4804,99.6022,99.4804,99.6022,6853.0
2020-02-10 15:00:00,106.33,106.45,106.31,106.41,7718.0,99.6022,99.7146,99.5834,99.6771,7718.0
2020-02-10 15:05:00,106.4,106.43,106.38,106.41,3426.0,99.6678,99.6959,99.649,99.6771,3426.0
2020-02-10 15:10:00,106.41,106.49,106.4,106.46,4989.0,99.6771,99.7521,99.6678,99.724,4989.0
2020-02-10 15:15:00,106.46,106.53,106.43,106.45,4649.0,99.724,99.7895,99.6959,99.7146,4649.0
2020-02-10 15:20:00,106.45,106.48,106.44,106.45,3914.0,99.7146,99.7427,99.7052,99.7146,3914.0
2020-02-10 15:25:00,106.45,106.49,106.44,106.44,6418.0,99.7146,99.7521,99.7052,99.7052,6418.0
2020-02-10 15:30:00,106.44,106.48,106.36,106.45,10301.0,99.7052,99.7427,99.6303,99.7146,10301.0
2020-02-10 15:35:00,106.45,106.59,106.45,106.5,7788.0,99.7146,99.8457,99.7146,99.7614,7788.0
2020-02-10 15:40:00,106.53,106.58,106.5,106.57,4608.0,99.7895,99.8364,99.7614,99.827,4608.0
2020-02-10 15:45:00,106.56,106.66,106.48,106.66,10508.0,99.8176,99.9113,99.7427,99.9113,10508.0
2020-02-10 15:50:00,106.64,106.69,106.55,106.66,24472.0,99.8926,99.9394,99.8083,99.9113,24472.0
2020-02-10 15:55:00,106.66,106.79,106.62,106.78,57209.0,99.9113,100.0331,99.8738,100.0237,57209.0
2020-02-11 09:30:00,107.2,107.62,107.01,107.62,14537.0,100.4171,100.8106,100.2392,100.8106,14537.0
2020-02-11 09:35:00,107.45,107.66,107.41,107.66,5695.0,100.6513,100.848,100.6138,100.848,5695.0
2020-02-11 09:40:00,107.69,107.94,107.59,107.86,4083.0,100.8761,101.1103,100.7825,101.0354,4083.0
2020-02-11 09:45:00,107.67,107.67,107.41,107.41,3926.0,100.8574,100.8574,100.6138,100.6138,3926.0
2020-02-11 09:50:00,107.48,107.64,107.46,107.46,3817.0,100.6794,100.8293,100.6607,100.6607,3817.0
2020-02-11 09:55:00,107.53,107.58,107.41,107.44,6696.0,100.7263,100.7731,100.6138,100.642,6696.0
2020-02-11 10:00:00,107.54,107.67,107.52,107.56,7013.0,100.7356,100.8574,100.7169,100.7544,7013.0
2020-02-11 10:05:00,107.51,107.59,107.43,107.52,2719.0,100.7075,100.7825,100.6326,100.7169,2719.0
2020-02-11 10:10:00,107.55,107.56,107.47,107.52,10563.0,100.745,100.7544,100.6701,100.7169,10563.0
2020-02-11 10:15:00,107.58,107.66,107.54,107.54,4672.0,100.7731,100.848,100.7356,100.7356,4672.0
2020-02-11 10:20:00,107.57,107.6,107.45,107.47,14252.0,100.7637,100.7918,100.6513,100.6701,14252.0
2020-02-11 10:25:00,107.5,107.59,107.5,107.5,3338.0,100.6982,100.7825,100.6982,100.6982,3338.0
2020-02-11 10:30:00,107.45,107.45,107.33,107.42,3007.0,100.6513,100.6513,100.5389,100.6232,3007.0
2020-02-11 10:35:00,107.45,107.45,107.27,107.36,5560.0,100.6513,100.6513,100.4827,100.567,5560.0
2020-02-11 10:40:00,107.36,107.36,107.27,107.27,3202.0,100.567,100.567,100.4827,100.4827,3202.0
2020-02-11 10:45:00,107.27,107.39,107.23,107.27,5192.0,100.4827,100.5951,100.4452,100.4827,5192.0
2020-02-11 10:50:00,107.29,107.38,107.21,107.21,1424.0,100.5014,100.5857,100.4265,100.4265,1424.0
2020-02-11 10:55:00,107.21,107.22,107.15,107.17,1600.0,100.4265,100.4359,100.3703,100.389,1600.0
2020-02-11 11:00:00,107.2,107.2,107.08,107.08,3186.0,100.4171,100.4171,100.3047,100.3047,3186.0
2020-02-11 11:05:00,107.13,107.15,107.0,107.01,4736.0,100.3516,100.3703,100.2298,100.2392,4736.0
2020-02-11 11:10:00,107.02,107.07,107.0,107.06,2104.0,100.2485,100.2954,100.2298,100.286,2104.0
2020-02-11 11:15:00,107.09,107.36,107.09,107.36,500.0,100.3141,100.567,100.3141,100.567,500.0
2020-02-11 11:20:00,107.29,107.34,107.17,107.29,5978.0,100.5014,100.5483,100.389,100.5014,5978.0
2020-02-11 11:25:00,107.31,107.31,107.19,107.3,2191.0,100.5202,100.5202,100.4078,100.5108,2191.0
2020-02-11 11:30:00,107.27,107.4,107.23,107.28,2903.0,100.4827,100.6045,100.4452,100.4921,2903.0
2020-02-11 11:35:00,107.32,107.33,107.22,107.28,1986.0,100.5295,100.5389,100.4359,100.4921,1986.0
2020-02-11 11:40:00,107.23,107.28,107.21,107.26,2854.0,100.4452,100.4921,100.4265,100.4733,2854.0
2020-02-11 11:45:00,107.29,107.35,107.29,107.33,500.0,100.5014,100.5576,100.5014,100.5389,500.0
2020-02-11 11:50:00,107.31,107.32,107.2,107.32,3767.0,100.5202,100.5295,100.4171,100.5295,3767.0
2020-02-11 11:55:00,107.34,107.36,107.21,107.25,2554.0,100.5483,100.567,100.4265,100.464,2554.0
2020-02-11 12:00:00,107.28,107.32,107.19,107.25,1627.0,100.4921,100.5295,100.4078,100.464,1627.0
2020-02-11 12:05:00,107.22,107.28,107.22,107.25,1023.0,100.4359,100.4921,100.4359,100.464,1023.0
2020-02-11 12:10:00,107.23,107.33,107.22,107.26,6292.0,100.4452,100.5389,100.4359,100.4733,6292.0
2020-02-11 12:15:00,107.28,107.34,107.28,107.34,4315.0,100.4921,100.5483,100.4921,100.5483,4315.0
2020-02-11 12:20:00,107.34,107.41,107.29,107.31,1620.0,100.5483,100.6138,100.5014,100.5202,1620.0
2020-02-11 12:25:00,107.31,107.33,107.3,107.31,1824.0,100.5202,100.5389,100.5108,100.5202,1824.0
2020-02-11 12:30:00,107.29,107.34,107.29,107.31,1242.0,100.5014,100.5483,100.5014,100.5202,1242.0
2020-02-11 12:35:00,107.34,107.34,107.27,107.29,2210.0,100.5483,100.5483,100.4827,100.5014,2210.0
2020-02-11 12:40:00,107.31,107.32,107.23,107.27,1630.0,100.5202,100.5295,100.4452,100.4827,1630.0
2020-02-11 12:45:00,107.27,107.27,107.23,107.24,918.0,100.4827,100.4827,100.4452,100.4546,918.0
2020-02-11 12:50:00,107.29,107.31,107.28,107.28,2540.0,100.5014,100.5202,100.4921,100.4921,2540.0
2020-02-11 12:55:00,107.31,107.31,107.25,107.26,1434.0,100.5202,100.5202,100.464,100.4733,1434.0
2020-02-11 13:00:00,107.26,107.39,107.26,107.39,2237.0,100.4733,100.5951,100.4733,100.5951,2237.0
2020-02-11 13:05:00,107.38,107.38,107.28,107.32,1600.0,100.5857,100.5857,100.4921,100.5295,1600.0
2020-02-11 13:10:00,107.33,107.34,107.28,107.34,1586.0,100.5389,100.5483,100.4921,100.5483,1586.0
2020-02-11 13:15:00,107.36,107.37,107.31,107.31,2327.0,100.567,100.5764,100.5202,100.5202,2327.0
2020-02-11 13:20:00,107.3,107.3,107.18,107.21,1338.0,100.5108,100.5108,100.3984,100.4265,1338.0
2020-02-11 13:25:00,107.25,107.27,107.24,107.24,919.0,100.464,100.4827,100.4546,100.4546,919.0
2020-02-11 13:30:00,107.25,107.3,107.24,107.3,1331.0,100.464,100.5108,100.4546,100.5108,1331.0
2020-02-11 13:35:00,107.28,107.28,107.19,107.19,1639.0,100.4921,100.4921,100.4078,100.4078,1639.0
2020-02-11 13:40:00,107.17,107.17,107.16,107.17,700.0,100.389,100.389,100.3797,100.389,700.0
2020-02-11 13:45:00,107.19,107.22,107.18,107.2,1200.0,100.4078,100.4359,100.3984,100.4171,1200.0
2020-02-11 13:50:00,107.22,107.26,107.18,107.2,1720.0,100.4359,100.4733,100.3984,100.4171,1720.0
2020-02-11 13:55:00,107.22,107.25,107.2,107.2,1642.0,100.4359,100.464,100.4171,100.4171,1642.0
2020-02-11 14:00:00,107.24,107.29,107.2,107.23,1500.0,100.4546,100.5014,100.4171,100.4452,1500.0
2020-02-11 14:05:00,107.2,107.2,107.11,107.15,5961.0,100.4171,100.4171,100.3328,100.3703,5961.0
2020-02-11 14:10:00,107.17,107.19,107.15,107.16,1345.0,100.389,100.4078,100.3703,100.3797,1345.0
2020-02-11 14:15:00,107.16,107.19,107.12,107.13,1215.0,100.3797,100.4078,100.3422,100.3516,1215.0
2020-02-11 14:20:00,107.12,107.15,107.07,107.14,2914.0,100.3422,100.3703,100.2954,100.3609,2914.0
2020-02-11 14:25:00,107.16,107.2,107.12,107.15,5146.0,100.3797,100.4171,100.3422,100.3703,5146.0
2020-02-11 14:30:00,107.17,107.22,107.15,107.19,15410.0,100.389,100.4359,100.3703,100.4078,15410.0
2020-02-11 14:35:00,107.18,107.38,107.16,107.33,7667.0,100.3984,100.5857,100.3797,100.5389,7667.0
2020-02-11 14:40:00,107.35,107.36,107.26,107.29,5376.0,100.5576,100.567,100.4733,100.5014,5376.0
2020-02-11 14:45:00,107.31,107.35,107.26,107.28,2558.0,100.5202,100.5576,100.4733,100.4921,2558.0
2020-02-11 14:50:00,107.29,107.35,107.28,107.32,3732.0,100.5014,100.5576,100.4921,100.5295,3732.0
2020-02-11 14:55:00,107.31,107.34,107.29,107.3,3020.0,100.5202,100.5483,100.5014,100.5108,3020.0
2020-02-11 15:00:00,107.32,107.33,107.18,107.19,2000.0,100.5295,100.5389,100.3984,100.4078,2000.0
2020-02-11 15:05:00,107.2,107.25,107.2,107.25,2428.0,100.4171,100.464,100.4171,100.464,2428.0
2020-02-11 15:10:00,107.23,107.23,107.18,107.18,1210.0,100.4452,100.4452,100.3984,100.3984,1210.0
2020-02-11 15:15:00,107.18,107.21,107.11,107.15,12503.0,100.3984,100.4265,100.3328,100.3703,12503.0
2020-02-11 15:20:00,107.14,107.22,107.13,107.22,2725.0,100.3609,100.4359,100.3516,100.4359,2725.0
2020-02-11 15:25:00,107.2,107.22,107.17,107.18,3130.0,100.4171,100.4359,100.389,100.3984,3130.0
2020-02-11 15:30:00,107.2,107.39,107.2,107.32,7492.0,100.4171,100.5951,100.4171,100.5295,7492.0
2020-02-11 15:35:00,107.36,107.41,107.27,107.39,13297.0,100.567,100.6138,100.4827,100.5951,13297.0
2020-02-11 15:40:00,107.39,107.41,107.36,107.38,5119.0,100.5951,100.6138,100.567,100.5857,5119.0
2020-02-11 15:45:00,107.38,107.41,107.34,107.34,7776.0,100.5857,100.6138,100.5483,100.5483,7776.0
2020-02-11 15:50:00,107.35,107.42,107.29,107.4,13328.0,100.5576,100.6232,100.5014,100.6045,13328.0
2020-02-11 15:55:00,107.4,107.43,107.27,107.4,35696.0,100.6045,100.6326,100.4827,100.6045,35696.0
2020-02-12 09:30:00,107.16,107.4,106.92,107.27,25339.0,100.3797,100.6045,100.1549,100.4827,25339.0
2020-02-12 09:35:00,107.26,107.33,107.1,107.1,1331.0,100.4733,100.5389,100.3235,100.3235,1331.0
2020-02-12 09:40:00,107.29,107.29,106.96,107.03,5668.0,100.5014,100.5014,100.1923,100.2579,5668.0
2020-02-12 09:45:00,107.06,107.1,107.06,107.1,1000.0,100.286,100.3235,100.286,100.3235,1000.0
2020-02-12 09:50:00,107.05,107.11,107.0,107.0,3496.0,100.2766,100.3328,100.2298,100.2298,3496.0
2020-02-12 09:55:00,107.01,107.01,106.79,106.82,5943.0,100.2392,100.2392,100.0331,100.0612,5943.0
2020-02-12 10:00:00,106.78,106.82,106.66,106.67,5841.0,100.0237,100.0612,99.9113,99.9207,5841.0
2020-02-12 10:05:00,106.68,106.86,106.67,106.76,2779.0,99.93,100.0986,99.9207,100.005,2779.0
2020-02-12 10:10:00,106.61,106.78,106.61,106.78,1312.0,99.8645,100.0237,99.8645,100.0237,1312.0
2020-02-12 10:15:00,106.77,106.77,106.64,106.69,2200.0,100.0143,100.0143,99.8926,99.9394,2200.0
2020-02-12 10:20:00,106.69,106.89,106.55,106.72,24991.0,99.9394,100.1268,99.8083,99.9675,24991.0
2020-02-12 10:25:00,106.76,106.86,106.76,106.86,2818.0,100.005,100.0986,100.005,100.0986,2818.0
2020-02-12 10:30:00,106.85,107.0,106.85,106.94,16200.0,100.0893,100.2298,100.0893,100.1736,16200.0
2020-02-12 10:35:00,106.96,107.01,106.89,106.89,2506.0,100.1923,100.2392,100.1268,100.1268,2506.0
2020-02-12 10:40:00,106.92,107.02,106.88,107.0,8847.0,100.1549,100.2485,100.1174,100.2298,8847.0
2020-02-12 10:45:00,107.0,107.18,107.0,107.18,2243.0,100.2298,100.3984,100.2298,100.3984,2243.0
2020-02-12 10:50:00,107.16,107.26,107.1,107.19,7457.0,100.3797,100.4733,100.3235,100.4078,7457.0
2020-02-12 10:55:00,107.14,107.27,107.14,107.2,12650.0,100.3609,100.4827,100.3609,100.4171,12650.0
2020-02-12 11:00:00,107.2,107.26,107.2,107.23,2820.0,100.4171,100.4733,100.4171,100.4452,2820.0
2020-02-12 11:05:00,107.22,107.33,107.22,107.29,8517.0,100.4359,100.5389,100.4359,100.5014,8517.0
2020-02-12 11:10:00,107.32,107.35,107.27,107.3,3200.0,100.5295,100.5576,100.4827,100.5108,3200.0
2020-02-12 11:15:00,107.31,107.47,107.31,107.39,3500.0,100.5202,100.6701,100.5202,100.5951,3500.0
2020-02-12 11:20:00,107.39,107.57,107.39,107.57,5411.0,100.5951,100.7637,100.5951,100.7637,5411.0
2020-02-12 11:25:00,107.57,107.6,107.52,107.56,4242.0,100.7637,100.7918,100.7169,100.7544,4242.0
2020-02-12 11:30:00,107.54,107.62,107.46,107.46,2812.0,100.7356,100.8106,100.6607,100.6607,2812.0
2020-02-12 11:35:00,107.51,107.65,107.51,107.63,1911.0,100.7075,100.8387,100.7075,100.8199,1911.0
2020-02-12 11:40:00,107.68,107.68,107.55,107.64,2501.0,100.8668,100.8668,100.745,100.8293,2501.0
2020-02-12 11:45:00,107.61,107.75,107.61,107.69,1831.0,100.8012,100.9323,100.8012,100.8761,1831.0
2020-02-12 11:50:00,107.71,107.75,107.7,107.71,1111.0,100.8949,100.9323,100.8855,100.8949,1111.0
2020-02-12 11:55:00,107.7,107.71,107.63,107.66,745.0,100.8855,100.8949,100.8199,100.848,745.0
2020-02-12 12:00:00,107.55,107.63,107.55,107.63,1336.0,100.745,100.8199,100.745,100.8199,1336.0
2020-02-12 12:05:00,107.64,107.69,107.56,107.56,1401.0,100.8293,100.8761,100.7544,100.7544,1401.0
2020-02-12 12:10:00,107.55,107.61,107.5,107.61,2010.0,100.745,100.8012,100.6982,100.8012,2010.0
2020-02-12 12:15:00,107.59,107.6,107.53,107.53,737.0,100.7825,100.7918,100.7263,100.7263,737.0
2020-02-12 12:20:00,107.53,107.55,107.47,107.47,1502.0,100.7263,100.745,100.6701,100.6701,1502.0
2020-02-12 12:25:00,107.48,107.5,107.46,107.48,1628.0,100.6794,100.6982,100.6607,100.6794,1628.0
2020-02-12 12:30:00,107.48,107.48,107.43,107.43,600.0,100.6794,100.6794,100.6326,100.6326,600.0
2020-02-12 12:35:00,107.41,107.42,107.34,107.34,800.0,100.6138,100.6232,100.5483,100.5483,800.0
2020-02-12 12:40:00,107.34,107.34,107.27,107.27,2930.0,100.5483,100.5483,100.4827,100.4827,2930.0
2020-02-12 12:45:00,107.29,107.32,107.26,107.3,2023.0,100.5014,100.5295,100.4733,100.5108,2023.0
2020-02-12 12:50:00,107.31,107.31,107.27,107.27,500.0,100.5202,100.5202,100.4827,100.4827,500.0
2020-02-12 12:55:00,107.23,107.23,107.13,107.16,1322.0,100.4452,100.4452,100.3516,100.3797,1322.0
2020-02-12 13:00:00,107.21,107.21,107.11,107.13,1023.0,100.4265,100.4265,100.3328,100.3516,1023.0
2020-02-12 13:05:00,107.09,107.11,107.04,107.04,500.0,100.3141,100.3328,100.2673,100.2673,500.0
2020-02-12 13:10:00,107.05,107.07,106.95,106.95,2047.0,100.2766,100.2954,100.183,100.183,2047.0
2020-02-12 13:15:00,106.96,106.99,106.94,106.96,1100.0,100.1923,100.2204,100.1736,100.1923,1100.0
2020-02-12 13:20:00,106.99,107.02,106.94,106.99,1260.0,100.2204,100.2485,100.1736,100.2204,1260.0
2020-02-12 13:25:00,106.99,107.01,106.97,106.99,1100.0,100.2204,100.2392,100.2017,100.2204,1100.0
2020-02-12 13:30:00,107.01,107.08,106.98,107.08,2100.0,100.2392,100.3047,100.2111,100.3047,2100.0
2020-02-12 13:35:00,107.09,107.1,107.06,107.08,2361.0,100.3141,100.3235,100.286,100.3047,2361.0
2020-02-12 13:40:00,107.09,107.12,107.05,107.05,1234.0,100.3141,100.3422,100.2766,100.2766,1234.0
2020-02-12 13:45:00,107.01,107.05,106.94,106.94,901.0,100.2392,100.2766,100.1736,100.1736,901.0
2020-02-12 13:50:00,106.96,106.96,106.95,106.96,146.0,100.1923,100.1923,100.183,100.1923,146.0
2020-02-12 13:55:00,106.94,106.98,106.92,106.96,1920.0,100.1736,100.2111,100.1549,100.1923,1920.0
2020-02-12 14:00:00,106.95,106.98,106.92,106.95,3500.0,100.183,100.2111,100.1549,100.183,3500.0
2020-02-12 14:05:00,106.96,107.01,106.95,107.0,3411.0,100.1923,100.2392,100.183,100.2298,3411.0
2020-02-12 14:10:00,107.01,107.04,106.94,106.95,5749.0,100.2392,100.2673,100.1736,100.183,5749.0
2020-02-12 14:15:00,106.95,106.95,106.86,106.9,4561.0,100.183,100.183,100.0986,100.1361,4561.0
2020-02-12 14:20:00,106.91,106.93,106.85,106.86,3715.0,100.1455,100.1642,100.0893,100.0986,3715.0
2020-02-12 14:25:00,106.87,106.9,106.76,106.77,3906.0,100.108,100.1361,100.005,100.0143,3906.0
2020-02-12 14:30:00,106.75,106.77,106.71,106.73,2200.0,99.9956,100.0143,99.9581,99.9769,2200.0
2020-02-12 14:35:00,106.73,106.77,106.72,106.73,1516.0,99.9769,100.0143,99.9675,99.9769,1516.0
2020-02-12 14:40:00,106.75,106.75,106.67,106.7,2971.0,99.9956,99.9956,99.9207,99.9488,2971.0
2020-02-12 14:45:00,106.7,106.73,106.68,106.73,4527.0,99.9488,99.9769,99.93,99.9769,4527.0
2020-02-12 14:50:00,106.77,106.83,106.76,106.81,3255.0,100.0143,100.0705,100.005,100.0518,3255.0
2020-02-12 14:55:00,106.8,106.81,106.76,106.77,2937.0,100.0424,100.0518,100.005,100.0143,2937.0
2020-02-12 15:00:00,106.76,106.92,106.75,106.89,4206.0,100.005,100.1549,99.9956,100.1268,4206.0
2020-02-12 15:05:00,106.86,106.86,106.79,106.8,8297.0,100.0986,100.0986,100.0331,100.0424,8297.0
2020-02-12 15:10:00,106.78,106.78,106.59,106.62,3996.0,100.0237,100.0237,99.8457,99.8738,3996.0
2020-02-12 15:15:00,106.61,106.64,106.59,106.63,3605.0,99.8645,99.8926,99.8457,99.8832,3605.0
2020-02-12 15:20:00,106.64,106.71,106.64,106.64,4808.0,99.8926,99.9581,99.8926,99.8926,4808.0
2020-02-12 15:25:00,106.66,106.73,106.66,106.71,3691.0,99.9113,99.9769,99.9113,99.9581,3691.0
2020-02-12 15:30:00,106.72,106.78,106.71,106.74,5779.0,99.9675,100.0237,99.9581,99.9862,5779.0
2020-02-12 15:35:00,106.78,106.78,106.66,106.67,7601.0,100.0237,100.0237,99.9113,99.9207,7601.0
2020-02-12 15:40:00,106.67,106.69,106.64,106.66,8389.0,99.9207,99.9394,99.8926,99.9113,8389.0
2020-02-12 15:45:00,106.65,106.67,106.57,106.62,8571.0,99.9019,99.9207,99.827,99.8738,8571.0
2020-02-12 15:50:00,106.63,106.82,106.63,106.82,14642.0,99.8832,100.0612,99.8832,100.0612,14642.0
2020-02-12 15:55:00,106.82,106.82,106.57,106.65,54811.0,100.0612,100.0612,99.827,99.9019,54811.0
2020-02-13 09:30:00,106.56,107.21,106.44,106.95,10583.0,99.8176,100.4265,99.7052,100.183,10583.0
2020-02-13 09:35:00,106.86,106.87,106.86,106.86,220.0,100.0986,100.108,100.0986,100.0986,220.0
2020-02-13 09:40:00,106.91,106.93,106.68,106.73,3719.0,100.1455,100.1642,99.93,99.9769,3719.0
2020-02-13 09:45:00,106.7,106.85,106.7,106.85,1264.0,99.9488,100.0893,99.9488,100.0893,1264.0
2020-02-13 09:50:00,106.83,107.06,106.72,107.06,1868.0,100.0705,100.286,99.9675,100.286,1868.0
2020-02-13 09:55:00,107.04,107.13,106.98,107.04,3622.0,100.2673,100.3516,100.2111,100.2673,3622.0
2020-02-13 10:00:00,106.97,107.0,106.88,106.96,2030.0,100.2017,100.2298,100.1174,100.1923,2030.0
2020-02-13 10:05:00,106.9,107.03,106.9,106.96,900.0,100.1361,100.2579,100.1361,100.1923,900.0
2020-02-13 10:10:00,107.03,107.1,107.02,107.1,697.0,100.2579,100.3235,100.2485,100.3235,697.0
2020-02-13 10:15:00,107.17,107.17,107.02,107.03,900.0,100.389,100.389,100.2485,100.2579,900.0
2020-02-13 10:20:00,107.01,107.02,107.0,107.02,200.0,100.2392,100.2485,100.2298,100.2485,200.0
2020-02-13 10:25:00,107.17,107.17,107.08,107.08,662.0,100.389,100.389,100.3047,100.3047,662.0
2020-02-13 10:30:00,107.14,107.14,107.12,107.12,316.0,100.3609,100.3609,100.3422,100.3422,316.0
2020-02-13 10:35:00,107.16,107.16,107.14,107.14,300.0,100.3797,100.3797,100.3609,100.3609,300.0
2020-02-13 10:40:00,107.37,107.37,107.36,107.37,500.0,100.5764,100.5764,100.567,100.5764,500.0
2020-02-13 10:45:00,107.43,107.45,107.41,107.41,1525.0,100.6326,100.6513,100.6138,100.6138,1525.0
2020-02-13 10:50:00,107.4,107.45,107.39,107.39,2000.0,100.6045,100.6513,100.5951,100.5951,2000.0
2020-02-13 10:55:00,107.42,107.44,107.42,107.43,575.0,100.6232,100.642,100.6232,100.6326,575.0
2020-02-13 11:00:00,107.42,107.52,107.42,107.43,3785.0,100.6232,100.7169,100.6232,100.6326,3785.0
2020-02-13 11:05:00,107.47,107.47,107.38,107.4,986.0,100.6701,100.6701,100.5857,100.6045,986.0
2020-02-13 11:10:00,107.42,107.42,107.27,107.31,1200.0,100.6232,100.6232,100.4827,100.5202,1200.0
2020-02-13 11:15:00,107.27,107.33,107.27,107.32,817.0,100.4827,100.5389,100.4827,100.5295,817.0
2020-02-13 11:20:00,107.32,107.35,107.32,107.34,459.0,100.5295,100.5576,100.5295,100.5483,459.0
2020-02-13 11:25:00,107.32,107.32,107.31,107.31,200.0,100.5295,100.5295,100.5202,100.5202,200.0
2020-02-13 11:30:00,107.29,107.36,107.23,107.3,2257.0,100.5014,100.567,100.4452,100.5108,2257.0
2020-02-13 11:35:00,107.32,107.32,107.24,107.24,1405.0,100.5295,100.5295,100.4546,100.4546,1405.0
2020-02-13 11:40:00,107.15,107.19,107.14,107.17,400.0,100.3703,100.4078,100.3609,100.389,400.0
2020-02-13 11:45:00,107.21,107.21,107.14,107.2,1201.0,100.4265,100.4265,100.3609,100.4171,1201.0
2020-02-13 11:50:00,107.17,107.17,107.15,107.15,800.0,100.389,100.389,100.3703,100.3703,800.0
2020-02-13 11:55:00,107.16,107.17,107.13,107.15,1550.0,100.3797,100.389,100.3516,100.3703,1550.0
2020-02-13 12:00:00,107.17,107.18,107.13,107.16,2626.0,100.389,100.3984,100.3516,100.3797,2626.0
2020-02-13 12:05:00,107.16,107.24,107.16,107.21,2497.0,100.3797,100.4546,100.3797,100.4265,2497.0
2020-02-13 12:10:00,107.22,107.23,107.21,107.23,1100.0,100.4359,100.4452,100.4265,100.4452,1100.0
2020-02-13 12:15:00,107.24,107.41,107.24,107.34,4606.0,100.4546,100.6138,100.4546,100.5483,4606.0
2020-02-13 12:20:00,107.31,107.34,107.31,107.34,400.0,100.5202,100.5483,100.5202,100.5483,400.0
2020-02-13 12:25:00,107.35,107.35,107.28,107.31,800.0,100.5576,100.5576,100.4921,100.5202,800.0
2020-02-13 12:30:00,107.31,107.31,107.24,107.27,1220.0,100.5202,100.5202,100.4546,100.4827,1220.0
2020-02-13 12:35:00,107.29,107.33,107.29,107.33,1714.0,100.5014,100.5389,100.5014,100.5389,1714.0
2020-02-13 12:40:00,107.36,107.46,107.34,107.45,1710.0,100.567,100.6607,100.5483,100.6513,1710.0
2020-02-13 12:45:00,107.48,107.61,107.46,107.61,1755.0,100.6794,100.8012,100.6607,100.8012,1755.0
2020-02-13 12:50:00,107.62,107.63,107.51,107.51,2130.0,100.8106,100.8199,100.7075,100.7075,2130.0
2020-02-13 12:55:00,107.53,107.54,107.46,107.46,612.0,100.7263,100.7356,100.6607,100.6607,612.0
2020-02-13 13:00:00,107.48,107.49,107.43,107.43,1700.0,100.6794,100.6888,100.6326,100.6326,1700.0
2020-02-13 13:05:00,107.43,107.48,107.41,107.46,1300.0,100.6326,100.6794,100.6138,100.6607,1300.0
2020-02-13 13:10:00,107.47,107.5,107.45,107.45,987.0,100.6701,100.6982,100.6513,100.6513,987.0
2020-02-13 13:15:00,107.44,107.44,107.35,107.41,1200.0,100.642,100.642,100.5576,100.6138,1200.0
2020-02-13 13:20:00,107.45,107.56,107.45,107.55,2292.0,100.6513,100.7544,100.6513,100.745,2292.0
2020-02-13 13:25:00,107.55,107.63,107.54,107.63,2302.0,100.745,100.8199,100.7356,100.8199,2302.0
2020-02-13 13:30:00,107.6,107.69,107.58,107.69,2095.0,100.7918,100.8761,100.7731,100.8761,2095.0
2020-02-13 13:35:00,107.71,107.77,107.7,107.77,1715.0,100.8949,100.9511,100.8855,100.9511,1715.0
2020-02-13 13:40:00,107.78,107.91,107.78,107.83,5316.0,100.9604,101.0822,100.9604,101.0073,5316.0
2020-02-13 13:45:00,107.84,107.99,107.79,107.98,3648.0,101.0166,101.1572,100.9698,101.1478,3648.0
2020-02-13 13:50:00,107.96,107.99,107.92,107.95,3455.0,101.129,101.1572,101.0916,101.1197,3455.0
2020-02-13 13:55:00,107.97,108.0,107.95,107.99,1896.0,101.1384,101.1665,101.1197,101.1572,1896.0
2020-02-13 14:00:00,107.96,108.04,107.94,108.03,600.0,101.129,101.204,101.1103,101.1946,600.0
2020-02-13 14:05:00,108.02,108.02,107.97,107.97,3290.0,101.1853,101.1853,101.1384,101.1384,3290.0
2020-02-13 14:10:00,107.93,108.0,107.92,107.99,4349.0,101.1009,101.1665,101.0916,101.1572,4349.0
2020-02-13 14:15:00,108.01,108.08,108.0,108.04,2280.0,101.1759,101.2415,101.1665,101.204,2280.0
2020-02-13 14:20:00,108.03,108.09,108.01,108.07,1212.0,101.1946,101.2508,101.1759,101.2321,1212.0
2020-02-13 14:25:00,108.04,108.07,108.02,108.02,1177.0,101.204,101.2321,101.1853,101.1853,1177.0
2020-02-13 14:30:00,108.03,108.08,108.01,108.08,1917.0,101.1946,101.2415,101.1759,101.2415,1917.0
2020-02-13 14:35:00,108.03,108.08,108.0,108.08,1077.0,101.1946,101.2415,101.1665,101.2415,1077.0
2020-02-13 14:40:00,108.08,108.16,108.08,108.12,2204.0,101.2415,101.3164,101.2415,101.2789,2204.0
2020-02-13 14:45:00,108.15,108.15,108.08,108.13,2185.0,101.307,101.307,101.2415,101.2883,2185.0
2020-02-13 14:50:00,108.15,108.21,108.15,108.16,1261.0,101.307,101.3632,101.307,101.3164,1261.0
2020-02-13 14:55:00,108.15,108.17,108.08,108.08,1306.0,101.307,101.3258,101.2415,101.2415,1306.0
2020-02-13 15:00:00,108.06,108.13,108.05,108.06,2084.0,101.2227,101.2883,101.2134,101.2227,2084.0
2020-02-13 15:05:00,107.99,108.18,107.99,108.16,3563.0,101.1572,101.3351,101.1572,101.3164,3563.0
2020-02-13 15:10:00,108.14,108.18,108.09,108.13,4448.0,101.2977,101.3351,101.2508,101.2883,4448.0
2020-02-13 15:15:00,108.21,108.23,108.15,108.16,2372.0,101.3632,101.382,101.307,101.3164,2372.0
2020-02-13 15:20:00,108.15,108.17,108.1,108.16,2764.0,101.307,101.3258,101.2602,101.3164,2764.0
2020-02-13 15:25:00,108.16,108.25,108.16,108.21,5019.0,101.3164,101.4007,101.3164,101.3632,5019.0
2020-02-13 15:30:00,108.23,108.23,108.06,108.08,3881.0,101.382,101.382,101.2227,101.2415,3881.0
2020-02-13 15:35:00,108.12,108.14,108.1,108.1,3778.0,101.2789,101.2977,101.2602,101.2602,3778.0
2020-02-13 15:40:00,108.08,108.12,108.01,108.04,4303.0,101.2415,101.2789,101.1759,101.204,4303.0
2020-02-13 15:45:00,108.03,108.16,108.0,108.16,5208.0,101.1946,101.3164,101.1665,101.3164,5208.0
2020-02-13 15:50:00,108.15,108.18,108.06,108.06,11958.0,101.307,101.3351,101.2227,101.2227,11958.0
2020-02-13 15:55:00,108.05,108.21,108.02,108.2,28148.0,101.2134,101.3632,101.1853,101.3539,28148.0
2020-02-14 09:30:00,108.21,108.25,108.21,108.22,4602.0,101.3632,101.4007,101.3632,101.3726,4602.0
2020-02-14 09:35:00,108.47,108.63,108.1,108.63,5415.0,101.6068,101.7567,101.2602,101.7567,5415.0
2020-02-14 09:40:00,108.64,108.68,108.64,108.68,600.0,101.766,101.8035,101.766,101.8035,600.0
2020-02-14 09:45:00,108.6,108.71,108.6,108.71,1550.0,101.7286,101.8316,101.7286,101.8316,1550.0
2020-02-14 09:50:00,108.71,108.77,108.56,108.66,14253.0,101.8316,101.8878,101.6911,101.7848,14253.0
2020-02-14 09:55:00,108.65,108.65,108.52,108.52,900.0,101.7754,101.7754,101.6536,101.6536,900.0
2020-02-14 10:00:00,108.57,108.69,108.55,108.59,1420.0,101.7005,101.8129,101.6817,101.7192,1420.0
2020-02-14 10:05:00,108.67,108.72,108.58,108.64,1989.0,101.7941,101.841,101.7098,101.766,1989.0
2020-02-14 10:10:00,108.66,108.7,108.61,108.7,1800.0,101.7848,101.8222,101.7379,101.8222,1800.0
2020-02-14 10:15:00,108.69,108.72,108.62,108.68,2804.0,101.8129,101.841,101.7473,101.8035,2804.0
2020-02-14 10:20:00,108.67,108.68,108.61,108.61,2867.0,101.7941,101.8035,101.7379,101.7379,2867.0
2020-02-14 10:25:00,108.54,108.58,108.48,108.5,3650.0,101.6724,101.7098,101.6161,101.6349,3650.0
2020-02-14 10:30:00,108.48,108.53,108.41,108.41,1901.0,101.6161,101.663,101.5506,101.5506,1901.0
2020-02-14 10:35:00,108.33,108.36,108.08,108.09,3000.0,101.4756,101.5037,101.2415,101.2508,3000.0
2020-02-14 10:40:00,108.13,108.26,108.05,108.19,3509.0,101.2883,101.4101,101.2134,101.3445,3509.0
2020-02-14 10:45:00,108.27,108.42,108.27,108.42,1400.0,101.4194,101.5599,101.4194,101.5599,1400.0
2020-02-14 10:50:00,108.39,108.4,108.31,108.31,1900.0,101.5318,101.5412,101.4569,101.4569,1900.0
2020-02-14 10:55:00,108.36,108.4,108.33,108.38,2910.0,101.5037,101.5412,101.4756,101.5225,2910.0
2020-02-14 11:00:00,108.35,108.37,108.28,108.35,1700.0,101.4944,101.5131,101.4288,101.4944,1700.0
2020-02-14 11:05:00,108.35,108.4,108.35,108.4,1140.0,101.4944,101.5412,101.4944,101.5412,1140.0
2020-02-14 11:10:00,108.39,108.63,108.39,108.53,4136.0,101.5318,101.7567,101.5318,101.663,4136.0
2020-02-14 11:15:00,108.41,108.41,108.32,108.32,200.0,101.5506,101.5506,101.4663,101.4663,200.0
2020-02-14 11:20:00,108.27,108.29,108.22,108.29,638.0,101.4194,101.4382,101.3726,101.4382,638.0
2020-02-14 11:25:00,108.2,108.32,108.2,108.32,2200.0,101.3539,101.4663,101.3539,101.4663,2200.0
2020-02-14 11:30:00,108.29,108.35,108.26,108.3,5491.0,101.4382,101.4944,101.4101,101.4475,5491.0
2020-02-14 11:35:00,108.32,108.51,108.32,108.51,6823.0,101.4663,101.6442,101.4663,101.6442,6823.0
2020-02-14 11:40:00,108.53,108.55,108.44,108.48,1500.0,101.663,101.6817,101.5787,101.6161,1500.0
2020-02-14 11:45:00,108.5,108.54,108.49,108.49,1018.0,101.6349,101.6724,101.6255,101.6255,1018.0
2020-02-14 11:50:00,108.48,108.51,108.45,108.48,2721.0,101.6161,101.6442,101.588,101.6161,2721.0
2020-02-14 11:55:00,108.55,108.7,108.51,108.64,1600.0,101.6817,101.8222,101.6442,101.766,1600.0
2020-02-14 12:00:00,108.59,108.59,108.58,108.58,200.0,101.7192,101.7192,101.7098,101.7098,200.0
2020-02-14 12:05:00,108.6,108.69,108.59,108.69,2623.0,101.7286,101.8129,101.7192,101.8129,2623.0
2020-02-14 12:10:00,108.71,109.13,108.71,109.13,7711.0,101.8316,102.225,101.8316,102.225,7711.0
2020-02-14 12:15:00,109.14,109.16,109.0,109.04,2327.0,102.2344,102.2531,102.1032,102.1407,2327.0
2020-02-14 12:20:00,109.06,109.06,108.84,108.84,1109.0,102.1594,102.1594,101.9534,101.9534,1109.0
2020-02-14 12:25:00,108.78,108.94,108.75,108.94,1344.0,101.8972,102.047,101.8691,102.047,1344.0
2020-02-14 12:30:00,108.95,108.99,108.95,108.98,1301.0,102.0564,102.0939,102.0564,102.0845,1301.0
2020-02-14 12:35:00,108.93,108.96,108.9,108.95,1260.0,102.0377,102.0658,102.0096,102.0564,1260.0
2020-02-14 12:40:00,108.94,108.96,108.83,108.83,4400.0,102.047,102.0658,101.944,101.944,4400.0
2020-02-14 12:45:00,108.86,108.95,108.86,108.93,1163.0,101.9721,102.0564,101.9721,102.0377,1163.0
2020-02-14 12:50:00,108.93,108.96,108.8,108.94,11762.0,102.0377,102.0658,101.9159,102.047,11762.0
2020-02-14 12:55:00,108.9,108.9,108.83,108.83,500.0,102.0096,102.0096,101.944,101.944,500.0
2020-02-14 13:00:00,108.8,108.86,108.75,108.81,2797.0,101.9159,101.9721,101.8691,101.9253,2797.0
2020-02-14 13:05:00,108.85,108.89,108.78,108.78,1161.0,101.9627,102.0002,101.8972,101.8972,1161.0
2020-02-14 13:10:00,108.79,108.81,108.75,108.81,844.0,101.9065,101.9253,101.8691,101.9253,844.0
2020-02-14 13:15:00,108.82,108.85,108.68,108.73,5227.0,101.9346,101.9627,101.8035,101.8503,5227.0
2020-02-14 13:20:00,108.68,108.69,108.64,108.67,1041.0,101.8035,101.8129,101.766,101.7941,1041.0
2020-02-14 13:25:00,108.66,108.66,108.65,108.65,360.0,101.7848,101.7848,101.7754,101.7754,360.0
2020-02-14 13:30:00,108.65,108.71,108.65,108.71,953.0,101.7754,101.8316,101.7754,101.8316,953.0
2020-02-14 13:35:00,108.68,108.7,108.68,108.69,486.0,101.8035,101.8222,101.8035,101.8129,486.0
2020-02-14 13:40:00,108.7,108.76,108.7,108.76,900.0,101.8222,101.8784,101.8222,101.8784,900.0
2020-02-14 13:45:00,108.72,108.72,108.7,108.71,263.0,101.841,101.841,101.8222,101.8316,263.0
2020-02-14 13:50:00,108.67,108.67,108.62,108.62,1084.0,101.7941,101.7941,101.7473,101.7473,1084.0
2020-02-14 13:55:00,108.63,108.64,108.56,108.61,2611.0,101.7567,101.766,101.6911,101.7379,2611.0
2020-02-14 14:00:00,108.61,108.7,108.61,108.69,2502.0,101.7379,101.8222,101.7379,101.8129,2502.0
2020-02-14 14:05:00,108.7,108.73,108.69,108.7,1200.0,101.8222,101.8503,101.8129,101.8222,1200.0
2020-02-14 14:10:00,108.74,108.76,108.68,108.69,2087.0,101.8597,101.8784,101.8035,101.8129,2087.0
2020-02-14 14:15:00,108.66,108.66,108.52,108.58,3728.0,101.7848,101.7848,101.6536,101.7098,3728.0
2020-02-14 14:20:00,108.6,108.71,108.6,108.71,5157.0,101.7286,101.8316,101.7286,101.8316,5157.0
2020-02-14 14:25:00,108.73,108.81,108.73,108.79,3197.0,101.8503,101.9253,101.8503,101.9065,3197.0
2020-02-14 14:30:00,108.79,108.83,108.73,108.8,3240.0,101.9065,101.944,101.8503,101.9159,3240.0
2020-02-14 14:35:00,108.81,108.85,108.81,108.85,6726.0,101.9253,101.9627,101.9253,101.9627,6726.0
2020-02-14 14:40:00,108.86,108.86,108.78,108.78,1383.0,101.9721,101.9721,101.8972,101.8972,1383.0
2020-02-14 14:45:00,108.77,108.82,108.75,108.76,1025.0,101.8878,101.9346,101.8691,101.8784,1025.0
2020-02-14 14:50:00,108.73,108.73,108.64,108.73,1614.0,101.8503,101.8503,101.766,101.8503,1614.0
2020-02-14 14:55:00,108.73,108.73,108.7,108.73,500.0,101.8503,101.8503,101.8222,101.8503,500.0
2020-02-14 15:00:00,108.7,108.77,108.7,108.76,2312.0,101.8222,101.8878,101.8222,101.8784,2312.0
2020-02-14 15:05:00,108.71,108.73,108.7,108.73,1000.0,101.8316,101.8503,101.8222,101.8503,1000.0
2020-02-14 15:10:00,108.74,108.77,108.57,108.62,16818.0,101.8597,101.8878,101.7005,101.7473,16818.0
2020-02-14 15:15:00,108.64,108.64,108.59,108.64,1300.0,101.766,101.766,101.7192,101.766,1300.0
2020-02-14 15:20:00,108.63,108.76,108.63,108.74,4454.0,101.7567,101.8784,101.7567,101.8597,4454.0
2020-02-14 15:25:00,108.75,108.75,108.62,108.65,2810.0,101.8691,101.8691,101.7473,101.7754,2810.0
2020-02-14 15:30:00,108.66,108.74,108.64,108.74,4943.0,101.7848,101.8597,101.766,101.8597,4943.0
2020-02-14 15:35:00,108.75,108.76,108.67,108.76,5295.0,101.8691,101.8784,101.7941,101.8784,5295.0
2020-02-14 15:40:00,108.75,108.82,108.71,108.82,5499.0,101.8691,101.9346,101.8316,101.9346,5499.0
2020-02-14 15:45:00,108.82,108.99,108.81,108.99,9492.0,101.9346,102.0939,101.9253,102.0939,9492.0
2020-02-14 15:50:00,109.01,109.05,108.93,109.04,22182.0,102.1126,102.1501,102.0377,102.1407,22182.0
2020-02-14 15:55:00,109.03,109.19,108.98,109.15,59769.0,102.1313,102.2812,102.0845,102.2438,59769.0
2020-02-18 09:30:00,109.12,109.46,108.88,108.94,16035.0,102.2157,102.5341,101.9908,102.047,16035.0
2020-02-18 09:35:00,108.94,108.94,108.64,108.69,2880.0,102.047,102.047,101.766,101.8129,2880.0
2020-02-18 09:40:00,108.79,108.96,108.71,108.87,2643.0,101.9065,102.0658,101.8316,101.9815,2643.0
2020-02-18 09:45:00,108.87,108.87,108.68,108.7,3676.0,101.9815,101.9815,101.8035,101.8222,3676.0
2020-02-18 09:50:00,108.7,108.79,108.64,108.77,2414.0,101.8222,101.9065,101.766,101.8878,2414.0
2020-02-18 09:55:00,108.82,108.9,108.76,108.83,6206.0,101.9346,102.0096,101.8784,101.944,6206.0
2020-02-18 10:00:00,108.8,108.84,108.67,108.67,1625.0,101.9159,101.9534,101.7941,101.7941,1625.0
2020-02-18 10:05:00,108.62,108.67,108.58,108.63,1912.0,101.7473,101.7941,101.7098,101.7567,1912.0
2020-02-18 10:10:00,108.64,108.75,108.6,108.75,2104.0,101.766,101.8691,101.7286,101.8691,2104.0
2020-02-18 10:15:00,108.76,108.83,108.71,108.71,2010.0,101.8784,101.944,101.8316,101.8316,2010.0
2020-02-18 10:20:00,108.8,108.82,108.75,108.77,729.0,101.9159,101.9346,101.8691,101.8878,729.0
2020-02-18 10:25:00,108.72,108.83,108.71,108.74,3600.0,101.841,101.944,101.8316,101.8597,3600.0
2020-02-18 10:30:00,108.81,108.81,108.75,108.76,1891.0,101.9253,101.9253,101.8691,101.8784,1891.0
2020-02-18 10:35:00,108.74,108.8,108.69,108.73,2030.0,101.8597,101.9159,101.8129,101.8503,2030.0
2020-02-18 10:40:00,108.71,108.73,108.66,108.73,800.0,101.8316,101.8503,101.7848,101.8503,800.0
2020-02-18 10:45:00,108.73,108.88,108.71,108.88,8124.0,101.8503,101.9908,101.8316,101.9908,8124.0
2020-02-18 10:50:00,108.91,108.94,108.86,108.87,800.0,102.0189,102.047,101.9721,101.9815,800.0
2020-02-18 10:55:00,108.91,108.91,108.6,108.6,1704.0,102.0189,102.0189,101.7286,101.7286,1704.0
2020-02-18 11:00:00,108.6,108.67,108.56,108.59,1515.0,101.7286,101.7941,101.6911,101.7192,1515.0
2020-02-18 11:05:00,108.55,108.63,108.43,108.47,2280.0,101.6817,101.7567,101.5693,101.6068,2280.0
2020-02-18 11:10:00,108.45,108.46,108.38,108.38,700.0,101.588,101.5974,101.5225,101.5225,700.0
2020-02-18 11:15:00,108.27,108.4,108.27,108.34,2933.0,101.4194,101.5412,101.4194,101.485,2933.0
2020-02-18 11:20:00,108.35,108.38,108.27,108.29,2431.0,101.4944,101.5225,101.4194,101.4382,2431.0
2020-02-18 11:25:00,108.29,108.29,108.18,108.23,1339.0,101.4382,101.4382,101.3351,101.382,1339.0
2020-02-18 11:30:00,108.26,108.3,108.26,108.26,1004.0,101.4101,101.4475,101.4101,101.4101,1004.0
2020-02-18 11:35:00,108.27,108.36,108.27,108.3,1539.0,101.4194,101.5037,101.4194,101.4475,1539.0
2020-02-18 11:40:00,108.27,108.32,108.27,108.29,1212.0,101.4194,101.4663,101.4194,101.4382,1212.0
2020-02-18 11:45:00,108.22,108.26,108.17,108.19,4327.0,101.3726,101.4101,101.3258,101.3445,4327.0
2020-02-18 11:50:00,108.23,108.32,108.23,108.27,2152.0,101.382,101.4663,101.382,101.4194,2152.0
2020-02-18 11:55:00,108.27,108.35,108.27,108.32,3438.0,101.4194,101.4944,101.4194,101.4663,3438.0
2020-02-18 12:00:00,108.32,108.43,108.32,108.33,2655.0,101.4663,101.5693,101.4663,101.4756,2655.0
2020-02-18 12:05:00,108.33,108.34,108.24,108.3,2104.0,101.4756,101.485,101.3913,101.4475,2104.0
2020-02-18 12:10:00,108.33,108.4,108.33,108.36,931.0,101.4756,101.5412,101.4756,101.5037,931.0
2020-02-18 12:15:00,108.36,108.36,108.27,108.27,2503.0,101.5037,101.5037,101.4194,101.4194,2503.0
2020-02-18 12:20:00,108.23,108.34,108.23,108.31,4372.0,101.382,101.485,101.382,101.4569,4372.0
2020-02-18 12:25:00,108.32,108.36,108.31,108.35,2902.0,101.4663,101.5037,101.4569,101.4944,2902.0
2020-02-18 12:30:00,108.36,108.41,108.35,108.4,2837.0,101.5037,101.5506,101.4944,101.5412,2837.0
2020-02-18 12:35:00,108.38,108.4,108.38,108.38,600.0,101.5225,101.5412,101.5225,101.5225,600.0
2020-02-18 12:40:00,108.4,108.4,108.4,108.4,314.0,101.5412,101.5412,101.5412,101.5412,314.0
2020-02-18 12:45:00,108.41,108.42,108.38,108.39,1683.0,101.5506,101.5599,101.5225,101.5318,1683.0
2020-02-18 12:50:00,108.38,108.41,108.36,108.41,2060.0,101.5225,101.5506,101.5037,101.5506,2060.0
2020-02-18 12:55:00,108.43,108.44,108.41,108.41,400.0,101.5693,101.5787,101.5506,101.5506,400.0
2020-02-18 13:00:00,108.36,108.4,108.36,108.38,1014.0,101.5037,101.5412,101.5037,101.5225,1014.0
2020-02-18 13:05:00,108.39,108.4,108.38,108.4,3034.0,101.5318,101.5412,101.5225,101.5412,3034.0
2020-02-18 13:10:00,108.38,108.39,108.29,108.34,4428.0,101.5225,101.5318,101.4382,101.485,4428.0
2020-02-18 13:15:00,108.32,108.38,108.29,108.33,2866.0,101.4663,101.5225,101.4382,101.4756,2866.0
2020-02-18 13:20:00,108.34,108.39,108.32,108.36,2139.0,101.485,101.5318,101.4663,101.5037,2139.0
2020-02-18 13:25:00,108.36,108.37,108.31,108.31,3832.0,101.5037,101.5131,101.4569,101.4569,3832.0
2020-02-18 13:30:00,108.3,108.38,108.3,108.35,2075.0,101.4475,101.5225,101.4475,101.4944,2075.0
2020-02-18 13:35:00,108.36,108.39,108.36,108.39,505.0,101.5037,101.5318,101.5037,101.5318,505.0
2020-02-18 13:40:00,108.34,108.38,108.33,108.37,1941.0,101.485,101.5225,101.4756,101.5131,1941.0
2020-02-18 13:45:00,108.34,108.38,108.33,108.36,2844.0,101.485,101.5225,101.4756,101.5037,2844.0
2020-02-18 13:50:00,108.37,108.39,108.31,108.33,2226.0,101.5131,101.5318,101.4569,101.4756,2226.0
2020-02-18 13:55:00,108.37,108.38,108.34,108.34,747.0,101.5131,101.5225,101.485,101.485,747.0
2020-02-18 14:00:00,108.35,108.37,108.34,108.34,1575.0,101.4944,101.5131,101.485,101.485,1575.0
2020-02-18 14:05:00,108.34,108.35,108.26,108.26,1073.0,101.485,101.4944,101.4101,101.4101,1073.0
2020-02-18 14:10:00,108.27,108.29,108.23,108.24,2352.0,101.4194,101.4382,101.382,101.3913,2352.0
2020-02-18 14:15:00,108.23,108.32,108.23,108.32,1438.0,101.382,101.4663,101.382,101.4663,1438.0
2020-02-18 14:20:00,108.29,108.43,108.26,108.41,5284.0,101.4382,101.5693,101.4101,101.5506,5284.0
2020-02-18 14:25:00,108.4,108.47,108.4,108.47,2638.0,101.5412,101.6068,101.5412,101.6068,2638.0
2020-02-18 14:30:00,108.43,108.43,108.32,108.32,1693.0,101.5693,101.5693,101.4663,101.4663,1693.0
2020-02-18 14:35:00,108.32,108.33,108.28,108.29,1475.0,101.4663,101.4756,101.4288,101.4382,1475.0
2020-02-18 14:40:00,108.29,108.4,108.29,108.39,2781.0,101.4382,101.5412,101.4382,101.5318,2781.0
2020-02-18 14:45:00,108.4,108.41,108.36,108.36,2206.0,101.5412,101.5506,101.5037,101.5037,2206.0
2020-02-18 14:50:00,108.36,108.42,108.34,108.38,2802.0,101.5037,101.5599,101.485,101.5225,2802.0
2020-02-18 14:55:00,108.38,108.39,108.33,108.38,2756.0,101.5225,101.5318,101.4756,101.5225,2756.0
2020-02-18 15:00:00,108.38,108.39,108.28,108.32,5481.0,101.5225,101.5318,101.4288,101.4663,5481.0
2020-02-18 15:05:00,108.32,108.37,108.3,108.35,1761.0,101.4663,101.5131,101.4475,101.4944,1761.0
2020-02-18 15:10:00,108.36,108.39,108.35,108.37,1734.0,101.5037,101.5318,101.4944,101.5131,1734.0
2020-02-18 15:15:00,108.36,108.37,108.27,108.27,4195.0,101.5037,101.5131,101.4194,101.4194,4195.0
2020-02-18 15:20:00,108.25,108.33,108.25,108.33,2891.0,101.4007,101.4756,101.4007,101.4756,2891.0
2020-02-18 15:25:00,108.33,108.36,108.3,108.35,2552.0,101.4756,101.5037,101.4475,101.4944,2552.0
2020-02-18 15:30:00,108.34,108.34,108.2,108.23,6716.0,101.485,101.485,101.3539,101.382,6716.0
2020-02-18 15:35:00,108.23,108.26,108.2,108.2,3892.0,101.382,101.4101,101.3539,101.3539,3892.0
2020-02-18 15:40:00,108.2,108.29,108.13,108.29,14138.0,101.3539,101.4382,101.2883,101.4382,14138.0
2020-02-18 15:45:00,108.29,108.33,108.25,108.28,5700.0,101.4382,101.4756,101.4007,101.4288,5700.0
2020-02-18 15:50:00,108.29,108.48,108.28,108.43,16689.0,101.4382,101.6161,101.4288,101.5693,16689.0
2020-02-18 15:55:00,108.43,108.53,108.36,108.5,47820.0,101.5693,101.663,101.5037,101.6349,47820.0
2020-02-19 09:30:00,108.74,108.75,108.48,108.64,5128.0,101.8597,101.8691,101.6161,101.766,5128.0
2020-02-19 09:35:00,108.5,108.71,108.35,108.35,3115.0,101.6349,101.8316,101.4944,101.4944,3115.0
2020-02-19 09:40:00,108.39,108.6,108.39,108.46,1975.0,101.5318,101.7286,101.5318,101.5974,1975.0
2020-02-19 09:45:00,108.38,108.53,108.38,108.53,15196.0,101.5225,101.663,101.5225,101.663,15196.0
2020-02-19 09:50:00,108.56,108.63,108.49,108.52,3800.0,101.6911,101.7567,101.6255,101.6536,3800.0
2020-02-19 09:55:00,108.48,108.48,108.16,108.3,4958.0,101.6161,101.6161,101.3164,101.4475,4958.0
2020-02-19 10:00:00,108.29,108.39,108.19,108.39,3180.0,101.4382,101.5318,101.3445,101.5318,3180.0
2020-02-19 10:05:00,108.41,108.61,108.39,108.61,1337.0,101.5506,101.7379,101.5318,101.7379,1337.0
2020-02-19 10:10:00,108.54,108.59,108.48,108.53,2607.0,101.6724,101.7192,101.6161,101.663,2607.0
2020-02-19 10:15:00,108.51,108.54,108.45,108.53,2300.0,101.6442,101.6724,101.588,101.663,2300.0
2020-02-19 10:20:00,108.5,108.69,108.49,108.68,2152.0,101.6349,101.8129,101.6255,101.8035,2152.0
2020-02-19 10:25:00,108.67,108.73,108.65,108.67,2003.0,101.7941,101.8503,101.7754,101.7941,2003.0
2020-02-19 10:30:00,108.66,108.66,108.53,108.57,4495.0,101.7848,101.7848,101.663,101.7005,4495.0
2020-02-19 10:35:00,108.59,108.65,108.58,108.59,2400.0,101.7192,101.7754,101.7098,101.7192,2400.0
2020-02-19 10:40:00,108.57,108.61,108.56,108.6,500.0,101.7005,101.7379,101.6911,101.7286,500.0
2020-02-19 10:45:00,108.61,108.61,108.54,108.57,1473.0,101.7379,101.7379,101.6724,101.7005,1473.0
2020-02-19 10:50:00,108.57,108.66,108.54,108.66,4620.0,101.7005,101.7848,101.6724,101.7848,4620.0
2020-02-19 10:55:00,108.68,108.68,108.57,108.61,1858.0,101.8035,101.8035,101.7005,101.7379,1858.0
2020-02-19 11:00:00,108.58,108.63,108.58,108.63,2714.0,101.7098,101.7567,101.7098,101.7567,2714.0
2020-02-19 11:05:00,108.63,108.67,108.59,108.67,3398.0,101.7567,101.7941,101.7192,101.7941,3398.0
2020-02-19 11:10:00,108.65,108.78,108.61,108.73,3560.0,101.7754,101.8972,101.7379,101.8503,3560.0
2020-02-19 11:15:00,108.73,108.74,108.7,108.74,1640.0,101.8503,101.8597,101.8222,101.8597,1640.0
2020-02-19 11:20:00,108.71,108.8,108.71,108.75,936.0,101.8316,101.9159,101.8316,101.8691,936.0
2020-02-19 11:25:00,108.73,108.73,108.67,108.72,1307.0,101.8503,101.8503,101.7941,101.841,1307.0
2020-02-19 11:30:00,108.82,108.82,108.76,108.79,2504.0,101.9346,101.9346,101.8784,101.9065,2504.0
2020-02-19 11:35:00,108.78,108.89,108.78,108.85,1100.0,101.8972,102.0002,101.8972,101.9627,1100.0
2020-02-19 11:40:00,108.86,108.86,108.76,108.78,4262.0,101.9721,101.9721,101.8784,101.8972,4262.0
2020-02-19 11:45:00,108.8,108.83,108.72,108.83,1942.0,101.9159,101.944,101.841,101.944,1942.0
2020-02-19 11:50:00,108.87,108.96,108.87,108.94,2209.0,101.9815,102.0658,101.9815,102.047,2209.0
2020-02-19 11:55:00,108.94,108.97,108.92,108.94,1105.0,102.047,102.0751,102.0283,102.047,1105.0
2020-02-19 12:00:00,108.96,108.99,108.94,108.97,2047.0,102.0658,102.0939,102.047,102.0751,2047.0
2020-02-19 12:05:00,109.0,109.02,108.99,108.99,1441.0,102.1032,102.122,102.0939,102.0939,1441.0
2020-02-19 12:10:00,109.01,109.08,108.99,109.08,2908.0,102.1126,102.1782,102.0939,102.1782,2908.0
2020-02-19 12:15:00,109.07,109.09,109.05,109.05,1355.0,102.1688,102.1875,102.1501,102.1501,1355.0
2020-02-19 12:20:00,109.08,109.09,109.01,109.08,3477.0,102.1782,102.1875,102.1126,102.1782,3477.0
2020-02-19 12:25:00,109.09,109.09,109.02,109.04,1600.0,102.1875,102.1875,102.122,102.1407,1600.0
2020-02-19 12:30:00,109.04,109.09,109.0,109.02,4985.0,102.1407,102.1875,102.1032,102.122,4985.0
2020-02-19 12:35:00,109.03,109.12,109.02,109.06,4477.0,102.1313,102.2157,102.122,102.1594,4477.0
2020-02-19 12:40:00,109.05,109.05,109.01,109.05,800.0,102.1501,102.1501,102.1126,102.1501,800.0
2020-02-19 12:45:00,109.03,109.09,109.02,109.09,2306.0,102.1313,102.1875,102.122,102.1875,2306.0
2020-02-19 12:50:00,109.11,109.14,109.03,109.05,16056.0,102.2063,102.2344,102.1313,102.1501,16056.0
2020-02-19 12:55:00,109.03,109.03,108.94,108.95,1900.0,102.1313,102.1313,102.047,102.0564,1900.0
2020-02-19 13:00:00,108.97,108.97,108.96,108.96,200.0,102.0751,102.0751,102.0658,102.0658,200.0
2020-02-19 13:05:00,108.98,109.01,108.97,109.01,1385.0,102.0845,102.1126,102.0751,102.1126,1385.0
2020-02-19 13:10:00,109.0,109.01,108.94,108.97,2411.0,102.1032,102.1126,102.047,102.0751,2411.0
2020-02-19 13:15:00,108.96,109.0,108.96,109.0,526.0,102.0658,102.1032,102.0658,102.1032,526.0
2020-02-19 13:20:00,108.98,108.99,108.92,108.92,2000.0,102.0845,102.0939,102.0283,102.0283,2000.0
2020-02-19 13:25:00,108.9,108.98,108.9,108.98,500.0,102.0096,102.0845,102.0096,102.0845,500.0
2020-02-19 13:30:00,108.94,108.96,108.9,108.9,610.0,102.047,102.0658,102.0096,102.0096,610.0
2020-02-19 13:35:00,108.9,108.92,108.86,108.86,500.0,102.0096,102.0283,101.9721,101.9721,500.0
2020-02-19 13:40:00,108.92,108.92,108.86,108.9,2699.0,102.0283,102.0283,101.9721,102.0096,2699.0
2020-02-19 13:45:00,108.97,109.0,108.94,108.99,1501.0,102.0751,102.1032,102.047,102.0939,1501.0
2020-02-19 13:50:00,108.97,109.01,108.88,108.95,5518.0,102.0751,102.1126,101.9908,102.0564,5518.0
2020-02-19 13:55:00,108.93,108.93,108.85,108.86,2935.0,102.0377,102.0377,101.9627,101.9721,2935.0
2020-02-19 14:00:00,108.87,108.87,108.8,108.81,1261.0,101.9815,101.9815,101.9159,101.9253,1261.0
2020-02-19 14:05:00,108.86,108.86,108.83,108.86,2900.0,101.9721,101.9721,101.944,101.9721,2900.0
2020-02-19 14:10:00,108.84,108.94,108.83,108.94,2121.0,101.9534,102.047,101.944,102.047,2121.0
2020-02-19 14:15:00,108.95,108.95,108.92,108.92,700.0,102.0564,102.0564,102.0283,102.0283,700.0
2020-02-19 14:20:00,108.91,108.93,108.9,108.91,1200.0,102.0189,102.0377,102.0096,102.0189,1200.0
2020-02-19 14:25:00,108.88,108.9,108.87,108.88,1549.0,101.9908,102.0096,101.9815,101.9908,1549.0
2020-02-19 14:30:00,108.9,108.91,108.88,108.88,514.0,102.0096,102.0189,101.9908,101.9908,514.0
2020-02-19 14:35:00,108.9,108.95,108.88,108.93,1986.0,102.0096,102.0564,101.9908,102.0377,1986.0
2020-02-19 14:40:00,108.92,108.93,108.91,108.93,500.0,102.0283,102.0377,102.0189,102.0377,500.0
2020-02-19 14:45:00,108.98,109.03,108.93,108.96,3884.0,102.0845,102.1313,102.0377,102.0658,3884.0
2020-02-19 14:50:00,109.01,109.01,108.95,108.96,2466.0,102.1126,102.1126,102.0564,102.0658,2466.0
2020-02-19 14:55:00,108.97,109.0,108.95,108.95,2345.0,102.0751,102.1032,102.0564,102.0564,2345.0
2020-02-19 15:00:00,108.95,108.97,108.91,108.93,3225.0,102.0564,102.0751,102.0189,102.0377,3225.0
2020-02-19 15:05:00,108.93,108.93,108.84,108.84,2550.0,102.0377,102.0377,101.9534,101.9534,2550.0
2020-02-19 15:10:00,108.85,108.85,108.8,108.81,2553.0,101.9627,101.9627,101.9159,101.9253,2553.0
2020-02-19 15:15:00,108.81,108.86,108.8,108.84,4123.0,101.9253,101.9721,101.9159,101.9534,4123.0
2020-02-19 15:20:00,108.84,108.84,108.79,108.83,8502.0,101.9534,101.9534,101.9065,101.944,8502.0
2020-02-19 15:25:00,108.84,108.88,108.81,108.86,4322.0,101.9534,101.9908,101.9253,101.9721,4322.0
2020-02-19 15:30:00,108.86,108.88,108.77,108.83,6549.0,101.9721,101.9908,101.8878,101.944,6549.0
2020-02-19 15:35:00,108.85,108.88,108.83,108.84,8606.0,101.9627,101.9908,101.944,101.9534,8606.0
2020-02-19 15:40:00,108.84,108.87,108.78,108.79,8049.0,101.9534,101.9815,101.8972,101.9065,8049.0
2020-02-19 15:45:00,108.78,108.8,108.64,108.66,9158.0,101.8972,101.9159,101.766,101.7848,9158.0
2020-02-19 15:50:00,108.65,108.65,108.57,108.62,11124.0,101.7754,101.7754,101.7005,101.7473,11124.0
2020-02-19 15:55:00,108.64,108.8,108.63,108.77,50914.0,101.766,101.9159,101.7567,101.8878,50914.0
2020-02-20 09:30:00,108.51,108.51,108.14,108.14,7689.0,101.6442,101.6442,101.2977,101.2977,7689.0
2020-02-20 09:35:00,108.13,108.3,108.13,108.23,600.0,101.2883,101.4475,101.2883,101.382,600.0
2020-02-20 09:40:00,108.43,108.47,108.25,108.25,1066.0,101.5693,101.6068,101.4007,101.4007,1066.0
2020-02-20 09:45:00,108.36,108.37,108.11,108.11,4064.0,101.5037,101.5131,101.2696,101.2696,4064.0
2020-02-20 09:50:00,108.21,108.31,108.13,108.17,7337.0,101.3632,101.4569,101.2883,101.3258,7337.0
2020-02-20 09:55:00,108.26,108.26,108.08,108.21,3400.0,101.4101,101.4101,101.2415,101.3632,3400.0
2020-02-20 10:00:00,108.22,108.23,108.04,108.09,1134.0,101.3726,101.382,101.204,101.2508,1134.0
2020-02-20 10:05:00,108.11,108.16,108.04,108.15,3803.0,101.2696,101.3164,101.204,101.307,3803.0
2020-02-20 10:10:00,108.12,108.22,108.11,108.22,1450.0,101.2789,101.3726,101.2696,101.3726,1450.0
2020-02-20 10:15:00,108.24,108.24,108.08,108.23,2111.0,101.3913,101.3913,101.2415,101.382,2111.0
2020-02-20 10:20:00,108.18,108.29,108.13,108.23,2000.0,101.3351,101.4382,101.2883,101.382,2000.0
2020-02-20 10:25:00,108.1,108.12,108.01,108.07,2679.0,101.2602,101.2789,101.1759,101.2321,2679.0
2020-02-20 10:30:00,108.08,108.14,108.01,108.12,4606.0,101.2415,101.2977,101.1759,101.2789,4606.0
2020-02-20 10:35:00,108.09,108.09,107.95,107.97,2382.0,101.2508,101.2508,101.1197,101.1384,2382.0
2020-02-20 10:40:00,108.0,108.11,108.0,108.0,2102.0,101.1665,101.2696,101.1665,101.1665,2102.0
2020-02-20 10:45:00,107.99,108.04,107.82,107.82,3171.0,101.1572,101.204,100.9979,100.9979,3171.0
2020-02-20 10:50:00,107.86,107.92,107.8,107.81,3354.0,101.0354,101.0916,100.9792,100.9885,3354.0
2020-02-20 10:55:00,107.8,107.82,107.67,107.67,3662.0,100.9792,100.9979,100.8574,100.8574,3662.0
2020-02-20 11:00:00,107.67,107.67,107.58,107.61,2917.0,100.8574,100.8574,100.7731,100.8012,2917.0
2020-02-20 11:05:00,107.56,107.56,107.34,107.34,2106.0,100.7544,100.7544,100.5483,100.5483,2106.0
2020-02-20 11:10:00,107.33,107.38,107.2,107.28,4200.0,100.5389,100.5857,100.4171,100.4921,4200.0
2020-02-20 11:15:00,107.27,107.29,107.17,107.27,3819.0,100.4827,100.5014,100.389,100.4827,3819.0
2020-02-20 11:20:00,107.27,107.36,107.21,107.36,4928.0,100.4827,100.567,100.4265,100.567,4928.0
2020-02-20 11:25:00,107.35,107.36,107.24,107.26,10307.0,100.5576,100.567,100.4546,100.4733,10307.0
2020-02-20 11:30:00,107.27,107.28,106.64,106.95,11216.0,100.4827,100.4921,99.8926,100.183,11216.0
2020-02-20 11:35:00,106.92,107.03,106.82,107.03,4303.0,100.1549,100.2579,100.0612,100.2579,4303.0
2020-02-20 11:40:00,106.99,107.23,106.99,107.11,3736.0,100.2204,100.4452,100.2204,100.3328,3736.0
2020-02-20 11:45:00,107.07,107.11,107.04,107.04,2400.0,100.2954,100.3328,100.2673,100.2673,2400.0
2020-02-20 11:50:00,107.04,107.28,107.03,107.26,2334.0,100.2673,100.4921,100.2579,100.4733,2334.0
2020-02-20 11:55:00,107.31,107.31,107.19,107.19,1222.0,100.5202,100.5202,100.4078,100.4078,1222.0
2020-02-20 12:00:00,107.19,107.19,107.08,107.08,2875.0,100.4078,100.4078,100.3047,100.3047,2875.0
2020-02-20 12:05:00,107.08,107.13,106.99,106.99,3641.0,100.3047,100.3516,100.2204,100.2204,3641.0
2020-02-20 12:10:00,107.08,107.3,107.08,107.3,1700.0,100.3047,100.5108,100.3047,100.5108,1700.0
2020-02-20 12:15:00,107.34,107.34,107.16,107.23,2600.0,100.5483,100.5483,100.3797,100.4452,2600.0
2020-02-20 12:20:00,107.2,107.24,107.03,107.11,3171.0,100.4171,100.4546,100.2579,100.3328,3171.0
2020-02-20 12:25:00,107.11,107.24,106.98,107.23,4006.0,100.3328,100.4546,100.2111,100.4452,4006.0
2020-02-20 12:30:00,107.25,107.31,107.14,107.31,4634.0,100.464,100.5202,100.3609,100.5202,4634.0
2020-02-20 12:35:00,107.27,107.32,107.25,107.31,3987.0,100.4827,100.5295,100.464,100.5202,3987.0
2020-02-20 12:40:00,107.28,107.31,107.18,107.21,2140.0,100.4921,100.5202,100.3984,100.4265,2140.0
2020-02-20 12:45:00,107.25,107.3,107.18,107.29,3000.0,100.464,100.5108,100.3984,100.5014,3000.0
2020-02-20 12:50:00,107.22,107.29,107.21,107.29,1821.0,100.4359,100.5014,100.4265,100.5014,1821.0
2020-02-20 12:55:00,107.28,107.33,107.27,107.3,1298.0,100.4921,100.5389,100.4827,100.5108,1298.0
2020-02-20 13:00:00,107.33,107.42,107.31,107.42,2134.0,100.5389,100.6232,100.5202,100.6232,2134.0
2020-02-20 13:05:00,107.44,107.62,107.42,107.6,4000.0,100.642,100.8106,100.6232,100.7918,4000.0
2020-02-20 13:10:00,107.62,107.77,107.62,107.77,1546.0,100.8106,100.9511,100.8106,100.9511,1546.0
2020-02-20 13:15:00,107.77,107.79,107.58,107.58,4425.0,100.9511,100.9698,100.7731,100.7731,4425.0
2020-02-20 13:20:00,107.58,107.6,107.52,107.53,1900.0,100.7731,100.7918,100.7169,100.7263,1900.0
2020-02-20 13:25:00,107.53,107.64,107.51,107.58,2898.0,100.7263,100.8293,100.7075,100.7731,2898.0
2020-02-20 13:30:00,107.57,107.58,107.48,107.56,3000.0,100.7637,100.7731,100.6794,100.7544,3000.0
2020-02-20 13:35:00,107.57,107.59,107.43,107.43,424.0,100.7637,100.7825,100.6326,100.6326,424.0
2020-02-20 13:40:00,107.48,107.51,107.39,107.43,4806.0,100.6794,100.7075,100.5951,100.6326,4806.0
2020-02-20 13:45:00,107.43,107.54,107.39,107.39,10338.0,100.6326,100.7356,100.5951,100.5951,10338.0
2020-02-20 13:50:00,107.44,107.5,107.43,107.5,3030.0,100.642,100.6982,100.6326,100.6982,3030.0
2020-02-20 13:55:00,107.44,107.48,107.4,107.44,2285.0,100.642,100.6794,100.6045,100.642,2285.0
2020-02-20 14:00:00,107.47,107.6,107.47,107.6,1800.0,100.6701,100.7918,100.6701,100.7918,1800.0
2020-02-20 14:05:00,107.58,107.58,107.5,107.54,4724.0,100.7731,100.7731,100.6982,100.7356,4724.0
2020-02-20 14:10:00,107.56,107.68,107.54,107.62,30890.0,100.7544,100.8668,100.7356,100.8106,30890.0
2020-02-20 14:15:00,107.65,107.65,107.56,107.59,4038.0,100.8387,100.8387,100.7544,100.7825,4038.0
2020-02-20 14:20:00,107.57,107.68,107.57,107.68,2536.0,100.7637,100.8668,100.7637,100.8668,2536.0
2020-02-20 14:25:00,107.65,107.65,107.52,107.54,5400.0,100.8387,100.8387,100.7169,100.7356,5400.0
2020-02-20 14:30:00,107.54,107.7,107.54,107.65,3917.0,100.7356,100.8855,100.7356,100.8387,3917.0
2020-02-20 14:35:00,107.67,107.73,107.67,107.7,3133.0,100.8574,100.9136,100.8574,100.8855,3133.0
2020-02-20 14:40:00,107.73,107.73,107.67,107.71,2446.0,100.9136,100.9136,100.8574,100.8949,2446.0
2020-02-20 14:45:00,107.67,107.7,107.66,107.67,500.0,100.8574,100.8855,100.848,100.8574,500.0
2020-02-20 14:50:00,107.66,107.68,107.63,107.67,5494.0,100.848,100.8668,100.8199,100.8574,5494.0
2020-02-20 14:55:00,107.69,107.77,107.69,107.74,20844.0,100.8761,100.9511,100.8761,100.923,20844.0
2020-02-20 15:00:00,107.76,107.81,107.73,107.75,3109.0,100.9417,100.9885,100.9136,100.9323,3109.0
2020-02-20 15:05:00,107.78,107.82,107.75,107.78,3228.0,100.9604,100.9979,100.9323,100.9604,3228.0
2020-02-20 15:10:00,107.81,107.82,107.7,107.74,5332.0,100.9885,100.9979,100.8855,100.923,5332.0
2020-02-20 15:15:00,107.73,107.79,107.66,107.76,5439.0,100.9136,100.9698,100.848,100.9417,5439.0
2020-02-20 15:20:00,107.76,107.91,107.76,107.88,4823.0,100.9417,101.0822,100.9417,101.0541,4823.0
2020-02-20 15:25:00,107.89,107.91,107.81,107.88,4789.0,101.0635,101.0822,100.9885,101.0541,4789.0
2020-02-20 15:30:00,107.91,107.96,107.89,107.89,5258.0,101.0822,101.129,101.0635,101.0635,5258.0
2020-02-20 15:35:00,107.85,107.88,107.8,107.85,8145.0,101.026,101.0541,100.9792,101.026,8145.0
2020-02-20 15:40:00,107.86,108.0,107.84,107.98,14298.0,101.0354,101.1665,101.0166,101.1478,14298.0
2020-02-20 15:45:00,108.0,108.01,107.94,107.97,12972.0,101.1665,101.1759,101.1103,101.1384,12972.0
2020-02-20 15:50:00,107.97,108.12,107.96,108.12,22584.0,101.1384,101.2789,101.129,101.2789,22584.0
2020-02-20 15:55:00,108.11,108.2,108.1,108.15,61458.0,101.2696,101.3539,101.2602,101.307,61458.0
2020-02-21 09:30:00,107.89,108.2,107.84,108.11,36850.0,101.0635,101.3539,101.0166,101.2696,36850.0
2020-02-21 09:35:00,108.0,108.1,107.98,108.1,1712.0,101.1665,101.2602,101.1478,101.2602,1712.0
2020-02-21 09:40:00,108.05,108.05,107.85,107.94,4533.0,101.2134,101.2134,101.026,101.1103,4533.0
2020-02-21 09:45:00,107.88,107.88,107.56,107.57,5545.0,101.0541,101.0541,100.7544,100.7637,5545.0
2020-02-21 09:50:00,107.64,107.77,107.56,107.56,1109.0,100.8293,100.9511,100.7544,100.7544,1109.0
2020-02-21 09:55:00,107.6,107.72,107.55,107.72,3107.0,100.7918,100.9042,100.745,100.9042,3107.0
2020-02-21 10:00:00,107.66,107.66,107.49,107.52,2450.0,100.848,100.848,100.6888,100.7169,2450.0
2020-02-21 10:05:00,107.52,107.78,107.52,107.78,3854.0,100.7169,100.9604,100.7169,100.9604,3854.0
2020-02-21 10:10:00,107.77,107.82,107.64,107.64,2736.0,100.9511,100.9979,100.8293,100.8293,2736.0
2020-02-21 10:15:00,107.64,107.69,107.61,107.68,4012.0,100.8293,100.8761,100.8012,100.8668,4012.0
2020-02-21 10:20:00,107.69,107.87,107.69,107.84,1361.0,100.8761,101.0447,100.8761,101.0166,1361.0
2020-02-21 10:25:00,107.89,107.89,107.67,107.67,9674.0,101.0635,101.0635,100.8574,100.8574,9674.0
2020-02-21 10:30:00,107.65,107.65,107.43,107.43,1900.0,100.8387,100.8387,100.6326,100.6326,1900.0
2020-02-21 10:35:00,107.44,107.44,107.35,107.37,3020.0,100.642,100.642,100.5576,100.5764,3020.0
2020-02-21 10:40:00,107.31,107.31,107.14,107.25,5476.0,100.5202,100.5202,100.3609,100.464,5476.0
2020-02-21 10:45:00,107.18,107.18,107.03,107.04,1881.0,100.3984,100.3984,100.2579,100.2673,1881.0
2020-02-21 10:50:00,107.07,107.1,107.03,107.06,1583.0,100.2954,100.3235,100.2579,100.286,1583.0
2020-02-21 10:55:00,107.07,107.07,106.97,107.01,2713.0,100.2954,100.2954,100.2017,100.2392,2713.0
2020-02-21 11:00:00,107.04,107.1,106.97,107.0,3332.0,100.2673,100.3235,100.2017,100.2298,3332.0
2020-02-21 11:05:00,106.98,107.02,106.89,106.96,3787.0,100.2111,100.2485,100.1268,100.1923,3787.0
2020-02-21 11:10:00,106.9,106.9,106.74,106.79,4531.0,100.1361,100.1361,99.9862,100.0331,4531.0
2020-02-21 11:15:00,106.8,106.88,106.8,106.82,1784.0,100.0424,100.1174,100.0424,100.0612,1784.0
2020-02-21 11:20:00,106.81,107.08,106.81,107.08,5821.0,100.0518,100.3047,100.0518,100.3047,5821.0
2020-02-21 11:25:00,107.05,107.14,107.03,107.14,700.0,100.2766,100.3609,100.2579,100.3609,700.0
2020-02-21 11:30:00,107.15,107.35,107.15,107.35,2563.0,100.3703,100.5576,100.3703,100.5576,2563.0
2020-02-21 11:35:00,107.27,107.38,107.26,107.38,1220.0,100.4827,100.5857,100.4733,100.5857,1220.0
2020-02-21 11:40:00,107.37,107.59,107.34,107.59,1501.0,100.5764,100.7825,100.5483,100.7825,1501.0
2020-02-21 11:45:00,107.55,107.63,107.54,107.57,3100.0,100.745,100.8199,100.7356,100.7637,3100.0
2020-02-21 11:50:00,107.56,107.65,107.55,107.62,5526.0,100.7544,100.8387,100.745,100.8106,5526.0
2020-02-21 11:55:00,107.58,107.63,107.57,107.58,7134.0,100.7731,100.8199,100.7637,100.7731,7134.0
2020-02-21 12:00:00,107.58,107.65,107.57,107.61,1309.0,100.7731,100.8387,100.7637,100.8012,1309.0
2020-02-21 12:05:00,107.59,107.63,107.52,107.52,1500.0,100.7825,100.8199,100.7169,100.7169,1500.0
2020-02-21 12:10:00,107.52,107.59,107.52,107.57,900.0,100.7169,100.7825,100.7169,100.7637,900.0
2020-02-21 12:15:00,107.54,107.55,107.48,107.51,1500.0,100.7356,100.745,100.6794,100.7075,1500.0
2020-02-21 12:20:00,107.49,107.51,107.49,107.51,1237.0,100.6888,100.7075,100.6888,100.7075,1237.0
2020-02-21 12:25:00,107.49,107.51,107.47,107.51,1000.0,100.6888,100.7075,100.6701,100.7075,1000.0
2020-02-21 12:30:00,107.6,107.6,107.5,107.55,929.0,100.7918,100.7918,100.6982,100.745,929.0
2020-02-21 12:35:00,107.57,107.65,107.54,107.64,3315.0,100.7637,100.8387,100.7356,100.8293,3315.0
2020-02-21 12:40:00,107.65,107.65,107.54,107.58,1014.0,100.8387,100.8387,100.7356,100.7731,1014.0
2020-02-21 12:45:00,107.59,107.61,107.54,107.55,1814.0,100.7825,100.8012,100.7356,100.745,1814.0
2020-02-21 12:50:00,107.61,107.65,107.61,107.62,1115.0,100.8012,100.8387,100.8012,100.8106,1115.0
2020-02-21 12:55:00,107.62,107.63,107.6,107.61,900.0,100.8106,100.8199,100.7918,100.8012,900.0
2020-02-21 13:00:00,107.63,107.65,107.62,107.62,3436.0,100.8199,100.8387,100.8106,100.8106,3436.0
2020-02-21 13:05:00,107.61,107.68,107.58,107.65,1518.0,100.8012,100.8668,100.7731,100.8387,1518.0
2020-02-21 13:10:00,107.66,107.73,107.58,107.58,1308.0,100.848,100.9136,100.7731,100.7731,1308.0
2020-02-21 13:15:00,107.51,107.56,107.51,107.55,1012.0,100.7075,100.7544,100.7075,100.745,1012.0
2020-02-21 13:20:00,107.51,107.52,107.43,107.52,1988.0,100.7075,100.7169,100.6326,100.7169,1988.0
2020-02-21 13:25:00,107.55,107.59,107.45,107.5,3049.0,100.745,100.7825,100.6513,100.6982,3049.0
2020-02-21 13:30:00,107.48,107.49,107.45,107.47,514.0,100.6794,100.6888,100.6513,100.6701,514.0
2020-02-21 13:35:00,107.41,107.61,107.4,107.61,6329.0,100.6138,100.8012,100.6045,100.8012,6329.0
2020-02-21 13:40:00,107.59,107.66,107.59,107.6,2300.0,100.7825,100.848,100.7825,100.7918,2300.0
2020-02-21 13:45:00,107.65,107.69,107.62,107.67,1300.0,100.8387,100.8761,100.8106,100.8574,1300.0
2020-02-21 13:50:00,107.66,107.68,107.58,107.59,2306.0,100.848,100.8668,100.7731,100.7825,2306.0
2020-02-21 13:55:00,107.59,107.75,107.59,107.75,3013.0,100.7825,100.9323,100.7825,100.9323,3013.0
2020-02-21 14:00:00,107.75,107.86,107.75,107.84,2167.0,100.9323,101.0354,100.9323,101.0166,2167.0
2020-02-21 14:05:00,107.8,107.8,107.7,107.77,1383.0,100.9792,100.9792,100.8855,100.9511,1383.0
2020-02-21 14:10:00,107.83,107.88,107.81,107.86,1750.0,101.0073,101.0541,100.9885,101.0354,1750.0
2020-02-21 14:15:00,107.76,107.82,107.7,107.74,6786.0,100.9417,100.9979,100.8855,100.923,6786.0
2020-02-21 14:20:00,107.7,107.74,107.59,107.63,2912.0,100.8855,100.923,100.7825,100.8199,2912.0
2020-02-21 14:25:00,107.66,107.8,107.65,107.75,2272.0,100.848,100.9792,100.8387,100.9323,2272.0
2020-02-21 14:30:00,107.79,107.86,107.74,107.75,1019.0,100.9698,101.0354,100.923,100.9323,1019.0
2020-02-21 14:35:00,107.72,107.72,107.58,107.58,2055.0,100.9042,100.9042,100.7731,100.7731,2055.0
2020-02-21 14:40:00,107.62,107.69,107.62,107.65,3652.0,100.8106,100.8761,100.8106,100.8387,3652.0
2020-02-21 14:45:00,107.64,107.64,107.58,107.58,1028.0,100.8293,100.8293,100.7731,100.7731,1028.0
2020-02-21 14:50:00,107.59,107.65,107.57,107.63,1663.0,100.7825,100.8387,100.7637,100.8199,1663.0
2020-02-21 14:55:00,107.6,107.67,107.6,107.65,1574.0,100.7918,100.8574,100.7918,100.8387,1574.0
2020-02-21 15:00:00,107.65,107.65,107.51,107.51,1626.0,100.8387,100.8387,100.7075,100.7075,1626.0
2020-02-21 15:05:00,107.52,107.57,107.46,107.52,2031.0,100.7169,100.7637,100.6607,100.7169,2031.0
2020-02-21 15:10:00,107.58,107.65,107.58,107.65,600.0,100.7731,100.8387,100.7731,100.8387,600.0
2020-02-21 15:15:00,107.62,107.62,107.53,107.53,1359.0,100.8106,100.8106,100.7263,100.7263,1359.0
2020-02-21 15:20:00,107.52,107.56,107.5,107.56,3429.0,100.7169,100.7544,100.6982,100.7544,3429.0
2020-02-21 15:25:00,107.54,107.64,107.5,107.64,6280.0,100.7356,100.8293,100.6982,100.8293,6280.0
2020-02-21 15:30:00,107.64,107.69,107.55,107.61,13709.0,100.8293,100.8761,100.745,100.8012,13709.0
2020-02-21 15:35:00,107.6,107.66,107.57,107.64,3995.0,100.7918,100.848,100.7637,100.8293,3995.0
2020-02-21 15:40:00,107.63,107.66,107.53,107.62,13428.0,100.8199,100.848,100.7263,100.8106,13428.0
2020-02-21 15:45:00,107.62,107.7,107.6,107.66,8527.0,100.8106,100.8855,100.7918,100.848,8527.0
2020-02-21 15:50:00,107.65,107.8,107.64,107.73,11115.0,100.8387,100.9792,100.8293,100.9136,11115.0
2020-02-21 15:55:00,107.71,107.83,107.67,107.83,44145.0,100.8949,101.0073,100.8574,101.0073,44145.0
2020-02-24 09:30:00,106.81,106.88,106.14,106.88,18412.0,100.0518,100.1174,99.4242,100.1174,18412.0
2020-02-24 09:35:00,106.75,107.42,106.75,107.42,2100.0,99.9956,100.6232,99.9956,100.6232,2100.0
2020-02-24 09:40:00,107.25,107.62,106.85,107.62,4968.0,100.464,100.8106,100.0893,100.8106,4968.0
2020-02-24 09:45:00,107.71,107.76,107.45,107.48,1207.0,100.8949,100.9417,100.6513,100.6794,1207.0
2020-02-24 09:50:00,107.44,107.46,107.26,107.29,3943.0,100.642,100.6607,100.4733,100.5014,3943.0
2020-02-24 09:55:00,107.34,107.35,107.14,107.16,2732.0,100.5483,100.5576,100.3609,100.3797,2732.0
2020-02-24 10:00:00,107.18,107.24,107.02,107.03,4362.0,100.3984,100.4546,100.2485,100.2579,4362.0
2020-02-24 10:05:00,107.08,107.26,107.07,107.21,1724.0,100.3047,100.4733,100.2954,100.4265,1724.0
2020-02-24 10:10:00,107.21,107.38,107.21,107.3,7762.0,100.4265,100.5857,100.4265,100.5108,7762.0
2020-02-24 10:15:00,107.26,107.28,107.19,107.2,4248.0,100.4733,100.4921,100.4078,100.4171,4248.0
2020-02-24 10:20:00,107.18,107.21,107.09,107.09,7097.0,100.3984,100.4265,100.3141,100.3141,7097.0
2020-02-24 10:25:00,107.08,107.15,107.08,107.12,1818.0,100.3047,100.3703,100.3047,100.3422,1818.0
2020-02-24 10:30:00,107.1,107.12,107.01,107.12,920.0,100.3235,100.3422,100.2392,100.3422,920.0
2020-02-24 10:35:00,107.11,107.2,107.1,107.2,2993.0,100.3328,100.4171,100.3235,100.4171,2993.0
2020-02-24 10:40:00,107.23,107.42,107.16,107.42,3053.0,100.4452,100.6232,100.3797,100.6232,3053.0
2020-02-24 10:45:00,107.4,107.53,107.4,107.5,3690.0,100.6045,100.7263,100.6045,100.6982,3690.0
2020-02-24 10:50:00,107.51,107.56,107.47,107.55,1800.0,100.7075,100.7544,100.6701,100.745,1800.0
2020-02-24 10:55:00,107.53,107.53,107.45,107.47,2441.0,100.7263,100.7263,100.6513,100.6701,2441.0
2020-02-24 11:00:00,107.46,107.55,107.3,107.39,6596.0,100.6607,100.745,100.5108,100.5951,6596.0
2020-02-24 11:05:00,107.39,107.55,107.39,107.44,3600.0,100.5951,100.745,100.5951,100.642,3600.0
2020-02-24 11:10:00,107.43,107.49,107.38,107.46,3290.0,100.6326,100.6888,100.5857,100.6607,3290.0
2020-02-24 11:15:00,107.49,107.66,107.49,107.66,3519.0,100.6888,100.848,100.6888,100.848,3519.0
2020-02-24 11:20:00,107.66,107.66,107.5,107.58,3500.0,100.848,100.848,100.6982,100.7731,3500.0
2020-02-24 11:25:00,107.56,107.56,107.33,107.37,2049.0,100.7544,100.7544,100.5389,100.5764,2049.0
2020-02-24 11:30:00,107.4,107.47,107.33,107.33,7050.0,100.6045,100.6701,100.5389,100.5389,7050.0
2020-02-24 11:35:00,107.24,107.3,107.13,107.22,2935.0,100.4546,100.5108,100.3516,100.4359,2935.0
2020-02-24 11:40:00,107.1,107.1,106.68,106.75,13259.0,100.3235,100.3235,99.93,99.9956,13259.0
2020-02-24 11:45:00,106.7,106.71,106.54,106.65,3353.0,99.9488,99.9581,99.7989,99.9019,3353.0
2020-02-24 11:50:00,106.68,106.77,106.63,106.77,2250.0,99.93,100.0143,99.8832,100.0143,2250.0
2020-02-24 11:55:00,106.75,106.94,106.7,106.87,4200.0,99.9956,100.1736,99.9488,100.108,4200.0
2020-02-24 12:00:00,106.78,106.83,106.63,106.63,700.0,100.0237,100.0705,99.8832,99.8832,700.0
2020-02-24 12:05:00,106.61,106.61,106.45,106.49,8136.0,99.8645,99.8645,99.7146,99.7521,8136.0
2020-02-24 12:10:00,106.48,106.56,106.48,106.54,3437.0,99.7427,99.8176,99.7427,99.7989,3437.0
2020-02-24 12:15:00,106.47,106.56,106.41,106.56,4205.0,99.7333,99.8176,99.6771,99.8176,4205.0
2020-02-24 12:20:00,106.51,106.58,106.48,106.48,2115.0,99.7708,99.8364,99.7427,99.7427,2115.0
2020-02-24 12:25:00,106.49,106.53,106.46,106.46,1830.0,99.7521,99.7895,99.724,99.724,1830.0
2020-02-24 12:30:00,106.4,106.42,106.27,106.27,1324.0,99.6678,99.6865,99.546,99.546,1324.0
2020-02-24 12:35:00,106.32,106.54,106.31,106.54,1107.0,99.5928,99.7989,99.5834,99.7989,1107.0
2020-02-24 12:40:00,106.52,106.59,106.52,106.57,1200.0,99.7802,99.8457,99.7802,99.827,1200.0
2020-02-24 12:45:00,106.55,106.55,106.4,106.4,1297.0,99.8083,99.8083,99.6678,99.6678,1297.0
2020-02-24 12:50:00,106.32,106.41,106.29,106.35,1501.0,99.5928,99.6771,99.5647,99.6209,1501.0
2020-02-24 12:55:00,106.32,106.32,106.2,106.23,2013.0,99.5928,99.5928,99.4804,99.5085,2013.0
2020-02-24 13:00:00,106.18,106.2,105.94,105.96,2600.0,99.4617,99.4804,99.2369,99.2556,2600.0
2020-02-24 13:05:00,105.98,106.06,105.95,105.95,1988.0,99.2743,99.3493,99.2462,99.2462,1988.0
2020-02-24 13:10:00,105.96,106.02,105.89,105.95,1519.0,99.2556,99.3118,99.19,99.2462,1519.0
2020-02-24 13:15:00,105.86,105.91,105.82,105.89,2606.0,99.1619,99.2088,99.1245,99.19,2606.0
2020-02-24 13:20:00,105.94,106.06,105.94,105.98,4400.0,99.2369,99.3493,99.2369,99.2743,4400.0
2020-02-24 13:25:00,106.04,106.27,106.04,106.27,2000.0,99.3305,99.546,99.3305,99.546,2000.0
2020-02-24 13:30:00,106.25,106.31,106.21,106.31,1100.0,99.5272,99.5834,99.4898,99.5834,1100.0
2020-02-24 13:35:00,106.31,106.42,106.31,106.41,2180.0,99.5834,99.6865,99.5834,99.6771,2180.0
2020-02-24 13:40:00,106.41,106.41,106.24,106.34,1695.0,99.6771,99.6771,99.5179,99.6116,1695.0
2020-02-24 13:45:00,106.33,106.44,106.31,106.42,1465.0,99.6022,99.7052,99.5834,99.6865,1465.0
2020-02-24 13:50:00,106.46,106.46,106.34,106.37,3176.0,99.724,99.724,99.6116,99.6397,3176.0
2020-02-24 13:55:00,106.36,106.43,106.29,106.39,3029.0,99.6303,99.6959,99.5647,99.6584,3029.0
2020-02-24 14:00:00,106.44,106.48,106.31,106.35,3948.0,99.7052,99.7427,99.5834,99.6209,3948.0
2020-02-24 14:05:00,106.34,106.36,106.19,106.25,3769.0,99.6116,99.6303,99.471,99.5272,3769.0
2020-02-24 14:10:00,106.24,106.28,106.17,106.19,3162.0,99.5179,99.5553,99.4523,99.471,3162.0
2020-02-24 14:15:00,106.22,106.22,106.06,106.11,1501.0,99.4991,99.4991,99.3493,99.3961,1501.0
2020-02-24 14:20:00,106.16,106.38,106.16,106.37,4564.0,99.4429,99.649,99.4429,99.6397,4564.0
2020-02-24 14:25:00,106.37,106.62,106.35,106.54,2156.0,99.6397,99.8738,99.6209,99.7989,2156.0
2020-02-24 14:30:00,106.53,106.53,106.43,106.5,3380.0,99.7895,99.7895,99.6959,99.7614,3380.0
2020-02-24 14:35:00,106.51,106.55,106.44,106.55,5514.0,99.7708,99.8083,99.7052,99.8083,5514.0
2020-02-24 14:40:00,106.51,106.51,106.45,106.45,1011.0,99.7708,99.7708,99.7146,99.7146,1011.0
2020-02-24 14:45:00,106.42,106.49,106.41,106.49,4258.0,99.6865,99.7521,99.6771,99.7521,4258.0
2020-02-24 14:50:00,106.45,106.57,106.4,106.57,8618.0,99.7146,99.827,99.6678,99.827,8618.0
2020-02-24 14:55:00,106.58,106.69,106.5,106.69,2549.0,99.8364,99.9394,99.7614,99.9394,2549.0
2020-02-24 15:00:00,106.65,106.74,106.63,106.71,1705.0,99.9019,99.9862,99.8832,99.9581,1705.0
2020-02-24 15:05:00,106.7,106.74,106.7,106.72,1921.0,99.9488,99.9862,99.9488,99.9675,1921.0
2020-02-24 15:10:00,106.75,106.77,106.51,106.53,5426.0,99.9956,100.0143,99.7708,99.7895,5426.0
2020-02-24 15:15:00,106.53,106.61,106.49,106.6,11566.0,99.7895,99.8645,99.7521,99.8551,11566.0
2020-02-24 15:20:00,106.6,106.65,106.5,106.52,3644.0,99.8551,99.9019,99.7614,99.7802,3644.0
2020-02-24 15:25:00,106.53,106.53,106.45,106.46,5707.0,99.7895,99.7895,99.7146,99.724,5707.0
2020-02-24 15:30:00,106.48,106.65,106.39,106.56,8733.0,99.7427,99.9019,99.6584,99.8176,8733.0
2020-02-24 15:35:00,106.56,106.61,106.39,106.4,10592.0,99.8176,99.8645,99.6584,99.6678,10592.0
2020-02-24 15:40:00,106.41,106.43,106.34,106.37,14100.0,99.6771,99.6959,99.6116,99.6397,14100.0
2020-02-24 15:45:00,106.38,106.67,106.37,106.67,8084.0,99.649,99.9207,99.6397,99.9207,8084.0
2020-02-24 15:50:00,106.65,106.66,106.32,106.32,29425.0,99.9019,99.9113,99.5928,99.5928,29425.0
2020-02-24 15:55:00,106.31,106.33,106.14,106.19,54706.0,99.5834,99.6022,99.4242,99.471,54706.0
2020-02-25 09:30:00,106.59,106.59,106.17,106.37,8540.0,99.8457,99.8457,99.4523,99.6397,8540.0
2020-02-25 09:35:00,106.37,106.55,106.28,106.39,8674.0,99.6397,99.8083,99.5553,99.6584,8674.0
2020-02-25 09:40:00,106.39,106.44,106.2,106.27,7426.0,99.6584,99.7052,99.4804,99.546,7426.0
2020-02-25 09:45:00,106.23,106.23,105.74,105.79,9800.0,99.5085,99.5085,99.0495,99.0964,9800.0
2020-02-25 09:50:00,105.75,106.1,105.65,106.1,10527.0,99.0589,99.3867,98.9652,99.3867,10527.0
2020-02-25 09:55:00,106.14,106.22,106.0,106.01,6608.0,99.4242,99.4991,99.2931,99.3024,6608.0
2020-02-25 10:00:00,105.84,106.14,105.84,106.14,4987.0,99.1432,99.4242,99.1432,99.4242,4987.0
2020-02-25 10:05:00,106.17,106.54,106.17,106.49,3511.0,99.4523,99.7989,99.4523,99.7521,3511.0
2020-02-25 10:10:00,106.45,106.6,106.42,106.54,5425.0,99.7146,99.8551,99.6865,99.7989,5425.0
2020-02-25 10:15:00,106.54,106.58,106.21,106.27,3600.0,99.7989,99.8364,99.4898,99.546,3600.0
2020-02-25 10:20:00,106.19,106.21,105.94,105.94,4052.0,99.471,99.4898,99.2369,99.2369,4052.0
2020-02-25 10:25:00,105.95,105.95,105.57,105.77,6154.0,99.2462,99.2462,98.8903,99.0776,6154.0
2020-02-25 10:30:00,105.82,105.87,105.52,105.83,5527.0,99.1245,99.1713,98.8434,99.1338,5527.0
2020-02-25 10:35:00,105.79,106.05,105.79,106.05,6473.0,99.0964,99.3399,99.0964,99.3399,6473.0
2020-02-25 10:40:00,105.95,106.03,105.84,106.01,1739.0,99.2462,99.3212,99.1432,99.3024,1739.0
2020-02-25 10:45:00,105.99,106.07,105.85,105.85,2200.0,99.2837,99.3586,99.1526,99.1526,2200.0
2020-02-25 10:50:00,105.83,105.83,105.35,105.48,5723.0,99.1338,99.1338,98.6842,98.806,5723.0
2020-02-25 10:55:00,105.62,105.87,105.59,105.83,2643.0,98.9371,99.1713,98.909,99.1338,2643.0
2020-02-25 11:00:00,105.83,105.92,105.56,105.57,5829.0,99.1338,99.2181,98.8809,98.8903,5829.0
2020-02-25 11:05:00,105.59,105.68,105.45,105.55,3059.0,98.909,98.9933,98.7779,98.8715,3059.0
2020-02-25 11:10:00,105.48,105.77,105.47,105.63,2220.0,98.806,99.0776,98.7966,98.9465,2220.0
2020-02-25 11:15:00,105.51,105.52,105.07,105.16,2331.0,98.8341,98.8434,98.4219,98.5062,2331.0
2020-02-25 11:20:00,105.18,105.32,105.17,105.28,3505.0,98.5249,98.6561,98.5156,98.6186,3505.0
2020-02-25 11:25:00,105.29,105.54,105.29,105.48,2933.0,98.628,98.8622,98.628,98.806,2933.0
2020-02-25 11:30:00,105.39,105.59,105.34,105.59,2294.0,98.7217,98.909,98.6748,98.909,2294.0
2020-02-25 11:35:00,105.54,105.62,105.44,105.56,2592.0,98.8622,98.9371,98.7685,98.8809,2592.0
2020-02-25 11:40:00,105.65,105.66,105.45,105.47,2574.0,98.9652,98.9746,98.7779,98.7966,2574.0
2020-02-25 11:45:00,105.47,105.81,105.4,105.78,3023.0,98.7966,99.1151,98.731,99.087,3023.0
2020-02-25 11:50:00,105.73,105.79,105.68,105.69,7966.0,99.0401,99.0964,98.9933,99.0027,7966.0
2020-02-25 11:55:00,105.68,105.68,105.58,105.65,2757.0,98.9933,98.9933,98.8996,98.9652,2757.0
2020-02-25 12:00:00,105.64,105.75,105.64,105.67,1833.0,98.9558,99.0589,98.9558,98.9839,1833.0
2020-02-25 12:05:00,105.61,105.64,105.51,105.63,2710.0,98.9277,98.9558,98.8341,98.9465,2710.0
2020-02-25 12:10:00,105.61,105.68,105.59,105.65,2475.0,98.9277,98.9933,98.909,98.9652,2475.0
2020-02-25 12:15:00,105.6,105.61,105.48,105.57,3153.0,98.9184,98.9277,98.806,98.8903,3153.0
2020-02-25 12:20:00,105.59,105.59,105.5,105.56,1884.0,98.909,98.909,98.8247,98.8809,1884.0
2020-02-25 12:25:00,105.48,105.49,105.38,105.47,2817.0,98.806,98.8153,98.7123,98.7966,2817.0
2020-02-25 12:30:00,105.48,105.69,105.44,105.63,9998.0,98.806,99.0027,98.7685,98.9465,9998.0
2020-02-25 12:35:00,105.73,105.79,105.72,105.79,1563.0,99.0401,99.0964,99.0308,99.0964,1563.0
2020-02-25 12:40:00,105.65,105.66,105.43,105.52,4638.0,98.9652,98.9746,98.7591,98.8434,4638.0
2020-02-25 12:45:00,105.47,105.47,105.24,105.24,4258.0,98.7966,98.7966,98.5812,98.5812,4258.0
2020-02-25 12:50:00,105.28,105.37,105.22,105.33,2566.0,98.6186,98.7029,98.5624,98.6655,2566.0
2020-02-25 12:55:00,105.32,105.33,105.23,105.25,3059.0,98.6561,98.6655,98.5718,98.5905,3059.0
2020-02-25 13:00:00,105.19,105.27,105.09,105.25,2560.0,98.5343,98.6093,98.4406,98.5905,2560.0
2020-02-25 13:05:00,105.25,105.41,105.19,105.37,2088.0,98.5905,98.7404,98.5343,98.7029,2088.0
2020-02-25 13:10:00,105.43,105.48,105.31,105.31,2159.0,98.7591,98.806,98.6467,98.6467,2159.0
2020-02-25 13:15:00,105.29,105.37,105.01,105.14,2911.0,98.628,98.7029,98.3657,98.4875,2911.0
2020-02-25 13:20:00,105.14,105.29,105.14,105.23,1012.0,98.4875,98.628,98.4875,98.5718,1012.0
2020-02-25 13:25:00,105.18,105.31,105.14,105.2,4031.0,98.5249,98.6467,98.4875,98.5437,4031.0
2020-02-25 13:30:00,105.19,105.19,105.02,105.14,7823.0,98.5343,98.5343,98.3751,98.4875,7823.0
2020-02-25 13:35:00,105.13,105.16,105.0,105.1,6955.0,98.4781,98.5062,98.3563,98.45,6955.0
2020-02-25 13:40:00,105.07,105.21,105.02,105.2,4105.0,98.4219,98.553,98.3751,98.5437,4105.0
2020-02-25 13:45:00,105.22,105.28,105.04,105.07,5521.0,98.5624,98.6186,98.3938,98.4219,5521.0
2020-02-25 13:50:00,105.11,105.26,104.97,105.02,7444.0,98.4594,98.5999,98.3282,98.3751,7444.0
2020-02-25 13:55:00,104.98,105.03,104.87,104.88,4791.0,98.3376,98.3844,98.2346,98.2439,4791.0
2020-02-25 14:00:00,104.87,104.88,104.54,104.63,7715.0,98.2346,98.2439,97.9254,98.0097,7715.0
2020-02-25 14:05:00,104.64,104.7,104.11,104.17,12217.0,98.0191,98.0753,97.5226,97.5789,12217.0
2020-02-25 14:10:00,104.23,104.81,104.22,104.81,8520.0,97.6351,98.1784,97.6257,98.1784,8520.0
2020-02-25 14:15:00,104.83,104.83,104.34,104.48,2912.0,98.1971,98.1971,97.7381,97.8692,2912.0
2020-02-25 14:20:00,104.39,104.55,104.35,104.44,3207.0,97.7849,97.9348,97.7475,97.8318,3207.0
2020-02-25 14:25:00,104.42,104.42,104.14,104.25,5142.0,97.813,97.813,97.5508,97.6538,5142.0
2020-02-25 14:30:00,104.25,104.28,103.92,104.03,4442.0,97.6538,97.6819,97.3447,97.4477,4442.0
2020-02-25 14:35:00,103.98,104.23,103.98,104.02,2604.0,97.4009,97.6351,97.4009,97.4383,2604.0
2020-02-25 14:40:00,103.95,104.39,103.93,104.39,3667.0,97.3728,97.7849,97.354,97.7849,3667.0
2020-02-25 14:45:00,104.36,104.46,104.26,104.4,3225.0,97.7568,97.8505,97.6632,97.7943,3225.0
2020-02-25 14:50:00,104.43,104.55,104.23,104.55,6108.0,97.8224,97.9348,97.6351,97.9348,6108.0
2020-02-25 14:55:00,104.57,104.59,104.4,104.45,4498.0,97.9535,97.9723,97.7943,97.8411,4498.0
2020-02-25 15:00:00,104.55,104.81,104.45,104.61,4558.0,97.9348,98.1784,97.8411,97.991,4558.0
2020-02-25 15:05:00,104.66,104.83,104.47,104.47,7713.0,98.0378,98.1971,97.8599,97.8599,7713.0
2020-02-25 15:10:00,104.5,104.5,104.2,104.26,4960.0,97.888,97.888,97.607,97.6632,4960.0
2020-02-25 15:15:00,104.26,104.41,104.17,104.34,5815.0,97.6632,97.8037,97.5789,97.7381,5815.0
2020-02-25 15:20:00,104.39,104.4,104.0,104.11,8135.0,97.7849,97.7943,97.4196,97.5226,8135.0
2020-02-25 15:25:00,104.14,104.39,104.04,104.18,4887.0,97.5508,97.7849,97.4571,97.5882,4887.0
2020-02-25 15:30:00,104.12,104.19,103.75,103.91,16231.0,97.532,97.5976,97.1854,97.3353,16231.0
2020-02-25 15:35:00,103.89,103.9,103.63,103.74,9473.0,97.3166,97.3259,97.073,97.1761,9473.0
2020-02-25 15:40:00,103.76,104.22,103.76,104.17,9777.0,97.1948,97.6257,97.1948,97.5789,9777.0
2020-02-25 15:45:00,104.21,104.48,104.18,104.26,19725.0,97.6163,97.8692,97.5882,97.6632,19725.0
2020-02-25 15:50:00,104.21,104.25,103.85,103.89,29461.0,97.6163,97.6538,97.2791,97.3166,29461.0
2020-02-25 15:55:00,103.94,104.08,103.72,103.87,78582.0,97.3634,97.4945,97.1573,97.2978,78582.0
2020-02-26 09:30:00,104.39,104.92,104.39,104.68,15322.0,97.7849,98.2814,97.7849,98.0566,15322.0
2020-02-26 09:35:00,104.71,105.29,104.66,105.27,5541.0,98.0847,98.628,98.0378,98.6093,5541.0
2020-02-26 09:40:00,105.31,105.53,105.25,105.28,6904.0,98.6467,98.8528,98.5905,98.6186,6904.0
2020-02-26 09:45:00,105.17,105.17,104.87,104.97,2330.0,98.5156,98.5156,98.2346,98.3282,2330.0
2020-02-26 09:50:00,104.84,104.95,104.74,104.92,4334.0,98.2065,98.3095,98.1128,98.2814,4334.0
2020-02-26 09:55:00,104.9,104.9,104.56,104.6,3315.0,98.2627,98.2627,97.9442,97.9816,3315.0
2020-02-26 10:00:00,104.55,104.62,104.36,104.4,5569.0,97.9348,98.0004,97.7568,97.7943,5569.0
2020-02-26 10:05:00,104.45,104.55,104.33,104.53,5350.0,97.8411,97.9348,97.7287,97.9161,5350.0
2020-02-26 10:10:00,104.56,104.6,104.36,104.6,10942.0,97.9442,97.9816,97.7568,97.9816,10942.0
2020-02-26 10:15:00,104.65,104.84,104.65,104.71,5427.0,98.0285,98.2065,98.0285,98.0847,5427.0
2020-02-26 10:20:00,104.77,104.82,104.58,104.65,7660.0,98.1409,98.1877,97.9629,98.0285,7660.0
2020-02-26 10:25:00,104.68,104.93,104.67,104.78,12607.0,98.0566,98.2908,98.0472,98.1503,12607.0
2020-02-26 10:30:00,104.76,105.05,104.69,105.05,16886.0,98.1315,98.4032,98.066,98.4032,16886.0
2020-02-26 10:35:00,105.0,105.05,104.86,104.95,6519.0,98.3563,98.4032,98.2252,98.3095,6519.0
2020-02-26 10:40:00,104.98,105.21,104.94,105.11,3130.0,98.3376,98.553,98.3001,98.4594,3130.0
2020-02-26 10:45:00,105.12,105.26,105.12,105.26,5122.0,98.4687,98.5999,98.4687,98.5999,5122.0
2020-02-26 10:50:00,105.28,105.34,105.18,105.19,5145.0,98.6186,98.6748,98.5249,98.5343,5145.0
2020-02-26 10:55:00,105.22,105.23,105.06,105.06,4900.0,98.5624,98.5718,98.4125,98.4125,4900.0
2020-02-26 11:00:00,105.04,105.11,104.89,104.99,7321.0,98.3938,98.4594,98.2533,98.347,7321.0
2020-02-26 11:05:00,105.02,105.04,104.9,104.91,3174.0,98.3751,98.3938,98.2627,98.272,3174.0
2020-02-26 11:10:00,104.89,104.93,104.83,104.93,3800.0,98.2533,98.2908,98.1971,98.2908,3800.0
2020-02-26 11:15:00,104.93,105.04,104.92,105.03,10945.0,98.2908,98.3938,98.2814,98.3844,10945.0
2020-02-26 11:20:00,105.04,105.22,105.02,105.11,12849.0,98.3938,98.5624,98.3751,98.4594,12849.0
2020-02-26 11:25:00,105.14,105.15,105.02,105.1,4907.0,98.4875,98.4968,98.3751,98.45,4907.0
2020-02-26 11:30:00,105.08,105.08,104.85,104.94,3698.0,98.4313,98.4313,98.2158,98.3001,3698.0
2020-02-26 11:35:00,104.9,105.05,104.75,105.02,8029.0,98.2627,98.4032,98.1222,98.3751,8029.0
2020-02-26 11:40:00,105.04,105.04,104.82,104.86,3267.0,98.3938,98.3938,98.1877,98.2252,3267.0
2020-02-26 11:45:00,104.81,104.83,104.7,104.7,5065.0,98.1784,98.1971,98.0753,98.0753,5065.0
2020-02-26 11:50:00,104.7,104.71,104.48,104.48,2840.0,98.0753,98.0847,97.8692,97.8692,2840.0
2020-02-26 11:55:00,104.48,104.55,104.41,104.54,3000.0,97.8692,97.9348,97.8037,97.9254,3000.0
2020-02-26 12:00:00,104.47,104.5,104.11,104.11,4442.0,97.8599,97.888,97.5226,97.5226,4442.0
2020-02-26 12:05:00,104.09,104.09,103.89,103.93,3452.0,97.5039,97.5039,97.3166,97.354,3452.0
2020-02-26 12:10:00,103.9,103.94,103.76,103.86,4352.0,97.3259,97.3634,97.1948,97.2885,4352.0
2020-02-26 12:15:00,103.88,103.88,103.68,103.88,5876.0,97.3072,97.3072,97.1199,97.3072,5876.0
2020-02-26 12:20:00,103.95,104.07,103.88,103.9,2209.0,97.3728,97.4852,97.3072,97.3259,2209.0
2020-02-26 12:25:00,103.91,103.94,103.82,103.89,3236.0,97.3353,97.3634,97.251,97.3166,3236.0
2020-02-26 12:30:00,103.91,104.2,103.91,104.16,6265.0,97.3353,97.607,97.3353,97.5695,6265.0
2020-02-26 12:35:00,104.2,104.27,104.1,104.1,2800.0,97.607,97.6725,97.5133,97.5133,2800.0
2020-02-26 12:40:00,104.11,104.18,104.06,104.12,5399.0,97.5226,97.5882,97.4758,97.532,5399.0
2020-02-26 12:45:00,104.13,104.39,104.11,104.25,17172.0,97.5414,97.7849,97.5226,97.6538,17172.0
2020-02-26 12:50:00,104.32,104.36,104.09,104.09,2814.0,97.7194,97.7568,97.5039,97.5039,2814.0
2020-02-26 12:55:00,104.06,104.24,104.04,104.23,1900.0,97.4758,97.6444,97.4571,97.6351,1900.0
2020-02-26 13:00:00,104.25,104.35,104.24,104.28,1519.0,97.6538,97.7475,97.6444,97.6819,1519.0
2020-02-26 13:05:00,104.28,104.28,104.04,104.09,1500.0,97.6819,97.6819,97.4571,97.5039,1500.0
2020-02-26 13:10:00,104.03,104.07,103.96,104.04,2410.0,97.4477,97.4852,97.3821,97.4571,2410.0
2020-02-26 13:15:00,104.05,104.13,104.01,104.1,3721.0,97.4664,97.5414,97.429,97.5133,3721.0
2020-02-26 13:20:00,104.12,104.18,104.04,104.1,3549.0,97.532,97.5882,97.4571,97.5133,3549.0
2020-02-26 13:25:00,104.15,104.33,104.15,104.29,3021.0,97.5601,97.7287,97.5601,97.6913,3021.0
2020-02-26 13:30:00,104.25,104.25,103.91,103.93,3889.0,97.6538,97.6538,97.3353,97.354,3889.0
2020-02-26 13:35:00,103.83,103.93,103.55,103.59,4164.0,97.2604,97.354,96.9981,97.0356,4164.0
2020-02-26 13:40:00,103.53,103.7,103.47,103.52,5335.0,96.9793,97.1386,96.9231,96.97,5335.0
2020-02-26 13:45:00,103.51,104.0,103.51,103.93,6778.0,96.9606,97.4196,96.9606,97.354,6778.0
2020-02-26 13:50:00,103.86,103.96,103.76,103.78,1908.0,97.2885,97.3821,97.1948,97.2135,1908.0
2020-02-26 13:55:00,103.72,103.72,103.4,103.48,4216.0,97.1573,97.1573,96.8576,96.9325,4216.0
2020-02-26 14:00:00,103.51,103.72,103.43,103.63,5312.0,96.9606,97.1573,96.8857,97.073,5312.0
2020-02-26 14:05:00,103.64,103.86,103.64,103.71,4155.0,97.0824,97.2885,97.0824,97.148,4155.0
2020-02-26 14:10:00,103.77,104.02,103.66,104.02,5428.0,97.2042,97.4383,97.1011,97.4383,5428.0
2020-02-26 14:15:00,104.04,104.04,103.77,103.88,2822.0,97.4571,97.4571,97.2042,97.3072,2822.0
2020-02-26 14:20:00,103.86,104.13,103.83,104.11,5300.0,97.2885,97.5414,97.2604,97.5226,5300.0
2020-02-26 14:25:00,104.16,104.38,104.16,104.18,13466.0,97.5695,97.7756,97.5695,97.5882,13466.0
2020-02-26 14:30:00,104.19,104.23,103.91,104.14,6583.0,97.5976,97.6351,97.3353,97.5508,6583.0
2020-02-26 14:35:00,104.15,104.38,104.15,104.31,5134.0,97.5601,97.7756,97.5601,97.71,5134.0
2020-02-26 14:40:00,104.25,104.28,104.04,104.15,10756.0,97.6538,97.6819,97.4571,97.5601,10756.0
2020-02-26 14:45:00,104.16,104.33,104.06,104.14,7553.0,97.5695,97.7287,97.4758,97.5508,7553.0
2020-02-26 14:50:00,104.14,104.23,104.04,104.13,11739.0,97.5508,97.6351,97.4571,97.5414,11739.0
2020-02-26 14:55:00,104.1,104.25,103.89,103.97,14970.0,97.5133,97.6538,97.3166,97.3915,14970.0
2020-02-26 15:00:00,103.99,104.11,103.96,104.0,8815.0,97.4102,97.5226,97.3821,97.4196,8815.0
2020-02-26 15:05:00,104.0,104.12,103.92,104.08,11073.0,97.4196,97.532,97.3447,97.4945,11073.0
2020-02-26 15:10:00,104.1,104.35,104.09,104.21,8135.0,97.5133,97.7475,97.5039,97.6163,8135.0
2020-02-26 15:15:00,104.22,104.38,104.18,104.26,13382.0,97.6257,97.7756,97.5882,97.6632,13382.0
2020-02-26 15:20:00,104.24,104.27,103.91,103.92,8880.0,97.6444,97.6725,97.3353,97.3447,8880.0
2020-02-26 15:25:00,103.89,103.94,103.75,103.86,8387.0,97.3166,97.3634,97.1854,97.2885,8387.0
2020-02-26 15:30:00,103.88,103.97,103.79,103.85,16213.0,97.3072,97.3915,97.2229,97.2791,16213.0
2020-02-26 15:35:00,103.87,104.19,103.85,104.17,17422.0,97.2978,97.5976,97.2791,97.5789,17422.0
2020-02-26 15:40:00,104.2,104.21,104.08,104.19,30231.0,97.607,97.6163,97.4945,97.5976,30231.0
2020-02-26 15:45:00,104.18,104.23,104.08,104.09,20529.0,97.5882,97.6351,97.4945,97.5039,20529.0
2020-02-26 15:50:00,104.12,104.36,104.09,104.23,66543.0,97.532,97.7568,97.5039,97.6351,66543.0
2020-02-26 15:55:00,104.22,104.24,103.76,103.81,242522.0,97.6257,97.6444,97.1948,97.2416,242522.0
2020-02-27 09:30:00,102.7,102.75,102.21,102.6,26558.0,96.2019,96.2487,95.7429,96.1082,26558.0
2020-02-27 09:35:00,102.52,103.18,102.5,103.18,5052.0,96.0333,96.6515,96.0145,96.6515,5052.0
2020-02-27 09:40:00,103.35,103.35,102.91,102.91,5700.0,96.8107,96.8107,96.3986,96.3986,5700.0
2020-02-27 09:45:00,102.97,102.97,102.4,102.63,7432.0,96.4548,96.4548,95.9208,96.1363,7432.0
2020-02-27 09:50:00,102.8,103.09,102.8,102.96,4020.0,96.2955,96.5672,96.2955,96.4454,4020.0
2020-02-27 09:55:00,103.13,103.2,102.82,102.87,2100.0,96.6047,96.6702,96.3143,96.3611,2100.0
2020-02-27 10:00:00,102.75,102.79,102.34,102.52,4376.0,96.2487,96.2862,95.8646,96.0333,4376.0
2020-02-27 10:05:00,102.46,102.72,102.37,102.7,3725.0,95.977,96.2206,95.8927,96.2019,3725.0
2020-02-27 10:10:00,102.59,102.66,102.47,102.66,2983.0,96.0988,96.1644,95.9864,96.1644,2983.0
2020-02-27 10:15:00,102.52,102.66,102.44,102.54,12430.0,96.0333,96.1644,95.9583,96.052,12430.0
2020-02-27 10:20:00,102.53,102.53,102.19,102.2,5071.0,96.0426,96.0426,95.7241,95.7335,5071.0
2020-02-27 10:25:00,102.28,102.29,101.9,101.93,9878.0,95.8084,95.8178,95.4525,95.4806,9878.0
2020-02-27 10:30:00,101.87,101.87,101.38,101.38,10061.0,95.4244,95.4244,94.9654,94.9654,10061.0
2020-02-27 10:35:00,101.42,101.63,101.25,101.53,8035.0,95.0029,95.1996,94.8436,95.1059,8035.0
2020-02-27 10:40:00,101.56,101.59,101.31,101.32,5078.0,95.134,95.1621,94.8998,94.9092,5078.0
2020-02-27 10:45:00,101.32,101.78,101.32,101.65,4452.0,94.9092,95.3401,94.9092,95.2183,4452.0
2020-02-27 10:50:00,101.62,101.87,101.48,101.55,6005.0,95.1902,95.4244,95.0591,95.1246,6005.0
2020-02-27 10:55:00,101.58,101.86,101.4,101.86,4378.0,95.1527,95.415,94.9841,95.415,4378.0
2020-02-27 11:00:00,101.86,102.03,101.78,101.87,3413.0,95.415,95.5743,95.3401,95.4244,3413.0
2020-02-27 11:05:00,101.85,102.09,101.78,101.98,4840.0,95.4056,95.6305,95.3401,95.5274,4840.0
2020-02-27 11:10:00,101.85,101.85,101.45,101.61,5085.0,95.4056,95.4056,95.031,95.1808,5085.0
2020-02-27 11:15:00,101.66,101.97,101.58,101.96,4697.0,95.2277,95.5181,95.1527,95.5087,4697.0
2020-02-27 11:20:00,101.88,101.99,101.74,101.74,3505.0,95.4337,95.5368,95.3026,95.3026,3505.0
2020-02-27 11:25:00,101.73,101.75,101.51,101.51,3776.0,95.2932,95.312,95.0872,95.0872,3776.0
2020-02-27 11:30:00,101.55,101.74,101.47,101.55,4451.0,95.1246,95.3026,95.0497,95.1246,4451.0
2020-02-27 11:35:00,101.67,101.67,101.24,101.42,7500.0,95.237,95.237,94.8342,95.0029,7500.0
2020-02-27 11:40:00,101.41,101.59,101.29,101.41,3810.0,94.9935,95.1621,94.8811,94.9935,3810.0
2020-02-27 11:45:00,101.3,101.79,101.18,101.74,4755.0,94.8904,95.3494,94.778,95.3026,4755.0
2020-02-27 11:50:00,101.81,101.94,101.81,101.94,700.0,95.3682,95.49,95.3682,95.49,700.0
2020-02-27 11:55:00,101.93,102.22,101.93,102.22,1527.0,95.4806,95.7522,95.4806,95.7522,1527.0
2020-02-27 12:00:00,102.14,102.3,102.04,102.07,3201.0,95.6773,95.8272,95.5836,95.6117,3201.0
2020-02-27 12:05:00,102.08,102.22,102.0,102.22,3275.0,95.6211,95.7522,95.5462,95.7522,3275.0
2020-02-27 12:10:00,102.28,102.37,102.24,102.37,7871.0,95.8084,95.8927,95.771,95.8927,7871.0
2020-02-27 12:15:00,102.45,102.53,102.3,102.48,3166.0,95.9677,96.0426,95.8272,95.9958,3166.0
2020-02-27 12:20:00,102.45,102.45,101.8,101.92,3798.0,95.9677,95.9677,95.3588,95.4712,3798.0
2020-02-27 12:25:00,102.06,102.22,102.01,102.17,3077.0,95.6024,95.7522,95.5555,95.7054,3077.0
2020-02-27 12:30:00,102.2,102.6,102.15,102.47,2680.0,95.7335,96.1082,95.6867,95.9864,2680.0
2020-02-27 12:35:00,102.6,103.04,102.6,103.01,39247.0,96.1082,96.5204,96.1082,96.4922,39247.0
2020-02-27 12:40:00,102.93,102.96,102.63,102.65,4793.0,96.4173,96.4454,96.1363,96.155,4793.0
2020-02-27 12:45:00,102.61,102.83,102.57,102.81,6484.0,96.1176,96.3236,96.0801,96.3049,6484.0
2020-02-27 12:50:00,102.82,102.87,102.68,102.79,1800.0,96.3143,96.3611,96.1831,96.2862,1800.0
2020-02-27 12:55:00,102.82,102.82,102.35,102.35,2525.0,96.3143,96.3143,95.874,95.874,2525.0
2020-02-27 13:00:00,102.33,102.74,102.24,102.73,4030.0,95.8553,96.2393,95.771,96.23,4030.0
2020-02-27 13:05:00,102.72,102.87,102.61,102.83,1442.0,96.2206,96.3611,96.1176,96.3236,1442.0
2020-02-27 13:10:00,102.82,103.02,102.78,103.0,7802.0,96.3143,96.5016,96.2768,96.4829,7802.0
2020-02-27 13:15:00,102.99,103.02,102.75,102.81,32848.0,96.4735,96.5016,96.2487,96.3049,32848.0
2020-02-27 13:20:00,102.75,102.82,102.52,102.54,2426.0,96.2487,96.3143,96.0333,96.052,2426.0
2020-02-27 13:25:00,102.52,102.52,102.27,102.4,12232.0,96.0333,96.0333,95.7991,95.9208,12232.0
2020-02-27 13:30:00,102.39,102.46,102.22,102.3,4463.0,95.9115,95.977,95.7522,95.8272,4463.0
2020-02-27 13:35:00,102.23,102.28,101.91,102.13,8430.0,95.7616,95.8084,95.4618,95.6679,8430.0
2020-02-27 13:40:00,102.08,102.2,101.3,101.43,8725.0,95.6211,95.7335,94.8904,95.0122,8725.0
2020-02-27 13:45:00,101.42,101.61,101.39,101.51,1800.0,95.0029,95.1808,94.9748,95.0872,1800.0
2020-02-27 13:50:00,101.56,102.01,101.43,102.01,1601.0,95.134,95.5555,95.0122,95.5555,1601.0
2020-02-27 13:55:00,101.97,102.0,101.26,101.27,2800.0,95.5181,95.5462,94.853,94.8623,2800.0
2020-02-27 14:00:00,101.42,101.51,101.26,101.35,1700.0,95.0029,95.0872,94.853,94.9373,1700.0
2020-02-27 14:05:00,101.3,101.39,101.11,101.11,2573.0,94.8904,94.9748,94.7125,94.7125,2573.0
2020-02-27 14:10:00,101.22,101.25,101.05,101.25,1506.0,94.8155,94.8436,94.6563,94.8436,1506.0
2020-02-27 14:15:00,101.31,101.42,101.06,101.06,3642.0,94.8998,95.0029,94.6656,94.6656,3642.0
2020-02-27 14:20:00,101.01,101.32,101.0,101.32,5662.0,94.6188,94.9092,94.6094,94.9092,5662.0
2020-02-27 14:25:00,101.34,101.58,101.29,101.47,19598.0,94.9279,95.1527,94.8811,95.0497,19598.0
2020-02-27 14:30:00,101.47,101.52,101.29,101.4,12516.0,95.0497,95.0965,94.8811,94.9841,12516.0
2020-02-27 14:35:00,101.49,101.6,101.46,101.47,18084.0,95.0684,95.1715,95.0403,95.0497,18084.0
2020-02-27 14:40:00,101.5,101.56,101.33,101.53,4563.0,95.0778,95.134,94.9185,95.1059,4563.0
2020-02-27 14:45:00,101.49,101.54,101.27,101.54,5454.0,95.0684,95.1153,94.8623,95.1153,5454.0
2020-02-27 14:50:00,101.61,101.62,101.3,101.35,8105.0,95.1808,95.1902,94.8904,94.9373,8105.0
2020-02-27 14:55:00,101.31,101.31,101.05,101.14,7329.0,94.8998,94.8998,94.6563,94.7406,7329.0
2020-02-27 15:00:00,101.16,101.16,100.79,100.9,6452.0,94.7593,94.7593,94.4127,94.5158,6452.0
2020-02-27 15:05:00,100.92,101.3,100.78,101.28,5253.0,94.5345,94.8904,94.4033,94.8717,5253.0
2020-02-27 15:10:00,101.36,101.47,101.22,101.24,6335.0,94.9467,95.0497,94.8155,94.8342,6335.0
2020-02-27 15:15:00,101.3,101.36,101.12,101.16,7263.0,94.8904,94.9467,94.7218,94.7593,7263.0
2020-02-27 15:20:00,101.16,101.28,101.06,101.16,7058.0,94.7593,94.8717,94.6656,94.7593,7058.0
2020-02-27 15:25:00,101.15,101.28,101.06,101.07,9451.0,94.7499,94.8717,94.6656,94.675,9451.0
2020-02-27 15:30:00,101.1,101.13,100.85,101.08,14023.0,94.7031,94.7312,94.4689,94.6844,14023.0
2020-02-27 15:35:00,101.02,101.02,100.64,100.65,12083.0,94.6282,94.6282,94.2722,94.2816,12083.0
2020-02-27 15:40:00,100.67,100.67,100.23,100.25,10737.0,94.3003,94.3003,93.8881,93.9069,10737.0
2020-02-27 15:45:00,100.26,100.58,100.25,100.5,16980.0,93.9163,94.216,93.9069,94.1411,16980.0
2020-02-27 15:50:00,100.5,100.52,99.65,99.7,48808.0,94.1411,94.1598,93.3448,93.3917,48808.0
2020-02-27 15:55:00,99.67,99.74,99.03,99.07,148561.0,93.3636,93.4292,92.7641,92.8015,148561.0
2020-02-28 09:30:00,96.92,97.34,96.92,97.34,376.0,90.7876,91.181,90.7876,91.181,376.0
2020-02-28 09:35:00,97.2,97.51,96.93,97.16,31145.0,91.0499,91.3403,90.7969,91.0124,31145.0
2020-02-28 09:40:00,97.2,97.31,96.0,96.02,18215.0,91.0499,91.1529,89.9258,89.9445,18215.0
2020-02-28 09:45:00,96.01,96.06,95.16,95.33,17632.0,89.9352,89.982,89.1389,89.2982,17632.0
2020-02-28 09:50:00,95.32,95.39,94.8,95.16,10199.0,89.2888,89.3544,88.8017,89.1389,10199.0
2020-02-28 09:55:00,94.98,95.02,94.14,94.31,14039.0,88.9703,89.0078,88.1835,88.3427,14039.0
2020-02-28 10:00:00,94.59,94.8,93.91,93.92,11881.0,88.605,88.8017,87.968,87.9774,11881.0
2020-02-28 10:05:00,94.1,95.02,94.07,94.68,11308.0,88.146,89.0078,88.1179,88.6893,11308.0
2020-02-28 10:10:00,94.66,94.83,94.38,94.51,18245.0,88.6706,88.8298,88.4083,88.5301,18245.0
2020-02-28 10:15:00,94.2,94.96,94.2,94.34,34149.0,88.2397,88.9516,88.2397,88.3708,34149.0
2020-02-28 10:20:00,94.36,94.68,94.03,94.04,12853.0,88.3896,88.6893,88.0804,88.0898,12853.0
2020-02-28 10:25:00,94.01,94.74,94.01,94.13,28126.0,88.0617,88.7455,88.0617,88.1741,28126.0
2020-02-28 10:30:00,94.27,94.42,94.01,94.35,11197.0,88.3053,88.4458,88.0617,88.3802,11197.0
2020-02-28 10:35:00,94.42,95.0,94.42,94.79,19944.0,88.4458,88.9891,88.4458,88.7924,19944.0
2020-02-28 10:40:00,94.81,94.85,94.5,94.6,13340.0,88.8111,88.8486,88.5207,88.6144,13340.0
2020-02-28 10:45:00,94.45,94.59,94.25,94.59,17877.0,88.4739,88.605,88.2865,88.605,17877.0
2020-02-28 10:50:00,94.59,95.66,94.54,95.58,22811.0,88.605,89.6073,88.5582,89.5324,22811.0
2020-02-28 10:55:00,95.48,95.6,95.18,95.5,11415.0,89.4387,89.5511,89.1577,89.4574,11415.0
2020-02-28 11:00:00,95.36,95.36,94.77,95.05,19829.0,89.3263,89.3263,88.7736,89.0359,19829.0
2020-02-28 11:05:00,95.14,95.14,94.57,94.74,10621.0,89.1202,89.1202,88.5863,88.7455,10621.0
2020-02-28 11:10:00,94.77,95.35,94.72,95.25,17663.0,88.7736,89.3169,88.7268,89.2232,17663.0
2020-02-28 11:15:00,95.33,95.66,95.26,95.61,8675.0,89.2982,89.6073,89.2326,89.5605,8675.0
2020-02-28 11:20:00,95.55,95.67,95.33,95.51,12245.0,89.5043,89.6167,89.2982,89.4668,12245.0
2020-02-28 11:25:00,95.53,95.77,95.3,95.77,7389.0,89.4855,89.7103,89.2701,89.7103,7389.0
2020-02-28 11:30:00,95.74,96.23,95.66,96.05,9280.0,89.6822,90.1412,89.6073,89.9726,9280.0
2020-02-28 11:35:00,96.05,96.5,95.86,96.5,12995.0,89.9726,90.3942,89.7947,90.3942,12995.0
2020-02-28 11:40:00,96.55,97.29,96.44,97.0,9643.0,90.441,91.1342,90.338,90.8625,9643.0
2020-02-28 11:45:00,96.96,96.96,96.29,96.51,11333.0,90.8251,90.8251,90.1974,90.4035,11333.0
2020-02-28 11:50:00,96.51,96.66,96.16,96.31,14445.0,90.4035,90.544,90.0757,90.2162,14445.0
2020-02-28 11:55:00,96.3,96.55,96.15,96.39,9540.0,90.2068,90.441,90.0663,90.2911,9540.0
2020-02-28 12:00:00,96.43,96.53,96.0,96.35,9754.0,90.3286,90.4223,89.9258,90.2536,9754.0
2020-02-28 12:05:00,96.39,96.7,96.32,96.48,8337.0,90.2911,90.5815,90.2255,90.3754,8337.0
2020-02-28 12:10:00,96.49,96.7,96.4,96.63,10630.0,90.3848,90.5815,90.3005,90.5159,10630.0
2020-02-28 12:15:00,96.63,96.8,96.31,96.8,8832.0,90.5159,90.6752,90.2162,90.6752,8832.0
2020-02-28 12:20:00,96.88,97.15,96.73,96.73,12677.0,90.7501,91.003,90.6096,90.6096,12677.0
2020-02-28 12:25:00,96.76,97.14,96.71,97.04,4501.0,90.6377,90.9937,90.5909,90.9,4501.0
2020-02-28 12:30:00,97.12,97.5,97.12,97.37,9405.0,90.9749,91.3309,90.9749,91.2091,9405.0
2020-02-28 12:35:00,97.34,97.62,97.19,97.3,6320.0,91.181,91.4433,91.0405,91.1435,6320.0
2020-02-28 12:40:00,97.31,97.58,96.99,97.09,7711.0,91.1529,91.4058,90.8532,90.9468,7711.0
2020-02-28 12:45:00,97.07,97.08,96.78,96.84,10212.0,90.9281,90.9375,90.6564,90.7126,10212.0
2020-02-28 12:50:00,96.97,97.47,96.8,97.4,47523.0,90.8344,91.3028,90.6752,91.2372,47523.0
2020-02-28 12:55:00,97.4,97.81,97.29,97.79,15109.0,91.2372,91.6213,91.1342,91.6025,15109.0
2020-02-28 13:00:00,97.85,98.0,97.45,97.49,12754.0,91.6587,91.7992,91.284,91.3215,12754.0
2020-02-28 13:05:00,97.52,97.9,97.52,97.8,5526.0,91.3496,91.7056,91.3496,91.6119,5526.0
2020-02-28 13:10:00,97.72,97.72,97.15,97.15,8314.0,91.537,91.537,91.003,91.003,8314.0
2020-02-28 13:15:00,97.12,97.76,97.11,97.59,4999.0,90.9749,91.5744,90.9656,91.4152,4999.0
2020-02-28 13:20:00,97.49,97.62,97.29,97.43,5602.0,91.3215,91.4433,91.1342,91.2653,5602.0
2020-02-28 13:25:00,97.46,97.6,97.35,97.37,5527.0,91.2934,91.4246,91.1904,91.2091,5527.0
2020-02-28 13:30:00,97.25,97.25,96.86,96.86,14466.0,91.0967,91.0967,90.7314,90.7314,14466.0
2020-02-28 13:35:00,96.76,97.04,96.62,96.96,7201.0,90.6377,90.9,90.5066,90.8251,7201.0
2020-02-28 13:40:00,96.79,96.79,96.43,96.48,5349.0,90.6658,90.6658,90.3286,90.3754,5349.0
2020-02-28 13:45:00,96.35,96.61,96.14,96.61,7562.0,90.2536,90.4972,90.0569,90.4972,7562.0
2020-02-28 13:50:00,96.72,96.72,96.29,96.32,7588.0,90.6002,90.6002,90.1974,90.2255,7588.0
2020-02-28 13:55:00,96.35,96.66,96.21,96.47,7589.0,90.2536,90.544,90.1225,90.3661,7589.0
2020-02-28 14:00:00,96.45,96.45,96.03,96.03,9914.0,90.3473,90.3473,89.9539,89.9539,9914.0
2020-02-28 14:05:00,95.95,96.05,95.69,95.91,8467.0,89.879,89.9726,89.6354,89.8415,8467.0
2020-02-28 14:10:00,95.9,96.37,95.86,96.23,10115.0,89.8321,90.2724,89.7947,90.1412,10115.0
2020-02-28 14:15:00,96.33,96.59,96.14,96.58,9907.0,90.2349,90.4785,90.0569,90.4691,9907.0
2020-02-28 14:20:00,96.54,96.81,96.23,96.43,8849.0,90.4316,90.6845,90.1412,90.3286,8849.0
2020-02-28 14:25:00,96.46,96.5,96.11,96.36,11617.0,90.3567,90.3942,90.0288,90.263,11617.0
2020-02-28 14:30:00,96.34,97.28,96.27,97.03,11313.0,90.2443,91.1248,90.1787,90.8906,11313.0
2020-02-28 14:35:00,96.92,97.01,96.62,96.86,9572.0,90.7876,90.8719,90.5066,90.7314,9572.0
2020-02-28 14:40:00,96.75,97.64,96.74,97.64,4101.0,90.6283,91.462,90.619,91.462,4101.0
2020-02-28 14:45:00,97.53,97.53,97.07,97.4,7546.0,91.359,91.359,90.9281,91.2372,7546.0
2020-02-28 14:50:00,97.27,97.38,96.96,96.97,18052.0,91.1154,91.2185,90.8251,90.8344,18052.0
2020-02-28 14:55:00,96.96,97.04,96.61,96.72,6419.0,90.8251,90.9,90.4972,90.6002,6419.0
2020-02-28 15:00:00,96.82,96.94,96.36,96.44,9248.0,90.6939,90.8063,90.263,90.338,9248.0
2020-02-28 15:05:00,96.38,96.61,96.29,96.53,17041.0,90.2817,90.4972,90.1974,90.4223,17041.0
2020-02-28 15:10:00,96.47,96.72,96.38,96.63,12491.0,90.3661,90.6002,90.2817,90.5159,12491.0
2020-02-28 15:15:00,96.58,97.16,96.58,97.12,13388.0,90.4691,91.0124,90.4691,90.9749,13388.0
2020-02-28 15:20:00,97.19,97.19,96.56,96.72,19252.0,91.0405,91.0405,90.4504,90.6002,19252.0
2020-02-28 15:25:00,96.72,96.78,96.1,96.11,26575.0,90.6002,90.6564,90.0195,90.0288,26575.0
2020-02-28 15:30:00,96.05,96.53,96.04,96.11,36464.0,89.9726,90.4223,89.9633,90.0288,36464.0
2020-02-28 15:35:00,96.11,96.17,95.95,96.07,24395.0,90.0288,90.085,89.879,89.9914,24395.0
2020-02-28 15:40:00,96.1,96.19,95.73,95.75,33062.0,90.0195,90.1038,89.6729,89.6916,33062.0
2020-02-28 15:45:00,95.77,96.44,95.7,96.3,36438.0,89.7103,90.338,89.6448,90.2068,36438.0
2020-02-28 15:50:00,96.22,96.62,96.05,96.59,63962.0,90.1319,90.5066,89.9726,90.4785,63962.0
2020-02-28 15:55:00,96.59,97.49,96.58,97.49,150044.0,90.4785,91.3215,90.4691,91.3215,150044.0
2020-03-02 09:30:00,97.82,99.26,97.82,98.47,31414.0,91.6306,92.9795,91.6306,92.2395,31414.0
2020-03-02 09:35:00,98.81,98.81,98.11,98.6,7144.0,92.558,92.558,91.9023,92.3613,7144.0
2020-03-02 09:40:00,98.34,98.73,98.34,98.41,7611.0,92.1177,92.4831,92.1177,92.1833,7611.0
2020-03-02 09:45:00,98.34,99.03,98.34,98.96,6785.0,92.1177,92.7641,92.1177,92.6985,6785.0
2020-03-02 09:50:00,98.98,99.01,98.52,98.91,9319.0,92.7172,92.7453,92.2863,92.6517,9319.0
2020-03-02 09:55:00,98.82,99.1,98.65,98.79,14067.0,92.5674,92.8296,92.4081,92.5393,14067.0
2020-03-02 10:00:00,98.96,99.12,98.76,98.89,15170.0,92.6985,92.8484,92.5112,92.6329,15170.0
2020-03-02 10:05:00,98.82,98.82,98.19,98.19,11506.0,92.5674,92.5674,91.9772,91.9772,11506.0
2020-03-02 10:10:00,98.39,99.05,98.39,98.98,5213.0,92.1646,92.7828,92.1646,92.7172,5213.0
2020-03-02 10:15:00,99.1,99.1,98.7,98.77,3808.0,92.8296,92.8296,92.455,92.5205,3808.0
2020-03-02 10:20:00,98.76,98.76,98.18,98.18,5271.0,92.5112,92.5112,91.9679,91.9679,5271.0
2020-03-02 10:25:00,98.29,98.8,98.27,98.76,8431.0,92.0709,92.5486,92.0522,92.5112,8431.0
2020-03-02 10:30:00,98.91,99.39,98.58,99.33,12675.0,92.6517,93.1013,92.3425,93.0451,12675.0
2020-03-02 10:35:00,99.33,99.64,99.2,99.64,5446.0,93.0451,93.3355,92.9233,93.3355,5446.0
2020-03-02 10:40:00,99.65,99.91,99.59,99.91,6445.0,93.3448,93.5884,93.2886,93.5884,6445.0
2020-03-02 10:45:00,100.05,100.29,99.94,100.29,5203.0,93.7195,93.9444,93.6165,93.9444,5203.0
2020-03-02 10:50:00,100.29,100.68,100.29,100.6,8121.0,93.9444,94.3097,93.9444,94.2347,8121.0
2020-03-02 10:55:00,100.6,100.63,99.92,99.93,5662.0,94.2347,94.2628,93.5978,93.6071,5662.0
2020-03-02 11:00:00,99.84,100.19,99.83,99.95,6118.0,93.5228,93.8507,93.5135,93.6259,6118.0
2020-03-02 11:05:00,99.91,99.99,99.67,99.9,7013.0,93.5884,93.6633,93.3636,93.579,7013.0
2020-03-02 11:10:00,99.96,100.8,99.92,100.72,5420.0,93.6352,94.4221,93.5978,94.3471,5420.0
2020-03-02 11:15:00,100.81,100.94,100.61,100.69,4470.0,94.4315,94.5532,94.2441,94.319,4470.0
2020-03-02 11:20:00,100.7,101.14,100.7,100.93,5001.0,94.3284,94.7406,94.3284,94.5439,5001.0
2020-03-02 11:25:00,101.04,101.19,100.9,101.05,6644.0,94.6469,94.7874,94.5158,94.6563,6644.0
2020-03-02 11:30:00,101.01,101.29,100.84,100.9,10083.0,94.6188,94.8811,94.4596,94.5158,10083.0
2020-03-02 11:35:00,100.89,101.39,100.86,101.39,7112.0,94.5064,94.9748,94.4783,94.9748,7112.0
2020-03-02 11:40:00,101.37,101.37,100.95,101.22,7326.0,94.956,94.956,94.5626,94.8155,7326.0
2020-03-02 11:45:00,101.26,101.33,101.09,101.22,5076.0,94.853,94.9185,94.6937,94.8155,5076.0
2020-03-02 11:50:00,101.24,101.78,101.23,101.64,5244.0,94.8342,95.3401,94.8249,95.2089,5244.0
2020-03-02 11:55:00,101.65,101.77,101.5,101.63,8134.0,95.2183,95.3307,95.0778,95.1996,8134.0
2020-03-02 12:00:00,101.72,101.8,101.67,101.79,5927.0,95.2839,95.3588,95.237,95.3494,5927.0
2020-03-02 12:05:00,101.76,101.88,101.54,101.59,12221.0,95.3213,95.4337,95.1153,95.1621,12221.0
2020-03-02 12:10:00,101.53,101.67,101.39,101.62,3826.0,95.1059,95.237,94.9748,95.1902,3826.0
2020-03-02 12:15:00,101.57,101.57,101.22,101.39,6627.0,95.1434,95.1434,94.8155,94.9748,6627.0
2020-03-02 12:20:00,101.47,101.47,101.05,101.05,3163.0,95.0497,95.0497,94.6563,94.6563,3163.0
2020-03-02 12:25:00,101.13,101.39,101.13,101.36,4314.0,94.7312,94.9748,94.7312,94.9467,4314.0
2020-03-02 12:30:00,101.43,101.61,101.42,101.5,6958.0,95.0122,95.1808,95.0029,95.0778,6958.0
2020-03-02 12:35:00,101.54,101.72,101.54,101.63,6442.0,95.1153,95.2839,95.1153,95.1996,6442.0
2020-03-02 12:40:00,101.63,101.69,101.35,101.48,3973.0,95.1996,95.2558,94.9373,95.0591,3973.0
2020-03-02 12:45:00,101.47,101.7,101.47,101.55,4541.0,95.0497,95.2651,95.0497,95.1246,4541.0
2020-03-02 12:50:00,101.54,101.68,101.46,101.54,13062.0,95.1153,95.2464,95.0403,95.1153,13062.0
2020-03-02 12:55:00,101.55,101.68,101.37,101.42,3076.0,95.1246,95.2464,94.956,95.0029,3076.0
2020-03-02 13:00:00,101.52,101.87,101.49,101.84,11010.0,95.0965,95.4244,95.0684,95.3963,11010.0
2020-03-02 13:05:00,101.87,101.87,101.3,101.39,3594.0,95.4244,95.4244,94.8904,94.9748,3594.0
2020-03-02 13:10:00,101.4,101.42,101.17,101.26,5747.0,94.9841,95.0029,94.7687,94.853,5747.0
2020-03-02 13:15:00,101.25,101.25,100.77,100.9,5339.0,94.8436,94.8436,94.394,94.5158,5339.0
2020-03-02 13:20:00,100.89,100.97,100.76,100.9,4422.0,94.5064,94.5813,94.3846,94.5158,4422.0
2020-03-02 13:25:00,100.94,101.03,100.73,100.92,6033.0,94.5532,94.6375,94.3565,94.5345,6033.0
2020-03-02 13:30:00,101.06,101.2,100.93,101.2,7402.0,94.6656,94.7968,94.5439,94.7968,7402.0
2020-03-02 13:35:00,101.18,101.66,101.18,101.59,7550.0,94.778,95.2277,94.778,95.1621,7550.0
2020-03-02 13:40:00,101.54,101.61,101.33,101.35,5536.0,95.1153,95.1808,94.9185,94.9373,5536.0
2020-03-02 13:45:00,101.38,101.4,101.0,101.05,5270.0,94.9654,94.9841,94.6094,94.6563,5270.0
2020-03-02 13:50:00,101.06,101.14,100.71,100.75,5795.0,94.6656,94.7406,94.3378,94.3752,5795.0
2020-03-02 13:55:00,100.75,101.27,100.75,101.27,4312.0,94.3752,94.8623,94.3752,94.8623,4312.0
2020-03-02 14:00:00,101.18,101.29,101.14,101.15,3842.0,94.778,94.8811,94.7406,94.7499,3842.0
2020-03-02 14:05:00,101.16,101.23,100.99,101.15,16607.0,94.7593,94.8249,94.6001,94.7499,16607.0
2020-03-02 14:10:00,101.14,101.2,101.0,101.06,11057.0,94.7406,94.7968,94.6094,94.6656,11057.0
2020-03-02 14:15:00,101.06,101.06,100.72,100.74,6462.0,94.6656,94.6656,94.3471,94.3659,6462.0
2020-03-02 14:20:00,100.77,100.87,100.66,100.66,8360.0,94.394,94.4877,94.2909,94.2909,8360.0
2020-03-02 14:25:00,100.61,100.78,100.45,100.45,9097.0,94.2441,94.4033,94.0942,94.0942,9097.0
2020-03-02 14:30:00,100.53,100.64,100.31,100.31,6961.0,94.1692,94.2722,93.9631,93.9631,6961.0
2020-03-02 14:35:00,100.27,100.3,100.04,100.09,18633.0,93.9256,93.9537,93.7102,93.757,18633.0
2020-03-02 14:40:00,100.04,100.09,99.49,99.6,61407.0,93.7102,93.757,93.195,93.298,61407.0
2020-03-02 14:45:00,99.57,100.09,99.57,100.02,7214.0,93.2699,93.757,93.2699,93.6914,7214.0
2020-03-02 14:50:00,100.04,100.24,99.84,100.24,14655.0,93.7102,93.8975,93.5228,93.8975,14655.0
2020-03-02 14:55:00,100.28,100.33,99.69,99.69,9897.0,93.935,93.9818,93.3823,93.3823,9897.0
2020-03-02 15:00:00,99.69,100.33,99.68,100.23,15829.0,93.3823,93.9818,93.3729,93.8881,15829.0
2020-03-02 15:05:00,100.24,100.48,100.23,100.33,10102.0,93.8975,94.1223,93.8881,93.9818,10102.0
2020-03-02 15:10:00,100.31,100.49,100.18,100.44,7222.0,93.9631,94.1317,93.8413,94.0849,7222.0
2020-03-02 15:15:00,100.37,100.56,100.32,100.42,10347.0,94.0193,94.1973,93.9725,94.0661,10347.0
2020-03-02 15:20:00,100.46,100.9,100.44,100.9,9527.0,94.1036,94.5158,94.0849,94.5158,9527.0
2020-03-02 15:25:00,100.9,100.96,100.74,100.8,8923.0,94.5158,94.572,94.3659,94.4221,8923.0
2020-03-02 15:30:00,100.8,101.12,100.71,101.0,25404.0,94.4221,94.7218,94.3378,94.6094,25404.0
2020-03-02 15:35:00,100.99,101.41,100.98,101.41,25539.0,94.6001,94.9935,94.5907,94.9935,25539.0
2020-03-02 15:40:00,101.41,101.68,101.39,101.57,18021.0,94.9935,95.2464,94.9748,95.1434,18021.0
2020-03-02 15:45:00,101.58,102.47,101.57,102.45,37787.0,95.1527,95.9864,95.1434,95.9677,37787.0
2020-03-02 15:50:00,102.57,103.06,102.49,103.03,72477.0,96.0801,96.5391,96.0052,96.511,72477.0
2020-03-02 15:55:00,103.07,103.59,102.87,103.52,142463.0,96.5485,97.0356,96.3611,96.97,142463.0
2020-03-03 09:30:00,103.25,103.57,102.53,103.08,18424.0,96.7171,97.0168,96.0426,96.5578,18424.0
2020-03-03 09:35:00,102.51,102.75,102.14,102.75,4350.0,96.0239,96.2487,95.6773,96.2487,4350.0
2020-03-03 09:40:00,102.91,102.91,102.63,102.68,2015.0,96.3986,96.3986,96.1363,96.1831,2015.0
2020-03-03 09:45:00,102.28,102.63,102.27,102.49,3574.0,95.8084,96.1363,95.7991,96.0052,3574.0
2020-03-03 09:50:00,102.43,102.5,101.69,101.88,4800.0,95.9489,96.0145,95.2558,95.4337,4800.0
2020-03-03 09:55:00,101.88,102.05,101.78,101.84,3128.0,95.4337,95.593,95.3401,95.3963,3128.0
2020-03-03 10:00:00,101.99,104.28,101.98,104.14,7282.0,95.5368,97.6819,95.5274,97.5508,7282.0
2020-03-03 10:05:00,104.19,104.36,103.69,104.21,4958.0,97.5976,97.7568,97.1292,97.6163,4958.0
2020-03-03 10:10:00,104.2,104.2,102.79,102.79,9618.0,97.607,97.607,96.2862,96.2862,9618.0
2020-03-03 10:15:00,102.66,103.09,102.48,102.86,7569.0,96.1644,96.5672,95.9958,96.3517,7569.0
2020-03-03 10:20:00,102.78,103.58,102.72,103.55,9270.0,96.2768,97.0262,96.2206,96.9981,9270.0
2020-03-03 10:25:00,103.47,103.85,103.46,103.62,5273.0,96.9231,97.2791,96.9138,97.0637,5273.0
2020-03-03 10:30:00,103.48,103.68,103.24,103.36,7764.0,96.9325,97.1199,96.7077,96.8201,7764.0
2020-03-03 10:35:00,103.37,103.77,103.29,103.4,22257.0,96.8295,97.2042,96.7545,96.8576,22257.0
2020-03-03 10:40:00,103.41,103.84,103.41,103.62,5180.0,96.8669,97.2697,96.8669,97.0637,5180.0
2020-03-03 10:45:00,103.67,103.73,103.13,103.29,1788.0,97.1105,97.1667,96.6047,96.7545,1788.0
2020-03-03 10:50:00,103.24,103.61,103.18,103.61,2945.0,96.7077,97.0543,96.6515,97.0543,2945.0
2020-03-03 10:55:00,103.46,103.84,103.44,103.7,3697.0,96.9138,97.2697,96.895,97.1386,3697.0
2020-03-03 11:00:00,103.56,103.69,103.41,103.46,4100.0,97.0074,97.1292,96.8669,96.9138,4100.0
2020-03-03 11:05:00,103.39,103.39,102.7,102.71,3907.0,96.8482,96.8482,96.2019,96.2112,3907.0
2020-03-03 11:10:00,102.81,102.81,101.95,102.16,8280.0,96.3049,96.3049,95.4993,95.696,8280.0
2020-03-03 11:15:00,102.17,102.37,101.9,101.91,8752.0,95.7054,95.8927,95.4525,95.4618,8752.0
2020-03-03 11:20:00,101.91,102.01,101.1,101.1,8221.0,95.4618,95.5555,94.7031,94.7031,8221.0
2020-03-03 11:25:00,101.21,101.23,100.7,101.22,5440.0,94.8061,94.8249,94.3284,94.8155,5440.0
2020-03-03 11:30:00,101.02,101.54,101.02,101.31,8550.0,94.6282,95.1153,94.6282,94.8998,8550.0
2020-03-03 11:35:00,101.39,101.87,101.3,101.87,2534.0,94.9748,95.4244,94.8904,95.4244,2534.0
2020-03-03 11:40:00,101.88,101.92,101.61,101.79,16295.0,95.4337,95.4712,95.1808,95.3494,16295.0
2020-03-03 11:45:00,101.79,101.88,101.45,101.45,1100.0,95.3494,95.4337,95.031,95.031,1100.0
2020-03-03 11:50:00,101.65,102.21,101.65,102.21,2117.0,95.2183,95.7429,95.2183,95.7429,2117.0
2020-03-03 11:55:00,102.35,102.6,102.3,102.52,1668.0,95.874,96.1082,95.8272,96.0333,1668.0
2020-03-03 12:00:00,102.72,102.84,102.55,102.84,6088.0,96.2206,96.333,96.0614,96.333,6088.0
2020-03-03 12:05:00,102.88,103.13,102.81,103.03,1000.0,96.3705,96.6047,96.3049,96.511,1000.0
2020-03-03 12:10:00,103.03,103.1,102.58,102.58,2010.0,96.511,96.5766,96.0895,96.0895,2010.0
2020-03-03 12:15:00,102.56,102.69,102.36,102.46,2736.0,96.0707,96.1925,95.8834,95.977,2736.0
2020-03-03 12:20:00,102.42,102.68,102.4,102.55,2586.0,95.9396,96.1831,95.9208,96.0614,2586.0
2020-03-03 12:25:00,102.65,102.72,102.29,102.38,2074.0,96.155,96.2206,95.8178,95.9021,2074.0
2020-03-03 12:30:00,102.43,102.45,102.13,102.19,2476.0,95.9489,95.9677,95.6679,95.7241,2476.0
2020-03-03 12:35:00,102.18,102.33,102.18,102.33,600.0,95.7148,95.8553,95.7148,95.8553,600.0
2020-03-03 12:40:00,102.38,102.52,102.2,102.2,2421.0,95.9021,96.0333,95.7335,95.7335,2421.0
2020-03-03 12:45:00,102.31,102.7,102.31,102.6,3534.0,95.8365,96.2019,95.8365,96.1082,3534.0
2020-03-03 12:50:00,102.47,102.52,102.18,102.22,1801.0,95.9864,96.0333,95.7148,95.7522,1801.0
2020-03-03 12:55:00,102.23,102.31,101.97,102.15,3144.0,95.7616,95.8365,95.5181,95.6867,3144.0
2020-03-03 13:00:00,102.04,102.05,101.76,101.82,1390.0,95.5836,95.593,95.3213,95.3775,1390.0
2020-03-03 13:05:00,101.89,102.1,101.82,101.97,3083.0,95.4431,95.6398,95.3775,95.5181,3083.0
2020-03-03 13:10:00,102.04,102.04,101.78,101.87,4483.0,95.5836,95.5836,95.3401,95.4244,4483.0
2020-03-03 13:15:00,101.9,102.14,101.75,101.89,5350.0,95.4525,95.6773,95.312,95.4431,5350.0
2020-03-03 13:20:00,101.9,101.94,101.74,101.81,4804.0,95.4525,95.49,95.3026,95.3682,4804.0
2020-03-03 13:25:00,101.9,101.99,101.4,101.76,7306.0,95.4525,95.5368,94.9841,95.3213,7306.0
2020-03-03 13:30:00,101.76,101.89,101.62,101.89,2565.0,95.3213,95.4431,95.1902,95.4431,2565.0
2020-03-03 13:35:00,102.06,102.15,101.82,101.94,4113.0,95.6024,95.6867,95.3775,95.49,4113.0
2020-03-03 13:40:00,101.82,101.82,101.13,101.13,1677.0,95.3775,95.3775,94.7312,94.7312,1677.0
2020-03-03 13:45:00,101.05,101.19,100.91,101.14,1937.0,94.6563,94.7874,94.5251,94.7406,1937.0
2020-03-03 13:50:00,101.21,101.21,100.76,100.8,2061.0,94.8061,94.8061,94.3846,94.4221,2061.0
2020-03-03 13:55:00,100.77,101.07,100.67,100.67,3150.0,94.394,94.675,94.3003,94.3003,3150.0
2020-03-03 14:00:00,100.69,100.97,100.51,100.53,5497.0,94.319,94.5813,94.1504,94.1692,5497.0
2020-03-03 14:05:00,100.46,100.49,100.0,100.0,20045.0,94.1036,94.1317,93.6727,93.6727,20045.0
2020-03-03 14:10:00,99.94,100.65,99.94,100.57,5264.0,93.6165,94.2816,93.6165,94.2066,5264.0
2020-03-03 14:15:00,100.57,100.57,99.71,99.79,3389.0,94.2066,94.2066,93.4011,93.476,3389.0
2020-03-03 14:20:00,99.69,100.11,99.56,99.72,9650.0,93.3823,93.7757,93.2605,93.4104,9650.0
2020-03-03 14:25:00,99.82,100.7,99.82,100.5,3724.0,93.5041,94.3284,93.5041,94.1411,3724.0
2020-03-03 14:30:00,100.5,100.9,100.41,100.83,3421.0,94.1411,94.5158,94.0568,94.4502,3421.0
2020-03-03 14:35:00,100.74,100.94,100.12,100.12,4929.0,94.3659,94.5532,93.7851,93.7851,4929.0
2020-03-03 14:40:00,100.1,100.29,99.98,100.29,3438.0,93.7664,93.9444,93.654,93.9444,3438.0
2020-03-03 14:45:00,100.32,100.77,100.27,100.7,4375.0,93.9725,94.394,93.9256,94.3284,4375.0
2020-03-03 14:50:00,100.68,101.08,100.64,101.08,3984.0,94.3097,94.6844,94.2722,94.6844,3984.0
2020-03-03 14:55:00,101.17,101.24,100.81,101.0,3386.0,94.7687,94.8342,94.4315,94.6094,3386.0
2020-03-03 15:00:00,101.05,101.49,100.93,101.47,13879.0,94.6563,95.0684,94.5439,95.0497,13879.0
2020-03-03 15:05:00,101.43,101.43,101.06,101.27,6386.0,95.0122,95.0122,94.6656,94.8623,6386.0
2020-03-03 15:10:00,101.22,101.85,101.21,101.85,4531.0,94.8155,95.4056,94.8061,95.4056,4531.0
2020-03-03 15:15:00,101.84,102.21,101.72,102.15,6253.0,95.3963,95.7429,95.2839,95.6867,6253.0
2020-03-03 15:20:00,102.17,102.21,101.4,101.4,5050.0,95.7054,95.7429,94.9841,94.9841,5050.0
2020-03-03 15:25:00,101.48,102.31,101.44,102.3,8978.0,95.0591,95.8365,95.0216,95.8272,8978.0
2020-03-03 15:30:00,102.3,102.34,101.21,101.41,9631.0,95.8272,95.8646,94.8061,94.9935,9631.0
2020-03-03 15:35:00,101.41,101.59,100.63,100.67,11872.0,94.9935,95.1621,94.2628,94.3003,11872.0
2020-03-03 15:40:00,100.74,101.62,100.55,101.62,14140.0,94.3659,95.1902,94.1879,95.1902,14140.0
2020-03-03 15:45:00,101.56,102.0,101.3,101.44,20450.0,95.134,95.5462,94.8904,95.0216,20450.0
2020-03-03 15:50:00,101.2,101.29,100.54,101.09,25387.0,94.7968,94.8811,94.1785,94.6937,25387.0
2020-03-03 15:55:00,101.14,101.52,100.56,100.61,43272.0,94.7406,95.0965,94.1973,94.2441,43272.0
2020-03-04 09:30:00,102.67,103.76,102.67,103.42,21654.0,96.1738,97.1948,96.1738,96.8763,21654.0
2020-03-04 09:35:00,103.15,103.59,102.4,102.54,9290.0,96.6234,97.0356,95.9208,96.052,9290.0
2020-03-04 09:40:00,102.8,102.95,102.3,102.49,4035.0,96.2955,96.436,95.8272,96.0052,4035.0
2020-03-04 09:45:00,102.36,102.76,102.22,102.26,11091.0,95.8834,96.2581,95.7522,95.7897,11091.0
2020-03-04 09:50:00,102.17,102.55,102.16,102.34,2438.0,95.7054,96.0614,95.696,95.8646,2438.0
2020-03-04 09:55:00,102.33,102.67,102.27,102.52,2548.0,95.8553,96.1738,95.7991,96.0333,2548.0
2020-03-04 10:00:00,102.58,102.83,102.43,102.63,4145.0,96.0895,96.3236,95.9489,96.1363,4145.0
2020-03-04 10:05:00,102.53,102.87,102.23,102.77,4552.0,96.0426,96.3611,95.7616,96.2674,4552.0
2020-03-04 10:10:00,102.82,103.41,102.77,103.41,9791.0,96.3143,96.8669,96.2674,96.8669,9791.0
2020-03-04 10:15:00,103.35,104.0,103.29,103.91,8437.0,96.8107,97.4196,96.7545,97.3353,8437.0
2020-03-04 10:20:00,103.94,104.09,103.77,104.09,2524.0,97.3634,97.5039,97.2042,97.5039,2524.0
2020-03-04 10:25:00,104.07,104.2,103.81,103.85,5111.0,97.4852,97.607,97.2416,97.2791,5111.0
2020-03-04 10:30:00,103.79,103.8,103.47,103.54,3374.0,97.2229,97.2323,96.9231,96.9887,3374.0
2020-03-04 10:35:00,103.58,103.7,103.32,103.46,6414.0,97.0262,97.1386,96.7826,96.9138,6414.0
2020-03-04 10:40:00,103.41,103.65,103.32,103.59,5804.0,96.8669,97.0918,96.7826,97.0356,5804.0
2020-03-04 10:45:00,103.56,103.69,103.2,103.5,13138.0,97.0074,97.1292,96.6702,96.9512,13138.0
2020-03-04 10:50:00,103.62,103.68,103.29,103.33,11826.0,97.0637,97.1199,96.7545,96.792,11826.0
2020-03-04 10:55:00,103.37,103.39,103.16,103.39,6345.0,96.8295,96.8482,96.6328,96.8482,6345.0
2020-03-04 11:00:00,103.4,103.49,103.06,103.19,10330.0,96.8576,96.9419,96.5391,96.6609,10330.0
2020-03-04 11:05:00,103.15,103.4,102.99,103.03,4932.0,96.6234,96.8576,96.4735,96.511,4932.0
2020-03-04 11:10:00,103.28,103.42,103.11,103.34,25082.0,96.7452,96.8763,96.5859,96.8014,25082.0
2020-03-04 11:15:00,103.44,103.44,103.01,103.12,7105.0,96.895,96.895,96.4922,96.5953,7105.0
2020-03-04 11:20:00,103.26,103.26,102.84,103.1,3240.0,96.7264,96.7264,96.333,96.5766,3240.0
2020-03-04 11:25:00,103.17,103.46,103.04,103.41,6035.0,96.6421,96.9138,96.5204,96.8669,6035.0
2020-03-04 11:30:00,103.59,103.79,103.51,103.76,10028.0,97.0356,97.2229,96.9606,97.1948,10028.0
2020-03-04 11:35:00,103.7,103.7,103.22,103.25,7400.0,97.1386,97.1386,96.689,96.7171,7400.0
2020-03-04 11:40:00,103.09,103.22,102.82,103.22,4493.0,96.5672,96.689,96.3143,96.689,4493.0
2020-03-04 11:45:00,103.24,103.36,102.96,103.03,4752.0,96.7077,96.8201,96.4454,96.511,4752.0
2020-03-04 11:50:00,103.17,103.31,103.09,103.16,3877.0,96.6421,96.7733,96.5672,96.6328,3877.0
2020-03-04 11:55:00,103.07,103.45,103.04,103.28,2908.0,96.5485,96.9044,96.5204,96.7452,2908.0
2020-03-04 12:00:00,103.39,103.54,103.3,103.38,10367.0,96.8482,96.9887,96.7639,96.8388,10367.0
2020-03-04 12:05:00,103.48,103.5,103.08,103.14,17180.0,96.9325,96.9512,96.5578,96.614,17180.0
2020-03-04 12:10:00,103.18,103.22,102.99,103.06,6284.0,96.6515,96.689,96.4735,96.5391,6284.0
2020-03-04 12:15:00,103.07,103.17,103.0,103.01,11700.0,96.5485,96.6421,96.4829,96.4922,11700.0
2020-03-04 12:20:00,103.04,103.1,102.95,103.07,5557.0,96.5204,96.5766,96.436,96.5485,5557.0
2020-03-04 12:25:00,103.04,103.17,102.96,103.17,7288.0,96.5204,96.6421,96.4454,96.6421,7288.0
2020-03-04 12:30:00,103.22,103.31,103.04,103.3,7369.0,96.689,96.7733,96.5204,96.7639,7369.0
2020-03-04 12:35:00,103.34,103.41,103.26,103.31,5401.0,96.8014,96.8669,96.7264,96.7733,5401.0
2020-03-04 12:40:00,103.31,103.32,103.03,103.24,8302.0,96.7733,96.7826,96.511,96.7077,8302.0
2020-03-04 12:45:00,103.22,103.43,103.19,103.43,9790.0,96.689,96.8857,96.6609,96.8857,9790.0
2020-03-04 12:50:00,103.37,103.49,103.37,103.45,4913.0,96.8295,96.9419,96.8295,96.9044,4913.0
2020-03-04 12:55:00,103.47,103.69,103.45,103.59,17527.0,96.9231,97.1292,96.9044,97.0356,17527.0
2020-03-04 13:00:00,103.58,103.92,103.56,103.92,4300.0,97.0262,97.3447,97.0074,97.3447,4300.0
2020-03-04 13:05:00,103.9,103.95,103.76,103.84,9864.0,97.3259,97.3728,97.1948,97.2697,9864.0
2020-03-04 13:10:00,103.83,103.94,103.77,103.89,6098.0,97.2604,97.3634,97.2042,97.3166,6098.0
2020-03-04 13:15:00,103.9,104.25,103.9,104.25,15414.0,97.3259,97.6538,97.3259,97.6538,15414.0
2020-03-04 13:20:00,104.32,104.34,104.08,104.25,13856.0,97.7194,97.7381,97.4945,97.6538,13856.0
2020-03-04 13:25:00,104.33,104.41,104.27,104.35,2608.0,97.7287,97.8037,97.6725,97.7475,2608.0
2020-03-04 13:30:00,104.38,104.46,104.22,104.44,4967.0,97.7756,97.8505,97.6257,97.8318,4967.0
2020-03-04 13:35:00,104.39,104.42,104.19,104.2,3268.0,97.7849,97.813,97.5976,97.607,3268.0
2020-03-04 13:40:00,104.16,104.18,104.06,104.17,2931.0,97.5695,97.5882,97.4758,97.5789,2931.0
2020-03-04 13:45:00,104.16,104.25,104.05,104.25,2048.0,97.5695,97.6538,97.4664,97.6538,2048.0
2020-03-04 13:50:00,104.29,104.48,104.28,104.41,9223.0,97.6913,97.8692,97.6819,97.8037,9223.0
2020-03-04 13:55:00,104.41,104.43,104.21,104.23,2530.0,97.8037,97.8224,97.6163,97.6351,2530.0
2020-03-04 14:00:00,104.27,104.34,103.92,104.08,8084.0,97.6725,97.7381,97.3447,97.4945,8084.0
2020-03-04 14:05:00,104.02,104.21,104.0,104.18,3457.0,97.4383,97.6163,97.4196,97.5882,3457.0
2020-03-04 14:10:00,104.17,104.3,104.14,104.22,4629.0,97.5789,97.7006,97.5508,97.6257,4629.0
2020-03-04 14:15:00,104.28,104.47,104.28,104.45,2360.0,97.6819,97.8599,97.6819,97.8411,2360.0
2020-03-04 14:20:00,104.41,104.5,104.32,104.4,7846.0,97.8037,97.888,97.7194,97.7943,7846.0
2020-03-04 14:25:00,104.41,104.63,104.36,104.57,2169.0,97.8037,98.0097,97.7568,97.9535,2169.0
2020-03-04 14:30:00,104.55,104.72,104.55,104.58,3488.0,97.9348,98.0941,97.9348,97.9629,3488.0
2020-03-04 14:35:00,104.51,104.65,104.43,104.43,1790.0,97.8973,98.0285,97.8224,97.8224,1790.0
2020-03-04 14:40:00,104.47,104.63,104.45,104.53,4394.0,97.8599,98.0097,97.8411,97.9161,4394.0
2020-03-04 14:45:00,104.51,104.56,104.44,104.44,1558.0,97.8973,97.9442,97.8318,97.8318,1558.0
2020-03-04 14:50:00,104.53,104.59,104.16,104.31,8084.0,97.9161,97.9723,97.5695,97.71,8084.0
2020-03-04 14:55:00,104.31,104.64,104.31,104.61,9488.0,97.71,98.0191,97.71,97.991,9488.0
2020-03-04 15:00:00,104.55,104.68,104.52,104.63,7479.0,97.9348,98.0566,97.9067,98.0097,7479.0
2020-03-04 15:05:00,104.63,104.68,104.35,104.55,5126.0,98.0097,98.0566,97.7475,97.9348,5126.0
2020-03-04 15:10:00,104.57,104.71,104.55,104.57,6725.0,97.9535,98.0847,97.9348,97.9535,6725.0
2020-03-04 15:15:00,104.56,104.72,104.53,104.68,14725.0,97.9442,98.0941,97.9161,98.0566,14725.0
2020-03-04 15:20:00,104.75,105.0,104.71,104.95,5244.0,98.1222,98.3563,98.0847,98.3095,5244.0
2020-03-04 15:25:00,104.94,105.2,104.94,105.2,12153.0,98.3001,98.5437,98.3001,98.5437,12153.0
2020-03-04 15:30:00,105.2,105.64,105.2,105.64,9139.0,98.5437,98.9558,98.5437,98.9558,9139.0
2020-03-04 15:35:00,105.68,105.96,105.65,105.92,10668.0,98.9933,99.2556,98.9652,99.2181,10668.0
2020-03-04 15:40:00,105.92,105.99,105.57,105.62,10786.0,99.2181,99.2837,98.8903,98.9371,10786.0
2020-03-04 15:45:00,105.64,105.69,105.35,105.41,13275.0,98.9558,99.0027,98.6842,98.7404,13275.0
2020-03-04 15:50:00,105.44,106.05,105.42,105.95,31816.0,98.7685,99.3399,98.7498,99.2462,31816.0
2020-03-04 15:55:00,105.96,106.3,105.82,106.17,79653.0,99.2556,99.5741,99.1245,99.4523,79653.0
2020-03-05 09:30:00,103.63,104.12,103.63,103.85,1156.0,97.5008,97.9618,97.5008,97.7078,1156.0
2020-03-05 09:35:00,104.16,104.16,103.24,103.43,23480.0,97.9995,97.9995,97.1339,97.3127,23480.0
2020-03-05 09:40:00,103.18,103.71,103.06,103.34,4651.0,97.0774,97.5761,96.9645,97.228,4651.0
2020-03-05 09:45:00,103.19,103.51,103.19,103.21,1800.0,97.0868,97.3879,97.0868,97.1057,1800.0
2020-03-05 09:50:00,103.16,103.37,102.82,102.87,7310.0,97.0586,97.2562,96.7387,96.7858,7310.0
2020-03-05 09:55:00,102.75,102.81,102.36,102.71,4161.0,96.6729,96.7293,96.3059,96.6352,4161.0
2020-03-05 10:00:00,102.86,102.86,102.33,102.33,3610.0,96.7764,96.7764,96.2777,96.2777,3610.0
2020-03-05 10:05:00,102.54,102.77,102.46,102.72,5066.0,96.4753,96.6917,96.4,96.6446,5066.0
2020-03-05 10:10:00,102.77,103.13,102.59,103.13,3883.0,96.6917,97.0304,96.5223,97.0304,3883.0
2020-03-05 10:15:00,103.18,103.26,102.93,103.13,5214.0,97.0774,97.1527,96.8422,97.0304,5214.0
2020-03-05 10:20:00,103.07,103.51,103.06,103.45,3882.0,96.9739,97.3879,96.9645,97.3315,3882.0
2020-03-05 10:25:00,103.3,103.35,102.9,103.0,2900.0,97.1903,97.2374,96.814,96.9081,2900.0
2020-03-05 10:30:00,102.93,103.16,102.93,103.07,1957.0,96.8422,97.0586,96.8422,96.9739,1957.0
2020-03-05 10:35:00,103.11,103.11,102.67,102.67,2616.0,97.0116,97.0116,96.5976,96.5976,2616.0
2020-03-05 10:40:00,102.64,102.97,102.6,102.7,4500.0,96.5694,96.8799,96.5317,96.6258,4500.0
2020-03-05 10:45:00,102.63,102.74,102.47,102.73,2800.0,96.56,96.6635,96.4094,96.6541,2800.0
2020-03-05 10:50:00,102.76,102.95,102.76,102.93,5514.0,96.6823,96.861,96.6823,96.8422,5514.0
2020-03-05 10:55:00,102.88,102.94,102.71,102.94,3054.0,96.7952,96.8516,96.6352,96.8516,3054.0
2020-03-05 11:00:00,102.92,103.19,102.92,103.09,4956.0,96.8328,97.0868,96.8328,96.9928,4956.0
2020-03-05 11:05:00,103.19,103.35,103.18,103.31,7462.0,97.0868,97.2374,97.0774,97.1997,7462.0
2020-03-05 11:10:00,103.32,103.63,103.26,103.58,2792.0,97.2092,97.5008,97.1527,97.4538,2792.0
2020-03-05 11:15:00,103.54,103.64,103.48,103.48,5407.0,97.4161,97.5102,97.3597,97.3597,5407.0
2020-03-05 11:20:00,103.48,103.48,103.26,103.29,3189.0,97.3597,97.3597,97.1527,97.1809,3189.0
2020-03-05 11:25:00,103.29,103.51,103.23,103.34,3305.0,97.1809,97.3879,97.1245,97.228,3305.0
2020-03-05 11:30:00,103.28,103.36,103.12,103.12,2887.0,97.1715,97.2468,97.021,97.021,2887.0
2020-03-05 11:35:00,103.11,103.11,102.92,102.92,2541.0,97.0116,97.0116,96.8328,96.8328,2541.0
2020-03-05 11:40:00,102.97,102.97,102.65,102.65,2801.0,96.8799,96.8799,96.5788,96.5788,2801.0
2020-03-05 11:45:00,102.71,102.94,102.61,102.87,2794.0,96.6352,96.8516,96.5412,96.7858,2794.0
2020-03-05 11:50:00,102.87,103.01,102.87,102.99,2215.0,96.7858,96.9175,96.7858,96.8987,2215.0
2020-03-05 11:55:00,102.97,102.97,102.6,102.78,4300.0,96.8799,96.8799,96.5317,96.7011,4300.0
2020-03-05 12:00:00,102.8,102.93,102.8,102.86,6327.0,96.7199,96.8422,96.7199,96.7764,6327.0
2020-03-05 12:05:00,102.84,102.85,102.53,102.63,3200.0,96.7575,96.767,96.4659,96.56,3200.0
2020-03-05 12:10:00,102.64,102.96,102.63,102.89,5009.0,96.5694,96.8704,96.56,96.8046,5009.0
2020-03-05 12:15:00,102.9,102.9,102.52,102.58,4229.0,96.814,96.814,96.4565,96.5129,4229.0
2020-03-05 12:20:00,102.62,102.64,102.44,102.49,6593.0,96.5506,96.5694,96.3812,96.4282,6593.0
2020-03-05 12:25:00,102.5,102.67,102.43,102.64,5837.0,96.4377,96.5976,96.3718,96.5694,5837.0
2020-03-05 12:30:00,102.78,102.96,102.78,102.91,3993.0,96.7011,96.8704,96.7011,96.8234,3993.0
2020-03-05 12:35:00,102.99,102.99,102.56,102.57,4251.0,96.8987,96.8987,96.4941,96.5035,4251.0
2020-03-05 12:40:00,102.55,102.55,101.97,101.97,4096.0,96.4847,96.4847,95.939,95.939,4096.0
2020-03-05 12:45:00,101.92,102.24,101.78,102.24,3000.0,95.892,96.193,95.7602,96.193,3000.0
2020-03-05 12:50:00,102.14,102.22,102.01,102.22,4660.0,96.0989,96.1742,95.9766,96.1742,4660.0
2020-03-05 12:55:00,102.12,102.25,102.08,102.09,3490.0,96.0801,96.2024,96.0425,96.0519,3490.0
2020-03-05 13:00:00,102.03,102.27,101.95,102.08,3544.0,95.9955,96.2213,95.9202,96.0425,3544.0
2020-03-05 13:05:00,102.08,102.11,101.76,101.76,6100.0,96.0425,96.0707,95.7414,95.7414,6100.0
2020-03-05 13:10:00,101.67,101.9,101.65,101.68,3002.0,95.6567,95.8731,95.6379,95.6662,3002.0
2020-03-05 13:15:00,101.65,101.73,101.39,101.58,6005.0,95.6379,95.7132,95.3933,95.5721,6005.0
2020-03-05 13:20:00,101.55,101.8,101.48,101.72,6185.0,95.5438,95.7791,95.478,95.7038,6185.0
2020-03-05 13:25:00,101.74,101.99,101.65,101.92,3883.0,95.7226,95.9578,95.6379,95.892,3883.0
2020-03-05 13:30:00,102.15,102.4,102.04,102.35,3568.0,96.1084,96.3436,96.0049,96.2965,3568.0
2020-03-05 13:35:00,102.34,102.57,102.22,102.22,5678.0,96.2871,96.5035,96.1742,96.1742,5678.0
2020-03-05 13:40:00,102.2,102.25,102.0,102.0,2443.0,96.1554,96.2024,95.9672,95.9672,2443.0
2020-03-05 13:45:00,102.07,102.36,102.06,102.28,3410.0,96.0331,96.3059,96.0237,96.2307,3410.0
2020-03-05 13:50:00,102.28,102.35,101.71,101.71,3676.0,96.2307,96.2965,95.6944,95.6944,3676.0
2020-03-05 13:55:00,101.79,101.98,101.69,101.96,2761.0,95.7696,95.9484,95.6756,95.9296,2761.0
2020-03-05 14:00:00,101.94,101.97,101.36,101.45,3937.0,95.9108,95.939,95.3651,95.4498,3937.0
2020-03-05 14:05:00,101.52,101.66,101.46,101.58,3343.0,95.5156,95.6473,95.4592,95.5721,3343.0
2020-03-05 14:10:00,101.65,101.95,101.52,101.87,3538.0,95.6379,95.9202,95.5156,95.8449,3538.0
2020-03-05 14:15:00,101.82,101.82,101.45,101.5,5489.0,95.7979,95.7979,95.4498,95.4968,5489.0
2020-03-05 14:20:00,101.53,101.64,101.18,101.19,3507.0,95.525,95.6285,95.1957,95.2051,3507.0
2020-03-05 14:25:00,101.12,101.33,101.0,101.24,4361.0,95.1393,95.3369,95.0264,95.2522,4361.0
2020-03-05 14:30:00,101.24,101.35,101.18,101.35,7895.0,95.2522,95.3557,95.1957,95.3557,7895.0
2020-03-05 14:35:00,101.24,101.67,101.15,101.62,3825.0,95.2522,95.6567,95.1675,95.6097,3825.0
2020-03-05 14:40:00,101.69,101.73,101.57,101.61,2421.0,95.6756,95.7132,95.5627,95.6003,2421.0
2020-03-05 14:45:00,101.55,101.56,101.3,101.49,3194.0,95.5438,95.5533,95.3086,95.4874,3194.0
2020-03-05 14:50:00,101.58,101.62,101.37,101.39,2560.0,95.5721,95.6097,95.3745,95.3933,2560.0
2020-03-05 14:55:00,101.43,101.62,101.31,101.53,3483.0,95.4309,95.6097,95.318,95.525,3483.0
2020-03-05 15:00:00,101.53,101.53,101.13,101.16,4403.0,95.525,95.525,95.1487,95.1769,4403.0
2020-03-05 15:05:00,101.17,101.38,101.08,101.38,3130.0,95.1863,95.3839,95.1016,95.3839,3130.0
2020-03-05 15:10:00,101.34,101.34,100.95,101.01,16197.0,95.3463,95.3463,94.9793,95.0358,16197.0
2020-03-05 15:15:00,101.05,101.11,100.79,100.88,3804.0,95.0734,95.1299,94.8288,94.9135,3804.0
2020-03-05 15:20:00,100.99,101.06,100.85,100.93,6231.0,95.017,95.0828,94.8852,94.9605,6231.0
2020-03-05 15:25:00,100.93,101.2,100.77,101.09,9126.0,94.9605,95.2145,94.81,95.1111,9126.0
2020-03-05 15:30:00,101.05,101.73,100.95,101.65,8718.0,95.0734,95.7132,94.9793,95.6379,8718.0
2020-03-05 15:35:00,101.62,101.72,101.3,101.3,11555.0,95.6097,95.7038,95.3086,95.3086,11555.0
2020-03-05 15:40:00,101.36,101.48,101.06,101.4,7895.0,95.3651,95.478,95.0828,95.4027,7895.0
2020-03-05 15:45:00,101.48,101.58,101.27,101.44,11238.0,95.478,95.5721,95.2804,95.4403,11238.0
2020-03-05 15:50:00,101.5,102.02,101.38,101.74,24265.0,95.4968,95.986,95.3839,95.7226,24265.0
2020-03-05 15:55:00,101.77,102.4,101.5,102.1,51603.0,95.7508,96.3436,95.4968,96.0613,51603.0
2020-03-06 09:30:00,98.61,99.44,98.46,99.28,17366.0,92.7777,93.5586,92.6366,93.4081,17366.0
2020-03-06 09:35:00,99.39,99.86,99.12,99.61,4550.0,93.5116,93.9538,93.2576,93.7186,4550.0
2020-03-06 09:40:00,99.27,99.56,98.88,98.88,7859.0,93.3987,93.6715,93.0318,93.0318,7859.0
2020-03-06 09:45:00,98.63,98.83,97.94,98.03,10250.0,92.7965,92.9847,92.1474,92.232,10250.0
2020-03-06 09:50:00,97.98,97.98,97.37,97.42,6548.0,92.185,92.185,91.6111,91.6581,6548.0
2020-03-06 09:55:00,97.57,97.94,97.1,97.94,6183.0,91.7992,92.1474,91.357,92.1474,6183.0
2020-03-06 10:00:00,98.03,98.26,97.88,97.99,3126.0,92.232,92.4484,92.0909,92.1944,3126.0
2020-03-06 10:05:00,98.05,98.1,97.53,97.57,5086.0,92.2509,92.2979,91.7616,91.7992,5086.0
2020-03-06 10:10:00,97.43,98.17,97.31,98.17,4431.0,91.6675,92.3638,91.5546,92.3638,4431.0
2020-03-06 10:15:00,98.14,98.42,97.98,98.11,5330.0,92.3355,92.599,92.185,92.3073,5330.0
2020-03-06 10:20:00,98.25,98.43,98.15,98.4,1500.0,92.439,92.6084,92.3449,92.5801,1500.0
2020-03-06 10:25:00,98.55,99.09,98.55,98.92,2802.0,92.7213,93.2293,92.7213,93.0694,2802.0
2020-03-06 10:30:00,99.14,99.36,98.87,98.87,3725.0,93.2764,93.4834,93.0224,93.0224,3725.0
2020-03-06 10:35:00,98.75,99.15,98.6,99.15,2246.0,92.9094,93.2858,92.7683,93.2858,2246.0
2020-03-06 10:40:00,99.08,99.33,98.88,99.13,3800.0,93.2199,93.4551,93.0318,93.267,3800.0
2020-03-06 10:45:00,99.09,99.46,99.08,99.46,5910.0,93.2293,93.5775,93.2199,93.5775,5910.0
2020-03-06 10:50:00,99.56,99.56,99.09,99.37,4304.0,93.6715,93.6715,93.2293,93.4928,4304.0
2020-03-06 10:55:00,99.31,99.39,99.15,99.32,1820.0,93.4363,93.5116,93.2858,93.4457,1820.0
2020-03-06 11:00:00,99.54,99.57,99.08,99.08,2600.0,93.6527,93.681,93.2199,93.2199,2600.0
2020-03-06 11:05:00,99.06,99.24,99.04,99.14,2744.0,93.2011,93.3705,93.1823,93.2764,2744.0
2020-03-06 11:10:00,99.15,99.41,99.03,99.21,3541.0,93.2858,93.5304,93.1729,93.3422,3541.0
2020-03-06 11:15:00,99.22,99.37,99.12,99.12,2046.0,93.3517,93.4928,93.2576,93.2576,2046.0
2020-03-06 11:20:00,99.18,99.49,99.17,99.31,4001.0,93.314,93.6057,93.3046,93.4363,4001.0
2020-03-06 11:25:00,99.3,99.74,99.19,99.74,7962.0,93.4269,93.8409,93.3234,93.8409,7962.0
2020-03-06 11:30:00,99.72,100.06,99.72,99.86,2416.0,93.8221,94.142,93.8221,93.9538,2416.0
2020-03-06 11:35:00,99.86,99.95,99.71,99.95,1000.0,93.9538,94.0385,93.8127,94.0385,1000.0
2020-03-06 11:40:00,99.96,99.96,99.47,99.54,7352.0,94.0479,94.0479,93.5869,93.6527,7352.0
2020-03-06 11:45:00,99.47,99.62,99.36,99.56,8657.0,93.5869,93.728,93.4834,93.6715,8657.0
2020-03-06 11:50:00,99.47,99.74,99.46,99.56,2200.0,93.5869,93.8409,93.5775,93.6715,2200.0
2020-03-06 11:55:00,99.53,99.7,99.49,99.6,1752.0,93.6433,93.8033,93.6057,93.7092,1752.0
2020-03-06 12:00:00,99.68,99.75,99.38,99.39,3100.0,93.7844,93.8503,93.5022,93.5116,3100.0
2020-03-06 12:05:00,99.31,99.44,99.25,99.33,3828.0,93.4363,93.5586,93.3799,93.4551,3828.0
2020-03-06 12:10:00,99.25,99.49,99.19,99.32,2349.0,93.3799,93.6057,93.3234,93.4457,2349.0
2020-03-06 12:15:00,99.32,99.52,99.09,99.11,2116.0,93.4457,93.6339,93.2293,93.2482,2116.0
2020-03-06 12:20:00,99.07,99.33,99.02,99.02,3096.0,93.2105,93.4551,93.1635,93.1635,3096.0
2020-03-06 12:25:00,99.05,99.14,98.88,98.91,2435.0,93.1917,93.2764,93.0318,93.06,2435.0
2020-03-06 12:30:00,98.97,99.61,98.97,99.61,5453.0,93.1164,93.7186,93.1164,93.7186,5453.0
2020-03-06 12:35:00,99.64,100.1,99.59,99.72,3355.0,93.7468,94.1796,93.6998,93.8221,3355.0
2020-03-06 12:40:00,99.71,99.91,99.69,99.83,4510.0,93.8127,94.0008,93.7939,93.9256,4510.0
2020-03-06 12:45:00,99.88,99.89,99.59,99.59,2240.0,93.9726,93.982,93.6998,93.6998,2240.0
2020-03-06 12:50:00,99.65,99.77,99.6,99.64,3024.0,93.7562,93.8691,93.7092,93.7468,3024.0
2020-03-06 12:55:00,99.56,99.7,99.55,99.66,1033.0,93.6715,93.8033,93.6621,93.7656,1033.0
2020-03-06 13:00:00,99.7,99.84,99.6,99.81,1816.0,93.8033,93.935,93.7092,93.9068,1816.0
2020-03-06 13:05:00,99.81,100.03,99.79,99.87,2735.0,93.9068,94.1137,93.8879,93.9632,2735.0
2020-03-06 13:10:00,99.87,99.93,99.65,99.65,3314.0,93.9632,94.0197,93.7562,93.7562,3314.0
2020-03-06 13:15:00,99.78,99.93,99.73,99.84,1900.0,93.8785,94.0197,93.8315,93.935,1900.0
2020-03-06 13:20:00,99.88,100.37,99.88,100.35,1700.0,93.9726,94.4336,93.9726,94.4148,1700.0
2020-03-06 13:25:00,100.28,100.28,99.81,99.82,3106.0,94.349,94.349,93.9068,93.9162,3106.0
2020-03-06 13:30:00,99.83,100.03,99.6,99.66,3173.0,93.9256,94.1137,93.7092,93.7656,3173.0
2020-03-06 13:35:00,99.54,99.68,99.49,99.68,1478.0,93.6527,93.7844,93.6057,93.7844,1478.0
2020-03-06 13:40:00,99.8,99.87,99.37,99.43,2200.0,93.8973,93.9632,93.4928,93.5492,2200.0
2020-03-06 13:45:00,99.44,99.45,99.11,99.11,2304.0,93.5586,93.568,93.2482,93.2482,2304.0
2020-03-06 13:50:00,99.21,99.21,98.87,98.89,2609.0,93.3422,93.3422,93.0224,93.0412,2609.0
2020-03-06 13:55:00,98.88,99.04,98.87,98.89,2739.0,93.0318,93.1823,93.0224,93.0412,2739.0
2020-03-06 14:00:00,98.96,98.96,98.54,98.64,3520.0,93.107,93.107,92.7119,92.806,3520.0
2020-03-06 14:05:00,98.66,98.78,98.43,98.49,3553.0,92.8248,92.9377,92.6084,92.6648,3553.0
2020-03-06 14:10:00,98.49,98.8,98.49,98.68,1928.0,92.6648,92.9565,92.6648,92.8436,1928.0
2020-03-06 14:15:00,98.68,98.72,98.42,98.6,3721.0,92.8436,92.8812,92.599,92.7683,3721.0
2020-03-06 14:20:00,98.51,98.75,98.4,98.71,1344.0,92.6836,92.9094,92.5801,92.8718,1344.0
2020-03-06 14:25:00,98.84,99.0,98.8,98.81,2524.0,92.9941,93.1447,92.9565,92.9659,2524.0
2020-03-06 14:30:00,98.83,98.93,98.44,98.44,2601.0,92.9847,93.0788,92.6178,92.6178,2601.0
2020-03-06 14:35:00,98.36,98.43,98.09,98.16,2050.0,92.5425,92.6084,92.2885,92.3543,2050.0
2020-03-06 14:40:00,98.0,98.0,97.76,97.85,2529.0,92.2038,92.2038,91.978,92.0627,2529.0
2020-03-06 14:45:00,97.83,97.96,97.49,97.49,2600.0,92.0439,92.1662,91.724,91.724,2600.0
2020-03-06 14:50:00,97.5,97.56,97.35,97.42,3802.0,91.7334,91.7898,91.5923,91.6581,3802.0
2020-03-06 14:55:00,97.51,97.64,97.36,97.52,2972.0,91.7428,91.8651,91.6017,91.7522,2972.0
2020-03-06 15:00:00,97.41,97.49,97.29,97.42,7015.0,91.6487,91.724,91.5358,91.6581,7015.0
2020-03-06 15:05:00,97.36,97.5,97.23,97.35,5330.0,91.6017,91.7334,91.4793,91.5923,5330.0
2020-03-06 15:10:00,97.32,97.88,97.32,97.52,3764.0,91.564,92.0909,91.564,91.7522,3764.0
2020-03-06 15:15:00,97.53,98.33,97.53,98.32,3556.0,91.7616,92.5143,91.7616,92.5049,3556.0
2020-03-06 15:20:00,98.43,98.52,98.16,98.49,3300.0,92.6084,92.6931,92.3543,92.6648,3300.0
2020-03-06 15:25:00,98.63,98.74,98.29,98.39,5612.0,92.7965,92.9,92.4767,92.5707,5612.0
2020-03-06 15:30:00,98.32,99.32,98.22,99.22,4914.0,92.5049,93.4457,92.4108,93.3517,4914.0
2020-03-06 15:35:00,99.2,99.51,99.02,99.03,16934.0,93.3328,93.6245,93.1635,93.1729,16934.0
2020-03-06 15:40:00,98.91,99.85,98.89,99.85,6421.0,93.06,93.9444,93.0412,93.9444,6421.0
2020-03-06 15:45:00,99.86,100.2,99.69,100.2,12380.0,93.9538,94.2737,93.7939,94.2737,12380.0
2020-03-06 15:50:00,99.99,100.94,99.88,100.7,23573.0,94.0761,94.9699,93.9726,94.7441,23573.0
2020-03-06 15:55:00,100.69,101.26,100.65,100.71,43194.0,94.7347,95.271,94.6971,94.7535,43194.0
2020-03-09 09:30:00,94.04,94.04,93.97,93.97,300.0,88.478,88.478,88.4122,88.4122,300.0
2020-03-09 09:35:00,93.97,93.97,93.97,93.97,0.0,88.4122,88.4122,88.4122,88.4122,0.0
2020-03-09 09:40:00,93.97,93.97,93.97,93.97,0.0,88.4122,88.4122,88.4122,88.4122,0.0
2020-03-09 09:45:00,93.97,93.97,93.97,93.97,0.0,88.4122,88.4122,88.4122,88.4122,0.0
2020-03-09 09:50:00,93.97,93.97,93.97,93.97,0.0,88.4122,88.4122,88.4122,88.4122,0.0
2020-03-09 09:55:00,92.5,93.97,91.95,93.97,40127.0,87.0291,88.4122,86.5116,88.4122,40127.0
2020-03-09 10:00:00,93.59,94.05,93.31,93.55,20181.0,88.0546,88.4874,87.7912,88.017,20181.0
2020-03-09 10:05:00,93.55,94.6,92.86,94.51,14415.0,88.017,89.0049,87.3678,88.9202,14415.0
2020-03-09 10:10:00,94.5,94.5,93.48,93.51,7682.0,88.9108,88.9108,87.9511,87.9794,7682.0
2020-03-09 10:15:00,93.53,94.56,93.51,94.5,12316.0,87.9982,88.9673,87.9794,88.9108,12316.0
2020-03-09 10:20:00,94.5,94.83,93.89,94.38,20402.0,88.9108,89.2213,88.3369,88.7979,20402.0
2020-03-09 10:25:00,94.23,94.91,94.17,94.54,18339.0,88.6568,89.2966,88.6003,88.9484,18339.0
2020-03-09 10:30:00,94.55,94.74,94.26,94.56,9787.0,88.9579,89.1366,88.685,88.9673,9787.0
2020-03-09 10:35:00,94.61,94.68,93.88,94.48,6990.0,89.0143,89.0802,88.3275,88.892,6990.0
2020-03-09 10:40:00,94.42,94.67,94.25,94.64,6803.0,88.8355,89.0708,88.6756,89.0425,6803.0
2020-03-09 10:45:00,94.5,94.63,94.25,94.59,11418.0,88.9108,89.0331,88.6756,88.9955,11418.0
2020-03-09 10:50:00,94.38,94.47,94.05,94.1,6789.0,88.7979,88.8826,88.4874,88.5345,6789.0
2020-03-09 10:55:00,93.84,93.96,93.37,93.47,4493.0,88.2899,88.4028,87.8476,87.9417,4493.0
2020-03-09 11:00:00,93.45,93.95,93.35,93.69,13452.0,87.9229,88.3933,87.8288,88.1487,13452.0
2020-03-09 11:05:00,93.63,93.88,93.58,93.74,4313.0,88.0923,88.3275,88.0452,88.1958,4313.0
2020-03-09 11:10:00,93.67,94.17,93.66,93.9,4724.0,88.1299,88.6003,88.1205,88.3463,4724.0
2020-03-09 11:15:00,93.91,94.48,93.9,94.46,5592.0,88.3557,88.892,88.3463,88.8732,5592.0
2020-03-09 11:20:00,94.58,94.58,94.27,94.37,3680.0,88.9861,88.9861,88.6944,88.7885,3680.0
2020-03-09 11:25:00,94.41,94.5,94.21,94.38,4502.0,88.8261,88.9108,88.638,88.7979,4502.0
2020-03-09 11:30:00,94.36,94.49,94.14,94.45,3641.0,88.7791,88.9014,88.5721,88.8638,3641.0
2020-03-09 11:35:00,94.51,94.92,94.51,94.65,4515.0,88.9202,89.306,88.9202,89.0519,4515.0
2020-03-09 11:40:00,94.59,95.06,94.59,95.06,3627.0,88.9955,89.4377,88.9955,89.4377,3627.0
2020-03-09 11:45:00,95.05,95.45,94.85,95.33,11025.0,89.4283,89.8046,89.2401,89.6917,11025.0
2020-03-09 11:50:00,95.4,95.51,94.83,94.84,6467.0,89.7576,89.8611,89.2213,89.2307,6467.0
2020-03-09 11:55:00,94.84,94.91,94.58,94.58,7356.0,89.2307,89.2966,88.9861,88.9861,7356.0
2020-03-09 12:00:00,94.55,94.75,93.91,93.99,12877.0,88.9579,89.146,88.3557,88.431,12877.0
2020-03-09 12:05:00,93.9,94.47,93.9,94.32,8255.0,88.3463,88.8826,88.3463,88.7415,8255.0
2020-03-09 12:10:00,94.4,94.68,94.4,94.51,8118.0,88.8167,89.0802,88.8167,88.9202,8118.0
2020-03-09 12:15:00,94.48,94.6,94.19,94.19,4133.0,88.892,89.0049,88.6191,88.6191,4133.0
2020-03-09 12:20:00,94.32,94.53,94.16,94.34,3951.0,88.7415,88.939,88.5909,88.7603,3951.0
2020-03-09 12:25:00,94.22,94.29,93.96,93.98,8201.0,88.6474,88.7132,88.4028,88.4216,8201.0
2020-03-09 12:30:00,93.92,94.06,93.57,93.57,4662.0,88.3651,88.4968,88.0358,88.0358,4662.0
2020-03-09 12:35:00,93.6,93.8,93.37,93.8,3483.0,88.064,88.2522,87.8476,88.2522,3483.0
2020-03-09 12:40:00,93.82,93.85,93.1,93.25,4326.0,88.271,88.2993,87.5936,87.7347,4326.0
2020-03-09 12:45:00,93.35,93.39,93.04,93.3,3526.0,87.8288,87.8665,87.5372,87.7818,3526.0
2020-03-09 12:50:00,93.38,93.54,93.26,93.49,3657.0,87.8571,88.0076,87.7442,87.9606,3657.0
2020-03-09 12:55:00,93.46,93.63,93.38,93.59,3408.0,87.9323,88.0923,87.8571,88.0546,3408.0
2020-03-09 13:00:00,93.52,93.92,93.43,93.64,4498.0,87.9888,88.3651,87.9041,88.1017,4498.0
2020-03-09 13:05:00,93.55,93.83,93.39,93.62,3174.0,88.017,88.2804,87.8665,88.0829,3174.0
2020-03-09 13:10:00,93.6,94.06,93.52,94.06,3297.0,88.064,88.4968,87.9888,88.4968,3297.0
2020-03-09 13:15:00,93.92,94.0,93.49,93.7,8333.0,88.3651,88.4404,87.9606,88.1581,8333.0
2020-03-09 13:20:00,93.64,93.81,93.49,93.8,3970.0,88.1017,88.2616,87.9606,88.2522,3970.0
2020-03-09 13:25:00,93.81,93.81,93.47,93.68,4224.0,88.2616,88.2616,87.9417,88.1393,4224.0
2020-03-09 13:30:00,93.59,93.62,93.17,93.17,5689.0,88.0546,88.0829,87.6595,87.6595,5689.0
2020-03-09 13:35:00,93.19,93.29,93.04,93.13,3400.0,87.6783,87.7724,87.5372,87.6218,3400.0
2020-03-09 13:40:00,93.05,93.16,92.73,92.73,5773.0,87.5466,87.6501,87.2455,87.2455,5773.0
2020-03-09 13:45:00,92.81,93.2,92.81,93.08,4300.0,87.3208,87.6877,87.3208,87.5748,4300.0
2020-03-09 13:50:00,92.99,93.08,92.46,92.49,2800.0,87.4901,87.5748,86.9915,87.0197,2800.0
2020-03-09 13:55:00,92.44,92.72,92.41,92.65,6156.0,86.9727,87.2361,86.9444,87.1702,6156.0
2020-03-09 14:00:00,92.48,92.54,91.5,91.61,6908.0,87.0103,87.0667,86.0882,86.1917,6908.0
2020-03-09 14:05:00,91.62,91.62,91.27,91.3,4822.0,86.2012,86.2012,85.8719,85.9001,4822.0
2020-03-09 14:10:00,91.34,91.76,91.28,91.58,5284.0,85.9377,86.3329,85.8813,86.1635,5284.0
2020-03-09 14:15:00,91.64,92.31,91.64,92.31,6463.0,86.22,86.8503,86.22,86.8503,6463.0
2020-03-09 14:20:00,92.2,92.42,91.96,92.0,3721.0,86.7468,86.9538,86.521,86.5587,3721.0
2020-03-09 14:25:00,91.94,91.94,91.44,91.45,4485.0,86.5022,86.5022,86.0318,86.0412,4485.0
2020-03-09 14:30:00,91.22,91.49,91.21,91.33,5873.0,85.8248,86.0788,85.8154,85.9283,5873.0
2020-03-09 14:35:00,91.22,91.4,90.79,91.35,9045.0,85.8248,85.9942,85.4202,85.9471,9045.0
2020-03-09 14:40:00,91.28,91.41,90.65,90.84,20117.0,85.8813,86.0036,85.2885,85.4673,20117.0
2020-03-09 14:45:00,90.75,91.46,90.63,91.14,11369.0,85.3826,86.0506,85.2697,85.7495,11369.0
2020-03-09 14:50:00,91.1,91.92,91.1,91.9,7951.0,85.7119,86.4834,85.7119,86.4646,7951.0
2020-03-09 14:55:00,91.87,92.21,91.71,92.1,8390.0,86.4364,86.7563,86.2858,86.6528,8390.0
2020-03-09 15:00:00,92.1,92.77,91.89,92.58,29123.0,86.6528,87.2831,86.4552,87.1044,29123.0
2020-03-09 15:05:00,92.62,92.95,92.54,92.75,17236.0,87.142,87.4525,87.0667,87.2643,17236.0
2020-03-09 15:10:00,92.73,92.83,92.46,92.46,27601.0,87.2455,87.3396,86.9915,86.9915,27601.0
2020-03-09 15:15:00,92.45,93.65,92.42,93.28,28054.0,86.9821,88.1111,86.9538,87.763,28054.0
2020-03-09 15:20:00,93.23,93.53,93.0,93.46,46164.0,87.7159,87.9982,87.4995,87.9323,46164.0
2020-03-09 15:25:00,93.47,94.38,93.46,94.16,27161.0,87.9417,88.7979,87.9323,88.5909,27161.0
2020-03-09 15:30:00,94.18,94.3,93.87,93.93,32302.0,88.6097,88.7226,88.3181,88.3745,32302.0
2020-03-09 15:35:00,93.92,94.81,93.92,94.77,22110.0,88.3651,89.2025,88.3651,89.1648,22110.0
2020-03-09 15:40:00,94.79,95.25,94.69,95.14,22656.0,89.1837,89.6165,89.0896,89.513,22656.0
2020-03-09 15:45:00,95.1,95.61,94.98,95.3,28428.0,89.4753,89.9552,89.3624,89.6635,28428.0
2020-03-09 15:50:00,95.21,95.24,94.29,95.13,53426.0,89.5788,89.607,88.7132,89.5036,53426.0
2020-03-09 15:55:00,95.03,95.2,94.15,94.22,86545.0,89.4095,89.5694,88.5815,88.6474,86545.0
2020-03-10 09:30:00,96.81,97.25,96.38,96.84,10924.0,91.0842,91.4982,90.6796,91.1124,10924.0
2020-03-10 09:35:00,96.98,97.19,96.85,97.17,8147.0,91.2441,91.4417,91.1218,91.4229,8147.0
2020-03-10 09:40:00,97.21,97.25,96.89,97.25,8004.0,91.4605,91.4982,91.1595,91.4982,8004.0
2020-03-10 09:45:00,97.07,97.22,96.55,96.83,11002.0,91.3288,91.4699,90.8396,91.103,11002.0
2020-03-10 09:50:00,96.84,97.18,96.73,97.18,6008.0,91.1124,91.4323,91.0089,91.4323,6008.0
2020-03-10 09:55:00,97.28,97.88,97.21,97.48,12411.0,91.5264,92.0909,91.4605,91.7146,12411.0
2020-03-10 10:00:00,97.5,98.24,97.34,98.19,5338.0,91.7334,92.4296,91.5828,92.3826,5338.0
2020-03-10 10:05:00,98.02,98.28,97.81,97.96,4010.0,92.2226,92.4672,92.025,92.1662,4010.0
2020-03-10 10:10:00,98.13,98.24,97.85,98.12,5752.0,92.3261,92.4296,92.0627,92.3167,5752.0
2020-03-10 10:15:00,98.14,98.14,97.6,98.09,12430.0,92.3355,92.3355,91.8275,92.2885,12430.0
2020-03-10 10:20:00,98.1,98.35,97.86,97.9,4499.0,92.2979,92.5331,92.0721,92.1097,4499.0
2020-03-10 10:25:00,97.84,97.84,97.61,97.76,7853.0,92.0533,92.0533,91.8369,91.978,7853.0
2020-03-10 10:30:00,97.67,97.8,97.25,97.43,9810.0,91.8933,92.0156,91.4982,91.6675,9810.0
2020-03-10 10:35:00,97.43,97.51,97.15,97.5,10945.0,91.6675,91.7428,91.4041,91.7334,10945.0
2020-03-10 10:40:00,97.53,97.64,97.25,97.54,10333.0,91.7616,91.8651,91.4982,91.771,10333.0
2020-03-10 10:45:00,97.54,97.63,97.25,97.34,7909.0,91.771,91.8557,91.4982,91.5828,7909.0
2020-03-10 10:50:00,97.18,97.31,96.8,96.8,5570.0,91.4323,91.5546,91.0748,91.0748,5570.0
2020-03-10 10:55:00,96.88,97.39,96.55,96.55,5953.0,91.15,91.6299,90.8396,90.8396,5953.0
2020-03-10 11:00:00,96.58,96.74,96.37,96.58,5918.0,90.8678,91.0183,90.6702,90.8678,5918.0
2020-03-10 11:05:00,96.51,96.97,96.51,96.89,10747.0,90.8019,91.2347,90.8019,91.1595,10747.0
2020-03-10 11:10:00,96.85,96.92,95.95,95.99,62346.0,91.1218,91.1877,90.2751,90.3127,62346.0
2020-03-10 11:15:00,95.96,96.13,95.69,95.77,9281.0,90.2845,90.4444,90.0304,90.1057,9281.0
2020-03-10 11:20:00,95.77,95.91,95.46,95.47,11965.0,90.1057,90.2374,89.814,89.8234,11965.0
2020-03-10 11:25:00,95.31,95.48,94.86,94.86,15205.0,89.6729,89.8329,89.2495,89.2495,15205.0
2020-03-10 11:30:00,94.91,95.09,94.58,94.71,16908.0,89.2966,89.4659,88.9861,89.1084,16908.0
2020-03-10 11:35:00,94.59,94.71,94.04,94.55,5679.0,88.9955,89.1084,88.478,88.9579,5679.0
2020-03-10 11:40:00,94.7,94.91,94.3,94.91,8586.0,89.099,89.2966,88.7226,89.2966,8586.0
2020-03-10 11:45:00,95.05,95.6,94.97,95.48,7139.0,89.4283,89.9458,89.353,89.8329,7139.0
2020-03-10 11:50:00,95.38,95.47,94.9,94.91,7893.0,89.7388,89.8234,89.2872,89.2966,7893.0
2020-03-10 11:55:00,94.95,95.0,94.52,94.74,5657.0,89.3342,89.3812,88.9296,89.1366,5657.0
2020-03-10 12:00:00,94.81,95.63,94.81,95.29,6891.0,89.2025,89.974,89.2025,89.6541,6891.0
2020-03-10 12:05:00,95.35,95.36,95.13,95.27,5518.0,89.7105,89.72,89.5036,89.6353,5518.0
2020-03-10 12:10:00,95.45,96.05,95.31,96.05,5474.0,89.8046,90.3691,89.6729,90.3691,5474.0
2020-03-10 12:15:00,95.97,96.14,95.8,96.03,7762.0,90.2939,90.4538,90.1339,90.3503,7762.0
2020-03-10 12:20:00,95.88,95.94,95.71,95.79,4294.0,90.2092,90.2656,90.0492,90.1245,4294.0
2020-03-10 12:25:00,95.73,95.98,95.72,95.76,7659.0,90.0681,90.3033,90.0587,90.0963,7659.0
2020-03-10 12:30:00,95.7,95.72,94.73,94.87,4737.0,90.0398,90.0587,89.1272,89.2589,4737.0
2020-03-10 12:35:00,94.84,94.97,94.52,94.89,9444.0,89.2307,89.353,88.9296,89.2777,9444.0
2020-03-10 12:40:00,94.8,95.31,94.66,95.24,5852.0,89.1931,89.6729,89.0614,89.607,5852.0
2020-03-10 12:45:00,95.29,95.42,95.15,95.24,9565.0,89.6541,89.7764,89.5224,89.607,9565.0
2020-03-10 12:50:00,95.23,95.68,95.19,95.64,7636.0,89.5976,90.021,89.56,89.9834,7636.0
2020-03-10 12:55:00,95.58,95.72,95.45,95.52,5899.0,89.9269,90.0587,89.8046,89.8705,5899.0
2020-03-10 13:00:00,95.43,95.43,94.81,94.95,4537.0,89.7858,89.7858,89.2025,89.3342,4537.0
2020-03-10 13:05:00,94.93,95.58,94.77,95.46,4510.0,89.3154,89.9269,89.1648,89.814,4510.0
2020-03-10 13:10:00,95.58,95.94,95.31,95.81,5998.0,89.9269,90.2656,89.6729,90.1433,5998.0
2020-03-10 13:15:00,95.99,95.99,95.62,95.84,5543.0,90.3127,90.3127,89.9646,90.1716,5543.0
2020-03-10 13:20:00,95.97,96.14,95.87,95.98,6709.0,90.2939,90.4538,90.1998,90.3033,6709.0
2020-03-10 13:25:00,95.91,95.91,95.43,95.67,6279.0,90.2374,90.2374,89.7858,90.0116,6279.0
2020-03-10 13:30:00,95.64,95.78,95.37,95.72,5494.0,89.9834,90.1151,89.7294,90.0587,5494.0
2020-03-10 13:35:00,95.61,95.62,94.97,95.1,6413.0,89.9552,89.9646,89.353,89.4753,6413.0
2020-03-10 13:40:00,95.21,95.3,94.8,94.97,7377.0,89.5788,89.6635,89.1931,89.353,7377.0
2020-03-10 13:45:00,94.93,94.93,94.37,94.51,15710.0,89.3154,89.3154,88.7885,88.9202,15710.0
2020-03-10 13:50:00,94.45,94.61,93.77,93.77,12042.0,88.8638,89.0143,88.224,88.224,12042.0
2020-03-10 13:55:00,93.76,93.87,93.54,93.61,16338.0,88.2146,88.3181,88.0076,88.0735,16338.0
2020-03-10 14:00:00,93.62,93.62,93.13,93.26,16789.0,88.0829,88.0829,87.6218,87.7442,16789.0
2020-03-10 14:05:00,93.25,93.42,93.03,93.42,18728.0,87.7347,87.8947,87.5278,87.8947,18728.0
2020-03-10 14:10:00,93.43,93.69,93.32,93.69,19871.0,87.9041,88.1487,87.8006,88.1487,19871.0
2020-03-10 14:15:00,93.7,94.11,93.7,94.07,7804.0,88.1581,88.5439,88.1581,88.5062,7804.0
2020-03-10 14:20:00,94.01,94.11,93.55,93.6,10263.0,88.4498,88.5439,88.017,88.064,10263.0
2020-03-10 14:25:00,93.56,94.05,93.25,93.86,7894.0,88.0264,88.4874,87.7347,88.3087,7894.0
2020-03-10 14:30:00,93.95,94.13,93.84,94.04,19162.0,88.3933,88.5627,88.2899,88.478,19162.0
2020-03-10 14:35:00,93.98,94.32,93.98,94.11,13070.0,88.4216,88.7415,88.4216,88.5439,13070.0
2020-03-10 14:40:00,94.13,94.73,94.04,94.61,16317.0,88.5627,89.1272,88.478,89.0143,16317.0
2020-03-10 14:45:00,94.67,95.06,94.57,95.03,42712.0,89.0708,89.4377,88.9767,89.4095,42712.0
2020-03-10 14:50:00,94.96,94.96,94.56,94.56,13823.0,89.3436,89.3436,88.9673,88.9673,13823.0
2020-03-10 14:55:00,94.6,94.75,94.51,94.72,13866.0,89.0049,89.146,88.9202,89.1178,13866.0
2020-03-10 15:00:00,94.81,94.99,94.64,94.85,46173.0,89.2025,89.3718,89.0425,89.2401,46173.0
2020-03-10 15:05:00,94.97,95.15,94.89,94.91,14179.0,89.353,89.5224,89.2777,89.2966,14179.0
2020-03-10 15:10:00,94.91,95.13,94.82,94.9,31134.0,89.2966,89.5036,89.2119,89.2872,31134.0
2020-03-10 15:15:00,94.94,95.92,94.77,95.83,32178.0,89.3248,90.2468,89.1648,90.1622,32178.0
2020-03-10 15:20:00,95.86,96.15,95.64,96.13,21984.0,90.1904,90.4632,89.9834,90.4444,21984.0
2020-03-10 15:25:00,96.04,96.04,95.29,95.59,19327.0,90.3597,90.3597,89.6541,89.9363,19327.0
2020-03-10 15:30:00,95.59,96.1,95.24,95.76,18910.0,89.9363,90.4162,89.607,90.0963,18910.0
2020-03-10 15:35:00,95.75,96.33,95.74,96.28,15344.0,90.0869,90.6326,90.0775,90.5855,15344.0
2020-03-10 15:40:00,96.22,96.37,95.85,95.88,19812.0,90.5291,90.6702,90.181,90.2092,19812.0
2020-03-10 15:45:00,95.86,96.53,95.86,96.51,38693.0,90.1904,90.8208,90.1904,90.8019,38693.0
2020-03-10 15:50:00,96.49,97.18,96.49,97.1,50512.0,90.7831,91.4323,90.7831,91.357,50512.0
2020-03-10 15:55:00,97.16,97.68,97.05,97.56,118837.0,91.4135,91.9027,91.31,91.7898,118837.0
2020-03-11 09:30:00,95.0,95.52,94.39,94.92,24332.0,89.3812,89.8705,88.8073,89.306,24332.0
2020-03-11 09:35:00,94.86,95.49,94.46,94.81,5482.0,89.2495,89.8423,88.8732,89.2025,5482.0
2020-03-11 09:40:00,94.45,95.33,94.16,95.07,7706.0,88.8638,89.6917,88.5909,89.4471,7706.0
2020-03-11 09:45:00,95.23,95.23,94.65,95.0,8307.0,89.5976,89.5976,89.0519,89.3812,8307.0
2020-03-11 09:50:00,94.87,95.51,94.71,95.23,12760.0,89.2589,89.8611,89.1084,89.5976,12760.0
2020-03-11 09:55:00,95.11,95.82,95.03,95.82,6519.0,89.4847,90.1527,89.4095,90.1527,6519.0
2020-03-11 10:00:00,95.61,96.0,95.41,95.53,9131.0,89.9552,90.3221,89.767,89.8799,9131.0
2020-03-11 10:05:00,95.6,96.29,95.56,96.19,10000.0,89.9458,90.5949,89.9081,90.5009,10000.0
2020-03-11 10:10:00,96.12,96.27,95.79,96.13,7587.0,90.435,90.5761,90.1245,90.4444,7587.0
2020-03-11 10:15:00,96.03,96.05,95.69,95.94,3745.0,90.3503,90.3691,90.0304,90.2656,3745.0
2020-03-11 10:20:00,95.95,95.98,95.53,95.69,4081.0,90.2751,90.3033,89.8799,90.0304,4081.0
2020-03-11 10:25:00,95.81,95.85,95.22,95.22,4945.0,90.1433,90.181,89.5882,89.5882,4945.0
2020-03-11 10:30:00,95.16,95.91,94.96,95.91,6869.0,89.5318,90.2374,89.3436,90.2374,6869.0
2020-03-11 10:35:00,95.83,95.89,95.14,95.35,8739.0,90.1622,90.2186,89.513,89.7105,8739.0
2020-03-11 10:40:00,95.16,95.29,94.92,94.93,4455.0,89.5318,89.6541,89.306,89.3154,4455.0
2020-03-11 10:45:00,94.9,95.33,94.76,94.98,3719.0,89.2872,89.6917,89.1554,89.3624,3719.0
2020-03-11 10:50:00,94.92,95.08,94.79,94.9,2118.0,89.306,89.4565,89.1837,89.2872,2118.0
2020-03-11 10:55:00,94.98,95.16,94.56,95.02,5991.0,89.3624,89.5318,88.9673,89.4001,5991.0
2020-03-11 11:00:00,95.09,95.47,94.99,95.3,12757.0,89.4659,89.8234,89.3718,89.6635,12757.0
2020-03-11 11:05:00,95.22,95.38,94.77,95.38,4019.0,89.5882,89.7388,89.1648,89.7388,4019.0
2020-03-11 11:10:00,95.48,95.72,95.18,95.66,4155.0,89.8329,90.0587,89.5506,90.0022,4155.0
2020-03-11 11:15:00,95.56,95.67,94.93,94.96,7915.0,89.9081,90.0116,89.3154,89.3436,7915.0
2020-03-11 11:20:00,95.04,95.04,94.63,94.63,4094.0,89.4189,89.4189,89.0331,89.0331,4094.0
2020-03-11 11:25:00,94.68,94.81,94.4,94.61,2800.0,89.0802,89.2025,88.8167,89.0143,2800.0
2020-03-11 11:30:00,94.62,95.05,94.52,94.86,4639.0,89.0237,89.4283,88.9296,89.2495,4639.0
2020-03-11 11:35:00,95.01,95.38,94.77,95.38,6640.0,89.3907,89.7388,89.1648,89.7388,6640.0
2020-03-11 11:40:00,95.28,95.31,95.03,95.16,7243.0,89.6447,89.6729,89.4095,89.5318,7243.0
2020-03-11 11:45:00,95.22,95.41,94.97,95.2,3400.0,89.5882,89.767,89.353,89.5694,3400.0
2020-03-11 11:50:00,95.26,95.44,95.15,95.19,3900.0,89.6259,89.7952,89.5224,89.56,3900.0
2020-03-11 11:55:00,95.19,95.69,95.09,95.46,8456.0,89.56,90.0304,89.4659,89.814,8456.0
2020-03-11 12:00:00,95.54,95.67,95.14,95.61,3002.0,89.8893,90.0116,89.513,89.9552,3002.0
2020-03-11 12:05:00,95.71,96.01,95.59,95.97,2818.0,90.0492,90.3315,89.9363,90.2939,2818.0
2020-03-11 12:10:00,95.96,96.28,95.96,96.26,2175.0,90.2845,90.5855,90.2845,90.5667,2175.0
2020-03-11 12:15:00,96.24,96.58,96.23,96.47,5904.0,90.5479,90.8678,90.5385,90.7643,5904.0
2020-03-11 12:20:00,96.46,96.61,96.15,96.19,4563.0,90.7549,90.896,90.4632,90.5009,4563.0
2020-03-11 12:25:00,96.23,96.27,95.52,95.52,4246.0,90.5385,90.5761,89.8705,89.8705,4246.0
2020-03-11 12:30:00,95.55,95.56,95.12,95.19,9801.0,89.8987,89.9081,89.4941,89.56,9801.0
2020-03-11 12:35:00,95.19,95.27,94.88,95.01,6156.0,89.56,89.6353,89.2683,89.3907,6156.0
2020-03-11 12:40:00,94.99,95.15,94.61,94.76,10006.0,89.3718,89.5224,89.0143,89.1554,10006.0
2020-03-11 12:45:00,94.77,94.9,94.55,94.64,13170.0,89.1648,89.2872,88.9579,89.0425,13170.0
2020-03-11 12:50:00,94.81,95.05,94.63,94.85,5392.0,89.2025,89.4283,89.0331,89.2401,5392.0
2020-03-11 12:55:00,94.64,95.2,94.54,95.11,8325.0,89.0425,89.5694,88.9484,89.4847,8325.0
2020-03-11 13:00:00,95.17,95.2,94.73,94.74,7854.0,89.5412,89.5694,89.1272,89.1366,7854.0
2020-03-11 13:05:00,94.86,95.03,94.45,94.45,3419.0,89.2495,89.4095,88.8638,88.8638,3419.0
2020-03-11 13:10:00,94.53,94.91,94.52,94.89,3599.0,88.939,89.2966,88.9296,89.2777,3599.0
2020-03-11 13:15:00,94.96,95.35,94.96,95.35,19971.0,89.3436,89.7105,89.3436,89.7105,19971.0
2020-03-11 13:20:00,95.31,95.48,95.27,95.36,9833.0,89.6729,89.8329,89.6353,89.72,9833.0
2020-03-11 13:25:00,95.33,95.76,95.3,95.71,5601.0,89.6917,90.0963,89.6635,90.0492,5601.0
2020-03-11 13:30:00,95.71,95.8,95.36,95.48,2200.0,90.0492,90.1339,89.72,89.8329,2200.0
2020-03-11 13:35:00,95.39,95.45,95.25,95.26,2700.0,89.7482,89.8046,89.6165,89.6259,2700.0
2020-03-11 13:40:00,95.1,95.1,94.72,94.9,4677.0,89.4753,89.4753,89.1178,89.2872,4677.0
2020-03-11 13:45:00,94.81,95.67,94.77,95.67,13063.0,89.2025,90.0116,89.1648,90.0116,13063.0
2020-03-11 13:50:00,95.65,95.7,95.37,95.43,11838.0,89.9928,90.0398,89.7294,89.7858,11838.0
2020-03-11 13:55:00,95.39,95.87,95.39,95.64,8523.0,89.7482,90.1998,89.7482,89.9834,8523.0
2020-03-11 14:00:00,95.7,95.72,95.24,95.27,5195.0,90.0398,90.0587,89.607,89.6353,5195.0
2020-03-11 14:05:00,95.31,95.61,94.98,95.11,4696.0,89.6729,89.9552,89.3624,89.4847,4696.0
2020-03-11 14:10:00,95.03,95.15,94.8,94.88,4591.0,89.4095,89.5224,89.1931,89.2683,4591.0
2020-03-11 14:15:00,94.9,95.15,94.76,94.79,4000.0,89.2872,89.5224,89.1554,89.1837,4000.0
2020-03-11 14:20:00,94.78,94.84,94.57,94.64,3100.0,89.1743,89.2307,88.9767,89.0425,3100.0
2020-03-11 14:25:00,94.66,94.83,94.56,94.67,4302.0,89.0614,89.2213,88.9673,89.0708,4302.0
2020-03-11 14:30:00,94.81,95.27,94.78,94.84,4474.0,89.2025,89.6353,89.1743,89.2307,4474.0
2020-03-11 14:35:00,94.82,95.18,94.68,94.96,6612.0,89.2119,89.5506,89.0802,89.3436,6612.0
2020-03-11 14:40:00,94.93,95.55,94.93,95.16,32911.0,89.3154,89.8987,89.3154,89.5318,32911.0
2020-03-11 14:45:00,95.25,95.76,95.18,95.4,16227.0,89.6165,90.0963,89.5506,89.7576,16227.0
2020-03-11 14:50:00,95.4,95.77,95.08,95.23,16657.0,89.7576,90.1057,89.4565,89.5976,16657.0
2020-03-11 14:55:00,95.28,95.45,95.13,95.18,8044.0,89.6447,89.8046,89.5036,89.5506,8044.0
2020-03-11 15:00:00,95.06,95.08,94.83,94.91,47778.0,89.4377,89.4565,89.2213,89.2966,47778.0
2020-03-11 15:05:00,94.85,94.85,93.81,93.9,7093.0,89.2401,89.2401,88.2616,88.3463,7093.0
2020-03-11 15:10:00,93.94,94.12,93.6,93.77,11774.0,88.3839,88.5533,88.064,88.224,11774.0
2020-03-11 15:15:00,93.74,94.21,93.64,93.9,15506.0,88.1958,88.638,88.1017,88.3463,15506.0
2020-03-11 15:20:00,93.82,93.89,93.32,93.32,12934.0,88.271,88.3369,87.8006,87.8006,12934.0
2020-03-11 15:25:00,93.47,94.38,93.37,94.38,19567.0,87.9417,88.7979,87.8476,88.7979,19567.0
2020-03-11 15:30:00,94.32,95.24,94.23,95.11,12432.0,88.7415,89.607,88.6568,89.4847,12432.0
2020-03-11 15:35:00,95.01,95.59,94.93,95.38,18193.0,89.3907,89.9363,89.3154,89.7388,18193.0
2020-03-11 15:40:00,95.43,95.7,95.1,95.2,30949.0,89.7858,90.0398,89.4753,89.5694,30949.0
2020-03-11 15:45:00,95.35,95.97,95.12,95.6,31168.0,89.7105,90.2939,89.4941,89.9458,31168.0
2020-03-11 15:50:00,95.59,95.63,94.36,95.24,59393.0,89.9363,89.974,88.7791,89.607,59393.0
2020-03-11 15:55:00,95.37,95.67,94.9,94.98,88806.0,89.7294,90.0116,89.2872,89.3624,88806.0
2020-03-12 09:30:00,88.88,88.88,88.88,88.88,300.0,83.6232,83.6232,83.6232,83.6232,300.0
2020-03-12 09:35:00,88.19,89.53,88.19,89.53,258.0,82.974,84.2348,82.974,84.2348,258.0
2020-03-12 09:40:00,89.53,89.53,89.53,89.53,0.0,84.2348,84.2348,84.2348,84.2348,0.0
2020-03-12 09:45:00,89.53,89.53,89.53,89.53,0.0,84.2348,84.2348,84.2348,84.2348,0.0
2020-03-12 09:50:00,89.53,89.53,89.53,89.53,0.0,84.2348,84.2348,84.2348,84.2348,0.0
2020-03-12 09:55:00,80.0,84.89,79.78,84.88,68773.0,75.2684,79.8692,75.0614,79.8598,68773.0
2020-03-12 10:00:00,84.85,84.89,83.28,84.19,13985.0,79.8316,79.8692,78.3544,79.2106,13985.0
2020-03-12 10:05:00,84.52,85.92,84.45,85.74,24740.0,79.5211,80.8383,79.4552,80.6689,24740.0
2020-03-12 10:10:00,85.89,87.02,85.5,86.52,12427.0,80.8101,81.8732,80.4431,81.4028,12427.0
2020-03-12 10:15:00,86.89,88.61,86.72,87.18,6274.0,81.7509,83.3692,81.591,82.0238,6274.0
2020-03-12 10:20:00,87.91,87.99,86.7,87.66,9927.0,82.7106,82.7858,81.5721,82.4754,9927.0
2020-03-12 10:25:00,87.9,89.03,87.88,88.54,10758.0,82.7012,83.7643,82.6824,83.3033,10758.0
2020-03-12 10:30:00,88.54,89.25,87.96,89.25,13964.0,83.3033,83.9713,82.7576,83.9713,13964.0
2020-03-12 10:35:00,89.32,90.27,89.31,89.58,5671.0,84.0372,84.931,84.0278,84.2818,5671.0
2020-03-12 10:40:00,89.56,89.84,88.68,89.02,13408.0,84.263,84.5264,83.435,83.7549,13408.0
2020-03-12 10:45:00,89.14,89.32,88.26,88.5,11255.0,83.8678,84.0372,83.0399,83.2657,11255.0
2020-03-12 10:50:00,88.5,89.44,88.45,89.44,16066.0,83.2657,84.1501,83.2186,84.1501,16066.0
2020-03-12 10:55:00,89.19,89.57,89.04,89.43,13052.0,83.9149,84.2724,83.7737,84.1407,13052.0
2020-03-12 11:00:00,89.36,89.54,88.49,88.87,4747.0,84.0748,84.2442,83.2563,83.6138,4747.0
2020-03-12 11:05:00,88.81,88.88,88.22,88.69,10446.0,83.5573,83.6232,83.0022,83.4444,10446.0
2020-03-12 11:10:00,88.59,88.63,88.02,88.15,4510.0,83.3504,83.388,82.8141,82.9364,4510.0
2020-03-12 11:15:00,88.1,88.48,87.82,87.9,9285.0,82.8893,83.2469,82.6259,82.7012,9285.0
2020-03-12 11:20:00,87.75,88.25,87.63,88.25,7729.0,82.56,83.0305,82.4471,83.0305,7729.0
2020-03-12 11:25:00,88.3,88.87,88.29,88.45,6558.0,83.0775,83.6138,83.0681,83.2186,6558.0
2020-03-12 11:30:00,88.59,88.77,88.36,88.47,9503.0,83.3504,83.5197,83.134,83.2375,9503.0
2020-03-12 11:35:00,88.31,88.4,87.78,87.94,8123.0,83.0869,83.1716,82.5883,82.7388,8123.0
2020-03-12 11:40:00,88.04,88.22,87.84,88.21,6787.0,82.8329,83.0022,82.6447,82.9928,6787.0
2020-03-12 11:45:00,88.16,88.19,87.42,87.57,10383.0,82.9458,82.974,82.2496,82.3907,10383.0
2020-03-12 11:50:00,87.44,87.53,86.36,86.72,7368.0,82.2684,82.3531,81.2523,81.591,7368.0
2020-03-12 11:55:00,86.94,87.24,86.55,86.73,14189.0,81.7979,82.0802,81.431,81.6004,14189.0
2020-03-12 12:00:00,86.75,87.49,86.6,86.99,14660.0,81.6192,82.3154,81.4781,81.845,14660.0
2020-03-12 12:05:00,86.99,87.21,86.71,86.79,5062.0,81.845,82.052,81.5816,81.6568,5062.0
2020-03-12 12:10:00,86.79,86.88,86.26,86.59,12458.0,81.6568,81.7415,81.1582,81.4687,12458.0
2020-03-12 12:15:00,86.49,86.92,86.26,86.69,9379.0,81.3746,81.7791,81.1582,81.5627,9379.0
2020-03-12 12:20:00,86.74,87.74,86.74,87.5,4176.0,81.6098,82.5506,81.6098,82.3248,4176.0
2020-03-12 12:25:00,87.63,88.07,87.52,87.71,7800.0,82.4471,82.8611,82.3436,82.5224,7800.0
2020-03-12 12:30:00,87.59,87.7,87.05,87.09,6055.0,82.4095,82.513,81.9014,81.9391,6055.0
2020-03-12 12:35:00,86.93,87.06,86.52,86.98,11716.0,81.7885,81.9109,81.4028,81.8356,11716.0
2020-03-12 12:40:00,86.8,86.94,86.42,86.56,5683.0,81.6662,81.7979,81.3087,81.4404,5683.0
2020-03-12 12:45:00,86.68,87.1,86.67,86.9,4454.0,81.5533,81.9485,81.5439,81.7603,4454.0
2020-03-12 12:50:00,86.83,89.36,86.82,89.36,6789.0,81.6945,84.0748,81.685,84.0748,6789.0
2020-03-12 12:55:00,89.11,90.67,88.6,90.67,7668.0,83.8396,85.3073,83.3598,85.3073,7668.0
2020-03-12 13:00:00,90.37,91.73,89.47,91.56,7666.0,85.0251,86.3046,84.1783,86.1447,7666.0
2020-03-12 13:05:00,91.83,92.55,91.19,91.54,6670.0,86.3987,87.0761,85.7966,86.1259,6670.0
2020-03-12 13:10:00,91.5,91.5,89.45,89.61,18192.0,86.0882,86.0882,84.1595,84.31,18192.0
2020-03-12 13:15:00,89.47,89.51,88.9,89.08,12285.0,84.1783,84.2159,83.642,83.8114,12285.0
2020-03-12 13:20:00,89.16,89.28,88.62,89.17,12670.0,83.8866,83.9996,83.3786,83.8961,12670.0
2020-03-12 13:25:00,89.0,89.09,88.6,88.77,5294.0,83.7361,83.8208,83.3598,83.5197,5294.0
2020-03-12 13:30:00,88.75,89.39,88.75,88.79,7263.0,83.5009,84.103,83.5009,83.5385,7263.0
2020-03-12 13:35:00,88.8,88.83,87.52,87.8,8739.0,83.5479,83.5762,82.3436,82.6071,8739.0
2020-03-12 13:40:00,87.98,88.26,87.55,88.26,5634.0,82.7764,83.0399,82.3719,83.0399,5634.0
2020-03-12 13:45:00,88.24,88.91,87.98,88.8,6503.0,83.0211,83.6514,82.7764,83.5479,6503.0
2020-03-12 13:50:00,88.53,89.63,88.53,89.3,12440.0,83.2939,84.3288,83.2939,84.0184,12440.0
2020-03-12 13:55:00,89.28,89.51,88.9,89.51,6749.0,83.9996,84.2159,83.642,84.2159,6749.0
2020-03-12 14:00:00,89.62,89.76,88.58,89.14,6386.0,84.3194,84.4512,83.341,83.8678,6386.0
2020-03-12 14:05:00,89.12,89.28,88.5,88.87,8757.0,83.849,83.9996,83.2657,83.6138,8757.0
2020-03-12 14:10:00,88.83,88.83,88.13,88.36,6046.0,83.5762,83.5762,82.9176,83.134,6046.0
2020-03-12 14:15:00,88.44,88.44,87.64,87.64,11353.0,83.2092,83.2092,82.4565,82.4565,11353.0
2020-03-12 14:20:00,87.81,87.94,87.41,87.5,8588.0,82.6165,82.7388,82.2402,82.3248,8588.0
2020-03-12 14:25:00,87.59,88.27,87.43,87.88,12289.0,82.4095,83.0493,82.259,82.6824,12289.0
2020-03-12 14:30:00,87.79,88.2,87.64,87.87,9828.0,82.5977,82.9834,82.4565,82.6729,9828.0
2020-03-12 14:35:00,87.94,88.04,87.36,87.7,13233.0,82.7388,82.8329,82.1931,82.513,13233.0
2020-03-12 14:40:00,87.82,88.07,87.62,87.8,9624.0,82.6259,82.8611,82.4377,82.6071,9624.0
2020-03-12 14:45:00,87.95,88.69,87.79,88.66,14312.0,82.7482,83.4444,82.5977,83.4162,14312.0
2020-03-12 14:50:00,88.73,89.09,88.26,88.27,9125.0,83.4821,83.8208,83.0399,83.0493,9125.0
2020-03-12 14:55:00,88.27,88.5,87.48,87.48,10843.0,83.0493,83.2657,82.306,82.306,10843.0
2020-03-12 15:00:00,87.51,87.69,87.4,87.41,12341.0,82.3342,82.5036,82.2307,82.2402,12341.0
2020-03-12 15:05:00,87.33,87.82,87.03,87.73,11705.0,82.1649,82.6259,81.8826,82.5412,11705.0
2020-03-12 15:10:00,87.85,88.39,87.85,88.13,8304.0,82.6541,83.1622,82.6541,82.9176,8304.0
2020-03-12 15:15:00,88.07,88.07,87.18,87.22,21279.0,82.8611,82.8611,82.0238,82.0614,21279.0
2020-03-12 15:20:00,87.28,87.43,87.04,87.31,18664.0,82.1178,82.259,81.892,82.1461,18664.0
2020-03-12 15:25:00,87.31,87.69,87.31,87.47,21891.0,82.1461,82.5036,82.1461,82.2966,21891.0
2020-03-12 15:30:00,87.44,87.88,87.42,87.62,29131.0,82.2684,82.6824,82.2496,82.4377,29131.0
2020-03-12 15:35:00,87.57,87.91,87.42,87.9,28614.0,82.3907,82.7106,82.2496,82.7012,28614.0
2020-03-12 15:40:00,87.92,88.53,87.83,88.25,55977.0,82.72,83.2939,82.6353,83.0305,55977.0
2020-03-12 15:45:00,88.25,88.83,88.04,88.71,43526.0,83.0305,83.5762,82.8329,83.4633,43526.0
2020-03-12 15:50:00,88.71,89.6,88.13,88.13,63000.0,83.4633,84.3006,82.9176,82.9176,63000.0
2020-03-12 15:55:00,88.17,88.17,86.15,86.16,106240.0,82.9552,82.9552,81.0547,81.0641,106240.0
2020-03-13 09:30:00,90.46,91.02,89.63,89.81,38871.0,85.1098,85.6366,84.3288,84.4982,38871.0
2020-03-13 09:35:00,89.8,90.75,89.23,89.23,28036.0,84.4888,85.3826,83.9525,83.9525,28036.0
2020-03-13 09:40:00,89.4,89.4,87.41,88.0,29521.0,84.1125,84.1125,82.2402,82.7953,29521.0
2020-03-13 09:45:00,88.05,88.55,87.89,88.4,20447.0,82.8423,83.3127,82.6918,83.1716,20447.0
2020-03-13 09:50:00,88.4,88.4,86.81,86.92,14446.0,83.1716,83.1716,81.6756,81.7791,14446.0
2020-03-13 09:55:00,86.96,87.13,85.99,86.7,27704.0,81.8168,81.9767,80.9041,81.5721,27704.0
2020-03-13 10:00:00,86.93,87.63,86.46,87.4,11778.0,81.7885,82.4471,81.3463,82.2307,11778.0
2020-03-13 10:05:00,87.64,87.75,86.79,86.92,25590.0,82.4565,82.56,81.6568,81.7791,25590.0
2020-03-13 10:10:00,86.75,87.24,86.75,86.92,12324.0,81.6192,82.0802,81.6192,81.7791,12324.0
2020-03-13 10:15:00,86.7,88.11,86.69,87.9,17083.0,81.5721,82.8987,81.5627,82.7012,17083.0
2020-03-13 10:20:00,87.84,88.0,87.59,87.73,5156.0,82.6447,82.7953,82.4095,82.5412,5156.0
2020-03-13 10:25:00,87.81,87.82,86.57,86.68,8053.0,82.6165,82.6259,81.4498,81.5533,8053.0
2020-03-13 10:30:00,86.79,86.84,86.12,86.32,14724.0,81.6568,81.7039,81.0264,81.2146,14724.0
2020-03-13 10:35:00,86.27,86.27,85.86,86.13,16447.0,81.1676,81.1676,80.7818,81.0359,16447.0
2020-03-13 10:40:00,86.13,86.18,85.55,85.87,14590.0,81.0359,81.0829,80.4902,80.7912,14590.0
2020-03-13 10:45:00,85.93,85.97,85.44,85.45,18003.0,80.8477,80.8853,80.3867,80.3961,18003.0
2020-03-13 10:50:00,85.51,85.7,85.27,85.44,20208.0,80.4525,80.6313,80.2267,80.3867,20208.0
2020-03-13 10:55:00,85.47,85.66,85.39,85.54,37834.0,80.4149,80.5937,80.3396,80.4808,37834.0
2020-03-13 11:00:00,85.53,85.72,85.3,85.72,9172.0,80.4713,80.6501,80.2549,80.6501,9172.0
2020-03-13 11:05:00,85.8,85.82,85.2,85.41,10980.0,80.7254,80.7442,80.1609,80.3584,10980.0
2020-03-13 11:10:00,85.43,85.93,84.96,85.5,20359.0,80.3773,80.8477,79.9351,80.4431,20359.0
2020-03-13 11:15:00,85.48,85.5,84.81,85.0,8471.0,80.4243,80.4431,79.7939,79.9727,8471.0
2020-03-13 11:20:00,85.0,85.21,84.77,84.79,8019.0,79.9727,80.1703,79.7563,79.7751,8019.0
2020-03-13 11:25:00,84.81,84.81,84.0,84.0,9532.0,79.7939,79.7939,79.0318,79.0318,9532.0
2020-03-13 11:30:00,83.89,84.09,83.37,83.55,5323.0,78.9283,79.1165,78.4391,78.6085,5323.0
2020-03-13 11:35:00,83.52,84.15,83.44,83.67,10107.0,78.5802,79.173,78.505,78.7214,10107.0
2020-03-13 11:40:00,83.61,83.7,83.22,83.28,9696.0,78.6649,78.7496,78.298,78.3544,9696.0
2020-03-13 11:45:00,83.28,83.45,83.16,83.19,9912.0,78.3544,78.5144,78.2415,78.2697,9912.0
2020-03-13 11:50:00,83.14,83.85,83.14,83.82,25527.0,78.2227,78.8907,78.2227,78.8625,25527.0
2020-03-13 11:55:00,83.9,84.55,83.83,84.22,11989.0,78.9377,79.5493,78.8719,79.2388,11989.0
2020-03-13 12:00:00,84.35,84.48,83.91,84.04,7525.0,79.3611,79.4834,78.9472,79.0695,7525.0
2020-03-13 12:05:00,84.04,84.25,83.79,84.25,10408.0,79.0695,79.267,78.8343,79.267,10408.0
2020-03-13 12:10:00,84.22,84.73,84.2,84.57,10009.0,79.2388,79.7187,79.22,79.5681,10009.0
2020-03-13 12:15:00,84.58,85.14,84.47,85.14,15149.0,79.5775,80.1044,79.474,80.1044,15149.0
2020-03-13 12:20:00,85.22,85.3,84.76,84.76,9625.0,80.1797,80.2549,79.7469,79.7469,9625.0
2020-03-13 12:25:00,84.76,84.81,84.54,84.65,11316.0,79.7469,79.7939,79.5399,79.6434,11316.0
2020-03-13 12:30:00,84.6,85.73,84.57,85.52,11704.0,79.5963,80.6595,79.5681,80.4619,11704.0
2020-03-13 12:35:00,85.51,85.72,85.35,85.72,6010.0,80.4525,80.6501,80.302,80.6501,6010.0
2020-03-13 12:40:00,85.83,86.46,85.77,86.46,10072.0,80.7536,81.3463,80.6971,81.3463,10072.0
2020-03-13 12:45:00,86.58,86.88,86.48,86.76,11103.0,81.4592,81.7415,81.3652,81.6286,11103.0
2020-03-13 12:50:00,86.87,87.19,86.79,86.8,6510.0,81.7321,82.0332,81.6568,81.6662,6510.0
2020-03-13 12:55:00,86.9,87.06,86.52,86.65,11476.0,81.7603,81.9109,81.4028,81.5251,11476.0
2020-03-13 13:00:00,86.5,86.76,86.31,86.32,4186.0,81.384,81.6286,81.2052,81.2146,4186.0
2020-03-13 13:05:00,86.21,86.39,85.93,85.93,5531.0,81.1111,81.2805,80.8477,80.8477,5531.0
2020-03-13 13:10:00,85.87,86.39,85.78,86.36,6423.0,80.7912,81.2805,80.7066,81.2523,6423.0
2020-03-13 13:15:00,86.48,86.75,86.44,86.65,4309.0,81.3652,81.6192,81.3275,81.5251,4309.0
2020-03-13 13:20:00,86.78,87.45,86.71,87.44,5846.0,81.6474,82.2778,81.5816,82.2684,5846.0
2020-03-13 13:25:00,87.3,87.97,87.3,87.95,4384.0,82.1367,82.767,82.1367,82.7482,4384.0
2020-03-13 13:30:00,88.06,88.17,87.73,87.78,5925.0,82.8517,82.9552,82.5412,82.5883,5925.0
2020-03-13 13:35:00,87.73,87.73,87.38,87.5,5771.0,82.5412,82.5412,82.2119,82.3248,5771.0
2020-03-13 13:40:00,87.55,87.76,87.4,87.46,13236.0,82.3719,82.5695,82.2307,82.2872,13236.0
2020-03-13 13:45:00,87.54,87.95,87.54,87.8,7127.0,82.3625,82.7482,82.3625,82.6071,7127.0
2020-03-13 13:50:00,87.88,88.26,87.83,88.22,7632.0,82.6824,83.0399,82.6353,83.0022,7632.0
2020-03-13 13:55:00,87.97,88.05,87.77,87.79,6880.0,82.767,82.8423,82.5789,82.5977,6880.0
2020-03-13 14:00:00,87.73,87.79,87.08,87.26,8608.0,82.5412,82.5977,81.9297,82.099,8608.0
2020-03-13 14:05:00,87.28,87.36,86.51,87.04,8808.0,82.1178,82.1931,81.3934,81.892,8808.0
2020-03-13 14:10:00,86.97,87.25,86.85,87.19,8593.0,81.8262,82.0896,81.7133,82.0332,8593.0
2020-03-13 14:15:00,87.23,87.5,87.15,87.2,7532.0,82.0708,82.3248,81.9955,82.0426,7532.0
2020-03-13 14:20:00,87.28,87.56,87.04,87.56,7168.0,82.1178,82.3813,81.892,82.3813,7168.0
2020-03-13 14:25:00,87.55,87.62,86.99,87.12,7280.0,82.3719,82.4377,81.845,81.9673,7280.0
2020-03-13 14:30:00,87.08,87.13,86.77,87.09,8975.0,81.9297,81.9767,81.638,81.9391,8975.0
2020-03-13 14:35:00,87.08,87.08,86.57,86.7,6353.0,81.9297,81.9297,81.4498,81.5721,6353.0
2020-03-13 14:40:00,86.7,87.84,86.31,87.84,6915.0,81.5721,82.6447,81.2052,82.6447,6915.0
2020-03-13 14:45:00,87.66,87.85,87.39,87.43,8405.0,82.4754,82.6541,82.2213,82.259,8405.0
2020-03-13 14:50:00,87.43,87.63,87.27,87.54,6219.0,82.259,82.4471,82.1084,82.3625,6219.0
2020-03-13 14:55:00,87.46,87.82,87.46,87.79,8772.0,82.2872,82.6259,82.2872,82.5977,8772.0
2020-03-13 15:00:00,87.76,88.78,87.55,88.22,6155.0,82.5695,83.5291,82.3719,83.0022,6155.0
2020-03-13 15:05:00,88.31,88.51,87.83,87.98,7491.0,83.0869,83.2751,82.6353,82.7764,7491.0
2020-03-13 15:10:00,87.88,87.95,87.33,87.64,13228.0,82.6824,82.7482,82.1649,82.4565,13228.0
2020-03-13 15:15:00,87.79,88.16,87.41,87.64,13652.0,82.5977,82.9458,82.2402,82.4565,13652.0
2020-03-13 15:20:00,87.63,87.86,87.46,87.78,11375.0,82.4471,82.6635,82.2872,82.5883,11375.0
2020-03-13 15:25:00,87.73,87.83,87.05,87.61,15208.0,82.5412,82.6353,81.9014,82.4283,15208.0
2020-03-13 15:30:00,87.62,87.78,85.51,86.26,21270.0,82.4377,82.5883,80.4525,81.1582,21270.0
2020-03-13 15:35:00,86.25,86.69,85.76,86.45,27109.0,81.1488,81.5627,80.6877,81.3369,27109.0
2020-03-13 15:40:00,86.5,87.69,86.31,87.65,22291.0,81.384,82.5036,81.2052,82.466,22291.0
2020-03-13 15:45:00,87.58,88.52,87.58,88.34,26758.0,82.4001,83.2845,82.4001,83.1151,26758.0
2020-03-13 15:50:00,88.34,89.59,88.34,89.59,39999.0,83.1151,84.2912,83.1151,84.2912,39999.0
2020-03-13 15:55:00,89.75,90.39,88.65,90.05,122027.0,84.4418,85.0439,83.4068,84.724,122027.0
2020-03-16 09:45:00,75.12,77.24,75.0,76.68,33425.0,70.677,72.6717,70.5641,72.1448,33425.0
2020-03-16 09:50:00,77.05,79.84,76.78,79.84,22787.0,72.4929,75.1179,72.2389,75.1179,22787.0
2020-03-16 09:55:00,79.99,82.06,79.99,81.17,13418.0,75.259,77.2066,75.259,76.3692,13418.0
2020-03-16 10:00:00,81.13,81.3,80.29,80.64,9287.0,76.3316,76.4915,75.5413,75.8706,9287.0
2020-03-16 10:05:00,80.86,81.94,80.86,81.48,14343.0,76.0775,77.0937,76.0775,76.6609,14343.0
2020-03-16 10:10:00,81.25,81.91,81.0,81.0,16153.0,76.4445,77.0654,76.2093,76.2093,16153.0
2020-03-16 10:15:00,81.16,81.46,80.87,80.92,13362.0,76.3598,76.6421,76.087,76.134,13362.0
2020-03-16 10:20:00,81.0,81.86,80.8,81.67,6861.0,76.2093,77.0184,76.0211,76.8396,6861.0
2020-03-16 10:25:00,81.56,82.37,81.1,81.29,8311.0,76.7361,77.4982,76.3034,76.4821,8311.0
2020-03-16 10:30:00,81.27,82.78,81.27,82.78,13940.0,76.4633,77.884,76.4633,77.884,13940.0
2020-03-16 10:35:00,82.76,82.94,81.43,81.83,8734.0,77.8652,78.0345,76.6138,76.9902,8734.0
2020-03-16 10:40:00,82.14,82.99,82.14,82.94,5205.0,77.2818,78.0816,77.2818,78.0345,5205.0
2020-03-16 10:45:00,82.77,83.55,82.76,82.92,6538.0,77.8746,78.6085,77.8652,78.0157,6538.0
2020-03-16 10:50:00,82.91,83.09,82.37,83.08,6409.0,78.0063,78.1757,77.4982,78.1662,6409.0
2020-03-16 10:55:00,82.98,83.68,82.68,83.04,7300.0,78.0722,78.7308,77.7899,78.1286,7300.0
2020-03-16 11:00:00,83.26,83.51,83.11,83.11,6263.0,78.3356,78.5708,78.1945,78.1945,6263.0
2020-03-16 11:05:00,82.98,84.04,82.84,83.87,5435.0,78.0722,79.0695,77.9404,78.9095,5435.0
2020-03-16 11:10:00,83.87,84.87,83.87,84.67,7819.0,78.9095,79.8504,78.9095,79.6622,7819.0
2020-03-16 11:15:00,84.83,85.17,84.67,85.17,5360.0,79.8127,80.1326,79.6622,80.1326,5360.0
2020-03-16 11:20:00,85.36,85.71,85.04,85.7,10276.0,80.3114,80.6407,80.0103,80.6313,10276.0
2020-03-16 11:25:00,85.73,85.73,84.91,85.17,6139.0,80.6595,80.6595,79.888,80.1326,6139.0
2020-03-16 11:30:00,85.13,85.63,84.38,84.38,5777.0,80.095,80.5654,79.3894,79.3894,5777.0
2020-03-16 11:35:00,83.7,84.58,83.69,84.47,8995.0,78.7496,79.5775,78.7402,79.474,8995.0
2020-03-16 11:40:00,84.59,84.63,83.79,84.36,7460.0,79.5869,79.6246,78.8343,79.3705,7460.0
2020-03-16 11:45:00,84.16,84.48,83.68,84.23,8419.0,79.1824,79.4834,78.7308,79.2482,8419.0
2020-03-16 11:50:00,84.33,84.43,83.4,83.48,8920.0,79.3423,79.4364,78.4673,78.5426,8920.0
2020-03-16 11:55:00,83.47,84.19,83.2,83.91,30136.0,78.5332,79.2106,78.2792,78.9472,30136.0
2020-03-16 12:00:00,84.01,84.55,83.63,84.43,10420.0,79.0412,79.5493,78.6837,79.4364,10420.0
2020-03-16 12:05:00,84.5,84.5,83.98,84.08,10242.0,79.5023,79.5023,79.013,79.1071,10242.0
2020-03-16 12:10:00,83.99,84.23,83.57,83.6,12231.0,79.0224,79.2482,78.6273,78.6555,12231.0
2020-03-16 12:15:00,83.62,83.71,82.91,82.96,6199.0,78.6743,78.759,78.0063,78.0533,6199.0
2020-03-16 12:20:00,83.02,83.24,82.91,83.24,16295.0,78.1098,78.3168,78.0063,78.3168,16295.0
2020-03-16 12:25:00,83.23,84.25,83.17,84.09,19261.0,78.3074,79.267,78.2509,79.1165,19261.0
2020-03-16 12:30:00,83.98,83.98,83.41,83.77,7537.0,79.013,79.013,78.4767,78.8154,7537.0
2020-03-16 12:35:00,83.64,84.52,83.58,83.67,8524.0,78.6931,79.5211,78.6367,78.7214,8524.0
2020-03-16 12:40:00,83.56,84.0,83.56,83.77,6406.0,78.6179,79.0318,78.6179,78.8154,6406.0
2020-03-16 12:45:00,83.62,83.69,83.04,83.12,5652.0,78.6743,78.7402,78.1286,78.2039,5652.0
2020-03-16 12:50:00,83.16,83.16,82.75,82.82,6298.0,78.2415,78.2415,77.8558,77.9216,6298.0
2020-03-16 12:55:00,82.85,83.25,82.83,83.17,6527.0,77.9499,78.3262,77.931,78.2509,6527.0
2020-03-16 13:00:00,83.19,83.8,83.11,83.62,7981.0,78.2697,78.8437,78.1945,78.6743,7981.0
2020-03-16 13:05:00,83.59,83.59,82.97,83.11,7896.0,78.6461,78.6461,78.0628,78.1945,7896.0
2020-03-16 13:10:00,83.14,84.14,83.08,83.72,7535.0,78.2227,79.1636,78.1662,78.7684,7535.0
2020-03-16 13:15:00,83.65,83.65,83.13,83.19,5368.0,78.7025,78.7025,78.2133,78.2697,5368.0
2020-03-16 13:20:00,83.12,83.41,82.98,83.32,5387.0,78.2039,78.4767,78.0722,78.3921,5387.0
2020-03-16 13:25:00,83.38,83.38,83.0,83.1,8549.0,78.4485,78.4485,78.091,78.1851,8549.0
2020-03-16 13:30:00,83.03,83.03,82.61,82.78,10979.0,78.1192,78.1192,77.724,77.884,10979.0
2020-03-16 13:35:00,82.75,83.03,82.46,82.75,11474.0,77.8558,78.1192,77.5829,77.8558,11474.0
2020-03-16 13:40:00,82.75,83.45,82.55,83.45,9369.0,77.8558,78.5144,77.6676,78.5144,9369.0
2020-03-16 13:45:00,83.22,83.5,83.18,83.18,8055.0,78.298,78.5614,78.2603,78.2603,8055.0
2020-03-16 13:50:00,83.23,83.33,82.57,82.63,8348.0,78.3074,78.4015,77.6864,77.7429,8348.0
2020-03-16 13:55:00,82.68,83.02,82.47,82.73,9995.0,77.7899,78.1098,77.5923,77.8369,9995.0
2020-03-16 14:00:00,82.5,82.65,82.24,82.33,9540.0,77.6206,77.7617,77.3759,77.4606,9540.0
2020-03-16 14:05:00,82.38,82.88,82.29,82.31,10258.0,77.5076,77.9781,77.423,77.4418,10258.0
2020-03-16 14:10:00,82.31,82.45,82.16,82.42,13570.0,77.4418,77.5735,77.3007,77.5453,13570.0
2020-03-16 14:15:00,82.42,82.44,81.68,81.75,17443.0,77.5453,77.5641,76.8491,76.9149,17443.0
2020-03-16 14:20:00,81.85,82.01,81.42,81.42,14981.0,77.009,77.1595,76.6044,76.6044,14981.0
2020-03-16 14:25:00,81.42,82.23,81.42,82.22,7757.0,76.6044,77.3665,76.6044,77.3571,7757.0
2020-03-16 14:30:00,82.23,83.27,82.22,83.27,19339.0,77.3665,78.345,77.3571,78.345,19339.0
2020-03-16 14:35:00,83.48,83.65,82.64,82.82,17134.0,78.5426,78.7025,77.7523,77.9216,17134.0
2020-03-16 14:40:00,82.85,82.85,82.36,82.65,10736.0,77.9499,77.9499,77.4888,77.7617,10736.0
2020-03-16 14:45:00,82.63,82.87,82.24,82.62,9005.0,77.7429,77.9687,77.3759,77.7335,9005.0
2020-03-16 14:50:00,82.63,82.99,82.22,82.57,18820.0,77.7429,78.0816,77.3571,77.6864,18820.0
2020-03-16 14:55:00,82.48,83.09,82.26,82.78,17558.0,77.6017,78.1757,77.3947,77.884,17558.0
2020-03-16 15:00:00,82.78,83.18,82.29,82.31,17767.0,77.884,78.2603,77.423,77.4418,17767.0
2020-03-16 15:05:00,82.47,82.86,82.38,82.66,7680.0,77.5923,77.9593,77.5076,77.7711,7680.0
2020-03-16 15:10:00,82.75,82.97,82.46,82.46,14402.0,77.8558,78.0628,77.5829,77.5829,14402.0
2020-03-16 15:15:00,82.67,83.07,82.61,82.73,13649.0,77.7805,78.1568,77.724,77.8369,13649.0
2020-03-16 15:20:00,82.73,82.84,82.08,82.48,23132.0,77.8369,77.9404,77.2254,77.6017,23132.0
2020-03-16 15:25:00,82.48,82.67,81.29,81.29,17718.0,77.6017,77.7805,76.4821,76.4821,17718.0
2020-03-16 15:30:00,81.27,81.41,80.67,80.88,29147.0,76.4633,76.595,75.8988,76.0964,29147.0
2020-03-16 15:35:00,80.95,81.1,80.46,80.67,22775.0,76.1622,76.3034,75.7012,75.8988,22775.0
2020-03-16 15:40:00,80.59,82.01,80.47,81.92,24640.0,75.8235,77.1595,75.7106,77.0749,24640.0
2020-03-16 15:45:00,81.98,81.98,81.04,81.56,36833.0,77.1313,77.1313,76.2469,76.7361,36833.0
2020-03-16 15:50:00,81.43,81.55,80.38,80.38,63101.0,76.6138,76.7267,75.6259,75.6259,63101.0
2020-03-16 15:55:00,80.34,80.59,79.85,79.85,103840.0,75.5883,75.8235,75.1273,75.1273,103840.0
2020-03-17 09:30:00,82.71,83.34,81.53,82.63,26687.0,77.8181,78.4109,76.7079,77.7429,26687.0
2020-03-17 09:35:00,82.59,82.73,81.48,81.48,11737.0,77.7052,77.8369,76.6609,76.6609,11737.0
2020-03-17 09:40:00,81.45,81.45,80.76,80.76,6560.0,76.6327,76.6327,75.9835,75.9835,6560.0
2020-03-17 09:45:00,80.98,82.51,80.85,81.89,28548.0,76.1905,77.63,76.0681,77.0466,28548.0
2020-03-17 09:50:00,81.76,81.81,81.18,81.18,8424.0,76.9243,76.9714,76.3786,76.3786,8424.0
2020-03-17 09:55:00,80.9,81.06,80.33,80.38,14362.0,76.1152,76.2657,75.5789,75.6259,14362.0
2020-03-17 10:00:00,80.53,80.91,79.75,80.5,17821.0,75.7671,76.1246,75.0332,75.7388,17821.0
2020-03-17 10:05:00,80.73,81.78,80.73,81.34,18474.0,75.9552,76.9431,75.9552,76.5292,18474.0
2020-03-17 10:10:00,81.41,82.43,81.38,81.84,14031.0,76.595,77.5547,76.5668,76.9996,14031.0
2020-03-17 10:15:00,82.13,83.34,82.06,82.91,14156.0,77.2724,78.4109,77.2066,78.0063,14156.0
2020-03-17 10:20:00,83.05,83.58,82.72,83.09,14728.0,78.138,78.6367,77.8275,78.1757,14728.0
2020-03-17 10:25:00,82.72,84.0,82.72,83.77,7234.0,77.8275,79.0318,77.8275,78.8154,7234.0
2020-03-17 10:30:00,84.01,84.2,83.32,83.64,8142.0,79.0412,79.22,78.3921,78.6931,8142.0
2020-03-17 10:35:00,83.71,84.44,83.3,84.12,12083.0,78.759,79.4458,78.3732,79.1447,12083.0
2020-03-17 10:40:00,84.23,84.97,84.2,84.86,9668.0,79.2482,79.9445,79.22,79.841,9668.0
2020-03-17 10:45:00,84.86,85.31,84.59,85.26,26213.0,79.841,80.2644,79.5869,80.2173,26213.0
2020-03-17 10:50:00,85.25,85.38,84.8,85.25,18437.0,80.2079,80.3302,79.7845,80.2079,18437.0
2020-03-17 10:55:00,85.22,85.68,85.15,85.37,17448.0,80.1797,80.6125,80.1138,80.3208,17448.0
2020-03-17 11:00:00,85.25,85.99,85.14,85.82,8644.0,80.2079,80.9041,80.1044,80.7442,8644.0
2020-03-17 11:05:00,85.82,86.16,85.69,86.11,18304.0,80.7442,81.0641,80.6219,81.017,18304.0
2020-03-17 11:10:00,86.16,86.85,86.15,86.59,10971.0,81.0641,81.7133,81.0547,81.4687,10971.0
2020-03-17 11:15:00,86.61,86.64,86.15,86.44,9610.0,81.4875,81.5157,81.0547,81.3275,9610.0
2020-03-17 11:20:00,86.3,86.74,85.75,85.9,17200.0,81.1958,81.6098,80.6783,80.8195,17200.0
2020-03-17 11:25:00,85.89,86.28,85.83,85.93,9703.0,80.8101,81.177,80.7536,80.8477,9703.0
2020-03-17 11:30:00,86.06,86.25,85.73,85.89,22540.0,80.97,81.1488,80.6595,80.8101,22540.0
2020-03-17 11:35:00,85.82,85.82,84.68,85.0,11184.0,80.7442,80.7442,79.6716,79.9727,11184.0
2020-03-17 11:40:00,85.0,85.31,84.87,85.2,24664.0,79.9727,80.2644,79.8504,80.1609,24664.0
2020-03-17 11:45:00,85.2,85.76,85.11,85.76,7216.0,80.1609,80.6877,80.0762,80.6877,7216.0
2020-03-17 11:50:00,85.75,86.33,85.54,86.31,12931.0,80.6783,81.224,80.4808,81.2052,12931.0
2020-03-17 11:55:00,86.27,86.35,86.05,86.2,10584.0,81.1676,81.2428,80.9606,81.1017,10584.0
2020-03-17 12:00:00,86.17,86.37,85.54,85.54,26032.0,81.0735,81.2617,80.4808,80.4808,26032.0
2020-03-17 12:05:00,85.58,87.43,85.58,87.36,12572.0,80.5184,82.259,80.5184,82.1931,12572.0
2020-03-17 12:10:00,87.32,87.58,86.96,87.46,13929.0,82.1555,82.4001,81.8168,82.2872,13929.0
2020-03-17 12:15:00,87.39,87.45,86.08,86.53,21130.0,82.2213,82.2778,80.9888,81.4122,21130.0
2020-03-17 12:20:00,86.43,86.68,85.49,85.72,7728.0,81.3181,81.5533,80.4337,80.6501,7728.0
2020-03-17 12:25:00,85.67,85.83,85.43,85.83,1702.0,80.6031,80.7536,80.3773,80.7536,1702.0
2020-03-17 12:30:00,85.64,85.87,85.25,85.59,14743.0,80.5748,80.7912,80.2079,80.5278,14743.0
2020-03-17 12:35:00,85.51,85.51,85.09,85.29,10559.0,80.4525,80.4525,80.0574,80.2455,10559.0
2020-03-17 12:40:00,85.29,85.3,84.99,85.23,17423.0,80.2455,80.2549,79.9633,80.1891,17423.0
2020-03-17 12:45:00,85.29,85.3,84.93,85.19,10677.0,80.2455,80.2549,79.9068,80.1515,10677.0
2020-03-17 12:50:00,85.13,85.2,84.49,85.01,16487.0,80.095,80.1609,79.4929,79.9821,16487.0
2020-03-17 12:55:00,85.01,85.32,84.7,85.32,11725.0,79.9821,80.2738,79.6904,80.2738,11725.0
2020-03-17 13:00:00,85.5,86.04,85.4,85.4,11450.0,80.4431,80.9512,80.349,80.349,11450.0
2020-03-17 13:05:00,85.48,85.65,84.66,84.67,16104.0,80.4243,80.5842,79.6528,79.6622,16104.0
2020-03-17 13:10:00,84.91,84.91,84.3,84.3,9024.0,79.888,79.888,79.3141,79.3141,9024.0
2020-03-17 13:15:00,84.36,84.56,84.02,84.51,7700.0,79.3705,79.5587,79.0507,79.5117,7700.0
2020-03-17 13:20:00,84.68,85.08,84.37,84.79,13229.0,79.6716,80.048,79.38,79.7751,13229.0
2020-03-17 13:25:00,84.9,84.9,84.23,84.4,19868.0,79.8786,79.8786,79.2482,79.4082,19868.0
2020-03-17 13:30:00,84.31,84.8,84.13,84.59,15040.0,79.3235,79.7845,79.1541,79.5869,15040.0
2020-03-17 13:35:00,84.74,84.88,84.33,84.82,9295.0,79.7281,79.8598,79.3423,79.8033,9295.0
2020-03-17 13:40:00,84.73,85.41,84.64,85.22,10075.0,79.7187,80.3584,79.634,80.1797,10075.0
2020-03-17 13:45:00,85.25,85.38,85.13,85.16,15676.0,80.2079,80.3302,80.095,80.1232,15676.0
2020-03-17 13:50:00,85.17,85.19,84.02,84.3,19664.0,80.1326,80.1515,79.0507,79.3141,19664.0
2020-03-17 13:55:00,84.14,84.43,84.02,84.18,9204.0,79.1636,79.4364,79.0507,79.2012,9204.0
2020-03-17 14:00:00,84.05,84.31,83.39,83.71,18139.0,79.0789,79.3235,78.4579,78.759,18139.0
2020-03-17 14:05:00,83.71,84.49,83.71,84.48,15209.0,78.759,79.4929,78.759,79.4834,15209.0
2020-03-17 14:10:00,84.5,84.73,84.09,84.17,16630.0,79.5023,79.7187,79.1165,79.1918,16630.0
2020-03-17 14:15:00,84.18,84.74,84.02,84.73,22520.0,79.2012,79.7281,79.0507,79.7187,22520.0
2020-03-17 14:20:00,84.74,84.99,84.15,84.2,9436.0,79.7281,79.9633,79.173,79.22,9436.0
2020-03-17 14:25:00,84.19,84.96,84.16,84.81,15514.0,79.2106,79.9351,79.1824,79.7939,15514.0
2020-03-17 14:30:00,84.94,84.98,84.75,84.89,9423.0,79.9162,79.9539,79.7375,79.8692,9423.0
2020-03-17 14:35:00,84.97,85.44,84.64,85.1,14462.0,79.9445,80.3867,79.634,80.0668,14462.0
2020-03-17 14:40:00,85.2,85.39,84.91,84.91,8221.0,80.1609,80.3396,79.888,79.888,8221.0
2020-03-17 14:45:00,84.91,84.91,84.06,84.25,10961.0,79.888,79.888,79.0883,79.267,10961.0
2020-03-17 14:50:00,84.38,84.54,83.61,83.72,15964.0,79.3894,79.5399,78.6649,78.7684,15964.0
2020-03-17 14:55:00,83.74,84.27,83.69,84.24,15456.0,78.7872,79.2859,78.7402,79.2576,15456.0
2020-03-17 15:00:00,84.22,84.25,83.16,83.18,24053.0,79.2388,79.267,78.2415,78.2603,24053.0
2020-03-17 15:05:00,83.19,84.28,83.19,84.01,6795.0,78.2697,79.2953,78.2697,79.0412,6795.0
2020-03-17 15:10:00,83.96,84.3,83.61,83.88,23751.0,78.9942,79.3141,78.6649,78.9189,23751.0
2020-03-17 15:15:00,83.96,84.21,83.69,83.71,15024.0,78.9942,79.2294,78.7402,78.759,15024.0
2020-03-17 15:20:00,83.71,83.81,83.18,83.51,13643.0,78.759,78.8531,78.2603,78.5708,13643.0
2020-03-17 15:25:00,83.51,83.55,82.93,82.98,13806.0,78.5708,78.6085,78.0251,78.0722,13806.0
2020-03-17 15:30:00,82.94,83.79,82.94,83.68,18489.0,78.0345,78.8343,78.0345,78.7308,18489.0
2020-03-17 15:35:00,83.66,84.63,83.65,84.52,22430.0,78.7119,79.6246,78.7025,79.5211,22430.0
2020-03-17 15:40:00,84.56,85.41,84.46,85.19,33567.0,79.5587,80.3584,79.4646,80.1515,33567.0
2020-03-17 15:45:00,85.16,85.17,84.29,84.3,41315.0,80.1232,80.1326,79.3047,79.3141,41315.0
2020-03-17 15:50:00,84.46,84.86,83.57,84.6,49472.0,79.4646,79.841,78.6273,79.5963,49472.0
2020-03-17 15:55:00,84.46,85.69,84.28,85.36,128684.0,79.4646,80.6219,79.2953,80.3114,128684.0
2020-03-18 09:30:00,80.1,81.22,79.95,81.22,550.0,75.3625,76.4163,75.2214,76.4163,550.0
2020-03-18 09:35:00,80.52,81.43,80.0,80.91,31298.0,75.7577,76.6138,75.2684,76.1246,31298.0
2020-03-18 09:40:00,80.7,80.71,79.72,80.25,7323.0,75.927,75.9364,75.005,75.5036,7323.0
2020-03-18 09:45:00,80.18,80.18,78.35,78.6,8352.0,75.4378,75.4378,73.716,73.9512,8352.0
2020-03-18 09:50:00,78.61,80.18,78.61,80.18,5853.0,73.9606,75.4378,73.9606,75.4378,5853.0
2020-03-18 09:55:00,79.84,79.86,79.42,79.44,7464.0,75.1179,75.1367,74.7227,74.7415,7464.0
2020-03-18 10:00:00,79.59,80.06,79.47,80.06,5637.0,74.8827,75.3249,74.7698,75.3249,5637.0
2020-03-18 10:05:00,79.71,79.82,78.49,78.49,5600.0,74.9956,75.0991,73.8477,73.8477,5600.0
2020-03-18 10:10:00,78.49,78.92,78.35,78.39,4393.0,73.8477,74.2523,73.716,73.7536,4393.0
2020-03-18 10:15:00,78.65,78.99,77.91,77.91,6709.0,73.9983,74.3182,73.302,73.302,6709.0
2020-03-18 10:20:00,77.93,78.03,76.88,76.94,3000.0,73.3208,73.4149,72.3329,72.3894,3000.0
2020-03-18 10:25:00,76.95,78.06,76.89,77.91,6845.0,72.3988,73.4432,72.3424,73.302,6845.0
2020-03-18 10:30:00,77.77,78.34,77.77,78.23,10398.0,73.1703,73.7066,73.1703,73.6031,10398.0
2020-03-18 10:35:00,77.98,78.03,77.54,77.88,7681.0,73.3679,73.4149,72.9539,73.2738,7681.0
2020-03-18 10:40:00,77.96,78.69,77.85,78.46,8075.0,73.3491,74.0359,73.2456,73.8195,8075.0
2020-03-18 10:45:00,78.37,78.46,77.49,77.92,5677.0,73.7348,73.8195,72.9069,73.3114,5677.0
2020-03-18 10:50:00,77.98,77.98,77.19,77.27,2419.0,73.3679,73.3679,72.6246,72.6999,2419.0
2020-03-18 10:55:00,77.02,77.3,76.42,76.59,2190.0,72.4647,72.7281,71.9002,72.0601,2190.0
2020-03-18 11:00:00,76.48,76.7,75.9,75.94,9926.0,71.9566,72.1636,71.4109,71.4485,9926.0
2020-03-18 11:05:00,76.17,76.18,75.57,75.66,4742.0,71.6649,71.6743,71.1004,71.1851,4742.0
2020-03-18 11:10:00,75.74,75.95,75.5,75.59,10086.0,71.2604,71.458,71.0346,71.1192,10086.0
2020-03-18 11:15:00,75.45,75.67,75.24,75.43,8315.0,70.9875,71.1945,70.7899,70.9687,8315.0
2020-03-18 11:20:00,75.43,75.81,75.35,75.55,21672.0,70.9687,71.3262,70.8934,71.0816,21672.0
2020-03-18 11:25:00,75.48,75.83,75.46,75.47,11489.0,71.0157,71.345,70.9969,71.0063,11489.0
2020-03-18 11:30:00,75.6,75.9,75.21,75.4,8657.0,71.1287,71.4109,70.7617,70.9405,8657.0
2020-03-18 11:35:00,75.42,76.07,75.42,75.85,7335.0,70.9593,71.5709,70.9593,71.3639,7335.0
2020-03-18 11:40:00,75.81,75.98,75.46,75.81,6869.0,71.3262,71.4862,70.9969,71.3262,6869.0
2020-03-18 11:45:00,75.77,76.21,75.46,76.04,17608.0,71.2886,71.7026,70.9969,71.5426,17608.0
2020-03-18 11:50:00,75.49,76.28,75.49,75.95,8067.0,71.0252,71.7684,71.0252,71.458,8067.0
2020-03-18 11:55:00,76.16,76.42,75.96,76.32,10667.0,71.6555,71.9002,71.4674,71.8061,10667.0
2020-03-18 12:00:00,76.27,76.35,75.01,75.19,11555.0,71.759,71.8343,70.5735,70.7429,11555.0
2020-03-18 12:05:00,75.09,75.55,75.09,75.26,4545.0,70.6488,71.0816,70.6488,70.8088,4545.0
2020-03-18 12:10:00,75.28,75.53,74.95,74.95,13252.0,70.8276,71.0628,70.5171,70.5171,13252.0
2020-03-18 12:15:00,74.56,74.6,74.0,74.12,11404.0,70.1502,70.1878,69.6233,69.7362,11404.0
2020-03-18 12:20:00,74.04,74.52,74.04,74.44,5733.0,69.6609,70.1125,69.6609,70.0373,5733.0
2020-03-18 12:25:00,74.43,74.78,74.23,74.52,20166.0,70.0279,70.3572,69.8397,70.1125,20166.0
2020-03-18 12:30:00,74.55,75.08,74.53,75.06,7125.0,70.1408,70.6394,70.1219,70.6206,7125.0
2020-03-18 12:35:00,75.0,75.06,74.35,74.42,6311.0,70.5641,70.6206,69.9526,70.0184,6311.0
2020-03-18 12:40:00,74.41,74.43,73.68,73.81,9894.0,70.009,70.0279,69.3222,69.4445,9894.0
2020-03-18 12:45:00,73.76,73.8,72.92,72.92,13642.0,69.3975,69.4351,68.6072,68.6072,13642.0
2020-03-18 12:50:00,72.95,73.13,72.31,72.32,15739.0,68.6354,68.8047,68.0332,68.0426,15739.0
2020-03-18 12:55:00,72.47,72.56,72.21,72.26,2531.0,68.1838,68.2685,67.9392,67.9862,2531.0
2020-03-18 13:00:00,72.26,72.26,72.26,72.26,0.0,67.9862,67.9862,67.9862,67.9862,0.0
2020-03-18 13:05:00,72.26,72.26,72.26,72.26,0.0,67.9862,67.9862,67.9862,67.9862,0.0
2020-03-18 13:10:00,71.53,72.04,71.53,71.68,16308.0,67.2994,67.7792,67.2994,67.4405,16308.0
2020-03-18 13:15:00,71.61,71.81,71.07,71.31,6216.0,67.3746,67.5628,66.8666,67.0924,6216.0
2020-03-18 13:20:00,71.31,71.53,71.06,71.15,11686.0,67.0924,67.2994,66.8572,66.9418,11686.0
2020-03-18 13:25:00,71.01,71.16,69.82,69.85,9364.0,66.8101,66.9513,65.6905,65.7187,9364.0
2020-03-18 13:30:00,69.99,70.0,68.33,68.38,19437.0,65.8505,65.8599,64.2886,64.3357,19437.0
2020-03-18 13:35:00,68.65,69.08,67.42,67.49,31903.0,64.5897,64.9943,63.4325,63.4983,31903.0
2020-03-18 13:40:00,67.51,67.55,65.15,66.0,42130.0,63.5171,63.5548,61.2967,62.0964,42130.0
2020-03-18 13:45:00,66.17,66.33,65.09,65.84,20906.0,62.2564,62.4069,61.2403,61.9459,20906.0
2020-03-18 13:50:00,65.95,66.9,65.76,65.82,10889.0,62.0494,62.9432,61.8706,61.9271,10889.0
2020-03-18 13:55:00,66.22,67.36,66.15,67.06,17983.0,62.3034,63.376,62.2376,63.0937,17983.0
2020-03-18 14:00:00,67.08,67.2,66.66,66.85,21674.0,63.1126,63.2255,62.7174,62.8962,21674.0
2020-03-18 14:05:00,66.84,68.44,66.73,68.08,11952.0,62.8868,64.3921,62.7833,64.0534,11952.0
2020-03-18 14:10:00,68.22,69.06,67.8,67.81,76184.0,64.1851,64.9755,63.79,63.7994,76184.0
2020-03-18 14:15:00,68.17,70.25,68.17,69.89,33521.0,64.1381,66.0951,64.1381,65.7564,33521.0
2020-03-18 14:20:00,69.89,70.18,69.85,70.0,15450.0,65.7564,66.0292,65.7187,65.8599,15450.0
2020-03-18 14:25:00,70.0,71.35,70.0,71.35,8945.0,65.8599,67.13,65.8599,67.13,8945.0
2020-03-18 14:30:00,71.02,72.4,70.99,72.35,16781.0,66.8195,68.1179,66.7913,68.0709,16781.0
2020-03-18 14:35:00,72.4,73.64,72.25,73.4,15347.0,68.1179,69.2846,67.9768,69.0588,15347.0
2020-03-18 14:40:00,73.56,73.56,72.27,73.05,12670.0,69.2093,69.2093,67.9956,68.7295,12670.0
2020-03-18 14:45:00,73.3,73.3,72.13,72.14,6630.0,68.9647,68.9647,67.8639,67.8733,6630.0
2020-03-18 14:50:00,72.13,72.39,71.48,72.39,11137.0,67.8639,68.1085,67.2523,68.1085,11137.0
2020-03-18 14:55:00,72.49,73.8,72.28,73.79,16262.0,68.2026,69.4351,68.005,69.4257,16262.0
2020-03-18 15:00:00,73.59,73.8,72.3,72.36,12703.0,69.2375,69.4351,68.0238,68.0803,12703.0
2020-03-18 15:05:00,72.28,73.42,72.27,72.75,15760.0,68.005,69.0776,67.9956,68.4472,15760.0
2020-03-18 15:10:00,72.8,73.6,72.69,73.52,16450.0,68.4943,69.2469,68.3908,69.1717,16450.0
2020-03-18 15:15:00,73.62,73.62,72.54,72.86,17332.0,69.2658,69.2658,68.2496,68.5507,17332.0
2020-03-18 15:20:00,72.8,72.8,71.13,71.14,28365.0,68.4943,68.4943,66.923,66.9324,28365.0
2020-03-18 15:25:00,70.76,71.72,70.76,71.09,23117.0,66.5749,67.4781,66.5749,66.8854,23117.0
2020-03-18 15:30:00,71.19,71.19,70.29,70.67,26471.0,66.9795,66.9795,66.1327,66.4902,26471.0
2020-03-18 15:35:00,70.76,70.85,69.82,70.14,25358.0,66.5749,66.6596,65.6905,65.9916,25358.0
2020-03-18 15:40:00,70.15,70.95,70.1,70.81,60271.0,66.001,66.7537,65.9539,66.622,60271.0
2020-03-18 15:45:00,70.67,70.73,69.5,69.6,52859.0,66.4902,66.5467,65.3894,65.4835,52859.0
2020-03-18 15:50:00,69.83,73.36,69.67,73.12,70733.0,65.6999,69.0211,65.5494,68.7953,70733.0
2020-03-18 15:55:00,73.0,73.17,70.62,72.43,92281.0,68.6824,68.8424,66.4432,68.1461,92281.0
2020-03-19 09:30:00,71.67,71.78,68.04,69.9,22925.0,67.4311,67.5346,64.0158,65.7658,22925.0
2020-03-19 09:35:00,69.45,69.86,68.99,68.99,5131.0,65.3424,65.7281,64.9096,64.9096,5131.0
2020-03-19 09:40:00,69.89,69.9,68.16,69.49,6093.0,65.7564,65.7658,64.1287,65.38,6093.0
2020-03-19 09:45:00,68.95,69.43,68.06,68.26,15498.0,64.872,65.3236,64.0346,64.2228,15498.0
2020-03-19 09:50:00,68.11,69.71,68.08,69.4,8904.0,64.0816,65.587,64.0534,65.2953,8904.0
2020-03-19 09:55:00,69.4,70.97,69.19,70.97,3551.0,65.2953,66.7725,65.0978,66.7725,3551.0
2020-03-19 10:00:00,71.84,72.13,70.49,70.72,5237.0,67.591,67.8639,66.3209,66.5373,5237.0
2020-03-19 10:05:00,70.86,71.28,70.68,70.98,16982.0,66.669,67.0642,66.4996,66.7819,16982.0
2020-03-19 10:10:00,70.98,72.02,70.48,71.56,4282.0,66.7819,67.7604,66.3115,67.3276,4282.0
2020-03-19 10:15:00,71.69,71.69,70.74,70.79,2429.0,67.4499,67.4499,66.5561,66.6031,2429.0
2020-03-19 10:20:00,70.77,70.95,69.27,70.95,5145.0,66.5843,66.7537,65.173,66.7537,5145.0
2020-03-19 10:25:00,70.23,71.06,69.4,70.25,1896.0,66.0763,66.8572,65.2953,66.0951,1896.0
2020-03-19 10:30:00,69.81,71.06,69.81,70.91,5128.0,65.6811,66.8572,65.6811,66.716,5128.0
2020-03-19 10:35:00,71.23,71.23,69.25,69.27,10558.0,67.0171,67.0171,65.1542,65.173,10558.0
2020-03-19 10:40:00,69.27,69.93,69.25,69.38,16055.0,65.173,65.794,65.1542,65.2765,16055.0
2020-03-19 10:45:00,69.43,69.5,68.88,69.15,10912.0,65.3236,65.3894,64.8061,65.0601,10912.0
2020-03-19 10:50:00,69.0,69.3,67.4,68.13,5794.0,64.919,65.2013,63.4136,64.1005,5794.0
2020-03-19 10:55:00,68.13,69.08,68.12,68.23,11021.0,64.1005,64.9943,64.0911,64.1945,11021.0
2020-03-19 11:00:00,68.38,69.16,68.24,68.56,7973.0,64.3357,65.0695,64.204,64.505,7973.0
2020-03-19 11:05:00,68.27,68.59,67.95,68.41,5499.0,64.2322,64.5333,63.9311,64.3639,5499.0
2020-03-19 11:10:00,68.55,69.17,68.34,68.82,1929.0,64.4956,65.079,64.298,64.7497,1929.0
2020-03-19 11:15:00,68.42,69.16,68.42,68.95,2090.0,64.3733,65.0695,64.3733,64.872,2090.0
2020-03-19 11:20:00,68.91,69.66,68.83,69.66,3523.0,64.8343,65.54,64.7591,65.54,3523.0
2020-03-19 11:25:00,69.53,70.79,69.5,70.37,4991.0,65.4177,66.6031,65.3894,66.208,4991.0
2020-03-19 11:30:00,70.22,70.63,69.99,70.63,14895.0,66.0669,66.4526,65.8505,66.4526,14895.0
2020-03-19 11:35:00,70.61,71.25,70.41,70.51,10341.0,66.4338,67.0359,66.2456,66.3397,10341.0
2020-03-19 11:40:00,70.66,70.75,70.12,70.12,5482.0,66.4808,66.5655,65.9728,65.9728,5482.0
2020-03-19 11:45:00,70.41,70.76,70.04,70.33,7435.0,66.2456,66.5749,65.8975,66.1703,7435.0
2020-03-19 11:50:00,70.21,70.57,69.92,70.19,12382.0,66.0574,66.3962,65.7846,66.0386,12382.0
2020-03-19 11:55:00,70.29,70.58,69.85,70.16,6939.0,66.1327,66.4056,65.7187,66.0104,6939.0
2020-03-19 12:00:00,69.98,70.11,69.75,69.95,9906.0,65.841,65.9634,65.6246,65.8128,9906.0
2020-03-19 12:05:00,69.84,70.73,69.84,69.94,21790.0,65.7093,66.5467,65.7093,65.8034,21790.0
2020-03-19 12:10:00,69.86,70.77,69.8,70.43,5515.0,65.7281,66.5843,65.6717,66.2644,5515.0
2020-03-19 12:15:00,70.64,70.65,70.02,70.31,17955.0,66.462,66.4714,65.8787,66.1515,17955.0
2020-03-19 12:20:00,70.31,70.65,70.12,70.18,10116.0,66.1515,66.4714,65.9728,66.0292,10116.0
2020-03-19 12:25:00,70.19,70.9,70.11,70.75,10594.0,66.0386,66.7066,65.9634,66.5655,10594.0
2020-03-19 12:30:00,70.61,70.61,70.4,70.48,29232.0,66.4338,66.4338,66.2362,66.3115,29232.0
2020-03-19 12:35:00,70.48,70.76,70.36,70.68,9175.0,66.3115,66.5749,66.1986,66.4996,9175.0
2020-03-19 12:40:00,70.7,70.92,70.63,70.78,8930.0,66.5185,66.7254,66.4526,66.5937,8930.0
2020-03-19 12:45:00,70.89,71.05,70.71,70.85,9715.0,66.6972,66.8478,66.5279,66.6596,9715.0
2020-03-19 12:50:00,70.76,71.37,70.76,71.37,6875.0,66.5749,67.1488,66.5749,67.1488,6875.0
2020-03-19 12:55:00,71.27,71.58,70.84,71.08,14640.0,67.0547,67.3464,66.6502,66.876,14640.0
2020-03-19 13:00:00,71.14,71.31,70.89,70.95,10043.0,66.9324,67.0924,66.6972,66.7537,10043.0
2020-03-19 13:05:00,70.95,71.11,70.91,71.03,4911.0,66.7537,66.9042,66.716,66.8289,4911.0
2020-03-19 13:10:00,71.16,71.19,70.96,70.98,6433.0,66.9513,66.9795,66.7631,66.7819,6433.0
2020-03-19 13:15:00,70.99,71.05,70.85,70.95,7568.0,66.7913,66.8478,66.6596,66.7537,7568.0
2020-03-19 13:20:00,70.94,71.11,70.7,71.02,13419.0,66.7443,66.9042,66.5185,66.8195,13419.0
2020-03-19 13:25:00,71.06,71.06,70.81,70.95,8388.0,66.8572,66.8572,66.622,66.7537,8388.0
2020-03-19 13:30:00,70.95,70.95,70.58,70.6,15233.0,66.7537,66.7537,66.4056,66.4244,15233.0
2020-03-19 13:35:00,70.6,70.94,70.54,70.77,10068.0,66.4244,66.7443,66.3679,66.5843,10068.0
2020-03-19 13:40:00,70.75,70.97,70.57,70.87,5654.0,66.5655,66.7725,66.3962,66.6784,5654.0
2020-03-19 13:45:00,70.97,71.0,70.63,70.75,15146.0,66.7725,66.8007,66.4526,66.5655,15146.0
2020-03-19 13:50:00,70.71,71.21,70.71,71.11,7320.0,66.5279,66.9983,66.5279,66.9042,7320.0
2020-03-19 13:55:00,71.22,71.34,70.69,70.7,17510.0,67.0077,67.1206,66.5091,66.5185,17510.0
2020-03-19 14:00:00,70.7,70.8,70.53,70.53,23214.0,66.5185,66.6125,66.3585,66.3585,23214.0
2020-03-19 14:05:00,70.5,70.65,70.31,70.45,26824.0,66.3303,66.4714,66.1515,66.2832,26824.0
2020-03-19 14:10:00,70.51,70.75,70.18,70.28,13488.0,66.3397,66.5655,66.0292,66.1233,13488.0
2020-03-19 14:15:00,70.18,70.48,70.18,70.41,21261.0,66.0292,66.3115,66.0292,66.2456,21261.0
2020-03-19 14:20:00,70.41,70.41,69.9,70.15,19793.0,66.2456,66.2456,65.7658,66.001,19793.0
2020-03-19 14:25:00,70.15,70.22,69.8,69.84,15693.0,66.001,66.0669,65.6717,65.7093,15693.0
2020-03-19 14:30:00,70.03,70.16,69.82,69.82,8959.0,65.8881,66.0104,65.6905,65.6905,8959.0
2020-03-19 14:35:00,69.82,70.05,69.81,69.97,10454.0,65.6905,65.9069,65.6811,65.8316,10454.0
2020-03-19 14:40:00,70.05,70.84,70.04,70.65,8373.0,65.9069,66.6502,65.8975,66.4714,8373.0
2020-03-19 14:45:00,70.42,70.52,69.95,70.14,27099.0,66.255,66.3491,65.8128,65.9916,27099.0
2020-03-19 14:50:00,70.09,70.26,69.83,69.9,32636.0,65.9445,66.1045,65.6999,65.7658,32636.0
2020-03-19 14:55:00,69.9,70.11,69.6,69.61,17360.0,65.7658,65.9634,65.4835,65.4929,17360.0
2020-03-19 15:00:00,69.6,69.6,68.96,69.24,38474.0,65.4835,65.4835,64.8814,65.1448,38474.0
2020-03-19 15:05:00,69.24,69.57,69.14,69.14,44007.0,65.1448,65.4553,65.0507,65.0507,44007.0
2020-03-19 15:10:00,69.15,69.76,69.06,69.48,51549.0,65.0601,65.6341,64.9755,65.3706,51549.0
2020-03-19 15:15:00,69.53,69.84,69.36,69.42,40511.0,65.4177,65.7093,65.2577,65.3142,40511.0
2020-03-19 15:20:00,69.43,69.51,69.25,69.51,60341.0,65.3236,65.3988,65.1542,65.3988,60341.0
2020-03-19 15:25:00,69.53,70.05,69.48,70.01,44563.0,65.4177,65.9069,65.3706,65.8693,44563.0
2020-03-19 15:30:00,69.94,70.57,69.44,69.66,42634.0,65.8034,66.3962,65.333,65.54,42634.0
2020-03-19 15:35:00,69.62,69.7,68.65,69.2,45508.0,65.5023,65.5776,64.5897,65.1072,45508.0
2020-03-19 15:40:00,69.09,69.65,68.97,69.59,39923.0,65.0037,65.5306,64.8908,65.4741,39923.0
2020-03-19 15:45:00,69.62,69.66,68.84,68.88,57513.0,65.5023,65.54,64.7685,64.8061,57513.0
2020-03-19 15:50:00,68.88,69.0,68.54,68.57,107307.0,64.8061,64.919,64.4862,64.5144,107307.0
2020-03-19 15:55:00,68.54,68.65,68.28,68.54,167238.0,64.4862,64.5897,64.2416,64.4862,167238.0
2020-03-20 09:30:00,68.73,68.83,68.02,68.34,155337.0,64.665,64.7591,63.997,64.298,155337.0
2020-03-20 09:35:00,68.62,68.97,67.18,67.26,5145.0,64.5615,64.8908,63.2067,63.2819,5145.0
2020-03-20 09:40:00,67.11,68.64,67.1,67.66,5705.0,63.1408,64.5803,63.1314,63.6583,5705.0
2020-03-20 09:45:00,67.79,68.42,66.9,68.42,19132.0,63.7806,64.3733,62.9432,64.3733,19132.0
2020-03-20 09:50:00,68.4,68.94,67.54,68.94,7763.0,64.3545,64.8626,63.5454,64.8626,7763.0
2020-03-20 09:55:00,68.32,68.91,67.45,67.59,11182.0,64.2792,64.8343,63.4607,63.5924,11182.0
2020-03-20 10:00:00,67.94,69.4,67.6,68.94,8803.0,63.9217,65.2953,63.6018,64.8626,8803.0
2020-03-20 10:05:00,68.7,69.37,67.83,68.24,21573.0,64.6368,65.2671,63.8182,64.204,21573.0
2020-03-20 10:10:00,68.41,68.58,68.03,68.29,9752.0,64.3639,64.5238,64.0064,64.251,9752.0
2020-03-20 10:15:00,68.27,69.17,68.27,68.61,8031.0,64.2322,65.079,64.2322,64.5521,8031.0
2020-03-20 10:20:00,68.4,69.91,68.25,69.88,8035.0,64.3545,65.7752,64.2134,65.747,8035.0
2020-03-20 10:25:00,69.77,70.12,69.22,69.77,10787.0,65.6435,65.9728,65.126,65.6435,10787.0
2020-03-20 10:30:00,69.64,70.32,69.02,70.32,11477.0,65.5212,66.1609,64.9378,66.1609,11477.0
2020-03-20 10:35:00,70.25,70.37,69.76,70.03,5815.0,66.0951,66.208,65.6341,65.8881,5815.0
2020-03-20 10:40:00,69.98,70.36,69.78,70.26,2242.0,65.841,66.1986,65.6529,66.1045,2242.0
2020-03-20 10:45:00,69.83,69.86,69.23,69.55,9843.0,65.6999,65.7281,65.1354,65.4365,9843.0
2020-03-20 10:50:00,69.56,70.72,69.43,70.72,9951.0,65.4459,66.5373,65.3236,66.5373,9951.0
2020-03-20 10:55:00,70.58,71.34,70.53,70.77,5569.0,66.4056,67.1206,66.3585,66.5843,5569.0
2020-03-20 11:00:00,70.67,71.21,70.3,70.91,16516.0,66.4902,66.9983,66.1421,66.716,16516.0
2020-03-20 11:05:00,70.97,71.6,70.85,71.59,5385.0,66.7725,67.3652,66.6596,67.3558,5385.0
2020-03-20 11:10:00,71.63,72.05,70.91,71.17,10798.0,67.3935,67.7886,66.716,66.9607,10798.0
2020-03-20 11:15:00,71.14,71.16,70.62,70.67,29153.0,66.9324,66.9513,66.4432,66.4902,29153.0
2020-03-20 11:20:00,70.67,70.78,69.02,69.02,14374.0,66.4902,66.5937,64.9378,64.9378,14374.0
2020-03-20 11:25:00,69.02,69.79,68.74,69.56,9901.0,64.9378,65.6623,64.6744,65.4459,9901.0
2020-03-20 11:30:00,69.56,69.77,68.76,69.29,9465.0,65.4459,65.6435,64.6932,65.1919,9465.0
2020-03-20 11:35:00,69.2,69.94,69.2,69.63,7051.0,65.1072,65.8034,65.1072,65.5117,7051.0
2020-03-20 11:40:00,69.51,69.74,69.25,69.28,8229.0,65.3988,65.6152,65.1542,65.1824,8229.0
2020-03-20 11:45:00,69.1,69.85,69.08,69.69,9645.0,65.0131,65.7187,64.9943,65.5682,9645.0
2020-03-20 11:50:00,69.9,70.68,69.78,70.68,12719.0,65.7658,66.4996,65.6529,66.4996,12719.0
2020-03-20 11:55:00,70.48,70.91,70.11,70.44,11945.0,66.3115,66.716,65.9634,66.2738,11945.0
2020-03-20 12:00:00,70.35,70.89,70.12,70.29,12846.0,66.1892,66.6972,65.9728,66.1327,12846.0
2020-03-20 12:05:00,70.26,70.26,69.27,69.46,10898.0,66.1045,66.1045,65.173,65.3518,10898.0
2020-03-20 12:10:00,69.46,70.69,69.28,70.51,14390.0,65.3518,66.5091,65.1824,66.3397,14390.0
2020-03-20 12:15:00,70.62,71.06,70.34,70.7,6663.0,66.4432,66.8572,66.1798,66.5185,6663.0
2020-03-20 12:20:00,70.75,70.85,70.06,70.5,9554.0,66.5655,66.6596,65.9163,66.3303,9554.0
2020-03-20 12:25:00,70.35,70.54,69.67,69.9,9938.0,66.1892,66.3679,65.5494,65.7658,9938.0
2020-03-20 12:30:00,69.91,71.37,69.9,71.2,12997.0,65.7752,67.1488,65.7658,66.9889,12997.0
2020-03-20 12:35:00,71.2,71.75,71.01,71.23,16234.0,66.9889,67.5064,66.8101,67.0171,16234.0
2020-03-20 12:40:00,71.23,71.84,70.95,71.57,13994.0,67.0171,67.591,66.7537,67.337,13994.0
2020-03-20 12:45:00,71.62,72.42,71.56,72.28,11198.0,67.384,68.1367,67.3276,68.005,11198.0
2020-03-20 12:50:00,72.25,73.27,72.18,73.18,15679.0,67.9768,68.9365,67.9109,68.8518,15679.0
2020-03-20 12:55:00,73.06,73.75,72.21,72.47,31754.0,68.7389,69.3881,67.9392,68.1838,31754.0
2020-03-20 13:00:00,72.23,73.41,72.23,72.59,10340.0,67.958,69.0682,67.958,68.2967,10340.0
2020-03-20 13:05:00,72.76,73.3,72.76,73.09,5383.0,68.4566,68.9647,68.4566,68.7671,5383.0
2020-03-20 13:10:00,73.08,73.1,72.63,72.88,12771.0,68.7577,68.7765,68.3343,68.5695,12771.0
2020-03-20 13:15:00,72.88,73.91,72.49,73.91,15019.0,68.5695,69.5386,68.2026,69.5386,15019.0
2020-03-20 13:20:00,73.55,73.61,72.83,72.83,14959.0,69.1999,69.2563,68.5225,68.5225,14959.0
2020-03-20 13:25:00,72.7,72.71,71.89,72.52,10304.0,68.4002,68.4096,67.6381,68.2308,10304.0
2020-03-20 13:30:00,72.55,73.11,72.49,72.87,5251.0,68.259,68.7859,68.2026,68.5601,5251.0
2020-03-20 13:35:00,72.87,73.02,72.23,72.74,12694.0,68.5601,68.7012,67.958,68.4378,12694.0
2020-03-20 13:40:00,72.61,72.85,72.21,72.25,12787.0,68.3155,68.5413,67.9392,67.9768,12787.0
2020-03-20 13:45:00,72.22,72.85,72.18,72.45,8130.0,67.9486,68.5413,67.9109,68.165,8130.0
2020-03-20 13:50:00,72.5,72.95,72.39,72.87,14782.0,68.212,68.6354,68.1085,68.5601,14782.0
2020-03-20 13:55:00,72.69,73.3,72.68,72.9,12621.0,68.3908,68.9647,68.3814,68.5883,12621.0
2020-03-20 14:00:00,73.0,73.16,72.61,72.97,17893.0,68.6824,68.833,68.3155,68.6542,17893.0
2020-03-20 14:05:00,72.95,73.53,72.82,73.31,11546.0,68.6354,69.1811,68.5131,68.9741,11546.0
2020-03-20 14:10:00,73.39,73.59,72.86,72.98,14690.0,69.0494,69.2375,68.5507,68.6636,14690.0
2020-03-20 14:15:00,72.89,72.89,72.44,72.74,8544.0,68.5789,68.5789,68.1555,68.4378,8544.0
2020-03-20 14:20:00,72.81,72.93,71.92,71.92,15515.0,68.5037,68.6166,67.6663,67.6663,15515.0
2020-03-20 14:25:00,71.85,72.38,71.61,72.38,8052.0,67.6004,68.0991,67.3746,68.0991,8052.0
2020-03-20 14:30:00,72.03,72.51,71.53,71.53,12229.0,67.7698,68.2214,67.2994,67.2994,12229.0
2020-03-20 14:35:00,71.53,71.68,71.3,71.53,16298.0,67.2994,67.4405,67.083,67.2994,16298.0
2020-03-20 14:40:00,71.51,71.54,70.84,71.1,24673.0,67.2806,67.3088,66.6502,66.8948,24673.0
2020-03-20 14:45:00,71.22,71.71,70.84,70.85,19678.0,67.0077,67.4687,66.6502,66.6596,19678.0
2020-03-20 14:50:00,70.93,71.26,70.19,70.33,22260.0,66.7349,67.0453,66.0386,66.1703,22260.0
2020-03-20 14:55:00,70.34,70.56,69.55,70.25,21957.0,66.1798,66.3867,65.4365,66.0951,21957.0
2020-03-20 15:00:00,70.01,70.5,69.43,69.78,10667.0,65.8693,66.3303,65.3236,65.6529,10667.0
2020-03-20 15:05:00,69.72,70.23,69.62,69.66,19438.0,65.5964,66.0763,65.5023,65.54,19438.0
2020-03-20 15:10:00,69.56,70.4,69.48,70.19,17139.0,65.4459,66.2362,65.3706,66.0386,17139.0
2020-03-20 15:15:00,70.32,70.32,69.47,69.47,14779.0,66.1609,66.1609,65.3612,65.3612,14779.0
2020-03-20 15:20:00,69.47,70.3,69.45,70.22,23516.0,65.3612,66.1421,65.3424,66.0669,23516.0
2020-03-20 15:25:00,70.22,71.75,70.16,71.56,36595.0,66.0669,67.5064,66.0104,67.3276,36595.0
2020-03-20 15:30:00,71.74,72.53,71.72,72.41,29933.0,67.497,68.2402,67.4781,68.1273,29933.0
2020-03-20 15:35:00,72.42,73.49,71.17,71.86,49130.0,68.1367,69.1434,66.9607,67.6099,49130.0
2020-03-20 15:40:00,71.84,72.63,71.69,71.77,48893.0,67.591,68.3343,67.4499,67.5252,48893.0
2020-03-20 15:45:00,71.75,71.98,70.82,71.01,39094.0,67.5064,67.7228,66.6314,66.8101,39094.0
2020-03-20 15:50:00,71.01,71.39,70.41,71.32,72411.0,66.8101,67.1677,66.2456,67.1018,72411.0
2020-03-20 15:55:00,71.35,71.75,70.74,71.57,181402.0,67.13,67.5064,66.5561,67.337,181402.0
2020-03-23 09:30:00,71.57,71.57,69.45,70.26,22078.0,67.337,67.337,65.3424,66.1045,22078.0
2020-03-23 09:35:00,70.26,70.26,67.06,67.58,13425.0,66.1045,66.1045,63.0937,63.583,13425.0
2020-03-23 09:40:00,67.66,69.35,67.33,68.55,6471.0,63.6583,65.2483,63.3478,64.4956,6471.0
2020-03-23 09:45:00,68.13,69.02,66.86,67.87,87822.0,64.1005,64.9378,62.9056,63.8558,87822.0
2020-03-23 09:50:00,67.36,70.02,67.36,69.63,5968.0,63.376,65.8787,63.376,65.5117,5968.0
2020-03-23 09:55:00,69.66,70.93,69.37,70.32,9471.0,65.54,66.7349,65.2671,66.1609,9471.0
2020-03-23 10:00:00,70.6,70.81,70.12,70.13,12257.0,66.4244,66.622,65.9728,65.9822,12257.0
2020-03-23 10:05:00,70.29,71.4,70.13,71.19,5040.0,66.1327,67.1771,65.9822,66.9795,5040.0
2020-03-23 10:10:00,71.25,71.93,70.95,71.3,10066.0,67.0359,67.6757,66.7537,67.083,10066.0
2020-03-23 10:15:00,71.49,71.99,70.34,70.34,5829.0,67.2617,67.7322,66.1798,66.1798,5829.0
2020-03-23 10:20:00,70.35,70.58,69.81,70.38,6867.0,66.1892,66.4056,65.6811,66.2174,6867.0
2020-03-23 10:25:00,70.55,70.89,70.18,70.89,9327.0,66.3773,66.6972,66.0292,66.6972,9327.0
2020-03-23 10:30:00,70.8,71.07,69.98,70.19,8121.0,66.6125,66.8666,65.841,66.0386,8121.0
2020-03-23 10:35:00,70.18,70.41,70.0,70.19,7056.0,66.0292,66.2456,65.8599,66.0386,7056.0
2020-03-23 10:40:00,70.29,70.96,70.09,70.79,4301.0,66.1327,66.7631,65.9445,66.6031,4301.0
2020-03-23 10:45:00,70.78,70.91,69.93,70.19,8622.0,66.5937,66.716,65.794,66.0386,8622.0
2020-03-23 10:50:00,70.18,70.36,67.58,67.58,35376.0,66.0292,66.1986,63.583,63.583,35376.0
2020-03-23 10:55:00,67.82,68.06,67.36,67.39,9071.0,63.8088,64.0346,63.376,63.4042,9071.0
2020-03-23 11:00:00,67.38,67.9,66.94,67.9,30406.0,63.3948,63.8841,62.9808,63.8841,30406.0
2020-03-23 11:05:00,68.13,68.21,67.54,68.06,11516.0,64.1005,64.1757,63.5454,64.0346,11516.0
2020-03-23 11:10:00,68.22,68.36,67.89,68.34,10762.0,64.1851,64.3169,63.8747,64.298,10762.0
2020-03-23 11:15:00,68.34,68.53,67.91,68.03,6087.0,64.298,64.4768,63.8935,64.0064,6087.0
2020-03-23 11:20:00,68.14,68.24,67.53,67.53,4564.0,64.1099,64.204,63.536,63.536,4564.0
2020-03-23 11:25:00,67.78,67.94,67.08,67.37,27995.0,63.7712,63.9217,63.1126,63.3854,27995.0
2020-03-23 11:30:00,67.43,67.96,67.43,67.77,5701.0,63.4419,63.9405,63.4419,63.7618,5701.0
2020-03-23 11:35:00,67.61,67.77,66.85,66.86,17908.0,63.6112,63.7618,62.8962,62.9056,17908.0
2020-03-23 11:40:00,66.91,67.12,66.22,66.26,7009.0,62.9526,63.1502,62.3034,62.3411,7009.0
2020-03-23 11:45:00,66.17,66.75,66.13,66.28,6612.0,62.2564,62.8021,62.2188,62.3599,6612.0
2020-03-23 11:50:00,66.52,67.72,66.37,67.33,19665.0,62.5857,63.7147,62.4446,63.3478,19665.0
2020-03-23 11:55:00,67.21,67.36,66.84,66.98,7128.0,63.2349,63.376,62.8868,63.0185,7128.0
2020-03-23 12:00:00,66.89,68.26,66.89,67.78,6088.0,62.9338,64.2228,62.9338,63.7712,6088.0
2020-03-23 12:05:00,67.85,68.04,66.7,66.9,6544.0,63.837,64.0158,62.755,62.9432,6544.0
2020-03-23 12:10:00,66.79,67.02,66.04,66.88,11075.0,62.8397,63.0561,62.1341,62.9244,11075.0
2020-03-23 12:15:00,66.75,67.57,66.74,67.38,19534.0,62.8021,63.5736,62.7927,63.3948,19534.0
2020-03-23 12:20:00,67.25,67.73,67.07,67.65,15803.0,63.2725,63.7241,63.1032,63.6489,15803.0
2020-03-23 12:25:00,67.43,67.66,67.1,67.11,9994.0,63.4419,63.6583,63.1314,63.1408,9994.0
2020-03-23 12:30:00,67.23,67.35,66.69,67.2,5516.0,63.2537,63.3666,62.7456,63.2255,5516.0
2020-03-23 12:35:00,67.42,68.04,67.34,67.79,3763.0,63.4325,64.0158,63.3572,63.7806,3763.0
2020-03-23 12:40:00,68.06,68.96,68.05,68.23,7881.0,64.0346,64.8814,64.0252,64.1945,7881.0
2020-03-23 12:45:00,68.4,69.4,68.11,69.28,4273.0,64.3545,65.2953,64.0816,65.1824,4273.0
2020-03-23 12:50:00,69.4,69.4,68.91,69.07,6998.0,65.2953,65.2953,64.8343,64.9849,6998.0
2020-03-23 12:55:00,69.06,70.5,69.06,70.2,4669.0,64.9755,66.3303,64.9755,66.048,4669.0
2020-03-23 13:00:00,70.02,70.02,68.98,69.73,4631.0,65.8787,65.8787,64.9002,65.6058,4631.0
2020-03-23 13:05:00,69.44,69.44,68.77,69.31,5623.0,65.333,65.333,64.7026,65.2107,5623.0
2020-03-23 13:10:00,69.3,70.24,69.29,69.92,4410.0,65.2013,66.0857,65.1919,65.7846,4410.0
2020-03-23 13:15:00,69.69,69.78,69.09,69.43,4742.0,65.5682,65.6529,65.0037,65.3236,4742.0
2020-03-23 13:20:00,69.53,69.54,68.5,68.5,6967.0,65.4177,65.4271,64.4486,64.4486,6967.0
2020-03-23 13:25:00,68.42,69.2,68.42,68.57,6593.0,64.3733,65.1072,64.3733,64.5144,6593.0
2020-03-23 13:30:00,68.52,68.78,68.14,68.78,5301.0,64.4674,64.712,64.1099,64.712,5301.0
2020-03-23 13:35:00,68.66,68.66,67.95,68.21,6115.0,64.5991,64.5991,63.9311,64.1757,6115.0
2020-03-23 13:40:00,68.19,68.82,67.88,67.9,11908.0,64.1569,64.7497,63.8652,63.8841,11908.0
2020-03-23 13:45:00,67.89,69.5,67.89,69.5,8401.0,63.8747,65.3894,63.8747,65.3894,8401.0
2020-03-23 13:50:00,69.43,69.75,69.01,69.22,8550.0,65.3236,65.6246,64.9284,65.126,8550.0
2020-03-23 13:55:00,69.01,69.21,67.92,68.35,10944.0,64.9284,65.1166,63.9029,64.3075,10944.0
2020-03-23 14:00:00,68.36,68.65,68.23,68.65,8872.0,64.3169,64.5897,64.1945,64.5897,8872.0
2020-03-23 14:05:00,68.45,69.29,68.35,68.35,12872.0,64.4015,65.1919,64.3075,64.3075,12872.0
2020-03-23 14:10:00,68.38,69.06,68.28,69.03,16593.0,64.3357,64.9755,64.2416,64.9472,16593.0
2020-03-23 14:15:00,69.03,69.56,68.96,69.04,15906.0,64.9472,65.4459,64.8814,64.9566,15906.0
2020-03-23 14:20:00,68.81,69.33,68.61,69.33,9462.0,64.7402,65.2295,64.5521,65.2295,9462.0
2020-03-23 14:25:00,69.6,69.92,68.88,69.73,6704.0,65.4835,65.7846,64.8061,65.6058,6704.0
2020-03-23 14:30:00,69.59,69.73,69.04,69.12,9177.0,65.4741,65.6058,64.9566,65.0319,9177.0
2020-03-23 14:35:00,68.99,69.5,68.88,69.28,20145.0,64.9096,65.3894,64.8061,65.1824,20145.0
2020-03-23 14:40:00,69.22,69.94,69.04,69.83,7416.0,65.126,65.8034,64.9566,65.6999,7416.0
2020-03-23 14:45:00,69.73,70.24,69.16,70.24,9260.0,65.6058,66.0857,65.0695,66.0857,9260.0
2020-03-23 14:50:00,70.19,70.33,69.46,69.64,18774.0,66.0386,66.1703,65.3518,65.5212,18774.0
2020-03-23 14:55:00,69.46,69.91,69.14,69.15,12884.0,65.3518,65.7752,65.0507,65.0601,12884.0
2020-03-23 15:00:00,69.16,69.56,68.74,69.34,15453.0,65.0695,65.4459,64.6744,65.2389,15453.0
2020-03-23 15:05:00,69.28,69.73,69.0,69.1,16332.0,65.1824,65.6058,64.919,65.0131,16332.0
2020-03-23 15:10:00,68.94,69.13,68.2,68.45,13906.0,64.8626,65.0413,64.1663,64.4015,13906.0
2020-03-23 15:15:00,68.45,68.96,68.22,68.23,17655.0,64.4015,64.8814,64.1851,64.1945,17655.0
2020-03-23 15:20:00,68.17,68.38,67.73,67.89,16822.0,64.1381,64.3357,63.7241,63.8747,16822.0
2020-03-23 15:25:00,67.94,68.52,67.81,67.97,18951.0,63.9217,64.4674,63.7994,63.9499,18951.0
2020-03-23 15:30:00,67.87,68.15,67.28,67.28,20231.0,63.8558,64.1193,63.3007,63.3007,20231.0
2020-03-23 15:35:00,67.18,67.92,66.64,67.3,18321.0,63.2067,63.9029,62.6986,63.3196,18321.0
2020-03-23 15:40:00,67.42,68.12,67.26,68.02,22849.0,63.4325,64.0911,63.2819,63.997,22849.0
2020-03-23 15:45:00,67.93,68.35,67.72,67.83,24467.0,63.9123,64.3075,63.7147,63.8182,24467.0
2020-03-23 15:50:00,67.67,68.97,67.47,68.91,39593.0,63.6677,64.8908,63.4795,64.8343,39593.0
2020-03-23 15:55:00,68.65,69.11,68.18,68.23,79903.0,64.5897,65.0225,64.1475,64.1945,79903.0
2020-03-24 09:30:00,71.23,72.0,70.37,71.65,15667.0,67.0171,67.7416,66.208,67.4123,15667.0
2020-03-24 09:35:00,71.66,73.71,71.65,72.77,34908.0,67.4217,69.3504,67.4123,68.466,34908.0
2020-03-24 09:40:00,72.48,72.49,71.14,71.47,5922.0,68.1932,68.2026,66.9324,67.2429,5922.0
2020-03-24 09:45:00,71.48,71.8,71.14,71.8,6945.0,67.2523,67.5534,66.9324,67.5534,6945.0
2020-03-24 09:50:00,71.65,73.5,71.65,73.36,4912.0,67.4123,69.1529,67.4123,69.0211,4912.0
2020-03-24 09:55:00,73.27,73.85,72.79,73.46,9532.0,68.9365,69.4822,68.4848,69.1152,9532.0
2020-03-24 10:00:00,73.17,73.33,72.35,72.79,8944.0,68.8424,68.9929,68.0709,68.4848,8944.0
2020-03-24 10:05:00,72.79,73.61,72.75,73.28,9539.0,68.4848,69.2563,68.4472,68.9459,9539.0
2020-03-24 10:10:00,73.12,73.32,72.55,72.96,14100.0,68.7953,68.9835,68.259,68.6448,14100.0
2020-03-24 10:15:00,73.2,73.7,73.09,73.26,4463.0,68.8706,69.341,68.7671,68.9271,4463.0
2020-03-24 10:20:00,73.39,73.67,73.3,73.42,3638.0,69.0494,69.3128,68.9647,69.0776,3638.0
2020-03-24 10:25:00,73.4,74.35,73.39,74.14,3927.0,69.0588,69.9526,69.0494,69.755,3927.0
2020-03-24 10:30:00,74.12,74.34,73.74,73.98,6372.0,69.7362,69.9432,69.3787,69.6045,6372.0
2020-03-24 10:35:00,73.82,73.94,73.36,73.38,2901.0,69.4539,69.5668,69.0211,69.04,2901.0
2020-03-24 10:40:00,73.28,74.31,73.28,74.0,11673.0,68.9459,69.9149,68.9459,69.6233,11673.0
2020-03-24 10:45:00,73.98,74.06,73.14,73.42,4884.0,69.6045,69.6797,68.8141,69.0776,4884.0
2020-03-24 10:50:00,73.27,73.31,72.75,73.21,4868.0,68.9365,68.9741,68.4472,68.88,4868.0
2020-03-24 10:55:00,73.22,73.4,73.03,73.38,3207.0,68.8894,69.0588,68.7107,69.04,3207.0
2020-03-24 11:00:00,73.23,74.12,73.1,74.11,3081.0,68.8988,69.7362,68.7765,69.7268,3081.0
2020-03-24 11:05:00,73.42,74.03,73.42,73.77,2211.0,69.0776,69.6515,69.0776,69.4069,2211.0
2020-03-24 11:10:00,73.97,74.6,73.69,74.6,2487.0,69.5951,70.1878,69.3316,70.1878,2487.0
2020-03-24 11:15:00,74.67,74.96,74.39,74.77,4243.0,70.2537,70.5265,69.9902,70.3477,4243.0
2020-03-24 11:20:00,74.55,74.75,74.2,74.2,4092.0,70.1408,70.3289,69.8115,69.8115,4092.0
2020-03-24 11:25:00,74.34,74.73,74.32,74.65,4330.0,69.9432,70.3101,69.9244,70.2348,4330.0
2020-03-24 11:30:00,74.64,74.64,73.88,74.0,11053.0,70.2254,70.2254,69.5104,69.6233,11053.0
2020-03-24 11:35:00,73.91,74.7,73.9,74.42,10926.0,69.5386,70.2819,69.5292,70.0184,10926.0
2020-03-24 11:40:00,74.49,74.85,74.34,74.51,7044.0,70.0843,70.423,69.9432,70.1031,7044.0
2020-03-24 11:45:00,74.51,74.74,74.43,74.48,6998.0,70.1031,70.3195,70.0279,70.0749,6998.0
2020-03-24 11:50:00,74.5,74.66,74.41,74.56,1407.0,70.0937,70.2442,70.009,70.1502,1407.0
2020-03-24 11:55:00,74.54,75.29,74.54,75.29,8360.0,70.1313,70.837,70.1313,70.837,8360.0
2020-03-24 12:00:00,75.3,75.5,75.08,75.5,3346.0,70.8464,71.0346,70.6394,71.0346,3346.0
2020-03-24 12:05:00,75.56,76.0,75.48,75.76,16711.0,71.091,71.505,71.0157,71.2792,16711.0
2020-03-24 12:10:00,75.63,75.72,75.28,75.47,11271.0,71.1569,71.2416,70.8276,71.0063,11271.0
2020-03-24 12:15:00,75.44,75.67,75.33,75.38,3412.0,70.9781,71.1945,70.8746,70.9217,3412.0
2020-03-24 12:20:00,75.36,75.97,75.36,75.64,3393.0,70.9028,71.4768,70.9028,71.1663,3393.0
2020-03-24 12:25:00,75.91,76.46,75.66,76.36,3654.0,71.4203,71.9378,71.1851,71.8437,3654.0
2020-03-24 12:30:00,76.6,76.61,75.63,75.63,4263.0,72.0695,72.0789,71.1569,71.1569,4263.0
2020-03-24 12:35:00,75.54,76.31,75.54,76.1,7447.0,71.0722,71.7967,71.0722,71.5991,7447.0
2020-03-24 12:40:00,76.08,76.3,75.64,75.9,18429.0,71.5803,71.7873,71.1663,71.4109,18429.0
2020-03-24 12:45:00,75.88,75.88,75.5,75.74,8186.0,71.3921,71.3921,71.0346,71.2604,8186.0
2020-03-24 12:50:00,75.61,75.69,74.91,75.69,6044.0,71.1381,71.2133,70.4795,71.2133,6044.0
2020-03-24 12:55:00,75.68,75.68,75.11,75.38,21494.0,71.2039,71.2039,70.6676,70.9217,21494.0
2020-03-24 13:00:00,75.1,75.4,74.82,74.88,3706.0,70.6582,70.9405,70.3948,70.4512,3706.0
2020-03-24 13:05:00,74.9,74.99,74.5,74.65,10726.0,70.4701,70.5547,70.0937,70.2348,10726.0
2020-03-24 13:10:00,74.52,75.26,74.43,75.17,5683.0,70.1125,70.8088,70.0279,70.7241,5683.0
2020-03-24 13:15:00,75.01,75.16,74.14,74.29,11458.0,70.5735,70.7147,69.755,69.8961,11458.0
2020-03-24 13:20:00,74.37,74.43,74.09,74.37,5109.0,69.9714,70.0279,69.708,69.9714,5109.0
2020-03-24 13:25:00,74.53,75.11,74.52,74.95,8167.0,70.1219,70.6676,70.1125,70.5171,8167.0
2020-03-24 13:30:00,75.07,75.07,74.74,74.74,5013.0,70.63,70.63,70.3195,70.3195,5013.0
2020-03-24 13:35:00,74.65,74.89,74.55,74.58,4523.0,70.2348,70.4606,70.1408,70.169,4523.0
2020-03-24 13:40:00,74.58,74.69,74.23,74.52,5926.0,70.169,70.2725,69.8397,70.1125,5926.0
2020-03-24 13:45:00,74.41,74.56,73.8,74.02,14012.0,70.009,70.1502,69.4351,69.6421,14012.0
2020-03-24 13:50:00,73.98,74.15,73.87,74.02,16254.0,69.6045,69.7644,69.501,69.6421,16254.0
2020-03-24 13:55:00,74.02,74.22,73.93,74.19,5405.0,69.6421,69.8303,69.5574,69.802,5405.0
2020-03-24 14:00:00,74.2,74.58,74.11,74.27,16839.0,69.8115,70.169,69.7268,69.8773,16839.0
2020-03-24 14:05:00,74.13,74.46,74.12,74.25,4506.0,69.7456,70.0561,69.7362,69.8585,4506.0
2020-03-24 14:10:00,74.12,74.33,73.88,74.12,12599.0,69.7362,69.9338,69.5104,69.7362,12599.0
2020-03-24 14:15:00,74.29,74.95,74.08,74.95,2900.0,69.8961,70.5171,69.6986,70.5171,2900.0
2020-03-24 14:20:00,74.95,74.95,74.37,74.55,5999.0,70.5171,70.5171,69.9714,70.1408,5999.0
2020-03-24 14:25:00,74.52,74.75,74.26,74.5,9958.0,70.1125,70.3289,69.8679,70.0937,9958.0
2020-03-24 14:30:00,74.5,74.56,73.84,74.04,22385.0,70.0937,70.1502,69.4727,69.6609,22385.0
2020-03-24 14:35:00,73.97,74.58,73.88,74.51,5055.0,69.5951,70.169,69.5104,70.1031,5055.0
2020-03-24 14:40:00,74.46,74.64,74.27,74.36,5632.0,70.0561,70.2254,69.8773,69.962,5632.0
2020-03-24 14:45:00,74.54,74.64,74.1,74.27,7114.0,70.1313,70.2254,69.7174,69.8773,7114.0
2020-03-24 14:50:00,74.22,74.66,74.18,74.54,7758.0,69.8303,70.2442,69.7926,70.1313,7758.0
2020-03-24 14:55:00,74.54,74.81,74.33,74.7,11753.0,70.1313,70.3854,69.9338,70.2819,11753.0
2020-03-24 15:00:00,74.88,74.96,74.67,74.88,4688.0,70.4512,70.5265,70.2537,70.4512,4688.0
2020-03-24 15:05:00,74.94,75.3,74.75,75.3,9293.0,70.5077,70.8464,70.3289,70.8464,9293.0
2020-03-24 15:10:00,75.39,75.41,75.02,75.35,8226.0,70.9311,70.9499,70.583,70.8934,8226.0
2020-03-24 15:15:00,75.28,75.42,74.83,74.94,30465.0,70.8276,70.9593,70.4042,70.5077,30465.0
2020-03-24 15:20:00,74.78,75.13,74.62,75.1,13677.0,70.3572,70.6864,70.2066,70.6582,13677.0
2020-03-24 15:25:00,75.01,75.28,74.66,75.19,5912.0,70.5735,70.8276,70.2442,70.7429,5912.0
2020-03-24 15:30:00,75.27,75.63,75.27,75.54,19196.0,70.8182,71.1569,70.8182,71.0722,19196.0
2020-03-24 15:35:00,75.52,76.45,75.51,76.27,18739.0,71.0534,71.9284,71.044,71.759,18739.0
2020-03-24 15:40:00,76.32,76.79,76.15,76.36,16810.0,71.8061,72.2483,71.6461,71.8437,16810.0
2020-03-24 15:45:00,76.29,76.53,75.61,75.92,13149.0,71.7778,72.0036,71.1381,71.4297,13149.0
2020-03-24 15:50:00,76.02,77.22,76.0,77.08,47485.0,71.5238,72.6528,71.505,72.5211,47485.0
2020-03-24 15:55:00,77.16,78.07,76.86,77.24,90345.0,72.5964,73.4526,72.3141,72.6717,90345.0
2020-03-25 09:30:00,76.23,78.52,75.3,78.05,43406.0,71.7214,73.8759,70.8464,73.4337,43406.0
2020-03-25 09:35:00,78.39,80.0,78.09,79.92,9184.0,73.7536,75.2684,73.4714,75.1931,9184.0
2020-03-25 09:40:00,80.74,80.74,78.52,78.52,15391.0,75.9646,75.9646,73.8759,73.8759,15391.0
2020-03-25 09:45:00,78.87,79.01,77.65,78.11,9464.0,74.2052,74.337,73.0574,73.4902,9464.0
2020-03-25 09:50:00,78.1,78.39,75.29,75.62,13274.0,73.4808,73.7536,70.837,71.1475,13274.0
2020-03-25 09:55:00,75.37,76.62,75.35,76.35,4000.0,70.9123,72.0883,70.8934,71.8343,4000.0
2020-03-25 10:00:00,76.1,76.68,75.95,76.66,13960.0,71.5991,72.1448,71.458,72.126,13960.0
2020-03-25 10:05:00,76.48,77.43,76.22,77.3,12866.0,71.9566,72.8504,71.712,72.7281,12866.0
2020-03-25 10:10:00,77.61,77.61,75.78,75.91,15533.0,73.0198,73.0198,71.298,71.4203,15533.0
2020-03-25 10:15:00,75.79,76.72,75.79,76.54,3354.0,71.3074,72.1824,71.3074,72.0131,3354.0
2020-03-25 10:20:00,76.73,78.09,76.68,77.3,16519.0,72.1918,73.4714,72.1448,72.7281,16519.0
2020-03-25 10:25:00,77.15,77.88,76.6,77.88,10676.0,72.587,73.2738,72.0695,73.2738,10676.0
2020-03-25 10:30:00,77.67,78.43,77.67,78.03,7250.0,73.0762,73.7913,73.0762,73.4149,7250.0
2020-03-25 10:35:00,78.15,78.17,77.52,78.1,14783.0,73.5278,73.5466,72.9351,73.4808,14783.0
2020-03-25 10:40:00,78.18,78.47,77.77,77.95,11884.0,73.5561,73.8289,73.1703,73.3397,11884.0
2020-03-25 10:45:00,78.04,78.1,77.12,77.33,14256.0,73.4243,73.4808,72.5588,72.7563,14256.0
2020-03-25 10:50:00,77.34,77.97,77.21,77.55,10453.0,72.7657,73.3585,72.6434,72.9633,10453.0
2020-03-25 10:55:00,77.39,78.77,77.36,78.73,7242.0,72.8128,74.1112,72.7846,74.0735,7242.0
2020-03-25 11:00:00,78.74,78.93,77.89,78.21,18587.0,74.0829,74.2617,73.2832,73.5843,18587.0
2020-03-25 11:05:00,78.3,79.0,78.24,78.7,9335.0,73.669,74.3276,73.6125,74.0453,9335.0
2020-03-25 11:10:00,78.8,78.84,77.91,78.18,12203.0,74.1394,74.177,73.302,73.5561,12203.0
2020-03-25 11:15:00,78.29,78.73,77.74,78.73,8028.0,73.6596,74.0735,73.1421,74.0735,8028.0
2020-03-25 11:20:00,78.5,78.71,77.87,78.05,15657.0,73.8571,74.0547,73.2644,73.4337,15657.0
2020-03-25 11:25:00,77.91,79.16,77.91,78.24,12917.0,73.302,74.4781,73.302,73.6125,12917.0
2020-03-25 11:30:00,78.05,78.49,78.03,78.18,9922.0,73.4337,73.8477,73.4149,73.5561,9922.0
2020-03-25 11:35:00,78.19,78.47,77.88,78.16,13706.0,73.5655,73.8289,73.2738,73.5372,13706.0
2020-03-25 11:40:00,78.18,78.38,77.55,77.55,9143.0,73.5561,73.7442,72.9633,72.9633,9143.0
2020-03-25 11:45:00,77.52,77.88,77.34,77.86,11777.0,72.9351,73.2738,72.7657,73.255,11777.0
2020-03-25 11:50:00,77.65,77.65,77.02,77.02,8085.0,73.0574,73.0574,72.4647,72.4647,8085.0
2020-03-25 11:55:00,77.18,77.34,76.64,76.78,25057.0,72.6152,72.7657,72.1071,72.2389,25057.0
2020-03-25 12:00:00,76.84,77.42,76.68,77.42,44097.0,72.2953,72.841,72.1448,72.841,44097.0
2020-03-25 12:05:00,77.36,77.46,76.94,76.99,14608.0,72.7846,72.8786,72.3894,72.4364,14608.0
2020-03-25 12:10:00,77.04,77.57,76.97,77.39,7522.0,72.4835,72.9821,72.4176,72.8128,7522.0
2020-03-25 12:15:00,77.51,77.89,77.5,77.63,7980.0,72.9257,73.2832,72.9163,73.0386,7980.0
2020-03-25 12:20:00,77.52,77.99,77.37,77.99,12651.0,72.9351,73.3773,72.794,73.3773,12651.0
2020-03-25 12:25:00,78.17,78.58,78.1,78.3,10805.0,73.5466,73.9324,73.4808,73.669,10805.0
2020-03-25 12:30:00,78.31,78.59,77.7,78.4,9959.0,73.6784,73.9418,73.1044,73.763,9959.0
2020-03-25 12:35:00,78.28,78.81,78.0,78.81,8298.0,73.6501,74.1488,73.3867,74.1488,8298.0
2020-03-25 12:40:00,78.57,79.1,78.55,78.98,9093.0,73.923,74.4216,73.9042,74.3087,9093.0
2020-03-25 12:45:00,79.0,79.53,78.95,79.35,9914.0,74.3276,74.8262,74.2805,74.6569,9914.0
2020-03-25 12:50:00,79.05,79.63,78.79,78.97,13985.0,74.3746,74.9203,74.13,74.2993,13985.0
2020-03-25 12:55:00,78.83,79.27,78.58,78.63,25014.0,74.1676,74.5816,73.9324,73.9794,25014.0
2020-03-25 13:00:00,78.64,79.74,78.64,79.43,13820.0,73.9889,75.0238,73.9889,74.7321,13820.0
2020-03-25 13:05:00,79.54,79.86,79.34,79.79,5293.0,74.8356,75.1367,74.6475,75.0708,5293.0
2020-03-25 13:10:00,79.81,80.23,79.65,80.11,8774.0,75.0897,75.4848,74.9391,75.3719,8774.0
2020-03-25 13:15:00,79.97,80.62,79.91,80.48,15475.0,75.2402,75.8517,75.1837,75.72,15475.0
2020-03-25 13:20:00,80.41,80.64,79.91,80.09,7641.0,75.6542,75.8706,75.1837,75.3531,7641.0
2020-03-25 13:25:00,79.91,80.29,79.57,80.29,9251.0,75.1837,75.5413,74.8638,75.5413,9251.0
2020-03-25 13:30:00,80.24,80.52,79.86,80.42,8756.0,75.4942,75.7577,75.1367,75.6636,8756.0
2020-03-25 13:35:00,80.4,80.58,80.22,80.44,10672.0,75.6448,75.8141,75.4754,75.6824,10672.0
2020-03-25 13:40:00,80.43,81.27,80.41,81.27,10465.0,75.673,76.4633,75.6542,76.4633,10465.0
2020-03-25 13:45:00,81.18,81.48,81.04,81.11,11311.0,76.3786,76.6609,76.2469,76.3128,11311.0
2020-03-25 13:50:00,81.17,81.35,80.34,80.37,17062.0,76.3692,76.5386,75.5883,75.6165,17062.0
2020-03-25 13:55:00,80.45,80.45,79.79,79.91,13396.0,75.6918,75.6918,75.0708,75.1837,13396.0
2020-03-25 14:00:00,80.0,80.03,78.94,79.19,8703.0,75.2684,75.2966,74.2711,74.5063,8703.0
2020-03-25 14:05:00,79.13,79.13,78.3,78.32,10685.0,74.4499,74.4499,73.669,73.6878,10685.0
2020-03-25 14:10:00,78.45,79.11,78.18,79.11,9183.0,73.8101,74.4311,73.5561,74.4311,9183.0
2020-03-25 14:15:00,79.14,79.35,78.94,79.22,17444.0,74.4593,74.6569,74.2711,74.5345,17444.0
2020-03-25 14:20:00,79.31,79.62,79.13,79.13,15221.0,74.6192,74.9109,74.4499,74.4499,15221.0
2020-03-25 14:25:00,79.11,79.47,78.71,79.47,8074.0,74.4311,74.7698,74.0547,74.7698,8074.0
2020-03-25 14:30:00,79.46,79.6,78.63,78.82,8936.0,74.7604,74.8921,73.9794,74.1582,8936.0
2020-03-25 14:35:00,78.73,79.45,78.69,79.45,7955.0,74.0735,74.7509,74.0359,74.7509,7955.0
2020-03-25 14:40:00,79.48,79.87,78.98,79.6,7313.0,74.7792,75.1461,74.3087,74.8921,7313.0
2020-03-25 14:45:00,79.55,80.46,79.54,80.31,12846.0,74.845,75.7012,74.8356,75.5601,12846.0
2020-03-25 14:50:00,80.33,80.35,79.77,80.3,14030.0,75.5789,75.5977,75.052,75.5507,14030.0
2020-03-25 14:55:00,80.22,81.07,80.21,80.54,9238.0,75.4754,76.2751,75.466,75.7765,9238.0
2020-03-25 15:00:00,80.63,80.84,80.43,80.78,18480.0,75.8612,76.0587,75.673,76.0023,18480.0
2020-03-25 15:05:00,80.77,80.78,80.19,80.28,19905.0,75.9929,76.0023,75.4472,75.5319,19905.0
2020-03-25 15:10:00,80.22,80.49,79.97,80.36,16824.0,75.4754,75.7294,75.2402,75.6071,16824.0
2020-03-25 15:15:00,80.43,80.43,80.02,80.34,20352.0,75.673,75.673,75.2872,75.5883,20352.0
2020-03-25 15:20:00,80.26,80.4,79.72,80.05,19110.0,75.513,75.6448,75.005,75.3155,19110.0
2020-03-25 15:25:00,80.12,80.37,79.7,80.17,18515.0,75.3813,75.6165,74.9862,75.4284,18515.0
2020-03-25 15:30:00,80.08,80.63,80.07,80.19,19381.0,75.3437,75.8612,75.3343,75.4472,19381.0
2020-03-25 15:35:00,80.3,80.52,79.71,79.85,24227.0,75.5507,75.7577,74.9956,75.1273,24227.0
2020-03-25 15:40:00,79.8,80.16,79.41,79.49,25024.0,75.0802,75.419,74.7133,74.7886,25024.0
2020-03-25 15:45:00,79.49,79.76,78.24,78.5,20283.0,74.7886,75.0426,73.6125,73.8571,20283.0
2020-03-25 15:50:00,78.4,78.4,76.32,77.06,69481.0,73.763,73.763,71.8061,72.5023,69481.0
2020-03-25 15:55:00,77.17,77.64,75.88,77.01,157358.0,72.6058,73.048,71.3921,72.4553,157358.0
2020-03-26 09:30:00,78.28,78.28,77.5,77.56,19276.0,73.6501,73.6501,72.9163,72.9727,19276.0
2020-03-26 09:35:00,77.83,78.02,76.27,78.02,10647.0,73.2268,73.4055,71.759,73.4055,10647.0
2020-03-26 09:40:00,77.67,78.08,77.33,77.33,7078.0,73.0762,73.462,72.7563,72.7563,7078.0
2020-03-26 09:45:00,77.9,77.9,76.78,77.14,4082.0,73.2926,73.2926,72.2389,72.5776,4082.0
2020-03-26 09:50:00,77.0,78.51,76.9,78.38,17709.0,72.4458,73.8665,72.3518,73.7442,17709.0
2020-03-26 09:55:00,78.64,79.41,78.29,78.94,19310.0,73.9889,74.7133,73.6596,74.2711,19310.0
2020-03-26 10:00:00,78.67,79.2,78.58,78.71,4700.0,74.0171,74.5157,73.9324,74.0547,4700.0
2020-03-26 10:05:00,78.73,79.51,78.73,79.43,14852.0,74.0735,74.8074,74.0735,74.7321,14852.0
2020-03-26 10:10:00,79.3,79.47,78.89,79.47,15268.0,74.6098,74.7698,74.2241,74.7698,15268.0
2020-03-26 10:15:00,79.37,80.43,79.27,80.43,6277.0,74.6757,75.673,74.5816,75.673,6277.0
2020-03-26 10:20:00,80.26,80.26,79.76,80.01,6857.0,75.513,75.513,75.0426,75.2778,6857.0
2020-03-26 10:25:00,79.89,79.89,79.2,79.57,4656.0,75.1649,75.1649,74.5157,74.8638,4656.0
2020-03-26 10:30:00,79.57,80.24,79.4,80.24,4747.0,74.8638,75.4942,74.7039,75.4942,4747.0
2020-03-26 10:35:00,80.36,80.36,78.86,78.86,9064.0,75.6071,75.6071,74.1958,74.1958,9064.0
2020-03-26 10:40:00,78.85,78.85,78.26,78.74,5490.0,74.1864,74.1864,73.6313,74.0829,5490.0
2020-03-26 10:45:00,78.75,78.86,78.0,78.13,3011.0,74.0923,74.1958,73.3867,73.509,3011.0
2020-03-26 10:50:00,78.31,78.7,78.0,78.24,5563.0,73.6784,74.0453,73.3867,73.6125,5563.0
2020-03-26 10:55:00,78.39,79.32,78.38,79.32,6979.0,73.7536,74.6286,73.7442,74.6286,6979.0
2020-03-26 11:00:00,79.61,79.84,78.85,79.84,12739.0,74.9015,75.1179,74.1864,75.1179,12739.0
2020-03-26 11:05:00,79.75,79.97,78.93,79.15,7739.0,75.0332,75.2402,74.2617,74.4687,7739.0
2020-03-26 11:10:00,79.16,79.77,79.02,79.27,7140.0,74.4781,75.052,74.3464,74.5816,7140.0
2020-03-26 11:15:00,79.44,79.83,79.36,79.83,4877.0,74.7415,75.1085,74.6663,75.1085,4877.0
2020-03-26 11:20:00,79.75,79.94,79.07,79.47,9433.0,75.0332,75.212,74.3934,74.7698,9433.0
2020-03-26 11:25:00,79.51,79.65,78.96,79.34,12221.0,74.8074,74.9391,74.2899,74.6475,12221.0
2020-03-26 11:30:00,79.23,80.02,79.09,79.86,5723.0,74.544,75.2872,74.4122,75.1367,5723.0
2020-03-26 11:35:00,79.86,79.86,79.24,79.58,8877.0,75.1367,75.1367,74.5534,74.8733,8877.0
2020-03-26 11:40:00,79.59,79.59,79.26,79.28,7443.0,74.8827,74.8827,74.5722,74.591,7443.0
2020-03-26 11:45:00,79.31,79.4,78.79,79.25,9711.0,74.6192,74.7039,74.13,74.5628,9711.0
2020-03-26 11:50:00,79.25,79.87,78.99,79.87,5300.0,74.5628,75.1461,74.3182,75.1461,5300.0
2020-03-26 11:55:00,79.64,79.82,79.03,79.82,8328.0,74.9297,75.0991,74.3558,75.0991,8328.0
2020-03-26 12:00:00,79.91,79.92,79.19,79.42,8981.0,75.1837,75.1931,74.5063,74.7227,8981.0
2020-03-26 12:05:00,79.43,79.76,79.17,79.4,31190.0,74.7321,75.0426,74.4875,74.7039,31190.0
2020-03-26 12:10:00,79.49,79.54,79.12,79.2,7320.0,74.7886,74.8356,74.4405,74.5157,7320.0
2020-03-26 12:15:00,79.2,79.45,79.15,79.3,10672.0,74.5157,74.7509,74.4687,74.6098,10672.0
2020-03-26 12:20:00,79.41,79.43,79.12,79.3,29459.0,74.7133,74.7321,74.4405,74.6098,29459.0
2020-03-26 12:25:00,79.3,79.85,79.18,79.79,11525.0,74.6098,75.1273,74.4969,75.0708,11525.0
2020-03-26 12:30:00,79.76,80.76,79.76,80.53,12137.0,75.0426,75.9835,75.0426,75.7671,12137.0
2020-03-26 12:35:00,80.67,80.75,80.27,80.75,7751.0,75.8988,75.9741,75.5224,75.9741,7751.0
2020-03-26 12:40:00,80.68,80.71,80.28,80.46,9471.0,75.9082,75.9364,75.5319,75.7012,9471.0
2020-03-26 12:45:00,80.44,80.78,80.26,80.36,7643.0,75.6824,76.0023,75.513,75.6071,7643.0
2020-03-26 12:50:00,80.55,80.82,80.32,80.5,12832.0,75.7859,76.0399,75.5695,75.7388,12832.0
2020-03-26 12:55:00,80.53,80.72,80.38,80.71,8878.0,75.7671,75.9458,75.6259,75.9364,8878.0
2020-03-26 13:00:00,80.69,80.73,80.46,80.59,5658.0,75.9176,75.9552,75.7012,75.8235,5658.0
2020-03-26 13:05:00,80.51,80.52,79.62,79.76,7541.0,75.7483,75.7577,74.9109,75.0426,7541.0
2020-03-26 13:10:00,79.69,79.69,79.35,79.6,6887.0,74.9767,74.9767,74.6569,74.8921,6887.0
2020-03-26 13:15:00,79.51,80.07,79.48,79.81,3172.0,74.8074,75.3343,74.7792,75.0897,3172.0
2020-03-26 13:20:00,79.71,79.85,79.41,79.85,4349.0,74.9956,75.1273,74.7133,75.1273,4349.0
2020-03-26 13:25:00,79.96,80.13,79.94,80.01,4356.0,75.2308,75.3907,75.212,75.2778,4356.0
2020-03-26 13:30:00,79.9,79.97,79.57,79.97,5274.0,75.1743,75.2402,74.8638,75.2402,5274.0
2020-03-26 13:35:00,80.1,80.2,79.83,80.14,4990.0,75.3625,75.4566,75.1085,75.4001,4990.0
2020-03-26 13:40:00,80.27,80.45,80.14,80.45,5447.0,75.5224,75.6918,75.4001,75.6918,5447.0
2020-03-26 13:45:00,80.31,80.79,80.31,80.79,5886.0,75.5601,76.0117,75.5601,76.0117,5886.0
2020-03-26 13:50:00,80.69,80.7,80.4,80.48,9131.0,75.9176,75.927,75.6448,75.72,9131.0
2020-03-26 13:55:00,80.41,80.5,80.13,80.49,7726.0,75.6542,75.7388,75.3907,75.7294,7726.0
2020-03-26 14:00:00,80.52,80.72,80.35,80.71,10721.0,75.7577,75.9458,75.5977,75.9364,10721.0
2020-03-26 14:05:00,80.58,80.59,80.32,80.52,8840.0,75.8141,75.8235,75.5695,75.7577,8840.0
2020-03-26 14:10:00,80.62,80.74,80.4,80.49,12230.0,75.8517,75.9646,75.6448,75.7294,12230.0
2020-03-26 14:15:00,80.45,80.75,80.4,80.6,9224.0,75.6918,75.9741,75.6448,75.8329,9224.0
2020-03-26 14:20:00,80.61,80.74,80.23,80.45,12867.0,75.8423,75.9646,75.4848,75.6918,12867.0
2020-03-26 14:25:00,80.59,80.72,80.29,80.29,7702.0,75.8235,75.9458,75.5413,75.5413,7702.0
2020-03-26 14:30:00,80.37,80.91,80.36,80.86,7377.0,75.6165,76.1246,75.6071,76.0775,7377.0
2020-03-26 14:35:00,80.76,80.76,80.39,80.4,9663.0,75.9835,75.9835,75.6353,75.6448,9663.0
2020-03-26 14:40:00,80.09,80.31,79.91,79.91,6203.0,75.3531,75.5601,75.1837,75.1837,6203.0
2020-03-26 14:45:00,79.78,80.11,79.77,79.86,8456.0,75.0614,75.3719,75.052,75.1367,8456.0
2020-03-26 14:50:00,79.93,80.11,79.81,79.81,6110.0,75.2026,75.3719,75.0897,75.0897,6110.0
2020-03-26 14:55:00,79.84,80.19,79.61,79.99,7985.0,75.1179,75.4472,74.9015,75.259,7985.0
2020-03-26 15:00:00,79.96,80.0,79.64,79.88,7325.0,75.2308,75.2684,74.9297,75.1555,7325.0
2020-03-26 15:05:00,79.85,79.87,79.46,79.5,9521.0,75.1273,75.1461,74.7604,74.798,9521.0
2020-03-26 15:10:00,79.46,79.63,79.28,79.38,14056.0,74.7604,74.9203,74.591,74.6851,14056.0
2020-03-26 15:15:00,79.38,79.64,79.27,79.46,14531.0,74.6851,74.9297,74.5816,74.7604,14531.0
2020-03-26 15:20:00,79.54,79.74,79.45,79.57,13723.0,74.8356,75.0238,74.7509,74.8638,13723.0
2020-03-26 15:25:00,79.62,79.91,79.58,79.71,8457.0,74.9109,75.1837,74.8733,74.9956,8457.0
2020-03-26 15:30:00,79.73,80.04,79.64,79.75,16554.0,75.0144,75.306,74.9297,75.0332,16554.0
2020-03-26 15:35:00,79.78,79.83,78.74,78.82,16911.0,75.0614,75.1085,74.0829,74.1582,16911.0
2020-03-26 15:40:00,78.96,79.36,78.86,79.14,17392.0,74.2899,74.6663,74.1958,74.4593,17392.0
2020-03-26 15:45:00,79.02,79.08,78.62,78.67,23520.0,74.3464,74.4028,73.97,74.0171,23520.0
2020-03-26 15:50:00,78.74,80.89,78.74,80.5,61234.0,74.0829,76.1058,74.0829,75.7388,61234.0
2020-03-26 15:55:00,80.68,81.07,79.92,80.94,152832.0,75.9082,76.2751,75.1931,76.1528,152832.0
2020-03-27 09:30:00,77.88,78.62,77.68,78.06,12718.0,73.2738,73.97,73.0856,73.4432,12718.0
2020-03-27 09:35:00,77.95,78.25,77.89,77.97,4368.0,73.3397,73.6219,73.2832,73.3585,4368.0
2020-03-27 09:40:00,77.83,78.64,77.83,78.36,4502.0,73.2268,73.9889,73.2268,73.7254,4502.0
2020-03-27 09:45:00,78.45,78.45,77.85,77.89,5380.0,73.8101,73.8101,73.2456,73.2832,5380.0
2020-03-27 09:50:00,78.16,78.9,77.92,78.66,11309.0,73.5372,74.2335,73.3114,74.0077,11309.0
2020-03-27 09:55:00,78.55,78.99,78.38,78.96,4245.0,73.9042,74.3182,73.7442,74.2899,4245.0
2020-03-27 10:00:00,78.87,79.03,78.48,78.89,9102.0,74.2052,74.3558,73.8383,74.2241,9102.0
2020-03-27 10:05:00,79.01,79.07,78.79,79.05,5020.0,74.337,74.3934,74.13,74.3746,5020.0
2020-03-27 10:10:00,79.0,79.3,78.93,79.3,6684.0,74.3276,74.6098,74.2617,74.6098,6684.0
2020-03-27 10:15:00,79.3,79.41,78.89,79.15,4825.0,74.6098,74.7133,74.2241,74.4687,4825.0
2020-03-27 10:20:00,79.09,79.39,78.94,78.99,8600.0,74.4122,74.6945,74.2711,74.3182,8600.0
2020-03-27 10:25:00,78.96,79.26,78.76,78.95,3924.0,74.2899,74.5722,74.1018,74.2805,3924.0
2020-03-27 10:30:00,78.96,79.13,78.66,78.84,3040.0,74.2899,74.4499,74.0077,74.177,3040.0
2020-03-27 10:35:00,78.89,79.0,78.66,78.84,9432.0,74.2241,74.3276,74.0077,74.177,9432.0
2020-03-27 10:40:00,78.78,79.2,78.77,78.79,8208.0,74.1206,74.5157,74.1112,74.13,8208.0
2020-03-27 10:45:00,78.95,79.23,78.66,79.21,5201.0,74.2805,74.544,74.0077,74.5251,5201.0
2020-03-27 10:50:00,79.17,79.7,79.01,79.7,4721.0,74.4875,74.9862,74.337,74.9862,4721.0
2020-03-27 10:55:00,79.77,80.57,79.47,80.44,10505.0,75.052,75.8047,74.7698,75.6824,10505.0
2020-03-27 11:00:00,80.45,80.51,80.14,80.45,4590.0,75.6918,75.7483,75.4001,75.6918,4590.0
2020-03-27 11:05:00,80.56,81.2,80.23,81.12,5482.0,75.7953,76.3974,75.4848,76.3222,5482.0
2020-03-27 11:10:00,81.2,81.2,80.39,80.47,2965.0,76.3974,76.3974,75.6353,75.7106,2965.0
2020-03-27 11:15:00,80.63,81.23,80.62,81.14,1921.0,75.8612,76.4257,75.8517,76.341,1921.0
2020-03-27 11:20:00,81.17,81.21,80.62,80.63,3788.0,76.3692,76.4068,75.8517,75.8612,3788.0
2020-03-27 11:25:00,80.51,81.04,80.01,80.28,7799.0,75.7483,76.2469,75.2778,75.5319,7799.0
2020-03-27 11:30:00,80.52,80.61,80.22,80.6,5918.0,75.7577,75.8423,75.4754,75.8329,5918.0
2020-03-27 11:35:00,80.6,80.79,80.34,80.45,6080.0,75.8329,76.0117,75.5883,75.6918,6080.0
2020-03-27 11:40:00,80.36,80.4,79.91,80.01,3243.0,75.6071,75.6448,75.1837,75.2778,3243.0
2020-03-27 11:45:00,80.07,80.07,79.71,79.96,4356.0,75.3343,75.3343,74.9956,75.2308,4356.0
2020-03-27 11:50:00,80.13,80.13,79.82,79.89,1077.0,75.3907,75.3907,75.0991,75.1649,1077.0
2020-03-27 11:55:00,79.9,79.9,78.9,78.9,7369.0,75.1743,75.1743,74.2335,74.2335,7369.0
2020-03-27 12:00:00,79.0,79.23,78.91,78.92,3260.0,74.3276,74.544,74.2429,74.2523,3260.0
2020-03-27 12:05:00,78.92,79.27,78.92,79.27,4761.0,74.2523,74.5816,74.2523,74.5816,4761.0
2020-03-27 12:10:00,79.41,79.64,79.37,79.43,2704.0,74.7133,74.9297,74.6757,74.7321,2704.0
2020-03-27 12:15:00,79.52,79.91,79.38,79.91,9326.0,74.8168,75.1837,74.6851,75.1837,9326.0
2020-03-27 12:20:00,80.01,80.11,79.71,79.92,2738.0,75.2778,75.3719,74.9956,75.1931,2738.0
2020-03-27 12:25:00,79.92,80.28,79.92,80.18,3368.0,75.1931,75.5319,75.1931,75.4378,3368.0
2020-03-27 12:30:00,80.22,80.93,80.12,80.45,7479.0,75.4754,76.1434,75.3813,75.6918,7479.0
2020-03-27 12:35:00,80.62,80.85,80.48,80.85,2492.0,75.8517,76.0681,75.72,76.0681,2492.0
2020-03-27 12:40:00,80.76,80.76,80.57,80.69,2268.0,75.9835,75.9835,75.8047,75.9176,2268.0
2020-03-27 12:45:00,80.61,80.61,80.0,80.0,2700.0,75.8423,75.8423,75.2684,75.2684,2700.0
2020-03-27 12:50:00,79.91,80.38,79.67,80.23,2736.0,75.1837,75.6259,74.9579,75.4848,2736.0
2020-03-27 12:55:00,80.33,80.35,79.98,80.33,1505.0,75.5789,75.5977,75.2496,75.5789,1505.0
2020-03-27 13:00:00,80.32,80.38,80.27,80.32,843.0,75.5695,75.6259,75.5224,75.5695,843.0
2020-03-27 13:05:00,80.25,80.25,79.68,79.73,4439.0,75.5036,75.5036,74.9673,75.0144,4439.0
2020-03-27 13:10:00,79.84,79.95,79.66,79.72,1306.0,75.1179,75.2214,74.9485,75.005,1306.0
2020-03-27 13:15:00,79.62,79.73,79.51,79.59,3210.0,74.9109,75.0144,74.8074,74.8827,3210.0
2020-03-27 13:20:00,79.53,79.92,79.53,79.92,4898.0,74.8262,75.1931,74.8262,75.1931,4898.0
2020-03-27 13:25:00,79.84,80.01,79.49,79.62,5510.0,75.1179,75.2778,74.7886,74.9109,5510.0
2020-03-27 13:30:00,79.73,80.19,79.63,80.19,4660.0,75.0144,75.4472,74.9203,75.4472,4660.0
2020-03-27 13:35:00,80.32,81.04,80.04,81.04,4574.0,75.5695,76.2469,75.306,76.2469,4574.0
2020-03-27 13:40:00,81.05,81.46,80.99,81.18,11408.0,76.2563,76.6421,76.1999,76.3786,11408.0
2020-03-27 13:45:00,81.25,81.37,81.04,81.31,2519.0,76.4445,76.5574,76.2469,76.5009,2519.0
2020-03-27 13:50:00,81.23,81.33,80.93,80.93,3761.0,76.4257,76.5198,76.1434,76.1434,3761.0
2020-03-27 13:55:00,81.08,81.23,80.71,80.8,8668.0,76.2845,76.4257,75.9364,76.0211,8668.0
2020-03-27 14:00:00,80.72,80.9,80.44,80.59,2855.0,75.9458,76.1152,75.6824,75.8235,2855.0
2020-03-27 14:05:00,80.51,80.74,80.51,80.54,4616.0,75.7483,75.9646,75.7483,75.7765,4616.0
2020-03-27 14:10:00,80.49,80.78,80.43,80.73,4390.0,75.7294,76.0023,75.673,75.9552,4390.0
2020-03-27 14:15:00,80.73,81.12,80.71,81.12,2756.0,75.9552,76.3222,75.9364,76.3222,2756.0
2020-03-27 14:20:00,80.95,80.97,80.74,80.74,4210.0,76.1622,76.181,75.9646,75.9646,4210.0
2020-03-27 14:25:00,80.63,81.05,80.45,80.84,7394.0,75.8612,76.2563,75.6918,76.0587,7394.0
2020-03-27 14:30:00,80.85,81.26,80.8,81.26,5404.0,76.0681,76.4539,76.0211,76.4539,5404.0
2020-03-27 14:35:00,81.32,81.42,81.13,81.21,6595.0,76.5103,76.6044,76.3316,76.4068,6595.0
2020-03-27 14:40:00,81.25,81.53,80.88,80.89,8606.0,76.4445,76.7079,76.0964,76.1058,8606.0
2020-03-27 14:45:00,80.8,81.17,80.8,80.94,3671.0,76.0211,76.3692,76.0211,76.1528,3671.0
2020-03-27 14:50:00,80.88,81.26,80.79,81.22,12350.0,76.0964,76.4539,76.0117,76.4163,12350.0
2020-03-27 14:55:00,81.15,81.57,81.1,81.56,13106.0,76.3504,76.7456,76.3034,76.7361,13106.0
2020-03-27 15:00:00,81.59,81.65,80.86,81.02,18028.0,76.7644,76.8208,76.0775,76.2281,18028.0
2020-03-27 15:05:00,81.02,81.21,80.74,80.88,18219.0,76.2281,76.4068,75.9646,76.0964,18219.0
2020-03-27 15:10:00,81.09,81.35,80.68,80.68,52827.0,76.2939,76.5386,75.9082,75.9082,52827.0
2020-03-27 15:15:00,80.7,81.4,80.67,81.15,26716.0,75.927,76.5856,75.8988,76.3504,26716.0
2020-03-27 15:20:00,81.23,82.54,81.23,82.51,7972.0,76.4257,77.6582,76.4257,77.63,7972.0
2020-03-27 15:25:00,82.42,83.1,82.31,82.69,10365.0,77.5453,78.1851,77.4418,77.7993,10365.0
2020-03-27 15:30:00,82.74,82.82,82.21,82.43,12336.0,77.8464,77.9216,77.3477,77.5547,12336.0
2020-03-27 15:35:00,82.49,82.64,82.11,82.23,23865.0,77.6111,77.7523,77.2536,77.3665,23865.0
2020-03-27 15:40:00,82.19,82.2,81.42,81.64,20426.0,77.3289,77.3383,76.6044,76.8114,20426.0
2020-03-27 15:45:00,81.76,81.78,80.77,80.96,27447.0,76.9243,76.9431,75.9929,76.1716,27447.0
2020-03-27 15:50:00,80.81,80.96,79.66,79.73,40128.0,76.0305,76.1716,74.9485,75.0144,40128.0
2020-03-27 15:55:00,79.84,80.24,79.7,80.2,82298.0,75.1179,75.4942,74.9862,75.4566,82298.0
2020-03-30 09:30:00,81.35,81.56,80.29,80.71,19695.0,76.5386,76.7361,75.5413,75.9364,19695.0
2020-03-30 09:35:00,80.56,80.57,78.79,80.48,3549.0,75.7953,75.8047,74.13,75.72,3549.0
2020-03-30 09:40:00,80.4,80.69,79.73,80.43,700.0,75.6448,75.9176,75.0144,75.673,700.0
2020-03-30 09:45:00,80.46,80.71,79.61,80.36,2150.0,75.7012,75.9364,74.9015,75.6071,2150.0
2020-03-30 09:50:00,80.69,80.84,80.02,80.6,3946.0,75.9176,76.0587,75.2872,75.8329,3946.0
2020-03-30 09:55:00,80.03,80.03,79.17,79.41,6137.0,75.2966,75.2966,74.4875,74.7133,6137.0
2020-03-30 10:00:00,79.59,80.0,79.4,79.81,14462.0,74.8827,75.2684,74.7039,75.0897,14462.0
2020-03-30 10:05:00,79.98,80.14,79.96,79.97,1120.0,75.2496,75.4001,75.2308,75.2402,1120.0
2020-03-30 10:10:00,79.8,79.88,79.18,79.83,5952.0,75.0802,75.1555,74.4969,75.1085,5952.0
2020-03-30 10:15:00,79.95,80.28,79.78,80.05,4191.0,75.2214,75.5319,75.0614,75.3155,4191.0
2020-03-30 10:20:00,80.22,80.49,79.82,79.85,5695.0,75.4754,75.7294,75.0991,75.1273,5695.0
2020-03-30 10:25:00,79.9,79.9,79.44,79.61,2201.0,75.1743,75.1743,74.7415,74.9015,2201.0
2020-03-30 10:30:00,79.61,79.86,79.61,79.86,1922.0,74.9015,75.1367,74.9015,75.1367,1922.0
2020-03-30 10:35:00,79.99,80.18,79.99,80.07,1796.0,75.259,75.4378,75.259,75.3343,1796.0
2020-03-30 10:40:00,79.94,80.16,79.78,79.89,5291.0,75.212,75.419,75.0614,75.1649,5291.0
2020-03-30 10:45:00,79.89,80.12,79.89,80.06,2200.0,75.1649,75.3813,75.1649,75.3249,2200.0
2020-03-30 10:50:00,79.86,79.86,79.29,79.29,4931.0,75.1367,75.1367,74.6004,74.6004,4931.0
2020-03-30 10:55:00,79.27,79.33,78.59,79.01,3445.0,74.5816,74.638,73.9418,74.337,3445.0
2020-03-30 11:00:00,79.04,79.85,79.03,79.85,2300.0,74.3652,75.1273,74.3558,75.1273,2300.0
2020-03-30 11:05:00,79.78,80.16,79.7,79.77,10634.0,75.0614,75.419,74.9862,75.052,10634.0
2020-03-30 11:10:00,79.82,80.36,79.82,79.98,9094.0,75.0991,75.6071,75.0991,75.2496,9094.0
2020-03-30 11:15:00,79.86,79.99,79.78,79.83,3151.0,75.1367,75.259,75.0614,75.1085,3151.0
2020-03-30 11:20:00,79.88,80.04,79.57,79.8,6151.0,75.1555,75.306,74.8638,75.0802,6151.0
2020-03-30 11:25:00,79.61,79.87,79.34,79.76,2198.0,74.9015,75.1461,74.6475,75.0426,2198.0
2020-03-30 11:30:00,79.88,80.01,79.68,79.8,2208.0,75.1555,75.2778,74.9673,75.0802,2208.0
2020-03-30 11:35:00,79.82,79.82,79.48,79.62,3012.0,75.0991,75.0991,74.7792,74.9109,3012.0
2020-03-30 11:40:00,79.59,79.82,79.54,79.7,3020.0,74.8827,75.0991,74.8356,74.9862,3020.0
2020-03-30 11:45:00,79.68,79.84,79.44,79.69,3665.0,74.9673,75.1179,74.7415,74.9767,3665.0
2020-03-30 11:50:00,79.7,79.71,79.58,79.67,800.0,74.9862,74.9956,74.8733,74.9579,800.0
2020-03-30 11:55:00,79.57,79.9,79.57,79.71,4609.0,74.8638,75.1743,74.8638,74.9956,4609.0
2020-03-30 12:00:00,79.64,79.78,79.54,79.7,55890.0,74.9297,75.0614,74.8356,74.9862,55890.0
2020-03-30 12:05:00,79.7,79.8,79.42,79.42,22692.0,74.9862,75.0802,74.7227,74.7227,22692.0
2020-03-30 12:10:00,79.59,79.91,79.58,79.86,2363.0,74.8827,75.1837,74.8733,75.1367,2363.0
2020-03-30 12:15:00,79.96,80.4,79.83,80.19,4535.0,75.2308,75.6448,75.1085,75.4472,4535.0
2020-03-30 12:20:00,80.14,80.15,79.91,80.03,2459.0,75.4001,75.4095,75.1837,75.2966,2459.0
2020-03-30 12:25:00,80.11,80.36,80.11,80.29,1102.0,75.3719,75.6071,75.3719,75.5413,1102.0
2020-03-30 12:30:00,80.18,80.21,79.83,79.84,4297.0,75.4378,75.466,75.1085,75.1179,4297.0
2020-03-30 12:35:00,79.84,80.27,79.77,80.27,3700.0,75.1179,75.5224,75.052,75.5224,3700.0
2020-03-30 12:40:00,80.23,80.23,79.98,80.1,2300.0,75.4848,75.4848,75.2496,75.3625,2300.0
2020-03-30 12:45:00,80.11,80.18,79.9,80.15,3678.0,75.3719,75.4378,75.1743,75.4095,3678.0
2020-03-30 12:50:00,80.15,80.38,80.15,80.28,27168.0,75.4095,75.6259,75.4095,75.5319,27168.0
2020-03-30 12:55:00,80.14,80.61,80.14,80.46,2917.0,75.4001,75.8423,75.4001,75.7012,2917.0
2020-03-30 13:00:00,80.35,80.39,80.14,80.37,6375.0,75.5977,75.6353,75.4001,75.6165,6375.0
2020-03-30 13:05:00,80.3,80.52,80.29,80.37,2378.0,75.5507,75.7577,75.5413,75.6165,2378.0
2020-03-30 13:10:00,80.45,80.84,80.45,80.7,4247.0,75.6918,76.0587,75.6918,75.927,4247.0
2020-03-30 13:15:00,80.95,81.19,80.84,81.08,2105.0,76.1622,76.388,76.0587,76.2845,2105.0
2020-03-30 13:20:00,81.12,81.29,80.9,81.23,4383.0,76.3222,76.4821,76.1152,76.4257,4383.0
2020-03-30 13:25:00,81.15,81.44,81.07,81.42,2398.0,76.3504,76.6232,76.2751,76.6044,2398.0
2020-03-30 13:30:00,81.45,81.54,81.0,81.2,5318.0,76.6327,76.7173,76.2093,76.3974,5318.0
2020-03-30 13:35:00,81.22,81.22,80.99,81.09,1182.0,76.4163,76.4163,76.1999,76.2939,1182.0
2020-03-30 13:40:00,81.01,81.01,80.48,80.91,4014.0,76.2187,76.2187,75.72,76.1246,4014.0
2020-03-30 13:45:00,80.76,81.2,80.76,81.08,3712.0,75.9835,76.3974,75.9835,76.2845,3712.0
2020-03-30 13:50:00,81.08,81.25,80.9,81.2,3133.0,76.2845,76.4445,76.1152,76.3974,3133.0
2020-03-30 13:55:00,81.14,81.42,80.98,81.36,14245.0,76.341,76.6044,76.1905,76.548,14245.0
2020-03-30 14:00:00,81.31,81.85,81.24,81.5,11840.0,76.5009,77.009,76.4351,76.6797,11840.0
2020-03-30 14:05:00,81.52,81.83,81.46,81.82,3811.0,76.6985,76.9902,76.6421,76.9808,3811.0
2020-03-30 14:10:00,81.58,81.58,81.27,81.41,17208.0,76.755,76.755,76.4633,76.595,17208.0
2020-03-30 14:15:00,81.37,81.54,81.16,81.34,5759.0,76.5574,76.7173,76.3598,76.5292,5759.0
2020-03-30 14:20:00,81.32,81.54,81.04,81.38,6011.0,76.5103,76.7173,76.2469,76.5668,6011.0
2020-03-30 14:25:00,81.36,81.62,81.26,81.62,2941.0,76.548,76.7926,76.4539,76.7926,2941.0
2020-03-30 14:30:00,81.47,81.64,81.42,81.47,2102.0,76.6515,76.8114,76.6044,76.6515,2102.0
2020-03-30 14:35:00,81.57,81.57,81.37,81.56,2400.0,76.7456,76.7456,76.5574,76.7361,2400.0
2020-03-30 14:40:00,81.58,81.81,81.56,81.81,2950.0,76.755,76.9714,76.7361,76.9714,2950.0
2020-03-30 14:45:00,81.89,82.09,81.67,81.81,4002.0,77.0466,77.2348,76.8396,76.9714,4002.0
2020-03-30 14:50:00,81.78,82.08,81.7,81.93,7405.0,76.9431,77.2254,76.8679,77.0843,7405.0
2020-03-30 14:55:00,81.84,82.11,81.72,81.98,6281.0,76.9996,77.2536,76.8867,77.1313,6281.0
2020-03-30 15:00:00,81.96,82.48,81.92,82.32,4982.0,77.1125,77.6017,77.0749,77.4512,4982.0
2020-03-30 15:05:00,82.45,82.63,82.25,82.52,6799.0,77.5735,77.7429,77.3853,77.6394,6799.0
2020-03-30 15:10:00,82.48,82.89,82.48,82.65,6370.0,77.6017,77.9875,77.6017,77.7617,6370.0
2020-03-30 15:15:00,82.74,82.75,82.35,82.72,4621.0,77.8464,77.8558,77.4794,77.8275,4621.0
2020-03-30 15:20:00,82.75,82.93,82.34,82.34,9142.0,77.8558,78.0251,77.47,77.47,9142.0
2020-03-30 15:25:00,82.26,82.45,81.63,82.19,10994.0,77.3947,77.5735,76.802,77.3289,10994.0
2020-03-30 15:30:00,82.09,82.51,82.09,82.51,9753.0,77.2348,77.63,77.2348,77.63,9753.0
2020-03-30 15:35:00,82.5,83.1,82.15,83.09,8103.0,77.6206,78.1851,77.2913,78.1757,8103.0
2020-03-30 15:40:00,83.15,83.37,82.84,82.95,14250.0,78.2321,78.4391,77.9404,78.0439,14250.0
2020-03-30 15:45:00,82.96,83.46,82.96,83.11,8965.0,78.0533,78.5238,78.0533,78.1945,8965.0
2020-03-30 15:50:00,83.11,83.47,82.9,83.32,65420.0,78.1945,78.5332,77.9969,78.3921,65420.0
2020-03-30 15:55:00,83.37,83.42,82.83,83.36,48353.0,78.4391,78.4861,77.931,78.4297,48353.0
2020-03-31 09:30:00,82.23,82.99,81.8,82.04,17082.0,77.3665,78.0816,76.962,77.1878,17082.0
2020-03-31 09:35:00,81.06,82.28,81.05,81.12,16634.0,76.2657,77.4136,76.2563,76.3222,16634.0
2020-03-31 09:40:00,81.42,82.25,81.42,82.11,15504.0,76.6044,77.3853,76.6044,77.2536,15504.0
2020-03-31 09:45:00,82.03,82.36,81.38,81.63,9683.0,77.1784,77.4888,76.5668,76.802,9683.0
2020-03-31 09:50:00,81.63,82.43,81.52,81.92,14086.0,76.802,77.5547,76.6985,77.0749,14086.0
2020-03-31 09:55:00,82.05,82.54,81.89,82.21,11396.0,77.1972,77.6582,77.0466,77.3477,11396.0
2020-03-31 10:00:00,82.0,82.6,82.0,82.34,12140.0,77.1501,77.7146,77.1501,77.47,12140.0
2020-03-31 10:05:00,82.52,82.71,82.22,82.29,13216.0,77.6394,77.8181,77.3571,77.423,13216.0
2020-03-31 10:10:00,82.44,83.33,82.28,83.03,46930.0,77.5641,78.4015,77.4136,78.1192,46930.0
2020-03-31 10:15:00,83.02,83.09,82.44,82.9,8614.0,78.1098,78.1757,77.5641,77.9969,8614.0
2020-03-31 10:20:00,82.91,83.14,82.75,83.04,9323.0,78.0063,78.2227,77.8558,78.1286,9323.0
2020-03-31 10:25:00,83.0,83.12,82.77,83.05,12610.0,78.091,78.2039,77.8746,78.138,12610.0
2020-03-31 10:30:00,83.13,83.36,82.97,83.16,13603.0,78.2133,78.4297,78.0628,78.2415,13603.0
2020-03-31 10:35:00,83.15,83.48,83.15,83.2,7065.0,78.2321,78.5426,78.2321,78.2792,7065.0
2020-03-31 10:40:00,83.17,83.26,82.95,83.13,12198.0,78.2509,78.3356,78.0439,78.2133,12198.0
2020-03-31 10:45:00,83.04,83.24,82.8,82.92,5849.0,78.1286,78.3168,77.9028,78.0157,5849.0
2020-03-31 10:50:00,83.09,83.44,82.93,83.12,10986.0,78.1757,78.505,78.0251,78.2039,10986.0
2020-03-31 10:55:00,83.2,83.43,82.78,82.78,5923.0,78.2792,78.4955,77.884,77.884,5923.0
2020-03-31 11:00:00,82.91,82.92,82.25,82.26,2719.0,78.0063,78.0157,77.3853,77.3947,2719.0
2020-03-31 11:05:00,82.35,82.41,82.08,82.25,4968.0,77.4794,77.5359,77.2254,77.3853,4968.0
2020-03-31 11:10:00,82.33,82.47,82.03,82.4,5610.0,77.4606,77.5923,77.1784,77.5265,5610.0
2020-03-31 11:15:00,82.59,82.86,82.4,82.48,6159.0,77.7052,77.9593,77.5265,77.6017,6159.0
2020-03-31 11:20:00,82.56,82.79,82.22,82.3,10958.0,77.677,77.8934,77.3571,77.4324,10958.0
2020-03-31 11:25:00,82.39,82.67,82.24,82.59,9500.0,77.5171,77.7805,77.3759,77.7052,9500.0
2020-03-31 11:30:00,82.65,82.77,82.48,82.62,5722.0,77.7617,77.8746,77.6017,77.7335,5722.0
2020-03-31 11:35:00,82.76,82.76,82.43,82.65,8953.0,77.8652,77.8652,77.5547,77.7617,8953.0
2020-03-31 11:40:00,82.62,82.9,82.58,82.6,6413.0,77.7335,77.9969,77.6958,77.7146,6413.0
2020-03-31 11:45:00,82.59,82.75,82.32,82.47,5105.0,77.7052,77.8558,77.4512,77.5923,5105.0
2020-03-31 11:50:00,82.58,82.61,82.33,82.38,2202.0,77.6958,77.724,77.4606,77.5076,2202.0
2020-03-31 11:55:00,82.31,82.5,82.26,82.5,2261.0,77.4418,77.6206,77.3947,77.6206,2261.0
2020-03-31 12:00:00,82.46,82.47,82.05,82.05,5992.0,77.5829,77.5923,77.1972,77.1972,5992.0
2020-03-31 12:05:00,82.09,82.34,82.09,82.33,1525.0,77.2348,77.47,77.2348,77.4606,1525.0
2020-03-31 12:10:00,82.38,82.42,82.26,82.34,1200.0,77.5076,77.5453,77.3947,77.47,1200.0
2020-03-31 12:15:00,82.34,82.34,81.94,82.08,2028.0,77.47,77.47,77.0937,77.2254,2028.0
2020-03-31 12:20:00,82.09,82.09,81.78,82.0,2638.0,77.2348,77.2348,76.9431,77.1501,2638.0
2020-03-31 12:25:00,81.95,82.07,81.71,82.07,11342.0,77.1031,77.216,76.8773,77.216,11342.0
2020-03-31 12:30:00,82.1,82.17,81.8,82.07,6488.0,77.2442,77.3101,76.962,77.216,6488.0
2020-03-31 12:35:00,81.97,82.13,81.88,82.04,27415.0,77.1219,77.2724,77.0372,77.1878,27415.0
2020-03-31 12:40:00,82.15,82.22,81.9,81.95,9056.0,77.2913,77.3571,77.056,77.1031,9056.0
2020-03-31 12:45:00,81.8,82.19,81.7,82.11,9937.0,76.962,77.3289,76.8679,77.2536,9937.0
2020-03-31 12:50:00,82.12,82.12,81.91,82.0,6143.0,77.263,77.263,77.0654,77.1501,6143.0
2020-03-31 12:55:00,81.99,82.08,81.93,82.02,15504.0,77.1407,77.2254,77.0843,77.1689,15504.0
2020-03-31 13:00:00,82.04,82.17,81.98,82.02,4720.0,77.1878,77.3101,77.1313,77.1689,4720.0
2020-03-31 13:05:00,82.03,82.27,82.0,82.24,7900.0,77.1784,77.4042,77.1501,77.3759,7900.0
2020-03-31 13:10:00,82.16,82.25,82.0,82.12,6900.0,77.3007,77.3853,77.1501,77.263,6900.0
2020-03-31 13:15:00,82.05,82.12,81.93,82.06,8709.0,77.1972,77.263,77.0843,77.2066,8709.0
2020-03-31 13:20:00,82.01,82.13,81.87,81.87,12368.0,77.1595,77.2724,77.0278,77.0278,12368.0
2020-03-31 13:25:00,81.94,82.17,81.85,81.85,3604.0,77.0937,77.3101,77.009,77.009,3604.0
2020-03-31 13:30:00,81.92,82.26,81.85,82.11,7519.0,77.0749,77.3947,77.009,77.2536,7519.0
2020-03-31 13:35:00,82.11,82.18,82.0,82.05,6543.0,77.2536,77.3195,77.1501,77.1972,6543.0
2020-03-31 13:40:00,82.05,82.21,82.0,82.06,7124.0,77.1972,77.3477,77.1501,77.2066,7124.0
2020-03-31 13:45:00,82.1,82.1,82.02,82.06,2885.0,77.2442,77.2442,77.1689,77.2066,2885.0
2020-03-31 13:50:00,82.02,82.16,81.93,82.02,15839.0,77.1689,77.3007,77.0843,77.1689,15839.0
2020-03-31 13:55:00,82.01,82.17,81.94,82.13,3168.0,77.1595,77.3101,77.0937,77.2724,3168.0
2020-03-31 14:00:00,82.0,82.1,81.95,82.07,7481.0,77.1501,77.2442,77.1031,77.216,7481.0
2020-03-31 14:05:00,82.09,82.14,82.0,82.07,8201.0,77.2348,77.2818,77.1501,77.216,8201.0
2020-03-31 14:10:00,82.07,82.13,81.99,82.05,12601.0,77.216,77.2724,77.1407,77.1972,12601.0
2020-03-31 14:15:00,82.1,82.15,81.93,82.08,6430.0,77.2442,77.2913,77.0843,77.2254,6430.0
2020-03-31 14:20:00,82.02,82.13,82.0,82.05,10393.0,77.1689,77.2724,77.1501,77.1972,10393.0
2020-03-31 14:25:00,82.11,82.44,82.05,82.36,5164.0,77.2536,77.5641,77.1972,77.4888,5164.0
2020-03-31 14:30:00,82.39,82.39,82.17,82.39,6793.0,77.5171,77.5171,77.3101,77.5171,6793.0
2020-03-31 14:35:00,82.32,82.67,82.23,82.4,10369.0,77.4512,77.7805,77.3665,77.5265,10369.0
2020-03-31 14:40:00,82.45,82.51,82.32,82.43,7835.0,77.5735,77.63,77.4512,77.5547,7835.0
2020-03-31 14:45:00,82.45,82.63,82.29,82.45,13211.0,77.5735,77.7429,77.423,77.5735,13211.0
2020-03-31 14:50:00,82.45,82.46,82.08,82.27,44209.0,77.5735,77.5829,77.2254,77.4042,44209.0
2020-03-31 14:55:00,82.26,82.28,82.13,82.16,14014.0,77.3947,77.4136,77.2724,77.3007,14014.0
2020-03-31 15:00:00,82.2,82.33,81.97,81.98,20954.0,77.3383,77.4606,77.1219,77.1313,20954.0
2020-03-31 15:05:00,81.95,82.06,81.83,81.95,15090.0,77.1031,77.2066,76.9902,77.1031,15090.0
2020-03-31 15:10:00,81.9,81.94,81.24,81.34,8587.0,77.056,77.0937,76.4351,76.5292,8587.0
2020-03-31 15:15:00,81.4,81.71,81.16,81.53,16742.0,76.5856,76.8773,76.3598,76.7079,16742.0
2020-03-31 15:20:00,81.5,81.53,80.97,81.01,12765.0,76.6797,76.7079,76.181,76.2187,12765.0
2020-03-31 15:25:00,81.08,81.45,81.08,81.27,13116.0,76.2845,76.6327,76.2845,76.4633,13116.0
2020-03-31 15:30:00,81.33,81.69,81.23,81.65,11982.0,76.5198,76.8585,76.4257,76.8208,11982.0
2020-03-31 15:35:00,81.73,81.77,81.51,81.6,13866.0,76.8961,76.9337,76.6891,76.7738,13866.0
2020-03-31 15:40:00,81.61,81.72,81.34,81.61,14324.0,76.7832,76.8867,76.5292,76.7832,14324.0
2020-03-31 15:45:00,81.59,81.69,81.21,81.26,18014.0,76.7644,76.8585,76.4068,76.4539,18014.0
2020-03-31 15:50:00,81.28,82.12,81.28,82.0,49164.0,76.4727,77.263,76.4727,77.1501,49164.0
2020-03-31 15:55:00,82.11,82.11,81.17,81.4,143652.0,77.2536,77.2536,76.3692,76.5856,143652.0
2020-04-01 09:30:00,78.12,78.75,77.5,77.95,18950.0,73.4996,74.0923,72.9163,73.3397,18950.0
2020-04-01 09:35:00,77.95,78.26,76.79,76.79,11033.0,73.3397,73.6313,72.2483,72.2483,11033.0
2020-04-01 09:40:00,76.69,78.13,76.63,77.86,6617.0,72.1542,73.509,72.0977,73.255,6617.0
2020-04-01 09:45:00,78.18,78.82,77.64,78.82,2518.0,73.5561,74.1582,73.048,74.1582,2518.0
2020-04-01 09:50:00,78.58,79.12,78.51,78.59,5381.0,73.9324,74.4405,73.8665,73.9418,5381.0
2020-04-01 09:55:00,78.77,79.1,78.52,78.75,3700.0,74.1112,74.4216,73.8759,74.0923,3700.0
2020-04-01 10:00:00,78.62,78.74,78.0,78.08,5100.0,73.97,74.0829,73.3867,73.462,5100.0
2020-04-01 10:05:00,78.25,78.87,77.73,78.79,5150.0,73.6219,74.2052,73.1327,74.13,5150.0
2020-04-01 10:10:00,78.79,78.81,78.45,78.52,3271.0,74.13,74.1488,73.8101,73.8759,3271.0
2020-04-01 10:15:00,78.66,78.86,78.38,78.38,6027.0,74.0077,74.1958,73.7442,73.7442,6027.0
2020-04-01 10:20:00,78.54,78.81,78.23,78.33,4230.0,73.8948,74.1488,73.6031,73.6972,4230.0
2020-04-01 10:25:00,78.33,78.59,78.32,78.35,5600.0,73.6972,73.9418,73.6878,73.716,5600.0
2020-04-01 10:30:00,78.46,78.73,78.21,78.44,13184.0,73.8195,74.0735,73.5843,73.8007,13184.0
2020-04-01 10:35:00,78.34,78.49,78.05,78.48,3706.0,73.7066,73.8477,73.4337,73.8383,3706.0
2020-04-01 10:40:00,78.49,78.75,78.35,78.7,2900.0,73.8477,74.0923,73.716,74.0453,2900.0
2020-04-01 10:45:00,78.68,78.97,78.57,78.7,8101.0,74.0265,74.2993,73.923,74.0453,8101.0
2020-04-01 10:50:00,78.58,78.58,78.22,78.39,6311.0,73.9324,73.9324,73.5937,73.7536,6311.0
2020-04-01 10:55:00,78.34,78.46,78.12,78.38,7068.0,73.7066,73.8195,73.4996,73.7442,7068.0
2020-04-01 11:00:00,78.25,78.65,78.22,78.65,8047.0,73.6219,73.9983,73.5937,73.9983,8047.0
2020-04-01 11:05:00,78.63,78.95,78.57,78.95,8826.0,73.9794,74.2805,73.923,74.2805,8826.0
2020-04-01 11:10:00,79.04,79.04,78.37,78.51,4344.0,74.3652,74.3652,73.7348,73.8665,4344.0
2020-04-01 11:15:00,78.64,78.64,78.37,78.56,5360.0,73.9889,73.9889,73.7348,73.9136,5360.0
2020-04-01 11:20:00,78.47,78.59,78.2,78.28,6702.0,73.8289,73.9418,73.5749,73.6501,6702.0
2020-04-01 11:25:00,78.33,78.34,78.08,78.15,19964.0,73.6972,73.7066,73.462,73.5278,19964.0
2020-04-01 11:30:00,78.17,78.47,78.05,78.44,6913.0,73.5466,73.8289,73.4337,73.8007,6913.0
2020-04-01 11:35:00,78.54,78.55,78.14,78.24,9101.0,73.8948,73.9042,73.5184,73.6125,9101.0
2020-04-01 11:40:00,78.15,78.24,77.71,78.05,12188.0,73.5278,73.6125,73.1139,73.4337,12188.0
2020-04-01 11:45:00,78.03,78.09,77.75,77.97,7196.0,73.4149,73.4714,73.1515,73.3585,7196.0
2020-04-01 11:50:00,77.97,78.02,77.74,77.92,7629.0,73.3585,73.4055,73.1421,73.3114,7629.0
2020-04-01 11:55:00,77.96,78.13,77.85,77.96,6408.0,73.3491,73.509,73.2456,73.3491,6408.0
2020-04-01 12:00:00,77.98,78.08,77.81,77.91,8226.0,73.3679,73.462,73.2079,73.302,8226.0
2020-04-01 12:05:00,77.91,78.06,77.77,77.95,13705.0,73.302,73.4432,73.1703,73.3397,13705.0
2020-04-01 12:10:00,77.93,78.31,77.9,78.3,3008.0,73.3208,73.6784,73.2926,73.669,3008.0
2020-04-01 12:15:00,78.44,78.47,77.93,77.93,5667.0,73.8007,73.8289,73.3208,73.3208,5667.0
2020-04-01 12:20:00,78.04,78.27,77.92,78.04,6107.0,73.4243,73.6407,73.3114,73.4243,6107.0
2020-04-01 12:25:00,78.02,78.18,77.8,78.09,5491.0,73.4055,73.5561,73.1985,73.4714,5491.0
2020-04-01 12:30:00,78.09,78.3,78.02,78.11,5772.0,73.4714,73.669,73.4055,73.4902,5772.0
2020-04-01 12:35:00,78.18,78.2,77.85,77.9,7426.0,73.5561,73.5749,73.2456,73.2926,7426.0
2020-04-01 12:40:00,77.96,78.09,77.88,78.0,8367.0,73.3491,73.4714,73.2738,73.3867,8367.0
2020-04-01 12:45:00,77.99,78.18,77.67,77.68,7071.0,73.3773,73.5561,73.0762,73.0856,7071.0
2020-04-01 12:50:00,77.68,77.97,77.4,77.97,19468.0,73.0856,73.3585,72.8222,73.3585,19468.0
2020-04-01 12:55:00,77.92,77.98,77.58,77.69,3330.0,73.3114,73.3679,72.9915,73.095,3330.0
2020-04-01 13:00:00,77.59,77.95,77.46,77.54,7721.0,73.001,73.3397,72.8786,72.9539,7721.0
2020-04-01 13:05:00,77.54,77.78,77.44,77.54,5240.0,72.9539,73.1797,72.8598,72.9539,5240.0
2020-04-01 13:10:00,77.48,77.78,77.36,77.62,6231.0,72.8975,73.1797,72.7846,73.0292,6231.0
2020-04-01 13:15:00,77.69,77.98,77.51,77.78,10651.0,73.095,73.3679,72.9257,73.1797,10651.0
2020-04-01 13:20:00,77.85,78.49,77.85,78.49,9640.0,73.2456,73.8477,73.2456,73.8477,9640.0
2020-04-01 13:25:00,78.55,78.57,78.25,78.37,9134.0,73.9042,73.923,73.6219,73.7348,9134.0
2020-04-01 13:30:00,78.36,78.38,78.12,78.17,7547.0,73.7254,73.7442,73.4996,73.5466,7547.0
2020-04-01 13:35:00,78.17,78.32,78.11,78.32,4067.0,73.5466,73.6878,73.4902,73.6878,4067.0
2020-04-01 13:40:00,78.33,78.94,78.24,78.93,15769.0,73.6972,74.2711,73.6125,74.2617,15769.0
2020-04-01 13:45:00,78.94,79.37,78.61,79.0,19594.0,74.2711,74.6757,73.9606,74.3276,19594.0
2020-04-01 13:50:00,79.1,79.65,78.99,79.24,17648.0,74.4216,74.9391,74.3182,74.5534,17648.0
2020-04-01 13:55:00,79.28,79.33,78.86,78.97,8412.0,74.591,74.638,74.1958,74.2993,8412.0
2020-04-01 14:00:00,78.87,79.01,78.49,78.85,7493.0,74.2052,74.337,73.8477,74.1864,7493.0
2020-04-01 14:05:00,78.86,79.11,78.42,78.55,17151.0,74.1958,74.4311,73.7819,73.9042,17151.0
2020-04-01 14:10:00,78.53,78.59,78.09,78.09,11368.0,73.8854,73.9418,73.4714,73.4714,11368.0
2020-04-01 14:15:00,78.12,78.26,77.82,77.98,8356.0,73.4996,73.6313,73.2174,73.3679,8356.0
2020-04-01 14:20:00,78.1,78.11,77.69,77.69,5150.0,73.4808,73.4902,73.095,73.095,5150.0
2020-04-01 14:25:00,77.83,77.98,77.8,77.87,7009.0,73.2268,73.3679,73.1985,73.2644,7009.0
2020-04-01 14:30:00,77.87,77.87,77.52,77.64,5830.0,73.2644,73.2644,72.9351,73.048,5830.0
2020-04-01 14:35:00,77.63,77.75,77.6,77.7,2939.0,73.0386,73.1515,73.0104,73.1044,2939.0
2020-04-01 14:40:00,77.62,77.69,77.17,77.28,8019.0,73.0292,73.095,72.6058,72.7093,8019.0
2020-04-01 14:45:00,77.31,77.59,77.27,77.44,8512.0,72.7375,73.001,72.6999,72.8598,8512.0
2020-04-01 14:50:00,77.44,77.49,77.15,77.28,9344.0,72.8598,72.9069,72.587,72.7093,9344.0
2020-04-01 14:55:00,77.19,77.3,77.04,77.23,11524.0,72.6246,72.7281,72.4835,72.6622,11524.0
2020-04-01 15:00:00,77.23,77.58,77.08,77.19,12087.0,72.6622,72.9915,72.5211,72.6246,12087.0
2020-04-01 15:05:00,77.14,77.25,76.97,77.11,8442.0,72.5776,72.6811,72.4176,72.5493,8442.0
2020-04-01 15:10:00,77.12,77.28,77.07,77.13,12406.0,72.5588,72.7093,72.5117,72.5682,12406.0
2020-04-01 15:15:00,77.08,77.26,76.96,77.1,12755.0,72.5211,72.6905,72.4082,72.5399,12755.0
2020-04-01 15:20:00,77.09,77.09,76.75,76.78,15963.0,72.5305,72.5305,72.2106,72.2389,15963.0
2020-04-01 15:25:00,76.78,76.78,76.35,76.44,14116.0,72.2389,72.2389,71.8343,71.919,14116.0
2020-04-01 15:30:00,76.43,76.6,76.24,76.38,49141.0,71.9096,72.0695,71.7308,71.8625,49141.0
2020-04-01 15:35:00,76.39,76.43,75.7,75.86,28782.0,71.8719,71.9096,71.2227,71.3733,28782.0
2020-04-01 15:40:00,75.9,76.07,75.63,75.86,48665.0,71.4109,71.5709,71.1569,71.3733,48665.0
2020-04-01 15:45:00,75.91,76.95,75.87,76.75,49077.0,71.4203,72.3988,71.3827,72.2106,49077.0
2020-04-01 15:50:00,76.75,77.36,76.7,77.04,95369.0,72.2106,72.7846,72.1636,72.4835,95369.0
2020-04-01 15:55:00,77.1,77.3,76.98,77.01,125969.0,72.5399,72.7281,72.427,72.4553,125969.0
2020-04-02 09:30:00,76.18,77.14,75.57,77.14,17261.0,71.6743,72.5776,71.1004,72.5776,17261.0
2020-04-02 09:35:00,77.01,77.44,76.55,76.94,10104.0,72.4553,72.8598,72.0225,72.3894,10104.0
2020-04-02 09:40:00,77.18,77.55,76.77,77.14,5028.0,72.6152,72.9633,72.2295,72.5776,5028.0
2020-04-02 09:45:00,76.82,77.29,76.46,76.46,2665.0,72.2765,72.7187,71.9378,71.9378,2665.0
2020-04-02 09:50:00,76.47,77.11,76.47,76.91,9200.0,71.9472,72.5493,71.9472,72.3612,9200.0
2020-04-02 09:55:00,77.07,78.15,76.96,78.14,3100.0,72.5117,73.5278,72.4082,73.5184,3100.0
2020-04-02 10:00:00,78.1,78.13,77.96,78.13,1900.0,73.4808,73.509,73.3491,73.509,1900.0
2020-04-02 10:05:00,78.01,78.02,77.45,77.69,3248.0,73.3961,73.4055,72.8692,73.095,3248.0
2020-04-02 10:10:00,77.85,78.33,77.55,77.55,3906.0,73.2456,73.6972,72.9633,72.9633,3906.0
2020-04-02 10:15:00,77.53,77.85,77.37,77.85,9462.0,72.9445,73.2456,72.794,73.2456,9462.0
2020-04-02 10:20:00,77.9,77.99,77.7,77.97,9120.0,73.2926,73.3773,73.1044,73.3585,9120.0
2020-04-02 10:25:00,77.9,78.06,77.79,78.06,2088.0,73.2926,73.4432,73.1891,73.4432,2088.0
2020-04-02 10:30:00,78.24,78.52,78.24,78.4,2600.0,73.6125,73.8759,73.6125,73.763,2600.0
2020-04-02 10:35:00,78.57,79.06,78.57,78.66,3815.0,73.923,74.384,73.923,74.0077,3815.0
2020-04-02 10:40:00,78.66,78.7,78.11,78.42,5400.0,74.0077,74.0453,73.4902,73.7819,5400.0
2020-04-02 10:45:00,78.3,78.62,77.6,77.73,7987.0,73.669,73.97,73.0104,73.1327,7987.0
2020-04-02 10:50:00,77.78,78.42,77.75,77.76,2121.0,73.1797,73.7819,73.1515,73.1609,2121.0
2020-04-02 10:55:00,77.78,78.09,77.61,78.0,8176.0,73.1797,73.4714,73.0198,73.3867,8176.0
2020-04-02 11:00:00,78.12,78.68,77.84,78.51,5502.0,73.4996,74.0265,73.2362,73.8665,5502.0
2020-04-02 11:05:00,78.45,78.55,78.01,78.18,6981.0,73.8101,73.9042,73.3961,73.5561,6981.0
2020-04-02 11:10:00,78.18,78.23,77.85,77.96,3973.0,73.5561,73.6031,73.2456,73.3491,3973.0
2020-04-02 11:15:00,77.8,78.41,77.8,78.39,9503.0,73.1985,73.7725,73.1985,73.7536,9503.0
2020-04-02 11:20:00,78.24,78.36,78.05,78.23,5133.0,73.6125,73.7254,73.4337,73.6031,5133.0
2020-04-02 11:25:00,78.09,78.1,77.84,77.97,16938.0,73.4714,73.4808,73.2362,73.3585,16938.0
2020-04-02 11:30:00,77.99,78.17,77.81,77.81,8254.0,73.3773,73.5466,73.2079,73.2079,8254.0
2020-04-02 11:35:00,77.77,77.91,77.29,77.29,8164.0,73.1703,73.302,72.7187,72.7187,8164.0
2020-04-02 11:40:00,77.53,77.79,77.42,77.56,17703.0,72.9445,73.1891,72.841,72.9727,17703.0
2020-04-02 11:45:00,77.63,78.03,77.43,77.96,4309.0,73.0386,73.4149,72.8504,73.3491,4309.0
2020-04-02 11:50:00,77.91,77.91,77.38,77.38,2999.0,73.302,73.302,72.8034,72.8034,2999.0
2020-04-02 11:55:00,77.5,77.88,77.47,77.57,6120.0,72.9163,73.2738,72.8881,72.9821,6120.0
2020-04-02 12:00:00,77.57,77.82,77.48,77.7,9074.0,72.9821,73.2174,72.8975,73.1044,9074.0
2020-04-02 12:05:00,77.7,77.99,77.44,77.45,18232.0,73.1044,73.3773,72.8598,72.8692,18232.0
2020-04-02 12:10:00,77.44,77.64,77.14,77.64,21190.0,72.8598,73.048,72.5776,73.048,21190.0
2020-04-02 12:15:00,77.49,77.91,77.38,77.68,6370.0,72.9069,73.302,72.8034,73.0856,6370.0
2020-04-02 12:20:00,77.65,77.65,77.38,77.42,3741.0,73.0574,73.0574,72.8034,72.841,3741.0
2020-04-02 12:25:00,77.37,77.45,77.3,77.31,3426.0,72.794,72.8692,72.7281,72.7375,3426.0
2020-04-02 12:30:00,77.37,77.42,77.11,77.11,7084.0,72.794,72.841,72.5493,72.5493,7084.0
2020-04-02 12:35:00,77.24,77.38,77.2,77.21,2298.0,72.6717,72.8034,72.634,72.6434,2298.0
2020-04-02 12:40:00,77.21,77.44,77.13,77.24,6003.0,72.6434,72.8598,72.5682,72.6717,6003.0
2020-04-02 12:45:00,77.28,77.71,77.28,77.68,7974.0,72.7093,73.1139,72.7093,73.0856,7974.0
2020-04-02 12:50:00,77.7,77.87,77.68,77.81,3031.0,73.1044,73.2644,73.0856,73.2079,3031.0
2020-04-02 12:55:00,77.81,77.81,77.48,77.52,3615.0,73.2079,73.2079,72.8975,72.9351,3615.0
2020-04-02 13:00:00,77.44,77.85,77.37,77.6,4832.0,72.8598,73.2456,72.794,73.0104,4832.0
2020-04-02 13:05:00,77.72,77.73,77.31,77.31,3409.0,73.1233,73.1327,72.7375,72.7375,3409.0
2020-04-02 13:10:00,77.32,77.32,76.88,76.99,3400.0,72.7469,72.7469,72.3329,72.4364,3400.0
2020-04-02 13:15:00,77.0,77.06,76.63,76.64,3317.0,72.4458,72.5023,72.0977,72.1071,3317.0
2020-04-02 13:20:00,76.7,76.88,76.61,76.62,4000.0,72.1636,72.3329,72.0789,72.0883,4000.0
2020-04-02 13:25:00,76.77,76.8,76.35,76.45,5073.0,72.2295,72.2577,71.8343,71.9284,5073.0
2020-04-02 13:30:00,76.41,76.46,76.07,76.44,28258.0,71.8907,71.9378,71.5709,71.919,28258.0
2020-04-02 13:35:00,76.38,76.47,76.19,76.44,25219.0,71.8625,71.9472,71.6838,71.919,25219.0
2020-04-02 13:40:00,76.47,76.85,76.46,76.8,7867.0,71.9472,72.3047,71.9378,72.2577,7867.0
2020-04-02 13:45:00,76.8,77.03,76.76,77.0,7918.0,72.2577,72.4741,72.22,72.4458,7918.0
2020-04-02 13:50:00,77.0,77.22,76.93,77.18,6372.0,72.4458,72.6528,72.38,72.6152,6372.0
2020-04-02 13:55:00,77.18,77.18,76.77,76.81,13385.0,72.6152,72.6152,72.2295,72.2671,13385.0
2020-04-02 14:00:00,76.79,76.79,76.35,76.5,32792.0,72.2483,72.2483,71.8343,71.9754,32792.0
2020-04-02 14:05:00,76.5,76.55,76.3,76.37,17072.0,71.9754,72.0225,71.7873,71.8531,17072.0
2020-04-02 14:10:00,76.37,76.57,76.23,76.56,9611.0,71.8531,72.0413,71.7214,72.0319,9611.0
2020-04-02 14:15:00,76.67,76.83,76.42,76.45,33177.0,72.1354,72.2859,71.9002,71.9284,33177.0
2020-04-02 14:20:00,76.37,76.65,76.28,76.48,11478.0,71.8531,72.1165,71.7684,71.9566,11478.0
2020-04-02 14:25:00,76.47,76.83,76.46,76.8,14483.0,71.9472,72.2859,71.9378,72.2577,14483.0
2020-04-02 14:30:00,76.81,77.0,76.57,76.81,23870.0,72.2671,72.4458,72.0413,72.2671,23870.0
2020-04-02 14:35:00,76.83,77.15,76.75,77.09,12388.0,72.2859,72.587,72.2106,72.5305,12388.0
2020-04-02 14:40:00,77.08,77.09,76.95,76.95,18957.0,72.5211,72.5305,72.3988,72.3988,18957.0
2020-04-02 14:45:00,76.95,77.07,76.75,76.9,10443.0,72.3988,72.5117,72.2106,72.3518,10443.0
2020-04-02 14:50:00,76.96,77.4,76.91,77.22,12548.0,72.4082,72.8222,72.3612,72.6528,12548.0
2020-04-02 14:55:00,77.2,77.48,77.12,77.45,14133.0,72.634,72.8975,72.5588,72.8692,14133.0
2020-04-02 15:00:00,77.48,77.59,77.36,77.47,15026.0,72.8975,73.001,72.7846,72.8881,15026.0
2020-04-02 15:05:00,77.38,77.65,77.16,77.59,23978.0,72.8034,73.0574,72.5964,73.001,23978.0
2020-04-02 15:10:00,77.6,77.83,77.35,77.79,53078.0,73.0104,73.2268,72.7751,73.1891,53078.0
2020-04-02 15:15:00,77.81,78.09,77.72,77.98,46927.0,73.2079,73.4714,73.1233,73.3679,46927.0
2020-04-02 15:20:00,77.99,78.06,77.75,77.95,26530.0,73.3773,73.4432,73.1515,73.3397,26530.0
2020-04-02 15:25:00,77.91,78.0,77.62,77.91,42093.0,73.302,73.3867,73.0292,73.302,42093.0
2020-04-02 15:30:00,77.92,78.11,77.53,77.58,38122.0,73.3114,73.4902,72.9445,72.9915,38122.0
2020-04-02 15:35:00,77.6,77.78,77.52,77.64,34812.0,73.0104,73.1797,72.9351,73.048,34812.0
2020-04-02 15:40:00,77.55,78.34,77.51,78.28,37274.0,72.9633,73.7066,72.9257,73.6501,37274.0
2020-04-02 15:45:00,78.27,78.42,77.74,77.94,35173.0,73.6407,73.7819,73.1421,73.3303,35173.0
2020-04-02 15:50:00,78.01,79.02,77.97,78.54,58117.0,73.3961,74.3464,73.3585,73.8948,58117.0
2020-04-02 15:55:00,78.57,78.98,78.37,78.77,138257.0,73.923,74.3087,73.7348,74.1112,138257.0
2020-04-03 09:30:00,77.6,78.36,77.6,78.01,11434.0,73.0104,73.7254,73.0104,73.3961,11434.0
2020-04-03 09:35:00,77.87,78.82,77.33,77.33,65967.0,73.2644,74.1582,72.7563,72.7563,65967.0
2020-04-03 09:40:00,77.51,78.59,77.51,78.03,4485.0,72.9257,73.9418,72.9257,73.4149,4485.0
2020-04-03 09:45:00,78.17,78.2,77.92,78.2,51275.0,73.5466,73.5749,73.3114,73.5749,51275.0
2020-04-03 09:50:00,77.91,77.99,77.45,77.74,5728.0,73.302,73.3773,72.8692,73.1421,5728.0
2020-04-03 09:55:00,78.11,78.52,77.84,77.97,9603.0,73.4902,73.8759,73.2362,73.3585,9603.0
2020-04-03 10:00:00,78.19,78.57,77.82,78.22,10055.0,73.5655,73.923,73.2174,73.5937,10055.0
2020-04-03 10:05:00,78.28,78.8,78.28,78.32,5542.0,73.6501,74.1394,73.6501,73.6878,5542.0
2020-04-03 10:10:00,78.39,78.45,77.9,77.9,3842.0,73.7536,73.8101,73.2926,73.2926,3842.0
2020-04-03 10:15:00,77.89,78.0,77.52,77.77,10980.0,73.2832,73.3867,72.9351,73.1703,10980.0
2020-04-03 10:20:00,77.95,78.62,77.84,78.61,512717.0,73.3397,73.97,73.2362,73.9606,512717.0
2020-04-03 10:25:00,78.65,78.67,78.15,78.16,8541.0,73.9983,74.0171,73.5278,73.5372,8541.0
2020-04-03 10:30:00,78.37,78.38,77.85,77.97,6000.0,73.7348,73.7442,73.2456,73.3585,6000.0
2020-04-03 10:35:00,78.05,78.07,77.34,77.5,22283.0,73.4337,73.4526,72.7657,72.9163,22283.0
2020-04-03 10:40:00,77.56,77.86,77.23,77.73,12199.0,72.9727,73.255,72.6622,73.1327,12199.0
2020-04-03 10:45:00,77.73,77.76,77.53,77.55,30597.0,73.1327,73.1609,72.9445,72.9633,30597.0
2020-04-03 10:50:00,77.61,77.72,77.15,77.15,3058.0,73.0198,73.1233,72.587,72.587,3058.0
2020-04-03 10:55:00,77.31,77.88,77.22,77.73,2800.0,72.7375,73.2738,72.6528,73.1327,2800.0
2020-04-03 11:00:00,77.77,78.0,77.36,77.36,7543.0,73.1703,73.3867,72.7846,72.7846,7543.0
2020-04-03 11:05:00,77.32,77.47,77.03,77.21,3763.0,72.7469,72.8881,72.4741,72.6434,3763.0
2020-04-03 11:10:00,77.31,77.31,76.97,76.99,2203.0,72.7375,72.7375,72.4176,72.4364,2203.0
2020-04-03 11:15:00,76.92,77.15,76.82,76.98,3935.0,72.3706,72.587,72.2765,72.427,3935.0
2020-04-03 11:20:00,77.08,77.1,76.56,76.56,10757.0,72.5211,72.5399,72.0319,72.0319,10757.0
2020-04-03 11:25:00,76.72,77.0,76.56,76.85,5827.0,72.1824,72.4458,72.0319,72.3047,5827.0
2020-04-03 11:30:00,76.8,76.9,76.65,76.7,8360.0,72.2577,72.3518,72.1165,72.1636,8360.0
2020-04-03 11:35:00,76.7,76.99,76.32,76.98,16562.0,72.1636,72.4364,71.8061,72.427,16562.0
2020-04-03 11:40:00,76.81,76.87,76.59,76.67,14210.0,72.2671,72.3235,72.0601,72.1354,14210.0
2020-04-03 11:45:00,76.68,76.97,76.61,76.9,12413.0,72.1448,72.4176,72.0789,72.3518,12413.0
2020-04-03 11:50:00,77.05,77.15,76.95,77.01,13914.0,72.4929,72.587,72.3988,72.4553,13914.0
2020-04-03 11:55:00,77.01,77.29,76.93,77.0,6952.0,72.4553,72.7187,72.38,72.4458,6952.0
2020-04-03 12:00:00,77.0,77.19,76.87,77.1,34620.0,72.4458,72.6246,72.3235,72.5399,34620.0
2020-04-03 12:05:00,77.04,77.05,76.56,76.67,12229.0,72.4835,72.4929,72.0319,72.1354,12229.0
2020-04-03 12:10:00,76.6,76.7,76.5,76.54,2650.0,72.0695,72.1636,71.9754,72.0131,2650.0
2020-04-03 12:15:00,76.54,76.61,76.2,76.31,12539.0,72.0131,72.0789,71.6932,71.7967,12539.0
2020-04-03 12:20:00,76.31,76.57,76.24,76.34,13244.0,71.7967,72.0413,71.7308,71.8249,13244.0
2020-04-03 12:25:00,76.22,76.4,76.12,76.39,2358.0,71.712,71.8813,71.6179,71.8719,2358.0
2020-04-03 12:30:00,76.34,76.55,76.29,76.29,15092.0,71.8249,72.0225,71.7778,71.7778,15092.0
2020-04-03 12:35:00,76.29,76.48,76.11,76.4,5407.0,71.7778,71.9566,71.6085,71.8813,5407.0
2020-04-03 12:40:00,76.32,76.58,76.28,76.58,4392.0,71.8061,72.0507,71.7684,72.0507,4392.0
2020-04-03 12:45:00,76.5,76.59,76.0,76.03,11926.0,71.9754,72.0601,71.505,71.5332,11926.0
2020-04-03 12:50:00,76.03,76.22,75.95,76.08,3546.0,71.5332,71.712,71.458,71.5803,3546.0
2020-04-03 12:55:00,76.02,76.17,75.99,76.04,11638.0,71.5238,71.6649,71.4956,71.5426,11638.0
2020-04-03 13:00:00,76.1,76.24,76.0,76.19,13450.0,71.5991,71.7308,71.505,71.6838,13450.0
2020-04-03 13:05:00,76.18,76.38,76.17,76.38,12517.0,71.6743,71.8625,71.6649,71.8625,12517.0
2020-04-03 13:10:00,76.37,76.42,75.92,76.0,4200.0,71.8531,71.9002,71.4297,71.505,4200.0
2020-04-03 13:15:00,76.0,76.39,76.0,76.39,13628.0,71.505,71.8719,71.505,71.8719,13628.0
2020-04-03 13:20:00,76.4,76.44,76.19,76.28,6669.0,71.8813,71.919,71.6838,71.7684,6669.0
2020-04-03 13:25:00,76.25,76.34,76.14,76.34,15222.0,71.7402,71.8249,71.6367,71.8249,15222.0
2020-04-03 13:30:00,76.27,76.34,76.18,76.31,11025.0,71.759,71.8249,71.6743,71.7967,11025.0
2020-04-03 13:35:00,76.29,76.39,76.12,76.12,4500.0,71.7778,71.8719,71.6179,71.6179,4500.0
2020-04-03 13:40:00,76.1,76.1,75.51,75.53,19300.0,71.5991,71.5991,71.044,71.0628,19300.0
2020-04-03 13:45:00,75.6,75.94,75.56,75.93,6404.0,71.1287,71.4485,71.091,71.4391,6404.0
2020-04-03 13:50:00,75.93,76.06,75.58,75.67,15619.0,71.4391,71.5614,71.1098,71.1945,15619.0
2020-04-03 13:55:00,75.64,75.65,75.4,75.65,16046.0,71.1663,71.1757,70.9405,71.1757,16046.0
2020-04-03 14:00:00,75.7,75.89,75.39,75.59,4378.0,71.2227,71.4015,70.9311,71.1192,4378.0
2020-04-03 14:05:00,75.51,75.51,75.29,75.4,2006.0,71.044,71.044,70.837,70.9405,2006.0
2020-04-03 14:10:00,75.35,75.35,75.0,75.07,7060.0,70.8934,70.8934,70.5641,70.63,7060.0
2020-04-03 14:15:00,75.09,75.09,74.85,74.98,20447.0,70.6488,70.6488,70.423,70.5453,20447.0
2020-04-03 14:20:00,74.93,75.2,74.89,75.06,8213.0,70.4983,70.7523,70.4606,70.6206,8213.0
2020-04-03 14:25:00,75.09,75.19,74.95,75.01,7060.0,70.6488,70.7429,70.5171,70.5735,7060.0
2020-04-03 14:30:00,74.94,74.95,74.53,74.64,16126.0,70.5077,70.5171,70.1219,70.2254,16126.0
2020-04-03 14:35:00,74.69,74.86,74.61,74.76,3338.0,70.2725,70.4324,70.1972,70.3383,3338.0
2020-04-03 14:40:00,74.75,74.9,74.58,74.58,14468.0,70.3289,70.4701,70.169,70.169,14468.0
2020-04-03 14:45:00,74.62,74.94,74.61,74.93,5944.0,70.2066,70.5077,70.1972,70.4983,5944.0
2020-04-03 14:50:00,74.96,75.31,74.84,75.1,25414.0,70.5265,70.8558,70.4136,70.6582,25414.0
2020-04-03 14:55:00,75.2,75.32,75.06,75.25,15574.0,70.7523,70.8652,70.6206,70.7994,15574.0
2020-04-03 15:00:00,75.25,75.45,74.84,74.84,16694.0,70.7994,70.9875,70.4136,70.4136,16694.0
2020-04-03 15:05:00,74.92,74.94,74.78,74.79,23915.0,70.4889,70.5077,70.3572,70.3666,23915.0
2020-04-03 15:10:00,74.76,74.93,74.67,74.82,11594.0,70.3383,70.4983,70.2537,70.3948,11594.0
2020-04-03 15:15:00,74.78,75.31,74.6,75.01,29579.0,70.3572,70.8558,70.1878,70.5735,29579.0
2020-04-03 15:20:00,74.9,74.92,74.65,74.66,5455.0,70.4701,70.4889,70.2348,70.2442,5455.0
2020-04-03 15:25:00,74.64,74.82,74.52,74.82,17170.0,70.2254,70.3948,70.1125,70.3948,17170.0
2020-04-03 15:30:00,74.85,75.06,74.59,74.59,26171.0,70.423,70.6206,70.1784,70.1784,26171.0
2020-04-03 15:35:00,74.59,75.0,74.52,74.83,39740.0,70.1784,70.5641,70.1125,70.4042,39740.0
2020-04-03 15:40:00,74.86,75.05,74.74,74.88,30957.0,70.4324,70.6112,70.3195,70.4512,30957.0
2020-04-03 15:45:00,74.91,75.5,74.9,75.19,23019.0,70.4795,71.0346,70.4701,70.7429,23019.0
2020-04-03 15:50:00,75.26,75.66,75.14,75.31,203001.0,70.8088,71.1851,70.6959,70.8558,203001.0
2020-04-03 15:55:00,75.44,76.26,75.24,76.25,330813.0,70.9781,71.7496,70.7899,71.7402,330813.0
2020-04-06 09:30:00,79.69,79.69,78.14,78.28,22960.0,74.9767,74.9767,73.5184,73.6501,22960.0
2020-04-06 09:35:00,78.13,78.78,77.46,78.66,15154.0,73.509,74.1206,72.8786,74.0077,15154.0
2020-04-06 09:40:00,78.66,79.51,78.66,79.11,5131.0,74.0077,74.8074,74.0077,74.4311,5131.0
2020-04-06 09:45:00,79.16,79.87,79.16,79.19,9466.0,74.4781,75.1461,74.4781,74.5063,9466.0
2020-04-06 09:50:00,79.2,80.14,79.19,79.25,18482.0,74.5157,75.4001,74.5063,74.5628,18482.0
2020-04-06 09:55:00,79.24,80.45,79.19,80.26,15295.0,74.5534,75.6918,74.5063,75.513,15295.0
2020-04-06 10:00:00,80.3,80.44,79.59,79.59,9657.0,75.5507,75.6824,74.8827,74.8827,9657.0
2020-04-06 10:05:00,79.57,80.22,79.25,80.17,13631.0,74.8638,75.4754,74.5628,75.4284,13631.0
2020-04-06 10:10:00,80.1,80.24,79.73,79.84,8847.0,75.3625,75.4942,75.0144,75.1179,8847.0
2020-04-06 10:15:00,79.89,80.02,79.69,79.83,12439.0,75.1649,75.2872,74.9767,75.1085,12439.0
2020-04-06 10:20:00,79.8,80.09,79.79,80.0,9276.0,75.0802,75.3531,75.0708,75.2684,9276.0
2020-04-06 10:25:00,80.04,80.18,79.96,80.02,10649.0,75.306,75.4378,75.2308,75.2872,10649.0
2020-04-06 10:30:00,79.98,80.07,79.72,79.72,16020.0,75.2496,75.3343,75.005,75.005,16020.0
2020-04-06 10:35:00,79.82,79.9,79.59,79.84,14423.0,75.0991,75.1743,74.8827,75.1179,14423.0
2020-04-06 10:40:00,79.75,79.75,79.29,79.3,12043.0,75.0332,75.0332,74.6004,74.6098,12043.0
2020-04-06 10:45:00,79.3,79.5,79.2,79.44,19043.0,74.6098,74.798,74.5157,74.7415,19043.0
2020-04-06 10:50:00,79.48,79.67,79.45,79.58,11358.0,74.7792,74.9579,74.7509,74.8733,11358.0
2020-04-06 10:55:00,79.59,79.71,79.5,79.61,13337.0,74.8827,74.9956,74.798,74.9015,13337.0
2020-04-06 11:00:00,79.61,79.96,79.57,79.86,8267.0,74.9015,75.2308,74.8638,75.1367,8267.0
2020-04-06 11:05:00,79.85,79.86,79.63,79.64,11107.0,75.1273,75.1367,74.9203,74.9297,11107.0
2020-04-06 11:10:00,79.73,79.74,79.49,79.58,7404.0,75.0144,75.0238,74.7886,74.8733,7404.0
2020-04-06 11:15:00,79.56,79.66,79.47,79.49,13624.0,74.8544,74.9485,74.7698,74.7886,13624.0
2020-04-06 11:20:00,79.55,79.62,79.37,79.45,14392.0,74.845,74.9109,74.6757,74.7509,14392.0
2020-04-06 11:25:00,79.44,79.89,79.41,79.89,7487.0,74.7415,75.1649,74.7133,75.1649,7487.0
2020-04-06 11:30:00,79.94,80.06,79.91,79.91,19506.0,75.212,75.3249,75.1837,75.1837,19506.0
2020-04-06 11:35:00,79.86,80.24,79.81,80.22,2927.0,75.1367,75.4942,75.0897,75.4754,2927.0
2020-04-06 11:40:00,80.24,80.36,80.24,80.36,3426.0,75.4942,75.6071,75.4942,75.6071,3426.0
2020-04-06 11:45:00,80.36,80.82,80.28,80.75,2503.0,75.6071,76.0399,75.5319,75.9741,2503.0
2020-04-06 11:50:00,80.72,80.77,80.43,80.6,14148.0,75.9458,75.9929,75.673,75.8329,14148.0
2020-04-06 11:55:00,80.55,80.55,80.34,80.5,3462.0,75.7859,75.7859,75.5883,75.7388,3462.0
2020-04-06 12:00:00,80.52,80.75,80.52,80.7,4357.0,75.7577,75.9741,75.7577,75.927,4357.0
2020-04-06 12:05:00,80.8,80.99,80.74,80.82,11285.0,76.0211,76.1999,75.9646,76.0399,11285.0
2020-04-06 12:10:00,80.75,81.02,80.72,80.96,5270.0,75.9741,76.2281,75.9458,76.1716,5270.0
2020-04-06 12:15:00,80.97,81.07,80.94,81.01,7842.0,76.181,76.2751,76.1528,76.2187,7842.0
2020-04-06 12:20:00,81.02,81.14,80.93,81.14,13195.0,76.2281,76.341,76.1434,76.341,13195.0
2020-04-06 12:25:00,81.1,81.12,80.96,81.05,9656.0,76.3034,76.3222,76.1716,76.2563,9656.0
2020-04-06 12:30:00,81.05,81.09,80.9,81.09,7275.0,76.2563,76.2939,76.1152,76.2939,7275.0
2020-04-06 12:35:00,81.07,81.16,80.99,81.0,5100.0,76.2751,76.3598,76.1999,76.2093,5100.0
2020-04-06 12:40:00,80.95,80.98,80.76,80.79,6281.0,76.1622,76.1905,75.9835,76.0117,6281.0
2020-04-06 12:45:00,80.77,80.81,80.7,80.74,5782.0,75.9929,76.0305,75.927,75.9646,5782.0
2020-04-06 12:50:00,80.72,80.76,80.66,80.68,5997.0,75.9458,75.9835,75.8894,75.9082,5997.0
2020-04-06 12:55:00,80.71,80.83,80.6,80.77,4580.0,75.9364,76.0493,75.8329,75.9929,4580.0
2020-04-06 13:00:00,80.81,80.9,80.65,80.65,2525.0,76.0305,76.1152,75.88,75.88,2525.0
2020-04-06 13:05:00,80.6,80.81,80.6,80.7,3429.0,75.8329,76.0305,75.8329,75.927,3429.0
2020-04-06 13:10:00,80.63,80.87,80.63,80.73,1759.0,75.8612,76.087,75.8612,75.9552,1759.0
2020-04-06 13:15:00,80.53,80.75,80.53,80.58,6081.0,75.7671,75.9741,75.7671,75.8141,6081.0
2020-04-06 13:20:00,80.51,80.62,80.5,80.55,5539.0,75.7483,75.8517,75.7388,75.7859,5539.0
2020-04-06 13:25:00,80.49,80.6,80.36,80.44,11236.0,75.7294,75.8329,75.6071,75.6824,11236.0
2020-04-06 13:30:00,80.47,80.55,80.38,80.48,9721.0,75.7106,75.7859,75.6259,75.72,9721.0
2020-04-06 13:35:00,80.46,80.74,80.45,80.64,8431.0,75.7012,75.9646,75.6918,75.8706,8431.0
2020-04-06 13:40:00,80.64,81.0,80.64,80.96,5225.0,75.8706,76.2093,75.8706,76.1716,5225.0
2020-04-06 13:45:00,80.96,81.13,80.89,81.05,5227.0,76.1716,76.3316,76.1058,76.2563,5227.0
2020-04-06 13:50:00,81.09,81.21,81.01,81.07,12164.0,76.2939,76.4068,76.2187,76.2751,12164.0
2020-04-06 13:55:00,81.04,81.1,80.9,81.03,5015.0,76.2469,76.3034,76.1152,76.2375,5015.0
2020-04-06 14:00:00,80.93,81.0,80.82,80.85,6009.0,76.1434,76.2093,76.0399,76.0681,6009.0
2020-04-06 14:05:00,80.83,80.83,80.65,80.68,2676.0,76.0493,76.0493,75.88,75.9082,2676.0
2020-04-06 14:10:00,80.65,80.65,80.43,80.43,7650.0,75.88,75.88,75.673,75.673,7650.0
2020-04-06 14:15:00,80.42,80.53,80.28,80.47,6015.0,75.6636,75.7671,75.5319,75.7106,6015.0
2020-04-06 14:20:00,80.42,80.58,80.3,80.51,19148.0,75.6636,75.8141,75.5507,75.7483,19148.0
2020-04-06 14:25:00,80.52,80.72,80.42,80.62,7266.0,75.7577,75.9458,75.6636,75.8517,7266.0
2020-04-06 14:30:00,80.65,80.79,80.55,80.61,8588.0,75.88,76.0117,75.7859,75.8423,8588.0
2020-04-06 14:35:00,80.76,80.95,80.76,80.95,3465.0,75.9835,76.1622,75.9835,76.1622,3465.0
2020-04-06 14:40:00,80.95,81.01,80.83,80.95,9202.0,76.1622,76.2187,76.0493,76.1622,9202.0
2020-04-06 14:45:00,80.96,81.19,80.87,80.93,10858.0,76.1716,76.388,76.087,76.1434,10858.0
2020-04-06 14:50:00,80.86,80.93,80.6,80.66,7044.0,76.0775,76.1434,75.8329,75.8894,7044.0
2020-04-06 14:55:00,80.66,81.02,80.66,80.69,6819.0,75.8894,76.2281,75.8894,75.9176,6819.0
2020-04-06 15:00:00,80.59,80.93,80.4,80.79,6738.0,75.8235,76.1434,75.6448,76.0117,6738.0
2020-04-06 15:05:00,80.78,81.11,80.75,81.04,8020.0,76.0023,76.3128,75.9741,76.2469,8020.0
2020-04-06 15:10:00,81.06,81.27,80.98,81.27,11971.0,76.2657,76.4633,76.1905,76.4633,11971.0
2020-04-06 15:15:00,81.26,81.29,81.02,81.09,9814.0,76.4539,76.4821,76.2281,76.2939,9814.0
2020-04-06 15:20:00,81.03,81.59,80.99,81.59,11049.0,76.2375,76.7644,76.1999,76.7644,11049.0
2020-04-06 15:25:00,81.54,81.74,81.45,81.72,6783.0,76.7173,76.9055,76.6327,76.8867,6783.0
2020-04-06 15:30:00,81.66,81.86,81.47,81.62,17228.0,76.8302,77.0184,76.6515,76.7926,17228.0
2020-04-06 15:35:00,81.56,81.84,81.48,81.64,27013.0,76.7361,76.9996,76.6609,76.8114,27013.0
2020-04-06 15:40:00,81.66,81.91,81.38,81.87,40299.0,76.8302,77.0654,76.5668,77.0278,40299.0
2020-04-06 15:45:00,81.88,81.88,81.29,81.62,31516.0,77.0372,77.0372,76.4821,76.7926,31516.0
2020-04-06 15:50:00,81.73,82.82,81.63,82.78,59319.0,76.8961,77.9216,76.802,77.884,59319.0
2020-04-06 15:55:00,82.68,82.9,82.03,82.11,87604.0,77.7899,77.9969,77.1784,77.2536,87604.0
2020-04-07 09:30:00,84.81,85.56,83.64,83.67,21772.0,79.7939,80.4996,78.6931,78.7214,21772.0
2020-04-07 09:35:00,83.41,83.93,82.84,82.9,2900.0,78.4767,78.966,77.9404,77.9969,2900.0
2020-04-07 09:40:00,82.84,83.8,82.84,83.77,10216.0,77.9404,78.8437,77.9404,78.8154,10216.0
2020-04-07 09:45:00,83.98,83.98,83.29,83.56,4718.0,79.013,79.013,78.3638,78.6179,4718.0
2020-04-07 09:50:00,83.72,84.61,83.67,84.32,8771.0,78.7684,79.6058,78.7214,79.3329,8771.0
2020-04-07 09:55:00,84.65,84.75,83.79,84.02,16351.0,79.6434,79.7375,78.8343,79.0507,16351.0
2020-04-07 10:00:00,84.34,85.66,84.3,84.3,5918.0,79.3517,80.5937,79.3141,79.3141,5918.0
2020-04-07 10:05:00,84.29,84.82,83.88,83.88,8467.0,79.3047,79.8033,78.9189,78.9189,8467.0
2020-04-07 10:10:00,83.79,84.86,83.39,83.39,8994.0,78.8343,79.841,78.4579,78.4579,8994.0
2020-04-07 10:15:00,83.54,83.96,83.29,83.77,12186.0,78.599,78.9942,78.3638,78.8154,12186.0
2020-04-07 10:20:00,83.77,84.01,83.41,83.87,19081.0,78.8154,79.0412,78.4767,78.9095,19081.0
2020-04-07 10:25:00,83.84,84.24,83.77,83.97,11976.0,78.8813,79.2576,78.8154,79.0036,11976.0
2020-04-07 10:30:00,83.77,84.63,83.77,84.53,15372.0,78.8154,79.6246,78.8154,79.5305,15372.0
2020-04-07 10:35:00,84.6,84.94,84.5,84.74,11273.0,79.5963,79.9162,79.5023,79.7281,11273.0
2020-04-07 10:40:00,84.72,84.88,84.52,84.87,14931.0,79.7093,79.8598,79.5211,79.8504,14931.0
2020-04-07 10:45:00,84.94,85.26,84.27,84.27,22024.0,79.9162,80.2173,79.2859,79.2859,22024.0
2020-04-07 10:50:00,84.34,84.94,84.2,84.94,34196.0,79.3517,79.9162,79.22,79.9162,34196.0
2020-04-07 10:55:00,84.91,85.5,84.9,85.31,11372.0,79.888,80.4431,79.8786,80.2644,11372.0
2020-04-07 11:00:00,85.31,85.49,84.98,85.49,13060.0,80.2644,80.4337,79.9539,80.4337,13060.0
2020-04-07 11:05:00,85.56,86.1,85.42,86.0,21681.0,80.4996,81.0076,80.3678,80.9135,21681.0
2020-04-07 11:10:00,86.07,86.25,86.0,86.23,22079.0,80.9794,81.1488,80.9135,81.1299,22079.0
2020-04-07 11:15:00,86.36,86.95,86.17,86.18,15110.0,81.2523,81.8074,81.0735,81.0829,15110.0
2020-04-07 11:20:00,86.17,86.2,85.57,85.71,14131.0,81.0735,81.1017,80.509,80.6407,14131.0
2020-04-07 11:25:00,85.72,86.53,85.53,86.3,13346.0,80.6501,81.4122,80.4713,81.1958,13346.0
2020-04-07 11:30:00,86.12,86.48,86.11,86.15,14082.0,81.0264,81.3652,81.017,81.0547,14082.0
2020-04-07 11:35:00,86.23,86.43,86.08,86.38,11473.0,81.1299,81.3181,80.9888,81.2711,11473.0
2020-04-07 11:40:00,86.46,86.83,86.4,86.71,10656.0,81.3463,81.6945,81.2899,81.5816,10656.0
2020-04-07 11:45:00,86.74,86.98,86.41,86.41,11637.0,81.6098,81.8356,81.2993,81.2993,11637.0
2020-04-07 11:50:00,86.47,86.67,86.19,86.5,10970.0,81.3557,81.5439,81.0923,81.384,10970.0
2020-04-07 11:55:00,86.35,86.44,86.01,86.37,7501.0,81.2428,81.3275,80.923,81.2617,7501.0
2020-04-07 12:00:00,86.61,86.65,86.27,86.32,6659.0,81.4875,81.5251,81.1676,81.2146,6659.0
2020-04-07 12:05:00,86.5,86.83,86.46,86.74,8501.0,81.384,81.6945,81.3463,81.6098,8501.0
2020-04-07 12:10:00,86.73,86.73,86.47,86.47,6186.0,81.6004,81.6004,81.3557,81.3557,6186.0
2020-04-07 12:15:00,86.65,86.78,86.5,86.55,7887.0,81.5251,81.6474,81.384,81.431,7887.0
2020-04-07 12:20:00,86.55,86.75,86.29,86.64,14442.0,81.431,81.6192,81.1864,81.5157,14442.0
2020-04-07 12:25:00,86.58,86.71,86.36,86.4,11079.0,81.4592,81.5816,81.2523,81.2899,11079.0
2020-04-07 12:30:00,86.48,86.52,85.96,86.11,10735.0,81.3652,81.4028,80.8759,81.017,10735.0
2020-04-07 12:35:00,85.99,86.18,85.89,85.89,6492.0,80.9041,81.0829,80.8101,80.8101,6492.0
2020-04-07 12:40:00,86.05,86.11,85.74,86.11,30971.0,80.9606,81.017,80.6689,81.017,30971.0
2020-04-07 12:45:00,86.1,86.4,86.03,86.4,6856.0,81.0076,81.2899,80.9418,81.2899,6856.0
2020-04-07 12:50:00,86.3,86.4,86.0,86.09,11445.0,81.1958,81.2899,80.9135,80.9982,11445.0
2020-04-07 12:55:00,86.08,86.2,85.97,86.05,8789.0,80.9888,81.1017,80.8853,80.9606,8789.0
2020-04-07 13:00:00,86.12,86.21,85.91,85.91,5549.0,81.0264,81.1111,80.8289,80.8289,5549.0
2020-04-07 13:05:00,85.86,85.98,85.54,85.58,5435.0,80.7818,80.8947,80.4808,80.5184,5435.0
2020-04-07 13:10:00,85.67,85.84,85.59,85.78,9687.0,80.6031,80.763,80.5278,80.7066,9687.0
2020-04-07 13:15:00,85.74,85.74,85.1,85.23,17439.0,80.6689,80.6689,80.0668,80.1891,17439.0
2020-04-07 13:20:00,85.21,85.3,84.85,85.13,7683.0,80.1703,80.2549,79.8316,80.095,7683.0
2020-04-07 13:25:00,85.07,85.23,84.86,85.1,8297.0,80.0386,80.1891,79.841,80.0668,8297.0
2020-04-07 13:30:00,85.17,85.27,84.84,85.12,8182.0,80.1326,80.2267,79.8222,80.0856,8182.0
2020-04-07 13:35:00,85.11,85.55,85.11,85.31,15966.0,80.0762,80.4902,80.0762,80.2644,15966.0
2020-04-07 13:40:00,85.28,85.48,85.22,85.27,6144.0,80.2361,80.4243,80.1797,80.2267,6144.0
2020-04-07 13:45:00,85.24,85.66,85.24,85.41,18535.0,80.1985,80.5937,80.1985,80.3584,18535.0
2020-04-07 13:50:00,85.46,85.65,85.25,85.64,19513.0,80.4055,80.5842,80.2079,80.5748,19513.0
2020-04-07 13:55:00,85.62,85.7,85.49,85.56,11911.0,80.556,80.6313,80.4337,80.4996,11911.0
2020-04-07 14:00:00,85.61,85.61,85.17,85.24,6322.0,80.5466,80.5466,80.1326,80.1985,6322.0
2020-04-07 14:05:00,85.1,85.12,84.81,84.98,18080.0,80.0668,80.0856,79.7939,79.9539,18080.0
2020-04-07 14:10:00,85.07,85.35,85.05,85.05,7957.0,80.0386,80.302,80.0197,80.0197,7957.0
2020-04-07 14:15:00,85.03,85.05,84.54,84.55,11201.0,80.0009,80.0197,79.5399,79.5493,11201.0
2020-04-07 14:20:00,84.55,85.25,84.54,85.24,8067.0,79.5493,80.2079,79.5399,80.1985,8067.0
2020-04-07 14:25:00,85.24,85.3,84.9,84.9,13222.0,80.1985,80.2549,79.8786,79.8786,13222.0
2020-04-07 14:30:00,84.85,85.26,84.85,84.98,11025.0,79.8316,80.2173,79.8316,79.9539,11025.0
2020-04-07 14:35:00,84.91,84.91,84.52,84.54,5040.0,79.888,79.888,79.5211,79.5399,5040.0
2020-04-07 14:40:00,84.6,84.7,84.48,84.59,13026.0,79.5963,79.6904,79.4834,79.5869,13026.0
2020-04-07 14:45:00,84.68,85.02,84.28,84.28,36134.0,79.6716,79.9915,79.2953,79.2953,36134.0
2020-04-07 14:50:00,84.38,84.38,83.65,83.69,5671.0,79.3894,79.3894,78.7025,78.7402,5671.0
2020-04-07 14:55:00,83.68,83.98,83.48,83.73,7142.0,78.7308,79.013,78.5426,78.7778,7142.0
2020-04-07 15:00:00,83.94,84.21,83.88,84.1,10059.0,78.9754,79.2294,78.9189,79.1259,10059.0
2020-04-07 15:05:00,84.17,84.33,83.8,83.88,10819.0,79.1918,79.3423,78.8437,78.9189,10819.0
2020-04-07 15:10:00,84.08,84.27,83.88,84.12,7296.0,79.1071,79.2859,78.9189,79.1447,7296.0
2020-04-07 15:15:00,84.12,84.2,83.61,83.61,21749.0,79.1447,79.22,78.6649,78.6649,21749.0
2020-04-07 15:20:00,83.64,83.7,83.02,83.02,11739.0,78.6931,78.7496,78.1098,78.1098,11739.0
2020-04-07 15:25:00,83.16,83.59,82.94,82.94,11858.0,78.2415,78.6461,78.0345,78.0345,11858.0
2020-04-07 15:30:00,82.99,83.73,82.83,83.56,25362.0,78.0816,78.7778,77.931,78.6179,25362.0
2020-04-07 15:35:00,83.57,83.86,83.32,83.71,27316.0,78.6273,78.9001,78.3921,78.759,27316.0
2020-04-07 15:40:00,83.6,83.8,83.38,83.52,25335.0,78.6555,78.8437,78.4485,78.5802,25335.0
2020-04-07 15:45:00,83.55,83.98,83.48,83.76,29502.0,78.6085,79.013,78.5426,78.806,29502.0
2020-04-07 15:50:00,83.91,83.91,81.83,82.62,46678.0,78.9472,78.9472,76.9902,77.7335,46678.0
2020-04-07 15:55:00,82.62,83.13,82.18,82.28,106286.0,77.7335,78.2133,77.3195,77.4136,106286.0
2020-04-08 09:30:00,83.03,83.03,81.76,82.1,28276.0,78.1192,78.1192,76.9243,77.2442,28276.0
2020-04-08 09:35:00,82.09,83.13,81.94,82.76,20823.0,77.2348,78.2133,77.0937,77.8652,20823.0
2020-04-08 09:40:00,83.19,83.2,82.24,82.44,6629.0,78.2697,78.2792,77.3759,77.5641,6629.0
2020-04-08 09:45:00,82.63,82.84,82.3,82.38,7653.0,77.7429,77.9404,77.4324,77.5076,7653.0
2020-04-08 09:50:00,82.45,83.15,82.44,82.44,6453.0,77.5735,78.2321,77.5641,77.5641,6453.0
2020-04-08 09:55:00,82.65,82.65,82.13,82.48,5509.0,77.7617,77.7617,77.2724,77.6017,5509.0
2020-04-08 10:00:00,82.29,82.51,82.0,82.09,7646.0,77.423,77.63,77.1501,77.2348,7646.0
2020-04-08 10:05:00,82.08,82.28,81.99,82.27,11079.0,77.2254,77.4136,77.1407,77.4042,11079.0
2020-04-08 10:10:00,82.33,82.5,82.2,82.5,1879.0,77.4606,77.6206,77.3383,77.6206,1879.0
2020-04-08 10:15:00,82.42,82.62,82.39,82.6,4562.0,77.5453,77.7335,77.5171,77.7146,4562.0
2020-04-08 10:20:00,82.63,82.79,82.53,82.53,4161.0,77.7429,77.8934,77.6488,77.6488,4161.0
2020-04-08 10:25:00,82.66,82.85,82.5,82.85,5151.0,77.7711,77.9499,77.6206,77.9499,5151.0
2020-04-08 10:30:00,82.86,83.14,82.78,82.99,6043.0,77.9593,78.2227,77.884,78.0816,6043.0
2020-04-08 10:35:00,82.98,83.04,82.73,82.81,7661.0,78.0722,78.1286,77.8369,77.9122,7661.0
2020-04-08 10:40:00,82.82,82.98,82.56,82.61,6187.0,77.9216,78.0722,77.677,77.724,6187.0
2020-04-08 10:45:00,82.71,83.31,82.7,83.24,13495.0,77.8181,78.3826,77.8087,78.3168,13495.0
2020-04-08 10:50:00,83.25,83.25,83.01,83.17,6200.0,78.3262,78.3262,78.1004,78.2509,6200.0
2020-04-08 10:55:00,83.11,83.42,83.02,83.36,7300.0,78.1945,78.4861,78.1098,78.4297,7300.0
2020-04-08 11:00:00,83.3,83.38,83.24,83.24,3700.0,78.3732,78.4485,78.3168,78.3168,3700.0
2020-04-08 11:05:00,83.31,83.5,83.19,83.3,3918.0,78.3826,78.5614,78.2697,78.3732,3918.0
2020-04-08 11:10:00,83.41,83.92,83.34,83.72,3540.0,78.4767,78.9566,78.4109,78.7684,3540.0
2020-04-08 11:15:00,83.74,83.99,83.61,83.75,4783.0,78.7872,79.0224,78.6649,78.7966,4783.0
2020-04-08 11:20:00,83.85,84.1,83.82,84.05,6318.0,78.8907,79.1259,78.8625,79.0789,6318.0
2020-04-08 11:25:00,84.02,84.3,84.02,84.08,3007.0,79.0507,79.3141,79.0507,79.1071,3007.0
2020-04-08 11:30:00,84.07,84.3,84.05,84.09,3300.0,79.0977,79.3141,79.0789,79.1165,3300.0
2020-04-08 11:35:00,84.14,84.66,84.14,84.66,2945.0,79.1636,79.6528,79.1636,79.6528,2945.0
2020-04-08 11:40:00,84.76,84.79,84.53,84.67,4555.0,79.7469,79.7751,79.5305,79.6622,4555.0
2020-04-08 11:45:00,84.67,84.73,84.46,84.51,9204.0,79.6622,79.7187,79.4646,79.5117,9204.0
2020-04-08 11:50:00,84.47,84.51,84.17,84.17,3373.0,79.474,79.5117,79.1918,79.1918,3373.0
2020-04-08 11:55:00,84.17,84.44,84.11,84.12,3752.0,79.1918,79.4458,79.1353,79.1447,3752.0
2020-04-08 12:00:00,84.01,84.01,83.85,83.88,4025.0,79.0412,79.0412,78.8907,78.9189,4025.0
2020-04-08 12:05:00,84.01,84.01,83.65,83.79,4402.0,79.0412,79.0412,78.7025,78.8343,4402.0
2020-04-08 12:10:00,83.66,83.74,83.47,83.66,5743.0,78.7119,78.7872,78.5332,78.7119,5743.0
2020-04-08 12:15:00,83.78,84.06,83.66,83.95,5836.0,78.8248,79.0883,78.7119,78.9848,5836.0
2020-04-08 12:20:00,83.95,84.33,83.95,84.16,7724.0,78.9848,79.3423,78.9848,79.1824,7724.0
2020-04-08 12:25:00,84.1,84.11,83.8,83.94,3805.0,79.1259,79.1353,78.8437,78.9754,3805.0
2020-04-08 12:30:00,83.99,84.0,83.74,83.74,3391.0,79.0224,79.0318,78.7872,78.7872,3391.0
2020-04-08 12:35:00,83.82,84.19,83.69,84.19,7368.0,78.8625,79.2106,78.7402,79.2106,7368.0
2020-04-08 12:40:00,84.04,84.16,83.71,83.75,5013.0,79.0695,79.1824,78.759,78.7966,5013.0
2020-04-08 12:45:00,83.79,84.12,83.78,84.07,5463.0,78.8343,79.1447,78.8248,79.0977,5463.0
2020-04-08 12:50:00,84.05,84.11,83.7,83.79,4540.0,79.0789,79.1353,78.7496,78.8343,4540.0
2020-04-08 12:55:00,83.77,83.86,83.63,83.66,3600.0,78.8154,78.9001,78.6837,78.7119,3600.0
2020-04-08 13:00:00,83.65,83.75,83.47,83.75,4651.0,78.7025,78.7966,78.5332,78.7966,4651.0
2020-04-08 13:05:00,83.74,83.95,83.59,83.76,1438.0,78.7872,78.9848,78.6461,78.806,1438.0
2020-04-08 13:10:00,83.68,83.76,83.53,83.76,3158.0,78.7308,78.806,78.5896,78.806,3158.0
2020-04-08 13:15:00,83.88,83.88,83.63,83.67,2331.0,78.9189,78.9189,78.6837,78.7214,2331.0
2020-04-08 13:20:00,83.74,84.16,83.65,84.05,28045.0,78.7872,79.1824,78.7025,79.0789,28045.0
2020-04-08 13:25:00,84.06,84.14,83.92,83.98,7397.0,79.0883,79.1636,78.9566,79.013,7397.0
2020-04-08 13:30:00,84.03,84.06,83.87,83.99,12779.0,79.0601,79.0883,78.9095,79.0224,12779.0
2020-04-08 13:35:00,83.92,83.92,83.49,83.49,5371.0,78.9566,78.9566,78.552,78.552,5371.0
2020-04-08 13:40:00,83.5,83.68,83.39,83.42,7906.0,78.5614,78.7308,78.4579,78.4861,7906.0
2020-04-08 13:45:00,83.49,83.59,83.3,83.41,8581.0,78.552,78.6461,78.3732,78.4767,8581.0
2020-04-08 13:50:00,83.46,83.53,83.33,83.36,13381.0,78.5238,78.5896,78.4015,78.4297,13381.0
2020-04-08 13:55:00,83.41,83.46,83.1,83.31,6255.0,78.4767,78.5238,78.1851,78.3826,6255.0
2020-04-08 14:00:00,83.33,83.6,83.31,83.54,5751.0,78.4015,78.6555,78.3826,78.599,5751.0
2020-04-08 14:05:00,83.62,84.08,83.59,84.08,5928.0,78.6743,79.1071,78.6461,79.1071,5928.0
2020-04-08 14:10:00,84.07,84.13,84.0,84.07,14924.0,79.0977,79.1541,79.0318,79.0977,14924.0
2020-04-08 14:15:00,84.11,84.32,84.1,84.24,59024.0,79.1353,79.3329,79.1259,79.2576,59024.0
2020-04-08 14:20:00,84.25,84.5,84.14,84.5,10121.0,79.267,79.5023,79.1636,79.5023,10121.0
2020-04-08 14:25:00,84.5,84.67,84.41,84.65,7107.0,79.5023,79.6622,79.4176,79.6434,7107.0
2020-04-08 14:30:00,84.65,84.95,84.61,84.86,10603.0,79.6434,79.9256,79.6058,79.841,10603.0
2020-04-08 14:35:00,84.81,84.81,84.62,84.66,5429.0,79.7939,79.7939,79.6152,79.6528,5429.0
2020-04-08 14:40:00,84.64,84.8,84.4,84.45,5834.0,79.634,79.7845,79.4082,79.4552,5834.0
2020-04-08 14:45:00,84.48,84.6,84.17,84.29,10565.0,79.4834,79.5963,79.1918,79.3047,10565.0
2020-04-08 14:50:00,84.26,84.64,84.26,84.57,7932.0,79.2765,79.634,79.2765,79.5681,7932.0
2020-04-08 14:55:00,84.6,84.66,84.45,84.6,6477.0,79.5963,79.6528,79.4552,79.5963,6477.0
2020-04-08 15:00:00,84.57,85.14,84.44,85.1,12351.0,79.5681,80.1044,79.4458,80.0668,12351.0
2020-04-08 15:05:00,85.06,85.29,84.87,85.15,7584.0,80.0291,80.2455,79.8504,80.1138,7584.0
2020-04-08 15:10:00,85.15,85.21,84.87,84.99,8420.0,80.1138,80.1703,79.8504,79.9633,8420.0
2020-04-08 15:15:00,85.0,85.22,84.94,85.02,9987.0,79.9727,80.1797,79.9162,79.9915,9987.0
2020-04-08 15:20:00,85.03,85.04,84.69,84.83,9981.0,80.0009,80.0103,79.681,79.8127,9981.0
2020-04-08 15:25:00,84.84,85.19,84.74,85.18,9725.0,79.8222,80.1515,79.7281,80.142,9725.0
2020-04-08 15:30:00,85.15,85.39,84.78,84.78,9196.0,80.1138,80.3396,79.7657,79.7657,9196.0
2020-04-08 15:35:00,84.81,84.87,84.47,84.7,10096.0,79.7939,79.8504,79.474,79.6904,10096.0
2020-04-08 15:40:00,84.61,84.84,84.29,84.69,9135.0,79.6058,79.8222,79.3047,79.681,9135.0
2020-04-08 15:45:00,84.67,84.99,84.51,84.99,35012.0,79.6622,79.9633,79.5117,79.9633,35012.0
2020-04-08 15:50:00,85.09,85.62,85.09,85.27,21513.0,80.0574,80.556,80.0574,80.2267,21513.0
2020-04-08 15:55:00,85.23,85.28,84.96,85.1,115465.0,80.1891,80.2361,79.9351,80.0668,115465.0
2020-04-09 09:30:00,85.9,86.79,85.9,86.09,14742.0,80.8195,81.6568,80.8195,80.9982,14742.0
2020-04-09 09:35:00,86.12,87.1,86.06,87.1,6324.0,81.0264,81.9485,80.97,81.9485,6324.0
2020-04-09 09:40:00,86.83,87.02,86.6,86.79,9446.0,81.6945,81.8732,81.4781,81.6568,9446.0
2020-04-09 09:45:00,86.84,87.97,86.76,87.91,7757.0,81.7039,82.767,81.6286,82.7106,7757.0
2020-04-09 09:50:00,87.51,87.92,87.38,87.78,3912.0,82.3342,82.72,82.2119,82.5883,3912.0
2020-04-09 09:55:00,87.98,88.13,87.51,87.81,7486.0,82.7764,82.9176,82.3342,82.6165,7486.0
2020-04-09 10:00:00,87.92,88.05,87.59,87.64,5880.0,82.72,82.8423,82.4095,82.4565,5880.0
2020-04-09 10:05:00,87.58,87.58,87.04,87.23,3300.0,82.4001,82.4001,81.892,82.0708,3300.0
2020-04-09 10:10:00,87.46,88.35,87.46,88.35,3255.0,82.2872,83.1246,82.2872,83.1246,3255.0
2020-04-09 10:15:00,88.32,88.32,87.46,87.55,7111.0,83.0963,83.0963,82.2872,82.3719,7111.0
2020-04-09 10:20:00,87.46,87.49,86.8,87.18,5842.0,82.2872,82.3154,81.6662,82.0238,5842.0
2020-04-09 10:25:00,87.25,88.06,87.19,87.75,5692.0,82.0896,82.8517,82.0332,82.56,5692.0
2020-04-09 10:30:00,87.74,87.85,87.38,87.69,6255.0,82.5506,82.6541,82.2119,82.5036,6255.0
2020-04-09 10:35:00,87.54,88.07,87.54,88.03,3795.0,82.3625,82.8611,82.3625,82.8235,3795.0
2020-04-09 10:40:00,87.92,88.07,87.51,87.73,7595.0,82.72,82.8611,82.3342,82.5412,7595.0
2020-04-09 10:45:00,87.73,88.13,87.65,87.65,4605.0,82.5412,82.9176,82.466,82.466,4605.0
2020-04-09 10:50:00,87.74,87.74,87.22,87.34,6040.0,82.5506,82.5506,82.0614,82.1743,6040.0
2020-04-09 10:55:00,87.34,87.57,87.2,87.27,5394.0,82.1743,82.3907,82.0426,82.1084,5394.0
2020-04-09 11:00:00,87.28,87.28,86.53,86.53,2826.0,82.1178,82.1178,81.4122,81.4122,2826.0
2020-04-09 11:05:00,86.44,86.69,86.1,86.62,3743.0,81.3275,81.5627,81.0076,81.4969,3743.0
2020-04-09 11:10:00,86.67,86.76,86.5,86.76,30478.0,81.5439,81.6286,81.384,81.6286,30478.0
2020-04-09 11:15:00,86.88,86.97,86.73,86.8,4294.0,81.7415,81.8262,81.6004,81.6662,4294.0
2020-04-09 11:20:00,86.89,87.05,86.59,86.69,8907.0,81.7509,81.9014,81.4687,81.5627,8907.0
2020-04-09 11:25:00,86.66,87.09,86.66,87.0,3791.0,81.5345,81.9391,81.5345,81.8544,3791.0
2020-04-09 11:30:00,87.0,87.25,86.83,87.14,9995.0,81.8544,82.0896,81.6945,81.9861,9995.0
2020-04-09 11:35:00,87.13,87.54,87.07,87.48,3252.0,81.9767,82.3625,81.9203,82.306,3252.0
2020-04-09 11:40:00,87.54,87.7,87.34,87.5,5772.0,82.3625,82.513,82.1743,82.3248,5772.0
2020-04-09 11:45:00,87.43,87.53,87.36,87.49,2733.0,82.259,82.3531,82.1931,82.3154,2733.0
2020-04-09 11:50:00,87.49,87.59,87.35,87.48,2937.0,82.3154,82.4095,82.1837,82.306,2937.0
2020-04-09 11:55:00,87.44,87.57,87.33,87.57,2993.0,82.2684,82.3907,82.1649,82.3907,2993.0
2020-04-09 12:00:00,87.56,87.73,87.49,87.58,4804.0,82.3813,82.5412,82.3154,82.4001,4804.0
2020-04-09 12:05:00,87.56,87.6,87.21,87.41,9221.0,82.3813,82.4189,82.052,82.2402,9221.0
2020-04-09 12:10:00,87.35,87.36,87.17,87.17,3435.0,82.1837,82.1931,82.0143,82.0143,3435.0
2020-04-09 12:15:00,87.22,87.62,87.22,87.62,5640.0,82.0614,82.4377,82.0614,82.4377,5640.0
2020-04-09 12:20:00,87.52,87.62,87.45,87.6,3707.0,82.3436,82.4377,82.2778,82.4189,3707.0
2020-04-09 12:25:00,87.54,87.61,87.46,87.49,3500.0,82.3625,82.4283,82.2872,82.3154,3500.0
2020-04-09 12:30:00,87.53,87.58,87.36,87.37,4964.0,82.3531,82.4001,82.1931,82.2025,4964.0
2020-04-09 12:35:00,87.27,87.47,87.27,87.45,7342.0,82.1084,82.2966,82.1084,82.2778,7342.0
2020-04-09 12:40:00,87.42,87.66,87.4,87.47,30725.0,82.2496,82.4754,82.2307,82.2966,30725.0
2020-04-09 12:45:00,87.44,87.52,87.3,87.36,6768.0,82.2684,82.3436,82.1367,82.1931,6768.0
2020-04-09 12:50:00,87.32,87.44,87.2,87.29,9186.0,82.1555,82.2684,82.0426,82.1272,9186.0
2020-04-09 12:55:00,87.21,87.41,87.07,87.18,8031.0,82.052,82.2402,81.9203,82.0238,8031.0
2020-04-09 13:00:00,87.2,87.28,86.93,86.93,8470.0,82.0426,82.1178,81.7885,81.7885,8470.0
2020-04-09 13:05:00,86.94,87.05,86.85,87.0,17207.0,81.7979,81.9014,81.7133,81.8544,17207.0
2020-04-09 13:10:00,86.96,86.97,86.72,86.97,14838.0,81.8168,81.8262,81.591,81.8262,14838.0
2020-04-09 13:15:00,86.98,87.15,86.92,87.15,14481.0,81.8356,81.9955,81.7791,81.9955,14481.0
2020-04-09 13:20:00,87.1,87.14,86.75,86.75,5123.0,81.9485,81.9861,81.6192,81.6192,5123.0
2020-04-09 13:25:00,86.75,87.0,86.7,86.87,24174.0,81.6192,81.8544,81.5721,81.7321,24174.0
2020-04-09 13:30:00,86.94,86.97,86.69,86.86,11106.0,81.7979,81.8262,81.5627,81.7227,11106.0
2020-04-09 13:35:00,86.88,86.91,86.47,86.49,15374.0,81.7415,81.7697,81.3557,81.3746,15374.0
2020-04-09 13:40:00,86.51,86.62,86.37,86.37,7532.0,81.3934,81.4969,81.2617,81.2617,7532.0
2020-04-09 13:45:00,86.39,86.41,86.25,86.31,8865.0,81.2805,81.2993,81.1488,81.2052,8865.0
2020-04-09 13:50:00,86.28,86.72,86.22,86.54,7372.0,81.177,81.591,81.1205,81.4216,7372.0
2020-04-09 13:55:00,86.54,86.83,86.4,86.78,10050.0,81.4216,81.6945,81.2899,81.6474,10050.0
2020-04-09 14:00:00,86.82,87.0,86.47,86.56,11222.0,81.685,81.8544,81.3557,81.4404,11222.0
2020-04-09 14:05:00,86.51,86.55,86.27,86.3,4805.0,81.3934,81.431,81.1676,81.1958,4805.0
2020-04-09 14:10:00,86.3,86.59,86.3,86.38,5724.0,81.1958,81.4687,81.1958,81.2711,5724.0
2020-04-09 14:15:00,86.29,86.47,86.05,86.24,5268.0,81.1864,81.3557,80.9606,81.1394,5268.0
2020-04-09 14:20:00,86.15,86.42,86.08,86.36,6367.0,81.0547,81.3087,80.9888,81.2523,6367.0
2020-04-09 14:25:00,86.37,86.46,86.12,86.18,5211.0,81.2617,81.3463,81.0264,81.0829,5211.0
2020-04-09 14:30:00,86.08,86.49,86.08,86.19,7257.0,80.9888,81.3746,80.9888,81.0923,7257.0
2020-04-09 14:35:00,86.16,86.33,86.15,86.3,12283.0,81.0641,81.224,81.0547,81.1958,12283.0
2020-04-09 14:40:00,86.32,86.38,86.03,86.17,6938.0,81.2146,81.2711,80.9418,81.0735,6938.0
2020-04-09 14:45:00,86.25,86.33,85.97,85.98,6905.0,81.1488,81.224,80.8853,80.8947,6905.0
2020-04-09 14:50:00,86.02,86.07,85.42,85.59,11012.0,80.9324,80.9794,80.3678,80.5278,11012.0
2020-04-09 14:55:00,85.66,85.67,85.37,85.65,8291.0,80.5937,80.6031,80.3208,80.5842,8291.0
2020-04-09 15:00:00,85.67,85.67,85.4,85.54,6837.0,80.6031,80.6031,80.349,80.4808,6837.0
2020-04-09 15:05:00,85.6,86.08,85.5,86.03,11414.0,80.5372,80.9888,80.4431,80.9418,11414.0
2020-04-09 15:10:00,86.05,86.33,85.98,86.31,7777.0,80.9606,81.224,80.8947,81.2052,7777.0
2020-04-09 15:15:00,86.31,86.48,86.04,86.19,9083.0,81.2052,81.3652,80.9512,81.0923,9083.0
2020-04-09 15:20:00,86.22,86.42,86.01,86.17,9136.0,81.1205,81.3087,80.923,81.0735,9136.0
2020-04-09 15:25:00,86.18,86.5,86.12,86.5,9624.0,81.0829,81.384,81.0264,81.384,9624.0
2020-04-09 15:30:00,86.52,86.83,86.5,86.79,14183.0,81.4028,81.6945,81.384,81.6568,14183.0
2020-04-09 15:35:00,86.83,86.85,86.31,86.62,14247.0,81.6945,81.7133,81.2052,81.4969,14247.0
2020-04-09 15:40:00,86.65,86.83,86.54,86.75,16905.0,81.5251,81.6945,81.4216,81.6192,16905.0
2020-04-09 15:45:00,86.76,86.82,86.43,86.51,20201.0,81.6286,81.685,81.3181,81.3934,20201.0
2020-04-09 15:50:00,86.55,86.98,86.49,86.96,35668.0,81.431,81.8356,81.3746,81.8168,35668.0
2020-04-09 15:55:00,86.97,86.97,86.67,86.8,66297.0,81.8262,81.8262,81.5439,81.6662,66297.0
2020-04-13 09:30:00,85.48,86.22,85.14,85.14,13842.0,80.4243,81.1205,80.1044,80.1044,13842.0
2020-04-13 09:35:00,85.4,85.4,85.21,85.21,2731.0,80.349,80.349,80.1703,80.1703,2731.0
2020-04-13 09:40:00,85.21,85.21,84.68,84.98,3959.0,80.1703,80.1703,79.6716,79.9539,3959.0
2020-04-13 09:45:00,85.19,85.3,84.37,84.38,3610.0,80.1515,80.2549,79.38,79.3894,3610.0
2020-04-13 09:50:00,84.72,84.78,84.13,84.17,10205.0,79.7093,79.7657,79.1541,79.1918,10205.0
2020-04-13 09:55:00,84.16,84.59,84.08,84.23,6979.0,79.1824,79.5869,79.1071,79.2482,6979.0
2020-04-13 10:00:00,84.2,84.85,83.9,84.81,2995.0,79.22,79.8316,78.9377,79.7939,2995.0
2020-04-13 10:05:00,84.77,85.02,84.56,85.02,2843.0,79.7563,79.9915,79.5587,79.9915,2843.0
2020-04-13 10:10:00,85.01,85.07,84.68,84.91,5874.0,79.9821,80.0386,79.6716,79.888,5874.0
2020-04-13 10:15:00,84.81,84.82,84.23,84.3,13294.0,79.7939,79.8033,79.2482,79.3141,13294.0
2020-04-13 10:20:00,84.34,84.4,83.74,83.9,28297.0,79.3517,79.4082,78.7872,78.9377,28297.0
2020-04-13 10:25:00,83.81,84.57,83.78,84.56,12542.0,78.8531,79.5681,78.8248,79.5587,12542.0
2020-04-13 10:30:00,84.56,84.7,84.27,84.66,7909.0,79.5587,79.6904,79.2859,79.6528,7909.0
2020-04-13 10:35:00,84.75,84.75,84.52,84.63,5079.0,79.7375,79.7375,79.5211,79.6246,5079.0
2020-04-13 10:40:00,84.63,84.63,84.11,84.11,12485.0,79.6246,79.6246,79.1353,79.1353,12485.0
2020-04-13 10:45:00,84.12,84.45,84.06,84.12,15717.0,79.1447,79.4552,79.0883,79.1447,15717.0
2020-04-13 10:50:00,84.08,84.08,83.47,83.51,9589.0,79.1071,79.1071,78.5332,78.5708,9589.0
2020-04-13 10:55:00,83.59,83.68,83.31,83.51,5721.0,78.6461,78.7308,78.3826,78.5708,5721.0
2020-04-13 11:00:00,83.45,83.52,83.16,83.45,3897.0,78.5144,78.5802,78.2415,78.5144,3897.0
2020-04-13 11:05:00,83.42,83.44,83.31,83.31,3032.0,78.4861,78.505,78.3826,78.3826,3032.0
2020-04-13 11:10:00,83.4,83.55,83.4,83.52,2332.0,78.4673,78.6085,78.4673,78.5802,2332.0
2020-04-13 11:15:00,83.63,83.74,83.62,83.66,3066.0,78.6837,78.7872,78.6743,78.7119,3066.0
2020-04-13 11:20:00,83.63,83.74,83.49,83.61,3055.0,78.6837,78.7872,78.552,78.6649,3055.0
2020-04-13 11:25:00,83.66,83.72,83.65,83.7,3212.0,78.7119,78.7684,78.7025,78.7496,3212.0
2020-04-13 11:30:00,83.66,83.74,83.53,83.63,4106.0,78.7119,78.7872,78.5896,78.6837,4106.0
2020-04-13 11:35:00,83.6,83.68,83.53,83.55,2430.0,78.6555,78.7308,78.5896,78.6085,2430.0
2020-04-13 11:40:00,83.51,83.52,83.4,83.47,9961.0,78.5708,78.5802,78.4673,78.5332,9961.0
2020-04-13 11:45:00,83.51,83.82,83.51,83.8,3815.0,78.5708,78.8625,78.5708,78.8437,3815.0
2020-04-13 11:50:00,83.82,83.87,83.75,83.8,2327.0,78.8625,78.9095,78.7966,78.8437,2327.0
2020-04-13 11:55:00,83.74,83.83,83.62,83.62,3697.0,78.7872,78.8719,78.6743,78.6743,3697.0
2020-04-13 12:00:00,83.58,83.79,83.58,83.79,3400.0,78.6367,78.8343,78.6367,78.8343,3400.0
2020-04-13 12:05:00,83.8,83.89,83.76,83.76,4322.0,78.8437,78.9283,78.806,78.806,4322.0
2020-04-13 12:10:00,83.76,84.06,83.76,84.06,3558.0,78.806,79.0883,78.806,79.0883,3558.0
2020-04-13 12:15:00,84.09,84.27,84.08,84.18,3469.0,79.1165,79.2859,79.1071,79.2012,3469.0
2020-04-13 12:20:00,84.2,84.36,84.03,84.08,4318.0,79.22,79.3705,79.0601,79.1071,4318.0
2020-04-13 12:25:00,84.09,84.11,83.87,83.96,1876.0,79.1165,79.1353,78.9095,78.9942,1876.0
2020-04-13 12:30:00,83.91,83.96,83.7,83.7,6429.0,78.9472,78.9942,78.7496,78.7496,6429.0
2020-04-13 12:35:00,83.66,83.73,83.5,83.6,6846.0,78.7119,78.7778,78.5614,78.6555,6846.0
2020-04-13 12:40:00,83.6,83.71,83.53,83.66,5718.0,78.6555,78.759,78.5896,78.7119,5718.0
2020-04-13 12:45:00,83.66,83.83,83.65,83.72,3462.0,78.7119,78.8719,78.7025,78.7684,3462.0
2020-04-13 12:50:00,83.7,83.7,83.41,83.54,4122.0,78.7496,78.7496,78.4767,78.599,4122.0
2020-04-13 12:55:00,83.59,83.7,83.56,83.67,1700.0,78.6461,78.7496,78.6179,78.7214,1700.0
2020-04-13 13:00:00,83.64,83.64,83.48,83.55,1628.0,78.6931,78.6931,78.5426,78.6085,1628.0
2020-04-13 13:05:00,83.59,83.66,83.53,83.66,2347.0,78.6461,78.7119,78.5896,78.7119,2347.0
2020-04-13 13:10:00,83.63,83.63,83.26,83.36,2123.0,78.6837,78.6837,78.3356,78.4297,2123.0
2020-04-13 13:15:00,83.4,83.4,83.11,83.17,8098.0,78.4673,78.4673,78.1945,78.2509,8098.0
2020-04-13 13:20:00,83.17,83.17,82.86,82.86,2749.0,78.2509,78.2509,77.9593,77.9593,2749.0
2020-04-13 13:25:00,82.94,82.98,82.75,82.91,3931.0,78.0345,78.0722,77.8558,78.0063,3931.0
2020-04-13 13:30:00,82.91,83.07,82.86,82.97,3994.0,78.0063,78.1568,77.9593,78.0628,3994.0
2020-04-13 13:35:00,82.97,83.12,82.84,83.04,3453.0,78.0628,78.2039,77.9404,78.1286,3453.0
2020-04-13 13:40:00,83.0,83.26,83.0,83.12,3864.0,78.091,78.3356,78.091,78.2039,3864.0
2020-04-13 13:45:00,83.16,83.21,83.03,83.12,3059.0,78.2415,78.2886,78.1192,78.2039,3059.0
2020-04-13 13:50:00,83.12,83.42,83.1,83.37,5455.0,78.2039,78.4861,78.1851,78.4391,5455.0
2020-04-13 13:55:00,83.32,83.46,83.18,83.3,3797.0,78.3921,78.5238,78.2603,78.3732,3797.0
2020-04-13 14:00:00,83.31,83.41,83.13,83.36,6661.0,78.3826,78.4767,78.2133,78.4297,6661.0
2020-04-13 14:05:00,83.31,83.53,83.1,83.27,20360.0,78.3826,78.5896,78.1851,78.345,20360.0
2020-04-13 14:10:00,83.3,83.39,83.22,83.29,10134.0,78.3732,78.4579,78.298,78.3638,10134.0
2020-04-13 14:15:00,83.31,83.56,83.28,83.56,9582.0,78.3826,78.6179,78.3544,78.6179,9582.0
2020-04-13 14:20:00,83.56,83.56,83.27,83.43,7172.0,78.6179,78.6179,78.345,78.4955,7172.0
2020-04-13 14:25:00,83.47,83.69,83.3,83.59,9205.0,78.5332,78.7402,78.3732,78.6461,9205.0
2020-04-13 14:30:00,83.59,83.72,83.54,83.6,4049.0,78.6461,78.7684,78.599,78.6555,4049.0
2020-04-13 14:35:00,83.59,83.59,83.4,83.49,2762.0,78.6461,78.6461,78.4673,78.552,2762.0
2020-04-13 14:40:00,83.48,83.55,83.33,83.51,4306.0,78.5426,78.6085,78.4015,78.5708,4306.0
2020-04-13 14:45:00,83.49,83.74,83.41,83.67,3974.0,78.552,78.7872,78.4767,78.7214,3974.0
2020-04-13 14:50:00,83.6,83.71,83.47,83.62,3913.0,78.6555,78.759,78.5332,78.6743,3913.0
2020-04-13 14:55:00,83.62,83.8,83.54,83.59,5429.0,78.6743,78.8437,78.599,78.6461,5429.0
2020-04-13 15:00:00,83.61,83.61,83.33,83.43,5979.0,78.6649,78.6649,78.4015,78.4955,5979.0
2020-04-13 15:05:00,83.45,83.62,83.44,83.51,5738.0,78.5144,78.6743,78.505,78.5708,5738.0
2020-04-13 15:10:00,83.52,83.78,83.46,83.54,7693.0,78.5802,78.8248,78.5238,78.599,7693.0
2020-04-13 15:15:00,83.51,83.93,83.47,83.93,6452.0,78.5708,78.966,78.5332,78.966,6452.0
2020-04-13 15:20:00,83.89,84.06,83.82,83.95,5781.0,78.9283,79.0883,78.8625,78.9848,5781.0
2020-04-13 15:25:00,83.86,83.92,83.77,83.82,8211.0,78.9001,78.9566,78.8154,78.8625,8211.0
2020-04-13 15:30:00,83.82,84.11,83.71,84.11,6611.0,78.8625,79.1353,78.759,79.1353,6611.0
2020-04-13 15:35:00,84.07,84.14,83.85,84.04,12238.0,79.0977,79.1636,78.8907,79.0695,12238.0
2020-04-13 15:40:00,84.08,84.24,83.95,84.21,9359.0,79.1071,79.2576,78.9848,79.2294,9359.0
2020-04-13 15:45:00,84.22,84.35,84.08,84.25,19836.0,79.2388,79.3611,79.1071,79.267,19836.0
2020-04-13 15:50:00,84.16,84.29,83.55,83.79,34762.0,79.1824,79.3047,78.6085,78.8343,34762.0
2020-04-13 15:55:00,83.76,83.82,83.45,83.57,78510.0,78.806,78.8625,78.5144,78.6273,78510.0
2020-04-14 09:30:00,85.66,85.91,85.0,85.91,16447.0,80.5937,80.8289,79.9727,80.8289,16447.0
2020-04-14 09:35:00,86.16,87.3,86.16,86.93,13218.0,81.0641,82.1367,81.0641,81.7885,13218.0
2020-04-14 09:40:00,86.91,87.68,86.68,87.54,37444.0,81.7697,82.4942,81.5533,82.3625,37444.0
2020-04-14 09:45:00,87.62,88.3,87.3,88.25,12065.0,82.4377,83.0775,82.1367,83.0305,12065.0
2020-04-14 09:50:00,88.26,88.3,87.78,87.98,13201.0,83.0399,83.0775,82.5883,82.7764,13201.0
2020-04-14 09:55:00,87.98,88.28,87.86,88.17,15483.0,82.7764,83.0587,82.6635,82.9552,15483.0
2020-04-14 10:00:00,88.25,88.25,87.71,87.79,12049.0,83.0305,83.0305,82.5224,82.5977,12049.0
2020-04-14 10:05:00,87.84,87.9,87.49,87.62,18690.0,82.6447,82.7012,82.3154,82.4377,18690.0
2020-04-14 10:10:00,87.58,87.59,87.27,87.41,20269.0,82.4001,82.4095,82.1084,82.2402,20269.0
2020-04-14 10:15:00,87.45,88.02,87.44,87.9,10522.0,82.2778,82.8141,82.2684,82.7012,10522.0
2020-04-14 10:20:00,87.86,87.94,87.68,87.9,11305.0,82.6635,82.7388,82.4942,82.7012,11305.0
2020-04-14 10:25:00,87.94,88.17,87.79,88.0,13314.0,82.7388,82.9552,82.5977,82.7953,13314.0
2020-04-14 10:30:00,88.01,88.05,87.53,87.66,9160.0,82.8047,82.8423,82.3531,82.4754,9160.0
2020-04-14 10:35:00,87.65,87.83,87.57,87.64,7809.0,82.466,82.6353,82.3907,82.4565,7809.0
2020-04-14 10:40:00,87.7,88.06,87.55,88.06,8690.0,82.513,82.8517,82.3719,82.8517,8690.0
2020-04-14 10:45:00,88.08,88.08,87.3,87.39,31721.0,82.8705,82.8705,82.1367,82.2213,31721.0
2020-04-14 10:50:00,87.45,87.61,87.31,87.41,7931.0,82.2778,82.4283,82.1461,82.2402,7931.0
2020-04-14 10:55:00,87.31,87.39,86.77,87.04,8419.0,82.1461,82.2213,81.638,81.892,8419.0
2020-04-14 11:00:00,87.15,87.38,86.87,86.87,10381.0,81.9955,82.2119,81.7321,81.7321,10381.0
2020-04-14 11:05:00,86.84,87.03,86.78,86.94,6115.0,81.7039,81.8826,81.6474,81.7979,6115.0
2020-04-14 11:10:00,86.97,87.05,86.72,86.99,8839.0,81.8262,81.9014,81.591,81.845,8839.0
2020-04-14 11:15:00,86.99,87.07,86.62,86.62,11552.0,81.845,81.9203,81.4969,81.4969,11552.0
2020-04-14 11:20:00,86.55,86.91,86.54,86.9,5500.0,81.431,81.7697,81.4216,81.7603,5500.0
2020-04-14 11:25:00,86.96,87.11,86.64,86.83,12381.0,81.8168,81.9579,81.5157,81.6945,12381.0
2020-04-14 11:30:00,86.75,87.14,86.74,86.99,9366.0,81.6192,81.9861,81.6098,81.845,9366.0
2020-04-14 11:35:00,86.96,86.96,86.6,86.6,3937.0,81.8168,81.8168,81.4781,81.4781,3937.0
2020-04-14 11:40:00,86.63,86.98,86.6,86.82,5396.0,81.5063,81.8356,81.4781,81.685,5396.0
2020-04-14 11:45:00,86.84,86.91,86.55,86.55,11530.0,81.7039,81.7697,81.431,81.431,11530.0
2020-04-14 11:50:00,86.58,86.61,86.41,86.46,8221.0,81.4592,81.4875,81.2993,81.3463,8221.0
2020-04-14 11:55:00,86.5,86.55,86.31,86.48,3146.0,81.384,81.431,81.2052,81.3652,3146.0
2020-04-14 12:00:00,86.48,86.98,86.43,86.9,5306.0,81.3652,81.8356,81.3181,81.7603,5306.0
2020-04-14 12:05:00,86.9,86.96,86.83,86.83,6718.0,81.7603,81.8168,81.6945,81.6945,6718.0
2020-04-14 12:10:00,86.8,86.83,86.69,86.73,6001.0,81.6662,81.6945,81.5627,81.6004,6001.0
2020-04-14 12:15:00,86.72,86.9,86.6,86.73,13499.0,81.591,81.7603,81.4781,81.6004,13499.0
2020-04-14 12:20:00,86.73,86.96,86.73,86.78,9200.0,81.6004,81.8168,81.6004,81.6474,9200.0
2020-04-14 12:25:00,86.81,86.83,86.66,86.68,5613.0,81.6756,81.6945,81.5345,81.5533,5613.0
2020-04-14 12:30:00,86.65,86.67,86.52,86.6,6135.0,81.5251,81.5439,81.4028,81.4781,6135.0
2020-04-14 12:35:00,86.67,86.69,86.39,86.44,4925.0,81.5439,81.5627,81.2805,81.3275,4925.0
2020-04-14 12:40:00,86.47,86.56,86.37,86.39,4200.0,81.3557,81.4404,81.2617,81.2805,4200.0
2020-04-14 12:45:00,86.5,86.57,86.42,86.48,7533.0,81.384,81.4498,81.3087,81.3652,7533.0
2020-04-14 12:50:00,86.5,86.7,86.48,86.67,3548.0,81.384,81.5721,81.3652,81.5439,3548.0
2020-04-14 12:55:00,86.67,86.79,86.63,86.65,3731.0,81.5439,81.6568,81.5063,81.5251,3731.0
2020-04-14 13:00:00,86.61,86.62,86.41,86.41,5201.0,81.4875,81.4969,81.2993,81.2993,5201.0
2020-04-14 13:05:00,86.47,86.66,86.32,86.65,5152.0,81.3557,81.5345,81.2146,81.5251,5152.0
2020-04-14 13:10:00,86.65,86.73,86.52,86.52,12719.0,81.5251,81.6004,81.4028,81.4028,12719.0
2020-04-14 13:15:00,86.5,86.5,86.29,86.29,2929.0,81.384,81.384,81.1864,81.1864,2929.0
2020-04-14 13:20:00,86.29,86.46,86.19,86.39,19421.0,81.1864,81.3463,81.0923,81.2805,19421.0
2020-04-14 13:25:00,86.37,86.45,86.29,86.31,7943.0,81.2617,81.3369,81.1864,81.2052,7943.0
2020-04-14 13:30:00,86.32,86.35,86.19,86.23,13771.0,81.2146,81.2428,81.0923,81.1299,13771.0
2020-04-14 13:35:00,86.22,86.25,85.92,86.15,10819.0,81.1205,81.1488,80.8383,81.0547,10819.0
2020-04-14 13:40:00,86.15,86.17,85.88,86.11,11186.0,81.0547,81.0735,80.8006,81.017,11186.0
2020-04-14 13:45:00,86.13,86.55,86.12,86.39,11264.0,81.0359,81.431,81.0264,81.2805,11264.0
2020-04-14 13:50:00,86.39,86.39,85.92,85.95,15359.0,81.2805,81.2805,80.8383,80.8665,15359.0
2020-04-14 13:55:00,85.94,86.06,85.81,86.05,6674.0,80.8571,80.97,80.7348,80.9606,6674.0
2020-04-14 14:00:00,86.06,86.51,85.99,86.51,6117.0,80.97,81.3934,80.9041,81.3934,6117.0
2020-04-14 14:05:00,86.5,86.74,86.28,86.34,24984.0,81.384,81.6098,81.177,81.2334,24984.0
2020-04-14 14:10:00,86.37,86.62,86.34,86.55,14950.0,81.2617,81.4969,81.2334,81.431,14950.0
2020-04-14 14:15:00,86.54,86.74,86.54,86.65,6583.0,81.4216,81.6098,81.4216,81.5251,6583.0
2020-04-14 14:20:00,86.67,86.73,86.48,86.51,8014.0,81.5439,81.6004,81.3652,81.3934,8014.0
2020-04-14 14:25:00,86.52,86.59,86.47,86.51,5291.0,81.4028,81.4687,81.3557,81.3934,5291.0
2020-04-14 14:30:00,86.54,86.6,86.42,86.49,7128.0,81.4216,81.4781,81.3087,81.3746,7128.0
2020-04-14 14:35:00,86.55,86.65,86.55,86.64,5011.0,81.431,81.5251,81.431,81.5157,5011.0
2020-04-14 14:40:00,86.71,86.85,86.59,86.62,9976.0,81.5816,81.7133,81.4687,81.4969,9976.0
2020-04-14 14:45:00,86.66,86.66,86.45,86.47,6463.0,81.5345,81.5345,81.3369,81.3557,6463.0
2020-04-14 14:50:00,86.47,86.65,86.44,86.61,5483.0,81.3557,81.5251,81.3275,81.4875,5483.0
2020-04-14 14:55:00,86.65,86.74,86.56,86.56,7808.0,81.5251,81.6098,81.4404,81.4404,7808.0
2020-04-14 15:00:00,86.55,86.55,86.21,86.42,10952.0,81.431,81.431,81.1111,81.3087,10952.0
2020-04-14 15:05:00,86.45,86.61,86.38,86.61,9789.0,81.3369,81.4875,81.2711,81.4875,9789.0
2020-04-14 15:10:00,86.65,86.65,86.42,86.56,14382.0,81.5251,81.5251,81.3087,81.4404,14382.0
2020-04-14 15:15:00,86.57,86.69,86.39,86.49,12262.0,81.4498,81.5627,81.2805,81.3746,12262.0
2020-04-14 15:20:00,86.53,86.68,86.4,86.61,11838.0,81.4122,81.5533,81.2899,81.4875,11838.0
2020-04-14 15:25:00,86.62,86.78,86.59,86.71,18495.0,81.4969,81.6474,81.4687,81.5816,18495.0
2020-04-14 15:30:00,86.75,86.77,86.54,86.6,20669.0,81.6192,81.638,81.4216,81.4781,20669.0
2020-04-14 15:35:00,86.58,86.74,86.49,86.53,23556.0,81.4592,81.6098,81.3746,81.4122,23556.0
2020-04-14 15:40:00,86.56,86.62,86.42,86.44,71057.0,81.4404,81.4969,81.3087,81.3275,71057.0
2020-04-14 15:45:00,86.43,86.61,86.43,86.61,29474.0,81.3181,81.4875,81.3181,81.4875,29474.0
2020-04-14 15:50:00,86.61,86.78,86.46,86.51,53824.0,81.4875,81.6474,81.3463,81.3934,53824.0
2020-04-14 15:55:00,86.52,86.56,86.13,86.51,107161.0,81.4028,81.4404,81.0359,81.3934,107161.0
2020-04-15 09:30:00,84.5,86.48,84.16,85.43,30259.0,79.5023,81.3652,79.1824,80.3773,30259.0
2020-04-15 09:35:00,85.0,85.81,84.63,85.48,12086.0,79.9727,80.7348,79.6246,80.4243,12086.0
2020-04-15 09:40:00,85.31,85.31,84.63,84.71,18423.0,80.2644,80.2644,79.6246,79.6998,18423.0
2020-04-15 09:45:00,84.74,85.15,84.68,84.88,17447.0,79.7281,80.1138,79.6716,79.8598,17447.0
2020-04-15 09:50:00,85.0,85.3,84.6,84.8,61138.0,79.9727,80.2549,79.5963,79.7845,61138.0
2020-04-15 09:55:00,84.75,85.16,84.62,84.93,3399.0,79.7375,80.1232,79.6152,79.9068,3399.0
2020-04-15 10:00:00,84.8,84.86,84.57,84.6,2575.0,79.7845,79.841,79.5681,79.5963,2575.0
2020-04-15 10:05:00,84.58,84.81,84.56,84.74,3000.0,79.5775,79.7939,79.5587,79.7281,3000.0
2020-04-15 10:10:00,84.82,85.02,84.71,84.71,1918.0,79.8033,79.9915,79.6998,79.6998,1918.0
2020-04-15 10:15:00,84.64,84.65,83.93,84.12,4057.0,79.634,79.6434,78.966,79.1447,4057.0
2020-04-15 10:20:00,84.12,84.35,84.1,84.24,1751.0,79.1447,79.3611,79.1259,79.2576,1751.0
2020-04-15 10:25:00,84.3,84.36,84.15,84.24,5356.0,79.3141,79.3705,79.173,79.2576,5356.0
2020-04-15 10:30:00,84.2,84.52,84.18,84.39,98803.0,79.22,79.5211,79.2012,79.3988,98803.0
2020-04-15 10:35:00,84.41,84.72,84.41,84.45,2601.0,79.4176,79.7093,79.4176,79.4552,2601.0
2020-04-15 10:40:00,84.52,84.55,84.29,84.32,5581.0,79.5211,79.5493,79.3047,79.3329,5581.0
2020-04-15 10:45:00,84.33,84.44,84.33,84.33,5825.0,79.3423,79.4458,79.3423,79.3423,5825.0
2020-04-15 10:50:00,84.32,84.4,84.24,84.34,3656.0,79.3329,79.4082,79.2576,79.3517,3656.0
2020-04-15 10:55:00,84.32,84.61,84.32,84.45,4802.0,79.3329,79.6058,79.3329,79.4552,4802.0
2020-04-15 11:00:00,84.4,84.48,84.19,84.36,6400.0,79.4082,79.4834,79.2106,79.3705,6400.0
2020-04-15 11:05:00,84.33,84.5,84.27,84.44,4882.0,79.3423,79.5023,79.2859,79.4458,4882.0
2020-04-15 11:10:00,84.44,84.57,84.37,84.45,46560.0,79.4458,79.5681,79.38,79.4552,46560.0
2020-04-15 11:15:00,84.44,84.47,84.26,84.38,33386.0,79.4458,79.474,79.2765,79.3894,33386.0
2020-04-15 11:20:00,84.39,84.69,84.31,84.55,15817.0,79.3988,79.681,79.3235,79.5493,15817.0
2020-04-15 11:25:00,84.53,84.61,84.33,84.51,13618.0,79.5305,79.6058,79.3423,79.5117,13618.0
2020-04-15 11:30:00,84.61,85.0,84.56,84.8,4303.0,79.6058,79.9727,79.5587,79.7845,4303.0
2020-04-15 11:35:00,84.78,84.89,84.47,84.55,13585.0,79.7657,79.8692,79.474,79.5493,13585.0
2020-04-15 11:40:00,84.56,84.58,84.31,84.34,8580.0,79.5587,79.5775,79.3235,79.3517,8580.0
2020-04-15 11:45:00,84.29,84.41,84.2,84.25,4734.0,79.3047,79.4176,79.22,79.267,4734.0
2020-04-15 11:50:00,84.26,84.37,84.12,84.15,3340.0,79.2765,79.38,79.1447,79.173,3340.0
2020-04-15 11:55:00,84.15,84.21,84.05,84.07,25125.0,79.173,79.2294,79.0789,79.0977,25125.0
2020-04-15 12:00:00,84.06,84.08,83.87,84.05,3943.0,79.0883,79.1071,78.9095,79.0789,3943.0
2020-04-15 12:05:00,83.94,83.96,83.43,83.48,6900.0,78.9754,78.9942,78.4955,78.5426,6900.0
2020-04-15 12:10:00,83.48,83.48,83.17,83.28,15563.0,78.5426,78.5426,78.2509,78.3544,15563.0
2020-04-15 12:15:00,83.28,83.39,83.08,83.08,8058.0,78.3544,78.4579,78.1662,78.1662,8058.0
2020-04-15 12:20:00,83.21,83.35,83.04,83.12,15069.0,78.2886,78.4203,78.1286,78.2039,15069.0
2020-04-15 12:25:00,83.12,83.26,83.04,83.18,9463.0,78.2039,78.3356,78.1286,78.2603,9463.0
2020-04-15 12:30:00,83.12,83.23,82.88,83.23,10611.0,78.2039,78.3074,77.9781,78.3074,10611.0
2020-04-15 12:35:00,83.15,83.25,82.97,82.97,6400.0,78.2321,78.3262,78.0628,78.0628,6400.0
2020-04-15 12:40:00,82.98,83.42,82.96,83.42,2553.0,78.0722,78.4861,78.0533,78.4861,2553.0
2020-04-15 12:45:00,83.42,83.42,83.21,83.27,5029.0,78.4861,78.4861,78.2886,78.345,5029.0
2020-04-15 12:50:00,83.29,83.46,83.29,83.46,21043.0,78.3638,78.5238,78.3638,78.5238,21043.0
2020-04-15 12:55:00,83.44,83.44,83.31,83.38,10230.0,78.505,78.505,78.3826,78.4485,10230.0
2020-04-15 13:00:00,83.35,83.49,83.3,83.37,7936.0,78.4203,78.552,78.3732,78.4391,7936.0
2020-04-15 13:05:00,83.39,83.64,83.34,83.6,10196.0,78.4579,78.6931,78.4109,78.6555,10196.0
2020-04-15 13:10:00,83.64,83.77,83.48,83.75,9200.0,78.6931,78.8154,78.5426,78.7966,9200.0
2020-04-15 13:15:00,83.72,83.98,83.63,83.9,3940.0,78.7684,79.013,78.6837,78.9377,3940.0
2020-04-15 13:20:00,83.9,83.97,83.75,83.79,3912.0,78.9377,79.0036,78.7966,78.8343,3912.0
2020-04-15 13:25:00,83.85,83.85,83.61,83.64,9280.0,78.8907,78.8907,78.6649,78.6931,9280.0
2020-04-15 13:30:00,83.63,83.63,83.52,83.59,5028.0,78.6837,78.6837,78.5802,78.6461,5028.0
2020-04-15 13:35:00,83.56,83.61,83.49,83.49,4800.0,78.6179,78.6649,78.552,78.552,4800.0
2020-04-15 13:40:00,83.49,83.59,83.44,83.54,6090.0,78.552,78.6461,78.505,78.599,6090.0
2020-04-15 13:45:00,83.52,83.65,83.39,83.53,7896.0,78.5802,78.7025,78.4579,78.5896,7896.0
2020-04-15 13:50:00,83.53,83.61,83.15,83.15,6134.0,78.5896,78.6649,78.2321,78.2321,6134.0
2020-04-15 13:55:00,83.18,83.29,83.1,83.2,4007.0,78.2603,78.3638,78.1851,78.2792,4007.0
2020-04-15 14:00:00,83.29,83.53,83.22,83.47,4900.0,78.3638,78.5896,78.298,78.5332,4900.0
2020-04-15 14:05:00,83.47,83.65,83.47,83.63,5455.0,78.5332,78.7025,78.5332,78.6837,5455.0
2020-04-15 14:10:00,83.63,83.8,83.62,83.68,15723.0,78.6837,78.8437,78.6743,78.7308,15723.0
2020-04-15 14:15:00,83.68,83.72,83.55,83.71,5877.0,78.7308,78.7684,78.6085,78.759,5877.0
2020-04-15 14:20:00,83.71,83.91,83.55,83.84,14414.0,78.759,78.9472,78.6085,78.8813,14414.0
2020-04-15 14:25:00,83.85,83.87,83.66,83.8,16744.0,78.8907,78.9095,78.7119,78.8437,16744.0
2020-04-15 14:30:00,83.86,83.86,83.72,83.84,6516.0,78.9001,78.9001,78.7684,78.8813,6516.0
2020-04-15 14:35:00,83.8,84.03,83.8,83.97,10807.0,78.8437,79.0601,78.8437,79.0036,10807.0
2020-04-15 14:40:00,83.97,84.02,83.85,83.92,8139.0,79.0036,79.0507,78.8907,78.9566,8139.0
2020-04-15 14:45:00,83.98,84.03,83.91,83.98,6893.0,79.013,79.0601,78.9472,79.013,6893.0
2020-04-15 14:50:00,83.95,83.97,83.85,83.85,12652.0,78.9848,79.0036,78.8907,78.8907,12652.0
2020-04-15 14:55:00,83.85,84.04,83.84,84.02,7907.0,78.8907,79.0695,78.8813,79.0507,7907.0
2020-04-15 15:00:00,84.0,84.01,83.9,83.93,6917.0,79.0318,79.0412,78.9377,78.966,6917.0
2020-04-15 15:05:00,83.94,83.94,83.75,83.78,18372.0,78.9754,78.9754,78.7966,78.8248,18372.0
2020-04-15 15:10:00,83.76,83.8,83.67,83.67,15051.0,78.806,78.8437,78.7214,78.7214,15051.0
2020-04-15 15:15:00,83.67,83.79,83.66,83.78,22751.0,78.7214,78.8343,78.7119,78.8248,22751.0
2020-04-15 15:20:00,83.76,83.79,83.66,83.69,17129.0,78.806,78.8343,78.7119,78.7402,17129.0
2020-04-15 15:25:00,83.68,83.76,83.59,83.73,19989.0,78.7308,78.806,78.6461,78.7778,19989.0
2020-04-15 15:30:00,83.71,83.77,83.46,83.63,22081.0,78.759,78.8154,78.5238,78.6837,22081.0
2020-04-15 15:35:00,83.63,83.71,83.5,83.63,25438.0,78.6837,78.759,78.5614,78.6837,25438.0
2020-04-15 15:40:00,83.61,83.67,83.49,83.65,42338.0,78.6649,78.7214,78.552,78.7025,42338.0
2020-04-15 15:45:00,83.65,83.82,83.65,83.7,27380.0,78.7025,78.8625,78.7025,78.7496,27380.0
2020-04-15 15:50:00,83.66,83.73,83.32,83.35,51816.0,78.7119,78.7778,78.3921,78.4203,51816.0
2020-04-15 15:55:00,83.37,83.79,83.37,83.65,88963.0,78.4391,78.8343,78.4391,78.7025,88963.0
2020-04-16 09:30:00,83.85,84.24,83.74,83.82,10707.0,78.8907,79.2576,78.7872,78.8625,10707.0
2020-04-16 09:35:00,83.67,83.76,83.35,83.76,1200.0,78.7214,78.806,78.4203,78.806,1200.0
2020-04-16 09:40:00,83.65,83.81,83.32,83.32,7526.0,78.7025,78.8531,78.3921,78.3921,7526.0
2020-04-16 09:45:00,83.59,83.62,82.58,82.92,14431.0,78.6461,78.6743,77.6958,78.0157,14431.0
2020-04-16 09:50:00,82.76,82.93,82.66,82.75,3499.0,77.8652,78.0251,77.7711,77.8558,3499.0
2020-04-16 09:55:00,82.61,82.77,82.12,82.22,2140.0,77.724,77.8746,77.263,77.3571,2140.0
2020-04-16 10:00:00,82.32,82.36,82.19,82.31,1996.0,77.4512,77.4888,77.3289,77.4418,1996.0
2020-04-16 10:05:00,82.51,82.59,82.26,82.34,3911.0,77.63,77.7052,77.3947,77.47,3911.0
2020-04-16 10:10:00,82.28,82.6,82.26,82.58,3200.0,77.4136,77.7146,77.3947,77.6958,3200.0
2020-04-16 10:15:00,82.45,82.71,82.44,82.48,3013.0,77.5735,77.8181,77.5641,77.6017,3013.0
2020-04-16 10:20:00,82.38,82.65,82.38,82.65,1181.0,77.5076,77.7617,77.5076,77.7617,1181.0
2020-04-16 10:25:00,82.51,82.72,82.48,82.72,1611.0,77.63,77.8275,77.6017,77.8275,1611.0
2020-04-16 10:30:00,82.63,82.76,82.59,82.7,4538.0,77.7429,77.8652,77.7052,77.8087,4538.0
2020-04-16 10:35:00,82.75,82.89,82.7,82.82,2200.0,77.8558,77.9875,77.8087,77.9216,2200.0
2020-04-16 10:40:00,82.86,83.11,82.71,82.96,2624.0,77.9593,78.1945,77.8181,78.0533,2624.0
2020-04-16 10:45:00,82.93,83.07,82.76,82.84,2313.0,78.0251,78.1568,77.8652,77.9404,2313.0
2020-04-16 10:50:00,82.79,82.8,82.59,82.75,5481.0,77.8934,77.9028,77.7052,77.8558,5481.0
2020-04-16 10:55:00,82.75,82.9,82.68,82.84,2500.0,77.8558,77.9969,77.7899,77.9404,2500.0
2020-04-16 11:00:00,82.84,82.92,82.68,82.76,4008.0,77.9404,78.0157,77.7899,77.8652,4008.0
2020-04-16 11:05:00,82.76,83.12,82.76,83.12,1824.0,77.8652,78.2039,77.8652,78.2039,1824.0
2020-04-16 11:10:00,83.02,83.02,82.68,82.68,5679.0,78.1098,78.1098,77.7899,77.7899,5679.0
2020-04-16 11:15:00,82.79,82.79,82.53,82.67,4492.0,77.8934,77.8934,77.6488,77.7805,4492.0
2020-04-16 11:20:00,82.73,82.79,82.53,82.53,4601.0,77.8369,77.8934,77.6488,77.6488,4601.0
2020-04-16 11:25:00,82.51,82.7,82.43,82.48,15081.0,77.63,77.8087,77.5547,77.6017,15081.0
2020-04-16 11:30:00,82.47,82.47,82.13,82.25,4457.0,77.5923,77.5923,77.2724,77.3853,4457.0
2020-04-16 11:35:00,82.23,82.24,82.16,82.16,2170.0,77.3665,77.3759,77.3007,77.3007,2170.0
2020-04-16 11:40:00,82.17,82.28,82.03,82.03,4504.0,77.3101,77.4136,77.1784,77.1784,4504.0
2020-04-16 11:45:00,82.05,82.11,81.79,81.89,3768.0,77.1972,77.2536,76.9525,77.0466,3768.0
2020-04-16 11:50:00,81.87,82.11,81.83,82.01,16844.0,77.0278,77.2536,76.9902,77.1595,16844.0
2020-04-16 11:55:00,82.03,82.26,81.93,82.23,21056.0,77.1784,77.3947,77.0843,77.3665,21056.0
2020-04-16 12:00:00,82.19,82.21,81.69,81.84,8329.0,77.3289,77.3477,76.8585,76.9996,8329.0
2020-04-16 12:05:00,81.83,81.91,81.66,81.66,7567.0,76.9902,77.0654,76.8302,76.8302,7567.0
2020-04-16 12:10:00,81.64,81.73,81.54,81.65,6200.0,76.8114,76.8961,76.7173,76.8208,6200.0
2020-04-16 12:15:00,81.56,81.61,81.27,81.38,9203.0,76.7361,76.7832,76.4633,76.5668,9203.0
2020-04-16 12:20:00,81.29,81.39,81.16,81.23,4024.0,76.4821,76.5762,76.3598,76.4257,4024.0
2020-04-16 12:25:00,81.35,81.58,81.23,81.58,11622.0,76.5386,76.755,76.4257,76.755,11622.0
2020-04-16 12:30:00,81.5,81.5,81.13,81.31,3851.0,76.6797,76.6797,76.3316,76.5009,3851.0
2020-04-16 12:35:00,81.37,81.44,81.21,81.4,2967.0,76.5574,76.6232,76.4068,76.5856,2967.0
2020-04-16 12:40:00,81.38,81.46,81.28,81.46,1400.0,76.5668,76.6421,76.4727,76.6421,1400.0
2020-04-16 12:45:00,81.38,81.68,81.38,81.68,5657.0,76.5668,76.8491,76.5668,76.8491,5657.0
2020-04-16 12:50:00,81.62,81.66,81.43,81.56,1634.0,76.7926,76.8302,76.6138,76.7361,1634.0
2020-04-16 12:55:00,81.46,81.7,81.44,81.65,1300.0,76.6421,76.8679,76.6232,76.8208,1300.0
2020-04-16 13:00:00,81.59,81.7,81.54,81.67,1400.0,76.7644,76.8679,76.7173,76.8396,1400.0
2020-04-16 13:05:00,81.62,81.63,81.52,81.63,900.0,76.7926,76.802,76.6985,76.802,900.0
2020-04-16 13:10:00,81.52,81.53,81.29,81.49,6583.0,76.6985,76.7079,76.4821,76.6703,6583.0
2020-04-16 13:15:00,81.48,81.5,81.31,81.32,19400.0,76.6609,76.6797,76.5009,76.5103,19400.0
2020-04-16 13:20:00,81.3,81.37,81.17,81.32,2724.0,76.4915,76.5574,76.3692,76.5103,2724.0
2020-04-16 13:25:00,81.27,81.41,81.26,81.35,3835.0,76.4633,76.595,76.4539,76.5386,3835.0
2020-04-16 13:30:00,81.41,81.47,81.39,81.46,2100.0,76.595,76.6515,76.5762,76.6421,2100.0
2020-04-16 13:35:00,81.45,81.52,81.36,81.37,2825.0,76.6327,76.6985,76.548,76.5574,2825.0
2020-04-16 13:40:00,81.4,81.42,81.26,81.36,4257.0,76.5856,76.6044,76.4539,76.548,4257.0
2020-04-16 13:45:00,81.37,81.43,81.34,81.39,3095.0,76.5574,76.6138,76.5292,76.5762,3095.0
2020-04-16 13:50:00,81.36,81.44,81.22,81.24,3731.0,76.548,76.6232,76.4163,76.4351,3731.0
2020-04-16 13:55:00,81.15,81.25,81.15,81.25,1830.0,76.3504,76.4445,76.3504,76.4445,1830.0
2020-04-16 14:00:00,81.09,81.2,80.97,81.18,4210.0,76.2939,76.3974,76.181,76.3786,4210.0
2020-04-16 14:05:00,81.01,81.34,80.99,81.34,2863.0,76.2187,76.5292,76.1999,76.5292,2863.0
2020-04-16 14:10:00,81.32,81.42,81.28,81.42,1905.0,76.5103,76.6044,76.4727,76.6044,1905.0
2020-04-16 14:15:00,81.5,81.54,81.38,81.42,2122.0,76.6797,76.7173,76.5668,76.6044,2122.0
2020-04-16 14:20:00,81.41,81.47,81.21,81.24,6930.0,76.595,76.6515,76.4068,76.4351,6930.0
2020-04-16 14:25:00,81.18,81.27,81.13,81.15,3710.0,76.3786,76.4633,76.3316,76.3504,3710.0
2020-04-16 14:30:00,81.19,81.27,81.17,81.22,4486.0,76.388,76.4633,76.3692,76.4163,4486.0
2020-04-16 14:35:00,81.25,81.41,81.19,81.33,28757.0,76.4445,76.595,76.388,76.5198,28757.0
2020-04-16 14:40:00,81.3,81.33,81.03,81.11,4300.0,76.4915,76.5198,76.2375,76.3128,4300.0
2020-04-16 14:45:00,81.2,81.21,80.95,81.0,6039.0,76.3974,76.4068,76.1622,76.2093,6039.0
2020-04-16 14:50:00,80.98,80.99,80.71,80.88,7842.0,76.1905,76.1999,75.9364,76.0964,7842.0
2020-04-16 14:55:00,80.84,80.87,80.69,80.78,6129.0,76.0587,76.087,75.9176,76.0023,6129.0
2020-04-16 15:00:00,80.85,80.85,80.66,80.66,5923.0,76.0681,76.0681,75.8894,75.8894,5923.0
2020-04-16 15:05:00,80.63,80.78,80.61,80.7,5000.0,75.8612,76.0023,75.8423,75.927,5000.0
2020-04-16 15:10:00,80.62,80.77,80.56,80.76,5733.0,75.8517,75.9929,75.7953,75.9835,5733.0
2020-04-16 15:15:00,80.72,80.82,80.62,80.71,6105.0,75.9458,76.0399,75.8517,75.9364,6105.0
2020-04-16 15:20:00,80.66,80.86,80.66,80.85,4910.0,75.8894,76.0775,75.8894,76.0681,4910.0
2020-04-16 15:25:00,80.82,81.03,80.82,80.99,9717.0,76.0399,76.2375,76.0399,76.1999,9717.0
2020-04-16 15:30:00,81.01,81.11,80.94,80.98,19140.0,76.2187,76.3128,76.1528,76.1905,19140.0
2020-04-16 15:35:00,81.0,81.08,80.92,81.02,21623.0,76.2093,76.2845,76.134,76.2281,21623.0
2020-04-16 15:40:00,81.04,81.04,80.9,80.95,19747.0,76.2469,76.2469,76.1152,76.1622,19747.0
2020-04-16 15:45:00,80.95,81.07,80.9,80.95,13951.0,76.1622,76.2751,76.1152,76.1622,13951.0
2020-04-16 15:50:00,80.99,81.21,80.93,80.99,36949.0,76.1999,76.4068,76.1434,76.1999,36949.0
2020-04-16 15:55:00,81.02,81.1,80.75,80.8,84527.0,76.2281,76.3034,75.9741,76.0211,84527.0
2020-04-17 09:30:00,83.29,83.29,82.24,82.36,43963.0,78.3638,78.3638,77.3759,77.4888,43963.0
2020-04-17 09:35:00,83.29,83.63,81.98,83.11,17127.0,78.3638,78.6837,77.1313,78.1945,17127.0
2020-04-17 09:40:00,82.94,83.06,81.91,82.29,25648.0,78.0345,78.1474,77.0654,77.423,25648.0
2020-04-17 09:45:00,82.07,82.93,82.07,82.72,18613.0,77.216,78.0251,77.216,77.8275,18613.0
2020-04-17 09:50:00,82.68,82.97,82.6,82.97,6483.0,77.7899,78.0628,77.7146,78.0628,6483.0
2020-04-17 09:55:00,82.82,83.43,82.82,83.43,4289.0,77.9216,78.4955,77.9216,78.4955,4289.0
2020-04-17 10:00:00,83.29,83.29,82.71,83.07,42773.0,78.3638,78.3638,77.8181,78.1568,42773.0
2020-04-17 10:05:00,83.01,83.25,82.74,82.78,24230.0,78.1004,78.3262,77.8464,77.884,24230.0
2020-04-17 10:10:00,82.8,83.0,82.32,82.32,13652.0,77.9028,78.091,77.4512,77.4512,13652.0
2020-04-17 10:15:00,82.45,82.52,82.03,82.15,14436.0,77.5735,77.6394,77.1784,77.2913,14436.0
2020-04-17 10:20:00,82.12,82.59,82.1,82.59,6730.0,77.263,77.7052,77.2442,77.7052,6730.0
2020-04-17 10:25:00,82.57,82.64,82.34,82.38,7043.0,77.6864,77.7523,77.47,77.5076,7043.0
2020-04-17 10:30:00,82.39,82.46,82.22,82.28,6008.0,77.5171,77.5829,77.3571,77.4136,6008.0
2020-04-17 10:35:00,82.25,82.41,82.1,82.25,4606.0,77.3853,77.5359,77.2442,77.3853,4606.0
2020-04-17 10:40:00,82.17,82.34,82.01,82.1,4658.0,77.3101,77.47,77.1595,77.2442,4658.0
2020-04-17 10:45:00,82.07,82.1,81.88,81.89,5023.0,77.216,77.2442,77.0372,77.0466,5023.0
2020-04-17 10:50:00,81.92,82.05,81.79,82.05,58812.0,77.0749,77.1972,76.9525,77.1972,58812.0
2020-04-17 10:55:00,82.04,82.09,81.84,81.92,8592.0,77.1878,77.2348,76.9996,77.0749,8592.0
2020-04-17 11:00:00,81.93,82.21,81.9,82.0,8672.0,77.0843,77.3477,77.056,77.1501,8672.0
2020-04-17 11:05:00,81.98,82.2,81.95,82.05,24817.0,77.1313,77.3383,77.1031,77.1972,24817.0
2020-04-17 11:10:00,82.05,82.05,81.81,81.91,8575.0,77.1972,77.1972,76.9714,77.0654,8575.0
2020-04-17 11:15:00,81.94,81.97,81.65,81.89,3682.0,77.0937,77.1219,76.8208,77.0466,3682.0
2020-04-17 11:20:00,81.98,82.0,81.73,81.96,4613.0,77.1313,77.1501,76.8961,77.1125,4613.0
2020-04-17 11:25:00,81.92,82.1,81.87,82.03,54213.0,77.0749,77.2442,77.0278,77.1784,54213.0
2020-04-17 11:30:00,82.04,82.17,81.86,82.13,12236.0,77.1878,77.3101,77.0184,77.2724,12236.0
2020-04-17 11:35:00,82.15,82.24,82.09,82.12,10434.0,77.2913,77.3759,77.2348,77.263,10434.0
2020-04-17 11:40:00,82.09,82.1,82.04,82.05,4151.0,77.2348,77.2442,77.1878,77.1972,4151.0
2020-04-17 11:45:00,82.1,82.24,82.07,82.07,4023.0,77.2442,77.3759,77.216,77.216,4023.0
2020-04-17 11:50:00,82.13,82.14,81.91,82.06,3263.0,77.2724,77.2818,77.0654,77.2066,3263.0
2020-04-17 11:55:00,82.09,82.28,82.09,82.24,8087.0,77.2348,77.4136,77.2348,77.3759,8087.0
2020-04-17 12:00:00,82.25,82.26,82.14,82.24,5396.0,77.3853,77.3947,77.2818,77.3759,5396.0
2020-04-17 12:05:00,82.25,82.32,82.01,82.03,24051.0,77.3853,77.4512,77.1595,77.1784,24051.0
2020-04-17 12:10:00,82.05,82.08,81.97,82.08,12647.0,77.1972,77.2254,77.1219,77.2254,12647.0
2020-04-17 12:15:00,82.07,82.07,81.95,82.06,6329.0,77.216,77.216,77.1031,77.2066,6329.0
2020-04-17 12:20:00,81.95,82.0,81.93,82.0,2050.0,77.1031,77.1501,77.0843,77.1501,2050.0
2020-04-17 12:25:00,81.92,81.93,81.83,81.92,900.0,77.0749,77.0843,76.9902,77.0749,900.0
2020-04-17 12:30:00,81.96,82.0,81.94,81.98,7659.0,77.1125,77.1501,77.0937,77.1313,7659.0
2020-04-17 12:35:00,82.0,82.1,81.96,82.09,35944.0,77.1501,77.2442,77.1125,77.2348,35944.0
2020-04-17 12:40:00,82.11,82.28,82.0,82.28,86847.0,77.2536,77.4136,77.1501,77.4136,86847.0
2020-04-17 12:45:00,82.22,82.32,82.2,82.25,3688.0,77.3571,77.4512,77.3383,77.3853,3688.0
2020-04-17 12:50:00,82.31,82.35,82.23,82.26,15660.0,77.4418,77.4794,77.3665,77.3947,15660.0
2020-04-17 12:55:00,82.27,82.27,82.2,82.25,2300.0,77.4042,77.4042,77.3383,77.3853,2300.0
2020-04-17 13:00:00,82.25,82.47,82.25,82.47,4414.0,77.3853,77.5923,77.3853,77.5923,4414.0
2020-04-17 13:05:00,82.5,82.66,82.49,82.63,4439.0,77.6206,77.7711,77.6111,77.7429,4439.0
2020-04-17 13:10:00,82.64,82.64,82.51,82.52,3933.0,77.7523,77.7523,77.63,77.6394,3933.0
2020-04-17 13:15:00,82.58,82.69,82.49,82.69,3542.0,77.6958,77.7993,77.6111,77.7993,3542.0
2020-04-17 13:20:00,82.67,82.7,82.47,82.53,5293.0,77.7805,77.8087,77.5923,77.6488,5293.0
2020-04-17 13:25:00,82.51,82.6,82.42,82.43,5942.0,77.63,77.7146,77.5453,77.5547,5942.0
2020-04-17 13:30:00,82.45,82.51,82.34,82.34,5352.0,77.5735,77.63,77.47,77.47,5352.0
2020-04-17 13:35:00,82.34,82.5,82.31,82.45,27612.0,77.47,77.6206,77.4418,77.5735,27612.0
2020-04-17 13:40:00,82.42,82.5,82.39,82.49,10548.0,77.5453,77.6206,77.5171,77.6111,10548.0
2020-04-17 13:45:00,82.5,82.5,82.34,82.39,6822.0,77.6206,77.6206,77.47,77.5171,6822.0
2020-04-17 13:50:00,82.39,82.57,82.37,82.57,3804.0,77.5171,77.6864,77.4982,77.6864,3804.0
2020-04-17 13:55:00,82.59,82.7,82.57,82.7,2908.0,77.7052,77.8087,77.6864,77.8087,2908.0
2020-04-17 14:00:00,82.69,82.71,82.4,82.4,9517.0,77.7993,77.8181,77.5265,77.5265,9517.0
2020-04-17 14:05:00,82.4,82.45,82.34,82.35,24504.0,77.5265,77.5735,77.47,77.4794,24504.0
2020-04-17 14:10:00,82.37,82.39,82.3,82.33,7550.0,77.4982,77.5171,77.4324,77.4606,7550.0
2020-04-17 14:15:00,82.29,82.29,82.18,82.21,4278.0,77.423,77.423,77.3195,77.3477,4278.0
2020-04-17 14:20:00,82.2,82.45,82.2,82.45,3500.0,77.3383,77.5735,77.3383,77.5735,3500.0
2020-04-17 14:25:00,82.45,82.49,82.4,82.4,8800.0,77.5735,77.6111,77.5265,77.5265,8800.0
2020-04-17 14:30:00,82.42,82.42,82.32,82.35,3519.0,77.5453,77.5453,77.4512,77.4794,3519.0
2020-04-17 14:35:00,82.43,82.49,82.37,82.49,6227.0,77.5547,77.6111,77.4982,77.6111,6227.0
2020-04-17 14:40:00,82.51,82.55,82.37,82.5,5875.0,77.63,77.6676,77.4982,77.6206,5875.0
2020-04-17 14:45:00,82.53,82.59,82.47,82.57,4343.0,77.6488,77.7052,77.5923,77.6864,4343.0
2020-04-17 14:50:00,82.57,82.63,82.5,82.52,9743.0,77.6864,77.7429,77.6206,77.6394,9743.0
2020-04-17 14:55:00,82.54,82.68,82.47,82.66,4961.0,77.6582,77.7899,77.5923,77.7711,4961.0
2020-04-17 15:00:00,82.61,82.7,82.57,82.63,8107.0,77.724,77.8087,77.6864,77.7429,8107.0
2020-04-17 15:05:00,82.59,82.88,82.59,82.87,30129.0,77.7052,77.9781,77.7052,77.9687,30129.0
2020-04-17 15:10:00,82.86,83.0,82.83,82.88,11107.0,77.9593,78.091,77.931,77.9781,11107.0
2020-04-17 15:15:00,82.86,82.97,82.84,82.93,7845.0,77.9593,78.0628,77.9404,78.0251,7845.0
2020-04-17 15:20:00,82.9,82.93,82.52,82.64,10487.0,77.9969,78.0251,77.6394,77.7523,10487.0
2020-04-17 15:25:00,82.68,82.92,82.68,82.92,5868.0,77.7899,78.0157,77.7899,78.0157,5868.0
2020-04-17 15:30:00,82.89,83.04,82.89,82.91,12591.0,77.9875,78.1286,77.9875,78.0063,12591.0
2020-04-17 15:35:00,82.95,82.99,82.86,82.93,13668.0,78.0439,78.0816,77.9593,78.0251,13668.0
2020-04-17 15:40:00,82.91,83.02,82.85,83.0,13845.0,78.0063,78.1098,77.9499,78.091,13845.0
2020-04-17 15:45:00,83.06,83.14,82.94,83.13,18258.0,78.1474,78.2227,78.0345,78.2133,18258.0
2020-04-17 15:50:00,83.13,84.06,83.12,83.69,50031.0,78.2133,79.0883,78.2039,78.7402,50031.0
2020-04-17 15:55:00,83.68,83.7,83.45,83.63,66622.0,78.7308,78.7496,78.5144,78.6837,66622.0
2020-04-20 09:30:00,83.23,83.42,81.91,82.2,42368.0,78.3074,78.4861,77.0654,77.3383,42368.0
2020-04-20 09:35:00,82.2,82.53,81.6,81.7,7512.0,77.3383,77.6488,76.7738,76.8679,7512.0
2020-04-20 09:40:00,81.8,81.84,81.61,81.69,3420.0,76.962,76.9996,76.7832,76.8585,3420.0
2020-04-20 09:45:00,81.63,82.37,81.63,81.78,4659.0,76.802,77.4982,76.802,76.9431,4659.0
2020-04-20 09:50:00,81.94,82.01,81.8,81.95,3318.0,77.0937,77.1595,76.962,77.1031,3318.0
2020-04-20 09:55:00,82.07,82.07,81.77,81.77,2821.0,77.216,77.216,76.9337,76.9337,2821.0
2020-04-20 10:00:00,81.73,81.76,81.53,81.71,4160.0,76.8961,76.9243,76.7079,76.8773,4160.0
2020-04-20 10:05:00,81.78,82.05,81.78,82.05,2358.0,76.9431,77.1972,76.9431,77.1972,2358.0
2020-04-20 10:10:00,82.1,82.32,82.1,82.31,2544.0,77.2442,77.4512,77.2442,77.4418,2544.0
2020-04-20 10:15:00,82.24,82.36,82.12,82.36,2459.0,77.3759,77.4888,77.263,77.4888,2459.0
2020-04-20 10:20:00,82.29,82.37,82.23,82.29,3012.0,77.423,77.4982,77.3665,77.423,3012.0
2020-04-20 10:25:00,82.33,82.38,82.21,82.33,2112.0,77.4606,77.5076,77.3477,77.4606,2112.0
2020-04-20 10:30:00,82.29,82.31,82.2,82.27,1038.0,77.423,77.4418,77.3383,77.4042,1038.0
2020-04-20 10:35:00,82.2,82.25,82.1,82.15,1500.0,77.3383,77.3853,77.2442,77.2913,1500.0
2020-04-20 10:40:00,82.18,82.27,82.13,82.22,3379.0,77.3195,77.4042,77.2724,77.3571,3379.0
2020-04-20 10:45:00,82.23,82.5,82.23,82.41,4400.0,77.3665,77.6206,77.3665,77.5359,4400.0
2020-04-20 10:50:00,82.45,82.5,82.24,82.25,1444.0,77.5735,77.6206,77.3759,77.3853,1444.0
2020-04-20 10:55:00,82.34,82.42,82.17,82.17,4089.0,77.47,77.5453,77.3101,77.3101,4089.0
2020-04-20 11:00:00,82.2,82.22,82.02,82.02,2158.0,77.3383,77.3571,77.1689,77.1689,2158.0
2020-04-20 11:05:00,82.03,82.14,81.92,81.96,2676.0,77.1784,77.2818,77.0749,77.1125,2676.0
2020-04-20 11:10:00,81.96,82.06,81.93,82.0,3314.0,77.1125,77.2066,77.0843,77.1501,3314.0
2020-04-20 11:15:00,82.0,82.16,81.94,82.15,4600.0,77.1501,77.3007,77.0937,77.2913,4600.0
2020-04-20 11:20:00,82.1,82.4,82.1,82.4,1829.0,77.2442,77.5265,77.2442,77.5265,1829.0
2020-04-20 11:25:00,82.48,82.48,82.38,82.38,2102.0,77.6017,77.6017,77.5076,77.5076,2102.0
2020-04-20 11:30:00,82.37,82.37,82.16,82.23,3958.0,77.4982,77.4982,77.3007,77.3665,3958.0
2020-04-20 11:35:00,82.28,82.36,82.21,82.31,1576.0,77.4136,77.4888,77.3477,77.4418,1576.0
2020-04-20 11:40:00,82.39,82.39,82.26,82.26,1300.0,77.5171,77.5171,77.3947,77.3947,1300.0
2020-04-20 11:45:00,82.31,82.35,82.24,82.33,1999.0,77.4418,77.4794,77.3759,77.4606,1999.0
2020-04-20 11:50:00,82.34,82.56,82.3,82.47,3516.0,77.47,77.677,77.4324,77.5923,3516.0
2020-04-20 11:55:00,82.52,82.55,82.46,82.47,2619.0,77.6394,77.6676,77.5829,77.5923,2619.0
2020-04-20 12:00:00,82.44,82.48,82.3,82.3,2432.0,77.5641,77.6017,77.4324,77.4324,2432.0
2020-04-20 12:05:00,82.33,82.44,82.32,82.38,1894.0,77.4606,77.5641,77.4512,77.5076,1894.0
2020-04-20 12:10:00,82.42,82.43,82.09,82.09,4071.0,77.5453,77.5547,77.2348,77.2348,4071.0
2020-04-20 12:15:00,82.15,82.18,82.06,82.06,3629.0,77.2913,77.3195,77.2066,77.2066,3629.0
2020-04-20 12:20:00,82.06,82.21,82.06,82.17,1800.0,77.2066,77.3477,77.2066,77.3101,1800.0
2020-04-20 12:25:00,82.11,82.3,82.11,82.12,6818.0,77.2536,77.4324,77.2536,77.263,6818.0
2020-04-20 12:30:00,82.13,82.37,82.12,82.37,3153.0,77.2724,77.4982,77.263,77.4982,3153.0
2020-04-20 12:35:00,82.38,82.82,82.37,82.71,8464.0,77.5076,77.9216,77.4982,77.8181,8464.0
2020-04-20 12:40:00,82.68,82.71,82.55,82.58,3768.0,77.7899,77.8181,77.6676,77.6958,3768.0
2020-04-20 12:45:00,82.58,82.63,82.42,82.55,2032.0,77.6958,77.7429,77.5453,77.6676,2032.0
2020-04-20 12:50:00,82.52,82.53,82.39,82.39,1802.0,77.6394,77.6488,77.5171,77.5171,1802.0
2020-04-20 12:55:00,82.42,82.45,82.38,82.44,1584.0,77.5453,77.5735,77.5076,77.5641,1584.0
2020-04-20 13:00:00,82.37,82.37,82.11,82.34,5776.0,77.4982,77.4982,77.2536,77.47,5776.0
2020-04-20 13:05:00,82.25,82.31,82.18,82.19,3275.0,77.3853,77.4418,77.3195,77.3289,3275.0
2020-04-20 13:10:00,82.19,82.21,82.07,82.07,2700.0,77.3289,77.3477,77.216,77.216,2700.0
2020-04-20 13:15:00,82.06,82.19,82.06,82.17,1848.0,77.2066,77.3289,77.2066,77.3101,1848.0
2020-04-20 13:20:00,82.17,82.17,82.0,82.0,2611.0,77.3101,77.3101,77.1501,77.1501,2611.0
2020-04-20 13:25:00,82.0,82.11,81.99,82.06,3126.0,77.1501,77.2536,77.1407,77.2066,3126.0
2020-04-20 13:30:00,82.06,82.08,81.92,82.0,1885.0,77.2066,77.2254,77.0749,77.1501,1885.0
2020-04-20 13:35:00,81.98,81.98,81.82,81.9,2200.0,77.1313,77.1313,76.9808,77.056,2200.0
2020-04-20 13:40:00,81.92,82.02,81.89,82.02,3318.0,77.0749,77.1689,77.0466,77.1689,3318.0
2020-04-20 13:45:00,82.02,82.02,81.84,81.87,3186.0,77.1689,77.1689,76.9996,77.0278,3186.0
2020-04-20 13:50:00,81.88,82.0,81.79,82.0,3918.0,77.0372,77.1501,76.9525,77.1501,3918.0
2020-04-20 13:55:00,82.05,82.06,81.97,82.05,3436.0,77.1972,77.2066,77.1219,77.1972,3436.0
2020-04-20 14:00:00,82.05,82.18,82.02,82.18,2573.0,77.1972,77.3195,77.1689,77.3195,2573.0
2020-04-20 14:05:00,82.14,82.14,82.03,82.03,2806.0,77.2818,77.2818,77.1784,77.1784,2806.0
2020-04-20 14:10:00,82.03,82.04,81.86,81.86,4485.0,77.1784,77.1878,77.0184,77.0184,4485.0
2020-04-20 14:15:00,81.82,81.91,81.68,81.68,5763.0,76.9808,77.0654,76.8491,76.8491,5763.0
2020-04-20 14:20:00,81.7,81.7,81.61,81.65,2938.0,76.8679,76.8679,76.7832,76.8208,2938.0
2020-04-20 14:25:00,81.66,81.66,81.49,81.5,7913.0,76.8302,76.8302,76.6703,76.6797,7913.0
2020-04-20 14:30:00,81.56,81.7,81.54,81.54,2704.0,76.7361,76.8679,76.7173,76.7173,2704.0
2020-04-20 14:35:00,81.5,81.63,81.48,81.48,12868.0,76.6797,76.802,76.6609,76.6609,12868.0
2020-04-20 14:40:00,81.51,81.53,81.23,81.25,5043.0,76.6891,76.7079,76.4257,76.4445,5043.0
2020-04-20 14:45:00,81.22,81.44,81.11,81.37,5111.0,76.4163,76.6232,76.3128,76.5574,5111.0
2020-04-20 14:50:00,81.3,81.3,81.08,81.08,5861.0,76.4915,76.4915,76.2845,76.2845,5861.0
2020-04-20 14:55:00,81.12,81.12,80.64,80.67,9928.0,76.3222,76.3222,75.8706,75.8988,9928.0
2020-04-20 15:00:00,80.68,80.82,80.5,80.58,9027.0,75.9082,76.0399,75.7388,75.8141,9027.0
2020-04-20 15:05:00,80.55,80.59,80.27,80.44,9744.0,75.7859,75.8235,75.5224,75.6824,9744.0
2020-04-20 15:10:00,80.42,80.62,80.36,80.53,11739.0,75.6636,75.8517,75.6071,75.7671,11739.0
2020-04-20 15:15:00,80.41,80.51,80.26,80.35,11377.0,75.6542,75.7483,75.513,75.5977,11377.0
2020-04-20 15:20:00,80.31,80.47,80.27,80.44,17708.0,75.5601,75.7106,75.5224,75.6824,17708.0
2020-04-20 15:25:00,80.35,80.39,80.16,80.35,14716.0,75.5977,75.6353,75.419,75.5977,14716.0
2020-04-20 15:30:00,80.37,80.69,80.27,80.62,21079.0,75.6165,75.9176,75.5224,75.8517,21079.0
2020-04-20 15:35:00,80.58,80.62,80.29,80.33,25519.0,75.8141,75.8517,75.5413,75.5789,25519.0
2020-04-20 15:40:00,80.34,80.61,80.34,80.57,31657.0,75.5883,75.8423,75.5883,75.8047,31657.0
2020-04-20 15:45:00,80.57,80.73,80.47,80.58,26984.0,75.8047,75.9552,75.7106,75.8141,26984.0
2020-04-20 15:50:00,80.64,80.92,80.46,80.92,72380.0,75.8706,76.134,75.7012,76.134,72380.0
2020-04-20 15:55:00,80.85,81.14,80.68,80.73,141722.0,76.0681,76.341,75.9082,75.9552,141722.0
2020-04-21 09:30:00,78.72,78.84,77.03,78.27,25591.0,74.0641,74.177,72.4741,73.6407,25591.0
2020-04-21 09:35:00,78.17,79.04,78.16,78.54,8000.0,73.5466,74.3652,73.5372,73.8948,8000.0
2020-04-21 09:40:00,78.54,79.21,78.53,79.05,3750.0,73.8948,74.5251,73.8854,74.3746,3750.0
2020-04-21 09:45:00,78.96,79.93,78.96,79.66,8471.0,74.2899,75.2026,74.2899,74.9485,8471.0
2020-04-21 09:50:00,79.66,79.73,79.32,79.63,7033.0,74.9485,75.0144,74.6286,74.9203,7033.0
2020-04-21 09:55:00,79.62,79.78,79.2,79.27,9270.0,74.9109,75.0614,74.5157,74.5816,9270.0
2020-04-21 10:00:00,79.29,79.44,79.12,79.44,8240.0,74.6004,74.7415,74.4405,74.7415,8240.0
2020-04-21 10:05:00,79.43,79.43,78.84,78.88,2652.0,74.7321,74.7321,74.177,74.2147,2652.0
2020-04-21 10:10:00,78.86,78.98,78.64,78.96,7635.0,74.1958,74.3087,73.9889,74.2899,7635.0
2020-04-21 10:15:00,78.88,79.05,78.79,78.93,5406.0,74.2147,74.3746,74.13,74.2617,5406.0
2020-04-21 10:20:00,78.94,79.32,78.85,79.27,4314.0,74.2711,74.6286,74.1864,74.5816,4314.0
2020-04-21 10:25:00,79.22,79.44,79.16,79.38,6119.0,74.5345,74.7415,74.4781,74.6851,6119.0
2020-04-21 10:30:00,79.41,79.45,79.17,79.33,5983.0,74.7133,74.7509,74.4875,74.638,5983.0
2020-04-21 10:35:00,79.35,79.46,79.2,79.3,5805.0,74.6569,74.7604,74.5157,74.6098,5805.0
2020-04-21 10:40:00,79.25,79.39,79.18,79.24,5735.0,74.5628,74.6945,74.4969,74.5534,5735.0
2020-04-21 10:45:00,79.27,79.4,79.18,79.18,9487.0,74.5816,74.7039,74.4969,74.4969,9487.0
2020-04-21 10:50:00,79.24,79.41,79.24,79.4,8169.0,74.5534,74.7133,74.5534,74.7039,8169.0
2020-04-21 10:55:00,79.41,79.43,78.93,79.03,7422.0,74.7133,74.7321,74.2617,74.3558,7422.0
2020-04-21 11:00:00,79.05,79.08,78.85,78.95,6591.0,74.3746,74.4028,74.1864,74.2805,6591.0
2020-04-21 11:05:00,78.98,79.14,78.89,79.06,7365.0,74.3087,74.4593,74.2241,74.384,7365.0
2020-04-21 11:10:00,79.09,79.09,78.89,78.89,5006.0,74.4122,74.4122,74.2241,74.2241,5006.0
2020-04-21 11:15:00,78.88,79.14,78.8,79.14,12004.0,74.2147,74.4593,74.1394,74.4593,12004.0
2020-04-21 11:20:00,79.19,79.29,78.97,78.97,6000.0,74.5063,74.6004,74.2993,74.2993,6000.0
2020-04-21 11:25:00,78.97,78.97,78.62,78.68,6250.0,74.2993,74.2993,73.97,74.0265,6250.0
2020-04-21 11:30:00,78.74,78.98,78.74,78.78,8099.0,74.0829,74.3087,74.0829,74.1206,8099.0
2020-04-21 11:35:00,78.7,78.7,78.53,78.56,3905.0,74.0453,74.0453,73.8854,73.9136,3905.0
2020-04-21 11:40:00,78.61,78.65,78.33,78.33,2990.0,73.9606,73.9983,73.6972,73.6972,2990.0
2020-04-21 11:45:00,78.39,78.49,78.39,78.45,1900.0,73.7536,73.8477,73.7536,73.8101,1900.0
2020-04-21 11:50:00,78.35,78.51,78.35,78.5,3306.0,73.716,73.8665,73.716,73.8571,3306.0
2020-04-21 11:55:00,78.42,78.64,78.42,78.63,7325.0,73.7819,73.9889,73.7819,73.9794,7325.0
2020-04-21 12:00:00,78.64,78.64,78.48,78.59,4402.0,73.9889,73.9889,73.8383,73.9418,4402.0
2020-04-21 12:05:00,78.59,78.86,78.58,78.81,6099.0,73.9418,74.1958,73.9324,74.1488,6099.0
2020-04-21 12:10:00,78.84,79.0,78.79,78.88,7261.0,74.177,74.3276,74.13,74.2147,7261.0
2020-04-21 12:15:00,78.89,78.92,78.71,78.71,5400.0,74.2241,74.2523,74.0547,74.0547,5400.0
2020-04-21 12:20:00,78.74,78.83,78.71,78.79,3729.0,74.0829,74.1676,74.0547,74.13,3729.0
2020-04-21 12:25:00,78.77,78.81,78.67,78.69,4747.0,74.1112,74.1488,74.0171,74.0359,4747.0
2020-04-21 12:30:00,78.71,78.72,78.33,78.4,4953.0,74.0547,74.0641,73.6972,73.763,4953.0
2020-04-21 12:35:00,78.31,78.41,78.27,78.41,4491.0,73.6784,73.7725,73.6407,73.7725,4491.0
2020-04-21 12:40:00,78.4,78.43,78.28,78.29,8664.0,73.763,73.7913,73.6501,73.6596,8664.0
2020-04-21 12:45:00,78.31,78.51,78.19,78.44,5198.0,73.6784,73.8665,73.5655,73.8007,5198.0
2020-04-21 12:50:00,78.54,78.85,78.54,78.7,3370.0,73.8948,74.1864,73.8948,74.0453,3370.0
2020-04-21 12:55:00,78.75,78.91,78.68,78.91,3619.0,74.0923,74.2429,74.0265,74.2429,3619.0
2020-04-21 13:00:00,78.84,78.96,78.79,78.84,1400.0,74.177,74.2899,74.13,74.177,1400.0
2020-04-21 13:05:00,78.8,78.85,78.78,78.78,1300.0,74.1394,74.1864,74.1206,74.1206,1300.0
2020-04-21 13:10:00,78.78,78.84,78.51,78.51,9136.0,74.1206,74.177,73.8665,73.8665,9136.0
2020-04-21 13:15:00,78.63,78.73,78.51,78.68,3639.0,73.9794,74.0735,73.8665,74.0265,3639.0
2020-04-21 13:20:00,78.62,79.01,78.62,78.88,4388.0,73.97,74.337,73.97,74.2147,4388.0
2020-04-21 13:25:00,78.86,78.91,78.73,78.83,4719.0,74.1958,74.2429,74.0735,74.1676,4719.0
2020-04-21 13:30:00,78.74,78.8,78.7,78.73,3543.0,74.0829,74.1394,74.0453,74.0735,3543.0
2020-04-21 13:35:00,78.72,78.88,78.64,78.85,6265.0,74.0641,74.2147,73.9889,74.1864,6265.0
2020-04-21 13:40:00,78.77,78.82,78.73,78.78,3918.0,74.1112,74.1582,74.0735,74.1206,3918.0
2020-04-21 13:45:00,78.82,78.84,78.46,78.5,7350.0,74.1582,74.177,73.8195,73.8571,7350.0
2020-04-21 13:50:00,78.49,78.55,78.41,78.46,5630.0,73.8477,73.9042,73.7725,73.8195,5630.0
2020-04-21 13:55:00,78.47,78.54,78.38,78.47,11116.0,73.8289,73.8948,73.7442,73.8289,11116.0
2020-04-21 14:00:00,78.47,78.5,78.39,78.5,6900.0,73.8289,73.8571,73.7536,73.8571,6900.0
2020-04-21 14:05:00,78.48,78.63,78.41,78.56,10547.0,73.8383,73.9794,73.7725,73.9136,10547.0
2020-04-21 14:10:00,78.55,78.68,78.5,78.55,7329.0,73.9042,74.0265,73.8571,73.9042,7329.0
2020-04-21 14:15:00,78.62,78.66,78.44,78.47,9120.0,73.97,74.0077,73.8007,73.8289,9120.0
2020-04-21 14:20:00,78.48,78.79,78.39,78.78,7499.0,73.8383,74.13,73.7536,74.1206,7499.0
2020-04-21 14:25:00,78.76,78.79,78.44,78.51,9765.0,74.1018,74.13,73.8007,73.8665,9765.0
2020-04-21 14:30:00,78.48,78.56,78.42,78.49,8000.0,73.8383,73.9136,73.7819,73.8477,8000.0
2020-04-21 14:35:00,78.49,78.59,78.22,78.3,5450.0,73.8477,73.9418,73.5937,73.669,5450.0
2020-04-21 14:40:00,78.24,78.24,77.81,77.91,5800.0,73.6125,73.6125,73.2079,73.302,5800.0
2020-04-21 14:45:00,77.88,78.11,77.87,78.02,7754.0,73.2738,73.4902,73.2644,73.4055,7754.0
2020-04-21 14:50:00,78.03,78.17,77.98,78.09,6667.0,73.4149,73.5466,73.3679,73.4714,6667.0
2020-04-21 14:55:00,78.07,78.1,77.93,77.94,7399.0,73.4526,73.4808,73.3208,73.3303,7399.0
2020-04-21 15:00:00,77.96,78.26,77.96,78.26,8910.0,73.3491,73.6313,73.3491,73.6313,8910.0
2020-04-21 15:05:00,78.25,78.26,77.81,77.81,7044.0,73.6219,73.6313,73.2079,73.2079,7044.0
2020-04-21 15:10:00,77.83,78.07,77.83,78.03,6574.0,73.2268,73.4526,73.2268,73.4149,6574.0
2020-04-21 15:15:00,78.11,78.19,78.03,78.15,10001.0,73.4902,73.5655,73.4149,73.5278,10001.0
2020-04-21 15:20:00,78.12,78.22,78.06,78.07,10780.0,73.4996,73.5937,73.4432,73.4526,10780.0
2020-04-21 15:25:00,78.06,78.13,77.92,77.94,47817.0,73.4432,73.509,73.3114,73.3303,47817.0
2020-04-21 15:30:00,77.95,78.08,77.77,78.03,15202.0,73.3397,73.462,73.1703,73.4149,15202.0
2020-04-21 15:35:00,78.02,78.44,78.02,78.35,13587.0,73.4055,73.8007,73.4055,73.716,13587.0
2020-04-21 15:40:00,78.36,78.39,78.21,78.27,16368.0,73.7254,73.7536,73.5843,73.6407,16368.0
2020-04-21 15:45:00,78.28,78.28,77.91,77.91,18708.0,73.6501,73.6501,73.302,73.302,18708.0
2020-04-21 15:50:00,77.71,77.8,77.47,77.5,47507.0,73.1139,73.1985,72.8881,72.9163,47507.0
2020-04-21 15:55:00,77.5,77.71,77.48,77.51,87250.0,72.9163,73.1139,72.8975,72.9257,87250.0
2020-04-22 09:30:00,78.92,79.35,78.1,78.73,14905.0,74.2523,74.6569,73.4808,74.0735,14905.0
2020-04-22 09:35:00,78.57,78.57,77.95,78.28,4214.0,73.923,73.923,73.3397,73.6501,4214.0
2020-04-22 09:40:00,78.49,78.49,77.82,78.07,4428.0,73.8477,73.8477,73.2174,73.4526,4428.0
2020-04-22 09:45:00,77.78,77.84,77.18,77.24,3100.0,73.1797,73.2362,72.6152,72.6717,3100.0
2020-04-22 09:50:00,77.24,77.36,77.0,77.07,11191.0,72.6717,72.7846,72.4458,72.5117,11191.0
2020-04-22 09:55:00,77.27,77.27,76.95,77.12,5178.0,72.6999,72.6999,72.3988,72.5588,5178.0
2020-04-22 10:00:00,77.1,77.4,77.05,77.09,4206.0,72.5399,72.8222,72.4929,72.5305,4206.0
2020-04-22 10:05:00,77.11,77.3,77.11,77.13,4610.0,72.5493,72.7281,72.5493,72.5682,4610.0
2020-04-22 10:10:00,77.18,77.19,77.01,77.09,7000.0,72.6152,72.6246,72.4553,72.5305,7000.0
2020-04-22 10:15:00,77.1,77.22,77.08,77.15,5707.0,72.5399,72.6528,72.5211,72.587,5707.0
2020-04-22 10:20:00,77.17,77.42,77.17,77.36,21686.0,72.6058,72.841,72.6058,72.7846,21686.0
2020-04-22 10:25:00,77.32,77.51,77.26,77.49,45026.0,72.7469,72.9257,72.6905,72.9069,45026.0
2020-04-22 10:30:00,77.61,77.64,77.47,77.52,13324.0,73.0198,73.048,72.8881,72.9351,13324.0
2020-04-22 10:35:00,77.53,77.62,77.49,77.54,7942.0,72.9445,73.0292,72.9069,72.9539,7942.0
2020-04-22 10:40:00,77.54,77.54,77.36,77.38,6959.0,72.9539,72.9539,72.7846,72.8034,6959.0
2020-04-22 10:45:00,77.37,77.42,77.15,77.16,10956.0,72.794,72.841,72.587,72.5964,10956.0
2020-04-22 10:50:00,77.17,77.17,76.82,76.82,5110.0,72.6058,72.6058,72.2765,72.2765,5110.0
2020-04-22 10:55:00,76.82,76.85,76.78,76.83,13497.0,72.2765,72.3047,72.2389,72.2859,13497.0
2020-04-22 11:00:00,76.91,77.08,76.87,76.96,4119.0,72.3612,72.5211,72.3235,72.4082,4119.0
2020-04-22 11:05:00,77.12,77.12,76.96,77.0,2728.0,72.5588,72.5588,72.4082,72.4458,2728.0
2020-04-22 11:10:00,77.06,77.18,76.93,77.1,7545.0,72.5023,72.6152,72.38,72.5399,7545.0
2020-04-22 11:15:00,77.15,77.27,77.02,77.02,8197.0,72.587,72.6999,72.4647,72.4647,8197.0
2020-04-22 11:20:00,76.98,77.05,76.81,76.83,9855.0,72.427,72.4929,72.2671,72.2859,9855.0
2020-04-22 11:25:00,76.9,76.99,76.89,76.99,7276.0,72.3518,72.4364,72.3424,72.4364,7276.0
2020-04-22 11:30:00,77.02,77.17,77.02,77.15,4281.0,72.4647,72.6058,72.4647,72.587,4281.0
2020-04-22 11:35:00,77.1,77.11,77.02,77.03,2939.0,72.5399,72.5493,72.4647,72.4741,2939.0
2020-04-22 11:40:00,77.04,77.31,77.01,77.24,6994.0,72.4835,72.7375,72.4553,72.6717,6994.0
2020-04-22 11:45:00,77.26,77.3,77.22,77.28,5291.0,72.6905,72.7281,72.6528,72.7093,5291.0
2020-04-22 11:50:00,77.28,77.34,77.24,77.31,8428.0,72.7093,72.7657,72.6717,72.7375,8428.0
2020-04-22 11:55:00,77.36,77.43,77.27,77.4,7313.0,72.7846,72.8504,72.6999,72.8222,7313.0
2020-04-22 12:00:00,77.41,77.59,77.41,77.56,3903.0,72.8316,73.001,72.8316,72.9727,3903.0
2020-04-22 12:05:00,77.55,77.59,77.42,77.44,8041.0,72.9633,73.001,72.841,72.8598,8041.0
2020-04-22 12:10:00,77.46,77.46,77.35,77.43,6833.0,72.8786,72.8786,72.7751,72.8504,6833.0
2020-04-22 12:15:00,77.43,77.6,77.42,77.6,4245.0,72.8504,73.0104,72.841,73.0104,4245.0
2020-04-22 12:20:00,77.63,77.68,77.57,77.67,8217.0,73.0386,73.0856,72.9821,73.0762,8217.0
2020-04-22 12:25:00,77.68,77.71,77.59,77.67,9900.0,73.0856,73.1139,73.001,73.0762,9900.0
2020-04-22 12:30:00,77.67,77.79,77.64,77.79,4700.0,73.0762,73.1891,73.048,73.1891,4700.0
2020-04-22 12:35:00,77.77,77.78,77.62,77.65,9990.0,73.1703,73.1797,73.0292,73.0574,9990.0
2020-04-22 12:40:00,77.66,77.72,77.64,77.68,7699.0,73.0668,73.1233,73.048,73.0856,7699.0
2020-04-22 12:45:00,77.67,77.69,77.5,77.5,13285.0,73.0762,73.095,72.9163,72.9163,13285.0
2020-04-22 12:50:00,77.5,77.52,77.42,77.47,10031.0,72.9163,72.9351,72.841,72.8881,10031.0
2020-04-22 12:55:00,77.46,77.47,77.41,77.45,3976.0,72.8786,72.8881,72.8316,72.8692,3976.0
2020-04-22 13:00:00,77.45,77.52,77.41,77.47,6972.0,72.8692,72.9351,72.8316,72.8881,6972.0
2020-04-22 13:05:00,77.49,77.49,77.35,77.41,3134.0,72.9069,72.9069,72.7751,72.8316,3134.0
2020-04-22 13:10:00,77.41,77.6,77.41,77.59,7126.0,72.8316,73.0104,72.8316,73.001,7126.0
2020-04-22 13:15:00,77.55,77.67,77.55,77.64,8491.0,72.9633,73.0762,72.9633,73.048,8491.0
2020-04-22 13:20:00,77.67,77.87,77.65,77.82,6896.0,73.0762,73.2644,73.0574,73.2174,6896.0
2020-04-22 13:25:00,77.86,77.96,77.85,77.95,3332.0,73.255,73.3491,73.2456,73.3397,3332.0
2020-04-22 13:30:00,78.03,78.08,77.91,77.93,4201.0,73.4149,73.462,73.302,73.3208,4201.0
2020-04-22 13:35:00,77.96,78.0,77.9,77.92,3714.0,73.3491,73.3867,73.2926,73.3114,3714.0
2020-04-22 13:40:00,77.96,78.03,77.86,78.03,3400.0,73.3491,73.4149,73.255,73.4149,3400.0
2020-04-22 13:45:00,78.07,78.09,78.01,78.03,2400.0,73.4526,73.4714,73.3961,73.4149,2400.0
2020-04-22 13:50:00,77.98,78.04,77.89,77.95,5698.0,73.3679,73.4243,73.2832,73.3397,5698.0
2020-04-22 13:55:00,77.95,77.95,77.78,77.8,4169.0,73.3397,73.3397,73.1797,73.1985,4169.0
2020-04-22 14:00:00,77.81,77.96,77.8,77.92,7557.0,73.2079,73.3491,73.1985,73.3114,7557.0
2020-04-22 14:05:00,77.94,77.95,77.75,77.78,7719.0,73.3303,73.3397,73.1515,73.1797,7719.0
2020-04-22 14:10:00,77.77,77.79,77.69,77.78,1901.0,73.1703,73.1891,73.095,73.1797,1901.0
2020-04-22 14:15:00,77.76,77.79,77.57,77.62,19728.0,73.1609,73.1891,72.9821,73.0292,19728.0
2020-04-22 14:20:00,77.66,77.84,77.66,77.82,5177.0,73.0668,73.2362,73.0668,73.2174,5177.0
2020-04-22 14:25:00,77.8,77.81,77.74,77.77,4736.0,73.1985,73.2079,73.1421,73.1703,4736.0
2020-04-22 14:30:00,77.79,78.02,77.78,77.98,18481.0,73.1891,73.4055,73.1797,73.3679,18481.0
2020-04-22 14:35:00,78.02,78.02,77.82,77.88,1700.0,73.4055,73.4055,73.2174,73.2738,1700.0
2020-04-22 14:40:00,77.91,78.07,77.88,78.01,5107.0,73.302,73.4526,73.2738,73.3961,5107.0
2020-04-22 14:45:00,78.01,78.01,77.94,77.99,5026.0,73.3961,73.3961,73.3303,73.3773,5026.0
2020-04-22 14:50:00,77.97,78.09,77.94,78.01,5711.0,73.3585,73.4714,73.3303,73.3961,5711.0
2020-04-22 14:55:00,77.99,78.08,77.99,78.05,4869.0,73.3773,73.462,73.3773,73.4337,4869.0
2020-04-22 15:00:00,78.06,78.09,77.97,78.09,5461.0,73.4432,73.4714,73.3585,73.4714,5461.0
2020-04-22 15:05:00,78.08,78.14,78.0,78.09,8956.0,73.462,73.5184,73.3867,73.4714,8956.0
2020-04-22 15:10:00,78.13,78.18,78.07,78.1,16734.0,73.509,73.5561,73.4526,73.4808,16734.0
2020-04-22 15:15:00,78.1,78.28,78.09,78.28,6419.0,73.4808,73.6501,73.4714,73.6501,6419.0
2020-04-22 15:20:00,78.28,78.34,78.21,78.26,9078.0,73.6501,73.7066,73.5843,73.6313,9078.0
2020-04-22 15:25:00,78.26,78.29,78.21,78.21,13152.0,73.6313,73.6596,73.5843,73.5843,13152.0
2020-04-22 15:30:00,78.21,78.33,78.09,78.12,12742.0,73.5843,73.6972,73.4714,73.4996,12742.0
2020-04-22 15:35:00,78.11,78.18,77.97,78.09,40395.0,73.4902,73.5561,73.3585,73.4714,40395.0
2020-04-22 15:40:00,78.06,78.06,77.96,78.0,10422.0,73.4432,73.4432,73.3491,73.3867,10422.0
2020-04-22 15:45:00,78.0,78.01,77.76,77.89,21427.0,73.3867,73.3961,73.1609,73.2832,21427.0
2020-04-22 15:50:00,77.93,78.52,77.89,77.94,44543.0,73.3208,73.8759,73.2832,73.3303,44543.0
2020-04-22 15:55:00,77.94,77.94,77.44,77.54,105083.0,73.3303,73.3303,72.8598,72.9539,105083.0
2020-04-23 09:30:00,77.75,78.01,77.59,77.98,7645.0,73.1515,73.3961,73.001,73.3679,7645.0
2020-04-23 09:35:00,77.73,78.02,77.68,77.9,1100.0,73.1327,73.4055,73.0856,73.2926,1100.0
2020-04-23 09:40:00,77.72,77.89,77.59,77.69,2400.0,73.1233,73.2832,73.001,73.095,2400.0
2020-04-23 09:45:00,77.75,77.75,77.42,77.55,3053.0,73.1515,73.1515,72.841,72.9633,3053.0
2020-04-23 09:50:00,77.36,77.38,77.13,77.14,1800.0,72.7846,72.8034,72.5682,72.5776,1800.0
2020-04-23 09:55:00,77.16,77.25,77.12,77.12,15715.0,72.5964,72.6811,72.5588,72.5588,15715.0
2020-04-23 10:00:00,77.25,77.46,77.13,77.14,3383.0,72.6811,72.8786,72.5682,72.5776,3383.0
2020-04-23 10:05:00,77.27,77.5,77.27,77.46,3350.0,72.6999,72.9163,72.6999,72.8786,3350.0
2020-04-23 10:10:00,77.36,77.6,77.35,77.57,3291.0,72.7846,73.0104,72.7751,72.9821,3291.0
2020-04-23 10:15:00,77.57,77.57,77.39,77.53,8760.0,72.9821,72.9821,72.8128,72.9445,8760.0
2020-04-23 10:20:00,77.47,77.52,77.34,77.36,4100.0,72.8881,72.9351,72.7657,72.7846,4100.0
2020-04-23 10:25:00,77.35,77.4,76.89,76.95,6022.0,72.7751,72.8222,72.3424,72.3988,6022.0
2020-04-23 10:30:00,77.02,77.19,76.8,77.17,13777.0,72.4647,72.6246,72.2577,72.6058,13777.0
2020-04-23 10:35:00,77.13,77.33,77.12,77.26,4984.0,72.5682,72.7563,72.5588,72.6905,4984.0
2020-04-23 10:40:00,77.38,77.77,77.37,77.68,4100.0,72.8034,73.1703,72.794,73.0856,4100.0
2020-04-23 10:45:00,77.76,77.76,77.62,77.7,1200.0,73.1609,73.1609,73.0292,73.1044,1200.0
2020-04-23 10:50:00,77.74,77.74,77.39,77.44,1900.0,73.1421,73.1421,72.8128,72.8598,1900.0
2020-04-23 10:55:00,77.43,77.43,77.26,77.39,2900.0,72.8504,72.8504,72.6905,72.8128,2900.0
2020-04-23 11:00:00,77.42,77.42,77.19,77.24,3946.0,72.841,72.841,72.6246,72.6717,3946.0
2020-04-23 11:05:00,77.26,77.28,77.15,77.15,6743.0,72.6905,72.7093,72.587,72.587,6743.0
2020-04-23 11:10:00,77.18,77.27,76.98,76.99,8194.0,72.6152,72.6999,72.427,72.4364,8194.0
2020-04-23 11:15:00,77.04,77.25,77.02,77.13,5525.0,72.4835,72.6811,72.4647,72.5682,5525.0
2020-04-23 11:20:00,77.14,77.28,77.13,77.22,3846.0,72.5776,72.7093,72.5682,72.6528,3846.0
2020-04-23 11:25:00,77.27,77.52,77.27,77.38,2100.0,72.6999,72.9351,72.6999,72.8034,2100.0
2020-04-23 11:30:00,77.37,77.45,77.16,77.21,2315.0,72.794,72.8692,72.5964,72.6434,2315.0
2020-04-23 11:35:00,77.16,77.16,76.77,76.77,5000.0,72.5964,72.5964,72.2295,72.2295,5000.0
2020-04-23 11:40:00,76.87,77.01,76.84,76.89,3954.0,72.3235,72.4553,72.2953,72.3424,3954.0
2020-04-23 11:45:00,76.83,76.84,76.72,76.72,2091.0,72.2859,72.2953,72.1824,72.1824,2091.0
2020-04-23 11:50:00,76.65,76.75,76.65,76.75,1457.0,72.1165,72.2106,72.1165,72.2106,1457.0
2020-04-23 11:55:00,76.73,76.82,76.66,76.66,4604.0,72.1918,72.2765,72.126,72.126,4604.0
2020-04-23 12:00:00,76.64,76.86,76.62,76.76,2100.0,72.1071,72.3141,72.0883,72.22,2100.0
2020-04-23 12:05:00,76.82,76.84,76.75,76.78,8898.0,72.2765,72.2953,72.2106,72.2389,8898.0
2020-04-23 12:10:00,76.75,76.8,76.44,76.51,12056.0,72.2106,72.2577,71.919,71.9848,12056.0
2020-04-23 12:15:00,76.51,76.61,76.47,76.53,16866.0,71.9848,72.0789,71.9472,72.0036,16866.0
2020-04-23 12:20:00,76.53,76.64,76.51,76.59,7385.0,72.0036,72.1071,71.9848,72.0601,7385.0
2020-04-23 12:25:00,76.62,76.66,76.58,76.61,4136.0,72.0883,72.126,72.0507,72.0789,4136.0
2020-04-23 12:30:00,76.58,76.65,76.58,76.64,4062.0,72.0507,72.1165,72.0507,72.1071,4062.0
2020-04-23 12:35:00,76.65,76.69,76.57,76.69,7852.0,72.1165,72.1542,72.0413,72.1542,7852.0
2020-04-23 12:40:00,76.67,76.69,76.06,76.07,8440.0,72.1354,72.1542,71.5614,71.5709,8440.0
2020-04-23 12:45:00,76.14,76.34,75.58,75.84,14250.0,71.6367,71.8249,71.1098,71.3545,14250.0
2020-04-23 12:50:00,75.82,75.82,75.4,75.75,4523.0,71.3356,71.3356,70.9405,71.2698,4523.0
2020-04-23 12:55:00,75.81,75.9,75.73,75.83,2021.0,71.3262,71.4109,71.251,71.345,2021.0
2020-04-23 13:00:00,75.84,75.94,75.75,75.91,4604.0,71.3545,71.4485,71.2698,71.4203,4604.0
2020-04-23 13:05:00,75.87,75.91,75.75,75.75,5072.0,71.3827,71.4203,71.2698,71.2698,5072.0
2020-04-23 13:10:00,75.83,76.14,75.81,76.07,2202.0,71.345,71.6367,71.3262,71.5709,2202.0
2020-04-23 13:15:00,76.04,76.09,75.89,75.9,3757.0,71.5426,71.5897,71.4015,71.4109,3757.0
2020-04-23 13:20:00,75.9,75.9,75.57,75.63,5560.0,71.4109,71.4109,71.1004,71.1569,5560.0
2020-04-23 13:25:00,75.48,75.82,75.48,75.72,6643.0,71.0157,71.3356,71.0157,71.2416,6643.0
2020-04-23 13:30:00,75.72,75.83,75.66,75.76,6422.0,71.2416,71.345,71.1851,71.2792,6422.0
2020-04-23 13:35:00,75.8,75.84,75.66,75.66,6486.0,71.3168,71.3545,71.1851,71.1851,6486.0
2020-04-23 13:40:00,75.7,75.7,75.45,75.53,3838.0,71.2227,71.2227,70.9875,71.0628,3838.0
2020-04-23 13:45:00,75.66,75.69,75.44,75.44,3632.0,71.1851,71.2133,70.9781,70.9781,3632.0
2020-04-23 13:50:00,75.5,75.55,75.33,75.34,3928.0,71.0346,71.0816,70.8746,70.884,3928.0
2020-04-23 13:55:00,75.31,75.53,75.31,75.42,2816.0,70.8558,71.0628,70.8558,70.9593,2816.0
2020-04-23 14:00:00,75.47,75.47,75.23,75.23,6577.0,71.0063,71.0063,70.7805,70.7805,6577.0
2020-04-23 14:05:00,75.26,75.37,75.05,75.07,9993.0,70.8088,70.9123,70.6112,70.63,9993.0
2020-04-23 14:10:00,75.1,75.28,74.94,75.26,12028.0,70.6582,70.8276,70.5077,70.8088,12028.0
2020-04-23 14:15:00,75.26,75.46,75.23,75.44,6852.0,70.8088,70.9969,70.7805,70.9781,6852.0
2020-04-23 14:20:00,75.43,75.55,75.36,75.53,7421.0,70.9687,71.0816,70.9028,71.0628,7421.0
2020-04-23 14:25:00,75.55,75.63,75.35,75.36,4838.0,71.0816,71.1569,70.8934,70.9028,4838.0
2020-04-23 14:30:00,75.41,75.41,75.25,75.3,3404.0,70.9499,70.9499,70.7994,70.8464,3404.0
2020-04-23 14:35:00,75.25,75.27,75.16,75.19,4592.0,70.7994,70.8182,70.7147,70.7429,4592.0
2020-04-23 14:40:00,75.2,75.28,75.15,75.16,3550.0,70.7523,70.8276,70.7053,70.7147,3550.0
2020-04-23 14:45:00,75.16,75.22,75.05,75.09,4910.0,70.7147,70.7711,70.6112,70.6488,4910.0
2020-04-23 14:50:00,75.1,75.34,75.04,75.34,7487.0,70.6582,70.884,70.6018,70.884,7487.0
2020-04-23 14:55:00,75.32,75.4,75.3,75.34,4735.0,70.8652,70.9405,70.8464,70.884,4735.0
2020-04-23 15:00:00,75.32,75.36,75.24,75.33,9827.0,70.8652,70.9028,70.7899,70.8746,9827.0
2020-04-23 15:05:00,75.33,75.35,75.17,75.22,6811.0,70.8746,70.8934,70.7241,70.7711,6811.0
2020-04-23 15:10:00,75.2,75.22,74.81,74.81,10312.0,70.7523,70.7711,70.3854,70.3854,10312.0
2020-04-23 15:15:00,74.84,74.91,74.71,74.71,7474.0,70.4136,70.4795,70.2913,70.2913,7474.0
2020-04-23 15:20:00,74.69,74.77,74.51,74.77,36742.0,70.2725,70.3477,70.1031,70.3477,36742.0
2020-04-23 15:25:00,74.77,74.84,74.7,74.81,12059.0,70.3477,70.4136,70.2819,70.3854,12059.0
2020-04-23 15:30:00,74.84,75.13,74.71,75.09,15916.0,70.4136,70.6864,70.2913,70.6488,15916.0
2020-04-23 15:35:00,75.1,75.13,74.94,75.01,20606.0,70.6582,70.6864,70.5077,70.5735,20606.0
2020-04-23 15:40:00,74.99,75.1,74.79,74.81,13214.0,70.5547,70.6582,70.3666,70.3854,13214.0
2020-04-23 15:45:00,74.86,75.08,74.85,75.01,16274.0,70.4324,70.6394,70.423,70.5735,16274.0
2020-04-23 15:50:00,75.01,75.14,74.69,74.99,51468.0,70.5735,70.6959,70.2725,70.5547,51468.0
2020-04-23 15:55:00,74.99,75.03,74.71,74.83,89054.0,70.5547,70.5924,70.2913,70.4042,89054.0
2020-04-24 09:30:00,75.32,75.7,74.78,74.78,9423.0,70.8652,71.2227,70.3572,70.3572,9423.0
2020-04-24 09:35:00,74.84,74.84,74.42,74.52,3532.0,70.4136,70.4136,70.0184,70.1125,3532.0
2020-04-24 09:40:00,74.49,74.61,74.1,74.27,8690.0,70.0843,70.1972,69.7174,69.8773,8690.0
2020-04-24 09:45:00,74.38,74.38,74.1,74.14,6807.0,69.9808,69.9808,69.7174,69.755,6807.0
2020-04-24 09:50:00,74.17,74.41,74.17,74.33,7897.0,69.7832,70.009,69.7832,69.9338,7897.0
2020-04-24 09:55:00,74.15,74.2,73.95,74.01,8334.0,69.7644,69.8115,69.5762,69.6327,8334.0
2020-04-24 10:00:00,74.0,74.34,73.99,74.25,6010.0,69.6233,69.9432,69.6139,69.8585,6010.0
2020-04-24 10:05:00,74.2,74.27,74.03,74.12,6455.0,69.8115,69.8773,69.6515,69.7362,6455.0
2020-04-24 10:10:00,74.12,74.43,74.09,74.37,4700.0,69.7362,70.0279,69.708,69.9714,4700.0
2020-04-24 10:15:00,74.34,74.48,74.28,74.43,6040.0,69.9432,70.0749,69.8867,70.0279,6040.0
2020-04-24 10:20:00,74.52,74.52,74.26,74.29,3851.0,70.1125,70.1125,69.8679,69.8961,3851.0
2020-04-24 10:25:00,74.27,74.31,74.09,74.3,5815.0,69.8773,69.9149,69.708,69.9055,5815.0
2020-04-24 10:30:00,74.3,74.67,74.18,74.57,8712.0,69.9055,70.2537,69.7926,70.1596,8712.0
2020-04-24 10:35:00,74.61,74.73,74.53,74.55,4751.0,70.1972,70.3101,70.1219,70.1408,4751.0
2020-04-24 10:40:00,74.55,74.55,74.3,74.36,4993.0,70.1408,70.1408,69.9055,69.962,4993.0
2020-04-24 10:45:00,74.41,74.47,74.36,74.46,3775.0,70.009,70.0655,69.962,70.0561,3775.0
2020-04-24 10:50:00,74.49,74.51,74.41,74.41,7008.0,70.0843,70.1031,70.009,70.009,7008.0
2020-04-24 10:55:00,74.39,74.4,74.07,74.08,4008.0,69.9902,69.9996,69.6891,69.6986,4008.0
2020-04-24 11:00:00,74.02,74.16,74.02,74.16,5855.0,69.6421,69.7738,69.6421,69.7738,5855.0
2020-04-24 11:05:00,74.16,74.29,74.11,74.19,8106.0,69.7738,69.8961,69.7268,69.802,8106.0
2020-04-24 11:10:00,74.13,74.2,74.05,74.16,3928.0,69.7456,69.8115,69.6703,69.7738,3928.0
2020-04-24 11:15:00,74.2,74.22,73.94,74.02,6289.0,69.8115,69.8303,69.5668,69.6421,6289.0
2020-04-24 11:20:00,74.03,74.27,74.0,74.27,4961.0,69.6515,69.8773,69.6233,69.8773,4961.0
2020-04-24 11:25:00,74.19,74.29,74.13,74.19,5102.0,69.802,69.8961,69.7456,69.802,5102.0
2020-04-24 11:30:00,74.24,74.31,74.21,74.28,4705.0,69.8491,69.9149,69.8209,69.8867,4705.0
2020-04-24 11:35:00,74.3,74.48,74.29,74.44,5155.0,69.9055,70.0749,69.8961,70.0373,5155.0
2020-04-24 11:40:00,74.42,74.42,74.28,74.31,3785.0,70.0184,70.0184,69.8867,69.9149,3785.0
2020-04-24 11:45:00,74.29,74.31,74.15,74.3,4976.0,69.8961,69.9149,69.7644,69.9055,4976.0
2020-04-24 11:50:00,74.31,74.33,74.17,74.18,1974.0,69.9149,69.9338,69.7832,69.7926,1974.0
2020-04-24 11:55:00,74.17,74.17,73.8,73.86,7107.0,69.7832,69.7832,69.4351,69.4916,7107.0
2020-04-24 12:00:00,73.84,73.85,73.66,73.76,8855.0,69.4727,69.4822,69.3034,69.3975,8855.0
2020-04-24 12:05:00,73.77,74.08,73.77,74.08,4959.0,69.4069,69.6986,69.4069,69.6986,4959.0
2020-04-24 12:10:00,74.06,74.07,73.93,74.05,5590.0,69.6797,69.6891,69.5574,69.6703,5590.0
2020-04-24 12:15:00,74.05,74.09,73.94,74.01,7506.0,69.6703,69.708,69.5668,69.6327,7506.0
2020-04-24 12:20:00,73.98,74.18,73.91,74.15,7167.0,69.6045,69.7926,69.5386,69.7644,7167.0
2020-04-24 12:25:00,74.17,74.32,74.15,74.29,4009.0,69.7832,69.9244,69.7644,69.8961,4009.0
2020-04-24 12:30:00,74.3,74.35,74.22,74.24,4626.0,69.9055,69.9526,69.8303,69.8491,4626.0
2020-04-24 12:35:00,74.2,74.35,74.2,74.29,5115.0,69.8115,69.9526,69.8115,69.8961,5115.0
2020-04-24 12:40:00,74.29,74.55,74.29,74.51,7980.0,69.8961,70.1408,69.8961,70.1031,7980.0
2020-04-24 12:45:00,74.51,74.52,74.39,74.4,6028.0,70.1031,70.1125,69.9902,69.9996,6028.0
2020-04-24 12:50:00,74.39,74.41,74.22,74.27,8930.0,69.9902,70.009,69.8303,69.8773,8930.0
2020-04-24 12:55:00,74.23,74.33,74.19,74.33,6667.0,69.8397,69.9338,69.802,69.9338,6667.0
2020-04-24 13:00:00,74.31,74.31,74.21,74.21,3194.0,69.9149,69.9149,69.8209,69.8209,3194.0
2020-04-24 13:05:00,74.25,74.28,74.2,74.26,3835.0,69.8585,69.8867,69.8115,69.8679,3835.0
2020-04-24 13:10:00,74.23,74.33,74.19,74.32,6073.0,69.8397,69.9338,69.802,69.9244,6073.0
2020-04-24 13:15:00,74.28,74.32,74.22,74.31,3620.0,69.8867,69.9244,69.8303,69.9149,3620.0
2020-04-24 13:20:00,74.28,74.34,74.26,74.28,6416.0,69.8867,69.9432,69.8679,69.8867,6416.0
2020-04-24 13:25:00,74.31,74.4,74.24,74.35,5813.0,69.9149,69.9996,69.8491,69.9526,5813.0
2020-04-24 13:30:00,74.35,74.37,74.25,74.28,3619.0,69.9526,69.9714,69.8585,69.8867,3619.0
2020-04-24 13:35:00,74.28,74.37,74.28,74.31,4580.0,69.8867,69.9714,69.8867,69.9149,4580.0
2020-04-24 13:40:00,74.33,74.37,74.29,74.36,5703.0,69.9338,69.9714,69.8961,69.962,5703.0
2020-04-24 13:45:00,74.35,74.39,74.27,74.34,8751.0,69.9526,69.9902,69.8773,69.9432,8751.0
2020-04-24 13:50:00,74.37,74.46,74.36,74.45,5709.0,69.9714,70.0561,69.962,70.0467,5709.0
2020-04-24 13:55:00,74.44,74.68,74.43,74.62,7317.0,70.0373,70.2631,70.0279,70.2066,7317.0
2020-04-24 14:00:00,74.62,74.86,74.5,74.76,7127.0,70.2066,70.4324,70.0937,70.3383,7127.0
2020-04-24 14:05:00,74.73,74.84,74.68,74.75,8443.0,70.3101,70.4136,70.2631,70.3289,8443.0
2020-04-24 14:10:00,74.75,74.87,74.73,74.82,10699.0,70.3289,70.4418,70.3101,70.3948,10699.0
2020-04-24 14:15:00,74.8,74.89,74.71,74.73,11150.0,70.376,70.4606,70.2913,70.3101,11150.0
2020-04-24 14:20:00,74.73,74.76,74.62,74.71,6388.0,70.3101,70.3383,70.2066,70.2913,6388.0
2020-04-24 14:25:00,74.69,74.74,74.66,74.73,5588.0,70.2725,70.3195,70.2442,70.3101,5588.0
2020-04-24 14:30:00,74.72,74.79,74.71,74.78,5317.0,70.3007,70.3666,70.2913,70.3572,5317.0
2020-04-24 14:35:00,74.74,75.0,74.73,75.0,6601.0,70.3195,70.5641,70.3101,70.5641,6601.0
2020-04-24 14:40:00,74.97,75.0,74.86,74.91,5627.0,70.5359,70.5641,70.4324,70.4795,5627.0
2020-04-24 14:45:00,74.9,74.96,74.9,74.91,3397.0,70.4701,70.5265,70.4701,70.4795,3397.0
2020-04-24 14:50:00,74.97,74.98,74.82,74.87,5718.0,70.5359,70.5453,70.3948,70.4418,5718.0
2020-04-24 14:55:00,74.88,74.94,74.86,74.87,5315.0,70.4512,70.5077,70.4324,70.4418,5315.0
2020-04-24 15:00:00,74.85,74.89,74.72,74.72,8251.0,70.423,70.4606,70.3007,70.3007,8251.0
2020-04-24 15:05:00,74.72,74.9,74.7,74.9,7136.0,70.3007,70.4701,70.2819,70.4701,7136.0
2020-04-24 15:10:00,74.98,74.98,74.83,74.92,10160.0,70.5453,70.5453,70.4042,70.4889,10160.0
2020-04-24 15:15:00,74.9,75.05,74.89,75.03,14815.0,70.4701,70.6112,70.4606,70.5924,14815.0
2020-04-24 15:20:00,75.0,75.08,74.9,75.06,9187.0,70.5641,70.6394,70.4701,70.6206,9187.0
2020-04-24 15:25:00,75.06,75.1,75.02,75.05,8609.0,70.6206,70.6582,70.583,70.6112,8609.0
2020-04-24 15:30:00,75.01,75.18,75.01,75.14,13632.0,70.5735,70.7335,70.5735,70.6959,13632.0
2020-04-24 15:35:00,75.16,75.23,75.05,75.15,15775.0,70.7147,70.7805,70.6112,70.7053,15775.0
2020-04-24 15:40:00,75.2,75.27,75.18,75.18,13887.0,70.7523,70.8182,70.7335,70.7335,13887.0
2020-04-24 15:45:00,75.18,75.26,75.14,75.26,14658.0,70.7335,70.8088,70.6959,70.8088,14658.0
2020-04-24 15:50:00,75.25,75.85,75.14,75.21,57880.0,70.7994,71.3639,70.6959,70.7617,57880.0
2020-04-24 15:55:00,75.26,75.4,74.97,75.25,98914.0,70.8088,70.9405,70.5359,70.7994,98914.0
2020-04-27 09:30:00,75.87,76.52,75.74,76.15,22068.0,71.3827,71.9942,71.2604,71.6461,22068.0
2020-04-27 09:35:00,76.1,76.56,76.01,76.53,6722.0,71.5991,72.0319,71.5144,72.0036,6722.0
2020-04-27 09:40:00,76.54,76.54,76.14,76.2,11243.0,72.0131,72.0131,71.6367,71.6932,11243.0
2020-04-27 09:45:00,76.26,76.55,76.2,76.33,9937.0,71.7496,72.0225,71.6932,71.8155,9937.0
2020-04-27 09:50:00,76.38,76.46,75.85,75.99,23355.0,71.8625,71.9378,71.3639,71.4956,23355.0
2020-04-27 09:55:00,75.99,76.03,75.78,75.96,8370.0,71.4956,71.5332,71.298,71.4674,8370.0
2020-04-27 10:00:00,75.89,76.22,75.88,76.02,6833.0,71.4015,71.712,71.3921,71.5238,6833.0
2020-04-27 10:05:00,75.98,76.03,75.8,76.03,6250.0,71.4862,71.5332,71.3168,71.5332,6250.0
2020-04-27 10:10:00,76.07,76.21,75.97,76.18,6379.0,71.5709,71.7026,71.4768,71.6743,6379.0
2020-04-27 10:15:00,76.18,76.46,76.14,76.46,5223.0,71.6743,71.9378,71.6367,71.9378,5223.0
2020-04-27 10:20:00,76.46,76.53,76.18,76.23,8317.0,71.9378,72.0036,71.6743,71.7214,8317.0
2020-04-27 10:25:00,76.27,76.27,76.07,76.18,6745.0,71.759,71.759,71.5709,71.6743,6745.0
2020-04-27 10:30:00,76.19,76.29,76.1,76.2,3803.0,71.6838,71.7778,71.5991,71.6932,3803.0
2020-04-27 10:35:00,76.15,76.28,76.06,76.27,17525.0,71.6461,71.7684,71.5614,71.759,17525.0
2020-04-27 10:40:00,76.3,76.66,76.25,76.62,10201.0,71.7873,72.126,71.7402,72.0883,10201.0
2020-04-27 10:45:00,76.58,76.9,76.57,76.87,20323.0,72.0507,72.3518,72.0413,72.3235,20323.0
2020-04-27 10:50:00,76.87,77.24,76.84,77.2,35635.0,72.3235,72.6717,72.2953,72.634,35635.0
2020-04-27 10:55:00,77.12,77.27,77.05,77.08,28198.0,72.5588,72.6999,72.4929,72.5211,28198.0
2020-04-27 11:00:00,77.1,77.14,76.92,76.95,11256.0,72.5399,72.5776,72.3706,72.3988,11256.0
2020-04-27 11:05:00,76.98,77.02,76.88,76.94,8854.0,72.427,72.4647,72.3329,72.3894,8854.0
2020-04-27 11:10:00,76.93,76.93,76.85,76.89,6297.0,72.38,72.38,72.3047,72.3424,6297.0
2020-04-27 11:15:00,76.9,76.95,76.72,76.89,5577.0,72.3518,72.3988,72.1824,72.3424,5577.0
2020-04-27 11:20:00,76.92,77.0,76.84,76.97,4164.0,72.3706,72.4458,72.2953,72.4176,4164.0
2020-04-27 11:25:00,76.98,77.05,76.96,77.03,5661.0,72.427,72.4929,72.4082,72.4741,5661.0
2020-04-27 11:30:00,77.03,77.19,77.0,77.13,5168.0,72.4741,72.6246,72.4458,72.5682,5168.0
2020-04-27 11:35:00,77.01,77.09,76.96,77.0,6026.0,72.4553,72.5305,72.4082,72.4458,6026.0
2020-04-27 11:40:00,77.05,77.14,76.99,77.11,5399.0,72.4929,72.5776,72.4364,72.5493,5399.0
2020-04-27 11:45:00,77.08,77.12,77.02,77.03,5348.0,72.5211,72.5588,72.4647,72.4741,5348.0
2020-04-27 11:50:00,77.09,77.17,77.02,77.11,5951.0,72.5305,72.6058,72.4647,72.5493,5951.0
2020-04-27 11:55:00,77.09,77.2,77.09,77.13,6849.0,72.5305,72.634,72.5305,72.5682,6849.0
2020-04-27 12:00:00,77.08,77.26,76.98,77.16,10638.0,72.5211,72.6905,72.427,72.5964,10638.0
2020-04-27 12:05:00,77.12,77.26,77.12,77.26,2016.0,72.5588,72.6905,72.5588,72.6905,2016.0
2020-04-27 12:10:00,77.27,77.34,77.2,77.31,4162.0,72.6999,72.7657,72.634,72.7375,4162.0
2020-04-27 12:15:00,77.34,77.38,77.27,77.28,2200.0,72.7657,72.8034,72.6999,72.7093,2200.0
2020-04-27 12:20:00,77.31,77.36,77.19,77.2,2340.0,72.7375,72.7846,72.6246,72.634,2340.0
2020-04-27 12:25:00,77.2,77.29,77.19,77.25,6080.0,72.634,72.7187,72.6246,72.6811,6080.0
2020-04-27 12:30:00,77.26,77.33,77.25,77.32,2830.0,72.6905,72.7563,72.6811,72.7469,2830.0
2020-04-27 12:35:00,77.33,77.39,77.28,77.33,3778.0,72.7563,72.8128,72.7093,72.7563,3778.0
2020-04-27 12:40:00,77.3,77.41,77.27,77.29,2677.0,72.7281,72.8316,72.6999,72.7187,2677.0
2020-04-27 12:45:00,77.31,77.32,77.17,77.23,5093.0,72.7375,72.7469,72.6058,72.6622,5093.0
2020-04-27 12:50:00,77.24,77.32,77.16,77.2,3561.0,72.6717,72.7469,72.5964,72.634,3561.0
2020-04-27 12:55:00,77.24,77.3,77.2,77.26,2303.0,72.6717,72.7281,72.634,72.6905,2303.0
2020-04-27 13:00:00,77.29,77.29,77.06,77.09,3571.0,72.7187,72.7187,72.5023,72.5305,3571.0
2020-04-27 13:05:00,77.05,77.14,77.04,77.13,2000.0,72.4929,72.5776,72.4835,72.5682,2000.0
2020-04-27 13:10:00,77.18,77.3,77.15,77.3,2490.0,72.6152,72.7281,72.587,72.7281,2490.0
2020-04-27 13:15:00,77.24,77.3,77.07,77.07,2972.0,72.6717,72.7281,72.5117,72.5117,2972.0
2020-04-27 13:20:00,77.06,77.2,76.98,77.03,9060.0,72.5023,72.634,72.427,72.4741,9060.0
2020-04-27 13:25:00,77.03,77.07,76.9,76.94,4406.0,72.4741,72.5117,72.3518,72.3894,4406.0
2020-04-27 13:30:00,76.94,77.03,76.94,76.97,3710.0,72.3894,72.4741,72.3894,72.4176,3710.0
2020-04-27 13:35:00,76.99,76.99,76.79,76.8,23455.0,72.4364,72.4364,72.2483,72.2577,23455.0
2020-04-27 13:40:00,76.81,76.84,76.7,76.76,4355.0,72.2671,72.2953,72.1636,72.22,4355.0
2020-04-27 13:45:00,76.75,76.79,76.64,76.64,1537.0,72.2106,72.2483,72.1071,72.1071,1537.0
2020-04-27 13:50:00,76.7,76.82,76.7,76.77,2956.0,72.1636,72.2765,72.1636,72.2295,2956.0
2020-04-27 13:55:00,76.8,76.9,76.73,76.76,4731.0,72.2577,72.3518,72.1918,72.22,4731.0
2020-04-27 14:00:00,76.79,76.86,76.79,76.83,3554.0,72.2483,72.3141,72.2483,72.2859,3554.0
2020-04-27 14:05:00,76.87,76.89,76.79,76.86,2428.0,72.3235,72.3424,72.2483,72.3141,2428.0
2020-04-27 14:10:00,76.88,77.02,76.86,76.98,3446.0,72.3329,72.4647,72.3141,72.427,3446.0
2020-04-27 14:15:00,76.96,76.97,76.93,76.93,1603.0,72.4082,72.4176,72.38,72.38,1603.0
2020-04-27 14:20:00,76.98,76.99,76.91,76.91,2942.0,72.427,72.4364,72.3612,72.3612,2942.0
2020-04-27 14:25:00,76.91,77.01,76.91,76.93,3493.0,72.3612,72.4553,72.3612,72.38,3493.0
2020-04-27 14:30:00,76.92,76.99,76.86,76.91,3667.0,72.3706,72.4364,72.3141,72.3612,3667.0
2020-04-27 14:35:00,76.88,76.9,76.83,76.88,1600.0,72.3329,72.3518,72.2859,72.3329,1600.0
2020-04-27 14:40:00,76.89,77.02,76.87,76.87,2924.0,72.3424,72.4647,72.3235,72.3235,2924.0
2020-04-27 14:45:00,76.9,77.12,76.87,77.12,7566.0,72.3518,72.5588,72.3235,72.5588,7566.0
2020-04-27 14:50:00,77.09,77.18,77.08,77.12,8504.0,72.5305,72.6152,72.5211,72.5588,8504.0
2020-04-27 14:55:00,77.09,77.17,77.08,77.11,8722.0,72.5305,72.6058,72.5211,72.5493,8722.0
2020-04-27 15:00:00,77.15,77.25,77.09,77.24,3650.0,72.587,72.6811,72.5305,72.6717,3650.0
2020-04-27 15:05:00,77.27,77.27,77.08,77.17,7861.0,72.6999,72.6999,72.5211,72.6058,7861.0
2020-04-27 15:10:00,77.17,77.25,77.1,77.17,10523.0,72.6058,72.6811,72.5399,72.6058,10523.0
2020-04-27 15:15:00,77.08,77.33,77.07,77.3,8439.0,72.5211,72.7563,72.5117,72.7281,8439.0
2020-04-27 15:20:00,77.35,77.46,77.3,77.33,8147.0,72.7751,72.8786,72.7281,72.7563,8147.0
2020-04-27 15:25:00,77.34,77.34,77.22,77.29,6444.0,72.7657,72.7657,72.6528,72.7187,6444.0
2020-04-27 15:30:00,77.3,77.48,77.25,77.46,11721.0,72.7281,72.8975,72.6811,72.8786,11721.0
2020-04-27 15:35:00,77.47,77.53,77.38,77.38,11903.0,72.8881,72.9445,72.8034,72.8034,11903.0
2020-04-27 15:40:00,77.38,77.5,77.38,77.44,10183.0,72.8034,72.9163,72.8034,72.8598,10183.0
2020-04-27 15:45:00,77.44,77.45,77.35,77.43,11464.0,72.8598,72.8692,72.7751,72.8504,11464.0
2020-04-27 15:50:00,77.58,77.76,77.34,77.41,29824.0,72.9915,73.1609,72.7657,72.8316,29824.0
2020-04-27 15:55:00,77.41,77.57,77.26,77.35,73986.0,72.8316,72.9821,72.6905,72.7751,73986.0
2020-04-28 09:30:00,78.47,79.6,76.75,78.07,57832.0,73.8289,74.8921,72.2106,73.4526,57832.0
2020-04-28 09:35:00,78.01,78.54,78.01,78.3,4545.0,73.3961,73.8948,73.3961,73.669,4545.0
2020-04-28 09:40:00,78.12,78.44,78.12,78.33,3323.0,73.4996,73.8007,73.4996,73.6972,3323.0
2020-04-28 09:45:00,78.31,78.47,78.25,78.36,4729.0,73.6784,73.8289,73.6219,73.7254,4729.0
2020-04-28 09:50:00,78.44,78.62,78.34,78.44,8651.0,73.8007,73.97,73.7066,73.8007,8651.0
2020-04-28 09:55:00,78.31,78.32,77.75,77.75,16812.0,73.6784,73.6878,73.1515,73.1515,16812.0
2020-04-28 10:00:00,77.77,77.95,77.59,77.78,7062.0,73.1703,73.3397,73.001,73.1797,7062.0
2020-04-28 10:05:00,77.92,78.11,77.9,78.07,6892.0,73.3114,73.4902,73.2926,73.4526,6892.0
2020-04-28 10:10:00,78.14,78.3,78.12,78.23,6169.0,73.5184,73.669,73.4996,73.6031,6169.0
2020-04-28 10:15:00,78.28,78.58,78.28,78.44,17635.0,73.6501,73.9324,73.6501,73.8007,17635.0
2020-04-28 10:20:00,78.34,78.38,78.13,78.23,12316.0,73.7066,73.7442,73.509,73.6031,12316.0
2020-04-28 10:25:00,78.15,78.22,78.0,78.1,9994.0,73.5278,73.5937,73.3867,73.4808,9994.0
2020-04-28 10:30:00,78.05,78.1,77.92,77.98,8436.0,73.4337,73.4808,73.3114,73.3679,8436.0
2020-04-28 10:35:00,77.97,78.15,77.93,78.15,5114.0,73.3585,73.5278,73.3208,73.5278,5114.0
2020-04-28 10:40:00,78.11,78.14,77.88,77.9,3151.0,73.4902,73.5184,73.2738,73.2926,3151.0
2020-04-28 10:45:00,77.92,77.95,77.84,77.92,7391.0,73.3114,73.3397,73.2362,73.3114,7391.0
2020-04-28 10:50:00,77.91,77.95,77.79,77.79,4898.0,73.302,73.3397,73.1891,73.1891,4898.0
2020-04-28 10:55:00,77.67,77.67,77.24,77.24,4111.0,73.0762,73.0762,72.6717,72.6717,4111.0
2020-04-28 11:00:00,77.26,77.34,77.12,77.22,2792.0,72.6905,72.7657,72.5588,72.6528,2792.0
2020-04-28 11:05:00,77.26,77.58,77.26,77.51,3700.0,72.6905,72.9915,72.6905,72.9257,3700.0
2020-04-28 11:10:00,77.55,77.82,77.55,77.78,3929.0,72.9633,73.2174,72.9633,73.1797,3929.0
2020-04-28 11:15:00,77.77,77.82,77.56,77.66,12302.0,73.1703,73.2174,72.9727,73.0668,12302.0
2020-04-28 11:20:00,77.71,77.72,77.5,77.55,4100.0,73.1139,73.1233,72.9163,72.9633,4100.0
2020-04-28 11:25:00,77.51,77.69,77.51,77.61,4375.0,72.9257,73.095,72.9257,73.0198,4375.0
2020-04-28 11:30:00,77.66,77.86,77.61,77.78,18815.0,73.0668,73.255,73.0198,73.1797,18815.0
2020-04-28 11:35:00,77.77,77.8,77.67,77.69,4013.0,73.1703,73.1985,73.0762,73.095,4013.0
2020-04-28 11:40:00,77.69,77.89,77.6,77.86,5645.0,73.095,73.2832,73.0104,73.255,5645.0
2020-04-28 11:45:00,77.88,77.97,77.86,77.88,4913.0,73.2738,73.3585,73.255,73.2738,4913.0
2020-04-28 11:50:00,77.92,77.92,77.76,77.77,5293.0,73.3114,73.3114,73.1609,73.1703,5293.0
2020-04-28 11:55:00,77.83,77.83,77.62,77.69,3540.0,73.2268,73.2268,73.0292,73.095,3540.0
2020-04-28 12:00:00,77.75,77.86,77.67,77.75,6711.0,73.1515,73.255,73.0762,73.1515,6711.0
2020-04-28 12:05:00,77.76,78.05,77.74,78.05,4109.0,73.1609,73.4337,73.1421,73.4337,4109.0
2020-04-28 12:10:00,78.08,78.42,78.08,78.42,61937.0,73.462,73.7819,73.462,73.7819,61937.0
2020-04-28 12:15:00,78.37,78.37,77.97,78.08,7516.0,73.7348,73.7348,73.3585,73.462,7516.0
2020-04-28 12:20:00,78.11,78.24,78.08,78.19,4372.0,73.4902,73.6125,73.462,73.5655,4372.0
2020-04-28 12:25:00,78.2,78.33,78.2,78.33,3498.0,73.5749,73.6972,73.5749,73.6972,3498.0
2020-04-28 12:30:00,78.28,78.33,78.22,78.3,4663.0,73.6501,73.6972,73.5937,73.669,4663.0
2020-04-28 12:35:00,78.33,78.37,78.29,78.3,4755.0,73.6972,73.7348,73.6596,73.669,4755.0
2020-04-28 12:40:00,78.34,78.4,78.3,78.39,3650.0,73.7066,73.763,73.669,73.7536,3650.0
2020-04-28 12:45:00,78.39,78.39,78.15,78.21,3074.0,73.7536,73.7536,73.5278,73.5843,3074.0
2020-04-28 12:50:00,78.21,78.22,78.04,78.07,5548.0,73.5843,73.5937,73.4243,73.4526,5548.0
2020-04-28 12:55:00,78.06,78.34,78.06,78.3,4229.0,73.4432,73.7066,73.4432,73.669,4229.0
2020-04-28 13:00:00,78.31,78.45,78.3,78.37,4181.0,73.6784,73.8101,73.669,73.7348,4181.0
2020-04-28 13:05:00,78.37,78.47,78.34,78.39,3493.0,73.7348,73.8289,73.7066,73.7536,3493.0
2020-04-28 13:10:00,78.43,78.63,78.43,78.54,4403.0,73.7913,73.9794,73.7913,73.8948,4403.0
2020-04-28 13:15:00,78.53,78.63,78.5,78.55,7635.0,73.8854,73.9794,73.8571,73.9042,7635.0
2020-04-28 13:20:00,78.6,78.6,78.48,78.51,7268.0,73.9512,73.9512,73.8383,73.8665,7268.0
2020-04-28 13:25:00,78.55,78.65,78.54,78.54,10134.0,73.9042,73.9983,73.8948,73.8948,10134.0
2020-04-28 13:30:00,78.56,78.56,78.3,78.32,4478.0,73.9136,73.9136,73.669,73.6878,4478.0
2020-04-28 13:35:00,78.31,78.35,78.25,78.35,3027.0,73.6784,73.716,73.6219,73.716,3027.0
2020-04-28 13:40:00,78.34,78.46,78.24,78.46,13829.0,73.7066,73.8195,73.6125,73.8195,13829.0
2020-04-28 13:45:00,78.47,78.49,78.31,78.31,13544.0,73.8289,73.8477,73.6784,73.6784,13544.0
2020-04-28 13:50:00,78.32,78.32,78.23,78.27,6481.0,73.6878,73.6878,73.6031,73.6407,6481.0
2020-04-28 13:55:00,78.25,78.31,78.23,78.31,21187.0,73.6219,73.6784,73.6031,73.6784,21187.0
2020-04-28 14:00:00,78.32,78.47,78.32,78.47,18308.0,73.6878,73.8289,73.6878,73.8289,18308.0
2020-04-28 14:05:00,78.47,78.55,78.4,78.47,5251.0,73.8289,73.9042,73.763,73.8289,5251.0
2020-04-28 14:10:00,78.45,78.63,78.45,78.62,5610.0,73.8101,73.9794,73.8101,73.97,5610.0
2020-04-28 14:15:00,78.64,78.71,78.59,78.62,6040.0,73.9889,74.0547,73.9418,73.97,6040.0
2020-04-28 14:20:00,78.62,78.66,78.52,78.58,4860.0,73.97,74.0077,73.8759,73.9324,4860.0
2020-04-28 14:25:00,78.55,78.57,78.52,78.56,4570.0,73.9042,73.923,73.8759,73.9136,4570.0
2020-04-28 14:30:00,78.66,78.66,78.51,78.52,6377.0,74.0077,74.0077,73.8665,73.8759,6377.0
2020-04-28 14:35:00,78.55,78.55,78.4,78.43,4834.0,73.9042,73.9042,73.763,73.7913,4834.0
2020-04-28 14:40:00,78.41,78.52,78.4,78.42,6977.0,73.7725,73.8759,73.763,73.7819,6977.0
2020-04-28 14:45:00,78.42,78.56,78.41,78.55,4321.0,73.7819,73.9136,73.7725,73.9042,4321.0
2020-04-28 14:50:00,78.51,78.59,78.28,78.36,11683.0,73.8665,73.9418,73.6501,73.7254,11683.0
2020-04-28 14:55:00,78.26,78.37,78.26,78.32,5195.0,73.6313,73.7348,73.6313,73.6878,5195.0
2020-04-28 15:00:00,78.36,78.43,78.31,78.39,4833.0,73.7254,73.7913,73.6784,73.7536,4833.0
2020-04-28 15:05:00,78.4,78.53,78.4,78.43,7886.0,73.763,73.8854,73.763,73.7913,7886.0
2020-04-28 15:10:00,78.43,78.47,78.41,78.41,9232.0,73.7913,73.8289,73.7725,73.7725,9232.0
2020-04-28 15:15:00,78.42,78.43,78.23,78.23,6997.0,73.7819,73.7913,73.6031,73.6031,6997.0
2020-04-28 15:20:00,78.24,78.39,78.06,78.21,28826.0,73.6125,73.7536,73.4432,73.5843,28826.0
2020-04-28 15:25:00,78.27,78.44,78.27,78.34,11854.0,73.6407,73.8007,73.6407,73.7066,11854.0
2020-04-28 15:30:00,78.33,78.35,78.13,78.13,12094.0,73.6972,73.716,73.509,73.509,12094.0
2020-04-28 15:35:00,78.14,78.24,78.04,78.22,12345.0,73.5184,73.6125,73.4243,73.5937,12345.0
2020-04-28 15:40:00,78.25,78.25,78.08,78.08,24566.0,73.6219,73.6219,73.462,73.462,24566.0
2020-04-28 15:45:00,78.06,78.06,77.72,77.75,24351.0,73.4432,73.4432,73.1233,73.1515,24351.0
2020-04-28 15:50:00,77.73,77.73,77.0,77.37,62255.0,73.1327,73.1327,72.4458,72.794,62255.0
2020-04-28 15:55:00,77.4,77.44,77.14,77.22,126199.0,72.8222,72.8598,72.5776,72.6528,126199.0
2020-04-29 09:30:00,78.89,78.89,77.85,78.09,22330.0,74.2241,74.2241,73.2456,73.4714,22330.0
2020-04-29 09:35:00,78.02,78.3,77.71,77.99,31188.0,73.4055,73.669,73.1139,73.3773,31188.0
2020-04-29 09:40:00,77.92,78.01,77.86,77.87,1200.0,73.3114,73.3961,73.255,73.2644,1200.0
2020-04-29 09:45:00,78.04,78.22,77.89,77.95,11335.0,73.4243,73.5937,73.2832,73.3397,11335.0
2020-04-29 09:50:00,78.02,78.2,77.97,78.14,23945.0,73.4055,73.5749,73.3585,73.5184,23945.0
2020-04-29 09:55:00,78.14,78.26,78.01,78.26,13251.0,73.5184,73.6313,73.3961,73.6313,13251.0
2020-04-29 10:00:00,78.25,78.26,78.04,78.24,5424.0,73.6219,73.6313,73.4243,73.6125,5424.0
2020-04-29 10:05:00,78.25,78.26,77.9,78.03,5585.0,73.6219,73.6313,73.2926,73.4149,5585.0
2020-04-29 10:10:00,77.92,77.97,77.8,77.87,16127.0,73.3114,73.3585,73.1985,73.2644,16127.0
2020-04-29 10:15:00,77.93,78.07,77.86,78.01,8823.0,73.3208,73.4526,73.255,73.3961,8823.0
2020-04-29 10:20:00,78.02,78.1,77.85,77.85,40080.0,73.4055,73.4808,73.2456,73.2456,40080.0
2020-04-29 10:25:00,77.85,77.85,77.48,77.68,10405.0,73.2456,73.2456,72.8975,73.0856,10405.0
2020-04-29 10:30:00,77.61,78.16,77.61,78.16,11713.0,73.0198,73.5372,73.0198,73.5372,11713.0
2020-04-29 10:35:00,78.16,78.4,78.16,78.36,11465.0,73.5372,73.763,73.5372,73.7254,11465.0
2020-04-29 10:40:00,78.41,78.73,78.4,78.59,12600.0,73.7725,74.0735,73.763,73.9418,12600.0
2020-04-29 10:45:00,78.62,78.91,78.61,78.84,10046.0,73.97,74.2429,73.9606,74.177,10046.0
2020-04-29 10:50:00,78.89,78.89,78.58,78.62,17184.0,74.2241,74.2241,73.9324,73.97,17184.0
2020-04-29 10:55:00,78.62,78.84,78.61,78.8,13875.0,73.97,74.177,73.9606,74.1394,13875.0
2020-04-29 11:00:00,78.77,78.89,78.59,78.64,8576.0,74.1112,74.2241,73.9418,73.9889,8576.0
2020-04-29 11:05:00,78.79,78.92,78.72,78.88,13056.0,74.13,74.2523,74.0641,74.2147,13056.0
2020-04-29 11:10:00,78.92,79.13,78.87,78.94,12495.0,74.2523,74.4499,74.2052,74.2711,12495.0
2020-04-29 11:15:00,79.01,79.02,78.9,78.96,12827.0,74.337,74.3464,74.2335,74.2899,12827.0
2020-04-29 11:20:00,78.98,79.14,78.94,79.03,9352.0,74.3087,74.4593,74.2711,74.3558,9352.0
2020-04-29 11:25:00,79.04,79.04,78.93,78.94,11048.0,74.3652,74.3652,74.2617,74.2711,11048.0
2020-04-29 11:30:00,78.97,79.18,78.8,79.17,58497.0,74.2993,74.4969,74.1394,74.4875,58497.0
2020-04-29 11:35:00,79.15,79.15,78.93,79.09,7996.0,74.4687,74.4687,74.2617,74.4122,7996.0
2020-04-29 11:40:00,79.04,79.37,79.04,79.24,10925.0,74.3652,74.6757,74.3652,74.5534,10925.0
2020-04-29 11:45:00,79.24,79.37,79.23,79.25,17902.0,74.5534,74.6757,74.544,74.5628,17902.0
2020-04-29 11:50:00,79.27,79.46,79.24,79.3,41053.0,74.5816,74.7604,74.5534,74.6098,41053.0
2020-04-29 11:55:00,79.28,79.47,79.2,79.33,18232.0,74.591,74.7698,74.5157,74.638,18232.0
2020-04-29 12:00:00,79.38,79.47,79.27,79.4,27534.0,74.6851,74.7698,74.5816,74.7039,27534.0
2020-04-29 12:05:00,79.4,79.53,79.38,79.5,46564.0,74.7039,74.8262,74.6851,74.798,46564.0
2020-04-29 12:10:00,79.53,79.65,79.5,79.56,14766.0,74.8262,74.9391,74.798,74.8544,14766.0
2020-04-29 12:15:00,79.53,79.57,79.37,79.49,33734.0,74.8262,74.8638,74.6757,74.7886,33734.0
2020-04-29 12:20:00,79.59,79.59,79.45,79.58,20233.0,74.8827,74.8827,74.7509,74.8733,20233.0
2020-04-29 12:25:00,79.49,79.53,79.42,79.53,12564.0,74.7886,74.8262,74.7227,74.8262,12564.0
2020-04-29 12:30:00,79.53,79.65,79.47,79.47,20843.0,74.8262,74.9391,74.7698,74.7698,20843.0
2020-04-29 12:35:00,79.49,79.63,79.45,79.58,15980.0,74.7886,74.9203,74.7509,74.8733,15980.0
2020-04-29 12:40:00,79.6,79.61,79.5,79.58,58190.0,74.8921,74.9015,74.798,74.8733,58190.0
2020-04-29 12:45:00,79.55,79.8,79.51,79.75,56509.0,74.845,75.0802,74.8074,75.0332,56509.0
2020-04-29 12:50:00,79.75,79.87,79.67,79.8,18281.0,75.0332,75.1461,74.9579,75.0802,18281.0
2020-04-29 12:55:00,79.84,79.85,79.68,79.79,12884.0,75.1179,75.1273,74.9673,75.0708,12884.0
2020-04-29 13:00:00,79.82,79.92,79.77,79.91,12126.0,75.0991,75.1931,75.052,75.1837,12126.0
2020-04-29 13:05:00,79.86,79.97,79.8,79.9,22400.0,75.1367,75.2402,75.0802,75.1743,22400.0
2020-04-29 13:10:00,79.92,79.94,79.78,79.8,16411.0,75.1931,75.212,75.0614,75.0802,16411.0
2020-04-29 13:15:00,79.82,79.82,79.54,79.56,22042.0,75.0991,75.0991,74.8356,74.8544,22042.0
2020-04-29 13:20:00,79.54,79.56,79.41,79.48,20753.0,74.8356,74.8544,74.7133,74.7792,20753.0
2020-04-29 13:25:00,79.5,79.61,79.46,79.52,33779.0,74.798,74.9015,74.7604,74.8168,33779.0
2020-04-29 13:30:00,79.5,79.53,79.31,79.42,20888.0,74.798,74.8262,74.6192,74.7227,20888.0
2020-04-29 13:35:00,79.31,79.47,79.31,79.42,20287.0,74.6192,74.7698,74.6192,74.7227,20287.0
2020-04-29 13:40:00,79.49,79.52,79.2,79.2,17431.0,74.7886,74.8168,74.5157,74.5157,17431.0
2020-04-29 13:45:00,79.19,79.29,79.11,79.24,13694.0,74.5063,74.6004,74.4311,74.5534,13694.0
2020-04-29 13:50:00,79.24,79.52,79.24,79.45,22095.0,74.5534,74.8168,74.5534,74.7509,22095.0
2020-04-29 13:55:00,79.43,79.51,79.3,79.5,12638.0,74.7321,74.8074,74.6098,74.798,12638.0
2020-04-29 14:00:00,79.57,79.62,79.08,79.24,17069.0,74.8638,74.9109,74.4028,74.5534,17069.0
2020-04-29 14:05:00,79.29,79.42,79.21,79.39,5922.0,74.6004,74.7227,74.5251,74.6945,5922.0
2020-04-29 14:10:00,79.43,79.51,79.28,79.43,11335.0,74.7321,74.8074,74.591,74.7321,11335.0
2020-04-29 14:15:00,79.45,79.53,79.27,79.33,38887.0,74.7509,74.8262,74.5816,74.638,38887.0
2020-04-29 14:20:00,79.29,79.47,79.28,79.45,28447.0,74.6004,74.7698,74.591,74.7509,28447.0
2020-04-29 14:25:00,79.46,79.63,79.42,79.53,6490.0,74.7604,74.9203,74.7227,74.8262,6490.0
2020-04-29 14:30:00,79.49,79.68,79.39,79.59,31248.0,74.7886,74.9673,74.6945,74.8827,31248.0
2020-04-29 14:35:00,79.56,79.78,79.52,79.74,6268.0,74.8544,75.0614,74.8168,75.0238,6268.0
2020-04-29 14:40:00,79.79,79.95,79.71,79.79,3832.0,75.0708,75.2214,74.9956,75.0708,3832.0
2020-04-29 14:45:00,79.83,79.84,79.65,79.67,7518.0,75.1085,75.1179,74.9391,74.9579,7518.0
2020-04-29 14:50:00,79.71,79.77,79.55,79.55,8885.0,74.9956,75.052,74.845,74.845,8885.0
2020-04-29 14:55:00,79.59,79.9,79.55,79.88,5779.0,74.8827,75.1743,74.845,75.1555,5779.0
2020-04-29 15:00:00,79.83,79.99,79.81,79.96,34176.0,75.1085,75.259,75.0897,75.2308,34176.0
2020-04-29 15:05:00,79.97,79.97,79.83,79.83,26632.0,75.2402,75.2402,75.1085,75.1085,26632.0
2020-04-29 15:10:00,79.78,79.83,79.68,79.71,7940.0,75.0614,75.1085,74.9673,74.9956,7940.0
2020-04-29 15:15:00,79.71,79.71,79.6,79.67,5510.0,74.9956,74.9956,74.8921,74.9579,5510.0
2020-04-29 15:20:00,79.67,79.69,79.55,79.69,6729.0,74.9579,74.9767,74.845,74.9767,6729.0
2020-04-29 15:25:00,79.72,80.08,79.7,80.06,33718.0,75.005,75.3437,74.9862,75.3249,33718.0
2020-04-29 15:30:00,80.06,80.34,80.01,80.33,28366.0,75.3249,75.5883,75.2778,75.5789,28366.0
2020-04-29 15:35:00,80.34,80.6,80.33,80.45,23752.0,75.5883,75.8329,75.5789,75.6918,23752.0
2020-04-29 15:40:00,80.44,80.58,80.31,80.42,22469.0,75.6824,75.8141,75.5601,75.6636,22469.0
2020-04-29 15:45:00,80.43,80.45,80.27,80.31,34776.0,75.673,75.6918,75.5224,75.5601,34776.0
2020-04-29 15:50:00,80.27,80.27,79.79,79.79,33070.0,75.5224,75.5224,75.0708,75.0708,33070.0
2020-04-29 15:55:00,79.77,79.85,79.58,79.69,91856.0,75.052,75.1273,74.8733,74.9767,91856.0
2020-04-30 09:30:00,78.38,79.22,78.01,79.09,47351.0,73.7442,74.5345,73.3961,74.4122,47351.0
2020-04-30 09:35:00,79.09,79.09,78.58,78.76,12455.0,74.4122,74.4122,73.9324,74.1018,12455.0
2020-04-30 09:40:00,78.89,78.93,78.59,78.59,5865.0,74.2241,74.2617,73.9418,73.9418,5865.0
2020-04-30 09:45:00,78.43,78.44,78.06,78.11,19541.0,73.7913,73.8007,73.4432,73.4902,19541.0
2020-04-30 09:50:00,78.12,78.53,77.94,78.5,5877.0,73.4996,73.8854,73.3303,73.8571,5877.0
2020-04-30 09:55:00,78.52,78.74,78.33,78.74,8250.0,73.8759,74.0829,73.6972,74.0829,8250.0
2020-04-30 10:00:00,78.93,79.3,78.83,79.07,19531.0,74.2617,74.6098,74.1676,74.3934,19531.0
2020-04-30 10:05:00,78.89,79.14,78.71,78.95,7917.0,74.2241,74.4593,74.0547,74.2805,7917.0
2020-04-30 10:10:00,78.95,79.13,78.87,79.06,80840.0,74.2805,74.4499,74.2052,74.384,80840.0
2020-04-30 10:15:00,79.02,79.03,78.64,79.0,12050.0,74.3464,74.3558,73.9889,74.3276,12050.0
2020-04-30 10:20:00,79.0,79.11,78.79,78.84,11133.0,74.3276,74.4311,74.13,74.177,11133.0
2020-04-30 10:25:00,78.93,79.46,78.91,79.15,14856.0,74.2617,74.7604,74.2429,74.4687,14856.0
2020-04-30 10:30:00,79.19,79.19,78.76,78.96,8006.0,74.5063,74.5063,74.1018,74.2899,8006.0
2020-04-30 10:35:00,78.91,79.04,78.83,78.9,5219.0,74.2429,74.3652,74.1676,74.2335,5219.0
2020-04-30 10:40:00,79.0,79.0,78.59,78.62,5179.0,74.3276,74.3276,73.9418,73.97,5179.0
2020-04-30 10:45:00,78.68,78.73,78.52,78.7,6675.0,74.0265,74.0735,73.8759,74.0453,6675.0
2020-04-30 10:50:00,78.66,78.97,78.65,78.97,4550.0,74.0077,74.2993,73.9983,74.2993,4550.0
2020-04-30 10:55:00,78.87,79.01,78.83,78.87,11769.0,74.2052,74.337,74.1676,74.2052,11769.0
2020-04-30 11:00:00,78.9,79.31,78.89,79.31,4902.0,74.2335,74.6192,74.2241,74.6192,4902.0
2020-04-30 11:05:00,79.26,79.32,79.19,79.26,14534.0,74.5722,74.6286,74.5063,74.5722,14534.0
2020-04-30 11:10:00,79.22,79.47,79.22,79.41,3967.0,74.5345,74.7698,74.5345,74.7133,3967.0
2020-04-30 11:15:00,79.39,79.4,79.14,79.25,12332.0,74.6945,74.7039,74.4593,74.5628,12332.0
2020-04-30 11:20:00,79.25,79.55,79.24,79.52,9823.0,74.5628,74.845,74.5534,74.8168,9823.0
2020-04-30 11:25:00,79.5,79.56,79.34,79.35,17999.0,74.798,74.8544,74.6475,74.6569,17999.0
2020-04-30 11:30:00,79.35,79.46,79.25,79.38,8491.0,74.6569,74.7604,74.5628,74.6851,8491.0
2020-04-30 11:35:00,79.39,79.54,79.3,79.41,29992.0,74.6945,74.8356,74.6098,74.7133,29992.0
2020-04-30 11:40:00,79.47,79.49,79.27,79.34,4633.0,74.7698,74.7886,74.5816,74.6475,4633.0
2020-04-30 11:45:00,79.3,79.35,78.92,78.98,9334.0,74.6098,74.6569,74.2523,74.3087,9334.0
2020-04-30 11:50:00,78.92,78.99,78.65,78.65,4360.0,74.2523,74.3182,73.9983,73.9983,4360.0
2020-04-30 11:55:00,78.59,78.65,78.41,78.43,3520.0,73.9418,73.9983,73.7725,73.7913,3520.0
2020-04-30 12:00:00,78.29,78.4,78.22,78.37,3821.0,73.6596,73.763,73.5937,73.7348,3821.0
2020-04-30 12:05:00,78.32,78.47,78.3,78.37,8839.0,73.6878,73.8289,73.669,73.7348,8839.0
2020-04-30 12:10:00,78.37,78.47,78.3,78.3,4063.0,73.7348,73.8289,73.669,73.669,4063.0
2020-04-30 12:15:00,78.3,78.34,78.21,78.26,6299.0,73.669,73.7066,73.5843,73.6313,6299.0
2020-04-30 12:20:00,78.27,78.31,78.08,78.22,4149.0,73.6407,73.6784,73.462,73.5937,4149.0
2020-04-30 12:25:00,78.16,78.32,78.16,78.23,29698.0,73.5372,73.6878,73.5372,73.6031,29698.0
2020-04-30 12:30:00,78.22,78.22,77.97,78.16,16553.0,73.5937,73.5937,73.3585,73.5372,16553.0
2020-04-30 12:35:00,78.12,78.33,78.12,78.28,4700.0,73.4996,73.6972,73.4996,73.6501,4700.0
2020-04-30 12:40:00,78.28,78.4,78.15,78.2,26070.0,73.6501,73.763,73.5278,73.5749,26070.0
2020-04-30 12:45:00,78.22,78.33,78.13,78.29,5825.0,73.5937,73.6972,73.509,73.6596,5825.0
2020-04-30 12:50:00,78.29,78.32,78.24,78.31,4559.0,73.6596,73.6878,73.6125,73.6784,4559.0
2020-04-30 12:55:00,78.32,78.38,78.19,78.19,12821.0,73.6878,73.7442,73.5655,73.5655,12821.0
2020-04-30 13:00:00,78.22,78.27,78.15,78.19,4954.0,73.5937,73.6407,73.5278,73.5655,4954.0
2020-04-30 13:05:00,78.24,78.38,78.22,78.22,10133.0,73.6125,73.7442,73.5937,73.5937,10133.0
2020-04-30 13:10:00,78.25,78.45,78.2,78.28,55451.0,73.6219,73.8101,73.5749,73.6501,55451.0
2020-04-30 13:15:00,78.34,78.39,78.21,78.24,34095.0,73.7066,73.7536,73.5843,73.6125,34095.0
2020-04-30 13:20:00,78.23,78.36,78.18,78.21,38182.0,73.6031,73.7254,73.5561,73.5843,38182.0
2020-04-30 13:25:00,78.22,78.22,78.07,78.09,5405.0,73.5937,73.5937,73.4526,73.4714,5405.0
2020-04-30 13:30:00,78.09,78.26,78.09,78.18,14628.0,73.4714,73.6313,73.4714,73.5561,14628.0
2020-04-30 13:35:00,78.18,78.28,78.11,78.22,15671.0,73.5561,73.6501,73.4902,73.5937,15671.0
2020-04-30 13:40:00,78.19,78.23,78.09,78.19,18179.0,73.5655,73.6031,73.4714,73.5655,18179.0
2020-04-30 13:45:00,78.2,78.2,78.06,78.17,21849.0,73.5749,73.5749,73.4432,73.5466,21849.0
2020-04-30 13:50:00,78.15,78.19,77.97,78.06,12427.0,73.5278,73.5655,73.3585,73.4432,12427.0
2020-04-30 13:55:00,78.08,78.17,78.05,78.17,4836.0,73.462,73.5466,73.4337,73.5466,4836.0
2020-04-30 14:00:00,78.15,78.31,78.03,78.26,7399.0,73.5278,73.6784,73.4149,73.6313,7399.0
2020-04-30 14:05:00,78.24,78.42,78.24,78.4,8567.0,73.6125,73.7819,73.6125,73.763,8567.0
2020-04-30 14:10:00,78.44,78.58,78.43,78.5,8100.0,73.8007,73.9324,73.7913,73.8571,8100.0
2020-04-30 14:15:00,78.47,78.47,78.35,78.45,4141.0,73.8289,73.8289,73.716,73.8101,4141.0
2020-04-30 14:20:00,78.42,78.61,78.42,78.6,14247.0,73.7819,73.9606,73.7819,73.9512,14247.0
2020-04-30 14:25:00,78.62,78.65,78.54,78.59,6561.0,73.97,73.9983,73.8948,73.9418,6561.0
2020-04-30 14:30:00,78.6,78.82,78.6,78.72,8000.0,73.9512,74.1582,73.9512,74.0641,8000.0
2020-04-30 14:35:00,78.7,78.73,78.55,78.59,7528.0,74.0453,74.0735,73.9042,73.9418,7528.0
2020-04-30 14:40:00,78.57,78.6,78.46,78.48,6385.0,73.923,73.9512,73.8195,73.8383,6385.0
2020-04-30 14:45:00,78.5,78.55,78.37,78.41,5703.0,73.8571,73.9042,73.7348,73.7725,5703.0
2020-04-30 14:50:00,78.46,78.51,78.29,78.31,58633.0,73.8195,73.8665,73.6596,73.6784,58633.0
2020-04-30 14:55:00,78.34,78.38,78.22,78.38,4335.0,73.7066,73.7442,73.5937,73.7442,4335.0
2020-04-30 15:00:00,78.41,78.41,78.18,78.22,16713.0,73.7725,73.7725,73.5561,73.5937,16713.0
2020-04-30 15:05:00,78.22,78.44,78.16,78.22,15912.0,73.5937,73.8007,73.5372,73.5937,15912.0
2020-04-30 15:10:00,78.23,78.4,78.17,78.39,26449.0,73.6031,73.763,73.5466,73.7536,26449.0
2020-04-30 15:15:00,78.48,78.59,78.24,78.38,36215.0,73.8383,73.9418,73.6125,73.7442,36215.0
2020-04-30 15:20:00,78.37,78.66,78.33,78.53,16932.0,73.7348,74.0077,73.6972,73.8854,16932.0
2020-04-30 15:25:00,78.53,78.6,78.41,78.52,21229.0,73.8854,73.9512,73.7725,73.8759,21229.0
2020-04-30 15:30:00,78.53,78.7,78.5,78.52,49269.0,73.8854,74.0453,73.8571,73.8759,49269.0
2020-04-30 15:35:00,78.52,78.62,78.41,78.59,57912.0,73.8759,73.97,73.7725,73.9418,57912.0
2020-04-30 15:40:00,78.58,79.03,78.56,79.03,47074.0,73.9324,74.3558,73.9136,74.3558,47074.0
2020-04-30 15:45:00,79.01,79.27,78.99,79.26,37588.0,74.337,74.5816,74.3182,74.5722,37588.0
2020-04-30 15:50:00,79.24,79.26,78.67,79.06,94248.0,74.5534,74.5722,74.0171,74.384,94248.0
2020-04-30 15:55:00,79.11,79.16,78.62,78.75,153381.0,74.4311,74.4781,73.97,74.0923,153381.0
2020-05-01 09:30:00,79.34,80.45,78.45,79.04,30644.0,74.6475,75.6918,73.8101,74.3652,30644.0
2020-05-01 09:35:00,79.39,80.44,79.04,79.97,33928.0,74.6945,75.6824,74.3652,75.2402,33928.0
2020-05-01 09:40:00,80.11,80.35,79.28,79.72,28652.0,75.3719,75.5977,74.591,75.005,28652.0
2020-05-01 09:45:00,79.51,80.4,79.21,79.73,11244.0,74.8074,75.6448,74.5251,75.0144,11244.0
2020-05-01 09:50:00,79.59,80.29,79.22,79.93,13298.0,74.8827,75.5413,74.5345,75.2026,13298.0
2020-05-01 09:55:00,79.9,80.3,79.87,79.95,23139.0,75.1743,75.5507,75.1461,75.2214,23139.0
2020-05-01 10:00:00,79.91,80.1,79.7,79.7,30826.0,75.1837,75.3625,74.9862,74.9862,30826.0
2020-05-01 10:05:00,79.8,80.24,79.73,79.84,21045.0,75.0802,75.4942,75.0144,75.1179,21045.0
2020-05-01 10:10:00,79.86,80.03,79.57,79.93,20013.0,75.1367,75.2966,74.8638,75.2026,20013.0
2020-05-01 10:15:00,79.99,80.08,79.76,79.76,21448.0,75.259,75.3437,75.0426,75.0426,21448.0
2020-05-01 10:20:00,79.76,80.0,79.72,79.77,11500.0,75.0426,75.2684,75.005,75.052,11500.0
2020-05-01 10:25:00,79.83,80.0,79.78,79.84,26146.0,75.1085,75.2684,75.0614,75.1179,26146.0
2020-05-01 10:30:00,79.85,79.95,79.31,79.31,31026.0,75.1273,75.2214,74.6192,74.6192,31026.0
2020-05-01 10:35:00,79.27,79.38,78.93,78.95,20102.0,74.5816,74.6851,74.2617,74.2805,20102.0
2020-05-01 10:40:00,78.97,78.99,78.61,78.73,11657.0,74.2993,74.3182,73.9606,74.0735,11657.0
2020-05-01 10:45:00,78.71,78.77,78.26,78.33,10683.0,74.0547,74.1112,73.6313,73.6972,10683.0
2020-05-01 10:50:00,78.3,78.5,78.14,78.2,10447.0,73.669,73.8571,73.5184,73.5749,10447.0
2020-05-01 10:55:00,78.13,78.24,77.82,77.91,12800.0,73.509,73.6125,73.2174,73.302,12800.0
2020-05-01 11:00:00,77.86,77.91,77.63,77.67,8301.0,73.255,73.302,73.0386,73.0762,8301.0
2020-05-01 11:05:00,77.65,77.97,77.44,77.45,16881.0,73.0574,73.3585,72.8598,72.8692,16881.0
2020-05-01 11:10:00,77.39,77.67,77.38,77.65,5022.0,72.8128,73.0762,72.8034,73.0574,5022.0
2020-05-01 11:15:00,77.59,77.59,77.4,77.56,6990.0,73.001,73.001,72.8222,72.9727,6990.0
2020-05-01 11:20:00,77.59,78.0,77.59,77.88,8132.0,73.001,73.3867,73.001,73.2738,8132.0
2020-05-01 11:25:00,77.91,78.02,77.76,77.85,8800.0,73.302,73.4055,73.1609,73.2456,8800.0
2020-05-01 11:30:00,77.83,77.88,77.74,77.74,9574.0,73.2268,73.2738,73.1421,73.1421,9574.0
2020-05-01 11:35:00,77.77,77.79,77.48,77.49,10955.0,73.1703,73.1891,72.8975,72.9069,10955.0
2020-05-01 11:40:00,77.5,77.5,76.86,76.88,13014.0,72.9163,72.9163,72.3141,72.3329,13014.0
2020-05-01 11:45:00,76.89,76.97,76.71,76.97,4824.0,72.3424,72.4176,72.173,72.4176,4824.0
2020-05-01 11:50:00,76.91,77.05,76.61,76.71,13627.0,72.3612,72.4929,72.0789,72.173,13627.0
2020-05-01 11:55:00,76.64,76.81,76.64,76.75,19358.0,72.1071,72.2671,72.1071,72.2106,19358.0
2020-05-01 12:00:00,76.77,76.78,76.53,76.62,11323.0,72.2295,72.2389,72.0036,72.0883,11323.0
2020-05-01 12:05:00,76.65,76.77,76.6,76.7,13600.0,72.1165,72.2295,72.0695,72.1636,13600.0
2020-05-01 12:10:00,76.69,76.73,76.65,76.67,13723.0,72.1542,72.1918,72.1165,72.1354,13723.0
2020-05-01 12:15:00,76.67,76.7,76.48,76.67,6739.0,72.1354,72.1636,71.9566,72.1354,6739.0
2020-05-01 12:20:00,76.69,76.77,76.45,76.45,5355.0,72.1542,72.2295,71.9284,71.9284,5355.0
2020-05-01 12:25:00,76.5,76.62,76.42,76.57,3832.0,71.9754,72.0883,71.9002,72.0413,3832.0
2020-05-01 12:30:00,76.58,76.67,76.46,76.62,4912.0,72.0507,72.1354,71.9378,72.0883,4912.0
2020-05-01 12:35:00,76.74,76.88,76.6,76.88,9173.0,72.2012,72.3329,72.0695,72.3329,9173.0
2020-05-01 12:40:00,76.92,77.26,76.88,77.26,7147.0,72.3706,72.6905,72.3329,72.6905,7147.0
2020-05-01 12:45:00,77.26,77.47,77.26,77.46,10131.0,72.6905,72.8881,72.6905,72.8786,10131.0
2020-05-01 12:50:00,77.44,77.46,77.3,77.36,8299.0,72.8598,72.8786,72.7281,72.7846,8299.0
2020-05-01 12:55:00,77.34,77.43,77.24,77.26,4963.0,72.7657,72.8504,72.6717,72.6905,4963.0
2020-05-01 13:00:00,77.26,77.4,77.25,77.38,3020.0,72.6905,72.8222,72.6811,72.8034,3020.0
2020-05-01 13:05:00,77.35,77.35,76.95,76.95,3933.0,72.7751,72.7751,72.3988,72.3988,3933.0
2020-05-01 13:10:00,76.95,77.0,76.76,76.76,5919.0,72.3988,72.4458,72.22,72.22,5919.0
2020-05-01 13:15:00,76.76,76.81,76.51,76.52,3470.0,72.22,72.2671,71.9848,71.9942,3470.0
2020-05-01 13:20:00,76.53,76.56,76.26,76.26,10305.0,72.0036,72.0319,71.7496,71.7496,10305.0
2020-05-01 13:25:00,76.28,76.94,76.28,76.91,82194.0,71.7684,72.3894,71.7684,72.3612,82194.0
2020-05-01 13:30:00,76.87,77.06,76.87,76.91,8994.0,72.3235,72.5023,72.3235,72.3612,8994.0
2020-05-01 13:35:00,76.91,76.99,76.85,76.86,4386.0,72.3612,72.4364,72.3047,72.3141,4386.0
2020-05-01 13:40:00,76.86,77.13,76.85,77.04,5015.0,72.3141,72.5682,72.3047,72.4835,5015.0
2020-05-01 13:45:00,77.09,77.11,76.96,77.02,7154.0,72.5305,72.5493,72.4082,72.4647,7154.0
2020-05-01 13:50:00,77.08,77.34,76.98,77.26,14610.0,72.5211,72.7657,72.427,72.6905,14610.0
2020-05-01 13:55:00,77.29,77.48,77.29,77.36,5039.0,72.7187,72.8975,72.7187,72.7846,5039.0
2020-05-01 14:00:00,77.44,77.55,77.31,77.47,10266.0,72.8598,72.9633,72.7375,72.8881,10266.0
2020-05-01 14:05:00,77.46,77.56,77.29,77.43,62305.0,72.8786,72.9727,72.7187,72.8504,62305.0
2020-05-01 14:10:00,77.41,77.49,77.35,77.37,6606.0,72.8316,72.9069,72.7751,72.794,6606.0
2020-05-01 14:15:00,77.37,77.71,77.37,77.7,5329.0,72.794,73.1139,72.794,73.1044,5329.0
2020-05-01 14:20:00,77.75,77.87,77.7,77.73,3628.0,73.1515,73.2644,73.1044,73.1327,3628.0
2020-05-01 14:25:00,77.74,77.88,77.68,77.8,8515.0,73.1421,73.2738,73.0856,73.1985,8515.0
2020-05-01 14:30:00,77.83,77.88,77.71,77.75,10685.0,73.2268,73.2738,73.1139,73.1515,10685.0
2020-05-01 14:35:00,77.72,77.8,77.67,77.78,39187.0,73.1233,73.1985,73.0762,73.1797,39187.0
2020-05-01 14:40:00,77.77,77.82,77.74,77.76,3590.0,73.1703,73.2174,73.1421,73.1609,3590.0
2020-05-01 14:45:00,77.76,77.9,77.75,77.77,7196.0,73.1609,73.2926,73.1515,73.1703,7196.0
2020-05-01 14:50:00,77.76,77.84,77.69,77.84,5940.0,73.1609,73.2362,73.095,73.2362,5940.0
2020-05-01 14:55:00,77.85,78.03,77.8,77.94,5428.0,73.2456,73.4149,73.1985,73.3303,5428.0
2020-05-01 15:00:00,77.91,77.91,77.68,77.75,9115.0,73.302,73.302,73.0856,73.1515,9115.0
2020-05-01 15:05:00,77.72,77.77,77.39,77.51,34441.0,73.1233,73.1703,72.8128,72.9257,34441.0
2020-05-01 15:10:00,77.54,77.95,77.46,77.9,7665.0,72.9539,73.3397,72.8786,73.2926,7665.0
2020-05-01 15:15:00,77.9,78.22,77.89,78.17,13490.0,73.2926,73.5937,73.2832,73.5466,13490.0
2020-05-01 15:20:00,78.18,78.25,77.92,77.94,14389.0,73.5561,73.6219,73.3114,73.3303,14389.0
2020-05-01 15:25:00,77.94,78.08,77.81,77.85,16635.0,73.3303,73.462,73.2079,73.2456,16635.0
2020-05-01 15:30:00,77.86,78.09,77.85,77.91,24531.0,73.255,73.4714,73.2456,73.302,24531.0
2020-05-01 15:35:00,77.91,77.99,77.79,77.88,13870.0,73.302,73.3773,73.1891,73.2738,13870.0
2020-05-01 15:40:00,77.9,77.93,77.68,77.72,42244.0,73.2926,73.3208,73.0856,73.1233,42244.0
2020-05-01 15:45:00,77.69,77.74,77.59,77.73,60824.0,73.095,73.1421,73.001,73.1327,60824.0
2020-05-01 15:50:00,77.49,77.7,77.11,77.33,84787.0,72.9069,73.1044,72.5493,72.7563,84787.0
2020-05-01 15:55:00,77.33,77.53,77.31,77.48,69347.0,72.7563,72.9445,72.7375,72.8975,69347.0
2020-05-04 09:30:00,77.03,77.03,76.44,76.88,12365.0,72.4741,72.4741,71.919,72.3329,12365.0
2020-05-04 09:35:00,77.09,77.1,76.82,76.94,5453.0,72.5305,72.5399,72.2765,72.3894,5453.0
2020-05-04 09:40:00,76.89,77.76,76.89,77.68,12328.0,72.3424,73.1609,72.3424,73.0856,12328.0
2020-05-04 09:45:00,77.63,77.82,77.53,77.82,11150.0,73.0386,73.2174,72.9445,73.2174,11150.0
2020-05-04 09:50:00,77.71,78.27,77.71,78.15,10523.0,73.1139,73.6407,73.1139,73.5278,10523.0
2020-05-04 09:55:00,78.15,78.45,78.06,78.13,6898.0,73.5278,73.8101,73.4432,73.509,6898.0
2020-05-04 10:00:00,78.18,78.56,78.07,78.56,13685.0,73.5561,73.9136,73.4526,73.9136,13685.0
2020-05-04 10:05:00,78.55,78.59,78.13,78.26,7900.0,73.9042,73.9418,73.509,73.6313,7900.0
2020-05-04 10:10:00,78.29,78.48,78.29,78.4,8384.0,73.6596,73.8383,73.6596,73.763,8384.0
2020-05-04 10:15:00,78.31,78.81,78.31,78.71,7336.0,73.6784,74.1488,73.6784,74.0547,7336.0
2020-05-04 10:20:00,78.74,78.8,78.61,78.68,5420.0,74.0829,74.1394,73.9606,74.0265,5420.0
2020-05-04 10:25:00,78.63,78.72,78.56,78.64,6569.0,73.9794,74.0641,73.9136,73.9889,6569.0
2020-05-04 10:30:00,78.61,78.65,78.28,78.33,6300.0,73.9606,73.9983,73.6501,73.6972,6300.0
2020-05-04 10:35:00,78.22,78.35,78.14,78.34,4460.0,73.5937,73.716,73.5184,73.7066,4460.0
2020-05-04 10:40:00,78.32,78.65,78.24,78.55,8173.0,73.6878,73.9983,73.6125,73.9042,8173.0
2020-05-04 10:45:00,78.6,78.74,78.45,78.74,3000.0,73.9512,74.0829,73.8101,74.0829,3000.0
2020-05-04 10:50:00,78.75,78.96,78.68,78.96,7146.0,74.0923,74.2899,74.0265,74.2899,7146.0
2020-05-04 10:55:00,78.97,79.08,78.8,78.87,10117.0,74.2993,74.4028,74.1394,74.2052,10117.0
2020-05-04 11:00:00,78.87,78.91,78.65,78.76,9307.0,74.2052,74.2429,73.9983,74.1018,9307.0
2020-05-04 11:05:00,78.7,79.02,78.7,78.91,6150.0,74.0453,74.3464,74.0453,74.2429,6150.0
2020-05-04 11:10:00,78.98,79.07,78.9,79.06,4683.0,74.3087,74.3934,74.2335,74.384,4683.0
2020-05-04 11:15:00,79.02,79.41,78.97,79.4,21030.0,74.3464,74.7133,74.2993,74.7039,21030.0
2020-05-04 11:20:00,79.34,79.47,79.28,79.42,12221.0,74.6475,74.7698,74.591,74.7227,12221.0
2020-05-04 11:25:00,79.42,79.44,79.07,79.43,8652.0,74.7227,74.7415,74.3934,74.7321,8652.0
2020-05-04 11:30:00,79.49,79.68,79.37,79.65,17196.0,74.7886,74.9673,74.6757,74.9391,17196.0
2020-05-04 11:35:00,79.65,79.89,79.65,79.84,9600.0,74.9391,75.1649,74.9391,75.1179,9600.0
2020-05-04 11:40:00,79.88,80.05,79.84,79.94,13216.0,75.1555,75.3155,75.1179,75.212,13216.0
2020-05-04 11:45:00,79.97,80.05,79.93,80.0,12705.0,75.2402,75.3155,75.2026,75.2684,12705.0
2020-05-04 11:50:00,80.04,80.2,80.04,80.06,11441.0,75.306,75.4566,75.306,75.3249,11441.0
2020-05-04 11:55:00,80.06,80.06,79.75,79.82,23144.0,75.3249,75.3249,75.0332,75.0991,23144.0
2020-05-04 12:00:00,79.86,80.02,79.86,79.93,6605.0,75.1367,75.2872,75.1367,75.2026,6605.0
2020-05-04 12:05:00,79.95,80.0,79.88,79.88,7363.0,75.2214,75.2684,75.1555,75.1555,7363.0
2020-05-04 12:10:00,79.92,80.11,79.86,79.96,6648.0,75.1931,75.3719,75.1367,75.2308,6648.0
2020-05-04 12:15:00,79.9,80.07,79.88,79.98,7411.0,75.1743,75.3343,75.1555,75.2496,7411.0
2020-05-04 12:20:00,79.96,80.1,79.96,80.06,6614.0,75.2308,75.3625,75.2308,75.3249,6614.0
2020-05-04 12:25:00,80.03,80.13,80.03,80.12,7016.0,75.2966,75.3907,75.2966,75.3813,7016.0
2020-05-04 12:30:00,80.12,80.3,80.12,80.3,6999.0,75.3813,75.5507,75.3813,75.5507,6999.0
2020-05-04 12:35:00,80.39,80.45,80.19,80.25,6981.0,75.6353,75.6918,75.4472,75.5036,6981.0
2020-05-04 12:40:00,80.2,80.2,80.02,80.04,7236.0,75.4566,75.4566,75.2872,75.306,7236.0
2020-05-04 12:45:00,80.02,80.03,79.68,79.68,5193.0,75.2872,75.2966,74.9673,74.9673,5193.0
2020-05-04 12:50:00,79.67,79.73,79.44,79.44,5833.0,74.9579,75.0144,74.7415,74.7415,5833.0
2020-05-04 12:55:00,79.46,79.5,79.37,79.42,8793.0,74.7604,74.798,74.6757,74.7227,8793.0
2020-05-04 13:00:00,79.39,79.44,79.32,79.34,5595.0,74.6945,74.7415,74.6286,74.6475,5595.0
2020-05-04 13:05:00,79.34,79.42,79.29,79.42,4217.0,74.6475,74.7227,74.6004,74.7227,4217.0
2020-05-04 13:10:00,79.36,79.79,79.26,79.67,15324.0,74.6663,75.0708,74.5722,74.9579,15324.0
2020-05-04 13:15:00,79.66,79.66,79.36,79.42,8031.0,74.9485,74.9485,74.6663,74.7227,8031.0
2020-05-04 13:20:00,79.42,79.42,79.26,79.31,8983.0,74.7227,74.7227,74.5722,74.6192,8983.0
2020-05-04 13:25:00,79.28,79.49,79.28,79.45,8936.0,74.591,74.7886,74.591,74.7509,8936.0
2020-05-04 13:30:00,79.41,79.58,79.41,79.56,13892.0,74.7133,74.8733,74.7133,74.8544,13892.0
2020-05-04 13:35:00,79.55,79.61,79.42,79.43,7522.0,74.845,74.9015,74.7227,74.7321,7522.0
2020-05-04 13:40:00,79.44,79.7,79.41,79.63,20442.0,74.7415,74.9862,74.7133,74.9203,20442.0
2020-05-04 13:45:00,79.63,79.93,79.63,79.83,36613.0,74.9203,75.2026,74.9203,75.1085,36613.0
2020-05-04 13:50:00,79.8,80.08,79.76,79.93,18062.0,75.0802,75.3437,75.0426,75.2026,18062.0
2020-05-04 13:55:00,79.95,80.08,79.9,80.05,14305.0,75.2214,75.3437,75.1743,75.3155,14305.0
2020-05-04 14:00:00,80.03,80.04,79.91,80.0,10087.0,75.2966,75.306,75.1837,75.2684,10087.0
2020-05-04 14:05:00,79.96,79.98,79.72,79.77,19066.0,75.2308,75.2496,75.005,75.052,19066.0
2020-05-04 14:10:00,79.77,80.01,79.77,79.96,9171.0,75.052,75.2778,75.052,75.2308,9171.0
2020-05-04 14:15:00,79.94,80.02,79.87,80.01,8578.0,75.212,75.2872,75.1461,75.2778,8578.0
2020-05-04 14:20:00,79.98,80.06,79.94,80.05,7281.0,75.2496,75.3249,75.212,75.3155,7281.0
2020-05-04 14:25:00,80.03,80.03,79.73,79.86,25406.0,75.2966,75.2966,75.0144,75.1367,25406.0
2020-05-04 14:30:00,79.84,80.12,79.84,80.02,8404.0,75.1179,75.3813,75.1179,75.2872,8404.0
2020-05-04 14:35:00,80.03,80.12,79.96,79.96,9948.0,75.2966,75.3813,75.2308,75.2308,9948.0
2020-05-04 14:40:00,79.95,79.98,79.87,79.92,5472.0,75.2214,75.2496,75.1461,75.1931,5472.0
2020-05-04 14:45:00,79.9,80.05,79.86,79.94,6706.0,75.1743,75.3155,75.1367,75.212,6706.0
2020-05-04 14:50:00,79.94,80.08,79.9,79.98,7010.0,75.212,75.3437,75.1743,75.2496,7010.0
2020-05-04 14:55:00,79.97,80.02,79.84,79.97,9303.0,75.2402,75.2872,75.1179,75.2402,9303.0
2020-05-04 15:00:00,79.97,80.05,79.93,80.05,7655.0,75.2402,75.3155,75.2026,75.3155,7655.0
2020-05-04 15:05:00,80.01,80.17,79.96,80.15,11370.0,75.2778,75.4284,75.2308,75.4095,11370.0
2020-05-04 15:10:00,80.16,80.35,80.16,80.3,9369.0,75.419,75.5977,75.419,75.5507,9369.0
2020-05-04 15:15:00,80.31,80.52,80.3,80.43,10484.0,75.5601,75.7577,75.5507,75.673,10484.0
2020-05-04 15:20:00,80.43,80.51,80.41,80.46,13694.0,75.673,75.7483,75.6542,75.7012,13694.0
2020-05-04 15:25:00,80.44,80.54,80.32,80.49,11129.0,75.6824,75.7765,75.5695,75.7294,11129.0
2020-05-04 15:30:00,80.49,80.57,80.26,80.43,18225.0,75.7294,75.8047,75.513,75.673,18225.0
2020-05-04 15:35:00,80.37,80.4,80.24,80.3,15908.0,75.6165,75.6448,75.4942,75.5507,15908.0
2020-05-04 15:40:00,80.3,80.39,80.24,80.3,10230.0,75.5507,75.6353,75.4942,75.5507,10230.0
2020-05-04 15:45:00,80.29,80.36,80.23,80.35,15699.0,75.5413,75.6071,75.4848,75.5977,15699.0
2020-05-04 15:50:00,80.39,80.4,80.02,80.08,22038.0,75.6353,75.6448,75.2872,75.3437,22038.0
2020-05-04 15:55:00,80.06,80.3,80.0,80.16,87825.0,75.3249,75.5507,75.2684,75.419,87825.0
2020-05-05 09:30:00,80.52,81.22,80.1,80.72,33547.0,75.7577,76.4163,75.3625,75.9458,33547.0
2020-05-05 09:35:00,80.96,80.99,80.33,80.34,18547.0,76.1716,76.1999,75.5789,75.5883,18547.0
2020-05-05 09:40:00,80.26,80.73,80.26,80.59,6600.0,75.513,75.9552,75.513,75.8235,6600.0
2020-05-05 09:45:00,80.66,81.01,80.49,81.01,10504.0,75.8894,76.2187,75.7294,76.2187,10504.0
2020-05-05 09:50:00,81.09,81.09,80.78,80.87,4462.0,76.2939,76.2939,76.0023,76.087,4462.0
2020-05-05 09:55:00,80.87,81.22,80.87,81.17,6802.0,76.087,76.4163,76.087,76.3692,6802.0
2020-05-05 10:00:00,81.17,81.2,80.93,81.09,8420.0,76.3692,76.3974,76.1434,76.2939,8420.0
2020-05-05 10:05:00,81.09,81.42,81.09,81.26,13494.0,76.2939,76.6044,76.2939,76.4539,13494.0
2020-05-05 10:10:00,81.22,81.22,80.82,80.82,9986.0,76.4163,76.4163,76.0399,76.0399,9986.0
2020-05-05 10:15:00,80.84,81.16,80.84,81.08,10672.0,76.0587,76.3598,76.0587,76.2845,10672.0
2020-05-05 10:20:00,81.12,81.27,81.0,81.11,10799.0,76.3222,76.4633,76.2093,76.3128,10799.0
2020-05-05 10:25:00,81.06,81.06,80.84,80.96,8039.0,76.2657,76.2657,76.0587,76.1716,8039.0
2020-05-05 10:30:00,80.9,80.93,80.73,80.83,12986.0,76.1152,76.1434,75.9552,76.0493,12986.0
2020-05-05 10:35:00,80.87,81.17,80.84,81.14,7700.0,76.087,76.3692,76.0587,76.341,7700.0
2020-05-05 10:40:00,81.18,81.31,81.16,81.2,11771.0,76.3786,76.5009,76.3598,76.3974,11771.0
2020-05-05 10:45:00,81.15,81.22,80.96,81.02,7913.0,76.3504,76.4163,76.1716,76.2281,7913.0
2020-05-05 10:50:00,81.02,81.19,80.92,81.17,8817.0,76.2281,76.388,76.134,76.3692,8817.0
2020-05-05 10:55:00,81.2,81.49,81.17,81.47,13307.0,76.3974,76.6703,76.3692,76.6515,13307.0
2020-05-05 11:00:00,81.5,81.63,81.42,81.48,9873.0,76.6797,76.802,76.6044,76.6609,9873.0
2020-05-05 11:05:00,81.47,81.64,81.44,81.57,6816.0,76.6515,76.8114,76.6232,76.7456,6816.0
2020-05-05 11:10:00,81.55,81.75,81.52,81.65,12453.0,76.7267,76.9149,76.6985,76.8208,12453.0
2020-05-05 11:15:00,81.68,81.86,81.45,81.86,30133.0,76.8491,77.0184,76.6327,77.0184,30133.0
2020-05-05 11:20:00,81.9,82.34,81.88,82.21,34867.0,77.056,77.47,77.0372,77.3477,34867.0
2020-05-05 11:25:00,82.18,82.21,81.82,81.97,9008.0,77.3195,77.3477,76.9808,77.1219,9008.0
2020-05-05 11:30:00,81.96,82.1,81.94,82.04,9827.0,77.1125,77.2442,77.0937,77.1878,9827.0
2020-05-05 11:35:00,82.02,82.09,81.78,81.87,7277.0,77.1689,77.2348,76.9431,77.0278,7277.0
2020-05-05 11:40:00,81.88,81.96,81.83,81.84,6158.0,77.0372,77.1125,76.9902,76.9996,6158.0
2020-05-05 11:45:00,81.78,81.8,81.65,81.77,5666.0,76.9431,76.962,76.8208,76.9337,5666.0
2020-05-05 11:50:00,81.77,81.8,81.71,81.76,4435.0,76.9337,76.962,76.8773,76.9243,4435.0
2020-05-05 11:55:00,81.74,81.87,81.73,81.85,9167.0,76.9055,77.0278,76.8961,77.009,9167.0
2020-05-05 12:00:00,81.85,81.97,81.82,81.96,7077.0,77.009,77.1219,76.9808,77.1125,7077.0
2020-05-05 12:05:00,81.97,82.22,81.97,82.17,10360.0,77.1219,77.3571,77.1219,77.3101,10360.0
2020-05-05 12:10:00,82.2,82.31,82.2,82.28,26335.0,77.3383,77.4418,77.3383,77.4136,26335.0
2020-05-05 12:15:00,82.28,82.34,82.24,82.31,8024.0,77.4136,77.47,77.3759,77.4418,8024.0
2020-05-05 12:20:00,82.31,82.4,82.3,82.4,5993.0,77.4418,77.5265,77.4324,77.5265,5993.0
2020-05-05 12:25:00,82.37,82.4,82.27,82.3,6882.0,77.4982,77.5265,77.4042,77.4324,6882.0
2020-05-05 12:30:00,82.29,82.4,82.09,82.13,7259.0,77.423,77.5265,77.2348,77.2724,7259.0
2020-05-05 12:35:00,82.12,82.17,82.07,82.1,7348.0,77.263,77.3101,77.216,77.2442,7348.0
2020-05-05 12:40:00,82.09,82.16,81.98,82.14,7960.0,77.2348,77.3007,77.1313,77.2818,7960.0
2020-05-05 12:45:00,82.17,82.21,82.13,82.18,5047.0,77.3101,77.3477,77.2724,77.3195,5047.0
2020-05-05 12:50:00,82.21,82.36,82.17,82.3,14854.0,77.3477,77.4888,77.3101,77.4324,14854.0
2020-05-05 12:55:00,82.3,82.37,82.25,82.31,11693.0,77.4324,77.4982,77.3853,77.4418,11693.0
2020-05-05 13:00:00,82.3,82.39,82.29,82.35,11147.0,77.4324,77.5171,77.423,77.4794,11147.0
2020-05-05 13:05:00,82.33,82.33,82.07,82.11,11687.0,77.4606,77.4606,77.216,77.2536,11687.0
2020-05-05 13:10:00,82.14,82.32,82.12,82.3,14622.0,77.2818,77.4512,77.263,77.4324,14622.0
2020-05-05 13:15:00,82.27,82.49,82.27,82.49,8624.0,77.4042,77.6111,77.4042,77.6111,8624.0
2020-05-05 13:20:00,82.44,82.58,82.36,82.55,13512.0,77.5641,77.6958,77.4888,77.6676,13512.0
2020-05-05 13:25:00,82.55,82.7,82.54,82.68,18788.0,77.6676,77.8087,77.6582,77.7899,18788.0
2020-05-05 13:30:00,82.78,82.96,82.75,82.91,11162.0,77.884,78.0533,77.8558,78.0063,11162.0
2020-05-05 13:35:00,82.93,83.07,82.93,83.06,18544.0,78.0251,78.1568,78.0251,78.1474,18544.0
2020-05-05 13:40:00,83.05,83.07,83.0,83.03,7943.0,78.138,78.1568,78.091,78.1192,7943.0
2020-05-05 13:45:00,83.01,83.05,82.93,82.97,15551.0,78.1004,78.138,78.0251,78.0628,15551.0
2020-05-05 13:50:00,82.96,83.15,82.96,83.15,8664.0,78.0533,78.2321,78.0533,78.2321,8664.0
2020-05-05 13:55:00,83.17,83.2,83.08,83.13,10418.0,78.2509,78.2792,78.1662,78.2133,10418.0
2020-05-05 14:00:00,83.15,83.31,83.11,83.27,10328.0,78.2321,78.3826,78.1945,78.345,10328.0
2020-05-05 14:05:00,83.29,83.34,83.22,83.22,9187.0,78.3638,78.4109,78.298,78.298,9187.0
2020-05-05 14:10:00,83.17,83.48,83.14,83.48,8063.0,78.2509,78.5426,78.2227,78.5426,8063.0
2020-05-05 14:15:00,83.45,83.46,83.21,83.4,13370.0,78.5144,78.5238,78.2886,78.4673,13370.0
2020-05-05 14:20:00,83.4,83.42,83.28,83.33,7021.0,78.4673,78.4861,78.3544,78.4015,7021.0
2020-05-05 14:25:00,83.33,83.38,83.26,83.37,10742.0,78.4015,78.4485,78.3356,78.4391,10742.0
2020-05-05 14:30:00,83.33,83.4,83.18,83.22,10356.0,78.4015,78.4673,78.2603,78.298,10356.0
2020-05-05 14:35:00,83.22,83.31,83.19,83.31,10825.0,78.298,78.3826,78.2697,78.3826,10825.0
2020-05-05 14:40:00,83.29,83.39,83.29,83.36,9740.0,78.3638,78.4579,78.3638,78.4297,9740.0
2020-05-05 14:45:00,83.38,83.47,83.34,83.45,13699.0,78.4485,78.5332,78.4109,78.5144,13699.0
2020-05-05 14:50:00,83.46,83.5,83.35,83.41,18438.0,78.5238,78.5614,78.4203,78.4767,18438.0
2020-05-05 14:55:00,83.39,83.57,83.39,83.54,9553.0,78.4579,78.6273,78.4579,78.599,9553.0
2020-05-05 15:00:00,83.55,83.57,83.48,83.56,13355.0,78.6085,78.6273,78.5426,78.6179,13355.0
2020-05-05 15:05:00,83.56,83.61,83.49,83.59,9822.0,78.6179,78.6649,78.552,78.6461,9822.0
2020-05-05 15:10:00,83.59,83.62,83.53,83.61,19502.0,78.6461,78.6743,78.5896,78.6649,19502.0
2020-05-05 15:15:00,83.61,83.61,83.05,83.05,23984.0,78.6649,78.6649,78.138,78.138,23984.0
2020-05-05 15:20:00,83.14,83.26,83.04,83.26,18295.0,78.2227,78.3356,78.1286,78.3356,18295.0
2020-05-05 15:25:00,83.26,83.38,82.94,83.18,24047.0,78.3356,78.4485,78.0345,78.2603,24047.0
2020-05-05 15:30:00,83.13,83.25,83.01,83.04,20635.0,78.2133,78.3262,78.1004,78.1286,20635.0
2020-05-05 15:35:00,83.03,83.14,82.9,83.06,30135.0,78.1192,78.2227,77.9969,78.1474,30135.0
2020-05-05 15:40:00,83.07,83.28,82.9,83.26,39982.0,78.1568,78.3544,77.9969,78.3356,39982.0
2020-05-05 15:45:00,83.27,83.42,83.16,83.35,48294.0,78.345,78.4861,78.2415,78.4203,48294.0
2020-05-05 15:50:00,83.43,83.64,83.3,83.52,91834.0,78.4955,78.6931,78.3732,78.5802,91834.0
2020-05-05 15:55:00,83.52,83.52,83.06,83.14,120739.0,78.5802,78.5802,78.1474,78.2227,120739.0
2020-05-06 09:30:00,84.16,84.36,83.57,83.8,17750.0,79.1824,79.3705,78.6273,78.8437,17750.0
2020-05-06 09:35:00,83.84,83.93,83.48,83.66,12753.0,78.8813,78.966,78.5426,78.7119,12753.0
2020-05-06 09:40:00,83.5,83.68,82.66,83.31,31382.0,78.5614,78.7308,77.7711,78.3826,31382.0
2020-05-06 09:45:00,83.25,83.3,82.97,83.06,6491.0,78.3262,78.3732,78.0628,78.1474,6491.0
2020-05-06 09:50:00,83.04,83.35,82.95,83.02,16574.0,78.1286,78.4203,78.0439,78.1098,16574.0
2020-05-06 09:55:00,82.97,83.23,82.88,83.17,13893.0,78.0628,78.3074,77.9781,78.2509,13893.0
2020-05-06 10:00:00,83.17,83.23,82.81,82.81,14252.0,78.2509,78.3074,77.9122,77.9122,14252.0
2020-05-06 10:05:00,82.77,82.97,82.73,82.84,20591.0,77.8746,78.0628,77.8369,77.9404,20591.0
2020-05-06 10:10:00,82.87,82.94,82.69,82.94,25646.0,77.9687,78.0345,77.7993,78.0345,25646.0
2020-05-06 10:15:00,82.86,83.24,82.85,82.87,15946.0,77.9593,78.3168,77.9499,77.9687,15946.0
2020-05-06 10:20:00,82.82,83.0,82.77,82.81,10377.0,77.9216,78.091,77.8746,77.9122,10377.0
2020-05-06 10:25:00,82.81,83.06,82.81,82.87,12400.0,77.9122,78.1474,77.9122,77.9687,12400.0
2020-05-06 10:30:00,82.9,83.07,82.87,82.89,9595.0,77.9969,78.1568,77.9687,77.9875,9595.0
2020-05-06 10:35:00,82.84,82.88,82.7,82.83,11636.0,77.9404,77.9781,77.8087,77.931,11636.0
2020-05-06 10:40:00,82.8,83.3,82.8,83.28,7996.0,77.9028,78.3732,77.9028,78.3544,7996.0
2020-05-06 10:45:00,83.36,83.48,83.26,83.39,9143.0,78.4297,78.5426,78.3356,78.4579,9143.0
2020-05-06 10:50:00,83.35,83.42,83.15,83.18,8476.0,78.4203,78.4861,78.2321,78.2603,8476.0
2020-05-06 10:55:00,83.23,83.3,83.13,83.3,9363.0,78.3074,78.3732,78.2133,78.3732,9363.0
2020-05-06 11:00:00,83.3,83.52,83.27,83.34,8206.0,78.3732,78.5802,78.345,78.4109,8206.0
2020-05-06 11:05:00,83.31,83.35,83.09,83.2,7348.0,78.3826,78.4203,78.1757,78.2792,7348.0
2020-05-06 11:10:00,83.2,83.26,82.87,83.0,9868.0,78.2792,78.3356,77.9687,78.091,9868.0
2020-05-06 11:15:00,83.0,83.19,82.95,83.1,9889.0,78.091,78.2697,78.0439,78.1851,9889.0
2020-05-06 11:20:00,83.06,83.11,82.88,82.91,12644.0,78.1474,78.1945,77.9781,78.0063,12644.0
2020-05-06 11:25:00,82.89,82.89,82.73,82.8,16918.0,77.9875,77.9875,77.8369,77.9028,16918.0
2020-05-06 11:30:00,82.76,82.82,82.58,82.7,13133.0,77.8652,77.9216,77.6958,77.8087,13133.0
2020-05-06 11:35:00,82.67,82.96,82.64,82.84,7142.0,77.7805,78.0533,77.7523,77.9404,7142.0
2020-05-06 11:40:00,82.82,82.86,82.55,82.63,9100.0,77.9216,77.9593,77.6676,77.7429,9100.0
2020-05-06 11:45:00,82.6,82.65,82.39,82.44,9701.0,77.7146,77.7617,77.5171,77.5641,9701.0
2020-05-06 11:50:00,82.36,82.41,82.28,82.41,5151.0,77.4888,77.5359,77.4136,77.5359,5151.0
2020-05-06 11:55:00,82.35,82.53,82.29,82.53,6199.0,77.4794,77.6488,77.423,77.6488,6199.0
2020-05-06 12:00:00,82.56,82.67,82.42,82.55,8246.0,77.677,77.7805,77.5453,77.6676,8246.0
2020-05-06 12:05:00,82.5,82.55,82.41,82.41,6057.0,77.6206,77.6676,77.5359,77.5359,6057.0
2020-05-06 12:10:00,82.43,82.45,82.23,82.32,4262.0,77.5547,77.5735,77.3665,77.4512,4262.0
2020-05-06 12:15:00,82.34,82.53,82.34,82.44,6125.0,77.47,77.6488,77.47,77.5641,6125.0
2020-05-06 12:20:00,82.41,82.41,82.27,82.37,6223.0,77.5359,77.5359,77.4042,77.4982,6223.0
2020-05-06 12:25:00,82.35,82.48,82.28,82.42,6385.0,77.4794,77.6017,77.4136,77.5453,6385.0
2020-05-06 12:30:00,82.45,82.58,82.44,82.58,3700.0,77.5735,77.6958,77.5641,77.6958,3700.0
2020-05-06 12:35:00,82.57,82.71,82.53,82.68,8013.0,77.6864,77.8181,77.6488,77.7899,8013.0
2020-05-06 12:40:00,82.64,82.7,82.6,82.67,3790.0,77.7523,77.8087,77.7146,77.7805,3790.0
2020-05-06 12:45:00,82.71,82.83,82.7,82.81,4603.0,77.8181,77.931,77.8087,77.9122,4603.0
2020-05-06 12:50:00,82.83,82.91,82.78,82.78,5399.0,77.931,78.0063,77.884,77.884,5399.0
2020-05-06 12:55:00,82.8,82.86,82.72,82.72,6242.0,77.9028,77.9593,77.8275,77.8275,6242.0
2020-05-06 13:00:00,82.73,82.79,82.53,82.6,5087.0,77.8369,77.8934,77.6488,77.7146,5087.0
2020-05-06 13:05:00,82.6,82.65,82.49,82.56,8751.0,77.7146,77.7617,77.6111,77.677,8751.0
2020-05-06 13:10:00,82.53,82.59,82.48,82.48,8604.0,77.6488,77.7052,77.6017,77.6017,8604.0
2020-05-06 13:15:00,82.5,82.52,82.37,82.44,7363.0,77.6206,77.6394,77.4982,77.5641,7363.0
2020-05-06 13:20:00,82.42,82.5,82.26,82.35,9363.0,77.5453,77.6206,77.3947,77.4794,9363.0
2020-05-06 13:25:00,82.38,82.51,82.33,82.46,7457.0,77.5076,77.63,77.4606,77.5829,7457.0
2020-05-06 13:30:00,82.45,82.49,82.43,82.49,5237.0,77.5735,77.6111,77.5547,77.6111,5237.0
2020-05-06 13:35:00,82.5,82.58,82.46,82.52,10159.0,77.6206,77.6958,77.5829,77.6394,10159.0
2020-05-06 13:40:00,82.51,82.76,82.48,82.68,6601.0,77.63,77.8652,77.6017,77.7899,6601.0
2020-05-06 13:45:00,82.69,82.81,82.64,82.75,28629.0,77.7993,77.9122,77.7523,77.8558,28629.0
2020-05-06 13:50:00,82.7,82.7,82.49,82.51,10460.0,77.8087,77.8087,77.6111,77.63,10460.0
2020-05-06 13:55:00,82.53,82.56,82.46,82.51,13567.0,77.6488,77.677,77.5829,77.63,13567.0
2020-05-06 14:00:00,82.45,82.48,82.24,82.36,12794.0,77.5735,77.6017,77.3759,77.4888,12794.0
2020-05-06 14:05:00,82.36,82.37,82.26,82.27,9062.0,77.4888,77.4982,77.3947,77.4042,9062.0
2020-05-06 14:10:00,82.28,82.31,81.97,81.99,10636.0,77.4136,77.4418,77.1219,77.1407,10636.0
2020-05-06 14:15:00,82.03,82.16,82.02,82.02,8344.0,77.1784,77.3007,77.1689,77.1689,8344.0
2020-05-06 14:20:00,82.0,82.09,81.98,82.06,5659.0,77.1501,77.2348,77.1313,77.2066,5659.0
2020-05-06 14:25:00,82.08,82.12,81.8,81.8,7998.0,77.2254,77.263,76.962,76.962,7998.0
2020-05-06 14:30:00,81.8,81.97,81.74,81.87,10641.0,76.962,77.1219,76.9055,77.0278,10641.0
2020-05-06 14:35:00,81.86,81.92,81.79,81.87,8247.0,77.0184,77.0749,76.9525,77.0278,8247.0
2020-05-06 14:40:00,81.88,81.94,81.72,81.8,7109.0,77.0372,77.0937,76.8867,76.962,7109.0
2020-05-06 14:45:00,81.78,81.96,81.77,81.96,8970.0,76.9431,77.1125,76.9337,77.1125,8970.0
2020-05-06 14:50:00,81.92,82.1,81.88,82.09,7940.0,77.0749,77.2442,77.0372,77.2348,7940.0
2020-05-06 14:55:00,82.05,82.17,81.78,81.78,13294.0,77.1972,77.3101,76.9431,76.9431,13294.0
2020-05-06 15:00:00,81.77,81.85,81.55,81.58,13116.0,76.9337,77.009,76.7267,76.755,13116.0
2020-05-06 15:05:00,81.55,81.61,81.48,81.56,19431.0,76.7267,76.7832,76.6609,76.7361,19431.0
2020-05-06 15:10:00,81.53,81.58,81.44,81.5,10744.0,76.7079,76.755,76.6232,76.6797,10744.0
2020-05-06 15:15:00,81.51,81.54,81.38,81.43,12833.0,76.6891,76.7173,76.5668,76.6138,12833.0
2020-05-06 15:20:00,81.4,81.49,81.36,81.36,15316.0,76.5856,76.6703,76.548,76.548,15316.0
2020-05-06 15:25:00,81.35,81.37,81.14,81.19,21361.0,76.5386,76.5574,76.341,76.388,21361.0
2020-05-06 15:30:00,81.16,81.16,80.68,80.72,22860.0,76.3598,76.3598,75.9082,75.9458,22860.0
2020-05-06 15:35:00,80.71,80.76,80.46,80.6,30088.0,75.9364,75.9835,75.7012,75.8329,30088.0
2020-05-06 15:40:00,80.62,80.75,80.37,80.75,28360.0,75.8517,75.9741,75.6165,75.9741,28360.0
2020-05-06 15:45:00,80.7,80.7,80.45,80.45,29572.0,75.927,75.927,75.6918,75.6918,29572.0
2020-05-06 15:50:00,80.36,80.75,80.24,80.73,44255.0,75.6071,75.9741,75.4942,75.9552,44255.0
2020-05-06 15:55:00,80.73,80.73,80.44,80.49,85659.0,75.9552,75.9552,75.6824,75.7294,85659.0
2020-05-07 09:30:00,81.48,82.14,81.48,82.05,11189.0,76.6609,77.2818,76.6609,77.1972,11189.0
2020-05-07 09:35:00,82.03,82.68,82.02,82.67,22573.0,77.1784,77.7899,77.1689,77.7805,22573.0
2020-05-07 09:40:00,82.73,83.03,82.65,82.78,26011.0,77.8369,78.1192,77.7617,77.884,26011.0
2020-05-07 09:45:00,82.72,83.31,82.6,83.31,10190.0,77.8275,78.3826,77.7146,78.3826,10190.0
2020-05-07 09:50:00,83.31,83.96,83.29,83.96,21477.0,78.3826,78.9942,78.3638,78.9942,21477.0
2020-05-07 09:55:00,83.99,84.08,83.84,83.88,37385.0,79.0224,79.1071,78.8813,78.9189,37385.0
2020-05-07 10:00:00,83.88,83.89,83.63,83.74,17864.0,78.9189,78.9283,78.6837,78.7872,17864.0
2020-05-07 10:05:00,83.77,83.85,83.67,83.83,6888.0,78.8154,78.8907,78.7214,78.8719,6888.0
2020-05-07 10:10:00,83.83,83.83,83.52,83.57,9064.0,78.8719,78.8719,78.5802,78.6273,9064.0
2020-05-07 10:15:00,83.54,84.14,83.52,84.14,16489.0,78.599,79.1636,78.5802,79.1636,16489.0
2020-05-07 10:20:00,84.08,84.11,83.99,84.04,16668.0,79.1071,79.1353,79.0224,79.0695,16668.0
2020-05-07 10:25:00,84.05,84.08,83.87,83.94,5878.0,79.0789,79.1071,78.9095,78.9754,5878.0
2020-05-07 10:30:00,83.9,84.05,83.76,83.94,5585.0,78.9377,79.0789,78.806,78.9754,5585.0
2020-05-07 10:35:00,83.96,84.07,83.89,84.07,7649.0,78.9942,79.0977,78.9283,79.0977,7649.0
2020-05-07 10:40:00,84.12,84.52,84.12,84.45,5088.0,79.1447,79.5211,79.1447,79.4552,5088.0
2020-05-07 10:45:00,84.54,84.56,84.28,84.49,9719.0,79.5399,79.5587,79.2953,79.4929,9719.0
2020-05-07 10:50:00,84.4,84.48,84.32,84.4,11177.0,79.4082,79.4834,79.3329,79.4082,11177.0
2020-05-07 10:55:00,84.47,84.57,84.3,84.36,7062.0,79.474,79.5681,79.3141,79.3705,7062.0
2020-05-07 11:00:00,84.35,84.56,84.32,84.4,9108.0,79.3611,79.5587,79.3329,79.4082,9108.0
2020-05-07 11:05:00,84.39,84.57,84.34,84.48,7319.0,79.3988,79.5681,79.3517,79.4834,7319.0
2020-05-07 11:10:00,84.45,84.73,84.45,84.66,6385.0,79.4552,79.7187,79.4552,79.6528,6385.0
2020-05-07 11:15:00,84.66,84.69,84.47,84.6,30759.0,79.6528,79.681,79.474,79.5963,30759.0
2020-05-07 11:20:00,84.63,84.75,84.5,84.71,7670.0,79.6246,79.7375,79.5023,79.6998,7670.0
2020-05-07 11:25:00,84.69,84.77,84.6,84.67,12543.0,79.681,79.7563,79.5963,79.6622,12543.0
2020-05-07 11:30:00,84.69,84.76,84.5,84.65,7688.0,79.681,79.7469,79.5023,79.6434,7688.0
2020-05-07 11:35:00,84.64,84.8,84.61,84.69,9678.0,79.634,79.7845,79.6058,79.681,9678.0
2020-05-07 11:40:00,84.8,85.15,84.78,85.14,10533.0,79.7845,80.1138,79.7657,80.1044,10533.0
2020-05-07 11:45:00,85.19,85.3,85.1,85.27,12241.0,80.1515,80.2549,80.0668,80.2267,12241.0
2020-05-07 11:50:00,85.24,85.42,85.19,85.39,9994.0,80.1985,80.3678,80.1515,80.3396,9994.0
2020-05-07 11:55:00,85.41,85.53,85.29,85.5,5799.0,80.3584,80.4713,80.2455,80.4431,5799.0
2020-05-07 12:00:00,85.55,85.68,85.3,85.42,11485.0,80.4902,80.6125,80.2549,80.3678,11485.0
2020-05-07 12:05:00,85.38,85.6,85.38,85.43,24353.0,80.3302,80.5372,80.3302,80.3773,24353.0
2020-05-07 12:10:00,85.43,85.61,85.38,85.6,13013.0,80.3773,80.5466,80.3302,80.5372,13013.0
2020-05-07 12:15:00,85.59,85.81,85.58,85.77,9586.0,80.5278,80.7348,80.5184,80.6971,9586.0
2020-05-07 12:20:00,85.8,85.94,85.71,85.82,24454.0,80.7254,80.8571,80.6407,80.7442,24454.0
2020-05-07 12:25:00,85.82,85.87,85.36,85.4,20969.0,80.7442,80.7912,80.3114,80.349,20969.0
2020-05-07 12:30:00,85.32,85.45,85.24,85.31,6056.0,80.2738,80.3961,80.1985,80.2644,6056.0
2020-05-07 12:35:00,85.31,85.47,85.3,85.37,6366.0,80.2644,80.4149,80.2549,80.3208,6366.0
2020-05-07 12:40:00,85.37,85.58,85.33,85.49,15881.0,80.3208,80.5184,80.2832,80.4337,15881.0
2020-05-07 12:45:00,85.49,85.79,85.48,85.79,25094.0,80.4337,80.716,80.4243,80.716,25094.0
2020-05-07 12:50:00,85.76,85.85,85.51,85.55,13438.0,80.6877,80.7724,80.4525,80.4902,13438.0
2020-05-07 12:55:00,85.52,85.56,85.32,85.43,11019.0,80.4619,80.4996,80.2738,80.3773,11019.0
2020-05-07 13:00:00,85.42,85.48,85.33,85.48,4245.0,80.3678,80.4243,80.2832,80.4243,4245.0
2020-05-07 13:05:00,85.43,85.65,85.43,85.6,5000.0,80.3773,80.5842,80.3773,80.5372,5000.0
2020-05-07 13:10:00,85.63,85.68,85.57,85.68,8376.0,80.5654,80.6125,80.509,80.6125,8376.0
2020-05-07 13:15:00,85.63,85.81,85.6,85.76,12424.0,80.5654,80.7348,80.5372,80.6877,12424.0
2020-05-07 13:20:00,85.75,85.85,85.69,85.69,9800.0,80.6783,80.7724,80.6219,80.6219,9800.0
2020-05-07 13:25:00,85.71,85.71,85.3,85.39,7683.0,80.6407,80.6407,80.2549,80.3396,7683.0
2020-05-07 13:30:00,85.44,85.58,85.31,85.58,7123.0,80.3867,80.5184,80.2644,80.5184,7123.0
2020-05-07 13:35:00,85.55,85.57,85.34,85.38,8552.0,80.4902,80.509,80.2926,80.3302,8552.0
2020-05-07 13:40:00,85.4,85.43,85.25,85.43,7495.0,80.349,80.3773,80.2079,80.3773,7495.0
2020-05-07 13:45:00,85.42,85.44,85.32,85.35,7125.0,80.3678,80.3867,80.2738,80.302,7125.0
2020-05-07 13:50:00,85.35,85.35,85.17,85.29,10821.0,80.302,80.302,80.1326,80.2455,10821.0
2020-05-07 13:55:00,85.3,85.31,85.12,85.14,8200.0,80.2549,80.2644,80.0856,80.1044,8200.0
2020-05-07 14:00:00,85.1,85.12,85.01,85.04,6563.0,80.0668,80.0856,79.9821,80.0103,6563.0
2020-05-07 14:05:00,85.04,85.17,85.01,85.17,8511.0,80.0103,80.1326,79.9821,80.1326,8511.0
2020-05-07 14:10:00,85.16,85.31,85.14,85.27,5001.0,80.1232,80.2644,80.1044,80.2267,5001.0
2020-05-07 14:15:00,85.27,85.27,85.08,85.08,9463.0,80.2267,80.2267,80.048,80.048,9463.0
2020-05-07 14:20:00,85.08,85.08,84.79,85.01,10077.0,80.048,80.048,79.7751,79.9821,10077.0
2020-05-07 14:25:00,84.96,85.03,84.88,84.95,5552.0,79.9351,80.0009,79.8598,79.9256,5552.0
2020-05-07 14:30:00,84.97,85.14,84.94,85.02,9012.0,79.9445,80.1044,79.9162,79.9915,9012.0
2020-05-07 14:35:00,85.04,85.19,85.02,85.17,6542.0,80.0103,80.1515,79.9915,80.1326,6542.0
2020-05-07 14:40:00,85.14,85.14,84.94,85.0,5677.0,80.1044,80.1044,79.9162,79.9727,5677.0
2020-05-07 14:45:00,85.0,85.08,84.89,85.0,7264.0,79.9727,80.048,79.8692,79.9727,7264.0
2020-05-07 14:50:00,84.99,85.23,84.93,85.18,6600.0,79.9633,80.1891,79.9068,80.142,6600.0
2020-05-07 14:55:00,85.16,85.19,85.07,85.17,9878.0,80.1232,80.1515,80.0386,80.1326,9878.0
2020-05-07 15:00:00,85.15,85.22,84.94,85.19,12573.0,80.1138,80.1797,79.9162,80.1515,12573.0
2020-05-07 15:05:00,85.19,85.41,85.19,85.41,15875.0,80.1515,80.3584,80.1515,80.3584,15875.0
2020-05-07 15:10:00,85.28,85.32,85.11,85.12,11143.0,80.2361,80.2738,80.0762,80.0856,11143.0
2020-05-07 15:15:00,85.13,85.14,84.81,85.01,9987.0,80.095,80.1044,79.7939,79.9821,9987.0
2020-05-07 15:20:00,84.98,85.11,84.91,85.05,8926.0,79.9539,80.0762,79.888,80.0197,8926.0
2020-05-07 15:25:00,85.04,85.08,85.0,85.04,9373.0,80.0103,80.048,79.9727,80.0103,9373.0
2020-05-07 15:30:00,85.05,85.06,84.7,85.0,19334.0,80.0197,80.0291,79.6904,79.9727,19334.0
2020-05-07 15:35:00,85.0,85.13,84.95,85.1,19724.0,79.9727,80.095,79.9256,80.0668,19724.0
2020-05-07 15:40:00,85.07,85.23,85.0,85.19,20902.0,80.0386,80.1891,79.9727,80.1515,20902.0
2020-05-07 15:45:00,85.25,85.52,85.22,85.4,39264.0,80.2079,80.4619,80.1797,80.349,39264.0
2020-05-07 15:50:00,85.46,85.91,85.31,85.41,51406.0,80.4055,80.8289,80.2644,80.3584,51406.0
2020-05-07 15:55:00,85.4,85.42,85.2,85.42,99673.0,80.349,80.3678,80.1609,80.3678,99673.0
2020-05-08 09:30:00,86.36,86.49,85.97,86.04,13457.0,81.2523,81.3746,80.8853,80.9512,13457.0
2020-05-08 09:35:00,86.04,86.12,85.18,85.25,15814.0,80.9512,81.0264,80.142,80.2079,15814.0
2020-05-08 09:40:00,85.45,85.59,85.23,85.23,4833.0,80.3961,80.5278,80.1891,80.1891,4833.0
2020-05-08 09:45:00,85.28,85.75,85.28,85.44,6979.0,80.2361,80.6783,80.2361,80.3867,6979.0
2020-05-08 09:50:00,85.48,85.49,85.2,85.28,13392.0,80.4243,80.4337,80.1609,80.2361,13392.0
2020-05-08 09:55:00,85.34,85.6,85.28,85.36,5832.0,80.2926,80.5372,80.2361,80.3114,5832.0
2020-05-08 10:00:00,85.36,85.6,85.36,85.48,19152.0,80.3114,80.5372,80.3114,80.4243,19152.0
2020-05-08 10:05:00,85.56,85.85,85.56,85.7,21648.0,80.4996,80.7724,80.4996,80.6313,21648.0
2020-05-08 10:10:00,85.69,85.95,85.67,85.82,7269.0,80.6219,80.8665,80.6031,80.7442,7269.0
2020-05-08 10:15:00,85.89,85.93,85.73,85.74,5701.0,80.8101,80.8477,80.6595,80.6689,5701.0
2020-05-08 10:20:00,85.71,85.82,85.4,85.43,6972.0,80.6407,80.7442,80.349,80.3773,6972.0
2020-05-08 10:25:00,85.44,85.44,85.11,85.11,6523.0,80.3867,80.3867,80.0762,80.0762,6523.0
2020-05-08 10:30:00,85.19,85.46,85.17,85.37,5289.0,80.1515,80.4055,80.1326,80.3208,5289.0
2020-05-08 10:35:00,85.36,85.45,85.3,85.39,7082.0,80.3114,80.3961,80.2549,80.3396,7082.0
2020-05-08 10:40:00,85.39,85.4,85.08,85.08,3784.0,80.3396,80.349,80.048,80.048,3784.0
2020-05-08 10:45:00,85.09,85.37,85.09,85.3,5457.0,80.0574,80.3208,80.0574,80.2549,5457.0
2020-05-08 10:50:00,85.32,85.44,85.29,85.36,6133.0,80.2738,80.3867,80.2455,80.3114,6133.0
2020-05-08 10:55:00,85.38,85.38,85.18,85.34,4161.0,80.3302,80.3302,80.142,80.2926,4161.0
2020-05-08 11:00:00,85.35,85.4,85.16,85.3,8199.0,80.302,80.349,80.1232,80.2549,8199.0
2020-05-08 11:05:00,85.33,85.55,85.32,85.55,4636.0,80.2832,80.4902,80.2738,80.4902,4636.0
2020-05-08 11:10:00,85.53,85.63,85.43,85.5,8046.0,80.4713,80.5654,80.3773,80.4431,8046.0
2020-05-08 11:15:00,85.55,85.9,85.5,85.9,7776.0,80.4902,80.8195,80.4431,80.8195,7776.0
2020-05-08 11:20:00,85.88,85.94,85.7,85.81,22856.0,80.8006,80.8571,80.6313,80.7348,22856.0
2020-05-08 11:25:00,85.83,85.97,85.81,85.97,13271.0,80.7536,80.8853,80.7348,80.8853,13271.0
2020-05-08 11:30:00,85.93,86.18,85.92,86.11,10135.0,80.8477,81.0829,80.8383,81.017,10135.0
2020-05-08 11:35:00,86.12,86.17,86.05,86.13,5042.0,81.0264,81.0735,80.9606,81.0359,5042.0
2020-05-08 11:40:00,86.12,86.27,86.09,86.27,2700.0,81.0264,81.1676,80.9982,81.1676,2700.0
2020-05-08 11:45:00,86.25,86.25,86.07,86.14,3340.0,81.1488,81.1488,80.9794,81.0453,3340.0
2020-05-08 11:50:00,86.09,86.13,85.86,85.96,6979.0,80.9982,81.0359,80.7818,80.8759,6979.0
2020-05-08 11:55:00,85.92,86.0,85.88,85.95,2696.0,80.8383,80.9135,80.8006,80.8665,2696.0
2020-05-08 12:00:00,85.92,86.02,85.91,86.0,4939.0,80.8383,80.9324,80.8289,80.9135,4939.0
2020-05-08 12:05:00,86.02,86.15,85.98,86.03,7585.0,80.9324,81.0547,80.8947,80.9418,7585.0
2020-05-08 12:10:00,86.0,86.06,85.95,86.02,3560.0,80.9135,80.97,80.8665,80.9324,3560.0
2020-05-08 12:15:00,85.98,86.02,85.89,85.98,4604.0,80.8947,80.9324,80.8101,80.8947,4604.0
2020-05-08 12:20:00,86.0,86.09,85.96,86.01,10563.0,80.9135,80.9982,80.8759,80.923,10563.0
2020-05-08 12:25:00,85.98,86.03,85.84,86.03,4906.0,80.8947,80.9418,80.763,80.9418,4906.0
2020-05-08 12:30:00,86.04,86.19,86.04,86.13,2505.0,80.9512,81.0923,80.9512,81.0359,2505.0
2020-05-08 12:35:00,86.1,86.1,85.93,86.01,3600.0,81.0076,81.0076,80.8477,80.923,3600.0
2020-05-08 12:40:00,85.97,86.04,85.97,86.04,2300.0,80.8853,80.9512,80.8853,80.9512,2300.0
2020-05-08 12:45:00,86.05,86.07,85.99,86.07,2807.0,80.9606,80.9794,80.9041,80.9794,2807.0
2020-05-08 12:50:00,86.08,86.18,86.05,86.17,5506.0,80.9888,81.0829,80.9606,81.0735,5506.0
2020-05-08 12:55:00,86.17,86.21,86.13,86.21,2300.0,81.0735,81.1111,81.0359,81.1111,2300.0
2020-05-08 13:00:00,86.27,86.27,86.19,86.23,3297.0,81.1676,81.1676,81.0923,81.1299,3297.0
2020-05-08 13:05:00,86.22,86.22,85.95,86.0,9309.0,81.1205,81.1205,80.8665,80.9135,9309.0
2020-05-08 13:10:00,86.02,86.16,86.02,86.16,4322.0,80.9324,81.0641,80.9324,81.0641,4322.0
2020-05-08 13:15:00,86.13,86.16,86.03,86.16,3627.0,81.0359,81.0641,80.9418,81.0641,3627.0
2020-05-08 13:20:00,86.14,86.2,86.11,86.18,4025.0,81.0453,81.1017,81.017,81.0829,4025.0
2020-05-08 13:25:00,86.21,86.25,86.15,86.25,1500.0,81.1111,81.1488,81.0547,81.1488,1500.0
2020-05-08 13:30:00,86.27,86.32,86.18,86.23,5294.0,81.1676,81.2146,81.0829,81.1299,5294.0
2020-05-08 13:35:00,86.18,86.18,86.04,86.12,3500.0,81.0829,81.0829,80.9512,81.0264,3500.0
2020-05-08 13:40:00,86.07,86.17,86.04,86.11,5984.0,80.9794,81.0735,80.9512,81.017,5984.0
2020-05-08 13:45:00,86.11,86.17,86.05,86.13,4299.0,81.017,81.0735,80.9606,81.0359,4299.0
2020-05-08 13:50:00,86.14,86.22,86.12,86.2,3996.0,81.0453,81.1205,81.0264,81.1017,3996.0
2020-05-08 13:55:00,86.2,86.3,86.12,86.19,3856.0,81.1017,81.1958,81.0264,81.0923,3856.0
2020-05-08 14:00:00,86.16,86.2,86.08,86.11,2699.0,81.0641,81.1017,80.9888,81.017,2699.0
2020-05-08 14:05:00,86.09,86.14,85.98,86.08,6283.0,80.9982,81.0453,80.8947,80.9888,6283.0
2020-05-08 14:10:00,86.08,86.14,86.05,86.06,6480.0,80.9888,81.0453,80.9606,80.97,6480.0
2020-05-08 14:15:00,86.07,86.21,86.05,86.21,5154.0,80.9794,81.1111,80.9606,81.1111,5154.0
2020-05-08 14:20:00,86.21,86.22,86.1,86.1,5110.0,81.1111,81.1205,81.0076,81.0076,5110.0
2020-05-08 14:25:00,86.13,86.14,86.05,86.1,8659.0,81.0359,81.0453,80.9606,81.0076,8659.0
2020-05-08 14:30:00,86.09,86.09,85.94,85.97,7509.0,80.9982,80.9982,80.8571,80.8853,7509.0
2020-05-08 14:35:00,85.95,85.95,85.71,85.81,4600.0,80.8665,80.8665,80.6407,80.7348,4600.0
2020-05-08 14:40:00,85.81,86.04,85.76,86.04,5079.0,80.7348,80.9512,80.6877,80.9512,5079.0
2020-05-08 14:45:00,86.01,86.12,85.99,86.07,6726.0,80.923,81.0264,80.9041,80.9794,6726.0
2020-05-08 14:50:00,86.06,86.1,85.86,85.91,6479.0,80.97,81.0076,80.7818,80.8289,6479.0
2020-05-08 14:55:00,85.91,86.0,85.87,85.95,5876.0,80.8289,80.9135,80.7912,80.8665,5876.0
2020-05-08 15:00:00,85.96,86.16,85.94,86.15,4532.0,80.8759,81.0641,80.8571,81.0547,4532.0
2020-05-08 15:05:00,86.14,86.19,86.09,86.18,6997.0,81.0453,81.0923,80.9982,81.0829,6997.0
2020-05-08 15:10:00,86.16,86.21,86.04,86.12,6753.0,81.0641,81.1111,80.9512,81.0264,6753.0
2020-05-08 15:15:00,86.1,86.14,86.02,86.14,6748.0,81.0076,81.0453,80.9324,81.0453,6748.0
2020-05-08 15:20:00,86.13,86.21,86.09,86.21,10386.0,81.0359,81.1111,80.9982,81.1111,10386.0
2020-05-08 15:25:00,86.17,86.2,86.12,86.16,6437.0,81.0735,81.1017,81.0264,81.0641,6437.0
2020-05-08 15:30:00,86.16,86.41,86.12,86.37,12117.0,81.0641,81.2993,81.0264,81.2617,12117.0
2020-05-08 15:35:00,86.33,86.34,86.16,86.26,11621.0,81.224,81.2334,81.0641,81.1582,11621.0
2020-05-08 15:40:00,86.26,86.33,86.24,86.31,10037.0,81.1582,81.224,81.1394,81.2052,10037.0
2020-05-08 15:45:00,86.3,86.37,86.2,86.33,19349.0,81.1958,81.2617,81.1017,81.224,19349.0
2020-05-08 15:50:00,86.29,86.4,86.14,86.3,20712.0,81.1864,81.2899,81.0453,81.1958,20712.0
2020-05-08 15:55:00,86.31,86.42,86.1,86.34,53092.0,81.2052,81.3087,81.0076,81.2334,53092.0
2020-05-11 09:30:00,85.72,85.72,84.9,85.03,12218.0,80.6501,80.6501,79.8786,80.0009,12218.0
2020-05-11 09:35:00,85.13,85.8,84.9,85.72,4480.0,80.095,80.7254,79.8786,80.6501,4480.0
2020-05-11 09:40:00,85.8,86.23,85.66,86.14,8303.0,80.7254,81.1299,80.5937,81.0453,8303.0
2020-05-11 09:45:00,86.12,86.59,86.12,86.26,6829.0,81.0264,81.4687,81.0264,81.1582,6829.0
2020-05-11 09:50:00,86.34,86.52,86.25,86.44,5595.0,81.2334,81.4028,81.1488,81.3275,5595.0
2020-05-11 09:55:00,86.36,86.43,86.26,86.39,4083.0,81.2523,81.3181,81.1582,81.2805,4083.0
2020-05-11 10:00:00,86.33,86.41,86.07,86.31,5788.0,81.224,81.2993,80.9794,81.2052,5788.0
2020-05-11 10:05:00,86.34,86.46,86.34,86.34,6920.0,81.2334,81.3463,81.2334,81.2334,6920.0
2020-05-11 10:10:00,86.31,86.36,85.91,85.95,10411.0,81.2052,81.2523,80.8289,80.8665,10411.0
2020-05-11 10:15:00,85.96,86.08,85.93,85.97,2791.0,80.8759,80.9888,80.8477,80.8853,2791.0
2020-05-11 10:20:00,86.02,86.16,86.0,86.06,3648.0,80.9324,81.0641,80.9135,80.97,3648.0
2020-05-11 10:25:00,86.09,86.2,85.99,86.01,5619.0,80.9982,81.1017,80.9041,80.923,5619.0
2020-05-11 10:30:00,86.02,86.33,85.94,86.33,3866.0,80.9324,81.224,80.8571,81.224,3866.0
2020-05-11 10:35:00,86.33,86.48,86.23,86.39,5821.0,81.224,81.3652,81.1299,81.2805,5821.0
2020-05-11 10:40:00,86.37,86.46,86.25,86.32,6624.0,81.2617,81.3463,81.1488,81.2146,6624.0
2020-05-11 10:45:00,86.42,86.42,86.18,86.37,8360.0,81.3087,81.3087,81.0829,81.2617,8360.0
2020-05-11 10:50:00,86.39,86.41,86.24,86.28,1868.0,81.2805,81.2993,81.1394,81.177,1868.0
2020-05-11 10:55:00,86.21,86.36,86.13,86.14,23310.0,81.1111,81.2523,81.0359,81.0453,23310.0
2020-05-11 11:00:00,86.22,86.39,86.16,86.37,5883.0,81.1205,81.2805,81.0641,81.2617,5883.0
2020-05-11 11:05:00,86.46,86.83,86.45,86.77,9075.0,81.3463,81.6945,81.3369,81.638,9075.0
2020-05-11 11:10:00,86.8,86.95,86.75,86.8,3495.0,81.6662,81.8074,81.6192,81.6662,3495.0
2020-05-11 11:15:00,86.79,87.08,86.79,86.94,10983.0,81.6568,81.9297,81.6568,81.7979,10983.0
2020-05-11 11:20:00,86.99,87.06,86.9,87.01,4955.0,81.845,81.9109,81.7603,81.8638,4955.0
2020-05-11 11:25:00,87.03,87.13,86.95,87.02,6869.0,81.8826,81.9767,81.8074,81.8732,6869.0
2020-05-11 11:30:00,87.05,87.1,87.02,87.1,8239.0,81.9014,81.9485,81.8732,81.9485,8239.0
2020-05-11 11:35:00,87.11,87.11,86.98,87.03,2436.0,81.9579,81.9579,81.8356,81.8826,2436.0
2020-05-11 11:40:00,86.98,87.03,86.98,87.03,2470.0,81.8356,81.8826,81.8356,81.8826,2470.0
2020-05-11 11:45:00,87.09,87.16,87.07,87.09,3576.0,81.9391,82.0049,81.9203,81.9391,3576.0
2020-05-11 11:50:00,87.07,87.13,86.95,87.04,3031.0,81.9203,81.9767,81.8074,81.892,3031.0
2020-05-11 11:55:00,87.07,87.16,86.99,87.01,5354.0,81.9203,82.0049,81.845,81.8638,5354.0
2020-05-11 12:00:00,86.97,87.04,86.81,86.81,4536.0,81.8262,81.892,81.6756,81.6756,4536.0
2020-05-11 12:05:00,86.8,86.91,86.64,86.9,7417.0,81.6662,81.7697,81.5157,81.7603,7417.0
2020-05-11 12:10:00,86.88,86.9,86.72,86.8,10397.0,81.7415,81.7603,81.591,81.6662,10397.0
2020-05-11 12:15:00,86.81,87.06,86.81,87.03,5728.0,81.6756,81.9109,81.6756,81.8826,5728.0
2020-05-11 12:20:00,87.06,87.19,87.06,87.14,5401.0,81.9109,82.0332,81.9109,81.9861,5401.0
2020-05-11 12:25:00,87.16,87.24,87.1,87.24,6461.0,82.0049,82.0802,81.9485,82.0802,6461.0
2020-05-11 12:30:00,87.23,87.34,87.18,87.34,3373.0,82.0708,82.1743,82.0238,82.1743,3373.0
2020-05-11 12:35:00,87.37,87.44,87.37,87.39,2542.0,82.2025,82.2684,82.2025,82.2213,2542.0
2020-05-11 12:40:00,87.37,87.37,87.24,87.29,1909.0,82.2025,82.2025,82.0802,82.1272,1909.0
2020-05-11 12:45:00,87.34,87.44,87.32,87.33,3259.0,82.1743,82.2684,82.1555,82.1649,3259.0
2020-05-11 12:50:00,87.37,87.46,87.37,87.42,1900.0,82.2025,82.2872,82.2025,82.2496,1900.0
2020-05-11 12:55:00,87.47,87.53,87.39,87.43,4275.0,82.2966,82.3531,82.2213,82.259,4275.0
2020-05-11 13:00:00,87.4,87.53,87.38,87.52,2985.0,82.2307,82.3531,82.2119,82.3436,2985.0
2020-05-11 13:05:00,87.55,87.73,87.55,87.73,3338.0,82.3719,82.5412,82.3719,82.5412,3338.0
2020-05-11 13:10:00,87.7,87.72,87.61,87.71,5491.0,82.513,82.5318,82.4283,82.5224,5491.0
2020-05-11 13:15:00,87.68,87.73,87.61,87.68,6981.0,82.4942,82.5412,82.4283,82.4942,6981.0
2020-05-11 13:20:00,87.71,87.79,87.69,87.72,2194.0,82.5224,82.5977,82.5036,82.5318,2194.0
2020-05-11 13:25:00,87.72,87.83,87.69,87.77,4903.0,82.5318,82.6353,82.5036,82.5789,4903.0
2020-05-11 13:30:00,87.84,87.88,87.75,87.78,4251.0,82.6447,82.6824,82.56,82.5883,4251.0
2020-05-11 13:35:00,87.81,87.98,87.81,87.89,3408.0,82.6165,82.7764,82.6165,82.6918,3408.0
2020-05-11 13:40:00,87.87,87.9,87.84,87.9,1960.0,82.6729,82.7012,82.6447,82.7012,1960.0
2020-05-11 13:45:00,87.87,87.93,87.82,87.88,2330.0,82.6729,82.7294,82.6259,82.6824,2330.0
2020-05-11 13:50:00,87.85,87.96,87.82,87.86,4253.0,82.6541,82.7576,82.6259,82.6635,4253.0
2020-05-11 13:55:00,87.8,87.82,87.69,87.72,4786.0,82.6071,82.6259,82.5036,82.5318,4786.0
2020-05-11 14:00:00,87.73,87.78,87.47,87.56,4388.0,82.5412,82.5883,82.2966,82.3813,4388.0
2020-05-11 14:05:00,87.47,87.61,87.47,87.59,2535.0,82.2966,82.4283,82.2966,82.4095,2535.0
2020-05-11 14:10:00,87.59,87.59,87.32,87.35,3003.0,82.4095,82.4095,82.1555,82.1837,3003.0
2020-05-11 14:15:00,87.33,87.46,87.32,87.45,3225.0,82.1649,82.2872,82.1555,82.2778,3225.0
2020-05-11 14:20:00,87.41,87.53,87.41,87.53,1974.0,82.2402,82.3531,82.2402,82.3531,1974.0
2020-05-11 14:25:00,87.55,87.58,87.35,87.43,3204.0,82.3719,82.4001,82.1837,82.259,3204.0
2020-05-11 14:30:00,87.44,87.66,87.43,87.59,4345.0,82.2684,82.4754,82.259,82.4095,4345.0
2020-05-11 14:35:00,87.59,87.7,87.58,87.7,3626.0,82.4095,82.513,82.4001,82.513,3626.0
2020-05-11 14:40:00,87.69,87.69,87.59,87.59,2834.0,82.5036,82.5036,82.4095,82.4095,2834.0
2020-05-11 14:45:00,87.56,87.6,87.52,87.54,2948.0,82.3813,82.4189,82.3436,82.3625,2948.0
2020-05-11 14:50:00,87.53,87.63,87.51,87.54,3546.0,82.3531,82.4471,82.3342,82.3625,3546.0
2020-05-11 14:55:00,87.54,87.59,87.48,87.59,4078.0,82.3625,82.4095,82.306,82.4095,4078.0
2020-05-11 15:00:00,87.59,87.74,87.58,87.72,4931.0,82.4095,82.5506,82.4001,82.5318,4931.0
2020-05-11 15:05:00,87.67,87.73,87.61,87.72,4037.0,82.4848,82.5412,82.4283,82.5318,4037.0
2020-05-11 15:10:00,87.67,87.68,87.6,87.6,5732.0,82.4848,82.4942,82.4189,82.4189,5732.0
2020-05-11 15:15:00,87.62,87.62,87.48,87.53,5710.0,82.4377,82.4377,82.306,82.3531,5710.0
2020-05-11 15:20:00,87.53,87.55,87.37,87.38,4414.0,82.3531,82.3719,82.2025,82.2119,4414.0
2020-05-11 15:25:00,87.35,87.41,87.28,87.36,5605.0,82.1837,82.2402,82.1178,82.1931,5605.0
2020-05-11 15:30:00,87.34,87.43,87.09,87.09,7436.0,82.1743,82.259,81.9391,81.9391,7436.0
2020-05-11 15:35:00,87.09,87.22,86.98,87.06,17194.0,81.9391,82.0614,81.8356,81.9109,17194.0
2020-05-11 15:40:00,87.05,87.05,86.82,86.95,37054.0,81.9014,81.9014,81.685,81.8074,37054.0
2020-05-11 15:45:00,86.98,87.08,86.94,87.03,11558.0,81.8356,81.9297,81.7979,81.8826,11558.0
2020-05-11 15:50:00,87.07,87.07,86.87,87.02,18576.0,81.9203,81.9203,81.7321,81.8732,18576.0
2020-05-11 15:55:00,87.02,87.05,86.81,86.81,40071.0,81.8732,81.9014,81.6756,81.6756,40071.0
2020-05-12 09:30:00,87.02,87.71,87.02,87.69,8678.0,81.8732,82.5224,81.8732,82.5036,8678.0
2020-05-12 09:35:00,87.78,87.78,87.27,87.41,5966.0,82.5883,82.5883,82.1084,82.2402,5966.0
2020-05-12 09:40:00,87.29,87.33,87.04,87.04,3269.0,82.1272,82.1649,81.892,81.892,3269.0
2020-05-12 09:45:00,86.87,86.87,86.4,86.57,4640.0,81.7321,81.7321,81.2899,81.4498,4640.0
2020-05-12 09:50:00,86.52,86.64,86.42,86.6,8281.0,81.4028,81.5157,81.3087,81.4781,8281.0
2020-05-12 09:55:00,86.64,86.85,86.56,86.83,7305.0,81.5157,81.7133,81.4404,81.6945,7305.0
2020-05-12 10:00:00,86.89,87.06,86.8,86.98,4951.0,81.7509,81.9109,81.6662,81.8356,4951.0
2020-05-12 10:05:00,86.98,87.08,86.88,87.02,2776.0,81.8356,81.9297,81.7415,81.8732,2776.0
2020-05-12 10:10:00,87.0,87.23,86.99,87.04,3921.0,81.8544,82.0708,81.845,81.892,3921.0
2020-05-12 10:15:00,87.07,87.15,86.96,87.15,6511.0,81.9203,81.9955,81.8168,81.9955,6511.0
2020-05-12 10:20:00,87.15,87.25,87.08,87.24,9917.0,81.9955,82.0896,81.9297,82.0802,9917.0
2020-05-12 10:25:00,87.28,87.28,87.15,87.21,21446.0,82.1178,82.1178,81.9955,82.052,21446.0
2020-05-12 10:30:00,87.25,87.31,87.18,87.3,6036.0,82.0896,82.1461,82.0238,82.1367,6036.0
2020-05-12 10:35:00,87.26,87.47,87.23,87.23,3095.0,82.099,82.2966,82.0708,82.0708,3095.0
2020-05-12 10:40:00,87.19,87.32,87.19,87.28,3430.0,82.0332,82.1555,82.0332,82.1178,3430.0
2020-05-12 10:45:00,87.32,87.36,87.2,87.26,5505.0,82.1555,82.1931,82.0426,82.099,5505.0
2020-05-12 10:50:00,87.24,87.41,87.2,87.41,4206.0,82.0802,82.2402,82.0426,82.2402,4206.0
2020-05-12 10:55:00,87.4,87.5,87.28,87.31,4800.0,82.2307,82.3248,82.1178,82.1461,4800.0
2020-05-12 11:00:00,87.3,87.36,87.26,87.29,9672.0,82.1367,82.1931,82.099,82.1272,9672.0
2020-05-12 11:05:00,87.34,87.5,87.28,87.47,2619.0,82.1743,82.3248,82.1178,82.2966,2619.0
2020-05-12 11:10:00,87.48,87.48,87.31,87.32,3833.0,82.306,82.306,82.1461,82.1555,3833.0
2020-05-12 11:15:00,87.33,87.39,87.27,87.39,5000.0,82.1649,82.2213,82.1084,82.2213,5000.0
2020-05-12 11:20:00,87.43,87.69,87.39,87.44,4122.0,82.259,82.5036,82.2213,82.2684,4122.0
2020-05-12 11:25:00,87.44,87.57,87.4,87.48,5559.0,82.2684,82.3907,82.2307,82.306,5559.0
2020-05-12 11:30:00,87.54,87.6,87.36,87.37,10083.0,82.3625,82.4189,82.1931,82.2025,10083.0
2020-05-12 11:35:00,87.4,87.6,87.4,87.6,14927.0,82.2307,82.4189,82.2307,82.4189,14927.0
2020-05-12 11:40:00,87.59,87.74,87.56,87.65,34611.0,82.4095,82.5506,82.3813,82.466,34611.0
2020-05-12 11:45:00,87.65,87.65,87.53,87.55,10249.0,82.466,82.466,82.3531,82.3719,10249.0
2020-05-12 11:50:00,87.51,87.52,87.32,87.32,6448.0,82.3342,82.3436,82.1555,82.1555,6448.0
2020-05-12 11:55:00,87.31,87.61,87.31,87.56,8492.0,82.1461,82.4283,82.1461,82.3813,8492.0
2020-05-12 12:00:00,87.54,87.64,87.46,87.64,4628.0,82.3625,82.4565,82.2872,82.4565,4628.0
2020-05-12 12:05:00,87.59,87.64,87.51,87.62,2600.0,82.4095,82.4565,82.3342,82.4377,2600.0
2020-05-12 12:10:00,87.59,87.63,87.51,87.63,3886.0,82.4095,82.4471,82.3342,82.4471,3886.0
2020-05-12 12:15:00,87.61,87.66,87.49,87.66,7376.0,82.4283,82.4754,82.3154,82.4754,7376.0
2020-05-12 12:20:00,87.65,87.65,87.5,87.58,6770.0,82.466,82.466,82.3248,82.4001,6770.0
2020-05-12 12:25:00,87.6,87.69,87.6,87.66,2667.0,82.4189,82.5036,82.4189,82.4754,2667.0
2020-05-12 12:30:00,87.6,87.7,87.52,87.56,4351.0,82.4189,82.513,82.3436,82.3813,4351.0
2020-05-12 12:35:00,87.55,87.67,87.53,87.64,3217.0,82.3719,82.4848,82.3531,82.4565,3217.0
2020-05-12 12:40:00,87.54,87.54,87.39,87.46,3800.0,82.3625,82.3625,82.2213,82.2872,3800.0
2020-05-12 12:45:00,87.45,87.63,87.43,87.63,6604.0,82.2778,82.4471,82.259,82.4471,6604.0
2020-05-12 12:50:00,87.62,87.68,87.5,87.62,13715.0,82.4377,82.4942,82.3248,82.4377,13715.0
2020-05-12 12:55:00,87.62,87.62,87.46,87.53,5148.0,82.4377,82.4377,82.2872,82.3531,5148.0
2020-05-12 13:00:00,87.49,87.55,87.34,87.45,18221.0,82.3154,82.3719,82.1743,82.2778,18221.0
2020-05-12 13:05:00,87.46,87.61,87.39,87.39,18663.0,82.2872,82.4283,82.2213,82.2213,18663.0
2020-05-12 13:10:00,87.32,87.32,87.24,87.28,3399.0,82.1555,82.1555,82.0802,82.1178,3399.0
2020-05-12 13:15:00,87.26,87.33,87.09,87.15,8753.0,82.099,82.1649,81.9391,81.9955,8753.0
2020-05-12 13:20:00,87.08,87.15,87.04,87.15,5857.0,81.9297,81.9955,81.892,81.9955,5857.0
2020-05-12 13:25:00,87.13,87.3,87.13,87.23,17255.0,81.9767,82.1367,81.9767,82.0708,17255.0
2020-05-12 13:30:00,87.24,87.39,87.21,87.3,16641.0,82.0802,82.2213,82.052,82.1367,16641.0
2020-05-12 13:35:00,87.28,87.37,87.23,87.37,5456.0,82.1178,82.2025,82.0708,82.2025,5456.0
2020-05-12 13:40:00,87.34,87.49,87.32,87.44,9024.0,82.1743,82.3154,82.1555,82.2684,9024.0
2020-05-12 13:45:00,87.47,87.53,87.41,87.44,13738.0,82.2966,82.3531,82.2402,82.2684,13738.0
2020-05-12 13:50:00,87.45,87.57,87.44,87.53,19509.0,82.2778,82.3907,82.2684,82.3531,19509.0
2020-05-12 13:55:00,87.53,87.65,87.49,87.65,10816.0,82.3531,82.466,82.3154,82.466,10816.0
2020-05-12 14:00:00,87.67,87.68,87.53,87.57,26106.0,82.4848,82.4942,82.3531,82.3907,26106.0
2020-05-12 14:05:00,87.58,87.65,87.46,87.48,12061.0,82.4001,82.466,82.2872,82.306,12061.0
2020-05-12 14:10:00,87.44,87.48,87.3,87.38,24149.0,82.2684,82.306,82.1367,82.2119,24149.0
2020-05-12 14:15:00,87.37,87.43,87.3,87.4,6505.0,82.2025,82.259,82.1367,82.2307,6505.0
2020-05-12 14:20:00,87.42,87.56,87.42,87.56,3077.0,82.2496,82.3813,82.2496,82.3813,3077.0
2020-05-12 14:25:00,87.51,87.57,87.38,87.41,3734.0,82.3342,82.3907,82.2119,82.2402,3734.0
2020-05-12 14:30:00,87.33,87.48,87.33,87.46,5125.0,82.1649,82.306,82.1649,82.2872,5125.0
2020-05-12 14:35:00,87.43,87.73,87.38,87.69,4223.0,82.259,82.5412,82.2119,82.5036,4223.0
2020-05-12 14:40:00,87.65,87.67,87.41,87.58,5155.0,82.466,82.4848,82.2402,82.4001,5155.0
2020-05-12 14:45:00,87.58,87.67,87.57,87.57,2700.0,82.4001,82.4848,82.3907,82.3907,2700.0
2020-05-12 14:50:00,87.6,87.81,87.6,87.81,6485.0,82.4189,82.6165,82.4189,82.6165,6485.0
2020-05-12 14:55:00,87.78,87.8,87.62,87.63,5638.0,82.5883,82.6071,82.4377,82.4471,5638.0
2020-05-12 15:00:00,87.61,87.61,87.39,87.44,6573.0,82.4283,82.4283,82.2213,82.2684,6573.0
2020-05-12 15:05:00,87.47,87.5,87.4,87.46,4469.0,82.2966,82.3248,82.2307,82.2872,4469.0
2020-05-12 15:10:00,87.45,87.45,87.3,87.32,32509.0,82.2778,82.2778,82.1367,82.1555,32509.0
2020-05-12 15:15:00,87.36,87.55,87.32,87.54,14401.0,82.1931,82.3719,82.1555,82.3625,14401.0
2020-05-12 15:20:00,87.54,87.69,87.52,87.52,16338.0,82.3625,82.5036,82.3436,82.3436,16338.0
2020-05-12 15:25:00,87.55,87.6,87.51,87.54,19307.0,82.3719,82.4189,82.3342,82.3625,19307.0
2020-05-12 15:30:00,87.51,87.63,87.4,87.56,24190.0,82.3342,82.4471,82.2307,82.3813,24190.0
2020-05-12 15:35:00,87.57,87.59,87.31,87.34,46259.0,82.3907,82.4095,82.1461,82.1743,46259.0
2020-05-12 15:40:00,87.34,87.34,86.88,86.96,16167.0,82.1743,82.1743,81.7415,81.8168,16167.0
2020-05-12 15:45:00,86.91,87.15,86.86,87.05,21716.0,81.7697,81.9955,81.7227,81.9014,21716.0
2020-05-12 15:50:00,87.02,87.22,86.95,87.12,40062.0,81.8732,82.0614,81.8074,81.9673,40062.0
2020-05-12 15:55:00,87.14,87.33,87.0,87.04,149102.0,81.9861,82.1649,81.8544,81.892,149102.0
2020-05-13 09:30:00,86.15,86.81,84.99,85.01,42290.0,81.0547,81.6756,79.9633,79.9821,42290.0
2020-05-13 09:35:00,85.46,85.71,83.77,85.71,23083.0,80.4055,80.6407,78.8154,80.6407,23083.0
2020-05-13 09:40:00,85.81,85.98,85.24,85.53,9122.0,80.7348,80.8947,80.1985,80.4713,9122.0
2020-05-13 09:45:00,85.45,85.7,85.24,85.58,6946.0,80.3961,80.6313,80.1985,80.5184,6946.0
2020-05-13 09:50:00,85.5,85.74,85.44,85.67,9931.0,80.4431,80.6689,80.3867,80.6031,9931.0
2020-05-13 09:55:00,85.66,85.82,85.56,85.7,15294.0,80.5937,80.7442,80.4996,80.6313,15294.0
2020-05-13 10:00:00,85.69,85.9,85.58,85.6,13111.0,80.6219,80.8195,80.5184,80.5372,13111.0
2020-05-13 10:05:00,85.6,85.76,85.58,85.61,5092.0,80.5372,80.6877,80.5184,80.5466,5092.0
2020-05-13 10:10:00,85.65,85.83,85.61,85.78,55197.0,80.5842,80.7536,80.5466,80.7066,55197.0
2020-05-13 10:15:00,85.76,86.09,85.66,86.08,6224.0,80.6877,80.9982,80.5937,80.9888,6224.0
2020-05-13 10:20:00,86.01,86.11,85.81,85.87,3600.0,80.923,81.017,80.7348,80.7912,3600.0
2020-05-13 10:25:00,85.91,86.5,85.89,86.42,4882.0,80.8289,81.384,80.8101,81.3087,4882.0
2020-05-13 10:30:00,86.47,86.72,86.36,86.59,4932.0,81.3557,81.591,81.2523,81.4687,4932.0
2020-05-13 10:35:00,86.55,86.65,86.27,86.27,4798.0,81.431,81.5251,81.1676,81.1676,4798.0
2020-05-13 10:40:00,86.32,86.39,86.16,86.18,2700.0,81.2146,81.2805,81.0641,81.0829,2700.0
2020-05-13 10:45:00,86.13,86.23,86.07,86.12,6307.0,81.0359,81.1299,80.9794,81.0264,6307.0
2020-05-13 10:50:00,86.07,86.32,86.06,86.32,2906.0,80.9794,81.2146,80.97,81.2146,2906.0
2020-05-13 10:55:00,86.29,86.42,86.24,86.32,5032.0,81.1864,81.3087,81.1394,81.2146,5032.0
2020-05-13 11:00:00,86.32,86.39,86.24,86.3,2783.0,81.2146,81.2805,81.1394,81.1958,2783.0
2020-05-13 11:05:00,86.33,86.46,86.23,86.3,7107.0,81.224,81.3463,81.1299,81.1958,7107.0
2020-05-13 11:10:00,86.29,86.44,86.28,86.44,2300.0,81.1864,81.3275,81.177,81.3275,2300.0
2020-05-13 11:15:00,86.46,86.46,86.29,86.3,7247.0,81.3463,81.3463,81.1864,81.1958,7247.0
2020-05-13 11:20:00,86.28,86.33,86.17,86.25,4332.0,81.177,81.224,81.0735,81.1488,4332.0
2020-05-13 11:25:00,86.16,86.33,86.12,86.33,7125.0,81.0641,81.224,81.0264,81.224,7125.0
2020-05-13 11:30:00,86.31,86.35,86.1,86.15,7481.0,81.2052,81.2428,81.0076,81.0547,7481.0
2020-05-13 11:35:00,86.13,86.13,85.8,86.09,9337.0,81.0359,81.0359,80.7254,80.9982,9337.0
2020-05-13 11:40:00,86.06,86.16,85.99,86.15,71544.0,80.97,81.0641,80.9041,81.0547,71544.0
2020-05-13 11:45:00,86.12,86.13,85.85,85.92,13826.0,81.0264,81.0359,80.7724,80.8383,13826.0
2020-05-13 11:50:00,85.97,85.99,85.71,85.72,22102.0,80.8853,80.9041,80.6407,80.6501,22102.0
2020-05-13 11:55:00,85.73,85.94,85.68,85.94,18378.0,80.6595,80.8571,80.6125,80.8571,18378.0
2020-05-13 12:00:00,85.83,86.01,85.55,85.56,8854.0,80.7536,80.923,80.4902,80.4996,8854.0
2020-05-13 12:05:00,85.49,85.6,85.3,85.48,16708.0,80.4337,80.5372,80.2549,80.4243,16708.0
2020-05-13 12:10:00,85.54,85.69,85.53,85.53,15084.0,80.4808,80.6219,80.4713,80.4713,15084.0
2020-05-13 12:15:00,85.54,85.66,85.46,85.5,19086.0,80.4808,80.5937,80.4055,80.4431,19086.0
2020-05-13 12:20:00,85.5,85.79,85.5,85.73,68143.0,80.4431,80.716,80.4431,80.6595,68143.0
2020-05-13 12:25:00,85.72,85.89,85.67,85.89,16722.0,80.6501,80.8101,80.6031,80.8101,16722.0
2020-05-13 12:30:00,85.87,85.97,85.69,85.95,13425.0,80.7912,80.8853,80.6219,80.8665,13425.0
2020-05-13 12:35:00,85.87,85.95,85.79,85.88,5723.0,80.7912,80.8665,80.716,80.8006,5723.0
2020-05-13 12:40:00,85.88,85.88,85.76,85.8,16155.0,80.8006,80.8006,80.6877,80.7254,16155.0
2020-05-13 12:45:00,85.81,85.98,85.75,85.97,10972.0,80.7348,80.8947,80.6783,80.8853,10972.0
2020-05-13 12:50:00,85.93,86.14,85.93,86.07,7672.0,80.8477,81.0453,80.8477,80.9794,7672.0
2020-05-13 12:55:00,86.05,86.05,85.87,86.02,8946.0,80.9606,80.9606,80.7912,80.9324,8946.0
2020-05-13 13:00:00,86.07,86.07,85.96,85.97,11366.0,80.9794,80.9794,80.8759,80.8853,11366.0
2020-05-13 13:05:00,85.94,86.01,85.83,86.0,13995.0,80.8571,80.923,80.7536,80.9135,13995.0
2020-05-13 13:10:00,86.0,86.12,85.93,86.04,10228.0,80.9135,81.0264,80.8477,80.9512,10228.0
2020-05-13 13:15:00,85.95,86.28,85.95,86.28,5339.0,80.8665,81.177,80.8665,81.177,5339.0
2020-05-13 13:20:00,86.25,86.25,86.01,86.01,2331.0,81.1488,81.1488,80.923,80.923,2331.0
2020-05-13 13:25:00,86.0,86.11,85.96,86.05,7424.0,80.9135,81.017,80.8759,80.9606,7424.0
2020-05-13 13:30:00,86.01,86.15,85.76,85.92,82587.0,80.923,81.0547,80.6877,80.8383,82587.0
2020-05-13 13:35:00,85.93,86.0,85.71,85.77,11599.0,80.8477,80.9135,80.6407,80.6971,11599.0
2020-05-13 13:40:00,85.81,85.9,85.57,85.86,10860.0,80.7348,80.8195,80.509,80.7818,10860.0
2020-05-13 13:45:00,85.83,85.95,85.8,85.9,6891.0,80.7536,80.8665,80.7254,80.8195,6891.0
2020-05-13 13:50:00,85.87,85.92,85.83,85.9,8514.0,80.7912,80.8383,80.7536,80.8195,8514.0
2020-05-13 13:55:00,85.88,85.9,85.76,85.84,13514.0,80.8006,80.8195,80.6877,80.763,13514.0
2020-05-13 14:00:00,85.81,85.82,85.59,85.59,5388.0,80.7348,80.7442,80.5278,80.5278,5388.0
2020-05-13 14:05:00,85.58,85.8,85.58,85.78,6661.0,80.5184,80.7254,80.5184,80.7066,6661.0
2020-05-13 14:10:00,85.78,85.96,85.75,85.89,3634.0,80.7066,80.8759,80.6783,80.8101,3634.0
2020-05-13 14:15:00,85.9,86.14,85.87,86.14,12725.0,80.8195,81.0453,80.7912,81.0453,12725.0
2020-05-13 14:20:00,86.12,86.17,86.0,86.1,6478.0,81.0264,81.0735,80.9135,81.0076,6478.0
2020-05-13 14:25:00,86.09,86.12,85.7,85.73,8664.0,80.9982,81.0264,80.6313,80.6595,8664.0
2020-05-13 14:30:00,85.69,85.75,85.48,85.55,38182.0,80.6219,80.6783,80.4243,80.4902,38182.0
2020-05-13 14:35:00,85.54,85.82,85.48,85.73,13293.0,80.4808,80.7442,80.4243,80.6595,13293.0
2020-05-13 14:40:00,85.7,85.72,85.58,85.65,2500.0,80.6313,80.6501,80.5184,80.5842,2500.0
2020-05-13 14:45:00,85.66,85.84,85.61,85.77,4539.0,80.5937,80.763,80.5466,80.6971,4539.0
2020-05-13 14:50:00,85.78,85.85,85.71,85.82,4227.0,80.7066,80.7724,80.6407,80.7442,4227.0
2020-05-13 14:55:00,85.84,85.89,85.66,85.67,4702.0,80.763,80.8101,80.5937,80.6031,4702.0
2020-05-13 15:00:00,85.68,86.05,85.67,85.95,10949.0,80.6125,80.9606,80.6031,80.8665,10949.0
2020-05-13 15:05:00,85.91,85.93,85.62,85.73,7652.0,80.8289,80.8477,80.556,80.6595,7652.0
2020-05-13 15:10:00,85.78,85.8,85.56,85.65,7786.0,80.7066,80.7254,80.4996,80.5842,7786.0
2020-05-13 15:15:00,85.6,85.69,85.38,85.51,68059.0,80.5372,80.6219,80.3302,80.4525,68059.0
2020-05-13 15:20:00,85.48,85.48,85.23,85.33,13504.0,80.4243,80.4243,80.1891,80.2832,13504.0
2020-05-13 15:25:00,85.35,85.54,85.28,85.52,15599.0,80.302,80.4808,80.2361,80.4619,15599.0
2020-05-13 15:30:00,85.5,85.81,85.42,85.77,8677.0,80.4431,80.7348,80.3678,80.6971,8677.0
2020-05-13 15:35:00,85.77,85.84,85.53,85.6,16130.0,80.6971,80.763,80.4713,80.5372,16130.0
2020-05-13 15:40:00,85.67,85.81,85.67,85.78,21612.0,80.6031,80.7348,80.6031,80.7066,21612.0
2020-05-13 15:45:00,85.78,85.9,85.67,85.89,19927.0,80.7066,80.8195,80.6031,80.8101,19927.0
2020-05-13 15:50:00,85.84,86.07,85.77,85.93,36256.0,80.763,80.9794,80.6971,80.8477,36256.0
2020-05-13 15:55:00,85.89,86.0,85.76,85.81,65406.0,80.8101,80.9135,80.6877,80.7348,65406.0
2020-05-14 09:30:00,84.8,84.8,84.44,84.53,15130.0,79.7845,79.7845,79.4458,79.5305,15130.0
2020-05-14 09:35:00,84.62,85.08,84.45,84.82,8048.0,79.6152,80.048,79.4552,79.8033,8048.0
2020-05-14 09:40:00,84.75,85.1,84.72,84.88,5833.0,79.7375,80.0668,79.7093,79.8598,5833.0
2020-05-14 09:45:00,84.78,85.08,84.77,85.02,60078.0,79.7657,80.048,79.7563,79.9915,60078.0
2020-05-14 09:50:00,84.97,85.12,84.5,84.5,13590.0,79.9445,80.0856,79.5023,79.5023,13590.0
2020-05-14 09:55:00,84.49,84.58,84.36,84.41,9130.0,79.4929,79.5775,79.3705,79.4176,9130.0
2020-05-14 10:00:00,84.45,84.45,84.05,84.45,20998.0,79.4552,79.4552,79.0789,79.4552,20998.0
2020-05-14 10:05:00,84.55,84.71,84.48,84.68,5900.0,79.5493,79.6998,79.4834,79.6716,5900.0
2020-05-14 10:10:00,84.64,84.88,84.59,84.63,10022.0,79.634,79.8598,79.5869,79.6246,10022.0
2020-05-14 10:15:00,84.62,84.82,84.47,84.48,13403.0,79.6152,79.8033,79.474,79.4834,13403.0
2020-05-14 10:20:00,84.54,84.68,84.36,84.45,21989.0,79.5399,79.6716,79.3705,79.4552,21989.0
2020-05-14 10:25:00,84.59,84.65,84.33,84.33,7110.0,79.5869,79.6434,79.3423,79.3423,7110.0
2020-05-14 10:30:00,84.26,84.5,84.23,84.46,6341.0,79.2765,79.5023,79.2482,79.4646,6341.0
2020-05-14 10:35:00,84.41,85.0,84.41,84.87,8273.0,79.4176,79.9727,79.4176,79.8504,8273.0
2020-05-14 10:40:00,84.89,85.04,84.78,84.95,5400.0,79.8692,80.0103,79.7657,79.9256,5400.0
2020-05-14 10:45:00,84.97,85.27,84.79,85.26,18815.0,79.9445,80.2267,79.7751,80.2173,18815.0
2020-05-14 10:50:00,85.12,85.31,85.1,85.2,9249.0,80.0856,80.2644,80.0668,80.1609,9249.0
2020-05-14 10:55:00,85.17,85.24,84.97,85.22,18720.0,80.1326,80.1985,79.9445,80.1797,18720.0
2020-05-14 11:00:00,85.19,85.45,85.16,85.38,11716.0,80.1515,80.3961,80.1232,80.3302,11716.0
2020-05-14 11:05:00,85.34,85.57,85.21,85.41,19017.0,80.2926,80.509,80.1703,80.3584,19017.0
2020-05-14 11:10:00,85.45,85.47,85.33,85.33,13860.0,80.3961,80.4149,80.2832,80.2832,13860.0
2020-05-14 11:15:00,85.4,85.67,85.35,85.63,12523.0,80.349,80.6031,80.302,80.5654,12523.0
2020-05-14 11:20:00,85.58,85.58,85.2,85.27,4215.0,80.5184,80.5184,80.1609,80.2267,4215.0
2020-05-14 11:25:00,85.26,85.29,85.11,85.13,7840.0,80.2173,80.2455,80.0762,80.095,7840.0
2020-05-14 11:30:00,85.15,85.45,85.15,85.34,7304.0,80.1138,80.3961,80.1138,80.2926,7304.0
2020-05-14 11:35:00,85.27,85.49,84.96,84.96,6770.0,80.2267,80.4337,79.9351,79.9351,6770.0
2020-05-14 11:40:00,84.91,85.22,84.84,85.13,8508.0,79.888,80.1797,79.8222,80.095,8508.0
2020-05-14 11:45:00,85.11,85.39,85.11,85.37,5600.0,80.0762,80.3396,80.0762,80.3208,5600.0
2020-05-14 11:50:00,85.38,85.7,85.38,85.62,9632.0,80.3302,80.6313,80.3302,80.556,9632.0
2020-05-14 11:55:00,85.49,85.53,85.27,85.27,4302.0,80.4337,80.4713,80.2267,80.2267,4302.0
2020-05-14 12:00:00,85.27,85.4,85.18,85.38,5942.0,80.2267,80.349,80.142,80.3302,5942.0
2020-05-14 12:05:00,85.38,85.43,85.28,85.43,3011.0,80.3302,80.3773,80.2361,80.3773,3011.0
2020-05-14 12:10:00,85.39,85.62,85.39,85.58,3700.0,80.3396,80.556,80.3396,80.5184,3700.0
2020-05-14 12:15:00,85.61,85.82,85.6,85.72,5130.0,80.5466,80.7442,80.5372,80.6501,5130.0
2020-05-14 12:20:00,85.64,85.91,85.64,85.85,3898.0,80.5748,80.8289,80.5748,80.7724,3898.0
2020-05-14 12:25:00,85.83,85.84,85.7,85.74,2875.0,80.7536,80.763,80.6313,80.6689,2875.0
2020-05-14 12:30:00,85.78,85.9,85.78,85.83,3184.0,80.7066,80.8195,80.7066,80.7536,3184.0
2020-05-14 12:35:00,85.87,86.07,85.8,85.94,11619.0,80.7912,80.9794,80.7254,80.8571,11619.0
2020-05-14 12:40:00,85.9,86.05,85.87,86.03,3304.0,80.8195,80.9606,80.7912,80.9418,3304.0
2020-05-14 12:45:00,86.06,86.15,86.01,86.06,5950.0,80.97,81.0547,80.923,80.97,5950.0
2020-05-14 12:50:00,86.06,86.63,86.05,86.6,4367.0,80.97,81.5063,80.9606,81.4781,4367.0
2020-05-14 12:55:00,86.63,86.72,86.53,86.56,6189.0,81.5063,81.591,81.4122,81.4404,6189.0
2020-05-14 13:00:00,86.58,86.73,86.52,86.57,9732.0,81.4592,81.6004,81.4028,81.4498,9732.0
2020-05-14 13:05:00,86.58,86.64,86.54,86.62,9341.0,81.4592,81.5157,81.4216,81.4969,9341.0
2020-05-14 13:10:00,86.65,86.67,86.49,86.55,5705.0,81.5251,81.5439,81.3746,81.431,5705.0
2020-05-14 13:15:00,86.59,86.74,86.56,86.72,7124.0,81.4687,81.6098,81.4404,81.591,7124.0
2020-05-14 13:20:00,86.8,87.02,86.77,86.97,7590.0,81.6662,81.8732,81.638,81.8262,7590.0
2020-05-14 13:25:00,86.98,87.14,86.94,87.0,5867.0,81.8356,81.9861,81.7979,81.8544,5867.0
2020-05-14 13:30:00,87.0,87.12,86.98,87.01,4950.0,81.8544,81.9673,81.8356,81.8638,4950.0
2020-05-14 13:35:00,86.99,86.99,86.84,86.94,5806.0,81.845,81.845,81.7039,81.7979,5806.0
2020-05-14 13:40:00,86.9,86.91,86.8,86.85,2900.0,81.7603,81.7697,81.6662,81.7133,2900.0
2020-05-14 13:45:00,86.87,86.91,86.83,86.83,6163.0,81.7321,81.7697,81.6945,81.6945,6163.0
2020-05-14 13:50:00,86.81,86.86,86.65,86.75,6322.0,81.6756,81.7227,81.5251,81.6192,6322.0
2020-05-14 13:55:00,86.73,86.79,86.53,86.57,6317.0,81.6004,81.6568,81.4122,81.4498,6317.0
2020-05-14 14:00:00,86.58,86.61,86.36,86.46,5797.0,81.4592,81.4875,81.2523,81.3463,5797.0
2020-05-14 14:05:00,86.43,86.55,86.34,86.55,4600.0,81.3181,81.431,81.2334,81.431,4600.0
2020-05-14 14:10:00,86.54,86.56,86.43,86.51,5866.0,81.4216,81.4404,81.3181,81.3934,5866.0
2020-05-14 14:15:00,86.56,86.67,86.48,86.65,6010.0,81.4404,81.5439,81.3652,81.5251,6010.0
2020-05-14 14:20:00,86.61,86.75,86.6,86.73,6715.0,81.4875,81.6192,81.4781,81.6004,6715.0
2020-05-14 14:25:00,86.73,86.76,86.61,86.62,4870.0,81.6004,81.6286,81.4875,81.4969,4870.0
2020-05-14 14:30:00,86.65,86.75,86.35,86.36,8098.0,81.5251,81.6192,81.2428,81.2523,8098.0
2020-05-14 14:35:00,86.38,86.38,85.89,85.89,7832.0,81.2711,81.2711,80.8101,80.8101,7832.0
2020-05-14 14:40:00,86.15,86.15,85.75,85.87,11959.0,81.0547,81.0547,80.6783,80.7912,11959.0
2020-05-14 14:45:00,85.86,85.97,85.76,85.76,7399.0,80.7818,80.8853,80.6877,80.6877,7399.0
2020-05-14 14:50:00,85.78,85.88,85.64,85.87,4800.0,80.7066,80.8006,80.5748,80.7912,4800.0
2020-05-14 14:55:00,85.88,85.99,85.75,85.78,10797.0,80.8006,80.9041,80.6783,80.7066,10797.0
2020-05-14 15:00:00,85.78,86.0,85.71,85.93,9693.0,80.7066,80.9135,80.6407,80.8477,9693.0
2020-05-14 15:05:00,85.93,86.04,85.86,85.97,42641.0,80.8477,80.9512,80.7818,80.8853,42641.0
2020-05-14 15:10:00,85.93,86.03,85.78,85.98,9865.0,80.8477,80.9418,80.7066,80.8947,9865.0
2020-05-14 15:15:00,85.99,86.09,85.89,85.93,23765.0,80.9041,80.9982,80.8101,80.8477,23765.0
2020-05-14 15:20:00,85.93,86.22,85.85,86.18,19201.0,80.8477,81.1205,80.7724,81.0829,19201.0
2020-05-14 15:25:00,86.18,86.35,86.16,86.28,17063.0,81.0829,81.2428,81.0641,81.177,17063.0
2020-05-14 15:30:00,86.3,86.38,86.02,86.02,16888.0,81.1958,81.2711,80.9324,80.9324,16888.0
2020-05-14 15:35:00,86.03,86.11,85.83,85.95,25917.0,80.9418,81.017,80.7536,80.8665,25917.0
2020-05-14 15:40:00,85.98,86.16,85.92,86.15,29996.0,80.8947,81.0641,80.8383,81.0547,29996.0
2020-05-14 15:45:00,86.18,86.37,86.13,86.33,40882.0,81.0829,81.2617,81.0359,81.224,40882.0
2020-05-14 15:50:00,86.36,86.51,86.25,86.46,54832.0,81.2523,81.3934,81.1488,81.3463,54832.0
2020-05-14 15:55:00,86.44,86.54,86.38,86.48,79589.0,81.3275,81.4216,81.2711,81.3652,79589.0
2020-05-15 09:30:00,85.56,85.74,85.2,85.36,41554.0,80.4996,80.6689,80.1609,80.3114,41554.0
2020-05-15 09:35:00,85.21,85.64,85.05,85.52,6968.0,80.1703,80.5748,80.0197,80.4619,6968.0
2020-05-15 09:40:00,85.56,85.67,85.22,85.52,5589.0,80.4996,80.6031,80.1797,80.4619,5589.0
2020-05-15 09:45:00,85.53,85.7,85.45,85.61,55727.0,80.4713,80.6313,80.3961,80.5466,55727.0
2020-05-15 09:50:00,85.81,85.93,85.75,85.92,2332.0,80.7348,80.8477,80.6783,80.8383,2332.0
2020-05-15 09:55:00,85.95,86.08,85.85,86.03,11603.0,80.8665,80.9888,80.7724,80.9418,11603.0
2020-05-15 10:00:00,86.06,86.35,85.96,86.0,12999.0,80.97,81.2428,80.8759,80.9135,12999.0
2020-05-15 10:05:00,86.0,86.29,85.99,86.28,4800.0,80.9135,81.1864,80.9041,81.177,4800.0
2020-05-15 10:10:00,86.36,86.64,86.36,86.64,7524.0,81.2523,81.5157,81.2523,81.5157,7524.0
2020-05-15 10:15:00,86.68,86.89,86.47,86.74,7208.0,81.5533,81.7509,81.3557,81.6098,7208.0
2020-05-15 10:20:00,86.78,86.98,86.76,86.85,10853.0,81.6474,81.8356,81.6286,81.7133,10853.0
2020-05-15 10:25:00,86.83,87.03,86.78,86.83,4700.0,81.6945,81.8826,81.6474,81.6945,4700.0
2020-05-15 10:30:00,86.79,86.79,86.4,86.42,6233.0,81.6568,81.6568,81.2899,81.3087,6233.0
2020-05-15 10:35:00,86.4,86.53,86.31,86.51,9621.0,81.2899,81.4122,81.2052,81.3934,9621.0
2020-05-15 10:40:00,86.52,86.62,86.38,86.41,8992.0,81.4028,81.4969,81.2711,81.2993,8992.0
2020-05-15 10:45:00,86.37,86.57,86.37,86.56,5366.0,81.2617,81.4498,81.2617,81.4404,5366.0
2020-05-15 10:50:00,86.53,86.58,86.41,86.5,6354.0,81.4122,81.4592,81.2993,81.384,6354.0
2020-05-15 10:55:00,86.53,86.54,86.36,86.48,5916.0,81.4122,81.4216,81.2523,81.3652,5916.0
2020-05-15 11:00:00,86.47,86.47,86.18,86.2,8561.0,81.3557,81.3557,81.0829,81.1017,8561.0
2020-05-15 11:05:00,86.22,86.26,86.13,86.2,8028.0,81.1205,81.1582,81.0359,81.1017,8028.0
2020-05-15 11:10:00,86.22,86.22,86.06,86.17,6578.0,81.1205,81.1205,80.97,81.0735,6578.0
2020-05-15 11:15:00,86.13,86.27,86.13,86.2,8514.0,81.0359,81.1676,81.0359,81.1017,8514.0
2020-05-15 11:20:00,86.16,86.35,86.14,86.35,5276.0,81.0641,81.2428,81.0453,81.2428,5276.0
2020-05-15 11:25:00,86.31,86.43,86.28,86.29,7771.0,81.2052,81.3181,81.177,81.1864,7771.0
2020-05-15 11:30:00,86.32,86.52,86.24,86.52,3266.0,81.2146,81.4028,81.1394,81.4028,3266.0
2020-05-15 11:35:00,86.48,86.51,86.3,86.37,8200.0,81.3652,81.3934,81.1958,81.2617,8200.0
2020-05-15 11:40:00,86.4,86.4,86.23,86.3,7698.0,81.2899,81.2899,81.1299,81.1958,7698.0
2020-05-15 11:45:00,86.26,86.26,86.1,86.2,7126.0,81.1582,81.1582,81.0076,81.1017,7126.0
2020-05-15 11:50:00,86.23,86.33,86.17,86.24,5576.0,81.1299,81.224,81.0735,81.1394,5576.0
2020-05-15 11:55:00,86.26,86.32,86.13,86.2,7464.0,81.1582,81.2146,81.0359,81.1017,7464.0
2020-05-15 12:00:00,86.17,86.32,86.1,86.29,5658.0,81.0735,81.2146,81.0076,81.1864,5658.0
2020-05-15 12:05:00,86.25,86.41,86.24,86.35,6943.0,81.1488,81.2993,81.1394,81.2428,6943.0
2020-05-15 12:10:00,86.35,86.45,86.25,86.4,19706.0,81.2428,81.3369,81.1488,81.2899,19706.0
2020-05-15 12:15:00,86.39,86.43,86.12,86.2,11647.0,81.2805,81.3181,81.0264,81.1017,11647.0
2020-05-15 12:20:00,86.23,86.52,86.22,86.44,43565.0,81.1299,81.4028,81.1205,81.3275,43565.0
2020-05-15 12:25:00,86.44,86.45,86.27,86.44,7037.0,81.3275,81.3369,81.1676,81.3275,7037.0
2020-05-15 12:30:00,86.41,86.69,86.4,86.69,3410.0,81.2993,81.5627,81.2899,81.5627,3410.0
2020-05-15 12:35:00,86.68,86.68,86.47,86.49,2366.0,81.5533,81.5533,81.3557,81.3746,2366.0
2020-05-15 12:40:00,86.39,86.55,86.39,86.42,3089.0,81.2805,81.431,81.2805,81.3087,3089.0
2020-05-15 12:45:00,86.41,86.47,86.32,86.45,6025.0,81.2993,81.3557,81.2146,81.3369,6025.0
2020-05-15 12:50:00,86.45,86.5,86.34,86.42,4473.0,81.3369,81.384,81.2334,81.3087,4473.0
2020-05-15 12:55:00,86.43,86.46,86.34,86.46,4604.0,81.3181,81.3463,81.2334,81.3463,4604.0
2020-05-15 13:00:00,86.5,86.6,86.47,86.5,2753.0,81.384,81.4781,81.3557,81.384,2753.0
2020-05-15 13:05:00,86.48,86.5,86.44,86.44,3189.0,81.3652,81.384,81.3275,81.3275,3189.0
2020-05-15 13:10:00,86.44,86.53,86.43,86.48,6532.0,81.3275,81.4122,81.3181,81.3652,6532.0
2020-05-15 13:15:00,86.48,86.48,86.32,86.46,52396.0,81.3652,81.3652,81.2146,81.3463,52396.0
2020-05-15 13:20:00,86.6,86.61,86.47,86.55,6719.0,81.4781,81.4875,81.3557,81.431,6719.0
2020-05-15 13:25:00,86.5,86.57,86.42,86.54,3977.0,81.384,81.4498,81.3087,81.4216,3977.0
2020-05-15 13:30:00,86.55,86.59,86.45,86.58,3859.0,81.431,81.4687,81.3369,81.4592,3859.0
2020-05-15 13:35:00,86.55,86.75,86.54,86.67,6607.0,81.431,81.6192,81.4216,81.5439,6607.0
2020-05-15 13:40:00,86.72,86.74,86.67,86.72,1917.0,81.591,81.6098,81.5439,81.591,1917.0
2020-05-15 13:45:00,86.76,86.76,86.59,86.67,3326.0,81.6286,81.6286,81.4687,81.5439,3326.0
2020-05-15 13:50:00,86.66,86.74,86.58,86.67,3195.0,81.5345,81.6098,81.4592,81.5439,3195.0
2020-05-15 13:55:00,86.62,86.66,86.6,86.65,2177.0,81.4969,81.5345,81.4781,81.5251,2177.0
2020-05-15 14:00:00,86.66,86.84,86.66,86.79,15081.0,81.5345,81.7039,81.5345,81.6568,15081.0
2020-05-15 14:05:00,86.75,86.81,86.72,86.76,7588.0,81.6192,81.6756,81.591,81.6286,7588.0
2020-05-15 14:10:00,86.75,86.84,86.72,86.8,6600.0,81.6192,81.7039,81.591,81.6662,6600.0
2020-05-15 14:15:00,86.82,86.87,86.72,86.79,12280.0,81.685,81.7321,81.591,81.6568,12280.0
2020-05-15 14:20:00,86.86,87.02,86.85,86.95,6239.0,81.7227,81.8732,81.7133,81.8074,6239.0
2020-05-15 14:25:00,86.91,86.97,86.81,86.95,5918.0,81.7697,81.8262,81.6756,81.8074,5918.0
2020-05-15 14:30:00,86.95,86.99,86.72,86.75,7486.0,81.8074,81.845,81.591,81.6192,7486.0
2020-05-15 14:35:00,86.76,86.76,86.58,86.61,6261.0,81.6286,81.6286,81.4592,81.4875,6261.0
2020-05-15 14:40:00,86.65,86.79,86.59,86.7,5614.0,81.5251,81.6568,81.4687,81.5721,5614.0
2020-05-15 14:45:00,86.69,86.8,86.67,86.73,6031.0,81.5627,81.6662,81.5439,81.6004,6031.0
2020-05-15 14:50:00,86.71,86.83,86.66,86.67,7233.0,81.5816,81.6945,81.5345,81.5439,7233.0
2020-05-15 14:55:00,86.71,86.71,86.35,86.4,6397.0,81.5816,81.5816,81.2428,81.2899,6397.0
2020-05-15 15:00:00,86.42,86.69,86.36,86.62,8213.0,81.3087,81.5627,81.2523,81.4969,8213.0
2020-05-15 15:05:00,86.61,86.8,86.54,86.73,10978.0,81.4875,81.6662,81.4216,81.6004,10978.0
2020-05-15 15:10:00,86.69,86.69,86.55,86.64,8899.0,81.5627,81.5627,81.431,81.5157,8899.0
2020-05-15 15:15:00,86.6,86.72,86.57,86.59,8091.0,81.4781,81.591,81.4498,81.4687,8091.0
2020-05-15 15:20:00,86.59,86.73,86.59,86.68,12688.0,81.4687,81.6004,81.4687,81.5533,12688.0
2020-05-15 15:25:00,86.66,86.87,86.66,86.73,9610.0,81.5345,81.7321,81.5345,81.6004,9610.0
2020-05-15 15:30:00,86.74,86.95,86.74,86.83,12088.0,81.6098,81.8074,81.6098,81.6945,12088.0
2020-05-15 15:35:00,86.85,86.86,86.55,86.69,15945.0,81.7133,81.7227,81.431,81.5627,15945.0
2020-05-15 15:40:00,86.74,86.93,86.72,86.88,28284.0,81.6098,81.7885,81.591,81.7415,28284.0
2020-05-15 15:45:00,86.89,87.32,86.87,87.32,48527.0,81.7509,82.1555,81.7321,82.1555,48527.0
2020-05-15 15:50:00,87.23,87.43,87.12,87.34,55298.0,82.0708,82.259,81.9673,82.1743,55298.0
2020-05-15 15:55:00,87.33,87.49,87.19,87.23,85282.0,82.1649,82.3154,82.0332,82.0708,85282.0
2020-05-18 09:30:00,90.06,90.59,89.95,89.98,21627.0,84.7334,85.2321,84.6299,84.6581,21627.0
2020-05-18 09:35:00,90.01,90.43,89.8,90.07,12233.0,84.6864,85.0815,84.4888,84.7428,12233.0
2020-05-18 09:40:00,90.05,90.33,90.0,90.0,5594.0,84.724,84.9874,84.677,84.677,5594.0
2020-05-18 09:45:00,90.2,90.52,90.15,90.24,9343.0,84.8651,85.1662,84.8181,84.9028,9343.0
2020-05-18 09:50:00,90.33,90.33,89.85,89.88,12034.0,84.9874,84.9874,84.5358,84.5641,12034.0
2020-05-18 09:55:00,89.92,90.21,89.9,90.0,6157.0,84.6017,84.8745,84.5829,84.677,6157.0
2020-05-18 10:00:00,89.94,90.11,89.84,89.84,5541.0,84.6205,84.7805,84.5264,84.5264,5541.0
2020-05-18 10:05:00,89.86,90.04,89.8,90.02,3570.0,84.5452,84.7146,84.4888,84.6958,3570.0
2020-05-18 10:10:00,89.96,89.98,89.6,89.64,4399.0,84.6393,84.6581,84.3006,84.3383,4399.0
2020-05-18 10:15:00,89.65,89.95,89.48,89.94,5724.0,84.3477,84.6299,84.1877,84.6205,5724.0
2020-05-18 10:20:00,89.93,89.93,89.75,89.82,3103.0,84.6111,84.6111,84.4418,84.5076,3103.0
2020-05-18 10:25:00,89.79,89.85,89.62,89.64,6080.0,84.4794,84.5358,84.3194,84.3383,6080.0
2020-05-18 10:30:00,89.68,89.77,89.61,89.73,4242.0,84.3759,84.4606,84.31,84.4229,4242.0
2020-05-18 10:35:00,89.73,89.78,89.61,89.75,4892.0,84.4229,84.47,84.31,84.4418,4892.0
2020-05-18 10:40:00,89.75,89.88,89.71,89.85,3502.0,84.4418,84.5641,84.4041,84.5358,3502.0
2020-05-18 10:45:00,89.84,90.11,89.84,90.09,6389.0,84.5264,84.7805,84.5264,84.7616,6389.0
2020-05-18 10:50:00,90.13,90.31,90.13,90.22,14850.0,84.7993,84.9686,84.7993,84.884,14850.0
2020-05-18 10:55:00,90.15,90.34,90.15,90.27,4654.0,84.8181,84.9969,84.8181,84.931,4654.0
2020-05-18 11:00:00,90.28,90.4,90.11,90.11,3497.0,84.9404,85.0533,84.7805,84.7805,3497.0
2020-05-18 11:05:00,90.1,90.24,90.08,90.09,3975.0,84.7711,84.9028,84.7522,84.7616,3975.0
2020-05-18 11:10:00,90.09,90.17,90.06,90.15,3351.0,84.7616,84.8369,84.7334,84.8181,3351.0
2020-05-18 11:15:00,90.13,90.33,90.13,90.33,5614.0,84.7993,84.9874,84.7993,84.9874,5614.0
2020-05-18 11:20:00,90.34,90.37,90.24,90.34,4778.0,84.9969,85.0251,84.9028,84.9969,4778.0
2020-05-18 11:25:00,90.36,90.39,90.13,90.25,4220.0,85.0157,85.0439,84.7993,84.9122,4220.0
2020-05-18 11:30:00,90.21,90.34,90.21,90.34,3777.0,84.8745,84.9969,84.8745,84.9969,3777.0
2020-05-18 11:35:00,90.34,90.55,90.34,90.43,10114.0,84.9969,85.1944,84.9969,85.0815,10114.0
2020-05-18 11:40:00,90.45,90.63,90.44,90.57,5492.0,85.1004,85.2697,85.0909,85.2133,5492.0
2020-05-18 11:45:00,90.53,90.54,90.41,90.47,4811.0,85.1756,85.185,85.0627,85.1192,4811.0
2020-05-18 11:50:00,90.5,90.58,90.33,90.41,3841.0,85.1474,85.2227,84.9874,85.0627,3841.0
2020-05-18 11:55:00,90.41,90.47,90.22,90.22,7308.0,85.0627,85.1192,84.884,84.884,7308.0
2020-05-18 12:00:00,90.21,90.27,90.12,90.12,3621.0,84.8745,84.931,84.7899,84.7899,3621.0
2020-05-18 12:05:00,90.06,90.27,90.02,90.14,5345.0,84.7334,84.931,84.6958,84.8087,5345.0
2020-05-18 12:10:00,90.15,90.18,89.99,90.01,3004.0,84.8181,84.8463,84.6676,84.6864,3004.0
2020-05-18 12:15:00,90.03,90.09,89.94,89.94,5138.0,84.7052,84.7616,84.6205,84.6205,5138.0
2020-05-18 12:20:00,89.97,90.01,89.85,89.97,10250.0,84.6487,84.6864,84.5358,84.6487,10250.0
2020-05-18 12:25:00,89.94,90.04,89.94,89.99,4300.0,84.6205,84.7146,84.6205,84.6676,4300.0
2020-05-18 12:30:00,90.01,90.07,89.95,90.02,5001.0,84.6864,84.7428,84.6299,84.6958,5001.0
2020-05-18 12:35:00,90.02,90.03,89.94,89.94,3885.0,84.6958,84.7052,84.6205,84.6205,3885.0
2020-05-18 12:40:00,89.93,89.93,89.8,89.9,2997.0,84.6111,84.6111,84.4888,84.5829,2997.0
2020-05-18 12:45:00,89.92,89.95,89.78,89.83,7615.0,84.6017,84.6299,84.47,84.517,7615.0
2020-05-18 12:50:00,89.84,90.01,89.84,89.92,5096.0,84.5264,84.6864,84.5264,84.6017,5096.0
2020-05-18 12:55:00,89.91,89.91,89.77,89.82,6689.0,84.5923,84.5923,84.4606,84.5076,6689.0
2020-05-18 13:00:00,89.86,90.07,89.86,89.99,4960.0,84.5452,84.7428,84.5452,84.6676,4960.0
2020-05-18 13:05:00,90.03,90.03,89.95,89.95,4436.0,84.7052,84.7052,84.6299,84.6299,4436.0
2020-05-18 13:10:00,89.95,89.98,89.85,89.91,2212.0,84.6299,84.6581,84.5358,84.5923,2212.0
2020-05-18 13:15:00,89.85,89.93,89.79,89.93,3597.0,84.5358,84.6111,84.4794,84.6111,3597.0
2020-05-18 13:20:00,89.95,90.02,89.83,89.97,9396.0,84.6299,84.6958,84.517,84.6487,9396.0
2020-05-18 13:25:00,89.98,90.16,89.97,90.05,5812.0,84.6581,84.8275,84.6487,84.724,5812.0
2020-05-18 13:30:00,90.08,90.15,90.03,90.11,4758.0,84.7522,84.8181,84.7052,84.7805,4758.0
2020-05-18 13:35:00,90.18,90.2,90.08,90.14,6718.0,84.8463,84.8651,84.7522,84.8087,6718.0
2020-05-18 13:40:00,90.11,90.11,89.94,90.0,4643.0,84.7805,84.7805,84.6205,84.677,4643.0
2020-05-18 13:45:00,89.96,90.14,89.96,90.1,4725.0,84.6393,84.8087,84.6393,84.7711,4725.0
2020-05-18 13:50:00,90.1,90.16,90.02,90.08,10425.0,84.7711,84.8275,84.6958,84.7522,10425.0
2020-05-18 13:55:00,90.09,90.09,89.87,89.94,7350.0,84.7616,84.7616,84.5547,84.6205,7350.0
2020-05-18 14:00:00,89.95,90.12,89.93,90.12,3336.0,84.6299,84.7899,84.6111,84.7899,3336.0
2020-05-18 14:05:00,90.11,90.14,89.94,89.94,7073.0,84.7805,84.8087,84.6205,84.6205,7073.0
2020-05-18 14:10:00,89.92,90.13,89.88,90.1,5000.0,84.6017,84.7993,84.5641,84.7711,5000.0
2020-05-18 14:15:00,90.1,90.16,90.05,90.12,5562.0,84.7711,84.8275,84.724,84.7899,5562.0
2020-05-18 14:20:00,90.14,90.29,90.14,90.26,7973.0,84.8087,84.9498,84.8087,84.9216,7973.0
2020-05-18 14:25:00,90.23,90.42,90.23,90.42,13081.0,84.8934,85.0721,84.8934,85.0721,13081.0
2020-05-18 14:30:00,90.39,90.56,90.39,90.54,3907.0,85.0439,85.2038,85.0439,85.185,3907.0
2020-05-18 14:35:00,90.58,90.63,90.55,90.59,6590.0,85.2227,85.2697,85.1944,85.2321,6590.0
2020-05-18 14:40:00,90.61,90.8,90.6,90.76,11128.0,85.2509,85.4297,85.2415,85.392,11128.0
2020-05-18 14:45:00,90.75,90.78,90.71,90.76,7713.0,85.3826,85.4108,85.345,85.392,7713.0
2020-05-18 14:50:00,90.73,90.76,90.66,90.75,8351.0,85.3638,85.392,85.2979,85.3826,8351.0
2020-05-18 14:55:00,90.75,90.87,90.74,90.82,10150.0,85.3826,85.4955,85.3732,85.4485,10150.0
2020-05-18 15:00:00,90.8,90.85,90.73,90.73,4902.0,85.4297,85.4767,85.3638,85.3638,4902.0
2020-05-18 15:05:00,90.67,90.72,90.59,90.69,6609.0,85.3073,85.3544,85.2321,85.3262,6609.0
2020-05-18 15:10:00,90.64,90.7,90.59,90.67,9317.0,85.2791,85.3356,85.2321,85.3073,9317.0
2020-05-18 15:15:00,90.7,90.73,90.51,90.51,9529.0,85.3356,85.3638,85.1568,85.1568,9529.0
2020-05-18 15:20:00,90.51,90.54,90.39,90.41,9531.0,85.1568,85.185,85.0439,85.0627,9531.0
2020-05-18 15:25:00,90.38,90.49,90.34,90.42,12217.0,85.0345,85.138,84.9969,85.0721,12217.0
2020-05-18 15:30:00,90.41,90.71,90.41,90.65,16052.0,85.0627,85.345,85.0627,85.2885,16052.0
2020-05-18 15:35:00,90.68,90.73,90.58,90.67,10039.0,85.3167,85.3638,85.2227,85.3073,10039.0
2020-05-18 15:40:00,90.69,90.83,90.67,90.77,15379.0,85.3262,85.4579,85.3073,85.4014,15379.0
2020-05-18 15:45:00,90.76,90.79,90.67,90.73,18859.0,85.392,85.4202,85.3073,85.3638,18859.0
2020-05-18 15:50:00,90.74,90.79,90.36,90.43,27627.0,85.3732,85.4202,85.0157,85.0815,27627.0
2020-05-18 15:55:00,90.45,90.5,90.11,90.31,130177.0,85.1004,85.1474,84.7805,84.9686,130177.0
2020-05-19 09:30:00,89.79,90.34,89.79,90.34,11342.0,84.4794,84.9969,84.4794,84.9969,11342.0
2020-05-19 09:35:00,90.35,90.44,90.09,90.37,13062.0,85.0063,85.0909,84.7616,85.0251,13062.0
2020-05-19 09:40:00,90.35,90.38,90.15,90.32,4550.0,85.0063,85.0345,84.8181,84.978,4550.0
2020-05-19 09:45:00,90.33,90.42,90.02,90.22,21235.0,84.9874,85.0721,84.6958,84.884,21235.0
2020-05-19 09:50:00,90.33,90.34,90.1,90.18,3115.0,84.9874,84.9969,84.7711,84.8463,3115.0
2020-05-19 09:55:00,90.22,90.37,90.21,90.34,2669.0,84.884,85.0251,84.8745,84.9969,2669.0
2020-05-19 10:00:00,90.3,90.53,90.25,90.5,7363.0,84.9592,85.1756,84.9122,85.1474,7363.0
2020-05-19 10:05:00,90.53,90.93,90.53,90.88,10161.0,85.1756,85.552,85.1756,85.5049,10161.0
2020-05-19 10:10:00,90.9,90.94,90.76,90.82,9128.0,85.5237,85.5614,85.392,85.4485,9128.0
2020-05-19 10:15:00,90.83,90.86,90.6,90.67,7122.0,85.4579,85.4861,85.2415,85.3073,7122.0
2020-05-19 10:20:00,90.71,90.83,90.59,90.59,3882.0,85.345,85.4579,85.2321,85.2321,3882.0
2020-05-19 10:25:00,90.59,90.6,90.36,90.45,4635.0,85.2321,85.2415,85.0157,85.1004,4635.0
2020-05-19 10:30:00,90.48,90.6,90.41,90.6,4456.0,85.1286,85.2415,85.0627,85.2415,4456.0
2020-05-19 10:35:00,90.63,90.66,90.48,90.53,6871.0,85.2697,85.2979,85.1286,85.1756,6871.0
2020-05-19 10:40:00,90.5,90.5,90.19,90.25,2645.0,85.1474,85.1474,84.8557,84.9122,2645.0
2020-05-19 10:45:00,90.23,90.38,90.18,90.31,6514.0,84.8934,85.0345,84.8463,84.9686,6514.0
2020-05-19 10:50:00,90.37,90.5,90.37,90.45,3658.0,85.0251,85.1474,85.0251,85.1004,3658.0
2020-05-19 10:55:00,90.4,90.44,90.26,90.36,8115.0,85.0533,85.0909,84.9216,85.0157,8115.0
2020-05-19 11:00:00,90.39,90.54,90.34,90.41,8910.0,85.0439,85.185,84.9969,85.0627,8910.0
2020-05-19 11:05:00,90.49,90.56,90.43,90.56,4023.0,85.138,85.2038,85.0815,85.2038,4023.0
2020-05-19 11:10:00,90.55,90.56,90.35,90.39,3400.0,85.1944,85.2038,85.0063,85.0439,3400.0
2020-05-19 11:15:00,90.42,90.59,90.42,90.5,6571.0,85.0721,85.2321,85.0721,85.1474,6571.0
2020-05-19 11:20:00,90.46,90.52,90.38,90.5,52141.0,85.1098,85.1662,85.0345,85.1474,52141.0
2020-05-19 11:25:00,90.5,90.71,90.39,90.71,8355.0,85.1474,85.345,85.0439,85.345,8355.0
2020-05-19 11:30:00,90.76,90.83,90.65,90.74,4554.0,85.392,85.4579,85.2885,85.3732,4554.0
2020-05-19 11:35:00,90.78,90.78,90.62,90.67,700.0,85.4108,85.4108,85.2603,85.3073,700.0
2020-05-19 11:40:00,90.62,90.72,90.53,90.53,2349.0,85.2603,85.3544,85.1756,85.1756,2349.0
2020-05-19 11:45:00,90.54,90.55,90.45,90.49,4572.0,85.185,85.1944,85.1004,85.138,4572.0
2020-05-19 11:50:00,90.5,90.62,90.46,90.59,2771.0,85.1474,85.2603,85.1098,85.2321,2771.0
2020-05-19 11:55:00,90.6,90.6,90.39,90.39,2565.0,85.2415,85.2415,85.0439,85.0439,2565.0
2020-05-19 12:00:00,90.43,90.43,90.21,90.22,2400.0,85.0815,85.0815,84.8745,84.884,2400.0
2020-05-19 12:05:00,90.25,90.26,90.04,90.05,4752.0,84.9122,84.9216,84.7146,84.724,4752.0
2020-05-19 12:10:00,90.05,90.05,89.93,90.03,7140.0,84.724,84.724,84.6111,84.7052,7140.0
2020-05-19 12:15:00,90.02,90.1,89.97,90.02,3107.0,84.6958,84.7711,84.6487,84.6958,3107.0
2020-05-19 12:20:00,90.01,90.14,89.99,90.13,3559.0,84.6864,84.8087,84.6676,84.7993,3559.0
2020-05-19 12:25:00,90.17,90.24,90.06,90.22,4336.0,84.8369,84.9028,84.7334,84.884,4336.0
2020-05-19 12:30:00,90.23,90.28,90.06,90.07,6290.0,84.8934,84.9404,84.7334,84.7428,6290.0
2020-05-19 12:35:00,90.13,90.35,90.13,90.21,11098.0,84.7993,85.0063,84.7993,84.8745,11098.0
2020-05-19 12:40:00,90.21,90.48,90.21,90.48,3734.0,84.8745,85.1286,84.8745,85.1286,3734.0
2020-05-19 12:45:00,90.46,90.68,90.45,90.63,4634.0,85.1098,85.3167,85.1004,85.2697,4634.0
2020-05-19 12:50:00,90.64,90.77,90.6,90.7,3916.0,85.2791,85.4014,85.2415,85.3356,3916.0
2020-05-19 12:55:00,90.7,90.76,90.68,90.72,2574.0,85.3356,85.392,85.3167,85.3544,2574.0
2020-05-19 13:00:00,90.69,90.73,90.63,90.64,4800.0,85.3262,85.3638,85.2697,85.2791,4800.0
2020-05-19 13:05:00,90.65,90.85,90.65,90.81,4742.0,85.2885,85.4767,85.2885,85.4391,4742.0
2020-05-19 13:10:00,90.81,90.91,90.79,90.79,1700.0,85.4391,85.5331,85.4202,85.4202,1700.0
2020-05-19 13:15:00,90.86,90.86,90.78,90.84,2477.0,85.4861,85.4861,85.4108,85.4673,2477.0
2020-05-19 13:20:00,90.84,90.95,90.84,90.93,2600.0,85.4673,85.5708,85.4673,85.552,2600.0
2020-05-19 13:25:00,90.93,91.08,90.93,90.99,6488.0,85.552,85.6931,85.552,85.6084,6488.0
2020-05-19 13:30:00,90.95,91.03,90.94,91.01,3649.0,85.5708,85.646,85.5614,85.6272,3649.0
2020-05-19 13:35:00,91.04,91.14,91.03,91.03,2742.0,85.6555,85.7495,85.646,85.646,2742.0
2020-05-19 13:40:00,91.01,91.02,90.94,91.0,3029.0,85.6272,85.6366,85.5614,85.6178,3029.0
2020-05-19 13:45:00,91.03,91.04,90.99,91.02,2933.0,85.646,85.6555,85.6084,85.6366,2933.0
2020-05-19 13:50:00,91.0,91.11,90.99,91.11,4366.0,85.6178,85.7213,85.6084,85.7213,4366.0
2020-05-19 13:55:00,91.07,91.08,91.02,91.06,3147.0,85.6837,85.6931,85.6366,85.6743,3147.0
2020-05-19 14:00:00,91.06,91.11,90.9,91.0,3699.0,85.6743,85.7213,85.5237,85.6178,3699.0
2020-05-19 14:05:00,90.98,91.16,90.98,91.15,2207.0,85.599,85.7684,85.599,85.7589,2207.0
2020-05-19 14:10:00,91.12,91.16,91.03,91.04,3849.0,85.7307,85.7684,85.646,85.6555,3849.0
2020-05-19 14:15:00,91.04,91.05,90.92,91.0,4125.0,85.6555,85.6649,85.5426,85.6178,4125.0
2020-05-19 14:20:00,90.98,91.1,90.98,91.1,5216.0,85.599,85.7119,85.599,85.7119,5216.0
2020-05-19 14:25:00,91.06,91.11,91.0,91.08,3847.0,85.6743,85.7213,85.6178,85.6931,3847.0
2020-05-19 14:30:00,91.05,91.12,90.92,90.94,5482.0,85.6649,85.7307,85.5426,85.5614,5482.0
2020-05-19 14:35:00,90.94,90.95,90.81,90.9,4543.0,85.5614,85.5708,85.4391,85.5237,4543.0
2020-05-19 14:40:00,90.9,90.94,90.81,90.94,6334.0,85.5237,85.5614,85.4391,85.5614,6334.0
2020-05-19 14:45:00,90.95,91.03,90.94,90.99,4572.0,85.5708,85.646,85.5614,85.6084,4572.0
2020-05-19 14:50:00,91.0,91.11,91.0,91.02,19588.0,85.6178,85.7213,85.6178,85.6366,19588.0
2020-05-19 14:55:00,91.0,91.0,90.3,90.38,13197.0,85.6178,85.6178,84.9592,85.0345,13197.0
2020-05-19 15:00:00,90.39,90.72,90.38,90.72,8143.0,85.0439,85.3544,85.0345,85.3544,8143.0
2020-05-19 15:05:00,90.66,90.79,90.61,90.67,10567.0,85.2979,85.4202,85.2509,85.3073,10567.0
2020-05-19 15:10:00,90.69,91.09,90.6,91.0,24605.0,85.3262,85.7025,85.2415,85.6178,24605.0
2020-05-19 15:15:00,91.07,91.1,90.95,91.03,3746.0,85.6837,85.7119,85.5708,85.646,3746.0
2020-05-19 15:20:00,90.99,91.03,90.82,90.83,7346.0,85.6084,85.646,85.4485,85.4579,7346.0
2020-05-19 15:25:00,90.85,90.97,90.79,90.91,11195.0,85.4767,85.5896,85.4202,85.5331,11195.0
2020-05-19 15:30:00,90.85,90.94,90.65,90.77,11572.0,85.4767,85.5614,85.2885,85.4014,11572.0
2020-05-19 15:35:00,90.81,90.82,90.49,90.55,13448.0,85.4391,85.4485,85.138,85.1944,13448.0
2020-05-19 15:40:00,90.54,90.66,90.49,90.53,16728.0,85.185,85.2979,85.138,85.1756,16728.0
2020-05-19 15:45:00,90.52,90.58,90.34,90.38,22440.0,85.1662,85.2227,84.9969,85.0345,22440.0
2020-05-19 15:50:00,90.32,90.5,90.26,90.27,39641.0,84.978,85.1474,84.9216,84.931,39641.0
2020-05-19 15:55:00,90.3,90.5,90.06,90.25,112252.0,84.9592,85.1474,84.7334,84.9122,112252.0
2020-05-20 09:30:00,90.91,91.28,90.74,91.03,12189.0,85.5331,85.8813,85.3732,85.646,12189.0
2020-05-20 09:35:00,91.08,91.13,90.94,91.13,3028.0,85.6931,85.7401,85.5614,85.7401,3028.0
2020-05-20 09:40:00,91.1,91.2,90.91,91.01,6194.0,85.7119,85.806,85.5331,85.6272,6194.0
2020-05-20 09:45:00,91.02,91.32,91.02,91.32,1832.0,85.6366,85.9189,85.6366,85.9189,1832.0
2020-05-20 09:50:00,91.26,91.49,91.26,91.44,4500.0,85.8624,86.0788,85.8624,86.0318,4500.0
2020-05-20 09:55:00,91.44,91.55,91.22,91.44,10097.0,86.0318,86.1353,85.8248,86.0318,10097.0
2020-05-20 10:00:00,91.52,91.59,91.4,91.41,4306.0,86.1071,86.1729,85.9942,86.0036,4306.0
2020-05-20 10:05:00,91.35,91.35,91.12,91.13,7264.0,85.9471,85.9471,85.7307,85.7401,7264.0
2020-05-20 10:10:00,91.2,91.35,91.05,91.25,6757.0,85.806,85.9471,85.6649,85.853,6757.0
2020-05-20 10:15:00,91.2,91.2,90.93,91.0,4168.0,85.806,85.806,85.552,85.6178,4168.0
2020-05-20 10:20:00,91.07,91.13,90.93,90.94,4229.0,85.6837,85.7401,85.552,85.5614,4229.0
2020-05-20 10:25:00,90.99,91.04,90.77,90.87,5239.0,85.6084,85.6555,85.4014,85.4955,5239.0
2020-05-20 10:30:00,90.91,90.97,90.87,90.9,2410.0,85.5331,85.5896,85.4955,85.5237,2410.0
2020-05-20 10:35:00,90.97,90.99,90.73,90.81,5312.0,85.5896,85.6084,85.3638,85.4391,5312.0
2020-05-20 10:40:00,90.77,90.82,90.74,90.78,2153.0,85.4014,85.4485,85.3732,85.4108,2153.0
2020-05-20 10:45:00,90.79,90.94,90.74,90.9,5312.0,85.4202,85.5614,85.3732,85.5237,5312.0
2020-05-20 10:50:00,90.91,90.99,90.75,90.79,4307.0,85.5331,85.6084,85.3826,85.4202,4307.0
2020-05-20 10:55:00,90.82,90.82,90.59,90.62,3569.0,85.4485,85.4485,85.2321,85.2603,3569.0
2020-05-20 11:00:00,90.66,90.78,90.57,90.57,5968.0,85.2979,85.4108,85.2133,85.2133,5968.0
2020-05-20 11:05:00,90.59,90.72,90.53,90.72,4134.0,85.2321,85.3544,85.1756,85.3544,4134.0
2020-05-20 11:10:00,90.67,90.77,90.63,90.76,3346.0,85.3073,85.4014,85.2697,85.392,3346.0
2020-05-20 11:15:00,90.76,90.89,90.68,90.88,5551.0,85.392,85.5143,85.3167,85.5049,5551.0
2020-05-20 11:20:00,90.89,91.03,90.88,90.95,6591.0,85.5143,85.646,85.5049,85.5708,6591.0
2020-05-20 11:25:00,90.95,91.16,90.95,91.04,4835.0,85.5708,85.7684,85.5708,85.6555,4835.0
2020-05-20 11:30:00,91.05,91.29,91.04,91.29,5583.0,85.6649,85.8907,85.6555,85.8907,5583.0
2020-05-20 11:35:00,91.22,91.29,91.14,91.14,6400.0,85.8248,85.8907,85.7495,85.7495,6400.0
2020-05-20 11:40:00,91.12,91.17,91.05,91.16,4882.0,85.7307,85.7778,85.6649,85.7684,4882.0
2020-05-20 11:45:00,91.13,91.23,91.09,91.23,2232.0,85.7401,85.8342,85.7025,85.8342,2232.0
2020-05-20 11:50:00,91.21,91.22,90.93,90.94,3637.0,85.8154,85.8248,85.552,85.5614,3637.0
2020-05-20 11:55:00,90.89,90.92,90.82,90.92,2694.0,85.5143,85.5426,85.4485,85.5426,2694.0
2020-05-20 12:00:00,90.93,91.01,90.9,90.98,5053.0,85.552,85.6272,85.5237,85.599,5053.0
2020-05-20 12:05:00,90.98,91.04,90.85,90.87,3900.0,85.599,85.6555,85.4767,85.4955,3900.0
2020-05-20 12:10:00,90.73,90.75,90.6,90.63,4461.0,85.3638,85.3826,85.2415,85.2697,4461.0
2020-05-20 12:15:00,90.64,90.64,90.43,90.46,3407.0,85.2791,85.2791,85.0815,85.1098,3407.0
2020-05-20 12:20:00,90.46,90.8,90.4,90.69,14342.0,85.1098,85.4297,85.0533,85.3262,14342.0
2020-05-20 12:25:00,90.7,90.98,90.65,90.9,13452.0,85.3356,85.599,85.2885,85.5237,13452.0
2020-05-20 12:30:00,90.91,90.93,90.83,90.92,3630.0,85.5331,85.552,85.4579,85.5426,3630.0
2020-05-20 12:35:00,90.92,90.93,90.8,90.81,1880.0,85.5426,85.552,85.4297,85.4391,1880.0
2020-05-20 12:40:00,90.81,90.89,90.77,90.81,7976.0,85.4391,85.5143,85.4014,85.4391,7976.0
2020-05-20 12:45:00,90.78,90.78,90.66,90.73,2672.0,85.4108,85.4108,85.2979,85.3638,2672.0
2020-05-20 12:50:00,90.73,90.88,90.73,90.75,4218.0,85.3638,85.5049,85.3638,85.3826,4218.0
2020-05-20 12:55:00,90.77,90.77,90.62,90.66,5114.0,85.4014,85.4014,85.2603,85.2979,5114.0
2020-05-20 13:00:00,90.7,90.87,90.69,90.76,7891.0,85.3356,85.4955,85.3262,85.392,7891.0
2020-05-20 13:05:00,90.78,90.83,90.6,90.61,6298.0,85.4108,85.4579,85.2415,85.2509,6298.0
2020-05-20 13:10:00,90.68,90.88,90.59,90.78,10595.0,85.3167,85.5049,85.2321,85.4108,10595.0
2020-05-20 13:15:00,90.77,90.79,90.69,90.73,3197.0,85.4014,85.4202,85.3262,85.3638,3197.0
2020-05-20 13:20:00,90.76,90.96,90.72,90.72,10532.0,85.392,85.5802,85.3544,85.3544,10532.0
2020-05-20 13:25:00,90.66,90.66,90.55,90.55,900.0,85.2979,85.2979,85.1944,85.1944,900.0
2020-05-20 13:30:00,90.58,90.64,90.53,90.53,5244.0,85.2227,85.2791,85.1756,85.1756,5244.0
2020-05-20 13:35:00,90.58,90.73,90.58,90.68,10046.0,85.2227,85.3638,85.2227,85.3167,10046.0
2020-05-20 13:40:00,90.69,90.9,90.67,90.9,6054.0,85.3262,85.5237,85.3073,85.5237,6054.0
2020-05-20 13:45:00,90.95,91.03,90.9,91.03,4963.0,85.5708,85.646,85.5237,85.646,4963.0
2020-05-20 13:50:00,91.01,91.01,90.93,90.96,5145.0,85.6272,85.6272,85.552,85.5802,5145.0
2020-05-20 13:55:00,90.93,90.96,90.78,90.78,2519.0,85.552,85.5802,85.4108,85.4108,2519.0
2020-05-20 14:00:00,90.82,90.82,90.59,90.62,3225.0,85.4485,85.4485,85.2321,85.2603,3225.0
2020-05-20 14:05:00,90.69,90.93,90.68,90.81,5381.0,85.3262,85.552,85.3167,85.4391,5381.0
2020-05-20 14:10:00,90.81,90.82,90.55,90.56,4354.0,85.4391,85.4485,85.1944,85.2038,4354.0
2020-05-20 14:15:00,90.61,90.63,90.53,90.59,3988.0,85.2509,85.2697,85.1756,85.2321,3988.0
2020-05-20 14:20:00,90.62,90.91,90.58,90.79,11084.0,85.2603,85.5331,85.2227,85.4202,11084.0
2020-05-20 14:25:00,90.79,90.85,90.69,90.76,7073.0,85.4202,85.4767,85.3262,85.392,7073.0
2020-05-20 14:30:00,90.75,90.88,90.75,90.82,2198.0,85.3826,85.5049,85.3826,85.4485,2198.0
2020-05-20 14:35:00,90.82,90.84,90.71,90.71,2799.0,85.4485,85.4673,85.345,85.345,2799.0
2020-05-20 14:40:00,90.69,90.74,90.64,90.7,9090.0,85.3262,85.3732,85.2791,85.3356,9090.0
2020-05-20 14:45:00,90.71,90.88,90.69,90.88,9340.0,85.345,85.5049,85.3262,85.5049,9340.0
2020-05-20 14:50:00,90.87,91.1,90.84,91.1,8336.0,85.4955,85.7119,85.4673,85.7119,8336.0
2020-05-20 14:55:00,91.04,91.07,90.96,90.98,10375.0,85.6555,85.6837,85.5802,85.599,10375.0
2020-05-20 15:00:00,90.95,90.98,90.75,90.75,3724.0,85.5708,85.599,85.3826,85.3826,3724.0
2020-05-20 15:05:00,90.75,90.75,90.61,90.61,6618.0,85.3826,85.3826,85.2509,85.2509,6618.0
2020-05-20 15:10:00,90.65,90.65,90.33,90.41,8070.0,85.2885,85.2885,84.9874,85.0627,8070.0
2020-05-20 15:15:00,90.37,90.47,90.26,90.4,8828.0,85.0251,85.1192,84.9216,85.0533,8828.0
2020-05-20 15:20:00,90.41,90.76,90.41,90.74,15633.0,85.0627,85.392,85.0627,85.3732,15633.0
2020-05-20 15:25:00,90.75,90.75,90.01,90.53,68513.0,85.3826,85.3826,84.6864,85.1756,68513.0
2020-05-20 15:30:00,90.49,90.54,90.23,90.26,15376.0,85.138,85.185,84.8934,84.9216,15376.0
2020-05-20 15:35:00,90.25,90.49,90.2,90.43,14827.0,84.9122,85.138,84.8651,85.0815,14827.0
2020-05-20 15:40:00,90.37,90.77,90.35,90.67,18910.0,85.0251,85.4014,85.0063,85.3073,18910.0
2020-05-20 15:45:00,90.65,90.68,90.26,90.45,15901.0,85.2885,85.3167,84.9216,85.1004,15901.0
2020-05-20 15:50:00,90.41,90.53,90.25,90.42,32789.0,85.0627,85.1756,84.9122,85.0721,32789.0
2020-05-20 15:55:00,90.42,91.0,90.31,90.68,138186.0,85.0721,85.6178,84.9686,85.3167,138186.0
2020-05-21 09:30:00,90.14,90.14,89.99,90.13,9662.0,84.8087,84.8087,84.6676,84.7993,9662.0
2020-05-21 09:35:00,89.99,90.21,89.67,90.21,3583.0,84.6676,84.8745,84.3665,84.8745,3583.0
2020-05-21 09:40:00,90.14,90.37,90.04,90.17,4770.0,84.8087,85.0251,84.7146,84.8369,4770.0
2020-05-21 09:45:00,90.23,90.5,90.13,90.42,33296.0,84.8934,85.1474,84.7993,85.0721,33296.0
2020-05-21 09:50:00,90.42,90.45,90.16,90.41,11268.0,85.0721,85.1004,84.8275,85.0627,11268.0
2020-05-21 09:55:00,90.36,90.74,90.22,90.74,27443.0,85.0157,85.3732,84.884,85.3732,27443.0
2020-05-21 10:00:00,90.73,90.86,90.59,90.59,6331.0,85.3638,85.4861,85.2321,85.2321,6331.0
2020-05-21 10:05:00,90.59,90.68,90.44,90.57,8626.0,85.2321,85.3167,85.0909,85.2133,8626.0
2020-05-21 10:10:00,90.49,90.73,90.49,90.62,4258.0,85.138,85.3638,85.138,85.2603,4258.0
2020-05-21 10:15:00,90.7,90.72,90.54,90.56,9232.0,85.3356,85.3544,85.185,85.2038,9232.0
2020-05-21 10:20:00,90.61,90.74,90.53,90.68,5349.0,85.2509,85.3732,85.1756,85.3167,5349.0
2020-05-21 10:25:00,90.65,90.77,90.5,90.5,6592.0,85.2885,85.4014,85.1474,85.1474,6592.0
2020-05-21 10:30:00,90.47,90.73,90.4,90.64,31233.0,85.1192,85.3638,85.0533,85.2791,31233.0
2020-05-21 10:35:00,90.58,90.68,90.39,90.52,4033.0,85.2227,85.3167,85.0439,85.1662,4033.0
2020-05-21 10:40:00,90.53,90.53,90.38,90.53,7634.0,85.1756,85.1756,85.0345,85.1756,7634.0
2020-05-21 10:45:00,90.49,90.62,90.38,90.39,20734.0,85.138,85.2603,85.0345,85.0439,20734.0
2020-05-21 10:50:00,90.4,90.4,90.19,90.22,5000.0,85.0533,85.0533,84.8557,84.884,5000.0
2020-05-21 10:55:00,90.19,90.5,90.19,90.4,2127.0,84.8557,85.1474,84.8557,85.0533,2127.0
2020-05-21 11:00:00,90.28,90.32,90.15,90.18,2780.0,84.9404,84.978,84.8181,84.8463,2780.0
2020-05-21 11:05:00,90.14,90.15,90.07,90.12,2734.0,84.8087,84.8181,84.7428,84.7899,2734.0
2020-05-21 11:10:00,90.08,90.17,90.05,90.12,2917.0,84.7522,84.8369,84.724,84.7899,2917.0
2020-05-21 11:15:00,90.03,90.04,89.8,89.84,11934.0,84.7052,84.7146,84.4888,84.5264,11934.0
2020-05-21 11:20:00,89.83,90.08,89.83,89.94,11002.0,84.517,84.7522,84.517,84.6205,11002.0
2020-05-21 11:25:00,89.86,90.07,89.86,89.91,4513.0,84.5452,84.7428,84.5452,84.5923,4513.0
2020-05-21 11:30:00,89.96,90.23,89.96,90.14,2648.0,84.6393,84.8934,84.6393,84.8087,2648.0
2020-05-21 11:35:00,90.14,90.19,90.13,90.15,3630.0,84.8087,84.8557,84.7993,84.8181,3630.0
2020-05-21 11:40:00,90.17,90.23,90.1,90.23,2551.0,84.8369,84.8934,84.7711,84.8934,2551.0
2020-05-21 11:45:00,90.26,90.26,90.18,90.18,4179.0,84.9216,84.9216,84.8463,84.8463,4179.0
2020-05-21 11:50:00,90.24,90.41,90.23,90.4,5656.0,84.9028,85.0627,84.8934,85.0533,5656.0
2020-05-21 11:55:00,90.41,90.42,90.35,90.42,3983.0,85.0627,85.0721,85.0063,85.0721,3983.0
2020-05-21 12:00:00,90.4,90.56,90.39,90.42,4242.0,85.0533,85.2038,85.0439,85.0721,4242.0
2020-05-21 12:05:00,90.37,90.4,90.28,90.29,3580.0,85.0251,85.0533,84.9404,84.9498,3580.0
2020-05-21 12:10:00,90.25,90.3,90.18,90.29,2770.0,84.9122,84.9592,84.8463,84.9498,2770.0
2020-05-21 12:15:00,90.31,90.53,90.3,90.47,7000.0,84.9686,85.1756,84.9592,85.1192,7000.0
2020-05-21 12:20:00,90.54,90.59,90.46,90.51,4938.0,85.185,85.2321,85.1098,85.1568,4938.0
2020-05-21 12:25:00,90.55,90.68,90.5,90.5,1703.0,85.1944,85.3167,85.1474,85.1474,1703.0
2020-05-21 12:30:00,90.48,90.55,90.44,90.44,8918.0,85.1286,85.1944,85.0909,85.0909,8918.0
2020-05-21 12:35:00,90.41,90.44,90.0,90.05,3753.0,85.0627,85.0909,84.677,84.724,3753.0
2020-05-21 12:40:00,90.08,90.4,90.08,90.4,3450.0,84.7522,85.0533,84.7522,85.0533,3450.0
2020-05-21 12:45:00,90.37,90.49,90.36,90.44,7485.0,85.0251,85.138,85.0157,85.0909,7485.0
2020-05-21 12:50:00,90.46,90.56,90.45,90.49,8882.0,85.1098,85.2038,85.1004,85.138,8882.0
2020-05-21 12:55:00,90.47,90.49,90.4,90.42,3946.0,85.1192,85.138,85.0533,85.0721,3946.0
2020-05-21 13:00:00,90.43,90.74,90.41,90.67,10831.0,85.0815,85.3732,85.0627,85.3073,10831.0
2020-05-21 13:05:00,90.62,90.73,90.57,90.57,3090.0,85.2603,85.3638,85.2133,85.2133,3090.0
2020-05-21 13:10:00,90.64,90.71,90.54,90.54,2292.0,85.2791,85.345,85.185,85.185,2292.0
2020-05-21 13:15:00,90.59,90.76,90.57,90.68,2364.0,85.2321,85.392,85.2133,85.3167,2364.0
2020-05-21 13:20:00,90.67,90.67,90.58,90.61,1722.0,85.3073,85.3073,85.2227,85.2509,1722.0
2020-05-21 13:25:00,90.61,90.61,90.54,90.54,3747.0,85.2509,85.2509,85.185,85.185,3747.0
2020-05-21 13:30:00,90.5,90.62,90.5,90.62,1600.0,85.1474,85.2603,85.1474,85.2603,1600.0
2020-05-21 13:35:00,90.61,90.62,90.45,90.45,2363.0,85.2509,85.2603,85.1004,85.1004,2363.0
2020-05-21 13:40:00,90.51,90.54,90.44,90.49,4832.0,85.1568,85.185,85.0909,85.138,4832.0
2020-05-21 13:45:00,90.45,90.61,90.44,90.58,1400.0,85.1004,85.2509,85.0909,85.2227,1400.0
2020-05-21 13:50:00,90.6,90.66,90.53,90.59,2420.0,85.2415,85.2979,85.1756,85.2321,2420.0
2020-05-21 13:55:00,90.58,90.64,90.54,90.62,1750.0,85.2227,85.2791,85.185,85.2603,1750.0
2020-05-21 14:00:00,90.55,90.64,90.47,90.59,6057.0,85.1944,85.2791,85.1192,85.2321,6057.0
2020-05-21 14:05:00,90.56,90.56,90.5,90.52,2226.0,85.2038,85.2038,85.1474,85.1662,2226.0
2020-05-21 14:10:00,90.59,90.71,90.54,90.71,2255.0,85.2321,85.345,85.185,85.345,2255.0
2020-05-21 14:15:00,90.77,90.77,90.67,90.7,6171.0,85.4014,85.4014,85.3073,85.3356,6171.0
2020-05-21 14:20:00,90.74,91.08,90.71,91.08,11248.0,85.3732,85.6931,85.345,85.6931,11248.0
2020-05-21 14:25:00,91.02,91.05,90.97,90.98,4887.0,85.6366,85.6649,85.5896,85.599,4887.0
2020-05-21 14:30:00,91.01,91.06,90.97,91.02,6848.0,85.6272,85.6743,85.5896,85.6366,6848.0
2020-05-21 14:35:00,91.0,91.08,90.84,91.05,11932.0,85.6178,85.6931,85.4673,85.6649,11932.0
2020-05-21 14:40:00,91.07,91.18,91.0,91.04,9141.0,85.6837,85.7872,85.6178,85.6555,9141.0
2020-05-21 14:45:00,91.0,91.07,90.99,91.01,8095.0,85.6178,85.6837,85.6084,85.6272,8095.0
2020-05-21 14:50:00,91.02,91.09,90.98,91.09,8121.0,85.6366,85.7025,85.599,85.7025,8121.0
2020-05-21 14:55:00,91.1,91.15,90.94,90.94,6573.0,85.7119,85.7589,85.5614,85.5614,6573.0
2020-05-21 15:00:00,90.95,91.09,90.84,90.98,12265.0,85.5708,85.7025,85.4673,85.599,12265.0
2020-05-21 15:05:00,90.97,91.08,90.91,90.99,11827.0,85.5896,85.6931,85.5331,85.6084,11827.0
2020-05-21 15:10:00,90.99,91.11,90.98,91.11,9100.0,85.6084,85.7213,85.599,85.7213,9100.0
2020-05-21 15:15:00,91.12,91.22,91.08,91.14,5786.0,85.7307,85.8248,85.6931,85.7495,5786.0
2020-05-21 15:20:00,91.15,91.17,91.05,91.06,5082.0,85.7589,85.7778,85.6649,85.6743,5082.0
2020-05-21 15:25:00,91.1,91.12,90.87,90.89,9521.0,85.7119,85.7307,85.4955,85.5143,9521.0
2020-05-21 15:30:00,90.9,90.99,90.83,90.9,16283.0,85.5237,85.6084,85.4579,85.5237,16283.0
2020-05-21 15:35:00,90.89,90.93,90.83,90.89,15645.0,85.5143,85.552,85.4579,85.5143,15645.0
2020-05-21 15:40:00,90.91,90.91,90.75,90.84,12585.0,85.5331,85.5331,85.3826,85.4673,12585.0
2020-05-21 15:45:00,90.87,91.07,90.82,90.96,21479.0,85.4955,85.6837,85.4485,85.5802,21479.0
2020-05-21 15:50:00,91.01,91.13,90.65,90.76,30756.0,85.6272,85.7401,85.2885,85.392,30756.0
2020-05-21 15:55:00,90.74,91.02,90.62,91.0,90238.0,85.3732,85.6366,85.2603,85.6178,90238.0
2020-05-22 09:30:00,90.96,91.18,90.66,90.91,7702.0,85.5802,85.7872,85.2979,85.5331,7702.0
2020-05-22 09:35:00,90.9,90.9,90.38,90.54,1900.0,85.5237,85.5237,85.0345,85.185,1900.0
2020-05-22 09:40:00,90.54,90.85,90.43,90.85,13241.0,85.185,85.4767,85.0815,85.4767,13241.0
2020-05-22 09:45:00,90.83,90.95,90.72,90.85,5246.0,85.4579,85.5708,85.3544,85.4767,5246.0
2020-05-22 09:50:00,90.83,90.83,90.6,90.72,10826.0,85.4579,85.4579,85.2415,85.3544,10826.0
2020-05-22 09:55:00,90.79,90.85,90.43,90.55,3300.0,85.4202,85.4767,85.0815,85.1944,3300.0
2020-05-22 10:00:00,90.5,90.56,90.34,90.45,3005.0,85.1474,85.2038,84.9969,85.1004,3005.0
2020-05-22 10:05:00,90.44,90.5,90.33,90.5,6423.0,85.0909,85.1474,84.9874,85.1474,6423.0
2020-05-22 10:10:00,90.51,90.61,90.47,90.48,2100.0,85.1568,85.2509,85.1192,85.1286,2100.0
2020-05-22 10:15:00,90.37,90.55,90.37,90.46,7650.0,85.0251,85.1944,85.0251,85.1098,7650.0
2020-05-22 10:20:00,90.47,90.65,90.47,90.59,1700.0,85.1192,85.2885,85.1192,85.2321,1700.0
2020-05-22 10:25:00,90.48,90.62,90.45,90.61,3200.0,85.1286,85.2603,85.1004,85.2509,3200.0
2020-05-22 10:30:00,90.64,90.75,90.26,90.63,73073.0,85.2791,85.3826,84.9216,85.2697,73073.0
2020-05-22 10:35:00,90.62,90.63,90.48,90.54,4615.0,85.2603,85.2697,85.1286,85.185,4615.0
2020-05-22 10:40:00,90.56,90.56,90.16,90.4,8822.0,85.2038,85.2038,84.8275,85.0533,8822.0
2020-05-22 10:45:00,90.37,90.5,90.2,90.2,7115.0,85.0251,85.1474,84.8651,84.8651,7115.0
2020-05-22 10:50:00,90.15,90.27,90.11,90.18,2517.0,84.8181,84.931,84.7805,84.8463,2517.0
2020-05-22 10:55:00,90.15,90.15,89.94,89.94,1700.0,84.8181,84.8181,84.6205,84.6205,1700.0
2020-05-22 11:00:00,89.91,90.21,89.89,90.21,10759.0,84.5923,84.8745,84.5735,84.8745,10759.0
2020-05-22 11:05:00,90.21,90.25,90.08,90.25,3831.0,84.8745,84.9122,84.7522,84.9122,3831.0
2020-05-22 11:10:00,90.18,90.18,90.1,90.13,2370.0,84.8463,84.8463,84.7711,84.7993,2370.0
2020-05-22 11:15:00,90.14,90.53,90.11,90.53,12919.0,84.8087,85.1756,84.7805,85.1756,12919.0
2020-05-22 11:20:00,90.56,90.73,90.5,90.5,5701.0,85.2038,85.3638,85.1474,85.1474,5701.0
2020-05-22 11:25:00,90.49,90.54,90.4,90.46,5061.0,85.138,85.185,85.0533,85.1098,5061.0
2020-05-22 11:30:00,90.47,90.58,90.47,90.55,4026.0,85.1192,85.2227,85.1192,85.1944,4026.0
2020-05-22 11:35:00,90.55,90.59,90.49,90.5,2960.0,85.1944,85.2321,85.138,85.1474,2960.0
2020-05-22 11:40:00,90.49,90.6,90.48,90.55,8582.0,85.138,85.2415,85.1286,85.1944,8582.0
2020-05-22 11:45:00,90.56,90.57,90.46,90.56,9375.0,85.2038,85.2133,85.1098,85.2038,9375.0
2020-05-22 11:50:00,90.55,90.61,90.49,90.61,1697.0,85.1944,85.2509,85.138,85.2509,1697.0
2020-05-22 11:55:00,90.59,90.6,90.39,90.53,4695.0,85.2321,85.2415,85.0439,85.1756,4695.0
2020-05-22 12:00:00,90.57,90.68,90.56,90.6,2100.0,85.2133,85.3167,85.2038,85.2415,2100.0
2020-05-22 12:05:00,90.62,90.62,90.57,90.59,2500.0,85.2603,85.2603,85.2133,85.2321,2500.0
2020-05-22 12:10:00,90.58,90.62,90.44,90.44,4010.0,85.2227,85.2603,85.0909,85.0909,4010.0
2020-05-22 12:15:00,90.45,90.49,90.41,90.49,2282.0,85.1004,85.138,85.0627,85.138,2282.0
2020-05-22 12:20:00,90.52,90.55,90.46,90.51,3631.0,85.1662,85.1944,85.1098,85.1568,3631.0
2020-05-22 12:25:00,90.51,90.53,90.43,90.45,3231.0,85.1568,85.1756,85.0815,85.1004,3231.0
2020-05-22 12:30:00,90.47,90.51,90.46,90.5,2410.0,85.1192,85.1568,85.1098,85.1474,2410.0
2020-05-22 12:35:00,90.49,90.71,90.49,90.6,5377.0,85.138,85.345,85.138,85.2415,5377.0
2020-05-22 12:40:00,90.62,90.63,90.52,90.59,4813.0,85.2603,85.2697,85.1662,85.2321,4813.0
2020-05-22 12:45:00,90.59,90.59,90.35,90.38,5599.0,85.2321,85.2321,85.0063,85.0345,5599.0
2020-05-22 12:50:00,90.38,90.41,90.31,90.37,8751.0,85.0345,85.0627,84.9686,85.0251,8751.0
2020-05-22 12:55:00,90.36,90.47,90.26,90.26,5780.0,85.0157,85.1192,84.9216,84.9216,5780.0
2020-05-22 13:00:00,90.3,90.3,90.08,90.08,4902.0,84.9592,84.9592,84.7522,84.7522,4902.0
2020-05-22 13:05:00,90.11,90.26,89.98,89.98,6977.0,84.7805,84.9216,84.6581,84.6581,6977.0
2020-05-22 13:10:00,90.05,90.16,90.01,90.06,4200.0,84.724,84.8275,84.6864,84.7334,4200.0
2020-05-22 13:15:00,90.03,90.25,89.97,90.18,7998.0,84.7052,84.9122,84.6487,84.8463,7998.0
2020-05-22 13:20:00,90.15,90.15,90.04,90.06,3920.0,84.8181,84.8181,84.7146,84.7334,3920.0
2020-05-22 13:25:00,90.05,90.08,90.01,90.08,3651.0,84.724,84.7522,84.6864,84.7522,3651.0
2020-05-22 13:30:00,90.08,90.24,90.08,90.11,14904.0,84.7522,84.9028,84.7522,84.7805,14904.0
2020-05-22 13:35:00,90.1,90.34,90.1,90.31,4495.0,84.7711,84.9969,84.7711,84.9686,4495.0
2020-05-22 13:40:00,90.29,90.34,90.25,90.31,2027.0,84.9498,84.9969,84.9122,84.9686,2027.0
2020-05-22 13:45:00,90.29,90.29,90.22,90.22,2859.0,84.9498,84.9498,84.884,84.884,2859.0
2020-05-22 13:50:00,90.23,90.24,90.11,90.15,5550.0,84.8934,84.9028,84.7805,84.8181,5550.0
2020-05-22 13:55:00,90.17,90.28,90.17,90.24,4417.0,84.8369,84.9404,84.8369,84.9028,4417.0
2020-05-22 14:00:00,90.26,90.45,90.26,90.36,3815.0,84.9216,85.1004,84.9216,85.0157,3815.0
2020-05-22 14:05:00,90.41,90.54,90.39,90.49,2101.0,85.0627,85.185,85.0439,85.138,2101.0
2020-05-22 14:10:00,90.52,90.52,90.46,90.5,1652.0,85.1662,85.1662,85.1098,85.1474,1652.0
2020-05-22 14:15:00,90.52,90.54,90.42,90.42,2000.0,85.1662,85.185,85.0721,85.0721,2000.0
2020-05-22 14:20:00,90.46,90.51,90.46,90.46,3816.0,85.1098,85.1568,85.1098,85.1098,3816.0
2020-05-22 14:25:00,90.47,90.54,90.47,90.49,1717.0,85.1192,85.185,85.1192,85.138,1717.0
2020-05-22 14:30:00,90.53,90.64,90.53,90.62,3531.0,85.1756,85.2791,85.1756,85.2603,3531.0
2020-05-22 14:35:00,90.59,90.65,90.58,90.65,2261.0,85.2321,85.2885,85.2227,85.2885,2261.0
2020-05-22 14:40:00,90.66,90.69,90.52,90.56,4481.0,85.2979,85.3262,85.1662,85.2038,4481.0
2020-05-22 14:45:00,90.59,90.59,90.46,90.46,2099.0,85.2321,85.2321,85.1098,85.1098,2099.0
2020-05-22 14:50:00,90.48,90.6,90.44,90.6,7944.0,85.1286,85.2415,85.0909,85.2415,7944.0
2020-05-22 14:55:00,90.61,90.66,90.55,90.64,3311.0,85.2509,85.2979,85.1944,85.2791,3311.0
2020-05-22 15:00:00,90.62,90.73,90.58,90.73,4225.0,85.2603,85.3638,85.2227,85.3638,4225.0
2020-05-22 15:05:00,90.72,90.88,90.71,90.87,5627.0,85.3544,85.5049,85.345,85.4955,5627.0
2020-05-22 15:10:00,90.89,90.91,90.8,90.82,3769.0,85.5143,85.5331,85.4297,85.4485,3769.0
2020-05-22 15:15:00,90.82,90.94,90.75,90.88,11280.0,85.4485,85.5614,85.3826,85.5049,11280.0
2020-05-22 15:20:00,90.9,90.94,90.79,90.84,8884.0,85.5237,85.5614,85.4202,85.4673,8884.0
2020-05-22 15:25:00,90.88,90.95,90.79,90.95,9987.0,85.5049,85.5708,85.4202,85.5708,9987.0
2020-05-22 15:30:00,90.95,91.13,90.92,91.0,36965.0,85.5708,85.7401,85.5426,85.6178,36965.0
2020-05-22 15:35:00,90.98,91.03,90.95,90.99,8981.0,85.599,85.646,85.5708,85.6084,8981.0
2020-05-22 15:40:00,90.99,91.02,90.95,90.96,24289.0,85.6084,85.6366,85.5708,85.5802,24289.0
2020-05-22 15:45:00,90.98,91.04,90.93,90.98,11738.0,85.599,85.6555,85.552,85.599,11738.0
2020-05-22 15:50:00,90.98,90.99,90.9,90.92,19639.0,85.599,85.6084,85.5237,85.5426,19639.0
2020-05-22 15:55:00,90.91,91.12,90.81,91.1,90597.0,85.5331,85.7307,85.4391,85.7119,90597.0
2020-05-26 09:30:00,92.69,93.41,91.62,92.2,42059.0,87.2079,87.8853,86.2012,86.7468,42059.0
2020-05-26 09:35:00,92.3,92.75,92.3,92.64,23223.0,86.8409,87.2643,86.8409,87.1608,23223.0
2020-05-26 09:40:00,92.57,93.12,92.47,93.04,13702.0,87.095,87.6124,87.0009,87.5372,13702.0
2020-05-26 09:45:00,93.0,93.21,92.94,93.21,3151.0,87.4995,87.6971,87.4431,87.6971,3151.0
2020-05-26 09:50:00,93.1,93.1,92.75,92.81,11630.0,87.5936,87.5936,87.2643,87.3208,11630.0
2020-05-26 09:55:00,92.88,93.0,92.44,92.46,7344.0,87.3866,87.4995,86.9727,86.9915,7344.0
2020-05-26 10:00:00,92.51,92.63,92.27,92.57,22638.0,87.0385,87.1514,86.8127,87.095,22638.0
2020-05-26 10:05:00,92.57,92.59,92.3,92.31,8423.0,87.095,87.1138,86.8409,86.8503,8423.0
2020-05-26 10:10:00,92.27,92.72,92.25,92.58,20916.0,86.8127,87.2361,86.7939,87.1044,20916.0
2020-05-26 10:15:00,92.58,92.92,92.5,92.56,31779.0,87.1044,87.4243,87.0291,87.0856,31779.0
2020-05-26 10:20:00,92.58,92.72,92.4,92.69,12354.0,87.1044,87.2361,86.935,87.2079,12354.0
2020-05-26 10:25:00,92.68,92.84,92.65,92.83,3705.0,87.1985,87.349,87.1702,87.3396,3705.0
2020-05-26 10:30:00,92.86,92.92,92.69,92.77,14540.0,87.3678,87.4243,87.2079,87.2831,14540.0
2020-05-26 10:35:00,92.75,92.8,92.47,92.52,3250.0,87.2643,87.3114,87.0009,87.0479,3250.0
2020-05-26 10:40:00,92.5,92.77,92.47,92.6,13519.0,87.0291,87.2831,87.0009,87.1232,13519.0
2020-05-26 10:45:00,92.56,92.69,92.4,92.56,14175.0,87.0856,87.2079,86.935,87.0856,14175.0
2020-05-26 10:50:00,92.64,92.79,92.62,92.68,1760.0,87.1608,87.302,87.142,87.1985,1760.0
2020-05-26 10:55:00,92.72,92.81,92.61,92.81,7209.0,87.2361,87.3208,87.1326,87.3208,7209.0
2020-05-26 11:00:00,92.85,93.03,92.83,93.03,3210.0,87.3584,87.5278,87.3396,87.5278,3210.0
2020-05-26 11:05:00,92.98,93.05,92.87,92.91,9259.0,87.4807,87.5466,87.3772,87.4149,9259.0
2020-05-26 11:10:00,92.82,92.86,92.78,92.86,2147.0,87.3302,87.3678,87.2925,87.3678,2147.0
2020-05-26 11:15:00,92.91,93.0,92.74,93.0,14314.0,87.4149,87.4995,87.2549,87.4995,14314.0
2020-05-26 11:20:00,92.93,92.96,92.74,92.76,3472.0,87.4337,87.4619,87.2549,87.2737,3472.0
2020-05-26 11:25:00,92.76,92.77,92.5,92.65,4354.0,87.2737,87.2831,87.0291,87.1702,4354.0
2020-05-26 11:30:00,92.69,92.7,92.55,92.67,1403.0,87.2079,87.2173,87.0761,87.189,1403.0
2020-05-26 11:35:00,92.52,92.58,92.45,92.54,1700.0,87.0479,87.1044,86.9821,87.0667,1700.0
2020-05-26 11:40:00,92.48,92.49,92.38,92.41,2946.0,87.0103,87.0197,86.9162,86.9444,2946.0
2020-05-26 11:45:00,92.37,92.49,92.36,92.43,3744.0,86.9068,87.0197,86.8974,86.9632,3744.0
2020-05-26 11:50:00,92.47,92.65,92.45,92.57,9201.0,87.0009,87.1702,86.9821,87.095,9201.0
2020-05-26 11:55:00,92.51,92.51,92.39,92.45,2566.0,87.0385,87.0385,86.9256,86.9821,2566.0
2020-05-26 12:00:00,92.45,92.48,92.4,92.4,3835.0,86.9821,87.0103,86.935,86.935,3835.0
2020-05-26 12:05:00,92.41,92.44,92.36,92.44,5551.0,86.9444,86.9727,86.8974,86.9727,5551.0
2020-05-26 12:10:00,92.43,92.61,92.42,92.61,2264.0,86.9632,87.1326,86.9538,87.1326,2264.0
2020-05-26 12:15:00,92.56,92.89,92.56,92.74,31502.0,87.0856,87.396,87.0856,87.2549,31502.0
2020-05-26 12:20:00,92.69,92.74,92.46,92.62,11905.0,87.2079,87.2549,86.9915,87.142,11905.0
2020-05-26 12:25:00,92.64,92.65,92.52,92.52,3766.0,87.1608,87.1702,87.0479,87.0479,3766.0
2020-05-26 12:30:00,92.52,92.73,92.46,92.55,31978.0,87.0479,87.2455,86.9915,87.0761,31978.0
2020-05-26 12:35:00,92.59,92.7,92.55,92.7,7092.0,87.1138,87.2173,87.0761,87.2173,7092.0
2020-05-26 12:40:00,92.73,92.91,92.73,92.75,18634.0,87.2455,87.4149,87.2455,87.2643,18634.0
2020-05-26 12:45:00,92.71,92.76,92.61,92.7,6059.0,87.2267,87.2737,87.1326,87.2173,6059.0
2020-05-26 12:50:00,92.66,92.7,92.59,92.62,9015.0,87.1796,87.2173,87.1138,87.142,9015.0
2020-05-26 12:55:00,92.64,92.89,92.64,92.82,7905.0,87.1608,87.396,87.1608,87.3302,7905.0
2020-05-26 13:00:00,92.78,93.0,92.78,93.0,3501.0,87.2925,87.4995,87.2925,87.4995,3501.0
2020-05-26 13:05:00,92.93,93.14,92.9,93.02,6752.0,87.4337,87.6313,87.4054,87.5183,6752.0
2020-05-26 13:10:00,93.06,93.38,93.06,93.32,4683.0,87.556,87.8571,87.556,87.8006,4683.0
2020-05-26 13:15:00,93.28,93.41,93.28,93.39,2663.0,87.763,87.8853,87.763,87.8665,2663.0
2020-05-26 13:20:00,93.44,93.44,93.24,93.27,1500.0,87.9135,87.9135,87.7253,87.7536,1500.0
2020-05-26 13:25:00,93.3,93.33,93.25,93.29,2908.0,87.7818,87.81,87.7347,87.7724,2908.0
2020-05-26 13:30:00,93.32,93.32,93.24,93.25,1500.0,87.8006,87.8006,87.7253,87.7347,1500.0
2020-05-26 13:35:00,93.27,93.27,93.17,93.2,2828.0,87.7536,87.7536,87.6595,87.6877,2828.0
2020-05-26 13:40:00,93.17,93.17,93.1,93.1,1560.0,87.6595,87.6595,87.5936,87.5936,1560.0
2020-05-26 13:45:00,93.04,93.06,93.02,93.03,1731.0,87.5372,87.556,87.5183,87.5278,1731.0
2020-05-26 13:50:00,93.03,93.05,93.01,93.05,1335.0,87.5278,87.5466,87.5089,87.5466,1335.0
2020-05-26 13:55:00,93.0,93.0,92.87,92.91,2646.0,87.4995,87.4995,87.3772,87.4149,2646.0
2020-05-26 14:00:00,92.91,93.03,92.91,93.01,4668.0,87.4149,87.5278,87.4149,87.5089,4668.0
2020-05-26 14:05:00,93.0,93.02,92.97,93.02,2300.0,87.4995,87.5183,87.4713,87.5183,2300.0
2020-05-26 14:10:00,93.01,93.04,92.98,93.01,2169.0,87.5089,87.5372,87.4807,87.5089,2169.0
2020-05-26 14:15:00,93.0,93.06,92.98,93.01,3804.0,87.4995,87.556,87.4807,87.5089,3804.0
2020-05-26 14:20:00,93.01,93.04,92.97,93.01,5230.0,87.5089,87.5372,87.4713,87.5089,5230.0
2020-05-26 14:25:00,93.02,93.04,92.92,92.96,2432.0,87.5183,87.5372,87.4243,87.4619,2432.0
2020-05-26 14:30:00,92.92,93.0,92.92,92.93,3539.0,87.4243,87.4995,87.4243,87.4337,3539.0
2020-05-26 14:35:00,92.95,93.05,92.95,92.99,3536.0,87.4525,87.5466,87.4525,87.4901,3536.0
2020-05-26 14:40:00,92.97,92.97,92.77,92.77,2676.0,87.4713,87.4713,87.2831,87.2831,2676.0
2020-05-26 14:45:00,92.75,92.88,92.69,92.86,6947.0,87.2643,87.3866,87.2079,87.3678,6947.0
2020-05-26 14:50:00,92.91,92.95,92.83,92.87,2898.0,87.4149,87.4525,87.3396,87.3772,2898.0
2020-05-26 14:55:00,92.87,92.89,92.78,92.78,4917.0,87.3772,87.396,87.2925,87.2925,4917.0
2020-05-26 15:00:00,92.78,92.82,92.7,92.77,6255.0,87.2925,87.3302,87.2173,87.2831,6255.0
2020-05-26 15:05:00,92.77,93.0,92.77,92.94,20547.0,87.2831,87.4995,87.2831,87.4431,20547.0
2020-05-26 15:10:00,92.94,92.95,92.86,92.89,4753.0,87.4431,87.4525,87.3678,87.396,4753.0
2020-05-26 15:15:00,92.88,93.0,92.84,92.9,8393.0,87.3866,87.4995,87.349,87.4054,8393.0
2020-05-26 15:20:00,92.91,92.93,92.84,92.89,7320.0,87.4149,87.4337,87.349,87.396,7320.0
2020-05-26 15:25:00,92.88,92.88,92.69,92.69,4200.0,87.3866,87.3866,87.2079,87.2079,4200.0
2020-05-26 15:30:00,92.7,92.83,92.21,92.53,17030.0,87.2173,87.3396,86.7563,87.0573,17030.0
2020-05-26 15:35:00,92.5,92.84,92.5,92.7,20577.0,87.0291,87.349,87.0291,87.2173,20577.0
2020-05-26 15:40:00,92.68,92.68,92.38,92.38,17597.0,87.1985,87.1985,86.9162,86.9162,17597.0
2020-05-26 15:45:00,92.32,92.4,92.11,92.19,20598.0,86.8598,86.935,86.6622,86.7374,20598.0
2020-05-26 15:50:00,92.23,92.44,91.95,91.95,37566.0,86.7751,86.9727,86.5116,86.5116,37566.0
2020-05-26 15:55:00,91.96,93.07,91.9,92.44,200146.0,86.521,87.5654,86.4646,86.9727,200146.0
2020-05-27 09:30:00,94.06,94.3,93.63,93.88,13585.0,88.4968,88.7226,88.0923,88.3275,13585.0
2020-05-27 09:35:00,93.72,93.93,93.19,93.93,21741.0,88.1769,88.3745,87.6783,88.3745,21741.0
2020-05-27 09:40:00,93.86,94.23,93.86,94.16,23583.0,88.3087,88.6568,88.3087,88.5909,23583.0
2020-05-27 09:45:00,94.05,94.16,94.02,94.02,1399.0,88.4874,88.5909,88.4592,88.4592,1399.0
2020-05-27 09:50:00,94.04,94.11,93.75,93.75,2500.0,88.478,88.5439,88.2052,88.2052,2500.0
2020-05-27 09:55:00,93.78,93.89,93.62,93.76,2793.0,88.2334,88.3369,88.0829,88.2146,2793.0
2020-05-27 10:00:00,93.74,93.95,93.64,93.82,10493.0,88.1958,88.3933,88.1017,88.271,10493.0
2020-05-27 10:05:00,93.88,94.07,93.81,93.81,8600.0,88.3275,88.5062,88.2616,88.2616,8600.0
2020-05-27 10:10:00,93.86,94.27,93.77,94.27,6424.0,88.3087,88.6944,88.224,88.6944,6424.0
2020-05-27 10:15:00,94.19,94.5,94.15,94.5,8709.0,88.6191,88.9108,88.5815,88.9108,8709.0
2020-05-27 10:20:00,94.48,94.49,94.13,94.19,11524.0,88.892,88.9014,88.5627,88.6191,11524.0
2020-05-27 10:25:00,94.15,94.21,94.0,94.09,4467.0,88.5815,88.638,88.4404,88.5251,4467.0
2020-05-27 10:30:00,94.08,94.1,93.89,93.93,4307.0,88.5157,88.5345,88.3369,88.3745,4307.0
2020-05-27 10:35:00,93.95,94.29,93.93,94.19,23840.0,88.3933,88.7132,88.3745,88.6191,23840.0
2020-05-27 10:40:00,94.19,94.19,93.99,94.06,14942.0,88.6191,88.6191,88.431,88.4968,14942.0
2020-05-27 10:45:00,94.06,94.06,93.62,93.65,9037.0,88.4968,88.4968,88.0829,88.1111,9037.0
2020-05-27 10:50:00,93.67,94.01,93.57,94.01,17695.0,88.1299,88.4498,88.0358,88.4498,17695.0
2020-05-27 10:55:00,93.97,94.06,93.82,94.06,8254.0,88.4122,88.4968,88.271,88.4968,8254.0
2020-05-27 11:00:00,94.04,94.05,93.84,94.01,4894.0,88.478,88.4874,88.2899,88.4498,4894.0
2020-05-27 11:05:00,93.96,94.03,93.82,93.82,3500.0,88.4028,88.4686,88.271,88.271,3500.0
2020-05-27 11:10:00,93.75,93.79,93.49,93.49,5227.0,88.2052,88.2428,87.9606,87.9606,5227.0
2020-05-27 11:15:00,93.43,93.7,93.41,93.69,7494.0,87.9041,88.1581,87.8853,88.1487,7494.0
2020-05-27 11:20:00,93.69,93.77,93.5,93.75,10962.0,88.1487,88.224,87.97,88.2052,10962.0
2020-05-27 11:25:00,93.8,94.13,93.76,94.13,4244.0,88.2522,88.5627,88.2146,88.5627,4244.0
2020-05-27 11:30:00,94.05,94.23,94.04,94.12,8112.0,88.4874,88.6568,88.478,88.5533,8112.0
2020-05-27 11:35:00,94.06,94.06,93.46,93.59,8945.0,88.4968,88.4968,87.9323,88.0546,8945.0
2020-05-27 11:40:00,93.63,93.75,93.55,93.74,5754.0,88.0923,88.2052,88.017,88.1958,5754.0
2020-05-27 11:45:00,93.72,93.95,93.69,93.88,5176.0,88.1769,88.3933,88.1487,88.3275,5176.0
2020-05-27 11:50:00,93.84,93.87,93.77,93.81,1622.0,88.2899,88.3181,88.224,88.2616,1622.0
2020-05-27 11:55:00,93.83,93.92,93.76,93.81,2100.0,88.2804,88.3651,88.2146,88.2616,2100.0
2020-05-27 12:00:00,93.79,93.8,93.41,93.49,6129.0,88.2428,88.2522,87.8853,87.9606,6129.0
2020-05-27 12:05:00,93.45,93.74,93.34,93.7,7760.0,87.9229,88.1958,87.8194,88.1581,7760.0
2020-05-27 12:10:00,93.72,93.75,93.62,93.65,5024.0,88.1769,88.2052,88.0829,88.1111,5024.0
2020-05-27 12:15:00,93.65,93.76,93.62,93.72,5931.0,88.1111,88.2146,88.0829,88.1769,5931.0
2020-05-27 12:20:00,93.75,93.87,93.73,93.81,9471.0,88.2052,88.3181,88.1864,88.2616,9471.0
2020-05-27 12:25:00,93.86,93.96,93.6,93.6,5643.0,88.3087,88.4028,88.064,88.064,5643.0
2020-05-27 12:30:00,93.63,93.63,93.53,93.54,4242.0,88.0923,88.0923,87.9982,88.0076,4242.0
2020-05-27 12:35:00,93.53,93.53,93.34,93.34,1141.0,87.9982,87.9982,87.8194,87.8194,1141.0
2020-05-27 12:40:00,93.34,93.34,93.26,93.28,1902.0,87.8194,87.8194,87.7442,87.763,1902.0
2020-05-27 12:45:00,93.38,93.5,93.31,93.32,2358.0,87.8571,87.97,87.7912,87.8006,2358.0
2020-05-27 12:50:00,93.31,93.31,93.12,93.12,1504.0,87.7912,87.7912,87.6124,87.6124,1504.0
2020-05-27 12:55:00,93.1,93.36,93.1,93.28,10281.0,87.5936,87.8382,87.5936,87.763,10281.0
2020-05-27 13:00:00,93.26,93.42,93.1,93.4,5379.0,87.7442,87.8947,87.5936,87.8759,5379.0
2020-05-27 13:05:00,93.39,93.39,93.24,93.24,2228.0,87.8665,87.8665,87.7253,87.7253,2228.0
2020-05-27 13:10:00,93.2,93.28,93.19,93.27,2900.0,87.6877,87.763,87.6783,87.7536,2900.0
2020-05-27 13:15:00,93.26,93.41,93.24,93.32,10302.0,87.7442,87.8853,87.7253,87.8006,10302.0
2020-05-27 13:20:00,93.3,93.31,93.18,93.23,2596.0,87.7818,87.7912,87.6689,87.7159,2596.0
2020-05-27 13:25:00,93.32,93.33,93.16,93.16,2256.0,87.8006,87.81,87.6501,87.6501,2256.0
2020-05-27 13:30:00,93.13,93.13,92.92,92.92,5397.0,87.6218,87.6218,87.4243,87.4243,5397.0
2020-05-27 13:35:00,92.97,93.09,92.87,93.04,3410.0,87.4713,87.5842,87.3772,87.5372,3410.0
2020-05-27 13:40:00,93.08,93.08,92.87,92.88,4815.0,87.5748,87.5748,87.3772,87.3866,4815.0
2020-05-27 13:45:00,92.92,92.94,92.85,92.87,6237.0,87.4243,87.4431,87.3584,87.3772,6237.0
2020-05-27 13:50:00,92.87,93.02,92.87,92.95,3785.0,87.3772,87.5183,87.3772,87.4525,3785.0
2020-05-27 13:55:00,92.92,93.16,92.92,93.08,7143.0,87.4243,87.6501,87.4243,87.5748,7143.0
2020-05-27 14:00:00,93.05,93.41,93.05,93.39,9160.0,87.5466,87.8853,87.5466,87.8665,9160.0
2020-05-27 14:05:00,93.42,93.45,93.29,93.38,9064.0,87.8947,87.9229,87.7724,87.8571,9064.0
2020-05-27 14:10:00,93.36,93.45,93.31,93.34,3069.0,87.8382,87.9229,87.7912,87.8194,3069.0
2020-05-27 14:15:00,93.34,93.51,93.27,93.43,7595.0,87.8194,87.9794,87.7536,87.9041,7595.0
2020-05-27 14:20:00,93.45,93.45,93.26,93.28,3414.0,87.9229,87.9229,87.7442,87.763,3414.0
2020-05-27 14:25:00,93.23,93.4,93.23,93.38,5389.0,87.7159,87.8759,87.7159,87.8571,5389.0
2020-05-27 14:30:00,93.4,93.42,93.26,93.35,4021.0,87.8759,87.8947,87.7442,87.8288,4021.0
2020-05-27 14:35:00,93.34,93.42,93.3,93.39,3633.0,87.8194,87.8947,87.7818,87.8665,3633.0
2020-05-27 14:40:00,93.34,93.42,93.34,93.4,2758.0,87.8194,87.8947,87.8194,87.8759,2758.0
2020-05-27 14:45:00,93.33,93.35,93.19,93.31,5806.0,87.81,87.8288,87.6783,87.7912,5806.0
2020-05-27 14:50:00,93.33,93.45,93.31,93.41,4544.0,87.81,87.9229,87.7912,87.8853,4544.0
2020-05-27 14:55:00,93.4,93.43,93.29,93.29,3634.0,87.8759,87.9041,87.7724,87.7724,3634.0
2020-05-27 15:00:00,93.31,93.35,93.22,93.26,11775.0,87.7912,87.8288,87.7065,87.7442,11775.0
2020-05-27 15:05:00,93.23,93.36,93.08,93.25,11182.0,87.7159,87.8382,87.5748,87.7347,11182.0
2020-05-27 15:10:00,93.28,93.35,93.26,93.29,4035.0,87.763,87.8288,87.7442,87.7724,4035.0
2020-05-27 15:15:00,93.27,93.31,93.21,93.26,7377.0,87.7536,87.7912,87.6971,87.7442,7377.0
2020-05-27 15:20:00,93.27,93.33,93.24,93.32,7117.0,87.7536,87.81,87.7253,87.8006,7117.0
2020-05-27 15:25:00,93.33,93.54,93.3,93.5,9232.0,87.81,88.0076,87.7818,87.97,9232.0
2020-05-27 15:30:00,93.48,93.53,93.34,93.34,9114.0,87.9511,87.9982,87.8194,87.8194,9114.0
2020-05-27 15:35:00,93.4,93.44,93.27,93.41,15887.0,87.8759,87.9135,87.7536,87.8853,15887.0
2020-05-27 15:40:00,93.38,93.53,93.37,93.48,8982.0,87.8571,87.9982,87.8476,87.9511,8982.0
2020-05-27 15:45:00,93.48,93.49,93.39,93.4,12310.0,87.9511,87.9606,87.8665,87.8759,12310.0
2020-05-27 15:50:00,93.43,93.53,93.36,93.46,20627.0,87.9041,87.9982,87.8382,87.9323,20627.0
2020-05-27 15:55:00,93.47,94.02,93.4,93.86,112941.0,87.9417,88.4592,87.8759,88.3087,112941.0
2020-05-28 09:30:00,95.0,95.0,93.69,94.07,12761.0,89.3812,89.3812,88.1487,88.5062,12761.0
2020-05-28 09:35:00,93.84,94.39,93.65,93.67,6020.0,88.2899,88.8073,88.1111,88.1299,6020.0
2020-05-28 09:40:00,93.67,93.9,93.61,93.9,3100.0,88.1299,88.3463,88.0735,88.3463,3100.0
2020-05-28 09:45:00,93.98,94.03,93.79,93.89,1900.0,88.4216,88.4686,88.2428,88.3369,1900.0
2020-05-28 09:50:00,93.85,93.93,93.29,93.54,55229.0,88.2993,88.3745,87.7724,88.0076,55229.0
2020-05-28 09:55:00,93.5,93.7,93.31,93.51,12800.0,87.97,88.1581,87.7912,87.9794,12800.0
2020-05-28 10:00:00,93.52,93.77,93.4,93.71,5838.0,87.9888,88.224,87.8759,88.1675,5838.0
2020-05-28 10:05:00,93.7,93.95,93.68,93.79,3902.0,88.1581,88.3933,88.1393,88.2428,3902.0
2020-05-28 10:10:00,93.82,94.22,93.77,94.18,7868.0,88.271,88.6474,88.224,88.6097,7868.0
2020-05-28 10:15:00,94.23,94.26,93.89,93.98,9777.0,88.6568,88.685,88.3369,88.4216,9777.0
2020-05-28 10:20:00,94.03,94.03,93.82,93.97,6602.0,88.4686,88.4686,88.271,88.4122,6602.0
2020-05-28 10:25:00,94.0,94.09,93.95,94.06,4751.0,88.4404,88.5251,88.3933,88.4968,4751.0
2020-05-28 10:30:00,94.07,94.2,94.02,94.16,8103.0,88.5062,88.6286,88.4592,88.5909,8103.0
2020-05-28 10:35:00,94.17,94.21,93.98,94.0,6241.0,88.6003,88.638,88.4216,88.4404,6241.0
2020-05-28 10:40:00,94.01,94.08,93.87,93.87,6382.0,88.4498,88.5157,88.3181,88.3181,6382.0
2020-05-28 10:45:00,93.82,93.88,93.74,93.83,7929.0,88.271,88.3275,88.1958,88.2804,7929.0
2020-05-28 10:50:00,93.81,93.97,93.79,93.91,18743.0,88.2616,88.4122,88.2428,88.3557,18743.0
2020-05-28 10:55:00,93.94,93.94,93.75,93.79,3839.0,88.3839,88.3839,88.2052,88.2428,3839.0
2020-05-28 11:00:00,93.78,93.82,93.7,93.7,2629.0,88.2334,88.271,88.1581,88.1581,2629.0
2020-05-28 11:05:00,93.7,93.79,93.53,93.57,3390.0,88.1581,88.2428,87.9982,88.0358,3390.0
2020-05-28 11:10:00,93.54,93.57,93.41,93.55,5453.0,88.0076,88.0358,87.8853,88.017,5453.0
2020-05-28 11:15:00,93.55,93.68,93.54,93.68,6991.0,88.017,88.1393,88.0076,88.1393,6991.0
2020-05-28 11:20:00,93.75,93.77,93.66,93.7,6004.0,88.2052,88.224,88.1205,88.1581,6004.0
2020-05-28 11:25:00,93.77,93.97,93.76,93.97,3305.0,88.224,88.4122,88.2146,88.4122,3305.0
2020-05-28 11:30:00,94.01,94.02,93.85,93.89,3256.0,88.4498,88.4592,88.2993,88.3369,3256.0
2020-05-28 11:35:00,94.03,94.05,93.95,94.05,2746.0,88.4686,88.4874,88.3933,88.4874,2746.0
2020-05-28 11:40:00,94.03,94.17,93.95,94.09,2281.0,88.4686,88.6003,88.3933,88.5251,2281.0
2020-05-28 11:45:00,94.09,94.2,94.03,94.13,5655.0,88.5251,88.6286,88.4686,88.5627,5655.0
2020-05-28 11:50:00,94.18,94.24,94.11,94.13,1748.0,88.6097,88.6662,88.5439,88.5627,1748.0
2020-05-28 11:55:00,94.17,94.22,94.15,94.2,3826.0,88.6003,88.6474,88.5815,88.6286,3826.0
2020-05-28 12:00:00,94.16,94.22,94.15,94.17,1803.0,88.5909,88.6474,88.5815,88.6003,1803.0
2020-05-28 12:05:00,94.22,94.28,94.14,94.23,1692.0,88.6474,88.7038,88.5721,88.6568,1692.0
2020-05-28 12:10:00,94.23,94.3,94.12,94.14,5772.0,88.6568,88.7226,88.5533,88.5721,5772.0
2020-05-28 12:15:00,94.14,94.14,93.99,94.06,5643.0,88.5721,88.5721,88.431,88.4968,5643.0
2020-05-28 12:20:00,94.06,94.25,94.06,94.18,3706.0,88.4968,88.6756,88.4968,88.6097,3706.0
2020-05-28 12:25:00,94.21,94.27,94.13,94.13,2641.0,88.638,88.6944,88.5627,88.5627,2641.0
2020-05-28 12:30:00,94.13,94.13,93.98,94.07,4217.0,88.5627,88.5627,88.4216,88.5062,4217.0
2020-05-28 12:35:00,94.08,94.39,94.08,94.38,5425.0,88.5157,88.8073,88.5157,88.7979,5425.0
2020-05-28 12:40:00,94.35,94.43,94.32,94.32,2647.0,88.7697,88.845,88.7415,88.7415,2647.0
2020-05-28 12:45:00,94.31,94.36,94.31,94.36,800.0,88.7321,88.7791,88.7321,88.7791,800.0
2020-05-28 12:50:00,94.35,94.5,94.35,94.43,3892.0,88.7697,88.9108,88.7697,88.845,3892.0
2020-05-28 12:55:00,94.39,94.47,94.34,94.34,1575.0,88.8073,88.8826,88.7603,88.7603,1575.0
2020-05-28 13:00:00,94.34,94.4,94.3,94.4,4735.0,88.7603,88.8167,88.7226,88.8167,4735.0
2020-05-28 13:05:00,94.42,94.44,94.36,94.39,1600.0,88.8355,88.8544,88.7791,88.8073,1600.0
2020-05-28 13:10:00,94.36,94.56,94.36,94.54,7150.0,88.7791,88.9673,88.7791,88.9484,7150.0
2020-05-28 13:15:00,94.51,94.51,94.45,94.45,2247.0,88.9202,88.9202,88.8638,88.8638,2247.0
2020-05-28 13:20:00,94.42,94.42,94.38,94.41,1333.0,88.8355,88.8355,88.7979,88.8261,1333.0
2020-05-28 13:25:00,94.41,94.52,94.38,94.49,4172.0,88.8261,88.9296,88.7979,88.9014,4172.0
2020-05-28 13:30:00,94.46,94.48,94.28,94.43,31847.0,88.8732,88.892,88.7038,88.845,31847.0
2020-05-28 13:35:00,94.45,94.64,94.45,94.49,7410.0,88.8638,89.0425,88.8638,88.9014,7410.0
2020-05-28 13:40:00,94.5,94.51,94.33,94.36,3348.0,88.9108,88.9202,88.7509,88.7791,3348.0
2020-05-28 13:45:00,94.39,94.48,94.37,94.46,2062.0,88.8073,88.892,88.7885,88.8732,2062.0
2020-05-28 13:50:00,94.46,94.53,94.4,94.51,9058.0,88.8732,88.939,88.8167,88.9202,9058.0
2020-05-28 13:55:00,94.57,94.63,94.45,94.48,3287.0,88.9767,89.0331,88.8638,88.892,3287.0
2020-05-28 14:00:00,94.48,94.57,94.44,94.44,3585.0,88.892,88.9767,88.8544,88.8544,3585.0
2020-05-28 14:05:00,94.4,94.48,94.38,94.46,3901.0,88.8167,88.892,88.7979,88.8732,3901.0
2020-05-28 14:10:00,94.37,94.4,94.3,94.36,5827.0,88.7885,88.8167,88.7226,88.7791,5827.0
2020-05-28 14:15:00,94.38,94.48,94.38,94.47,3425.0,88.7979,88.892,88.7979,88.8826,3425.0
2020-05-28 14:20:00,94.45,94.57,94.43,94.5,3011.0,88.8638,88.9767,88.845,88.9108,3011.0
2020-05-28 14:25:00,94.52,94.52,94.31,94.33,6065.0,88.9296,88.9296,88.7321,88.7509,6065.0
2020-05-28 14:30:00,94.34,94.45,94.27,94.39,12758.0,88.7603,88.8638,88.6944,88.8073,12758.0
2020-05-28 14:35:00,94.41,94.47,94.32,94.33,7646.0,88.8261,88.8826,88.7415,88.7509,7646.0
2020-05-28 14:40:00,94.33,94.33,94.21,94.21,10308.0,88.7509,88.7509,88.638,88.638,10308.0
2020-05-28 14:45:00,94.23,94.33,94.21,94.31,4859.0,88.6568,88.7509,88.638,88.7321,4859.0
2020-05-28 14:50:00,94.3,94.32,94.18,94.31,9086.0,88.7226,88.7415,88.6097,88.7321,9086.0
2020-05-28 14:55:00,94.33,94.45,94.23,94.45,6154.0,88.7509,88.8638,88.6568,88.8638,6154.0
2020-05-28 15:00:00,94.43,94.51,94.34,94.38,8152.0,88.845,88.9202,88.7603,88.7979,8152.0
2020-05-28 15:05:00,94.37,94.37,94.23,94.24,3517.0,88.7885,88.7885,88.6568,88.6662,3517.0
2020-05-28 15:10:00,94.24,94.42,94.2,94.38,4661.0,88.6662,88.8355,88.6286,88.7979,4661.0
2020-05-28 15:15:00,94.37,94.37,93.89,93.91,10386.0,88.7885,88.7885,88.3369,88.3557,10386.0
2020-05-28 15:20:00,93.93,94.07,93.85,94.07,9974.0,88.3745,88.5062,88.2993,88.5062,9974.0
2020-05-28 15:25:00,94.01,94.12,94.01,94.02,15164.0,88.4498,88.5533,88.4498,88.4592,15164.0
2020-05-28 15:30:00,94.05,94.17,93.95,94.11,21911.0,88.4874,88.6003,88.3933,88.5439,21911.0
2020-05-28 15:35:00,94.09,94.19,93.96,94.08,20562.0,88.5251,88.6191,88.4028,88.5157,20562.0
2020-05-28 15:40:00,94.07,94.12,93.93,93.98,22745.0,88.5062,88.5533,88.3745,88.4216,22745.0
2020-05-28 15:45:00,93.94,94.12,93.66,93.68,24248.0,88.3839,88.5533,88.1205,88.1393,24248.0
2020-05-28 15:50:00,93.68,93.8,93.59,93.69,42634.0,88.1393,88.2522,88.0546,88.1487,42634.0
2020-05-28 15:55:00,93.69,94.09,93.68,94.01,122905.0,88.1487,88.5251,88.1393,88.4498,122905.0
2020-05-29 09:30:00,93.62,93.62,93.07,93.54,11541.0,88.0829,88.0829,87.5654,88.0076,11541.0
2020-05-29 09:35:00,93.42,94.1,93.41,93.98,20580.0,87.8947,88.5345,87.8853,88.4216,20580.0
2020-05-29 09:40:00,93.86,94.1,93.72,94.1,9067.0,88.3087,88.5345,88.1769,88.5345,9067.0
2020-05-29 09:45:00,94.08,94.24,94.0,94.0,1600.0,88.5157,88.6662,88.4404,88.4404,1600.0
2020-05-29 09:50:00,93.98,94.15,93.95,94.08,10170.0,88.4216,88.5815,88.3933,88.5157,10170.0
2020-05-29 09:55:00,94.14,94.2,93.92,94.01,14334.0,88.5721,88.6286,88.3651,88.4498,14334.0
2020-05-29 10:00:00,93.93,94.07,93.71,93.71,3507.0,88.3745,88.5062,88.1675,88.1675,3507.0
2020-05-29 10:05:00,93.76,93.85,93.6,93.77,5206.0,88.2146,88.2993,88.064,88.224,5206.0
2020-05-29 10:10:00,93.69,94.18,93.67,94.18,6397.0,88.1487,88.6097,88.1299,88.6097,6397.0
2020-05-29 10:15:00,94.08,94.13,94.02,94.13,2285.0,88.5157,88.5627,88.4592,88.5627,2285.0
2020-05-29 10:20:00,94.03,94.13,93.83,93.9,2408.0,88.4686,88.5627,88.2804,88.3463,2408.0
2020-05-29 10:25:00,93.94,93.99,93.66,93.77,3674.0,88.3839,88.431,88.1205,88.224,3674.0
2020-05-29 10:30:00,93.81,94.04,93.76,93.98,3047.0,88.2616,88.478,88.2146,88.4216,3047.0
2020-05-29 10:35:00,93.97,93.99,93.64,93.65,3217.0,88.4122,88.431,88.1017,88.1111,3217.0
2020-05-29 10:40:00,93.65,93.68,93.54,93.68,10527.0,88.1111,88.1393,88.0076,88.1393,10527.0
2020-05-29 10:45:00,93.67,93.8,93.62,93.73,8624.0,88.1299,88.2522,88.0829,88.1864,8624.0
2020-05-29 10:50:00,93.77,93.77,93.61,93.63,2500.0,88.224,88.224,88.0735,88.0923,2500.0
2020-05-29 10:55:00,93.58,93.75,93.58,93.7,2330.0,88.0452,88.2052,88.0452,88.1581,2330.0
2020-05-29 11:00:00,93.7,93.7,93.54,93.61,3500.0,88.1581,88.1581,88.0076,88.0735,3500.0
2020-05-29 11:05:00,93.71,93.85,93.59,93.83,7502.0,88.1675,88.2993,88.0546,88.2804,7502.0
2020-05-29 11:10:00,93.83,93.93,93.79,93.93,6105.0,88.2804,88.3745,88.2428,88.3745,6105.0
2020-05-29 11:15:00,93.89,93.89,93.78,93.89,19936.0,88.3369,88.3369,88.2334,88.3369,19936.0
2020-05-29 11:20:00,93.89,94.11,93.89,94.06,5620.0,88.3369,88.5439,88.3369,88.4968,5620.0
2020-05-29 11:25:00,94.07,94.35,94.03,94.23,4900.0,88.5062,88.7697,88.4686,88.6568,4900.0
2020-05-29 11:30:00,94.22,94.29,94.07,94.15,2082.0,88.6474,88.7132,88.5062,88.5815,2082.0
2020-05-29 11:35:00,94.13,94.22,94.07,94.15,2241.0,88.5627,88.6474,88.5062,88.5815,2241.0
2020-05-29 11:40:00,94.13,94.13,93.98,94.05,2000.0,88.5627,88.5627,88.4216,88.4874,2000.0
2020-05-29 11:45:00,94.04,94.11,93.98,94.06,3227.0,88.478,88.5439,88.4216,88.4968,3227.0
2020-05-29 11:50:00,94.08,94.1,93.98,94.0,1802.0,88.5157,88.5345,88.4216,88.4404,1802.0
2020-05-29 11:55:00,94.02,94.05,93.99,93.99,2783.0,88.4592,88.4874,88.431,88.431,2783.0
2020-05-29 12:00:00,94.01,94.06,93.99,94.01,4412.0,88.4498,88.4968,88.431,88.4498,4412.0
2020-05-29 12:05:00,94.0,94.04,93.99,94.04,4850.0,88.4404,88.478,88.431,88.478,4850.0
2020-05-29 12:10:00,94.07,94.07,93.82,93.83,20282.0,88.5062,88.5062,88.271,88.2804,20282.0
2020-05-29 12:15:00,93.79,93.8,93.49,93.5,3353.0,88.2428,88.2522,87.9606,87.97,3353.0
2020-05-29 12:20:00,93.49,93.61,93.46,93.51,3727.0,87.9606,88.0735,87.9323,87.9794,3727.0
2020-05-29 12:25:00,93.5,93.62,93.44,93.62,6282.0,87.97,88.0829,87.9135,88.0829,6282.0
2020-05-29 12:30:00,93.61,93.65,93.51,93.6,4298.0,88.0735,88.1111,87.9794,88.064,4298.0
2020-05-29 12:35:00,93.6,93.63,93.46,93.6,4579.0,88.064,88.0923,87.9323,88.064,4579.0
2020-05-29 12:40:00,93.59,93.61,93.55,93.55,700.0,88.0546,88.0735,88.017,88.017,700.0
2020-05-29 12:45:00,93.5,93.74,93.5,93.65,14960.0,87.97,88.1958,87.97,88.1111,14960.0
2020-05-29 12:50:00,93.57,93.57,93.31,93.38,6003.0,88.0358,88.0358,87.7912,87.8571,6003.0
2020-05-29 12:55:00,93.45,93.93,93.43,93.65,5310.0,87.9229,88.3745,87.9041,88.1111,5310.0
2020-05-29 13:00:00,93.61,93.65,93.52,93.52,1751.0,88.0735,88.1111,87.9888,87.9888,1751.0
2020-05-29 13:05:00,93.47,93.59,93.45,93.52,2085.0,87.9417,88.0546,87.9229,87.9888,2085.0
2020-05-29 13:10:00,93.48,93.6,93.48,93.56,1300.0,87.9511,88.064,87.9511,88.0264,1300.0
2020-05-29 13:15:00,93.6,93.62,93.51,93.51,700.0,88.064,88.0829,87.9794,87.9794,700.0
2020-05-29 13:20:00,93.58,93.67,93.58,93.59,2522.0,88.0452,88.1299,88.0452,88.0546,2522.0
2020-05-29 13:25:00,93.56,93.56,93.49,93.49,1400.0,88.0264,88.0264,87.9606,87.9606,1400.0
2020-05-29 13:30:00,93.51,93.57,93.45,93.55,2947.0,87.9794,88.0358,87.9229,88.017,2947.0
2020-05-29 13:35:00,93.55,93.58,93.45,93.48,3196.0,88.017,88.0452,87.9229,87.9511,3196.0
2020-05-29 13:40:00,93.44,93.71,93.43,93.66,11766.0,87.9135,88.1675,87.9041,88.1205,11766.0
2020-05-29 13:45:00,93.64,93.69,93.48,93.51,4555.0,88.1017,88.1487,87.9511,87.9794,4555.0
2020-05-29 13:50:00,93.49,93.5,93.41,93.43,3104.0,87.9606,87.97,87.8853,87.9041,3104.0
2020-05-29 13:55:00,93.43,93.49,93.43,93.43,1644.0,87.9041,87.9606,87.9041,87.9041,1644.0
2020-05-29 14:00:00,93.41,93.7,93.33,93.57,8050.0,87.8853,88.1581,87.81,88.0358,8050.0
2020-05-29 14:05:00,93.55,93.83,93.52,93.83,5210.0,88.017,88.2804,87.9888,88.2804,5210.0
2020-05-29 14:10:00,93.93,93.94,93.78,93.82,3100.0,88.3745,88.3839,88.2334,88.271,3100.0
2020-05-29 14:15:00,93.77,93.85,93.73,93.85,2200.0,88.224,88.2993,88.1864,88.2993,2200.0
2020-05-29 14:20:00,93.9,93.91,93.74,93.84,3101.0,88.3463,88.3557,88.1958,88.2899,3101.0
2020-05-29 14:25:00,93.84,94.14,93.84,94.13,6780.0,88.2899,88.5721,88.2899,88.5627,6780.0
2020-05-29 14:30:00,94.1,94.12,93.97,94.09,3000.0,88.5345,88.5533,88.4122,88.5251,3000.0
2020-05-29 14:35:00,94.08,94.1,93.95,93.97,3113.0,88.5157,88.5345,88.3933,88.4122,3113.0
2020-05-29 14:40:00,94.01,94.14,93.98,93.98,3136.0,88.4498,88.5721,88.4216,88.4216,3136.0
2020-05-29 14:45:00,94.05,94.06,93.83,93.83,3502.0,88.4874,88.4968,88.2804,88.2804,3502.0
2020-05-29 14:50:00,93.82,93.94,93.52,93.85,30219.0,88.271,88.3839,87.9888,88.2993,30219.0
2020-05-29 14:55:00,93.93,94.7,93.78,94.68,11870.0,88.3745,89.099,88.2334,89.0802,11870.0
2020-05-29 15:00:00,94.74,94.95,94.61,94.85,6836.0,89.1366,89.3342,89.0143,89.2401,6836.0
2020-05-29 15:05:00,94.88,94.88,94.7,94.71,4791.0,89.2683,89.2683,89.099,89.1084,4791.0
2020-05-29 15:10:00,94.77,94.87,94.54,94.6,12210.0,89.1648,89.2589,88.9484,89.0049,12210.0
2020-05-29 15:15:00,94.6,94.64,94.45,94.64,5209.0,89.0049,89.0425,88.8638,89.0425,5209.0
2020-05-29 15:20:00,94.64,94.82,94.61,94.82,8228.0,89.0425,89.2119,89.0143,89.2119,8228.0
2020-05-29 15:25:00,94.8,94.81,94.6,94.64,5800.0,89.1931,89.2025,89.0049,89.0425,5800.0
2020-05-29 15:30:00,94.66,94.79,94.55,94.58,7513.0,89.0614,89.1837,88.9579,88.9861,7513.0
2020-05-29 15:35:00,94.58,94.65,94.42,94.52,11269.0,88.9861,89.0519,88.8355,88.9296,11269.0
2020-05-29 15:40:00,94.5,94.51,94.2,94.2,20807.0,88.9108,88.9202,88.6286,88.6286,20807.0
2020-05-29 15:45:00,94.18,94.29,94.1,94.13,30052.0,88.6097,88.7132,88.5345,88.5627,30052.0
2020-05-29 15:50:00,94.11,94.48,93.98,94.35,27772.0,88.5439,88.892,88.4216,88.7697,27772.0
2020-05-29 15:55:00,94.36,94.44,94.15,94.28,67919.0,88.7791,88.8544,88.5815,88.7038,67919.0
2020-06-01 09:30:00,94.38,94.56,93.94,94.08,30353.0,88.7979,88.9673,88.3839,88.5157,30353.0
2020-06-01 09:35:00,94.1,94.15,93.91,94.12,11594.0,88.5345,88.5815,88.3557,88.5533,11594.0
2020-06-01 09:40:00,94.03,94.61,94.02,94.5,2858.0,88.4686,89.0143,88.4592,88.9108,2858.0
2020-06-01 09:45:00,94.5,94.5,93.58,93.96,14955.0,88.9108,88.9108,88.0452,88.4028,14955.0
2020-06-01 09:50:00,93.94,94.05,93.81,93.83,15208.0,88.3839,88.4874,88.2616,88.2804,15208.0
2020-06-01 09:55:00,93.86,93.86,93.64,93.85,9100.0,88.3087,88.3087,88.1017,88.2993,9100.0
2020-06-01 10:00:00,93.84,93.99,93.83,93.95,7400.0,88.2899,88.431,88.2804,88.3933,7400.0
2020-06-01 10:05:00,94.01,94.13,93.92,94.0,5128.0,88.4498,88.5627,88.3651,88.4404,5128.0
2020-06-01 10:10:00,94.02,94.43,94.02,94.43,11161.0,88.4592,88.845,88.4592,88.845,11161.0
2020-06-01 10:15:00,94.38,94.49,94.35,94.45,6119.0,88.7979,88.9014,88.7697,88.8638,6119.0
2020-06-01 10:20:00,94.48,94.6,94.45,94.58,4487.0,88.892,89.0049,88.8638,88.9861,4487.0
2020-06-01 10:25:00,94.57,94.64,94.46,94.62,8436.0,88.9767,89.0425,88.8732,89.0237,8436.0
2020-06-01 10:30:00,94.67,94.75,94.57,94.6,3832.0,89.0708,89.146,88.9767,89.0049,3832.0
2020-06-01 10:35:00,94.63,94.64,94.47,94.52,5151.0,89.0331,89.0425,88.8826,88.9296,5151.0
2020-06-01 10:40:00,94.51,94.55,94.44,94.5,4791.0,88.9202,88.9579,88.8544,88.9108,4791.0
2020-06-01 10:45:00,94.51,94.51,94.38,94.44,4040.0,88.9202,88.9202,88.7979,88.8544,4040.0
2020-06-01 10:50:00,94.42,94.53,94.31,94.31,7084.0,88.8355,88.939,88.7321,88.7321,7084.0
2020-06-01 10:55:00,94.29,94.45,94.19,94.45,5749.0,88.7132,88.8638,88.6191,88.8638,5749.0
2020-06-01 11:00:00,94.47,94.47,94.32,94.32,2612.0,88.8826,88.8826,88.7415,88.7415,2612.0
2020-06-01 11:05:00,94.31,94.36,94.22,94.24,6242.0,88.7321,88.7791,88.6474,88.6662,6242.0
2020-06-01 11:10:00,94.25,94.32,94.17,94.24,3500.0,88.6756,88.7415,88.6003,88.6662,3500.0
2020-06-01 11:15:00,94.29,94.39,94.24,94.32,6609.0,88.7132,88.8073,88.6662,88.7415,6609.0
2020-06-01 11:20:00,94.37,94.41,94.18,94.18,6217.0,88.7885,88.8261,88.6097,88.6097,6217.0
2020-06-01 11:25:00,94.14,94.22,94.13,94.19,8780.0,88.5721,88.6474,88.5627,88.6191,8780.0
2020-06-01 11:30:00,94.18,94.33,94.18,94.27,5340.0,88.6097,88.7509,88.6097,88.6944,5340.0
2020-06-01 11:35:00,94.27,94.34,94.22,94.31,23271.0,88.6944,88.7603,88.6474,88.7321,23271.0
2020-06-01 11:40:00,94.34,94.51,94.33,94.51,5032.0,88.7603,88.9202,88.7509,88.9202,5032.0
2020-06-01 11:45:00,94.54,94.56,94.48,94.5,34815.0,88.9484,88.9673,88.892,88.9108,34815.0
2020-06-01 11:50:00,94.51,94.64,94.51,94.58,4519.0,88.9202,89.0425,88.9202,88.9861,4519.0
2020-06-01 11:55:00,94.55,94.6,94.42,94.54,9647.0,88.9579,89.0049,88.8355,88.9484,9647.0
2020-06-01 12:00:00,94.56,94.67,94.53,94.63,7915.0,88.9673,89.0708,88.939,89.0331,7915.0
2020-06-01 12:05:00,94.65,94.72,94.64,94.68,4368.0,89.0519,89.1178,89.0425,89.0802,4368.0
2020-06-01 12:10:00,94.68,94.68,94.61,94.64,3070.0,89.0802,89.0802,89.0143,89.0425,3070.0
2020-06-01 12:15:00,94.63,94.73,94.6,94.64,5600.0,89.0331,89.1272,89.0049,89.0425,5600.0
2020-06-01 12:20:00,94.66,94.75,94.61,94.75,9238.0,89.0614,89.146,89.0143,89.146,9238.0
2020-06-01 12:25:00,94.72,94.76,94.67,94.69,3887.0,89.1178,89.1554,89.0708,89.0896,3887.0
2020-06-01 12:30:00,94.71,94.75,94.67,94.67,1667.0,89.1084,89.146,89.0708,89.0708,1667.0
2020-06-01 12:35:00,94.69,94.74,94.64,94.7,4747.0,89.0896,89.1366,89.0425,89.099,4747.0
2020-06-01 12:40:00,94.7,94.71,94.64,94.64,3280.0,89.099,89.1084,89.0425,89.0425,3280.0
2020-06-01 12:45:00,94.67,94.7,94.65,94.7,10302.0,89.0708,89.099,89.0519,89.099,10302.0
2020-06-01 12:50:00,94.67,94.69,94.65,94.65,3982.0,89.0708,89.0896,89.0519,89.0519,3982.0
2020-06-01 12:55:00,94.64,94.64,94.54,94.58,2789.0,89.0425,89.0425,88.9484,88.9861,2789.0
2020-06-01 13:00:00,94.6,94.63,94.58,94.63,5037.0,89.0049,89.0331,88.9861,89.0331,5037.0
2020-06-01 13:05:00,94.61,94.7,94.52,94.62,9737.0,89.0143,89.099,88.9296,89.0237,9737.0
2020-06-01 13:10:00,94.63,94.82,94.62,94.82,8305.0,89.0331,89.2119,89.0237,89.2119,8305.0
2020-06-01 13:15:00,94.81,94.83,94.71,94.76,4397.0,89.2025,89.2213,89.1084,89.1554,4397.0
2020-06-01 13:20:00,94.73,94.88,94.73,94.88,2900.0,89.1272,89.2683,89.1272,89.2683,2900.0
2020-06-01 13:25:00,94.88,95.02,94.88,94.97,7316.0,89.2683,89.4001,89.2683,89.353,7316.0
2020-06-01 13:30:00,94.97,94.97,94.74,94.74,3883.0,89.353,89.353,89.1366,89.1366,3883.0
2020-06-01 13:35:00,94.73,94.78,94.69,94.78,8710.0,89.1272,89.1743,89.0896,89.1743,8710.0
2020-06-01 13:40:00,94.77,94.92,94.76,94.88,3199.0,89.1648,89.306,89.1554,89.2683,3199.0
2020-06-01 13:45:00,94.86,94.94,94.85,94.89,3464.0,89.2495,89.3248,89.2401,89.2777,3464.0
2020-06-01 13:50:00,94.9,95.0,94.85,94.89,3400.0,89.2872,89.3812,89.2401,89.2777,3400.0
2020-06-01 13:55:00,94.88,94.88,94.73,94.79,4723.0,89.2683,89.2683,89.1272,89.1837,4723.0
2020-06-01 14:00:00,94.81,94.84,94.67,94.76,11549.0,89.2025,89.2307,89.0708,89.1554,11549.0
2020-06-01 14:05:00,94.72,94.74,94.65,94.67,5017.0,89.1178,89.1366,89.0519,89.0708,5017.0
2020-06-01 14:10:00,94.68,94.73,94.67,94.68,5331.0,89.0802,89.1272,89.0708,89.0802,5331.0
2020-06-01 14:15:00,94.7,94.73,94.65,94.73,2107.0,89.099,89.1272,89.0519,89.1272,2107.0
2020-06-01 14:20:00,94.72,94.73,94.64,94.69,5026.0,89.1178,89.1272,89.0425,89.0896,5026.0
2020-06-01 14:25:00,94.7,94.75,94.65,94.65,10100.0,89.099,89.146,89.0519,89.0519,10100.0
2020-06-01 14:30:00,94.65,94.69,94.59,94.66,4000.0,89.0519,89.0896,88.9955,89.0614,4000.0
2020-06-01 14:35:00,94.68,94.83,94.58,94.83,9671.0,89.0802,89.2213,88.9861,89.2213,9671.0
2020-06-01 14:40:00,94.81,94.84,94.76,94.83,4444.0,89.2025,89.2307,89.1554,89.2213,4444.0
2020-06-01 14:45:00,94.82,94.86,94.79,94.84,8958.0,89.2119,89.2495,89.1837,89.2307,8958.0
2020-06-01 14:50:00,94.84,94.97,94.82,94.93,4872.0,89.2307,89.353,89.2119,89.3154,4872.0
2020-06-01 14:55:00,94.93,94.95,94.86,94.92,4394.0,89.3154,89.3342,89.2495,89.306,4394.0
2020-06-01 15:00:00,94.93,94.99,94.86,94.9,5427.0,89.3154,89.3718,89.2495,89.2872,5427.0
2020-06-01 15:05:00,94.87,94.87,94.66,94.73,5313.0,89.2589,89.2589,89.0614,89.1272,5313.0
2020-06-01 15:10:00,94.74,94.77,94.61,94.62,6512.0,89.1366,89.1648,89.0143,89.0237,6512.0
2020-06-01 15:15:00,94.59,94.62,94.5,94.61,5881.0,88.9955,89.0237,88.9108,89.0143,5881.0
2020-06-01 15:20:00,94.63,94.65,94.57,94.62,5012.0,89.0331,89.0519,88.9767,89.0237,5012.0
2020-06-01 15:25:00,94.64,94.69,94.6,94.6,5150.0,89.0425,89.0896,89.0049,89.0049,5150.0
2020-06-01 15:30:00,94.59,94.61,94.53,94.55,8544.0,88.9955,89.0143,88.939,88.9579,8544.0
2020-06-01 15:35:00,94.56,94.56,94.44,94.46,7617.0,88.9673,88.9673,88.8544,88.8732,7617.0
2020-06-01 15:40:00,94.45,94.46,94.38,94.41,7117.0,88.8638,88.8732,88.7979,88.8261,7117.0
2020-06-01 15:45:00,94.43,94.44,94.11,94.18,17149.0,88.845,88.8544,88.5439,88.6097,17149.0
2020-06-01 15:50:00,94.19,94.3,94.12,94.23,28390.0,88.6191,88.7226,88.5533,88.6568,28390.0
2020-06-01 15:55:00,94.23,94.5,94.23,94.45,73642.0,88.6568,88.9108,88.6568,88.8638,73642.0
2020-06-02 09:30:00,94.62,94.91,94.47,94.74,12480.0,89.0237,89.2966,88.8826,89.1366,12480.0
2020-06-02 09:35:00,94.74,94.79,94.56,94.61,9004.0,89.1366,89.1837,88.9673,89.0143,9004.0
2020-06-02 09:40:00,94.7,94.86,94.7,94.86,3153.0,89.099,89.2495,89.099,89.2495,3153.0
2020-06-02 09:45:00,94.72,94.79,94.25,94.57,11429.0,89.1178,89.1837,88.6756,88.9767,11429.0
2020-06-02 09:50:00,94.59,94.82,94.5,94.81,3874.0,88.9955,89.2119,88.9108,89.2025,3874.0
2020-06-02 09:55:00,94.82,95.01,94.75,94.92,11957.0,89.2119,89.3907,89.146,89.306,11957.0
2020-06-02 10:00:00,94.92,95.26,94.91,95.26,4656.0,89.306,89.6259,89.2966,89.6259,4656.0
2020-06-02 10:05:00,95.23,95.25,95.09,95.14,8024.0,89.5976,89.6165,89.4659,89.513,8024.0
2020-06-02 10:10:00,95.16,95.29,95.16,95.29,2545.0,89.5318,89.6541,89.5318,89.6541,2545.0
2020-06-02 10:15:00,95.27,95.31,95.15,95.15,3100.0,89.6353,89.6729,89.5224,89.5224,3100.0
2020-06-02 10:20:00,95.15,95.31,95.15,95.26,2101.0,89.5224,89.6729,89.5224,89.6259,2101.0
2020-06-02 10:25:00,95.34,95.37,95.23,95.23,2800.0,89.7011,89.7294,89.5976,89.5976,2800.0
2020-06-02 10:30:00,95.29,95.58,95.29,95.5,8270.0,89.6541,89.9269,89.6541,89.8517,8270.0
2020-06-02 10:35:00,95.5,95.55,95.46,95.46,5227.0,89.8517,89.8987,89.814,89.814,5227.0
2020-06-02 10:40:00,95.47,95.66,95.47,95.58,8390.0,89.8234,90.0022,89.8234,89.9269,8390.0
2020-06-02 10:45:00,95.53,95.58,95.44,95.54,6736.0,89.8799,89.9269,89.7952,89.8893,6736.0
2020-06-02 10:50:00,95.53,95.64,95.47,95.63,1848.0,89.8799,89.9834,89.8234,89.974,1848.0
2020-06-02 10:55:00,95.75,95.84,95.63,95.71,3031.0,90.0869,90.1716,89.974,90.0492,3031.0
2020-06-02 11:00:00,95.72,95.77,95.53,95.59,4536.0,90.0587,90.1057,89.8799,89.9363,4536.0
2020-06-02 11:05:00,95.63,95.63,95.5,95.53,3534.0,89.974,89.974,89.8517,89.8799,3534.0
2020-06-02 11:10:00,95.51,95.58,95.51,95.52,4239.0,89.8611,89.9269,89.8611,89.8705,4239.0
2020-06-02 11:15:00,95.45,95.64,95.43,95.62,7441.0,89.8046,89.9834,89.7858,89.9646,7441.0
2020-06-02 11:20:00,95.62,95.81,95.57,95.72,5118.0,89.9646,90.1433,89.9175,90.0587,5118.0
2020-06-02 11:25:00,95.73,95.82,95.7,95.73,10800.0,90.0681,90.1527,90.0398,90.0681,10800.0
2020-06-02 11:30:00,95.73,95.85,95.64,95.84,7626.0,90.0681,90.181,89.9834,90.1716,7626.0
2020-06-02 11:35:00,95.88,95.89,95.77,95.8,5914.0,90.2092,90.2186,90.1057,90.1339,5914.0
2020-06-02 11:40:00,95.77,95.87,95.77,95.84,2693.0,90.1057,90.1998,90.1057,90.1716,2693.0
2020-06-02 11:45:00,95.84,95.94,95.8,95.89,4029.0,90.1716,90.2656,90.1339,90.2186,4029.0
2020-06-02 11:50:00,95.87,95.87,95.75,95.75,4913.0,90.1998,90.1998,90.0869,90.0869,4913.0
2020-06-02 11:55:00,95.73,95.76,95.66,95.72,5542.0,90.0681,90.0963,90.0022,90.0587,5542.0
2020-06-02 12:00:00,95.72,95.93,95.71,95.93,8101.0,90.0587,90.2562,90.0492,90.2562,8101.0
2020-06-02 12:05:00,95.92,95.94,95.87,95.89,15729.0,90.2468,90.2656,90.1998,90.2186,15729.0
2020-06-02 12:10:00,95.88,95.93,95.79,95.81,4802.0,90.2092,90.2562,90.1245,90.1433,4802.0
2020-06-02 12:15:00,95.78,95.88,95.78,95.81,4307.0,90.1151,90.2092,90.1151,90.1433,4307.0
2020-06-02 12:20:00,95.81,95.82,95.69,95.7,3200.0,90.1433,90.1527,90.0304,90.0398,3200.0
2020-06-02 12:25:00,95.72,95.81,95.72,95.81,3003.0,90.0587,90.1433,90.0587,90.1433,3003.0
2020-06-02 12:30:00,95.8,95.89,95.76,95.76,3217.0,90.1339,90.2186,90.0963,90.0963,3217.0
2020-06-02 12:35:00,95.76,95.85,95.72,95.84,5865.0,90.0963,90.181,90.0587,90.1716,5865.0
2020-06-02 12:40:00,95.84,95.94,95.82,95.91,4600.0,90.1716,90.2656,90.1527,90.2374,4600.0
2020-06-02 12:45:00,95.93,95.98,95.88,95.9,4535.0,90.2562,90.3033,90.2092,90.228,4535.0
2020-06-02 12:50:00,95.92,95.95,95.69,95.82,37083.0,90.2468,90.2751,90.0304,90.1527,37083.0
2020-06-02 12:55:00,95.85,95.87,95.75,95.75,2967.0,90.181,90.1998,90.0869,90.0869,2967.0
2020-06-02 13:00:00,95.72,95.78,95.72,95.76,1900.0,90.0587,90.1151,90.0587,90.0963,1900.0
2020-06-02 13:05:00,95.78,95.81,95.64,95.65,25852.0,90.1151,90.1433,89.9834,89.9928,25852.0
2020-06-02 13:10:00,95.65,95.66,95.54,95.63,9488.0,89.9928,90.0022,89.8893,89.974,9488.0
2020-06-02 13:15:00,95.59,95.66,95.58,95.63,3414.0,89.9363,90.0022,89.9269,89.974,3414.0
2020-06-02 13:20:00,95.64,95.64,95.54,95.56,6685.0,89.9834,89.9834,89.8893,89.9081,6685.0
2020-06-02 13:25:00,95.56,95.59,95.54,95.56,2200.0,89.9081,89.9363,89.8893,89.9081,2200.0
2020-06-02 13:30:00,95.55,95.55,95.45,95.5,5125.0,89.8987,89.8987,89.8046,89.8517,5125.0
2020-06-02 13:35:00,95.52,95.52,95.44,95.46,3600.0,89.8705,89.8705,89.7952,89.814,3600.0
2020-06-02 13:40:00,95.44,95.5,95.39,95.5,7424.0,89.7952,89.8517,89.7482,89.8517,7424.0
2020-06-02 13:45:00,95.5,95.5,95.39,95.4,5531.0,89.8517,89.8517,89.7482,89.7576,5531.0
2020-06-02 13:50:00,95.42,95.42,95.35,95.37,6640.0,89.7764,89.7764,89.7105,89.7294,6640.0
2020-06-02 13:55:00,95.35,95.35,95.26,95.31,4870.0,89.7105,89.7105,89.6259,89.6729,4870.0
2020-06-02 14:00:00,95.3,95.38,95.29,95.35,4325.0,89.6635,89.7388,89.6541,89.7105,4325.0
2020-06-02 14:05:00,95.33,95.33,95.19,95.25,7226.0,89.6917,89.6917,89.56,89.6165,7226.0
2020-06-02 14:10:00,95.27,95.38,95.25,95.36,4022.0,89.6353,89.7388,89.6165,89.72,4022.0
2020-06-02 14:15:00,95.39,95.44,95.32,95.44,4243.0,89.7482,89.7952,89.6823,89.7952,4243.0
2020-06-02 14:20:00,95.41,95.45,95.38,95.4,2602.0,89.767,89.8046,89.7388,89.7576,2602.0
2020-06-02 14:25:00,95.4,95.4,95.25,95.29,4982.0,89.7576,89.7576,89.6165,89.6541,4982.0
2020-06-02 14:30:00,95.27,95.27,95.01,95.06,3339.0,89.6353,89.6353,89.3907,89.4377,3339.0
2020-06-02 14:35:00,95.08,95.11,94.99,95.03,6763.0,89.4565,89.4847,89.3718,89.4095,6763.0
2020-06-02 14:40:00,95.03,95.17,95.03,95.16,10637.0,89.4095,89.5412,89.4095,89.5318,10637.0
2020-06-02 14:45:00,95.16,95.23,95.13,95.23,8847.0,89.5318,89.5976,89.5036,89.5976,8847.0
2020-06-02 14:50:00,95.24,95.28,95.2,95.2,4572.0,89.607,89.6447,89.5694,89.5694,4572.0
2020-06-02 14:55:00,95.19,95.3,95.18,95.2,7533.0,89.56,89.6635,89.5506,89.5694,7533.0
2020-06-02 15:00:00,95.21,95.23,95.15,95.21,6546.0,89.5788,89.5976,89.5224,89.5788,6546.0
2020-06-02 15:05:00,95.2,95.26,95.15,95.17,5587.0,89.5694,89.6259,89.5224,89.5412,5587.0
2020-06-02 15:10:00,95.16,95.22,95.15,95.22,8481.0,89.5318,89.5882,89.5224,89.5882,8481.0
2020-06-02 15:15:00,95.21,95.3,95.2,95.26,8275.0,89.5788,89.6635,89.5694,89.6259,8275.0
2020-06-02 15:20:00,95.25,95.28,95.15,95.19,9199.0,89.6165,89.6447,89.5224,89.56,9199.0
2020-06-02 15:25:00,95.17,95.18,95.08,95.14,9592.0,89.5412,89.5506,89.4565,89.513,9592.0
2020-06-02 15:30:00,95.16,95.16,95.03,95.06,6931.0,89.5318,89.5318,89.4095,89.4377,6931.0
2020-06-02 15:35:00,95.09,95.24,95.07,95.2,7890.0,89.4659,89.607,89.4471,89.5694,7890.0
2020-06-02 15:40:00,95.21,95.27,95.16,95.24,9234.0,89.5788,89.6353,89.5318,89.607,9234.0
2020-06-02 15:45:00,95.23,95.33,95.15,95.33,11302.0,89.5976,89.6917,89.5224,89.6917,11302.0
2020-06-02 15:50:00,95.35,95.53,95.31,95.36,23038.0,89.7105,89.8799,89.6729,89.72,23038.0
2020-06-02 15:55:00,95.34,95.57,95.23,95.54,52908.0,89.7011,89.9175,89.5976,89.8893,52908.0
2020-06-03 09:30:00,96.36,96.79,96.14,96.67,8213.0,90.6608,91.0654,90.4538,90.9525,8213.0
2020-06-03 09:35:00,96.66,96.83,96.5,96.83,1825.0,90.9431,91.103,90.7925,91.103,1825.0
2020-06-03 09:40:00,96.67,96.97,96.66,96.92,2600.0,90.9525,91.2347,90.9431,91.1877,2600.0
2020-06-03 09:45:00,97.0,97.27,97.0,97.15,6644.0,91.263,91.517,91.263,91.4041,6644.0
2020-06-03 09:50:00,97.14,97.21,97.01,97.12,6481.0,91.3947,91.4605,91.2724,91.3759,6481.0
2020-06-03 09:55:00,97.16,97.26,97.12,97.19,6023.0,91.4135,91.5076,91.3759,91.4417,6023.0
2020-06-03 10:00:00,97.24,97.24,96.83,96.85,17385.0,91.4888,91.4888,91.103,91.1218,17385.0
2020-06-03 10:05:00,96.89,96.95,96.81,96.81,2865.0,91.1595,91.2159,91.0842,91.0842,2865.0
2020-06-03 10:10:00,96.88,96.93,96.78,96.85,16158.0,91.15,91.1971,91.056,91.1218,16158.0
2020-06-03 10:15:00,96.85,96.89,96.66,96.77,11675.0,91.1218,91.1595,90.9431,91.0466,11675.0
2020-06-03 10:20:00,96.78,97.18,96.72,97.18,3306.0,91.056,91.4323,90.9995,91.4323,3306.0
2020-06-03 10:25:00,97.2,97.33,97.17,97.28,4756.0,91.4511,91.5734,91.4229,91.5264,4756.0
2020-06-03 10:30:00,97.27,97.28,97.18,97.27,1900.0,91.517,91.5264,91.4323,91.517,1900.0
2020-06-03 10:35:00,97.34,97.45,97.28,97.45,3215.0,91.5828,91.6863,91.5264,91.6863,3215.0
2020-06-03 10:40:00,97.43,97.47,97.27,97.28,8260.0,91.6675,91.7052,91.517,91.5264,8260.0
2020-06-03 10:45:00,97.31,97.35,97.27,97.31,4262.0,91.5546,91.5923,91.517,91.5546,4262.0
2020-06-03 10:50:00,97.29,97.39,97.25,97.28,4217.0,91.5358,91.6299,91.4982,91.5264,4217.0
2020-06-03 10:55:00,97.29,97.3,96.99,96.99,5402.0,91.5358,91.5452,91.2535,91.2535,5402.0
2020-06-03 11:00:00,97.03,97.22,96.99,97.22,6417.0,91.2912,91.4699,91.2535,91.4699,6417.0
2020-06-03 11:05:00,97.25,97.31,97.21,97.3,4778.0,91.4982,91.5546,91.4605,91.5452,4778.0
2020-06-03 11:10:00,97.26,97.38,97.13,97.31,2954.0,91.5076,91.6205,91.3853,91.5546,2954.0
2020-06-03 11:15:00,97.37,97.52,97.29,97.52,5719.0,91.6111,91.7522,91.5358,91.7522,5719.0
2020-06-03 11:20:00,97.53,97.66,97.49,97.64,3835.0,91.7616,91.8839,91.724,91.8651,3835.0
2020-06-03 11:25:00,97.64,97.8,97.63,97.72,3952.0,91.8651,92.0156,91.8557,91.9404,3952.0
2020-06-03 11:30:00,97.8,97.92,97.72,97.92,3576.0,92.0156,92.1285,91.9404,92.1285,3576.0
2020-06-03 11:35:00,97.89,97.95,97.79,97.91,6365.0,92.1003,92.1568,92.0062,92.1191,6365.0
2020-06-03 11:40:00,97.9,97.96,97.86,97.91,5156.0,92.1097,92.1662,92.0721,92.1191,5156.0
2020-06-03 11:45:00,97.87,97.94,97.84,97.89,4831.0,92.0815,92.1474,92.0533,92.1003,4831.0
2020-06-03 11:50:00,97.87,97.93,97.81,97.87,8270.0,92.0815,92.1379,92.025,92.0815,8270.0
2020-06-03 11:55:00,97.87,97.91,97.79,97.8,7143.0,92.0815,92.1191,92.0062,92.0156,7143.0
2020-06-03 12:00:00,97.77,97.84,97.7,97.81,1751.0,91.9874,92.0533,91.9216,92.025,1751.0
2020-06-03 12:05:00,97.8,97.87,97.78,97.87,1700.0,92.0156,92.0815,91.9968,92.0815,1700.0
2020-06-03 12:10:00,97.87,97.9,97.76,97.82,4243.0,92.0815,92.1097,91.978,92.0345,4243.0
2020-06-03 12:15:00,97.78,97.78,97.41,97.48,8451.0,91.9968,91.9968,91.6487,91.7146,8451.0
2020-06-03 12:20:00,97.53,97.58,97.52,97.53,4880.0,91.7616,91.8086,91.7522,91.7616,4880.0
2020-06-03 12:25:00,97.57,97.69,97.54,97.63,9057.0,91.7992,91.9121,91.771,91.8557,9057.0
2020-06-03 12:30:00,97.72,97.81,97.67,97.81,2545.0,91.9404,92.025,91.8933,92.025,2545.0
2020-06-03 12:35:00,97.86,97.89,97.81,97.82,2419.0,92.0721,92.1003,92.025,92.0345,2419.0
2020-06-03 12:40:00,97.75,97.78,97.68,97.7,4624.0,91.9686,91.9968,91.9027,91.9216,4624.0
2020-06-03 12:45:00,97.67,97.69,97.54,97.54,1700.0,91.8933,91.9121,91.771,91.771,1700.0
2020-06-03 12:50:00,97.55,97.64,97.51,97.56,6730.0,91.7804,91.8651,91.7428,91.7898,6730.0
2020-06-03 12:55:00,97.55,97.57,97.52,97.57,2100.0,91.7804,91.7992,91.7522,91.7992,2100.0
2020-06-03 13:00:00,97.57,97.64,97.53,97.6,3466.0,91.7992,91.8651,91.7616,91.8275,3466.0
2020-06-03 13:05:00,97.62,97.63,97.41,97.58,6931.0,91.8463,91.8557,91.6487,91.8086,6931.0
2020-06-03 13:10:00,97.57,97.58,97.44,97.44,1864.0,91.7992,91.8086,91.6769,91.6769,1864.0
2020-06-03 13:15:00,97.45,97.55,97.45,97.53,3541.0,91.6863,91.7804,91.6863,91.7616,3541.0
2020-06-03 13:20:00,97.53,97.57,97.5,97.51,1172.0,91.7616,91.7992,91.7334,91.7428,1172.0
2020-06-03 13:25:00,97.52,97.54,97.42,97.43,1733.0,91.7522,91.771,91.6581,91.6675,1733.0
2020-06-03 13:30:00,97.42,97.5,97.4,97.46,3493.0,91.6581,91.7334,91.6393,91.6957,3493.0
2020-06-03 13:35:00,97.44,97.47,97.4,97.46,2421.0,91.6769,91.7052,91.6393,91.6957,2421.0
2020-06-03 13:40:00,97.48,97.51,97.44,97.48,2192.0,91.7146,91.7428,91.6769,91.7146,2192.0
2020-06-03 13:45:00,97.47,97.59,97.43,97.43,5048.0,91.7052,91.8181,91.6675,91.6675,5048.0
2020-06-03 13:50:00,97.42,97.44,97.35,97.36,2400.0,91.6581,91.6769,91.5923,91.6017,2400.0
2020-06-03 13:55:00,97.36,97.36,97.3,97.31,1600.0,91.6017,91.6017,91.5452,91.5546,1600.0
2020-06-03 14:00:00,97.31,97.61,97.31,97.61,6103.0,91.5546,91.8369,91.5546,91.8369,6103.0
2020-06-03 14:05:00,97.58,97.6,97.42,97.44,3246.0,91.8086,91.8275,91.6581,91.6769,3246.0
2020-06-03 14:10:00,97.49,97.49,97.35,97.36,2276.0,91.724,91.724,91.5923,91.6017,2276.0
2020-06-03 14:15:00,97.34,97.54,97.34,97.51,3893.0,91.5828,91.771,91.5828,91.7428,3893.0
2020-06-03 14:20:00,97.51,97.55,97.45,97.55,1728.0,91.7428,91.7804,91.6863,91.7804,1728.0
2020-06-03 14:25:00,97.54,97.56,97.48,97.55,4153.0,91.771,91.7898,91.7146,91.7804,4153.0
2020-06-03 14:30:00,97.55,97.57,97.42,97.55,5582.0,91.7804,91.7992,91.6581,91.7804,5582.0
2020-06-03 14:35:00,97.55,97.6,97.53,97.58,2500.0,91.7804,91.8275,91.7616,91.8086,2500.0
2020-06-03 14:40:00,97.58,97.59,97.47,97.54,4360.0,91.8086,91.8181,91.7052,91.771,4360.0
2020-06-03 14:45:00,97.51,97.59,97.5,97.56,2614.0,91.7428,91.8181,91.7334,91.7898,2614.0
2020-06-03 14:50:00,97.54,97.6,97.52,97.58,2100.0,91.771,91.8275,91.7522,91.8086,2100.0
2020-06-03 14:55:00,97.53,97.57,97.43,97.45,3902.0,91.7616,91.7992,91.6675,91.6863,3902.0
2020-06-03 15:00:00,97.42,97.5,97.34,97.45,5959.0,91.6581,91.7334,91.5828,91.6863,5959.0
2020-06-03 15:05:00,97.51,97.66,97.36,97.62,11920.0,91.7428,91.8839,91.6017,91.8463,11920.0
2020-06-03 15:10:00,97.64,97.68,97.49,97.6,7787.0,91.8651,91.9027,91.724,91.8275,7787.0
2020-06-03 15:15:00,97.56,97.7,97.55,97.68,3173.0,91.7898,91.9216,91.7804,91.9027,3173.0
2020-06-03 15:20:00,97.68,97.74,97.61,97.73,1773.0,91.9027,91.9592,91.8369,91.9498,1773.0
2020-06-03 15:25:00,97.7,97.79,97.69,97.73,4701.0,91.9216,92.0062,91.9121,91.9498,4701.0
2020-06-03 15:30:00,97.74,97.79,97.69,97.78,3662.0,91.9592,92.0062,91.9121,91.9968,3662.0
2020-06-03 15:35:00,97.81,97.96,97.81,97.94,6473.0,92.025,92.1662,92.025,92.1474,6473.0
2020-06-03 15:40:00,97.94,97.95,97.86,97.86,8079.0,92.1474,92.1568,92.0721,92.0721,8079.0
2020-06-03 15:45:00,97.82,97.92,97.67,97.92,11876.0,92.0345,92.1285,91.8933,92.1285,11876.0
2020-06-03 15:50:00,97.94,98.0,97.74,97.85,15759.0,92.1474,92.2038,91.9592,92.0627,15759.0
2020-06-03 15:55:00,97.82,98.1,97.48,97.95,91048.0,92.0345,92.2979,91.7146,92.1568,91048.0
2020-06-04 09:30:00,96.56,96.64,95.77,96.01,20989.0,91.2653,91.3409,90.5186,90.7454,20989.0
2020-06-04 09:35:00,96.15,96.5,96.14,96.48,9053.0,90.8778,91.2086,90.8683,91.1897,9053.0
2020-06-04 09:40:00,96.44,96.77,96.44,96.63,1100.0,91.1519,91.4638,91.1519,91.3315,1100.0
2020-06-04 09:45:00,96.8,96.99,96.61,96.8,5070.0,91.4921,91.6717,91.3125,91.4921,5070.0
2020-06-04 09:50:00,96.73,97.04,96.52,96.98,4523.0,91.426,91.719,91.2275,91.6623,4523.0
2020-06-04 09:55:00,96.97,97.26,96.96,97.26,3454.0,91.6528,91.9269,91.6434,91.9269,3454.0
2020-06-04 10:00:00,97.2,97.38,97.19,97.24,3300.0,91.8702,92.0403,91.8607,91.908,3300.0
2020-06-04 10:05:00,97.28,97.38,97.11,97.38,2923.0,91.9458,92.0403,91.7851,92.0403,2923.0
2020-06-04 10:10:00,97.31,97.43,97.28,97.43,2500.0,91.9742,92.0876,91.9458,92.0876,2500.0
2020-06-04 10:15:00,97.43,97.52,97.36,97.43,4310.0,92.0876,92.1727,92.0214,92.0876,4310.0
2020-06-04 10:20:00,97.41,97.53,97.29,97.46,11284.0,92.0687,92.1821,91.9553,92.1159,11284.0
2020-06-04 10:25:00,97.48,97.62,97.48,97.6,1963.0,92.1348,92.2672,92.1348,92.2483,1963.0
2020-06-04 10:30:00,97.63,97.85,97.62,97.85,2124.0,92.2766,92.4846,92.2672,92.4846,2124.0
2020-06-04 10:35:00,97.9,97.9,97.73,97.76,2813.0,92.5318,92.5318,92.3711,92.3995,2813.0
2020-06-04 10:40:00,97.77,97.92,97.76,97.8,4405.0,92.4089,92.5507,92.3995,92.4373,4405.0
2020-06-04 10:45:00,97.88,97.93,97.8,97.93,2997.0,92.5129,92.5602,92.4373,92.5602,2997.0
2020-06-04 10:50:00,97.97,98.09,97.97,98.09,2926.0,92.598,92.7114,92.598,92.7114,2926.0
2020-06-04 10:55:00,98.06,98.06,97.94,97.97,3417.0,92.683,92.683,92.5696,92.598,3417.0
2020-06-04 11:00:00,97.92,98.03,97.81,97.87,5436.0,92.5507,92.6547,92.4467,92.5035,5436.0
2020-06-04 11:05:00,97.91,97.98,97.79,97.83,2100.0,92.5413,92.6074,92.4278,92.4657,2100.0
2020-06-04 11:10:00,97.83,97.83,97.61,97.7,5258.0,92.4657,92.4657,92.2577,92.3428,5258.0
2020-06-04 11:15:00,97.74,97.81,97.66,97.81,6299.0,92.3806,92.4467,92.305,92.4467,6299.0
2020-06-04 11:20:00,97.76,97.94,97.74,97.74,7751.0,92.3995,92.5696,92.3806,92.3806,7751.0
2020-06-04 11:25:00,97.68,97.69,97.43,97.56,8954.0,92.3239,92.3333,92.0876,92.2105,8954.0
2020-06-04 11:30:00,97.62,97.72,97.62,97.72,1000.0,92.2672,92.3617,92.2672,92.3617,1000.0
2020-06-04 11:35:00,97.8,97.8,97.71,97.72,1500.0,92.4373,92.4373,92.3522,92.3617,1500.0
2020-06-04 11:40:00,97.75,97.8,97.56,97.57,4000.0,92.39,92.4373,92.2105,92.2199,4000.0
2020-06-04 11:45:00,97.58,97.67,97.55,97.55,1425.0,92.2294,92.3144,92.201,92.201,1425.0
2020-06-04 11:50:00,97.57,97.66,97.46,97.66,8747.0,92.2199,92.305,92.1159,92.305,8747.0
2020-06-04 11:55:00,97.64,97.78,97.63,97.78,4138.0,92.2861,92.4184,92.2766,92.4184,4138.0
2020-06-04 12:00:00,97.79,97.79,97.65,97.65,2492.0,92.4278,92.4278,92.2955,92.2955,2492.0
2020-06-04 12:05:00,97.65,97.72,97.64,97.72,1867.0,92.2955,92.3617,92.2861,92.3617,1867.0
2020-06-04 12:10:00,97.75,97.76,97.71,97.71,856.0,92.39,92.3995,92.3522,92.3522,856.0
2020-06-04 12:15:00,97.73,97.73,97.57,97.57,5286.0,92.3711,92.3711,92.2199,92.2199,5286.0
2020-06-04 12:20:00,97.55,97.69,97.54,97.68,2783.0,92.201,92.3333,92.1916,92.3239,2783.0
2020-06-04 12:25:00,97.65,97.67,97.61,97.67,1800.0,92.2955,92.3144,92.2577,92.3144,1800.0
2020-06-04 12:30:00,97.62,97.62,97.42,97.43,2710.0,92.2672,92.2672,92.0781,92.0876,2710.0
2020-06-04 12:35:00,97.43,97.48,97.39,97.48,2135.0,92.0876,92.1348,92.0498,92.1348,2135.0
2020-06-04 12:40:00,97.5,97.72,97.5,97.59,10218.0,92.1537,92.3617,92.1537,92.2388,10218.0
2020-06-04 12:45:00,97.6,97.6,97.46,97.52,1802.0,92.2483,92.2483,92.1159,92.1727,1802.0
2020-06-04 12:50:00,97.52,97.7,97.52,97.7,6497.0,92.1727,92.3428,92.1727,92.3428,6497.0
2020-06-04 12:55:00,97.72,97.81,97.65,97.77,2408.0,92.3617,92.4467,92.2955,92.4089,2408.0
2020-06-04 13:00:00,97.74,97.77,97.62,97.64,3767.0,92.3806,92.4089,92.2672,92.2861,3767.0
2020-06-04 13:05:00,97.63,97.87,97.62,97.81,2894.0,92.2766,92.5035,92.2672,92.4467,2894.0
2020-06-04 13:10:00,97.78,97.79,97.71,97.74,3344.0,92.4184,92.4278,92.3522,92.3806,3344.0
2020-06-04 13:15:00,97.76,97.86,97.74,97.84,3900.0,92.3995,92.494,92.3806,92.4751,3900.0
2020-06-04 13:20:00,97.84,97.85,97.68,97.68,2850.0,92.4751,92.4846,92.3239,92.3239,2850.0
2020-06-04 13:25:00,97.69,97.86,97.6,97.82,2600.0,92.3333,92.494,92.2483,92.4562,2600.0
2020-06-04 13:30:00,97.88,97.95,97.87,97.95,3100.0,92.5129,92.5791,92.5035,92.5791,3100.0
2020-06-04 13:35:00,97.94,98.14,97.9,98.14,4858.0,92.5696,92.7587,92.5318,92.7587,4858.0
2020-06-04 13:40:00,98.13,98.19,98.13,98.16,3279.0,92.7492,92.8059,92.7492,92.7776,3279.0
2020-06-04 13:45:00,98.2,98.21,98.12,98.17,2300.0,92.8154,92.8248,92.7398,92.787,2300.0
2020-06-04 13:50:00,98.13,98.17,98.07,98.08,5216.0,92.7492,92.787,92.6925,92.7019,5216.0
2020-06-04 13:55:00,98.08,98.23,98.08,98.14,2975.0,92.7019,92.8437,92.7019,92.7587,2975.0
2020-06-04 14:00:00,98.15,98.25,98.08,98.1,3333.0,92.7681,92.8626,92.7019,92.7208,3333.0
2020-06-04 14:05:00,98.01,98.06,97.97,98.02,3822.0,92.6358,92.683,92.598,92.6452,3822.0
2020-06-04 14:10:00,98.02,98.29,98.02,98.29,5730.0,92.6452,92.9004,92.6452,92.9004,5730.0
2020-06-04 14:15:00,98.32,98.46,98.27,98.36,4850.0,92.9288,93.0611,92.8815,92.9666,4850.0
2020-06-04 14:20:00,98.36,98.36,98.21,98.27,3414.0,92.9666,92.9666,92.8248,92.8815,3414.0
2020-06-04 14:25:00,98.24,98.32,98.23,98.31,2210.0,92.8532,92.9288,92.8437,92.9193,2210.0
2020-06-04 14:30:00,98.31,98.34,98.04,98.05,5234.0,92.9193,92.9477,92.6641,92.6736,5234.0
2020-06-04 14:35:00,98.04,98.17,98.04,98.13,3400.0,92.6641,92.787,92.6641,92.7492,3400.0
2020-06-04 14:40:00,98.11,98.11,97.77,97.83,14458.0,92.7303,92.7303,92.4089,92.4657,14458.0
2020-06-04 14:45:00,97.87,98.02,97.87,98.0,2007.0,92.5035,92.6452,92.5035,92.6263,2007.0
2020-06-04 14:50:00,97.98,98.12,97.97,98.12,2588.0,92.6074,92.7398,92.598,92.7398,2588.0
2020-06-04 14:55:00,98.1,98.11,97.84,98.0,21320.0,92.7208,92.7303,92.4751,92.6263,21320.0
2020-06-04 15:00:00,98.01,98.04,97.97,97.97,4134.0,92.6358,92.6641,92.598,92.598,4134.0
2020-06-04 15:05:00,97.94,98.0,97.81,98.0,11630.0,92.5696,92.6263,92.4467,92.6263,11630.0
2020-06-04 15:10:00,97.94,97.94,97.68,97.69,7209.0,92.5696,92.5696,92.3239,92.3333,7209.0
2020-06-04 15:15:00,97.67,97.74,97.5,97.64,10466.0,92.3144,92.3806,92.1537,92.2861,10466.0
2020-06-04 15:20:00,97.65,97.83,97.63,97.72,11124.0,92.2955,92.4657,92.2766,92.3617,11124.0
2020-06-04 15:25:00,97.77,97.83,97.69,97.81,6514.0,92.4089,92.4657,92.3333,92.4467,6514.0
2020-06-04 15:30:00,97.83,98.0,97.83,97.94,15190.0,92.4657,92.6263,92.4657,92.5696,15190.0
2020-06-04 15:35:00,97.96,97.96,97.74,97.74,11432.0,92.5885,92.5885,92.3806,92.3806,11432.0
2020-06-04 15:40:00,97.75,97.75,97.66,97.7,11388.0,92.39,92.39,92.305,92.3428,11388.0
2020-06-04 15:45:00,97.66,97.95,97.61,97.83,23315.0,92.305,92.5791,92.2577,92.4657,23315.0
2020-06-04 15:50:00,97.8,97.91,97.73,97.86,22528.0,92.4373,92.5413,92.3711,92.494,22528.0
2020-06-04 15:55:00,97.89,98.25,97.86,98.2,50006.0,92.5224,92.8626,92.494,92.8154,50006.0
2020-06-05 09:30:00,100.84,100.84,99.84,99.84,25207.0,95.3106,95.3106,94.3654,94.3654,25207.0
2020-06-05 09:35:00,100.52,100.52,99.29,99.35,7167.0,95.0082,95.0082,93.8456,93.9023,7167.0
2020-06-05 09:40:00,99.57,99.57,99.01,99.32,1100.0,94.1102,94.1102,93.5809,93.874,1100.0
2020-06-05 09:45:00,99.14,99.84,99.11,99.7,6300.0,93.7038,94.3654,93.6755,94.2331,6300.0
2020-06-05 09:50:00,99.7,99.86,99.39,99.86,2750.0,94.2331,94.3843,93.9401,94.3843,2750.0
2020-06-05 09:55:00,99.89,100.09,99.77,99.9,8500.0,94.4127,94.6017,94.2993,94.4221,8500.0
2020-06-05 10:00:00,99.91,100.16,99.82,100.05,3301.0,94.4316,94.6679,94.3465,94.5639,3301.0
2020-06-05 10:05:00,100.14,100.15,100.01,100.05,7375.0,94.649,94.6584,94.5261,94.5639,7375.0
2020-06-05 10:10:00,100.09,100.3,99.91,100.3,4012.0,94.6017,94.8002,94.4316,94.8002,4012.0
2020-06-05 10:15:00,100.26,100.4,100.13,100.39,3088.0,94.7624,94.8947,94.6395,94.8853,3088.0
2020-06-05 10:20:00,100.36,100.4,100.15,100.17,10185.0,94.8569,94.8947,94.6584,94.6773,10185.0
2020-06-05 10:25:00,100.21,100.23,99.8,100.06,83073.0,94.7151,94.7341,94.3276,94.5734,83073.0
2020-06-05 10:30:00,100.03,100.2,99.96,100.19,14845.0,94.545,94.7057,94.4789,94.6962,14845.0
2020-06-05 10:35:00,100.24,100.33,100.2,100.29,9219.0,94.7435,94.8286,94.7057,94.7908,9219.0
2020-06-05 10:40:00,100.25,100.41,100.24,100.36,4424.0,94.753,94.9042,94.7435,94.8569,4424.0
2020-06-05 10:45:00,100.37,100.56,100.37,100.48,8905.0,94.8664,95.046,94.8664,94.9703,8905.0
2020-06-05 10:50:00,100.53,100.59,100.43,100.59,6348.0,95.0176,95.0743,94.9231,95.0743,6348.0
2020-06-05 10:55:00,100.62,100.65,100.56,100.64,8671.0,95.1027,95.131,95.046,95.1216,8671.0
2020-06-05 11:00:00,100.69,100.96,100.66,100.96,37113.0,95.1688,95.424,95.1405,95.424,37113.0
2020-06-05 11:05:00,101.0,101.05,100.83,100.91,5040.0,95.4618,95.5091,95.3012,95.3768,5040.0
2020-06-05 11:10:00,100.94,101.06,100.94,101.02,3298.0,95.4051,95.5185,95.4051,95.4807,3298.0
2020-06-05 11:15:00,100.97,100.97,100.75,100.79,26803.0,95.4335,95.4335,95.2255,95.2633,26803.0
2020-06-05 11:20:00,100.97,101.18,100.96,101.1,6652.0,95.4335,95.632,95.424,95.5563,6652.0
2020-06-05 11:25:00,101.14,101.29,101.12,101.29,3453.0,95.5942,95.7359,95.5753,95.7359,3453.0
2020-06-05 11:30:00,101.29,101.54,101.23,101.45,7916.0,95.7359,95.9722,95.6792,95.8872,7916.0
2020-06-05 11:35:00,101.45,101.5,101.24,101.32,9195.0,95.8872,95.9344,95.6887,95.7643,9195.0
2020-06-05 11:40:00,101.31,101.38,101.26,101.29,4225.0,95.7548,95.821,95.7076,95.7359,4225.0
2020-06-05 11:45:00,101.25,101.37,101.23,101.37,5031.0,95.6981,95.8115,95.6792,95.8115,5031.0
2020-06-05 11:50:00,101.33,101.53,101.33,101.47,8923.0,95.7737,95.9628,95.7737,95.9061,8923.0
2020-06-05 11:55:00,101.5,101.52,101.34,101.34,6986.0,95.9344,95.9533,95.7832,95.7832,6986.0
2020-06-05 12:00:00,101.39,101.44,101.21,101.26,8077.0,95.8304,95.8777,95.6603,95.7076,8077.0
2020-06-05 12:05:00,101.28,101.33,101.1,101.12,5811.0,95.7265,95.7737,95.5563,95.5753,5811.0
2020-06-05 12:10:00,101.16,101.16,100.98,101.0,3238.0,95.6131,95.6131,95.4429,95.4618,3238.0
2020-06-05 12:15:00,101.0,101.0,100.71,100.8,6031.0,95.4618,95.4618,95.1877,95.2728,6031.0
2020-06-05 12:20:00,100.8,100.93,100.79,100.84,3800.0,95.2728,95.3957,95.2633,95.3106,3800.0
2020-06-05 12:25:00,100.88,101.0,100.85,101.0,8291.0,95.3484,95.4618,95.3201,95.4618,8291.0
2020-06-05 12:30:00,101.01,101.19,101.0,101.12,3217.0,95.4713,95.6414,95.4618,95.5753,3217.0
2020-06-05 12:35:00,101.08,101.08,100.89,100.92,5303.0,95.5374,95.5374,95.3579,95.3862,5303.0
2020-06-05 12:40:00,100.98,100.98,100.65,100.67,2600.0,95.4429,95.4429,95.131,95.1499,2600.0
2020-06-05 12:45:00,100.73,100.78,100.68,100.72,3491.0,95.2066,95.2539,95.1594,95.1972,3491.0
2020-06-05 12:50:00,100.7,100.71,100.61,100.65,3451.0,95.1783,95.1877,95.0932,95.131,3451.0
2020-06-05 12:55:00,100.63,100.69,100.59,100.69,2403.0,95.1121,95.1688,95.0743,95.1688,2403.0
2020-06-05 13:00:00,100.67,100.87,100.63,100.87,5339.0,95.1499,95.339,95.1121,95.339,5339.0
2020-06-05 13:05:00,100.87,100.94,100.82,100.86,23752.0,95.339,95.4051,95.2917,95.3295,23752.0
2020-06-05 13:10:00,100.8,100.8,100.7,100.7,2798.0,95.2728,95.2728,95.1783,95.1783,2798.0
2020-06-05 13:15:00,100.69,100.72,100.51,100.55,3823.0,95.1688,95.1972,94.9987,95.0365,3823.0
2020-06-05 13:20:00,100.5,100.51,100.44,100.47,4998.0,94.9892,94.9987,94.9325,94.9609,4998.0
2020-06-05 13:25:00,100.47,100.59,100.4,100.54,4448.0,94.9609,95.0743,94.8947,95.0271,4448.0
2020-06-05 13:30:00,100.55,100.57,100.47,100.5,7516.0,95.0365,95.0554,94.9609,94.9892,7516.0
2020-06-05 13:35:00,100.49,100.61,100.45,100.51,9217.0,94.9798,95.0932,94.942,94.9987,9217.0
2020-06-05 13:40:00,100.42,100.58,100.42,100.51,6100.0,94.9136,95.0649,94.9136,94.9987,6100.0
2020-06-05 13:45:00,100.51,100.72,100.51,100.63,15426.0,94.9987,95.1972,94.9987,95.1121,15426.0
2020-06-05 13:50:00,100.67,100.71,100.61,100.71,17017.0,95.1499,95.1877,95.0932,95.1877,17017.0
2020-06-05 13:55:00,100.7,100.73,100.67,100.72,13782.0,95.1783,95.2066,95.1499,95.1972,13782.0
2020-06-05 14:00:00,100.72,101.11,100.7,101.11,19051.0,95.1972,95.5658,95.1783,95.5658,19051.0
2020-06-05 14:05:00,101.14,101.14,100.87,100.91,10031.0,95.5942,95.5942,95.339,95.3768,10031.0
2020-06-05 14:10:00,100.95,101.0,100.84,100.96,11486.0,95.4146,95.4618,95.3106,95.424,11486.0
2020-06-05 14:15:00,100.96,100.98,100.83,100.85,10056.0,95.424,95.4429,95.3012,95.3201,10056.0
2020-06-05 14:20:00,100.88,100.99,100.77,100.96,10903.0,95.3484,95.4524,95.2444,95.424,10903.0
2020-06-05 14:25:00,100.95,101.02,100.89,100.91,9028.0,95.4146,95.4807,95.3579,95.3768,9028.0
2020-06-05 14:30:00,100.92,101.0,100.63,100.66,6811.0,95.3862,95.4618,95.1121,95.1405,6811.0
2020-06-05 14:35:00,100.64,100.74,100.52,100.74,7968.0,95.1216,95.2161,95.0082,95.2161,7968.0
2020-06-05 14:40:00,100.74,101.01,100.7,100.96,11895.0,95.2161,95.4713,95.1783,95.424,11895.0
2020-06-05 14:45:00,100.97,100.99,100.68,100.75,6946.0,95.4335,95.4524,95.1594,95.2255,6946.0
2020-06-05 14:50:00,100.81,100.84,100.53,100.65,6606.0,95.2822,95.3106,95.0176,95.131,6606.0
2020-06-05 14:55:00,100.62,100.68,100.6,100.6,10068.0,95.1027,95.1594,95.0838,95.0838,10068.0
2020-06-05 15:00:00,100.64,100.64,100.36,100.36,10209.0,95.1216,95.1216,94.8569,94.8569,10209.0
2020-06-05 15:05:00,100.35,100.47,100.31,100.46,6954.0,94.8475,94.9609,94.8097,94.9514,6954.0
2020-06-05 15:10:00,100.51,100.51,100.33,100.45,12809.0,94.9987,94.9987,94.8286,94.942,12809.0
2020-06-05 15:15:00,100.44,100.52,100.34,100.49,14172.0,94.9325,95.0082,94.838,94.9798,14172.0
2020-06-05 15:20:00,100.45,100.54,100.23,100.28,12335.0,94.942,95.0271,94.7341,94.7813,12335.0
2020-06-05 15:25:00,100.31,100.52,100.2,100.49,20914.0,94.8097,95.0082,94.7057,94.9798,20914.0
2020-06-05 15:30:00,100.5,100.54,100.32,100.34,10965.0,94.9892,95.0271,94.8191,94.838,10965.0
2020-06-05 15:35:00,100.34,100.54,100.34,100.46,17462.0,94.838,95.0271,94.838,94.9514,17462.0
2020-06-05 15:40:00,100.43,100.5,100.24,100.28,16563.0,94.9231,94.9892,94.7435,94.7813,16563.0
2020-06-05 15:45:00,100.3,100.32,99.99,100.04,16560.0,94.8002,94.8191,94.5072,94.5545,16560.0
2020-06-05 15:50:00,100.04,100.27,99.87,100.05,39775.0,94.5545,94.7719,94.3938,94.5639,39775.0
2020-06-05 15:55:00,100.06,100.57,100.04,100.45,107861.0,94.5734,95.0554,94.5545,94.942,107861.0
2020-06-08 09:30:00,99.65,100.42,99.49,100.42,16906.0,94.1859,94.9136,94.0346,94.9136,16906.0
2020-06-08 09:35:00,100.07,100.39,99.49,99.49,6446.0,94.5828,94.8853,94.0346,94.0346,6446.0
2020-06-08 09:40:00,99.29,99.78,99.27,99.72,5754.0,93.8456,94.3087,93.8267,94.252,5754.0
2020-06-08 09:45:00,99.92,100.0,99.62,99.93,3256.0,94.4411,94.5167,94.1575,94.4505,3256.0
2020-06-08 09:50:00,100.12,100.16,99.9,100.1,5534.0,94.6301,94.6679,94.4221,94.6112,5534.0
2020-06-08 09:55:00,100.15,100.28,99.95,100.22,3637.0,94.6584,94.7813,94.4694,94.7246,3637.0
2020-06-08 10:00:00,100.25,100.25,99.96,100.09,6288.0,94.753,94.753,94.4789,94.6017,6288.0
2020-06-08 10:05:00,100.11,100.22,100.05,100.22,5400.0,94.6206,94.7246,94.5639,94.7246,5400.0
2020-06-08 10:10:00,100.17,100.22,100.08,100.1,4336.0,94.6773,94.7246,94.5923,94.6112,4336.0
2020-06-08 10:15:00,100.06,100.18,99.97,100.16,6805.0,94.5734,94.6868,94.4883,94.6679,6805.0
2020-06-08 10:20:00,100.13,100.27,100.12,100.27,5233.0,94.6395,94.7719,94.6301,94.7719,5233.0
2020-06-08 10:25:00,100.28,100.41,100.2,100.33,6036.0,94.7813,94.9042,94.7057,94.8286,6036.0
2020-06-08 10:30:00,100.34,100.4,100.32,100.4,2200.0,94.838,94.8947,94.8191,94.8947,2200.0
2020-06-08 10:35:00,100.41,100.52,100.37,100.51,2691.0,94.9042,95.0082,94.8664,94.9987,2691.0
2020-06-08 10:40:00,100.54,100.71,100.54,100.71,4544.0,95.0271,95.1877,95.0271,95.1877,4544.0
2020-06-08 10:45:00,100.69,100.73,100.62,100.63,4476.0,95.1688,95.2066,95.1027,95.1121,4476.0
2020-06-08 10:50:00,100.69,100.75,100.59,100.66,8603.0,95.1688,95.2255,95.0743,95.1405,8603.0
2020-06-08 10:55:00,100.72,100.86,100.71,100.81,4601.0,95.1972,95.3295,95.1877,95.2822,4601.0
2020-06-08 11:00:00,100.82,100.82,100.66,100.81,6411.0,95.2917,95.2917,95.1405,95.2822,6411.0
2020-06-08 11:05:00,100.73,100.75,100.62,100.62,3484.0,95.2066,95.2255,95.1027,95.1027,3484.0
2020-06-08 11:10:00,100.61,100.69,100.56,100.69,2335.0,95.0932,95.1688,95.046,95.1688,2335.0
2020-06-08 11:15:00,100.69,100.86,100.66,100.79,3700.0,95.1688,95.3295,95.1405,95.2633,3700.0
2020-06-08 11:20:00,100.76,100.8,100.68,100.8,3073.0,95.235,95.2728,95.1594,95.2728,3073.0
2020-06-08 11:25:00,100.8,100.8,100.75,100.79,2270.0,95.2728,95.2728,95.2255,95.2633,2270.0
2020-06-08 11:30:00,100.78,100.81,100.71,100.72,2512.0,95.2539,95.2822,95.1877,95.1972,2512.0
2020-06-08 11:35:00,100.75,100.75,100.6,100.6,2984.0,95.2255,95.2255,95.0838,95.0838,2984.0
2020-06-08 11:40:00,100.63,100.66,100.58,100.63,1714.0,95.1121,95.1405,95.0649,95.1121,1714.0
2020-06-08 11:45:00,100.64,100.78,100.62,100.76,2831.0,95.1216,95.2539,95.1027,95.235,2831.0
2020-06-08 11:50:00,100.75,100.78,100.68,100.72,2709.0,95.2255,95.2539,95.1594,95.1972,2709.0
2020-06-08 11:55:00,100.73,100.76,100.61,100.67,2718.0,95.2066,95.235,95.0932,95.1499,2718.0
2020-06-08 12:00:00,100.7,100.7,100.63,100.65,2500.0,95.1783,95.1783,95.1121,95.131,2500.0
2020-06-08 12:05:00,100.69,100.72,100.64,100.69,2881.0,95.1688,95.1972,95.1216,95.1688,2881.0
2020-06-08 12:10:00,100.72,100.75,100.63,100.63,3051.0,95.1972,95.2255,95.1121,95.1121,3051.0
2020-06-08 12:15:00,100.62,100.66,100.58,100.58,5496.0,95.1027,95.1405,95.0649,95.0649,5496.0
2020-06-08 12:20:00,100.59,100.59,100.4,100.46,4510.0,95.0743,95.0743,94.8947,94.9514,4510.0
2020-06-08 12:25:00,100.47,100.47,100.36,100.4,2669.0,94.9609,94.9609,94.8569,94.8947,2669.0
2020-06-08 12:30:00,100.41,100.47,100.39,100.45,5299.0,94.9042,94.9609,94.8853,94.942,5299.0
2020-06-08 12:35:00,100.45,100.49,100.43,100.47,9649.0,94.942,94.9798,94.9231,94.9609,9649.0
2020-06-08 12:40:00,100.47,100.5,100.4,100.42,5288.0,94.9609,94.9892,94.8947,94.9136,5288.0
2020-06-08 12:45:00,100.42,100.42,100.32,100.32,4775.0,94.9136,94.9136,94.8191,94.8191,4775.0
2020-06-08 12:50:00,100.36,100.42,100.36,100.37,5110.0,94.8569,94.9136,94.8569,94.8664,5110.0
2020-06-08 12:55:00,100.38,100.39,100.32,100.34,6686.0,94.8758,94.8853,94.8191,94.838,6686.0
2020-06-08 13:00:00,100.34,100.34,100.27,100.28,3105.0,94.838,94.838,94.7719,94.7813,3105.0
2020-06-08 13:05:00,100.29,100.42,100.27,100.4,3062.0,94.7908,94.9136,94.7719,94.8947,3062.0
2020-06-08 13:10:00,100.41,100.42,100.35,100.38,5825.0,94.9042,94.9136,94.8475,94.8758,5825.0
2020-06-08 13:15:00,100.38,100.39,100.22,100.24,10786.0,94.8758,94.8853,94.7246,94.7435,10786.0
2020-06-08 13:20:00,100.26,100.33,100.26,100.31,5201.0,94.7624,94.8286,94.7624,94.8097,5201.0
2020-06-08 13:25:00,100.31,100.37,100.31,100.34,5317.0,94.8097,94.8664,94.8097,94.838,5317.0
2020-06-08 13:30:00,100.34,100.46,100.25,100.41,6597.0,94.838,94.9514,94.753,94.9042,6597.0
2020-06-08 13:35:00,100.41,100.49,100.37,100.47,3600.0,94.9042,94.9798,94.8664,94.9609,3600.0
2020-06-08 13:40:00,100.47,100.48,100.4,100.44,9980.0,94.9609,94.9703,94.8947,94.9325,9980.0
2020-06-08 13:45:00,100.43,100.5,100.42,100.45,9266.0,94.9231,94.9892,94.9136,94.942,9266.0
2020-06-08 13:50:00,100.43,100.54,100.43,100.44,17298.0,94.9231,95.0271,94.9231,94.9325,17298.0
2020-06-08 13:55:00,100.43,100.5,100.42,100.47,4358.0,94.9231,94.9892,94.9136,94.9609,4358.0
2020-06-08 14:00:00,100.47,100.6,100.46,100.59,4698.0,94.9609,95.0838,94.9514,95.0743,4698.0
2020-06-08 14:05:00,100.57,100.66,100.57,100.6,4700.0,95.0554,95.1405,95.0554,95.0838,4700.0
2020-06-08 14:10:00,100.63,100.72,100.62,100.69,5507.0,95.1121,95.1972,95.1027,95.1688,5507.0
2020-06-08 14:15:00,100.73,100.78,100.6,100.6,4254.0,95.2066,95.2539,95.0838,95.0838,4254.0
2020-06-08 14:20:00,100.62,100.65,100.49,100.49,3964.0,95.1027,95.131,94.9798,94.9798,3964.0
2020-06-08 14:25:00,100.47,100.57,100.47,100.54,4510.0,94.9609,95.0554,94.9609,95.0271,4510.0
2020-06-08 14:30:00,100.5,100.52,100.44,100.46,3444.0,94.9892,95.0082,94.9325,94.9514,3444.0
2020-06-08 14:35:00,100.5,100.53,100.47,100.47,4000.0,94.9892,95.0176,94.9609,94.9609,4000.0
2020-06-08 14:40:00,100.48,100.54,100.46,100.54,9697.0,94.9703,95.0271,94.9514,95.0271,9697.0
2020-06-08 14:45:00,100.52,100.82,100.49,100.82,15532.0,95.0082,95.2917,94.9798,95.2917,15532.0
2020-06-08 14:50:00,100.83,100.85,100.7,100.72,11887.0,95.3012,95.3201,95.1783,95.1972,11887.0
2020-06-08 14:55:00,100.71,100.81,100.71,100.8,12680.0,95.1877,95.2822,95.1877,95.2728,12680.0
2020-06-08 15:00:00,100.8,100.87,100.78,100.78,16755.0,95.2728,95.339,95.2539,95.2539,16755.0
2020-06-08 15:05:00,100.8,100.87,100.79,100.86,9916.0,95.2728,95.339,95.2633,95.3295,9916.0
2020-06-08 15:10:00,100.85,100.95,100.83,100.87,13390.0,95.3201,95.4146,95.3012,95.339,13390.0
2020-06-08 15:15:00,100.87,101.0,100.87,100.96,20108.0,95.339,95.4618,95.339,95.424,20108.0
2020-06-08 15:20:00,100.97,101.03,100.89,101.02,18978.0,95.4335,95.4902,95.3579,95.4807,18978.0
2020-06-08 15:25:00,101.01,101.14,100.97,101.08,20087.0,95.4713,95.5942,95.4335,95.5374,20087.0
2020-06-08 15:30:00,101.08,101.12,100.97,101.07,15849.0,95.5374,95.5753,95.4335,95.528,15849.0
2020-06-08 15:35:00,101.1,101.26,101.1,101.21,19366.0,95.5563,95.7076,95.5563,95.6603,19366.0
2020-06-08 15:40:00,101.2,101.4,101.2,101.4,30585.0,95.6509,95.8399,95.6509,95.8399,30585.0
2020-06-08 15:45:00,101.4,101.4,101.13,101.23,43447.0,95.8399,95.8399,95.5847,95.6792,43447.0
2020-06-08 15:50:00,101.25,101.4,101.25,101.38,55936.0,95.6981,95.8399,95.6981,95.821,55936.0
2020-06-08 15:55:00,101.39,101.89,101.31,101.87,186319.0,95.8304,96.303,95.7548,96.2841,186319.0
2020-06-09 09:30:00,101.0,101.0,99.51,100.74,19056.0,95.4618,95.4618,94.0535,95.2161,19056.0
2020-06-09 09:35:00,100.71,101.27,100.71,100.92,9304.0,95.1877,95.717,95.1877,95.3862,9304.0
2020-06-09 09:40:00,100.82,100.93,100.8,100.93,3000.0,95.2917,95.3957,95.2728,95.3957,3000.0
2020-06-09 09:45:00,101.06,101.2,100.9,101.18,8737.0,95.5185,95.6509,95.3673,95.632,8737.0
2020-06-09 09:50:00,101.05,101.06,100.57,100.84,8505.0,95.5091,95.5185,95.0554,95.3106,8505.0
2020-06-09 09:55:00,100.93,101.0,100.73,100.81,8365.0,95.3957,95.4618,95.2066,95.2822,8365.0
2020-06-09 10:00:00,100.67,100.87,100.61,100.87,9036.0,95.1499,95.339,95.0932,95.339,9036.0
2020-06-09 10:05:00,100.82,100.9,100.69,100.75,7990.0,95.2917,95.3673,95.1688,95.2255,7990.0
2020-06-09 10:10:00,100.77,100.81,100.43,100.6,31309.0,95.2444,95.2822,94.9231,95.0838,31309.0
2020-06-09 10:15:00,100.6,100.66,100.31,100.59,6660.0,95.0838,95.1405,94.8097,95.0743,6660.0
2020-06-09 10:20:00,100.6,100.67,100.49,100.64,4322.0,95.0838,95.1499,94.9798,95.1216,4322.0
2020-06-09 10:25:00,100.6,100.74,100.53,100.68,7428.0,95.0838,95.2161,95.0176,95.1594,7428.0
2020-06-09 10:30:00,100.75,101.02,100.68,100.8,22893.0,95.2255,95.4807,95.1594,95.2728,22893.0
2020-06-09 10:35:00,100.82,100.83,100.67,100.75,18806.0,95.2917,95.3012,95.1499,95.2255,18806.0
2020-06-09 10:40:00,100.76,100.81,100.73,100.75,3374.0,95.235,95.2822,95.2066,95.2255,3374.0
2020-06-09 10:45:00,100.76,100.89,100.68,100.89,17007.0,95.235,95.3579,95.1594,95.3579,17007.0
2020-06-09 10:50:00,100.82,101.19,100.74,101.19,11199.0,95.2917,95.6414,95.2161,95.6414,11199.0
2020-06-09 10:55:00,101.21,101.24,101.02,101.02,8527.0,95.6603,95.6887,95.4807,95.4807,8527.0
2020-06-09 11:00:00,100.92,100.95,100.8,100.95,4702.0,95.3862,95.4146,95.2728,95.4146,4702.0
2020-06-09 11:05:00,100.94,100.99,100.79,100.88,14365.0,95.4051,95.4524,95.2633,95.3484,14365.0
2020-06-09 11:10:00,100.88,101.05,100.88,101.01,3662.0,95.3484,95.5091,95.3484,95.4713,3662.0
2020-06-09 11:15:00,101.03,101.09,100.87,101.01,11821.0,95.4902,95.5469,95.339,95.4713,11821.0
2020-06-09 11:20:00,101.06,101.23,101.04,101.2,10170.0,95.5185,95.6792,95.4996,95.6509,10170.0
2020-06-09 11:25:00,101.25,101.3,101.19,101.23,11865.0,95.6981,95.7454,95.6414,95.6792,11865.0
2020-06-09 11:30:00,101.2,101.35,101.2,101.27,6520.0,95.6509,95.7926,95.6509,95.717,6520.0
2020-06-09 11:35:00,101.28,101.36,101.25,101.34,5335.0,95.7265,95.8021,95.6981,95.7832,5335.0
2020-06-09 11:40:00,101.37,101.64,101.37,101.48,8820.0,95.8115,96.0667,95.8115,95.9155,8820.0
2020-06-09 11:45:00,101.46,101.46,101.36,101.41,5289.0,95.8966,95.8966,95.8021,95.8493,5289.0
2020-06-09 11:50:00,101.42,101.52,101.41,101.49,9977.0,95.8588,95.9533,95.8493,95.925,9977.0
2020-06-09 11:55:00,101.52,101.57,101.42,101.42,5335.0,95.9533,96.0006,95.8588,95.8588,5335.0
2020-06-09 12:00:00,101.44,101.45,101.22,101.22,5479.0,95.8777,95.8872,95.6698,95.6698,5479.0
2020-06-09 12:05:00,101.23,101.27,101.19,101.27,6173.0,95.6792,95.717,95.6414,95.717,6173.0
2020-06-09 12:10:00,101.27,101.49,101.22,101.44,4616.0,95.717,95.925,95.6698,95.8777,4616.0
2020-06-09 12:15:00,101.48,101.51,101.41,101.45,4100.0,95.9155,95.9439,95.8493,95.8872,4100.0
2020-06-09 12:20:00,101.45,101.47,101.41,101.46,4000.0,95.8872,95.9061,95.8493,95.8966,4000.0
2020-06-09 12:25:00,101.47,101.59,101.45,101.57,6256.0,95.9061,96.0195,95.8872,96.0006,6256.0
2020-06-09 12:30:00,101.59,101.78,101.54,101.55,15331.0,96.0195,96.1991,95.9722,95.9817,15331.0
2020-06-09 12:35:00,101.54,101.63,101.5,101.53,14069.0,95.9722,96.0573,95.9344,95.9628,14069.0
2020-06-09 12:40:00,101.54,101.63,101.54,101.58,7991.0,95.9722,96.0573,95.9722,96.01,7991.0
2020-06-09 12:45:00,101.57,101.62,101.5,101.58,22170.0,96.0006,96.0478,95.9344,96.01,22170.0
2020-06-09 12:50:00,101.55,101.6,101.28,101.28,15398.0,95.9817,96.0289,95.7265,95.7265,15398.0
2020-06-09 12:55:00,101.25,101.5,101.22,101.46,16049.0,95.6981,95.9344,95.6698,95.8966,16049.0
2020-06-09 13:00:00,101.43,101.49,101.39,101.49,6392.0,95.8683,95.925,95.8304,95.925,6392.0
2020-06-09 13:05:00,101.47,101.53,101.41,101.42,5601.0,95.9061,95.9628,95.8493,95.8588,5601.0
2020-06-09 13:10:00,101.44,101.66,101.43,101.63,8157.0,95.8777,96.0856,95.8683,96.0573,8157.0
2020-06-09 13:15:00,101.64,101.65,101.58,101.64,7181.0,96.0667,96.0762,96.01,96.0667,7181.0
2020-06-09 13:20:00,101.65,101.74,101.61,101.74,16417.0,96.0762,96.1613,96.0384,96.1613,16417.0
2020-06-09 13:25:00,101.73,101.73,101.66,101.71,7078.0,96.1518,96.1518,96.0856,96.1329,7078.0
2020-06-09 13:30:00,101.68,101.71,101.66,101.71,4277.0,96.1045,96.1329,96.0856,96.1329,4277.0
2020-06-09 13:35:00,101.71,101.75,101.7,101.71,8632.0,96.1329,96.1707,96.1234,96.1329,8632.0
2020-06-09 13:40:00,101.72,101.74,101.7,101.72,4838.0,96.1424,96.1613,96.1234,96.1424,4838.0
2020-06-09 13:45:00,101.74,101.79,101.66,101.79,5208.0,96.1613,96.2085,96.0856,96.2085,5208.0
2020-06-09 13:50:00,101.79,101.79,101.72,101.73,4250.0,96.2085,96.2085,96.1424,96.1518,4250.0
2020-06-09 13:55:00,101.72,101.85,101.71,101.81,5956.0,96.1424,96.2652,96.1329,96.2274,5956.0
2020-06-09 14:00:00,101.81,101.82,101.66,101.76,6486.0,96.2274,96.2369,96.0856,96.1802,6486.0
2020-06-09 14:05:00,101.77,101.77,101.55,101.67,6708.0,96.1896,96.1896,95.9817,96.0951,6708.0
2020-06-09 14:10:00,101.67,101.87,101.67,101.81,6435.0,96.0951,96.2841,96.0951,96.2274,6435.0
2020-06-09 14:15:00,101.81,101.82,101.71,101.72,10359.0,96.2274,96.2369,96.1329,96.1424,10359.0
2020-06-09 14:20:00,101.72,101.82,101.7,101.79,10363.0,96.1424,96.2369,96.1234,96.2085,10363.0
2020-06-09 14:25:00,101.79,101.84,101.78,101.78,12219.0,96.2085,96.2558,96.1991,96.1991,12219.0
2020-06-09 14:30:00,101.77,101.86,101.76,101.86,16303.0,96.1896,96.2747,96.1802,96.2747,16303.0
2020-06-09 14:35:00,101.81,101.82,101.73,101.78,6238.0,96.2274,96.2369,96.1518,96.1991,6238.0
2020-06-09 14:40:00,101.8,101.91,101.8,101.91,7030.0,96.218,96.3219,96.218,96.3219,7030.0
2020-06-09 14:45:00,101.91,101.92,101.81,101.89,12226.0,96.3219,96.3314,96.2274,96.303,12226.0
2020-06-09 14:50:00,101.89,101.97,101.86,101.97,12668.0,96.303,96.3786,96.2747,96.3786,12668.0
2020-06-09 14:55:00,101.96,102.02,101.89,102.01,10389.0,96.3692,96.4259,96.303,96.4164,10389.0
2020-06-09 15:00:00,102.02,102.05,101.79,101.81,8457.0,96.4259,96.4543,96.2085,96.2274,8457.0
2020-06-09 15:05:00,101.82,101.92,101.81,101.92,6598.0,96.2369,96.3314,96.2274,96.3314,6598.0
2020-06-09 15:10:00,101.93,101.96,101.87,101.92,13364.0,96.3408,96.3692,96.2841,96.3314,13364.0
2020-06-09 15:15:00,101.9,101.97,101.9,101.94,11135.0,96.3125,96.3786,96.3125,96.3503,11135.0
2020-06-09 15:20:00,101.93,101.96,101.89,101.9,10378.0,96.3408,96.3692,96.303,96.3125,10378.0
2020-06-09 15:25:00,101.89,101.9,101.82,101.84,10022.0,96.303,96.3125,96.2369,96.2558,10022.0
2020-06-09 15:30:00,101.84,101.85,101.55,101.6,16481.0,96.2558,96.2652,95.9817,96.0289,16481.0
2020-06-09 15:35:00,101.58,101.75,101.57,101.72,15614.0,96.01,96.1707,96.0006,96.1424,15614.0
2020-06-09 15:40:00,101.73,101.75,101.48,101.49,14435.0,96.1518,96.1707,95.9155,95.925,14435.0
2020-06-09 15:45:00,101.45,101.55,101.44,101.47,25594.0,95.8872,95.9817,95.8777,95.9061,25594.0
2020-06-09 15:50:00,101.46,101.47,101.08,101.23,33184.0,95.8966,95.9061,95.5374,95.6792,33184.0
2020-06-09 15:55:00,101.24,101.37,101.15,101.16,55223.0,95.6887,95.8115,95.6036,95.6131,55223.0
2020-06-10 09:30:00,100.82,101.18,100.49,100.5,13171.0,95.2917,95.632,94.9798,94.9892,13171.0
2020-06-10 09:35:00,100.54,100.79,100.49,100.61,7691.0,95.0271,95.2633,94.9798,95.0932,7691.0
2020-06-10 09:40:00,100.64,100.9,100.54,100.83,7237.0,95.1216,95.3673,95.0271,95.3012,7237.0
2020-06-10 09:45:00,100.75,100.85,100.75,100.84,1463.0,95.2255,95.3201,95.2255,95.3106,1463.0
2020-06-10 09:50:00,100.8,100.91,100.79,100.79,14220.0,95.2728,95.3768,95.2633,95.2633,14220.0
2020-06-10 09:55:00,100.84,101.12,100.67,101.12,10217.0,95.3106,95.5753,95.1499,95.5753,10217.0
2020-06-10 10:00:00,101.09,101.2,101.05,101.15,6749.0,95.5469,95.6509,95.5091,95.6036,6749.0
2020-06-10 10:05:00,101.19,101.19,101.0,101.16,7950.0,95.6414,95.6414,95.4618,95.6131,7950.0
2020-06-10 10:10:00,101.17,101.17,100.88,100.89,7865.0,95.6225,95.6225,95.3484,95.3579,7865.0
2020-06-10 10:15:00,100.85,101.0,100.75,100.81,20029.0,95.3201,95.4618,95.2255,95.2822,20029.0
2020-06-10 10:20:00,100.77,101.2,100.73,101.2,12786.0,95.2444,95.6509,95.2066,95.6509,12786.0
2020-06-10 10:25:00,101.19,101.45,101.18,101.28,10974.0,95.6414,95.8872,95.632,95.7265,10974.0
2020-06-10 10:30:00,101.27,101.38,100.94,101.26,6620.0,95.717,95.821,95.4051,95.7076,6620.0
2020-06-10 10:35:00,101.34,101.5,101.28,101.48,8161.0,95.7832,95.9344,95.7265,95.9155,8161.0
2020-06-10 10:40:00,101.45,101.5,101.36,101.43,4801.0,95.8872,95.9344,95.8021,95.8683,4801.0
2020-06-10 10:45:00,101.32,101.36,101.2,101.25,3545.0,95.7643,95.8021,95.6509,95.6981,3545.0
2020-06-10 10:50:00,101.25,101.27,100.87,100.88,8391.0,95.6981,95.717,95.339,95.3484,8391.0
2020-06-10 10:55:00,100.84,100.88,100.64,100.83,6000.0,95.3106,95.3484,95.1216,95.3012,6000.0
2020-06-10 11:00:00,100.82,101.16,100.8,101.16,6800.0,95.2917,95.6131,95.2728,95.6131,6800.0
2020-06-10 11:05:00,101.15,101.35,101.12,101.2,6477.0,95.6036,95.7926,95.5753,95.6509,6477.0
2020-06-10 11:10:00,101.23,101.37,101.13,101.37,6009.0,95.6792,95.8115,95.5847,95.8115,6009.0
2020-06-10 11:15:00,101.4,101.53,101.29,101.47,4099.0,95.8399,95.9628,95.7359,95.9061,4099.0
2020-06-10 11:20:00,101.44,101.44,101.25,101.26,1664.0,95.8777,95.8777,95.6981,95.7076,1664.0
2020-06-10 11:25:00,101.17,101.35,101.17,101.31,8938.0,95.6225,95.7926,95.6225,95.7548,8938.0
2020-06-10 11:30:00,101.2,101.23,100.99,100.99,7092.0,95.6509,95.6792,95.4524,95.4524,7092.0
2020-06-10 11:35:00,100.96,101.1,100.84,101.09,14545.0,95.424,95.5563,95.3106,95.5469,14545.0
2020-06-10 11:40:00,101.11,101.15,100.89,100.89,16261.0,95.5658,95.6036,95.3579,95.3579,16261.0
2020-06-10 11:45:00,100.97,100.99,100.86,100.99,9105.0,95.4335,95.4524,95.3295,95.4524,9105.0
2020-06-10 11:50:00,101.02,101.09,100.93,100.98,8842.0,95.4807,95.5469,95.3957,95.4429,8842.0
2020-06-10 11:55:00,100.99,101.13,100.9,101.13,6485.0,95.4524,95.5847,95.3673,95.5847,6485.0
2020-06-10 12:00:00,101.07,101.12,101.01,101.12,3500.0,95.528,95.5753,95.4713,95.5753,3500.0
2020-06-10 12:05:00,101.1,101.23,101.06,101.23,4460.0,95.5563,95.6792,95.5185,95.6792,4460.0
2020-06-10 12:10:00,101.25,101.43,101.22,101.35,6218.0,95.6981,95.8683,95.6698,95.7926,6218.0
2020-06-10 12:15:00,101.38,101.64,101.33,101.64,8919.0,95.821,96.0667,95.7737,96.0667,8919.0
2020-06-10 12:20:00,101.64,101.85,101.64,101.84,8200.0,96.0667,96.2652,96.0667,96.2558,8200.0
2020-06-10 12:25:00,101.8,101.96,101.79,101.93,6515.0,96.218,96.3692,96.2085,96.3408,6515.0
2020-06-10 12:30:00,101.91,101.93,101.8,101.91,3828.0,96.3219,96.3408,96.218,96.3219,3828.0
2020-06-10 12:35:00,101.94,102.08,101.94,102.06,4353.0,96.3503,96.4826,96.3503,96.4637,4353.0
2020-06-10 12:40:00,102.04,102.04,101.9,101.95,2428.0,96.4448,96.4448,96.3125,96.3597,2428.0
2020-06-10 12:45:00,101.93,101.98,101.86,101.86,1512.0,96.3408,96.3881,96.2747,96.2747,1512.0
2020-06-10 12:50:00,101.87,101.91,101.78,101.9,4769.0,96.2841,96.3219,96.1991,96.3125,4769.0
2020-06-10 12:55:00,101.9,102.02,101.88,101.98,4308.0,96.3125,96.4259,96.2936,96.3881,4308.0
2020-06-10 13:00:00,101.98,101.99,101.89,101.92,2501.0,96.3881,96.3975,96.303,96.3314,2501.0
2020-06-10 13:05:00,101.9,102.08,101.86,102.08,4003.0,96.3125,96.4826,96.2747,96.4826,4003.0
2020-06-10 13:10:00,102.06,102.06,101.91,101.91,4878.0,96.4637,96.4637,96.3219,96.3219,4878.0
2020-06-10 13:15:00,101.88,102.02,101.5,101.82,31539.0,96.2936,96.4259,95.9344,96.2369,31539.0
2020-06-10 13:20:00,101.81,101.86,101.75,101.81,6171.0,96.2274,96.2747,96.1707,96.2274,6171.0
2020-06-10 13:25:00,101.81,101.81,101.67,101.74,3808.0,96.2274,96.2274,96.0951,96.1613,3808.0
2020-06-10 13:30:00,101.74,101.74,101.58,101.65,2800.0,96.1613,96.1613,96.01,96.0762,2800.0
2020-06-10 13:35:00,101.67,101.69,101.6,101.61,1750.0,96.0951,96.114,96.0289,96.0384,1750.0
2020-06-10 13:40:00,101.57,101.71,101.51,101.56,4214.0,96.0006,96.1329,95.9439,95.9911,4214.0
2020-06-10 13:45:00,101.53,101.62,101.46,101.61,6532.0,95.9628,96.0478,95.8966,96.0384,6532.0
2020-06-10 13:50:00,101.58,101.63,101.44,101.5,4327.0,96.01,96.0573,95.8777,95.9344,4327.0
2020-06-10 13:55:00,101.51,101.55,101.38,101.38,5189.0,95.9439,95.9817,95.821,95.821,5189.0
2020-06-10 14:00:00,101.4,101.87,101.12,101.7,7619.0,95.8399,96.2841,95.5753,96.1234,7619.0
2020-06-10 14:05:00,101.7,101.98,101.7,101.76,13524.0,96.1234,96.3881,96.1234,96.1802,13524.0
2020-06-10 14:10:00,101.8,102.1,101.77,102.08,4833.0,96.218,96.5015,96.1896,96.4826,4833.0
2020-06-10 14:15:00,102.06,102.26,102.03,102.03,13887.0,96.4637,96.6527,96.4354,96.4354,13887.0
2020-06-10 14:20:00,102.03,102.04,101.82,101.86,5976.0,96.4354,96.4448,96.2369,96.2747,5976.0
2020-06-10 14:25:00,101.86,101.91,101.7,101.7,14983.0,96.2747,96.3219,96.1234,96.1234,14983.0
2020-06-10 14:30:00,101.69,101.76,101.42,101.44,3900.0,96.114,96.1802,95.8588,95.8777,3900.0
2020-06-10 14:35:00,101.43,101.54,101.31,101.31,10414.0,95.8683,95.9722,95.7548,95.7548,10414.0
2020-06-10 14:40:00,101.32,101.36,101.05,101.36,19080.0,95.7643,95.8021,95.5091,95.8021,19080.0
2020-06-10 14:45:00,101.36,101.5,101.13,101.15,7206.0,95.8021,95.9344,95.5847,95.6036,7206.0
2020-06-10 14:50:00,101.2,101.23,100.82,100.86,10791.0,95.6509,95.6792,95.2917,95.3295,10791.0
2020-06-10 14:55:00,100.84,101.16,100.8,101.01,8801.0,95.3106,95.6131,95.2728,95.4713,8801.0
2020-06-10 15:00:00,101.01,101.05,100.6,100.68,12256.0,95.4713,95.5091,95.0838,95.1594,12256.0
2020-06-10 15:05:00,100.71,101.05,100.68,101.05,11800.0,95.1877,95.5091,95.1594,95.5091,11800.0
2020-06-10 15:10:00,101.03,101.25,100.94,101.22,10513.0,95.4902,95.6981,95.4051,95.6698,10513.0
2020-06-10 15:15:00,101.25,101.38,101.13,101.35,9089.0,95.6981,95.821,95.5847,95.7926,9089.0
2020-06-10 15:20:00,101.38,101.39,101.12,101.21,13077.0,95.821,95.8304,95.5753,95.6603,13077.0
2020-06-10 15:25:00,101.23,101.63,101.18,101.63,11492.0,95.6792,96.0573,95.632,96.0573,11492.0
2020-06-10 15:30:00,101.66,101.74,101.54,101.68,11129.0,96.0856,96.1613,95.9722,96.1045,11129.0
2020-06-10 15:35:00,101.7,101.71,101.51,101.59,15395.0,96.1234,96.1329,95.9439,96.0195,15395.0
2020-06-10 15:40:00,101.57,101.57,101.24,101.26,13932.0,96.0006,96.0006,95.6887,95.7076,13932.0
2020-06-10 15:45:00,101.26,101.28,100.94,101.12,48035.0,95.7076,95.7265,95.4051,95.5753,48035.0
2020-06-10 15:50:00,101.08,101.23,100.68,100.79,49989.0,95.5374,95.6792,95.1594,95.2633,49989.0
2020-06-10 15:55:00,100.79,100.8,100.39,100.4,87224.0,95.2633,95.2728,94.8853,94.8947,87224.0
2020-06-11 09:30:00,98.56,98.63,97.74,98.24,18960.0,93.1556,93.2218,92.3806,92.8532,18960.0
2020-06-11 09:35:00,98.18,98.3,97.99,98.06,13350.0,92.7965,92.9099,92.6169,92.683,13350.0
2020-06-11 09:40:00,98.16,98.16,97.91,98.04,6813.0,92.7776,92.7776,92.5413,92.6641,6813.0
2020-06-11 09:45:00,98.04,98.25,98.03,98.11,8661.0,92.6641,92.8626,92.6547,92.7303,8661.0
2020-06-11 09:50:00,98.05,98.38,98.04,98.38,10940.0,92.6736,92.9855,92.6641,92.9855,10940.0
2020-06-11 09:55:00,98.27,98.33,98.07,98.08,6002.0,92.8815,92.9382,92.6925,92.7019,6002.0
2020-06-11 10:00:00,98.06,98.14,97.46,97.5,18756.0,92.683,92.7587,92.1159,92.1537,18756.0
2020-06-11 10:05:00,97.53,97.67,97.52,97.64,13105.0,92.1821,92.3144,92.1727,92.2861,13105.0
2020-06-11 10:10:00,97.62,97.82,97.59,97.78,11062.0,92.2672,92.4562,92.2388,92.4184,11062.0
2020-06-11 10:15:00,97.72,97.8,97.59,97.67,13211.0,92.3617,92.4373,92.2388,92.3144,13211.0
2020-06-11 10:20:00,97.67,97.84,97.49,97.5,14496.0,92.3144,92.4751,92.1443,92.1537,14496.0
2020-06-11 10:25:00,97.52,97.62,97.27,97.35,9807.0,92.1727,92.2672,91.9364,92.012,9807.0
2020-06-11 10:30:00,97.34,97.47,97.28,97.28,8081.0,92.0025,92.1254,91.9458,91.9458,8081.0
2020-06-11 10:35:00,97.24,97.27,97.05,97.19,5459.0,91.908,91.9364,91.7284,91.8607,5459.0
2020-06-11 10:40:00,97.18,97.18,96.85,96.85,15655.0,91.8513,91.8513,91.5394,91.5394,15655.0
2020-06-11 10:45:00,96.82,96.82,96.29,96.34,22803.0,91.511,91.511,91.0101,91.0574,22803.0
2020-06-11 10:50:00,96.32,96.57,96.21,96.51,21014.0,91.0385,91.2747,90.9345,91.218,21014.0
2020-06-11 10:55:00,96.53,96.53,96.21,96.39,5706.0,91.2369,91.2369,90.9345,91.1046,5706.0
2020-06-11 11:00:00,96.39,96.59,96.16,96.55,15209.0,91.1046,91.2936,90.8872,91.2558,15209.0
2020-06-11 11:05:00,96.59,96.62,96.12,96.16,5302.0,91.2936,91.322,90.8494,90.8872,5302.0
2020-06-11 11:10:00,96.11,96.2,95.75,96.07,18031.0,90.84,90.925,90.4997,90.8022,18031.0
2020-06-11 11:15:00,96.07,96.61,96.07,96.61,36559.0,90.8022,91.3125,90.8022,91.3125,36559.0
2020-06-11 11:20:00,96.56,96.62,96.48,96.53,13118.0,91.2653,91.322,91.1897,91.2369,13118.0
2020-06-11 11:25:00,96.53,96.53,96.11,96.15,6772.0,91.2369,91.2369,90.84,90.8778,6772.0
2020-06-11 11:30:00,96.17,96.3,96.03,96.03,16408.0,90.8967,91.0195,90.7644,90.7644,16408.0
2020-06-11 11:35:00,96.07,96.08,95.92,96.03,13736.0,90.8022,90.8116,90.6604,90.7644,13736.0
2020-06-11 11:40:00,95.98,96.04,95.86,95.97,34204.0,90.7171,90.7738,90.6037,90.7076,34204.0
2020-06-11 11:45:00,95.94,96.01,95.73,95.85,27104.0,90.6793,90.7454,90.4808,90.5942,27104.0
2020-06-11 11:50:00,95.77,95.99,95.75,95.88,16997.0,90.5186,90.7265,90.4997,90.6226,16997.0
2020-06-11 11:55:00,95.87,95.93,95.69,95.88,36674.0,90.6131,90.6698,90.443,90.6226,36674.0
2020-06-11 12:00:00,95.8,96.01,95.64,95.9,9500.0,90.547,90.7454,90.3957,90.6415,9500.0
2020-06-11 12:05:00,95.86,95.88,95.67,95.8,6479.0,90.6037,90.6226,90.4241,90.547,6479.0
2020-06-11 12:10:00,95.84,95.85,95.69,95.69,4380.0,90.5848,90.5942,90.443,90.443,4380.0
2020-06-11 12:15:00,95.69,95.73,95.47,95.55,14374.0,90.443,90.4808,90.2351,90.3107,14374.0
2020-06-11 12:20:00,95.6,95.7,95.48,95.49,9108.0,90.3579,90.4524,90.2445,90.254,9108.0
2020-06-11 12:25:00,95.47,95.51,95.3,95.44,7171.0,90.2351,90.2729,90.0744,90.2067,7171.0
2020-06-11 12:30:00,95.42,95.81,95.4,95.73,31205.0,90.1878,90.5564,90.1689,90.4808,31205.0
2020-06-11 12:35:00,95.66,95.74,95.6,95.65,12372.0,90.4146,90.4903,90.3579,90.4052,12372.0
2020-06-11 12:40:00,95.58,95.64,95.4,95.4,20902.0,90.339,90.3957,90.1689,90.1689,20902.0
2020-06-11 12:45:00,95.41,95.58,95.26,95.27,11591.0,90.1783,90.339,90.0366,90.046,11591.0
2020-06-11 12:50:00,95.22,95.45,95.17,95.35,25681.0,89.9988,90.2162,89.9515,90.1216,25681.0
2020-06-11 12:55:00,95.35,95.52,95.3,95.44,39629.0,90.1216,90.2823,90.0744,90.2067,39629.0
2020-06-11 13:00:00,95.42,95.7,95.38,95.68,6506.0,90.1878,90.4524,90.15,90.4335,6506.0
2020-06-11 13:05:00,95.67,95.69,95.54,95.64,10027.0,90.4241,90.443,90.3012,90.3957,10027.0
2020-06-11 13:10:00,95.58,95.76,95.56,95.69,8607.0,90.339,90.5092,90.3201,90.443,8607.0
2020-06-11 13:15:00,95.67,95.67,95.37,95.41,10069.0,90.4241,90.4241,90.1405,90.1783,10069.0
2020-06-11 13:20:00,95.42,95.58,95.38,95.44,6761.0,90.1878,90.339,90.15,90.2067,6761.0
2020-06-11 13:25:00,95.43,95.43,95.32,95.43,14957.0,90.1973,90.1973,90.0933,90.1973,14957.0
2020-06-11 13:30:00,95.42,95.54,95.38,95.54,34619.0,90.1878,90.3012,90.15,90.3012,34619.0
2020-06-11 13:35:00,95.56,95.56,95.28,95.39,16237.0,90.3201,90.3201,90.0555,90.1594,16237.0
2020-06-11 13:40:00,95.37,95.43,95.24,95.25,15171.0,90.1405,90.1973,90.0177,90.0271,15171.0
2020-06-11 13:45:00,95.24,95.34,95.15,95.27,4738.0,90.0177,90.1122,89.9326,90.046,4738.0
2020-06-11 13:50:00,95.27,95.31,95.14,95.28,35375.0,90.046,90.0838,89.9232,90.0555,35375.0
2020-06-11 13:55:00,95.26,95.42,95.25,95.4,6187.0,90.0366,90.1878,90.0271,90.1689,6187.0
2020-06-11 14:00:00,95.37,95.37,95.01,95.12,10349.0,90.1405,90.1405,89.8003,89.9043,10349.0
2020-06-11 14:05:00,95.13,95.34,95.13,95.3,15109.0,89.9137,90.1122,89.9137,90.0744,15109.0
2020-06-11 14:10:00,95.27,95.38,95.19,95.32,12190.0,90.046,90.15,89.9704,90.0933,12190.0
2020-06-11 14:15:00,95.31,95.31,95.04,95.07,5730.0,90.0838,90.0838,89.8286,89.857,5730.0
2020-06-11 14:20:00,94.99,95.15,94.95,95.15,35505.0,89.7814,89.9326,89.7436,89.9326,35505.0
2020-06-11 14:25:00,95.19,95.33,95.13,95.23,7295.0,89.9704,90.1027,89.9137,90.0082,7295.0
2020-06-11 14:30:00,95.22,95.22,94.91,95.05,16172.0,89.9988,89.9988,89.7058,89.8381,16172.0
2020-06-11 14:35:00,95.05,95.06,94.72,94.72,23355.0,89.8381,89.8475,89.5262,89.5262,23355.0
2020-06-11 14:40:00,94.71,94.8,94.51,94.57,51502.0,89.5167,89.6018,89.3277,89.3844,51502.0
2020-06-11 14:45:00,94.64,94.78,94.62,94.64,16682.0,89.4506,89.5829,89.4317,89.4506,16682.0
2020-06-11 14:50:00,94.61,94.61,94.32,94.38,35939.0,89.4222,89.4222,89.1481,89.2048,35939.0
2020-06-11 14:55:00,94.34,94.49,94.27,94.48,20095.0,89.167,89.3088,89.1009,89.2993,20095.0
2020-06-11 15:00:00,94.47,94.5,94.29,94.44,11218.0,89.2899,89.3182,89.1198,89.2615,11218.0
2020-06-11 15:05:00,94.46,94.73,94.28,94.67,21092.0,89.2804,89.5356,89.1103,89.4789,21092.0
2020-06-11 15:10:00,94.65,94.84,94.38,94.42,11925.0,89.46,89.6396,89.2048,89.2426,11925.0
2020-06-11 15:15:00,94.39,94.53,94.12,94.34,55441.0,89.2143,89.3466,88.9591,89.167,55441.0
2020-06-11 15:20:00,94.31,94.36,94.22,94.22,29132.0,89.1387,89.1859,89.0536,89.0536,29132.0
2020-06-11 15:25:00,94.23,94.35,94.11,94.27,41629.0,89.0631,89.1765,88.9496,89.1009,41629.0
2020-06-11 15:30:00,94.25,94.56,94.1,94.56,21932.0,89.082,89.375,88.9402,89.375,21932.0
2020-06-11 15:35:00,94.47,94.69,94.36,94.64,16473.0,89.2899,89.4978,89.1859,89.4506,16473.0
2020-06-11 15:40:00,94.55,95.0,94.53,94.95,22444.0,89.3655,89.7908,89.3466,89.7436,22444.0
2020-06-11 15:45:00,94.93,94.94,94.69,94.84,61334.0,89.7247,89.7341,89.4978,89.6396,61334.0
2020-06-11 15:50:00,94.77,94.78,94.37,94.47,111107.0,89.5734,89.5829,89.1954,89.2899,111107.0
2020-06-11 15:55:00,94.5,94.53,94.19,94.48,125677.0,89.3182,89.3466,89.0252,89.2993,125677.0
2020-06-12 09:30:00,97.16,97.16,96.22,96.29,31875.0,91.8324,91.8324,90.9439,91.0101,31875.0
2020-06-12 09:35:00,96.27,96.5,95.83,96.45,24959.0,90.9912,91.2086,90.5753,91.1613,24959.0
2020-06-12 09:40:00,96.48,96.84,96.48,96.58,11265.0,91.1897,91.5299,91.1897,91.2842,11265.0
2020-06-12 09:45:00,96.54,96.69,96.31,96.32,11073.0,91.2464,91.3882,91.029,91.0385,11073.0
2020-06-12 09:50:00,96.32,96.5,95.86,95.86,5060.0,91.0385,91.2086,90.6037,90.6037,5060.0
2020-06-12 09:55:00,95.86,96.08,95.8,95.85,27977.0,90.6037,90.8116,90.547,90.5942,27977.0
2020-06-12 10:00:00,96.16,96.37,96.1,96.16,2926.0,90.8872,91.0857,90.8305,90.8872,2926.0
2020-06-12 10:05:00,96.2,96.2,95.99,96.13,6620.0,90.925,90.925,90.7265,90.8589,6620.0
2020-06-12 10:10:00,96.15,96.15,95.78,95.82,9871.0,90.8778,90.8778,90.5281,90.5659,9871.0
2020-06-12 10:15:00,95.81,96.18,95.8,96.06,4384.0,90.5564,90.9061,90.547,90.7927,4384.0
2020-06-12 10:20:00,96.08,96.23,95.97,96.05,3097.0,90.8116,90.9534,90.7076,90.7833,3097.0
2020-06-12 10:25:00,96.0,96.01,95.59,95.59,5298.0,90.736,90.7454,90.3485,90.3485,5298.0
2020-06-12 10:30:00,95.63,95.83,95.63,95.77,3396.0,90.3863,90.5753,90.3863,90.5186,3396.0
2020-06-12 10:35:00,95.75,95.78,95.3,95.42,6557.0,90.4997,90.5281,90.0744,90.1878,6557.0
2020-06-12 10:40:00,95.46,95.74,95.46,95.56,9681.0,90.2256,90.4903,90.2256,90.3201,9681.0
2020-06-12 10:45:00,95.5,95.68,95.45,95.58,15926.0,90.2634,90.4335,90.2162,90.339,15926.0
2020-06-12 10:50:00,95.52,95.52,94.95,95.05,13569.0,90.2823,90.2823,89.7436,89.8381,13569.0
2020-06-12 10:55:00,95.09,95.19,94.8,94.89,30033.0,89.8759,89.9704,89.6018,89.6869,30033.0
2020-06-12 11:00:00,94.84,95.13,94.73,94.84,20940.0,89.6396,89.9137,89.5356,89.6396,20940.0
2020-06-12 11:05:00,94.8,95.42,94.78,95.35,7968.0,89.6018,90.1878,89.5829,90.1216,7968.0
2020-06-12 11:10:00,95.27,95.33,95.06,95.07,6201.0,90.046,90.1027,89.8475,89.857,6201.0
2020-06-12 11:15:00,95.01,95.12,94.62,94.64,21764.0,89.8003,89.9043,89.4317,89.4506,21764.0
2020-06-12 11:20:00,94.63,95.07,94.54,94.65,5780.0,89.4411,89.857,89.3561,89.46,5780.0
2020-06-12 11:25:00,94.7,95.41,94.7,95.1,56707.0,89.5073,90.1783,89.5073,89.8853,56707.0
2020-06-12 11:30:00,95.16,95.38,94.94,95.38,8932.0,89.9421,90.15,89.7341,90.15,8932.0
2020-06-12 11:35:00,95.35,95.84,95.34,95.72,7645.0,90.1216,90.5848,90.1122,90.4714,7645.0
2020-06-12 11:40:00,95.79,95.79,95.49,95.49,3200.0,90.5375,90.5375,90.254,90.254,3200.0
2020-06-12 11:45:00,95.53,95.77,95.5,95.56,7486.0,90.2918,90.5186,90.2634,90.3201,7486.0
2020-06-12 11:50:00,95.55,95.72,95.4,95.4,6000.0,90.3107,90.4714,90.1689,90.1689,6000.0
2020-06-12 11:55:00,95.5,95.93,95.41,95.93,7383.0,90.2634,90.6698,90.1783,90.6698,7383.0
2020-06-12 12:00:00,95.87,95.94,95.75,95.94,3441.0,90.6131,90.6793,90.4997,90.6793,3441.0
2020-06-12 12:05:00,95.98,96.11,95.92,95.92,7502.0,90.7171,90.84,90.6604,90.6604,7502.0
2020-06-12 12:10:00,95.94,95.95,95.73,95.81,6298.0,90.6793,90.6887,90.4808,90.5564,6298.0
2020-06-12 12:15:00,95.79,95.85,95.7,95.75,11125.0,90.5375,90.5942,90.4524,90.4997,11125.0
2020-06-12 12:20:00,95.76,95.78,95.28,95.41,17215.0,90.5092,90.5281,90.0555,90.1783,17215.0
2020-06-12 12:25:00,95.36,95.44,95.25,95.38,3401.0,90.1311,90.2067,90.0271,90.15,3401.0
2020-06-12 12:30:00,95.36,95.39,95.11,95.15,4510.0,90.1311,90.1594,89.8948,89.9326,4510.0
2020-06-12 12:35:00,95.19,95.21,95.04,95.12,3800.0,89.9704,89.9893,89.8286,89.9043,3800.0
2020-06-12 12:40:00,95.09,95.23,95.03,95.03,3447.0,89.8759,90.0082,89.8192,89.8192,3447.0
2020-06-12 12:45:00,95.04,95.07,94.88,94.93,10700.0,89.8286,89.857,89.6774,89.7247,10700.0
2020-06-12 12:50:00,95.0,95.13,95.0,95.13,3753.0,89.7908,89.9137,89.7908,89.9137,3753.0
2020-06-12 12:55:00,95.12,95.19,95.05,95.16,3729.0,89.9043,89.9704,89.8381,89.9421,3729.0
2020-06-12 13:00:00,95.19,95.19,94.9,94.94,8089.0,89.9704,89.9704,89.6963,89.7341,8089.0
2020-06-12 13:05:00,94.96,95.0,94.82,94.93,3258.0,89.753,89.7908,89.6207,89.7247,3258.0
2020-06-12 13:10:00,94.9,94.95,94.8,94.95,1700.0,89.6963,89.7436,89.6018,89.7436,1700.0
2020-06-12 13:15:00,94.92,94.92,94.63,94.75,5204.0,89.7152,89.7152,89.4411,89.5545,5204.0
2020-06-12 13:20:00,94.73,94.9,94.62,94.72,10700.0,89.5356,89.6963,89.4317,89.5262,10700.0
2020-06-12 13:25:00,94.7,95.02,94.7,94.85,15300.0,89.5073,89.8097,89.5073,89.6491,15300.0
2020-06-12 13:30:00,94.88,94.88,94.54,94.68,33169.0,89.6774,89.6774,89.3561,89.4884,33169.0
2020-06-12 13:35:00,94.7,94.82,94.43,94.56,50054.0,89.5073,89.6207,89.2521,89.375,50054.0
2020-06-12 13:40:00,94.62,94.95,94.45,94.56,32534.0,89.4317,89.7436,89.271,89.375,32534.0
2020-06-12 13:45:00,94.57,94.58,94.17,94.22,10075.0,89.3844,89.3939,89.0063,89.0536,10075.0
2020-06-12 13:50:00,94.22,94.31,94.0,94.26,60745.0,89.0536,89.1387,88.8457,89.0914,60745.0
2020-06-12 13:55:00,94.27,94.41,93.92,93.95,8223.0,89.1009,89.2332,88.7701,88.7984,8223.0
2020-06-12 14:00:00,93.86,94.34,93.86,94.19,29900.0,88.7133,89.167,88.7133,89.0252,29900.0
2020-06-12 14:05:00,94.2,94.31,94.11,94.25,22237.0,89.0347,89.1387,88.9496,89.082,22237.0
2020-06-12 14:10:00,94.3,94.67,94.3,94.5,7814.0,89.1292,89.4789,89.1292,89.3182,7814.0
2020-06-12 14:15:00,94.48,94.7,94.47,94.49,6259.0,89.2993,89.5073,89.2899,89.3088,6259.0
2020-06-12 14:20:00,94.45,94.62,94.37,94.48,15936.0,89.271,89.4317,89.1954,89.2993,15936.0
2020-06-12 14:25:00,94.55,94.62,94.48,94.62,8958.0,89.3655,89.4317,89.2993,89.4317,8958.0
2020-06-12 14:30:00,94.62,95.31,94.62,95.2,14511.0,89.4317,90.0838,89.4317,89.9799,14511.0
2020-06-12 14:35:00,95.16,95.19,94.79,94.83,7630.0,89.9421,89.9704,89.5923,89.6302,7630.0
2020-06-12 14:40:00,94.81,94.9,94.47,94.53,8267.0,89.6112,89.6963,89.2899,89.3466,8267.0
2020-06-12 14:45:00,94.64,94.82,94.48,94.7,32343.0,89.4506,89.6207,89.2993,89.5073,32343.0
2020-06-12 14:50:00,94.72,94.91,94.63,94.85,35900.0,89.5262,89.7058,89.4411,89.6491,35900.0
2020-06-12 14:55:00,94.75,94.84,94.54,94.78,8189.0,89.5545,89.6396,89.3561,89.5829,8189.0
2020-06-12 15:00:00,94.85,95.0,94.82,94.82,5228.0,89.6491,89.7908,89.6207,89.6207,5228.0
2020-06-12 15:05:00,94.84,95.08,94.8,94.85,19531.0,89.6396,89.8664,89.6018,89.6491,19531.0
2020-06-12 15:10:00,94.83,95.19,94.82,95.08,7207.0,89.6302,89.9704,89.6207,89.8664,7207.0
2020-06-12 15:15:00,95.16,95.16,94.71,94.88,8725.0,89.9421,89.9421,89.5167,89.6774,8725.0
2020-06-12 15:20:00,94.85,94.91,94.7,94.72,21641.0,89.6491,89.7058,89.5073,89.5262,21641.0
2020-06-12 15:25:00,94.78,94.87,94.61,94.76,44027.0,89.5829,89.668,89.4222,89.564,44027.0
2020-06-12 15:30:00,94.77,94.85,94.64,94.83,14449.0,89.5734,89.6491,89.4506,89.6302,14449.0
2020-06-12 15:35:00,94.83,94.96,94.68,94.78,11629.0,89.6302,89.753,89.4884,89.5829,11629.0
2020-06-12 15:40:00,94.8,94.95,94.73,94.88,51590.0,89.6018,89.7436,89.5356,89.6774,51590.0
2020-06-12 15:45:00,94.91,95.22,94.89,95.22,24057.0,89.7058,89.9988,89.6869,89.9988,24057.0
2020-06-12 15:50:00,95.42,95.42,94.92,94.98,89441.0,90.1878,90.1878,89.7152,89.7719,89441.0
2020-06-12 15:55:00,95.0,95.52,94.97,95.3,127868.0,89.7908,90.2823,89.7625,90.0744,127868.0
2020-06-15 09:30:00,93.02,93.15,92.49,92.94,23277.0,87.9194,88.0423,87.4185,87.8438,23277.0
2020-06-15 09:35:00,92.96,93.45,92.72,93.31,32056.0,87.8627,88.3258,87.6359,88.1935,32056.0
2020-06-15 09:40:00,93.24,93.65,93.21,93.3,9313.0,88.1273,88.5149,88.099,88.184,9313.0
2020-06-15 09:45:00,93.41,93.59,93.23,93.47,6628.0,88.288,88.4581,88.1179,88.3447,6628.0
2020-06-15 09:50:00,93.5,93.68,93.4,93.68,14760.0,88.3731,88.5432,88.2786,88.5432,14760.0
2020-06-15 09:55:00,93.61,93.73,93.49,93.64,29272.0,88.477,88.5905,88.3636,88.5054,29272.0
2020-06-15 10:00:00,93.63,93.63,93.43,93.62,13783.0,88.496,88.496,88.3069,88.4865,13783.0
2020-06-15 10:05:00,93.71,93.88,93.59,93.79,34235.0,88.5716,88.7322,88.4581,88.6472,34235.0
2020-06-15 10:10:00,93.78,93.88,93.64,93.79,3872.0,88.6377,88.7322,88.5054,88.6472,3872.0
2020-06-15 10:15:00,93.79,93.86,93.63,93.76,7931.0,88.6472,88.7133,88.496,88.6188,7931.0
2020-06-15 10:20:00,93.67,93.71,93.6,93.63,14726.0,88.5338,88.5716,88.4676,88.496,14726.0
2020-06-15 10:25:00,93.66,93.72,93.62,93.62,17044.0,88.5243,88.581,88.4865,88.4865,17044.0
2020-06-15 10:30:00,93.61,93.96,93.59,93.96,10203.0,88.477,88.8079,88.4581,88.8079,10203.0
2020-06-15 10:35:00,93.99,94.02,93.65,93.65,4930.0,88.8362,88.8646,88.5149,88.5149,4930.0
2020-06-15 10:40:00,93.62,93.78,93.49,93.67,37753.0,88.4865,88.6377,88.3636,88.5338,37753.0
2020-06-15 10:45:00,93.68,94.17,93.67,94.01,15014.0,88.5432,89.0063,88.5338,88.8551,15014.0
2020-06-15 10:50:00,93.92,94.06,93.91,94.0,27857.0,88.7701,88.9024,88.7606,88.8457,27857.0
2020-06-15 10:55:00,93.97,94.04,93.8,93.87,14434.0,88.8173,88.8835,88.6566,88.7228,14434.0
2020-06-15 11:00:00,93.88,94.21,93.79,94.12,16070.0,88.7322,89.0441,88.6472,88.9591,16070.0
2020-06-15 11:05:00,94.14,94.42,94.12,94.42,13074.0,88.978,89.2426,88.9591,89.2426,13074.0
2020-06-15 11:10:00,94.4,94.47,94.32,94.47,2636.0,89.2237,89.2899,89.1481,89.2899,2636.0
2020-06-15 11:15:00,94.48,94.48,94.32,94.44,8655.0,89.2993,89.2993,89.1481,89.2615,8655.0
2020-06-15 11:20:00,94.44,94.46,94.22,94.46,5963.0,89.2615,89.2804,89.0536,89.2804,5963.0
2020-06-15 11:25:00,94.47,94.51,94.22,94.36,3273.0,89.2899,89.3277,89.0536,89.1859,3273.0
2020-06-15 11:30:00,94.4,94.45,94.23,94.23,4401.0,89.2237,89.271,89.0631,89.0631,4401.0
2020-06-15 11:35:00,94.23,94.42,94.23,94.41,2000.0,89.0631,89.2426,89.0631,89.2332,2000.0
2020-06-15 11:40:00,94.44,94.48,94.29,94.3,9878.0,89.2615,89.2993,89.1198,89.1292,9878.0
2020-06-15 11:45:00,94.23,94.3,94.18,94.29,30983.0,89.0631,89.1292,89.0158,89.1198,30983.0
2020-06-15 11:50:00,94.25,94.46,94.22,94.22,13700.0,89.082,89.2804,89.0536,89.0536,13700.0
2020-06-15 11:55:00,94.29,94.55,94.29,94.52,3267.0,89.1198,89.3655,89.1198,89.3372,3267.0
2020-06-15 12:00:00,94.49,94.68,94.37,94.59,7391.0,89.3088,89.4884,89.1954,89.4033,7391.0
2020-06-15 12:05:00,94.58,94.64,94.53,94.55,4972.0,89.3939,89.4506,89.3466,89.3655,4972.0
2020-06-15 12:10:00,94.54,94.58,94.39,94.42,5000.0,89.3561,89.3939,89.2143,89.2426,5000.0
2020-06-15 12:15:00,94.43,94.57,94.35,94.49,39116.0,89.2521,89.3844,89.1765,89.3088,39116.0
2020-06-15 12:20:00,94.49,94.58,94.47,94.5,15591.0,89.3088,89.3939,89.2899,89.3182,15591.0
2020-06-15 12:25:00,94.48,94.51,94.31,94.35,43825.0,89.2993,89.3277,89.1387,89.1765,43825.0
2020-06-15 12:30:00,94.34,94.4,94.18,94.18,93933.0,89.167,89.2237,89.0158,89.0158,93933.0
2020-06-15 12:35:00,94.23,94.43,94.19,94.29,47067.0,89.0631,89.2521,89.0252,89.1198,47067.0
2020-06-15 12:40:00,94.3,94.43,94.29,94.43,10525.0,89.1292,89.2521,89.1198,89.2521,10525.0
2020-06-15 12:45:00,94.42,94.61,94.4,94.57,16120.0,89.2426,89.4222,89.2237,89.3844,16120.0
2020-06-15 12:50:00,94.56,94.65,94.52,94.62,7384.0,89.375,89.46,89.3372,89.4317,7384.0
2020-06-15 12:55:00,94.62,94.69,94.6,94.65,9599.0,89.4317,89.4978,89.4128,89.46,9599.0
2020-06-15 13:00:00,94.66,94.68,94.54,94.6,13237.0,89.4695,89.4884,89.3561,89.4128,13237.0
2020-06-15 13:05:00,94.6,94.79,94.58,94.79,22291.0,89.4128,89.5923,89.3939,89.5923,22291.0
2020-06-15 13:10:00,94.91,94.97,94.88,94.89,4537.0,89.7058,89.7625,89.6774,89.6869,4537.0
2020-06-15 13:15:00,94.88,94.96,94.86,94.86,7608.0,89.6774,89.753,89.6585,89.6585,7608.0
2020-06-15 13:20:00,94.87,94.9,94.75,94.77,3038.0,89.668,89.6963,89.5545,89.5734,3038.0
2020-06-15 13:25:00,94.75,94.8,94.7,94.79,5938.0,89.5545,89.6018,89.5073,89.5923,5938.0
2020-06-15 13:30:00,94.78,94.78,94.7,94.75,4504.0,89.5829,89.5829,89.5073,89.5545,4504.0
2020-06-15 13:35:00,94.76,94.93,94.76,94.93,7693.0,89.564,89.7247,89.564,89.7247,7693.0
2020-06-15 13:40:00,94.89,94.93,94.78,94.81,4426.0,89.6869,89.7247,89.5829,89.6112,4426.0
2020-06-15 13:45:00,94.78,94.82,94.63,94.65,3752.0,89.5829,89.6207,89.4411,89.46,3752.0
2020-06-15 13:50:00,94.62,94.67,94.47,94.48,7409.0,89.4317,89.4789,89.2899,89.2993,7409.0
2020-06-15 13:55:00,94.46,94.58,94.43,94.56,5388.0,89.2804,89.3939,89.2521,89.375,5388.0
2020-06-15 14:00:00,94.59,95.39,94.59,95.32,22175.0,89.4033,90.1594,89.4033,90.0933,22175.0
2020-06-15 14:05:00,95.33,95.58,95.29,95.52,41142.0,90.1027,90.339,90.0649,90.2823,41142.0
2020-06-15 14:10:00,95.54,95.61,95.43,95.58,8384.0,90.3012,90.3674,90.1973,90.339,8384.0
2020-06-15 14:15:00,95.63,95.82,95.63,95.82,10863.0,90.3863,90.5659,90.3863,90.5659,10863.0
2020-06-15 14:20:00,95.77,95.9,95.72,95.89,5406.0,90.5186,90.6415,90.4714,90.632,5406.0
2020-06-15 14:25:00,95.87,96.04,95.87,95.97,9591.0,90.6131,90.7738,90.6131,90.7076,9591.0
2020-06-15 14:30:00,95.97,96.08,95.63,95.65,9075.0,90.7076,90.8116,90.3863,90.4052,9075.0
2020-06-15 14:35:00,95.65,95.76,95.63,95.67,8689.0,90.4052,90.5092,90.3863,90.4241,8689.0
2020-06-15 14:40:00,95.66,95.83,95.61,95.66,11216.0,90.4146,90.5753,90.3674,90.4146,11216.0
2020-06-15 14:45:00,95.67,95.79,95.66,95.71,7303.0,90.4241,90.5375,90.4146,90.4619,7303.0
2020-06-15 14:50:00,95.7,95.7,95.31,95.32,8958.0,90.4524,90.4524,90.0838,90.0933,8958.0
2020-06-15 14:55:00,95.29,95.42,95.28,95.32,6693.0,90.0649,90.1878,90.0555,90.0933,6693.0
2020-06-15 15:00:00,95.32,95.77,95.32,95.71,8018.0,90.0933,90.5186,90.0933,90.4619,8018.0
2020-06-15 15:05:00,95.64,95.66,95.48,95.6,9798.0,90.3957,90.4146,90.2445,90.3579,9798.0
2020-06-15 15:10:00,95.62,95.68,95.57,95.63,9279.0,90.3768,90.4335,90.3296,90.3863,9279.0
2020-06-15 15:15:00,95.67,95.69,95.43,95.43,8918.0,90.4241,90.443,90.1973,90.1973,8918.0
2020-06-15 15:20:00,95.46,95.5,95.27,95.49,10433.0,90.2256,90.2634,90.046,90.254,10433.0
2020-06-15 15:25:00,95.49,95.56,95.08,95.1,17451.0,90.254,90.3201,89.8664,89.8853,17451.0
2020-06-15 15:30:00,95.12,95.16,94.65,94.78,20842.0,89.9043,89.9421,89.46,89.5829,20842.0
2020-06-15 15:35:00,94.75,94.81,94.46,94.68,16384.0,89.5545,89.6112,89.2804,89.4884,16384.0
2020-06-15 15:40:00,94.69,94.76,94.53,94.75,21535.0,89.4978,89.564,89.3466,89.5545,21535.0
2020-06-15 15:45:00,94.73,94.88,94.7,94.74,26417.0,89.5356,89.6774,89.5073,89.5451,26417.0
2020-06-15 15:50:00,94.66,95.05,94.59,95.01,46873.0,89.4695,89.8381,89.4033,89.8003,46873.0
2020-06-15 15:55:00,95.03,95.15,94.95,95.12,104664.0,89.8192,89.9326,89.7436,89.9043,104664.0
2020-06-16 09:30:00,98.13,98.13,97.59,97.77,15675.0,92.7492,92.7492,92.2388,92.4089,15675.0
2020-06-16 09:35:00,97.68,97.93,97.5,97.6,15819.0,92.3239,92.5602,92.1537,92.2483,15819.0
2020-06-16 09:40:00,97.56,97.65,97.31,97.48,4327.0,92.2105,92.2955,91.9742,92.1348,4327.0
2020-06-16 09:45:00,97.55,97.8,96.94,96.94,11213.0,92.201,92.4373,91.6245,91.6245,11213.0
2020-06-16 09:50:00,96.95,97.08,96.78,96.95,22746.0,91.6339,91.7568,91.4732,91.6339,22746.0
2020-06-16 09:55:00,97.0,97.02,96.71,96.94,28101.0,91.6812,91.7001,91.4071,91.6245,28101.0
2020-06-16 10:00:00,97.01,97.29,96.89,97.1,6486.0,91.6906,91.9553,91.5772,91.7757,6486.0
2020-06-16 10:05:00,97.04,97.23,96.79,97.1,12475.0,91.719,91.8986,91.4827,91.7757,12475.0
2020-06-16 10:10:00,97.1,97.2,97.01,97.13,4018.0,91.7757,91.8702,91.6906,91.804,4018.0
2020-06-16 10:15:00,97.11,97.38,97.07,97.33,7659.0,91.7851,92.0403,91.7473,91.9931,7659.0
2020-06-16 10:20:00,97.29,97.29,96.88,97.11,9580.0,91.9553,91.9553,91.5677,91.7851,9580.0
2020-06-16 10:25:00,97.12,97.27,96.98,96.98,12325.0,91.7946,91.9364,91.6623,91.6623,12325.0
2020-06-16 10:30:00,97.03,97.3,97.0,97.06,18989.0,91.7095,91.9647,91.6812,91.7379,18989.0
2020-06-16 10:35:00,97.0,97.11,96.66,96.93,15739.0,91.6812,91.7851,91.3598,91.615,15739.0
2020-06-16 10:40:00,96.96,96.98,96.56,96.65,9475.0,91.6434,91.6623,91.2653,91.3504,9475.0
2020-06-16 10:45:00,96.61,96.63,96.35,96.63,11573.0,91.3125,91.3315,91.0668,91.3315,11573.0
2020-06-16 10:50:00,96.73,96.73,95.98,96.15,14122.0,91.426,91.426,90.7171,90.8778,14122.0
2020-06-16 10:55:00,96.12,96.26,95.67,95.67,10655.0,90.8494,90.9817,90.4241,90.4241,10655.0
2020-06-16 11:00:00,95.66,95.72,95.05,95.72,9189.0,90.4146,90.4714,89.8381,90.4714,9189.0
2020-06-16 11:05:00,95.86,96.07,95.81,95.98,6317.0,90.6037,90.8022,90.5564,90.7171,6317.0
2020-06-16 11:10:00,96.04,96.18,95.91,96.14,4579.0,90.7738,90.9061,90.6509,90.8683,4579.0
2020-06-16 11:15:00,96.16,96.48,96.13,96.32,6581.0,90.8872,91.1897,90.8589,91.0385,6581.0
2020-06-16 11:20:00,96.22,96.4,96.16,96.4,2048.0,90.9439,91.1141,90.8872,91.1141,2048.0
2020-06-16 11:25:00,96.39,96.41,96.19,96.32,4592.0,91.1046,91.1235,90.9156,91.0385,4592.0
2020-06-16 11:30:00,96.29,96.53,96.27,96.51,3359.0,91.0101,91.2369,90.9912,91.218,3359.0
2020-06-16 11:35:00,96.5,96.5,96.03,96.19,3741.0,91.2086,91.2086,90.7644,90.9156,3741.0
2020-06-16 11:40:00,96.21,96.32,96.16,96.16,3005.0,90.9345,91.0385,90.8872,90.8872,3005.0
2020-06-16 11:45:00,96.19,96.42,96.19,96.36,3117.0,90.9156,91.133,90.9156,91.0763,3117.0
2020-06-16 11:50:00,96.4,96.4,96.16,96.16,5481.0,91.1141,91.1141,90.8872,90.8872,5481.0
2020-06-16 11:55:00,96.16,96.16,95.73,95.79,7430.0,90.8872,90.8872,90.4808,90.5375,7430.0
2020-06-16 12:00:00,95.86,95.86,95.43,95.5,4104.0,90.6037,90.6037,90.1973,90.2634,4104.0
2020-06-16 12:05:00,95.51,95.54,95.36,95.45,6666.0,90.2729,90.3012,90.1311,90.2162,6666.0
2020-06-16 12:10:00,95.42,95.67,95.36,95.62,3505.0,90.1878,90.4241,90.1311,90.3768,3505.0
2020-06-16 12:15:00,95.62,95.65,95.45,95.57,10348.0,90.3768,90.4052,90.2162,90.3296,10348.0
2020-06-16 12:20:00,95.6,95.7,95.6,95.64,4213.0,90.3579,90.4524,90.3579,90.3957,4213.0
2020-06-16 12:25:00,95.73,95.88,95.73,95.78,5396.0,90.4808,90.6226,90.4808,90.5281,5396.0
2020-06-16 12:30:00,95.8,96.1,95.76,96.07,7756.0,90.547,90.8305,90.5092,90.8022,7756.0
2020-06-16 12:35:00,96.03,96.32,96.03,96.3,5867.0,90.7644,91.0385,90.7644,91.0195,5867.0
2020-06-16 12:40:00,96.3,96.42,96.26,96.38,5678.0,91.0195,91.133,90.9817,91.0952,5678.0
2020-06-16 12:45:00,96.38,96.45,96.34,96.35,3480.0,91.0952,91.1613,91.0574,91.0668,3480.0
2020-06-16 12:50:00,96.37,96.41,96.3,96.31,5672.0,91.0857,91.1235,91.0195,91.029,5672.0
2020-06-16 12:55:00,96.3,96.33,96.17,96.29,3900.0,91.0195,91.0479,90.8967,91.0101,3900.0
2020-06-16 13:00:00,96.33,96.58,96.28,96.33,3395.0,91.0479,91.2842,91.0006,91.0479,3395.0
2020-06-16 13:05:00,96.31,96.34,96.22,96.26,5188.0,91.029,91.0574,90.9439,90.9817,5188.0
2020-06-16 13:10:00,96.31,96.35,96.23,96.23,5992.0,91.029,91.0668,90.9534,90.9534,5992.0
2020-06-16 13:15:00,96.24,96.37,96.2,96.33,3205.0,90.9628,91.0857,90.925,91.0479,3205.0
2020-06-16 13:20:00,96.33,96.39,96.22,96.38,6269.0,91.0479,91.1046,90.9439,91.0952,6269.0
2020-06-16 13:25:00,96.36,96.47,96.31,96.38,4198.0,91.0763,91.1802,91.029,91.0952,4198.0
2020-06-16 13:30:00,96.42,96.42,96.15,96.17,3270.0,91.133,91.133,90.8778,90.8967,3270.0
2020-06-16 13:35:00,96.14,96.14,95.87,95.91,4439.0,90.8683,90.8683,90.6131,90.6509,4439.0
2020-06-16 13:40:00,95.95,96.0,95.91,95.92,5557.0,90.6887,90.736,90.6509,90.6604,5557.0
2020-06-16 13:45:00,95.88,95.95,95.83,95.88,4681.0,90.6226,90.6887,90.5753,90.6226,4681.0
2020-06-16 13:50:00,95.92,95.95,95.66,95.72,8116.0,90.6604,90.6887,90.4146,90.4714,8116.0
2020-06-16 13:55:00,95.72,95.76,95.61,95.67,5326.0,90.4714,90.5092,90.3674,90.4241,5326.0
2020-06-16 14:00:00,95.73,95.88,95.73,95.88,8084.0,90.4808,90.6226,90.4808,90.6226,8084.0
2020-06-16 14:05:00,95.91,95.94,95.81,95.88,7411.0,90.6509,90.6793,90.5564,90.6226,7411.0
2020-06-16 14:10:00,95.88,96.1,95.88,96.07,5800.0,90.6226,90.8305,90.6226,90.8022,5800.0
2020-06-16 14:15:00,96.04,96.2,96.0,96.02,9868.0,90.7738,90.925,90.736,90.7549,9868.0
2020-06-16 14:20:00,96.01,96.07,95.41,95.78,10534.0,90.7454,90.8022,90.1783,90.5281,10534.0
2020-06-16 14:25:00,95.68,95.99,95.67,95.92,35385.0,90.4335,90.7265,90.4241,90.6604,35385.0
2020-06-16 14:30:00,95.98,96.2,95.97,95.98,5799.0,90.7171,90.925,90.7076,90.7171,5799.0
2020-06-16 14:35:00,95.98,96.15,95.98,96.1,6985.0,90.7171,90.8778,90.7171,90.8305,6985.0
2020-06-16 14:40:00,96.11,96.17,95.99,96.03,9774.0,90.84,90.8967,90.7265,90.7644,9774.0
2020-06-16 14:45:00,95.95,96.0,95.82,95.97,3724.0,90.6887,90.736,90.5659,90.7076,3724.0
2020-06-16 14:50:00,95.99,96.03,95.87,96.0,7216.0,90.7265,90.7644,90.6131,90.736,7216.0
2020-06-16 14:55:00,96.05,96.11,95.94,95.97,4381.0,90.7833,90.84,90.6793,90.7076,4381.0
2020-06-16 15:00:00,96.0,96.13,95.87,95.97,13519.0,90.736,90.8589,90.6131,90.7076,13519.0
2020-06-16 15:05:00,96.0,96.01,95.77,95.81,31670.0,90.736,90.7454,90.5186,90.5564,31670.0
2020-06-16 15:10:00,95.81,95.91,95.77,95.83,13932.0,90.5564,90.6509,90.5186,90.5753,13932.0
2020-06-16 15:15:00,95.82,95.82,95.27,95.36,14487.0,90.5659,90.5659,90.046,90.1311,14487.0
2020-06-16 15:20:00,95.37,95.61,95.35,95.58,11145.0,90.1405,90.3674,90.1216,90.339,11145.0
2020-06-16 15:25:00,95.61,95.81,95.61,95.78,12287.0,90.3674,90.5564,90.3674,90.5281,12287.0
2020-06-16 15:30:00,95.77,96.05,95.66,96.01,13405.0,90.5186,90.7833,90.4146,90.7454,13405.0
2020-06-16 15:35:00,95.99,95.99,95.61,95.73,24857.0,90.7265,90.7265,90.3674,90.4808,24857.0
2020-06-16 15:40:00,95.74,95.78,95.49,95.54,19136.0,90.4903,90.5281,90.254,90.3012,19136.0
2020-06-16 15:45:00,95.54,95.73,95.41,95.55,29936.0,90.3012,90.4808,90.1783,90.3107,29936.0
2020-06-16 15:50:00,95.55,95.74,95.13,95.27,49772.0,90.3107,90.4903,89.9137,90.046,49772.0
2020-06-16 15:55:00,95.25,95.71,95.16,95.69,89688.0,90.0271,90.4619,89.9421,90.443,89688.0
2020-06-17 09:30:00,96.14,96.37,95.87,96.24,30301.0,90.8683,91.0857,90.6131,90.9628,30301.0
2020-06-17 09:35:00,96.29,96.37,95.97,96.06,6137.0,91.0101,91.0857,90.7076,90.7927,6137.0
2020-06-17 09:40:00,96.07,96.41,95.99,96.34,11783.0,90.8022,91.1235,90.7265,91.0574,11783.0
2020-06-17 09:45:00,96.41,96.68,96.38,96.67,6361.0,91.1235,91.3787,91.0952,91.3693,6361.0
2020-06-17 09:50:00,96.75,96.94,96.74,96.94,2421.0,91.4449,91.6245,91.4354,91.6245,2421.0
2020-06-17 09:55:00,96.79,96.95,96.55,96.95,11875.0,91.4827,91.6339,91.2558,91.6339,11875.0
2020-06-17 10:00:00,97.02,97.28,97.02,97.07,6767.0,91.7001,91.9458,91.7001,91.7473,6767.0
2020-06-17 10:05:00,96.97,97.41,96.97,97.3,10958.0,91.6528,92.0687,91.6528,91.9647,10958.0
2020-06-17 10:10:00,97.27,97.36,97.02,97.05,9513.0,91.9364,92.0214,91.7001,91.7284,9513.0
2020-06-17 10:15:00,97.1,97.31,96.79,96.89,10028.0,91.7757,91.9742,91.4827,91.5772,10028.0
2020-06-17 10:20:00,96.84,97.03,96.8,97.0,14908.0,91.5299,91.7095,91.4921,91.6812,14908.0
2020-06-17 10:25:00,97.02,97.15,96.91,96.99,6514.0,91.7001,91.8229,91.5961,91.6717,6514.0
2020-06-17 10:30:00,96.88,97.19,96.83,97.17,8761.0,91.5677,91.8607,91.5205,91.8418,8761.0
2020-06-17 10:35:00,97.16,97.22,97.1,97.16,7358.0,91.8324,91.8891,91.7757,91.8324,7358.0
2020-06-17 10:40:00,97.16,97.28,97.06,97.28,3924.0,91.8324,91.9458,91.7379,91.9458,3924.0
2020-06-17 10:45:00,97.24,97.58,97.24,97.56,28356.0,91.908,92.2294,91.908,92.2105,28356.0
2020-06-17 10:50:00,97.56,97.95,97.5,97.89,17669.0,92.2105,92.5791,92.1537,92.5224,17669.0
2020-06-17 10:55:00,97.9,97.95,97.73,97.78,19601.0,92.5318,92.5791,92.3711,92.4184,19601.0
2020-06-17 11:00:00,97.79,98.09,97.79,98.02,21275.0,92.4278,92.7114,92.4278,92.6452,21275.0
2020-06-17 11:05:00,97.96,98.02,97.86,97.9,13750.0,92.5885,92.6452,92.494,92.5318,13750.0
2020-06-17 11:10:00,97.92,98.02,97.84,97.95,9231.0,92.5507,92.6452,92.4751,92.5791,9231.0
2020-06-17 11:15:00,97.97,98.0,97.81,97.84,12743.0,92.598,92.6263,92.4467,92.4751,12743.0
2020-06-17 11:20:00,97.79,97.82,97.74,97.8,5080.0,92.4278,92.4562,92.3806,92.4373,5080.0
2020-06-17 11:25:00,97.78,97.95,97.77,97.9,6729.0,92.4184,92.5791,92.4089,92.5318,6729.0
2020-06-17 11:30:00,97.93,98.04,97.9,97.99,11175.0,92.5602,92.6641,92.5318,92.6169,11175.0
2020-06-17 11:35:00,98.03,98.08,98.02,98.04,15871.0,92.6547,92.7019,92.6452,92.6641,15871.0
2020-06-17 11:40:00,98.02,98.13,98.01,98.13,15085.0,92.6452,92.7492,92.6358,92.7492,15085.0
2020-06-17 11:45:00,98.1,98.16,98.06,98.09,2300.0,92.7208,92.7776,92.683,92.7114,2300.0
2020-06-17 11:50:00,98.09,98.12,98.0,98.04,4600.0,92.7114,92.7398,92.6263,92.6641,4600.0
2020-06-17 11:55:00,98.05,98.33,98.03,98.28,19882.0,92.6736,92.9382,92.6547,92.891,19882.0
2020-06-17 12:00:00,98.29,98.33,98.18,98.28,7779.0,92.9004,92.9382,92.7965,92.891,7779.0
2020-06-17 12:05:00,98.24,98.27,98.2,98.22,900.0,92.8532,92.8815,92.8154,92.8343,900.0
2020-06-17 12:10:00,98.25,98.25,98.13,98.16,2403.0,92.8626,92.8626,92.7492,92.7776,2403.0
2020-06-17 12:15:00,98.2,98.27,98.14,98.26,5228.0,92.8154,92.8815,92.7587,92.8721,5228.0
2020-06-17 12:20:00,98.23,98.27,98.15,98.23,9158.0,92.8437,92.8815,92.7681,92.8437,9158.0
2020-06-17 12:25:00,98.22,98.28,98.2,98.23,5137.0,92.8343,92.891,92.8154,92.8437,5137.0
2020-06-17 12:30:00,98.21,98.44,98.21,98.44,17269.0,92.8248,93.0422,92.8248,93.0422,17269.0
2020-06-17 12:35:00,98.38,98.47,98.36,98.46,3301.0,92.9855,93.0706,92.9666,93.0611,3301.0
2020-06-17 12:40:00,98.46,98.57,98.43,98.5,5320.0,93.0611,93.1651,93.0328,93.0989,5320.0
2020-06-17 12:45:00,98.5,98.67,98.48,98.67,3978.0,93.0989,93.2596,93.08,93.2596,3978.0
2020-06-17 12:50:00,98.64,98.66,98.53,98.54,8500.0,93.2312,93.2501,93.1273,93.1367,8500.0
2020-06-17 12:55:00,98.54,98.54,98.33,98.43,5978.0,93.1367,93.1367,92.9382,93.0328,5978.0
2020-06-17 13:00:00,98.43,98.5,98.42,98.44,4211.0,93.0328,93.0989,93.0233,93.0422,4211.0
2020-06-17 13:05:00,98.44,98.52,98.41,98.5,7750.0,93.0422,93.1178,93.0138,93.0989,7750.0
2020-06-17 13:10:00,98.5,98.52,98.42,98.51,7129.0,93.0989,93.1178,93.0233,93.1084,7129.0
2020-06-17 13:15:00,98.5,98.55,98.45,98.52,7669.0,93.0989,93.1462,93.0517,93.1178,7669.0
2020-06-17 13:20:00,98.52,98.71,98.49,98.69,10395.0,93.1178,93.2974,93.0895,93.2785,10395.0
2020-06-17 13:25:00,98.71,98.87,98.71,98.87,8297.0,93.2974,93.4486,93.2974,93.4486,8297.0
2020-06-17 13:30:00,98.83,98.92,98.8,98.83,4671.0,93.4108,93.4959,93.3825,93.4108,4671.0
2020-06-17 13:35:00,98.84,98.86,98.8,98.86,4391.0,93.4203,93.4392,93.3825,93.4392,4391.0
2020-06-17 13:40:00,98.89,98.91,98.84,98.84,4662.0,93.4675,93.4864,93.4203,93.4203,4662.0
2020-06-17 13:45:00,98.84,98.91,98.79,98.88,6992.0,93.4203,93.4864,93.373,93.4581,6992.0
2020-06-17 13:50:00,98.92,99.05,98.83,99.05,7511.0,93.4959,93.6188,93.4108,93.6188,7511.0
2020-06-17 13:55:00,99.05,99.17,98.98,99.01,8293.0,93.6188,93.7322,93.5526,93.5809,8293.0
2020-06-17 14:00:00,98.98,98.98,98.85,98.87,4409.0,93.5526,93.5526,93.4297,93.4486,4409.0
2020-06-17 14:05:00,98.84,98.94,98.84,98.94,6594.0,93.4203,93.5148,93.4203,93.5148,6594.0
2020-06-17 14:10:00,98.95,99.0,98.9,98.91,6969.0,93.5242,93.5715,93.477,93.4864,6969.0
2020-06-17 14:15:00,98.92,99.06,98.92,98.99,7635.0,93.4959,93.6282,93.4959,93.562,7635.0
2020-06-17 14:20:00,98.97,99.19,98.97,99.16,8653.0,93.5431,93.7511,93.5431,93.7227,8653.0
2020-06-17 14:25:00,99.17,99.28,99.06,99.15,9457.0,93.7322,93.8361,93.6282,93.7133,9457.0
2020-06-17 14:30:00,99.16,99.17,99.03,99.05,7899.0,93.7227,93.7322,93.5999,93.6188,7899.0
2020-06-17 14:35:00,99.06,99.07,98.97,98.99,10121.0,93.6282,93.6377,93.5431,93.562,10121.0
2020-06-17 14:40:00,99.01,99.36,99.01,99.18,6956.0,93.5809,93.9118,93.5809,93.7416,6956.0
2020-06-17 14:45:00,99.2,99.2,99.01,99.05,9229.0,93.7605,93.7605,93.5809,93.6188,9229.0
2020-06-17 14:50:00,99.02,99.15,98.91,98.92,7167.0,93.5904,93.7133,93.4864,93.4959,7167.0
2020-06-17 14:55:00,98.92,98.92,98.7,98.78,9045.0,93.4959,93.4959,93.2879,93.3636,9045.0
2020-06-17 15:00:00,98.78,98.78,98.52,98.63,5191.0,93.3636,93.3636,93.1178,93.2218,5191.0
2020-06-17 15:05:00,98.6,98.61,98.51,98.57,8243.0,93.1934,93.2029,93.1084,93.1651,8243.0
2020-06-17 15:10:00,98.54,98.57,98.45,98.56,10941.0,93.1367,93.1651,93.0517,93.1556,10941.0
2020-06-17 15:15:00,98.58,98.63,98.47,98.55,8652.0,93.1745,93.2218,93.0706,93.1462,8652.0
2020-06-17 15:20:00,98.54,98.56,98.3,98.33,9853.0,93.1367,93.1556,92.9099,92.9382,9853.0
2020-06-17 15:25:00,98.35,98.38,98.26,98.35,9354.0,92.9571,92.9855,92.8721,92.9571,9354.0
2020-06-17 15:30:00,98.37,98.57,98.29,98.55,11255.0,92.976,93.1651,92.9004,93.1462,11255.0
2020-06-17 15:35:00,98.55,98.63,98.5,98.6,13441.0,93.1462,93.2218,93.0989,93.1934,13441.0
2020-06-17 15:40:00,98.61,98.61,98.27,98.28,13277.0,93.2029,93.2029,92.8815,92.891,13277.0
2020-06-17 15:45:00,98.33,98.48,98.31,98.33,18480.0,92.9382,93.08,92.9193,92.9382,18480.0
2020-06-17 15:50:00,98.28,98.5,98.22,98.38,27374.0,92.891,93.0989,92.8343,92.9855,27374.0
2020-06-17 15:55:00,98.42,98.49,98.27,98.28,56403.0,93.0233,93.0895,92.8815,92.891,56403.0
2020-06-18 09:30:00,98.35,98.73,98.27,98.62,19497.0,92.9571,93.3163,92.8815,93.2123,19497.0
2020-06-18 09:35:00,98.86,98.86,98.26,98.67,9936.0,93.4392,93.4392,92.8721,93.2596,9936.0
2020-06-18 09:40:00,98.54,99.21,98.54,99.19,10975.0,93.1367,93.77,93.1367,93.7511,10975.0
2020-06-18 09:45:00,99.15,99.55,99.12,99.55,6736.0,93.7133,94.0913,93.6849,94.0913,6736.0
2020-06-18 09:50:00,99.49,99.76,99.44,99.76,5929.0,94.0346,94.2898,93.9874,94.2898,5929.0
2020-06-18 09:55:00,99.69,99.79,99.51,99.79,6600.0,94.2237,94.3182,94.0535,94.3182,6600.0
2020-06-18 10:00:00,99.73,99.8,99.5,99.74,8101.0,94.2615,94.3276,94.0441,94.2709,8101.0
2020-06-18 10:05:00,99.75,99.85,99.63,99.85,10900.0,94.2804,94.3749,94.167,94.3749,10900.0
2020-06-18 10:10:00,99.82,99.85,99.53,99.57,8180.0,94.3465,94.3749,94.0724,94.1102,8180.0
2020-06-18 10:15:00,99.57,99.59,99.5,99.55,6770.0,94.1102,94.1291,94.0441,94.0913,6770.0
2020-06-18 10:20:00,99.58,99.91,99.58,99.79,8202.0,94.1197,94.4316,94.1197,94.3182,8202.0
2020-06-18 10:25:00,99.73,99.83,99.58,99.62,16155.0,94.2615,94.356,94.1197,94.1575,16155.0
2020-06-18 10:30:00,99.68,99.75,99.34,99.5,7025.0,94.2142,94.2804,93.8929,94.0441,7025.0
2020-06-18 10:35:00,99.59,99.83,99.54,99.79,9085.0,94.1291,94.356,94.0819,94.3182,9085.0
2020-06-18 10:40:00,99.79,99.9,99.67,99.88,4200.0,94.3182,94.4221,94.2048,94.4032,4200.0
2020-06-18 10:45:00,99.91,100.06,99.84,99.96,9845.0,94.4316,94.5734,94.3654,94.4789,9845.0
2020-06-18 10:50:00,99.96,100.09,99.83,99.88,5579.0,94.4789,94.6017,94.356,94.4032,5579.0
2020-06-18 10:55:00,99.9,100.4,99.9,100.31,8961.0,94.4221,94.8947,94.4221,94.8097,8961.0
2020-06-18 11:00:00,100.32,100.38,100.19,100.35,5102.0,94.8191,94.8758,94.6962,94.8475,5102.0
2020-06-18 11:05:00,100.36,100.53,100.35,100.53,5901.0,94.8569,95.0176,94.8475,95.0176,5901.0
2020-06-18 11:10:00,100.51,100.57,100.37,100.49,5760.0,94.9987,95.0554,94.8664,94.9798,5760.0
2020-06-18 11:15:00,100.5,100.58,100.37,100.37,7608.0,94.9892,95.0649,94.8664,94.8664,7608.0
2020-06-18 11:20:00,100.39,100.4,100.25,100.27,17488.0,94.8853,94.8947,94.753,94.7719,17488.0
2020-06-18 11:25:00,100.19,100.4,100.19,100.23,6950.0,94.6962,94.8947,94.6962,94.7341,6950.0
2020-06-18 11:30:00,100.21,100.35,100.16,100.18,9144.0,94.7151,94.8475,94.6679,94.6868,9144.0
2020-06-18 11:35:00,100.16,100.2,99.94,99.98,4638.0,94.6679,94.7057,94.46,94.4978,4638.0
2020-06-18 11:40:00,99.95,99.99,99.79,99.79,7714.0,94.4694,94.5072,94.3182,94.3182,7714.0
2020-06-18 11:45:00,99.8,99.8,99.69,99.71,4184.0,94.3276,94.3276,94.2237,94.2426,4184.0
2020-06-18 11:50:00,99.67,99.7,99.56,99.6,6045.0,94.2048,94.2331,94.1008,94.1386,6045.0
2020-06-18 11:55:00,99.57,99.62,99.54,99.55,5731.0,94.1102,94.1575,94.0819,94.0913,5731.0
2020-06-18 12:00:00,99.54,99.55,99.34,99.34,10598.0,94.0819,94.0913,93.8929,93.8929,10598.0
2020-06-18 12:05:00,99.31,99.5,99.31,99.5,5834.0,93.8645,94.0441,93.8645,94.0441,5834.0
2020-06-18 12:10:00,99.44,99.56,99.38,99.46,5996.0,93.9874,94.1008,93.9307,94.0063,5996.0
2020-06-18 12:15:00,99.46,99.53,99.43,99.47,4131.0,94.0063,94.0724,93.9779,94.0157,4131.0
2020-06-18 12:20:00,99.48,99.64,99.48,99.61,3126.0,94.0252,94.1764,94.0252,94.148,3126.0
2020-06-18 12:25:00,99.62,99.83,99.61,99.67,4577.0,94.1575,94.356,94.148,94.2048,4577.0
2020-06-18 12:30:00,99.66,99.66,99.53,99.58,3123.0,94.1953,94.1953,94.0724,94.1197,3123.0
2020-06-18 12:35:00,99.56,99.6,99.46,99.51,6111.0,94.1008,94.1386,94.0063,94.0535,6111.0
2020-06-18 12:40:00,99.52,99.57,99.44,99.49,4351.0,94.063,94.1102,93.9874,94.0346,4351.0
2020-06-18 12:45:00,99.46,99.56,99.45,99.55,3490.0,94.0063,94.1008,93.9968,94.0913,3490.0
2020-06-18 12:50:00,99.51,99.66,99.5,99.62,4500.0,94.0535,94.1953,94.0441,94.1575,4500.0
2020-06-18 12:55:00,99.58,99.59,99.49,99.49,2573.0,94.1197,94.1291,94.0346,94.0346,2573.0
2020-06-18 13:00:00,99.49,99.53,99.4,99.44,6420.0,94.0346,94.0724,93.9496,93.9874,6420.0
2020-06-18 13:05:00,99.41,99.48,99.38,99.42,4637.0,93.959,94.0252,93.9307,93.9685,4637.0
2020-06-18 13:10:00,99.42,99.44,99.27,99.27,4956.0,93.9685,93.9874,93.8267,93.8267,4956.0
2020-06-18 13:15:00,99.29,99.32,99.24,99.28,5214.0,93.8456,93.874,93.7983,93.8361,5214.0
2020-06-18 13:20:00,99.26,99.28,99.2,99.2,2345.0,93.8172,93.8361,93.7605,93.7605,2345.0
2020-06-18 13:25:00,99.19,99.26,99.15,99.24,8590.0,93.7511,93.8172,93.7133,93.7983,8590.0
2020-06-18 13:30:00,99.23,99.27,99.2,99.27,4607.0,93.7889,93.8267,93.7605,93.8267,4607.0
2020-06-18 13:35:00,99.26,99.33,99.25,99.28,4401.0,93.8172,93.8834,93.8078,93.8361,4401.0
2020-06-18 13:40:00,99.33,99.35,99.3,99.32,4492.0,93.8834,93.9023,93.855,93.874,4492.0
2020-06-18 13:45:00,99.32,99.54,99.32,99.46,7124.0,93.874,94.0819,93.874,94.0063,7124.0
2020-06-18 13:50:00,99.49,99.62,99.49,99.56,4011.0,94.0346,94.1575,94.0346,94.1008,4011.0
2020-06-18 13:55:00,99.53,99.62,99.49,99.62,5936.0,94.0724,94.1575,94.0346,94.1575,5936.0
2020-06-18 14:00:00,99.62,99.7,99.34,99.34,8418.0,94.1575,94.2331,93.8929,93.8929,8418.0
2020-06-18 14:05:00,99.38,99.38,99.22,99.33,2898.0,93.9307,93.9307,93.7794,93.8834,2898.0
2020-06-18 14:10:00,99.36,99.42,99.33,99.38,3810.0,93.9118,93.9685,93.8834,93.9307,3810.0
2020-06-18 14:15:00,99.36,99.37,99.28,99.36,4137.0,93.9118,93.9212,93.8361,93.9118,4137.0
2020-06-18 14:20:00,99.35,99.5,99.34,99.46,5124.0,93.9023,94.0441,93.8929,94.0063,5124.0
2020-06-18 14:25:00,99.46,99.47,99.41,99.43,4275.0,94.0063,94.0157,93.959,93.9779,4275.0
2020-06-18 14:30:00,99.4,99.53,99.28,99.46,9000.0,93.9496,94.0724,93.8361,94.0063,9000.0
2020-06-18 14:35:00,99.42,99.49,99.34,99.42,4160.0,93.9685,94.0346,93.8929,93.9685,4160.0
2020-06-18 14:40:00,99.44,99.44,99.29,99.29,7015.0,93.9874,93.9874,93.8456,93.8456,7015.0
2020-06-18 14:45:00,99.29,99.32,99.2,99.21,4610.0,93.8456,93.874,93.7605,93.77,4610.0
2020-06-18 14:50:00,99.21,99.23,99.16,99.19,4151.0,93.77,93.7889,93.7227,93.7511,4151.0
2020-06-18 14:55:00,99.19,99.22,99.05,99.1,8521.0,93.7511,93.7794,93.6188,93.666,8521.0
2020-06-18 15:00:00,99.04,99.04,98.89,98.93,5618.0,93.6093,93.6093,93.4675,93.5053,5618.0
2020-06-18 15:05:00,98.91,98.94,98.82,98.88,11471.0,93.4864,93.5148,93.4014,93.4581,11471.0
2020-06-18 15:10:00,98.85,98.87,98.75,98.84,8211.0,93.4297,93.4486,93.3352,93.4203,8211.0
2020-06-18 15:15:00,98.83,98.95,98.83,98.87,8602.0,93.4108,93.5242,93.4108,93.4486,8602.0
2020-06-18 15:20:00,98.87,98.94,98.82,98.93,9580.0,93.4486,93.5148,93.4014,93.5053,9580.0
2020-06-18 15:25:00,98.89,98.95,98.85,98.9,9737.0,93.4675,93.5242,93.4297,93.477,9737.0
2020-06-18 15:30:00,98.89,99.07,98.84,99.01,7783.0,93.4675,93.6377,93.4203,93.5809,7783.0
2020-06-18 15:35:00,99.0,99.02,98.94,98.94,7415.0,93.5715,93.5904,93.5148,93.5148,7415.0
2020-06-18 15:40:00,98.93,98.94,98.81,98.93,8650.0,93.5053,93.5148,93.3919,93.5053,8650.0
2020-06-18 15:45:00,98.91,99.02,98.86,99.02,11773.0,93.4864,93.5904,93.4392,93.5904,11773.0
2020-06-18 15:50:00,98.98,99.03,98.72,99.03,25706.0,93.5526,93.5999,93.3069,93.5999,25706.0
2020-06-18 15:55:00,99.02,99.23,98.97,99.23,47476.0,93.5904,93.7889,93.5431,93.7889,47476.0
2020-06-19 09:30:00,100.91,101.0,100.02,100.14,130878.0,95.3768,95.4618,94.5356,94.649,130878.0
2020-06-19 09:35:00,100.14,100.21,99.98,100.01,5836.0,94.649,94.7151,94.4978,94.5261,5836.0
2020-06-19 09:40:00,100.01,100.13,99.84,99.96,5021.0,94.5261,94.6395,94.3654,94.4789,5021.0
2020-06-19 09:45:00,99.94,100.0,99.77,99.99,6534.0,94.46,94.5167,94.2993,94.5072,6534.0
2020-06-19 09:50:00,100.0,100.12,99.8,99.85,14129.0,94.5167,94.6301,94.3276,94.3749,14129.0
2020-06-19 09:55:00,99.8,99.8,99.41,99.71,4146.0,94.3276,94.3276,93.959,94.2426,4146.0
2020-06-19 10:00:00,99.77,99.89,99.7,99.81,6646.0,94.2993,94.4127,94.2331,94.3371,6646.0
2020-06-19 10:05:00,99.78,99.81,99.62,99.68,6139.0,94.3087,94.3371,94.1575,94.2142,6139.0
2020-06-19 10:10:00,99.61,99.61,99.32,99.39,3972.0,94.148,94.148,93.874,93.9401,3972.0
2020-06-19 10:15:00,99.42,99.61,99.37,99.54,5930.0,93.9685,94.148,93.9212,94.0819,5930.0
2020-06-19 10:20:00,99.52,99.57,99.42,99.52,2353.0,94.063,94.1102,93.9685,94.063,2353.0
2020-06-19 10:25:00,99.53,99.58,99.26,99.36,4670.0,94.0724,94.1197,93.8172,93.9118,4670.0
2020-06-19 10:30:00,99.33,99.33,99.09,99.28,4042.0,93.8834,93.8834,93.6566,93.8361,4042.0
2020-06-19 10:35:00,99.28,99.29,99.06,99.06,3112.0,93.8361,93.8456,93.6282,93.6282,3112.0
2020-06-19 10:40:00,98.98,99.09,98.93,98.95,3714.0,93.5526,93.6566,93.5053,93.5242,3714.0
2020-06-19 10:45:00,99.0,99.0,98.83,98.89,6828.0,93.5715,93.5715,93.4108,93.4675,6828.0
2020-06-19 10:50:00,98.89,98.93,98.79,98.87,8038.0,93.4675,93.5053,93.373,93.4486,8038.0
2020-06-19 10:55:00,98.83,98.83,98.51,98.59,2629.0,93.4108,93.4108,93.1084,93.184,2629.0
2020-06-19 11:00:00,98.56,98.63,98.5,98.62,5300.0,93.1556,93.2218,93.0989,93.2123,5300.0
2020-06-19 11:05:00,98.7,98.75,98.63,98.63,2866.0,93.2879,93.3352,93.2218,93.2218,2866.0
2020-06-19 11:10:00,98.65,98.75,98.54,98.64,4658.0,93.2407,93.3352,93.1367,93.2312,4658.0
2020-06-19 11:15:00,98.56,98.62,98.37,98.44,3635.0,93.1556,93.2123,92.976,93.0422,3635.0
2020-06-19 11:20:00,98.32,98.39,98.22,98.26,4301.0,92.9288,92.9949,92.8343,92.8721,4301.0
2020-06-19 11:25:00,98.26,98.32,98.1,98.31,5427.0,92.8721,92.9288,92.7208,92.9193,5427.0
2020-06-19 11:30:00,98.28,98.28,98.17,98.25,3917.0,92.891,92.891,92.787,92.8626,3917.0
2020-06-19 11:35:00,98.24,98.3,98.18,98.3,4250.0,92.8532,92.9099,92.7965,92.9099,4250.0
2020-06-19 11:40:00,98.28,98.29,98.11,98.15,6533.0,92.891,92.9004,92.7303,92.7681,6533.0
2020-06-19 11:45:00,98.15,98.23,98.12,98.12,5561.0,92.7681,92.8437,92.7398,92.7398,5561.0
2020-06-19 11:50:00,98.19,98.27,98.14,98.27,2009.0,92.8059,92.8815,92.7587,92.8815,2009.0
2020-06-19 11:55:00,98.21,98.21,98.11,98.15,4166.0,92.8248,92.8248,92.7303,92.7681,4166.0
2020-06-19 12:00:00,98.16,98.16,98.04,98.06,5477.0,92.7776,92.7776,92.6641,92.683,5477.0
2020-06-19 12:05:00,98.07,98.07,97.83,97.99,9165.0,92.6925,92.6925,92.4657,92.6169,9165.0
2020-06-19 12:10:00,97.92,97.97,97.69,97.69,6517.0,92.5507,92.598,92.3333,92.3333,6517.0
2020-06-19 12:15:00,97.69,97.69,97.12,97.13,9853.0,92.3333,92.3333,91.7946,91.804,9853.0
2020-06-19 12:20:00,97.02,97.25,96.91,97.04,14353.0,91.7001,91.9175,91.5961,91.719,14353.0
2020-06-19 12:25:00,97.07,97.42,97.06,97.41,5093.0,91.7473,92.0781,91.7379,92.0687,5093.0
2020-06-19 12:30:00,97.48,97.64,97.46,97.56,4931.0,92.1348,92.2861,92.1159,92.2105,4931.0
2020-06-19 12:35:00,97.51,97.59,97.44,97.53,4751.0,92.1632,92.2388,92.097,92.1821,4751.0
2020-06-19 12:40:00,97.46,97.67,97.43,97.51,5797.0,92.1159,92.3144,92.0876,92.1632,5797.0
2020-06-19 12:45:00,97.42,97.69,97.42,97.67,5070.0,92.0781,92.3333,92.0781,92.3144,5070.0
2020-06-19 12:50:00,97.7,97.82,97.68,97.68,5062.0,92.3428,92.4562,92.3239,92.3239,5062.0
2020-06-19 12:55:00,97.65,98.04,97.65,98.04,3461.0,92.2955,92.6641,92.2955,92.6641,3461.0
2020-06-19 13:00:00,98.03,98.06,97.74,97.78,5302.0,92.6547,92.683,92.3806,92.4184,5302.0
2020-06-19 13:05:00,97.8,97.84,97.64,97.65,5542.0,92.4373,92.4751,92.2861,92.2955,5542.0
2020-06-19 13:10:00,97.65,97.72,97.62,97.62,5304.0,92.2955,92.3617,92.2672,92.2672,5304.0
2020-06-19 13:15:00,97.59,97.59,97.4,97.45,6823.0,92.2388,92.2388,92.0592,92.1065,6823.0
2020-06-19 13:20:00,97.41,97.42,97.26,97.28,3331.0,92.0687,92.0781,91.9269,91.9458,3331.0
2020-06-19 13:25:00,97.22,97.32,97.19,97.26,6025.0,91.8891,91.9836,91.8607,91.9269,6025.0
2020-06-19 13:30:00,97.22,97.26,97.11,97.14,4403.0,91.8891,91.9269,91.7851,91.8135,4403.0
2020-06-19 13:35:00,97.11,97.34,97.09,97.3,11124.0,91.7851,92.0025,91.7662,91.9647,11124.0
2020-06-19 13:40:00,97.28,97.4,97.26,97.32,5626.0,91.9458,92.0592,91.9269,91.9836,5626.0
2020-06-19 13:45:00,97.34,97.36,97.01,97.08,6219.0,92.0025,92.0214,91.6906,91.7568,6219.0
2020-06-19 13:50:00,97.11,97.16,97.0,97.0,5640.0,91.7851,91.8324,91.6812,91.6812,5640.0
2020-06-19 13:55:00,97.0,97.13,96.86,96.86,6187.0,91.6812,91.804,91.5488,91.5488,6187.0
2020-06-19 14:00:00,96.88,97.09,96.88,97.05,9603.0,91.5677,91.7662,91.5677,91.7284,9603.0
2020-06-19 14:05:00,97.04,97.07,96.65,96.84,7988.0,91.719,91.7473,91.3504,91.5299,7988.0
2020-06-19 14:10:00,96.77,96.77,96.64,96.72,5487.0,91.4638,91.4638,91.3409,91.4165,5487.0
2020-06-19 14:15:00,96.73,96.82,96.54,96.63,9156.0,91.426,91.511,91.2464,91.3315,9156.0
2020-06-19 14:20:00,96.66,96.86,96.66,96.86,5602.0,91.3598,91.5488,91.3598,91.5488,5602.0
2020-06-19 14:25:00,96.89,96.89,96.59,96.59,7282.0,91.5772,91.5772,91.2936,91.2936,7282.0
2020-06-19 14:30:00,96.6,96.96,96.48,96.9,6043.0,91.3031,91.6434,91.1897,91.5866,6043.0
2020-06-19 14:35:00,96.89,97.09,96.88,97.02,5694.0,91.5772,91.7662,91.5677,91.7001,5694.0
2020-06-19 14:40:00,96.95,97.03,96.9,96.99,8960.0,91.6339,91.7095,91.5866,91.6717,8960.0
2020-06-19 14:45:00,96.99,97.11,96.95,96.97,5871.0,91.6717,91.7851,91.6339,91.6528,5871.0
2020-06-19 14:50:00,96.97,96.98,96.76,96.9,15572.0,91.6528,91.6623,91.4543,91.5866,15572.0
2020-06-19 14:55:00,96.92,97.19,96.92,97.04,9187.0,91.6056,91.8607,91.6056,91.719,9187.0
2020-06-19 15:00:00,97.03,97.15,96.96,97.01,11106.0,91.7095,91.8229,91.6434,91.6906,11106.0
2020-06-19 15:05:00,97.01,97.12,96.91,96.96,9559.0,91.6906,91.7946,91.5961,91.6434,9559.0
2020-06-19 15:10:00,96.94,97.2,96.88,97.17,10950.0,91.6245,91.8702,91.5677,91.8418,10950.0
2020-06-19 15:15:00,97.15,97.43,97.15,97.39,15384.0,91.8229,92.0876,91.8229,92.0498,15384.0
2020-06-19 15:20:00,97.44,97.44,97.25,97.27,11153.0,92.097,92.097,91.9175,91.9364,11153.0
2020-06-19 15:25:00,97.26,97.29,97.07,97.1,15956.0,91.9269,91.9553,91.7473,91.7757,15956.0
2020-06-19 15:30:00,97.03,97.18,97.01,97.17,13775.0,91.7095,91.8513,91.6906,91.8418,13775.0
2020-06-19 15:35:00,97.17,97.17,96.79,96.79,17432.0,91.8418,91.8418,91.4827,91.4827,17432.0
2020-06-19 15:40:00,96.81,96.82,96.33,96.49,71807.0,91.5016,91.511,91.0479,91.1991,71807.0
2020-06-19 15:45:00,96.46,96.58,96.15,96.3,62208.0,91.1708,91.2842,90.8778,91.0195,62208.0
2020-06-19 15:50:00,96.24,96.27,95.57,96.27,98203.0,90.9628,90.9912,90.3296,90.9912,98203.0
2020-06-19 15:55:00,96.27,96.27,94.92,95.04,410154.0,90.9912,90.9912,89.7152,89.8286,410154.0
2020-06-22 09:30:00,94.97,95.43,94.8,94.83,11854.0,89.7625,90.1973,89.6018,89.6302,11854.0
2020-06-22 09:35:00,95.3,95.3,94.74,94.87,10663.0,90.0744,90.0744,89.5451,89.668,10663.0
2020-06-22 09:40:00,94.85,95.32,94.85,95.22,8732.0,89.6491,90.0933,89.6491,89.9988,8732.0
2020-06-22 09:45:00,95.23,95.99,95.23,95.99,12028.0,90.0082,90.7265,90.0082,90.7265,12028.0
2020-06-22 09:50:00,95.93,96.08,95.9,95.96,8190.0,90.6698,90.8116,90.6415,90.6982,8190.0
2020-06-22 09:55:00,96.04,96.43,95.99,96.37,6180.0,90.7738,91.1424,90.7265,91.0857,6180.0
2020-06-22 10:00:00,96.28,96.45,96.19,96.45,2100.0,91.0006,91.1613,90.9156,91.1613,2100.0
2020-06-22 10:05:00,96.29,96.62,96.27,96.49,9968.0,91.0101,91.322,90.9912,91.1991,9968.0
2020-06-22 10:10:00,96.52,96.54,96.23,96.26,10775.0,91.2275,91.2464,90.9534,90.9817,10775.0
2020-06-22 10:15:00,96.26,96.47,96.14,96.39,5814.0,90.9817,91.1802,90.8683,91.1046,5814.0
2020-06-22 10:20:00,96.47,96.55,96.23,96.42,6964.0,91.1802,91.2558,90.9534,91.133,6964.0
2020-06-22 10:25:00,96.38,96.51,96.3,96.49,4909.0,91.0952,91.218,91.0195,91.1991,4909.0
2020-06-22 10:30:00,96.51,96.52,96.24,96.36,5797.0,91.218,91.2275,90.9628,91.0763,5797.0
2020-06-22 10:35:00,96.24,96.35,96.11,96.27,5400.0,90.9628,91.0668,90.84,90.9912,5400.0
2020-06-22 10:40:00,96.27,96.49,96.26,96.43,4877.0,90.9912,91.1991,90.9817,91.1424,4877.0
2020-06-22 10:45:00,96.49,96.54,96.35,96.35,3707.0,91.1991,91.2464,91.0668,91.0668,3707.0
2020-06-22 10:50:00,96.37,96.42,96.31,96.4,3720.0,91.0857,91.133,91.029,91.1141,3720.0
2020-06-22 10:55:00,96.38,96.46,96.09,96.09,5692.0,91.0952,91.1708,90.8211,90.8211,5692.0
2020-06-22 11:00:00,96.04,96.11,95.94,96.0,5901.0,90.7738,90.84,90.6793,90.736,5901.0
2020-06-22 11:05:00,95.95,96.07,95.95,96.03,4549.0,90.6887,90.8022,90.6887,90.7644,4549.0
2020-06-22 11:10:00,96.06,96.28,96.06,96.25,5099.0,90.7927,91.0006,90.7927,90.9723,5099.0
2020-06-22 11:15:00,96.26,96.41,96.24,96.34,3951.0,90.9817,91.1235,90.9628,91.0574,3951.0
2020-06-22 11:20:00,96.32,96.38,96.23,96.38,6531.0,91.0385,91.0952,90.9534,91.0952,6531.0
2020-06-22 11:25:00,96.34,96.42,96.31,96.31,8228.0,91.0574,91.133,91.029,91.029,8228.0
2020-06-22 11:30:00,96.26,96.32,96.13,96.3,3710.0,90.9817,91.0385,90.8589,91.0195,3710.0
2020-06-22 11:35:00,96.27,97.04,96.21,96.63,89747.0,90.9912,91.719,90.9345,91.3315,89747.0
2020-06-22 11:40:00,96.62,96.7,96.54,96.67,10176.0,91.322,91.3976,91.2464,91.3693,10176.0
2020-06-22 11:45:00,96.63,96.66,96.42,96.45,20602.0,91.3315,91.3598,91.133,91.1613,20602.0
2020-06-22 11:50:00,96.47,96.63,96.4,96.47,3893.0,91.1802,91.3315,91.1141,91.1802,3893.0
2020-06-22 11:55:00,96.48,96.81,96.48,96.72,6303.0,91.1897,91.5016,91.1897,91.4165,6303.0
2020-06-22 12:00:00,96.71,96.88,96.68,96.88,9288.0,91.4071,91.5677,91.3787,91.5677,9288.0
2020-06-22 12:05:00,96.92,97.01,96.9,96.95,5220.0,91.6056,91.6906,91.5866,91.6339,5220.0
2020-06-22 12:10:00,96.94,97.06,96.9,97.06,6022.0,91.6245,91.7379,91.5866,91.7379,6022.0
2020-06-22 12:15:00,97.07,97.17,97.03,97.03,5377.0,91.7473,91.8418,91.7095,91.7095,5377.0
2020-06-22 12:20:00,97.02,97.05,96.88,96.95,6014.0,91.7001,91.7284,91.5677,91.6339,6014.0
2020-06-22 12:25:00,96.91,96.95,96.75,96.9,5751.0,91.5961,91.6339,91.4449,91.5866,5751.0
2020-06-22 12:30:00,96.85,96.88,96.76,96.77,2645.0,91.5394,91.5677,91.4543,91.4638,2645.0
2020-06-22 12:35:00,96.74,96.8,96.69,96.73,4773.0,91.4354,91.4921,91.3882,91.426,4773.0
2020-06-22 12:40:00,96.69,96.76,96.64,96.73,4715.0,91.3882,91.4543,91.3409,91.426,4715.0
2020-06-22 12:45:00,96.67,96.94,96.65,96.94,5622.0,91.3693,91.6245,91.3504,91.6245,5622.0
2020-06-22 12:50:00,96.96,96.96,96.87,96.88,2800.0,91.6434,91.6434,91.5583,91.5677,2800.0
2020-06-22 12:55:00,96.84,96.85,96.71,96.73,4296.0,91.5299,91.5394,91.4071,91.426,4296.0
2020-06-22 13:00:00,96.75,96.94,96.75,96.8,2800.0,91.4449,91.6245,91.4449,91.4921,2800.0
2020-06-22 13:05:00,96.81,96.81,96.66,96.76,3191.0,91.5016,91.5016,91.3598,91.4543,3191.0
2020-06-22 13:10:00,96.73,96.76,96.63,96.63,4742.0,91.426,91.4543,91.3315,91.3315,4742.0
2020-06-22 13:15:00,96.63,96.63,96.55,96.59,4047.0,91.3315,91.3315,91.2558,91.2936,4047.0
2020-06-22 13:20:00,96.59,96.62,96.5,96.5,2357.0,91.2936,91.322,91.2086,91.2086,2357.0
2020-06-22 13:25:00,96.5,96.55,96.44,96.49,5114.0,91.2086,91.2558,91.1519,91.1991,5114.0
2020-06-22 13:30:00,96.51,96.58,96.47,96.58,3509.0,91.218,91.2842,91.1802,91.2842,3509.0
2020-06-22 13:35:00,96.58,96.62,96.51,96.62,6378.0,91.2842,91.322,91.218,91.322,6378.0
2020-06-22 13:40:00,96.69,96.72,96.52,96.65,4830.0,91.3882,91.4165,91.2275,91.3504,4830.0
2020-06-22 13:45:00,96.67,96.7,96.58,96.63,3460.0,91.3693,91.3976,91.2842,91.3315,3460.0
2020-06-22 13:50:00,96.6,96.65,96.54,96.54,4880.0,91.3031,91.3504,91.2464,91.2464,4880.0
2020-06-22 13:55:00,96.56,96.58,96.51,96.57,6474.0,91.2653,91.2842,91.218,91.2747,6474.0
2020-06-22 14:00:00,96.55,96.55,96.29,96.31,8122.0,91.2558,91.2558,91.0101,91.029,8122.0
2020-06-22 14:05:00,96.34,96.35,96.24,96.35,14800.0,91.0574,91.0668,90.9628,91.0668,14800.0
2020-06-22 14:10:00,96.34,96.36,96.28,96.31,5484.0,91.0574,91.0763,91.0006,91.029,5484.0
2020-06-22 14:15:00,96.31,96.4,96.28,96.34,4435.0,91.029,91.1141,91.0006,91.0574,4435.0
2020-06-22 14:20:00,96.36,96.53,96.34,96.52,6443.0,91.0763,91.2369,91.0574,91.2275,6443.0
2020-06-22 14:25:00,96.55,96.6,96.5,96.51,5213.0,91.2558,91.3031,91.2086,91.218,5213.0
2020-06-22 14:30:00,96.53,96.53,96.43,96.51,5629.0,91.2369,91.2369,91.1424,91.218,5629.0
2020-06-22 14:35:00,96.51,96.66,96.51,96.6,6957.0,91.218,91.3598,91.218,91.3031,6957.0
2020-06-22 14:40:00,96.6,96.62,96.55,96.59,4114.0,91.3031,91.322,91.2558,91.2936,4114.0
2020-06-22 14:45:00,96.6,96.84,96.54,96.8,6732.0,91.3031,91.5299,91.2464,91.4921,6732.0
2020-06-22 14:50:00,96.79,96.86,96.72,96.82,7658.0,91.4827,91.5488,91.4165,91.511,7658.0
2020-06-22 14:55:00,96.84,97.02,96.82,96.93,7957.0,91.5299,91.7001,91.511,91.615,7957.0
2020-06-22 15:00:00,96.92,96.93,96.8,96.81,7225.0,91.6056,91.615,91.4921,91.5016,7225.0
2020-06-22 15:05:00,96.81,96.83,96.74,96.77,7520.0,91.5016,91.5205,91.4354,91.4638,7520.0
2020-06-22 15:10:00,96.8,96.9,96.62,96.64,11109.0,91.4921,91.5866,91.322,91.3409,11109.0
2020-06-22 15:15:00,96.63,96.69,96.45,96.48,9213.0,91.3315,91.3882,91.1613,91.1897,9213.0
2020-06-22 15:20:00,96.46,96.47,96.25,96.25,11668.0,91.1708,91.1802,90.9723,90.9723,11668.0
2020-06-22 15:25:00,96.28,96.41,96.25,96.38,8892.0,91.0006,91.1235,90.9723,91.0952,8892.0
2020-06-22 15:30:00,96.38,96.47,96.32,96.45,13534.0,91.0952,91.1802,91.0385,91.1613,13534.0
2020-06-22 15:35:00,96.46,96.54,96.4,96.52,17212.0,91.1708,91.2464,91.1141,91.2275,17212.0
2020-06-22 15:40:00,96.52,96.68,96.49,96.56,12486.0,91.2275,91.3787,91.1991,91.2653,12486.0
2020-06-22 15:45:00,96.56,96.59,96.29,96.29,28679.0,91.2653,91.2936,91.0101,91.0101,28679.0
2020-06-22 15:50:00,96.24,96.62,96.12,96.6,48865.0,90.9628,91.322,90.8494,91.3031,48865.0
2020-06-22 15:55:00,96.58,96.75,96.53,96.74,60296.0,91.2842,91.4449,91.2369,91.4354,60296.0
2020-06-23 09:30:00,97.79,98.06,97.7,97.92,17356.0,92.4278,92.683,92.3428,92.5507,17356.0
2020-06-23 09:35:00,97.95,98.0,97.76,97.76,1400.0,92.5791,92.6263,92.3995,92.3995,1400.0
2020-06-23 09:40:00,97.73,97.8,97.67,97.7,1001.0,92.3711,92.4373,92.3144,92.3428,1001.0
2020-06-23 09:45:00,97.65,97.65,97.5,97.58,1916.0,92.2955,92.2955,92.1537,92.2294,1916.0
2020-06-23 09:50:00,97.44,97.53,97.36,97.45,1320.0,92.097,92.1821,92.0214,92.1065,1320.0
2020-06-23 09:55:00,97.46,97.57,97.35,97.57,2050.0,92.1159,92.2199,92.012,92.2199,2050.0
2020-06-23 10:00:00,97.57,97.67,97.38,97.38,3018.0,92.2199,92.3144,92.0403,92.0403,3018.0
2020-06-23 10:05:00,97.42,97.56,97.23,97.53,4393.0,92.0781,92.2105,91.8986,92.1821,4393.0
2020-06-23 10:10:00,97.5,97.62,97.39,97.6,3336.0,92.1537,92.2672,92.0498,92.2483,3336.0
2020-06-23 10:15:00,97.58,97.71,97.56,97.69,3815.0,92.2294,92.3522,92.2105,92.3333,3815.0
2020-06-23 10:20:00,97.72,97.73,97.48,97.56,4000.0,92.3617,92.3711,92.1348,92.2105,4000.0
2020-06-23 10:25:00,97.55,97.6,97.46,97.55,3096.0,92.201,92.2483,92.1159,92.201,3096.0
2020-06-23 10:30:00,97.55,97.55,97.35,97.36,2994.0,92.201,92.201,92.012,92.0214,2994.0
2020-06-23 10:35:00,97.36,97.41,97.25,97.33,2900.0,92.0214,92.0687,91.9175,91.9931,2900.0
2020-06-23 10:40:00,97.32,97.45,97.27,97.28,2415.0,91.9836,92.1065,91.9364,91.9458,2415.0
2020-06-23 10:45:00,97.19,97.24,96.92,97.14,3100.0,91.8607,91.908,91.6056,91.8135,3100.0
2020-06-23 10:50:00,97.22,97.32,97.15,97.2,3080.0,91.8891,91.9836,91.8229,91.8702,3080.0
2020-06-23 10:55:00,97.18,97.34,97.16,97.27,3671.0,91.8513,92.0025,91.8324,91.9364,3671.0
2020-06-23 11:00:00,97.2,97.43,97.2,97.43,1200.0,91.8702,92.0876,91.8702,92.0876,1200.0
2020-06-23 11:05:00,97.5,97.54,97.48,97.54,1840.0,92.1537,92.1916,92.1348,92.1916,1840.0
2020-06-23 11:10:00,97.55,97.58,97.46,97.48,4359.0,92.201,92.2294,92.1159,92.1348,4359.0
2020-06-23 11:15:00,97.51,97.58,97.46,97.46,4700.0,92.1632,92.2294,92.1159,92.1159,4700.0
2020-06-23 11:20:00,97.49,97.62,97.4,97.62,1826.0,92.1443,92.2672,92.0592,92.2672,1826.0
2020-06-23 11:25:00,97.7,97.75,97.67,97.75,2980.0,92.3428,92.39,92.3144,92.39,2980.0
2020-06-23 11:30:00,97.74,97.8,97.74,97.77,9065.0,92.3806,92.4373,92.3806,92.4089,9065.0
2020-06-23 11:35:00,97.77,97.78,97.69,97.71,4124.0,92.4089,92.4184,92.3333,92.3522,4124.0
2020-06-23 11:40:00,97.72,97.78,97.72,97.78,1100.0,92.3617,92.4184,92.3617,92.4184,1100.0
2020-06-23 11:45:00,97.79,97.79,97.7,97.73,4817.0,92.4278,92.4278,92.3428,92.3711,4817.0
2020-06-23 11:50:00,97.72,97.75,97.5,97.58,10297.0,92.3617,92.39,92.1537,92.2294,10297.0
2020-06-23 11:55:00,97.58,97.76,97.58,97.75,4783.0,92.2294,92.3995,92.2294,92.39,4783.0
2020-06-23 12:00:00,97.78,97.81,97.75,97.79,7183.0,92.4184,92.4467,92.39,92.4278,7183.0
2020-06-23 12:05:00,97.78,97.82,97.73,97.81,6271.0,92.4184,92.4562,92.3711,92.4467,6271.0
2020-06-23 12:10:00,97.8,97.9,97.75,97.85,5656.0,92.4373,92.5318,92.39,92.4846,5656.0
2020-06-23 12:15:00,97.87,98.0,97.82,97.9,9356.0,92.5035,92.6263,92.4562,92.5318,9356.0
2020-06-23 12:20:00,97.9,97.98,97.83,97.93,5205.0,92.5318,92.6074,92.4657,92.5602,5205.0
2020-06-23 12:25:00,97.9,97.98,97.83,97.95,5077.0,92.5318,92.6074,92.4657,92.5791,5077.0
2020-06-23 12:30:00,97.94,97.95,97.88,97.9,1982.0,92.5696,92.5791,92.5129,92.5318,1982.0
2020-06-23 12:35:00,97.9,97.95,97.83,97.88,5942.0,92.5318,92.5791,92.4657,92.5129,5942.0
2020-06-23 12:40:00,97.86,97.93,97.8,97.91,16281.0,92.494,92.5602,92.4373,92.5413,16281.0
2020-06-23 12:45:00,97.87,98.0,97.87,97.99,4094.0,92.5035,92.6263,92.5035,92.6169,4094.0
2020-06-23 12:50:00,97.99,98.01,97.93,97.94,2515.0,92.6169,92.6358,92.5602,92.5696,2515.0
2020-06-23 12:55:00,97.99,97.99,97.92,97.97,2101.0,92.6169,92.6169,92.5507,92.598,2101.0
2020-06-23 13:00:00,97.94,98.02,97.91,97.98,4098.0,92.5696,92.6452,92.5413,92.6074,4098.0
2020-06-23 13:05:00,98.01,98.02,97.99,98.02,4829.0,92.6358,92.6452,92.6169,92.6452,4829.0
2020-06-23 13:10:00,98.03,98.06,97.99,98.05,6413.0,92.6547,92.683,92.6169,92.6736,6413.0
2020-06-23 13:15:00,98.04,98.1,97.99,98.1,7906.0,92.6641,92.7208,92.6169,92.7208,7906.0
2020-06-23 13:20:00,98.1,98.23,98.1,98.2,3765.0,92.7208,92.8437,92.7208,92.8154,3765.0
2020-06-23 13:25:00,98.18,98.38,98.18,98.36,5742.0,92.7965,92.9855,92.7965,92.9666,5742.0
2020-06-23 13:30:00,98.34,98.35,98.22,98.27,7441.0,92.9477,92.9571,92.8343,92.8815,7441.0
2020-06-23 13:35:00,98.29,98.29,98.25,98.26,3750.0,92.9004,92.9004,92.8626,92.8721,3750.0
2020-06-23 13:40:00,98.29,98.3,98.24,98.29,3789.0,92.9004,92.9099,92.8532,92.9004,3789.0
2020-06-23 13:45:00,98.28,98.29,98.23,98.23,2422.0,92.891,92.9004,92.8437,92.8437,2422.0
2020-06-23 13:50:00,98.25,98.29,98.12,98.24,5123.0,92.8626,92.9004,92.7398,92.8532,5123.0
2020-06-23 13:55:00,98.24,98.26,98.16,98.22,1802.0,92.8532,92.8721,92.7776,92.8343,1802.0
2020-06-23 14:00:00,98.15,98.15,97.96,98.08,3000.0,92.7681,92.7681,92.5885,92.7019,3000.0
2020-06-23 14:05:00,98.07,98.17,97.98,98.15,3849.0,92.6925,92.787,92.6074,92.7681,3849.0
2020-06-23 14:10:00,98.15,98.17,98.07,98.12,2748.0,92.7681,92.787,92.6925,92.7398,2748.0
2020-06-23 14:15:00,98.09,98.17,98.09,98.1,2449.0,92.7114,92.787,92.7114,92.7208,2449.0
2020-06-23 14:20:00,98.12,98.19,98.11,98.18,2883.0,92.7398,92.8059,92.7303,92.7965,2883.0
2020-06-23 14:25:00,98.2,98.23,98.15,98.2,3600.0,92.8154,92.8437,92.7681,92.8154,3600.0
2020-06-23 14:30:00,98.2,98.24,98.17,98.22,3000.0,92.8154,92.8532,92.787,92.8343,3000.0
2020-06-23 14:35:00,98.22,98.22,98.12,98.14,3571.0,92.8343,92.8343,92.7398,92.7587,3571.0
2020-06-23 14:40:00,98.11,98.11,98.0,98.04,3637.0,92.7303,92.7303,92.6263,92.6641,3637.0
2020-06-23 14:45:00,98.05,98.06,97.85,97.94,6241.0,92.6736,92.683,92.4846,92.5696,6241.0
2020-06-23 14:50:00,97.93,98.13,97.92,98.13,5749.0,92.5602,92.7492,92.5507,92.7492,5749.0
2020-06-23 14:55:00,98.14,98.24,98.12,98.15,5200.0,92.7587,92.8532,92.7398,92.7681,5200.0
2020-06-23 15:00:00,98.13,98.16,97.99,98.07,7280.0,92.7492,92.7776,92.6169,92.6925,7280.0
2020-06-23 15:05:00,98.05,98.21,98.05,98.14,4948.0,92.6736,92.8248,92.6736,92.7587,4948.0
2020-06-23 15:10:00,98.18,98.19,98.04,98.16,5046.0,92.7965,92.8059,92.6641,92.7776,5046.0
2020-06-23 15:15:00,98.22,98.23,98.17,98.2,6231.0,92.8343,92.8437,92.787,92.8154,6231.0
2020-06-23 15:20:00,98.16,98.19,97.92,97.97,6803.0,92.7776,92.8059,92.5507,92.598,6803.0
2020-06-23 15:25:00,97.99,97.99,97.9,97.92,6057.0,92.6169,92.6169,92.5318,92.5507,6057.0
2020-06-23 15:30:00,97.91,97.94,97.8,97.9,7684.0,92.5413,92.5696,92.4373,92.5318,7684.0
2020-06-23 15:35:00,97.89,97.97,97.87,97.92,7434.0,92.5224,92.598,92.5035,92.5507,7434.0
2020-06-23 15:40:00,97.92,97.94,97.79,97.8,18778.0,92.5507,92.5696,92.4278,92.4373,18778.0
2020-06-23 15:45:00,97.81,97.82,97.63,97.7,13705.0,92.4467,92.4562,92.2766,92.3428,13705.0
2020-06-23 15:50:00,97.68,97.69,97.46,97.61,28167.0,92.3239,92.3333,92.1159,92.2577,28167.0
2020-06-23 15:55:00,97.62,97.72,97.5,97.53,41771.0,92.2672,92.3617,92.1537,92.1821,41771.0
2020-06-24 09:30:00,96.31,96.47,95.02,96.25,12843.0,91.029,91.1802,89.8097,90.9723,12843.0
2020-06-24 09:35:00,96.23,96.41,96.05,96.06,6472.0,90.9534,91.1235,90.7833,90.7927,6472.0
2020-06-24 09:40:00,96.04,96.17,95.9,96.17,6348.0,90.7738,90.8967,90.6415,90.8967,6348.0
2020-06-24 09:45:00,96.07,96.11,95.87,95.87,2708.0,90.8022,90.84,90.6131,90.6131,2708.0
2020-06-24 09:50:00,95.8,95.83,95.57,95.61,3303.0,90.547,90.5753,90.3296,90.3674,3303.0
2020-06-24 09:55:00,95.58,95.76,95.56,95.75,4301.0,90.339,90.5092,90.3201,90.4997,4301.0
2020-06-24 10:00:00,95.78,95.79,95.39,95.42,5021.0,90.5281,90.5375,90.1594,90.1878,5021.0
2020-06-24 10:05:00,95.37,95.49,95.34,95.34,2459.0,90.1405,90.254,90.1122,90.1122,2459.0
2020-06-24 10:10:00,95.35,95.55,95.31,95.55,4555.0,90.1216,90.3107,90.0838,90.3107,4555.0
2020-06-24 10:15:00,95.59,95.59,95.32,95.44,4592.0,90.3485,90.3485,90.0933,90.2067,4592.0
2020-06-24 10:20:00,95.44,95.7,95.44,95.7,3429.0,90.2067,90.4524,90.2067,90.4524,3429.0
2020-06-24 10:25:00,95.82,95.93,95.71,95.85,7722.0,90.5659,90.6698,90.4619,90.5942,7722.0
2020-06-24 10:30:00,95.85,96.1,95.58,95.58,13170.0,90.5942,90.8305,90.339,90.339,13170.0
2020-06-24 10:35:00,95.5,95.69,95.45,95.45,1600.0,90.2634,90.443,90.2162,90.2162,1600.0
2020-06-24 10:40:00,95.46,95.51,95.39,95.51,3844.0,90.2256,90.2729,90.1594,90.2729,3844.0
2020-06-24 10:45:00,95.5,95.58,95.46,95.58,3863.0,90.2634,90.339,90.2256,90.339,3863.0
2020-06-24 10:50:00,95.65,95.75,95.47,95.66,6130.0,90.4052,90.4997,90.2351,90.4146,6130.0
2020-06-24 10:55:00,95.57,95.77,95.57,95.75,4325.0,90.3296,90.5186,90.3296,90.4997,4325.0
2020-06-24 11:00:00,95.72,95.73,95.47,95.64,4114.0,90.4714,90.4808,90.2351,90.3957,4114.0
2020-06-24 11:05:00,95.64,95.74,95.41,95.42,3528.0,90.3957,90.4903,90.1783,90.1878,3528.0
2020-06-24 11:10:00,95.26,95.26,95.17,95.17,3320.0,90.0366,90.0366,89.9515,89.9515,3320.0
2020-06-24 11:15:00,95.17,95.22,95.0,95.04,6157.0,89.9515,89.9988,89.7908,89.8286,6157.0
2020-06-24 11:20:00,94.99,95.08,94.91,95.0,3100.0,89.7814,89.8664,89.7058,89.7908,3100.0
2020-06-24 11:25:00,95.0,95.11,94.97,95.11,5114.0,89.7908,89.8948,89.7625,89.8948,5114.0
2020-06-24 11:30:00,95.07,95.19,94.96,94.97,3500.0,89.857,89.9704,89.753,89.7625,3500.0
2020-06-24 11:35:00,95.03,95.07,94.85,94.85,3274.0,89.8192,89.857,89.6491,89.6491,3274.0
2020-06-24 11:40:00,94.88,94.91,94.46,94.46,4306.0,89.6774,89.7058,89.2804,89.2804,4306.0
2020-06-24 11:45:00,94.45,94.53,94.28,94.37,8769.0,89.271,89.3466,89.1103,89.1954,8769.0
2020-06-24 11:50:00,94.36,94.41,94.17,94.29,8185.0,89.1859,89.2332,89.0063,89.1198,8185.0
2020-06-24 11:55:00,94.25,94.55,94.25,94.55,3101.0,89.082,89.3655,89.082,89.3655,3101.0
2020-06-24 12:00:00,94.49,94.69,94.46,94.67,2600.0,89.3088,89.4978,89.2804,89.4789,2600.0
2020-06-24 12:05:00,94.63,94.68,94.47,94.56,3932.0,89.4411,89.4884,89.2899,89.375,3932.0
2020-06-24 12:10:00,94.5,94.65,94.47,94.57,2700.0,89.3182,89.46,89.2899,89.3844,2700.0
2020-06-24 12:15:00,94.62,94.75,94.62,94.75,3235.0,89.4317,89.5545,89.4317,89.5545,3235.0
2020-06-24 12:20:00,94.7,94.78,94.66,94.67,3771.0,89.5073,89.5829,89.4695,89.4789,3771.0
2020-06-24 12:25:00,94.7,94.7,94.46,94.55,4832.0,89.5073,89.5073,89.2804,89.3655,4832.0
2020-06-24 12:30:00,94.5,94.52,94.46,94.48,4668.0,89.3182,89.3372,89.2804,89.2993,4668.0
2020-06-24 12:35:00,94.49,94.56,94.47,94.51,2836.0,89.3088,89.375,89.2899,89.3277,2836.0
2020-06-24 12:40:00,94.55,94.93,94.53,94.93,3735.0,89.3655,89.7247,89.3466,89.7247,3735.0
2020-06-24 12:45:00,94.92,94.98,94.91,94.93,4292.0,89.7152,89.7719,89.7058,89.7247,4292.0
2020-06-24 12:50:00,94.9,94.94,94.85,94.92,3115.0,89.6963,89.7341,89.6491,89.7152,3115.0
2020-06-24 12:55:00,94.93,95.2,94.93,95.2,5469.0,89.7247,89.9799,89.7247,89.9799,5469.0
2020-06-24 13:00:00,95.15,95.25,95.14,95.22,2303.0,89.9326,90.0271,89.9232,89.9988,2303.0
2020-06-24 13:05:00,95.22,95.28,95.11,95.17,3639.0,89.9988,90.0555,89.8948,89.9515,3639.0
2020-06-24 13:10:00,95.17,95.22,94.97,94.97,4226.0,89.9515,89.9988,89.7625,89.7625,4226.0
2020-06-24 13:15:00,95.02,95.24,94.99,95.21,3824.0,89.8097,90.0177,89.7814,89.9893,3824.0
2020-06-24 13:20:00,95.15,95.15,94.91,94.95,3150.0,89.9326,89.9326,89.7058,89.7436,3150.0
2020-06-24 13:25:00,94.96,94.99,94.76,94.78,3531.0,89.753,89.7814,89.564,89.5829,3531.0
2020-06-24 13:30:00,94.65,94.68,94.52,94.52,3201.0,89.46,89.4884,89.3372,89.3372,3201.0
2020-06-24 13:35:00,94.5,94.6,94.48,94.6,3953.0,89.3182,89.4128,89.2993,89.4128,3953.0
2020-06-24 13:40:00,94.51,94.6,94.48,94.51,3805.0,89.3277,89.4128,89.2993,89.3277,3805.0
2020-06-24 13:45:00,94.51,94.69,94.4,94.69,4306.0,89.3277,89.4978,89.2237,89.4978,4306.0
2020-06-24 13:50:00,94.68,94.7,94.58,94.7,2707.0,89.4884,89.5073,89.3939,89.5073,2707.0
2020-06-24 13:55:00,94.69,94.81,94.64,94.81,4300.0,89.4978,89.6112,89.4506,89.6112,4300.0
2020-06-24 14:00:00,94.8,94.86,94.57,94.74,5978.0,89.6018,89.6585,89.3844,89.5451,5978.0
2020-06-24 14:05:00,94.75,94.96,94.73,94.93,5738.0,89.5545,89.753,89.5356,89.7247,5738.0
2020-06-24 14:10:00,94.98,94.99,94.79,94.79,5256.0,89.7719,89.7814,89.5923,89.5923,5256.0
2020-06-24 14:15:00,94.92,94.99,94.83,94.86,3933.0,89.7152,89.7814,89.6302,89.6585,3933.0
2020-06-24 14:20:00,94.88,94.94,94.81,94.82,6031.0,89.6774,89.7341,89.6112,89.6207,6031.0
2020-06-24 14:25:00,94.81,95.01,94.77,95.0,4487.0,89.6112,89.8003,89.5734,89.7908,4487.0
2020-06-24 14:30:00,94.95,95.12,94.91,95.05,3805.0,89.7436,89.9043,89.7058,89.8381,3805.0
2020-06-24 14:35:00,95.01,95.02,94.88,94.98,5500.0,89.8003,89.8097,89.6774,89.7719,5500.0
2020-06-24 14:40:00,95.03,95.04,94.77,94.77,3805.0,89.8192,89.8286,89.5734,89.5734,3805.0
2020-06-24 14:45:00,94.7,94.91,94.69,94.88,6639.0,89.5073,89.7058,89.4978,89.6774,6639.0
2020-06-24 14:50:00,94.86,94.87,94.66,94.83,5650.0,89.6585,89.668,89.4695,89.6302,5650.0
2020-06-24 14:55:00,94.83,94.96,94.8,94.83,8993.0,89.6302,89.753,89.6018,89.6302,8993.0
2020-06-24 15:00:00,94.84,95.13,94.84,95.13,9433.0,89.6396,89.9137,89.6396,89.9137,9433.0
2020-06-24 15:05:00,95.05,95.08,94.93,94.99,6506.0,89.8381,89.8664,89.7247,89.7814,6506.0
2020-06-24 15:10:00,95.01,95.23,94.89,95.2,11143.0,89.8003,90.0082,89.6869,89.9799,11143.0
2020-06-24 15:15:00,95.22,95.56,95.08,95.5,8125.0,89.9988,90.3201,89.8664,90.2634,8125.0
2020-06-24 15:20:00,95.53,95.53,95.35,95.43,8221.0,90.2918,90.2918,90.1216,90.1973,8221.0
2020-06-24 15:25:00,95.46,95.55,95.35,95.37,7565.0,90.2256,90.3107,90.1216,90.1405,7565.0
2020-06-24 15:30:00,95.38,95.48,95.34,95.43,9691.0,90.15,90.2445,90.1122,90.1973,9691.0
2020-06-24 15:35:00,95.39,95.43,95.14,95.23,11715.0,90.1594,90.1973,89.9232,90.0082,11715.0
2020-06-24 15:40:00,95.21,95.45,95.21,95.45,14006.0,89.9893,90.2162,89.9893,90.2162,14006.0
2020-06-24 15:45:00,95.46,95.46,95.23,95.23,11885.0,90.2256,90.2256,90.0082,90.0082,11885.0
2020-06-24 15:50:00,95.23,95.26,94.75,94.85,37516.0,90.0082,90.0366,89.5545,89.6491,37516.0
2020-06-24 15:55:00,94.86,95.06,94.73,94.8,89460.0,89.6585,89.8475,89.5356,89.6018,89460.0
2020-06-25 09:30:00,94.75,94.75,94.06,94.46,13297.0,89.5545,89.5545,88.9024,89.2804,13297.0
2020-06-25 09:35:00,94.45,94.64,94.18,94.53,4827.0,89.271,89.4506,89.0158,89.3466,4827.0
2020-06-25 09:40:00,94.34,94.34,94.06,94.06,3845.0,89.167,89.167,88.9024,88.9024,3845.0
2020-06-25 09:45:00,94.11,94.23,94.06,94.08,1431.0,88.9496,89.0631,88.9024,88.9213,1431.0
2020-06-25 09:50:00,94.12,94.41,93.87,94.35,6721.0,88.9591,89.2332,88.7228,89.1765,6721.0
2020-06-25 09:55:00,94.33,94.51,94.18,94.51,3004.0,89.1576,89.3277,89.0158,89.3277,3004.0
2020-06-25 10:00:00,94.51,94.98,94.51,94.92,5419.0,89.3277,89.7719,89.3277,89.7152,5419.0
2020-06-25 10:05:00,94.98,94.98,94.59,94.72,5913.0,89.7719,89.7719,89.4033,89.5262,5913.0
2020-06-25 10:10:00,94.75,95.17,94.75,95.17,3207.0,89.5545,89.9515,89.5545,89.9515,3207.0
2020-06-25 10:15:00,95.13,95.22,94.99,95.08,5500.0,89.9137,89.9988,89.7814,89.8664,5500.0
2020-06-25 10:20:00,95.15,95.4,95.04,95.24,4745.0,89.9326,90.1689,89.8286,90.0177,4745.0
2020-06-25 10:25:00,95.22,95.48,95.16,95.48,2501.0,89.9988,90.2445,89.9421,90.2445,2501.0
2020-06-25 10:30:00,95.41,95.41,95.21,95.31,2733.0,90.1783,90.1783,89.9893,90.0838,2733.0
2020-06-25 10:35:00,95.33,95.35,95.01,95.05,5782.0,90.1027,90.1216,89.8003,89.8381,5782.0
2020-06-25 10:40:00,95.12,95.16,94.92,95.05,4021.0,89.9043,89.9421,89.7152,89.8381,4021.0
2020-06-25 10:45:00,95.05,95.29,94.97,95.05,2756.0,89.8381,90.0649,89.7625,89.8381,2756.0
2020-06-25 10:50:00,95.01,95.18,94.91,95.07,3250.0,89.8003,89.961,89.7058,89.857,3250.0
2020-06-25 10:55:00,95.05,95.28,94.99,95.19,6625.0,89.8381,90.0555,89.7814,89.9704,6625.0
2020-06-25 11:00:00,95.14,95.25,95.05,95.07,3846.0,89.9232,90.0271,89.8381,89.857,3846.0
2020-06-25 11:05:00,95.01,95.01,94.92,94.93,2732.0,89.8003,89.8003,89.7152,89.7247,2732.0
2020-06-25 11:10:00,94.95,95.28,94.9,95.28,2817.0,89.7436,90.0555,89.6963,90.0555,2817.0
2020-06-25 11:15:00,95.25,95.47,95.25,95.42,4184.0,90.0271,90.2351,90.0271,90.1878,4184.0
2020-06-25 11:20:00,95.36,95.42,95.33,95.41,2434.0,90.1311,90.1878,90.1027,90.1783,2434.0
2020-06-25 11:25:00,95.41,95.46,95.33,95.33,2493.0,90.1783,90.2256,90.1027,90.1027,2493.0
2020-06-25 11:30:00,95.38,95.38,95.07,95.07,4021.0,90.15,90.15,89.857,89.857,4021.0
2020-06-25 11:35:00,95.02,95.28,95.01,95.28,4436.0,89.8097,90.0555,89.8003,90.0555,4436.0
2020-06-25 11:40:00,95.19,95.29,95.08,95.2,3815.0,89.9704,90.0649,89.8664,89.9799,3815.0
2020-06-25 11:45:00,95.15,95.32,95.15,95.31,4934.0,89.9326,90.0933,89.9326,90.0838,4934.0
2020-06-25 11:50:00,95.3,95.45,95.29,95.43,3901.0,90.0744,90.2162,90.0649,90.1973,3901.0
2020-06-25 11:55:00,95.44,95.49,95.44,95.46,2000.0,90.2067,90.254,90.2067,90.2256,2000.0
2020-06-25 12:00:00,95.46,95.68,95.46,95.58,1900.0,90.2256,90.4335,90.2256,90.339,1900.0
2020-06-25 12:05:00,95.6,95.75,95.57,95.61,3317.0,90.3579,90.4997,90.3296,90.3674,3317.0
2020-06-25 12:10:00,95.6,95.7,95.58,95.67,4026.0,90.3579,90.4524,90.339,90.4241,4026.0
2020-06-25 12:15:00,95.75,95.9,95.75,95.84,3670.0,90.4997,90.6415,90.4997,90.5848,3670.0
2020-06-25 12:20:00,95.85,95.99,95.85,95.96,4943.0,90.5942,90.7265,90.5942,90.6982,4943.0
2020-06-25 12:25:00,95.95,95.97,95.88,95.93,4990.0,90.6887,90.7076,90.6226,90.6698,4990.0
2020-06-25 12:30:00,95.97,96.11,95.9,96.02,10557.0,90.7076,90.84,90.6415,90.7549,10557.0
2020-06-25 12:35:00,95.97,96.14,95.96,96.08,3602.0,90.7076,90.8683,90.6982,90.8116,3602.0
2020-06-25 12:40:00,96.21,96.33,96.15,96.27,3407.0,90.9345,91.0479,90.8778,90.9912,3407.0
2020-06-25 12:45:00,96.29,96.32,96.14,96.17,4649.0,91.0101,91.0385,90.8683,90.8967,4649.0
2020-06-25 12:50:00,96.15,96.15,96.05,96.13,3542.0,90.8778,90.8778,90.7833,90.8589,3542.0
2020-06-25 12:55:00,96.11,96.23,96.09,96.23,3500.0,90.84,90.9534,90.8211,90.9534,3500.0
2020-06-25 13:00:00,96.19,96.22,96.12,96.2,8944.0,90.9156,90.9439,90.8494,90.925,8944.0
2020-06-25 13:05:00,96.2,96.23,96.13,96.16,2403.0,90.925,90.9534,90.8589,90.8872,2403.0
2020-06-25 13:10:00,96.03,96.15,96.03,96.13,3810.0,90.7644,90.8778,90.7644,90.8589,3810.0
2020-06-25 13:15:00,96.12,96.34,96.12,96.21,3709.0,90.8494,91.0574,90.8494,90.9345,3709.0
2020-06-25 13:20:00,96.2,96.28,96.05,96.15,3801.0,90.925,91.0006,90.7833,90.8778,3801.0
2020-06-25 13:25:00,96.15,96.32,96.14,96.26,2509.0,90.8778,91.0385,90.8683,90.9817,2509.0
2020-06-25 13:30:00,96.26,96.28,96.13,96.24,4379.0,90.9817,91.0006,90.8589,90.9628,4379.0
2020-06-25 13:35:00,96.24,96.45,96.21,96.45,4516.0,90.9628,91.1613,90.9345,91.1613,4516.0
2020-06-25 13:40:00,96.4,96.43,96.34,96.34,4001.0,91.1141,91.1424,91.0574,91.0574,4001.0
2020-06-25 13:45:00,96.33,96.42,96.28,96.36,5051.0,91.0479,91.133,91.0006,91.0763,5051.0
2020-06-25 13:50:00,96.37,96.39,96.21,96.24,4607.0,91.0857,91.1046,90.9345,90.9628,4607.0
2020-06-25 13:55:00,96.24,96.3,96.2,96.26,2600.0,90.9628,91.0195,90.925,90.9817,2600.0
2020-06-25 14:00:00,96.22,96.29,96.17,96.29,5528.0,90.9439,91.0101,90.8967,91.0101,5528.0
2020-06-25 14:05:00,96.28,96.49,96.28,96.44,5747.0,91.0006,91.1991,91.0006,91.1519,5747.0
2020-06-25 14:10:00,96.42,96.47,96.38,96.42,3432.0,91.133,91.1802,91.0952,91.133,3432.0
2020-06-25 14:15:00,96.43,96.57,96.42,96.5,4663.0,91.1424,91.2747,91.133,91.2086,4663.0
2020-06-25 14:20:00,96.5,96.5,96.24,96.29,5414.0,91.2086,91.2086,90.9628,91.0101,5414.0
2020-06-25 14:25:00,96.28,96.39,96.24,96.38,4203.0,91.0006,91.1046,90.9628,91.0952,4203.0
2020-06-25 14:30:00,96.38,96.41,96.21,96.21,6316.0,91.0952,91.1235,90.9345,90.9345,6316.0
2020-06-25 14:35:00,96.27,96.4,96.23,96.34,5525.0,90.9912,91.1141,90.9534,91.0574,5525.0
2020-06-25 14:40:00,96.34,96.51,96.34,96.51,3543.0,91.0574,91.218,91.0574,91.218,3543.0
2020-06-25 14:45:00,96.52,96.58,96.45,96.55,3341.0,91.2275,91.2842,91.1613,91.2558,3341.0
2020-06-25 14:50:00,96.49,96.62,96.49,96.53,7212.0,91.1991,91.322,91.1991,91.2369,7212.0
2020-06-25 14:55:00,96.49,96.57,96.37,96.4,4781.0,91.1991,91.2747,91.0857,91.1141,4781.0
2020-06-25 15:00:00,96.4,96.67,96.31,96.64,8902.0,91.1141,91.3693,91.029,91.3409,8902.0
2020-06-25 15:05:00,96.66,96.91,96.66,96.87,17100.0,91.3598,91.5961,91.3598,91.5583,17100.0
2020-06-25 15:10:00,96.92,96.94,96.73,96.78,7240.0,91.6056,91.6245,91.426,91.4732,7240.0
2020-06-25 15:15:00,96.83,96.98,96.83,96.96,7097.0,91.5205,91.6623,91.5205,91.6434,7097.0
2020-06-25 15:20:00,96.96,97.18,96.95,97.18,11644.0,91.6434,91.8513,91.6339,91.8513,11644.0
2020-06-25 15:25:00,97.13,97.35,97.11,97.28,10713.0,91.804,92.012,91.7851,91.9458,10713.0
2020-06-25 15:30:00,97.23,97.48,97.16,97.46,13032.0,91.8986,92.1348,91.8324,92.1159,13032.0
2020-06-25 15:35:00,97.46,97.49,97.15,97.19,15964.0,92.1159,92.1443,91.8229,91.8607,15964.0
2020-06-25 15:40:00,97.19,97.28,97.17,97.25,19855.0,91.8607,91.9458,91.8418,91.9175,19855.0
2020-06-25 15:45:00,97.25,97.33,97.15,97.2,22113.0,91.9175,91.9931,91.8229,91.8702,22113.0
2020-06-25 15:50:00,97.18,97.47,97.07,97.43,43589.0,91.8513,92.1254,91.7473,92.0876,43589.0
2020-06-25 15:55:00,97.35,97.41,97.19,97.3,76311.0,92.012,92.0687,91.8607,91.9647,76311.0
2020-06-26 09:30:00,96.65,96.89,96.21,96.89,15061.0,91.3504,91.5772,90.9345,91.5772,15061.0
2020-06-26 09:35:00,96.88,97.37,96.88,97.25,7875.0,91.5677,92.0309,91.5677,91.9175,7875.0
2020-06-26 09:40:00,97.22,97.46,97.08,97.29,7141.0,91.8891,92.1159,91.7568,91.9553,7141.0
2020-06-26 09:45:00,97.41,97.84,97.41,97.74,3182.0,92.0687,92.4751,92.0687,92.3806,3182.0
2020-06-26 09:50:00,97.71,97.8,97.56,97.8,3203.0,92.3522,92.4373,92.2105,92.4373,3203.0
2020-06-26 09:55:00,97.71,97.84,97.54,97.8,3532.0,92.3522,92.4751,92.1916,92.4373,3532.0
2020-06-26 10:00:00,97.81,97.88,97.59,97.71,9890.0,92.4467,92.5129,92.2388,92.3522,9890.0
2020-06-26 10:05:00,97.78,97.86,97.76,97.83,8400.0,92.4184,92.494,92.3995,92.4657,8400.0
2020-06-26 10:10:00,97.9,97.92,97.7,97.71,5197.0,92.5318,92.5507,92.3428,92.3522,5197.0
2020-06-26 10:15:00,97.69,97.69,97.19,97.19,2762.0,92.3333,92.3333,91.8607,91.8607,2762.0
2020-06-26 10:20:00,97.23,97.23,96.83,96.86,3006.0,91.8986,91.8986,91.5205,91.5488,3006.0
2020-06-26 10:25:00,96.91,97.01,96.76,97.01,2494.0,91.5961,91.6906,91.4543,91.6906,2494.0
2020-06-26 10:30:00,97.12,97.12,96.56,96.67,6700.0,91.7946,91.7946,91.2653,91.3693,6700.0
2020-06-26 10:35:00,96.7,96.76,96.35,96.35,2338.0,91.3976,91.4543,91.0668,91.0668,2338.0
2020-06-26 10:40:00,96.24,96.4,96.21,96.35,3039.0,90.9628,91.1141,90.9345,91.0668,3039.0
2020-06-26 10:45:00,96.42,96.47,96.29,96.29,4140.0,91.133,91.1802,91.0101,91.0101,4140.0
2020-06-26 10:50:00,96.29,96.55,96.2,96.29,6332.0,91.0101,91.2558,90.925,91.0101,6332.0
2020-06-26 10:55:00,96.27,96.46,96.27,96.33,3202.0,90.9912,91.1708,90.9912,91.0479,3202.0
2020-06-26 11:00:00,96.37,96.47,96.34,96.47,6327.0,91.0857,91.1802,91.0574,91.1802,6327.0
2020-06-26 11:05:00,96.48,96.7,96.4,96.64,12396.0,91.1897,91.3976,91.1141,91.3409,12396.0
2020-06-26 11:10:00,96.65,96.65,96.43,96.46,7429.0,91.3504,91.3504,91.1424,91.1708,7429.0
2020-06-26 11:15:00,96.41,96.41,96.21,96.33,4000.0,91.1235,91.1235,90.9345,91.0479,4000.0
2020-06-26 11:20:00,96.31,96.43,96.15,96.31,5004.0,91.029,91.1424,90.8778,91.029,5004.0
2020-06-26 11:25:00,96.37,96.39,96.18,96.19,4149.0,91.0857,91.1046,90.9061,90.9156,4149.0
2020-06-26 11:30:00,96.25,96.27,95.96,95.99,6700.0,90.9723,90.9912,90.6982,90.7265,6700.0
2020-06-26 11:35:00,96.02,96.15,96.01,96.15,10555.0,90.7549,90.8778,90.7454,90.8778,10555.0
2020-06-26 11:40:00,96.14,96.14,95.96,96.04,13905.0,90.8683,90.8683,90.6982,90.7738,13905.0
2020-06-26 11:45:00,96.01,96.1,96.0,96.1,6833.0,90.7454,90.8305,90.736,90.8305,6833.0
2020-06-26 11:50:00,96.13,96.2,96.05,96.05,4862.0,90.8589,90.925,90.7833,90.7833,4862.0
2020-06-26 11:55:00,96.06,96.48,96.06,96.43,5379.0,90.7927,91.1897,90.7927,91.1424,5379.0
2020-06-26 12:00:00,96.44,96.44,96.3,96.4,3700.0,91.1519,91.1519,91.0195,91.1141,3700.0
2020-06-26 12:05:00,96.41,96.47,96.25,96.33,4500.0,91.1235,91.1802,90.9723,91.0479,4500.0
2020-06-26 12:10:00,96.32,96.45,96.31,96.43,3208.0,91.0385,91.1613,91.029,91.1424,3208.0
2020-06-26 12:15:00,96.42,96.43,96.28,96.31,4000.0,91.133,91.1424,91.0006,91.029,4000.0
2020-06-26 12:20:00,96.28,96.39,96.1,96.39,4117.0,91.0006,91.1046,90.8305,91.1046,4117.0
2020-06-26 12:25:00,96.37,96.5,96.29,96.29,3986.0,91.0857,91.2086,91.0101,91.0101,3986.0
2020-06-26 12:30:00,96.33,96.33,96.18,96.26,6908.0,91.0479,91.0479,90.9061,90.9817,6908.0
2020-06-26 12:35:00,96.26,96.33,96.21,96.31,6905.0,90.9817,91.0479,90.9345,91.029,6905.0
2020-06-26 12:40:00,96.31,96.35,96.2,96.25,8258.0,91.029,91.0668,90.925,90.9723,8258.0
2020-06-26 12:45:00,96.23,96.29,96.07,96.24,4521.0,90.9534,91.0101,90.8022,90.9628,4521.0
2020-06-26 12:50:00,96.23,96.28,96.12,96.25,3280.0,90.9534,91.0006,90.8494,90.9723,3280.0
2020-06-26 12:55:00,96.3,96.39,96.3,96.39,3846.0,91.0195,91.1046,91.0195,91.1046,3846.0
2020-06-26 13:00:00,96.37,96.43,96.27,96.31,7690.0,91.0857,91.1424,90.9912,91.029,7690.0
2020-06-26 13:05:00,96.3,96.4,96.3,96.34,4100.0,91.0195,91.1141,91.0195,91.0574,4100.0
2020-06-26 13:10:00,96.36,96.37,96.13,96.13,4262.0,91.0763,91.0857,90.8589,90.8589,4262.0
2020-06-26 13:15:00,96.14,96.23,96.12,96.23,2325.0,90.8683,90.9534,90.8494,90.9534,2325.0
2020-06-26 13:20:00,96.23,96.38,96.18,96.37,6351.0,90.9534,91.0952,90.9061,91.0857,6351.0
2020-06-26 13:25:00,96.37,96.37,96.27,96.31,2901.0,91.0857,91.0857,90.9912,91.029,2901.0
2020-06-26 13:30:00,96.24,96.37,96.2,96.37,3000.0,90.9628,91.0857,90.925,91.0857,3000.0
2020-06-26 13:35:00,96.37,96.43,96.21,96.39,7069.0,91.0857,91.1424,90.9345,91.1046,7069.0
2020-06-26 13:40:00,96.36,96.41,96.29,96.34,3776.0,91.0763,91.1235,91.0101,91.0574,3776.0
2020-06-26 13:45:00,96.34,96.38,96.31,96.37,4114.0,91.0574,91.0952,91.029,91.0857,4114.0
2020-06-26 13:50:00,96.39,96.4,96.3,96.35,5000.0,91.1046,91.1141,91.0195,91.0668,5000.0
2020-06-26 13:55:00,96.38,96.48,96.33,96.47,7726.0,91.0952,91.1897,91.0479,91.1802,7726.0
2020-06-26 14:00:00,96.46,96.63,96.42,96.58,15885.0,91.1708,91.3315,91.133,91.2842,15885.0
2020-06-26 14:05:00,96.6,96.6,96.49,96.49,2606.0,91.3031,91.3031,91.1991,91.1991,2606.0
2020-06-26 14:10:00,96.51,96.54,96.45,96.48,3401.0,91.218,91.2464,91.1613,91.1897,3401.0
2020-06-26 14:15:00,96.46,96.59,96.41,96.48,4155.0,91.1708,91.2936,91.1235,91.1897,4155.0
2020-06-26 14:20:00,96.47,96.61,96.43,96.45,6284.0,91.1802,91.3125,91.1424,91.1613,6284.0
2020-06-26 14:25:00,96.41,96.45,96.2,96.3,4866.0,91.1235,91.1613,90.925,91.0195,4866.0
2020-06-26 14:30:00,96.33,96.53,96.21,96.45,9176.0,91.0479,91.2369,90.9345,91.1613,9176.0
2020-06-26 14:35:00,96.44,96.51,96.29,96.34,5815.0,91.1519,91.218,91.0101,91.0574,5815.0
2020-06-26 14:40:00,96.33,96.51,96.33,96.43,10421.0,91.0479,91.218,91.0479,91.1424,10421.0
2020-06-26 14:45:00,96.45,96.47,96.22,96.36,7121.0,91.1613,91.1802,90.9439,91.0763,7121.0
2020-06-26 14:50:00,96.36,96.58,96.36,96.53,8996.0,91.0763,91.2842,91.0763,91.2369,8996.0
2020-06-26 14:55:00,96.52,96.56,96.43,96.56,11677.0,91.2275,91.2653,91.1424,91.2653,11677.0
2020-06-26 15:00:00,96.55,96.66,96.44,96.45,13514.0,91.2558,91.3598,91.1519,91.1613,13514.0
2020-06-26 15:05:00,96.45,96.46,96.27,96.38,7602.0,91.1613,91.1708,90.9912,91.0952,7602.0
2020-06-26 15:10:00,96.39,96.42,96.22,96.42,11585.0,91.1046,91.133,90.9439,91.133,11585.0
2020-06-26 15:15:00,96.45,96.45,96.23,96.23,7904.0,91.1613,91.1613,90.9534,90.9534,7904.0
2020-06-26 15:20:00,96.23,96.28,96.1,96.1,8000.0,90.9534,91.0006,90.8305,90.8305,8000.0
2020-06-26 15:25:00,96.05,96.38,95.96,96.34,11214.0,90.7833,91.0952,90.6982,91.0574,11214.0
2020-06-26 15:30:00,96.31,96.31,96.09,96.11,11336.0,91.029,91.029,90.8211,90.84,11336.0
2020-06-26 15:35:00,96.12,96.19,96.02,96.17,18598.0,90.8494,90.9156,90.7549,90.8967,18598.0
2020-06-26 15:40:00,96.15,96.55,96.07,96.53,18377.0,90.8778,91.2558,90.8022,91.2369,18377.0
2020-06-26 15:45:00,96.52,96.65,96.31,96.34,18421.0,91.2275,91.3504,91.029,91.0574,18421.0
2020-06-26 15:50:00,96.37,96.4,96.14,96.28,56126.0,91.0857,91.1141,90.8683,91.0006,56126.0
2020-06-26 15:55:00,96.28,96.74,96.23,96.66,174245.0,91.0006,91.4354,90.9534,91.3598,174245.0
2020-06-29 09:30:00,97.5,97.5,96.58,96.61,8943.0,92.1537,92.1537,91.2842,91.3125,8943.0
2020-06-29 09:35:00,96.54,96.61,95.88,95.89,4380.0,91.2464,91.3125,90.6226,90.632,4380.0
2020-06-29 09:40:00,95.87,95.87,95.36,95.37,3437.0,90.6131,90.6131,90.1311,90.1405,3437.0
2020-06-29 09:45:00,95.5,95.59,95.22,95.35,3224.0,90.2634,90.3485,89.9988,90.1216,3224.0
2020-06-29 09:50:00,95.27,95.48,95.07,95.46,3300.0,90.046,90.2445,89.857,90.2256,3300.0
2020-06-29 09:55:00,95.43,95.74,95.43,95.55,3214.0,90.1973,90.4903,90.1973,90.3107,3214.0
2020-06-29 10:00:00,95.54,95.72,95.53,95.63,5450.0,90.3012,90.4714,90.2918,90.3863,5450.0
2020-06-29 10:05:00,95.67,95.83,95.52,95.56,9300.0,90.4241,90.5753,90.2823,90.3201,9300.0
2020-06-29 10:10:00,95.54,95.68,95.33,95.52,6240.0,90.3012,90.4335,90.1027,90.2823,6240.0
2020-06-29 10:15:00,95.55,95.61,95.3,95.3,6108.0,90.3107,90.3674,90.0744,90.0744,6108.0
2020-06-29 10:20:00,95.33,95.4,95.25,95.36,13936.0,90.1027,90.1689,90.0271,90.1311,13936.0
2020-06-29 10:25:00,95.34,95.63,95.32,95.52,8697.0,90.1122,90.3863,90.0933,90.2823,8697.0
2020-06-29 10:30:00,95.54,95.6,95.49,95.5,3927.0,90.3012,90.3579,90.254,90.2634,3927.0
2020-06-29 10:35:00,95.52,95.74,95.45,95.69,3740.0,90.2823,90.4903,90.2162,90.443,3740.0
2020-06-29 10:40:00,95.65,95.7,95.5,95.59,4000.0,90.4052,90.4524,90.2634,90.3485,4000.0
2020-06-29 10:45:00,95.63,95.68,95.59,95.64,3745.0,90.3863,90.4335,90.3485,90.3957,3745.0
2020-06-29 10:50:00,95.64,95.68,95.47,95.48,17158.0,90.3957,90.4335,90.2351,90.2445,17158.0
2020-06-29 10:55:00,95.53,95.62,95.48,95.53,2882.0,90.2918,90.3768,90.2445,90.2918,2882.0
2020-06-29 11:00:00,95.61,95.65,95.5,95.51,2803.0,90.3674,90.4052,90.2634,90.2729,2803.0
2020-06-29 11:05:00,95.51,95.63,95.49,95.63,2600.0,90.2729,90.3863,90.254,90.3863,2600.0
2020-06-29 11:10:00,95.64,95.73,95.57,95.7,3954.0,90.3957,90.4808,90.3296,90.4524,3954.0
2020-06-29 11:15:00,95.7,95.86,95.7,95.86,3723.0,90.4524,90.6037,90.4524,90.6037,3723.0
2020-06-29 11:20:00,95.88,95.98,95.81,95.84,2901.0,90.6226,90.7171,90.5564,90.5848,2901.0
2020-06-29 11:25:00,95.86,96.08,95.86,96.01,1624.0,90.6037,90.8116,90.6037,90.7454,1624.0
2020-06-29 11:30:00,96.07,96.1,95.9,95.91,5195.0,90.8022,90.8305,90.6415,90.6509,5195.0
2020-06-29 11:35:00,95.83,95.89,95.78,95.86,1937.0,90.5753,90.632,90.5281,90.6037,1937.0
2020-06-29 11:40:00,95.87,95.92,95.86,95.87,2180.0,90.6131,90.6604,90.6037,90.6131,2180.0
2020-06-29 11:45:00,95.94,95.96,95.85,95.86,4461.0,90.6793,90.6982,90.5942,90.6037,4461.0
2020-06-29 11:50:00,95.88,95.96,95.88,95.93,2400.0,90.6226,90.6982,90.6226,90.6698,2400.0
2020-06-29 11:55:00,95.98,96.01,95.68,95.71,3267.0,90.7171,90.7454,90.4335,90.4619,3267.0
2020-06-29 12:00:00,95.72,95.76,95.69,95.7,1700.0,90.4714,90.5092,90.443,90.4524,1700.0
2020-06-29 12:05:00,95.73,95.75,95.64,95.71,3168.0,90.4808,90.4997,90.3957,90.4619,3168.0
2020-06-29 12:10:00,95.69,95.83,95.68,95.82,3452.0,90.443,90.5753,90.4335,90.5659,3452.0
2020-06-29 12:15:00,95.83,95.86,95.75,95.84,5336.0,90.5753,90.6037,90.4997,90.5848,5336.0
2020-06-29 12:20:00,95.9,95.97,95.89,95.94,3300.0,90.6415,90.7076,90.632,90.6793,3300.0
2020-06-29 12:25:00,95.94,95.96,95.88,95.92,3437.0,90.6793,90.6982,90.6226,90.6604,3437.0
2020-06-29 12:30:00,95.92,95.93,95.81,95.81,2000.0,90.6604,90.6698,90.5564,90.5564,2000.0
2020-06-29 12:35:00,95.83,95.87,95.79,95.83,3679.0,90.5753,90.6131,90.5375,90.5753,3679.0
2020-06-29 12:40:00,95.82,95.85,95.77,95.79,3666.0,90.5659,90.5942,90.5186,90.5375,3666.0
2020-06-29 12:45:00,95.78,95.83,95.76,95.81,2531.0,90.5281,90.5753,90.5092,90.5564,2531.0
2020-06-29 12:50:00,95.84,95.87,95.79,95.8,1801.0,90.5848,90.6131,90.5375,90.547,1801.0
2020-06-29 12:55:00,95.78,95.81,95.7,95.73,2800.0,90.5281,90.5564,90.4524,90.4808,2800.0
2020-06-29 13:00:00,95.74,95.75,95.7,95.73,2725.0,90.4903,90.4997,90.4524,90.4808,2725.0
2020-06-29 13:05:00,95.73,95.74,95.65,95.66,3801.0,90.4808,90.4903,90.4052,90.4146,3801.0
2020-06-29 13:10:00,95.67,95.72,95.65,95.65,2600.0,90.4241,90.4714,90.4052,90.4052,2600.0
2020-06-29 13:15:00,95.64,95.64,95.48,95.59,2926.0,90.3957,90.3957,90.2445,90.3485,2926.0
2020-06-29 13:20:00,95.55,95.61,95.53,95.59,3020.0,90.3107,90.3674,90.2918,90.3485,3020.0
2020-06-29 13:25:00,95.61,95.68,95.61,95.68,3000.0,90.3674,90.4335,90.3674,90.4335,3000.0
2020-06-29 13:30:00,95.66,95.72,95.51,95.56,2733.0,90.4146,90.4714,90.2729,90.3201,2733.0
2020-06-29 13:35:00,95.55,95.73,95.55,95.73,7133.0,90.3107,90.4808,90.3107,90.4808,7133.0
2020-06-29 13:40:00,95.7,95.78,95.65,95.73,7135.0,90.4524,90.5281,90.4052,90.4808,7135.0
2020-06-29 13:45:00,95.73,95.73,95.58,95.62,2100.0,90.4808,90.4808,90.339,90.3768,2100.0
2020-06-29 13:50:00,95.59,95.62,95.55,95.61,2034.0,90.3485,90.3768,90.3107,90.3674,2034.0
2020-06-29 13:55:00,95.58,95.64,95.48,95.52,2200.0,90.339,90.3957,90.2445,90.2823,2200.0
2020-06-29 14:00:00,95.55,95.64,95.54,95.61,1708.0,90.3107,90.3957,90.3012,90.3674,1708.0
2020-06-29 14:05:00,95.6,95.6,95.45,95.52,1600.0,90.3579,90.3579,90.2162,90.2823,1600.0
2020-06-29 14:10:00,95.52,95.56,95.48,95.56,1535.0,90.2823,90.3201,90.2445,90.3201,1535.0
2020-06-29 14:15:00,95.58,95.65,95.55,95.61,3512.0,90.339,90.4052,90.3107,90.3674,3512.0
2020-06-29 14:20:00,95.59,95.59,95.42,95.44,3021.0,90.3485,90.3485,90.1878,90.2067,3021.0
2020-06-29 14:25:00,95.38,95.41,95.32,95.32,2000.0,90.15,90.1783,90.0933,90.0933,2000.0
2020-06-29 14:30:00,95.3,95.36,95.18,95.2,2983.0,90.0744,90.1311,89.961,89.9799,2983.0
2020-06-29 14:35:00,95.2,95.24,95.16,95.24,5170.0,89.9799,90.0177,89.9421,90.0177,5170.0
2020-06-29 14:40:00,95.21,95.34,95.18,95.27,2702.0,89.9893,90.1122,89.961,90.046,2702.0
2020-06-29 14:45:00,95.32,95.35,95.18,95.22,2944.0,90.0933,90.1216,89.961,89.9988,2944.0
2020-06-29 14:50:00,95.21,95.26,95.19,95.26,3005.0,89.9893,90.0366,89.9704,90.0366,3005.0
2020-06-29 14:55:00,95.24,95.32,95.23,95.24,3448.0,90.0177,90.0933,90.0082,90.0177,3448.0
2020-06-29 15:00:00,95.23,95.26,95.03,95.04,6353.0,90.0082,90.0366,89.8192,89.8286,6353.0
2020-06-29 15:05:00,95.09,95.11,95.02,95.06,4241.0,89.8759,89.8948,89.8097,89.8475,4241.0
2020-06-29 15:10:00,95.0,95.05,94.99,95.05,3674.0,89.7908,89.8381,89.7814,89.8381,3674.0
2020-06-29 15:15:00,95.05,95.23,95.05,95.21,6194.0,89.8381,90.0082,89.8381,89.9893,6194.0
2020-06-29 15:20:00,95.24,95.29,95.23,95.27,3417.0,90.0177,90.0649,90.0082,90.046,3417.0
2020-06-29 15:25:00,95.28,95.32,95.21,95.29,4582.0,90.0555,90.0933,89.9893,90.0649,4582.0
2020-06-29 15:30:00,95.33,95.4,95.29,95.38,7214.0,90.1027,90.1689,90.0649,90.15,7214.0
2020-06-29 15:35:00,95.37,95.41,95.31,95.33,7852.0,90.1405,90.1783,90.0838,90.1027,7852.0
2020-06-29 15:40:00,95.31,95.32,95.19,95.25,8169.0,90.0838,90.0933,89.9704,90.0271,8169.0
2020-06-29 15:45:00,95.26,95.29,95.07,95.11,14451.0,90.0366,90.0649,89.857,89.8948,14451.0
2020-06-29 15:50:00,95.1,95.24,94.97,95.24,22177.0,89.8853,90.0177,89.7625,90.0177,22177.0
2020-06-29 15:55:00,95.24,95.71,95.17,95.66,45489.0,90.0177,90.4619,89.9515,90.4146,45489.0
2020-06-30 09:30:00,95.58,95.58,95.26,95.3,6758.0,90.339,90.339,90.0366,90.0744,6758.0
2020-06-30 09:35:00,95.44,96.34,95.44,96.34,3701.0,90.2067,91.0574,90.2067,91.0574,3701.0
2020-06-30 09:40:00,96.35,96.37,96.16,96.17,1368.0,91.0668,91.0857,90.8872,90.8967,1368.0
2020-06-30 09:45:00,96.21,96.33,96.15,96.31,702.0,90.9345,91.0479,90.8778,91.029,702.0
2020-06-30 09:50:00,96.01,96.33,95.99,96.33,915.0,90.7454,91.0479,90.7265,91.0479,915.0
2020-06-30 09:55:00,96.43,96.43,96.29,96.36,1101.0,91.1424,91.1424,91.0101,91.0763,1101.0
2020-06-30 10:00:00,96.35,96.55,96.35,96.4,986.0,91.0668,91.2558,91.0668,91.1141,986.0
2020-06-30 10:05:00,96.29,96.48,96.23,96.48,1300.0,91.0101,91.1897,90.9534,91.1897,1300.0
2020-06-30 10:10:00,96.43,96.55,96.35,96.48,1699.0,91.1424,91.2558,91.0668,91.1897,1699.0
2020-06-30 10:15:00,96.55,96.57,96.46,96.5,3453.0,91.2558,91.2747,91.1708,91.2086,3453.0
2020-06-30 10:20:00,96.53,96.73,96.53,96.71,1600.0,91.2369,91.426,91.2369,91.4071,1600.0
2020-06-30 10:25:00,96.7,96.78,96.62,96.68,2040.0,91.3976,91.4732,91.322,91.3787,2040.0
2020-06-30 10:30:00,96.74,96.74,96.63,96.63,1141.0,91.4354,91.4354,91.3315,91.3315,1141.0
2020-06-30 10:35:00,96.59,96.61,96.47,96.52,2889.0,91.2936,91.3125,91.1802,91.2275,2889.0
2020-06-30 10:40:00,96.6,96.69,96.6,96.65,1100.0,91.3031,91.3882,91.3031,91.3504,1100.0
2020-06-30 10:45:00,96.65,96.73,96.64,96.65,1502.0,91.3504,91.426,91.3409,91.3504,1502.0
2020-06-30 10:50:00,96.66,97.06,96.65,97.02,3580.0,91.3598,91.7379,91.3504,91.7001,3580.0
2020-06-30 10:55:00,96.99,96.99,96.89,96.9,6700.0,91.6717,91.6717,91.5772,91.5866,6700.0
2020-06-30 11:00:00,96.91,96.99,96.88,96.95,2268.0,91.5961,91.6717,91.5677,91.6339,2268.0
2020-06-30 11:05:00,97.03,97.03,96.91,96.94,1234.0,91.7095,91.7095,91.5961,91.6245,1234.0
2020-06-30 11:10:00,96.92,96.99,96.85,96.96,2450.0,91.6056,91.6717,91.5394,91.6434,2450.0
2020-06-30 11:15:00,96.98,97.2,96.98,97.17,2470.0,91.6623,91.8702,91.6623,91.8418,2470.0
2020-06-30 11:20:00,97.21,97.25,97.12,97.13,1250.0,91.8796,91.9175,91.7946,91.804,1250.0
2020-06-30 11:25:00,97.18,97.27,97.16,97.23,2355.0,91.8513,91.9364,91.8324,91.8986,2355.0
2020-06-30 11:30:00,97.22,97.26,97.17,97.17,3699.0,91.8891,91.9269,91.8418,91.8418,3699.0
2020-06-30 11:35:00,97.17,97.25,97.15,97.2,2053.0,91.8418,91.9175,91.8229,91.8702,2053.0
2020-06-30 11:40:00,97.13,97.26,97.09,97.26,1946.0,91.804,91.9269,91.7662,91.9269,1946.0
2020-06-30 11:45:00,97.24,97.27,97.21,97.26,1100.0,91.908,91.9364,91.8796,91.9269,1100.0
2020-06-30 11:50:00,97.21,97.23,97.18,97.23,1900.0,91.8796,91.8986,91.8513,91.8986,1900.0
2020-06-30 11:55:00,97.24,97.25,97.1,97.12,2168.0,91.908,91.9175,91.7757,91.7946,2168.0
2020-06-30 12:00:00,97.11,97.11,96.99,97.08,1933.0,91.7851,91.7851,91.6717,91.7568,1933.0
2020-06-30 12:05:00,97.1,97.15,97.1,97.13,1112.0,91.7757,91.8229,91.7757,91.804,1112.0
2020-06-30 12:10:00,97.14,97.22,97.14,97.22,2315.0,91.8135,91.8891,91.8135,91.8891,2315.0
2020-06-30 12:15:00,97.24,97.34,97.21,97.24,2365.0,91.908,92.0025,91.8796,91.908,2365.0
2020-06-30 12:20:00,97.24,97.25,97.18,97.21,1687.0,91.908,91.9175,91.8513,91.8796,1687.0
2020-06-30 12:25:00,97.23,97.25,97.16,97.16,2287.0,91.8986,91.9175,91.8324,91.8324,2287.0
2020-06-30 12:30:00,97.15,97.22,97.04,97.06,6497.0,91.8229,91.8891,91.719,91.7379,6497.0
2020-06-30 12:35:00,97.1,97.15,97.07,97.11,2226.0,91.7757,91.8229,91.7473,91.7851,2226.0
2020-06-30 12:40:00,97.09,97.09,96.95,96.99,2699.0,91.7662,91.7662,91.6339,91.6717,2699.0
2020-06-30 12:45:00,97.01,97.01,96.94,96.98,1220.0,91.6906,91.6906,91.6245,91.6623,1220.0
2020-06-30 12:50:00,96.99,97.0,96.97,97.0,1701.0,91.6717,91.6812,91.6528,91.6812,1701.0
2020-06-30 12:55:00,97.04,97.06,96.92,96.92,2022.0,91.719,91.7379,91.6056,91.6056,2022.0
2020-06-30 13:00:00,96.93,96.95,96.85,96.85,607.0,91.615,91.6339,91.5394,91.5394,607.0
2020-06-30 13:05:00,96.84,96.85,96.71,96.71,1517.0,91.5299,91.5394,91.4071,91.4071,1517.0
2020-06-30 13:10:00,96.7,96.72,96.6,96.62,2721.0,91.3976,91.4165,91.3031,91.322,2721.0
2020-06-30 13:15:00,96.59,96.59,96.53,96.53,1100.0,91.2936,91.2936,91.2369,91.2369,1100.0
2020-06-30 13:20:00,96.51,96.55,96.49,96.52,2403.0,91.218,91.2558,91.1991,91.2275,2403.0
2020-06-30 13:25:00,96.51,96.52,96.45,96.45,1291.0,91.218,91.2275,91.1613,91.1613,1291.0
2020-06-30 13:30:00,96.4,96.4,96.29,96.33,4422.0,91.1141,91.1141,91.0101,91.0479,4422.0
2020-06-30 13:35:00,96.31,96.35,96.28,96.35,1516.0,91.029,91.0668,91.0006,91.0668,1516.0
2020-06-30 13:40:00,96.3,96.32,96.24,96.24,1104.0,91.0195,91.0385,90.9628,90.9628,1104.0
2020-06-30 13:45:00,96.25,96.41,96.25,96.41,2138.0,90.9723,91.1235,90.9723,91.1235,2138.0
2020-06-30 13:50:00,96.39,96.55,96.39,96.55,1601.0,91.1046,91.2558,91.1046,91.2558,1601.0
2020-06-30 13:55:00,96.54,96.61,96.54,96.61,1305.0,91.2464,91.3125,91.2464,91.3125,1305.0
2020-06-30 14:00:00,96.55,96.58,96.5,96.52,2104.0,91.2558,91.2842,91.2086,91.2275,2104.0
2020-06-30 14:05:00,96.55,96.59,96.5,96.55,2033.0,91.2558,91.2936,91.2086,91.2558,2033.0
2020-06-30 14:10:00,96.56,96.59,96.53,96.54,2475.0,91.2653,91.2936,91.2369,91.2464,2475.0
2020-06-30 14:15:00,96.52,96.59,96.47,96.59,9688.0,91.2275,91.2936,91.1802,91.2936,9688.0
2020-06-30 14:20:00,96.56,96.78,96.56,96.76,2105.0,91.2653,91.4732,91.2653,91.4543,2105.0
2020-06-30 14:25:00,96.77,96.86,96.76,96.86,2806.0,91.4638,91.5488,91.4543,91.5488,2806.0
2020-06-30 14:30:00,96.83,96.83,96.76,96.8,2700.0,91.5205,91.5205,91.4543,91.4921,2700.0
2020-06-30 14:35:00,96.8,96.85,96.8,96.81,2630.0,91.4921,91.5394,91.4921,91.5016,2630.0
2020-06-30 14:40:00,96.86,96.87,96.81,96.85,2636.0,91.5488,91.5583,91.5016,91.5394,2636.0
2020-06-30 14:45:00,96.84,96.9,96.82,96.88,1603.0,91.5299,91.5866,91.511,91.5677,1603.0
2020-06-30 14:50:00,96.88,96.95,96.87,96.95,2330.0,91.5677,91.6339,91.5583,91.6339,2330.0
2020-06-30 14:55:00,96.93,96.98,96.92,96.98,2807.0,91.615,91.6623,91.6056,91.6623,2807.0
2020-06-30 15:00:00,96.96,97.0,96.76,96.76,3134.0,91.6434,91.6812,91.4543,91.4543,3134.0
2020-06-30 15:05:00,96.79,96.81,96.67,96.73,3300.0,91.4827,91.5016,91.3693,91.426,3300.0
2020-06-30 15:10:00,96.69,96.86,96.69,96.84,2801.0,91.3882,91.5488,91.3882,91.5299,2801.0
2020-06-30 15:15:00,96.83,96.93,96.79,96.91,2001.0,91.5205,91.615,91.4827,91.5961,2001.0
2020-06-30 15:20:00,96.9,97.0,96.88,96.96,2602.0,91.5866,91.6812,91.5677,91.6434,2602.0
2020-06-30 15:25:00,96.93,96.99,96.91,96.91,3100.0,91.615,91.6717,91.5961,91.5961,3100.0
2020-06-30 15:30:00,96.88,97.08,96.86,97.08,8166.0,91.5677,91.7568,91.5488,91.7568,8166.0
2020-06-30 15:35:00,97.03,97.15,97.03,97.14,3507.0,91.7095,91.8229,91.7095,91.8135,3507.0
2020-06-30 15:40:00,97.15,97.24,97.14,97.22,6331.0,91.8229,91.908,91.8135,91.8891,6331.0
2020-06-30 15:45:00,97.22,97.37,97.18,97.31,11103.0,91.8891,92.0309,91.8513,91.9742,11103.0
2020-06-30 15:50:00,97.34,98.08,97.34,98.04,26324.0,92.0025,92.7019,92.0025,92.6641,26324.0
2020-06-30 15:55:00,98.02,98.02,97.43,97.55,51030.0,92.6452,92.6452,92.0876,92.201,51030.0
2020-07-01 09:30:00,97.87,97.91,97.29,97.51,17690.0,92.5035,92.5413,91.9553,92.1632,17690.0
2020-07-01 09:35:00,97.6,97.81,97.33,97.4,10900.0,92.2483,92.4467,91.9931,92.0592,10900.0
2020-07-01 09:40:00,97.38,97.56,97.38,97.43,5200.0,92.0403,92.2105,92.0403,92.0876,5200.0
2020-07-01 09:45:00,97.44,97.45,97.07,97.16,16014.0,92.097,92.1065,91.7473,91.8324,16014.0
2020-07-01 09:50:00,97.15,97.32,96.94,96.95,4401.0,91.8229,91.9836,91.6245,91.6339,4401.0
2020-07-01 09:55:00,96.95,97.05,96.91,96.95,1724.0,91.6339,91.7284,91.5961,91.6339,1724.0
2020-07-01 10:00:00,96.95,97.49,96.95,97.44,4329.0,91.6339,92.1443,91.6339,92.097,4329.0
2020-07-01 10:05:00,97.44,97.67,97.44,97.65,3920.0,92.097,92.3144,92.097,92.2955,3920.0
2020-07-01 10:10:00,97.63,97.69,97.5,97.54,4646.0,92.2766,92.3333,92.1537,92.1916,4646.0
2020-07-01 10:15:00,97.56,97.65,97.51,97.53,3453.0,92.2105,92.2955,92.1632,92.1821,3453.0
2020-07-01 10:20:00,97.53,97.75,97.53,97.75,3085.0,92.1821,92.39,92.1821,92.39,3085.0
2020-07-01 10:25:00,97.74,97.88,97.73,97.88,1900.0,92.3806,92.5129,92.3711,92.5129,1900.0
2020-07-01 10:30:00,97.89,98.05,97.89,97.96,4473.0,92.5224,92.6736,92.5224,92.5885,4473.0
2020-07-01 10:35:00,97.95,97.95,97.75,97.81,1803.0,92.5791,92.5791,92.39,92.4467,1803.0
2020-07-01 10:40:00,97.83,97.92,97.78,97.78,2500.0,92.4657,92.5507,92.4184,92.4184,2500.0
2020-07-01 10:45:00,97.72,97.79,97.66,97.66,1451.0,92.3617,92.4278,92.305,92.305,1451.0
2020-07-01 10:50:00,97.58,97.64,97.54,97.61,2235.0,92.2294,92.2861,92.1916,92.2577,2235.0
2020-07-01 10:55:00,97.59,97.74,97.57,97.74,3203.0,92.2388,92.3806,92.2199,92.3806,3203.0
2020-07-01 11:00:00,97.76,97.77,97.65,97.71,3994.0,92.3995,92.4089,92.2955,92.3522,3994.0
2020-07-01 11:05:00,97.7,97.78,97.7,97.72,1705.0,92.3428,92.4184,92.3428,92.3617,1705.0
2020-07-01 11:10:00,97.66,97.68,97.38,97.64,2900.0,92.305,92.3239,92.0403,92.2861,2900.0
2020-07-01 11:15:00,97.68,97.68,97.41,97.42,2333.0,92.3239,92.3239,92.0687,92.0781,2333.0
2020-07-01 11:20:00,97.43,97.46,97.34,97.35,1600.0,92.0876,92.1159,92.0025,92.012,1600.0
2020-07-01 11:25:00,97.36,97.44,97.12,97.14,3816.0,92.0214,92.097,91.7946,91.8135,3816.0
2020-07-01 11:30:00,97.18,97.32,97.17,97.3,3100.0,91.8513,91.9836,91.8418,91.9647,3100.0
2020-07-01 11:35:00,97.37,97.47,97.32,97.47,1600.0,92.0309,92.1254,91.9836,92.1254,1600.0
2020-07-01 11:40:00,97.47,97.51,97.45,97.5,1050.0,92.1254,92.1632,92.1065,92.1537,1050.0
2020-07-01 11:45:00,97.52,97.66,97.52,97.66,2510.0,92.1727,92.305,92.1727,92.305,2510.0
2020-07-01 11:50:00,97.67,97.76,97.67,97.71,4321.0,92.3144,92.3995,92.3144,92.3522,4321.0
2020-07-01 11:55:00,97.69,97.78,97.68,97.7,2511.0,92.3333,92.4184,92.3239,92.3428,2511.0
2020-07-01 12:00:00,97.73,97.77,97.72,97.76,1872.0,92.3711,92.4089,92.3617,92.3995,1872.0
2020-07-01 12:05:00,97.78,97.84,97.77,97.81,1840.0,92.4184,92.4751,92.4089,92.4467,1840.0
2020-07-01 12:10:00,97.81,97.86,97.8,97.83,2237.0,92.4467,92.494,92.4373,92.4657,2237.0
2020-07-01 12:15:00,97.84,98.12,97.81,98.07,6580.0,92.4751,92.7398,92.4467,92.6925,6580.0
2020-07-01 12:20:00,98.06,98.08,98.04,98.08,3468.0,92.683,92.7019,92.6641,92.7019,3468.0
2020-07-01 12:25:00,98.06,98.18,98.06,98.07,1704.0,92.683,92.7965,92.683,92.6925,1704.0
2020-07-01 12:30:00,98.08,98.08,97.95,97.95,2100.0,92.7019,92.7019,92.5791,92.5791,2100.0
2020-07-01 12:35:00,97.98,98.29,97.97,98.25,6911.0,92.6074,92.9004,92.598,92.8626,6911.0
2020-07-01 12:40:00,98.23,98.23,98.14,98.14,1384.0,92.8437,92.8437,92.7587,92.7587,1384.0
2020-07-01 12:45:00,98.14,98.19,97.91,98.01,10814.0,92.7587,92.8059,92.5413,92.6358,10814.0
2020-07-01 12:50:00,98.02,98.02,97.86,97.92,3336.0,92.6452,92.6452,92.494,92.5507,3336.0
2020-07-01 12:55:00,97.97,98.0,97.93,97.99,4437.0,92.598,92.6263,92.5602,92.6169,4437.0
2020-07-01 13:00:00,98.01,98.04,97.86,97.9,3300.0,92.6358,92.6641,92.494,92.5318,3300.0
2020-07-01 13:05:00,97.91,97.93,97.85,97.85,1100.0,92.5413,92.5602,92.4846,92.4846,1100.0
2020-07-01 13:10:00,97.83,97.9,97.83,97.88,2018.0,92.4657,92.5318,92.4657,92.5129,2018.0
2020-07-01 13:15:00,97.86,97.86,97.76,97.79,2617.0,92.494,92.494,92.3995,92.4278,2617.0
2020-07-01 13:20:00,97.79,97.87,97.75,97.82,5123.0,92.4278,92.5035,92.39,92.4562,5123.0
2020-07-01 13:25:00,97.85,97.88,97.81,97.88,2712.0,92.4846,92.5129,92.4467,92.5129,2712.0
2020-07-01 13:30:00,97.86,97.87,97.81,97.83,2263.0,92.494,92.5035,92.4467,92.4657,2263.0
2020-07-01 13:35:00,97.79,97.86,97.78,97.86,3565.0,92.4278,92.494,92.4184,92.494,3565.0
2020-07-01 13:40:00,97.85,97.85,97.65,97.65,3889.0,92.4846,92.4846,92.2955,92.2955,3889.0
2020-07-01 13:45:00,97.56,97.59,97.53,97.58,1704.0,92.2105,92.2388,92.1821,92.2294,1704.0
2020-07-01 13:50:00,97.58,97.7,97.54,97.63,3432.0,92.2294,92.3428,92.1916,92.2766,3432.0
2020-07-01 13:55:00,97.64,97.64,97.55,97.61,1611.0,92.2861,92.2861,92.201,92.2577,1611.0
2020-07-01 14:00:00,97.61,97.8,97.6,97.75,2449.0,92.2577,92.4373,92.2483,92.39,2449.0
2020-07-01 14:05:00,97.78,97.79,97.63,97.65,3329.0,92.4184,92.4278,92.2766,92.2955,3329.0
2020-07-01 14:10:00,97.64,97.65,97.6,97.62,2223.0,92.2861,92.2955,92.2483,92.2672,2223.0
2020-07-01 14:15:00,97.67,97.68,97.54,97.56,3186.0,92.3144,92.3239,92.1916,92.2105,3186.0
2020-07-01 14:20:00,97.57,97.57,97.41,97.45,10494.0,92.2199,92.2199,92.0687,92.1065,10494.0
2020-07-01 14:25:00,97.47,97.52,97.39,97.45,11571.0,92.1254,92.1727,92.0498,92.1065,11571.0
2020-07-01 14:30:00,97.47,97.59,97.41,97.41,5928.0,92.1254,92.2388,92.0687,92.0687,5928.0
2020-07-01 14:35:00,97.45,97.48,97.35,97.38,4029.0,92.1065,92.1348,92.012,92.0403,4029.0
2020-07-01 14:40:00,97.4,97.54,97.39,97.46,3778.0,92.0592,92.1916,92.0498,92.1159,3778.0
2020-07-01 14:45:00,97.45,97.46,97.41,97.42,3720.0,92.1065,92.1159,92.0687,92.0781,3720.0
2020-07-01 14:50:00,97.43,97.6,97.43,97.59,3866.0,92.0876,92.2483,92.0876,92.2388,3866.0
2020-07-01 14:55:00,97.58,97.7,97.58,97.59,6030.0,92.2294,92.3428,92.2294,92.2388,6030.0
2020-07-01 15:00:00,97.61,97.8,97.57,97.8,3798.0,92.2577,92.4373,92.2199,92.4373,3798.0
2020-07-01 15:05:00,97.82,97.87,97.78,97.79,5240.0,92.4562,92.5035,92.4184,92.4278,5240.0
2020-07-01 15:10:00,97.79,97.82,97.72,97.79,4064.0,92.4278,92.4562,92.3617,92.4278,4064.0
2020-07-01 15:15:00,97.8,97.81,97.73,97.8,4286.0,92.4373,92.4467,92.3711,92.4373,4286.0
2020-07-01 15:20:00,97.8,97.88,97.77,97.86,9460.0,92.4373,92.5129,92.4089,92.494,9460.0
2020-07-01 15:25:00,97.9,97.93,97.85,97.86,6974.0,92.5318,92.5602,92.4846,92.494,6974.0
2020-07-01 15:30:00,97.86,97.94,97.84,97.84,5262.0,92.494,92.5696,92.4751,92.4751,5262.0
2020-07-01 15:35:00,97.81,97.81,97.68,97.72,10228.0,92.4467,92.4467,92.3239,92.3617,10228.0
2020-07-01 15:40:00,97.75,97.84,97.7,97.79,8296.0,92.39,92.4751,92.3428,92.4278,8296.0
2020-07-01 15:45:00,97.77,97.91,97.74,97.78,13967.0,92.4089,92.5413,92.3806,92.4184,13967.0
2020-07-01 15:50:00,97.75,97.77,97.47,97.5,18909.0,92.39,92.4089,92.1254,92.1537,18909.0
2020-07-01 15:55:00,97.5,97.56,97.26,97.36,51357.0,92.1537,92.2105,91.9269,92.0214,51357.0
2020-07-02 09:30:00,98.71,98.71,98.22,98.37,10247.0,93.2974,93.2974,92.8343,92.976,10247.0
2020-07-02 09:35:00,98.37,98.66,98.24,98.54,10560.0,92.976,93.2501,92.8532,93.1367,10560.0
2020-07-02 09:40:00,98.4,98.56,98.4,98.43,3307.0,93.0044,93.1556,93.0044,93.0328,3307.0
2020-07-02 09:45:00,98.43,98.57,98.43,98.47,1436.0,93.0328,93.1651,93.0328,93.0706,1436.0
2020-07-02 09:50:00,98.5,98.68,98.47,98.67,9026.0,93.0989,93.269,93.0706,93.2596,9026.0
2020-07-02 09:55:00,98.63,98.77,98.57,98.75,3973.0,93.2218,93.3541,93.1651,93.3352,3973.0
2020-07-02 10:00:00,98.72,98.88,98.72,98.87,3318.0,93.3069,93.4581,93.3069,93.4486,3318.0
2020-07-02 10:05:00,98.86,98.92,98.76,98.81,6085.0,93.4392,93.4959,93.3447,93.3919,6085.0
2020-07-02 10:10:00,98.79,98.83,98.37,98.37,2200.0,93.373,93.4108,92.976,92.976,2200.0
2020-07-02 10:15:00,98.44,98.48,98.4,98.4,1587.0,93.0422,93.08,93.0044,93.0044,1587.0
2020-07-02 10:20:00,98.36,98.38,98.27,98.31,5400.0,92.9666,92.9855,92.8815,92.9193,5400.0
2020-07-02 10:25:00,98.34,98.34,98.08,98.08,5863.0,92.9477,92.9477,92.7019,92.7019,5863.0
2020-07-02 10:30:00,98.08,98.26,98.05,98.08,10886.0,92.7019,92.8721,92.6736,92.7019,10886.0
2020-07-02 10:35:00,98.09,98.22,98.04,98.13,3368.0,92.7114,92.8343,92.6641,92.7492,3368.0
2020-07-02 10:40:00,98.08,98.11,97.96,97.96,4210.0,92.7019,92.7303,92.5885,92.5885,4210.0
2020-07-02 10:45:00,97.97,98.0,97.71,97.75,4890.0,92.598,92.6263,92.3522,92.39,4890.0
2020-07-02 10:50:00,97.76,97.77,97.41,97.52,3127.0,92.3995,92.4089,92.0687,92.1727,3127.0
2020-07-02 10:55:00,97.52,97.55,97.38,97.46,5384.0,92.1727,92.201,92.0403,92.1159,5384.0
2020-07-02 11:00:00,97.45,97.49,97.29,97.36,3100.0,92.1065,92.1443,91.9553,92.0214,3100.0
2020-07-02 11:05:00,97.4,97.48,97.35,97.35,2146.0,92.0592,92.1348,92.012,92.012,2146.0
2020-07-02 11:10:00,97.27,97.34,97.21,97.26,2506.0,91.9364,92.0025,91.8796,91.9269,2506.0
2020-07-02 11:15:00,97.26,97.37,97.19,97.37,2831.0,91.9269,92.0309,91.8607,92.0309,2831.0
2020-07-02 11:20:00,97.39,97.53,97.39,97.53,2650.0,92.0498,92.1821,92.0498,92.1821,2650.0
2020-07-02 11:25:00,97.5,97.5,97.36,97.47,3326.0,92.1537,92.1537,92.0214,92.1254,3326.0
2020-07-02 11:30:00,97.45,97.53,97.44,97.52,2632.0,92.1065,92.1821,92.097,92.1727,2632.0
2020-07-02 11:35:00,97.44,97.47,97.35,97.35,1842.0,92.097,92.1254,92.012,92.012,1842.0
2020-07-02 11:40:00,97.36,97.46,97.36,97.42,2500.0,92.0214,92.1159,92.0214,92.0781,2500.0
2020-07-02 11:45:00,97.44,97.49,97.41,97.49,2601.0,92.097,92.1443,92.0687,92.1443,2601.0
2020-07-02 11:50:00,97.49,97.49,97.41,97.46,2400.0,92.1443,92.1443,92.0687,92.1159,2400.0
2020-07-02 11:55:00,97.47,97.51,97.38,97.45,1860.0,92.1254,92.1632,92.0403,92.1065,1860.0
2020-07-02 12:00:00,97.45,97.51,97.16,97.19,3439.0,92.1065,92.1632,91.8324,91.8607,3439.0
2020-07-02 12:05:00,97.2,97.3,97.19,97.25,2105.0,91.8702,91.9647,91.8607,91.9175,2105.0
2020-07-02 12:10:00,97.23,97.32,97.22,97.27,1856.0,91.8986,91.9836,91.8891,91.9364,1856.0
2020-07-02 12:15:00,97.22,97.25,97.17,97.24,2121.0,91.8891,91.9175,91.8418,91.908,2121.0
2020-07-02 12:20:00,97.27,97.32,97.19,97.32,2604.0,91.9364,91.9836,91.8607,91.9836,2604.0
2020-07-02 12:25:00,97.29,97.35,97.26,97.31,1200.0,91.9553,92.012,91.9269,91.9742,1200.0
2020-07-02 12:30:00,97.29,97.29,97.16,97.27,2400.0,91.9553,91.9553,91.8324,91.9364,2400.0
2020-07-02 12:35:00,97.27,97.41,97.2,97.39,3977.0,91.9364,92.0687,91.8702,92.0498,3977.0
2020-07-02 12:40:00,97.31,97.32,97.27,97.31,1870.0,91.9742,91.9836,91.9364,91.9742,1870.0
2020-07-02 12:45:00,97.27,97.28,97.22,97.26,10263.0,91.9364,91.9458,91.8891,91.9269,10263.0
2020-07-02 12:50:00,97.28,97.36,97.28,97.31,2574.0,91.9458,92.0214,91.9458,91.9742,2574.0
2020-07-02 12:55:00,97.31,97.53,97.31,97.53,2500.0,91.9742,92.1821,91.9742,92.1821,2500.0
2020-07-02 13:00:00,97.5,97.5,97.44,97.44,3064.0,92.1537,92.1537,92.097,92.097,3064.0
2020-07-02 13:05:00,97.46,97.53,97.44,97.51,5271.0,92.1159,92.1821,92.097,92.1632,5271.0
2020-07-02 13:10:00,97.5,97.58,97.47,97.47,3430.0,92.1537,92.2294,92.1254,92.1254,3430.0
2020-07-02 13:15:00,97.46,97.47,97.43,97.43,1868.0,92.1159,92.1254,92.0876,92.0876,1868.0
2020-07-02 13:20:00,97.45,97.53,97.43,97.52,2736.0,92.1065,92.1821,92.0876,92.1727,2736.0
2020-07-02 13:25:00,97.51,97.51,97.46,97.46,1800.0,92.1632,92.1632,92.1159,92.1159,1800.0
2020-07-02 13:30:00,97.46,97.47,97.41,97.46,8991.0,92.1159,92.1254,92.0687,92.1159,8991.0
2020-07-02 13:35:00,97.46,97.48,97.43,97.48,5147.0,92.1159,92.1348,92.0876,92.1348,5147.0
2020-07-02 13:40:00,97.48,97.6,97.47,97.59,3715.0,92.1348,92.2483,92.1254,92.2388,3715.0
2020-07-02 13:45:00,97.61,97.71,97.6,97.7,2108.0,92.2577,92.3522,92.2483,92.3428,2108.0
2020-07-02 13:50:00,97.71,97.71,97.63,97.68,2883.0,92.3522,92.3522,92.2766,92.3239,2883.0
2020-07-02 13:55:00,97.7,97.7,97.44,97.56,6988.0,92.3428,92.3428,92.097,92.2105,6988.0
2020-07-02 14:00:00,97.54,97.63,97.52,97.52,3891.0,92.1916,92.2766,92.1727,92.1727,3891.0
2020-07-02 14:05:00,97.51,97.62,97.49,97.62,2309.0,92.1632,92.2672,92.1443,92.2672,2309.0
2020-07-02 14:10:00,97.63,97.66,97.62,97.65,3272.0,92.2766,92.305,92.2672,92.2955,3272.0
2020-07-02 14:15:00,97.67,97.72,97.61,97.7,3079.0,92.3144,92.3617,92.2577,92.3428,3079.0
2020-07-02 14:20:00,97.7,97.8,97.68,97.8,3146.0,92.3428,92.4373,92.3239,92.4373,3146.0
2020-07-02 14:25:00,97.78,97.8,97.72,97.72,2943.0,92.4184,92.4373,92.3617,92.3617,2943.0
2020-07-02 14:30:00,97.72,97.84,97.72,97.83,2870.0,92.3617,92.4751,92.3617,92.4657,2870.0
2020-07-02 14:35:00,97.83,97.94,97.8,97.89,2204.0,92.4657,92.5696,92.4373,92.5224,2204.0
2020-07-02 14:40:00,97.88,97.93,97.86,97.88,3018.0,92.5129,92.5602,92.494,92.5129,3018.0
2020-07-02 14:45:00,97.86,97.9,97.82,97.86,2307.0,92.494,92.5318,92.4562,92.494,2307.0
2020-07-02 14:50:00,97.84,97.88,97.83,97.88,2000.0,92.4751,92.5129,92.4657,92.5129,2000.0
2020-07-02 14:55:00,97.85,97.87,97.77,97.8,2895.0,92.4846,92.5035,92.4089,92.4373,2895.0
2020-07-02 15:00:00,97.77,97.82,97.61,97.65,9451.0,92.4089,92.4562,92.2577,92.2955,9451.0
2020-07-02 15:05:00,97.66,97.69,97.62,97.62,3646.0,92.305,92.3333,92.2672,92.2672,3646.0
2020-07-02 15:10:00,97.62,97.63,97.51,97.54,4016.0,92.2672,92.2766,92.1632,92.1916,4016.0
2020-07-02 15:15:00,97.55,97.58,97.52,97.55,2960.0,92.201,92.2294,92.1727,92.201,2960.0
2020-07-02 15:20:00,97.55,97.61,97.54,97.61,4273.0,92.201,92.2577,92.1916,92.2577,4273.0
2020-07-02 15:25:00,97.61,97.61,97.51,97.54,5674.0,92.2577,92.2577,92.1632,92.1916,5674.0
2020-07-02 15:30:00,97.54,97.59,97.44,97.57,7869.0,92.1916,92.2388,92.097,92.2199,7869.0
2020-07-02 15:35:00,97.57,97.59,97.51,97.51,6909.0,92.2199,92.2388,92.1632,92.1632,6909.0
2020-07-02 15:40:00,97.52,97.54,97.39,97.43,9449.0,92.1727,92.1916,92.0498,92.0876,9449.0
2020-07-02 15:45:00,97.43,97.5,97.38,97.39,11425.0,92.0876,92.1537,92.0403,92.0498,11425.0
2020-07-02 15:50:00,97.35,97.4,97.13,97.14,28255.0,92.012,92.0592,91.804,91.8135,28255.0
2020-07-02 15:55:00,97.15,97.34,96.96,97.34,49594.0,91.8229,92.0025,91.6434,92.0025,49594.0
2020-07-06 09:30:00,99.0,99.0,98.12,98.65,12859.0,93.5715,93.5715,92.7398,93.2407,12859.0
2020-07-06 09:35:00,98.82,98.89,98.59,98.59,1511.0,93.4014,93.4675,93.184,93.184,1511.0
2020-07-06 09:40:00,98.66,98.67,98.3,98.3,2354.0,93.2501,93.2596,92.9099,92.9099,2354.0
2020-07-06 09:45:00,98.29,98.32,98.12,98.21,6067.0,92.9004,92.9288,92.7398,92.8248,6067.0
2020-07-06 09:50:00,98.15,98.15,97.97,98.01,1902.0,92.7681,92.7681,92.598,92.6358,1902.0
2020-07-06 09:55:00,98.07,98.15,98.01,98.1,2136.0,92.6925,92.7681,92.6358,92.7208,2136.0
2020-07-06 10:00:00,98.19,98.32,98.05,98.08,2472.0,92.8059,92.9288,92.6736,92.7019,2472.0
2020-07-06 10:05:00,97.93,97.93,97.67,97.73,3993.0,92.5602,92.5602,92.3144,92.3711,3993.0
2020-07-06 10:10:00,97.73,97.73,97.61,97.72,2300.0,92.3711,92.3711,92.2577,92.3617,2300.0
2020-07-06 10:15:00,97.72,97.85,97.66,97.66,2400.0,92.3617,92.4846,92.305,92.305,2400.0
2020-07-06 10:20:00,97.67,97.73,97.63,97.7,1400.0,92.3144,92.3711,92.2766,92.3428,1400.0
2020-07-06 10:25:00,97.64,97.64,97.52,97.64,1400.0,92.2861,92.2861,92.1727,92.2861,1400.0
2020-07-06 10:30:00,97.52,97.57,97.42,97.45,4165.0,92.1727,92.2199,92.0781,92.1065,4165.0
2020-07-06 10:35:00,97.48,97.57,97.42,97.54,2289.0,92.1348,92.2199,92.0781,92.1916,2289.0
2020-07-06 10:40:00,97.54,97.65,97.39,97.39,13092.0,92.1916,92.2955,92.0498,92.0498,13092.0
2020-07-06 10:45:00,97.44,97.55,97.4,97.45,4635.0,92.097,92.201,92.0592,92.1065,4635.0
2020-07-06 10:50:00,97.47,97.73,97.47,97.73,3673.0,92.1254,92.3711,92.1254,92.3711,3673.0
2020-07-06 10:55:00,97.72,97.8,97.71,97.75,4202.0,92.3617,92.4373,92.3522,92.39,4202.0
2020-07-06 11:00:00,97.74,97.74,97.66,97.67,2300.0,92.3806,92.3806,92.305,92.3144,2300.0
2020-07-06 11:05:00,97.68,97.68,97.6,97.64,1365.0,92.3239,92.3239,92.2483,92.2861,1365.0
2020-07-06 11:10:00,97.63,97.73,97.61,97.73,3249.0,92.2766,92.3711,92.2577,92.3711,3249.0
2020-07-06 11:15:00,97.68,97.75,97.63,97.75,2107.0,92.3239,92.39,92.2766,92.39,2107.0
2020-07-06 11:20:00,97.78,97.78,97.65,97.7,4192.0,92.4184,92.4184,92.2955,92.3428,4192.0
2020-07-06 11:25:00,97.73,97.75,97.63,97.65,2638.0,92.3711,92.39,92.2766,92.2955,2638.0
2020-07-06 11:30:00,97.67,97.67,97.5,97.5,3304.0,92.3144,92.3144,92.1537,92.1537,3304.0
2020-07-06 11:35:00,97.48,97.55,97.46,97.47,3122.0,92.1348,92.201,92.1159,92.1254,3122.0
2020-07-06 11:40:00,97.48,97.51,97.32,97.34,3509.0,92.1348,92.1632,91.9836,92.0025,3509.0
2020-07-06 11:45:00,97.34,97.47,97.34,97.47,2959.0,92.0025,92.1254,92.0025,92.1254,2959.0
2020-07-06 11:50:00,97.46,97.46,97.4,97.41,3520.0,92.1159,92.1159,92.0592,92.0687,3520.0
2020-07-06 11:55:00,97.4,97.48,97.35,97.45,2800.0,92.0592,92.1348,92.012,92.1065,2800.0
2020-07-06 12:00:00,97.46,97.52,97.46,97.49,1000.0,92.1159,92.1727,92.1159,92.1443,1000.0
2020-07-06 12:05:00,97.45,97.48,97.34,97.36,2104.0,92.1065,92.1348,92.0025,92.0214,2104.0
2020-07-06 12:10:00,97.31,97.31,97.27,97.3,1004.0,91.9742,91.9742,91.9364,91.9647,1004.0
2020-07-06 12:15:00,97.33,97.35,97.24,97.26,1700.0,91.9931,92.012,91.908,91.9269,1700.0
2020-07-06 12:20:00,97.26,97.35,97.25,97.35,3300.0,91.9269,92.012,91.9175,92.012,3300.0
2020-07-06 12:25:00,97.29,97.32,97.26,97.28,2282.0,91.9553,91.9836,91.9269,91.9458,2282.0
2020-07-06 12:30:00,97.27,97.3,97.26,97.3,1709.0,91.9364,91.9647,91.9269,91.9647,1709.0
2020-07-06 12:35:00,97.33,97.35,97.23,97.29,3385.0,91.9931,92.012,91.8986,91.9553,3385.0
2020-07-06 12:40:00,97.25,97.31,97.25,97.25,5636.0,91.9175,91.9742,91.9175,91.9175,5636.0
2020-07-06 12:45:00,97.25,97.25,97.05,97.08,15092.0,91.9175,91.9175,91.7284,91.7568,15092.0
2020-07-06 12:50:00,97.01,97.09,97.01,97.06,3276.0,91.6906,91.7662,91.6906,91.7379,3276.0
2020-07-06 12:55:00,97.04,97.08,96.94,97.05,4697.0,91.719,91.7568,91.6245,91.7284,4697.0
2020-07-06 13:00:00,97.02,97.05,96.92,96.94,4239.0,91.7001,91.7284,91.6056,91.6245,4239.0
2020-07-06 13:05:00,96.95,96.95,96.83,96.88,6011.0,91.6339,91.6339,91.5205,91.5677,6011.0
2020-07-06 13:10:00,96.91,96.97,96.86,96.97,2505.0,91.5961,91.6528,91.5488,91.6528,2505.0
2020-07-06 13:15:00,96.96,97.07,96.94,96.98,4143.0,91.6434,91.7473,91.6245,91.6623,4143.0
2020-07-06 13:20:00,96.97,97.04,96.96,96.96,2754.0,91.6528,91.719,91.6434,91.6434,2754.0
2020-07-06 13:25:00,96.95,97.06,96.95,97.03,3415.0,91.6339,91.7379,91.6339,91.7095,3415.0
2020-07-06 13:30:00,97.04,97.1,97.03,97.06,2624.0,91.719,91.7757,91.7095,91.7379,2624.0
2020-07-06 13:35:00,97.05,97.05,96.95,96.95,2528.0,91.7284,91.7284,91.6339,91.6339,2528.0
2020-07-06 13:40:00,96.95,97.03,96.91,96.99,3143.0,91.6339,91.7095,91.5961,91.6717,3143.0
2020-07-06 13:45:00,96.96,97.0,96.94,96.94,1962.0,91.6434,91.6812,91.6245,91.6245,1962.0
2020-07-06 13:50:00,96.94,97.0,96.93,96.99,2017.0,91.6245,91.6812,91.615,91.6717,2017.0
2020-07-06 13:55:00,96.99,97.02,96.93,96.96,2815.0,91.6717,91.7001,91.615,91.6434,2815.0
2020-07-06 14:00:00,96.96,96.96,96.79,96.88,4547.0,91.6434,91.6434,91.4827,91.5677,4547.0
2020-07-06 14:05:00,96.87,96.87,96.76,96.79,3211.0,91.5583,91.5583,91.4543,91.4827,3211.0
2020-07-06 14:10:00,96.75,96.87,96.75,96.78,2644.0,91.4449,91.5583,91.4449,91.4732,2644.0
2020-07-06 14:15:00,96.81,96.82,96.74,96.78,4245.0,91.5016,91.511,91.4354,91.4732,4245.0
2020-07-06 14:20:00,96.74,96.82,96.72,96.81,3027.0,91.4354,91.511,91.4165,91.5016,3027.0
2020-07-06 14:25:00,96.81,96.86,96.79,96.86,1936.0,91.5016,91.5488,91.4827,91.5488,1936.0
2020-07-06 14:30:00,96.84,96.85,96.8,96.84,2631.0,91.5299,91.5394,91.4921,91.5299,2631.0
2020-07-06 14:35:00,96.85,96.9,96.81,96.87,2800.0,91.5394,91.5866,91.5016,91.5583,2800.0
2020-07-06 14:40:00,96.88,96.88,96.78,96.78,4496.0,91.5677,91.5677,91.4732,91.4732,4496.0
2020-07-06 14:45:00,96.78,96.82,96.75,96.8,2906.0,91.4732,91.511,91.4449,91.4921,2906.0
2020-07-06 14:50:00,96.76,96.77,96.68,96.68,3222.0,91.4543,91.4638,91.3787,91.3787,3222.0
2020-07-06 14:55:00,96.67,96.72,96.63,96.68,5002.0,91.3693,91.4165,91.3315,91.3787,5002.0
2020-07-06 15:00:00,96.62,96.65,96.55,96.61,4686.0,91.322,91.3504,91.2558,91.3125,4686.0
2020-07-06 15:05:00,96.6,96.73,96.57,96.7,7109.0,91.3031,91.426,91.2747,91.3976,7109.0
2020-07-06 15:10:00,96.66,96.76,96.63,96.7,5918.0,91.3598,91.4543,91.3315,91.3976,5918.0
2020-07-06 15:15:00,96.67,96.69,96.63,96.68,4067.0,91.3693,91.3882,91.3315,91.3787,4067.0
2020-07-06 15:20:00,96.69,96.84,96.67,96.82,5184.0,91.3882,91.5299,91.3693,91.511,5184.0
2020-07-06 15:25:00,96.79,96.82,96.75,96.79,5500.0,91.4827,91.511,91.4449,91.4827,5500.0
2020-07-06 15:30:00,96.79,96.81,96.62,96.66,11284.0,91.4827,91.5016,91.322,91.3598,11284.0
2020-07-06 15:35:00,96.67,96.75,96.65,96.69,13655.0,91.3693,91.4449,91.3504,91.3882,13655.0
2020-07-06 15:40:00,96.68,96.73,96.59,96.72,22782.0,91.3787,91.426,91.2936,91.4165,22782.0
2020-07-06 15:45:00,96.69,96.92,96.68,96.92,20829.0,91.3882,91.6056,91.3787,91.6056,20829.0
2020-07-06 15:50:00,96.97,97.2,96.88,97.18,24932.0,91.6528,91.8702,91.5677,91.8513,24932.0
2020-07-06 15:55:00,97.18,97.18,96.82,96.88,79222.0,91.8513,91.8513,91.511,91.5677,79222.0
2020-07-07 09:30:00,97.59,97.86,97.22,97.57,32998.0,92.2388,92.494,91.8891,92.2199,32998.0
2020-07-07 09:35:00,97.63,97.85,97.6,97.79,3412.0,92.2766,92.4846,92.2483,92.4278,3412.0
2020-07-07 09:40:00,97.86,98.09,97.84,98.09,4219.0,92.494,92.7114,92.4751,92.7114,4219.0
2020-07-07 09:45:00,98.02,98.19,97.81,97.82,5593.0,92.6452,92.8059,92.4467,92.4562,5593.0
2020-07-07 09:50:00,97.82,97.98,97.71,97.98,4177.0,92.4562,92.6074,92.3522,92.6074,4177.0
2020-07-07 09:55:00,97.98,98.27,97.94,98.27,7139.0,92.6074,92.8815,92.5696,92.8815,7139.0
2020-07-07 10:00:00,98.3,98.61,98.18,98.61,8273.0,92.9099,93.2029,92.7965,93.2029,8273.0
2020-07-07 10:05:00,98.62,98.69,98.55,98.65,4869.0,93.2123,93.2785,93.1462,93.2407,4869.0
2020-07-07 10:10:00,98.65,98.76,98.59,98.66,8209.0,93.2407,93.3447,93.184,93.2501,8209.0
2020-07-07 10:15:00,98.67,98.84,98.67,98.73,7124.0,93.2596,93.4203,93.2596,93.3163,7124.0
2020-07-07 10:20:00,98.75,98.75,98.6,98.65,3762.0,93.3352,93.3352,93.1934,93.2407,3762.0
2020-07-07 10:25:00,98.68,98.76,98.61,98.7,3200.0,93.269,93.3447,93.2029,93.2879,3200.0
2020-07-07 10:30:00,98.71,98.77,98.57,98.58,6298.0,93.2974,93.3541,93.1651,93.1745,6298.0
2020-07-07 10:35:00,98.57,98.67,98.57,98.6,3049.0,93.1651,93.2596,93.1651,93.1934,3049.0
2020-07-07 10:40:00,98.57,98.6,98.45,98.46,2318.0,93.1651,93.1934,93.0517,93.0611,2318.0
2020-07-07 10:45:00,98.45,98.48,98.33,98.42,2302.0,93.0517,93.08,92.9382,93.0233,2302.0
2020-07-07 10:50:00,98.46,98.56,98.41,98.53,10521.0,93.0611,93.1556,93.0138,93.1273,10521.0
2020-07-07 10:55:00,98.55,98.58,98.43,98.43,1622.0,93.1462,93.1745,93.0328,93.0328,1622.0
2020-07-07 11:00:00,98.47,98.52,98.42,98.46,1603.0,93.0706,93.1178,93.0233,93.0611,1603.0
2020-07-07 11:05:00,98.44,98.44,98.25,98.4,6003.0,93.0422,93.0422,92.8626,93.0044,6003.0
2020-07-07 11:10:00,98.43,98.54,98.4,98.43,2343.0,93.0328,93.1367,93.0044,93.0328,2343.0
2020-07-07 11:15:00,98.45,98.6,98.45,98.59,3297.0,93.0517,93.1934,93.0517,93.184,3297.0
2020-07-07 11:20:00,98.56,98.61,98.5,98.57,2951.0,93.1556,93.2029,93.0989,93.1651,2951.0
2020-07-07 11:25:00,98.58,98.58,98.5,98.54,1003.0,93.1745,93.1745,93.0989,93.1367,1003.0
2020-07-07 11:30:00,98.57,98.58,98.38,98.39,2731.0,93.1651,93.1745,92.9855,92.9949,2731.0
2020-07-07 11:35:00,98.39,98.45,98.36,98.41,2053.0,92.9949,93.0517,92.9666,93.0138,2053.0
2020-07-07 11:40:00,98.41,98.47,98.34,98.47,2725.0,93.0138,93.0706,92.9477,93.0706,2725.0
2020-07-07 11:45:00,98.51,98.6,98.44,98.58,2200.0,93.1084,93.1934,93.0422,93.1745,2200.0
2020-07-07 11:50:00,98.57,98.58,98.41,98.47,5348.0,93.1651,93.1745,93.0138,93.0706,5348.0
2020-07-07 11:55:00,98.46,98.46,98.35,98.43,2193.0,93.0611,93.0611,92.9571,93.0328,2193.0
2020-07-07 12:00:00,98.41,98.46,98.37,98.37,1507.0,93.0138,93.0611,92.976,92.976,1507.0
2020-07-07 12:05:00,98.38,98.4,98.25,98.25,1800.0,92.9855,93.0044,92.8626,92.8626,1800.0
2020-07-07 12:10:00,98.24,98.32,98.15,98.32,2925.0,92.8532,92.9288,92.7681,92.9288,2925.0
2020-07-07 12:15:00,98.35,98.35,98.25,98.26,2404.0,92.9571,92.9571,92.8626,92.8721,2404.0
2020-07-07 12:20:00,98.29,98.32,98.29,98.3,2248.0,92.9004,92.9288,92.9004,92.9099,2248.0
2020-07-07 12:25:00,98.28,98.38,98.26,98.37,3415.0,92.891,92.9855,92.8721,92.976,3415.0
2020-07-07 12:30:00,98.36,98.36,98.27,98.31,2598.0,92.9666,92.9666,92.8815,92.9193,2598.0
2020-07-07 12:35:00,98.3,98.32,98.23,98.23,3300.0,92.9099,92.9288,92.8437,92.8437,3300.0
2020-07-07 12:40:00,98.22,98.3,98.15,98.21,3100.0,92.8343,92.9099,92.7681,92.8248,3100.0
2020-07-07 12:45:00,98.21,98.31,98.21,98.29,2400.0,92.8248,92.9193,92.8248,92.9004,2400.0
2020-07-07 12:50:00,98.31,98.31,98.22,98.22,2924.0,92.9193,92.9193,92.8343,92.8343,2924.0
2020-07-07 12:55:00,98.2,98.31,98.19,98.28,1600.0,92.8154,92.9193,92.8059,92.891,1600.0
2020-07-07 13:00:00,98.27,98.33,98.27,98.3,2555.0,92.8815,92.9382,92.8815,92.9099,2555.0
2020-07-07 13:05:00,98.28,98.28,98.15,98.15,2615.0,92.891,92.891,92.7681,92.7681,2615.0
2020-07-07 13:10:00,98.19,98.22,98.06,98.1,3375.0,92.8059,92.8343,92.683,92.7208,3375.0
2020-07-07 13:15:00,98.1,98.12,98.06,98.12,1923.0,92.7208,92.7398,92.683,92.7398,1923.0
2020-07-07 13:20:00,98.09,98.18,98.08,98.18,1418.0,92.7114,92.7965,92.7019,92.7965,1418.0
2020-07-07 13:25:00,98.19,98.21,98.11,98.15,11545.0,92.8059,92.8248,92.7303,92.7681,11545.0
2020-07-07 13:30:00,98.09,98.09,98.01,98.06,3517.0,92.7114,92.7114,92.6358,92.683,3517.0
2020-07-07 13:35:00,98.08,98.13,98.08,98.09,3549.0,92.7019,92.7492,92.7019,92.7114,3549.0
2020-07-07 13:40:00,98.07,98.07,97.97,98.05,2396.0,92.6925,92.6925,92.598,92.6736,2396.0
2020-07-07 13:45:00,98.05,98.05,97.95,97.98,2120.0,92.6736,92.6736,92.5791,92.6074,2120.0
2020-07-07 13:50:00,97.98,97.99,97.9,97.9,2418.0,92.6074,92.6169,92.5318,92.5318,2418.0
2020-07-07 13:55:00,97.91,98.02,97.9,98.02,2200.0,92.5413,92.6452,92.5318,92.6452,2200.0
2020-07-07 14:00:00,98.03,98.05,97.94,97.94,3631.0,92.6547,92.6736,92.5696,92.5696,3631.0
2020-07-07 14:05:00,97.94,98.0,97.93,97.98,1600.0,92.5696,92.6263,92.5602,92.6074,1600.0
2020-07-07 14:10:00,97.97,98.06,97.97,98.06,900.0,92.598,92.683,92.598,92.683,900.0
2020-07-07 14:15:00,98.09,98.09,98.01,98.02,1500.0,92.7114,92.7114,92.6358,92.6452,1500.0
2020-07-07 14:20:00,98.07,98.12,98.07,98.1,1700.0,92.6925,92.7398,92.6925,92.7208,1700.0
2020-07-07 14:25:00,98.1,98.1,97.94,97.94,3294.0,92.7208,92.7208,92.5696,92.5696,3294.0
2020-07-07 14:30:00,97.94,97.94,97.77,97.86,4032.0,92.5696,92.5696,92.4089,92.494,4032.0
2020-07-07 14:35:00,97.85,97.85,97.76,97.78,2511.0,92.4846,92.4846,92.3995,92.4184,2511.0
2020-07-07 14:40:00,97.79,97.91,97.79,97.88,2600.0,92.4278,92.5413,92.4278,92.5129,2600.0
2020-07-07 14:45:00,97.88,97.91,97.83,97.83,2937.0,92.5129,92.5413,92.4657,92.4657,2937.0
2020-07-07 14:50:00,97.83,97.85,97.78,97.82,5503.0,92.4657,92.4846,92.4184,92.4562,5503.0
2020-07-07 14:55:00,97.81,97.88,97.8,97.82,5668.0,92.4467,92.5129,92.4373,92.4562,5668.0
2020-07-07 15:00:00,97.77,97.81,97.68,97.72,6899.0,92.4089,92.4467,92.3239,92.3617,6899.0
2020-07-07 15:05:00,97.75,97.86,97.73,97.73,3198.0,92.39,92.494,92.3711,92.3711,3198.0
2020-07-07 15:10:00,97.72,97.8,97.72,97.74,3474.0,92.3617,92.4373,92.3617,92.3806,3474.0
2020-07-07 15:15:00,97.73,97.87,97.72,97.8,5041.0,92.3711,92.5035,92.3617,92.4373,5041.0
2020-07-07 15:20:00,97.85,97.9,97.78,97.88,3800.0,92.4846,92.5318,92.4184,92.5129,3800.0
2020-07-07 15:25:00,97.89,97.91,97.78,97.83,7728.0,92.5224,92.5413,92.4184,92.4657,7728.0
2020-07-07 15:30:00,97.83,97.87,97.74,97.78,7499.0,92.4657,92.5035,92.3806,92.4184,7499.0
2020-07-07 15:35:00,97.78,97.78,97.67,97.73,8150.0,92.4184,92.4184,92.3144,92.3711,8150.0
2020-07-07 15:40:00,97.72,97.76,97.67,97.68,10122.0,92.3617,92.3995,92.3144,92.3239,10122.0
2020-07-07 15:45:00,97.67,97.68,97.58,97.6,10261.0,92.3144,92.3239,92.2294,92.2483,10261.0
2020-07-07 15:50:00,97.58,97.6,97.48,97.48,18010.0,92.2294,92.2483,92.1348,92.1348,18010.0
2020-07-07 15:55:00,97.49,97.74,97.45,97.67,49259.0,92.1443,92.3806,92.1065,92.3144,49259.0
2020-07-08 09:30:00,98.0,98.23,97.75,98.05,12783.0,92.6263,92.8437,92.39,92.6736,12783.0
2020-07-08 09:35:00,98.11,98.37,98.01,98.25,2840.0,92.7303,92.976,92.6358,92.8626,2840.0
2020-07-08 09:40:00,98.38,98.38,98.18,98.2,1700.0,92.9855,92.9855,92.7965,92.8154,1700.0
2020-07-08 09:45:00,98.22,98.25,98.15,98.23,1200.0,92.8343,92.8626,92.7681,92.8437,1200.0
2020-07-08 09:50:00,98.18,98.38,98.14,98.34,3910.0,92.7965,92.9855,92.7587,92.9477,3910.0
2020-07-08 09:55:00,98.35,98.35,98.13,98.14,1610.0,92.9571,92.9571,92.7492,92.7587,1610.0
2020-07-08 10:00:00,98.23,98.32,98.14,98.32,2600.0,92.8437,92.9288,92.7587,92.9288,2600.0
2020-07-08 10:05:00,98.22,98.24,98.05,98.09,3065.0,92.8343,92.8532,92.6736,92.7114,3065.0
2020-07-08 10:10:00,98.07,98.14,98.04,98.06,2200.0,92.6925,92.7587,92.6641,92.683,2200.0
2020-07-08 10:15:00,98.09,98.11,97.92,97.95,2800.0,92.7114,92.7303,92.5507,92.5791,2800.0
2020-07-08 10:20:00,97.96,98.34,97.96,98.27,14183.0,92.5885,92.9477,92.5885,92.8815,14183.0
2020-07-08 10:25:00,98.29,98.41,98.25,98.25,2537.0,92.9004,93.0138,92.8626,92.8626,2537.0
2020-07-08 10:30:00,98.29,98.5,98.28,98.49,1700.0,92.9004,93.0989,92.891,93.0895,1700.0
2020-07-08 10:35:00,98.5,98.6,98.48,98.6,2312.0,93.0989,93.1934,93.08,93.1934,2312.0
2020-07-08 10:40:00,98.62,98.62,98.44,98.51,1829.0,93.2123,93.2123,93.0422,93.1084,1829.0
2020-07-08 10:45:00,98.43,98.5,98.4,98.5,995.0,93.0328,93.0989,93.0044,93.0989,995.0
2020-07-08 10:50:00,98.49,98.53,98.42,98.42,3706.0,93.0895,93.1273,93.0233,93.0233,3706.0
2020-07-08 10:55:00,98.45,98.46,98.31,98.41,1700.0,93.0517,93.0611,92.9193,93.0138,1700.0
2020-07-08 11:00:00,98.38,98.43,98.2,98.22,2567.0,92.9855,93.0328,92.8154,92.8343,2567.0
2020-07-08 11:05:00,98.22,98.25,98.09,98.13,2167.0,92.8343,92.8626,92.7114,92.7492,2167.0
2020-07-08 11:10:00,98.12,98.16,98.1,98.1,1453.0,92.7398,92.7776,92.7208,92.7208,1453.0
2020-07-08 11:15:00,98.07,98.07,97.94,97.96,3204.0,92.6925,92.6925,92.5696,92.5885,3204.0
2020-07-08 11:20:00,97.98,98.01,97.8,97.83,2300.0,92.6074,92.6358,92.4373,92.4657,2300.0
2020-07-08 11:25:00,97.81,97.87,97.73,97.87,1500.0,92.4467,92.5035,92.3711,92.5035,1500.0
2020-07-08 11:30:00,97.92,97.96,97.83,97.91,3019.0,92.5507,92.5885,92.4657,92.5413,3019.0
2020-07-08 11:35:00,97.95,98.06,97.94,98.04,1100.0,92.5791,92.683,92.5696,92.6641,1100.0
2020-07-08 11:40:00,98.06,98.09,97.98,98.06,2207.0,92.683,92.7114,92.6074,92.683,2207.0
2020-07-08 11:45:00,98.08,98.14,97.95,98.0,2800.0,92.7019,92.7587,92.5791,92.6263,2800.0
2020-07-08 11:50:00,98.01,98.19,97.96,98.19,1820.0,92.6358,92.8059,92.5885,92.8059,1820.0
2020-07-08 11:55:00,98.11,98.15,98.04,98.04,1943.0,92.7303,92.7681,92.6641,92.6641,1943.0
2020-07-08 12:00:00,98.08,98.09,97.87,97.91,1300.0,92.7019,92.7114,92.5035,92.5413,1300.0
2020-07-08 12:05:00,97.92,97.98,97.84,97.84,1800.0,92.5507,92.6074,92.4751,92.4751,1800.0
2020-07-08 12:10:00,97.87,97.91,97.86,97.91,2400.0,92.5035,92.5413,92.494,92.5413,2400.0
2020-07-08 12:15:00,97.91,97.97,97.85,97.93,5325.0,92.5413,92.598,92.4846,92.5602,5325.0
2020-07-08 12:20:00,97.88,97.9,97.85,97.86,1100.0,92.5129,92.5318,92.4846,92.494,1100.0
2020-07-08 12:25:00,97.88,97.96,97.88,97.93,2500.0,92.5129,92.5885,92.5129,92.5602,2500.0
2020-07-08 12:30:00,97.9,97.98,97.84,97.84,1912.0,92.5318,92.6074,92.4751,92.4751,1912.0
2020-07-08 12:35:00,97.82,97.85,97.79,97.83,2058.0,92.4562,92.4846,92.4278,92.4657,2058.0
2020-07-08 12:40:00,97.83,97.87,97.83,97.87,1771.0,92.4657,92.5035,92.4657,92.5035,1771.0
2020-07-08 12:45:00,97.89,97.95,97.89,97.92,1200.0,92.5224,92.5791,92.5224,92.5507,1200.0
2020-07-08 12:50:00,97.9,97.91,97.81,97.81,2300.0,92.5318,92.5413,92.4467,92.4467,2300.0
2020-07-08 12:55:00,97.79,97.94,97.77,97.94,2712.0,92.4278,92.5696,92.4089,92.5696,2712.0
2020-07-08 13:00:00,97.94,97.95,97.86,97.87,1820.0,92.5696,92.5791,92.494,92.5035,1820.0
2020-07-08 13:05:00,97.89,97.91,97.81,97.9,2400.0,92.5224,92.5413,92.4467,92.5318,2400.0
2020-07-08 13:10:00,97.9,97.9,97.79,97.79,1400.0,92.5318,92.5318,92.4278,92.4278,1400.0
2020-07-08 13:15:00,97.79,97.79,97.64,97.65,2600.0,92.4278,92.4278,92.2861,92.2955,2600.0
2020-07-08 13:20:00,97.63,97.65,97.47,97.48,2800.0,92.2766,92.2955,92.1254,92.1348,2800.0
2020-07-08 13:25:00,97.47,97.55,97.41,97.53,4201.0,92.1254,92.201,92.0687,92.1821,4201.0
2020-07-08 13:30:00,97.54,97.61,97.54,97.59,1718.0,92.1916,92.2577,92.1916,92.2388,1718.0
2020-07-08 13:35:00,97.58,97.61,97.57,97.6,2100.0,92.2294,92.2577,92.2199,92.2483,2100.0
2020-07-08 13:40:00,97.58,97.58,97.51,97.53,1786.0,92.2294,92.2294,92.1632,92.1821,1786.0
2020-07-08 13:45:00,97.51,97.56,97.49,97.52,4708.0,92.1632,92.2105,92.1443,92.1727,4708.0
2020-07-08 13:50:00,97.46,97.56,97.45,97.49,2065.0,92.1159,92.2105,92.1065,92.1443,2065.0
2020-07-08 13:55:00,97.49,97.52,97.43,97.47,2654.0,92.1443,92.1727,92.0876,92.1254,2654.0
2020-07-08 14:00:00,97.44,97.61,97.44,97.44,2600.0,92.097,92.2577,92.097,92.097,2600.0
2020-07-08 14:05:00,97.46,97.49,97.43,97.49,1400.0,92.1159,92.1443,92.0876,92.1443,1400.0
2020-07-08 14:10:00,97.47,97.61,97.44,97.55,2699.0,92.1254,92.2577,92.097,92.201,2699.0
2020-07-08 14:15:00,97.59,97.67,97.58,97.65,2377.0,92.2388,92.3144,92.2294,92.2955,2377.0
2020-07-08 14:20:00,97.65,97.83,97.63,97.73,3621.0,92.2955,92.4657,92.2766,92.3711,3621.0
2020-07-08 14:25:00,97.76,97.76,97.63,97.66,1011.0,92.3995,92.3995,92.2766,92.305,1011.0
2020-07-08 14:30:00,97.66,97.69,97.55,97.57,2384.0,92.305,92.3333,92.201,92.2199,2384.0
2020-07-08 14:35:00,97.52,97.58,97.51,97.58,2100.0,92.1727,92.2294,92.1632,92.2294,2100.0
2020-07-08 14:40:00,97.6,97.62,97.49,97.49,1553.0,92.2483,92.2672,92.1443,92.1443,1553.0
2020-07-08 14:45:00,97.51,97.63,97.5,97.6,2740.0,92.1632,92.2766,92.1537,92.2483,2740.0
2020-07-08 14:50:00,97.62,97.62,97.47,97.48,1271.0,92.2672,92.2672,92.1254,92.1348,1271.0
2020-07-08 14:55:00,97.49,97.62,97.49,97.6,2514.0,92.1443,92.2672,92.1443,92.2483,2514.0
2020-07-08 15:00:00,97.62,97.66,97.6,97.66,2200.0,92.2672,92.305,92.2483,92.305,2200.0
2020-07-08 15:05:00,97.68,97.76,97.68,97.73,3602.0,92.3239,92.3995,92.3239,92.3711,3602.0
2020-07-08 15:10:00,97.78,97.86,97.78,97.85,2490.0,92.4184,92.494,92.4184,92.4846,2490.0
2020-07-08 15:15:00,97.84,97.86,97.78,97.84,4718.0,92.4751,92.494,92.4184,92.4751,4718.0
2020-07-08 15:20:00,97.85,97.94,97.82,97.94,2748.0,92.4846,92.5696,92.4562,92.5696,2748.0
2020-07-08 15:25:00,97.92,98.0,97.89,97.89,2549.0,92.5507,92.6263,92.5224,92.5224,2549.0
2020-07-08 15:30:00,97.91,98.06,97.91,98.01,4980.0,92.5413,92.683,92.5413,92.6358,4980.0
2020-07-08 15:35:00,97.98,98.1,97.98,98.08,8323.0,92.6074,92.7208,92.6074,92.7019,8323.0
2020-07-08 15:40:00,98.01,98.19,98.0,98.19,6617.0,92.6358,92.8059,92.6263,92.8059,6617.0
2020-07-08 15:45:00,98.2,98.39,98.14,98.27,14652.0,92.8154,92.9949,92.7587,92.8815,14652.0
2020-07-08 15:50:00,98.31,98.52,98.27,98.44,24236.0,92.9193,93.1178,92.8815,93.0422,24236.0
2020-07-08 15:55:00,98.44,98.54,98.22,98.38,65400.0,93.0422,93.1367,92.8343,92.9855,65400.0
2020-07-09 09:30:00,98.55,98.68,98.48,98.67,9343.0,93.1462,93.269,93.08,93.2596,9343.0
2020-07-09 09:35:00,98.55,98.55,97.99,97.99,1206.0,93.1462,93.1462,92.6169,92.6169,1206.0
2020-07-09 09:40:00,98.08,98.08,97.95,97.95,1300.0,92.7019,92.7019,92.5791,92.5791,1300.0
2020-07-09 09:45:00,97.89,97.89,97.66,97.66,79000.0,92.5224,92.5224,92.305,92.305,79000.0
2020-07-09 09:50:00,97.77,97.81,97.69,97.8,2676.0,92.4089,92.4467,92.3333,92.4373,2676.0
2020-07-09 09:55:00,97.74,97.85,97.72,97.85,2100.0,92.3806,92.4846,92.3617,92.4846,2100.0
2020-07-09 10:00:00,97.86,97.97,97.8,97.93,1604.0,92.494,92.598,92.4373,92.5602,1604.0
2020-07-09 10:05:00,97.84,97.85,97.65,97.7,2401.0,92.4751,92.4846,92.2955,92.3428,2401.0
2020-07-09 10:10:00,97.71,97.75,97.53,97.71,2600.0,92.3522,92.39,92.1821,92.3522,2600.0
2020-07-09 10:15:00,97.38,97.41,97.31,97.32,2532.0,92.0403,92.0687,91.9742,91.9836,2532.0
2020-07-09 10:20:00,97.27,97.44,97.23,97.27,3235.0,91.9364,92.097,91.8986,91.9364,3235.0
2020-07-09 10:25:00,97.18,97.24,97.14,97.22,4142.0,91.8513,91.908,91.8135,91.8891,4142.0
2020-07-09 10:30:00,97.26,97.27,96.96,97.03,4601.0,91.9269,91.9364,91.6434,91.7095,4601.0
2020-07-09 10:35:00,97.0,97.07,96.69,96.75,4204.0,91.6812,91.7473,91.3882,91.4449,4204.0
2020-07-09 10:40:00,96.79,96.79,96.6,96.61,13517.0,91.4827,91.4827,91.3031,91.3125,13517.0
2020-07-09 10:45:00,96.59,96.75,96.56,96.65,6800.0,91.2936,91.4449,91.2653,91.3504,6800.0
2020-07-09 10:50:00,96.65,96.9,96.52,96.86,16900.0,91.3504,91.5866,91.2275,91.5488,16900.0
2020-07-09 10:55:00,96.78,96.78,96.4,96.49,4734.0,91.4732,91.4732,91.1141,91.1991,4734.0
2020-07-09 11:00:00,96.45,96.47,96.17,96.31,8891.0,91.1613,91.1802,90.8967,91.029,8891.0
2020-07-09 11:05:00,96.3,96.42,96.26,96.38,8203.0,91.0195,91.133,90.9817,91.0952,8203.0
2020-07-09 11:10:00,96.38,96.42,96.28,96.39,4902.0,91.0952,91.133,91.0006,91.1046,4902.0
2020-07-09 11:15:00,96.39,96.44,96.11,96.12,7610.0,91.1046,91.1519,90.84,90.8494,7610.0
2020-07-09 11:20:00,96.04,96.26,96.04,96.15,3191.0,90.7738,90.9817,90.7738,90.8778,3191.0
2020-07-09 11:25:00,96.14,96.32,96.0,96.29,4422.0,90.8683,91.0385,90.736,91.0101,4422.0
2020-07-09 11:30:00,96.26,96.39,96.26,96.37,2510.0,90.9817,91.1046,90.9817,91.0857,2510.0
2020-07-09 11:35:00,96.34,96.44,96.33,96.39,2165.0,91.0574,91.1519,91.0479,91.1046,2165.0
2020-07-09 11:40:00,96.48,96.48,96.19,96.2,3109.0,91.1897,91.1897,90.9156,90.925,3109.0
2020-07-09 11:45:00,96.25,96.42,96.22,96.33,3102.0,90.9723,91.133,90.9439,91.0479,3102.0
2020-07-09 11:50:00,96.33,96.33,96.14,96.28,2759.0,91.0479,91.0479,90.8683,91.0006,2759.0
2020-07-09 11:55:00,96.26,96.28,96.21,96.28,2114.0,90.9817,91.0006,90.9345,91.0006,2114.0
2020-07-09 12:00:00,96.29,96.55,96.29,96.55,2608.0,91.0101,91.2558,91.0101,91.2558,2608.0
2020-07-09 12:05:00,96.51,96.61,96.51,96.56,1200.0,91.218,91.3125,91.218,91.2653,1200.0
2020-07-09 12:10:00,96.56,96.61,96.5,96.56,4680.0,91.2653,91.3125,91.2086,91.2653,4680.0
2020-07-09 12:15:00,96.57,96.7,96.56,96.7,3296.0,91.2747,91.3976,91.2653,91.3976,3296.0
2020-07-09 12:20:00,96.7,96.86,96.65,96.85,16111.0,91.3976,91.5488,91.3504,91.5394,16111.0
2020-07-09 12:25:00,96.87,96.92,96.71,96.72,4804.0,91.5583,91.6056,91.4071,91.4165,4804.0
2020-07-09 12:30:00,96.69,96.77,96.69,96.77,4104.0,91.3882,91.4638,91.3882,91.4638,4104.0
2020-07-09 12:35:00,96.75,96.82,96.7,96.73,3648.0,91.4449,91.511,91.3976,91.426,3648.0
2020-07-09 12:40:00,96.76,96.84,96.64,96.66,3818.0,91.4543,91.5299,91.3409,91.3598,3818.0
2020-07-09 12:45:00,96.64,96.82,96.64,96.8,6584.0,91.3409,91.511,91.3409,91.4921,6584.0
2020-07-09 12:50:00,96.78,96.84,96.68,96.7,6004.0,91.4732,91.5299,91.3787,91.3976,6004.0
2020-07-09 12:55:00,96.71,96.78,96.67,96.78,4097.0,91.4071,91.4732,91.3693,91.4732,4097.0
2020-07-09 13:00:00,96.76,96.85,96.67,96.82,5200.0,91.4543,91.5394,91.3693,91.511,5200.0
2020-07-09 13:05:00,96.81,96.82,96.77,96.8,1407.0,91.5016,91.511,91.4638,91.4921,1407.0
2020-07-09 13:10:00,96.91,96.93,96.83,96.85,2805.0,91.5961,91.615,91.5205,91.5394,2805.0
2020-07-09 13:15:00,96.86,96.96,96.85,96.93,1803.0,91.5488,91.6434,91.5394,91.615,1803.0
2020-07-09 13:20:00,96.93,96.93,96.87,96.91,2400.0,91.615,91.615,91.5583,91.5961,2400.0
2020-07-09 13:25:00,96.93,97.0,96.88,96.98,2118.0,91.615,91.6812,91.5677,91.6623,2118.0
2020-07-09 13:30:00,97.0,97.2,97.0,97.2,2861.0,91.6812,91.8702,91.6812,91.8702,2861.0
2020-07-09 13:35:00,97.18,97.24,97.16,97.23,3758.0,91.8513,91.908,91.8324,91.8986,3758.0
2020-07-09 13:40:00,97.23,97.33,97.12,97.13,3300.0,91.8986,91.9931,91.7946,91.804,3300.0
2020-07-09 13:45:00,97.13,97.24,97.12,97.2,5379.0,91.804,91.908,91.7946,91.8702,5379.0
2020-07-09 13:50:00,97.22,97.27,97.17,97.27,2898.0,91.8891,91.9364,91.8418,91.9364,2898.0
2020-07-09 13:55:00,97.26,97.26,97.22,97.22,1304.0,91.9269,91.9269,91.8891,91.8891,1304.0
2020-07-09 14:00:00,97.18,97.21,97.15,97.21,2998.0,91.8513,91.8796,91.8229,91.8796,2998.0
2020-07-09 14:05:00,97.24,97.4,97.22,97.39,3303.0,91.908,92.0592,91.8891,92.0498,3303.0
2020-07-09 14:10:00,97.4,97.44,97.38,97.39,2586.0,92.0592,92.097,92.0403,92.0498,2586.0
2020-07-09 14:15:00,97.46,97.65,97.45,97.6,3901.0,92.1159,92.2955,92.1065,92.2483,3901.0
2020-07-09 14:20:00,97.58,97.58,97.47,97.47,2100.0,92.2294,92.2294,92.1254,92.1254,2100.0
2020-07-09 14:25:00,97.48,97.6,97.48,97.59,1861.0,92.1348,92.2483,92.1348,92.2388,1861.0
2020-07-09 14:30:00,97.58,97.58,97.46,97.5,2952.0,92.2294,92.2294,92.1159,92.1537,2952.0
2020-07-09 14:35:00,97.47,97.54,97.47,97.49,2009.0,92.1254,92.1916,92.1254,92.1443,2009.0
2020-07-09 14:40:00,97.53,97.53,97.46,97.48,2168.0,92.1821,92.1821,92.1159,92.1348,2168.0
2020-07-09 14:45:00,97.49,97.6,97.46,97.55,7566.0,92.1443,92.2483,92.1159,92.201,7566.0
2020-07-09 14:50:00,97.55,97.6,97.53,97.57,2801.0,92.201,92.2483,92.1821,92.2199,2801.0
2020-07-09 14:55:00,97.56,97.69,97.56,97.57,2500.0,92.2105,92.3333,92.2105,92.2199,2500.0
2020-07-09 15:00:00,97.59,97.69,97.53,97.56,4634.0,92.2388,92.3333,92.1821,92.2105,4634.0
2020-07-09 15:05:00,97.56,97.58,97.5,97.53,3395.0,92.2105,92.2294,92.1537,92.1821,3395.0
2020-07-09 15:10:00,97.56,97.68,97.52,97.63,3394.0,92.2105,92.3239,92.1727,92.2766,3394.0
2020-07-09 15:15:00,97.68,97.73,97.57,97.58,3548.0,92.3239,92.3711,92.2199,92.2294,3548.0
2020-07-09 15:20:00,97.59,97.59,97.42,97.48,4431.0,92.2388,92.2388,92.0781,92.1348,4431.0
2020-07-09 15:25:00,97.48,97.49,97.33,97.34,4966.0,92.1348,92.1443,91.9931,92.0025,4966.0
2020-07-09 15:30:00,97.35,97.35,97.19,97.23,6769.0,92.012,92.012,91.8607,91.8986,6769.0
2020-07-09 15:35:00,97.21,97.29,97.1,97.27,7282.0,91.8796,91.9553,91.7757,91.9364,7282.0
2020-07-09 15:40:00,97.26,97.38,97.19,97.32,8930.0,91.9269,92.0403,91.8607,91.9836,8930.0
2020-07-09 15:45:00,97.34,97.8,97.33,97.79,10762.0,92.0025,92.4373,91.9931,92.4278,10762.0
2020-07-09 15:50:00,97.75,97.75,97.53,97.61,14662.0,92.39,92.39,92.1821,92.2577,14662.0
2020-07-09 15:55:00,97.62,97.62,97.48,97.59,30243.0,92.2672,92.2672,92.1348,92.2388,30243.0
2020-07-10 09:30:00,97.78,97.78,97.48,97.48,5395.0,92.4184,92.4184,92.1348,92.1348,5395.0
2020-07-10 09:35:00,97.58,97.88,97.53,97.88,2781.0,92.2294,92.5129,92.1821,92.5129,2781.0
2020-07-10 09:40:00,97.84,98.34,97.84,98.14,5573.0,92.4751,92.9477,92.4751,92.7587,5573.0
2020-07-10 09:45:00,98.09,98.15,97.79,97.88,1800.0,92.7114,92.7681,92.4278,92.5129,1800.0
2020-07-10 09:50:00,97.81,97.81,97.59,97.59,2900.0,92.4467,92.4467,92.2388,92.2388,2900.0
2020-07-10 09:55:00,97.65,97.67,97.62,97.66,1304.0,92.2955,92.3144,92.2672,92.305,1304.0
2020-07-10 10:00:00,97.52,97.63,97.33,97.35,8400.0,92.1727,92.2766,91.9931,92.012,8400.0
2020-07-10 10:05:00,97.41,97.6,97.41,97.6,1200.0,92.0687,92.2483,92.0687,92.2483,1200.0
2020-07-10 10:10:00,97.62,97.89,97.62,97.89,1875.0,92.2672,92.5224,92.2672,92.5224,1875.0
2020-07-10 10:15:00,97.89,97.93,97.82,97.86,2400.0,92.5224,92.5602,92.4562,92.494,2400.0
2020-07-10 10:20:00,97.81,97.93,97.77,97.8,2018.0,92.4467,92.5602,92.4089,92.4373,2018.0
2020-07-10 10:25:00,97.71,98.04,97.71,97.99,2586.0,92.3522,92.6641,92.3522,92.6169,2586.0
2020-07-10 10:30:00,98.0,98.24,98.0,98.17,1332.0,92.6263,92.8532,92.6263,92.787,1332.0
2020-07-10 10:35:00,98.23,98.25,98.08,98.15,2200.0,92.8437,92.8626,92.7019,92.7681,2200.0
2020-07-10 10:40:00,98.19,98.46,98.15,98.35,2777.0,92.8059,93.0611,92.7681,92.9571,2777.0
2020-07-10 10:45:00,98.32,98.32,98.2,98.2,2729.0,92.9288,92.9288,92.8154,92.8154,2729.0
2020-07-10 10:50:00,98.23,98.24,98.04,98.07,3171.0,92.8437,92.8532,92.6641,92.6925,3171.0
2020-07-10 10:55:00,98.1,98.3,98.1,98.24,2200.0,92.7208,92.9099,92.7208,92.8532,2200.0
2020-07-10 11:00:00,98.22,98.26,98.08,98.18,3193.0,92.8343,92.8721,92.7019,92.7965,3193.0
2020-07-10 11:05:00,98.21,98.28,98.14,98.28,5754.0,92.8248,92.891,92.7587,92.891,5754.0
2020-07-10 11:10:00,98.35,98.35,98.12,98.15,4409.0,92.9571,92.9571,92.7398,92.7681,4409.0
2020-07-10 11:15:00,98.13,98.21,98.07,98.07,4258.0,92.7492,92.8248,92.6925,92.6925,4258.0
2020-07-10 11:20:00,98.11,98.27,98.07,98.23,3052.0,92.7303,92.8815,92.6925,92.8437,3052.0
2020-07-10 11:25:00,98.2,98.28,98.19,98.28,4443.0,92.8154,92.891,92.8059,92.891,4443.0
2020-07-10 11:30:00,98.29,98.32,98.14,98.2,2000.0,92.9004,92.9288,92.7587,92.8154,2000.0
2020-07-10 11:35:00,98.2,98.44,98.2,98.41,1994.0,92.8154,93.0422,92.8154,93.0138,1994.0
2020-07-10 11:40:00,98.45,98.57,98.45,98.57,627.0,93.0517,93.1651,93.0517,93.1651,627.0
2020-07-10 11:45:00,98.55,98.55,98.43,98.49,2608.0,93.1462,93.1462,93.0328,93.0895,2608.0
2020-07-10 11:50:00,98.44,98.49,98.43,98.48,1618.0,93.0422,93.0895,93.0328,93.08,1618.0
2020-07-10 11:55:00,98.46,98.51,98.41,98.41,2963.0,93.0611,93.1084,93.0138,93.0138,2963.0
2020-07-10 12:00:00,98.45,98.48,98.36,98.45,2865.0,93.0517,93.08,92.9666,93.0517,2865.0
2020-07-10 12:05:00,98.46,98.57,98.46,98.55,3686.0,93.0611,93.1651,93.0611,93.1462,3686.0
2020-07-10 12:10:00,98.55,98.61,98.51,98.59,2263.0,93.1462,93.2029,93.1084,93.184,2263.0
2020-07-10 12:15:00,98.6,98.6,98.38,98.4,6308.0,93.1934,93.1934,92.9855,93.0044,6308.0
2020-07-10 12:20:00,98.4,98.43,98.15,98.2,3500.0,93.0044,93.0328,92.7681,92.8154,3500.0
2020-07-10 12:25:00,98.25,98.25,98.17,98.18,2510.0,92.8626,92.8626,92.787,92.7965,2510.0
2020-07-10 12:30:00,98.18,98.25,98.17,98.24,2358.0,92.7965,92.8626,92.787,92.8532,2358.0
2020-07-10 12:35:00,98.23,98.31,98.2,98.27,5426.0,92.8437,92.9193,92.8154,92.8815,5426.0
2020-07-10 12:40:00,98.24,98.3,98.14,98.3,4047.0,92.8532,92.9099,92.7587,92.9099,4047.0
2020-07-10 12:45:00,98.31,98.33,98.25,98.27,4105.0,92.9193,92.9382,92.8626,92.8815,4105.0
2020-07-10 12:50:00,98.26,98.3,98.23,98.27,2800.0,92.8721,92.9099,92.8437,92.8815,2800.0
2020-07-10 12:55:00,98.29,98.32,98.25,98.28,2534.0,92.9004,92.9288,92.8626,92.891,2534.0
2020-07-10 13:00:00,98.25,98.3,98.22,98.29,7617.0,92.8626,92.9099,92.8343,92.9004,7617.0
2020-07-10 13:05:00,98.29,98.35,98.28,98.34,4010.0,92.9004,92.9571,92.891,92.9477,4010.0
2020-07-10 13:10:00,98.35,98.39,98.27,98.3,2859.0,92.9571,92.9949,92.8815,92.9099,2859.0
2020-07-10 13:15:00,98.29,98.34,98.29,98.31,1700.0,92.9004,92.9477,92.9004,92.9193,1700.0
2020-07-10 13:20:00,98.32,98.45,98.32,98.45,1600.0,92.9288,93.0517,92.9288,93.0517,1600.0
2020-07-10 13:25:00,98.43,98.58,98.41,98.58,1401.0,93.0328,93.1745,93.0138,93.1745,1401.0
2020-07-10 13:30:00,98.58,98.71,98.56,98.67,4101.0,93.1745,93.2974,93.1556,93.2596,4101.0
2020-07-10 13:35:00,98.67,98.7,98.66,98.7,2713.0,93.2596,93.2879,93.2501,93.2879,2713.0
2020-07-10 13:40:00,98.72,98.83,98.66,98.66,7945.0,93.3069,93.4108,93.2501,93.2501,7945.0
2020-07-10 13:45:00,98.69,98.76,98.64,98.71,4731.0,93.2785,93.3447,93.2312,93.2974,4731.0
2020-07-10 13:50:00,98.69,98.76,98.69,98.72,1722.0,93.2785,93.3447,93.2785,93.3069,1722.0
2020-07-10 13:55:00,98.69,98.77,98.68,98.74,1745.0,93.2785,93.3541,93.269,93.3258,1745.0
2020-07-10 14:00:00,98.77,98.78,98.7,98.78,2268.0,93.3541,93.3636,93.2879,93.3636,2268.0
2020-07-10 14:05:00,98.78,98.93,98.78,98.9,8416.0,93.3636,93.5053,93.3636,93.477,8416.0
2020-07-10 14:10:00,98.88,98.9,98.78,98.8,2585.0,93.4581,93.477,93.3636,93.3825,2585.0
2020-07-10 14:15:00,98.81,98.83,98.75,98.76,2909.0,93.3919,93.4108,93.3352,93.3447,2909.0
2020-07-10 14:20:00,98.77,98.77,98.74,98.75,1606.0,93.3541,93.3541,93.3258,93.3352,1606.0
2020-07-10 14:25:00,98.77,98.79,98.67,98.79,2535.0,93.3541,93.373,93.2596,93.373,2535.0
2020-07-10 14:30:00,98.81,98.89,98.81,98.87,1700.0,93.3919,93.4675,93.3919,93.4486,1700.0
2020-07-10 14:35:00,98.87,98.95,98.87,98.93,3344.0,93.4486,93.5242,93.4486,93.5053,3344.0
2020-07-10 14:40:00,98.92,98.94,98.9,98.93,2000.0,93.4959,93.5148,93.477,93.5053,2000.0
2020-07-10 14:45:00,98.93,98.98,98.91,98.96,3291.0,93.5053,93.5526,93.4864,93.5337,3291.0
2020-07-10 14:50:00,98.95,98.99,98.9,98.99,1300.0,93.5242,93.562,93.477,93.562,1300.0
2020-07-10 14:55:00,98.98,99.02,98.93,98.96,7639.0,93.5526,93.5904,93.5053,93.5337,7639.0
2020-07-10 15:00:00,98.95,98.97,98.81,98.96,3716.0,93.5242,93.5431,93.3919,93.5337,3716.0
2020-07-10 15:05:00,98.94,98.98,98.83,98.89,5687.0,93.5148,93.5526,93.4108,93.4675,5687.0
2020-07-10 15:10:00,98.91,99.1,98.9,99.07,3191.0,93.4864,93.666,93.477,93.6377,3191.0
2020-07-10 15:15:00,99.04,99.19,99.04,99.16,5422.0,93.6093,93.7511,93.6093,93.7227,5422.0
2020-07-10 15:20:00,99.15,99.18,99.08,99.11,7319.0,93.7133,93.7416,93.6471,93.6755,7319.0
2020-07-10 15:25:00,99.09,99.11,99.04,99.06,3839.0,93.6566,93.6755,93.6093,93.6282,3839.0
2020-07-10 15:30:00,99.05,99.15,98.99,99.15,8751.0,93.6188,93.7133,93.562,93.7133,8751.0
2020-07-10 15:35:00,99.13,99.19,98.92,99.02,14033.0,93.6944,93.7511,93.4959,93.5904,14033.0
2020-07-10 15:40:00,99.04,99.08,98.89,98.94,6322.0,93.6093,93.6471,93.4675,93.5148,6322.0
2020-07-10 15:45:00,98.96,99.12,98.95,99.09,11837.0,93.5337,93.6849,93.5242,93.6566,11837.0
2020-07-10 15:50:00,99.13,99.24,99.12,99.17,16900.0,93.6944,93.7983,93.6849,93.7322,16900.0
2020-07-10 15:55:00,99.14,99.22,99.09,99.13,33880.0,93.7038,93.7794,93.6566,93.6944,33880.0
2020-07-13 09:30:00,99.7,99.7,99.3,99.64,8143.0,94.2331,94.2331,93.855,94.1764,8143.0
2020-07-13 09:35:00,99.65,99.65,99.42,99.42,1800.0,94.1859,94.1859,93.9685,93.9685,1800.0
2020-07-13 09:40:00,99.34,99.4,99.29,99.4,1700.0,93.8929,93.9496,93.8456,93.9496,1700.0
2020-07-13 09:45:00,99.35,99.37,99.15,99.32,1362.0,93.9023,93.9212,93.7133,93.874,1362.0
2020-07-13 09:50:00,99.36,99.47,99.21,99.21,702.0,93.9118,94.0157,93.77,93.77,702.0
2020-07-13 09:55:00,99.29,99.36,99.03,99.04,1929.0,93.8456,93.9118,93.5999,93.6093,1929.0
2020-07-13 10:00:00,99.0,99.09,98.95,98.99,2517.0,93.5715,93.6566,93.5242,93.562,2517.0
2020-07-13 10:05:00,98.98,99.18,98.9,99.18,2952.0,93.5526,93.7416,93.477,93.7416,2952.0
2020-07-13 10:10:00,99.2,99.48,99.19,99.42,1908.0,93.7605,94.0252,93.7511,93.9685,1908.0
2020-07-13 10:15:00,99.37,99.47,99.36,99.47,2017.0,93.9212,94.0157,93.9118,94.0157,2017.0
2020-07-13 10:20:00,99.53,99.58,99.43,99.44,12239.0,94.0724,94.1197,93.9779,93.9874,12239.0
2020-07-13 10:25:00,99.5,99.57,99.46,99.55,7702.0,94.0441,94.1102,94.0063,94.0913,7702.0
2020-07-13 10:30:00,99.56,99.65,99.55,99.64,1935.0,94.1008,94.1859,94.0913,94.1764,1935.0
2020-07-13 10:35:00,99.62,99.62,99.39,99.42,1442.0,94.1575,94.1575,93.9401,93.9685,1442.0
2020-07-13 10:40:00,99.31,99.34,99.21,99.24,2800.0,93.8645,93.8929,93.77,93.7983,2800.0
2020-07-13 10:45:00,99.21,99.22,99.13,99.22,1936.0,93.77,93.7794,93.6944,93.7794,1936.0
2020-07-13 10:50:00,99.14,99.16,99.06,99.16,2470.0,93.7038,93.7227,93.6282,93.7227,2470.0
2020-07-13 10:55:00,99.1,99.41,99.1,99.41,3596.0,93.666,93.959,93.666,93.959,3596.0
2020-07-13 11:00:00,99.47,99.57,99.45,99.56,2492.0,94.0157,94.1102,93.9968,94.1008,2492.0
2020-07-13 11:05:00,99.59,99.68,99.53,99.6,1639.0,94.1291,94.2142,94.0724,94.1386,1639.0
2020-07-13 11:10:00,99.6,99.67,99.53,99.67,2367.0,94.1386,94.2048,94.0724,94.2048,2367.0
2020-07-13 11:15:00,99.64,99.7,99.59,99.7,2249.0,94.1764,94.2331,94.1291,94.2331,2249.0
2020-07-13 11:20:00,99.69,99.76,99.66,99.74,3360.0,94.2237,94.2898,94.1953,94.2709,3360.0
2020-07-13 11:25:00,99.75,99.87,99.72,99.81,3725.0,94.2804,94.3938,94.252,94.3371,3725.0
2020-07-13 11:30:00,99.82,99.94,99.72,99.72,4598.0,94.3465,94.46,94.252,94.252,4598.0
2020-07-13 11:35:00,99.73,99.76,99.57,99.76,10245.0,94.2615,94.2898,94.1102,94.2898,10245.0
2020-07-13 11:40:00,99.75,99.85,99.75,99.79,2687.0,94.2804,94.3749,94.2804,94.3182,2687.0
2020-07-13 11:45:00,99.78,99.79,99.7,99.71,2503.0,94.3087,94.3182,94.2331,94.2426,2503.0
2020-07-13 11:50:00,99.73,99.76,99.67,99.69,4354.0,94.2615,94.2898,94.2048,94.2237,4354.0
2020-07-13 11:55:00,99.74,99.74,99.58,99.58,2100.0,94.2709,94.2709,94.1197,94.1197,2100.0
2020-07-13 12:00:00,99.62,99.73,99.58,99.73,6221.0,94.1575,94.2615,94.1197,94.2615,6221.0
2020-07-13 12:05:00,99.72,99.76,99.71,99.72,4800.0,94.252,94.2898,94.2426,94.252,4800.0
2020-07-13 12:10:00,99.71,99.74,99.67,99.7,2462.0,94.2426,94.2709,94.2048,94.2331,2462.0
2020-07-13 12:15:00,99.74,99.75,99.6,99.61,2862.0,94.2709,94.2804,94.1386,94.148,2862.0
2020-07-13 12:20:00,99.61,99.71,99.61,99.65,2757.0,94.148,94.2426,94.148,94.1859,2757.0
2020-07-13 12:25:00,99.68,99.75,99.68,99.7,2022.0,94.2142,94.2804,94.2142,94.2331,2022.0
2020-07-13 12:30:00,99.7,99.73,99.62,99.62,5614.0,94.2331,94.2615,94.1575,94.1575,5614.0
2020-07-13 12:35:00,99.64,99.64,99.54,99.64,4738.0,94.1764,94.1764,94.0819,94.1764,4738.0
2020-07-13 12:40:00,99.59,99.6,99.49,99.51,4704.0,94.1291,94.1386,94.0346,94.0535,4704.0
2020-07-13 12:45:00,99.47,99.53,99.47,99.49,1803.0,94.0157,94.0724,94.0157,94.0346,1803.0
2020-07-13 12:50:00,99.55,99.55,99.46,99.46,2710.0,94.0913,94.0913,94.0063,94.0063,2710.0
2020-07-13 12:55:00,99.49,99.56,99.46,99.54,5824.0,94.0346,94.1008,94.0063,94.0819,5824.0
2020-07-13 13:00:00,99.55,99.61,99.52,99.54,2501.0,94.0913,94.148,94.063,94.0819,2501.0
2020-07-13 13:05:00,99.54,99.6,99.54,99.6,1902.0,94.0819,94.1386,94.0819,94.1386,1902.0
2020-07-13 13:10:00,99.6,99.68,99.6,99.67,2600.0,94.1386,94.2142,94.1386,94.2048,2600.0
2020-07-13 13:15:00,99.7,99.84,99.7,99.82,2452.0,94.2331,94.3654,94.2331,94.3465,2452.0
2020-07-13 13:20:00,99.82,99.86,99.79,99.83,3583.0,94.3465,94.3843,94.3182,94.356,3583.0
2020-07-13 13:25:00,99.84,99.85,99.83,99.83,1129.0,94.3654,94.3749,94.356,94.356,1129.0
2020-07-13 13:30:00,99.82,100.04,99.82,99.93,22709.0,94.3465,94.5545,94.3465,94.4505,22709.0
2020-07-13 13:35:00,99.94,100.05,99.94,99.98,3900.0,94.46,94.5639,94.46,94.4978,3900.0
2020-07-13 13:40:00,99.98,99.98,99.93,99.94,2600.0,94.4978,94.4978,94.4505,94.46,2600.0
2020-07-13 13:45:00,99.95,99.97,99.86,99.86,3970.0,94.4694,94.4883,94.3843,94.3843,3970.0
2020-07-13 13:50:00,99.86,99.9,99.82,99.86,2100.0,94.3843,94.4221,94.3465,94.3843,2100.0
2020-07-13 13:55:00,99.87,99.89,99.83,99.83,3319.0,94.3938,94.4127,94.356,94.356,3319.0
2020-07-13 14:00:00,99.85,99.9,99.71,99.73,6642.0,94.3749,94.4221,94.2426,94.2615,6642.0
2020-07-13 14:05:00,99.74,99.78,99.61,99.62,7538.0,94.2709,94.3087,94.148,94.1575,7538.0
2020-07-13 14:10:00,99.66,99.73,99.59,99.69,3553.0,94.1953,94.2615,94.1291,94.2237,3553.0
2020-07-13 14:15:00,99.66,99.72,99.55,99.7,10711.0,94.1953,94.252,94.0913,94.2331,10711.0
2020-07-13 14:20:00,99.68,99.7,99.54,99.61,15007.0,94.2142,94.2331,94.0819,94.148,15007.0
2020-07-13 14:25:00,99.62,99.69,99.52,99.61,6026.0,94.1575,94.2237,94.063,94.148,6026.0
2020-07-13 14:30:00,99.55,99.61,99.36,99.44,3300.0,94.0913,94.148,93.9118,93.9874,3300.0
2020-07-13 14:35:00,99.41,99.49,99.35,99.45,4199.0,93.959,94.0346,93.9023,93.9968,4199.0
2020-07-13 14:40:00,99.47,99.55,99.44,99.55,2032.0,94.0157,94.0913,93.9874,94.0913,2032.0
2020-07-13 14:45:00,99.49,99.61,99.43,99.61,4592.0,94.0346,94.148,93.9779,94.148,4592.0
2020-07-13 14:50:00,99.57,99.71,99.54,99.71,4120.0,94.1102,94.2426,94.0819,94.2426,4120.0
2020-07-13 14:55:00,99.62,99.72,99.53,99.58,3200.0,94.1575,94.252,94.0724,94.1197,3200.0
2020-07-13 15:00:00,99.55,99.59,99.3,99.33,5839.0,94.0913,94.1291,93.855,93.8834,5839.0
2020-07-13 15:05:00,99.36,99.37,98.96,99.02,5266.0,93.9118,93.9212,93.5337,93.5904,5266.0
2020-07-13 15:10:00,98.97,99.13,98.97,99.08,4700.0,93.5431,93.6944,93.5431,93.6471,4700.0
2020-07-13 15:15:00,99.0,99.12,98.9,98.93,4348.0,93.5715,93.6849,93.477,93.5053,4348.0
2020-07-13 15:20:00,98.95,99.0,98.89,98.89,5154.0,93.5242,93.5715,93.4675,93.4675,5154.0
2020-07-13 15:25:00,98.91,98.93,98.78,98.82,6456.0,93.4864,93.5053,93.3636,93.4014,6456.0
2020-07-13 15:30:00,98.78,98.84,98.28,98.29,10154.0,93.3636,93.4203,92.891,92.9004,10154.0
2020-07-13 15:35:00,98.3,98.52,98.26,98.37,11520.0,92.9099,93.1178,92.8721,92.976,11520.0
2020-07-13 15:40:00,98.32,98.69,98.32,98.57,15041.0,92.9288,93.2785,92.9288,93.1651,15041.0
2020-07-13 15:45:00,98.53,98.54,98.23,98.29,13716.0,93.1273,93.1367,92.8437,92.9004,13716.0
2020-07-13 15:50:00,98.27,98.34,97.84,98.23,30249.0,92.8815,92.9477,92.4751,92.8437,30249.0
2020-07-13 15:55:00,98.2,98.4,98.13,98.22,63255.0,92.8154,93.0044,92.7492,92.8343,63255.0
2020-07-14 09:30:00,98.28,99.08,98.28,98.42,11474.0,92.891,93.6471,92.891,93.0233,11474.0
2020-07-14 09:35:00,98.42,98.91,98.42,98.81,4253.0,93.0233,93.4864,93.0233,93.3919,4253.0
2020-07-14 09:40:00,98.87,99.07,98.85,98.94,2000.0,93.4486,93.6377,93.4297,93.5148,2000.0
2020-07-14 09:45:00,99.08,99.34,98.9,99.3,2673.0,93.6471,93.8929,93.477,93.855,2673.0
2020-07-14 09:50:00,99.14,99.28,98.82,99.26,5193.0,93.7038,93.8361,93.4014,93.8172,5193.0
2020-07-14 09:55:00,99.09,99.48,99.09,99.39,4525.0,93.6566,94.0252,93.6566,93.9401,4525.0
2020-07-14 10:00:00,99.51,99.53,99.14,99.36,5481.0,94.0535,94.0724,93.7038,93.9118,5481.0
2020-07-14 10:05:00,99.31,99.4,99.18,99.21,4698.0,93.8645,93.9496,93.7416,93.77,4698.0
2020-07-14 10:10:00,99.31,99.55,99.19,99.29,7706.0,93.8645,94.0913,93.7511,93.8456,7706.0
2020-07-14 10:15:00,99.24,99.54,99.18,99.42,4079.0,93.7983,94.0819,93.7416,93.9685,4079.0
2020-07-14 10:20:00,99.35,99.65,99.14,99.56,17094.0,93.9023,94.1859,93.7038,94.1008,17094.0
2020-07-14 10:25:00,99.46,99.56,99.21,99.49,3872.0,94.0063,94.1008,93.77,94.0346,3872.0
2020-07-14 10:30:00,99.47,99.77,99.42,99.77,4582.0,94.0157,94.2993,93.9685,94.2993,4582.0
2020-07-14 10:35:00,99.7,99.83,99.68,99.76,6207.0,94.2331,94.356,94.2142,94.2898,6207.0
2020-07-14 10:40:00,99.69,99.85,99.47,99.58,12565.0,94.2237,94.3749,94.0157,94.1197,12565.0
2020-07-14 10:45:00,99.57,99.59,99.32,99.38,2947.0,94.1102,94.1291,93.874,93.9307,2947.0
2020-07-14 10:50:00,99.34,99.63,99.3,99.44,8693.0,93.8929,94.167,93.855,93.9874,8693.0
2020-07-14 10:55:00,99.44,99.51,99.35,99.51,4275.0,93.9874,94.0535,93.9023,94.0535,4275.0
2020-07-14 11:00:00,99.44,99.75,99.35,99.69,5410.0,93.9874,94.2804,93.9023,94.2237,5410.0
2020-07-14 11:05:00,99.47,99.81,99.43,99.74,8117.0,94.0157,94.3371,93.9779,94.2709,8117.0
2020-07-14 11:10:00,99.67,99.78,99.58,99.69,3600.0,94.2048,94.3087,94.1197,94.2237,3600.0
2020-07-14 11:15:00,99.69,99.75,99.51,99.59,3312.0,94.2237,94.2804,94.0535,94.1291,3312.0
2020-07-14 11:20:00,99.64,99.86,99.52,99.75,4084.0,94.1764,94.3843,94.063,94.2804,4084.0
2020-07-14 11:25:00,99.7,99.74,99.55,99.58,4949.0,94.2331,94.2709,94.0913,94.1197,4949.0
2020-07-14 11:30:00,99.56,99.8,99.55,99.73,3355.0,94.1008,94.3276,94.0913,94.2615,3355.0
2020-07-14 11:35:00,99.8,99.82,99.52,99.58,3661.0,94.3276,94.3465,94.063,94.1197,3661.0
2020-07-14 11:40:00,99.61,99.81,99.61,99.76,3414.0,94.148,94.3371,94.148,94.2898,3414.0
2020-07-14 11:45:00,99.76,99.86,99.69,99.77,5989.0,94.2898,94.3843,94.2237,94.2993,5989.0
2020-07-14 11:50:00,99.7,99.82,99.62,99.73,3107.0,94.2331,94.3465,94.1575,94.2615,3107.0
2020-07-14 11:55:00,99.7,99.79,99.67,99.79,2793.0,94.2331,94.3182,94.2048,94.3182,2793.0
2020-07-14 12:00:00,99.8,99.85,99.74,99.85,6005.0,94.3276,94.3749,94.2709,94.3749,6005.0
2020-07-14 12:05:00,99.89,99.89,99.63,99.7,8650.0,94.4127,94.4127,94.167,94.2331,8650.0
2020-07-14 12:10:00,99.72,99.77,99.72,99.75,2444.0,94.252,94.2993,94.252,94.2804,2444.0
2020-07-14 12:15:00,99.72,99.92,99.7,99.88,7763.0,94.252,94.4411,94.2331,94.4032,7763.0
2020-07-14 12:20:00,99.86,99.95,99.85,99.89,3898.0,94.3843,94.4694,94.3749,94.4127,3898.0
2020-07-14 12:25:00,99.88,99.88,99.71,99.72,3980.0,94.4032,94.4032,94.2426,94.252,3980.0
2020-07-14 12:30:00,99.74,99.82,99.72,99.76,2162.0,94.2709,94.3465,94.252,94.2898,2162.0
2020-07-14 12:35:00,99.78,99.82,99.68,99.71,4803.0,94.3087,94.3465,94.2142,94.2426,4803.0
2020-07-14 12:40:00,99.77,99.81,99.75,99.77,2602.0,94.2993,94.3371,94.2804,94.2993,2602.0
2020-07-14 12:45:00,99.76,99.91,99.74,99.91,1400.0,94.2898,94.4316,94.2709,94.4316,1400.0
2020-07-14 12:50:00,99.92,99.92,99.78,99.78,4805.0,94.4411,94.4411,94.3087,94.3087,4805.0
2020-07-14 12:55:00,99.74,99.74,99.6,99.64,7600.0,94.2709,94.2709,94.1386,94.1764,7600.0
2020-07-14 13:00:00,99.62,99.63,99.58,99.61,1000.0,94.1575,94.167,94.1197,94.148,1000.0
2020-07-14 13:05:00,99.63,99.63,99.5,99.52,6021.0,94.167,94.167,94.0441,94.063,6021.0
2020-07-14 13:10:00,99.56,99.61,99.56,99.59,2300.0,94.1008,94.148,94.1008,94.1291,2300.0
2020-07-14 13:15:00,99.61,99.63,99.55,99.55,2000.0,94.148,94.167,94.0913,94.0913,2000.0
2020-07-14 13:20:00,99.55,99.67,99.55,99.6,2706.0,94.0913,94.2048,94.0913,94.1386,2706.0
2020-07-14 13:25:00,99.64,99.66,99.6,99.63,1850.0,94.1764,94.1953,94.1386,94.167,1850.0
2020-07-14 13:30:00,99.6,99.68,99.57,99.68,3350.0,94.1386,94.2142,94.1102,94.2142,3350.0
2020-07-14 13:35:00,99.7,99.89,99.69,99.89,4100.0,94.2331,94.4127,94.2237,94.4127,4100.0
2020-07-14 13:40:00,99.88,99.98,99.84,99.95,2035.0,94.4032,94.4978,94.3654,94.4694,2035.0
2020-07-14 13:45:00,99.94,99.97,99.84,99.85,4134.0,94.46,94.4883,94.3654,94.3749,4134.0
2020-07-14 13:50:00,99.85,99.95,99.85,99.87,4200.0,94.3749,94.4694,94.3749,94.3938,4200.0
2020-07-14 13:55:00,99.85,99.85,99.48,99.62,6259.0,94.3749,94.3749,94.0252,94.1575,6259.0
2020-07-14 14:00:00,99.59,99.98,99.55,99.98,5401.0,94.1291,94.4978,94.0913,94.4978,5401.0
2020-07-14 14:05:00,99.98,100.01,99.79,99.9,7405.0,94.4978,94.5261,94.3182,94.4221,7405.0
2020-07-14 14:10:00,99.9,99.99,99.86,99.99,4151.0,94.4221,94.5072,94.3843,94.5072,4151.0
2020-07-14 14:15:00,100.03,100.27,100.03,100.24,10450.0,94.545,94.7719,94.545,94.7435,10450.0
2020-07-14 14:20:00,100.22,100.31,100.2,100.25,4137.0,94.7246,94.8097,94.7057,94.753,4137.0
2020-07-14 14:25:00,100.23,100.23,100.07,100.11,5420.0,94.7341,94.7341,94.5828,94.6206,5420.0
2020-07-14 14:30:00,100.17,100.21,100.11,100.12,3800.0,94.6773,94.7151,94.6206,94.6301,3800.0
2020-07-14 14:35:00,100.13,100.16,100.01,100.02,2920.0,94.6395,94.6679,94.5261,94.5356,2920.0
2020-07-14 14:40:00,100.04,100.08,99.98,100.04,5662.0,94.5545,94.5923,94.4978,94.5545,5662.0
2020-07-14 14:45:00,100.05,100.17,99.87,99.92,5254.0,94.5639,94.6773,94.3938,94.4411,5254.0
2020-07-14 14:50:00,99.92,100.17,99.92,100.14,5050.0,94.4411,94.6773,94.4411,94.649,5050.0
2020-07-14 14:55:00,100.13,100.31,100.1,100.28,3354.0,94.6395,94.8097,94.6112,94.7813,3354.0
2020-07-14 15:00:00,100.29,100.32,99.93,99.96,6208.0,94.7908,94.8191,94.4505,94.4789,6208.0
2020-07-14 15:05:00,99.95,100.16,99.89,100.07,4838.0,94.4694,94.6679,94.4127,94.5828,4838.0
2020-07-14 15:10:00,100.04,100.18,99.98,100.02,4200.0,94.5545,94.6868,94.4978,94.5356,4200.0
2020-07-14 15:15:00,99.98,100.0,99.86,100.0,5949.0,94.4978,94.5167,94.3843,94.5167,5949.0
2020-07-14 15:20:00,100.02,100.2,99.96,100.17,7363.0,94.5356,94.7057,94.4789,94.6773,7363.0
2020-07-14 15:25:00,100.16,100.21,100.09,100.14,6284.0,94.6679,94.7151,94.6017,94.649,6284.0
2020-07-14 15:30:00,100.14,100.37,100.14,100.37,11591.0,94.649,94.8664,94.649,94.8664,11591.0
2020-07-14 15:35:00,100.33,100.56,100.29,100.42,12893.0,94.8286,95.046,94.7908,94.9136,12893.0
2020-07-14 15:40:00,100.42,100.67,100.4,100.63,12623.0,94.9136,95.1499,94.8947,95.1121,12623.0
2020-07-14 15:45:00,100.59,100.79,100.58,100.71,21757.0,95.0743,95.2633,95.0649,95.1877,21757.0
2020-07-14 15:50:00,100.77,100.99,100.66,100.84,46430.0,95.2444,95.4524,95.1405,95.3106,46430.0
2020-07-14 15:55:00,100.84,101.17,100.84,101.12,75328.0,95.3106,95.6225,95.3106,95.5753,75328.0
2020-07-15 09:30:00,102.06,102.15,101.24,101.24,18551.0,96.4637,96.5488,95.6887,95.6887,18551.0
2020-07-15 09:35:00,101.39,101.62,101.11,101.26,11349.0,95.8304,96.0478,95.5658,95.7076,11349.0
2020-07-15 09:40:00,101.19,101.21,100.89,101.07,3888.0,95.6414,95.6603,95.3579,95.528,3888.0
2020-07-15 09:45:00,101.13,101.48,101.13,101.4,7304.0,95.5847,95.9155,95.5847,95.8399,7304.0
2020-07-15 09:50:00,101.48,101.63,101.43,101.57,6100.0,95.9155,96.0573,95.8683,96.0006,6100.0
2020-07-15 09:55:00,101.64,101.7,101.46,101.56,3800.0,96.0667,96.1234,95.8966,95.9911,3800.0
2020-07-15 10:00:00,101.6,101.61,101.01,101.01,9650.0,96.0289,96.0384,95.4713,95.4713,9650.0
2020-07-15 10:05:00,101.09,101.31,101.09,101.31,3038.0,95.5469,95.7548,95.5469,95.7548,3038.0
2020-07-15 10:10:00,101.21,101.38,101.2,101.29,2500.0,95.6603,95.821,95.6509,95.7359,2500.0
2020-07-15 10:15:00,101.33,101.6,101.27,101.6,5058.0,95.7737,96.0289,95.717,96.0289,5058.0
2020-07-15 10:20:00,101.7,101.76,101.67,101.69,4610.0,96.1234,96.1802,96.0951,96.114,4610.0
2020-07-15 10:25:00,101.7,101.82,101.67,101.82,4827.0,96.1234,96.2369,96.0951,96.2369,4827.0
2020-07-15 10:30:00,101.86,101.86,101.68,101.71,1933.0,96.2747,96.2747,96.1045,96.1329,1933.0
2020-07-15 10:35:00,101.71,101.71,101.6,101.62,3272.0,96.1329,96.1329,96.0289,96.0478,3272.0
2020-07-15 10:40:00,101.65,101.75,101.58,101.6,2714.0,96.0762,96.1707,96.01,96.0289,2714.0
2020-07-15 10:45:00,101.59,101.6,101.43,101.49,1600.0,96.0195,96.0289,95.8683,95.925,1600.0
2020-07-15 10:50:00,101.41,101.51,101.3,101.34,3701.0,95.8493,95.9439,95.7454,95.7832,3701.0
2020-07-15 10:55:00,101.29,101.43,101.21,101.22,3703.0,95.7359,95.8683,95.6603,95.6698,3703.0
2020-07-15 11:00:00,101.23,101.26,101.06,101.12,6596.0,95.6792,95.7076,95.5185,95.5753,6596.0
2020-07-15 11:05:00,101.15,101.25,101.06,101.12,5388.0,95.6036,95.6981,95.5185,95.5753,5388.0
2020-07-15 11:10:00,101.12,101.14,101.08,101.11,1443.0,95.5753,95.5942,95.5374,95.5658,1443.0
2020-07-15 11:15:00,101.09,101.17,100.97,101.17,4148.0,95.5469,95.6225,95.4335,95.6225,4148.0
2020-07-15 11:20:00,101.16,101.19,100.91,100.98,1900.0,95.6131,95.6414,95.3768,95.4429,1900.0
2020-07-15 11:25:00,100.98,101.13,100.98,101.1,1465.0,95.4429,95.5847,95.4429,95.5563,1465.0
2020-07-15 11:30:00,101.07,101.14,101.03,101.05,4100.0,95.528,95.5942,95.4902,95.5091,4100.0
2020-07-15 11:35:00,101.0,101.08,100.89,100.9,10407.0,95.4618,95.5374,95.3579,95.3673,10407.0
2020-07-15 11:40:00,100.85,101.0,100.8,101.0,7262.0,95.3201,95.4618,95.2728,95.4618,7262.0
2020-07-15 11:45:00,100.95,100.95,100.77,100.82,1700.0,95.4146,95.4146,95.2444,95.2917,1700.0
2020-07-15 11:50:00,100.92,101.12,100.92,101.12,704.0,95.3862,95.5753,95.3862,95.5753,704.0
2020-07-15 11:55:00,101.09,101.1,100.92,100.92,2100.0,95.5469,95.5563,95.3862,95.3862,2100.0
2020-07-15 12:00:00,100.91,100.91,100.77,100.77,3345.0,95.3768,95.3768,95.2444,95.2444,3345.0
2020-07-15 12:05:00,100.86,100.97,100.86,100.94,2608.0,95.3295,95.4335,95.3295,95.4051,2608.0
2020-07-15 12:10:00,100.82,100.91,100.76,100.91,4625.0,95.2917,95.3768,95.235,95.3768,4625.0
2020-07-15 12:15:00,100.92,101.14,100.92,101.1,3280.0,95.3862,95.5942,95.3862,95.5563,3280.0
2020-07-15 12:20:00,101.16,101.26,101.09,101.19,6200.0,95.6131,95.7076,95.5469,95.6414,6200.0
2020-07-15 12:25:00,101.21,101.3,101.15,101.29,4654.0,95.6603,95.7454,95.6036,95.7359,4654.0
2020-07-15 12:30:00,101.27,101.37,101.11,101.16,6679.0,95.717,95.8115,95.5658,95.6131,6679.0
2020-07-15 12:35:00,101.15,101.22,101.1,101.12,3138.0,95.6036,95.6698,95.5563,95.5753,3138.0
2020-07-15 12:40:00,101.11,101.23,101.1,101.21,600.0,95.5658,95.6792,95.5563,95.6603,600.0
2020-07-15 12:45:00,101.18,101.42,101.18,101.41,3313.0,95.632,95.8588,95.632,95.8493,3313.0
2020-07-15 12:50:00,101.41,101.41,101.29,101.4,11126.0,95.8493,95.8493,95.7359,95.8399,11126.0
2020-07-15 12:55:00,101.39,101.54,101.39,101.54,1500.0,95.8304,95.9722,95.8304,95.9722,1500.0
2020-07-15 13:00:00,101.56,101.62,101.5,101.52,3040.0,95.9911,96.0478,95.9344,95.9533,3040.0
2020-07-15 13:05:00,101.51,101.66,101.49,101.65,3000.0,95.9439,96.0856,95.925,96.0762,3000.0
2020-07-15 13:10:00,101.68,101.78,101.6,101.72,12945.0,96.1045,96.1991,96.0289,96.1424,12945.0
2020-07-15 13:15:00,101.69,101.69,101.65,101.68,1506.0,96.114,96.114,96.0762,96.1045,1506.0
2020-07-15 13:20:00,101.72,101.72,101.65,101.68,2116.0,96.1424,96.1424,96.0762,96.1045,2116.0
2020-07-15 13:25:00,101.65,101.65,101.53,101.61,3767.0,96.0762,96.0762,95.9628,96.0384,3767.0
2020-07-15 13:30:00,101.62,101.67,101.58,101.64,3153.0,96.0478,96.0951,96.01,96.0667,3153.0
2020-07-15 13:35:00,101.63,101.79,101.63,101.79,2620.0,96.0573,96.2085,96.0573,96.2085,2620.0
2020-07-15 13:40:00,101.73,101.78,101.73,101.76,1100.0,96.1518,96.1991,96.1518,96.1802,1100.0
2020-07-15 13:45:00,101.79,101.79,101.67,101.67,1296.0,96.2085,96.2085,96.0951,96.0951,1296.0
2020-07-15 13:50:00,101.62,101.65,101.54,101.55,4042.0,96.0478,96.0762,95.9722,95.9817,4042.0
2020-07-15 13:55:00,101.55,101.55,101.26,101.35,12723.0,95.9817,95.9817,95.7076,95.7926,12723.0
2020-07-15 14:00:00,101.33,101.57,101.29,101.43,9780.0,95.7737,96.0006,95.7359,95.8683,9780.0
2020-07-15 14:05:00,101.42,101.5,101.26,101.3,3674.0,95.8588,95.9344,95.7076,95.7454,3674.0
2020-07-15 14:10:00,101.36,101.37,101.3,101.34,2354.0,95.8021,95.8115,95.7454,95.7832,2354.0
2020-07-15 14:15:00,101.34,101.45,101.33,101.4,2425.0,95.7832,95.8872,95.7737,95.8399,2425.0
2020-07-15 14:20:00,101.4,101.49,101.32,101.35,8619.0,95.8399,95.925,95.7643,95.7926,8619.0
2020-07-15 14:25:00,101.37,101.41,101.3,101.4,4495.0,95.8115,95.8493,95.7454,95.8399,4495.0
2020-07-15 14:30:00,101.42,101.43,101.28,101.42,3549.0,95.8588,95.8683,95.7265,95.8588,3549.0
2020-07-15 14:35:00,101.38,101.47,101.32,101.4,3510.0,95.821,95.9061,95.7643,95.8399,3510.0
2020-07-15 14:40:00,101.39,101.55,101.39,101.44,3237.0,95.8304,95.9817,95.8304,95.8777,3237.0
2020-07-15 14:45:00,101.42,101.55,101.41,101.52,2333.0,95.8588,95.9817,95.8493,95.9533,2333.0
2020-07-15 14:50:00,101.49,101.52,101.25,101.3,4611.0,95.925,95.9533,95.6981,95.7454,4611.0
2020-07-15 14:55:00,101.31,101.41,101.28,101.35,4378.0,95.7548,95.8493,95.7265,95.7926,4378.0
2020-07-15 15:00:00,101.37,101.43,101.27,101.38,3765.0,95.8115,95.8683,95.717,95.821,3765.0
2020-07-15 15:05:00,101.35,101.38,101.26,101.32,3839.0,95.7926,95.821,95.7076,95.7643,3839.0
2020-07-15 15:10:00,101.29,101.41,101.23,101.38,3303.0,95.7359,95.8493,95.6792,95.821,3303.0
2020-07-15 15:15:00,101.35,101.48,101.22,101.48,4905.0,95.7926,95.9155,95.6698,95.9155,4905.0
2020-07-15 15:20:00,101.47,101.52,101.38,101.41,4623.0,95.9061,95.9533,95.821,95.8493,4623.0
2020-07-15 15:25:00,101.42,101.6,101.3,101.59,5060.0,95.8588,96.0289,95.7454,96.0195,5060.0
2020-07-15 15:30:00,101.61,101.78,101.6,101.78,8360.0,96.0384,96.1991,96.0289,96.1991,8360.0
2020-07-15 15:35:00,101.78,101.78,101.67,101.77,7457.0,96.1991,96.1991,96.0951,96.1896,7457.0
2020-07-15 15:40:00,101.75,101.76,101.65,101.76,11321.0,96.1707,96.1802,96.0762,96.1802,11321.0
2020-07-15 15:45:00,101.79,101.89,101.73,101.83,21563.0,96.2085,96.303,96.1518,96.2463,21563.0
2020-07-15 15:50:00,101.84,101.84,101.34,101.42,28909.0,96.2558,96.2558,95.7832,95.8588,28909.0
2020-07-15 15:55:00,101.39,101.55,101.35,101.51,43504.0,95.8304,95.9817,95.7926,95.9439,43504.0
2020-07-16 09:30:00,101.23,101.45,100.64,101.18,10792.0,95.6792,95.8872,95.1216,95.632,10792.0
2020-07-16 09:35:00,101.32,101.43,101.17,101.38,8333.0,95.7643,95.8683,95.6225,95.821,8333.0
2020-07-16 09:40:00,101.4,101.45,101.11,101.28,6215.0,95.8399,95.8872,95.5658,95.7265,6215.0
2020-07-16 09:45:00,101.3,101.46,101.17,101.4,4974.0,95.7454,95.8966,95.6225,95.8399,4974.0
2020-07-16 09:50:00,101.46,101.54,101.31,101.41,9371.0,95.8966,95.9722,95.7548,95.8493,9371.0
2020-07-16 09:55:00,101.41,101.73,101.37,101.7,6840.0,95.8493,96.1518,95.8115,96.1234,6840.0
2020-07-16 10:00:00,101.67,101.77,101.65,101.68,3689.0,96.0951,96.1896,96.0762,96.1045,3689.0
2020-07-16 10:05:00,101.64,101.79,101.59,101.79,6628.0,96.0667,96.2085,96.0195,96.2085,6628.0
2020-07-16 10:10:00,101.84,101.85,101.66,101.77,15948.0,96.2558,96.2652,96.0856,96.1896,15948.0
2020-07-16 10:15:00,101.78,101.85,101.65,101.76,3528.0,96.1991,96.2652,96.0762,96.1802,3528.0
2020-07-16 10:20:00,101.72,101.84,101.69,101.77,7408.0,96.1424,96.2558,96.114,96.1896,7408.0
2020-07-16 10:25:00,101.74,101.99,101.55,101.98,6621.0,96.1613,96.3975,95.9817,96.3881,6621.0
2020-07-16 10:30:00,101.96,102.1,101.96,102.07,2891.0,96.3692,96.5015,96.3692,96.4732,2891.0
2020-07-16 10:35:00,102.1,102.21,102.04,102.2,5649.0,96.5015,96.6055,96.4448,96.596,5649.0
2020-07-16 10:40:00,102.21,102.25,102.17,102.23,2699.0,96.6055,96.6433,96.5677,96.6244,2699.0
2020-07-16 10:45:00,102.25,102.3,102.18,102.23,2500.0,96.6433,96.6905,96.5771,96.6244,2500.0
2020-07-16 10:50:00,102.16,102.37,102.1,102.37,2137.0,96.5582,96.7567,96.5015,96.7567,2137.0
2020-07-16 10:55:00,102.38,102.4,102.31,102.35,2393.0,96.7662,96.7851,96.7,96.7378,2393.0
2020-07-16 11:00:00,102.39,102.54,102.37,102.47,7145.0,96.7756,96.9174,96.7567,96.8512,7145.0
2020-07-16 11:05:00,102.51,102.51,102.4,102.43,2541.0,96.889,96.889,96.7851,96.8134,2541.0
2020-07-16 11:10:00,102.46,102.51,102.39,102.39,6392.0,96.8418,96.889,96.7756,96.7756,6392.0
2020-07-16 11:15:00,102.34,102.39,102.26,102.33,3781.0,96.7284,96.7756,96.6527,96.7189,3781.0
2020-07-16 11:20:00,102.33,102.39,102.24,102.35,1873.0,96.7189,96.7756,96.6338,96.7378,1873.0
2020-07-16 11:25:00,102.33,102.46,102.31,102.38,1355.0,96.7189,96.8418,96.7,96.7662,1355.0
2020-07-16 11:30:00,102.32,102.32,102.19,102.19,1700.0,96.7095,96.7095,96.5866,96.5866,1700.0
2020-07-16 11:35:00,102.22,102.23,102.17,102.23,1605.0,96.6149,96.6244,96.5677,96.6244,1605.0
2020-07-16 11:40:00,102.25,102.31,102.21,102.29,2315.0,96.6433,96.7,96.6055,96.6811,2315.0
2020-07-16 11:45:00,102.2,102.2,102.11,102.12,2857.0,96.596,96.596,96.511,96.5204,2857.0
2020-07-16 11:50:00,102.13,102.19,102.06,102.17,1920.0,96.5299,96.5866,96.4637,96.5677,1920.0
2020-07-16 11:55:00,102.19,102.28,102.19,102.27,1850.0,96.5866,96.6716,96.5866,96.6622,1850.0
2020-07-16 12:00:00,102.22,102.25,102.09,102.22,3984.0,96.6149,96.6433,96.4921,96.6149,3984.0
2020-07-16 12:05:00,102.17,102.2,102.06,102.11,4083.0,96.5677,96.596,96.4637,96.511,4083.0
2020-07-16 12:10:00,102.1,102.1,101.92,101.96,24733.0,96.5015,96.5015,96.3314,96.3692,24733.0
2020-07-16 12:15:00,101.97,102.03,101.93,101.94,2639.0,96.3786,96.4354,96.3408,96.3503,2639.0
2020-07-16 12:20:00,101.92,102.1,101.92,102.1,1367.0,96.3314,96.5015,96.3314,96.5015,1367.0
2020-07-16 12:25:00,102.11,102.24,102.11,102.22,2923.0,96.511,96.6338,96.511,96.6149,2923.0
2020-07-16 12:30:00,102.22,102.25,102.08,102.19,3606.0,96.6149,96.6433,96.4826,96.5866,3606.0
2020-07-16 12:35:00,102.18,102.2,102.12,102.19,2250.0,96.5771,96.596,96.5204,96.5866,2250.0
2020-07-16 12:40:00,102.17,102.24,102.14,102.24,4324.0,96.5677,96.6338,96.5393,96.6338,4324.0
2020-07-16 12:45:00,102.23,102.39,102.22,102.3,5295.0,96.6244,96.7756,96.6149,96.6905,5295.0
2020-07-16 12:50:00,102.27,102.35,102.27,102.35,2400.0,96.6622,96.7378,96.6622,96.7378,2400.0
2020-07-16 12:55:00,102.36,102.42,102.32,102.34,2701.0,96.7473,96.804,96.7095,96.7284,2701.0
2020-07-16 13:00:00,102.33,102.44,102.33,102.44,1301.0,96.7189,96.8229,96.7189,96.8229,1301.0
2020-07-16 13:05:00,102.41,102.51,102.41,102.51,1650.0,96.7945,96.889,96.7945,96.889,1650.0
2020-07-16 13:10:00,102.5,102.57,102.5,102.57,2800.0,96.8796,96.9457,96.8796,96.9457,2800.0
2020-07-16 13:15:00,102.59,102.67,102.59,102.63,1700.0,96.9646,97.0403,96.9646,97.0025,1700.0
2020-07-16 13:20:00,102.63,102.7,102.62,102.63,2888.0,97.0025,97.0686,96.993,97.0025,2888.0
2020-07-16 13:25:00,102.64,102.64,102.53,102.62,5400.0,97.0119,97.0119,96.9079,96.993,5400.0
2020-07-16 13:30:00,102.6,102.61,102.51,102.52,3402.0,96.9741,96.9835,96.889,96.8985,3402.0
2020-07-16 13:35:00,102.54,102.56,102.4,102.43,4301.0,96.9174,96.9363,96.7851,96.8134,4301.0
2020-07-16 13:40:00,102.55,102.57,102.54,102.54,500.0,96.9268,96.9457,96.9174,96.9174,500.0
2020-07-16 13:45:00,102.58,102.58,102.54,102.56,1600.0,96.9552,96.9552,96.9174,96.9363,1600.0
2020-07-16 13:50:00,102.55,102.63,102.51,102.55,2157.0,96.9268,97.0025,96.889,96.9268,2157.0
2020-07-16 13:55:00,102.55,102.55,102.4,102.44,4041.0,96.9268,96.9268,96.7851,96.8229,4041.0
2020-07-16 14:00:00,102.44,102.5,102.41,102.45,2537.0,96.8229,96.8796,96.7945,96.8323,2537.0
2020-07-16 14:05:00,102.44,102.59,102.44,102.58,2101.0,96.8229,96.9646,96.8229,96.9552,2101.0
2020-07-16 14:10:00,102.59,102.67,102.55,102.67,2733.0,96.9646,97.0403,96.9268,97.0403,2733.0
2020-07-16 14:15:00,102.66,102.69,102.64,102.65,4198.0,97.0308,97.0592,97.0119,97.0214,4198.0
2020-07-16 14:20:00,102.66,102.74,102.62,102.71,12426.0,97.0308,97.1064,96.993,97.0781,12426.0
2020-07-16 14:25:00,102.73,102.75,102.7,102.73,3339.0,97.097,97.1159,97.0686,97.097,3339.0
2020-07-16 14:30:00,102.75,102.75,102.63,102.67,3771.0,97.1159,97.1159,97.0025,97.0403,3771.0
2020-07-16 14:35:00,102.65,102.69,102.59,102.65,5340.0,97.0214,97.0592,96.9646,97.0214,5340.0
2020-07-16 14:40:00,102.67,102.76,102.67,102.69,2619.0,97.0403,97.1253,97.0403,97.0592,2619.0
2020-07-16 14:45:00,102.67,102.69,102.52,102.57,3859.0,97.0403,97.0592,96.8985,96.9457,3859.0
2020-07-16 14:50:00,102.57,102.62,102.47,102.47,3866.0,96.9457,96.993,96.8512,96.8512,3866.0
2020-07-16 14:55:00,102.51,102.61,102.47,102.52,4800.0,96.889,96.9835,96.8512,96.8985,4800.0
2020-07-16 15:00:00,102.56,102.64,102.53,102.62,4619.0,96.9363,97.0119,96.9079,96.993,4619.0
2020-07-16 15:05:00,102.58,102.69,102.58,102.65,5663.0,96.9552,97.0592,96.9552,97.0214,5663.0
2020-07-16 15:10:00,102.65,102.65,102.55,102.62,4150.0,97.0214,97.0214,96.9268,96.993,4150.0
2020-07-16 15:15:00,102.64,102.96,102.64,102.68,28732.0,97.0119,97.3144,97.0119,97.0497,28732.0
2020-07-16 15:20:00,102.7,102.72,102.61,102.64,4603.0,97.0686,97.0875,96.9835,97.0119,4603.0
2020-07-16 15:25:00,102.66,102.76,102.62,102.74,3669.0,97.0308,97.1253,96.993,97.1064,3669.0
2020-07-16 15:30:00,102.73,102.74,102.58,102.73,3534.0,97.097,97.1064,96.9552,97.097,3534.0
2020-07-16 15:35:00,102.67,102.79,102.61,102.76,5700.0,97.0403,97.1537,96.9835,97.1253,5700.0
2020-07-16 15:40:00,102.74,102.8,102.65,102.69,9676.0,97.1064,97.1631,97.0214,97.0592,9676.0
2020-07-16 15:45:00,102.69,102.8,102.68,102.75,15499.0,97.0592,97.1631,97.0497,97.1159,15499.0
2020-07-16 15:50:00,102.7,102.75,102.56,102.67,43549.0,97.0686,97.1159,96.9363,97.0403,43549.0
2020-07-16 15:55:00,102.68,102.82,102.48,102.49,48526.0,97.0497,97.182,96.8607,96.8701,48526.0
2020-07-17 09:30:00,102.96,102.98,102.65,102.68,39042.0,97.3144,97.3333,97.0214,97.0497,39042.0
2020-07-17 09:35:00,102.89,102.89,102.57,102.73,3858.0,97.2482,97.2482,96.9457,97.097,3858.0
2020-07-17 09:40:00,102.55,102.85,102.41,102.85,2120.0,96.9268,97.2104,96.7945,97.2104,2120.0
2020-07-17 09:45:00,102.87,103.01,102.87,102.91,1895.0,97.2293,97.3616,97.2293,97.2671,1895.0
2020-07-17 09:50:00,102.89,103.21,102.89,102.93,2919.0,97.2482,97.5506,97.2482,97.286,2919.0
2020-07-17 09:55:00,102.97,103.08,102.89,103.01,2800.0,97.3238,97.4278,97.2482,97.3616,2800.0
2020-07-17 10:00:00,102.96,103.12,102.82,103.12,5097.0,97.3144,97.4656,97.182,97.4656,5097.0
2020-07-17 10:05:00,103.13,103.19,103.08,103.13,4893.0,97.475,97.5317,97.4278,97.475,4893.0
2020-07-17 10:10:00,103.12,103.37,103.11,103.37,5342.0,97.4656,97.7019,97.4561,97.7019,5342.0
2020-07-17 10:15:00,103.36,103.46,103.26,103.43,5083.0,97.6924,97.7869,97.5979,97.7586,5083.0
2020-07-17 10:20:00,103.48,103.49,103.21,103.21,4462.0,97.8058,97.8153,97.5506,97.5506,4462.0
2020-07-17 10:25:00,103.17,103.36,103.09,103.21,4591.0,97.5128,97.6924,97.4372,97.5506,4591.0
2020-07-17 10:30:00,103.21,103.22,103.09,103.11,2131.0,97.5506,97.5601,97.4372,97.4561,2131.0
2020-07-17 10:35:00,103.1,103.6,103.1,103.54,14871.0,97.4467,97.9193,97.4467,97.8626,14871.0
2020-07-17 10:40:00,103.57,103.65,103.48,103.63,5799.0,97.8909,97.9665,97.8058,97.9476,5799.0
2020-07-17 10:45:00,103.62,103.72,103.59,103.7,11913.0,97.9382,98.0327,97.9098,98.0138,11913.0
2020-07-17 10:50:00,103.68,103.72,103.59,103.63,7352.0,97.9949,98.0327,97.9098,97.9476,7352.0
2020-07-17 10:55:00,103.63,103.65,103.51,103.56,5356.0,97.9476,97.9665,97.8342,97.8815,5356.0
2020-07-17 11:00:00,103.54,103.63,103.49,103.52,8315.0,97.8626,97.9476,97.8153,97.8437,8315.0
2020-07-17 11:05:00,103.5,103.68,103.5,103.68,2315.0,97.8247,97.9949,97.8247,97.9949,2315.0
2020-07-17 11:10:00,103.7,103.81,103.53,103.79,3938.0,98.0138,98.1177,97.8531,98.0988,3938.0
2020-07-17 11:15:00,103.76,103.76,103.69,103.7,2125.0,98.0705,98.0705,98.0043,98.0138,2125.0
2020-07-17 11:20:00,103.68,103.77,103.64,103.77,4042.0,97.9949,98.0799,97.9571,98.0799,4042.0
2020-07-17 11:25:00,103.76,103.79,103.64,103.7,4923.0,98.0705,98.0988,97.9571,98.0138,4923.0
2020-07-17 11:30:00,103.74,103.79,103.69,103.71,3418.0,98.0516,98.0988,98.0043,98.0232,3418.0
2020-07-17 11:35:00,103.68,103.69,103.6,103.69,1449.0,97.9949,98.0043,97.9193,98.0043,1449.0
2020-07-17 11:40:00,103.76,103.76,103.55,103.7,3505.0,98.0705,98.0705,97.872,98.0138,3505.0
2020-07-17 11:45:00,103.74,103.77,103.63,103.63,1532.0,98.0516,98.0799,97.9476,97.9476,1532.0
2020-07-17 11:50:00,103.62,103.79,103.61,103.78,1737.0,97.9382,98.0988,97.9287,98.0894,1737.0
2020-07-17 11:55:00,103.79,103.84,103.76,103.84,2461.0,98.0988,98.1461,98.0705,98.1461,2461.0
2020-07-17 12:00:00,103.83,103.98,103.83,103.98,3973.0,98.1367,98.2784,98.1367,98.2784,3973.0
2020-07-17 12:05:00,103.95,104.0,103.94,103.96,4032.0,98.2501,98.2973,98.2406,98.2595,4032.0
2020-07-17 12:10:00,103.89,103.89,103.89,103.89,100.0,98.1934,98.1934,98.1934,98.1934,100.0
2020-07-17 12:15:00,103.85,103.87,103.73,103.84,5898.0,98.1556,98.1745,98.0421,98.1461,5898.0
2020-07-17 12:20:00,103.84,103.98,103.84,103.98,3516.0,98.1461,98.2784,98.1461,98.2784,3516.0
2020-07-17 12:25:00,103.98,104.04,103.85,103.85,43983.0,98.2784,98.3351,98.1556,98.1556,43983.0
2020-07-17 12:30:00,103.82,103.92,103.82,103.89,3305.0,98.1272,98.2217,98.1272,98.1934,3305.0
2020-07-17 12:35:00,103.88,103.92,103.84,103.86,2001.0,98.1839,98.2217,98.1461,98.165,2001.0
2020-07-17 12:40:00,103.81,103.92,103.81,103.86,800.0,98.1177,98.2217,98.1177,98.165,800.0
2020-07-17 12:45:00,103.87,103.89,103.87,103.88,606.0,98.1745,98.1934,98.1745,98.1839,606.0
2020-07-17 12:50:00,103.88,103.92,103.88,103.92,1400.0,98.1839,98.2217,98.1839,98.2217,1400.0
2020-07-17 12:55:00,103.88,103.88,103.78,103.8,1800.0,98.1839,98.1839,98.0894,98.1083,1800.0
2020-07-17 13:00:00,103.78,103.88,103.76,103.8,15663.0,98.0894,98.1839,98.0705,98.1083,15663.0
2020-07-17 13:05:00,103.79,103.81,103.76,103.81,1805.0,98.0988,98.1177,98.0705,98.1177,1805.0
2020-07-17 13:10:00,103.78,103.8,103.69,103.69,5860.0,98.0894,98.1083,98.0043,98.0043,5860.0
2020-07-17 13:15:00,103.7,103.71,103.56,103.59,10620.0,98.0138,98.0232,97.8815,97.9098,10620.0
2020-07-17 13:20:00,103.57,103.65,103.56,103.65,5042.0,97.8909,97.9665,97.8815,97.9665,5042.0
2020-07-17 13:25:00,103.62,103.62,103.49,103.53,6003.0,97.9382,97.9382,97.8153,97.8531,6003.0
2020-07-17 13:30:00,103.53,103.59,103.42,103.43,10614.0,97.8531,97.9098,97.7491,97.7586,10614.0
2020-07-17 13:35:00,103.45,103.53,103.44,103.46,14634.0,97.7775,97.8531,97.768,97.7869,14634.0
2020-07-17 13:40:00,103.5,103.52,103.47,103.52,2394.0,97.8247,97.8437,97.7964,97.8437,2394.0
2020-07-17 13:45:00,103.53,103.58,103.53,103.56,1793.0,97.8531,97.9004,97.8531,97.8815,1793.0
2020-07-17 13:50:00,103.54,103.54,103.44,103.44,1700.0,97.8626,97.8626,97.768,97.768,1700.0
2020-07-17 13:55:00,103.42,103.42,103.36,103.39,7180.0,97.7491,97.7491,97.6924,97.7208,7180.0
2020-07-17 14:00:00,103.39,103.53,103.39,103.51,3626.0,97.7208,97.8531,97.7208,97.8342,3626.0
2020-07-17 14:05:00,103.51,103.54,103.49,103.54,1396.0,97.8342,97.8626,97.8153,97.8626,1396.0
2020-07-17 14:10:00,103.52,103.65,103.52,103.65,2269.0,97.8437,97.9665,97.8437,97.9665,2269.0
2020-07-17 14:15:00,103.66,103.76,103.66,103.71,1734.0,97.976,98.0705,97.976,98.0232,1734.0
2020-07-17 14:20:00,103.69,103.76,103.69,103.76,1027.0,98.0043,98.0705,98.0043,98.0705,1027.0
2020-07-17 14:25:00,103.74,103.76,103.72,103.74,1132.0,98.0516,98.0705,98.0327,98.0516,1132.0
2020-07-17 14:30:00,103.74,103.75,103.66,103.69,3240.0,98.0516,98.061,97.976,98.0043,3240.0
2020-07-17 14:35:00,103.67,103.69,103.64,103.68,5273.0,97.9854,98.0043,97.9571,97.9949,5273.0
2020-07-17 14:40:00,103.69,103.73,103.67,103.73,3575.0,98.0043,98.0421,97.9854,98.0421,3575.0
2020-07-17 14:45:00,103.73,103.74,103.65,103.68,7398.0,98.0421,98.0516,97.9665,97.9949,7398.0
2020-07-17 14:50:00,103.7,103.75,103.69,103.72,3229.0,98.0138,98.061,98.0043,98.0327,3229.0
2020-07-17 14:55:00,103.71,103.77,103.71,103.73,4700.0,98.0232,98.0799,98.0232,98.0421,4700.0
2020-07-17 15:00:00,103.73,103.75,103.66,103.71,4445.0,98.0421,98.061,97.976,98.0232,4445.0
2020-07-17 15:05:00,103.73,103.75,103.69,103.74,5951.0,98.0421,98.061,98.0043,98.0516,5951.0
2020-07-17 15:10:00,103.71,103.71,103.6,103.63,5219.0,98.0232,98.0232,97.9193,97.9476,5219.0
2020-07-17 15:15:00,103.64,103.64,103.6,103.63,3752.0,97.9571,97.9571,97.9193,97.9476,3752.0
2020-07-17 15:20:00,103.63,103.75,103.63,103.74,4073.0,97.9476,98.061,97.9476,98.0516,4073.0
2020-07-17 15:25:00,103.76,103.86,103.71,103.86,11241.0,98.0705,98.165,98.0232,98.165,11241.0
2020-07-17 15:30:00,103.83,103.94,103.78,103.94,5353.0,98.1367,98.2406,98.0894,98.2406,5353.0
2020-07-17 15:35:00,103.94,103.97,103.83,103.83,7270.0,98.2406,98.269,98.1367,98.1367,7270.0
2020-07-17 15:40:00,103.83,104.0,103.83,103.99,18303.0,98.1367,98.2973,98.1367,98.2879,18303.0
2020-07-17 15:45:00,104.0,104.05,103.9,104.02,11512.0,98.2973,98.3446,98.2028,98.3162,11512.0
2020-07-17 15:50:00,104.03,104.04,103.58,103.59,28932.0,98.3257,98.3351,97.9004,97.9098,28932.0
2020-07-17 15:55:00,103.58,103.76,103.55,103.55,54341.0,97.9004,98.0705,97.872,97.872,54341.0
2020-07-20 09:30:00,103.14,103.64,103.14,103.57,8527.0,97.4845,97.9571,97.4845,97.8909,8527.0
2020-07-20 09:35:00,103.6,103.77,103.39,103.56,3589.0,97.9193,98.0799,97.7208,97.8815,3589.0
2020-07-20 09:40:00,103.56,103.66,103.55,103.66,5439.0,97.8815,97.976,97.872,97.976,5439.0
2020-07-20 09:45:00,103.59,103.72,103.56,103.62,3592.0,97.9098,98.0327,97.8815,97.9382,3592.0
2020-07-20 09:50:00,103.56,103.68,103.46,103.68,5060.0,97.8815,97.9949,97.7869,97.9949,5060.0
2020-07-20 09:55:00,103.67,103.7,103.51,103.69,5320.0,97.9854,98.0138,97.8342,98.0043,5320.0
2020-07-20 10:00:00,103.64,103.81,103.64,103.8,2383.0,97.9571,98.1177,97.9571,98.1083,2383.0
2020-07-20 10:05:00,103.81,103.83,103.57,103.57,1500.0,98.1177,98.1367,97.8909,97.8909,1500.0
2020-07-20 10:10:00,103.56,103.63,103.51,103.58,6620.0,97.8815,97.9476,97.8342,97.9004,6620.0
2020-07-20 10:15:00,103.58,103.71,103.57,103.68,4125.0,97.9004,98.0232,97.8909,97.9949,4125.0
2020-07-20 10:20:00,103.62,103.68,103.53,103.68,5207.0,97.9382,97.9949,97.8531,97.9949,5207.0
2020-07-20 10:25:00,103.58,103.69,103.56,103.68,2900.0,97.9004,98.0043,97.8815,97.9949,2900.0
2020-07-20 10:30:00,103.68,103.85,103.66,103.79,2700.0,97.9949,98.1556,97.976,98.0988,2700.0
2020-07-20 10:35:00,103.74,103.99,103.74,103.97,1900.0,98.0516,98.2879,98.0516,98.269,1900.0
2020-07-20 10:40:00,103.93,104.05,103.87,104.0,2500.0,98.2312,98.3446,98.1745,98.2973,2500.0
2020-07-20 10:45:00,103.96,104.0,103.91,103.98,3535.0,98.2595,98.2973,98.2123,98.2784,3535.0
2020-07-20 10:50:00,103.96,103.96,103.86,103.87,4903.0,98.2595,98.2595,98.165,98.1745,4903.0
2020-07-20 10:55:00,103.88,103.95,103.83,103.94,2305.0,98.1839,98.2501,98.1367,98.2406,2305.0
2020-07-20 11:00:00,103.93,104.04,103.93,104.02,4400.0,98.2312,98.3351,98.2312,98.3162,4400.0
2020-07-20 11:05:00,103.98,104.0,103.94,103.97,2200.0,98.2784,98.2973,98.2406,98.269,2200.0
2020-07-20 11:10:00,103.97,104.04,103.92,103.99,3968.0,98.269,98.3351,98.2217,98.2879,3968.0
2020-07-20 11:15:00,103.99,104.04,103.94,104.01,3545.0,98.2879,98.3351,98.2406,98.3068,3545.0
2020-07-20 11:20:00,104.0,104.08,103.93,103.98,3300.0,98.2973,98.3729,98.2312,98.2784,3300.0
2020-07-20 11:25:00,103.98,104.0,103.94,104.0,3445.0,98.2784,98.2973,98.2406,98.2973,3445.0
2020-07-20 11:30:00,103.95,104.0,103.91,104.0,8641.0,98.2501,98.2973,98.2123,98.2973,8641.0
2020-07-20 11:35:00,104.0,104.0,103.92,104.0,1300.0,98.2973,98.2973,98.2217,98.2973,1300.0
2020-07-20 11:40:00,104.0,104.04,103.96,103.99,3144.0,98.2973,98.3351,98.2595,98.2879,3144.0
2020-07-20 11:45:00,103.98,104.0,103.96,104.0,2495.0,98.2784,98.2973,98.2595,98.2973,2495.0
2020-07-20 11:50:00,104.0,104.07,104.0,104.0,2929.0,98.2973,98.3635,98.2973,98.2973,2929.0
2020-07-20 11:55:00,104.01,104.03,103.95,104.02,1600.0,98.3068,98.3257,98.2501,98.3162,1600.0
2020-07-20 12:00:00,104.0,104.0,103.83,103.84,5140.0,98.2973,98.2973,98.1367,98.1461,5140.0
2020-07-20 12:05:00,103.85,103.86,103.77,103.83,2100.0,98.1556,98.165,98.0799,98.1367,2100.0
2020-07-20 12:10:00,103.84,103.88,103.83,103.88,700.0,98.1461,98.1839,98.1367,98.1839,700.0
2020-07-20 12:15:00,103.96,104.04,103.91,104.04,1465.0,98.2595,98.3351,98.2123,98.3351,1465.0
2020-07-20 12:20:00,104.04,104.06,103.94,103.96,3334.0,98.3351,98.354,98.2406,98.2595,3334.0
2020-07-20 12:25:00,103.95,104.03,103.95,104.03,2300.0,98.2501,98.3257,98.2501,98.3257,2300.0
2020-07-20 12:30:00,104.04,104.12,104.0,104.11,3335.0,98.3351,98.4108,98.2973,98.4013,3335.0
2020-07-20 12:35:00,104.12,104.13,104.07,104.13,4995.0,98.4108,98.4202,98.3635,98.4202,4995.0
2020-07-20 12:40:00,104.12,104.14,104.07,104.1,2795.0,98.4108,98.4297,98.3635,98.3918,2795.0
2020-07-20 12:45:00,104.1,104.19,104.09,104.19,1100.0,98.3918,98.4769,98.3824,98.4769,1100.0
2020-07-20 12:50:00,104.17,104.28,104.17,104.2,2640.0,98.458,98.562,98.458,98.4864,2640.0
2020-07-20 12:55:00,104.22,104.37,104.21,104.31,5682.0,98.5053,98.647,98.4958,98.5903,5682.0
2020-07-20 13:00:00,104.31,104.32,104.21,104.21,25688.0,98.5903,98.5998,98.4958,98.4958,25688.0
2020-07-20 13:05:00,104.21,104.29,104.16,104.27,8600.0,98.4958,98.5714,98.4486,98.5525,8600.0
2020-07-20 13:10:00,104.29,104.38,104.14,104.14,16682.0,98.5714,98.6565,98.4297,98.4297,16682.0
2020-07-20 13:15:00,104.22,104.41,104.19,104.4,5005.0,98.5053,98.6848,98.4769,98.6754,5005.0
2020-07-20 13:20:00,104.44,104.45,104.37,104.4,1600.0,98.7132,98.7227,98.647,98.6754,1600.0
2020-07-20 13:25:00,104.36,104.36,104.27,104.28,2001.0,98.6376,98.6376,98.5525,98.562,2001.0
2020-07-20 13:30:00,104.24,104.28,104.19,104.28,23833.0,98.5242,98.562,98.4769,98.562,23833.0
2020-07-20 13:35:00,104.24,104.25,104.07,104.14,3718.0,98.5242,98.5336,98.3635,98.4297,3718.0
2020-07-20 13:40:00,104.15,104.3,104.15,104.3,1483.0,98.4391,98.5809,98.4391,98.5809,1483.0
2020-07-20 13:45:00,104.25,104.3,104.21,104.24,2200.0,98.5336,98.5809,98.4958,98.5242,2200.0
2020-07-20 13:50:00,104.19,104.33,104.19,104.33,1611.0,98.4769,98.6092,98.4769,98.6092,1611.0
2020-07-20 13:55:00,104.26,104.27,104.2,104.2,2028.0,98.5431,98.5525,98.4864,98.4864,2028.0
2020-07-20 14:00:00,104.2,104.2,104.09,104.11,2000.0,98.4864,98.4864,98.3824,98.4013,2000.0
2020-07-20 14:05:00,104.13,104.14,104.07,104.07,1300.0,98.4202,98.4297,98.3635,98.3635,1300.0
2020-07-20 14:10:00,104.09,104.17,104.05,104.13,17523.0,98.3824,98.458,98.3446,98.4202,17523.0
2020-07-20 14:15:00,104.14,104.15,104.09,104.11,2700.0,98.4297,98.4391,98.3824,98.4013,2700.0
2020-07-20 14:20:00,104.08,104.11,104.04,104.08,1141.0,98.3729,98.4013,98.3351,98.3729,1141.0
2020-07-20 14:25:00,104.04,104.1,104.04,104.08,1200.0,98.3351,98.3918,98.3351,98.3729,1200.0
2020-07-20 14:30:00,104.1,104.16,104.09,104.13,2352.0,98.3918,98.4486,98.3824,98.4202,2352.0
2020-07-20 14:35:00,104.1,104.13,104.05,104.05,2238.0,98.3918,98.4202,98.3446,98.3446,2238.0
2020-07-20 14:40:00,104.01,104.04,104.0,104.02,2500.0,98.3068,98.3351,98.2973,98.3162,2500.0
2020-07-20 14:45:00,104.0,104.07,103.97,104.07,1300.0,98.2973,98.3635,98.269,98.3635,1300.0
2020-07-20 14:50:00,104.05,104.06,104.01,104.05,2301.0,98.3446,98.354,98.3068,98.3446,2301.0
2020-07-20 14:55:00,104.0,104.0,103.95,104.0,2992.0,98.2973,98.2973,98.2501,98.2973,2992.0
2020-07-20 15:00:00,104.0,104.09,104.0,104.06,2800.0,98.2973,98.3824,98.2973,98.354,2800.0
2020-07-20 15:05:00,104.04,104.05,103.92,103.92,4000.0,98.3351,98.3446,98.2217,98.2217,4000.0
2020-07-20 15:10:00,103.93,103.95,103.81,103.85,3100.0,98.2312,98.2501,98.1177,98.1556,3100.0
2020-07-20 15:15:00,103.83,104.0,103.83,103.98,2674.0,98.1367,98.2973,98.1367,98.2784,2674.0
2020-07-20 15:20:00,103.98,104.1,103.98,104.07,7004.0,98.2784,98.3918,98.2784,98.3635,7004.0
2020-07-20 15:25:00,104.1,104.23,104.07,104.23,4271.0,98.3918,98.5147,98.3635,98.5147,4271.0
2020-07-20 15:30:00,104.22,104.38,104.21,104.34,5827.0,98.5053,98.6565,98.4958,98.6187,5827.0
2020-07-20 15:35:00,104.35,104.39,104.24,104.26,6758.0,98.6281,98.6659,98.5242,98.5431,6758.0
2020-07-20 15:40:00,104.27,104.37,104.27,104.27,7763.0,98.5525,98.647,98.5525,98.5525,7763.0
2020-07-20 15:45:00,104.27,104.45,104.27,104.45,9188.0,98.5525,98.7227,98.5525,98.7227,9188.0
2020-07-20 15:50:00,104.42,104.45,104.28,104.34,16925.0,98.6943,98.7227,98.562,98.6187,16925.0
2020-07-20 15:55:00,104.31,104.36,104.13,104.13,35731.0,98.5903,98.6376,98.4202,98.4202,35731.0
2020-07-21 09:30:00,104.45,104.45,104.45,104.45,5863.0,98.7227,98.7227,98.7227,98.7227,5863.0
2020-07-21 09:35:00,104.86,104.91,104.14,104.41,12021.0,99.1102,99.1574,98.4297,98.6848,12021.0
2020-07-21 09:40:00,104.37,104.57,104.31,104.52,2970.0,98.647,98.8361,98.5903,98.7888,2970.0
2020-07-21 09:45:00,104.52,104.52,104.37,104.38,1501.0,98.7888,98.7888,98.647,98.6565,1501.0
2020-07-21 09:50:00,104.38,104.38,104.19,104.24,4926.0,98.6565,98.6565,98.4769,98.5242,4926.0
2020-07-21 09:55:00,104.31,104.39,104.04,104.08,4803.0,98.5903,98.6659,98.3351,98.3729,4803.0
2020-07-21 10:00:00,104.07,104.34,103.99,104.23,7623.0,98.3635,98.6187,98.2879,98.5147,7623.0
2020-07-21 10:05:00,104.25,104.25,104.14,104.2,2793.0,98.5336,98.5336,98.4297,98.4864,2793.0
2020-07-21 10:10:00,104.23,104.24,104.01,104.11,1614.0,98.5147,98.5242,98.3068,98.4013,1614.0
2020-07-21 10:15:00,104.01,104.25,103.94,104.25,2555.0,98.3068,98.5336,98.2406,98.5336,2555.0
2020-07-21 10:20:00,104.24,104.35,104.17,104.35,1700.0,98.5242,98.6281,98.458,98.6281,1700.0
2020-07-21 10:25:00,104.28,104.34,104.21,104.25,2159.0,98.562,98.6187,98.4958,98.5336,2159.0
2020-07-21 10:30:00,104.37,104.46,104.31,104.46,1420.0,98.647,98.7321,98.5903,98.7321,1420.0
2020-07-21 10:35:00,104.41,104.63,104.36,104.61,2402.0,98.6848,98.8928,98.6376,98.8739,2402.0
2020-07-21 10:40:00,104.6,104.7,104.58,104.61,2145.0,98.8644,98.9589,98.8455,98.8739,2145.0
2020-07-21 10:45:00,104.65,104.81,104.65,104.78,3737.0,98.9117,99.0629,98.9117,99.0346,3737.0
2020-07-21 10:50:00,104.85,104.9,104.81,104.85,3311.0,99.1007,99.148,99.0629,99.1007,3311.0
2020-07-21 10:55:00,104.86,104.89,104.78,104.84,3732.0,99.1102,99.1385,99.0346,99.0913,3732.0
2020-07-21 11:00:00,104.91,104.97,104.86,104.95,3889.0,99.1574,99.2141,99.1102,99.1952,3889.0
2020-07-21 11:05:00,104.95,104.95,104.88,104.94,2286.0,99.1952,99.1952,99.1291,99.1858,2286.0
2020-07-21 11:10:00,104.93,104.99,104.87,104.97,3437.0,99.1763,99.233,99.1196,99.2141,3437.0
2020-07-21 11:15:00,104.97,105.11,104.8,104.89,39985.0,99.2141,99.3465,99.0535,99.1385,39985.0
2020-07-21 11:20:00,104.81,105.01,104.81,105.01,2757.0,99.0629,99.2519,99.0629,99.2519,2757.0
2020-07-21 11:25:00,104.96,105.09,104.86,105.09,3122.0,99.2047,99.3276,99.1102,99.3276,3122.0
2020-07-21 11:30:00,105.07,105.09,104.94,105.03,4164.0,99.3087,99.3276,99.1858,99.2709,4164.0
2020-07-21 11:35:00,105.06,105.17,105.05,105.17,3365.0,99.2992,99.4032,99.2898,99.4032,3365.0
2020-07-21 11:40:00,105.22,105.22,105.09,105.19,2618.0,99.4504,99.4504,99.3276,99.4221,2618.0
2020-07-21 11:45:00,105.16,105.16,105.05,105.08,2600.0,99.3937,99.3937,99.2898,99.3181,2600.0
2020-07-21 11:50:00,105.08,105.11,104.93,104.98,3061.0,99.3181,99.3465,99.1763,99.2236,3061.0
2020-07-21 11:55:00,105.01,105.18,104.95,105.12,3300.0,99.2519,99.4126,99.1952,99.3559,3300.0
2020-07-21 12:00:00,105.08,105.17,105.07,105.13,3097.0,99.3181,99.4032,99.3087,99.3654,3097.0
2020-07-21 12:05:00,105.1,105.1,105.03,105.04,1704.0,99.337,99.337,99.2709,99.2803,1704.0
2020-07-21 12:10:00,105.02,105.02,104.92,105.0,2875.0,99.2614,99.2614,99.1669,99.2425,2875.0
2020-07-21 12:15:00,105.02,105.08,105.01,105.04,2114.0,99.2614,99.3181,99.2519,99.2803,2114.0
2020-07-21 12:20:00,105.05,105.07,104.94,105.02,5608.0,99.2898,99.3087,99.1858,99.2614,5608.0
2020-07-21 12:25:00,105.0,105.08,104.97,104.97,3504.0,99.2425,99.3181,99.2141,99.2141,3504.0
2020-07-21 12:30:00,104.99,105.01,104.92,104.98,4011.0,99.233,99.2519,99.1669,99.2236,4011.0
2020-07-21 12:35:00,104.98,105.08,104.97,105.02,5738.0,99.2236,99.3181,99.2141,99.2614,5738.0
2020-07-21 12:40:00,104.99,105.06,104.97,104.99,6533.0,99.233,99.2992,99.2141,99.233,6533.0
2020-07-21 12:45:00,104.97,105.01,104.93,104.97,5267.0,99.2141,99.2519,99.1763,99.2141,5267.0
2020-07-21 12:50:00,104.99,105.0,104.94,104.98,1857.0,99.233,99.2425,99.1858,99.2236,1857.0
2020-07-21 12:55:00,104.97,105.02,104.9,104.93,2811.0,99.2141,99.2614,99.148,99.1763,2811.0
2020-07-21 13:00:00,104.86,104.91,104.86,104.89,2325.0,99.1102,99.1574,99.1102,99.1385,2325.0
2020-07-21 13:05:00,104.9,104.9,104.82,104.84,4524.0,99.148,99.148,99.0724,99.0913,4524.0
2020-07-21 13:10:00,104.86,104.88,104.76,104.76,2767.0,99.1102,99.1291,99.0157,99.0157,2767.0
2020-07-21 13:15:00,104.77,104.91,104.66,104.91,6500.0,99.0251,99.1574,98.9211,99.1574,6500.0
2020-07-21 13:20:00,104.9,104.96,104.88,104.96,3673.0,99.148,99.2047,99.1291,99.2047,3673.0
2020-07-21 13:25:00,104.92,105.03,104.92,105.03,1700.0,99.1669,99.2709,99.1669,99.2709,1700.0
2020-07-21 13:30:00,105.01,105.02,104.96,104.96,2100.0,99.2519,99.2614,99.2047,99.2047,2100.0
2020-07-21 13:35:00,104.96,105.02,104.96,104.98,2577.0,99.2047,99.2614,99.2047,99.2236,2577.0
2020-07-21 13:40:00,105.0,105.01,104.91,105.0,2344.0,99.2425,99.2519,99.1574,99.2425,2344.0
2020-07-21 13:45:00,104.97,105.0,104.95,104.96,3356.0,99.2141,99.2425,99.1952,99.2047,3356.0
2020-07-21 13:50:00,104.93,104.93,104.84,104.87,2695.0,99.1763,99.1763,99.0913,99.1196,2695.0
2020-07-21 13:55:00,104.87,105.01,104.86,104.97,2900.0,99.1196,99.2519,99.1102,99.2141,2900.0
2020-07-21 14:00:00,104.96,104.99,104.91,104.96,4747.0,99.2047,99.233,99.1574,99.2047,4747.0
2020-07-21 14:05:00,104.92,104.92,104.77,104.77,2406.0,99.1669,99.1669,99.0251,99.0251,2406.0
2020-07-21 14:10:00,104.75,104.75,104.65,104.69,3654.0,99.0062,99.0062,98.9117,98.9495,3654.0
2020-07-21 14:15:00,104.7,104.7,104.57,104.6,2133.0,98.9589,98.9589,98.8361,98.8644,2133.0
2020-07-21 14:20:00,104.58,104.59,104.55,104.56,900.0,98.8455,98.855,98.8172,98.8266,900.0
2020-07-21 14:25:00,104.57,104.61,104.53,104.58,2555.0,98.8361,98.8739,98.7983,98.8455,2555.0
2020-07-21 14:30:00,104.54,104.55,104.45,104.55,2012.0,98.8077,98.8172,98.7227,98.8172,2012.0
2020-07-21 14:35:00,104.53,104.55,104.4,104.4,2809.0,98.7983,98.8172,98.6754,98.6754,2809.0
2020-07-21 14:40:00,104.41,104.41,104.33,104.34,1569.0,98.6848,98.6848,98.6092,98.6187,1569.0
2020-07-21 14:45:00,104.32,104.32,104.19,104.21,1926.0,98.5998,98.5998,98.4769,98.4958,1926.0
2020-07-21 14:50:00,104.2,104.28,104.17,104.21,4751.0,98.4864,98.562,98.458,98.4958,4751.0
2020-07-21 14:55:00,104.23,104.27,104.19,104.19,4068.0,98.5147,98.5525,98.4769,98.4769,4068.0
2020-07-21 15:00:00,104.2,104.28,104.19,104.22,3330.0,98.4864,98.562,98.4769,98.5053,3330.0
2020-07-21 15:05:00,104.18,104.19,104.1,104.16,2207.0,98.4675,98.4769,98.3918,98.4486,2207.0
2020-07-21 15:10:00,104.18,104.21,104.05,104.1,4081.0,98.4675,98.4958,98.3446,98.3918,4081.0
2020-07-21 15:15:00,104.1,104.11,103.6,103.96,20346.0,98.3918,98.4013,97.9193,98.2595,20346.0
2020-07-21 15:20:00,103.96,104.07,103.96,104.0,3805.0,98.2595,98.3635,98.2595,98.2973,3805.0
2020-07-21 15:25:00,104.03,104.16,104.0,104.0,4065.0,98.3257,98.4486,98.2973,98.2973,4065.0
2020-07-21 15:30:00,104.04,104.04,103.87,103.87,6733.0,98.3351,98.3351,98.1745,98.1745,6733.0
2020-07-21 15:35:00,103.88,103.92,103.84,103.85,5519.0,98.1839,98.2217,98.1461,98.1556,5519.0
2020-07-21 15:40:00,103.86,104.0,103.74,103.98,9043.0,98.165,98.2973,98.0516,98.2784,9043.0
2020-07-21 15:45:00,103.97,104.07,103.86,103.88,15529.0,98.269,98.3635,98.165,98.1839,15529.0
2020-07-21 15:50:00,103.8,103.96,103.77,103.89,27181.0,98.1083,98.2595,98.0799,98.1934,27181.0
2020-07-21 15:55:00,103.91,104.1,103.81,104.07,63814.0,98.2123,98.3918,98.1177,98.3635,63814.0
2020-07-22 09:30:00,104.06,104.09,103.25,104.08,14805.0,98.354,98.3824,97.5885,98.3729,14805.0
2020-07-22 09:35:00,104.14,104.14,103.82,103.9,6816.0,98.4297,98.4297,98.1272,98.2028,6816.0
2020-07-22 09:40:00,103.84,104.1,103.84,104.04,2100.0,98.1461,98.3918,98.1461,98.3351,2100.0
2020-07-22 09:45:00,104.09,104.26,104.02,104.2,4394.0,98.3824,98.5431,98.3162,98.4864,4394.0
2020-07-22 09:50:00,104.16,104.27,103.99,104.05,4636.0,98.4486,98.5525,98.2879,98.3446,4636.0
2020-07-22 09:55:00,104.05,104.22,103.98,104.2,8040.0,98.3446,98.5053,98.2784,98.4864,8040.0
2020-07-22 10:00:00,104.09,104.17,103.99,104.02,4854.0,98.3824,98.458,98.2879,98.3162,4854.0
2020-07-22 10:05:00,104.02,104.1,103.87,103.9,3300.0,98.3162,98.3918,98.1745,98.2028,3300.0
2020-07-22 10:10:00,103.98,104.17,103.95,104.05,4142.0,98.2784,98.458,98.2501,98.3446,4142.0
2020-07-22 10:15:00,104.1,104.1,103.94,103.97,2400.0,98.3918,98.3918,98.2406,98.269,2400.0
2020-07-22 10:20:00,103.83,103.99,103.79,103.99,5114.0,98.1367,98.2879,98.0988,98.2879,5114.0
2020-07-22 10:25:00,104.05,104.14,103.95,104.11,3508.0,98.3446,98.4297,98.2501,98.4013,3508.0
2020-07-22 10:30:00,104.15,104.24,104.1,104.24,4149.0,98.4391,98.5242,98.3918,98.5242,4149.0
2020-07-22 10:35:00,104.23,104.37,104.17,104.37,3728.0,98.5147,98.647,98.458,98.647,3728.0
2020-07-22 10:40:00,104.32,104.39,104.25,104.25,2573.0,98.5998,98.6659,98.5336,98.5336,2573.0
2020-07-22 10:45:00,104.28,104.32,104.02,104.04,3856.0,98.562,98.5998,98.3162,98.3351,3856.0
2020-07-22 10:50:00,104.04,104.1,103.94,104.0,3826.0,98.3351,98.3918,98.2406,98.2973,3826.0
2020-07-22 10:55:00,104.04,104.05,103.96,104.03,2370.0,98.3351,98.3446,98.2595,98.3257,2370.0
2020-07-22 11:00:00,104.03,104.05,103.96,104.01,8969.0,98.3257,98.3446,98.2595,98.3068,8969.0
2020-07-22 11:05:00,104.02,104.02,103.82,103.9,2957.0,98.3162,98.3162,98.1272,98.2028,2957.0
2020-07-22 11:10:00,103.92,104.03,103.86,103.89,1462.0,98.2217,98.3257,98.165,98.1934,1462.0
2020-07-22 11:15:00,103.89,104.06,103.87,104.05,3962.0,98.1934,98.354,98.1745,98.3446,3962.0
2020-07-22 11:20:00,104.07,104.26,104.04,104.18,2774.0,98.3635,98.5431,98.3351,98.4675,2774.0
2020-07-22 11:25:00,104.25,104.28,104.13,104.24,5303.0,98.5336,98.562,98.4202,98.5242,5303.0
2020-07-22 11:30:00,104.21,104.31,104.16,104.3,2784.0,98.4958,98.5903,98.4486,98.5809,2784.0
2020-07-22 11:35:00,104.31,104.36,104.23,104.36,2359.0,98.5903,98.6376,98.5147,98.6376,2359.0
2020-07-22 11:40:00,104.4,104.45,104.4,104.45,2212.0,98.6754,98.7227,98.6754,98.7227,2212.0
2020-07-22 11:45:00,104.47,104.51,104.43,104.45,2150.0,98.7416,98.7794,98.7038,98.7227,2150.0
2020-07-22 11:50:00,104.46,104.47,104.42,104.47,2116.0,98.7321,98.7416,98.6943,98.7416,2116.0
2020-07-22 11:55:00,104.41,104.46,104.39,104.39,2806.0,98.6848,98.7321,98.6659,98.6659,2806.0
2020-07-22 12:00:00,104.39,104.43,104.36,104.36,1841.0,98.6659,98.7038,98.6376,98.6376,1841.0
2020-07-22 12:05:00,104.4,104.41,104.24,104.31,4635.0,98.6754,98.6848,98.5242,98.5903,4635.0
2020-07-22 12:10:00,104.35,104.43,104.35,104.43,800.0,98.6281,98.7038,98.6281,98.7038,800.0
2020-07-22 12:15:00,104.45,104.58,104.45,104.51,5499.0,98.7227,98.8455,98.7227,98.7794,5499.0
2020-07-22 12:20:00,104.52,104.59,104.49,104.55,3200.0,98.7888,98.855,98.7605,98.8172,3200.0
2020-07-22 12:25:00,104.5,104.59,104.5,104.55,1801.0,98.7699,98.855,98.7699,98.8172,1801.0
2020-07-22 12:30:00,104.53,104.57,104.48,104.55,3200.0,98.7983,98.8361,98.751,98.8172,3200.0
2020-07-22 12:35:00,104.54,104.62,104.53,104.61,2694.0,98.8077,98.8833,98.7983,98.8739,2694.0
2020-07-22 12:40:00,104.49,104.55,104.48,104.48,1200.0,98.7605,98.8172,98.751,98.751,1200.0
2020-07-22 12:45:00,104.48,104.53,104.48,104.53,2405.0,98.751,98.7983,98.751,98.7983,2405.0
2020-07-22 12:50:00,104.53,104.59,104.51,104.57,1693.0,98.7983,98.855,98.7794,98.8361,1693.0
2020-07-22 12:55:00,104.57,104.59,104.56,104.59,810.0,98.8361,98.855,98.8266,98.855,810.0
2020-07-22 13:00:00,104.61,104.61,104.54,104.57,1448.0,98.8739,98.8739,98.8077,98.8361,1448.0
2020-07-22 13:05:00,104.59,104.66,104.58,104.66,1548.0,98.855,98.9211,98.8455,98.9211,1548.0
2020-07-22 13:10:00,104.66,104.7,104.6,104.65,6606.0,98.9211,98.9589,98.8644,98.9117,6606.0
2020-07-22 13:15:00,104.66,104.66,104.61,104.65,1600.0,98.9211,98.9211,98.8739,98.9117,1600.0
2020-07-22 13:20:00,104.65,104.65,104.57,104.6,2700.0,98.9117,98.9117,98.8361,98.8644,2700.0
2020-07-22 13:25:00,104.61,104.67,104.61,104.62,2329.0,98.8739,98.9306,98.8739,98.8833,2329.0
2020-07-22 13:30:00,104.6,104.64,104.58,104.64,2500.0,98.8644,98.9022,98.8455,98.9022,2500.0
2020-07-22 13:35:00,104.57,104.57,104.42,104.42,2451.0,98.8361,98.8361,98.6943,98.6943,2451.0
2020-07-22 13:40:00,104.41,104.42,104.38,104.39,1636.0,98.6848,98.6943,98.6565,98.6659,1636.0
2020-07-22 13:45:00,104.36,104.4,104.22,104.26,2900.0,98.6376,98.6754,98.5053,98.5431,2900.0
2020-07-22 13:50:00,104.23,104.29,104.23,104.26,3400.0,98.5147,98.5714,98.5147,98.5431,3400.0
2020-07-22 13:55:00,104.23,104.26,104.14,104.14,2200.0,98.5147,98.5431,98.4297,98.4297,2200.0
2020-07-22 14:00:00,104.14,104.35,104.13,104.33,2943.0,98.4297,98.6281,98.4202,98.6092,2943.0
2020-07-22 14:05:00,104.3,104.38,104.3,104.38,1400.0,98.5809,98.6565,98.5809,98.6565,1400.0
2020-07-22 14:10:00,104.35,104.38,104.28,104.34,4643.0,98.6281,98.6565,98.562,98.6187,4643.0
2020-07-22 14:15:00,104.29,104.29,104.19,104.19,4102.0,98.5714,98.5714,98.4769,98.4769,4102.0
2020-07-22 14:20:00,104.19,104.28,104.14,104.24,19242.0,98.4769,98.562,98.4297,98.5242,19242.0
2020-07-22 14:25:00,104.22,104.22,104.12,104.15,6082.0,98.5053,98.5053,98.4108,98.4391,6082.0
2020-07-22 14:30:00,104.17,104.21,104.12,104.12,4994.0,98.458,98.4958,98.4108,98.4108,4994.0
2020-07-22 14:35:00,104.12,104.22,104.11,104.2,2979.0,98.4108,98.5053,98.4013,98.4864,2979.0
2020-07-22 14:40:00,104.18,104.24,104.15,104.2,3844.0,98.4675,98.5242,98.4391,98.4864,3844.0
2020-07-22 14:45:00,104.23,104.27,104.18,104.18,3176.0,98.5147,98.5525,98.4675,98.4675,3176.0
2020-07-22 14:50:00,104.2,104.29,104.18,104.29,4218.0,98.4864,98.5714,98.4675,98.5714,4218.0
2020-07-22 14:55:00,104.28,104.33,104.24,104.26,3463.0,98.562,98.6092,98.5242,98.5431,3463.0
2020-07-22 15:00:00,104.28,104.33,104.24,104.27,4822.0,98.562,98.6092,98.5242,98.5525,4822.0
2020-07-22 15:05:00,104.27,104.33,104.24,104.26,3540.0,98.5525,98.6092,98.5242,98.5431,3540.0
2020-07-22 15:10:00,104.26,104.42,104.24,104.37,8654.0,98.5431,98.6943,98.5242,98.647,8654.0
2020-07-22 15:15:00,104.38,104.38,104.31,104.31,5472.0,98.6565,98.6565,98.5903,98.5903,5472.0
2020-07-22 15:20:00,104.33,104.38,104.29,104.32,6646.0,98.6092,98.6565,98.5714,98.5998,6646.0
2020-07-22 15:25:00,104.29,104.34,104.18,104.21,11187.0,98.5714,98.6187,98.4675,98.4958,11187.0
2020-07-22 15:30:00,104.2,104.36,104.19,104.2,10650.0,98.4864,98.6376,98.4769,98.4864,10650.0
2020-07-22 15:35:00,104.22,104.3,104.19,104.28,7370.0,98.5053,98.5809,98.4769,98.562,7370.0
2020-07-22 15:40:00,104.29,104.31,104.21,104.28,18510.0,98.5714,98.5903,98.4958,98.562,18510.0
2020-07-22 15:45:00,104.27,104.4,104.27,104.39,19648.0,98.5525,98.6754,98.5525,98.6659,19648.0
2020-07-22 15:50:00,104.38,104.45,104.31,104.35,21480.0,98.6565,98.7227,98.5903,98.6281,21480.0
2020-07-22 15:55:00,104.37,104.56,104.33,104.44,36705.0,98.647,98.8266,98.6092,98.7132,36705.0
2020-07-23 09:30:00,104.66,105.17,104.06,104.95,6578.0,98.9211,99.4032,98.354,99.1952,6578.0
2020-07-23 09:35:00,104.95,105.23,104.73,105.06,4832.0,99.1952,99.4599,98.9873,99.2992,4832.0
2020-07-23 09:40:00,105.12,105.12,105.03,105.11,900.0,99.3559,99.3559,99.2709,99.3465,900.0
2020-07-23 09:45:00,105.02,105.02,104.79,104.81,2805.0,99.2614,99.2614,99.044,99.0629,2805.0
2020-07-23 09:50:00,104.84,104.92,104.74,104.87,900.0,99.0913,99.1669,98.9968,99.1196,900.0
2020-07-23 09:55:00,104.82,104.93,104.79,104.93,1300.0,99.0724,99.1763,99.044,99.1763,1300.0
2020-07-23 10:00:00,104.98,105.04,104.95,104.98,1900.0,99.2236,99.2803,99.1952,99.2236,1900.0
2020-07-23 10:05:00,104.99,105.11,104.99,105.02,2043.0,99.233,99.3465,99.233,99.2614,2043.0
2020-07-23 10:10:00,105.02,105.02,104.86,104.86,2478.0,99.2614,99.2614,99.1102,99.1102,2478.0
2020-07-23 10:15:00,104.88,104.93,104.87,104.88,1100.0,99.1291,99.1763,99.1196,99.1291,1100.0
2020-07-23 10:20:00,104.9,104.94,104.85,104.89,1855.0,99.148,99.1858,99.1007,99.1385,1855.0
2020-07-23 10:25:00,104.86,105.07,104.86,104.97,4019.0,99.1102,99.3087,99.1102,99.2141,4019.0
2020-07-23 10:30:00,104.95,105.18,104.94,105.17,3369.0,99.1952,99.4126,99.1858,99.4032,3369.0
2020-07-23 10:35:00,105.14,105.14,105.08,105.13,1700.0,99.3748,99.3748,99.3181,99.3654,1700.0
2020-07-23 10:40:00,105.14,105.28,105.14,105.2,3369.0,99.3748,99.5071,99.3748,99.4315,3369.0
2020-07-23 10:45:00,105.25,105.34,105.23,105.28,3485.0,99.4788,99.5639,99.4599,99.5071,3485.0
2020-07-23 10:50:00,105.31,105.39,105.21,105.25,2200.0,99.5355,99.6111,99.441,99.4788,2200.0
2020-07-23 10:55:00,105.24,105.29,105.16,105.16,4812.0,99.4693,99.5166,99.3937,99.3937,4812.0
2020-07-23 11:00:00,105.15,105.2,105.04,105.04,2927.0,99.3843,99.4315,99.2803,99.2803,2927.0
2020-07-23 11:05:00,104.98,105.11,104.9,105.07,1932.0,99.2236,99.3465,99.148,99.3087,1932.0
2020-07-23 11:10:00,105.02,105.02,104.87,104.9,1400.0,99.2614,99.2614,99.1196,99.148,1400.0
2020-07-23 11:15:00,104.88,105.01,104.86,104.98,7112.0,99.1291,99.2519,99.1102,99.2236,7112.0
2020-07-23 11:20:00,104.99,104.99,104.83,104.91,2348.0,99.233,99.233,99.0818,99.1574,2348.0
2020-07-23 11:25:00,104.87,104.97,104.85,104.95,1958.0,99.1196,99.2141,99.1007,99.1952,1958.0
2020-07-23 11:30:00,104.97,105.15,104.92,105.13,3682.0,99.2141,99.3843,99.1669,99.3654,3682.0
2020-07-23 11:35:00,105.1,105.17,105.02,105.17,1410.0,99.337,99.4032,99.2614,99.4032,1410.0
2020-07-23 11:40:00,105.13,105.13,104.98,104.98,2017.0,99.3654,99.3654,99.2236,99.2236,2017.0
2020-07-23 11:45:00,104.98,105.18,104.98,105.18,2740.0,99.2236,99.4126,99.2236,99.4126,2740.0
2020-07-23 11:50:00,105.18,105.19,105.05,105.05,3445.0,99.4126,99.4221,99.2898,99.2898,3445.0
2020-07-23 11:55:00,105.06,105.06,104.83,104.87,2408.0,99.2992,99.2992,99.0818,99.1196,2408.0
2020-07-23 12:00:00,104.87,105.03,104.85,104.93,3409.0,99.1196,99.2709,99.1007,99.1763,3409.0
2020-07-23 12:05:00,104.9,104.93,104.77,104.78,3961.0,99.148,99.1763,99.0251,99.0346,3961.0
2020-07-23 12:10:00,104.76,104.86,104.75,104.75,2764.0,99.0157,99.1102,99.0062,99.0062,2764.0
2020-07-23 12:15:00,104.78,104.79,104.67,104.69,1901.0,99.0346,99.044,98.9306,98.9495,1901.0
2020-07-23 12:20:00,104.68,104.74,104.65,104.65,2311.0,98.94,98.9968,98.9117,98.9117,2311.0
2020-07-23 12:25:00,104.68,104.76,104.63,104.72,3767.0,98.94,99.0157,98.8928,98.9779,3767.0
2020-07-23 12:30:00,104.72,104.75,104.62,104.69,6811.0,98.9779,99.0062,98.8833,98.9495,6811.0
2020-07-23 12:35:00,104.67,104.68,104.54,104.6,2400.0,98.9306,98.94,98.8077,98.8644,2400.0
2020-07-23 12:40:00,104.6,104.68,104.55,104.55,2303.0,98.8644,98.94,98.8172,98.8172,2303.0
2020-07-23 12:45:00,104.54,104.56,104.41,104.45,3412.0,98.8077,98.8266,98.6848,98.7227,3412.0
2020-07-23 12:50:00,104.45,104.55,104.45,104.51,2908.0,98.7227,98.8172,98.7227,98.7794,2908.0
2020-07-23 12:55:00,104.53,104.57,104.45,104.57,3084.0,98.7983,98.8361,98.7227,98.8361,3084.0
2020-07-23 13:00:00,104.66,104.73,104.59,104.73,2617.0,98.9211,98.9873,98.855,98.9873,2617.0
2020-07-23 13:05:00,104.72,104.85,104.72,104.79,1545.0,98.9779,99.1007,98.9779,99.044,1545.0
2020-07-23 13:10:00,104.81,105.01,104.81,104.96,3300.0,99.0629,99.2519,99.0629,99.2047,3300.0
2020-07-23 13:15:00,104.95,105.12,104.93,104.97,5320.0,99.1952,99.3559,99.1763,99.2141,5320.0
2020-07-23 13:20:00,104.94,104.94,104.82,104.82,1304.0,99.1858,99.1858,99.0724,99.0724,1304.0
2020-07-23 13:25:00,104.79,104.89,104.79,104.87,1778.0,99.044,99.1385,99.044,99.1196,1778.0
2020-07-23 13:30:00,104.85,104.85,104.74,104.79,2911.0,99.1007,99.1007,98.9968,99.044,2911.0
2020-07-23 13:35:00,104.79,104.88,104.74,104.84,2516.0,99.044,99.1291,98.9968,99.0913,2516.0
2020-07-23 13:40:00,104.84,104.85,104.52,104.55,3160.0,99.0913,99.1007,98.7888,98.8172,3160.0
2020-07-23 13:45:00,104.58,104.64,104.55,104.57,3000.0,98.8455,98.9022,98.8172,98.8361,3000.0
2020-07-23 13:50:00,104.52,104.53,104.38,104.41,1997.0,98.7888,98.7983,98.6565,98.6848,1997.0
2020-07-23 13:55:00,104.37,104.41,104.33,104.38,2500.0,98.647,98.6848,98.6092,98.6565,2500.0
2020-07-23 14:00:00,104.4,104.44,104.17,104.29,4305.0,98.6754,98.7132,98.458,98.5714,4305.0
2020-07-23 14:05:00,104.31,104.37,104.23,104.28,2200.0,98.5903,98.647,98.5147,98.562,2200.0
2020-07-23 14:10:00,104.24,104.24,104.14,104.19,1500.0,98.5242,98.5242,98.4297,98.4769,1500.0
2020-07-23 14:15:00,104.17,104.21,104.04,104.16,3335.0,98.458,98.4958,98.3351,98.4486,3335.0
2020-07-23 14:20:00,104.13,104.18,104.09,104.18,4449.0,98.4202,98.4675,98.3824,98.4675,4449.0
2020-07-23 14:25:00,104.17,104.22,104.16,104.19,1616.0,98.458,98.5053,98.4486,98.4769,1616.0
2020-07-23 14:30:00,104.19,104.23,103.97,104.02,18506.0,98.4769,98.5147,98.269,98.3162,18506.0
2020-07-23 14:35:00,104.03,104.12,103.89,103.89,3970.0,98.3257,98.4108,98.1934,98.1934,3970.0
2020-07-23 14:40:00,103.87,104.02,103.86,104.01,6404.0,98.1745,98.3162,98.165,98.3068,6404.0
2020-07-23 14:45:00,104.03,104.1,103.95,104.09,2639.0,98.3257,98.3918,98.2501,98.3824,2639.0
2020-07-23 14:50:00,104.11,104.22,104.11,104.17,1950.0,98.4013,98.5053,98.4013,98.458,1950.0
2020-07-23 14:55:00,104.18,104.18,104.0,104.05,7346.0,98.4675,98.4675,98.2973,98.3446,7346.0
2020-07-23 15:00:00,104.11,104.23,104.11,104.15,3301.0,98.4013,98.5147,98.4013,98.4391,3301.0
2020-07-23 15:05:00,104.19,104.19,103.99,104.06,3329.0,98.4769,98.4769,98.2879,98.354,3329.0
2020-07-23 15:10:00,104.1,104.13,104.03,104.06,4600.0,98.3918,98.4202,98.3257,98.354,4600.0
2020-07-23 15:15:00,104.05,104.11,104.03,104.05,3156.0,98.3446,98.4013,98.3257,98.3446,3156.0
2020-07-23 15:20:00,104.05,104.1,103.98,103.98,5507.0,98.3446,98.3918,98.2784,98.2784,5507.0
2020-07-23 15:25:00,104.02,104.02,103.87,104.0,4460.0,98.3162,98.3162,98.1745,98.2973,4460.0
2020-07-23 15:30:00,103.93,103.95,103.76,103.94,6902.0,98.2312,98.2501,98.0705,98.2406,6902.0
2020-07-23 15:35:00,103.91,104.0,103.85,103.9,10945.0,98.2123,98.2973,98.1556,98.2028,10945.0
2020-07-23 15:40:00,103.88,103.94,103.86,103.87,13369.0,98.1839,98.2406,98.165,98.1745,13369.0
2020-07-23 15:45:00,103.89,103.96,103.76,103.8,10854.0,98.1934,98.2595,98.0705,98.1083,10854.0
2020-07-23 15:50:00,103.7,103.92,103.59,103.92,22195.0,98.0138,98.2217,97.9098,98.2217,22195.0
2020-07-23 15:55:00,103.92,104.08,103.9,104.02,33675.0,98.2217,98.3729,98.2028,98.3162,33675.0
2020-07-24 09:30:00,104.26,104.38,103.92,104.37,11747.0,98.5431,98.6565,98.2217,98.647,11747.0
2020-07-24 09:35:00,104.36,104.47,104.2,104.32,4349.0,98.6376,98.7416,98.4864,98.5998,4349.0
2020-07-24 09:40:00,104.32,104.43,103.76,103.76,2749.0,98.5998,98.7038,98.0705,98.0705,2749.0
2020-07-24 09:45:00,103.82,104.29,103.82,104.21,3416.0,98.1272,98.5714,98.1272,98.4958,3416.0
2020-07-24 09:50:00,104.11,104.36,104.03,104.16,5798.0,98.4013,98.6376,98.3257,98.4486,5798.0
2020-07-24 09:55:00,104.17,104.26,104.13,104.25,5342.0,98.458,98.5431,98.4202,98.5336,5342.0
2020-07-24 10:00:00,104.26,104.43,104.16,104.18,5228.0,98.5431,98.7038,98.4486,98.4675,5228.0
2020-07-24 10:05:00,104.08,104.08,103.87,104.01,2327.0,98.3729,98.3729,98.1745,98.3068,2327.0
2020-07-24 10:10:00,104.04,104.18,104.03,104.17,900.0,98.3351,98.4675,98.3257,98.458,900.0
2020-07-24 10:15:00,104.13,104.2,104.07,104.12,2386.0,98.4202,98.4864,98.3635,98.4108,2386.0
2020-07-24 10:20:00,104.1,104.1,103.99,104.03,1000.0,98.3918,98.3918,98.2879,98.3257,1000.0
2020-07-24 10:25:00,104.05,104.13,104.05,104.13,2222.0,98.3446,98.4202,98.3446,98.4202,2222.0
2020-07-24 10:30:00,104.09,104.09,103.93,104.06,6900.0,98.3824,98.3824,98.2312,98.354,6900.0
2020-07-24 10:35:00,104.06,104.15,103.99,104.03,2676.0,98.354,98.4391,98.2879,98.3257,2676.0
2020-07-24 10:40:00,104.1,104.18,104.1,104.13,1545.0,98.3918,98.4675,98.3918,98.4202,1545.0
2020-07-24 10:45:00,104.2,104.23,104.06,104.07,5701.0,98.4864,98.5147,98.354,98.3635,5701.0
2020-07-24 10:50:00,104.04,104.12,103.97,103.98,1419.0,98.3351,98.4108,98.269,98.2784,1419.0
2020-07-24 10:55:00,104.0,104.11,104.0,104.04,6612.0,98.2973,98.4013,98.2973,98.3351,6612.0
2020-07-24 11:00:00,104.07,104.13,104.03,104.09,12506.0,98.3635,98.4202,98.3257,98.3824,12506.0
2020-07-24 11:05:00,104.06,104.08,104.01,104.07,2213.0,98.354,98.3729,98.3068,98.3635,2213.0
2020-07-24 11:10:00,104.04,104.21,104.04,104.14,2524.0,98.3351,98.4958,98.3351,98.4297,2524.0
2020-07-24 11:15:00,104.1,104.16,104.07,104.11,1935.0,98.3918,98.4486,98.3635,98.4013,1935.0
2020-07-24 11:20:00,104.11,104.18,104.1,104.15,3581.0,98.4013,98.4675,98.3918,98.4391,3581.0
2020-07-24 11:25:00,104.17,104.17,104.05,104.13,4423.0,98.458,98.458,98.3446,98.4202,4423.0
2020-07-24 11:30:00,104.07,104.07,103.92,103.92,902.0,98.3635,98.3635,98.2217,98.2217,902.0
2020-07-24 11:35:00,103.89,103.89,103.81,103.84,2424.0,98.1934,98.1934,98.1177,98.1461,2424.0
2020-07-24 11:40:00,103.78,103.82,103.72,103.79,1309.0,98.0894,98.1272,98.0327,98.0988,1309.0
2020-07-24 11:45:00,103.7,103.85,103.65,103.85,1928.0,98.0138,98.1556,97.9665,98.1556,1928.0
2020-07-24 11:50:00,103.81,103.85,103.8,103.85,800.0,98.1177,98.1556,98.1083,98.1556,800.0
2020-07-24 11:55:00,103.79,103.9,103.79,103.86,1322.0,98.0988,98.2028,98.0988,98.165,1322.0
2020-07-24 12:00:00,103.87,103.99,103.87,103.96,1709.0,98.1745,98.2879,98.1745,98.2595,1709.0
2020-07-24 12:05:00,103.92,103.96,103.85,103.88,2881.0,98.2217,98.2595,98.1556,98.1839,2881.0
2020-07-24 12:10:00,103.88,103.96,103.88,103.89,1981.0,98.1839,98.2595,98.1839,98.1934,1981.0
2020-07-24 12:15:00,103.91,104.02,103.91,103.94,2104.0,98.2123,98.3162,98.2123,98.2406,2104.0
2020-07-24 12:20:00,103.92,104.0,103.89,103.89,2440.0,98.2217,98.2973,98.1934,98.1934,2440.0
2020-07-24 12:25:00,103.91,103.99,103.89,103.94,1355.0,98.2123,98.2879,98.1934,98.2406,1355.0
2020-07-24 12:30:00,103.96,104.03,103.9,103.95,600.0,98.2595,98.3257,98.2028,98.2501,600.0
2020-07-24 12:35:00,104.02,104.02,103.98,104.0,1653.0,98.3162,98.3162,98.2784,98.2973,1653.0
2020-07-24 12:40:00,104.0,104.0,103.89,103.91,2302.0,98.2973,98.2973,98.1934,98.2123,2302.0
2020-07-24 12:45:00,103.88,103.93,103.82,103.91,1400.0,98.1839,98.2312,98.1272,98.2123,1400.0
2020-07-24 12:50:00,103.89,103.94,103.86,103.86,1501.0,98.1934,98.2406,98.165,98.165,1501.0
2020-07-24 12:55:00,103.9,103.9,103.78,103.79,2703.0,98.2028,98.2028,98.0894,98.0988,2703.0
2020-07-24 13:00:00,103.77,103.82,103.74,103.79,2101.0,98.0799,98.1272,98.0516,98.0988,2101.0
2020-07-24 13:05:00,103.74,103.78,103.68,103.68,2950.0,98.0516,98.0894,97.9949,97.9949,2950.0
2020-07-24 13:10:00,103.71,103.75,103.64,103.64,2067.0,98.0232,98.061,97.9571,97.9571,2067.0
2020-07-24 13:15:00,103.67,103.77,103.65,103.74,1000.0,97.9854,98.0799,97.9665,98.0516,1000.0
2020-07-24 13:20:00,103.76,103.83,103.76,103.82,801.0,98.0705,98.1367,98.0705,98.1272,801.0
2020-07-24 13:25:00,103.88,103.94,103.85,103.94,1300.0,98.1839,98.2406,98.1556,98.2406,1300.0
2020-07-24 13:30:00,103.95,103.98,103.93,103.95,2200.0,98.2501,98.2784,98.2312,98.2501,2200.0
2020-07-24 13:35:00,103.93,104.0,103.92,103.94,1196.0,98.2312,98.2973,98.2217,98.2406,1196.0
2020-07-24 13:40:00,103.95,103.96,103.88,103.95,1600.0,98.2501,98.2595,98.1839,98.2501,1600.0
2020-07-24 13:45:00,103.95,103.99,103.92,103.95,2946.0,98.2501,98.2879,98.2217,98.2501,2946.0
2020-07-24 13:50:00,103.95,104.0,103.92,103.95,2400.0,98.2501,98.2973,98.2217,98.2501,2400.0
2020-07-24 13:55:00,103.97,103.97,103.85,103.92,1700.0,98.269,98.269,98.1556,98.2217,1700.0
2020-07-24 14:00:00,103.95,103.95,103.9,103.92,900.0,98.2501,98.2501,98.2028,98.2217,900.0
2020-07-24 14:05:00,103.92,104.01,103.92,103.95,1200.0,98.2217,98.3068,98.2217,98.2501,1200.0
2020-07-24 14:10:00,103.95,103.99,103.9,103.99,1500.0,98.2501,98.2879,98.2028,98.2879,1500.0
2020-07-24 14:15:00,103.98,104.04,103.95,103.96,2991.0,98.2784,98.3351,98.2501,98.2595,2991.0
2020-07-24 14:20:00,103.97,104.02,103.97,104.02,2105.0,98.269,98.3162,98.269,98.3162,2105.0
2020-07-24 14:25:00,104.02,104.03,103.99,104.0,2453.0,98.3162,98.3257,98.2879,98.2973,2453.0
2020-07-24 14:30:00,104.0,104.0,103.95,104.0,2245.0,98.2973,98.2973,98.2501,98.2973,2245.0
2020-07-24 14:35:00,103.97,104.01,103.92,104.01,1411.0,98.269,98.3068,98.2217,98.3068,1411.0
2020-07-24 14:40:00,104.02,104.07,103.94,103.94,2310.0,98.3162,98.3635,98.2406,98.2406,2310.0
2020-07-24 14:45:00,103.97,104.02,103.95,103.95,1804.0,98.269,98.3162,98.2501,98.2501,1804.0
2020-07-24 14:50:00,103.94,104.0,103.9,103.94,3004.0,98.2406,98.2973,98.2028,98.2406,3004.0
2020-07-24 14:55:00,103.95,103.96,103.89,103.96,2990.0,98.2501,98.2595,98.1934,98.2595,2990.0
2020-07-24 15:00:00,103.94,104.05,103.93,104.05,5473.0,98.2406,98.3446,98.2312,98.3446,5473.0
2020-07-24 15:05:00,104.03,104.11,104.01,104.08,3318.0,98.3257,98.4013,98.3068,98.3729,3318.0
2020-07-24 15:10:00,104.09,104.14,104.08,104.11,2701.0,98.3824,98.4297,98.3729,98.4013,2701.0
2020-07-24 15:15:00,104.08,104.09,103.84,103.86,6780.0,98.3729,98.3824,98.1461,98.165,6780.0
2020-07-24 15:20:00,103.88,103.99,103.86,103.86,3503.0,98.1839,98.2879,98.165,98.165,3503.0
2020-07-24 15:25:00,103.84,103.9,103.79,103.83,3914.0,98.1461,98.2028,98.0988,98.1367,3914.0
2020-07-24 15:30:00,103.86,103.86,103.63,103.69,5292.0,98.165,98.165,97.9476,98.0043,5292.0
2020-07-24 15:35:00,103.69,103.87,103.68,103.82,10736.0,98.0043,98.1745,97.9949,98.1272,10736.0
2020-07-24 15:40:00,103.83,103.94,103.72,103.74,10430.0,98.1367,98.2406,98.0327,98.0516,10430.0
2020-07-24 15:45:00,103.73,103.82,103.68,103.68,7720.0,98.0421,98.1272,97.9949,97.9949,7720.0
2020-07-24 15:50:00,103.64,103.89,103.56,103.82,16788.0,97.9571,98.1934,97.8815,98.1272,16788.0
2020-07-24 15:55:00,103.79,103.96,103.75,103.94,31406.0,98.0988,98.2595,98.061,98.2406,31406.0
2020-07-27 09:30:00,104.14,104.14,103.66,103.66,8388.0,98.4297,98.4297,97.976,97.976,8388.0
2020-07-27 09:35:00,103.45,103.76,103.18,103.26,4735.0,97.7775,98.0705,97.5223,97.5979,4735.0
2020-07-27 09:40:00,103.25,103.47,103.21,103.36,2719.0,97.5885,97.7964,97.5506,97.6924,2719.0
2020-07-27 09:45:00,103.27,103.38,103.2,103.2,4044.0,97.6074,97.7113,97.5412,97.5412,4044.0
2020-07-27 09:50:00,103.21,103.49,103.18,103.49,4498.0,97.5506,97.8153,97.5223,97.8153,4498.0
2020-07-27 09:55:00,103.45,103.58,103.38,103.52,1836.0,97.7775,97.9004,97.7113,97.8437,1836.0
2020-07-27 10:00:00,103.5,103.72,103.35,103.56,2959.0,97.8247,98.0327,97.683,97.8815,2959.0
2020-07-27 10:05:00,103.6,103.8,103.59,103.8,2977.0,97.9193,98.1083,97.9098,98.1083,2977.0
2020-07-27 10:10:00,103.8,103.89,103.69,103.84,965.0,98.1083,98.1934,98.0043,98.1461,965.0
2020-07-27 10:15:00,103.87,104.03,103.87,104.03,2858.0,98.1745,98.3257,98.1745,98.3257,2858.0
2020-07-27 10:20:00,104.06,104.14,104.01,104.1,2723.0,98.354,98.4297,98.3068,98.3918,2723.0
2020-07-27 10:25:00,104.11,104.11,103.87,103.98,2500.0,98.4013,98.4013,98.1745,98.2784,2500.0
2020-07-27 10:30:00,103.93,103.93,103.75,103.76,2304.0,98.2312,98.2312,98.061,98.0705,2304.0
2020-07-27 10:35:00,103.76,103.96,103.74,103.96,2667.0,98.0705,98.2595,98.0516,98.2595,2667.0
2020-07-27 10:40:00,103.95,103.95,103.82,103.82,3577.0,98.2501,98.2501,98.1272,98.1272,3577.0
2020-07-27 10:45:00,103.81,103.81,103.61,103.74,3125.0,98.1177,98.1177,97.9287,98.0516,3125.0
2020-07-27 10:50:00,103.73,103.78,103.64,103.7,2502.0,98.0421,98.0894,97.9571,98.0138,2502.0
2020-07-27 10:55:00,103.64,103.78,103.54,103.58,2413.0,97.9571,98.0894,97.8626,97.9004,2413.0
2020-07-27 11:00:00,103.59,103.72,103.59,103.72,2101.0,97.9098,98.0327,97.9098,98.0327,2101.0
2020-07-27 11:05:00,103.72,103.84,103.61,103.61,2300.0,98.0327,98.1461,97.9287,97.9287,2300.0
2020-07-27 11:10:00,103.61,103.63,103.57,103.6,1869.0,97.9287,97.9476,97.8909,97.9193,1869.0
2020-07-27 11:15:00,103.56,103.68,103.56,103.67,2491.0,97.8815,97.9949,97.8815,97.9854,2491.0
2020-07-27 11:20:00,103.68,103.68,103.5,103.5,1520.0,97.9949,97.9949,97.8247,97.8247,1520.0
2020-07-27 11:25:00,103.51,103.51,103.35,103.41,4302.0,97.8342,97.8342,97.683,97.7397,4302.0
2020-07-27 11:30:00,103.44,103.5,103.41,103.45,2151.0,97.768,97.8247,97.7397,97.7775,2151.0
2020-07-27 11:35:00,103.45,103.45,103.3,103.38,3830.0,97.7775,97.7775,97.6357,97.7113,3830.0
2020-07-27 11:40:00,103.41,103.41,103.27,103.28,3418.0,97.7397,97.7397,97.6074,97.6168,3418.0
2020-07-27 11:45:00,103.3,103.39,103.27,103.38,3936.0,97.6357,97.7208,97.6074,97.7113,3936.0
2020-07-27 11:50:00,103.41,103.45,103.26,103.26,7077.0,97.7397,97.7775,97.5979,97.5979,7077.0
2020-07-27 11:55:00,103.24,103.37,103.24,103.35,3200.0,97.579,97.7019,97.579,97.683,3200.0
2020-07-27 12:00:00,103.37,103.43,103.37,103.41,2000.0,97.7019,97.7586,97.7019,97.7397,2000.0
2020-07-27 12:05:00,103.45,103.45,103.38,103.38,800.0,97.7775,97.7775,97.7113,97.7113,800.0
2020-07-27 12:10:00,103.39,103.39,103.28,103.3,3400.0,97.7208,97.7208,97.6168,97.6357,3400.0
2020-07-27 12:15:00,103.31,103.32,103.26,103.29,1800.0,97.6452,97.6546,97.5979,97.6263,1800.0
2020-07-27 12:20:00,103.3,103.35,103.22,103.22,1300.0,97.6357,97.683,97.5601,97.5601,1300.0
2020-07-27 12:25:00,103.19,103.24,103.17,103.17,2700.0,97.5317,97.579,97.5128,97.5128,2700.0
2020-07-27 12:30:00,103.19,103.2,103.04,103.08,1700.0,97.5317,97.5412,97.39,97.4278,1700.0
2020-07-27 12:35:00,103.08,103.12,103.03,103.07,2377.0,97.4278,97.4656,97.3805,97.4183,2377.0
2020-07-27 12:40:00,103.1,103.18,103.1,103.15,1700.0,97.4467,97.5223,97.4467,97.4939,1700.0
2020-07-27 12:45:00,103.17,103.17,103.1,103.1,1600.0,97.5128,97.5128,97.4467,97.4467,1600.0
2020-07-27 12:50:00,103.13,103.15,103.1,103.15,2697.0,97.475,97.4939,97.4467,97.4939,2697.0
2020-07-27 12:55:00,103.12,103.18,103.1,103.17,1500.0,97.4656,97.5223,97.4467,97.5128,1500.0
2020-07-27 13:00:00,103.19,103.19,103.12,103.19,10803.0,97.5317,97.5317,97.4656,97.5317,10803.0
2020-07-27 13:05:00,103.19,103.25,103.14,103.16,2524.0,97.5317,97.5885,97.4845,97.5034,2524.0
2020-07-27 13:10:00,103.16,103.22,103.1,103.1,2600.0,97.5034,97.5601,97.4467,97.4467,2600.0
2020-07-27 13:15:00,103.1,103.1,103.02,103.02,2227.0,97.4467,97.4467,97.3711,97.3711,2227.0
2020-07-27 13:20:00,102.99,103.04,102.97,103.02,1600.0,97.3427,97.39,97.3238,97.3711,1600.0
2020-07-27 13:25:00,103.02,103.02,102.94,102.97,1843.0,97.3711,97.3711,97.2955,97.3238,1843.0
2020-07-27 13:30:00,102.99,103.02,102.95,102.96,2201.0,97.3427,97.3711,97.3049,97.3144,2201.0
2020-07-27 13:35:00,102.96,103.05,102.96,103.03,2200.0,97.3144,97.3994,97.3144,97.3805,2200.0
2020-07-27 13:40:00,103.02,103.03,102.97,103.01,3300.0,97.3711,97.3805,97.3238,97.3616,3300.0
2020-07-27 13:45:00,103.0,103.05,102.98,103.0,1933.0,97.3522,97.3994,97.3333,97.3522,1933.0
2020-07-27 13:50:00,102.98,103.0,102.93,102.95,1200.0,97.3333,97.3522,97.286,97.3049,1200.0
2020-07-27 13:55:00,102.98,103.03,102.97,103.01,3181.0,97.3333,97.3805,97.3238,97.3616,3181.0
2020-07-27 14:00:00,103.01,103.01,102.94,102.98,3100.0,97.3616,97.3616,97.2955,97.3333,3100.0
2020-07-27 14:05:00,102.95,103.01,102.95,103.0,2200.0,97.3049,97.3616,97.3049,97.3522,2200.0
2020-07-27 14:10:00,102.98,103.06,102.98,102.99,3770.0,97.3333,97.4089,97.3333,97.3427,3770.0
2020-07-27 14:15:00,103.01,103.01,102.9,102.94,4386.0,97.3616,97.3616,97.2576,97.2955,4386.0
2020-07-27 14:20:00,102.96,103.0,102.95,102.99,2500.0,97.3144,97.3522,97.3049,97.3427,2500.0
2020-07-27 14:25:00,102.96,102.96,102.85,102.86,2199.0,97.3144,97.3144,97.2104,97.2198,2199.0
2020-07-27 14:30:00,102.86,102.91,102.84,102.84,2000.0,97.2198,97.2671,97.2009,97.2009,2000.0
2020-07-27 14:35:00,102.83,102.89,102.83,102.88,2712.0,97.1915,97.2482,97.1915,97.2387,2712.0
2020-07-27 14:40:00,102.9,103.05,102.89,103.03,3952.0,97.2576,97.3994,97.2482,97.3805,3952.0
2020-07-27 14:45:00,103.06,103.07,103.01,103.04,2993.0,97.4089,97.4183,97.3616,97.39,2993.0
2020-07-27 14:50:00,102.99,103.06,102.97,103.02,3356.0,97.3427,97.4089,97.3238,97.3711,3356.0
2020-07-27 14:55:00,103.05,103.05,102.93,103.0,6360.0,97.3994,97.3994,97.286,97.3522,6360.0
2020-07-27 15:00:00,102.98,103.02,102.95,103.01,6450.0,97.3333,97.3711,97.3049,97.3616,6450.0
2020-07-27 15:05:00,102.99,103.03,102.93,102.98,4972.0,97.3427,97.3805,97.286,97.3333,4972.0
2020-07-27 15:10:00,102.94,102.94,102.86,102.93,5805.0,97.2955,97.2955,97.2198,97.286,5805.0
2020-07-27 15:15:00,102.94,102.99,102.89,102.97,3454.0,97.2955,97.3427,97.2482,97.3238,3454.0
2020-07-27 15:20:00,102.96,103.06,102.96,103.0,7813.0,97.3144,97.4089,97.3144,97.3522,7813.0
2020-07-27 15:25:00,103.0,103.1,103.0,103.03,7607.0,97.3522,97.4467,97.3522,97.3805,7607.0
2020-07-27 15:30:00,103.04,103.09,103.02,103.04,10342.0,97.39,97.4372,97.3711,97.39,10342.0
2020-07-27 15:35:00,103.03,103.08,103.02,103.07,9543.0,97.3805,97.4278,97.3711,97.4183,9543.0
2020-07-27 15:40:00,103.06,103.28,103.06,103.28,96729.0,97.4089,97.6168,97.4089,97.6168,96729.0
2020-07-27 15:45:00,103.26,103.48,103.22,103.48,11500.0,97.5979,97.8058,97.5601,97.8058,11500.0
2020-07-27 15:50:00,103.46,103.49,103.36,103.48,21549.0,97.7869,97.8153,97.6924,97.8058,21549.0
2020-07-27 15:55:00,103.45,103.57,103.35,103.5,62399.0,97.7775,97.8909,97.683,97.8247,62399.0
2020-07-28 09:30:00,103.81,103.89,103.33,103.77,14345.0,98.1177,98.1934,97.6641,98.0799,14345.0
2020-07-28 09:35:00,103.79,103.79,103.29,103.45,11720.0,98.0988,98.0988,97.6263,97.7775,11720.0
2020-07-28 09:40:00,103.52,103.56,103.31,103.49,6915.0,97.8437,97.8815,97.6452,97.8153,6915.0
2020-07-28 09:45:00,103.49,103.54,103.08,103.08,6636.0,97.8153,97.8626,97.4278,97.4278,6636.0
2020-07-28 09:50:00,102.94,102.94,102.59,102.77,9564.0,97.2955,97.2955,96.9646,97.1348,9564.0
2020-07-28 09:55:00,102.79,103.17,102.79,103.15,9259.0,97.1537,97.5128,97.1537,97.4939,9259.0
2020-07-28 10:00:00,103.31,103.56,103.1,103.23,11320.0,97.6452,97.8815,97.4467,97.5696,11320.0
2020-07-28 10:05:00,103.24,103.3,102.98,103.07,28953.0,97.579,97.6357,97.3333,97.4183,28953.0
2020-07-28 10:10:00,103.09,103.27,103.09,103.2,13047.0,97.4372,97.6074,97.4372,97.5412,13047.0
2020-07-28 10:15:00,103.17,103.17,103.03,103.13,7357.0,97.5128,97.5128,97.3805,97.475,7357.0
2020-07-28 10:20:00,103.15,103.2,103.03,103.07,7370.0,97.4939,97.5412,97.3805,97.4183,7370.0
2020-07-28 10:25:00,103.07,103.15,102.98,103.15,5663.0,97.4183,97.4939,97.3333,97.4939,5663.0
2020-07-28 10:30:00,103.21,103.25,103.08,103.15,8933.0,97.5506,97.5885,97.4278,97.4939,8933.0
2020-07-28 10:35:00,103.16,103.25,103.12,103.17,7012.0,97.5034,97.5885,97.4656,97.5128,7012.0
2020-07-28 10:40:00,103.11,103.14,103.02,103.05,6134.0,97.4561,97.4845,97.3711,97.3994,6134.0
2020-07-28 10:45:00,103.05,103.13,103.05,103.09,4400.0,97.3994,97.475,97.3994,97.4372,4400.0
2020-07-28 10:50:00,103.07,103.09,102.93,103.04,5169.0,97.4183,97.4372,97.286,97.39,5169.0
2020-07-28 10:55:00,103.1,103.19,103.08,103.17,4589.0,97.4467,97.5317,97.4278,97.5128,4589.0
2020-07-28 11:00:00,103.16,103.2,103.06,103.12,8279.0,97.5034,97.5412,97.4089,97.4656,8279.0
2020-07-28 11:05:00,103.11,103.16,103.01,103.1,4710.0,97.4561,97.5034,97.3616,97.4467,4710.0
2020-07-28 11:10:00,103.12,103.39,103.12,103.39,6658.0,97.4656,97.7208,97.4656,97.7208,6658.0
2020-07-28 11:15:00,103.43,103.44,103.3,103.3,5037.0,97.7586,97.768,97.6357,97.6357,5037.0
2020-07-28 11:20:00,103.31,103.34,103.18,103.18,4600.0,97.6452,97.6735,97.5223,97.5223,4600.0
2020-07-28 11:25:00,103.19,103.33,103.19,103.31,3426.0,97.5317,97.6641,97.5317,97.6452,3426.0
2020-07-28 11:30:00,103.28,103.45,103.27,103.41,5909.0,97.6168,97.7775,97.6074,97.7397,5909.0
2020-07-28 11:35:00,103.43,103.48,103.4,103.46,5325.0,97.7586,97.8058,97.7302,97.7869,5325.0
2020-07-28 11:40:00,103.42,103.44,103.37,103.44,4699.0,97.7491,97.768,97.7019,97.768,4699.0
2020-07-28 11:45:00,103.44,103.54,103.42,103.52,8990.0,97.768,97.8626,97.7491,97.8437,8990.0
2020-07-28 11:50:00,103.5,103.53,103.36,103.41,6898.0,97.8247,97.8531,97.6924,97.7397,6898.0
2020-07-28 11:55:00,103.36,103.39,103.29,103.36,2211.0,97.6924,97.7208,97.6263,97.6924,2211.0
2020-07-28 12:00:00,103.37,103.41,103.32,103.38,5465.0,97.7019,97.7397,97.6546,97.7113,5465.0
2020-07-28 12:05:00,103.35,103.45,103.35,103.39,3349.0,97.683,97.7775,97.683,97.7208,3349.0
2020-07-28 12:10:00,103.39,103.47,103.34,103.47,4401.0,97.7208,97.7964,97.6735,97.7964,4401.0
2020-07-28 12:15:00,103.46,103.51,103.4,103.43,3417.0,97.7869,97.8342,97.7302,97.7586,3417.0
2020-07-28 12:20:00,103.42,103.48,103.39,103.43,3612.0,97.7491,97.8058,97.7208,97.7586,3612.0
2020-07-28 12:25:00,103.48,103.48,103.36,103.39,2527.0,97.8058,97.8058,97.6924,97.7208,2527.0
2020-07-28 12:30:00,103.37,103.48,103.37,103.43,5646.0,97.7019,97.8058,97.7019,97.7586,5646.0
2020-07-28 12:35:00,103.45,103.52,103.4,103.52,4735.0,97.7775,97.8437,97.7302,97.8437,4735.0
2020-07-28 12:40:00,103.51,103.52,103.39,103.39,4738.0,97.8342,97.8437,97.7208,97.7208,4738.0
2020-07-28 12:45:00,103.36,103.43,103.33,103.43,2797.0,97.6924,97.7586,97.6641,97.7586,2797.0
2020-07-28 12:50:00,103.43,103.48,103.42,103.47,3104.0,97.7586,97.8058,97.7491,97.7964,3104.0
2020-07-28 12:55:00,103.48,103.48,103.35,103.4,9981.0,97.8058,97.8058,97.683,97.7302,9981.0
2020-07-28 13:00:00,103.41,103.46,103.39,103.45,4312.0,97.7397,97.7869,97.7208,97.7775,4312.0
2020-07-28 13:05:00,103.47,103.49,103.44,103.48,4795.0,97.7964,97.8153,97.768,97.8058,4795.0
2020-07-28 13:10:00,103.48,103.5,103.39,103.4,3608.0,97.8058,97.8247,97.7208,97.7302,3608.0
2020-07-28 13:15:00,103.41,103.44,103.4,103.44,5437.0,97.7397,97.768,97.7302,97.768,5437.0
2020-07-28 13:20:00,103.45,103.59,103.45,103.56,5596.0,97.7775,97.9098,97.7775,97.8815,5596.0
2020-07-28 13:25:00,103.55,103.55,103.5,103.51,2531.0,97.872,97.872,97.8247,97.8342,2531.0
2020-07-28 13:30:00,103.5,103.52,103.43,103.52,6994.0,97.8247,97.8437,97.7586,97.8437,6994.0
2020-07-28 13:35:00,103.57,103.61,103.51,103.61,6584.0,97.8909,97.9287,97.8342,97.9287,6584.0
2020-07-28 13:40:00,103.61,103.62,103.49,103.61,3928.0,97.9287,97.9382,97.8153,97.9287,3928.0
2020-07-28 13:45:00,103.61,103.63,103.59,103.61,4859.0,97.9287,97.9476,97.9098,97.9287,4859.0
2020-07-28 13:50:00,103.62,103.64,103.56,103.58,4815.0,97.9382,97.9571,97.8815,97.9004,4815.0
2020-07-28 13:55:00,103.6,103.69,103.59,103.67,2852.0,97.9193,98.0043,97.9098,97.9854,2852.0
2020-07-28 14:00:00,103.69,103.69,103.61,103.69,10922.0,98.0043,98.0043,97.9287,98.0043,10922.0
2020-07-28 14:05:00,103.69,103.69,103.58,103.58,4114.0,98.0043,98.0043,97.9004,97.9004,4114.0
2020-07-28 14:10:00,103.56,103.64,103.55,103.59,5980.0,97.8815,97.9571,97.872,97.9098,5980.0
2020-07-28 14:15:00,103.57,103.62,103.56,103.61,3730.0,97.8909,97.9382,97.8815,97.9287,3730.0
2020-07-28 14:20:00,103.59,103.66,103.59,103.66,6582.0,97.9098,97.976,97.9098,97.976,6582.0
2020-07-28 14:25:00,103.65,103.65,103.59,103.61,5972.0,97.9665,97.9665,97.9098,97.9287,5972.0
2020-07-28 14:30:00,103.62,103.68,103.6,103.61,4410.0,97.9382,97.9949,97.9193,97.9287,4410.0
2020-07-28 14:35:00,103.62,103.65,103.59,103.63,7352.0,97.9382,97.9665,97.9098,97.9476,7352.0
2020-07-28 14:40:00,103.63,103.73,103.61,103.69,12620.0,97.9476,98.0421,97.9287,98.0043,12620.0
2020-07-28 14:45:00,103.69,103.74,103.6,103.65,20587.0,98.0043,98.0516,97.9193,97.9665,20587.0
2020-07-28 14:50:00,103.64,103.72,103.63,103.72,5048.0,97.9571,98.0327,97.9476,98.0327,5048.0
2020-07-28 14:55:00,103.73,103.91,103.72,103.89,7918.0,98.0421,98.2123,98.0327,98.1934,7918.0
2020-07-28 15:00:00,103.88,103.88,103.71,103.73,5720.0,98.1839,98.1839,98.0232,98.0421,5720.0
2020-07-28 15:05:00,103.74,103.81,103.7,103.72,4392.0,98.0516,98.1177,98.0138,98.0327,4392.0
2020-07-28 15:10:00,103.71,104.04,103.69,104.04,6523.0,98.0232,98.3351,98.0043,98.3351,6523.0
2020-07-28 15:15:00,104.02,104.02,103.86,104.0,7884.0,98.3162,98.3162,98.165,98.2973,7884.0
2020-07-28 15:20:00,104.01,104.01,103.82,103.88,4279.0,98.3068,98.3068,98.1272,98.1839,4279.0
2020-07-28 15:25:00,103.89,103.96,103.74,103.77,6359.0,98.1934,98.2595,98.0516,98.0799,6359.0
2020-07-28 15:30:00,103.77,103.96,103.77,103.94,7566.0,98.0799,98.2595,98.0799,98.2406,7566.0
2020-07-28 15:35:00,103.94,103.99,103.89,103.98,12412.0,98.2406,98.2879,98.1934,98.2784,12412.0
2020-07-28 15:40:00,103.99,104.0,103.77,103.83,9090.0,98.2879,98.2973,98.0799,98.1367,9090.0
2020-07-28 15:45:00,103.84,103.97,103.68,103.68,20813.0,98.1461,98.269,97.9949,97.9949,20813.0
2020-07-28 15:50:00,103.68,103.76,103.62,103.73,28699.0,97.9949,98.0705,97.9382,98.0421,28699.0
2020-07-28 15:55:00,103.74,103.85,103.64,103.8,58057.0,98.0516,98.1556,97.9571,98.1083,58057.0
2020-07-29 09:30:00,103.57,103.94,103.57,103.67,12643.0,97.8909,98.2406,97.8909,97.9854,12643.0
2020-07-29 09:35:00,103.44,103.56,103.24,103.56,4969.0,97.768,97.8815,97.579,97.8815,4969.0
2020-07-29 09:40:00,103.57,103.8,103.48,103.8,4322.0,97.8909,98.1083,97.8058,98.1083,4322.0
2020-07-29 09:45:00,103.75,104.01,103.71,103.82,8819.0,98.061,98.3068,98.0232,98.1272,8819.0
2020-07-29 09:50:00,103.78,103.83,103.57,103.61,15918.0,98.0894,98.1367,97.8909,97.9287,15918.0
2020-07-29 09:55:00,103.61,103.61,103.22,103.45,5428.0,97.9287,97.9287,97.5601,97.7775,5428.0
2020-07-29 10:00:00,103.5,103.52,103.37,103.48,8523.0,97.8247,97.8437,97.7019,97.8058,8523.0
2020-07-29 10:05:00,103.47,103.69,103.45,103.54,10404.0,97.7964,98.0043,97.7775,97.8626,10404.0
2020-07-29 10:10:00,103.54,103.73,103.54,103.62,7838.0,97.8626,98.0421,97.8626,97.9382,7838.0
2020-07-29 10:15:00,103.62,103.7,103.62,103.68,9540.0,97.9382,98.0138,97.9382,97.9949,9540.0
2020-07-29 10:20:00,103.68,103.71,103.6,103.69,15460.0,97.9949,98.0232,97.9193,98.0043,15460.0
2020-07-29 10:25:00,103.67,103.74,103.58,103.69,12848.0,97.9854,98.0516,97.9004,98.0043,12848.0
2020-07-29 10:30:00,103.68,103.68,103.61,103.64,6950.0,97.9949,97.9949,97.9287,97.9571,6950.0
2020-07-29 10:35:00,103.65,103.75,103.62,103.69,12586.0,97.9665,98.061,97.9382,98.0043,12586.0
2020-07-29 10:40:00,103.7,103.75,103.66,103.72,4978.0,98.0138,98.061,97.976,98.0327,4978.0
2020-07-29 10:45:00,103.69,103.8,103.66,103.79,6624.0,98.0043,98.1083,97.976,98.0988,6624.0
2020-07-29 10:50:00,103.79,103.79,103.68,103.74,6553.0,98.0988,98.0988,97.9949,98.0516,6553.0
2020-07-29 10:55:00,103.76,104.03,103.76,104.01,5136.0,98.0705,98.3257,98.0705,98.3068,5136.0
2020-07-29 11:00:00,104.01,104.05,103.92,103.92,5217.0,98.3068,98.3446,98.2217,98.2217,5217.0
2020-07-29 11:05:00,103.93,104.11,103.88,104.11,3744.0,98.2312,98.4013,98.1839,98.4013,3744.0
2020-07-29 11:10:00,104.08,104.16,104.04,104.09,4621.0,98.3729,98.4486,98.3351,98.3824,4621.0
2020-07-29 11:15:00,104.08,104.18,104.08,104.13,4369.0,98.3729,98.4675,98.3729,98.4202,4369.0
2020-07-29 11:20:00,104.12,104.13,103.92,103.92,5577.0,98.4108,98.4202,98.2217,98.2217,5577.0
2020-07-29 11:25:00,103.95,103.97,103.83,103.92,7287.0,98.2501,98.269,98.1367,98.2217,7287.0
2020-07-29 11:30:00,103.93,104.02,103.84,103.9,5137.0,98.2312,98.3162,98.1461,98.2028,5137.0
2020-07-29 11:35:00,103.91,104.1,103.9,104.02,5022.0,98.2123,98.3918,98.2028,98.3162,5022.0
2020-07-29 11:40:00,104.02,104.09,103.98,104.01,7564.0,98.3162,98.3824,98.2784,98.3068,7564.0
2020-07-29 11:45:00,104.04,104.34,104.04,104.25,6019.0,98.3351,98.6187,98.3351,98.5336,6019.0
2020-07-29 11:50:00,104.25,104.41,104.25,104.31,3813.0,98.5336,98.6848,98.5336,98.5903,3813.0
2020-07-29 11:55:00,104.34,104.52,104.31,104.47,5338.0,98.6187,98.7888,98.5903,98.7416,5338.0
2020-07-29 12:00:00,104.47,104.48,104.4,104.45,4476.0,98.7416,98.751,98.6754,98.7227,4476.0
2020-07-29 12:05:00,104.47,104.47,104.32,104.33,4200.0,98.7416,98.7416,98.5998,98.6092,4200.0
2020-07-29 12:10:00,104.34,104.44,104.34,104.41,5261.0,98.6187,98.7132,98.6187,98.6848,5261.0
2020-07-29 12:15:00,104.43,104.55,104.43,104.51,10731.0,98.7038,98.8172,98.7038,98.7794,10731.0
2020-07-29 12:20:00,104.52,104.6,104.43,104.6,5640.0,98.7888,98.8644,98.7038,98.8644,5640.0
2020-07-29 12:25:00,104.57,104.67,104.56,104.6,5928.0,98.8361,98.9306,98.8266,98.8644,5928.0
2020-07-29 12:30:00,104.57,104.7,104.55,104.66,3869.0,98.8361,98.9589,98.8172,98.9211,3869.0
2020-07-29 12:35:00,104.68,104.81,104.68,104.8,5896.0,98.94,99.0629,98.94,99.0535,5896.0
2020-07-29 12:40:00,104.8,104.92,104.79,104.86,5716.0,99.0535,99.1669,99.044,99.1102,5716.0
2020-07-29 12:45:00,104.88,104.9,104.8,104.87,6113.0,99.1291,99.148,99.0535,99.1196,6113.0
2020-07-29 12:50:00,104.88,104.9,104.86,104.86,5696.0,99.1291,99.148,99.1102,99.1102,5696.0
2020-07-29 12:55:00,104.86,104.88,104.81,104.85,5341.0,99.1102,99.1291,99.0629,99.1007,5341.0
2020-07-29 13:00:00,104.85,104.86,104.74,104.74,11564.0,99.1007,99.1102,98.9968,98.9968,11564.0
2020-07-29 13:05:00,104.77,104.77,104.67,104.71,3718.0,99.0251,99.0251,98.9306,98.9684,3718.0
2020-07-29 13:10:00,104.69,104.77,104.68,104.76,5058.0,98.9495,99.0251,98.94,99.0157,5058.0
2020-07-29 13:15:00,104.76,104.84,104.75,104.81,4028.0,99.0157,99.0913,99.0062,99.0629,4028.0
2020-07-29 13:20:00,104.77,104.88,104.74,104.82,11090.0,99.0251,99.1291,98.9968,99.0724,11090.0
2020-07-29 13:25:00,104.85,104.85,104.7,104.7,5153.0,99.1007,99.1007,98.9589,98.9589,5153.0
2020-07-29 13:30:00,104.72,104.81,104.72,104.77,4568.0,98.9779,99.0629,98.9779,99.0251,4568.0
2020-07-29 13:35:00,104.77,104.77,104.62,104.62,4207.0,99.0251,99.0251,98.8833,98.8833,4207.0
2020-07-29 13:40:00,104.6,104.69,104.58,104.65,4401.0,98.8644,98.9495,98.8455,98.9117,4401.0
2020-07-29 13:45:00,104.63,104.63,104.49,104.52,7029.0,98.8928,98.8928,98.7605,98.7888,7029.0
2020-07-29 13:50:00,104.53,104.57,104.53,104.53,2902.0,98.7983,98.8361,98.7983,98.7983,2902.0
2020-07-29 13:55:00,104.54,104.55,104.47,104.5,6516.0,98.8077,98.8172,98.7416,98.7699,6516.0
2020-07-29 14:00:00,104.46,104.62,104.3,104.3,7873.0,98.7321,98.8833,98.5809,98.5809,7873.0
2020-07-29 14:05:00,104.26,104.4,104.26,104.39,6916.0,98.5431,98.6754,98.5431,98.6659,6916.0
2020-07-29 14:10:00,104.44,104.48,104.38,104.38,6084.0,98.7132,98.751,98.6565,98.6565,6084.0
2020-07-29 14:15:00,104.39,104.43,104.35,104.35,4731.0,98.6659,98.7038,98.6281,98.6281,4731.0
2020-07-29 14:20:00,104.36,104.39,104.26,104.32,14192.0,98.6376,98.6659,98.5431,98.5998,14192.0
2020-07-29 14:25:00,104.33,104.36,104.26,104.27,12086.0,98.6092,98.6376,98.5431,98.5525,12086.0
2020-07-29 14:30:00,104.29,104.47,104.08,104.1,27650.0,98.5714,98.7416,98.3729,98.3918,27650.0
2020-07-29 14:35:00,104.17,104.35,103.85,104.27,73737.0,98.458,98.6281,98.1556,98.5525,73737.0
2020-07-29 14:40:00,104.3,104.62,104.26,104.53,6225.0,98.5809,98.8833,98.5431,98.7983,6225.0
2020-07-29 14:45:00,104.51,104.51,104.36,104.36,5753.0,98.7794,98.7794,98.6376,98.6376,5753.0
2020-07-29 14:50:00,104.36,104.38,104.28,104.38,5056.0,98.6376,98.6565,98.562,98.6565,5056.0
2020-07-29 14:55:00,104.37,104.37,104.19,104.28,5664.0,98.647,98.647,98.4769,98.562,5664.0
2020-07-29 15:00:00,104.28,104.31,104.14,104.16,5658.0,98.562,98.5903,98.4297,98.4486,5658.0
2020-07-29 15:05:00,104.18,104.37,104.17,104.34,7962.0,98.4675,98.647,98.458,98.6187,7962.0
2020-07-29 15:10:00,104.38,104.45,104.31,104.38,7772.0,98.6565,98.7227,98.5903,98.6565,7772.0
2020-07-29 15:15:00,104.37,104.49,104.37,104.49,8150.0,98.647,98.7605,98.647,98.7605,8150.0
2020-07-29 15:20:00,104.53,104.72,104.52,104.64,13448.0,98.7983,98.9779,98.7888,98.9022,13448.0
2020-07-29 15:25:00,104.61,104.71,104.5,104.65,9947.0,98.8739,98.9684,98.7699,98.9117,9947.0
2020-07-29 15:30:00,104.61,104.81,104.54,104.69,11173.0,98.8739,99.0629,98.8077,98.9495,11173.0
2020-07-29 15:35:00,104.71,104.78,104.64,104.65,10169.0,98.9684,99.0346,98.9022,98.9117,10169.0
2020-07-29 15:40:00,104.65,104.7,104.55,104.62,11367.0,98.9117,98.9589,98.8172,98.8833,11367.0
2020-07-29 15:45:00,104.63,104.69,104.51,104.64,16416.0,98.8928,98.9495,98.7794,98.9022,16416.0
2020-07-29 15:50:00,104.59,104.62,104.43,104.55,22513.0,98.855,98.8833,98.7038,98.8172,22513.0
2020-07-29 15:55:00,104.54,104.85,104.41,104.76,67698.0,98.8077,99.1007,98.6848,99.0157,67698.0
2020-07-30 09:30:00,103.23,103.71,103.01,103.02,8084.0,97.5696,98.0232,97.3616,97.3711,8084.0
2020-07-30 09:35:00,103.68,104.21,103.21,104.11,5888.0,97.9949,98.4958,97.5506,98.4013,5888.0
2020-07-30 09:40:00,103.99,104.48,103.97,104.22,6453.0,98.2879,98.751,98.269,98.5053,6453.0
2020-07-30 09:45:00,104.12,104.39,104.12,104.2,1000.0,98.4108,98.6659,98.4108,98.4864,1000.0
2020-07-30 09:50:00,104.06,104.06,103.56,103.64,3186.0,98.354,98.354,97.8815,97.9571,3186.0
2020-07-30 09:55:00,103.52,103.52,103.18,103.29,4056.0,97.8437,97.8437,97.5223,97.6263,4056.0
2020-07-30 10:00:00,103.12,103.51,103.11,103.32,19703.0,97.4656,97.8342,97.4561,97.6546,19703.0
2020-07-30 10:05:00,103.36,103.51,103.08,103.27,12114.0,97.6924,97.8342,97.4278,97.6074,12114.0
2020-07-30 10:10:00,103.26,103.41,103.08,103.19,13303.0,97.5979,97.7397,97.4278,97.5317,13303.0
2020-07-30 10:15:00,103.11,103.25,103.08,103.16,3400.0,97.4561,97.5885,97.4278,97.5034,3400.0
2020-07-30 10:20:00,103.08,103.36,102.99,103.34,6687.0,97.4278,97.6924,97.3427,97.6735,6687.0
2020-07-30 10:25:00,103.37,103.37,103.06,103.16,5754.0,97.7019,97.7019,97.4089,97.5034,5754.0
2020-07-30 10:30:00,103.14,104.03,103.1,104.03,5184.0,97.4845,98.3257,97.4467,98.3257,5184.0
2020-07-30 10:35:00,104.03,104.36,103.98,104.36,6229.0,98.3257,98.6376,98.2784,98.6376,6229.0
2020-07-30 10:40:00,104.25,104.36,104.11,104.22,5400.0,98.5336,98.6376,98.4013,98.5053,5400.0
2020-07-30 10:45:00,104.26,104.27,104.13,104.14,3224.0,98.5431,98.5525,98.4202,98.4297,3224.0
2020-07-30 10:50:00,104.08,104.24,104.01,104.24,2702.0,98.3729,98.5242,98.3068,98.5242,2702.0
2020-07-30 10:55:00,104.34,104.51,104.18,104.47,2955.0,98.6187,98.7794,98.4675,98.7416,2955.0
2020-07-30 11:00:00,104.45,104.61,104.35,104.57,3100.0,98.7227,98.8739,98.6281,98.8361,3100.0
2020-07-30 11:05:00,104.64,104.76,104.64,104.71,3219.0,98.9022,99.0157,98.9022,98.9684,3219.0
2020-07-30 11:10:00,104.73,104.86,104.7,104.84,4354.0,98.9873,99.1102,98.9589,99.0913,4354.0
2020-07-30 11:15:00,104.77,104.96,104.71,104.88,4200.0,99.0251,99.2047,98.9684,99.1291,4200.0
2020-07-30 11:20:00,104.82,105.07,104.81,104.92,15846.0,99.0724,99.3087,99.0629,99.1669,15846.0
2020-07-30 11:25:00,104.84,104.9,104.6,104.6,2286.0,99.0913,99.148,98.8644,98.8644,2286.0
2020-07-30 11:30:00,104.55,104.86,104.55,104.79,7852.0,98.8172,99.1102,98.8172,99.044,7852.0
2020-07-30 11:35:00,104.77,104.92,104.75,104.75,3037.0,99.0251,99.1669,99.0062,99.0062,3037.0
2020-07-30 11:40:00,104.76,104.85,104.69,104.85,2462.0,99.0157,99.1007,98.9495,99.1007,2462.0
2020-07-30 11:45:00,104.81,104.93,104.75,104.87,3579.0,99.0629,99.1763,99.0062,99.1196,3579.0
2020-07-30 11:50:00,104.96,105.12,104.92,104.93,5445.0,99.2047,99.3559,99.1669,99.1763,5445.0
2020-07-30 11:55:00,104.92,104.94,104.79,104.83,3328.0,99.1669,99.1858,99.044,99.0818,3328.0
2020-07-30 12:00:00,104.87,104.88,104.79,104.82,2241.0,99.1196,99.1291,99.044,99.0724,2241.0
2020-07-30 12:05:00,104.76,104.76,104.5,104.5,10374.0,99.0157,99.0157,98.7699,98.7699,10374.0
2020-07-30 12:10:00,104.47,104.47,104.13,104.18,10808.0,98.7416,98.7416,98.4202,98.4675,10808.0
2020-07-30 12:15:00,104.18,104.63,104.18,104.59,31454.0,98.4675,98.8928,98.4675,98.855,31454.0
2020-07-30 12:20:00,104.53,104.91,104.53,104.66,7639.0,98.7983,99.1574,98.7983,98.9211,7639.0
2020-07-30 12:25:00,104.64,104.65,104.55,104.58,1632.0,98.9022,98.9117,98.8172,98.8455,1632.0
2020-07-30 12:30:00,104.58,104.65,104.57,104.63,2000.0,98.8455,98.9117,98.8361,98.8928,2000.0
2020-07-30 12:35:00,104.63,104.7,104.63,104.65,2400.0,98.8928,98.9589,98.8928,98.9117,2400.0
2020-07-30 12:40:00,104.67,104.8,104.61,104.77,2310.0,98.9306,99.0535,98.8739,99.0251,2310.0
2020-07-30 12:45:00,104.78,104.97,104.78,104.97,4901.0,99.0346,99.2141,99.0346,99.2141,4901.0
2020-07-30 12:50:00,105.02,105.02,104.66,104.67,4145.0,99.2614,99.2614,98.9211,98.9306,4145.0
2020-07-30 12:55:00,104.7,104.73,104.58,104.73,2873.0,98.9589,98.9873,98.8455,98.9873,2873.0
2020-07-30 13:00:00,104.73,104.89,104.73,104.83,2804.0,98.9873,99.1385,98.9873,99.0818,2804.0
2020-07-30 13:05:00,104.83,104.88,104.74,104.8,3200.0,99.0818,99.1291,98.9968,99.0535,3200.0
2020-07-30 13:10:00,104.86,105.02,104.83,105.02,2910.0,99.1102,99.2614,99.0818,99.2614,2910.0
2020-07-30 13:15:00,105.03,105.09,104.99,105.09,2054.0,99.2709,99.3276,99.233,99.3276,2054.0
2020-07-30 13:20:00,105.12,105.15,105.0,105.03,3900.0,99.3559,99.3843,99.2425,99.2709,3900.0
2020-07-30 13:25:00,105.0,105.01,104.88,104.88,2642.0,99.2425,99.2519,99.1291,99.1291,2642.0
2020-07-30 13:30:00,104.85,104.85,104.75,104.81,3907.0,99.1007,99.1007,99.0062,99.0629,3907.0
2020-07-30 13:35:00,104.84,104.96,104.82,104.95,3704.0,99.0913,99.2047,99.0724,99.1952,3704.0
2020-07-30 13:40:00,104.96,105.0,104.9,104.94,4409.0,99.2047,99.2425,99.148,99.1858,4409.0
2020-07-30 13:45:00,104.96,105.05,104.96,105.03,2308.0,99.2047,99.2898,99.2047,99.2709,2308.0
2020-07-30 13:50:00,105.01,105.11,104.97,105.08,2762.0,99.2519,99.3465,99.2141,99.3181,2762.0
2020-07-30 13:55:00,105.06,105.09,104.91,105.02,2393.0,99.2992,99.3276,99.1574,99.2614,2393.0
2020-07-30 14:00:00,105.03,105.03,104.82,104.88,2146.0,99.2709,99.2709,99.0724,99.1291,2146.0
2020-07-30 14:05:00,104.88,104.99,104.88,104.94,3422.0,99.1291,99.233,99.1291,99.1858,3422.0
2020-07-30 14:10:00,104.89,104.92,104.7,104.85,5900.0,99.1385,99.1669,98.9589,99.1007,5900.0
2020-07-30 14:15:00,104.84,104.85,104.8,104.82,1289.0,99.0913,99.1007,99.0535,99.0724,1289.0
2020-07-30 14:20:00,104.8,104.86,104.72,104.86,3510.0,99.0535,99.1102,98.9779,99.1102,3510.0
2020-07-30 14:25:00,104.87,104.87,104.65,104.71,2901.0,99.1196,99.1196,98.9117,98.9684,2901.0
2020-07-30 14:30:00,104.73,104.81,104.72,104.77,2134.0,98.9873,99.0629,98.9779,99.0251,2134.0
2020-07-30 14:35:00,104.76,104.85,104.75,104.81,2873.0,99.0157,99.1007,99.0062,99.0629,2873.0
2020-07-30 14:40:00,104.83,104.94,104.83,104.89,1500.0,99.0818,99.1858,99.0818,99.1385,1500.0
2020-07-30 14:45:00,104.93,104.99,104.84,104.85,3100.0,99.1763,99.233,99.0913,99.1007,3100.0
2020-07-30 14:50:00,104.79,104.83,104.65,104.65,3047.0,99.044,99.0818,98.9117,98.9117,3047.0
2020-07-30 14:55:00,104.66,104.8,104.66,104.8,4200.0,98.9211,99.0535,98.9211,99.0535,4200.0
2020-07-30 15:00:00,104.82,104.88,104.66,104.66,5098.0,99.0724,99.1291,98.9211,98.9211,5098.0
2020-07-30 15:05:00,104.64,104.67,104.56,104.56,4801.0,98.9022,98.9306,98.8266,98.8266,4801.0
2020-07-30 15:10:00,104.59,104.67,104.52,104.55,8901.0,98.855,98.9306,98.7888,98.8172,8901.0
2020-07-30 15:15:00,104.58,104.83,104.55,104.82,5709.0,98.8455,99.0818,98.8172,99.0724,5709.0
2020-07-30 15:20:00,104.78,104.92,104.71,104.89,5791.0,99.0346,99.1669,98.9684,99.1385,5791.0
2020-07-30 15:25:00,104.89,104.98,104.85,104.93,4536.0,99.1385,99.2236,99.1007,99.1763,4536.0
2020-07-30 15:30:00,104.92,104.95,104.71,104.91,13146.0,99.1669,99.1952,98.9684,99.1574,13146.0
2020-07-30 15:35:00,104.91,104.97,104.86,104.87,12949.0,99.1574,99.2141,99.1102,99.1196,12949.0
2020-07-30 15:40:00,104.86,104.88,104.53,104.63,21182.0,99.1102,99.1291,98.7983,98.8928,21182.0
2020-07-30 15:45:00,104.65,104.75,104.65,104.68,10252.0,98.9117,99.0062,98.9117,98.94,10252.0
2020-07-30 15:50:00,104.65,104.75,104.56,104.69,21315.0,98.9117,99.0062,98.8266,98.9495,21315.0
2020-07-30 15:55:00,104.65,104.81,104.56,104.57,37559.0,98.9117,99.0629,98.8266,98.8361,37559.0
2020-07-31 09:30:00,106.0,107.0,105.69,107.0,21563.0,100.1877,101.1328,99.8947,101.1328,21563.0
2020-07-31 09:35:00,106.95,108.99,106.9,108.17,20229.0,101.0856,103.0137,101.0383,102.2387,20229.0
2020-07-31 09:40:00,107.74,108.19,107.55,107.62,15739.0,101.8323,102.2576,101.6527,101.7188,15739.0
2020-07-31 09:45:00,107.57,107.72,107.27,107.48,15953.0,101.6716,101.8133,101.388,101.5865,15953.0
2020-07-31 09:50:00,107.52,107.82,106.97,106.97,14713.0,101.6243,101.9079,101.1045,101.1045,14713.0
2020-07-31 09:55:00,106.99,107.75,106.75,107.48,18606.0,101.1234,101.8417,100.8965,101.5865,18606.0
2020-07-31 10:00:00,107.66,107.73,107.26,107.32,8948.0,101.7566,101.8228,101.3786,101.4353,8948.0
2020-07-31 10:05:00,107.28,108.0,107.24,107.95,13011.0,101.3975,102.078,101.3597,102.0307,13011.0
2020-07-31 10:10:00,107.95,108.0,107.78,107.87,8793.0,102.0307,102.078,101.8701,101.9551,8793.0
2020-07-31 10:15:00,107.82,108.0,107.57,107.57,11041.0,101.9079,102.078,101.6716,101.6716,11041.0
2020-07-31 10:20:00,107.58,107.63,107.29,107.52,9941.0,101.681,101.7283,101.4069,101.6243,9941.0
2020-07-31 10:25:00,107.52,107.52,107.01,107.05,10030.0,101.6243,101.6243,101.1423,101.1801,10030.0
2020-07-31 10:30:00,107.02,107.04,106.59,106.59,5341.0,101.1517,101.1706,100.7453,100.7453,5341.0
2020-07-31 10:35:00,106.6,106.75,106.54,106.69,7286.0,100.7548,100.8965,100.6981,100.8398,7286.0
2020-07-31 10:40:00,106.64,106.65,106.29,106.3,5240.0,100.7926,100.802,100.4618,100.4712,5240.0
2020-07-31 10:45:00,106.27,106.39,106.09,106.28,19012.0,100.4429,100.5563,100.2727,100.4523,19012.0
2020-07-31 10:50:00,106.25,106.25,105.46,105.68,8159.0,100.424,100.424,99.6773,99.8852,8159.0
2020-07-31 10:55:00,105.68,106.11,105.58,106.11,3224.0,99.8852,100.2916,99.7907,100.2916,3224.0
2020-07-31 11:00:00,106.2,106.49,106.11,106.37,5079.0,100.3767,100.6508,100.2916,100.5374,5079.0
2020-07-31 11:05:00,106.38,106.39,105.93,106.06,4708.0,100.5468,100.5563,100.1215,100.2444,4708.0
2020-07-31 11:10:00,106.13,106.57,106.12,106.57,2804.0,100.3105,100.7264,100.3011,100.7264,2804.0
2020-07-31 11:15:00,106.49,106.49,106.24,106.48,8354.0,100.6508,100.6508,100.4145,100.6413,8354.0
2020-07-31 11:20:00,106.44,106.44,106.13,106.13,3577.0,100.6035,100.6035,100.3105,100.3105,3577.0
2020-07-31 11:25:00,106.14,106.51,106.14,106.51,7181.0,100.32,100.6697,100.32,100.6697,7181.0
2020-07-31 11:30:00,106.5,106.52,106.17,106.23,4740.0,100.6602,100.6792,100.3483,100.4051,4740.0
2020-07-31 11:35:00,106.23,106.26,106.08,106.11,3576.0,100.4051,100.4334,100.2633,100.2916,3576.0
2020-07-31 11:40:00,106.19,106.49,106.19,106.44,4402.0,100.3672,100.6508,100.3672,100.6035,4402.0
2020-07-31 11:45:00,106.45,106.71,106.45,106.61,2901.0,100.613,100.8587,100.613,100.7642,2901.0
2020-07-31 11:50:00,106.65,106.67,106.52,106.61,7031.0,100.802,100.8209,100.6792,100.7642,7031.0
2020-07-31 11:55:00,106.6,106.66,106.38,106.46,3724.0,100.7548,100.8115,100.5468,100.6224,3724.0
2020-07-31 12:00:00,106.48,106.48,106.07,106.18,3121.0,100.6413,100.6413,100.2538,100.3578,3121.0
2020-07-31 12:05:00,106.16,106.28,106.16,106.25,3301.0,100.3389,100.4523,100.3389,100.424,3301.0
2020-07-31 12:10:00,106.24,106.33,106.2,106.29,5646.0,100.4145,100.4996,100.3767,100.4618,5646.0
2020-07-31 12:15:00,106.29,106.37,106.18,106.32,7131.0,100.4618,100.5374,100.3578,100.4901,7131.0
2020-07-31 12:20:00,106.36,106.51,106.36,106.5,5716.0,100.5279,100.6697,100.5279,100.6602,5716.0
2020-07-31 12:25:00,106.44,106.55,106.41,106.51,2723.0,100.6035,100.7075,100.5752,100.6697,2723.0
2020-07-31 12:30:00,106.49,106.51,106.4,106.43,5006.0,100.6508,100.6697,100.5657,100.5941,5006.0
2020-07-31 12:35:00,106.36,106.37,106.16,106.18,7602.0,100.5279,100.5374,100.3389,100.3578,7602.0
2020-07-31 12:40:00,106.27,106.35,106.23,106.35,5100.0,100.4429,100.5185,100.4051,100.5185,5100.0
2020-07-31 12:45:00,106.39,106.4,106.22,106.25,3400.0,100.5563,100.5657,100.3956,100.424,3400.0
2020-07-31 12:50:00,106.27,106.28,106.03,106.08,3549.0,100.4429,100.4523,100.216,100.2633,3549.0
2020-07-31 12:55:00,106.06,106.13,106.02,106.12,4758.0,100.2444,100.3105,100.2066,100.3011,4758.0
2020-07-31 13:00:00,106.1,106.21,106.1,106.21,2676.0,100.2822,100.3861,100.2822,100.3861,2676.0
2020-07-31 13:05:00,106.24,106.31,106.19,106.21,2944.0,100.4145,100.4807,100.3672,100.3861,2944.0
2020-07-31 13:10:00,106.24,106.28,106.11,106.12,6854.0,100.4145,100.4523,100.2916,100.3011,6854.0
2020-07-31 13:15:00,106.11,106.2,106.1,106.2,2565.0,100.2916,100.3767,100.2822,100.3767,2565.0
2020-07-31 13:20:00,106.2,106.25,106.13,106.19,3738.0,100.3767,100.424,100.3105,100.3672,3738.0
2020-07-31 13:25:00,106.18,106.29,106.17,106.27,2928.0,100.3578,100.4618,100.3483,100.4429,2928.0
2020-07-31 13:30:00,106.27,106.41,106.27,106.29,3167.0,100.4429,100.5752,100.4429,100.4618,3167.0
2020-07-31 13:35:00,106.27,106.28,106.0,106.04,5322.0,100.4429,100.4523,100.1877,100.2255,5322.0
2020-07-31 13:40:00,106.03,106.28,106.03,106.28,4066.0,100.216,100.4523,100.216,100.4523,4066.0
2020-07-31 13:45:00,106.2,106.34,106.15,106.31,1581.0,100.3767,100.509,100.3294,100.4807,1581.0
2020-07-31 13:50:00,106.3,106.33,106.26,106.26,4628.0,100.4712,100.4996,100.4334,100.4334,4628.0
2020-07-31 13:55:00,106.24,106.26,106.11,106.19,4857.0,100.4145,100.4334,100.2916,100.3672,4857.0
2020-07-31 14:00:00,106.21,106.33,106.21,106.32,4461.0,100.3861,100.4996,100.3861,100.4901,4461.0
2020-07-31 14:05:00,106.32,106.36,106.26,106.28,5800.0,100.4901,100.5279,100.4334,100.4523,5800.0
2020-07-31 14:10:00,106.28,106.52,106.28,106.42,6263.0,100.4523,100.6792,100.4523,100.5846,6263.0
2020-07-31 14:15:00,106.39,106.49,106.36,106.37,4771.0,100.5563,100.6508,100.5279,100.5374,4771.0
2020-07-31 14:20:00,106.38,106.49,106.37,106.49,2907.0,100.5468,100.6508,100.5374,100.6508,2907.0
2020-07-31 14:25:00,106.51,106.57,106.45,106.57,3363.0,100.6697,100.7264,100.613,100.7264,3363.0
2020-07-31 14:30:00,106.53,106.66,106.49,106.63,4309.0,100.6886,100.8115,100.6508,100.7831,4309.0
2020-07-31 14:35:00,106.63,106.7,106.59,106.63,3817.0,100.7831,100.8493,100.7453,100.7831,3817.0
2020-07-31 14:40:00,106.56,106.69,106.56,106.69,4656.0,100.717,100.8398,100.717,100.8398,4656.0
2020-07-31 14:45:00,106.68,106.75,106.65,106.69,4035.0,100.8304,100.8965,100.802,100.8398,4035.0
2020-07-31 14:50:00,106.68,106.82,106.68,106.74,6473.0,100.8304,100.9627,100.8304,100.8871,6473.0
2020-07-31 14:55:00,106.7,106.98,106.69,106.97,5700.0,100.8493,101.1139,100.8398,101.1045,5700.0
2020-07-31 15:00:00,107.02,107.05,106.81,106.95,15608.0,101.1517,101.1801,100.9532,101.0856,15608.0
2020-07-31 15:05:00,106.94,106.95,106.71,106.71,10655.0,101.0761,101.0856,100.8587,100.8587,10655.0
2020-07-31 15:10:00,106.79,107.11,106.74,107.05,5346.0,100.9343,101.2368,100.8871,101.1801,5346.0
2020-07-31 15:15:00,107.04,107.2,106.95,107.18,3817.0,101.1706,101.3219,101.0856,101.303,3817.0
2020-07-31 15:20:00,107.19,107.33,107.17,107.33,2920.0,101.3124,101.4447,101.2935,101.4447,2920.0
2020-07-31 15:25:00,107.38,107.45,107.25,107.4,5042.0,101.492,101.5582,101.3691,101.5109,5042.0
2020-07-31 15:30:00,107.41,107.54,107.34,107.34,10407.0,101.5203,101.6432,101.4542,101.4542,10407.0
2020-07-31 15:35:00,107.38,107.54,107.28,107.29,9063.0,101.492,101.6432,101.3975,101.4069,9063.0
2020-07-31 15:40:00,107.3,107.32,107.04,107.13,8366.0,101.4164,101.4353,101.1706,101.2557,8366.0
2020-07-31 15:45:00,107.15,107.38,107.15,107.38,7840.0,101.2746,101.492,101.2746,101.492,7840.0
2020-07-31 15:50:00,107.39,107.41,107.0,107.12,19018.0,101.5014,101.5203,101.1328,101.2462,19018.0
2020-07-31 15:55:00,107.14,107.6,107.06,107.58,56736.0,101.2652,101.6999,101.1895,101.681,56736.0
2020-08-03 09:30:00,106.51,107.39,106.4,107.15,53041.0,100.6697,101.5014,100.5657,101.2746,53041.0
2020-08-03 09:35:00,107.09,107.17,106.77,107.03,12100.0,101.2179,101.2935,100.9154,101.1612,12100.0
2020-08-03 09:40:00,106.93,107.48,106.91,107.35,4600.0,101.0667,101.5865,101.0478,101.4636,4600.0
2020-08-03 09:45:00,107.4,107.54,107.35,107.46,5137.0,101.5109,101.6432,101.4636,101.5676,5137.0
2020-08-03 09:50:00,107.38,107.38,107.15,107.22,9006.0,101.492,101.492,101.2746,101.3408,9006.0
2020-08-03 09:55:00,107.29,107.29,107.05,107.21,7303.0,101.4069,101.4069,101.1801,101.3313,7303.0
2020-08-03 10:00:00,107.42,107.82,107.36,107.53,5100.0,101.5298,101.9079,101.4731,101.6338,5100.0
2020-08-03 10:05:00,107.53,107.67,107.25,107.26,9331.0,101.6338,101.7661,101.3691,101.3786,9331.0
2020-08-03 10:10:00,107.28,107.45,107.27,107.43,9003.0,101.3975,101.5582,101.388,101.5393,9003.0
2020-08-03 10:15:00,107.35,107.44,107.28,107.32,3901.0,101.4636,101.5487,101.3975,101.4353,3901.0
2020-08-03 10:20:00,107.37,107.37,107.2,107.2,3074.0,101.4825,101.4825,101.3219,101.3219,3074.0
2020-08-03 10:25:00,107.25,107.32,107.04,107.3,6484.0,101.3691,101.4353,101.1706,101.4164,6484.0
2020-08-03 10:30:00,107.27,107.68,107.27,107.53,3507.0,101.388,101.7755,101.388,101.6338,3507.0
2020-08-03 10:35:00,107.59,107.63,107.51,107.55,1937.0,101.6905,101.7283,101.6149,101.6527,1937.0
2020-08-03 10:40:00,107.5,107.5,107.32,107.43,6536.0,101.6054,101.6054,101.4353,101.5393,6536.0
2020-08-03 10:45:00,107.43,107.46,107.19,107.28,11947.0,101.5393,101.5676,101.3124,101.3975,11947.0
2020-08-03 10:50:00,107.19,107.21,107.08,107.15,3320.0,101.3124,101.3313,101.2084,101.2746,3320.0
2020-08-03 10:55:00,107.16,107.24,107.16,107.23,1716.0,101.2841,101.3597,101.2841,101.3502,1716.0
2020-08-03 11:00:00,107.26,107.27,106.71,106.85,18619.0,101.3786,101.388,100.8587,100.9911,18619.0
2020-08-03 11:05:00,106.83,106.85,106.6,106.6,6986.0,100.9722,100.9911,100.7548,100.7548,6986.0
2020-08-03 11:10:00,106.58,107.07,106.55,106.93,7340.0,100.7359,101.199,100.7075,101.0667,7340.0
2020-08-03 11:15:00,107.0,107.18,106.97,107.05,2453.0,101.1328,101.303,101.1045,101.1801,2453.0
2020-08-03 11:20:00,107.05,107.15,106.86,106.92,3700.0,101.1801,101.2746,101.0005,101.0572,3700.0
2020-08-03 11:25:00,106.87,106.96,106.79,106.82,3762.0,101.01,101.095,100.9343,100.9627,3762.0
2020-08-03 11:30:00,106.84,107.05,106.83,106.92,2840.0,100.9816,101.1801,100.9722,101.0572,2840.0
2020-08-03 11:35:00,106.94,106.94,106.81,106.88,2778.0,101.0761,101.0761,100.9532,101.0194,2778.0
2020-08-03 11:40:00,106.91,106.97,106.89,106.95,2862.0,101.0478,101.1045,101.0289,101.0856,2862.0
2020-08-03 11:45:00,107.0,107.06,107.0,107.06,1100.0,101.1328,101.1895,101.1328,101.1895,1100.0
2020-08-03 11:50:00,107.05,107.05,106.8,106.8,2900.0,101.1801,101.1801,100.9438,100.9438,2900.0
2020-08-03 11:55:00,106.82,106.82,106.66,106.71,2336.0,100.9627,100.9627,100.8115,100.8587,2336.0
2020-08-03 12:00:00,106.71,106.88,106.71,106.84,3036.0,100.8587,101.0194,100.8587,100.9816,3036.0
2020-08-03 12:05:00,106.83,106.84,106.64,106.66,18086.0,100.9722,100.9816,100.7926,100.8115,18086.0
2020-08-03 12:10:00,106.66,106.74,106.61,106.7,2764.0,100.8115,100.8871,100.7642,100.8493,2764.0
2020-08-03 12:15:00,106.68,106.85,106.68,106.7,1900.0,100.8304,100.9911,100.8304,100.8493,1900.0
2020-08-03 12:20:00,106.73,106.74,106.6,106.6,4215.0,100.8776,100.8871,100.7548,100.7548,4215.0
2020-08-03 12:25:00,106.63,106.67,106.6,106.61,1700.0,100.7831,100.8209,100.7548,100.7642,1700.0
2020-08-03 12:30:00,106.61,106.68,106.6,106.63,1800.0,100.7642,100.8304,100.7548,100.7831,1800.0
2020-08-03 12:35:00,106.62,106.66,106.59,106.64,5661.0,100.7737,100.8115,100.7453,100.7926,5661.0
2020-08-03 12:40:00,106.62,106.63,106.56,106.61,7216.0,100.7737,100.7831,100.717,100.7642,7216.0
2020-08-03 12:45:00,106.58,106.68,106.57,106.6,2510.0,100.7359,100.8304,100.7264,100.7548,2510.0
2020-08-03 12:50:00,106.6,106.67,106.59,106.66,4498.0,100.7548,100.8209,100.7453,100.8115,4498.0
2020-08-03 12:55:00,106.6,106.62,106.46,106.51,1117.0,100.7548,100.7737,100.6224,100.6697,1117.0
2020-08-03 13:00:00,106.52,106.56,106.5,106.5,2181.0,100.6792,100.717,100.6602,100.6602,2181.0
2020-08-03 13:05:00,106.55,106.55,106.48,106.5,1403.0,100.7075,100.7075,100.6413,100.6602,1403.0
2020-08-03 13:10:00,106.54,106.62,106.47,106.47,3531.0,100.6981,100.7737,100.6319,100.6319,3531.0
2020-08-03 13:15:00,106.52,106.54,106.41,106.48,3608.0,100.6792,100.6981,100.5752,100.6413,3608.0
2020-08-03 13:20:00,106.42,106.54,106.42,106.53,2300.0,100.5846,100.6981,100.5846,100.6886,2300.0
2020-08-03 13:25:00,106.58,106.64,106.49,106.56,3642.0,100.7359,100.7926,100.6508,100.717,3642.0
2020-08-03 13:30:00,106.57,106.59,106.5,106.52,2443.0,100.7264,100.7453,100.6602,100.6792,2443.0
2020-08-03 13:35:00,106.49,106.57,106.48,106.57,1756.0,100.6508,100.7264,100.6413,100.7264,1756.0
2020-08-03 13:40:00,106.58,106.62,106.41,106.46,11200.0,100.7359,100.7737,100.5752,100.6224,11200.0
2020-08-03 13:45:00,106.44,106.6,106.44,106.55,3118.0,100.6035,100.7548,100.6035,100.7075,3118.0
2020-08-03 13:50:00,106.55,106.67,106.51,106.66,3796.0,100.7075,100.8209,100.6697,100.8115,3796.0
2020-08-03 13:55:00,106.69,106.69,106.64,106.69,1300.0,100.8398,100.8398,100.7926,100.8398,1300.0
2020-08-03 14:00:00,106.68,106.76,106.64,106.73,4533.0,100.8304,100.906,100.7926,100.8776,4533.0
2020-08-03 14:05:00,106.72,106.72,106.58,106.59,4213.0,100.8682,100.8682,100.7359,100.7453,4213.0
2020-08-03 14:10:00,106.56,106.56,106.49,106.55,2410.0,100.717,100.717,100.6508,100.7075,2410.0
2020-08-03 14:15:00,106.53,106.57,106.45,106.48,6274.0,100.6886,100.7264,100.613,100.6413,6274.0
2020-08-03 14:20:00,106.46,106.46,106.39,106.4,3673.0,100.6224,100.6224,100.5563,100.5657,3673.0
2020-08-03 14:25:00,106.35,106.4,106.29,106.31,4012.0,100.5185,100.5657,100.4618,100.4807,4012.0
2020-08-03 14:30:00,106.31,106.31,106.06,106.07,15353.0,100.4807,100.4807,100.2444,100.2538,15353.0
2020-08-03 14:35:00,106.09,106.19,106.08,106.08,4001.0,100.2727,100.3672,100.2633,100.2633,4001.0
2020-08-03 14:40:00,106.07,106.18,106.06,106.07,7477.0,100.2538,100.3578,100.2444,100.2538,7477.0
2020-08-03 14:45:00,106.06,106.09,106.01,106.01,3260.0,100.2444,100.2727,100.1971,100.1971,3260.0
2020-08-03 14:50:00,105.99,106.01,105.91,105.93,3001.0,100.1782,100.1971,100.1026,100.1215,3001.0
2020-08-03 14:55:00,105.92,106.01,105.86,106.0,4761.0,100.1121,100.1971,100.0553,100.1877,4761.0
2020-08-03 15:00:00,105.99,106.14,105.99,106.14,8079.0,100.1782,100.32,100.1782,100.32,8079.0
2020-08-03 15:05:00,106.11,106.13,106.02,106.12,4000.0,100.2916,100.3105,100.2066,100.3011,4000.0
2020-08-03 15:10:00,106.14,106.19,106.03,106.03,4310.0,100.32,100.3672,100.216,100.216,4310.0
2020-08-03 15:15:00,106.02,106.12,106.01,106.03,5758.0,100.2066,100.3011,100.1971,100.216,5758.0
2020-08-03 15:20:00,106.05,106.09,106.0,106.03,9215.0,100.2349,100.2727,100.1877,100.216,9215.0
2020-08-03 15:25:00,106.03,106.04,105.89,105.9,6691.0,100.216,100.2255,100.0837,100.0931,6691.0
2020-08-03 15:30:00,105.92,106.05,105.82,105.88,10923.0,100.1121,100.2349,100.0175,100.0742,10923.0
2020-08-03 15:35:00,105.9,105.95,105.74,105.92,16606.0,100.0931,100.1404,99.9419,100.1121,16606.0
2020-08-03 15:40:00,105.9,106.19,105.89,106.19,11592.0,100.0931,100.3672,100.0837,100.3672,11592.0
2020-08-03 15:45:00,106.21,106.25,106.14,106.16,16883.0,100.3861,100.424,100.32,100.3389,16883.0
2020-08-03 15:50:00,106.14,106.28,106.04,106.27,25504.0,100.32,100.4523,100.2255,100.4429,25504.0
2020-08-03 15:55:00,106.28,106.33,106.04,106.1,53527.0,100.4523,100.4996,100.2255,100.2822,53527.0
2020-08-04 09:30:00,106.22,106.22,105.82,105.99,27225.0,100.3956,100.3956,100.0175,100.1782,27225.0
2020-08-04 09:35:00,105.98,106.38,105.98,106.38,8795.0,100.1688,100.5468,100.1688,100.5468,8795.0
2020-08-04 09:40:00,106.35,106.51,105.9,106.02,7295.0,100.5185,100.6697,100.0931,100.2066,7295.0
2020-08-04 09:45:00,106.04,106.34,106.03,106.33,12196.0,100.2255,100.509,100.216,100.4996,12196.0
2020-08-04 09:50:00,106.31,106.4,106.13,106.22,11788.0,100.4807,100.5657,100.3105,100.3956,11788.0
2020-08-04 09:55:00,106.23,106.33,106.13,106.23,7302.0,100.4051,100.4996,100.3105,100.4051,7302.0
2020-08-04 10:00:00,106.26,106.28,106.18,106.18,8735.0,100.4334,100.4523,100.3578,100.3578,8735.0
2020-08-04 10:05:00,106.19,106.19,105.89,105.98,7209.0,100.3672,100.3672,100.0837,100.1688,7209.0
2020-08-04 10:10:00,105.96,106.01,105.59,105.59,7131.0,100.1499,100.1971,99.8001,99.8001,7131.0
2020-08-04 10:15:00,105.58,105.72,105.53,105.58,8357.0,99.7907,99.923,99.7434,99.7907,8357.0
2020-08-04 10:20:00,105.56,105.6,105.43,105.44,5900.0,99.7718,99.8096,99.6489,99.6584,5900.0
2020-08-04 10:25:00,105.44,105.5,105.33,105.37,5200.0,99.6584,99.7151,99.5544,99.5922,5200.0
2020-08-04 10:30:00,105.39,105.39,105.24,105.29,4560.0,99.6111,99.6111,99.4693,99.5166,4560.0
2020-08-04 10:35:00,105.17,105.44,105.17,105.37,5329.0,99.4032,99.6584,99.4032,99.5922,5329.0
2020-08-04 10:40:00,105.46,105.48,105.29,105.3,3140.0,99.6773,99.6962,99.5166,99.526,3140.0
2020-08-04 10:45:00,105.32,105.52,105.28,105.51,5837.0,99.545,99.734,99.5071,99.7245,5837.0
2020-08-04 10:50:00,105.56,105.67,105.53,105.67,4279.0,99.7718,99.8758,99.7434,99.8758,4279.0
2020-08-04 10:55:00,105.68,105.9,105.65,105.89,4701.0,99.8852,100.0931,99.8569,100.0837,4701.0
2020-08-04 11:00:00,105.97,106.04,105.8,105.8,4700.0,100.1593,100.2255,99.9986,99.9986,4700.0
2020-08-04 11:05:00,105.78,105.85,105.74,105.79,2501.0,99.9797,100.0459,99.9419,99.9892,2501.0
2020-08-04 11:10:00,105.78,106.01,105.76,105.97,2700.0,99.9797,100.1971,99.9608,100.1593,2700.0
2020-08-04 11:15:00,105.97,106.16,105.89,105.9,6090.0,100.1593,100.3389,100.0837,100.0931,6090.0
2020-08-04 11:20:00,105.95,105.96,105.88,105.88,2000.0,100.1404,100.1499,100.0742,100.0742,2000.0
2020-08-04 11:25:00,105.89,106.04,105.87,106.03,5798.0,100.0837,100.2255,100.0648,100.216,5798.0
2020-08-04 11:30:00,106.01,106.07,105.96,105.96,1801.0,100.1971,100.2538,100.1499,100.1499,1801.0
2020-08-04 11:35:00,105.95,105.99,105.88,105.9,1700.0,100.1404,100.1782,100.0742,100.0931,1700.0
2020-08-04 11:40:00,105.89,105.96,105.84,105.87,3531.0,100.0837,100.1499,100.0364,100.0648,3531.0
2020-08-04 11:45:00,105.85,105.85,105.8,105.82,2000.0,100.0459,100.0459,99.9986,100.0175,2000.0
2020-08-04 11:50:00,105.78,105.91,105.76,105.91,4561.0,99.9797,100.1026,99.9608,100.1026,4561.0
2020-08-04 11:55:00,105.89,105.92,105.84,105.85,2650.0,100.0837,100.1121,100.0364,100.0459,2650.0
2020-08-04 12:00:00,105.87,106.02,105.87,106.0,10046.0,100.0648,100.2066,100.0648,100.1877,10046.0
2020-08-04 12:05:00,105.98,105.99,105.81,105.81,4133.0,100.1688,100.1782,100.0081,100.0081,4133.0
2020-08-04 12:10:00,105.83,105.85,105.73,105.73,5751.0,100.027,100.0459,99.9325,99.9325,5751.0
2020-08-04 12:15:00,105.74,105.74,105.63,105.63,5588.0,99.9419,99.9419,99.838,99.838,5588.0
2020-08-04 12:20:00,105.64,105.66,105.61,105.65,3928.0,99.8474,99.8663,99.819,99.8569,3928.0
2020-08-04 12:25:00,105.63,105.66,105.59,105.59,4951.0,99.838,99.8663,99.8001,99.8001,4951.0
2020-08-04 12:30:00,105.59,105.61,105.52,105.55,5560.0,99.8001,99.819,99.734,99.7623,5560.0
2020-08-04 12:35:00,105.5,105.5,105.38,105.39,4890.0,99.7151,99.7151,99.6017,99.6111,4890.0
2020-08-04 12:40:00,105.4,105.5,105.39,105.5,2800.0,99.6206,99.7151,99.6111,99.7151,2800.0
2020-08-04 12:45:00,105.52,105.58,105.48,105.48,3194.0,99.734,99.7907,99.6962,99.6962,3194.0
2020-08-04 12:50:00,105.49,105.61,105.47,105.53,5015.0,99.7056,99.819,99.6867,99.7434,5015.0
2020-08-04 12:55:00,105.51,105.54,105.43,105.44,2541.0,99.7245,99.7529,99.6489,99.6584,2541.0
2020-08-04 13:00:00,105.44,105.45,105.36,105.45,4440.0,99.6584,99.6678,99.5828,99.6678,4440.0
2020-08-04 13:05:00,105.47,105.48,105.41,105.44,2429.0,99.6867,99.6962,99.63,99.6584,2429.0
2020-08-04 13:10:00,105.4,105.41,105.28,105.3,2310.0,99.6206,99.63,99.5071,99.526,2310.0
2020-08-04 13:15:00,105.27,105.34,105.23,105.34,3600.0,99.4977,99.5639,99.4599,99.5639,3600.0
2020-08-04 13:20:00,105.34,105.36,105.22,105.26,6060.0,99.5639,99.5828,99.4504,99.4882,6060.0
2020-08-04 13:25:00,105.26,105.39,105.26,105.34,3331.0,99.4882,99.6111,99.4882,99.5639,3331.0
2020-08-04 13:30:00,105.33,105.33,105.23,105.26,3871.0,99.5544,99.5544,99.4599,99.4882,3871.0
2020-08-04 13:35:00,105.26,105.26,105.14,105.17,3777.0,99.4882,99.4882,99.3748,99.4032,3777.0
2020-08-04 13:40:00,105.16,105.16,105.09,105.09,2800.0,99.3937,99.3937,99.3276,99.3276,2800.0
2020-08-04 13:45:00,105.07,105.13,105.06,105.12,3602.0,99.3087,99.3654,99.2992,99.3559,3602.0
2020-08-04 13:50:00,105.12,105.22,105.11,105.17,3355.0,99.3559,99.4504,99.3465,99.4032,3355.0
2020-08-04 13:55:00,105.16,105.22,105.15,105.22,3209.0,99.3937,99.4504,99.3843,99.4504,3209.0
2020-08-04 14:00:00,105.21,105.21,105.09,105.09,3799.0,99.441,99.441,99.3276,99.3276,3799.0
2020-08-04 14:05:00,105.08,105.13,105.02,105.07,3686.0,99.3181,99.3654,99.2614,99.3087,3686.0
2020-08-04 14:10:00,105.07,105.07,104.93,104.93,10770.0,99.3087,99.3087,99.1763,99.1763,10770.0
2020-08-04 14:15:00,104.91,104.96,104.87,104.95,3730.0,99.1574,99.2047,99.1196,99.1952,3730.0
2020-08-04 14:20:00,104.94,105.0,104.91,104.92,8997.0,99.1858,99.2425,99.1574,99.1669,8997.0
2020-08-04 14:25:00,104.92,104.93,104.81,104.87,5856.0,99.1669,99.1763,99.0629,99.1196,5856.0
2020-08-04 14:30:00,104.84,104.84,104.69,104.72,4925.0,99.0913,99.0913,98.9495,98.9779,4925.0
2020-08-04 14:35:00,104.7,104.72,104.57,104.57,3776.0,98.9589,98.9779,98.8361,98.8361,3776.0
2020-08-04 14:40:00,104.55,104.75,104.54,104.73,4672.0,98.8172,99.0062,98.8077,98.9873,4672.0
2020-08-04 14:45:00,104.74,104.82,104.74,104.82,4138.0,98.9968,99.0724,98.9968,99.0724,4138.0
2020-08-04 14:50:00,104.85,104.9,104.77,104.89,5668.0,99.1007,99.148,99.0251,99.1385,5668.0
2020-08-04 14:55:00,104.9,105.0,104.85,104.97,14284.0,99.148,99.2425,99.1007,99.2141,14284.0
2020-08-04 15:00:00,104.97,105.0,104.95,104.98,7941.0,99.2141,99.2425,99.1952,99.2236,7941.0
2020-08-04 15:05:00,104.98,105.0,104.95,104.97,7919.0,99.2236,99.2425,99.1952,99.2141,7919.0
2020-08-04 15:10:00,104.97,105.02,104.96,105.02,14539.0,99.2141,99.2614,99.2047,99.2614,14539.0
2020-08-04 15:15:00,105.04,105.24,105.03,105.08,8498.0,99.2803,99.4693,99.2709,99.3181,8498.0
2020-08-04 15:20:00,105.07,105.07,104.99,105.06,9689.0,99.3087,99.3087,99.233,99.2992,9689.0
2020-08-04 15:25:00,105.07,105.39,105.04,105.3,8719.0,99.3087,99.6111,99.2803,99.526,8719.0
2020-08-04 15:30:00,105.32,105.39,105.16,105.39,8900.0,99.545,99.6111,99.3937,99.6111,8900.0
2020-08-04 15:35:00,105.34,105.36,105.29,105.31,9827.0,99.5639,99.5828,99.5166,99.5355,9827.0
2020-08-04 15:40:00,105.31,105.34,105.23,105.29,13694.0,99.5355,99.5639,99.4599,99.5166,13694.0
2020-08-04 15:45:00,105.32,105.5,105.22,105.5,8041.0,99.545,99.7151,99.4504,99.7151,8041.0
2020-08-04 15:50:00,105.55,105.55,105.38,105.51,16330.0,99.7623,99.7623,99.6017,99.7245,16330.0
2020-08-04 15:55:00,105.55,105.55,105.4,105.45,36428.0,99.7623,99.7623,99.6206,99.6678,36428.0
2020-08-05 09:30:00,105.55,106.04,105.51,105.54,44420.0,99.7623,100.2255,99.7245,99.7529,44420.0
2020-08-05 09:35:00,105.52,106.06,105.44,105.95,12940.0,99.734,100.2444,99.6584,100.1404,12940.0
2020-08-05 09:40:00,105.94,105.99,105.91,105.97,3880.0,100.131,100.1782,100.1026,100.1593,3880.0
2020-08-05 09:45:00,105.97,106.01,105.72,105.73,8109.0,100.1593,100.1971,99.923,99.9325,8109.0
2020-08-05 09:50:00,105.76,105.99,105.74,105.8,6602.0,99.9608,100.1782,99.9419,99.9986,6602.0
2020-08-05 09:55:00,105.82,105.85,105.76,105.78,3114.0,100.0175,100.0459,99.9608,99.9797,3114.0
2020-08-05 10:00:00,105.83,105.89,105.73,105.86,8934.0,100.027,100.0837,99.9325,100.0553,8934.0
2020-08-05 10:05:00,105.84,105.88,105.76,105.87,7933.0,100.0364,100.0742,99.9608,100.0648,7933.0
2020-08-05 10:10:00,105.84,105.89,105.65,105.69,6400.0,100.0364,100.0837,99.8569,99.8947,6400.0
2020-08-05 10:15:00,105.64,105.66,105.47,105.55,5064.0,99.8474,99.8663,99.6867,99.7623,5064.0
2020-08-05 10:20:00,105.43,105.53,105.33,105.53,5600.0,99.6489,99.7434,99.5544,99.7434,5600.0
2020-08-05 10:25:00,105.53,105.55,105.3,105.31,6463.0,99.7434,99.7623,99.526,99.5355,6463.0
2020-08-05 10:30:00,105.26,105.33,105.13,105.32,7114.0,99.4882,99.5544,99.3654,99.545,7114.0
2020-08-05 10:35:00,105.29,105.29,105.11,105.11,5157.0,99.5166,99.5166,99.3465,99.3465,5157.0
2020-08-05 10:40:00,105.08,105.31,105.02,105.2,6825.0,99.3181,99.5355,99.2614,99.4315,6825.0
2020-08-05 10:45:00,105.22,105.28,105.12,105.25,5675.0,99.4504,99.5071,99.3559,99.4788,5675.0
2020-08-05 10:50:00,105.29,105.31,105.12,105.16,3836.0,99.5166,99.5355,99.3559,99.3937,3836.0
2020-08-05 10:55:00,105.15,105.26,105.14,105.21,6400.0,99.3843,99.4882,99.3748,99.441,6400.0
2020-08-05 11:00:00,105.2,105.33,105.19,105.33,10580.0,99.4315,99.5544,99.4221,99.5544,10580.0
2020-08-05 11:05:00,105.32,105.43,105.28,105.4,3401.0,99.545,99.6489,99.5071,99.6206,3401.0
2020-08-05 11:10:00,105.42,105.48,105.26,105.28,4876.0,99.6395,99.6962,99.4882,99.5071,4876.0
2020-08-05 11:15:00,105.27,105.32,105.18,105.28,5309.0,99.4977,99.545,99.4126,99.5071,5309.0
2020-08-05 11:20:00,105.26,105.46,105.22,105.46,4100.0,99.4882,99.6773,99.4504,99.6773,4100.0
2020-08-05 11:25:00,105.42,105.5,105.41,105.43,3000.0,99.6395,99.7151,99.63,99.6489,3000.0
2020-08-05 11:30:00,105.43,105.49,105.4,105.44,3128.0,99.6489,99.7056,99.6206,99.6584,3128.0
2020-08-05 11:35:00,105.44,105.47,105.38,105.41,5623.0,99.6584,99.6867,99.6017,99.63,5623.0
2020-08-05 11:40:00,105.38,105.42,105.29,105.37,4531.0,99.6017,99.6395,99.5166,99.5922,4531.0
2020-08-05 11:45:00,105.35,105.35,105.31,105.34,3120.0,99.5733,99.5733,99.5355,99.5639,3120.0
2020-08-05 11:50:00,105.32,105.34,105.24,105.34,4372.0,99.545,99.5639,99.4693,99.5639,4372.0
2020-08-05 11:55:00,105.31,105.41,105.28,105.31,4262.0,99.5355,99.63,99.5071,99.5355,4262.0
2020-08-05 12:00:00,105.31,105.46,105.26,105.46,6674.0,99.5355,99.6773,99.4882,99.6773,6674.0
2020-08-05 12:05:00,105.45,105.47,105.38,105.44,6974.0,99.6678,99.6867,99.6017,99.6584,6974.0
2020-08-05 12:10:00,105.41,105.51,105.38,105.42,6430.0,99.63,99.7245,99.6017,99.6395,6430.0
2020-08-05 12:15:00,105.44,105.45,105.41,105.41,4928.0,99.6584,99.6678,99.63,99.63,4928.0
2020-08-05 12:20:00,105.41,105.45,105.35,105.36,3511.0,99.63,99.6678,99.5733,99.5828,3511.0
2020-08-05 12:25:00,105.35,105.45,105.34,105.44,3500.0,99.5733,99.6678,99.5639,99.6584,3500.0
2020-08-05 12:30:00,105.44,105.46,105.4,105.41,5601.0,99.6584,99.6773,99.6206,99.63,5601.0
2020-08-05 12:35:00,105.41,105.41,105.35,105.37,9555.0,99.63,99.63,99.5733,99.5922,9555.0
2020-08-05 12:40:00,105.37,105.5,105.37,105.5,2950.0,99.5922,99.7151,99.5922,99.7151,2950.0
2020-08-05 12:45:00,105.5,105.61,105.5,105.59,1806.0,99.7151,99.819,99.7151,99.8001,1806.0
2020-08-05 12:50:00,105.56,105.6,105.52,105.6,3460.0,99.7718,99.8096,99.734,99.8096,3460.0
2020-08-05 12:55:00,105.59,105.63,105.55,105.63,3019.0,99.8001,99.838,99.7623,99.838,3019.0
2020-08-05 13:00:00,105.68,105.68,105.61,105.67,3932.0,99.8852,99.8852,99.819,99.8758,3932.0
2020-08-05 13:05:00,105.66,105.7,105.64,105.68,2000.0,99.8663,99.9041,99.8474,99.8852,2000.0
2020-08-05 13:10:00,105.69,105.73,105.66,105.71,2450.0,99.8947,99.9325,99.8663,99.9136,2450.0
2020-08-05 13:15:00,105.73,105.73,105.66,105.68,1400.0,99.9325,99.9325,99.8663,99.8852,1400.0
2020-08-05 13:20:00,105.68,105.73,105.68,105.73,2500.0,99.8852,99.9325,99.8852,99.9325,2500.0
2020-08-05 13:25:00,105.72,105.74,105.7,105.72,2844.0,99.923,99.9419,99.9041,99.923,2844.0
2020-08-05 13:30:00,105.7,105.73,105.67,105.72,3732.0,99.9041,99.9325,99.8758,99.923,3732.0
2020-08-05 13:35:00,105.72,105.85,105.72,105.84,3339.0,99.923,100.0459,99.923,100.0364,3339.0
2020-08-05 13:40:00,105.86,105.86,105.72,105.76,2202.0,100.0553,100.0553,99.923,99.9608,2202.0
2020-08-05 13:45:00,105.8,105.81,105.76,105.81,1787.0,99.9986,100.0081,99.9608,100.0081,1787.0
2020-08-05 13:50:00,105.82,105.82,105.67,105.67,3900.0,100.0175,100.0175,99.8758,99.8758,3900.0
2020-08-05 13:55:00,105.67,105.75,105.67,105.74,1627.0,99.8758,99.9514,99.8758,99.9419,1627.0
2020-08-05 14:00:00,105.75,105.81,105.75,105.75,1905.0,99.9514,100.0081,99.9514,99.9514,1905.0
2020-08-05 14:05:00,105.76,105.82,105.74,105.78,3446.0,99.9608,100.0175,99.9419,99.9797,3446.0
2020-08-05 14:10:00,105.79,105.82,105.79,105.8,3205.0,99.9892,100.0175,99.9892,99.9986,3205.0
2020-08-05 14:15:00,105.83,105.84,105.8,105.84,3100.0,100.027,100.0364,99.9986,100.0364,3100.0
2020-08-05 14:20:00,105.85,105.88,105.81,105.85,8165.0,100.0459,100.0742,100.0081,100.0459,8165.0
2020-08-05 14:25:00,105.87,105.9,105.86,105.86,1880.0,100.0648,100.0931,100.0553,100.0553,1880.0
2020-08-05 14:30:00,105.89,105.95,105.89,105.91,4066.0,100.0837,100.1404,100.0837,100.1026,4066.0
2020-08-05 14:35:00,105.9,105.94,105.9,105.91,2624.0,100.0931,100.131,100.0931,100.1026,2624.0
2020-08-05 14:40:00,105.91,106.03,105.9,106.03,5862.0,100.1026,100.216,100.0931,100.216,5862.0
2020-08-05 14:45:00,106.02,106.03,105.96,105.96,3600.0,100.2066,100.216,100.1499,100.1499,3600.0
2020-08-05 14:50:00,105.95,105.97,105.75,105.81,13792.0,100.1404,100.1593,99.9514,100.0081,13792.0
2020-08-05 14:55:00,105.82,105.88,105.76,105.79,6899.0,100.0175,100.0742,99.9608,99.9892,6899.0
2020-08-05 15:00:00,105.79,105.84,105.66,105.66,10495.0,99.9892,100.0364,99.8663,99.8663,10495.0
2020-08-05 15:05:00,105.65,105.68,105.48,105.49,31298.0,99.8569,99.8852,99.6962,99.7056,31298.0
2020-08-05 15:10:00,105.51,105.52,105.25,105.33,49666.0,99.7245,99.734,99.4788,99.5544,49666.0
2020-08-05 15:15:00,105.32,105.68,105.3,105.68,21988.0,99.545,99.8852,99.526,99.8852,21988.0
2020-08-05 15:20:00,105.69,105.85,105.68,105.85,7562.0,99.8947,100.0459,99.8852,100.0459,7562.0
2020-08-05 15:25:00,105.87,105.96,105.82,105.82,7104.0,100.0648,100.1499,100.0175,100.0175,7104.0
2020-08-05 15:30:00,105.8,105.9,105.77,105.9,7007.0,99.9986,100.0931,99.9703,100.0931,7007.0
2020-08-05 15:35:00,105.88,105.91,105.83,105.83,7386.0,100.0742,100.1026,100.027,100.027,7386.0
2020-08-05 15:40:00,105.79,105.81,105.68,105.68,11949.0,99.9892,100.0081,99.8852,99.8852,11949.0
2020-08-05 15:45:00,105.68,105.71,105.42,105.42,12866.0,99.8852,99.9136,99.6395,99.6395,12866.0
2020-08-05 15:50:00,105.4,105.64,105.33,105.63,50754.0,99.6206,99.8474,99.5544,99.838,50754.0
2020-08-05 15:55:00,105.63,105.68,105.47,105.49,38091.0,99.838,99.8852,99.6867,99.7056,38091.0
2020-08-06 09:30:00,105.36,105.81,105.27,105.47,9510.0,99.5828,100.0081,99.4977,99.6867,9510.0
2020-08-06 09:35:00,105.41,105.5,105.4,105.49,2292.0,99.63,99.7151,99.6206,99.7056,2292.0
2020-08-06 09:40:00,105.54,105.69,105.54,105.69,1900.0,99.7529,99.8947,99.7529,99.8947,1900.0
2020-08-06 09:45:00,105.63,105.93,105.61,105.93,2500.0,99.838,100.1215,99.819,100.1215,2500.0
2020-08-06 09:50:00,105.84,105.84,105.61,105.69,3272.0,100.0364,100.0364,99.819,99.8947,3272.0
2020-08-06 09:55:00,105.72,105.82,105.69,105.73,2404.0,99.923,100.0175,99.8947,99.9325,2404.0
2020-08-06 10:00:00,105.78,105.99,105.78,105.88,9980.0,99.9797,100.1782,99.9797,100.0742,9980.0
2020-08-06 10:05:00,105.89,106.0,105.84,105.9,4039.0,100.0837,100.1877,100.0364,100.0931,4039.0
2020-08-06 10:10:00,105.94,106.0,105.85,105.94,6088.0,100.131,100.1877,100.0459,100.131,6088.0
2020-08-06 10:15:00,105.97,106.09,105.91,105.94,5616.0,100.1593,100.2727,100.1026,100.131,5616.0
2020-08-06 10:20:00,105.93,106.14,105.93,106.06,3022.0,100.1215,100.32,100.1215,100.2444,3022.0
2020-08-06 10:25:00,106.04,106.09,105.92,105.93,3475.0,100.2255,100.2727,100.1121,100.1215,3475.0
2020-08-06 10:30:00,105.9,105.94,105.73,105.79,3685.0,100.0931,100.131,99.9325,99.9892,3685.0
2020-08-06 10:35:00,105.72,105.78,105.46,105.49,2987.0,99.923,99.9797,99.6773,99.7056,2987.0
2020-08-06 10:40:00,105.47,105.49,105.33,105.42,2215.0,99.6867,99.7056,99.5544,99.6395,2215.0
2020-08-06 10:45:00,105.44,105.52,105.44,105.52,1845.0,99.6584,99.734,99.6584,99.734,1845.0
2020-08-06 10:50:00,105.5,105.63,105.46,105.63,2214.0,99.7151,99.838,99.6773,99.838,2214.0
2020-08-06 10:55:00,105.64,105.64,105.5,105.58,2890.0,99.8474,99.8474,99.7151,99.7907,2890.0
2020-08-06 11:00:00,105.57,105.62,105.52,105.57,1918.0,99.7812,99.8285,99.734,99.7812,1918.0
2020-08-06 11:05:00,105.58,105.63,105.49,105.5,4196.0,99.7907,99.838,99.7056,99.7151,4196.0
2020-08-06 11:10:00,105.48,105.48,105.27,105.31,3100.0,99.6962,99.6962,99.4977,99.5355,3100.0
2020-08-06 11:15:00,105.26,105.31,105.12,105.12,3065.0,99.4882,99.5355,99.3559,99.3559,3065.0
2020-08-06 11:20:00,105.17,105.25,105.17,105.23,2500.0,99.4032,99.4788,99.4032,99.4599,2500.0
2020-08-06 11:25:00,105.24,105.24,105.16,105.17,2921.0,99.4693,99.4693,99.3937,99.4032,2921.0
2020-08-06 11:30:00,105.18,105.2,105.05,105.15,3200.0,99.4126,99.4315,99.2898,99.3843,3200.0
2020-08-06 11:35:00,105.15,105.18,105.12,105.16,1715.0,99.3843,99.4126,99.3559,99.3937,1715.0
2020-08-06 11:40:00,105.13,105.18,105.11,105.18,1900.0,99.3654,99.4126,99.3465,99.4126,1900.0
2020-08-06 11:45:00,105.12,105.22,105.09,105.22,1537.0,99.3559,99.4504,99.3276,99.4504,1537.0
2020-08-06 11:50:00,105.22,105.3,105.19,105.23,2464.0,99.4504,99.526,99.4221,99.4599,2464.0
2020-08-06 11:55:00,105.24,105.36,105.21,105.3,3015.0,99.4693,99.5828,99.441,99.526,3015.0
2020-08-06 12:00:00,105.3,105.37,105.3,105.33,1507.0,99.526,99.5922,99.526,99.5544,1507.0
2020-08-06 12:05:00,105.33,105.33,105.15,105.17,2233.0,99.5544,99.5544,99.3843,99.4032,2233.0
2020-08-06 12:10:00,105.17,105.26,105.15,105.21,4000.0,99.4032,99.4882,99.3843,99.441,4000.0
2020-08-06 12:15:00,105.17,105.18,104.99,105.02,3283.0,99.4032,99.4126,99.233,99.2614,3283.0
2020-08-06 12:20:00,105.02,105.16,105.01,105.15,2485.0,99.2614,99.3937,99.2519,99.3843,2485.0
2020-08-06 12:25:00,105.14,105.14,105.05,105.09,3836.0,99.3748,99.3748,99.2898,99.3276,3836.0
2020-08-06 12:30:00,105.1,105.12,105.08,105.12,1836.0,99.337,99.3559,99.3181,99.3559,1836.0
2020-08-06 12:35:00,105.13,105.22,105.12,105.13,3503.0,99.3654,99.4504,99.3559,99.3654,3503.0
2020-08-06 12:40:00,105.13,105.14,105.03,105.03,1211.0,99.3654,99.3748,99.2709,99.2709,1211.0
2020-08-06 12:45:00,105.03,105.07,104.92,104.96,2390.0,99.2709,99.3087,99.1669,99.2047,2390.0
2020-08-06 12:50:00,104.94,105.03,104.93,104.96,3600.0,99.1858,99.2709,99.1763,99.2047,3600.0
2020-08-06 12:55:00,105.0,105.06,104.95,104.98,4066.0,99.2425,99.2992,99.1952,99.2236,4066.0
2020-08-06 13:00:00,104.99,105.03,104.98,104.98,2900.0,99.233,99.2709,99.2236,99.2236,2900.0
2020-08-06 13:05:00,105.02,105.11,105.02,105.09,3348.0,99.2614,99.3465,99.2614,99.3276,3348.0
2020-08-06 13:10:00,105.12,105.15,105.09,105.11,6561.0,99.3559,99.3843,99.3276,99.3465,6561.0
2020-08-06 13:15:00,105.11,105.14,105.08,105.14,3160.0,99.3465,99.3748,99.3181,99.3748,3160.0
2020-08-06 13:20:00,105.14,105.21,105.14,105.21,2734.0,99.3748,99.441,99.3748,99.441,2734.0
2020-08-06 13:25:00,105.19,105.23,105.18,105.2,1850.0,99.4221,99.4599,99.4126,99.4315,1850.0
2020-08-06 13:30:00,105.19,105.21,105.16,105.17,2000.0,99.4221,99.441,99.3937,99.4032,2000.0
2020-08-06 13:35:00,105.16,105.16,105.08,105.12,2429.0,99.3937,99.3937,99.3181,99.3559,2429.0
2020-08-06 13:40:00,105.1,105.11,105.04,105.09,2800.0,99.337,99.3465,99.2803,99.3276,2800.0
2020-08-06 13:45:00,105.1,105.13,105.08,105.13,2300.0,99.337,99.3654,99.3181,99.3654,2300.0
2020-08-06 13:50:00,105.14,105.23,105.1,105.2,13047.0,99.3748,99.4599,99.337,99.4315,13047.0
2020-08-06 13:55:00,105.18,105.3,105.18,105.28,2577.0,99.4126,99.526,99.4126,99.5071,2577.0
2020-08-06 14:00:00,105.25,105.37,105.23,105.3,3357.0,99.4788,99.5922,99.4599,99.526,3357.0
2020-08-06 14:05:00,105.3,105.39,105.29,105.39,2200.0,99.526,99.6111,99.5166,99.6111,2200.0
2020-08-06 14:10:00,105.36,105.36,105.27,105.28,3171.0,99.5828,99.5828,99.4977,99.5071,3171.0
2020-08-06 14:15:00,105.28,105.29,105.12,105.24,8730.0,99.5071,99.5166,99.3559,99.4693,8730.0
2020-08-06 14:20:00,105.24,105.28,105.22,105.28,12778.0,99.4693,99.5071,99.4504,99.5071,12778.0
2020-08-06 14:25:00,105.26,105.44,105.23,105.42,15899.0,99.4882,99.6584,99.4599,99.6395,15899.0
2020-08-06 14:30:00,105.41,105.46,105.41,105.42,2498.0,99.63,99.6773,99.63,99.6395,2498.0
2020-08-06 14:35:00,105.43,105.5,105.21,105.33,27161.0,99.6489,99.7151,99.441,99.5544,27161.0
2020-08-06 14:40:00,105.32,105.41,105.31,105.38,4939.0,99.545,99.63,99.5355,99.6017,4939.0
2020-08-06 14:45:00,105.33,105.42,105.33,105.42,2425.0,99.5544,99.6395,99.5544,99.6395,2425.0
2020-08-06 14:50:00,105.49,105.52,105.44,105.45,2931.0,99.7056,99.734,99.6584,99.6678,2931.0
2020-08-06 14:55:00,105.43,105.47,105.41,105.45,2701.0,99.6489,99.6867,99.63,99.6678,2701.0
2020-08-06 15:00:00,105.45,105.49,105.41,105.44,2759.0,99.6678,99.7056,99.63,99.6584,2759.0
2020-08-06 15:05:00,105.43,105.47,105.42,105.46,3200.0,99.6489,99.6867,99.6395,99.6773,3200.0
2020-08-06 15:10:00,105.47,105.51,105.42,105.47,3584.0,99.6867,99.7245,99.6395,99.6867,3584.0
2020-08-06 15:15:00,105.47,105.55,105.45,105.55,4522.0,99.6867,99.7623,99.6678,99.7623,4522.0
2020-08-06 15:20:00,105.53,105.57,105.43,105.47,5377.0,99.7434,99.7812,99.6489,99.6867,5377.0
2020-08-06 15:25:00,105.46,105.52,105.4,105.5,4613.0,99.6773,99.734,99.6206,99.7151,4613.0
2020-08-06 15:30:00,105.51,105.57,105.43,105.5,6046.0,99.7245,99.7812,99.6489,99.7151,6046.0
2020-08-06 15:35:00,105.47,105.54,105.46,105.53,5934.0,99.6867,99.7529,99.6773,99.7434,5934.0
2020-08-06 15:40:00,105.52,105.59,105.48,105.56,5786.0,99.734,99.8001,99.6962,99.7718,5786.0
2020-08-06 15:45:00,105.55,105.56,105.39,105.39,9393.0,99.7623,99.7718,99.6111,99.6111,9393.0
2020-08-06 15:50:00,105.37,105.55,105.37,105.53,10841.0,99.5922,99.7623,99.5922,99.7434,10841.0
2020-08-06 15:55:00,105.53,105.64,105.37,105.56,34868.0,99.7434,99.8474,99.5922,99.7718,34868.0
2020-08-07 09:30:00,105.26,105.79,105.22,105.47,6563.0,99.4882,99.9892,99.4504,99.6867,6563.0
2020-08-07 09:35:00,105.59,105.59,105.34,105.5,3901.0,99.8001,99.8001,99.5639,99.7151,3901.0
2020-08-07 09:40:00,105.7,105.8,105.66,105.8,1599.0,99.9041,99.9986,99.8663,99.9986,1599.0
2020-08-07 09:45:00,105.77,105.96,105.76,105.81,2500.0,99.9703,100.1499,99.9608,100.0081,2500.0
2020-08-07 09:50:00,105.82,106.0,105.82,105.96,7089.0,100.0175,100.1877,100.0175,100.1499,7089.0
2020-08-07 09:55:00,105.91,106.1,105.83,106.1,4095.0,100.1026,100.2822,100.027,100.2822,4095.0
2020-08-07 10:00:00,106.11,106.11,105.96,106.01,3048.0,100.2916,100.2916,100.1499,100.1971,3048.0
2020-08-07 10:05:00,105.91,105.91,105.81,105.85,2100.0,100.1026,100.1026,100.0081,100.0459,2100.0
2020-08-07 10:10:00,105.85,105.91,105.82,105.84,1925.0,100.0459,100.1026,100.0175,100.0364,1925.0
2020-08-07 10:15:00,105.83,105.84,105.69,105.76,2156.0,100.027,100.0364,99.8947,99.9608,2156.0
2020-08-07 10:20:00,105.78,105.89,105.67,105.83,3893.0,99.9797,100.0837,99.8758,100.027,3893.0
2020-08-07 10:25:00,105.8,105.81,105.66,105.78,3331.0,99.9986,100.0081,99.8663,99.9797,3331.0
2020-08-07 10:30:00,105.79,105.94,105.77,105.94,2595.0,99.9892,100.131,99.9703,100.131,2595.0
2020-08-07 10:35:00,105.9,105.94,105.87,105.9,1839.0,100.0931,100.131,100.0648,100.0931,1839.0
2020-08-07 10:40:00,105.87,105.89,105.83,105.86,2414.0,100.0648,100.0837,100.027,100.0553,2414.0
2020-08-07 10:45:00,105.84,105.88,105.73,105.77,2474.0,100.0364,100.0742,99.9325,99.9703,2474.0
2020-08-07 10:50:00,105.79,105.81,105.74,105.75,4299.0,99.9892,100.0081,99.9419,99.9514,4299.0
2020-08-07 10:55:00,105.78,105.78,105.64,105.64,6879.0,99.9797,99.9797,99.8474,99.8474,6879.0
2020-08-07 11:00:00,105.62,105.72,105.61,105.72,2101.0,99.8285,99.923,99.819,99.923,2101.0
2020-08-07 11:05:00,105.7,105.81,105.67,105.81,7171.0,99.9041,100.0081,99.8758,100.0081,7171.0
2020-08-07 11:10:00,105.82,105.85,105.76,105.83,3201.0,100.0175,100.0459,99.9608,100.027,3201.0
2020-08-07 11:15:00,105.82,105.82,105.69,105.69,2400.0,100.0175,100.0175,99.8947,99.8947,2400.0
2020-08-07 11:20:00,105.7,105.79,105.62,105.62,5299.0,99.9041,99.9892,99.8285,99.8285,5299.0
2020-08-07 11:25:00,105.64,105.75,105.64,105.73,2858.0,99.8474,99.9514,99.8474,99.9325,2858.0
2020-08-07 11:30:00,105.71,105.91,105.69,105.79,1600.0,99.9136,100.1026,99.8947,99.9892,1600.0
2020-08-07 11:35:00,105.8,105.9,105.79,105.88,2343.0,99.9986,100.0931,99.9892,100.0742,2343.0
2020-08-07 11:40:00,105.83,105.86,105.79,105.84,2400.0,100.027,100.0553,99.9892,100.0364,2400.0
2020-08-07 11:45:00,105.83,105.86,105.73,105.83,3578.0,100.027,100.0553,99.9325,100.027,3578.0
2020-08-07 11:50:00,105.83,105.88,105.77,105.78,1945.0,100.027,100.0742,99.9703,99.9797,1945.0
2020-08-07 11:55:00,105.74,105.76,105.7,105.76,1303.0,99.9419,99.9608,99.9041,99.9608,1303.0
2020-08-07 12:00:00,105.74,105.81,105.72,105.81,1960.0,99.9419,100.0081,99.923,100.0081,1960.0
2020-08-07 12:05:00,105.83,105.84,105.74,105.8,3387.0,100.027,100.0364,99.9419,99.9986,3387.0
2020-08-07 12:10:00,105.86,105.88,105.79,105.82,1153.0,100.0553,100.0742,99.9892,100.0175,1153.0
2020-08-07 12:15:00,105.81,105.81,105.61,105.63,3485.0,100.0081,100.0081,99.819,99.838,3485.0
2020-08-07 12:20:00,105.64,105.81,105.64,105.66,2774.0,99.8474,100.0081,99.8474,99.8663,2774.0
2020-08-07 12:25:00,105.69,105.83,105.69,105.83,1900.0,99.8947,100.027,99.8947,100.027,1900.0
2020-08-07 12:30:00,105.84,105.92,105.84,105.84,2915.0,100.0364,100.1121,100.0364,100.0364,2915.0
2020-08-07 12:35:00,105.82,105.9,105.82,105.9,1900.0,100.0175,100.0931,100.0175,100.0931,1900.0
2020-08-07 12:40:00,105.89,105.94,105.84,105.91,3192.0,100.0837,100.131,100.0364,100.1026,3192.0
2020-08-07 12:45:00,105.93,106.02,105.93,106.01,12946.0,100.1215,100.2066,100.1215,100.1971,12946.0
2020-08-07 12:50:00,105.97,105.97,105.89,105.94,4013.0,100.1593,100.1593,100.0837,100.131,4013.0
2020-08-07 12:55:00,105.98,106.04,105.98,106.04,1335.0,100.1688,100.2255,100.1688,100.2255,1335.0
2020-08-07 13:00:00,106.04,106.08,105.98,106.07,4337.0,100.2255,100.2633,100.1688,100.2538,4337.0
2020-08-07 13:05:00,106.08,106.13,106.02,106.04,4114.0,100.2633,100.3105,100.2066,100.2255,4114.0
2020-08-07 13:10:00,105.98,106.26,105.98,106.25,5014.0,100.1688,100.4334,100.1688,100.424,5014.0
2020-08-07 13:15:00,106.27,106.29,106.21,106.25,2369.0,100.4429,100.4618,100.3861,100.424,2369.0
2020-08-07 13:20:00,106.23,106.28,106.17,106.22,3270.0,100.4051,100.4523,100.3483,100.3956,3270.0
2020-08-07 13:25:00,106.22,106.36,106.18,106.34,6107.0,100.3956,100.5279,100.3578,100.509,6107.0
2020-08-07 13:30:00,106.34,106.37,106.24,106.28,6757.0,100.509,100.5374,100.4145,100.4523,6757.0
2020-08-07 13:35:00,106.32,106.38,106.27,106.27,2776.0,100.4901,100.5468,100.4429,100.4429,2776.0
2020-08-07 13:40:00,106.28,106.39,106.24,106.39,1800.0,100.4523,100.5563,100.4145,100.5563,1800.0
2020-08-07 13:45:00,106.41,106.41,106.31,106.34,3200.0,100.5752,100.5752,100.4807,100.509,3200.0
2020-08-07 13:50:00,106.34,106.34,106.18,106.22,3027.0,100.509,100.509,100.3578,100.3956,3027.0
2020-08-07 13:55:00,106.25,106.32,106.24,106.28,8852.0,100.424,100.4901,100.4145,100.4523,8852.0
2020-08-07 14:00:00,106.31,106.45,106.3,106.39,4203.0,100.4807,100.613,100.4712,100.5563,4203.0
2020-08-07 14:05:00,106.38,106.4,106.11,106.11,2700.0,100.5468,100.5657,100.2916,100.2916,2700.0
2020-08-07 14:10:00,106.15,106.3,106.15,106.24,2598.0,100.3294,100.4712,100.3294,100.4145,2598.0
2020-08-07 14:15:00,106.23,106.26,106.07,106.1,2736.0,100.4051,100.4334,100.2538,100.2822,2736.0
2020-08-07 14:20:00,106.14,106.14,106.07,106.08,2818.0,100.32,100.32,100.2538,100.2633,2818.0
2020-08-07 14:25:00,106.07,106.15,106.07,106.11,4911.0,100.2538,100.3294,100.2538,100.2916,4911.0
2020-08-07 14:30:00,106.08,106.16,106.03,106.14,4230.0,100.2633,100.3389,100.216,100.32,4230.0
2020-08-07 14:35:00,106.19,106.25,106.17,106.23,1701.0,100.3672,100.424,100.3483,100.4051,1701.0
2020-08-07 14:40:00,106.21,106.27,106.16,106.27,4300.0,100.3861,100.4429,100.3389,100.4429,4300.0
2020-08-07 14:45:00,106.28,106.3,106.22,106.23,3843.0,100.4523,100.4712,100.3956,100.4051,3843.0
2020-08-07 14:50:00,106.2,106.29,106.2,106.24,3313.0,100.3767,100.4618,100.3767,100.4145,3313.0
2020-08-07 14:55:00,106.22,106.38,106.2,106.32,3258.0,100.3956,100.5468,100.3767,100.4901,3258.0
2020-08-07 15:00:00,106.3,106.4,106.26,106.4,3150.0,100.4712,100.5657,100.4334,100.5657,3150.0
2020-08-07 15:05:00,106.38,106.5,106.37,106.49,3007.0,100.5468,100.6602,100.5374,100.6508,3007.0
2020-08-07 15:10:00,106.49,106.49,106.16,106.17,5300.0,100.6508,100.6508,100.3389,100.3483,5300.0
2020-08-07 15:15:00,106.22,106.33,106.22,106.27,4688.0,100.3956,100.4996,100.3956,100.4429,4688.0
2020-08-07 15:20:00,106.27,106.32,106.24,106.26,6284.0,100.4429,100.4901,100.4145,100.4334,6284.0
2020-08-07 15:25:00,106.27,106.35,106.19,106.27,4016.0,100.4429,100.5185,100.3672,100.4429,4016.0
2020-08-07 15:30:00,106.29,106.38,106.22,106.3,6852.0,100.4618,100.5468,100.3956,100.4712,6852.0
2020-08-07 15:35:00,106.28,106.43,106.28,106.43,7717.0,100.4523,100.5941,100.4523,100.5941,7717.0
2020-08-07 15:40:00,106.42,106.66,106.42,106.64,9667.0,100.5846,100.8115,100.5846,100.7926,9667.0
2020-08-07 15:45:00,106.68,106.82,106.67,106.82,19013.0,100.8304,100.9627,100.8209,100.9627,19013.0
2020-08-07 15:50:00,106.83,106.87,106.69,106.84,19774.0,100.9722,101.01,100.8398,100.9816,19774.0
2020-08-07 15:55:00,106.82,106.91,106.76,106.86,39273.0,100.9627,101.0478,100.906,101.0005,39273.0
2020-08-10 09:30:00,106.78,106.89,106.12,106.42,10674.0,100.9249,101.0289,100.3011,100.5846,10674.0
2020-08-10 09:35:00,106.44,106.93,106.44,106.89,6254.0,100.6035,101.0667,100.6035,101.0289,6254.0
2020-08-10 09:40:00,106.82,106.94,106.75,106.89,5800.0,100.9627,101.0761,100.8965,101.0289,5800.0
2020-08-10 09:45:00,106.91,106.91,106.56,106.84,3759.0,101.0478,101.0478,100.717,100.9816,3759.0
2020-08-10 09:50:00,106.91,106.91,106.77,106.83,4697.0,101.0478,101.0478,100.9154,100.9722,4697.0
2020-08-10 09:55:00,106.78,106.93,106.78,106.93,1950.0,100.9249,101.0667,100.9249,101.0667,1950.0
2020-08-10 10:00:00,106.96,106.96,106.71,106.79,4101.0,101.095,101.095,100.8587,100.9343,4101.0
2020-08-10 10:05:00,106.8,106.88,106.71,106.82,5937.0,100.9438,101.0194,100.8587,100.9627,5937.0
2020-08-10 10:10:00,106.85,106.87,106.78,106.84,6200.0,100.9911,101.01,100.9249,100.9816,6200.0
2020-08-10 10:15:00,106.91,106.93,106.84,106.86,2100.0,101.0478,101.0667,100.9816,101.0005,2100.0
2020-08-10 10:20:00,106.87,107.02,106.76,107.01,7772.0,101.01,101.1517,100.906,101.1423,7772.0
2020-08-10 10:25:00,107.02,107.08,106.87,106.91,5398.0,101.1517,101.2084,101.01,101.0478,5398.0
2020-08-10 10:30:00,106.9,107.03,106.79,107.03,5921.0,101.0383,101.1612,100.9343,101.1612,5921.0
2020-08-10 10:35:00,107.02,107.06,106.96,107.06,3200.0,101.1517,101.1895,101.095,101.1895,3200.0
2020-08-10 10:40:00,107.09,107.11,106.92,107.11,4719.0,101.2179,101.2368,101.0572,101.2368,4719.0
2020-08-10 10:45:00,106.97,107.06,106.94,107.05,5507.0,101.1045,101.1895,101.0761,101.1801,5507.0
2020-08-10 10:50:00,106.99,107.07,106.93,107.04,12975.0,101.1234,101.199,101.0667,101.1706,12975.0
2020-08-10 10:55:00,107.03,107.23,106.96,106.98,7281.0,101.1612,101.3502,101.095,101.1139,7281.0
2020-08-10 11:00:00,106.96,107.12,106.92,106.99,13418.0,101.095,101.2462,101.0572,101.1234,13418.0
2020-08-10 11:05:00,106.97,107.13,106.92,107.12,8243.0,101.1045,101.2557,101.0572,101.2462,8243.0
2020-08-10 11:10:00,107.13,107.35,107.12,107.35,3554.0,101.2557,101.4636,101.2462,101.4636,3554.0
2020-08-10 11:15:00,107.33,107.48,107.32,107.48,10783.0,101.4447,101.5865,101.4353,101.5865,10783.0
2020-08-10 11:20:00,107.47,107.51,107.39,107.47,5238.0,101.5771,101.6149,101.5014,101.5771,5238.0
2020-08-10 11:25:00,107.5,107.58,107.5,107.53,4500.0,101.6054,101.681,101.6054,101.6338,4500.0
2020-08-10 11:30:00,107.53,107.73,107.53,107.69,5546.0,101.6338,101.8228,101.6338,101.785,5546.0
2020-08-10 11:35:00,107.69,107.78,107.69,107.75,8025.0,101.785,101.8701,101.785,101.8417,8025.0
2020-08-10 11:40:00,107.77,107.79,107.72,107.76,4626.0,101.8606,101.8795,101.8133,101.8512,4626.0
2020-08-10 11:45:00,107.76,107.81,107.7,107.7,6798.0,101.8512,101.8984,101.7944,101.7944,6798.0
2020-08-10 11:50:00,107.7,107.87,107.68,107.81,8129.0,101.7944,101.9551,101.7755,101.8984,8129.0
2020-08-10 11:55:00,107.8,107.81,107.67,107.74,6617.0,101.889,101.8984,101.7661,101.8323,6617.0
2020-08-10 12:00:00,107.74,107.81,107.73,107.8,3800.0,101.8323,101.8984,101.8228,101.889,3800.0
2020-08-10 12:05:00,107.79,107.8,107.61,107.64,4321.0,101.8795,101.889,101.7094,101.7377,4321.0
2020-08-10 12:10:00,107.6,107.71,107.57,107.68,4834.0,101.6999,101.8039,101.6716,101.7755,4834.0
2020-08-10 12:15:00,107.7,107.7,107.56,107.6,3927.0,101.7944,101.7944,101.6621,101.6999,3927.0
2020-08-10 12:20:00,107.61,107.75,107.61,107.75,3700.0,101.7094,101.8417,101.7094,101.8417,3700.0
2020-08-10 12:25:00,107.75,107.81,107.66,107.66,5268.0,101.8417,101.8984,101.7566,101.7566,5268.0
2020-08-10 12:30:00,107.65,107.71,107.58,107.7,4140.0,101.7472,101.8039,101.681,101.7944,4140.0
2020-08-10 12:35:00,107.67,107.73,107.65,107.73,2982.0,101.7661,101.8228,101.7472,101.8228,2982.0
2020-08-10 12:40:00,107.74,107.79,107.68,107.73,4500.0,101.8323,101.8795,101.7755,101.8228,4500.0
2020-08-10 12:45:00,107.73,107.73,107.57,107.57,3661.0,101.8228,101.8228,101.6716,101.6716,3661.0
2020-08-10 12:50:00,107.55,107.57,107.44,107.5,6917.0,101.6527,101.6716,101.5487,101.6054,6917.0
2020-08-10 12:55:00,107.51,107.51,107.39,107.47,4600.0,101.6149,101.6149,101.5014,101.5771,4600.0
2020-08-10 13:00:00,107.48,107.49,107.36,107.41,5777.0,101.5865,101.596,101.4731,101.5203,5777.0
2020-08-10 13:05:00,107.42,107.43,107.32,107.36,3009.0,101.5298,101.5393,101.4353,101.4731,3009.0
2020-08-10 13:10:00,107.32,107.38,107.24,107.35,6002.0,101.4353,101.492,101.3597,101.4636,6002.0
2020-08-10 13:15:00,107.38,107.45,107.37,107.44,2802.0,101.492,101.5582,101.4825,101.5487,2802.0
2020-08-10 13:20:00,107.44,107.58,107.43,107.55,4010.0,101.5487,101.681,101.5393,101.6527,4010.0
2020-08-10 13:25:00,107.54,107.56,107.44,107.56,3912.0,101.6432,101.6621,101.5487,101.6621,3912.0
2020-08-10 13:30:00,107.63,107.68,107.56,107.67,6888.0,101.7283,101.7755,101.6621,101.7661,6888.0
2020-08-10 13:35:00,107.63,107.77,107.63,107.73,7534.0,101.7283,101.8606,101.7283,101.8228,7534.0
2020-08-10 13:40:00,107.73,107.84,107.69,107.82,7882.0,101.8228,101.9268,101.785,101.9079,7882.0
2020-08-10 13:45:00,107.83,107.91,107.83,107.89,5607.0,101.9173,101.9929,101.9173,101.974,5607.0
2020-08-10 13:50:00,107.91,107.92,107.71,107.8,4410.0,101.9929,102.0024,101.8039,101.889,4410.0
2020-08-10 13:55:00,107.83,107.83,107.63,107.81,5918.0,101.9173,101.9173,101.7283,101.8984,5918.0
2020-08-10 14:00:00,107.79,107.9,107.79,107.87,2200.0,101.8795,101.9835,101.8795,101.9551,2200.0
2020-08-10 14:05:00,107.87,107.94,107.87,107.93,3500.0,101.9551,102.0213,101.9551,102.0118,3500.0
2020-08-10 14:10:00,107.94,107.94,107.89,107.92,4137.0,102.0213,102.0213,101.974,102.0024,4137.0
2020-08-10 14:15:00,107.9,107.9,107.71,107.9,4000.0,101.9835,101.9835,101.8039,101.9835,4000.0
2020-08-10 14:20:00,107.89,107.94,107.88,107.93,3463.0,101.974,102.0213,101.9646,102.0118,3463.0
2020-08-10 14:25:00,107.93,107.97,107.82,107.95,4258.0,102.0118,102.0496,101.9079,102.0307,4258.0
2020-08-10 14:30:00,107.92,107.93,107.84,107.93,3233.0,102.0024,102.0118,101.9268,102.0118,3233.0
2020-08-10 14:35:00,107.91,107.95,107.83,107.83,3884.0,101.9929,102.0307,101.9173,101.9173,3884.0
2020-08-10 14:40:00,107.84,107.88,107.77,107.79,4218.0,101.9268,101.9646,101.8606,101.8795,4218.0
2020-08-10 14:45:00,107.78,107.86,107.74,107.86,5230.0,101.8701,101.9457,101.8323,101.9457,5230.0
2020-08-10 14:50:00,107.82,107.86,107.79,107.86,4118.0,101.9079,101.9457,101.8795,101.9457,4118.0
2020-08-10 14:55:00,107.84,107.84,107.71,107.78,4508.0,101.9268,101.9268,101.8039,101.8701,4508.0
2020-08-10 15:00:00,107.78,107.78,107.6,107.76,6894.0,101.8701,101.8701,101.6999,101.8512,6894.0
2020-08-10 15:05:00,107.76,107.84,107.76,107.84,5032.0,101.8512,101.9268,101.8512,101.9268,5032.0
2020-08-10 15:10:00,107.85,107.85,107.76,107.81,7048.0,101.9362,101.9362,101.8512,101.8984,7048.0
2020-08-10 15:15:00,107.81,107.85,107.77,107.82,7554.0,101.8984,101.9362,101.8606,101.9079,7554.0
2020-08-10 15:20:00,107.82,107.95,107.82,107.86,7710.0,101.9079,102.0307,101.9079,101.9457,7710.0
2020-08-10 15:25:00,107.85,107.89,107.81,107.89,6233.0,101.9362,101.974,101.8984,101.974,6233.0
2020-08-10 15:30:00,107.87,107.91,107.75,107.8,8798.0,101.9551,101.9929,101.8417,101.889,8798.0
2020-08-10 15:35:00,107.78,107.85,107.7,107.76,11756.0,101.8701,101.9362,101.7944,101.8512,11756.0
2020-08-10 15:40:00,107.76,107.78,107.66,107.66,14047.0,101.8512,101.8701,101.7566,101.7566,14047.0
2020-08-10 15:45:00,107.66,107.66,107.46,107.57,13418.0,101.7566,101.7566,101.5676,101.6716,13418.0
2020-08-10 15:50:00,107.53,107.58,107.48,107.57,13049.0,101.6338,101.681,101.5865,101.6716,13049.0
2020-08-10 15:55:00,107.57,107.61,107.39,107.44,65523.0,101.6716,101.7094,101.5014,101.5487,65523.0
2020-08-11 09:30:00,108.02,108.6,107.84,108.51,8854.0,102.0969,102.6451,101.9268,102.56,8854.0
2020-08-11 09:35:00,108.67,108.67,107.97,108.13,9086.0,102.7113,102.7113,102.0496,102.2009,9086.0
2020-08-11 09:40:00,108.19,108.33,107.92,108.01,4962.0,102.2576,102.3899,102.0024,102.0874,4962.0
2020-08-11 09:45:00,108.02,108.1,107.62,107.83,5080.0,102.0969,102.1725,101.7188,101.9173,5080.0
2020-08-11 09:50:00,107.65,107.85,107.64,107.77,2045.0,101.7472,101.9362,101.7377,101.8606,2045.0
2020-08-11 09:55:00,107.73,107.78,107.48,107.58,3466.0,101.8228,101.8701,101.5865,101.681,3466.0
2020-08-11 10:00:00,107.67,107.68,107.49,107.63,3615.0,101.7661,101.7755,101.596,101.7283,3615.0
2020-08-11 10:05:00,107.61,107.65,107.46,107.6,3337.0,101.7094,101.7472,101.5676,101.6999,3337.0
2020-08-11 10:10:00,107.66,107.75,107.57,107.6,3156.0,101.7566,101.8417,101.6716,101.6999,3156.0
2020-08-11 10:15:00,107.66,108.08,107.66,107.79,24996.0,101.7566,102.1536,101.7566,101.8795,24996.0
2020-08-11 10:20:00,107.84,107.87,107.65,107.77,2300.0,101.9268,101.9551,101.7472,101.8606,2300.0
2020-08-11 10:25:00,107.74,107.85,107.71,107.85,1800.0,101.8323,101.9362,101.8039,101.9362,1800.0
2020-08-11 10:30:00,107.83,107.86,107.7,107.71,11657.0,101.9173,101.9457,101.7944,101.8039,11657.0
2020-08-11 10:35:00,107.72,107.87,107.71,107.73,2117.0,101.8133,101.9551,101.8039,101.8228,2117.0
2020-08-11 10:40:00,107.8,107.85,107.73,107.85,2075.0,101.889,101.9362,101.8228,101.9362,2075.0
2020-08-11 10:45:00,107.82,108.08,107.82,107.98,4391.0,101.9079,102.1536,101.9079,102.0591,4391.0
2020-08-11 10:50:00,108.02,108.04,108.01,108.02,1317.0,102.0969,102.1158,102.0874,102.0969,1317.0
2020-08-11 10:55:00,108.05,108.28,108.05,108.18,5954.0,102.1253,102.3426,102.1253,102.2481,5954.0
2020-08-11 11:00:00,108.22,108.26,108.02,108.06,2610.0,102.2859,102.3237,102.0969,102.1347,2610.0
2020-08-11 11:05:00,108.03,108.1,107.99,107.99,2302.0,102.1064,102.1725,102.0685,102.0685,2302.0
2020-08-11 11:10:00,107.92,108.16,107.85,108.15,4328.0,102.0024,102.2292,101.9362,102.2198,4328.0
2020-08-11 11:15:00,108.18,108.19,108.09,108.12,2100.0,102.2481,102.2576,102.1631,102.1914,2100.0
2020-08-11 11:20:00,108.11,108.16,108.04,108.1,2789.0,102.182,102.2292,102.1158,102.1725,2789.0
2020-08-11 11:25:00,108.12,108.29,108.12,108.29,5575.0,102.1914,102.3521,102.1914,102.3521,5575.0
2020-08-11 11:30:00,108.28,108.29,108.13,108.2,9128.0,102.3426,102.3521,102.2009,102.267,9128.0
2020-08-11 11:35:00,108.24,108.24,107.94,108.0,4559.0,102.3048,102.3048,102.0213,102.078,4559.0
2020-08-11 11:40:00,107.99,108.17,107.98,108.17,1700.0,102.0685,102.2387,102.0591,102.2387,1700.0
2020-08-11 11:45:00,108.14,108.17,108.09,108.1,1905.0,102.2103,102.2387,102.1631,102.1725,1905.0
2020-08-11 11:50:00,108.1,108.12,108.07,108.07,1419.0,102.1725,102.1914,102.1442,102.1442,1419.0
2020-08-11 11:55:00,108.06,108.2,108.06,108.2,1100.0,102.1347,102.267,102.1347,102.267,1100.0
2020-08-11 12:00:00,108.23,108.25,108.09,108.15,3305.0,102.2954,102.3143,102.1631,102.2198,3305.0
2020-08-11 12:05:00,108.13,108.18,108.13,108.16,1516.0,102.2009,102.2481,102.2009,102.2292,1516.0
2020-08-11 12:10:00,108.2,108.2,108.11,108.12,2000.0,102.267,102.267,102.182,102.1914,2000.0
2020-08-11 12:15:00,108.12,108.2,108.12,108.2,1738.0,102.1914,102.267,102.1914,102.267,1738.0
2020-08-11 12:20:00,108.2,108.22,108.12,108.16,3133.0,102.267,102.2859,102.1914,102.2292,3133.0
2020-08-11 12:25:00,108.16,108.22,108.11,108.21,3949.0,102.2292,102.2859,102.182,102.2765,3949.0
2020-08-11 12:30:00,108.22,108.24,108.17,108.17,1700.0,102.2859,102.3048,102.2387,102.2387,1700.0
2020-08-11 12:35:00,108.17,108.21,108.13,108.13,2000.0,102.2387,102.2765,102.2009,102.2009,2000.0
2020-08-11 12:40:00,108.13,108.2,108.11,108.13,2934.0,102.2009,102.267,102.182,102.2009,2934.0
2020-08-11 12:45:00,108.13,108.2,108.11,108.18,1421.0,102.2009,102.267,102.182,102.2481,1421.0
2020-08-11 12:50:00,108.17,108.23,108.15,108.2,3368.0,102.2387,102.2954,102.2198,102.267,3368.0
2020-08-11 12:55:00,108.19,108.24,108.12,108.24,2921.0,102.2576,102.3048,102.1914,102.3048,2921.0
2020-08-11 13:00:00,108.22,108.27,108.22,108.25,2022.0,102.2859,102.3332,102.2859,102.3143,2022.0
2020-08-11 13:05:00,108.22,108.29,108.2,108.29,2433.0,102.2859,102.3521,102.267,102.3521,2433.0
2020-08-11 13:10:00,108.29,108.3,108.24,108.3,1009.0,102.3521,102.3615,102.3048,102.3615,1009.0
2020-08-11 13:15:00,108.3,108.32,108.24,108.29,2089.0,102.3615,102.3804,102.3048,102.3521,2089.0
2020-08-11 13:20:00,108.31,108.4,108.28,108.38,2559.0,102.371,102.4561,102.3426,102.4372,2559.0
2020-08-11 13:25:00,108.38,108.51,108.38,108.5,3122.0,102.4372,102.56,102.4372,102.5506,3122.0
2020-08-11 13:30:00,108.52,108.57,108.41,108.41,2038.0,102.5695,102.6167,102.4655,102.4655,2038.0
2020-08-11 13:35:00,108.44,108.55,108.42,108.54,3438.0,102.4939,102.5978,102.475,102.5884,3438.0
2020-08-11 13:40:00,108.55,108.56,108.44,108.44,2703.0,102.5978,102.6073,102.4939,102.4939,2703.0
2020-08-11 13:45:00,108.42,108.47,108.34,108.37,3896.0,102.475,102.5222,102.3994,102.4277,3896.0
2020-08-11 13:50:00,108.41,108.43,108.4,108.42,1200.0,102.4655,102.4844,102.4561,102.475,1200.0
2020-08-11 13:55:00,108.42,108.46,108.41,108.41,1634.0,102.475,102.5128,102.4655,102.4655,1634.0
2020-08-11 14:00:00,108.43,108.57,108.43,108.57,1548.0,102.4844,102.6167,102.4844,102.6167,1548.0
2020-08-11 14:05:00,108.54,108.57,108.52,108.54,1934.0,102.5884,102.6167,102.5695,102.5884,1934.0
2020-08-11 14:10:00,108.53,108.56,108.49,108.53,3892.0,102.5789,102.6073,102.5411,102.5789,3892.0
2020-08-11 14:15:00,108.5,108.59,108.48,108.55,6014.0,102.5506,102.6356,102.5317,102.5978,6014.0
2020-08-11 14:20:00,108.56,108.65,108.55,108.57,2900.0,102.6073,102.6924,102.5978,102.6167,2900.0
2020-08-11 14:25:00,108.58,108.62,108.53,108.53,4047.0,102.6262,102.664,102.5789,102.5789,4047.0
2020-08-11 14:30:00,108.51,108.59,108.5,108.58,5350.0,102.56,102.6356,102.5506,102.6262,5350.0
2020-08-11 14:35:00,108.56,108.61,108.44,108.48,5732.0,102.6073,102.6545,102.4939,102.5317,5732.0
2020-08-11 14:40:00,108.5,108.57,108.46,108.48,4800.0,102.5506,102.6167,102.5128,102.5317,4800.0
2020-08-11 14:45:00,108.47,108.47,108.39,108.45,3435.0,102.5222,102.5222,102.4466,102.5033,3435.0
2020-08-11 14:50:00,108.47,108.55,108.44,108.5,1900.0,102.5222,102.5978,102.4939,102.5506,1900.0
2020-08-11 14:55:00,108.5,108.64,108.47,108.61,6621.0,102.5506,102.6829,102.5222,102.6545,6621.0
2020-08-11 15:00:00,108.64,108.64,108.45,108.48,7016.0,102.6829,102.6829,102.5033,102.5317,7016.0
2020-08-11 15:05:00,108.49,108.54,108.38,108.43,13063.0,102.5411,102.5884,102.4372,102.4844,13063.0
2020-08-11 15:10:00,108.36,108.48,108.22,108.24,8826.0,102.4183,102.5317,102.2859,102.3048,8826.0
2020-08-11 15:15:00,108.21,108.24,107.76,107.78,11745.0,102.2765,102.3048,101.8512,101.8701,11745.0
2020-08-11 15:20:00,107.75,108.0,107.75,107.91,5844.0,101.8417,102.078,101.8417,101.9929,5844.0
2020-08-11 15:25:00,107.9,108.01,107.89,107.99,6792.0,101.9835,102.0874,101.974,102.0685,6792.0
2020-08-11 15:30:00,108.02,108.02,107.69,107.75,4963.0,102.0969,102.0969,101.785,101.8417,4963.0
2020-08-11 15:35:00,107.76,107.88,107.7,107.79,10289.0,101.8512,101.9646,101.7944,101.8795,10289.0
2020-08-11 15:40:00,107.84,107.84,107.65,107.72,11824.0,101.9268,101.9268,101.7472,101.8133,11824.0
2020-08-11 15:45:00,107.63,107.69,107.6,107.65,13635.0,101.7283,101.785,101.6999,101.7472,13635.0
2020-08-11 15:50:00,107.51,107.51,107.21,107.31,17735.0,101.6149,101.6149,101.3313,101.4258,17735.0
2020-08-11 15:55:00,107.3,107.48,107.19,107.46,46630.0,101.4164,101.5865,101.3124,101.5676,46630.0
2020-08-12 09:30:00,108.25,109.34,108.13,108.78,60822.0,102.3143,103.3445,102.2009,102.8152,60822.0
2020-08-12 09:35:00,108.78,108.87,108.37,108.4,6826.0,102.8152,102.9003,102.4277,102.4561,6826.0
2020-08-12 09:40:00,108.46,108.51,108.01,108.01,3850.0,102.5128,102.56,102.0874,102.0874,3850.0
2020-08-12 09:45:00,108.01,108.16,108.01,108.13,2209.0,102.0874,102.2292,102.0874,102.2009,2209.0
2020-08-12 09:50:00,108.08,108.14,107.89,108.14,2791.0,102.1536,102.2103,101.974,102.2103,2791.0
2020-08-12 09:55:00,108.05,108.28,108.05,108.22,1985.0,102.1253,102.3426,102.1253,102.2859,1985.0
2020-08-12 10:00:00,108.28,108.38,108.16,108.34,7201.0,102.3426,102.4372,102.2292,102.3994,7201.0
2020-08-12 10:05:00,108.46,108.47,108.32,108.38,3854.0,102.5128,102.5222,102.3804,102.4372,3854.0
2020-08-12 10:10:00,108.28,108.33,108.09,108.09,2245.0,102.3426,102.3899,102.1631,102.1631,2245.0
2020-08-12 10:15:00,108.09,108.15,107.92,107.92,4000.0,102.1631,102.2198,102.0024,102.0024,4000.0
2020-08-12 10:20:00,107.88,108.0,107.85,107.97,4358.0,101.9646,102.078,101.9362,102.0496,4358.0
2020-08-12 10:25:00,107.98,108.13,107.98,108.13,5545.0,102.0591,102.2009,102.0591,102.2009,5545.0
2020-08-12 10:30:00,108.2,108.29,108.1,108.19,2585.0,102.267,102.3521,102.1725,102.2576,2585.0
2020-08-12 10:35:00,108.12,108.12,108.06,108.07,1629.0,102.1914,102.1914,102.1347,102.1442,1629.0
2020-08-12 10:40:00,108.08,108.25,108.06,108.22,2696.0,102.1536,102.3143,102.1347,102.2859,2696.0
2020-08-12 10:45:00,108.23,108.27,108.08,108.08,1946.0,102.2954,102.3332,102.1536,102.1536,1946.0
2020-08-12 10:50:00,108.07,108.2,108.07,108.11,1944.0,102.1442,102.267,102.1442,102.182,1944.0
2020-08-12 10:55:00,108.12,108.2,108.08,108.1,3900.0,102.1914,102.267,102.1536,102.1725,3900.0
2020-08-12 11:00:00,108.08,108.17,108.08,108.15,3512.0,102.1536,102.2387,102.1536,102.2198,3512.0
2020-08-12 11:05:00,108.16,108.21,108.01,108.05,1931.0,102.2292,102.2765,102.0874,102.1253,1931.0
2020-08-12 11:10:00,108.08,108.08,107.96,108.02,3473.0,102.1536,102.1536,102.0402,102.0969,3473.0
2020-08-12 11:15:00,108.06,108.09,108.03,108.09,2223.0,102.1347,102.1631,102.1064,102.1631,2223.0
2020-08-12 11:20:00,108.06,108.09,107.96,107.96,1438.0,102.1347,102.1631,102.0402,102.0402,1438.0
2020-08-12 11:25:00,107.98,108.01,107.9,107.93,3939.0,102.0591,102.0874,101.9835,102.0118,3939.0
2020-08-12 11:30:00,107.97,108.07,107.94,108.04,1415.0,102.0496,102.1442,102.0213,102.1158,1415.0
2020-08-12 11:35:00,108.08,108.14,108.05,108.08,3485.0,102.1536,102.2103,102.1253,102.1536,3485.0
2020-08-12 11:40:00,108.04,108.04,107.96,107.97,1900.0,102.1158,102.1158,102.0402,102.0496,1900.0
2020-08-12 11:45:00,107.9,107.98,107.87,107.87,3413.0,101.9835,102.0591,101.9551,101.9551,3413.0
2020-08-12 11:50:00,107.86,107.88,107.8,107.81,1289.0,101.9457,101.9646,101.889,101.8984,1289.0
2020-08-12 11:55:00,107.81,107.91,107.8,107.88,2600.0,101.8984,101.9929,101.889,101.9646,2600.0
2020-08-12 12:00:00,107.91,107.94,107.73,107.73,1493.0,101.9929,102.0213,101.8228,101.8228,1493.0
2020-08-12 12:05:00,107.68,107.68,107.54,107.54,6777.0,101.7755,101.7755,101.6432,101.6432,6777.0
2020-08-12 12:10:00,107.49,107.51,107.39,107.46,2599.0,101.596,101.6149,101.5014,101.5676,2599.0
2020-08-12 12:15:00,107.47,107.6,107.46,107.59,980.0,101.5771,101.6999,101.5676,101.6905,980.0
2020-08-12 12:20:00,107.62,107.67,107.59,107.67,2417.0,101.7188,101.7661,101.6905,101.7661,2417.0
2020-08-12 12:25:00,107.64,107.67,107.59,107.65,2011.0,101.7377,101.7661,101.6905,101.7472,2011.0
2020-08-12 12:30:00,107.63,107.73,107.63,107.73,2020.0,101.7283,101.8228,101.7283,101.8228,2020.0
2020-08-12 12:35:00,107.69,107.73,107.66,107.72,1500.0,101.785,101.8228,101.7566,101.8133,1500.0
2020-08-12 12:40:00,107.71,107.71,107.56,107.6,1593.0,101.8039,101.8039,101.6621,101.6999,1593.0
2020-08-12 12:45:00,107.59,107.62,107.53,107.53,1000.0,101.6905,101.7188,101.6338,101.6338,1000.0
2020-08-12 12:50:00,107.54,107.57,107.51,107.57,1600.0,101.6432,101.6716,101.6149,101.6716,1600.0
2020-08-12 12:55:00,107.53,107.56,107.36,107.42,3050.0,101.6338,101.6621,101.4731,101.5298,3050.0
2020-08-12 13:00:00,107.4,107.48,107.37,107.39,1778.0,101.5109,101.5865,101.4825,101.5014,1778.0
2020-08-12 13:05:00,107.4,107.43,107.31,107.31,2381.0,101.5109,101.5393,101.4258,101.4258,2381.0
2020-08-12 13:10:00,107.29,107.35,107.26,107.26,3071.0,101.4069,101.4636,101.3786,101.3786,3071.0
2020-08-12 13:15:00,107.26,107.32,107.23,107.31,2559.0,101.3786,101.4353,101.3502,101.4258,2559.0
2020-08-12 13:20:00,107.33,107.33,107.28,107.28,1280.0,101.4447,101.4447,101.3975,101.3975,1280.0
2020-08-12 13:25:00,107.33,107.33,107.26,107.27,3230.0,101.4447,101.4447,101.3786,101.388,3230.0
2020-08-12 13:30:00,107.29,107.4,107.29,107.4,1800.0,101.4069,101.5109,101.4069,101.5109,1800.0
2020-08-12 13:35:00,107.41,107.47,107.39,107.42,2045.0,101.5203,101.5771,101.5014,101.5298,2045.0
2020-08-12 13:40:00,107.46,107.46,107.42,107.42,1999.0,101.5676,101.5676,101.5298,101.5298,1999.0
2020-08-12 13:45:00,107.44,107.51,107.42,107.48,3818.0,101.5487,101.6149,101.5298,101.5865,3818.0
2020-08-12 13:50:00,107.48,107.57,107.46,107.57,2725.0,101.5865,101.6716,101.5676,101.6716,2725.0
2020-08-12 13:55:00,107.59,107.59,107.54,107.57,2500.0,101.6905,101.6905,101.6432,101.6716,2500.0
2020-08-12 14:00:00,107.58,107.58,107.5,107.52,1930.0,101.681,101.681,101.6054,101.6243,1930.0
2020-08-12 14:05:00,107.52,107.55,107.43,107.44,2209.0,101.6243,101.6527,101.5393,101.5487,2209.0
2020-08-12 14:10:00,107.48,107.53,107.47,107.53,1219.0,101.5865,101.6338,101.5771,101.6338,1219.0
2020-08-12 14:15:00,107.55,107.55,107.51,107.55,2100.0,101.6527,101.6527,101.6149,101.6527,2100.0
2020-08-12 14:20:00,107.57,107.58,107.52,107.57,1400.0,101.6716,101.681,101.6243,101.6716,1400.0
2020-08-12 14:25:00,107.55,107.55,107.44,107.45,1990.0,101.6527,101.6527,101.5487,101.5582,1990.0
2020-08-12 14:30:00,107.46,107.49,107.45,107.47,3000.0,101.5676,101.596,101.5582,101.5771,3000.0
2020-08-12 14:35:00,107.49,107.54,107.47,107.48,2332.0,101.596,101.6432,101.5771,101.5865,2332.0
2020-08-12 14:40:00,107.48,107.54,107.48,107.5,1600.0,101.5865,101.6432,101.5865,101.6054,1600.0
2020-08-12 14:45:00,107.5,107.6,107.49,107.6,2400.0,101.6054,101.6999,101.596,101.6999,2400.0
2020-08-12 14:50:00,107.55,107.56,107.46,107.47,5449.0,101.6527,101.6621,101.5676,101.5771,5449.0
2020-08-12 14:55:00,107.48,107.56,107.47,107.55,2305.0,101.5865,101.6621,101.5771,101.6527,2305.0
2020-08-12 15:00:00,107.55,107.55,107.47,107.51,2100.0,101.6527,101.6527,101.5771,101.6149,2100.0
2020-08-12 15:05:00,107.55,107.55,107.44,107.48,3143.0,101.6527,101.6527,101.5487,101.5865,3143.0
2020-08-12 15:10:00,107.48,107.56,107.47,107.54,3500.0,101.5865,101.6621,101.5771,101.6432,3500.0
2020-08-12 15:15:00,107.51,107.63,107.51,107.54,3300.0,101.6149,101.7283,101.6149,101.6432,3300.0
2020-08-12 15:20:00,107.55,107.58,107.46,107.46,3200.0,101.6527,101.681,101.5676,101.5676,3200.0
2020-08-12 15:25:00,107.44,107.52,107.4,107.44,5420.0,101.5487,101.6243,101.5109,101.5487,5420.0
2020-08-12 15:30:00,107.42,107.44,107.32,107.39,6842.0,101.5298,101.5487,101.4353,101.5014,6842.0
2020-08-12 15:35:00,107.43,107.46,107.31,107.31,5704.0,101.5393,101.5676,101.4258,101.4258,5704.0
2020-08-12 15:40:00,107.29,107.35,107.26,107.3,7871.0,101.4069,101.4636,101.3786,101.4164,7871.0
2020-08-12 15:45:00,107.32,107.32,107.09,107.12,8957.0,101.4353,101.4353,101.2179,101.2462,8957.0
2020-08-12 15:50:00,107.14,107.2,106.92,107.0,22012.0,101.2652,101.3219,101.0572,101.1328,22012.0
2020-08-12 15:55:00,106.96,107.0,106.87,106.96,44719.0,101.095,101.1328,101.01,101.095,44719.0
2020-08-13 09:30:00,106.54,107.07,106.36,106.89,9677.0,100.6981,101.199,100.5279,101.0289,9677.0
2020-08-13 09:35:00,107.09,107.1,106.76,106.76,1779.0,101.2179,101.2273,100.906,100.906,1779.0
2020-08-13 09:40:00,106.55,106.89,106.45,106.51,4454.0,100.7075,101.0289,100.613,100.6697,4454.0
2020-08-13 09:45:00,106.53,106.84,106.52,106.84,5132.0,100.6886,100.9816,100.6792,100.9816,5132.0
2020-08-13 09:50:00,106.67,106.82,106.65,106.7,2966.0,100.8209,100.9627,100.802,100.8493,2966.0
2020-08-13 09:55:00,106.71,106.83,106.62,106.77,3307.0,100.8587,100.9722,100.7737,100.9154,3307.0
2020-08-13 10:00:00,106.71,106.78,106.64,106.71,2488.0,100.8587,100.9249,100.7926,100.8587,2488.0
2020-08-13 10:05:00,106.66,106.74,106.5,106.74,1814.0,100.8115,100.8871,100.6602,100.8871,1814.0
2020-08-13 10:10:00,106.75,106.75,106.53,106.53,1443.0,100.8965,100.8965,100.6886,100.6886,1443.0
2020-08-13 10:15:00,106.51,106.66,106.47,106.66,3203.0,100.6697,100.8115,100.6319,100.8115,3203.0
2020-08-13 10:20:00,106.71,106.75,106.61,106.61,1003.0,100.8587,100.8965,100.7642,100.7642,1003.0
2020-08-13 10:25:00,106.68,106.71,106.65,106.71,1037.0,100.8304,100.8587,100.802,100.8587,1037.0
2020-08-13 10:30:00,106.64,106.72,106.64,106.69,1700.0,100.7926,100.8682,100.7926,100.8398,1700.0
2020-08-13 10:35:00,106.47,106.61,106.47,106.6,892.0,100.6319,100.7642,100.6319,100.7548,892.0
2020-08-13 10:40:00,106.62,106.71,106.62,106.71,2304.0,100.7737,100.8587,100.7737,100.8587,2304.0
2020-08-13 10:45:00,106.67,106.81,106.59,106.81,3028.0,100.8209,100.9532,100.7453,100.9532,3028.0
2020-08-13 10:50:00,106.79,106.87,106.79,106.81,500.0,100.9343,101.01,100.9343,100.9532,500.0
2020-08-13 10:55:00,106.74,106.92,106.73,106.92,1200.0,100.8871,101.0572,100.8776,101.0572,1200.0
2020-08-13 11:00:00,106.94,106.98,106.85,106.85,1213.0,101.0761,101.1139,100.9911,100.9911,1213.0
2020-08-13 11:05:00,106.89,106.96,106.84,106.84,1571.0,101.0289,101.095,100.9816,100.9816,1571.0
2020-08-13 11:10:00,106.84,106.99,106.84,106.99,1918.0,100.9816,101.1234,100.9816,101.1234,1918.0
2020-08-13 11:15:00,107.04,107.06,106.98,106.99,914.0,101.1706,101.1895,101.1139,101.1234,914.0
2020-08-13 11:20:00,106.97,107.0,106.94,107.0,1100.0,101.1045,101.1328,101.0761,101.1328,1100.0
2020-08-13 11:25:00,107.0,107.09,106.98,107.09,1937.0,101.1328,101.2179,101.1139,101.2179,1937.0
2020-08-13 11:30:00,107.1,107.11,107.06,107.11,1330.0,101.2273,101.2368,101.1895,101.2368,1330.0
2020-08-13 11:35:00,107.13,107.17,107.11,107.17,700.0,101.2557,101.2935,101.2368,101.2935,700.0
2020-08-13 11:40:00,107.14,107.19,107.12,107.19,936.0,101.2652,101.3124,101.2462,101.3124,936.0
2020-08-13 11:45:00,107.19,107.19,107.12,107.12,2185.0,101.3124,101.3124,101.2462,101.2462,2185.0
2020-08-13 11:50:00,107.17,107.18,107.06,107.09,1903.0,101.2935,101.303,101.1895,101.2179,1903.0
2020-08-13 11:55:00,107.03,107.08,107.03,107.07,900.0,101.1612,101.2084,101.1612,101.199,900.0
2020-08-13 12:00:00,107.15,107.18,107.15,107.15,600.0,101.2746,101.303,101.2746,101.2746,600.0
2020-08-13 12:05:00,107.15,107.19,107.09,107.09,1126.0,101.2746,101.3124,101.2179,101.2179,1126.0
2020-08-13 12:10:00,107.05,107.08,107.04,107.08,2591.0,101.1801,101.2084,101.1706,101.2084,2591.0
2020-08-13 12:15:00,107.05,107.11,107.02,107.02,1860.0,101.1801,101.2368,101.1517,101.1517,1860.0
2020-08-13 12:20:00,107.0,107.02,106.98,106.98,1100.0,101.1328,101.1517,101.1139,101.1139,1100.0
2020-08-13 12:25:00,106.94,107.06,106.94,107.02,2100.0,101.0761,101.1895,101.0761,101.1517,2100.0
2020-08-13 12:30:00,107.04,107.04,106.98,107.04,1456.0,101.1706,101.1706,101.1139,101.1706,1456.0
2020-08-13 12:35:00,107.01,107.05,107.01,107.03,805.0,101.1423,101.1801,101.1423,101.1612,805.0
2020-08-13 12:40:00,107.07,107.07,107.03,107.05,820.0,101.199,101.199,101.1612,101.1801,820.0
2020-08-13 12:45:00,107.05,107.12,107.03,107.07,2102.0,101.1801,101.2462,101.1612,101.199,2102.0
2020-08-13 12:50:00,107.02,107.22,107.02,107.22,2630.0,101.1517,101.3408,101.1517,101.3408,2630.0
2020-08-13 12:55:00,107.2,107.21,107.17,107.17,1000.0,101.3219,101.3313,101.2935,101.2935,1000.0
2020-08-13 13:00:00,107.17,107.3,107.17,107.3,1000.0,101.2935,101.4164,101.2935,101.4164,1000.0
2020-08-13 13:05:00,107.22,107.27,107.21,107.27,501.0,101.3408,101.388,101.3313,101.388,501.0
2020-08-13 13:10:00,107.27,107.3,107.27,107.29,426.0,101.388,101.4164,101.388,101.4069,426.0
2020-08-13 13:15:00,107.32,107.41,107.31,107.41,1562.0,101.4353,101.5203,101.4258,101.5203,1562.0
2020-08-13 13:20:00,107.42,107.43,107.39,107.39,828.0,101.5298,101.5393,101.5014,101.5014,828.0
2020-08-13 13:25:00,107.39,107.43,107.33,107.41,2249.0,101.5014,101.5393,101.4447,101.5203,2249.0
2020-08-13 13:30:00,107.41,107.41,107.18,107.33,2052.0,101.5203,101.5203,101.303,101.4447,2052.0
2020-08-13 13:35:00,107.33,107.4,107.33,107.37,1200.0,101.4447,101.5109,101.4447,101.4825,1200.0
2020-08-13 13:40:00,107.4,107.46,107.39,107.44,813.0,101.5109,101.5676,101.5014,101.5487,813.0
2020-08-13 13:45:00,107.49,107.51,107.47,107.47,348.0,101.596,101.6149,101.5771,101.5771,348.0
2020-08-13 13:50:00,107.4,107.48,107.4,107.48,914.0,101.5109,101.5865,101.5109,101.5865,914.0
2020-08-13 13:55:00,107.44,107.44,107.34,107.38,1150.0,101.5487,101.5487,101.4542,101.492,1150.0
2020-08-13 14:00:00,107.4,107.41,107.31,107.36,2812.0,101.5109,101.5203,101.4258,101.4731,2812.0
2020-08-13 14:05:00,107.44,107.5,107.41,107.42,1496.0,101.5487,101.6054,101.5203,101.5298,1496.0
2020-08-13 14:10:00,107.43,107.44,107.36,107.42,845.0,101.5393,101.5487,101.4731,101.5298,845.0
2020-08-13 14:15:00,107.46,107.47,107.28,107.3,1442.0,101.5676,101.5771,101.3975,101.4164,1442.0
2020-08-13 14:20:00,107.31,107.38,107.26,107.38,2870.0,101.4258,101.492,101.3786,101.492,2870.0
2020-08-13 14:25:00,107.42,107.44,107.39,107.39,340.0,101.5298,101.5487,101.5014,101.5014,340.0
2020-08-13 14:30:00,107.39,107.39,107.28,107.28,1404.0,101.5014,101.5014,101.3975,101.3975,1404.0
2020-08-13 14:35:00,107.31,107.31,107.15,107.21,1501.0,101.4258,101.4258,101.2746,101.3313,1501.0
2020-08-13 14:40:00,107.19,107.2,107.06,107.08,1329.0,101.3124,101.3219,101.1895,101.2084,1329.0
2020-08-13 14:45:00,107.09,107.27,107.09,107.22,2566.0,101.2179,101.388,101.2179,101.3408,2566.0
2020-08-13 14:50:00,107.19,107.21,107.07,107.21,2643.0,101.3124,101.3313,101.199,101.3313,2643.0
2020-08-13 14:55:00,107.1,107.2,107.08,107.13,1700.0,101.2273,101.3219,101.2084,101.2557,1700.0
2020-08-13 15:00:00,107.19,107.2,107.1,107.2,1600.0,101.3124,101.3219,101.2273,101.3219,1600.0
2020-08-13 15:05:00,107.15,107.18,107.05,107.13,4366.0,101.2746,101.303,101.1801,101.2557,4366.0
2020-08-13 15:10:00,107.13,107.24,107.11,107.2,2834.0,101.2557,101.3597,101.2368,101.3219,2834.0
2020-08-13 15:15:00,107.15,107.22,107.15,107.2,1714.0,101.2746,101.3408,101.2746,101.3219,1714.0
2020-08-13 15:20:00,107.2,107.35,107.19,107.34,2146.0,101.3219,101.4636,101.3124,101.4542,2146.0
2020-08-13 15:25:00,107.33,107.35,107.3,107.34,1038.0,101.4447,101.4636,101.4164,101.4542,1038.0
2020-08-13 15:30:00,107.35,107.42,107.33,107.36,2024.0,101.4636,101.5298,101.4447,101.4731,2024.0
2020-08-13 15:35:00,107.39,107.39,107.33,107.34,1926.0,101.5014,101.5014,101.4447,101.4542,1926.0
2020-08-13 15:40:00,107.33,107.43,107.31,107.35,8715.0,101.4447,101.5393,101.4258,101.4636,8715.0
2020-08-13 15:45:00,107.32,107.38,107.18,107.22,9572.0,101.4353,101.492,101.303,101.3408,9572.0
2020-08-13 15:50:00,107.27,107.28,107.16,107.2,19955.0,101.388,101.3975,101.2841,101.3219,19955.0
2020-08-13 15:55:00,107.21,107.38,107.16,107.2,44713.0,101.3313,101.492,101.2841,101.3219,44713.0
2020-08-14 09:30:00,107.14,107.14,106.57,106.98,12673.0,101.2652,101.2652,100.7264,101.1139,12673.0
2020-08-14 09:35:00,106.97,107.21,106.93,107.09,2432.0,101.1045,101.3313,101.0667,101.2179,2432.0
2020-08-14 09:40:00,107.0,107.11,106.97,107.05,3200.0,101.1328,101.2368,101.1045,101.1801,3200.0
2020-08-14 09:45:00,107.03,107.21,106.96,106.97,3510.0,101.1612,101.3313,101.095,101.1045,3510.0
2020-08-14 09:50:00,107.07,107.1,106.93,106.93,2242.0,101.199,101.2273,101.0667,101.0667,2242.0
2020-08-14 09:55:00,106.87,106.96,106.79,106.89,4408.0,101.01,101.095,100.9343,101.0289,4408.0
2020-08-14 10:00:00,106.88,107.05,106.85,107.0,2707.0,101.0194,101.1801,100.9911,101.1328,2707.0
2020-08-14 10:05:00,107.16,107.22,107.12,107.22,1341.0,101.2841,101.3408,101.2462,101.3408,1341.0
2020-08-14 10:10:00,107.29,107.32,107.21,107.32,700.0,101.4069,101.4353,101.3313,101.4353,700.0
2020-08-14 10:15:00,107.32,107.32,107.32,107.32,200.0,101.4353,101.4353,101.4353,101.4353,200.0
2020-08-14 10:20:00,107.46,107.59,107.42,107.59,8625.0,101.5676,101.6905,101.5298,101.6905,8625.0
2020-08-14 10:25:00,107.62,107.7,107.55,107.6,9312.0,101.7188,101.7944,101.6527,101.6999,9312.0
2020-08-14 10:30:00,107.66,107.72,107.65,107.72,200.0,101.7566,101.8133,101.7472,101.8133,200.0
2020-08-14 10:35:00,107.65,107.8,107.65,107.77,1644.0,101.7472,101.889,101.7472,101.8606,1644.0
2020-08-14 10:40:00,107.8,107.88,107.78,107.82,2524.0,101.889,101.9646,101.8701,101.9079,2524.0
2020-08-14 10:45:00,107.85,107.86,107.8,107.85,601.0,101.9362,101.9457,101.889,101.9362,601.0
2020-08-14 10:50:00,107.87,108.0,107.87,107.99,903.0,101.9551,102.078,101.9551,102.0685,903.0
2020-08-14 10:55:00,107.98,108.03,107.93,107.93,2000.0,102.0591,102.1064,102.0118,102.0118,2000.0
2020-08-14 11:00:00,107.93,107.93,107.75,107.79,1645.0,102.0118,102.0118,101.8417,101.8795,1645.0
2020-08-14 11:05:00,107.78,107.89,107.78,107.88,1440.0,101.8701,101.974,101.8701,101.9646,1440.0
2020-08-14 11:10:00,107.9,107.9,107.74,107.74,1200.0,101.9835,101.9835,101.8323,101.8323,1200.0
2020-08-14 11:15:00,107.73,107.73,107.67,107.71,902.0,101.8228,101.8228,101.7661,101.8039,902.0
2020-08-14 11:20:00,107.67,107.8,107.67,107.77,2082.0,101.7661,101.889,101.7661,101.8606,2082.0
2020-08-14 11:25:00,107.82,107.82,107.75,107.75,1475.0,101.9079,101.9079,101.8417,101.8417,1475.0
2020-08-14 11:30:00,107.75,107.79,107.69,107.73,1930.0,101.8417,101.8795,101.785,101.8228,1930.0
2020-08-14 11:35:00,107.69,107.78,107.67,107.71,1200.0,101.785,101.8701,101.7661,101.8039,1200.0
2020-08-14 11:40:00,107.7,107.7,107.62,107.62,2149.0,101.7944,101.7944,101.7188,101.7188,2149.0
2020-08-14 11:45:00,107.63,107.65,107.58,107.58,1345.0,101.7283,101.7472,101.681,101.681,1345.0
2020-08-14 11:50:00,107.6,107.63,107.56,107.56,1855.0,101.6999,101.7283,101.6621,101.6621,1855.0
2020-08-14 11:55:00,107.61,107.62,107.5,107.52,7370.0,101.7094,101.7188,101.6054,101.6243,7370.0
2020-08-14 12:00:00,107.54,107.55,107.48,107.5,2230.0,101.6432,101.6527,101.5865,101.6054,2230.0
2020-08-14 12:05:00,107.47,107.51,107.47,107.5,500.0,101.5771,101.6149,101.5771,101.6054,500.0
2020-08-14 12:10:00,107.51,107.52,107.38,107.43,2592.0,101.6149,101.6243,101.492,101.5393,2592.0
2020-08-14 12:15:00,107.45,107.46,107.4,107.4,1381.0,101.5582,101.5676,101.5109,101.5109,1381.0
2020-08-14 12:20:00,107.34,107.41,107.33,107.41,841.0,101.4542,101.5203,101.4447,101.5203,841.0
2020-08-14 12:25:00,107.34,107.34,107.26,107.26,2418.0,101.4542,101.4542,101.3786,101.3786,2418.0
2020-08-14 12:30:00,107.3,107.3,107.27,107.28,900.0,101.4164,101.4164,101.388,101.3975,900.0
2020-08-14 12:35:00,107.27,107.28,107.26,107.28,400.0,101.388,101.3975,101.3786,101.3975,400.0
2020-08-14 12:40:00,107.2,107.26,107.18,107.23,2871.0,101.3219,101.3786,101.303,101.3502,2871.0
2020-08-14 12:45:00,107.26,107.26,107.14,107.17,993.0,101.3786,101.3786,101.2652,101.2935,993.0
2020-08-14 12:50:00,107.18,107.18,107.06,107.06,635.0,101.303,101.303,101.1895,101.1895,635.0
2020-08-14 12:55:00,107.08,107.11,107.02,107.03,1303.0,101.2084,101.2368,101.1517,101.1612,1303.0
2020-08-14 13:00:00,107.0,107.11,107.0,107.09,1200.0,101.1328,101.2368,101.1328,101.2179,1200.0
2020-08-14 13:05:00,107.08,107.16,107.07,107.16,800.0,101.2084,101.2841,101.199,101.2841,800.0
2020-08-14 13:10:00,107.07,107.08,107.07,107.08,900.0,101.199,101.2084,101.199,101.2084,900.0
2020-08-14 13:15:00,107.1,107.1,107.03,107.06,1000.0,101.2273,101.2273,101.1612,101.1895,1000.0
2020-08-14 13:20:00,107.09,107.12,107.07,107.07,800.0,101.2179,101.2462,101.199,101.199,800.0
2020-08-14 13:25:00,107.07,107.17,107.07,107.17,1000.0,101.199,101.2935,101.199,101.2935,1000.0
2020-08-14 13:30:00,107.19,107.36,107.19,107.35,1400.0,101.3124,101.4731,101.3124,101.4636,1400.0
2020-08-14 13:35:00,107.34,107.34,107.26,107.3,1500.0,101.4542,101.4542,101.3786,101.4164,1500.0
2020-08-14 13:40:00,107.33,107.35,107.28,107.29,1360.0,101.4447,101.4636,101.3975,101.4069,1360.0
2020-08-14 13:45:00,107.3,107.43,107.28,107.43,1300.0,101.4164,101.5393,101.3975,101.5393,1300.0
2020-08-14 13:50:00,107.4,107.53,107.4,107.47,800.0,101.5109,101.6338,101.5109,101.5771,800.0
2020-08-14 13:55:00,107.47,107.48,107.41,107.43,900.0,101.5771,101.5865,101.5203,101.5393,900.0
2020-08-14 14:00:00,107.39,107.43,107.36,107.43,1307.0,101.5014,101.5393,101.4731,101.5393,1307.0
2020-08-14 14:05:00,107.37,107.46,107.37,107.45,1528.0,101.4825,101.5676,101.4825,101.5582,1528.0
2020-08-14 14:10:00,107.48,107.54,107.43,107.52,3088.0,101.5865,101.6432,101.5393,101.6243,3088.0
2020-08-14 14:15:00,107.51,107.51,107.39,107.43,1500.0,101.6149,101.6149,101.5014,101.5393,1500.0
2020-08-14 14:20:00,107.41,107.41,107.38,107.38,400.0,101.5203,101.5203,101.492,101.492,400.0
2020-08-14 14:25:00,107.34,107.4,107.34,107.4,1300.0,101.4542,101.5109,101.4542,101.5109,1300.0
2020-08-14 14:30:00,107.4,107.42,107.25,107.28,1400.0,101.5109,101.5298,101.3691,101.3975,1400.0
2020-08-14 14:35:00,107.2,107.25,107.2,107.25,400.0,101.3219,101.3691,101.3219,101.3691,400.0
2020-08-14 14:40:00,107.2,107.24,107.14,107.24,1800.0,101.3219,101.3597,101.2652,101.3597,1800.0
2020-08-14 14:45:00,107.24,107.24,107.09,107.09,1550.0,101.3597,101.3597,101.2179,101.2179,1550.0
2020-08-14 14:50:00,107.09,107.17,107.09,107.15,4252.0,101.2179,101.2935,101.2179,101.2746,4252.0
2020-08-14 14:55:00,107.17,107.17,107.11,107.14,1400.0,101.2935,101.2935,101.2368,101.2652,1400.0
2020-08-14 15:00:00,107.09,107.11,107.06,107.11,1200.0,101.2179,101.2368,101.1895,101.2368,1200.0
2020-08-14 15:05:00,107.09,107.11,107.04,107.04,1700.0,101.2179,101.2368,101.1706,101.1706,1700.0
2020-08-14 15:10:00,107.06,107.06,106.96,106.99,2416.0,101.1895,101.1895,101.095,101.1234,2416.0
2020-08-14 15:15:00,106.96,107.09,106.96,107.09,2580.0,101.095,101.2179,101.095,101.2179,2580.0
2020-08-14 15:20:00,107.08,107.08,106.91,106.91,2200.0,101.2084,101.2084,101.0478,101.0478,2200.0
2020-08-14 15:25:00,106.88,107.03,106.87,106.96,2764.0,101.0194,101.1612,101.01,101.095,2764.0
2020-08-14 15:30:00,106.94,107.03,106.84,106.9,4179.0,101.0761,101.1612,100.9816,101.0383,4179.0
2020-08-14 15:35:00,106.87,106.89,106.8,106.87,2423.0,101.01,101.0289,100.9438,101.01,2423.0
2020-08-14 15:40:00,106.85,106.96,106.8,106.95,2638.0,100.9911,101.095,100.9438,101.0856,2638.0
2020-08-14 15:45:00,106.93,106.95,106.76,106.76,3703.0,101.0667,101.0856,100.906,100.906,3703.0
2020-08-14 15:50:00,106.74,107.0,106.74,107.0,7408.0,100.8871,101.1328,100.8871,101.1328,7408.0
2020-08-14 15:55:00,106.99,107.07,106.69,107.04,46093.0,101.1234,101.199,100.8398,101.1706,46093.0
2020-08-17 09:30:00,106.63,107.23,106.63,107.23,10348.0,100.7831,101.3502,100.7831,101.3502,10348.0
2020-08-17 09:35:00,107.29,107.34,106.97,107.34,4513.0,101.4069,101.4542,101.1045,101.4542,4513.0
2020-08-17 09:40:00,107.42,107.66,107.42,107.58,2600.0,101.5298,101.7566,101.5298,101.681,2600.0
2020-08-17 09:45:00,107.54,107.62,107.49,107.49,1400.0,101.6432,101.7188,101.596,101.596,1400.0
2020-08-17 09:50:00,107.5,107.64,107.49,107.49,2301.0,101.6054,101.7377,101.596,101.596,2301.0
2020-08-17 09:55:00,107.37,107.43,107.34,107.34,1743.0,101.4825,101.5393,101.4542,101.4542,1743.0
2020-08-17 10:00:00,107.31,107.34,107.22,107.34,3663.0,101.4258,101.4542,101.3408,101.4542,3663.0
2020-08-17 10:05:00,107.36,107.44,107.28,107.37,3862.0,101.4731,101.5487,101.3975,101.4825,3862.0
2020-08-17 10:10:00,107.29,107.4,107.29,107.37,1000.0,101.4069,101.5109,101.4069,101.4825,1000.0
2020-08-17 10:15:00,107.43,107.47,107.37,107.37,810.0,101.5393,101.5771,101.4825,101.4825,810.0
2020-08-17 10:20:00,107.34,107.68,107.31,107.61,4311.0,101.4542,101.7755,101.4258,101.7094,4311.0
2020-08-17 10:25:00,107.6,107.75,107.57,107.69,2409.0,101.6999,101.8417,101.6716,101.785,2409.0
2020-08-17 10:30:00,107.7,107.73,107.69,107.71,705.0,101.7944,101.8228,101.785,101.8039,705.0
2020-08-17 10:35:00,107.67,107.76,107.65,107.67,2089.0,101.7661,101.8512,101.7472,101.7661,2089.0
2020-08-17 10:40:00,107.75,107.8,107.64,107.67,2027.0,101.8417,101.889,101.7377,101.7661,2027.0
2020-08-17 10:45:00,107.68,107.74,107.59,107.59,2193.0,101.7755,101.8323,101.6905,101.6905,2193.0
2020-08-17 10:50:00,107.58,107.66,107.54,107.62,820.0,101.681,101.7566,101.6432,101.7188,820.0
2020-08-17 10:55:00,107.59,107.6,107.39,107.39,2001.0,101.6905,101.6999,101.5014,101.5014,2001.0
2020-08-17 11:00:00,107.36,107.36,106.89,106.99,3837.0,101.4731,101.4731,101.0289,101.1234,3837.0
2020-08-17 11:05:00,106.97,107.06,106.96,107.01,2706.0,101.1045,101.1895,101.095,101.1423,2706.0
2020-08-17 11:10:00,106.96,106.97,106.7,106.81,4296.0,101.095,101.1045,100.8493,100.9532,4296.0
2020-08-17 11:15:00,106.86,106.86,106.72,106.78,3564.0,101.0005,101.0005,100.8682,100.9249,3564.0
2020-08-17 11:20:00,106.76,106.78,106.64,106.77,3341.0,100.906,100.9249,100.7926,100.9154,3341.0
2020-08-17 11:25:00,106.81,106.89,106.77,106.89,4271.0,100.9532,101.0289,100.9154,101.0289,4271.0
2020-08-17 11:30:00,106.87,106.87,106.58,106.58,1921.0,101.01,101.01,100.7359,100.7359,1921.0
2020-08-17 11:35:00,106.62,106.78,106.61,106.74,4974.0,100.7737,100.9249,100.7642,100.8871,4974.0
2020-08-17 11:40:00,106.74,106.74,106.65,106.65,1600.0,100.8871,100.8871,100.802,100.802,1600.0
2020-08-17 11:45:00,106.64,106.66,106.58,106.63,2090.0,100.7926,100.8115,100.7359,100.7831,2090.0
2020-08-17 11:50:00,106.64,106.68,106.61,106.64,2346.0,100.7926,100.8304,100.7642,100.7926,2346.0
2020-08-17 11:55:00,106.57,106.6,106.52,106.59,3070.0,100.7264,100.7548,100.6792,100.7453,3070.0
2020-08-17 12:00:00,106.61,106.65,106.59,106.62,2174.0,100.7642,100.802,100.7453,100.7737,2174.0
2020-08-17 12:05:00,106.59,106.59,106.4,106.45,3508.0,100.7453,100.7453,100.5657,100.613,3508.0
2020-08-17 12:10:00,106.45,106.57,106.44,106.55,3021.0,100.613,100.7264,100.6035,100.7075,3021.0
2020-08-17 12:15:00,106.54,106.54,106.41,106.51,3356.0,100.6981,100.6981,100.5752,100.6697,3356.0
2020-08-17 12:20:00,106.55,106.58,106.48,106.55,2124.0,100.7075,100.7359,100.6413,100.7075,2124.0
2020-08-17 12:25:00,106.56,106.64,106.54,106.57,3126.0,100.717,100.7926,100.6981,100.7264,3126.0
2020-08-17 12:30:00,106.6,106.65,106.49,106.62,11411.0,100.7548,100.802,100.6508,100.7737,11411.0
2020-08-17 12:35:00,106.61,106.66,106.56,106.64,4150.0,100.7642,100.8115,100.717,100.7926,4150.0
2020-08-17 12:40:00,106.63,106.76,106.63,106.7,2497.0,100.7831,100.906,100.7831,100.8493,2497.0
2020-08-17 12:45:00,106.66,106.66,106.56,106.61,3389.0,100.8115,100.8115,100.717,100.7642,3389.0
2020-08-17 12:50:00,106.59,106.59,106.45,106.5,3300.0,100.7453,100.7453,100.613,100.6602,3300.0
2020-08-17 12:55:00,106.49,106.62,106.44,106.59,5802.0,100.6508,100.7737,100.6035,100.7453,5802.0
2020-08-17 13:00:00,106.57,106.57,106.5,106.52,4286.0,100.7264,100.7264,100.6602,100.6792,4286.0
2020-08-17 13:05:00,106.52,106.52,106.45,106.51,1700.0,100.6792,100.6792,100.613,100.6697,1700.0
2020-08-17 13:10:00,106.52,106.59,106.5,106.55,2787.0,100.6792,100.7453,100.6602,100.7075,2787.0
2020-08-17 13:15:00,106.5,106.51,106.43,106.44,2151.0,100.6602,100.6697,100.5941,100.6035,2151.0
2020-08-17 13:20:00,106.43,106.43,106.35,106.35,957.0,100.5941,100.5941,100.5185,100.5185,957.0
2020-08-17 13:25:00,106.33,106.38,106.29,106.35,2614.0,100.4996,100.5468,100.4618,100.5185,2614.0
2020-08-17 13:30:00,106.35,106.36,106.23,106.27,1896.0,100.5185,100.5279,100.4051,100.4429,1896.0
2020-08-17 13:35:00,106.29,106.34,106.23,106.34,2672.0,100.4618,100.509,100.4051,100.509,2672.0
2020-08-17 13:40:00,106.35,106.47,106.35,106.46,1855.0,100.5185,100.6319,100.5185,100.6224,1855.0
2020-08-17 13:45:00,106.44,106.47,106.34,106.34,2133.0,100.6035,100.6319,100.509,100.509,2133.0
2020-08-17 13:50:00,106.37,106.41,106.34,106.36,2326.0,100.5374,100.5752,100.509,100.5279,2326.0
2020-08-17 13:55:00,106.36,106.41,106.32,106.35,5595.0,100.5279,100.5752,100.4901,100.5185,5595.0
2020-08-17 14:00:00,106.39,106.41,106.34,106.41,1791.0,100.5563,100.5752,100.509,100.5752,1791.0
2020-08-17 14:05:00,106.38,106.43,106.33,106.43,3761.0,100.5468,100.5941,100.4996,100.5941,3761.0
2020-08-17 14:10:00,106.42,106.43,106.32,106.38,3720.0,100.5846,100.5941,100.4901,100.5468,3720.0
2020-08-17 14:15:00,106.41,106.51,106.39,106.51,1523.0,100.5752,100.6697,100.5563,100.6697,1523.0
2020-08-17 14:20:00,106.52,106.6,106.52,106.59,1786.0,100.6792,100.7548,100.6792,100.7453,1786.0
2020-08-17 14:25:00,106.61,106.62,106.54,106.61,2647.0,100.7642,100.7737,100.6981,100.7642,2647.0
2020-08-17 14:30:00,106.61,106.68,106.6,106.68,3591.0,100.7642,100.8304,100.7548,100.8304,3591.0
2020-08-17 14:35:00,106.67,106.69,106.65,106.67,2607.0,100.8209,100.8398,100.802,100.8209,2607.0
2020-08-17 14:40:00,106.68,106.72,106.65,106.7,7496.0,100.8304,100.8682,100.802,100.8493,7496.0
2020-08-17 14:45:00,106.73,106.74,106.64,106.65,2408.0,100.8776,100.8871,100.7926,100.802,2408.0
2020-08-17 14:50:00,106.64,106.7,106.64,106.68,2980.0,100.7926,100.8493,100.7926,100.8304,2980.0
2020-08-17 14:55:00,106.68,106.68,106.58,106.66,5848.0,100.8304,100.8304,100.7359,100.8115,5848.0
2020-08-17 15:00:00,106.67,106.7,106.64,106.65,3141.0,100.8209,100.8493,100.7926,100.802,3141.0
2020-08-17 15:05:00,106.67,106.68,106.61,106.61,4555.0,100.8209,100.8304,100.7642,100.7642,4555.0
2020-08-17 15:10:00,106.6,106.6,106.53,106.54,4119.0,100.7548,100.7548,100.6886,100.6981,4119.0
2020-08-17 15:15:00,106.53,106.55,106.47,106.53,6348.0,100.6886,100.7075,100.6319,100.6886,6348.0
2020-08-17 15:20:00,106.54,106.56,106.48,106.52,5470.0,100.6981,100.717,100.6413,100.6792,5470.0
2020-08-17 15:25:00,106.52,106.61,106.49,106.61,4711.0,100.6792,100.7642,100.6508,100.7642,4711.0
2020-08-17 15:30:00,106.6,106.71,106.6,106.67,7175.0,100.7548,100.8587,100.7548,100.8209,7175.0
2020-08-17 15:35:00,106.67,106.72,106.63,106.66,8617.0,100.8209,100.8682,100.7831,100.8115,8617.0
2020-08-17 15:40:00,106.65,106.67,106.6,106.65,10101.0,100.802,100.8209,100.7548,100.802,10101.0
2020-08-17 15:45:00,106.65,106.67,106.54,106.6,18028.0,100.802,100.8209,100.6981,100.7548,18028.0
2020-08-17 15:50:00,106.61,106.66,106.55,106.61,22825.0,100.7642,100.8115,100.7075,100.7642,22825.0
2020-08-17 15:55:00,106.64,106.78,106.61,106.68,59277.0,100.7926,100.9249,100.7642,100.8304,59277.0
2020-08-18 09:30:00,106.49,107.08,106.49,107.08,6906.0,100.6508,101.2084,100.6508,101.2084,6906.0
2020-08-18 09:35:00,107.15,107.15,106.87,106.94,2700.0,101.2746,101.2746,101.01,101.0761,2700.0
2020-08-18 09:40:00,107.01,107.01,106.69,106.69,2196.0,101.1423,101.1423,100.8398,100.8398,2196.0
2020-08-18 09:45:00,106.75,106.75,106.61,106.61,1600.0,100.8965,100.8965,100.7642,100.7642,1600.0
2020-08-18 09:50:00,106.61,106.62,106.42,106.52,2881.0,100.7642,100.7737,100.5846,100.6792,2881.0
2020-08-18 09:55:00,106.64,106.78,106.64,106.72,700.0,100.7926,100.9249,100.7926,100.8682,700.0
2020-08-18 10:00:00,106.78,106.92,106.67,106.92,4130.0,100.9249,101.0572,100.8209,101.0572,4130.0
2020-08-18 10:05:00,106.91,106.91,106.69,106.7,3014.0,101.0478,101.0478,100.8398,100.8493,3014.0
2020-08-18 10:10:00,106.68,106.76,106.67,106.75,800.0,100.8304,100.906,100.8209,100.8965,800.0
2020-08-18 10:15:00,106.76,106.84,106.74,106.82,3001.0,100.906,100.9816,100.8871,100.9627,3001.0
2020-08-18 10:20:00,106.84,106.85,106.77,106.77,2422.0,100.9816,100.9911,100.9154,100.9154,2422.0
2020-08-18 10:25:00,106.73,106.87,106.71,106.8,4059.0,100.8776,101.01,100.8587,100.9438,4059.0
2020-08-18 10:30:00,106.79,106.85,106.67,106.74,5411.0,100.9343,100.9911,100.8209,100.8871,5411.0
2020-08-18 10:35:00,106.73,106.78,106.61,106.7,4004.0,100.8776,100.9249,100.7642,100.8493,4004.0
2020-08-18 10:40:00,106.68,106.68,106.55,106.59,4103.0,100.8304,100.8304,100.7075,100.7453,4103.0
2020-08-18 10:45:00,106.59,106.81,106.59,106.81,1609.0,100.7453,100.9532,100.7453,100.9532,1609.0
2020-08-18 10:50:00,106.84,106.99,106.82,106.98,2205.0,100.9816,101.1234,100.9627,101.1139,2205.0
2020-08-18 10:55:00,106.97,107.1,106.95,107.1,3000.0,101.1045,101.2273,101.0856,101.2273,3000.0
2020-08-18 11:00:00,107.12,107.23,107.1,107.21,8301.0,101.2462,101.3502,101.2273,101.3313,8301.0
2020-08-18 11:05:00,107.2,107.34,107.2,107.34,3200.0,101.3219,101.4542,101.3219,101.4542,3200.0
2020-08-18 11:10:00,107.37,107.4,107.27,107.33,3001.0,101.4825,101.5109,101.388,101.4447,3001.0
2020-08-18 11:15:00,107.4,107.4,107.22,107.26,10317.0,101.5109,101.5109,101.3408,101.3786,10317.0
2020-08-18 11:20:00,107.25,107.35,107.25,107.35,3002.0,101.3691,101.4636,101.3691,101.4636,3002.0
2020-08-18 11:25:00,107.34,107.43,107.32,107.43,1577.0,101.4542,101.5393,101.4353,101.5393,1577.0
2020-08-18 11:30:00,107.45,107.52,107.45,107.51,1799.0,101.5582,101.6243,101.5582,101.6149,1799.0
2020-08-18 11:35:00,107.58,107.65,107.56,107.59,1711.0,101.681,101.7472,101.6621,101.6905,1711.0
2020-08-18 11:40:00,107.56,107.61,107.53,107.59,2827.0,101.6621,101.7094,101.6338,101.6905,2827.0
2020-08-18 11:45:00,107.61,107.63,107.58,107.63,3448.0,101.7094,101.7283,101.681,101.7283,3448.0
2020-08-18 11:50:00,107.63,107.64,107.52,107.52,2065.0,101.7283,101.7377,101.6243,101.6243,2065.0
2020-08-18 11:55:00,107.52,107.52,107.41,107.5,900.0,101.6243,101.6243,101.5203,101.6054,900.0
2020-08-18 12:00:00,107.54,107.55,107.52,107.54,937.0,101.6432,101.6527,101.6243,101.6432,937.0
2020-08-18 12:05:00,107.56,107.63,107.54,107.54,3333.0,101.6621,101.7283,101.6432,101.6432,3333.0
2020-08-18 12:10:00,107.54,107.55,107.49,107.51,1799.0,101.6432,101.6527,101.596,101.6149,1799.0
2020-08-18 12:15:00,107.53,107.61,107.53,107.6,1401.0,101.6338,101.7094,101.6338,101.6999,1401.0
2020-08-18 12:20:00,107.59,107.59,107.53,107.53,2919.0,101.6905,101.6905,101.6338,101.6338,2919.0
2020-08-18 12:25:00,107.5,107.5,107.39,107.46,1719.0,101.6054,101.6054,101.5014,101.5676,1719.0
2020-08-18 12:30:00,107.49,107.56,107.49,107.53,2137.0,101.596,101.6621,101.596,101.6338,2137.0
2020-08-18 12:35:00,107.5,107.56,107.5,107.56,1000.0,101.6054,101.6621,101.6054,101.6621,1000.0
2020-08-18 12:40:00,107.6,107.67,107.6,107.6,1811.0,101.6999,101.7661,101.6999,101.6999,1811.0
2020-08-18 12:45:00,107.6,107.67,107.6,107.66,952.0,101.6999,101.7661,101.6999,101.7566,952.0
2020-08-18 12:50:00,107.64,107.77,107.64,107.7,1737.0,101.7377,101.8606,101.7377,101.7944,1737.0
2020-08-18 12:55:00,107.75,107.78,107.66,107.67,1900.0,101.8417,101.8701,101.7566,101.7661,1900.0
2020-08-18 13:00:00,107.68,107.68,107.62,107.64,1878.0,101.7755,101.7755,101.7188,101.7377,1878.0
2020-08-18 13:05:00,107.63,107.64,107.6,107.63,1445.0,101.7283,101.7377,101.6999,101.7283,1445.0
2020-08-18 13:10:00,107.65,107.66,107.57,107.57,800.0,101.7472,101.7566,101.6716,101.6716,800.0
2020-08-18 13:15:00,107.6,107.61,107.55,107.61,1100.0,101.6999,101.7094,101.6527,101.7094,1100.0
2020-08-18 13:20:00,107.62,107.63,107.58,107.58,800.0,101.7188,101.7283,101.681,101.681,800.0
2020-08-18 13:25:00,107.58,107.6,107.55,107.58,900.0,101.681,101.6999,101.6527,101.681,900.0
2020-08-18 13:30:00,107.58,107.63,107.56,107.63,1400.0,101.681,101.7283,101.6621,101.7283,1400.0
2020-08-18 13:35:00,107.64,107.71,107.64,107.7,1805.0,101.7377,101.8039,101.7377,101.7944,1805.0
2020-08-18 13:40:00,107.73,107.73,107.59,107.59,1872.0,101.8228,101.8228,101.6905,101.6905,1872.0
2020-08-18 13:45:00,107.6,107.61,107.55,107.6,1201.0,101.6999,101.7094,101.6527,101.6999,1201.0
2020-08-18 13:50:00,107.57,107.63,107.57,107.63,1100.0,101.6716,101.7283,101.6716,101.7283,1100.0
2020-08-18 13:55:00,107.62,107.62,107.58,107.58,1534.0,101.7188,101.7188,101.681,101.681,1534.0
2020-08-18 14:00:00,107.49,107.53,107.48,107.53,2391.0,101.596,101.6338,101.5865,101.6338,2391.0
2020-08-18 14:05:00,107.59,107.64,107.58,107.63,1402.0,101.6905,101.7377,101.681,101.7283,1402.0
2020-08-18 14:10:00,107.68,107.72,107.57,107.57,3240.0,101.7755,101.8133,101.6716,101.6716,3240.0
2020-08-18 14:15:00,107.57,107.57,107.52,107.57,1000.0,101.6716,101.6716,101.6243,101.6716,1000.0
2020-08-18 14:20:00,107.59,107.6,107.48,107.5,3400.0,101.6905,101.6999,101.5865,101.6054,3400.0
2020-08-18 14:25:00,107.51,107.57,107.51,107.57,800.0,101.6149,101.6716,101.6149,101.6716,800.0
2020-08-18 14:30:00,107.59,107.6,107.5,107.58,4770.0,101.6905,101.6999,101.6054,101.681,4770.0
2020-08-18 14:35:00,107.55,107.55,107.42,107.43,2000.0,101.6527,101.6527,101.5298,101.5393,2000.0
2020-08-18 14:40:00,107.46,107.46,107.4,107.46,2600.0,101.5676,101.5676,101.5109,101.5676,2600.0
2020-08-18 14:45:00,107.44,107.52,107.42,107.52,3219.0,101.5487,101.6243,101.5298,101.6243,3219.0
2020-08-18 14:50:00,107.55,107.58,107.53,107.55,2570.0,101.6527,101.681,101.6338,101.6527,2570.0
2020-08-18 14:55:00,107.54,107.55,107.48,107.5,3075.0,101.6432,101.6527,101.5865,101.6054,3075.0
2020-08-18 15:00:00,107.52,107.55,107.47,107.51,2900.0,101.6243,101.6527,101.5771,101.6149,2900.0
2020-08-18 15:05:00,107.5,107.52,107.45,107.49,2600.0,101.6054,101.6243,101.5582,101.596,2600.0
2020-08-18 15:10:00,107.47,107.54,107.45,107.54,2800.0,101.5771,101.6432,101.5582,101.6432,2800.0
2020-08-18 15:15:00,107.56,107.56,107.38,107.39,6767.0,101.6621,101.6621,101.492,101.5014,6767.0
2020-08-18 15:20:00,107.34,107.42,107.34,107.35,4500.0,101.4542,101.5298,101.4542,101.4636,4500.0
2020-08-18 15:25:00,107.34,107.37,107.33,107.34,2132.0,101.4542,101.4825,101.4447,101.4542,2132.0
2020-08-18 15:30:00,107.34,107.35,107.31,107.33,3525.0,101.4542,101.4636,101.4258,101.4447,3525.0
2020-08-18 15:35:00,107.34,107.37,107.26,107.3,7844.0,101.4542,101.4825,101.3786,101.4164,7844.0
2020-08-18 15:40:00,107.29,107.34,107.21,107.25,7275.0,101.4069,101.4542,101.3313,101.3691,7275.0
2020-08-18 15:45:00,107.24,107.36,107.2,107.36,10881.0,101.3597,101.4731,101.3219,101.4731,10881.0
2020-08-18 15:50:00,107.4,107.4,107.23,107.28,11935.0,101.5109,101.5109,101.3502,101.3975,11935.0
2020-08-18 15:55:00,107.29,107.41,107.26,107.41,52961.0,101.4069,101.5203,101.3786,101.5203,52961.0
2020-08-19 09:30:00,108.0,108.0,107.26,107.75,8305.0,102.078,102.078,101.3786,101.8417,8305.0
2020-08-19 09:35:00,107.73,107.73,107.46,107.63,3887.0,101.8228,101.8228,101.5676,101.7283,3887.0
2020-08-19 09:40:00,107.69,108.22,107.66,108.08,13609.0,101.785,102.2859,101.7566,102.1536,13609.0
2020-08-19 09:45:00,108.1,108.1,107.85,107.85,3026.0,102.1725,102.1725,101.9362,101.9362,3026.0
2020-08-19 09:50:00,107.83,107.9,107.83,107.89,1739.0,101.9173,101.9835,101.9173,101.974,1739.0
2020-08-19 09:55:00,107.92,108.05,107.87,107.98,5529.0,102.0024,102.1253,101.9551,102.0591,5529.0
2020-08-19 10:00:00,107.99,108.1,107.93,108.1,4516.0,102.0685,102.1725,102.0118,102.1725,4516.0
2020-08-19 10:05:00,108.08,108.08,107.97,108.02,2883.0,102.1536,102.1536,102.0496,102.0969,2883.0
2020-08-19 10:10:00,108.0,108.08,107.86,107.86,1900.0,102.078,102.1536,101.9457,101.9457,1900.0
2020-08-19 10:15:00,107.86,107.9,107.71,107.71,1100.0,101.9457,101.9835,101.8039,101.8039,1100.0
2020-08-19 10:20:00,107.62,107.65,107.51,107.51,4320.0,101.7188,101.7472,101.6149,101.6149,4320.0
2020-08-19 10:25:00,107.53,107.55,107.48,107.53,1400.0,101.6338,101.6527,101.5865,101.6338,1400.0
2020-08-19 10:30:00,107.52,107.54,107.4,107.42,1601.0,101.6243,101.6432,101.5109,101.5298,1601.0
2020-08-19 10:35:00,107.42,107.44,107.34,107.35,1008.0,101.5298,101.5487,101.4542,101.4636,1008.0
2020-08-19 10:40:00,107.38,107.45,107.37,107.42,3182.0,101.492,101.5582,101.4825,101.5298,3182.0
2020-08-19 10:45:00,107.43,107.43,107.31,107.36,3601.0,101.5393,101.5393,101.4258,101.4731,3601.0
2020-08-19 10:50:00,107.3,107.33,107.26,107.28,8309.0,101.4164,101.4447,101.3786,101.3975,8309.0
2020-08-19 10:55:00,107.29,107.32,107.23,107.25,3200.0,101.4069,101.4353,101.3502,101.3691,3200.0
2020-08-19 11:00:00,107.25,107.29,107.2,107.29,1000.0,101.3691,101.4069,101.3219,101.4069,1000.0
2020-08-19 11:05:00,107.29,107.37,107.21,107.37,10690.0,101.4069,101.4825,101.3313,101.4825,10690.0
2020-08-19 11:10:00,107.5,107.54,107.46,107.54,752.0,101.6054,101.6432,101.5676,101.6432,752.0
2020-08-19 11:15:00,107.61,107.66,107.61,107.62,600.0,101.7094,101.7566,101.7094,101.7188,600.0
2020-08-19 11:20:00,107.59,107.59,107.48,107.58,1453.0,101.6905,101.6905,101.5865,101.681,1453.0
2020-08-19 11:25:00,107.61,107.7,107.61,107.7,805.0,101.7094,101.7944,101.7094,101.7944,805.0
2020-08-19 11:30:00,107.65,107.69,107.61,107.61,900.0,101.7472,101.785,101.7094,101.7094,900.0
2020-08-19 11:35:00,107.64,107.7,107.59,107.65,2201.0,101.7377,101.7944,101.6905,101.7472,2201.0
2020-08-19 11:40:00,107.65,107.82,107.65,107.75,1834.0,101.7472,101.9079,101.7472,101.8417,1834.0
2020-08-19 11:45:00,107.72,107.74,107.69,107.71,1000.0,101.8133,101.8323,101.785,101.8039,1000.0
2020-08-19 11:50:00,107.72,107.74,107.71,107.72,1623.0,101.8133,101.8323,101.8039,101.8133,1623.0
2020-08-19 11:55:00,107.72,107.72,107.66,107.66,711.0,101.8133,101.8133,101.7566,101.7566,711.0
2020-08-19 12:00:00,107.66,107.68,107.6,107.6,1120.0,101.7566,101.7755,101.6999,101.6999,1120.0
2020-08-19 12:05:00,107.57,107.58,107.53,107.55,1000.0,101.6716,101.681,101.6338,101.6527,1000.0
2020-08-19 12:10:00,107.53,107.53,107.47,107.49,600.0,101.6338,101.6338,101.5771,101.596,600.0
2020-08-19 12:15:00,107.45,107.46,107.33,107.33,700.0,101.5582,101.5676,101.4447,101.4447,700.0
2020-08-19 12:20:00,107.36,107.36,107.25,107.25,700.0,101.4731,101.4731,101.3691,101.3691,700.0
2020-08-19 12:25:00,107.29,107.41,107.29,107.41,2777.0,101.4069,101.5203,101.4069,101.5203,2777.0
2020-08-19 12:30:00,107.41,107.41,107.35,107.35,1248.0,101.5203,101.5203,101.4636,101.4636,1248.0
2020-08-19 12:35:00,107.36,107.45,107.36,107.44,859.0,101.4731,101.5582,101.4731,101.5487,859.0
2020-08-19 12:40:00,107.46,107.46,107.33,107.33,1226.0,101.5676,101.5676,101.4447,101.4447,1226.0
2020-08-19 12:45:00,107.28,107.3,107.27,107.27,900.0,101.3975,101.4164,101.388,101.388,900.0
2020-08-19 12:50:00,107.24,107.26,107.22,107.26,1251.0,101.3597,101.3786,101.3408,101.3786,1251.0
2020-08-19 12:55:00,107.24,107.25,107.19,107.19,1800.0,101.3597,101.3691,101.3124,101.3124,1800.0
2020-08-19 13:00:00,107.2,107.27,107.2,107.27,4100.0,101.3219,101.388,101.3219,101.388,4100.0
2020-08-19 13:05:00,107.31,107.31,107.2,107.21,5698.0,101.4258,101.4258,101.3219,101.3313,5698.0
2020-08-19 13:10:00,107.24,107.28,107.22,107.22,1400.0,101.3597,101.3975,101.3408,101.3408,1400.0
2020-08-19 13:15:00,107.22,107.23,107.19,107.23,1215.0,101.3408,101.3502,101.3124,101.3502,1215.0
2020-08-19 13:20:00,107.25,107.29,107.25,107.26,1052.0,101.3691,101.4069,101.3691,101.3786,1052.0
2020-08-19 13:25:00,107.24,107.29,107.23,107.27,1718.0,101.3597,101.4069,101.3502,101.388,1718.0
2020-08-19 13:30:00,107.27,107.27,107.21,107.21,1000.0,101.388,101.388,101.3313,101.3313,1000.0
2020-08-19 13:35:00,107.23,107.25,107.18,107.21,800.0,101.3502,101.3691,101.303,101.3313,800.0
2020-08-19 13:40:00,107.26,107.36,107.26,107.36,557.0,101.3786,101.4731,101.3786,101.4731,557.0
2020-08-19 13:45:00,107.33,107.38,107.33,107.38,900.0,101.4447,101.492,101.4447,101.492,900.0
2020-08-19 13:50:00,107.38,107.49,107.37,107.48,1220.0,101.492,101.596,101.4825,101.5865,1220.0
2020-08-19 13:55:00,107.5,107.5,107.4,107.44,1300.0,101.6054,101.6054,101.5109,101.5487,1300.0
2020-08-19 14:00:00,107.49,107.54,107.49,107.54,600.0,101.596,101.6432,101.596,101.6432,600.0
2020-08-19 14:05:00,107.53,107.53,107.4,107.53,1333.0,101.6338,101.6338,101.5109,101.6338,1333.0
2020-08-19 14:10:00,107.5,107.51,107.41,107.41,1264.0,101.6054,101.6149,101.5203,101.5203,1264.0
2020-08-19 14:15:00,107.39,107.47,107.34,107.35,1466.0,101.5014,101.5771,101.4542,101.4636,1466.0
2020-08-19 14:20:00,107.39,107.56,107.39,107.5,1801.0,101.5014,101.6621,101.5014,101.6054,1801.0
2020-08-19 14:25:00,107.4,107.48,107.38,107.4,2000.0,101.5109,101.5865,101.492,101.5109,2000.0
2020-08-19 14:30:00,107.33,107.42,107.3,107.38,2500.0,101.4447,101.5298,101.4164,101.492,2500.0
2020-08-19 14:35:00,107.28,107.28,107.2,107.22,553.0,101.3975,101.3975,101.3219,101.3408,553.0
2020-08-19 14:40:00,107.24,107.27,107.15,107.16,2561.0,101.3597,101.388,101.2746,101.2841,2561.0
2020-08-19 14:45:00,107.16,107.3,107.16,107.29,1532.0,101.2841,101.4164,101.2841,101.4069,1532.0
2020-08-19 14:50:00,107.35,107.35,107.23,107.24,680.0,101.4636,101.4636,101.3502,101.3597,680.0
2020-08-19 14:55:00,107.35,107.39,107.28,107.3,2202.0,101.4636,101.5014,101.3975,101.4164,2202.0
2020-08-19 15:00:00,107.31,107.32,107.25,107.3,2959.0,101.4258,101.4353,101.3691,101.4164,2959.0
2020-08-19 15:05:00,107.29,107.33,107.27,107.32,2100.0,101.4069,101.4447,101.388,101.4353,2100.0
2020-08-19 15:10:00,107.29,107.31,107.19,107.19,2124.0,101.4069,101.4258,101.3124,101.3124,2124.0
2020-08-19 15:15:00,107.24,107.24,107.11,107.12,1724.0,101.3597,101.3597,101.2368,101.2462,1724.0
2020-08-19 15:20:00,107.13,107.14,107.0,107.05,2914.0,101.2557,101.2652,101.1328,101.1801,2914.0
2020-08-19 15:25:00,107.04,107.05,106.93,106.96,2492.0,101.1706,101.1801,101.0667,101.095,2492.0
2020-08-19 15:30:00,106.98,107.06,106.94,106.94,5260.0,101.1139,101.1895,101.0761,101.0761,5260.0
2020-08-19 15:35:00,106.97,107.0,106.84,106.84,3518.0,101.1045,101.1328,100.9816,100.9816,3518.0
2020-08-19 15:40:00,106.84,106.89,106.79,106.87,7179.0,100.9816,101.0289,100.9343,101.01,7179.0
2020-08-19 15:45:00,106.89,106.89,106.5,106.51,8346.0,101.0289,101.0289,100.6602,100.6697,8346.0
2020-08-19 15:50:00,106.47,106.78,106.43,106.77,11060.0,100.6319,100.9249,100.5941,100.9154,11060.0
2020-08-19 15:55:00,106.75,106.8,106.58,106.62,35359.0,100.8965,100.9438,100.7359,100.7737,35359.0
2020-08-20 09:30:00,106.14,106.59,105.53,106.51,10187.0,100.32,100.7453,99.7434,100.6697,10187.0
2020-08-20 09:35:00,106.63,106.63,106.29,106.29,1000.0,100.7831,100.7831,100.4618,100.4618,1000.0
2020-08-20 09:40:00,106.35,106.54,106.33,106.41,2058.0,100.5185,100.6981,100.4996,100.5752,2058.0
2020-08-20 09:45:00,106.5,106.56,106.38,106.48,2407.0,100.6602,100.717,100.5468,100.6413,2407.0
2020-08-20 09:50:00,106.47,106.56,106.42,106.47,1334.0,100.6319,100.717,100.5846,100.6319,1334.0
2020-08-20 09:55:00,106.41,106.53,106.33,106.53,3320.0,100.5752,100.6886,100.4996,100.6886,3320.0
2020-08-20 10:00:00,106.53,106.68,106.44,106.47,3001.0,100.6886,100.8304,100.6035,100.6319,3001.0
2020-08-20 10:05:00,106.49,106.75,106.37,106.68,2754.0,100.6508,100.8965,100.5374,100.8304,2754.0
2020-08-20 10:10:00,106.66,106.69,106.51,106.51,1675.0,100.8115,100.8398,100.6697,100.6697,1675.0
2020-08-20 10:15:00,106.58,106.87,106.58,106.85,6074.0,100.7359,101.01,100.7359,100.9911,6074.0
2020-08-20 10:20:00,106.83,106.9,106.77,106.86,2066.0,100.9722,101.0383,100.9154,101.0005,2066.0
2020-08-20 10:25:00,106.85,106.9,106.76,106.81,3944.0,100.9911,101.0383,100.906,100.9532,3944.0
2020-08-20 10:30:00,106.8,106.88,106.74,106.82,3243.0,100.9438,101.0194,100.8871,100.9627,3243.0
2020-08-20 10:35:00,106.84,106.9,106.76,106.76,3936.0,100.9816,101.0383,100.906,100.906,3936.0
2020-08-20 10:40:00,106.72,106.72,106.54,106.61,3581.0,100.8682,100.8682,100.6981,100.7642,3581.0
2020-08-20 10:45:00,106.54,106.64,106.46,106.6,2316.0,100.6981,100.7926,100.6224,100.7548,2316.0
2020-08-20 10:50:00,106.61,106.77,106.6,106.7,2361.0,100.7642,100.9154,100.7548,100.8493,2361.0
2020-08-20 10:55:00,106.75,106.75,106.5,106.5,1700.0,100.8965,100.8965,100.6602,100.6602,1700.0
2020-08-20 11:00:00,106.49,106.63,106.49,106.56,2302.0,100.6508,100.7831,100.6508,100.717,2302.0
2020-08-20 11:05:00,106.6,106.63,106.41,106.52,2509.0,100.7548,100.7831,100.5752,100.6792,2509.0
2020-08-20 11:10:00,106.47,106.55,106.44,106.5,1770.0,100.6319,100.7075,100.6035,100.6602,1770.0
2020-08-20 11:15:00,106.5,106.57,106.5,106.57,2485.0,100.6602,100.7264,100.6602,100.7264,2485.0
2020-08-20 11:20:00,106.6,106.71,106.55,106.62,2639.0,100.7548,100.8587,100.7075,100.7737,2639.0
2020-08-20 11:25:00,106.6,106.65,106.55,106.56,1925.0,100.7548,100.802,100.7075,100.717,1925.0
2020-08-20 11:30:00,106.58,106.64,106.48,106.59,2005.0,100.7359,100.7926,100.6413,100.7453,2005.0
2020-08-20 11:35:00,106.66,106.79,106.62,106.79,2804.0,100.8115,100.9343,100.7737,100.9343,2804.0
2020-08-20 11:40:00,106.82,106.88,106.78,106.83,3911.0,100.9627,101.0194,100.9249,100.9722,3911.0
2020-08-20 11:45:00,106.87,106.87,106.78,106.78,2707.0,101.01,101.01,100.9249,100.9249,2707.0
2020-08-20 11:50:00,106.78,106.88,106.78,106.86,1888.0,100.9249,101.0194,100.9249,101.0005,1888.0
2020-08-20 11:55:00,106.85,106.96,106.8,106.8,2301.0,100.9911,101.095,100.9438,100.9438,2301.0
2020-08-20 12:00:00,106.83,106.84,106.7,106.7,1229.0,100.9722,100.9816,100.8493,100.8493,1229.0
2020-08-20 12:05:00,106.69,106.75,106.64,106.67,1405.0,100.8398,100.8965,100.7926,100.8209,1405.0
2020-08-20 12:10:00,106.68,106.77,106.67,106.73,2528.0,100.8304,100.9154,100.8209,100.8776,2528.0
2020-08-20 12:15:00,106.72,106.89,106.71,106.89,3345.0,100.8682,101.0289,100.8587,101.0289,3345.0
2020-08-20 12:20:00,106.81,106.84,106.77,106.81,801.0,100.9532,100.9816,100.9154,100.9532,801.0
2020-08-20 12:25:00,106.87,106.93,106.82,106.82,2795.0,101.01,101.0667,100.9627,100.9627,2795.0
2020-08-20 12:30:00,106.86,106.89,106.73,106.81,1100.0,101.0005,101.0289,100.8776,100.9532,1100.0
2020-08-20 12:35:00,106.79,106.82,106.74,106.77,800.0,100.9343,100.9627,100.8871,100.9154,800.0
2020-08-20 12:40:00,106.82,106.83,106.77,106.77,1035.0,100.9627,100.9722,100.9154,100.9154,1035.0
2020-08-20 12:45:00,106.78,106.83,106.77,106.81,1300.0,100.9249,100.9722,100.9154,100.9532,1300.0
2020-08-20 12:50:00,106.87,106.88,106.82,106.82,1303.0,101.01,101.0194,100.9627,100.9627,1303.0
2020-08-20 12:55:00,106.84,106.84,106.8,106.83,800.0,100.9816,100.9816,100.9438,100.9722,800.0
2020-08-20 13:00:00,106.87,106.87,106.81,106.84,700.0,101.01,101.01,100.9532,100.9816,700.0
2020-08-20 13:05:00,106.84,106.84,106.74,106.76,2037.0,100.9816,100.9816,100.8871,100.906,2037.0
2020-08-20 13:10:00,106.82,106.83,106.76,106.79,2215.0,100.9627,100.9722,100.906,100.9343,2215.0
2020-08-20 13:15:00,106.83,106.86,106.79,106.86,2558.0,100.9722,101.0005,100.9343,101.0005,2558.0
2020-08-20 13:20:00,106.88,106.99,106.88,106.93,1901.0,101.0194,101.1234,101.0194,101.0667,1901.0
2020-08-20 13:25:00,106.94,107.01,106.93,107.0,902.0,101.0761,101.1423,101.0667,101.1328,902.0
2020-08-20 13:30:00,107.0,107.05,106.99,107.02,1703.0,101.1328,101.1801,101.1234,101.1517,1703.0
2020-08-20 13:35:00,107.0,107.02,106.96,107.02,800.0,101.1328,101.1517,101.095,101.1517,800.0
2020-08-20 13:40:00,107.02,107.04,106.96,107.04,4379.0,101.1517,101.1706,101.095,101.1706,4379.0
2020-08-20 13:45:00,106.98,106.99,106.84,106.84,3309.0,101.1139,101.1234,100.9816,100.9816,3309.0
2020-08-20 13:50:00,106.88,106.88,106.74,106.78,2357.0,101.0194,101.0194,100.8871,100.9249,2357.0
2020-08-20 13:55:00,106.78,106.8,106.66,106.72,2385.0,100.9249,100.9438,100.8115,100.8682,2385.0
2020-08-20 14:00:00,106.71,106.71,106.57,106.61,14625.0,100.8587,100.8587,100.7264,100.7642,14625.0
2020-08-20 14:05:00,106.61,106.61,106.47,106.53,10002.0,100.7642,100.7642,100.6319,100.6886,10002.0
2020-08-20 14:10:00,106.51,106.61,106.48,106.61,2179.0,100.6697,100.7642,100.6413,100.7642,2179.0
2020-08-20 14:15:00,106.57,106.57,106.46,106.46,2401.0,100.7264,100.7264,100.6224,100.6224,2401.0
2020-08-20 14:20:00,106.45,106.5,106.36,106.41,4065.0,100.613,100.6602,100.5279,100.5752,4065.0
2020-08-20 14:25:00,106.41,106.55,106.41,106.48,2294.0,100.5752,100.7075,100.5752,100.6413,2294.0
2020-08-20 14:30:00,106.48,106.56,106.48,106.5,2557.0,100.6413,100.717,100.6413,100.6602,2557.0
2020-08-20 14:35:00,106.52,106.54,106.49,106.52,2513.0,100.6792,100.6981,100.6508,100.6792,2513.0
2020-08-20 14:40:00,106.54,106.6,106.52,106.52,2509.0,100.6981,100.7548,100.6792,100.6792,2509.0
2020-08-20 14:45:00,106.51,106.57,106.43,106.44,2829.0,100.6697,100.7264,100.5941,100.6035,2829.0
2020-08-20 14:50:00,106.47,106.57,106.47,106.56,2429.0,100.6319,100.7264,100.6319,100.717,2429.0
2020-08-20 14:55:00,106.54,106.6,106.5,106.57,2543.0,100.6981,100.7548,100.6602,100.7264,2543.0
2020-08-20 15:00:00,106.57,106.65,106.55,106.65,2012.0,100.7264,100.802,100.7075,100.802,2012.0
2020-08-20 15:05:00,106.7,106.7,106.6,106.65,3632.0,100.8493,100.8493,100.7548,100.802,3632.0
2020-08-20 15:10:00,106.64,106.66,106.54,106.55,2316.0,100.7926,100.8115,100.6981,100.7075,2316.0
2020-08-20 15:15:00,106.51,106.53,106.4,106.4,3240.0,100.6697,100.6886,100.5657,100.5657,3240.0
2020-08-20 15:20:00,106.4,106.44,106.35,106.4,5605.0,100.5657,100.6035,100.5185,100.5657,5605.0
2020-08-20 15:25:00,106.37,106.42,106.3,106.42,5537.0,100.5374,100.5846,100.4712,100.5846,5537.0
2020-08-20 15:30:00,106.42,106.42,106.29,106.34,3274.0,100.5846,100.5846,100.4618,100.509,3274.0
2020-08-20 15:35:00,106.33,106.35,106.19,106.27,4617.0,100.4996,100.5185,100.3672,100.4429,4617.0
2020-08-20 15:40:00,106.3,106.49,106.28,106.43,4722.0,100.4712,100.6508,100.4523,100.5941,4722.0
2020-08-20 15:45:00,106.4,106.48,106.37,106.43,5559.0,100.5657,100.6413,100.5374,100.5941,5559.0
2020-08-20 15:50:00,106.34,106.45,106.32,106.38,12110.0,100.509,100.613,100.4901,100.5468,12110.0
2020-08-20 15:55:00,106.42,106.46,106.34,106.38,19610.0,100.5846,100.6224,100.509,100.5468,19610.0
2020-08-21 09:30:00,103.17,104.47,102.98,103.95,83460.0,97.5128,98.7416,97.3333,98.2501,83460.0
2020-08-21 09:35:00,103.72,104.05,103.13,103.5,11671.0,98.0327,98.3446,97.475,97.8247,11671.0
2020-08-21 09:40:00,103.56,103.88,103.55,103.73,20498.0,97.8815,98.1839,97.872,98.0421,20498.0
2020-08-21 09:45:00,103.72,104.11,103.46,103.46,16504.0,98.0327,98.4013,97.7869,97.7869,16504.0
2020-08-21 09:50:00,103.42,104.0,103.42,103.96,12347.0,97.7491,98.2973,97.7491,98.2595,12347.0
2020-08-21 09:55:00,103.88,103.88,103.57,103.79,18282.0,98.1839,98.1839,97.8909,98.0988,18282.0
2020-08-21 10:00:00,103.8,104.01,103.76,103.76,9285.0,98.1083,98.3068,98.0705,98.0705,9285.0
2020-08-21 10:05:00,103.75,104.01,103.72,103.82,9724.0,98.061,98.3068,98.0327,98.1272,9724.0
2020-08-21 10:10:00,103.78,103.86,103.27,103.42,7496.0,98.0894,98.165,97.6074,97.7491,7496.0
2020-08-21 10:15:00,103.37,103.41,103.27,103.29,3591.0,97.7019,97.7397,97.6074,97.6263,3591.0
2020-08-21 10:20:00,103.32,103.33,103.05,103.08,8728.0,97.6546,97.6641,97.3994,97.4278,8728.0
2020-08-21 10:25:00,103.09,103.28,103.04,103.27,9712.0,97.4372,97.6168,97.39,97.6074,9712.0
2020-08-21 10:30:00,103.32,103.4,103.22,103.22,8635.0,97.6546,97.7302,97.5601,97.5601,8635.0
2020-08-21 10:35:00,103.2,103.34,103.1,103.34,5016.0,97.5412,97.6735,97.4467,97.6735,5016.0
2020-08-21 10:40:00,103.35,103.44,103.32,103.4,7632.0,97.683,97.768,97.6546,97.7302,7632.0
2020-08-21 10:45:00,103.37,103.6,103.37,103.5,7257.0,97.7019,97.9193,97.7019,97.8247,7257.0
2020-08-21 10:50:00,103.42,103.52,103.4,103.44,5743.0,97.7491,97.8437,97.7302,97.768,5743.0
2020-08-21 10:55:00,103.45,103.51,103.38,103.44,5768.0,97.7775,97.8342,97.7113,97.768,5768.0
2020-08-21 11:00:00,103.44,103.44,103.26,103.28,8378.0,97.768,97.768,97.5979,97.6168,8378.0
2020-08-21 11:05:00,103.3,103.37,103.24,103.31,8825.0,97.6357,97.7019,97.579,97.6452,8825.0
2020-08-21 11:10:00,103.32,103.34,103.19,103.29,5917.0,97.6546,97.6735,97.5317,97.6263,5917.0
2020-08-21 11:15:00,103.29,103.39,103.25,103.35,9029.0,97.6263,97.7208,97.5885,97.683,9029.0
2020-08-21 11:20:00,103.36,103.38,103.29,103.29,3038.0,97.6924,97.7113,97.6263,97.6263,3038.0
2020-08-21 11:25:00,103.3,103.45,103.27,103.41,3536.0,97.6357,97.7775,97.6074,97.7397,3536.0
2020-08-21 11:30:00,103.39,103.42,103.34,103.38,2606.0,97.7208,97.7491,97.6735,97.7113,2606.0
2020-08-21 11:35:00,103.41,103.42,103.32,103.34,3707.0,97.7397,97.7491,97.6546,97.6735,3707.0
2020-08-21 11:40:00,103.3,103.38,103.29,103.32,3689.0,97.6357,97.7113,97.6263,97.6546,3689.0
2020-08-21 11:45:00,103.3,103.3,103.08,103.1,3572.0,97.6357,97.6357,97.4278,97.4467,3572.0
2020-08-21 11:50:00,103.12,103.12,103.08,103.11,2034.0,97.4656,97.4656,97.4278,97.4561,2034.0
2020-08-21 11:55:00,103.11,103.16,103.05,103.06,4623.0,97.4561,97.5034,97.3994,97.4089,4623.0
2020-08-21 12:00:00,103.08,103.08,102.96,103.03,6904.0,97.4278,97.4278,97.3144,97.3805,6904.0
2020-08-21 12:05:00,103.06,103.18,103.05,103.13,3819.0,97.4089,97.5223,97.3994,97.475,3819.0
2020-08-21 12:10:00,103.16,103.16,103.09,103.14,3457.0,97.5034,97.5034,97.4372,97.4845,3457.0
2020-08-21 12:15:00,103.12,103.15,103.04,103.12,6434.0,97.4656,97.4939,97.39,97.4656,6434.0
2020-08-21 12:20:00,103.1,103.16,103.04,103.1,4986.0,97.4467,97.5034,97.39,97.4467,4986.0
2020-08-21 12:25:00,103.09,103.14,103.04,103.08,6622.0,97.4372,97.4845,97.39,97.4278,6622.0
2020-08-21 12:30:00,103.11,103.2,103.04,103.07,13658.0,97.4561,97.5412,97.39,97.4183,13658.0
2020-08-21 12:35:00,103.04,103.12,103.03,103.1,4060.0,97.39,97.4656,97.3805,97.4467,4060.0
2020-08-21 12:40:00,103.08,103.2,103.05,103.2,6093.0,97.4278,97.5412,97.3994,97.5412,6093.0
2020-08-21 12:45:00,103.19,103.19,103.1,103.1,1821.0,97.5317,97.5317,97.4467,97.4467,1821.0
2020-08-21 12:50:00,103.1,103.11,102.88,102.88,7779.0,97.4467,97.4561,97.2387,97.2387,7779.0
2020-08-21 12:55:00,102.87,103.02,102.87,102.89,7526.0,97.2293,97.3711,97.2293,97.2482,7526.0
2020-08-21 13:00:00,102.9,103.06,102.86,103.05,3119.0,97.2576,97.4089,97.2198,97.3994,3119.0
2020-08-21 13:05:00,103.02,103.06,102.94,102.95,4421.0,97.3711,97.4089,97.2955,97.3049,4421.0
2020-08-21 13:10:00,102.97,102.99,102.73,102.91,20643.0,97.3238,97.3427,97.097,97.2671,20643.0
2020-08-21 13:15:00,102.94,103.02,102.9,103.0,5958.0,97.2955,97.3711,97.2576,97.3522,5958.0
2020-08-21 13:20:00,103.03,103.03,102.88,102.93,5099.0,97.3805,97.3805,97.2387,97.286,5099.0
2020-08-21 13:25:00,102.91,103.01,102.89,102.98,4800.0,97.2671,97.3616,97.2482,97.3333,4800.0
2020-08-21 13:30:00,102.98,103.09,102.95,103.09,4763.0,97.3333,97.4372,97.3049,97.4372,4763.0
2020-08-21 13:35:00,103.1,103.23,103.1,103.18,3419.0,97.4467,97.5696,97.4467,97.5223,3419.0
2020-08-21 13:40:00,103.21,103.24,103.12,103.19,8561.0,97.5506,97.579,97.4656,97.5317,8561.0
2020-08-21 13:45:00,103.17,103.25,103.14,103.22,14606.0,97.5128,97.5885,97.4845,97.5601,14606.0
2020-08-21 13:50:00,103.19,103.25,103.18,103.25,8088.0,97.5317,97.5885,97.5223,97.5885,8088.0
2020-08-21 13:55:00,103.23,103.45,103.23,103.45,23085.0,97.5696,97.7775,97.5696,97.7775,23085.0
2020-08-21 14:00:00,103.44,103.45,103.27,103.33,3705.0,97.768,97.7775,97.6074,97.6641,3705.0
2020-08-21 14:05:00,103.34,103.45,103.34,103.41,3850.0,97.6735,97.7775,97.6735,97.7397,3850.0
2020-08-21 14:10:00,103.43,103.47,103.38,103.41,3878.0,97.7586,97.7964,97.7113,97.7397,3878.0
2020-08-21 14:15:00,103.42,103.42,103.34,103.34,4766.0,97.7491,97.7491,97.6735,97.6735,4766.0
2020-08-21 14:20:00,103.34,103.4,103.32,103.33,5836.0,97.6735,97.7302,97.6546,97.6641,5836.0
2020-08-21 14:25:00,103.35,103.51,103.35,103.5,6926.0,97.683,97.8342,97.683,97.8247,6926.0
2020-08-21 14:30:00,103.52,103.52,103.46,103.5,2200.0,97.8437,97.8437,97.7869,97.8247,2200.0
2020-08-21 14:35:00,103.5,103.54,103.47,103.48,4295.0,97.8247,97.8626,97.7964,97.8058,4295.0
2020-08-21 14:40:00,103.49,103.5,103.44,103.44,1243.0,97.8153,97.8247,97.768,97.768,1243.0
2020-08-21 14:45:00,103.44,103.49,103.39,103.42,2500.0,97.768,97.8153,97.7208,97.7491,2500.0
2020-08-21 14:50:00,103.41,103.43,103.37,103.37,2175.0,97.7397,97.7586,97.7019,97.7019,2175.0
2020-08-21 14:55:00,103.38,103.49,103.37,103.44,5339.0,97.7113,97.8153,97.7019,97.768,5339.0
2020-08-21 15:00:00,103.42,103.74,103.41,103.7,8661.0,97.7491,98.0516,97.7397,98.0138,8661.0
2020-08-21 15:05:00,103.72,103.86,103.72,103.84,4816.0,98.0327,98.165,98.0327,98.1461,4816.0
2020-08-21 15:10:00,103.83,103.89,103.78,103.87,6557.0,98.1367,98.1934,98.0894,98.1745,6557.0
2020-08-21 15:15:00,103.88,103.91,103.81,103.83,5890.0,98.1839,98.2123,98.1177,98.1367,5890.0
2020-08-21 15:20:00,103.81,103.86,103.77,103.77,3518.0,98.1177,98.165,98.0799,98.0799,3518.0
2020-08-21 15:25:00,103.8,103.8,103.72,103.77,12075.0,98.1083,98.1083,98.0327,98.0799,12075.0
2020-08-21 15:30:00,103.78,103.8,103.68,103.71,6700.0,98.0894,98.1083,97.9949,98.0232,6700.0
2020-08-21 15:35:00,103.72,103.76,103.61,103.63,9683.0,98.0327,98.0705,97.9287,97.9476,9683.0
2020-08-21 15:40:00,103.62,103.71,103.6,103.7,8864.0,97.9382,98.0232,97.9193,98.0138,8864.0
2020-08-21 15:45:00,103.68,103.7,103.62,103.63,16019.0,97.9949,98.0138,97.9382,97.9476,16019.0
2020-08-21 15:50:00,103.59,103.67,103.56,103.56,27234.0,97.9098,97.9854,97.8815,97.8815,27234.0
2020-08-21 15:55:00,103.58,103.63,103.44,103.48,65375.0,97.9004,97.9476,97.768,97.8058,65375.0
2020-08-24 09:30:00,103.71,104.07,103.53,103.54,18203.0,98.0232,98.3635,97.8531,97.8626,18203.0
2020-08-24 09:35:00,103.54,103.8,103.53,103.74,6948.0,97.8626,98.1083,97.8531,98.0516,6948.0
2020-08-24 09:40:00,103.8,103.86,103.77,103.86,2630.0,98.1083,98.165,98.0799,98.165,2630.0
2020-08-24 09:45:00,103.84,103.85,103.49,103.5,4624.0,98.1461,98.1556,97.8153,97.8247,4624.0
2020-08-24 09:50:00,103.47,103.54,103.21,103.54,5553.0,97.7964,97.8626,97.5506,97.8626,5553.0
2020-08-24 09:55:00,103.54,103.54,103.34,103.35,2982.0,97.8626,97.8626,97.6735,97.683,2982.0
2020-08-24 10:00:00,103.38,103.47,103.17,103.36,5863.0,97.7113,97.7964,97.5128,97.6924,5863.0
2020-08-24 10:05:00,103.27,103.33,103.13,103.27,5099.0,97.6074,97.6641,97.475,97.6074,5099.0
2020-08-24 10:10:00,103.27,103.41,103.26,103.35,3946.0,97.6074,97.7397,97.5979,97.683,3946.0
2020-08-24 10:15:00,103.38,103.62,103.38,103.55,7050.0,97.7113,97.9382,97.7113,97.872,7050.0
2020-08-24 10:20:00,103.52,103.54,103.42,103.51,5384.0,97.8437,97.8626,97.7491,97.8342,5384.0
2020-08-24 10:25:00,103.46,103.68,103.46,103.59,4520.0,97.7869,97.9949,97.7869,97.9098,4520.0
2020-08-24 10:30:00,103.57,103.57,103.41,103.48,4313.0,97.8909,97.8909,97.7397,97.8058,4313.0
2020-08-24 10:35:00,103.44,103.5,103.38,103.5,3287.0,97.768,97.8247,97.7113,97.8247,3287.0
2020-08-24 10:40:00,103.44,103.52,103.4,103.42,3546.0,97.768,97.8437,97.7302,97.7491,3546.0
2020-08-24 10:45:00,103.43,103.43,103.28,103.29,7832.0,97.7586,97.7586,97.6168,97.6263,7832.0
2020-08-24 10:50:00,103.27,103.36,103.14,103.3,16980.0,97.6074,97.6924,97.4845,97.6357,16980.0
2020-08-24 10:55:00,103.3,103.34,103.23,103.31,4638.0,97.6357,97.6735,97.5696,97.6452,4638.0
2020-08-24 11:00:00,103.29,103.39,103.22,103.29,8701.0,97.6263,97.7208,97.5601,97.6263,8701.0
2020-08-24 11:05:00,103.33,103.33,103.13,103.13,6738.0,97.6641,97.6641,97.475,97.475,6738.0
2020-08-24 11:10:00,103.13,103.18,103.0,103.09,117893.0,97.475,97.5223,97.3522,97.4372,117893.0
2020-08-24 11:15:00,103.09,103.28,103.09,103.23,7841.0,97.4372,97.6168,97.4372,97.5696,7841.0
2020-08-24 11:20:00,103.24,103.28,103.19,103.26,8166.0,97.579,97.6168,97.5317,97.5979,8166.0
2020-08-24 11:25:00,103.26,103.48,103.25,103.38,4611.0,97.5979,97.8058,97.5885,97.7113,4611.0
2020-08-24 11:30:00,103.35,103.36,103.25,103.3,5272.0,97.683,97.6924,97.5885,97.6357,5272.0
2020-08-24 11:35:00,103.28,103.28,103.08,103.18,4167.0,97.6168,97.6168,97.4278,97.5223,4167.0
2020-08-24 11:40:00,103.19,103.19,103.1,103.15,2537.0,97.5317,97.5317,97.4467,97.4939,2537.0
2020-08-24 11:45:00,103.12,103.16,103.1,103.13,3416.0,97.4656,97.5034,97.4467,97.475,3416.0
2020-08-24 11:50:00,103.11,103.12,102.98,103.01,10342.0,97.4561,97.4656,97.3333,97.3616,10342.0
2020-08-24 11:55:00,103.08,103.08,102.86,102.87,3828.0,97.4278,97.4278,97.2198,97.2293,3828.0
2020-08-24 12:00:00,102.88,102.91,102.82,102.88,4029.0,97.2387,97.2671,97.182,97.2387,4029.0
2020-08-24 12:05:00,102.86,102.86,102.74,102.78,7102.0,97.2198,97.2198,97.1064,97.1442,7102.0
2020-08-24 12:10:00,102.87,102.88,102.79,102.79,2775.0,97.2293,97.2387,97.1537,97.1537,2775.0
2020-08-24 12:15:00,102.78,102.84,102.77,102.8,4455.0,97.1442,97.2009,97.1348,97.1631,4455.0
2020-08-24 12:20:00,102.81,102.83,102.76,102.79,6162.0,97.1726,97.1915,97.1253,97.1537,6162.0
2020-08-24 12:25:00,102.8,102.8,102.57,102.59,3720.0,97.1631,97.1631,96.9457,96.9646,3720.0
2020-08-24 12:30:00,102.6,102.67,102.6,102.61,2900.0,96.9741,97.0403,96.9741,96.9835,2900.0
2020-08-24 12:35:00,102.63,102.77,102.62,102.77,4645.0,97.0025,97.1348,96.993,97.1348,4645.0
2020-08-24 12:40:00,102.8,103.02,102.78,103.02,4183.0,97.1631,97.3711,97.1442,97.3711,4183.0
2020-08-24 12:45:00,103.01,103.23,103.01,103.23,4546.0,97.3616,97.5696,97.3616,97.5696,4546.0
2020-08-24 12:50:00,103.24,103.27,103.13,103.2,8502.0,97.579,97.6074,97.475,97.5412,8502.0
2020-08-24 12:55:00,103.2,103.26,103.2,103.23,3298.0,97.5412,97.5979,97.5412,97.5696,3298.0
2020-08-24 13:00:00,103.25,103.32,103.12,103.13,47312.0,97.5885,97.6546,97.4656,97.475,47312.0
2020-08-24 13:05:00,103.13,103.22,103.12,103.18,25751.0,97.475,97.5601,97.4656,97.5223,25751.0
2020-08-24 13:10:00,103.17,103.22,103.16,103.22,2725.0,97.5128,97.5601,97.5034,97.5601,2725.0
2020-08-24 13:15:00,103.21,103.35,103.21,103.3,6045.0,97.5506,97.683,97.5506,97.6357,6045.0
2020-08-24 13:20:00,103.27,103.41,103.27,103.4,5291.0,97.6074,97.7397,97.6074,97.7302,5291.0
2020-08-24 13:25:00,103.38,103.41,103.32,103.33,2904.0,97.7113,97.7397,97.6546,97.6641,2904.0
2020-08-24 13:30:00,103.34,103.35,103.18,103.26,13466.0,97.6735,97.683,97.5223,97.5979,13466.0
2020-08-24 13:35:00,103.28,103.34,103.28,103.34,2412.0,97.6168,97.6735,97.6168,97.6735,2412.0
2020-08-24 13:40:00,103.31,103.35,103.26,103.29,2979.0,97.6452,97.683,97.5979,97.6263,2979.0
2020-08-24 13:45:00,103.3,103.34,103.29,103.33,3055.0,97.6357,97.6735,97.6263,97.6641,3055.0
2020-08-24 13:50:00,103.32,103.33,103.27,103.3,1520.0,97.6546,97.6641,97.6074,97.6357,1520.0
2020-08-24 13:55:00,103.28,103.28,103.21,103.23,12677.0,97.6168,97.6168,97.5506,97.5696,12677.0
2020-08-24 14:00:00,103.21,103.34,103.18,103.31,2268.0,97.5506,97.6735,97.5223,97.6452,2268.0
2020-08-24 14:05:00,103.32,103.41,103.3,103.41,4240.0,97.6546,97.7397,97.6357,97.7397,4240.0
2020-08-24 14:10:00,103.4,103.47,103.37,103.4,14289.0,97.7302,97.7964,97.7019,97.7302,14289.0
2020-08-24 14:15:00,103.41,103.45,103.41,103.44,1633.0,97.7397,97.7775,97.7397,97.768,1633.0
2020-08-24 14:20:00,103.42,103.49,103.41,103.46,4806.0,97.7491,97.8153,97.7397,97.7869,4806.0
2020-08-24 14:25:00,103.49,103.54,103.44,103.54,3332.0,97.8153,97.8626,97.768,97.8626,3332.0
2020-08-24 14:30:00,103.51,103.62,103.48,103.56,15498.0,97.8342,97.9382,97.8058,97.8815,15498.0
2020-08-24 14:35:00,103.56,103.58,103.45,103.5,28112.0,97.8815,97.9004,97.7775,97.8247,28112.0
2020-08-24 14:40:00,103.5,103.53,103.43,103.44,4287.0,97.8247,97.8531,97.7586,97.768,4287.0
2020-08-24 14:45:00,103.46,103.48,103.36,103.38,2700.0,97.7869,97.8058,97.6924,97.7113,2700.0
2020-08-24 14:50:00,103.43,103.53,103.43,103.48,5225.0,97.7586,97.8531,97.7586,97.8058,5225.0
2020-08-24 14:55:00,103.47,103.52,103.41,103.47,4453.0,97.7964,97.8437,97.7397,97.7964,4453.0
2020-08-24 15:00:00,103.47,103.5,103.4,103.4,33234.0,97.7964,97.8247,97.7302,97.7302,33234.0
2020-08-24 15:05:00,103.39,103.47,103.36,103.46,5884.0,97.7208,97.7964,97.6924,97.7869,5884.0
2020-08-24 15:10:00,103.41,103.43,103.31,103.33,7464.0,97.7397,97.7586,97.6452,97.6641,7464.0
2020-08-24 15:15:00,103.3,103.36,103.2,103.28,14906.0,97.6357,97.6924,97.5412,97.6168,14906.0
2020-08-24 15:20:00,103.27,103.39,103.16,103.37,14434.0,97.6074,97.7208,97.5034,97.7019,14434.0
2020-08-24 15:25:00,103.36,103.5,103.31,103.5,7292.0,97.6924,97.8247,97.6452,97.8247,7292.0
2020-08-24 15:30:00,103.5,103.68,103.49,103.64,12490.0,97.8247,97.9949,97.8153,97.9571,12490.0
2020-08-24 15:35:00,103.67,103.72,103.61,103.63,24196.0,97.9854,98.0327,97.9287,97.9476,24196.0
2020-08-24 15:40:00,103.64,103.69,103.61,103.61,9750.0,97.9571,98.0043,97.9287,97.9287,9750.0
2020-08-24 15:45:00,103.6,103.72,103.57,103.71,11918.0,97.9193,98.0327,97.8909,98.0232,11918.0
2020-08-24 15:50:00,103.73,103.83,103.69,103.74,21205.0,98.0421,98.1367,98.0043,98.0516,21205.0
2020-08-24 15:55:00,103.73,104.02,103.7,104.02,64132.0,98.0421,98.3162,98.0138,98.3162,64132.0
2020-08-25 09:30:00,104.72,105.05,103.92,103.96,35872.0,98.9779,99.2898,98.2217,98.2595,35872.0
2020-08-25 09:35:00,103.99,104.32,103.89,104.16,12401.0,98.2879,98.5998,98.1934,98.4486,12401.0
2020-08-25 09:40:00,104.26,104.88,104.26,104.78,7898.0,98.5431,99.1291,98.5431,99.0346,7898.0
2020-08-25 09:45:00,104.82,105.19,104.81,105.06,5419.0,99.0724,99.4221,99.0629,99.2992,5419.0
2020-08-25 09:50:00,105.08,105.17,104.9,105.12,5451.0,99.3181,99.4032,99.148,99.3559,5451.0
2020-08-25 09:55:00,105.13,105.56,105.07,105.24,18040.0,99.3654,99.7718,99.3087,99.4693,18040.0
2020-08-25 10:00:00,105.26,105.5,105.03,105.18,8586.0,99.4882,99.7151,99.2709,99.4126,8586.0
2020-08-25 10:05:00,105.25,105.3,105.07,105.23,2915.0,99.4788,99.526,99.3087,99.4599,2915.0
2020-08-25 10:10:00,105.26,105.4,105.07,105.3,5756.0,99.4882,99.6206,99.3087,99.526,5756.0
2020-08-25 10:15:00,105.17,105.23,105.06,105.08,3080.0,99.4032,99.4599,99.2992,99.3181,3080.0
2020-08-25 10:20:00,105.03,105.28,105.02,105.24,6349.0,99.2709,99.5071,99.2614,99.4693,6349.0
2020-08-25 10:25:00,105.24,105.33,105.1,105.31,3348.0,99.4693,99.5544,99.337,99.5355,3348.0
2020-08-25 10:30:00,105.27,105.27,105.04,105.05,4400.0,99.4977,99.4977,99.2803,99.2898,4400.0
2020-08-25 10:35:00,105.05,105.11,104.94,105.1,4789.0,99.2898,99.3465,99.1858,99.337,4789.0
2020-08-25 10:40:00,105.11,105.11,104.94,105.08,4815.0,99.3465,99.3465,99.1858,99.3181,4815.0
2020-08-25 10:45:00,105.07,105.24,105.04,105.13,5204.0,99.3087,99.4693,99.2803,99.3654,5204.0
2020-08-25 10:50:00,105.1,105.17,105.03,105.1,5115.0,99.337,99.4032,99.2709,99.337,5115.0
2020-08-25 10:55:00,105.09,105.26,105.09,105.22,3213.0,99.3276,99.4882,99.3276,99.4504,3213.0
2020-08-25 11:00:00,105.27,105.32,105.1,105.18,3956.0,99.4977,99.545,99.337,99.4126,3956.0
2020-08-25 11:05:00,105.15,105.15,104.98,105.02,5940.0,99.3843,99.3843,99.2236,99.2614,5940.0
2020-08-25 11:10:00,105.01,105.12,104.96,105.06,3663.0,99.2519,99.3559,99.2047,99.2992,3663.0
2020-08-25 11:15:00,105.03,105.04,104.88,104.88,3342.0,99.2709,99.2803,99.1291,99.1291,3342.0
2020-08-25 11:20:00,104.91,104.98,104.88,104.94,2725.0,99.1574,99.2236,99.1291,99.1858,2725.0
2020-08-25 11:25:00,104.96,104.96,104.83,104.91,2314.0,99.2047,99.2047,99.0818,99.1574,2314.0
2020-08-25 11:30:00,104.94,104.94,104.8,104.91,3325.0,99.1858,99.1858,99.0535,99.1574,3325.0
2020-08-25 11:35:00,104.89,104.89,104.73,104.78,3913.0,99.1385,99.1385,98.9873,99.0346,3913.0
2020-08-25 11:40:00,104.76,104.83,104.76,104.79,4167.0,99.0157,99.0818,99.0157,99.044,4167.0
2020-08-25 11:45:00,104.78,104.84,104.71,104.71,2106.0,99.0346,99.0913,98.9684,98.9684,2106.0
2020-08-25 11:50:00,104.72,104.72,104.62,104.62,2200.0,98.9779,98.9779,98.8833,98.8833,2200.0
2020-08-25 11:55:00,104.62,104.7,104.62,104.67,2483.0,98.8833,98.9589,98.8833,98.9306,2483.0
2020-08-25 12:00:00,104.68,104.68,104.58,104.66,3205.0,98.94,98.94,98.8455,98.9211,3205.0
2020-08-25 12:05:00,104.67,104.67,104.53,104.66,3829.0,98.9306,98.9306,98.7983,98.9211,3829.0
2020-08-25 12:10:00,104.71,104.75,104.66,104.72,2808.0,98.9684,99.0062,98.9211,98.9779,2808.0
2020-08-25 12:15:00,104.75,104.87,104.74,104.87,4756.0,99.0062,99.1196,98.9968,99.1196,4756.0
2020-08-25 12:20:00,104.83,104.88,104.71,104.74,3106.0,99.0818,99.1291,98.9684,98.9968,3106.0
2020-08-25 12:25:00,104.77,104.82,104.73,104.78,3114.0,99.0251,99.0724,98.9873,99.0346,3114.0
2020-08-25 12:30:00,104.79,104.8,104.74,104.74,3274.0,99.044,99.0535,98.9968,98.9968,3274.0
2020-08-25 12:35:00,104.73,104.76,104.71,104.72,3612.0,98.9873,99.0157,98.9684,98.9779,3612.0
2020-08-25 12:40:00,104.72,104.72,104.57,104.62,3208.0,98.9779,98.9779,98.8361,98.8833,3208.0
2020-08-25 12:45:00,104.63,104.64,104.6,104.62,1700.0,98.8928,98.9022,98.8644,98.8833,1700.0
2020-08-25 12:50:00,104.65,104.71,104.59,104.7,3382.0,98.9117,98.9684,98.855,98.9589,3382.0
2020-08-25 12:55:00,104.7,104.7,104.58,104.58,3000.0,98.9589,98.9589,98.8455,98.8455,3000.0
2020-08-25 13:00:00,104.55,104.59,104.5,104.58,2811.0,98.8172,98.855,98.7699,98.8455,2811.0
2020-08-25 13:05:00,104.57,104.65,104.48,104.65,2100.0,98.8361,98.9117,98.751,98.9117,2100.0
2020-08-25 13:10:00,104.63,104.64,104.57,104.6,6440.0,98.8928,98.9022,98.8361,98.8644,6440.0
2020-08-25 13:15:00,104.6,104.67,104.56,104.56,9117.0,98.8644,98.9306,98.8266,98.8266,9117.0
2020-08-25 13:20:00,104.53,104.57,104.46,104.51,2720.0,98.7983,98.8361,98.7321,98.7794,2720.0
2020-08-25 13:25:00,104.51,104.66,104.51,104.57,3081.0,98.7794,98.9211,98.7794,98.8361,3081.0
2020-08-25 13:30:00,104.58,104.64,104.55,104.61,2412.0,98.8455,98.9022,98.8172,98.8739,2412.0
2020-08-25 13:35:00,104.58,104.59,104.5,104.55,2680.0,98.8455,98.855,98.7699,98.8172,2680.0
2020-08-25 13:40:00,104.53,104.57,104.4,104.44,6218.0,98.7983,98.8361,98.6754,98.7132,6218.0
2020-08-25 13:45:00,104.41,104.44,104.38,104.44,2400.0,98.6848,98.7132,98.6565,98.7132,2400.0
2020-08-25 13:50:00,104.47,104.52,104.4,104.52,3139.0,98.7416,98.7888,98.6754,98.7888,3139.0
2020-08-25 13:55:00,104.52,104.58,104.48,104.51,3997.0,98.7888,98.8455,98.751,98.7794,3997.0
2020-08-25 14:00:00,104.52,104.53,104.47,104.48,4675.0,98.7888,98.7983,98.7416,98.751,4675.0
2020-08-25 14:05:00,104.51,104.53,104.45,104.46,2512.0,98.7794,98.7983,98.7227,98.7321,2512.0
2020-08-25 14:10:00,104.48,104.53,104.42,104.42,3515.0,98.751,98.7983,98.6943,98.6943,3515.0
2020-08-25 14:15:00,104.43,104.47,104.39,104.47,3077.0,98.7038,98.7416,98.6659,98.7416,3077.0
2020-08-25 14:20:00,104.49,104.61,104.49,104.53,3700.0,98.7605,98.8739,98.7605,98.7983,3700.0
2020-08-25 14:25:00,104.51,104.53,104.44,104.44,2062.0,98.7794,98.7983,98.7132,98.7132,2062.0
2020-08-25 14:30:00,104.44,104.49,104.42,104.44,3566.0,98.7132,98.7605,98.6943,98.7132,3566.0
2020-08-25 14:35:00,104.45,104.56,104.44,104.49,4504.0,98.7227,98.8266,98.7132,98.7605,4504.0
2020-08-25 14:40:00,104.51,104.57,104.44,104.44,2708.0,98.7794,98.8361,98.7132,98.7132,2708.0
2020-08-25 14:45:00,104.47,104.48,104.41,104.42,7957.0,98.7416,98.751,98.6848,98.6943,7957.0
2020-08-25 14:50:00,104.44,104.48,104.4,104.43,3724.0,98.7132,98.751,98.6754,98.7038,3724.0
2020-08-25 14:55:00,104.44,104.5,104.38,104.42,3683.0,98.7132,98.7699,98.6565,98.6943,3683.0
2020-08-25 15:00:00,104.43,104.43,104.16,104.24,5357.0,98.7038,98.7038,98.4486,98.5242,5357.0
2020-08-25 15:05:00,104.21,104.28,104.21,104.21,3201.0,98.4958,98.562,98.4958,98.4958,3201.0
2020-08-25 15:10:00,104.22,104.22,104.12,104.13,5482.0,98.5053,98.5053,98.4108,98.4202,5482.0
2020-08-25 15:15:00,104.13,104.19,104.12,104.17,3525.0,98.4202,98.4769,98.4108,98.458,3525.0
2020-08-25 15:20:00,104.18,104.23,104.15,104.16,7295.0,98.4675,98.5147,98.4391,98.4486,7295.0
2020-08-25 15:25:00,104.17,104.36,104.16,104.32,6182.0,98.458,98.6376,98.4486,98.5998,6182.0
2020-08-25 15:30:00,104.33,104.38,104.19,104.22,7860.0,98.6092,98.6565,98.4769,98.5053,7860.0
2020-08-25 15:35:00,104.23,104.25,104.17,104.18,7493.0,98.5147,98.5336,98.458,98.4675,7493.0
2020-08-25 15:40:00,104.18,104.19,104.07,104.14,8880.0,98.4675,98.4769,98.3635,98.4297,8880.0
2020-08-25 15:45:00,104.16,104.22,104.1,104.22,9175.0,98.4486,98.5053,98.3918,98.5053,9175.0
2020-08-25 15:50:00,104.25,104.26,104.1,104.19,22991.0,98.5336,98.5431,98.3918,98.4769,22991.0
2020-08-25 15:55:00,104.17,104.27,104.1,104.27,39344.0,98.458,98.5525,98.3918,98.5525,39344.0
2020-08-26 09:30:00,103.94,103.94,103.55,103.55,11441.0,98.2406,98.2406,97.872,97.872,11441.0
2020-08-26 09:35:00,103.45,103.55,103.44,103.51,1618.0,97.7775,97.872,97.768,97.8342,1618.0
2020-08-26 09:40:00,103.53,103.57,103.32,103.47,5823.0,97.8531,97.8909,97.6546,97.7964,5823.0
2020-08-26 09:45:00,103.49,103.63,103.42,103.63,3200.0,97.8153,97.9476,97.7491,97.9476,3200.0
2020-08-26 09:50:00,103.73,103.81,103.68,103.72,4019.0,98.0421,98.1177,97.9949,98.0327,4019.0
2020-08-26 09:55:00,103.66,103.89,103.66,103.8,2906.0,97.976,98.1934,97.976,98.1083,2906.0
2020-08-26 10:00:00,103.76,103.91,103.64,103.77,9247.0,98.0705,98.2123,97.9571,98.0799,9247.0
2020-08-26 10:05:00,103.77,103.77,103.58,103.62,3585.0,98.0799,98.0799,97.9004,97.9382,3585.0
2020-08-26 10:10:00,103.6,103.8,103.56,103.8,4106.0,97.9193,98.1083,97.8815,98.1083,4106.0
2020-08-26 10:15:00,103.79,104.04,103.79,104.04,4000.0,98.0988,98.3351,98.0988,98.3351,4000.0
2020-08-26 10:20:00,104.0,104.21,103.99,104.18,3657.0,98.2973,98.4958,98.2879,98.4675,3657.0
2020-08-26 10:25:00,104.18,104.19,103.94,104.16,3224.0,98.4675,98.4769,98.2406,98.4486,3224.0
2020-08-26 10:30:00,104.16,104.25,104.1,104.16,3450.0,98.4486,98.5336,98.3918,98.4486,3450.0
2020-08-26 10:35:00,104.17,104.25,104.08,104.15,3946.0,98.458,98.5336,98.3729,98.4391,3946.0
2020-08-26 10:40:00,104.12,104.12,104.0,104.01,2809.0,98.4108,98.4108,98.2973,98.3068,2809.0
2020-08-26 10:45:00,104.02,104.15,104.01,104.15,2700.0,98.3162,98.4391,98.3068,98.4391,2700.0
2020-08-26 10:50:00,104.14,104.14,104.09,104.1,2950.0,98.4297,98.4297,98.3824,98.3918,2950.0
2020-08-26 10:55:00,104.11,104.2,104.08,104.19,3215.0,98.4013,98.4864,98.3729,98.4769,3215.0
2020-08-26 11:00:00,104.18,104.18,104.03,104.1,4524.0,98.4675,98.4675,98.3257,98.3918,4524.0
2020-08-26 11:05:00,104.16,104.3,104.14,104.3,3200.0,98.4486,98.5809,98.4297,98.5809,3200.0
2020-08-26 11:10:00,104.35,104.53,104.35,104.41,2300.0,98.6281,98.7983,98.6281,98.6848,2300.0
2020-08-26 11:15:00,104.41,104.42,104.3,104.39,2465.0,98.6848,98.6943,98.5809,98.6659,2465.0
2020-08-26 11:20:00,104.35,104.43,104.35,104.38,1900.0,98.6281,98.7038,98.6281,98.6565,1900.0
2020-08-26 11:25:00,104.44,104.46,104.37,104.45,1145.0,98.7132,98.7321,98.647,98.7227,1145.0
2020-08-26 11:30:00,104.43,104.54,104.41,104.43,3000.0,98.7038,98.8077,98.6848,98.7038,3000.0
2020-08-26 11:35:00,104.39,104.41,104.33,104.38,2211.0,98.6659,98.6848,98.6092,98.6565,2211.0
2020-08-26 11:40:00,104.37,104.37,104.25,104.28,2900.0,98.647,98.647,98.5336,98.562,2900.0
2020-08-26 11:45:00,104.24,104.31,104.2,104.25,2539.0,98.5242,98.5903,98.4864,98.5336,2539.0
2020-08-26 11:50:00,104.27,104.4,104.27,104.38,2113.0,98.5525,98.6754,98.5525,98.6565,2113.0
2020-08-26 11:55:00,104.36,104.36,104.3,104.32,2489.0,98.6376,98.6376,98.5809,98.5998,2489.0
2020-08-26 12:00:00,104.39,104.46,104.37,104.43,2680.0,98.6659,98.7321,98.647,98.7038,2680.0
2020-08-26 12:05:00,104.45,104.53,104.41,104.43,2005.0,98.7227,98.7983,98.6848,98.7038,2005.0
2020-08-26 12:10:00,104.38,104.38,104.29,104.29,1797.0,98.6565,98.6565,98.5714,98.5714,1797.0
2020-08-26 12:15:00,104.29,104.38,104.28,104.3,2469.0,98.5714,98.6565,98.562,98.5809,2469.0
2020-08-26 12:20:00,104.29,104.33,104.27,104.31,5251.0,98.5714,98.6092,98.5525,98.5903,5251.0
2020-08-26 12:25:00,104.31,104.41,104.31,104.41,2077.0,98.5903,98.6848,98.5903,98.6848,2077.0
2020-08-26 12:30:00,104.39,104.39,104.29,104.29,2883.0,98.6659,98.6659,98.5714,98.5714,2883.0
2020-08-26 12:35:00,104.29,104.32,104.26,104.28,4400.0,98.5714,98.5998,98.5431,98.562,4400.0
2020-08-26 12:40:00,104.27,104.3,104.22,104.26,3498.0,98.5525,98.5809,98.5053,98.5431,3498.0
2020-08-26 12:45:00,104.26,104.41,104.26,104.39,3904.0,98.5431,98.6848,98.5431,98.6659,3904.0
2020-08-26 12:50:00,104.4,104.48,104.38,104.48,4849.0,98.6754,98.751,98.6565,98.751,4849.0
2020-08-26 12:55:00,104.48,104.51,104.45,104.51,2589.0,98.751,98.7794,98.7227,98.7794,2589.0
2020-08-26 13:00:00,104.59,104.64,104.56,104.6,1909.0,98.855,98.9022,98.8266,98.8644,1909.0
2020-08-26 13:05:00,104.61,104.64,104.52,104.52,2412.0,98.8739,98.9022,98.7888,98.7888,2412.0
2020-08-26 13:10:00,104.53,104.56,104.49,104.49,1711.0,98.7983,98.8266,98.7605,98.7605,1711.0
2020-08-26 13:15:00,104.45,104.53,104.43,104.53,2026.0,98.7227,98.7983,98.7038,98.7983,2026.0
2020-08-26 13:20:00,104.52,104.55,104.47,104.52,2946.0,98.7888,98.8172,98.7416,98.7888,2946.0
2020-08-26 13:25:00,104.5,104.53,104.49,104.5,2089.0,98.7699,98.7983,98.7605,98.7699,2089.0
2020-08-26 13:30:00,104.49,104.49,104.44,104.47,1500.0,98.7605,98.7605,98.7132,98.7416,1500.0
2020-08-26 13:35:00,104.47,104.56,104.45,104.56,2303.0,98.7416,98.8266,98.7227,98.8266,2303.0
2020-08-26 13:40:00,104.55,104.55,104.48,104.54,2643.0,98.8172,98.8172,98.751,98.8077,2643.0
2020-08-26 13:45:00,104.55,104.55,104.44,104.44,2600.0,98.8172,98.8172,98.7132,98.7132,2600.0
2020-08-26 13:50:00,104.46,104.46,104.38,104.39,2101.0,98.7321,98.7321,98.6565,98.6659,2101.0
2020-08-26 13:55:00,104.39,104.45,104.37,104.41,2175.0,98.6659,98.7227,98.647,98.6848,2175.0
2020-08-26 14:00:00,104.42,104.53,104.42,104.51,3615.0,98.6943,98.7983,98.6943,98.7794,3615.0
2020-08-26 14:05:00,104.48,104.49,104.44,104.49,1900.0,98.751,98.7605,98.7132,98.7605,1900.0
2020-08-26 14:10:00,104.46,104.49,104.45,104.49,1217.0,98.7321,98.7605,98.7227,98.7605,1217.0
2020-08-26 14:15:00,104.5,104.5,104.42,104.49,2208.0,98.7699,98.7699,98.6943,98.7605,2208.0
2020-08-26 14:20:00,104.52,104.62,104.49,104.62,1804.0,98.7888,98.8833,98.7605,98.8833,1804.0
2020-08-26 14:25:00,104.62,104.64,104.57,104.57,3255.0,98.8833,98.9022,98.8361,98.8361,3255.0
2020-08-26 14:30:00,104.61,104.67,104.61,104.65,4985.0,98.8739,98.9306,98.8739,98.9117,4985.0
2020-08-26 14:35:00,104.65,104.79,104.65,104.76,4822.0,98.9117,99.044,98.9117,99.0157,4822.0
2020-08-26 14:40:00,104.76,104.8,104.64,104.65,2666.0,99.0157,99.0535,98.9022,98.9117,2666.0
2020-08-26 14:45:00,104.71,104.75,104.65,104.68,2902.0,98.9684,99.0062,98.9117,98.94,2902.0
2020-08-26 14:50:00,104.68,104.78,104.67,104.69,5304.0,98.94,99.0346,98.9306,98.9495,5304.0
2020-08-26 14:55:00,104.66,104.75,104.63,104.7,4239.0,98.9211,99.0062,98.8928,98.9589,4239.0
2020-08-26 15:00:00,104.66,104.66,104.54,104.54,2400.0,98.9211,98.9211,98.8077,98.8077,2400.0
2020-08-26 15:05:00,104.59,104.6,104.53,104.57,5014.0,98.855,98.8644,98.7983,98.8361,5014.0
2020-08-26 15:10:00,104.59,104.61,104.53,104.59,7750.0,98.855,98.8739,98.7983,98.855,7750.0
2020-08-26 15:15:00,104.59,104.62,104.5,104.54,7129.0,98.855,98.8833,98.7699,98.8077,7129.0
2020-08-26 15:20:00,104.52,104.59,104.52,104.58,11340.0,98.7888,98.855,98.7888,98.8455,11340.0
2020-08-26 15:25:00,104.57,104.62,104.56,104.57,7970.0,98.8361,98.8833,98.8266,98.8361,7970.0
2020-08-26 15:30:00,104.56,104.58,104.35,104.35,6243.0,98.8266,98.8455,98.6281,98.6281,6243.0
2020-08-26 15:35:00,104.34,104.45,104.34,104.4,10146.0,98.6187,98.7227,98.6187,98.6754,10146.0
2020-08-26 15:40:00,104.41,104.57,104.41,104.55,18007.0,98.6848,98.8361,98.6848,98.8172,18007.0
2020-08-26 15:45:00,104.55,104.65,104.53,104.57,22708.0,98.8172,98.9117,98.7983,98.8361,22708.0
2020-08-26 15:50:00,104.57,104.61,104.3,104.4,24763.0,98.8361,98.8739,98.5809,98.6754,24763.0
2020-08-26 15:55:00,104.42,104.5,104.35,104.5,58312.0,98.6943,98.7699,98.6281,98.7699,58312.0
2020-08-27 09:30:00,104.9,105.05,104.71,105.05,7678.0,99.148,99.2898,98.9684,99.2898,7678.0
2020-08-27 09:35:00,105.03,105.03,104.68,104.74,6500.0,99.2709,99.2709,98.94,98.9968,6500.0
2020-08-27 09:40:00,104.74,105.09,104.74,105.02,3900.0,98.9968,99.3276,98.9968,99.2614,3900.0
2020-08-27 09:45:00,105.01,105.15,104.9,105.15,5200.0,99.2519,99.3843,99.148,99.3843,5200.0
2020-08-27 09:50:00,105.09,105.29,105.08,105.25,3353.0,99.3276,99.5166,99.3181,99.4788,3353.0
2020-08-27 09:55:00,105.3,105.42,105.27,105.31,3377.0,99.526,99.6395,99.4977,99.5355,3377.0
2020-08-27 10:00:00,105.37,105.53,105.34,105.53,2864.0,99.5922,99.7434,99.5639,99.7434,2864.0
2020-08-27 10:05:00,105.58,105.58,105.25,105.33,2420.0,99.7907,99.7907,99.4788,99.5544,2420.0
2020-08-27 10:10:00,105.27,105.41,105.22,105.33,3501.0,99.4977,99.63,99.4504,99.5544,3501.0
2020-08-27 10:15:00,105.32,105.56,105.27,105.54,1400.0,99.545,99.7718,99.4977,99.7529,1400.0
2020-08-27 10:20:00,105.5,105.75,105.45,105.75,4450.0,99.7151,99.9514,99.6678,99.9514,4450.0
2020-08-27 10:25:00,105.72,105.78,105.58,105.69,4609.0,99.923,99.9797,99.7907,99.8947,4609.0
2020-08-27 10:30:00,105.63,105.68,105.58,105.6,2966.0,99.838,99.8852,99.7907,99.8096,2966.0
2020-08-27 10:35:00,105.59,105.67,105.53,105.58,2372.0,99.8001,99.8758,99.7434,99.7907,2372.0
2020-08-27 10:40:00,105.52,105.6,105.43,105.45,2373.0,99.734,99.8096,99.6489,99.6678,2373.0
2020-08-27 10:45:00,105.48,105.61,105.44,105.61,3634.0,99.6962,99.819,99.6584,99.819,3634.0
2020-08-27 10:50:00,105.65,105.9,105.63,105.75,4366.0,99.8569,100.0931,99.838,99.9514,4366.0
2020-08-27 10:55:00,105.75,105.85,105.68,105.83,3589.0,99.9514,100.0459,99.8852,100.027,3589.0
2020-08-27 11:00:00,105.82,105.84,105.67,105.67,2608.0,100.0175,100.0364,99.8758,99.8758,2608.0
2020-08-27 11:05:00,105.63,105.67,105.51,105.51,1409.0,99.838,99.8758,99.7245,99.7245,1409.0
2020-08-27 11:10:00,105.51,105.59,105.51,105.59,2178.0,99.7245,99.8001,99.7245,99.8001,2178.0
2020-08-27 11:15:00,105.69,105.69,105.51,105.54,3026.0,99.8947,99.8947,99.7245,99.7529,3026.0
2020-08-27 11:20:00,105.51,105.6,105.45,105.58,3005.0,99.7245,99.8096,99.6678,99.7907,3005.0
2020-08-27 11:25:00,105.55,105.57,105.41,105.46,1300.0,99.7623,99.7812,99.63,99.6773,1300.0
2020-08-27 11:30:00,105.47,105.54,105.34,105.53,3001.0,99.6867,99.7529,99.5639,99.7434,3001.0
2020-08-27 11:35:00,105.53,105.61,105.52,105.61,1812.0,99.7434,99.819,99.734,99.819,1812.0
2020-08-27 11:40:00,105.58,105.7,105.58,105.64,2172.0,99.7907,99.9041,99.7907,99.8474,2172.0
2020-08-27 11:45:00,105.68,105.78,105.68,105.71,2000.0,99.8852,99.9797,99.8852,99.9136,2000.0
2020-08-27 11:50:00,105.72,105.74,105.64,105.72,1822.0,99.923,99.9419,99.8474,99.923,1822.0
2020-08-27 11:55:00,105.75,105.87,105.75,105.79,2305.0,99.9514,100.0648,99.9514,99.9892,2305.0
2020-08-27 12:00:00,105.81,105.86,105.72,105.82,1401.0,100.0081,100.0553,99.923,100.0175,1401.0
2020-08-27 12:05:00,105.79,105.86,105.78,105.85,1632.0,99.9892,100.0553,99.9797,100.0459,1632.0
2020-08-27 12:10:00,105.83,105.83,105.68,105.69,2599.0,100.027,100.027,99.8852,99.8947,2599.0
2020-08-27 12:15:00,105.68,105.72,105.64,105.64,2603.0,99.8852,99.923,99.8474,99.8474,2603.0
2020-08-27 12:20:00,105.52,105.66,105.47,105.59,2892.0,99.734,99.8663,99.6867,99.8001,2892.0
2020-08-27 12:25:00,105.6,105.64,105.49,105.5,1342.0,99.8096,99.8474,99.7056,99.7151,1342.0
2020-08-27 12:30:00,105.52,105.62,105.52,105.54,1794.0,99.734,99.8285,99.734,99.7529,1794.0
2020-08-27 12:35:00,105.52,105.52,105.44,105.52,1800.0,99.734,99.734,99.6584,99.734,1800.0
2020-08-27 12:40:00,105.54,105.6,105.47,105.48,6906.0,99.7529,99.8096,99.6867,99.6962,6906.0
2020-08-27 12:45:00,105.48,105.58,105.38,105.44,5356.0,99.6962,99.7907,99.6017,99.6584,5356.0
2020-08-27 12:50:00,105.43,105.49,105.36,105.36,1919.0,99.6489,99.7056,99.5828,99.5828,1919.0
2020-08-27 12:55:00,105.38,105.5,105.37,105.43,17585.0,99.6017,99.7151,99.5922,99.6489,17585.0
2020-08-27 13:00:00,105.41,105.61,105.41,105.58,8715.0,99.63,99.819,99.63,99.7907,8715.0
2020-08-27 13:05:00,105.53,105.75,105.45,105.68,3261.0,99.7434,99.9514,99.6678,99.8852,3261.0
2020-08-27 13:10:00,105.65,105.85,105.65,105.85,1200.0,99.8569,100.0459,99.8569,100.0459,1200.0
2020-08-27 13:15:00,105.84,106.09,105.77,106.08,6045.0,100.0364,100.2727,99.9703,100.2633,6045.0
2020-08-27 13:20:00,106.14,106.14,105.97,105.98,2642.0,100.32,100.32,100.1593,100.1688,2642.0
2020-08-27 13:25:00,105.99,106.14,105.99,106.05,1800.0,100.1782,100.32,100.1782,100.2349,1800.0
2020-08-27 13:30:00,106.09,106.09,106.04,106.07,1741.0,100.2727,100.2727,100.2255,100.2538,1741.0
2020-08-27 13:35:00,106.06,106.15,106.02,106.02,3281.0,100.2444,100.3294,100.2066,100.2066,3281.0
2020-08-27 13:40:00,106.03,106.11,106.03,106.11,1400.0,100.216,100.2916,100.216,100.2916,1400.0
2020-08-27 13:45:00,106.18,106.18,106.11,106.12,2570.0,100.3578,100.3578,100.2916,100.3011,2570.0
2020-08-27 13:50:00,106.13,106.13,105.94,106.0,2099.0,100.3105,100.3105,100.131,100.1877,2099.0
2020-08-27 13:55:00,106.01,106.19,106.0,106.18,4166.0,100.1971,100.3672,100.1877,100.3578,4166.0
2020-08-27 14:00:00,106.2,106.26,106.19,106.22,1902.0,100.3767,100.4334,100.3672,100.3956,1902.0
2020-08-27 14:05:00,106.25,106.25,106.11,106.14,2400.0,100.424,100.424,100.2916,100.32,2400.0
2020-08-27 14:10:00,106.13,106.18,106.04,106.08,2204.0,100.3105,100.3578,100.2255,100.2633,2204.0
2020-08-27 14:15:00,106.11,106.16,106.01,106.03,3348.0,100.2916,100.3389,100.1971,100.216,3348.0
2020-08-27 14:20:00,106.03,106.06,105.97,105.98,3318.0,100.216,100.2444,100.1593,100.1688,3318.0
2020-08-27 14:25:00,106.01,106.1,105.99,106.06,2723.0,100.1971,100.2822,100.1782,100.2444,2723.0
2020-08-27 14:30:00,106.08,106.13,106.06,106.11,3454.0,100.2633,100.3105,100.2444,100.2916,3454.0
2020-08-27 14:35:00,106.13,106.17,106.05,106.06,9336.0,100.3105,100.3483,100.2349,100.2444,9336.0
2020-08-27 14:40:00,106.1,106.11,105.97,105.99,2618.0,100.2822,100.2916,100.1593,100.1782,2618.0
2020-08-27 14:45:00,105.96,106.14,105.95,106.14,3112.0,100.1499,100.32,100.1404,100.32,3112.0
2020-08-27 14:50:00,106.1,106.14,106.05,106.14,2801.0,100.2822,100.32,100.2349,100.32,2801.0
2020-08-27 14:55:00,106.11,106.14,105.99,106.03,3415.0,100.2916,100.32,100.1782,100.216,3415.0
2020-08-27 15:00:00,106.04,106.11,106.01,106.05,4000.0,100.2255,100.2916,100.1971,100.2349,4000.0
2020-08-27 15:05:00,106.01,106.11,105.95,106.06,4303.0,100.1971,100.2916,100.1404,100.2444,4303.0
2020-08-27 15:10:00,106.06,106.11,106.01,106.02,4652.0,100.2444,100.2916,100.1971,100.2066,4652.0
2020-08-27 15:15:00,106.0,106.14,106.0,106.1,3311.0,100.1877,100.32,100.1877,100.2822,3311.0
2020-08-27 15:20:00,106.15,106.23,106.13,106.22,2717.0,100.3294,100.4051,100.3105,100.3956,2717.0
2020-08-27 15:25:00,106.16,106.2,106.11,106.14,4400.0,100.3389,100.3767,100.2916,100.32,4400.0
2020-08-27 15:30:00,106.17,106.17,106.1,106.11,5743.0,100.3483,100.3483,100.2822,100.2916,5743.0
2020-08-27 15:35:00,106.09,106.09,105.9,105.92,5749.0,100.2727,100.2727,100.0931,100.1121,5749.0
2020-08-27 15:40:00,105.9,105.92,105.76,105.76,7093.0,100.0931,100.1121,99.9608,99.9608,7093.0
2020-08-27 15:45:00,105.77,105.93,105.73,105.8,19378.0,99.9703,100.1215,99.9325,99.9986,19378.0
2020-08-27 15:50:00,105.8,105.89,105.7,105.86,22831.0,99.9986,100.0837,99.9041,100.0553,22831.0
2020-08-27 15:55:00,105.84,106.01,105.76,106.01,113295.0,100.0364,100.1971,99.9608,100.1971,113295.0
2020-08-28 09:30:00,106.43,106.53,105.77,105.84,15077.0,100.5941,100.6886,99.9703,100.0364,15077.0
2020-08-28 09:35:00,105.91,106.02,105.75,105.77,2325.0,100.1026,100.2066,99.9514,99.9703,2325.0
2020-08-28 09:40:00,105.77,105.92,105.68,105.88,2314.0,99.9703,100.1121,99.8852,100.0742,2314.0
2020-08-28 09:45:00,105.9,105.9,105.64,105.79,2079.0,100.0931,100.0931,99.8474,99.9892,2079.0
2020-08-28 09:50:00,105.73,106.0,105.73,105.96,4840.0,99.9325,100.1877,99.9325,100.1499,4840.0
2020-08-28 09:55:00,105.94,105.97,105.76,105.97,5344.0,100.131,100.1593,99.9608,100.1593,5344.0
2020-08-28 10:00:00,106.0,106.0,105.73,105.74,6302.0,100.1877,100.1877,99.9325,99.9419,6302.0
2020-08-28 10:05:00,105.81,105.81,105.53,105.64,2820.0,100.0081,100.0081,99.7434,99.8474,2820.0
2020-08-28 10:10:00,105.62,105.62,105.36,105.49,4113.0,99.8285,99.8285,99.5828,99.7056,4113.0
2020-08-28 10:15:00,105.52,105.69,105.43,105.63,9462.0,99.734,99.8947,99.6489,99.838,9462.0
2020-08-28 10:20:00,105.63,105.66,105.52,105.54,7018.0,99.838,99.8663,99.734,99.7529,7018.0
2020-08-28 10:25:00,105.5,105.52,105.43,105.44,10430.0,99.7151,99.734,99.6489,99.6584,10430.0
2020-08-28 10:30:00,105.38,105.57,105.32,105.34,3580.0,99.6017,99.7812,99.545,99.5639,3580.0
2020-08-28 10:35:00,105.38,105.4,105.22,105.4,8773.0,99.6017,99.6206,99.4504,99.6206,8773.0
2020-08-28 10:40:00,105.4,105.57,105.4,105.53,3574.0,99.6206,99.7812,99.6206,99.7434,3574.0
2020-08-28 10:45:00,105.5,105.55,105.45,105.54,1200.0,99.7151,99.7623,99.6678,99.7529,1200.0
2020-08-28 10:50:00,105.51,105.56,105.47,105.48,905.0,99.7245,99.7718,99.6867,99.6962,905.0
2020-08-28 10:55:00,105.46,105.46,105.32,105.33,2513.0,99.6773,99.6773,99.545,99.5544,2513.0
2020-08-28 11:00:00,105.44,105.45,105.38,105.4,1245.0,99.6584,99.6678,99.6017,99.6206,1245.0
2020-08-28 11:05:00,105.41,105.46,105.26,105.31,3605.0,99.63,99.6773,99.4882,99.5355,3605.0
2020-08-28 11:10:00,105.31,105.33,105.26,105.26,1925.0,99.5355,99.5544,99.4882,99.4882,1925.0
2020-08-28 11:15:00,105.28,105.33,105.17,105.24,3424.0,99.5071,99.5544,99.4032,99.4693,3424.0
2020-08-28 11:20:00,105.24,105.3,105.16,105.19,3260.0,99.4693,99.526,99.3937,99.4221,3260.0
2020-08-28 11:25:00,105.21,105.21,105.12,105.12,1200.0,99.441,99.441,99.3559,99.3559,1200.0
2020-08-28 11:30:00,105.1,105.16,105.1,105.1,840.0,99.337,99.3937,99.337,99.337,840.0
2020-08-28 11:35:00,105.11,105.22,105.11,105.22,700.0,99.3465,99.4504,99.3465,99.4504,700.0
2020-08-28 11:40:00,105.28,105.32,105.25,105.28,900.0,99.5071,99.545,99.4788,99.5071,900.0
2020-08-28 11:45:00,105.26,105.29,105.21,105.24,1103.0,99.4882,99.5166,99.441,99.4693,1103.0
2020-08-28 11:50:00,105.27,105.27,105.21,105.24,2200.0,99.4977,99.4977,99.441,99.4693,2200.0
2020-08-28 11:55:00,105.23,105.28,105.19,105.22,1744.0,99.4599,99.5071,99.4221,99.4504,1744.0
2020-08-28 12:00:00,105.24,105.27,105.24,105.27,500.0,99.4693,99.4977,99.4693,99.4977,500.0
2020-08-28 12:05:00,105.27,105.39,105.27,105.32,1400.0,99.4977,99.6111,99.4977,99.545,1400.0
2020-08-28 12:10:00,105.36,105.4,105.35,105.35,900.0,99.5828,99.6206,99.5733,99.5733,900.0
2020-08-28 12:15:00,105.38,105.38,105.26,105.28,1838.0,99.6017,99.6017,99.4882,99.5071,1838.0
2020-08-28 12:20:00,105.26,105.28,105.24,105.27,725.0,99.4882,99.5071,99.4693,99.4977,725.0
2020-08-28 12:25:00,105.24,105.33,105.24,105.33,1400.0,99.4693,99.5544,99.4693,99.5544,1400.0
2020-08-28 12:30:00,105.35,105.35,105.31,105.35,1828.0,99.5733,99.5733,99.5355,99.5733,1828.0
2020-08-28 12:35:00,105.36,105.4,105.32,105.36,2867.0,99.5828,99.6206,99.545,99.5828,2867.0
2020-08-28 12:40:00,105.36,105.42,105.36,105.39,1801.0,99.5828,99.6395,99.5828,99.6111,1801.0
2020-08-28 12:45:00,105.36,105.38,105.32,105.34,7594.0,99.5828,99.6017,99.545,99.5639,7594.0
2020-08-28 12:50:00,105.35,105.41,105.29,105.36,9387.0,99.5733,99.63,99.5166,99.5828,9387.0
2020-08-28 12:55:00,105.34,105.35,105.29,105.34,2800.0,99.5639,99.5733,99.5166,99.5639,2800.0
2020-08-28 13:00:00,105.36,105.37,105.34,105.36,3000.0,99.5828,99.5922,99.5639,99.5828,3000.0
2020-08-28 13:05:00,105.35,105.37,105.25,105.25,4913.0,99.5733,99.5922,99.4788,99.4788,4913.0
2020-08-28 13:10:00,105.26,105.28,105.07,105.07,4998.0,99.4882,99.5071,99.3087,99.3087,4998.0
2020-08-28 13:15:00,105.05,105.08,104.98,104.99,6769.0,99.2898,99.3181,99.2236,99.233,6769.0
2020-08-28 13:20:00,105.0,105.01,104.94,104.94,2400.0,99.2425,99.2519,99.1858,99.1858,2400.0
2020-08-28 13:25:00,104.95,104.95,104.84,104.86,2855.0,99.1952,99.1952,99.0913,99.1102,2855.0
2020-08-28 13:30:00,104.86,104.99,104.85,104.98,1900.0,99.1102,99.233,99.1007,99.2236,1900.0
2020-08-28 13:35:00,104.96,104.96,104.8,104.8,1301.0,99.2047,99.2047,99.0535,99.0535,1301.0
2020-08-28 13:40:00,104.79,104.86,104.78,104.82,2676.0,99.044,99.1102,99.0346,99.0724,2676.0
2020-08-28 13:45:00,104.79,104.85,104.77,104.77,1702.0,99.044,99.1007,99.0251,99.0251,1702.0
2020-08-28 13:50:00,104.8,104.8,104.77,104.8,600.0,99.0535,99.0535,99.0251,99.0535,600.0
2020-08-28 13:55:00,104.77,104.77,104.5,104.54,6178.0,99.0251,99.0251,98.7699,98.8077,6178.0
2020-08-28 14:00:00,104.46,104.68,104.42,104.62,5873.0,98.7321,98.94,98.6943,98.8833,5873.0
2020-08-28 14:05:00,104.64,104.64,104.44,104.44,3656.0,98.9022,98.9022,98.7132,98.7132,3656.0
2020-08-28 14:10:00,104.45,104.52,104.39,104.52,2310.0,98.7227,98.7888,98.6659,98.7888,2310.0
2020-08-28 14:15:00,104.51,104.57,104.5,104.56,3317.0,98.7794,98.8361,98.7699,98.8266,3317.0
2020-08-28 14:20:00,104.57,104.57,104.46,104.5,3000.0,98.8361,98.8361,98.7321,98.7699,3000.0
2020-08-28 14:25:00,104.49,104.54,104.49,104.51,1700.0,98.7605,98.8077,98.7605,98.7794,1700.0
2020-08-28 14:30:00,104.53,104.57,104.49,104.51,3695.0,98.7983,98.8361,98.7605,98.7794,3695.0
2020-08-28 14:35:00,104.52,104.55,104.49,104.51,2937.0,98.7888,98.8172,98.7605,98.7794,2937.0
2020-08-28 14:40:00,104.48,104.51,104.46,104.51,800.0,98.751,98.7794,98.7321,98.7794,800.0
2020-08-28 14:45:00,104.5,104.64,104.44,104.64,2430.0,98.7699,98.9022,98.7132,98.9022,2430.0
2020-08-28 14:50:00,104.62,104.69,104.6,104.61,3052.0,98.8833,98.9495,98.8644,98.8739,3052.0
2020-08-28 14:55:00,104.64,104.69,104.59,104.66,3148.0,98.9022,98.9495,98.855,98.9211,3148.0
2020-08-28 15:00:00,104.65,104.69,104.61,104.66,24456.0,98.9117,98.9495,98.8739,98.9211,24456.0
2020-08-28 15:05:00,104.64,104.72,104.6,104.68,4182.0,98.9022,98.9779,98.8644,98.94,4182.0
2020-08-28 15:10:00,104.71,104.83,104.71,104.72,7488.0,98.9684,99.0818,98.9684,98.9779,7488.0
2020-08-28 15:15:00,104.72,104.83,104.72,104.82,3531.0,98.9779,99.0818,98.9779,99.0724,3531.0
2020-08-28 15:20:00,104.83,104.92,104.78,104.78,6060.0,99.0818,99.1669,99.0346,99.0346,6060.0
2020-08-28 15:25:00,104.77,104.88,104.69,104.84,15748.0,99.0251,99.1291,98.9495,99.0913,15748.0
2020-08-28 15:30:00,104.84,104.89,104.82,104.82,6755.0,99.0913,99.1385,99.0724,99.0724,6755.0
2020-08-28 15:35:00,104.82,104.82,104.76,104.81,7048.0,99.0724,99.0724,99.0157,99.0629,7048.0
2020-08-28 15:40:00,104.8,104.99,104.79,104.99,8559.0,99.0535,99.233,99.044,99.233,8559.0
2020-08-28 15:45:00,104.98,104.98,104.88,104.93,8496.0,99.2236,99.2236,99.1291,99.1763,8496.0
2020-08-28 15:50:00,104.95,105.0,104.91,105.0,12559.0,99.1952,99.2425,99.1574,99.2425,12559.0
2020-08-28 15:55:00,105.03,105.17,104.99,105.04,36597.0,99.2709,99.4032,99.233,99.2803,36597.0
2020-08-31 09:30:00,104.96,105.83,104.53,105.0,15877.0,99.2047,100.027,98.7983,99.2425,15877.0
2020-08-31 09:35:00,104.68,105.27,104.6,105.06,4991.0,98.94,99.4977,98.8644,99.2992,4991.0
2020-08-31 09:40:00,105.06,105.06,104.83,104.83,1837.0,99.2992,99.2992,99.0818,99.0818,1837.0
2020-08-31 09:45:00,104.9,105.12,104.82,104.82,2510.0,99.148,99.3559,99.0724,99.0724,2510.0
2020-08-31 09:50:00,104.83,104.83,104.63,104.65,2501.0,99.0818,99.0818,98.8928,98.9117,2501.0
2020-08-31 09:55:00,104.59,104.64,104.42,104.43,2335.0,98.855,98.9022,98.6943,98.7038,2335.0
2020-08-31 10:00:00,104.48,104.5,104.39,104.5,3600.0,98.751,98.7699,98.6659,98.7699,3600.0
2020-08-31 10:05:00,104.41,104.64,104.4,104.64,3472.0,98.6848,98.9022,98.6754,98.9022,3472.0
2020-08-31 10:10:00,104.71,104.85,104.66,104.73,2163.0,98.9684,99.1007,98.9211,98.9873,2163.0
2020-08-31 10:15:00,104.73,104.83,104.67,104.83,1013.0,98.9873,99.0818,98.9306,99.0818,1013.0
2020-08-31 10:20:00,104.8,104.91,104.78,104.86,2021.0,99.0535,99.1574,99.0346,99.1102,2021.0
2020-08-31 10:25:00,104.87,104.87,104.64,104.7,2805.0,99.1196,99.1196,98.9022,98.9589,2805.0
2020-08-31 10:30:00,104.71,105.07,104.71,104.99,2109.0,98.9684,99.3087,98.9684,99.233,2109.0
2020-08-31 10:35:00,104.99,105.08,104.96,105.06,2800.0,99.233,99.3181,99.2047,99.2992,2800.0
2020-08-31 10:40:00,105.02,105.05,104.96,105.01,3022.0,99.2614,99.2898,99.2047,99.2519,3022.0
2020-08-31 10:45:00,105.01,105.11,105.0,105.07,2000.0,99.2519,99.3465,99.2425,99.3087,2000.0
2020-08-31 10:50:00,105.05,105.11,105.04,105.05,1324.0,99.2898,99.3465,99.2803,99.2898,1324.0
2020-08-31 10:55:00,105.11,105.14,105.06,105.11,3100.0,99.3465,99.3748,99.2992,99.3465,3100.0
2020-08-31 11:00:00,105.22,105.31,105.21,105.21,3475.0,99.4504,99.5355,99.441,99.441,3475.0
2020-08-31 11:05:00,105.26,105.31,105.21,105.23,1605.0,99.4882,99.5355,99.441,99.4599,1605.0
2020-08-31 11:10:00,105.25,105.27,105.19,105.26,2655.0,99.4788,99.4977,99.4221,99.4882,2655.0
2020-08-31 11:15:00,105.25,105.37,105.22,105.23,3387.0,99.4788,99.5922,99.4504,99.4599,3387.0
2020-08-31 11:20:00,105.16,105.16,104.97,104.97,2150.0,99.3937,99.3937,99.2141,99.2141,2150.0
2020-08-31 11:25:00,104.94,104.95,104.85,104.89,1928.0,99.1858,99.1952,99.1007,99.1385,1928.0
2020-08-31 11:30:00,104.95,104.95,104.86,104.86,800.0,99.1952,99.1952,99.1102,99.1102,800.0
2020-08-31 11:35:00,104.92,104.98,104.86,104.94,1645.0,99.1669,99.2236,99.1102,99.1858,1645.0
2020-08-31 11:40:00,104.98,105.11,104.96,105.11,900.0,99.2236,99.3465,99.2047,99.3465,900.0
2020-08-31 11:45:00,105.14,105.49,105.08,105.19,22841.0,99.3748,99.7056,99.3181,99.4221,22841.0
2020-08-31 11:50:00,105.28,105.32,105.26,105.26,3910.0,99.5071,99.545,99.4882,99.4882,3910.0
2020-08-31 11:55:00,105.24,105.31,105.24,105.26,1892.0,99.4693,99.5355,99.4693,99.4882,1892.0
2020-08-31 12:00:00,105.21,105.38,105.21,105.38,2634.0,99.441,99.6017,99.441,99.6017,2634.0
2020-08-31 12:05:00,105.39,105.4,105.35,105.4,1000.0,99.6111,99.6206,99.5733,99.6206,1000.0
2020-08-31 12:10:00,105.4,105.45,105.29,105.31,3127.0,99.6206,99.6678,99.5166,99.5355,3127.0
2020-08-31 12:15:00,105.3,105.41,105.3,105.36,800.0,99.526,99.63,99.526,99.5828,800.0
2020-08-31 12:20:00,105.34,105.36,105.31,105.33,889.0,99.5639,99.5828,99.5355,99.5544,889.0
2020-08-31 12:25:00,105.33,105.38,105.25,105.27,4144.0,99.5544,99.6017,99.4788,99.4977,4144.0
2020-08-31 12:30:00,105.26,105.27,105.23,105.23,1500.0,99.4882,99.4977,99.4599,99.4599,1500.0
2020-08-31 12:35:00,105.23,105.28,105.11,105.13,2105.0,99.4599,99.5071,99.3465,99.3654,2105.0
2020-08-31 12:40:00,105.11,105.21,105.1,105.17,2268.0,99.3465,99.441,99.337,99.4032,2268.0
2020-08-31 12:45:00,105.18,105.29,105.18,105.27,1318.0,99.4126,99.5166,99.4126,99.4977,1318.0
2020-08-31 12:50:00,105.28,105.31,105.27,105.28,2700.0,99.5071,99.5355,99.4977,99.5071,2700.0
2020-08-31 12:55:00,105.27,105.32,105.22,105.22,2401.0,99.4977,99.545,99.4504,99.4504,2401.0
2020-08-31 13:00:00,105.22,105.26,105.21,105.25,1200.0,99.4504,99.4882,99.441,99.4788,1200.0
2020-08-31 13:05:00,105.31,105.33,105.25,105.31,1300.0,99.5355,99.5544,99.4788,99.5355,1300.0
2020-08-31 13:10:00,105.28,105.32,105.22,105.32,2900.0,99.5071,99.545,99.4504,99.545,2900.0
2020-08-31 13:15:00,105.36,105.37,105.31,105.32,1542.0,99.5828,99.5922,99.5355,99.545,1542.0
2020-08-31 13:20:00,105.32,105.36,105.31,105.34,2756.0,99.545,99.5828,99.5355,99.5639,2756.0
2020-08-31 13:25:00,105.35,105.35,105.21,105.24,3703.0,99.5733,99.5733,99.441,99.4693,3703.0
2020-08-31 13:30:00,105.22,105.24,105.2,105.23,2100.0,99.4504,99.4693,99.4315,99.4599,2100.0
2020-08-31 13:35:00,105.23,105.23,105.12,105.13,1700.0,99.4599,99.4599,99.3559,99.3654,1700.0
2020-08-31 13:40:00,105.15,105.19,105.05,105.05,1500.0,99.3843,99.4221,99.2898,99.2898,1500.0
2020-08-31 13:45:00,105.02,105.1,105.02,105.05,1606.0,99.2614,99.337,99.2614,99.2898,1606.0
2020-08-31 13:50:00,105.04,105.07,105.02,105.02,1329.0,99.2803,99.3087,99.2614,99.2614,1329.0
2020-08-31 13:55:00,104.94,104.94,104.93,104.94,834.0,99.1858,99.1858,99.1763,99.1858,834.0
2020-08-31 14:00:00,104.91,104.99,104.9,104.99,1900.0,99.1574,99.233,99.148,99.233,1900.0
2020-08-31 14:05:00,105.0,105.06,104.94,105.06,1026.0,99.2425,99.2992,99.1858,99.2992,1026.0
2020-08-31 14:10:00,105.09,105.11,105.06,105.08,1800.0,99.3276,99.3465,99.2992,99.3181,1800.0
2020-08-31 14:15:00,105.1,105.15,105.05,105.07,2100.0,99.337,99.3843,99.2898,99.3087,2100.0
2020-08-31 14:20:00,105.06,105.1,105.06,105.1,1102.0,99.2992,99.337,99.2992,99.337,1102.0
2020-08-31 14:25:00,105.12,105.15,105.01,105.07,3436.0,99.3559,99.3843,99.2519,99.3087,3436.0
2020-08-31 14:30:00,105.09,105.15,105.06,105.06,1200.0,99.3276,99.3843,99.2992,99.2992,1200.0
2020-08-31 14:35:00,105.09,105.1,105.04,105.1,2715.0,99.3276,99.337,99.2803,99.337,2715.0
2020-08-31 14:40:00,105.1,105.2,105.09,105.2,1482.0,99.337,99.4315,99.3276,99.4315,1482.0
2020-08-31 14:45:00,105.2,105.28,105.19,105.26,2406.0,99.4315,99.5071,99.4221,99.4882,2406.0
2020-08-31 14:50:00,105.27,105.29,105.23,105.27,2517.0,99.4977,99.5166,99.4599,99.4977,2517.0
2020-08-31 14:55:00,105.25,105.28,105.22,105.24,1800.0,99.4788,99.5071,99.4504,99.4693,1800.0
2020-08-31 15:00:00,105.24,105.24,105.19,105.19,2000.0,99.4693,99.4693,99.4221,99.4221,2000.0
2020-08-31 15:05:00,105.17,105.31,105.16,105.3,1986.0,99.4032,99.5355,99.3937,99.526,1986.0
2020-08-31 15:10:00,105.31,105.31,105.22,105.26,2765.0,99.5355,99.5355,99.4504,99.4882,2765.0
2020-08-31 15:15:00,105.26,105.36,105.21,105.23,5379.0,99.4882,99.5828,99.441,99.4599,5379.0
2020-08-31 15:20:00,105.19,105.28,105.17,105.17,3154.0,99.4221,99.5071,99.4032,99.4032,3154.0
2020-08-31 15:25:00,105.18,105.39,105.16,105.39,3054.0,99.4126,99.6111,99.3937,99.6111,3054.0
2020-08-31 15:30:00,105.38,105.4,105.26,105.4,3604.0,99.6017,99.6206,99.4882,99.6206,3604.0
2020-08-31 15:35:00,105.4,105.57,105.38,105.41,22513.0,99.6206,99.7812,99.6017,99.63,22513.0
2020-08-31 15:40:00,105.39,105.51,105.36,105.43,11197.0,99.6111,99.7245,99.5828,99.6489,11197.0
2020-08-31 15:45:00,105.43,105.58,105.42,105.5,13596.0,99.6489,99.7907,99.6395,99.7151,13596.0
2020-08-31 15:50:00,105.5,105.54,105.39,105.42,22339.0,99.7151,99.7529,99.6111,99.6395,22339.0
2020-08-31 15:55:00,105.38,105.44,105.24,105.24,68182.0,99.6017,99.6584,99.4693,99.4693,68182.0
2020-09-01 09:30:00,105.7,105.7,105.09,105.33,24260.0,99.9041,99.9041,99.3276,99.5544,24260.0
2020-09-01 09:35:00,105.51,105.63,105.51,105.54,1350.0,99.7245,99.838,99.7245,99.7529,1350.0
2020-09-01 09:40:00,105.39,105.4,105.26,105.28,2718.0,99.6111,99.6206,99.4882,99.5071,2718.0
2020-09-01 09:45:00,105.32,105.62,105.1,105.58,12988.0,99.545,99.8285,99.337,99.7907,12988.0
2020-09-01 09:50:00,105.55,105.58,105.11,105.33,19725.0,99.7623,99.7907,99.3465,99.5544,19725.0
2020-09-01 09:55:00,105.33,105.33,105.13,105.16,1300.0,99.5544,99.5544,99.3654,99.3937,1300.0
2020-09-01 10:00:00,105.19,105.38,105.12,105.38,6509.0,99.4221,99.6017,99.3559,99.6017,6509.0
2020-09-01 10:05:00,105.36,105.44,105.29,105.3,22603.0,99.5828,99.6584,99.5166,99.526,22603.0
2020-09-01 10:10:00,105.25,105.3,105.2,105.27,4500.0,99.4788,99.526,99.4315,99.4977,4500.0
2020-09-01 10:15:00,105.28,105.31,105.18,105.18,3600.0,99.5071,99.5355,99.4126,99.4126,3600.0
2020-09-01 10:20:00,105.2,105.28,105.14,105.24,1322.0,99.4315,99.5071,99.3748,99.4693,1322.0
2020-09-01 10:25:00,105.22,105.57,105.22,105.57,5480.0,99.4504,99.7812,99.4504,99.7812,5480.0
2020-09-01 10:30:00,105.57,105.65,105.52,105.62,3333.0,99.7812,99.8569,99.734,99.8285,3333.0
2020-09-01 10:35:00,105.61,105.61,105.51,105.56,1696.0,99.819,99.819,99.7245,99.7718,1696.0
2020-09-01 10:40:00,105.54,105.56,105.45,105.45,2620.0,99.7529,99.7718,99.6678,99.6678,2620.0
2020-09-01 10:45:00,105.49,105.53,105.41,105.44,3068.0,99.7056,99.7434,99.63,99.6584,3068.0
2020-09-01 10:50:00,105.5,105.6,105.49,105.49,1806.0,99.7151,99.8096,99.7056,99.7056,1806.0
2020-09-01 10:55:00,105.54,105.54,105.45,105.48,1700.0,99.7529,99.7529,99.6678,99.6962,1700.0
2020-09-01 11:00:00,105.46,105.49,105.39,105.41,3603.0,99.6773,99.7056,99.6111,99.63,3603.0
2020-09-01 11:05:00,105.39,105.39,105.29,105.32,1783.0,99.6111,99.6111,99.5166,99.545,1783.0
2020-09-01 11:10:00,105.33,105.44,105.27,105.42,3785.0,99.5544,99.6584,99.4977,99.6395,3785.0
2020-09-01 11:15:00,105.44,105.56,105.44,105.5,4247.0,99.6584,99.7718,99.6584,99.7151,4247.0
2020-09-01 11:20:00,105.48,105.51,105.32,105.33,4750.0,99.6962,99.7245,99.545,99.5544,4750.0
2020-09-01 11:25:00,105.37,105.4,105.28,105.32,3118.0,99.5922,99.6206,99.5071,99.545,3118.0
2020-09-01 11:30:00,105.38,105.38,105.28,105.35,3120.0,99.6017,99.6017,99.5071,99.5733,3120.0
2020-09-01 11:35:00,105.36,105.36,105.28,105.35,2300.0,99.5828,99.5828,99.5071,99.5733,2300.0
2020-09-01 11:40:00,105.33,105.35,105.28,105.34,3358.0,99.5544,99.5733,99.5071,99.5639,3358.0
2020-09-01 11:45:00,105.4,105.49,105.4,105.49,1400.0,99.6206,99.7056,99.6206,99.7056,1400.0
2020-09-01 11:50:00,105.51,105.52,105.39,105.41,1601.0,99.7245,99.734,99.6111,99.63,1601.0
2020-09-01 11:55:00,105.44,105.44,105.32,105.34,4127.0,99.6584,99.6584,99.545,99.5639,4127.0
2020-09-01 12:00:00,105.35,105.39,105.28,105.31,5541.0,99.5733,99.6111,99.5071,99.5355,5541.0
2020-09-01 12:05:00,105.27,105.36,105.23,105.31,3082.0,99.4977,99.5828,99.4599,99.5355,3082.0
2020-09-01 12:10:00,105.27,105.3,105.24,105.26,1500.0,99.4977,99.526,99.4693,99.4882,1500.0
2020-09-01 12:15:00,105.17,105.17,105.11,105.12,1746.0,99.4032,99.4032,99.3465,99.3559,1746.0
2020-09-01 12:20:00,105.11,105.18,105.05,105.18,2100.0,99.3465,99.4126,99.2898,99.4126,2100.0
2020-09-01 12:25:00,105.18,105.18,105.16,105.17,1267.0,99.4126,99.4126,99.3937,99.4032,1267.0
2020-09-01 12:30:00,105.17,105.18,105.14,105.18,2340.0,99.4032,99.4126,99.3748,99.4126,2340.0
2020-09-01 12:35:00,105.22,105.27,105.15,105.16,1604.0,99.4504,99.4977,99.3843,99.3937,1604.0
2020-09-01 12:40:00,105.12,105.13,105.08,105.13,3541.0,99.3559,99.3654,99.3181,99.3654,3541.0
2020-09-01 12:45:00,105.14,105.14,105.05,105.07,1400.0,99.3748,99.3748,99.2898,99.3087,1400.0
2020-09-01 12:50:00,105.05,105.05,105.02,105.05,800.0,99.2898,99.2898,99.2614,99.2898,800.0
2020-09-01 12:55:00,105.05,105.11,105.05,105.11,2860.0,99.2898,99.3465,99.2898,99.3465,2860.0
2020-09-01 13:00:00,105.1,105.11,105.07,105.08,2783.0,99.337,99.3465,99.3087,99.3181,2783.0
2020-09-01 13:05:00,104.98,105.02,104.98,104.98,1362.0,99.2236,99.2614,99.2236,99.2236,1362.0
2020-09-01 13:10:00,104.93,104.97,104.87,104.93,2913.0,99.1763,99.2141,99.1196,99.1763,2913.0
2020-09-01 13:15:00,104.93,104.93,104.87,104.87,638.0,99.1763,99.1763,99.1196,99.1196,638.0
2020-09-01 13:20:00,104.87,104.91,104.84,104.91,7910.0,99.1196,99.1574,99.0913,99.1574,7910.0
2020-09-01 13:25:00,104.98,105.06,104.94,104.96,2730.0,99.2236,99.2992,99.1858,99.2047,2730.0
2020-09-01 13:30:00,104.9,104.94,104.9,104.92,1028.0,99.148,99.1858,99.148,99.1669,1028.0
2020-09-01 13:35:00,104.95,105.0,104.92,104.94,2135.0,99.1952,99.2425,99.1669,99.1858,2135.0
2020-09-01 13:40:00,104.92,104.95,104.92,104.95,1800.0,99.1669,99.1952,99.1669,99.1952,1800.0
2020-09-01 13:45:00,104.96,105.07,104.94,105.07,2777.0,99.2047,99.3087,99.1858,99.3087,2777.0
2020-09-01 13:50:00,105.04,105.09,104.97,104.98,2864.0,99.2803,99.3276,99.2141,99.2236,2864.0
2020-09-01 13:55:00,105.0,105.01,104.94,104.96,3847.0,99.2425,99.2519,99.1858,99.2047,3847.0
2020-09-01 14:00:00,105.0,105.03,104.94,105.01,4002.0,99.2425,99.2709,99.1858,99.2519,4002.0
2020-09-01 14:05:00,104.98,104.99,104.94,104.98,2445.0,99.2236,99.233,99.1858,99.2236,2445.0
2020-09-01 14:10:00,104.94,104.97,104.91,104.95,2799.0,99.1858,99.2141,99.1574,99.1952,2799.0
2020-09-01 14:15:00,104.96,104.98,104.93,104.96,4190.0,99.2047,99.2236,99.1763,99.2047,4190.0
2020-09-01 14:20:00,104.96,105.03,104.95,104.99,2663.0,99.2047,99.2709,99.1952,99.233,2663.0
2020-09-01 14:25:00,105.0,105.04,104.93,105.04,2445.0,99.2425,99.2803,99.1763,99.2803,2445.0
2020-09-01 14:30:00,105.0,105.15,105.0,105.08,3482.0,99.2425,99.3843,99.2425,99.3181,3482.0
2020-09-01 14:35:00,105.06,105.12,105.05,105.11,2350.0,99.2992,99.3559,99.2898,99.3465,2350.0
2020-09-01 14:40:00,105.07,105.12,105.0,105.01,4233.0,99.3087,99.3559,99.2425,99.2519,4233.0
2020-09-01 14:45:00,105.01,105.09,104.97,105.05,12483.0,99.2519,99.3276,99.2141,99.2898,12483.0
2020-09-01 14:50:00,105.05,105.19,105.05,105.1,3200.0,99.2898,99.4221,99.2898,99.337,3200.0
2020-09-01 14:55:00,105.09,105.22,105.09,105.22,4280.0,99.3276,99.4504,99.3276,99.4504,4280.0
2020-09-01 15:00:00,105.28,105.28,105.09,105.18,6727.0,99.5071,99.5071,99.3276,99.4126,6727.0
2020-09-01 15:05:00,105.19,105.23,105.1,105.14,9331.0,99.4221,99.4599,99.337,99.3748,9331.0
2020-09-01 15:10:00,105.13,105.17,104.97,105.05,4977.0,99.3654,99.4032,99.2141,99.2898,4977.0
2020-09-01 15:15:00,105.05,105.09,105.02,105.06,5865.0,99.2898,99.3276,99.2614,99.2992,5865.0
2020-09-01 15:20:00,105.04,105.15,105.04,105.15,4294.0,99.2803,99.3843,99.2803,99.3843,4294.0
2020-09-01 15:25:00,105.16,105.21,105.14,105.16,3956.0,99.3937,99.441,99.3748,99.3937,3956.0
2020-09-01 15:30:00,105.13,105.21,105.08,105.21,4853.0,99.3654,99.441,99.3181,99.441,4853.0
2020-09-01 15:35:00,105.19,105.24,105.15,105.2,10372.0,99.4221,99.4693,99.3843,99.4315,10372.0
2020-09-01 15:40:00,105.22,105.36,105.2,105.35,5791.0,99.4504,99.5828,99.4315,99.5733,5791.0
2020-09-01 15:45:00,105.34,105.43,105.24,105.24,10385.0,99.5639,99.6489,99.4693,99.4693,10385.0
2020-09-01 15:50:00,105.23,105.36,105.23,105.28,11253.0,99.4599,99.5828,99.4599,99.5071,11253.0
2020-09-01 15:55:00,105.3,105.73,105.27,105.7,77211.0,99.526,99.9325,99.4977,99.9041,77211.0
2020-09-02 09:30:00,105.69,105.69,105.35,105.4,7569.0,99.8947,99.8947,99.5733,99.6206,7569.0
2020-09-02 09:35:00,105.56,105.72,105.47,105.69,8328.0,99.7718,99.923,99.6867,99.8947,8328.0
2020-09-02 09:40:00,105.77,105.84,105.65,105.84,1488.0,99.9703,100.0364,99.8569,100.0364,1488.0
2020-09-02 09:45:00,105.84,105.96,105.82,105.9,1537.0,100.0364,100.1499,100.0175,100.0931,1537.0
2020-09-02 09:50:00,106.0,106.31,105.92,106.24,2756.0,100.1877,100.4807,100.1121,100.4145,2756.0
2020-09-02 09:55:00,106.35,106.96,106.33,106.96,2654.0,100.5185,101.095,100.4996,101.095,2654.0
2020-09-02 10:00:00,106.98,107.0,106.39,106.55,6416.0,101.1139,101.1328,100.5563,100.7075,6416.0
2020-09-02 10:05:00,106.67,106.74,106.59,106.69,1500.0,100.8209,100.8871,100.7453,100.8398,1500.0
2020-09-02 10:10:00,106.7,106.81,106.51,106.69,4506.0,100.8493,100.9532,100.6697,100.8398,4506.0
2020-09-02 10:15:00,106.74,106.82,106.68,106.74,3866.0,100.8871,100.9627,100.8304,100.8871,3866.0
2020-09-02 10:20:00,106.89,107.02,106.88,107.02,2828.0,101.0289,101.1517,101.0194,101.1517,2828.0
2020-09-02 10:25:00,107.02,107.12,106.99,107.09,2577.0,101.1517,101.2462,101.1234,101.2179,2577.0
2020-09-02 10:30:00,107.06,107.08,106.8,106.86,5059.0,101.1895,101.2084,100.9438,101.0005,5059.0
2020-09-02 10:35:00,106.86,107.0,106.81,106.95,4400.0,101.0005,101.1328,100.9532,101.0856,4400.0
2020-09-02 10:40:00,106.97,107.03,106.93,106.96,4964.0,101.1045,101.1612,101.0667,101.095,4964.0
2020-09-02 10:45:00,106.94,106.98,106.88,106.91,1770.0,101.0761,101.1139,101.0194,101.0478,1770.0
2020-09-02 10:50:00,106.88,107.0,106.79,106.93,5200.0,101.0194,101.1328,100.9343,101.0667,5200.0
2020-09-02 10:55:00,106.94,106.95,106.85,106.88,5627.0,101.0761,101.0856,100.9911,101.0194,5627.0
2020-09-02 11:00:00,106.89,106.93,106.79,106.87,3107.0,101.0289,101.0667,100.9343,101.01,3107.0
2020-09-02 11:05:00,106.87,106.88,106.76,106.76,3320.0,101.01,101.0194,100.906,100.906,3320.0
2020-09-02 11:10:00,106.77,106.9,106.76,106.79,5681.0,100.9154,101.0383,100.906,100.9343,5681.0
2020-09-02 11:15:00,106.78,106.86,106.67,106.69,14034.0,100.9249,101.0005,100.8209,100.8398,14034.0
2020-09-02 11:20:00,106.75,106.81,106.68,106.79,5001.0,100.8965,100.9532,100.8304,100.9343,5001.0
2020-09-02 11:25:00,106.77,106.83,106.66,106.71,12595.0,100.9154,100.9722,100.8115,100.8587,12595.0
2020-09-02 11:30:00,106.68,106.82,106.63,106.82,3823.0,100.8304,100.9627,100.7831,100.9627,3823.0
2020-09-02 11:35:00,106.82,107.05,106.75,106.96,13101.0,100.9627,101.1801,100.8965,101.095,13101.0
2020-09-02 11:40:00,106.99,107.01,106.92,106.98,2549.0,101.1234,101.1423,101.0572,101.1139,2549.0
2020-09-02 11:45:00,106.92,106.98,106.77,106.77,2862.0,101.0572,101.1139,100.9154,100.9154,2862.0
2020-09-02 11:50:00,106.77,106.91,106.77,106.9,4722.0,100.9154,101.0478,100.9154,101.0383,4722.0
2020-09-02 11:55:00,106.89,106.96,106.85,106.94,9856.0,101.0289,101.095,100.9911,101.0761,9856.0
2020-09-02 12:00:00,106.96,107.02,106.92,106.92,7406.0,101.095,101.1517,101.0572,101.0572,7406.0
2020-09-02 12:05:00,106.93,107.0,106.93,106.96,3895.0,101.0667,101.1328,101.0667,101.095,3895.0
2020-09-02 12:10:00,106.96,107.05,106.93,107.01,5206.0,101.095,101.1801,101.0667,101.1423,5206.0
2020-09-02 12:15:00,107.01,107.05,106.93,106.97,9098.0,101.1423,101.1801,101.0667,101.1045,9098.0
2020-09-02 12:20:00,106.98,107.02,106.96,107.0,6328.0,101.1139,101.1517,101.095,101.1328,6328.0
2020-09-02 12:25:00,106.97,107.03,106.94,106.99,4802.0,101.1045,101.1612,101.0761,101.1234,4802.0
2020-09-02 12:30:00,106.97,106.99,106.92,106.94,2173.0,101.1045,101.1234,101.0572,101.0761,2173.0
2020-09-02 12:35:00,106.94,106.99,106.9,106.93,7588.0,101.0761,101.1234,101.0383,101.0667,7588.0
2020-09-02 12:40:00,106.93,107.07,106.92,107.05,6929.0,101.0667,101.199,101.0572,101.1801,6929.0
2020-09-02 12:45:00,107.03,107.15,107.03,107.14,4674.0,101.1612,101.2746,101.1612,101.2652,4674.0
2020-09-02 12:50:00,107.13,107.18,107.08,107.11,4879.0,101.2557,101.303,101.2084,101.2368,4879.0
2020-09-02 12:55:00,107.16,107.17,107.02,107.02,3053.0,101.2841,101.2935,101.1517,101.1517,3053.0
2020-09-02 13:00:00,107.02,107.07,106.99,107.02,5355.0,101.1517,101.199,101.1234,101.1517,5355.0
2020-09-02 13:05:00,107.04,107.09,107.01,107.09,3973.0,101.1706,101.2179,101.1423,101.2179,3973.0
2020-09-02 13:10:00,107.09,107.13,106.98,107.11,5039.0,101.2179,101.2557,101.1139,101.2368,5039.0
2020-09-02 13:15:00,107.13,107.22,107.13,107.18,2209.0,101.2557,101.3408,101.2557,101.303,2209.0
2020-09-02 13:20:00,107.18,107.31,107.18,107.27,2856.0,101.303,101.4258,101.303,101.388,2856.0
2020-09-02 13:25:00,107.28,107.31,107.24,107.31,3673.0,101.3975,101.4258,101.3597,101.4258,3673.0
2020-09-02 13:30:00,107.27,107.4,107.27,107.38,2212.0,101.388,101.5109,101.388,101.492,2212.0
2020-09-02 13:35:00,107.35,107.51,107.35,107.51,2546.0,101.4636,101.6149,101.4636,101.6149,2546.0
2020-09-02 13:40:00,107.5,107.54,107.43,107.49,7617.0,101.6054,101.6432,101.5393,101.596,7617.0
2020-09-02 13:45:00,107.49,107.62,107.49,107.62,3906.0,101.596,101.7188,101.596,101.7188,3906.0
2020-09-02 13:50:00,107.62,107.66,107.61,107.66,1900.0,101.7188,101.7566,101.7094,101.7566,1900.0
2020-09-02 13:55:00,107.66,107.69,107.59,107.66,4932.0,101.7566,101.785,101.6905,101.7566,4932.0
2020-09-02 14:00:00,107.66,107.66,107.51,107.63,3578.0,101.7566,101.7566,101.6149,101.7283,3578.0
2020-09-02 14:05:00,107.64,107.69,107.56,107.56,3360.0,101.7377,101.785,101.6621,101.6621,3360.0
2020-09-02 14:10:00,107.56,107.57,107.5,107.57,2325.0,101.6621,101.6716,101.6054,101.6716,2325.0
2020-09-02 14:15:00,107.59,107.65,107.58,107.59,5592.0,101.6905,101.7472,101.681,101.6905,5592.0
2020-09-02 14:20:00,107.62,107.69,107.6,107.6,6336.0,101.7188,101.785,101.6999,101.6999,6336.0
2020-09-02 14:25:00,107.56,107.62,107.53,107.53,5000.0,101.6621,101.7188,101.6338,101.6338,5000.0
2020-09-02 14:30:00,107.49,107.62,107.49,107.56,2833.0,101.596,101.7188,101.596,101.6621,2833.0
2020-09-02 14:35:00,107.54,107.57,107.52,107.57,2711.0,101.6432,101.6716,101.6243,101.6716,2711.0
2020-09-02 14:40:00,107.55,107.63,107.55,107.59,2900.0,101.6527,101.7283,101.6527,101.6905,2900.0
2020-09-02 14:45:00,107.59,107.7,107.57,107.7,4201.0,101.6905,101.7944,101.6716,101.7944,4201.0
2020-09-02 14:50:00,107.72,107.76,107.53,107.56,16773.0,101.8133,101.8512,101.6338,101.6621,16773.0
2020-09-02 14:55:00,107.56,107.65,107.54,107.65,4687.0,101.6621,101.7472,101.6432,101.7472,4687.0
2020-09-02 15:00:00,107.62,107.66,107.54,107.62,4947.0,101.7188,101.7566,101.6432,101.7188,4947.0
2020-09-02 15:05:00,107.63,107.68,107.58,107.67,4750.0,101.7283,101.7755,101.681,101.7661,4750.0
2020-09-02 15:10:00,107.7,107.7,107.44,107.63,8214.0,101.7944,101.7944,101.5487,101.7283,8214.0
2020-09-02 15:15:00,107.6,107.66,107.58,107.64,7855.0,101.6999,101.7566,101.681,101.7377,7855.0
2020-09-02 15:20:00,107.64,107.64,107.5,107.53,6074.0,101.7377,101.7377,101.6054,101.6338,6074.0
2020-09-02 15:25:00,107.55,107.58,107.47,107.56,6667.0,101.6527,101.681,101.5771,101.6621,6667.0
2020-09-02 15:30:00,107.58,107.68,107.49,107.68,8051.0,101.681,101.7755,101.596,101.7755,8051.0
2020-09-02 15:35:00,107.68,107.68,107.51,107.55,10495.0,101.7755,101.7755,101.6149,101.6527,10495.0
2020-09-02 15:40:00,107.54,107.65,107.51,107.63,12859.0,101.6432,101.7472,101.6149,101.7283,12859.0
2020-09-02 15:45:00,107.64,107.76,107.6,107.75,12295.0,101.7377,101.8512,101.6999,101.8417,12295.0
2020-09-02 15:50:00,107.71,107.75,107.66,107.67,21245.0,101.8039,101.8417,101.7566,101.7661,21245.0
2020-09-02 15:55:00,107.65,107.66,107.33,107.33,48992.0,101.7472,101.7566,101.4447,101.4447,48992.0
2020-09-03 09:30:00,107.64,107.99,107.34,107.45,9164.0,102.1755,102.5077,101.8907,101.9952,9164.0
2020-09-03 09:35:00,107.44,107.74,107.44,107.72,1970.0,101.9857,102.2704,101.9857,102.2514,1970.0
2020-09-03 09:40:00,107.79,107.79,107.52,107.52,3761.0,102.3179,102.3179,102.0616,102.0616,3761.0
2020-09-03 09:45:00,107.42,107.69,107.23,107.66,7146.0,101.9667,102.223,101.7863,102.1945,7146.0
2020-09-03 09:50:00,107.62,107.86,107.61,107.61,1994.0,102.1565,102.3843,102.147,102.147,1994.0
2020-09-03 09:55:00,107.8,108.0,107.7,108.0,1291.0,102.3274,102.5172,102.2325,102.5172,1291.0
2020-09-03 10:00:00,107.97,108.03,107.49,107.49,13046.0,102.4888,102.5457,102.0331,102.0331,13046.0
2020-09-03 10:05:00,107.43,107.49,107.11,107.2,3981.0,101.9762,102.0331,101.6724,101.7578,3981.0
2020-09-03 10:10:00,107.27,107.47,107.23,107.47,1910.0,101.8243,102.0141,101.7863,102.0141,1910.0
2020-09-03 10:15:00,107.36,107.53,107.25,107.26,3035.0,101.9097,102.0711,101.8053,101.8148,3035.0
2020-09-03 10:20:00,107.31,107.31,106.75,106.75,2668.0,101.8623,101.8623,101.3307,101.3307,2668.0
2020-09-03 10:25:00,106.74,106.96,106.74,106.84,2664.0,101.3212,101.53,101.3212,101.4161,2664.0
2020-09-03 10:30:00,106.83,107.16,106.82,107.12,2263.0,101.4066,101.7199,101.3971,101.6819,2263.0
2020-09-03 10:35:00,107.05,107.05,106.72,106.82,4080.0,101.6155,101.6155,101.3022,101.3971,4080.0
2020-09-03 10:40:00,106.89,107.16,106.83,107.16,3300.0,101.4636,101.7199,101.4066,101.7199,3300.0
2020-09-03 10:45:00,107.08,107.31,107.06,107.07,7505.0,101.6439,101.8623,101.625,101.6344,7505.0
2020-09-03 10:50:00,107.04,107.23,107.01,107.23,1774.0,101.606,101.7863,101.5775,101.7863,1774.0
2020-09-03 10:55:00,107.21,107.21,106.94,107.04,1600.0,101.7673,101.7673,101.511,101.606,1600.0
2020-09-03 11:00:00,106.98,106.98,106.44,106.44,3125.0,101.549,101.549,101.0364,101.0364,3125.0
2020-09-03 11:05:00,106.47,106.5,105.87,106.07,3831.0,101.0649,101.0934,100.4954,100.6852,3831.0
2020-09-03 11:10:00,106.17,106.24,106.02,106.15,2845.0,100.7801,100.8466,100.6377,100.7611,2845.0
2020-09-03 11:15:00,106.05,106.05,105.07,105.07,4095.0,100.6662,100.6662,99.736,99.736,4095.0
2020-09-03 11:20:00,105.0,105.45,104.94,105.45,5891.0,99.6695,100.0967,99.6126,100.0967,5891.0
2020-09-03 11:25:00,105.35,105.54,105.26,105.47,3839.0,100.0018,100.1821,99.9163,100.1157,3839.0
2020-09-03 11:30:00,105.44,105.8,105.38,105.68,2904.0,100.0872,100.4289,100.0302,100.315,2904.0
2020-09-03 11:35:00,105.61,105.81,105.44,105.78,1924.0,100.2486,100.4384,100.0872,100.4099,1924.0
2020-09-03 11:40:00,105.85,106.1,105.85,105.97,2616.0,100.4764,100.7137,100.4764,100.5903,2616.0
2020-09-03 11:45:00,106.01,106.13,105.88,105.88,1417.0,100.6283,100.7422,100.5049,100.5049,1417.0
2020-09-03 11:50:00,105.98,105.98,105.85,105.89,5422.0,100.5998,100.5998,100.4764,100.5143,5422.0
2020-09-03 11:55:00,105.79,105.79,105.61,105.64,2313.0,100.4194,100.4194,100.2486,100.277,2313.0
2020-09-03 12:00:00,105.63,105.65,105.49,105.53,2830.0,100.2675,100.2865,100.1347,100.1726,2830.0
2020-09-03 12:05:00,105.57,105.8,105.54,105.67,4017.0,100.2106,100.4289,100.1821,100.3055,4017.0
2020-09-03 12:10:00,105.7,105.75,105.64,105.69,711.0,100.334,100.3815,100.277,100.3245,711.0
2020-09-03 12:15:00,105.73,105.92,105.65,105.92,2939.0,100.3625,100.5428,100.2865,100.5428,2939.0
2020-09-03 12:20:00,105.88,105.88,105.68,105.71,3512.0,100.5049,100.5049,100.315,100.3435,3512.0
2020-09-03 12:25:00,105.7,105.73,105.54,105.55,1923.0,100.334,100.3625,100.1821,100.1916,1923.0
2020-09-03 12:30:00,105.55,105.64,105.4,105.44,1759.0,100.1916,100.277,100.0492,100.0872,1759.0
2020-09-03 12:35:00,105.3,105.52,105.24,105.45,3439.0,99.9543,100.1631,99.8973,100.0967,3439.0
2020-09-03 12:40:00,105.35,105.39,105.24,105.27,1800.0,100.0018,100.0397,99.8973,99.9258,1800.0
2020-09-03 12:45:00,105.21,105.38,105.17,105.27,4000.0,99.8689,100.0302,99.8309,99.9258,4000.0
2020-09-03 12:50:00,105.3,105.32,105.04,105.16,3323.0,99.9543,99.9733,99.7075,99.8214,3323.0
2020-09-03 12:55:00,105.05,105.32,104.98,104.98,1951.0,99.717,99.9733,99.6505,99.6505,1951.0
2020-09-03 13:00:00,104.93,104.93,104.56,104.59,2558.0,99.6031,99.6031,99.2519,99.2803,2558.0
2020-09-03 13:05:00,104.65,104.96,104.64,104.89,2308.0,99.3373,99.6316,99.3278,99.5651,2308.0
2020-09-03 13:10:00,104.99,105.21,104.96,105.19,2034.0,99.66,99.8689,99.6316,99.8499,2034.0
2020-09-03 13:15:00,105.18,105.21,104.93,104.93,7862.0,99.8404,99.8689,99.6031,99.6031,7862.0
2020-09-03 13:20:00,104.94,105.08,104.81,105.02,3466.0,99.6126,99.7455,99.4892,99.6885,3466.0
2020-09-03 13:25:00,104.98,105.21,104.87,105.17,1600.0,99.6505,99.8689,99.5461,99.8309,1600.0
2020-09-03 13:30:00,105.07,105.07,104.52,104.55,3889.0,99.736,99.736,99.2139,99.2424,3889.0
2020-09-03 13:35:00,104.61,104.75,104.55,104.64,2135.0,99.2993,99.4322,99.2424,99.3278,2135.0
2020-09-03 13:40:00,104.65,104.71,104.56,104.57,2600.0,99.3373,99.3943,99.2519,99.2614,2600.0
2020-09-03 13:45:00,104.64,104.8,104.64,104.67,2138.0,99.3278,99.4797,99.3278,99.3563,2138.0
2020-09-03 13:50:00,104.78,105.12,104.78,105.12,2299.0,99.4607,99.7834,99.4607,99.7834,2299.0
2020-09-03 13:55:00,105.05,105.12,104.94,104.94,2200.0,99.717,99.7834,99.6126,99.6126,2200.0
2020-09-03 14:00:00,104.93,105.07,104.86,104.91,5527.0,99.6031,99.736,99.5366,99.5841,5527.0
2020-09-03 14:05:00,105.06,105.14,104.95,105.14,1600.0,99.7265,99.8024,99.6221,99.8024,1600.0
2020-09-03 14:10:00,105.06,105.26,105.06,105.2,2415.0,99.7265,99.9163,99.7265,99.8594,2415.0
2020-09-03 14:15:00,105.13,105.13,104.89,104.89,3800.0,99.7929,99.7929,99.5651,99.5651,3800.0
2020-09-03 14:20:00,105.05,105.05,104.84,104.84,1263.0,99.717,99.717,99.5177,99.5177,1263.0
2020-09-03 14:25:00,104.79,105.06,104.76,105.0,3980.0,99.4702,99.7265,99.4417,99.6695,3980.0
2020-09-03 14:30:00,104.98,105.26,104.94,105.13,2100.0,99.6505,99.9163,99.6126,99.7929,2100.0
2020-09-03 14:35:00,105.11,105.36,105.07,105.15,2600.0,99.7739,100.0113,99.736,99.8119,2600.0
2020-09-03 14:40:00,105.13,105.15,104.87,104.88,1900.0,99.7929,99.8119,99.5461,99.5556,1900.0
2020-09-03 14:45:00,104.87,104.97,104.8,104.8,4731.0,99.5461,99.6411,99.4797,99.4797,4731.0
2020-09-03 14:50:00,104.91,104.97,104.73,104.81,1600.0,99.5841,99.6411,99.4132,99.4892,1600.0
2020-09-03 14:55:00,104.69,104.74,104.53,104.61,4643.0,99.3753,99.4227,99.2234,99.2993,4643.0
2020-09-03 15:00:00,104.54,104.62,104.43,104.52,3626.0,99.2329,99.3088,99.1285,99.2139,3626.0
2020-09-03 15:05:00,104.48,104.66,104.43,104.63,1800.0,99.1759,99.3468,99.1285,99.3183,1800.0
2020-09-03 15:10:00,104.59,104.7,104.49,104.7,3433.0,99.2803,99.3848,99.1854,99.3848,3433.0
2020-09-03 15:15:00,104.71,104.71,104.44,104.46,1676.0,99.3943,99.3943,99.138,99.1569,1676.0
2020-09-03 15:20:00,104.43,104.45,104.22,104.27,4538.0,99.1285,99.1475,98.9291,98.9766,4538.0
2020-09-03 15:25:00,104.19,104.42,104.16,104.16,3943.0,98.9007,99.119,98.8722,98.8722,3943.0
2020-09-03 15:30:00,104.1,104.27,103.96,103.98,5712.0,98.8152,98.9766,98.6823,98.7013,5712.0
2020-09-03 15:35:00,104.08,104.48,104.08,104.27,8483.0,98.7962,99.1759,98.7962,98.9766,8483.0
2020-09-03 15:40:00,104.23,104.48,104.22,104.41,7260.0,98.9386,99.1759,98.9291,99.1095,7260.0
2020-09-03 15:45:00,104.45,104.46,104.07,104.07,14153.0,99.1475,99.1569,98.7867,98.7867,14153.0
2020-09-03 15:50:00,104.2,104.73,103.9,104.67,19175.0,98.9101,99.4132,98.6254,99.3563,19175.0
2020-09-03 15:55:00,104.68,104.81,104.57,104.59,46623.0,99.3658,99.4892,99.2614,99.2803,46623.0
2020-09-04 09:30:00,105.51,105.88,104.79,105.6,8450.0,100.1536,100.5049,99.4702,100.2391,8450.0
2020-09-04 09:35:00,105.61,105.66,105.2,105.34,2458.0,100.2486,100.296,99.8594,99.9923,2458.0
2020-09-04 09:40:00,105.34,105.71,105.34,105.71,1000.0,99.9923,100.3435,99.9923,100.3435,1000.0
2020-09-04 09:45:00,105.74,105.84,105.47,105.57,2517.0,100.372,100.4669,100.1157,100.2106,2517.0
2020-09-04 09:50:00,105.53,105.55,105.26,105.43,3813.0,100.1726,100.1916,99.9163,100.0777,3813.0
2020-09-04 09:55:00,105.55,105.58,105.16,105.16,1900.0,100.1916,100.2201,99.8214,99.8214,1900.0
2020-09-04 10:00:00,105.29,105.56,105.16,105.31,4197.0,99.9448,100.2011,99.8214,99.9638,4197.0
2020-09-04 10:05:00,105.25,105.34,105.17,105.29,1516.0,99.9068,99.9923,99.8309,99.9448,1516.0
2020-09-04 10:10:00,105.24,105.24,104.7,104.7,2500.0,99.8973,99.8973,99.3848,99.3848,2500.0
2020-09-04 10:15:00,104.75,104.75,104.13,104.13,3000.0,99.4322,99.4322,98.8437,98.8437,3000.0
2020-09-04 10:20:00,104.02,104.31,104.02,104.17,3707.0,98.7393,99.0146,98.7393,98.8817,3707.0
2020-09-04 10:25:00,104.17,104.25,103.83,103.83,3584.0,98.8817,98.9576,98.5589,98.5589,3584.0
2020-09-04 10:30:00,103.95,104.13,103.92,103.92,2500.0,98.6728,98.8437,98.6444,98.6444,2500.0
2020-09-04 10:35:00,103.93,103.97,103.35,103.69,3535.0,98.6538,98.6918,98.1033,98.426,3535.0
2020-09-04 10:40:00,103.68,103.78,103.22,103.22,5386.0,98.4165,98.5115,97.9799,97.9799,5386.0
2020-09-04 10:45:00,103.41,103.69,103.3,103.5,3718.0,98.1602,98.426,98.0558,98.2457,3718.0
2020-09-04 10:50:00,103.44,103.44,103.22,103.34,1728.0,98.1887,98.1887,97.9799,98.0938,1728.0
2020-09-04 10:55:00,103.32,103.73,103.32,103.73,2930.0,98.0748,98.464,98.0748,98.464,2930.0
2020-09-04 11:00:00,103.75,103.85,103.53,103.85,2128.0,98.483,98.5779,98.2742,98.5779,2128.0
2020-09-04 11:05:00,103.8,103.8,103.41,103.58,2764.0,98.5304,98.5304,98.1602,98.3216,2764.0
2020-09-04 11:10:00,103.56,103.64,103.25,103.51,2293.0,98.3026,98.3786,98.0084,98.2552,2293.0
2020-09-04 11:15:00,103.45,103.52,102.91,103.05,4514.0,98.1982,98.2647,97.6856,97.8185,4514.0
2020-09-04 11:20:00,103.02,103.02,102.6,102.6,3266.0,97.79,97.79,97.3914,97.3914,3266.0
2020-09-04 11:25:00,102.66,102.66,102.47,102.65,3852.0,97.4483,97.4483,97.268,97.4388,3852.0
2020-09-04 11:30:00,102.91,103.02,102.89,103.01,1700.0,97.6856,97.79,97.6666,97.7806,1700.0
2020-09-04 11:35:00,102.98,103.02,102.84,102.84,2000.0,97.7521,97.79,97.6192,97.6192,2000.0
2020-09-04 11:40:00,102.81,102.88,102.49,102.49,1202.0,97.5907,97.6572,97.287,97.287,1202.0
2020-09-04 11:45:00,102.52,102.73,102.52,102.68,9662.0,97.3154,97.5148,97.3154,97.4673,9662.0
2020-09-04 11:50:00,102.63,103.04,102.57,103.04,8306.0,97.4198,97.809,97.3629,97.809,8306.0
2020-09-04 11:55:00,103.07,103.07,102.78,102.82,800.0,97.8375,97.8375,97.5622,97.6002,800.0
2020-09-04 12:00:00,102.78,102.97,102.78,102.9,1519.0,97.5622,97.7426,97.5622,97.6761,1519.0
2020-09-04 12:05:00,102.9,102.95,102.77,102.87,2890.0,97.6761,97.7236,97.5527,97.6477,2890.0
2020-09-04 12:10:00,102.89,102.95,102.78,102.83,1701.0,97.6666,97.7236,97.5622,97.6097,1701.0
2020-09-04 12:15:00,102.87,102.94,102.79,102.92,2858.0,97.6477,97.7141,97.5717,97.6951,2858.0
2020-09-04 12:20:00,102.98,103.29,102.93,103.29,4865.0,97.7521,98.0463,97.7046,98.0463,4865.0
2020-09-04 12:25:00,103.4,103.56,103.29,103.54,1866.0,98.1508,98.3026,98.0463,98.2836,1866.0
2020-09-04 12:30:00,103.57,103.71,103.51,103.57,2270.0,98.3121,98.445,98.2552,98.3121,2270.0
2020-09-04 12:35:00,103.54,103.61,103.34,103.61,2318.0,98.2836,98.3501,98.0938,98.3501,2318.0
2020-09-04 12:40:00,103.66,103.79,103.64,103.7,2991.0,98.3976,98.521,98.3786,98.4355,2991.0
2020-09-04 12:45:00,103.76,104.0,103.74,103.84,2533.0,98.4925,98.7203,98.4735,98.5684,2533.0
2020-09-04 12:50:00,103.81,103.85,103.58,103.75,3670.0,98.5399,98.5779,98.3216,98.483,3670.0
2020-09-04 12:55:00,103.68,103.8,103.67,103.74,1304.0,98.4165,98.5304,98.407,98.4735,1304.0
2020-09-04 13:00:00,103.74,103.75,103.63,103.64,2000.0,98.4735,98.483,98.3691,98.3786,2000.0
2020-09-04 13:05:00,103.69,103.79,103.66,103.74,2305.0,98.426,98.521,98.3976,98.4735,2305.0
2020-09-04 13:10:00,103.72,103.75,103.66,103.67,1614.0,98.4545,98.483,98.3976,98.407,1614.0
2020-09-04 13:15:00,103.73,103.73,103.56,103.6,3333.0,98.464,98.464,98.3026,98.3406,3333.0
2020-09-04 13:20:00,103.58,103.76,103.58,103.7,2301.0,98.3216,98.4925,98.3216,98.4355,2301.0
2020-09-04 13:25:00,103.71,103.77,103.55,103.6,1002.0,98.445,98.502,98.2931,98.3406,1002.0
2020-09-04 13:30:00,103.53,103.54,103.36,103.36,2755.0,98.2742,98.2836,98.1128,98.1128,2755.0
2020-09-04 13:35:00,103.38,103.59,103.25,103.59,2219.0,98.1318,98.3311,98.0084,98.3311,2219.0
2020-09-04 13:40:00,103.56,103.56,103.38,103.47,1100.0,98.3026,98.3026,98.1318,98.2172,1100.0
2020-09-04 13:45:00,103.43,103.6,103.39,103.5,1700.0,98.1792,98.3406,98.1413,98.2457,1700.0
2020-09-04 13:50:00,103.5,103.54,103.38,103.48,2134.0,98.2457,98.2836,98.1318,98.2267,2134.0
2020-09-04 13:55:00,103.5,103.56,103.39,103.5,2161.0,98.2457,98.3026,98.1413,98.2457,2161.0
2020-09-04 14:00:00,103.45,103.61,103.35,103.36,4000.0,98.1982,98.3501,98.1033,98.1128,4000.0
2020-09-04 14:05:00,103.36,103.4,103.21,103.3,9720.0,98.1128,98.1508,97.9704,98.0558,9720.0
2020-09-04 14:10:00,103.27,103.32,103.22,103.22,1600.0,98.0274,98.0748,97.9799,97.9799,1600.0
2020-09-04 14:15:00,103.27,103.36,103.18,103.36,1716.0,98.0274,98.1128,97.9419,98.1128,1716.0
2020-09-04 14:20:00,103.34,103.54,103.29,103.5,4619.0,98.0938,98.2836,98.0463,98.2457,4619.0
2020-09-04 14:25:00,103.51,103.64,103.47,103.63,9731.0,98.2552,98.3786,98.2172,98.3691,9731.0
2020-09-04 14:30:00,103.66,103.69,103.65,103.68,1026.0,98.3976,98.426,98.3881,98.4165,1026.0
2020-09-04 14:35:00,103.72,104.05,103.72,104.05,2163.0,98.4545,98.7678,98.4545,98.7678,2163.0
2020-09-04 14:40:00,104.09,104.18,103.93,103.93,6000.0,98.8057,98.8912,98.6538,98.6538,6000.0
2020-09-04 14:45:00,103.97,104.06,103.93,103.93,5917.0,98.6918,98.7773,98.6538,98.6538,5917.0
2020-09-04 14:50:00,103.89,104.0,103.79,103.82,9259.0,98.6159,98.7203,98.521,98.5494,9259.0
2020-09-04 14:55:00,103.83,104.09,103.83,104.09,12440.0,98.5589,98.8057,98.5589,98.8057,12440.0
2020-09-04 15:00:00,104.08,104.11,103.89,104.11,2100.0,98.7962,98.8247,98.6159,98.8247,2100.0
2020-09-04 15:05:00,104.05,104.05,103.88,104.01,5690.0,98.7678,98.7678,98.6064,98.7298,5690.0
2020-09-04 15:10:00,103.96,104.0,103.79,103.79,8899.0,98.6823,98.7203,98.521,98.521,8899.0
2020-09-04 15:15:00,103.79,104.34,103.73,104.34,7809.0,98.521,99.043,98.464,99.043,7809.0
2020-09-04 15:20:00,104.36,104.47,104.34,104.36,3870.0,99.062,99.1664,99.043,99.062,3870.0
2020-09-04 15:25:00,104.37,104.44,104.26,104.35,3149.0,99.0715,99.138,98.9671,99.0525,3149.0
2020-09-04 15:30:00,104.25,104.28,104.08,104.14,3430.0,98.9576,98.9861,98.7962,98.8532,3430.0
2020-09-04 15:35:00,104.23,104.24,103.76,103.87,6924.0,98.9386,98.9481,98.4925,98.5969,6924.0
2020-09-04 15:40:00,103.9,103.97,103.78,103.87,5664.0,98.6254,98.6918,98.5115,98.5969,5664.0
2020-09-04 15:45:00,103.91,104.14,103.68,103.68,10659.0,98.6349,98.8532,98.4165,98.4165,10659.0
2020-09-04 15:50:00,103.46,103.88,103.27,103.76,18463.0,98.2077,98.6064,98.0274,98.4925,18463.0
2020-09-04 15:55:00,103.79,103.86,103.63,103.63,26315.0,98.521,98.5874,98.3691,98.3691,26315.0
2020-09-08 09:30:00,103.22,103.22,101.59,102.03,39274.0,97.9799,97.9799,96.4326,96.8503,39274.0
2020-09-08 09:35:00,102.0,102.25,101.48,101.61,13737.0,96.8218,97.0591,96.3282,96.4516,13737.0
2020-09-08 09:40:00,101.66,101.66,100.81,101.05,6784.0,96.4991,96.4991,95.6922,95.9201,6784.0
2020-09-08 09:45:00,100.8,101.11,100.48,100.48,6428.0,95.6827,95.977,95.379,95.379,6428.0
2020-09-08 09:50:00,100.45,100.73,100.32,100.73,4232.0,95.3505,95.6163,95.2271,95.6163,4232.0
2020-09-08 09:55:00,100.76,101.17,100.68,100.96,6996.0,95.6448,96.034,95.5688,95.8346,6996.0
2020-09-08 10:00:00,100.94,101.04,100.59,100.62,8764.0,95.8156,95.9106,95.4834,95.5119,8764.0
2020-09-08 10:05:00,100.56,100.82,100.48,100.82,5057.0,95.4549,95.7017,95.379,95.7017,5057.0
2020-09-08 10:10:00,100.88,101.12,100.8,101.08,3886.0,95.7587,95.9865,95.6827,95.9485,3886.0
2020-09-08 10:15:00,100.94,101.17,100.92,100.98,4785.0,95.8156,96.034,95.7967,95.8536,4785.0
2020-09-08 10:20:00,100.96,101.28,100.77,101.21,9564.0,95.8346,96.1384,95.6543,96.0719,9564.0
2020-09-08 10:25:00,101.26,101.29,101.1,101.29,6478.0,96.1194,96.1479,95.9675,96.1479,6478.0
2020-09-08 10:30:00,101.23,101.47,101.22,101.36,4763.0,96.0909,96.3187,96.0814,96.2143,4763.0
2020-09-08 10:35:00,101.48,101.75,101.38,101.75,3963.0,96.3282,96.5845,96.2333,96.5845,3963.0
2020-09-08 10:40:00,101.71,101.71,101.29,101.33,3047.0,96.5466,96.5466,96.1479,96.1858,3047.0
2020-09-08 10:45:00,101.3,101.3,101.05,101.05,3433.0,96.1574,96.1574,95.9201,95.9201,3433.0
2020-09-08 10:50:00,100.93,101.22,100.91,101.06,1977.0,95.8061,96.0814,95.7872,95.9295,1977.0
2020-09-08 10:55:00,100.97,101.02,100.64,100.64,2471.0,95.8441,95.8916,95.5309,95.5309,2471.0
2020-09-08 11:00:00,100.64,101.12,100.61,101.09,2279.0,95.5309,95.9865,95.5024,95.958,2279.0
2020-09-08 11:05:00,101.02,101.05,100.87,100.97,2998.0,95.8916,95.9201,95.7492,95.8441,2998.0
2020-09-08 11:10:00,101.05,101.05,100.84,100.93,2291.0,95.9201,95.9201,95.7207,95.8061,2291.0
2020-09-08 11:15:00,100.88,101.15,100.84,101.11,2341.0,95.7587,96.015,95.7207,95.977,2341.0
2020-09-08 11:20:00,101.13,101.16,100.99,100.99,3500.0,95.996,96.0245,95.8631,95.8631,3500.0
2020-09-08 11:25:00,101.12,101.12,100.94,101.02,1799.0,95.9865,95.9865,95.8156,95.8916,1799.0
2020-09-08 11:30:00,101.01,101.01,100.7,100.71,4812.0,95.8821,95.8821,95.5878,95.5973,4812.0
2020-09-08 11:35:00,100.73,100.78,100.68,100.69,2617.0,95.6163,95.6638,95.5688,95.5783,2617.0
2020-09-08 11:40:00,100.72,100.72,100.52,100.7,3700.0,95.6068,95.6068,95.417,95.5878,3700.0
2020-09-08 11:45:00,100.69,100.71,100.59,100.63,3833.0,95.5783,95.5973,95.4834,95.5214,3833.0
2020-09-08 11:50:00,100.7,100.7,100.46,100.53,1120.0,95.5878,95.5878,95.36,95.4265,1120.0
2020-09-08 11:55:00,100.4,100.74,100.4,100.71,3103.0,95.3031,95.6258,95.3031,95.5973,3103.0
2020-09-08 12:00:00,100.67,100.74,100.65,100.69,4127.0,95.5593,95.6258,95.5404,95.5783,4127.0
2020-09-08 12:05:00,100.7,100.87,100.65,100.85,1893.0,95.5878,95.7492,95.5404,95.7302,1893.0
2020-09-08 12:10:00,100.86,100.94,100.86,100.92,825.0,95.7397,95.8156,95.7397,95.7967,825.0
2020-09-08 12:15:00,100.96,101.0,100.88,100.91,1307.0,95.8346,95.8726,95.7587,95.7872,1307.0
2020-09-08 12:20:00,100.92,101.07,100.92,101.06,1601.0,95.7967,95.939,95.7967,95.9295,1601.0
2020-09-08 12:25:00,101.02,101.02,100.84,100.85,604.0,95.8916,95.8916,95.7207,95.7302,604.0
2020-09-08 12:30:00,100.87,100.96,100.77,100.89,8570.0,95.7492,95.8346,95.6543,95.7682,8570.0
2020-09-08 12:35:00,100.94,100.99,100.87,100.95,3209.0,95.8156,95.8631,95.7492,95.8251,3209.0
2020-09-08 12:40:00,100.96,101.14,100.96,101.13,2912.0,95.8346,96.0055,95.8346,95.996,2912.0
2020-09-08 12:45:00,101.21,101.4,101.21,101.37,2600.0,96.0719,96.2523,96.0719,96.2238,2600.0
2020-09-08 12:50:00,101.39,101.5,101.36,101.48,4024.0,96.2428,96.3472,96.2143,96.3282,4024.0
2020-09-08 12:55:00,101.48,101.57,101.48,101.55,4428.0,96.3282,96.4137,96.3282,96.3947,4428.0
2020-09-08 13:00:00,101.61,101.84,101.6,101.84,3423.0,96.4516,96.67,96.4421,96.67,3423.0
2020-09-08 13:05:00,101.87,102.07,101.83,101.83,9149.0,96.6984,96.8883,96.6605,96.6605,9149.0
2020-09-08 13:10:00,101.85,101.99,101.85,101.85,2132.0,96.6794,96.8123,96.6794,96.6794,2132.0
2020-09-08 13:15:00,101.91,102.04,101.89,102.04,1310.0,96.7364,96.8598,96.7174,96.8598,1310.0
2020-09-08 13:20:00,102.02,102.02,101.91,101.91,500.0,96.8408,96.8408,96.7364,96.7364,500.0
2020-09-08 13:25:00,101.95,101.97,101.93,101.97,2500.0,96.7744,96.7934,96.7554,96.7934,2500.0
2020-09-08 13:30:00,101.93,101.93,101.7,101.75,3635.0,96.7554,96.7554,96.5371,96.5845,3635.0
2020-09-08 13:35:00,101.78,102.04,101.78,102.0,1510.0,96.613,96.8598,96.613,96.8218,1510.0
2020-09-08 13:40:00,101.98,102.08,101.97,102.08,1921.0,96.8028,96.8978,96.7934,96.8978,1921.0
2020-09-08 13:45:00,102.04,102.09,101.95,102.08,3264.0,96.8598,96.9073,96.7744,96.8978,3264.0
2020-09-08 13:50:00,102.04,102.04,102.04,102.04,100.0,96.8598,96.8598,96.8598,96.8598,100.0
2020-09-08 13:55:00,102.08,102.13,102.03,102.09,5485.0,96.8978,96.9452,96.8503,96.9073,5485.0
2020-09-08 14:00:00,102.06,102.14,102.05,102.08,2640.0,96.8788,96.9547,96.8693,96.8978,2640.0
2020-09-08 14:05:00,102.08,102.09,102.03,102.07,2114.0,96.8978,96.9073,96.8503,96.8883,2114.0
2020-09-08 14:10:00,102.05,102.15,102.03,102.05,5227.0,96.8693,96.9642,96.8503,96.8693,5227.0
2020-09-08 14:15:00,102.05,102.11,101.91,101.96,4004.0,96.8693,96.9262,96.7364,96.7839,4004.0
2020-09-08 14:20:00,101.83,101.86,101.72,101.76,1739.0,96.6605,96.6889,96.556,96.594,1739.0
2020-09-08 14:25:00,101.8,101.81,101.58,101.58,1709.0,96.632,96.6415,96.4232,96.4232,1709.0
2020-09-08 14:30:00,101.54,101.54,101.36,101.44,4255.0,96.3852,96.3852,96.2143,96.2903,4255.0
2020-09-08 14:35:00,101.44,101.44,101.23,101.23,9965.0,96.2903,96.2903,96.0909,96.0909,9965.0
2020-09-08 14:40:00,101.26,101.3,101.06,101.1,3998.0,96.1194,96.1574,95.9295,95.9675,3998.0
2020-09-08 14:45:00,101.13,101.26,101.06,101.2,4720.0,95.996,96.1194,95.9295,96.0624,4720.0
2020-09-08 14:50:00,101.14,101.18,101.04,101.11,4872.0,96.0055,96.0435,95.9106,95.977,4872.0
2020-09-08 14:55:00,101.11,101.59,101.09,101.57,2969.0,95.977,96.4326,95.958,96.4137,2969.0
2020-09-08 15:00:00,101.54,101.58,100.95,100.99,4214.0,96.3852,96.4232,95.8251,95.8631,4214.0
2020-09-08 15:05:00,101.05,101.09,100.94,100.98,2636.0,95.9201,95.958,95.8156,95.8536,2636.0
2020-09-08 15:10:00,101.0,101.29,101.0,101.25,3647.0,95.8726,96.1479,95.8726,96.1099,3647.0
2020-09-08 15:15:00,101.22,101.37,101.13,101.25,7528.0,96.0814,96.2238,95.996,96.1099,7528.0
2020-09-08 15:20:00,101.25,101.4,101.24,101.4,4132.0,96.1099,96.2523,96.1004,96.2523,4132.0
2020-09-08 15:25:00,101.42,101.52,101.34,101.52,4254.0,96.2713,96.3662,96.1953,96.3662,4254.0
2020-09-08 15:30:00,101.55,101.7,101.49,101.49,5334.0,96.3947,96.5371,96.3377,96.3377,5334.0
2020-09-08 15:35:00,101.52,101.8,101.52,101.65,5459.0,96.3662,96.632,96.3662,96.4896,5459.0
2020-09-08 15:40:00,101.68,101.83,101.59,101.73,9189.0,96.5181,96.6605,96.4326,96.5655,9189.0
2020-09-08 15:45:00,101.8,101.81,101.66,101.81,18892.0,96.632,96.6415,96.4991,96.6415,18892.0
2020-09-08 15:50:00,101.76,101.76,101.03,101.05,32969.0,96.594,96.594,95.9011,95.9201,32969.0
2020-09-08 15:55:00,101.11,101.32,100.99,101.09,52601.0,95.977,96.1764,95.8631,95.958,52601.0
2020-09-09 09:30:00,101.77,102.45,101.77,102.22,7788.0,96.6035,97.249,96.6035,97.0307,7788.0
2020-09-09 09:35:00,102.13,102.24,102.04,102.23,1700.0,96.9452,97.0496,96.8598,97.0402,1700.0
2020-09-09 09:40:00,102.25,102.75,102.25,102.64,1300.0,97.0591,97.5338,97.0591,97.4293,1300.0
2020-09-09 09:45:00,102.7,103.09,102.67,102.95,1203.0,97.4863,97.8565,97.4578,97.7236,1203.0
2020-09-09 09:50:00,102.96,103.39,102.96,103.39,800.0,97.7331,98.1413,97.7331,98.1413,800.0
2020-09-09 09:55:00,103.27,103.41,103.27,103.38,700.0,98.0274,98.1602,98.0274,98.1318,700.0
2020-09-09 10:00:00,103.51,103.64,103.37,103.62,3454.0,98.2552,98.3786,98.1223,98.3596,3454.0
2020-09-09 10:05:00,103.55,103.55,103.39,103.52,2142.0,98.2931,98.2931,98.1413,98.2647,2142.0
2020-09-09 10:10:00,103.58,103.75,103.58,103.64,1200.0,98.3216,98.483,98.3216,98.3786,1200.0
2020-09-09 10:15:00,103.59,104.1,103.59,103.94,2043.0,98.3311,98.8152,98.3311,98.6633,2043.0
2020-09-09 10:20:00,103.84,104.05,103.73,104.03,4460.0,98.5684,98.7678,98.464,98.7488,4460.0
2020-09-09 10:25:00,104.09,104.13,103.61,103.62,12778.0,98.8057,98.8437,98.3501,98.3596,12778.0
2020-09-09 10:30:00,103.62,103.77,103.52,103.54,4195.0,98.3596,98.502,98.2647,98.2836,4195.0
2020-09-09 10:35:00,103.41,103.49,103.35,103.35,1424.0,98.1602,98.2362,98.1033,98.1033,1424.0
2020-09-09 10:40:00,103.34,103.44,103.29,103.29,1600.0,98.0938,98.1887,98.0463,98.0463,1600.0
2020-09-09 10:45:00,103.32,103.35,103.04,103.04,4778.0,98.0748,98.1033,97.809,97.809,4778.0
2020-09-09 10:50:00,102.97,102.97,102.78,102.78,2070.0,97.7426,97.7426,97.5622,97.5622,2070.0
2020-09-09 10:55:00,102.76,102.93,102.64,102.64,2623.0,97.5432,97.7046,97.4293,97.4293,2623.0
2020-09-09 11:00:00,102.77,103.21,102.77,103.19,2605.0,97.5527,97.9704,97.5527,97.9514,2605.0
2020-09-09 11:05:00,103.2,103.24,103.12,103.13,1500.0,97.9609,97.9989,97.885,97.8945,1500.0
2020-09-09 11:10:00,103.02,103.07,102.97,103.06,1418.0,97.79,97.8375,97.7426,97.828,1418.0
2020-09-09 11:15:00,103.12,103.15,103.05,103.13,1001.0,97.885,97.9134,97.8185,97.8945,1001.0
2020-09-09 11:20:00,103.11,103.16,103.07,103.09,2880.0,97.8755,97.9229,97.8375,97.8565,2880.0
2020-09-09 11:25:00,103.01,103.14,102.96,103.12,4182.0,97.7806,97.904,97.7331,97.885,4182.0
2020-09-09 11:30:00,103.08,103.14,103.06,103.06,4400.0,97.847,97.904,97.828,97.828,4400.0
2020-09-09 11:35:00,103.03,103.07,102.98,103.04,900.0,97.7995,97.8375,97.7521,97.809,900.0
2020-09-09 11:40:00,103.07,103.11,103.02,103.11,2398.0,97.8375,97.8755,97.79,97.8755,2398.0
2020-09-09 11:45:00,103.12,103.13,103.05,103.13,1000.0,97.885,97.8945,97.8185,97.8945,1000.0
2020-09-09 11:50:00,103.15,103.15,103.0,103.0,2554.0,97.9134,97.9134,97.7711,97.7711,2554.0
2020-09-09 11:55:00,103.04,103.07,102.99,103.07,2765.0,97.809,97.8375,97.7616,97.8375,2765.0
2020-09-09 12:00:00,103.07,103.07,102.95,103.03,3113.0,97.8375,97.8375,97.7236,97.7995,3113.0
2020-09-09 12:05:00,103.03,103.04,102.92,103.0,3446.0,97.7995,97.809,97.6951,97.7711,3446.0
2020-09-09 12:10:00,103.02,103.09,103.0,103.0,2100.0,97.79,97.8565,97.7711,97.7711,2100.0
2020-09-09 12:15:00,102.98,103.02,102.78,102.82,5222.0,97.7521,97.79,97.5622,97.6002,5222.0
2020-09-09 12:20:00,102.73,102.79,102.72,102.79,1568.0,97.5148,97.5717,97.5053,97.5717,1568.0
2020-09-09 12:25:00,102.77,102.79,102.63,102.63,1400.0,97.5527,97.5717,97.4198,97.4198,1400.0
2020-09-09 12:30:00,102.67,102.89,102.67,102.86,2858.0,97.4578,97.6666,97.4578,97.6382,2858.0
2020-09-09 12:35:00,102.88,103.03,102.88,103.03,2666.0,97.6572,97.7995,97.6572,97.7995,2666.0
2020-09-09 12:40:00,103.0,103.15,103.0,103.15,1300.0,97.7711,97.9134,97.7711,97.9134,1300.0
2020-09-09 12:45:00,103.14,103.19,103.13,103.14,1400.0,97.904,97.9514,97.8945,97.904,1400.0
2020-09-09 12:50:00,103.05,103.05,102.95,102.95,501.0,97.8185,97.8185,97.7236,97.7236,501.0
2020-09-09 12:55:00,102.94,102.94,102.87,102.87,1200.0,97.7141,97.7141,97.6477,97.6477,1200.0
2020-09-09 13:00:00,102.92,103.16,102.92,103.16,1919.0,97.6951,97.9229,97.6951,97.9229,1919.0
2020-09-09 13:05:00,103.2,103.28,103.2,103.28,500.0,97.9609,98.0368,97.9609,98.0368,500.0
2020-09-09 13:10:00,103.3,103.39,103.3,103.39,1306.0,98.0558,98.1413,98.0558,98.1413,1306.0
2020-09-09 13:15:00,103.37,103.47,103.37,103.47,1839.0,98.1223,98.2172,98.1223,98.2172,1839.0
2020-09-09 13:20:00,103.51,103.62,103.51,103.62,1283.0,98.2552,98.3596,98.2552,98.3596,1283.0
2020-09-09 13:25:00,103.63,103.68,103.49,103.5,5049.0,98.3691,98.4165,98.2362,98.2457,5049.0
2020-09-09 13:30:00,103.5,103.65,103.5,103.64,1001.0,98.2457,98.3881,98.2457,98.3786,1001.0
2020-09-09 13:35:00,103.7,103.77,103.7,103.76,1103.0,98.4355,98.502,98.4355,98.4925,1103.0
2020-09-09 13:40:00,103.74,103.79,103.74,103.74,700.0,98.4735,98.521,98.4735,98.4735,700.0
2020-09-09 13:45:00,103.6,103.71,103.6,103.69,1004.0,98.3406,98.445,98.3406,98.426,1004.0
2020-09-09 13:50:00,103.67,103.67,103.6,103.6,1040.0,98.407,98.407,98.3406,98.3406,1040.0
2020-09-09 13:55:00,103.6,103.6,103.53,103.57,1111.0,98.3406,98.3406,98.2742,98.3121,1111.0
2020-09-09 14:00:00,103.55,103.63,103.5,103.51,1598.0,98.2931,98.3691,98.2457,98.2552,1598.0
2020-09-09 14:05:00,103.52,103.68,103.5,103.68,1415.0,98.2647,98.4165,98.2457,98.4165,1415.0
2020-09-09 14:10:00,103.72,103.72,103.64,103.64,1100.0,98.4545,98.4545,98.3786,98.3786,1100.0
2020-09-09 14:15:00,103.63,103.68,103.62,103.62,692.0,98.3691,98.4165,98.3596,98.3596,692.0
2020-09-09 14:20:00,103.62,103.67,103.58,103.63,1603.0,98.3596,98.407,98.3216,98.3691,1603.0
2020-09-09 14:25:00,103.67,103.67,103.55,103.55,1301.0,98.407,98.407,98.2931,98.2931,1301.0
2020-09-09 14:30:00,103.61,103.77,103.61,103.77,1100.0,98.3501,98.502,98.3501,98.502,1100.0
2020-09-09 14:35:00,103.79,103.82,103.75,103.82,1006.0,98.521,98.5494,98.483,98.5494,1006.0
2020-09-09 14:40:00,103.81,103.88,103.71,103.88,2443.0,98.5399,98.6064,98.445,98.6064,2443.0
2020-09-09 14:45:00,103.88,103.9,103.83,103.85,3498.0,98.6064,98.6254,98.5589,98.5779,3498.0
2020-09-09 14:50:00,103.86,103.9,103.82,103.89,2226.0,98.5874,98.6254,98.5494,98.6159,2226.0
2020-09-09 14:55:00,103.91,103.99,103.91,103.96,3325.0,98.6349,98.7108,98.6349,98.6823,3325.0
2020-09-09 15:00:00,103.98,104.16,103.98,104.14,8237.0,98.7013,98.8722,98.7013,98.8532,8237.0
2020-09-09 15:05:00,104.1,104.18,104.09,104.17,2326.0,98.8152,98.8912,98.8057,98.8817,2326.0
2020-09-09 15:10:00,104.17,104.19,104.11,104.18,2544.0,98.8817,98.9007,98.8247,98.8912,2544.0
2020-09-09 15:15:00,104.18,104.24,104.12,104.23,5134.0,98.8912,98.9481,98.8342,98.9386,5134.0
2020-09-09 15:20:00,104.26,104.32,104.16,104.22,4834.0,98.9671,99.0241,98.8722,98.9291,4834.0
2020-09-09 15:25:00,104.21,104.21,104.07,104.08,2997.0,98.9196,98.9196,98.7867,98.7962,2997.0
2020-09-09 15:30:00,104.09,104.16,103.89,103.89,3525.0,98.8057,98.8722,98.6159,98.6159,3525.0
2020-09-09 15:35:00,103.84,103.95,103.78,103.79,7098.0,98.5684,98.6728,98.5115,98.521,7098.0
2020-09-09 15:40:00,103.79,103.84,103.66,103.67,6176.0,98.521,98.5684,98.3976,98.407,6176.0
2020-09-09 15:45:00,103.66,103.66,103.53,103.62,11822.0,98.3976,98.3976,98.2742,98.3596,11822.0
2020-09-09 15:50:00,103.6,103.65,103.48,103.49,20985.0,98.3406,98.3881,98.2267,98.2362,20985.0
2020-09-09 15:55:00,103.52,103.52,103.18,103.31,44923.0,98.2647,98.2647,97.9419,98.0653,44923.0
2020-09-10 09:30:00,103.31,103.79,102.55,102.55,14619.0,98.0653,98.521,97.3439,97.3439,14619.0
2020-09-10 09:35:00,102.67,103.0,102.53,103.0,3200.0,97.4578,97.7711,97.3249,97.7711,3200.0
2020-09-10 09:40:00,103.04,103.06,102.85,103.03,3578.0,97.809,97.828,97.6287,97.7995,3578.0
2020-09-10 09:45:00,103.04,103.4,102.95,103.4,2062.0,97.809,98.1508,97.7236,98.1508,2062.0
2020-09-10 09:50:00,103.28,103.3,103.09,103.28,2498.0,98.0368,98.0558,97.8565,98.0368,2498.0
2020-09-10 09:55:00,103.4,103.53,103.16,103.34,1044.0,98.1508,98.2742,97.9229,98.0938,1044.0
2020-09-10 10:00:00,103.3,103.33,103.2,103.33,1700.0,98.0558,98.0843,97.9609,98.0843,1700.0
2020-09-10 10:05:00,103.35,103.36,103.12,103.12,1806.0,98.1033,98.1128,97.885,97.885,1806.0
2020-09-10 10:10:00,103.04,103.05,102.85,103.05,4320.0,97.809,97.8185,97.6287,97.8185,4320.0
2020-09-10 10:15:00,103.16,103.34,103.16,103.26,1700.0,97.9229,98.0938,97.9229,98.0179,1700.0
2020-09-10 10:20:00,103.22,103.26,103.11,103.14,2444.0,97.9799,98.0179,97.8755,97.904,2444.0
2020-09-10 10:25:00,103.07,103.13,102.92,102.99,11500.0,97.8375,97.8945,97.6951,97.7616,11500.0
2020-09-10 10:30:00,103.06,103.31,103.06,103.14,2163.0,97.828,98.0653,97.828,97.904,2163.0
2020-09-10 10:35:00,103.2,103.21,103.06,103.2,1521.0,97.9609,97.9704,97.828,97.9609,1521.0
2020-09-10 10:40:00,103.05,103.21,103.0,103.13,22110.0,97.8185,97.9704,97.7711,97.8945,22110.0
2020-09-10 10:45:00,103.14,103.14,102.72,103.08,6158.0,97.904,97.904,97.5053,97.847,6158.0
2020-09-10 10:50:00,103.11,103.27,103.11,103.2,2629.0,97.8755,98.0274,97.8755,97.9609,2629.0
2020-09-10 10:55:00,103.17,103.22,102.57,102.58,5803.0,97.9324,97.9799,97.3629,97.3724,5803.0
2020-09-10 11:00:00,102.66,102.9,102.51,102.81,1726.0,97.4483,97.6761,97.3059,97.5907,1726.0
2020-09-10 11:05:00,102.87,102.98,102.84,102.97,1246.0,97.6477,97.7521,97.6192,97.7426,1246.0
2020-09-10 11:10:00,102.97,103.18,102.9,103.18,1867.0,97.7426,97.9419,97.6761,97.9419,1867.0
2020-09-10 11:15:00,103.12,103.12,102.69,102.98,1600.0,97.885,97.885,97.4768,97.7521,1600.0
2020-09-10 11:20:00,103.02,103.16,103.02,103.14,600.0,97.79,97.9229,97.79,97.904,600.0
2020-09-10 11:25:00,103.11,103.11,103.06,103.09,1561.0,97.8755,97.8755,97.828,97.8565,1561.0
2020-09-10 11:30:00,103.09,103.19,103.09,103.17,1270.0,97.8565,97.9514,97.8565,97.9324,1270.0
2020-09-10 11:35:00,103.1,103.19,103.03,103.11,2568.0,97.866,97.9514,97.7995,97.8755,2568.0
2020-09-10 11:40:00,103.02,103.04,102.99,103.03,1003.0,97.79,97.809,97.7616,97.7995,1003.0
2020-09-10 11:45:00,102.95,102.96,102.69,102.8,1407.0,97.7236,97.7331,97.4768,97.5812,1407.0
2020-09-10 11:50:00,102.9,102.95,102.76,102.81,1305.0,97.6761,97.7236,97.5432,97.5907,1305.0
2020-09-10 11:55:00,102.75,102.75,102.49,102.57,1220.0,97.5338,97.5338,97.287,97.3629,1220.0
2020-09-10 12:00:00,102.5,102.71,102.41,102.42,2245.0,97.2964,97.4958,97.211,97.2205,2245.0
2020-09-10 12:05:00,102.46,102.61,102.42,102.48,1403.0,97.2585,97.4009,97.2205,97.2775,1403.0
2020-09-10 12:10:00,102.49,102.6,102.47,102.53,1717.0,97.287,97.3914,97.268,97.3249,1717.0
2020-09-10 12:15:00,102.52,102.57,102.4,102.57,1313.0,97.3154,97.3629,97.2015,97.3629,1313.0
2020-09-10 12:20:00,102.56,102.56,102.41,102.47,4998.0,97.3534,97.3534,97.211,97.268,4998.0
2020-09-10 12:25:00,102.4,102.56,102.4,102.56,1117.0,97.2015,97.3534,97.2015,97.3534,1117.0
2020-09-10 12:30:00,102.54,102.63,102.52,102.52,3742.0,97.3344,97.4198,97.3154,97.3154,3742.0
2020-09-10 12:35:00,102.48,102.48,102.06,102.06,4420.0,97.2775,97.2775,96.8788,96.8788,4420.0
2020-09-10 12:40:00,102.01,102.07,101.83,101.83,2100.0,96.8313,96.8883,96.6605,96.6605,2100.0
2020-09-10 12:45:00,101.81,101.92,101.75,101.83,4363.0,96.6415,96.7459,96.5845,96.6605,4363.0
2020-09-10 12:50:00,101.81,101.99,101.8,101.97,3540.0,96.6415,96.8123,96.632,96.7934,3540.0
2020-09-10 12:55:00,101.95,102.17,101.94,102.07,3231.0,96.7744,96.9832,96.7649,96.8883,3231.0
2020-09-10 13:00:00,102.07,102.19,102.03,102.12,1944.0,96.8883,97.0022,96.8503,96.9357,1944.0
2020-09-10 13:05:00,102.18,102.28,102.11,102.25,1375.0,96.9927,97.0876,96.9262,97.0591,1375.0
2020-09-10 13:10:00,102.31,102.33,102.25,102.33,1348.0,97.1161,97.1351,97.0591,97.1351,1348.0
2020-09-10 13:15:00,102.32,102.44,102.32,102.44,729.0,97.1256,97.2395,97.1256,97.2395,729.0
2020-09-10 13:20:00,102.49,102.51,102.48,102.5,425.0,97.287,97.3059,97.2775,97.2964,425.0
2020-09-10 13:25:00,102.48,102.48,102.29,102.31,1505.0,97.2775,97.2775,97.0971,97.1161,1505.0
2020-09-10 13:30:00,102.32,102.57,102.32,102.5,1590.0,97.1256,97.3629,97.1256,97.2964,1590.0
2020-09-10 13:35:00,102.5,102.55,102.43,102.43,1301.0,97.2964,97.3439,97.23,97.23,1301.0
2020-09-10 13:40:00,102.36,102.4,102.31,102.33,1802.0,97.1636,97.2015,97.1161,97.1351,1802.0
2020-09-10 13:45:00,102.35,102.36,102.27,102.29,1400.0,97.1541,97.1636,97.0781,97.0971,1400.0
2020-09-10 13:50:00,102.42,102.42,102.25,102.32,2718.0,97.2205,97.2205,97.0591,97.1256,2718.0
2020-09-10 13:55:00,102.34,102.41,102.26,102.29,1234.0,97.1446,97.211,97.0686,97.0971,1234.0
2020-09-10 14:00:00,102.27,102.56,102.27,102.54,3411.0,97.0781,97.3534,97.0781,97.3344,3411.0
2020-09-10 14:05:00,102.53,102.63,102.45,102.63,4946.0,97.3249,97.4198,97.249,97.4198,4946.0
2020-09-10 14:10:00,102.64,102.69,102.45,102.51,8891.0,97.4293,97.4768,97.249,97.3059,8891.0
2020-09-10 14:15:00,102.53,102.53,102.24,102.31,6454.0,97.3249,97.3249,97.0496,97.1161,6454.0
2020-09-10 14:20:00,102.31,102.35,102.11,102.11,3116.0,97.1161,97.1541,96.9262,96.9262,3116.0
2020-09-10 14:25:00,102.15,102.33,101.92,101.92,4725.0,96.9642,97.1351,96.7459,96.7459,4725.0
2020-09-10 14:30:00,101.92,102.1,101.77,102.0,5301.0,96.7459,96.9168,96.6035,96.8218,5301.0
2020-09-10 14:35:00,101.96,102.23,101.96,102.23,5410.0,96.7839,97.0402,96.7839,97.0402,5410.0
2020-09-10 14:40:00,102.2,102.2,101.95,102.01,4358.0,97.0117,97.0117,96.7744,96.8313,4358.0
2020-09-10 14:45:00,101.99,102.41,101.99,102.41,3101.0,96.8123,97.211,96.8123,97.211,3101.0
2020-09-10 14:50:00,102.41,102.44,102.11,102.11,4063.0,97.211,97.2395,96.9262,96.9262,4063.0
2020-09-10 14:55:00,102.17,102.45,102.17,102.35,1802.0,96.9832,97.249,96.9832,97.1541,1802.0
2020-09-10 15:00:00,102.43,102.5,102.25,102.27,6587.0,97.23,97.2964,97.0591,97.0781,6587.0
2020-09-10 15:05:00,102.26,102.34,102.13,102.14,4772.0,97.0686,97.1446,96.9452,96.9547,4772.0
2020-09-10 15:10:00,102.11,102.27,102.07,102.12,3664.0,96.9262,97.0781,96.8883,96.9357,3664.0
2020-09-10 15:15:00,102.12,102.12,101.82,101.83,5023.0,96.9357,96.9357,96.651,96.6605,5023.0
2020-09-10 15:20:00,101.86,101.93,101.7,101.7,5833.0,96.6889,96.7554,96.5371,96.5371,5833.0
2020-09-10 15:25:00,101.66,102.15,101.61,102.02,18220.0,96.4991,96.9642,96.4516,96.8408,18220.0
2020-09-10 15:30:00,101.97,102.29,101.91,102.27,16075.0,96.7934,97.0971,96.7364,97.0781,16075.0
2020-09-10 15:35:00,102.25,102.27,102.06,102.21,13219.0,97.0591,97.0781,96.8788,97.0212,13219.0
2020-09-10 15:40:00,102.2,102.5,102.17,102.4,12519.0,97.0117,97.2964,96.9832,97.2015,12519.0
2020-09-10 15:45:00,102.4,102.4,101.97,102.23,23295.0,97.2015,97.2015,96.7934,97.0402,23295.0
2020-09-10 15:50:00,102.12,102.3,101.94,102.26,31957.0,96.9357,97.1066,96.7649,97.0686,31957.0
2020-09-10 15:55:00,102.25,102.31,101.9,101.92,86716.0,97.0591,97.1161,96.7269,96.7459,86716.0
2020-09-11 09:30:00,102.45,102.58,102.25,102.25,9025.0,97.249,97.3724,97.0591,97.0591,9025.0
2020-09-11 09:35:00,102.05,102.27,102.03,102.16,1050.0,96.8693,97.0781,96.8503,96.9737,1050.0
2020-09-11 09:40:00,102.03,102.34,101.91,102.34,1452.0,96.8503,97.1446,96.7364,97.1446,1452.0
2020-09-11 09:45:00,102.21,102.45,102.21,102.31,1200.0,97.0212,97.249,97.0212,97.1161,1200.0
2020-09-11 09:50:00,102.22,102.51,102.22,102.34,600.0,97.0307,97.3059,97.0307,97.1446,600.0
2020-09-11 09:55:00,102.18,102.18,102.01,102.13,800.0,96.9927,96.9927,96.8313,96.9452,800.0
2020-09-11 10:00:00,102.12,102.31,102.05,102.31,1818.0,96.9357,97.1161,96.8693,97.1161,1818.0
2020-09-11 10:05:00,102.22,102.34,102.13,102.13,1400.0,97.0307,97.1446,96.9452,96.9452,1400.0
2020-09-11 10:10:00,102.22,102.4,102.13,102.4,1607.0,97.0307,97.2015,96.9452,97.2015,1607.0
2020-09-11 10:15:00,102.4,102.44,102.22,102.22,1302.0,97.2015,97.2395,97.0307,97.0307,1302.0
2020-09-11 10:20:00,102.29,102.55,102.29,102.42,1130.0,97.0971,97.3439,97.0971,97.2205,1130.0
2020-09-11 10:25:00,102.42,102.46,102.15,102.19,4125.0,97.2205,97.2585,96.9642,97.0022,4125.0
2020-09-11 10:30:00,102.18,102.18,102.02,102.12,2549.0,96.9927,96.9927,96.8408,96.9357,2549.0
2020-09-11 10:35:00,102.03,102.23,102.0,102.23,2700.0,96.8503,97.0402,96.8218,97.0402,2700.0
2020-09-11 10:40:00,102.35,102.35,102.34,102.34,213.0,97.1541,97.1541,97.1446,97.1446,213.0
2020-09-11 10:45:00,102.4,102.41,102.21,102.39,5486.0,97.2015,97.211,97.0212,97.192,5486.0
2020-09-11 10:50:00,102.37,102.37,102.31,102.35,514.0,97.173,97.173,97.1161,97.1541,514.0
2020-09-11 10:55:00,102.33,102.4,102.23,102.23,1000.0,97.1351,97.2015,97.0402,97.0402,1000.0
2020-09-11 11:00:00,102.2,102.41,102.2,102.41,600.0,97.0117,97.211,97.0117,97.211,600.0
2020-09-11 11:05:00,102.56,102.57,102.5,102.54,2567.0,97.3534,97.3629,97.2964,97.3344,2567.0
2020-09-11 11:10:00,102.53,102.58,102.52,102.53,1577.0,97.3249,97.3724,97.3154,97.3249,1577.0
2020-09-11 11:15:00,102.51,102.55,102.43,102.55,5023.0,97.3059,97.3439,97.23,97.3439,5023.0
2020-09-11 11:20:00,102.55,102.56,102.29,102.43,2101.0,97.3439,97.3534,97.0971,97.23,2101.0
2020-09-11 11:25:00,102.42,102.57,102.4,102.57,4972.0,97.2205,97.3629,97.2015,97.3629,4972.0
2020-09-11 11:30:00,102.49,102.5,102.34,102.34,2430.0,97.287,97.2964,97.1446,97.1446,2430.0
2020-09-11 11:35:00,102.35,102.43,102.35,102.43,859.0,97.1541,97.23,97.1541,97.23,859.0
2020-09-11 11:40:00,102.42,102.44,102.38,102.41,3800.0,97.2205,97.2395,97.1825,97.211,3800.0
2020-09-11 11:45:00,102.43,102.55,102.41,102.44,2675.0,97.23,97.3439,97.211,97.2395,2675.0
2020-09-11 11:50:00,102.43,102.56,102.39,102.53,3326.0,97.23,97.3534,97.192,97.3249,3326.0
2020-09-11 11:55:00,102.52,102.71,102.43,102.61,4108.0,97.3154,97.4958,97.23,97.4009,4108.0
2020-09-11 12:00:00,102.59,102.73,102.5,102.69,1612.0,97.3819,97.5148,97.2964,97.4768,1612.0
2020-09-11 12:05:00,102.72,102.74,102.65,102.72,2905.0,97.5053,97.5243,97.4388,97.5053,2905.0
2020-09-11 12:10:00,102.7,102.73,102.63,102.68,5754.0,97.4863,97.5148,97.4198,97.4673,5754.0
2020-09-11 12:15:00,102.65,102.76,102.64,102.73,3635.0,97.4388,97.5432,97.4293,97.5148,3635.0
2020-09-11 12:20:00,102.64,102.76,102.63,102.74,1757.0,97.4293,97.5432,97.4198,97.5243,1757.0
2020-09-11 12:25:00,102.75,102.77,102.68,102.68,1733.0,97.5338,97.5527,97.4673,97.4673,1733.0
2020-09-11 12:30:00,102.61,102.63,102.53,102.57,3105.0,97.4009,97.4198,97.3249,97.3629,3105.0
2020-09-11 12:35:00,102.58,102.63,102.51,102.51,2563.0,97.3724,97.4198,97.3059,97.3059,2563.0
2020-09-11 12:40:00,102.48,102.5,102.3,102.36,2731.0,97.2775,97.2964,97.1066,97.1636,2731.0
2020-09-11 12:45:00,102.28,102.37,102.27,102.29,1846.0,97.0876,97.173,97.0781,97.0971,1846.0
2020-09-11 12:50:00,102.32,102.34,102.29,102.3,2000.0,97.1256,97.1446,97.0971,97.1066,2000.0
2020-09-11 12:55:00,102.24,102.27,102.04,102.1,3001.0,97.0496,97.0781,96.8598,96.9168,3001.0
2020-09-11 13:00:00,102.11,102.2,102.04,102.19,9400.0,96.9262,97.0117,96.8598,97.0022,9400.0
2020-09-11 13:05:00,102.07,102.07,101.87,101.89,3061.0,96.8883,96.8883,96.6984,96.7174,3061.0
2020-09-11 13:10:00,101.84,101.85,101.67,101.75,5867.0,96.67,96.6794,96.5086,96.5845,5867.0
2020-09-11 13:15:00,101.71,101.74,101.48,101.65,3848.0,96.5466,96.575,96.3282,96.4896,3848.0
2020-09-11 13:20:00,101.67,101.69,101.59,101.63,700.0,96.5086,96.5276,96.4326,96.4706,700.0
2020-09-11 13:25:00,101.61,101.65,101.42,101.42,933.0,96.4516,96.4896,96.2713,96.2713,933.0
2020-09-11 13:30:00,101.43,101.46,101.33,101.41,1965.0,96.2808,96.3092,96.1858,96.2618,1965.0
2020-09-11 13:35:00,101.51,101.58,101.51,101.56,1000.0,96.3567,96.4232,96.3567,96.4042,1000.0
2020-09-11 13:40:00,101.6,101.75,101.55,101.57,2370.0,96.4421,96.5845,96.3947,96.4137,2370.0
2020-09-11 13:45:00,101.58,101.61,101.33,101.43,1754.0,96.4232,96.4516,96.1858,96.2808,1754.0
2020-09-11 13:50:00,101.47,101.53,101.42,101.42,1426.0,96.3187,96.3757,96.2713,96.2713,1426.0
2020-09-11 13:55:00,101.44,101.44,101.34,101.35,700.0,96.2903,96.2903,96.1953,96.2048,700.0
2020-09-11 14:00:00,101.33,101.33,101.22,101.32,1500.0,96.1858,96.1858,96.0814,96.1764,1500.0
2020-09-11 14:05:00,101.3,101.42,101.3,101.41,1770.0,96.1574,96.2713,96.1574,96.2618,1770.0
2020-09-11 14:10:00,101.35,101.39,101.33,101.39,1424.0,96.2048,96.2428,96.1858,96.2428,1424.0
2020-09-11 14:15:00,101.48,101.51,101.39,101.4,4659.0,96.3282,96.3567,96.2428,96.2523,4659.0
2020-09-11 14:20:00,101.42,101.48,101.3,101.48,2013.0,96.2713,96.3282,96.1574,96.3282,2013.0
2020-09-11 14:25:00,101.48,101.53,101.44,101.44,1906.0,96.3282,96.3757,96.2903,96.2903,1906.0
2020-09-11 14:30:00,101.47,101.67,101.47,101.64,2665.0,96.3187,96.5086,96.3187,96.4801,2665.0
2020-09-11 14:35:00,101.63,101.93,101.63,101.92,2307.0,96.4706,96.7554,96.4706,96.7459,2307.0
2020-09-11 14:40:00,101.89,101.93,101.81,101.86,2240.0,96.7174,96.7554,96.6415,96.6889,2240.0
2020-09-11 14:45:00,101.79,101.92,101.78,101.79,2510.0,96.6225,96.7459,96.613,96.6225,2510.0
2020-09-11 14:50:00,101.76,101.92,101.75,101.92,3651.0,96.594,96.7459,96.5845,96.7459,3651.0
2020-09-11 14:55:00,101.91,102.0,101.84,101.91,2040.0,96.7364,96.8218,96.67,96.7364,2040.0
2020-09-11 15:00:00,101.84,101.93,101.75,101.78,2110.0,96.67,96.7554,96.5845,96.613,2110.0
2020-09-11 15:05:00,101.76,101.82,101.64,101.68,2160.0,96.594,96.651,96.4801,96.5181,2160.0
2020-09-11 15:10:00,101.65,101.68,101.53,101.66,5642.0,96.4896,96.5181,96.3757,96.4991,5642.0
2020-09-11 15:15:00,101.7,101.86,101.69,101.84,4972.0,96.5371,96.6889,96.5276,96.67,4972.0
2020-09-11 15:20:00,101.8,101.98,101.8,101.96,4293.0,96.632,96.8028,96.632,96.7839,4293.0
2020-09-11 15:25:00,101.94,102.04,101.93,101.97,1923.0,96.7649,96.8598,96.7554,96.7934,1923.0
2020-09-11 15:30:00,101.97,102.12,101.97,102.07,4957.0,96.7934,96.9357,96.7934,96.8883,4957.0
2020-09-11 15:35:00,102.02,102.07,101.85,101.91,6137.0,96.8408,96.8883,96.6794,96.7364,6137.0
2020-09-11 15:40:00,101.88,101.94,101.78,101.88,9744.0,96.7079,96.7649,96.613,96.7079,9744.0
2020-09-11 15:45:00,101.87,102.02,101.8,101.94,9507.0,96.6984,96.8408,96.632,96.7649,9507.0
2020-09-11 15:50:00,101.9,102.03,101.83,101.85,17308.0,96.7269,96.8503,96.6605,96.6794,17308.0
2020-09-11 15:55:00,101.84,101.87,101.72,101.75,40630.0,96.67,96.6984,96.556,96.5845,40630.0
2020-09-14 09:30:00,102.39,102.43,102.21,102.43,3965.0,97.192,97.23,97.0212,97.23,3965.0
2020-09-14 09:35:00,102.36,102.54,102.2,102.2,4682.0,97.1636,97.3344,97.0117,97.0117,4682.0
2020-09-14 09:40:00,102.36,102.39,102.23,102.3,2111.0,97.1636,97.192,97.0402,97.1066,2111.0
2020-09-14 09:45:00,102.27,102.5,102.24,102.49,3420.0,97.0781,97.2964,97.0496,97.287,3420.0
2020-09-14 09:50:00,102.44,102.58,102.43,102.53,4790.0,97.2395,97.3724,97.23,97.3249,4790.0
2020-09-14 09:55:00,102.53,102.88,102.52,102.88,5467.0,97.3249,97.6572,97.3154,97.6572,5467.0
2020-09-14 10:00:00,102.97,103.09,102.88,102.92,2613.0,97.7426,97.8565,97.6572,97.6951,2613.0
2020-09-14 10:05:00,102.98,103.06,102.93,103.0,1445.0,97.7521,97.828,97.7046,97.7711,1445.0
2020-09-14 10:10:00,102.89,102.91,102.71,102.74,2326.0,97.6666,97.6856,97.4958,97.5243,2326.0
2020-09-14 10:15:00,102.75,103.0,102.75,102.91,2094.0,97.5338,97.7711,97.5338,97.6856,2094.0
2020-09-14 10:20:00,102.97,103.06,102.91,103.0,1382.0,97.7426,97.828,97.6856,97.7711,1382.0
2020-09-14 10:25:00,103.07,103.08,103.0,103.0,2281.0,97.8375,97.847,97.7711,97.7711,2281.0
2020-09-14 10:30:00,103.05,103.05,102.87,102.89,1479.0,97.8185,97.8185,97.6477,97.6666,1479.0
2020-09-14 10:35:00,102.91,102.94,102.8,102.81,2200.0,97.6856,97.7141,97.5812,97.5907,2200.0
2020-09-14 10:40:00,102.76,102.84,102.74,102.74,1107.0,97.5432,97.6192,97.5243,97.5243,1107.0
2020-09-14 10:45:00,102.79,102.86,102.71,102.81,1900.0,97.5717,97.6382,97.4958,97.5907,1900.0
2020-09-14 10:50:00,102.79,102.83,102.62,102.63,1629.0,97.5717,97.6097,97.4104,97.4198,1629.0
2020-09-14 10:55:00,102.68,102.69,102.48,102.5,8190.0,97.4673,97.4768,97.2775,97.2964,8190.0
2020-09-14 11:00:00,102.47,102.53,102.46,102.53,3051.0,97.268,97.3249,97.2585,97.3249,3051.0
2020-09-14 11:05:00,102.45,102.46,102.34,102.4,8387.0,97.249,97.2585,97.1446,97.2015,8387.0
2020-09-14 11:10:00,102.4,102.46,102.36,102.44,2716.0,97.2015,97.2585,97.1636,97.2395,2716.0
2020-09-14 11:15:00,102.49,102.51,102.35,102.35,4971.0,97.287,97.3059,97.1541,97.1541,4971.0
2020-09-14 11:20:00,102.38,102.42,102.3,102.41,2818.0,97.1825,97.2205,97.1066,97.211,2818.0
2020-09-14 11:25:00,102.43,102.43,102.34,102.34,1548.0,97.23,97.23,97.1446,97.1446,1548.0
2020-09-14 11:30:00,102.34,102.44,102.27,102.37,12211.0,97.1446,97.2395,97.0781,97.173,12211.0
2020-09-14 11:35:00,102.37,102.5,102.26,102.45,6547.0,97.173,97.2964,97.0686,97.249,6547.0
2020-09-14 11:40:00,102.45,102.47,102.39,102.46,4246.0,97.249,97.268,97.192,97.2585,4246.0
2020-09-14 11:45:00,102.47,102.47,102.36,102.37,2400.0,97.268,97.268,97.1636,97.173,2400.0
2020-09-14 11:50:00,102.4,102.41,102.32,102.33,2588.0,97.2015,97.211,97.1256,97.1351,2588.0
2020-09-14 11:55:00,102.38,102.42,102.28,102.42,2518.0,97.1825,97.2205,97.0876,97.2205,2518.0
2020-09-14 12:00:00,102.36,102.55,102.35,102.53,3807.0,97.1636,97.3439,97.1541,97.3249,3807.0
2020-09-14 12:05:00,102.53,102.57,102.52,102.54,2814.0,97.3249,97.3629,97.3154,97.3344,2814.0
2020-09-14 12:10:00,102.52,102.54,102.49,102.52,2480.0,97.3154,97.3344,97.287,97.3154,2480.0
2020-09-14 12:15:00,102.51,102.58,102.51,102.55,2819.0,97.3059,97.3724,97.3059,97.3439,2819.0
2020-09-14 12:20:00,102.58,102.71,102.58,102.67,2084.0,97.3724,97.4958,97.3724,97.4578,2084.0
2020-09-14 12:25:00,102.64,102.71,102.58,102.71,2400.0,97.4293,97.4958,97.3724,97.4958,2400.0
2020-09-14 12:30:00,102.7,102.76,102.65,102.72,2000.0,97.4863,97.5432,97.4388,97.5053,2000.0
2020-09-14 12:35:00,102.73,102.77,102.71,102.77,1600.0,97.5148,97.5527,97.4958,97.5527,1600.0
2020-09-14 12:40:00,102.73,102.77,102.73,102.74,2000.0,97.5148,97.5527,97.5148,97.5243,2000.0
2020-09-14 12:45:00,102.75,102.79,102.71,102.71,2990.0,97.5338,97.5717,97.4958,97.4958,2990.0
2020-09-14 12:50:00,102.74,102.83,102.74,102.81,2711.0,97.5243,97.6097,97.5243,97.5907,2711.0
2020-09-14 12:55:00,102.83,102.89,102.81,102.89,1400.0,97.6097,97.6666,97.5907,97.6666,1400.0
2020-09-14 13:00:00,102.93,102.97,102.92,102.95,800.0,97.7046,97.7426,97.6951,97.7236,800.0
2020-09-14 13:05:00,102.81,102.84,102.79,102.8,1503.0,97.5907,97.6192,97.5717,97.5812,1503.0
2020-09-14 13:10:00,102.78,102.82,102.76,102.8,1300.0,97.5622,97.6002,97.5432,97.5812,1300.0
2020-09-14 13:15:00,102.8,102.82,102.75,102.75,1800.0,97.5812,97.6002,97.5338,97.5338,1800.0
2020-09-14 13:20:00,102.76,102.82,102.71,102.82,1200.0,97.5432,97.6002,97.4958,97.6002,1200.0
2020-09-14 13:25:00,102.8,102.85,102.77,102.82,5615.0,97.5812,97.6287,97.5527,97.6002,5615.0
2020-09-14 13:30:00,102.86,102.9,102.78,102.81,4300.0,97.6382,97.6761,97.5622,97.5907,4300.0
2020-09-14 13:35:00,102.76,102.77,102.71,102.74,900.0,97.5432,97.5527,97.4958,97.5243,900.0
2020-09-14 13:40:00,102.77,102.77,102.71,102.71,900.0,97.5527,97.5527,97.4958,97.4958,900.0
2020-09-14 13:45:00,102.73,102.8,102.73,102.74,2776.0,97.5148,97.5812,97.5148,97.5243,2776.0
2020-09-14 13:50:00,102.76,102.92,102.75,102.9,1601.0,97.5432,97.6951,97.5338,97.6761,1601.0
2020-09-14 13:55:00,102.93,102.93,102.86,102.87,1603.0,97.7046,97.7046,97.6382,97.6477,1603.0
2020-09-14 14:00:00,102.82,102.86,102.77,102.77,3360.0,97.6002,97.6382,97.5527,97.5527,3360.0
2020-09-14 14:05:00,102.77,102.89,102.77,102.86,1682.0,97.5527,97.6666,97.5527,97.6382,1682.0
2020-09-14 14:10:00,102.89,102.89,102.79,102.79,2330.0,97.6666,97.6666,97.5717,97.5717,2330.0
2020-09-14 14:15:00,102.8,102.84,102.76,102.81,2874.0,97.5812,97.6192,97.5432,97.5907,2874.0
2020-09-14 14:20:00,102.76,102.82,102.73,102.73,4215.0,97.5432,97.6002,97.5148,97.5148,4215.0
2020-09-14 14:25:00,102.75,102.77,102.65,102.71,4617.0,97.5338,97.5527,97.4388,97.4958,4617.0
2020-09-14 14:30:00,102.72,102.82,102.72,102.82,804.0,97.5053,97.6002,97.5053,97.6002,804.0
2020-09-14 14:35:00,102.8,102.81,102.74,102.81,2197.0,97.5812,97.5907,97.5243,97.5907,2197.0
2020-09-14 14:40:00,102.82,102.89,102.72,102.87,7500.0,97.6002,97.6666,97.5053,97.6477,7500.0
2020-09-14 14:45:00,102.84,102.84,102.75,102.75,1800.0,97.6192,97.6192,97.5338,97.5338,1800.0
2020-09-14 14:50:00,102.78,102.86,102.72,102.73,5004.0,97.5622,97.6382,97.5053,97.5148,5004.0
2020-09-14 14:55:00,102.7,102.77,102.56,102.7,5511.0,97.4863,97.5527,97.3534,97.4863,5511.0
2020-09-14 15:00:00,102.71,102.71,102.62,102.63,2800.0,97.4958,97.4958,97.4104,97.4198,2800.0
2020-09-14 15:05:00,102.64,102.74,102.59,102.72,3140.0,97.4293,97.5243,97.3819,97.5053,3140.0
2020-09-14 15:10:00,102.69,102.69,102.53,102.53,3201.0,97.4768,97.4768,97.3249,97.3249,3201.0
2020-09-14 15:15:00,102.53,102.57,102.43,102.57,2310.0,97.3249,97.3629,97.23,97.3629,2310.0
2020-09-14 15:20:00,102.54,102.54,102.33,102.37,4500.0,97.3344,97.3344,97.1351,97.173,4500.0
2020-09-14 15:25:00,102.37,102.51,102.32,102.47,4881.0,97.173,97.3059,97.1256,97.268,4881.0
2020-09-14 15:30:00,102.47,102.52,102.43,102.48,3053.0,97.268,97.3154,97.23,97.2775,3053.0
2020-09-14 15:35:00,102.48,102.69,102.43,102.69,5716.0,97.2775,97.4768,97.23,97.4768,5716.0
2020-09-14 15:40:00,102.71,102.9,102.7,102.9,4822.0,97.4958,97.6761,97.4863,97.6761,4822.0
2020-09-14 15:45:00,102.89,103.11,102.86,103.07,11738.0,97.6666,97.8755,97.6382,97.8375,11738.0
2020-09-14 15:50:00,103.12,103.13,102.9,102.9,16459.0,97.885,97.8945,97.6761,97.6761,16459.0
2020-09-14 15:55:00,102.88,102.88,102.55,102.59,72338.0,97.6572,97.6572,97.3439,97.3819,72338.0
2020-09-15 09:30:00,102.69,103.16,102.61,102.96,7605.0,97.4768,97.9229,97.4009,97.7331,7605.0
2020-09-15 09:35:00,103.01,103.19,102.99,103.14,1900.0,97.7806,97.9514,97.7616,97.904,1900.0
2020-09-15 09:40:00,103.2,103.53,103.16,103.38,2275.0,97.9609,98.2742,97.9229,98.1318,2275.0
2020-09-15 09:45:00,103.43,103.49,103.33,103.47,7352.0,98.1792,98.2362,98.0843,98.2172,7352.0
2020-09-15 09:50:00,103.45,103.61,103.44,103.52,7330.0,98.1982,98.3501,98.1887,98.2647,7330.0
2020-09-15 09:55:00,103.47,103.54,103.37,103.37,13133.0,98.2172,98.2836,98.1223,98.1223,13133.0
2020-09-15 10:00:00,103.33,103.49,103.33,103.46,2201.0,98.0843,98.2362,98.0843,98.2077,2201.0
2020-09-15 10:05:00,103.43,103.43,103.27,103.37,3620.0,98.1792,98.1792,98.0274,98.1223,3620.0
2020-09-15 10:10:00,103.39,103.39,103.21,103.34,2550.0,98.1413,98.1413,97.9704,98.0938,2550.0
2020-09-15 10:15:00,103.4,103.66,103.36,103.59,3650.0,98.1508,98.3976,98.1128,98.3311,3650.0
2020-09-15 10:20:00,103.59,103.73,103.58,103.66,4501.0,98.3311,98.464,98.3216,98.3976,4501.0
2020-09-15 10:25:00,103.68,103.79,103.59,103.66,4358.0,98.4165,98.521,98.3311,98.3976,4358.0
2020-09-15 10:30:00,103.69,103.74,103.58,103.69,6740.0,98.426,98.4735,98.3216,98.426,6740.0
2020-09-15 10:35:00,103.71,103.85,103.7,103.76,2890.0,98.445,98.5779,98.4355,98.4925,2890.0
2020-09-15 10:40:00,103.72,103.79,103.54,103.54,4019.0,98.4545,98.521,98.2836,98.2836,4019.0
2020-09-15 10:45:00,103.48,103.63,103.45,103.63,2200.0,98.2267,98.3691,98.1982,98.3691,2200.0
2020-09-15 10:50:00,103.63,103.68,103.56,103.65,2636.0,98.3691,98.4165,98.3026,98.3881,2636.0
2020-09-15 10:55:00,103.59,103.67,103.53,103.55,3797.0,98.3311,98.407,98.2742,98.2931,3797.0
2020-09-15 11:00:00,103.58,103.69,103.56,103.6,2800.0,98.3216,98.426,98.3026,98.3406,2800.0
2020-09-15 11:05:00,103.58,103.6,103.33,103.33,2537.0,98.3216,98.3406,98.0843,98.0843,2537.0
2020-09-15 11:10:00,103.33,103.37,103.24,103.26,4328.0,98.0843,98.1223,97.9989,98.0179,4328.0
2020-09-15 11:15:00,103.22,103.35,103.2,103.31,7019.0,97.9799,98.1033,97.9609,98.0653,7019.0
2020-09-15 11:20:00,103.35,103.36,103.22,103.36,3002.0,98.1033,98.1128,97.9799,98.1128,3002.0
2020-09-15 11:25:00,103.38,103.38,103.21,103.3,2700.0,98.1318,98.1318,97.9704,98.0558,2700.0
2020-09-15 11:30:00,103.27,103.32,103.18,103.21,3105.0,98.0274,98.0748,97.9419,97.9704,3105.0
2020-09-15 11:35:00,103.25,103.29,103.21,103.22,3567.0,98.0084,98.0463,97.9704,97.9799,3567.0
2020-09-15 11:40:00,103.22,103.22,103.13,103.16,2700.0,97.9799,97.9799,97.8945,97.9229,2700.0
2020-09-15 11:45:00,103.14,103.18,103.12,103.17,3229.0,97.904,97.9419,97.885,97.9324,3229.0
2020-09-15 11:50:00,103.18,103.19,103.12,103.12,3083.0,97.9419,97.9514,97.885,97.885,3083.0
2020-09-15 11:55:00,103.12,103.13,103.07,103.07,2601.0,97.885,97.8945,97.8375,97.8375,2601.0
2020-09-15 12:00:00,103.05,103.14,102.92,102.92,1800.0,97.8185,97.904,97.6951,97.6951,1800.0
2020-09-15 12:05:00,102.94,103.0,102.94,103.0,1838.0,97.7141,97.7711,97.7141,97.7711,1838.0
2020-09-15 12:10:00,103.0,103.01,102.95,103.0,3600.0,97.7711,97.7806,97.7236,97.7711,3600.0
2020-09-15 12:15:00,103.01,103.05,102.93,102.96,2500.0,97.7806,97.8185,97.7046,97.7331,2500.0
2020-09-15 12:20:00,102.97,103.02,102.95,103.0,2432.0,97.7426,97.79,97.7236,97.7711,2432.0
2020-09-15 12:25:00,103.0,103.13,102.99,103.08,2097.0,97.7711,97.8945,97.7616,97.847,2097.0
2020-09-15 12:30:00,103.05,103.1,103.01,103.02,4960.0,97.8185,97.866,97.7806,97.79,4960.0
2020-09-15 12:35:00,102.99,103.06,102.99,103.03,3035.0,97.7616,97.828,97.7616,97.7995,3035.0
2020-09-15 12:40:00,103.06,103.09,103.0,103.0,3153.0,97.828,97.8565,97.7711,97.7711,3153.0
2020-09-15 12:45:00,103.02,103.05,102.99,102.99,1651.0,97.79,97.8185,97.7616,97.7616,1651.0
2020-09-15 12:50:00,102.98,103.09,102.98,103.07,1508.0,97.7521,97.8565,97.7521,97.8375,1508.0
2020-09-15 12:55:00,103.04,103.1,103.01,103.1,2012.0,97.809,97.866,97.7806,97.866,2012.0
2020-09-15 13:00:00,103.11,103.16,103.05,103.16,4040.0,97.8755,97.9229,97.8185,97.9229,4040.0
2020-09-15 13:05:00,103.17,103.2,103.11,103.18,3394.0,97.9324,97.9609,97.8755,97.9419,3394.0
2020-09-15 13:10:00,103.17,103.2,103.14,103.2,1813.0,97.9324,97.9609,97.904,97.9609,1813.0
2020-09-15 13:15:00,103.21,103.21,103.17,103.18,1303.0,97.9704,97.9704,97.9324,97.9419,1303.0
2020-09-15 13:20:00,103.18,103.18,103.1,103.13,1500.0,97.9419,97.9419,97.866,97.8945,1500.0
2020-09-15 13:25:00,103.13,103.14,103.09,103.11,1994.0,97.8945,97.904,97.8565,97.8755,1994.0
2020-09-15 13:30:00,103.12,103.18,102.96,103.07,5584.0,97.885,97.9419,97.7331,97.8375,5584.0
2020-09-15 13:35:00,103.11,103.14,103.06,103.14,1000.0,97.8755,97.904,97.828,97.904,1000.0
2020-09-15 13:40:00,103.12,103.12,103.01,103.02,2624.0,97.885,97.885,97.7806,97.79,2624.0
2020-09-15 13:45:00,103.03,103.03,102.93,102.93,3989.0,97.7995,97.7995,97.7046,97.7046,3989.0
2020-09-15 13:50:00,102.95,102.96,102.91,102.91,2936.0,97.7236,97.7331,97.6856,97.6856,2936.0
2020-09-15 13:55:00,102.92,102.93,102.89,102.92,6113.0,97.6951,97.7046,97.6666,97.6951,6113.0
2020-09-15 14:00:00,102.94,103.03,102.91,102.97,4267.0,97.7141,97.7995,97.6856,97.7426,4267.0
2020-09-15 14:05:00,103.03,103.07,102.97,103.07,1811.0,97.7995,97.8375,97.7426,97.8375,1811.0
2020-09-15 14:10:00,103.09,103.13,103.06,103.07,5848.0,97.8565,97.8945,97.828,97.8375,5848.0
2020-09-15 14:15:00,103.08,103.08,103.01,103.01,1908.0,97.847,97.847,97.7806,97.7806,1908.0
2020-09-15 14:20:00,103.03,103.08,102.99,103.08,4210.0,97.7995,97.847,97.7616,97.847,4210.0
2020-09-15 14:25:00,103.07,103.13,103.0,103.06,3942.0,97.8375,97.8945,97.7711,97.828,3942.0
2020-09-15 14:30:00,103.02,103.14,103.02,103.12,3249.0,97.79,97.904,97.79,97.885,3249.0
2020-09-15 14:35:00,103.15,103.19,103.11,103.16,1300.0,97.9134,97.9514,97.8755,97.9229,1300.0
2020-09-15 14:40:00,103.15,103.25,103.13,103.25,2137.0,97.9134,98.0084,97.8945,98.0084,2137.0
2020-09-15 14:45:00,103.25,103.25,103.18,103.21,3679.0,98.0084,98.0084,97.9419,97.9704,3679.0
2020-09-15 14:50:00,103.21,103.25,103.19,103.2,2681.0,97.9704,98.0084,97.9514,97.9609,2681.0
2020-09-15 14:55:00,103.21,103.22,103.16,103.22,4000.0,97.9704,97.9799,97.9229,97.9799,4000.0
2020-09-15 15:00:00,103.21,103.23,103.16,103.23,15833.0,97.9704,97.9894,97.9229,97.9894,15833.0
2020-09-15 15:05:00,103.22,103.24,103.15,103.18,5620.0,97.9799,97.9989,97.9134,97.9419,5620.0
2020-09-15 15:10:00,103.2,103.38,103.17,103.26,5385.0,97.9609,98.1318,97.9324,98.0179,5385.0
2020-09-15 15:15:00,103.23,103.39,103.23,103.29,4665.0,97.9894,98.1413,97.9894,98.0463,4665.0
2020-09-15 15:20:00,103.31,103.31,103.15,103.2,5657.0,98.0653,98.0653,97.9134,97.9609,5657.0
2020-09-15 15:25:00,103.2,103.22,103.09,103.17,6191.0,97.9609,97.9799,97.8565,97.9324,6191.0
2020-09-15 15:30:00,103.18,103.18,102.94,102.97,6557.0,97.9419,97.9419,97.7141,97.7426,6557.0
2020-09-15 15:35:00,102.98,103.13,102.94,103.11,9129.0,97.7521,97.8945,97.7141,97.8755,9129.0
2020-09-15 15:40:00,103.07,103.22,103.04,103.05,18801.0,97.8375,97.9799,97.809,97.8185,18801.0
2020-09-15 15:45:00,103.04,103.18,103.03,103.17,23403.0,97.809,97.9419,97.7995,97.9324,23403.0
2020-09-15 15:50:00,103.15,103.15,103.03,103.1,31652.0,97.9134,97.9134,97.7995,97.866,31652.0
2020-09-15 15:55:00,103.11,103.11,102.97,102.98,42335.0,97.8755,97.8755,97.7426,97.7521,42335.0
2020-09-16 09:30:00,103.34,103.57,102.83,103.57,10427.0,98.0938,98.3121,97.6097,98.3121,10427.0
2020-09-16 09:35:00,103.55,103.68,103.44,103.6,3710.0,98.2931,98.4165,98.1887,98.3406,3710.0
2020-09-16 09:40:00,103.61,103.69,103.54,103.55,1231.0,98.3501,98.426,98.2836,98.2931,1231.0
2020-09-16 09:45:00,103.6,103.83,103.6,103.77,3250.0,98.3406,98.5589,98.3406,98.502,3250.0
2020-09-16 09:50:00,103.78,103.79,103.55,103.69,3409.0,98.5115,98.521,98.2931,98.426,3409.0
2020-09-16 09:55:00,103.71,103.74,103.6,103.6,1695.0,98.445,98.4735,98.3406,98.3406,1695.0
2020-09-16 10:00:00,103.68,103.82,103.68,103.69,2199.0,98.4165,98.5494,98.4165,98.426,2199.0
2020-09-16 10:05:00,103.67,103.74,103.53,103.54,13059.0,98.407,98.4735,98.2742,98.2836,13059.0
2020-09-16 10:10:00,103.54,103.88,103.52,103.83,15668.0,98.2836,98.6064,98.2647,98.5589,15668.0
2020-09-16 10:15:00,103.83,104.06,103.78,104.06,4998.0,98.5589,98.7773,98.5115,98.7773,4998.0
2020-09-16 10:20:00,104.12,104.14,103.99,104.12,5168.0,98.8342,98.8532,98.7108,98.8342,5168.0
2020-09-16 10:25:00,104.14,104.21,104.08,104.15,5432.0,98.8532,98.9196,98.7962,98.8627,5432.0
2020-09-16 10:30:00,104.14,104.26,104.11,104.17,11902.0,98.8532,98.9671,98.8247,98.8817,11902.0
2020-09-16 10:35:00,104.2,104.25,104.05,104.23,3446.0,98.9101,98.9576,98.7678,98.9386,3446.0
2020-09-16 10:40:00,104.2,104.21,104.0,104.0,1000.0,98.9101,98.9196,98.7203,98.7203,1000.0
2020-09-16 10:45:00,104.06,104.06,103.87,103.87,2117.0,98.7773,98.7773,98.5969,98.5969,2117.0
2020-09-16 10:50:00,103.9,104.0,103.89,103.98,1990.0,98.6254,98.7203,98.6159,98.7013,1990.0
2020-09-16 10:55:00,103.97,104.13,103.91,104.11,11827.0,98.6918,98.8437,98.6349,98.8247,11827.0
2020-09-16 11:00:00,104.09,104.17,104.08,104.17,2354.0,98.8057,98.8817,98.7962,98.8817,2354.0
2020-09-16 11:05:00,104.11,104.24,104.06,104.23,2604.0,98.8247,98.9481,98.7773,98.9386,2604.0
2020-09-16 11:10:00,104.23,104.25,104.13,104.17,1834.0,98.9386,98.9576,98.8437,98.8817,1834.0
2020-09-16 11:15:00,104.18,104.26,104.16,104.24,2817.0,98.8912,98.9671,98.8722,98.9481,2817.0
2020-09-16 11:20:00,104.27,104.39,104.25,104.3,1444.0,98.9766,99.0905,98.9576,99.0051,1444.0
2020-09-16 11:25:00,104.29,104.31,104.17,104.19,3164.0,98.9956,99.0146,98.8817,98.9007,3164.0
2020-09-16 11:30:00,104.23,104.23,104.12,104.2,3603.0,98.9386,98.9386,98.8342,98.9101,3603.0
2020-09-16 11:35:00,104.18,104.28,104.13,104.2,3649.0,98.8912,98.9861,98.8437,98.9101,3649.0
2020-09-16 11:40:00,104.2,104.2,104.14,104.14,1000.0,98.9101,98.9101,98.8532,98.8532,1000.0
2020-09-16 11:45:00,104.14,104.28,104.11,104.15,8331.0,98.8532,98.9861,98.8247,98.8627,8331.0
2020-09-16 11:50:00,104.14,104.22,104.13,104.22,2162.0,98.8532,98.9291,98.8437,98.9291,2162.0
2020-09-16 11:55:00,104.26,104.26,104.17,104.17,1500.0,98.9671,98.9671,98.8817,98.8817,1500.0
2020-09-16 12:00:00,104.14,104.14,103.92,103.92,10264.0,98.8532,98.8532,98.6444,98.6444,10264.0
2020-09-16 12:05:00,103.88,103.88,103.72,103.72,5170.0,98.6064,98.6064,98.4545,98.4545,5170.0
2020-09-16 12:10:00,103.64,103.66,103.5,103.63,4030.0,98.3786,98.3976,98.2457,98.3691,4030.0
2020-09-16 12:15:00,103.58,103.62,103.57,103.6,1100.0,98.3216,98.3596,98.3121,98.3406,1100.0
2020-09-16 12:20:00,103.63,103.7,103.63,103.66,1303.0,98.3691,98.4355,98.3691,98.3976,1303.0
2020-09-16 12:25:00,103.64,103.67,103.63,103.63,1618.0,98.3786,98.407,98.3691,98.3691,1618.0
2020-09-16 12:30:00,103.62,103.68,103.62,103.63,1161.0,98.3596,98.4165,98.3596,98.3691,1161.0
2020-09-16 12:35:00,103.64,103.72,103.59,103.63,2321.0,98.3786,98.4545,98.3311,98.3691,2321.0
2020-09-16 12:40:00,103.68,103.77,103.65,103.77,5065.0,98.4165,98.502,98.3881,98.502,5065.0
2020-09-16 12:45:00,103.78,103.89,103.76,103.76,15400.0,98.5115,98.6159,98.4925,98.4925,15400.0
2020-09-16 12:50:00,103.73,103.91,103.73,103.91,3080.0,98.464,98.6349,98.464,98.6349,3080.0
2020-09-16 12:55:00,103.93,103.95,103.87,103.89,15304.0,98.6538,98.6728,98.5969,98.6159,15304.0
2020-09-16 13:00:00,103.89,103.93,103.86,103.87,1000.0,98.6159,98.6538,98.5874,98.5969,1000.0
2020-09-16 13:05:00,103.9,103.98,103.89,103.98,12910.0,98.6254,98.7013,98.6159,98.7013,12910.0
2020-09-16 13:10:00,103.94,104.05,103.93,104.05,1480.0,98.6633,98.7678,98.6538,98.7678,1480.0
2020-09-16 13:15:00,104.01,104.01,103.91,103.95,1366.0,98.7298,98.7298,98.6349,98.6728,1366.0
2020-09-16 13:20:00,103.92,103.92,103.88,103.9,1200.0,98.6444,98.6444,98.6064,98.6254,1200.0
2020-09-16 13:25:00,103.9,103.93,103.87,103.87,900.0,98.6254,98.6538,98.5969,98.5969,900.0
2020-09-16 13:30:00,103.85,103.85,103.77,103.8,1020.0,98.5779,98.5779,98.502,98.5304,1020.0
2020-09-16 13:35:00,103.8,103.87,103.78,103.87,700.0,98.5304,98.5969,98.5115,98.5969,700.0
2020-09-16 13:40:00,103.87,103.87,103.83,103.83,1119.0,98.5969,98.5969,98.5589,98.5589,1119.0
2020-09-16 13:45:00,103.84,103.9,103.83,103.83,1401.0,98.5684,98.6254,98.5589,98.5589,1401.0
2020-09-16 13:50:00,103.84,103.89,103.72,103.72,3372.0,98.5684,98.6159,98.4545,98.4545,3372.0
2020-09-16 13:55:00,103.74,103.74,103.59,103.59,2419.0,98.4735,98.4735,98.3311,98.3311,2419.0
2020-09-16 14:00:00,103.35,103.78,103.34,103.56,4350.0,98.1033,98.5115,98.0938,98.3026,4350.0
2020-09-16 14:05:00,103.49,103.53,103.38,103.44,2600.0,98.2362,98.2742,98.1318,98.1887,2600.0
2020-09-16 14:10:00,103.45,103.78,103.39,103.75,23228.0,98.1982,98.5115,98.1413,98.483,23228.0
2020-09-16 14:15:00,103.74,103.97,103.73,103.95,5710.0,98.4735,98.6918,98.464,98.6728,5710.0
2020-09-16 14:20:00,103.95,104.0,103.95,104.0,602.0,98.6728,98.7203,98.6728,98.7203,602.0
2020-09-16 14:25:00,104.05,104.06,103.93,103.95,1400.0,98.7678,98.7773,98.6538,98.6728,1400.0
2020-09-16 14:30:00,103.97,104.07,103.93,104.01,1600.0,98.6918,98.7867,98.6538,98.7298,1600.0
2020-09-16 14:35:00,103.99,104.2,103.94,104.2,2602.0,98.7108,98.9101,98.6633,98.9101,2602.0
2020-09-16 14:40:00,104.17,104.29,104.14,104.16,2607.0,98.8817,98.9956,98.8532,98.8722,2607.0
2020-09-16 14:45:00,104.16,104.2,104.05,104.19,5232.0,98.8722,98.9101,98.7678,98.9007,5232.0
2020-09-16 14:50:00,104.1,104.18,103.99,104.03,8222.0,98.8152,98.8912,98.7108,98.7488,8222.0
2020-09-16 14:55:00,103.99,104.1,103.85,104.1,5683.0,98.7108,98.8152,98.5779,98.8152,5683.0
2020-09-16 15:00:00,104.11,104.19,104.03,104.05,6092.0,98.8247,98.9007,98.7488,98.7678,6092.0
2020-09-16 15:05:00,104.01,104.01,103.72,103.72,3460.0,98.7298,98.7298,98.4545,98.4545,3460.0
2020-09-16 15:10:00,103.73,103.74,103.39,103.48,4821.0,98.464,98.4735,98.1413,98.2267,4821.0
2020-09-16 15:15:00,103.37,103.59,103.29,103.59,30689.0,98.1223,98.3311,98.0463,98.3311,30689.0
2020-09-16 15:20:00,103.56,103.56,103.33,103.34,2830.0,98.3026,98.3026,98.0843,98.0938,2830.0
2020-09-16 15:25:00,103.35,103.55,103.35,103.46,3368.0,98.1033,98.2931,98.1033,98.2077,3368.0
2020-09-16 15:30:00,103.41,103.42,103.21,103.4,3654.0,98.1602,98.1697,97.9704,98.1508,3654.0
2020-09-16 15:35:00,103.43,103.5,103.28,103.28,6744.0,98.1792,98.2457,98.0368,98.0368,6744.0
2020-09-16 15:40:00,103.3,103.5,103.21,103.5,5791.0,98.0558,98.2457,97.9704,98.2457,5791.0
2020-09-16 15:45:00,103.47,103.69,103.42,103.42,14799.0,98.2172,98.426,98.1697,98.1697,14799.0
2020-09-16 15:50:00,103.51,103.54,103.21,103.34,24033.0,98.2552,98.2836,97.9704,98.0938,24033.0
2020-09-16 15:55:00,103.33,103.38,103.03,103.12,56961.0,98.0843,98.1318,97.7995,97.885,56961.0
2020-09-17 09:30:00,102.64,102.64,102.0,102.63,12436.0,97.4293,97.4293,96.8218,97.4198,12436.0
2020-09-17 09:35:00,102.59,102.61,102.29,102.42,2871.0,97.3819,97.4009,97.0971,97.2205,2871.0
2020-09-17 09:40:00,102.62,102.62,102.06,102.18,3260.0,97.4104,97.4104,96.8788,96.9927,3260.0
2020-09-17 09:45:00,102.19,102.24,102.1,102.22,2697.0,97.0022,97.0496,96.9168,97.0307,2697.0
2020-09-17 09:50:00,102.14,102.53,102.14,102.44,2037.0,96.9547,97.3249,96.9547,97.2395,2037.0
2020-09-17 09:55:00,102.44,102.49,102.35,102.43,2742.0,97.2395,97.287,97.1541,97.23,2742.0
2020-09-17 10:00:00,102.45,102.65,102.43,102.58,3592.0,97.249,97.4388,97.23,97.3724,3592.0
2020-09-17 10:05:00,102.66,102.89,102.62,102.67,3139.0,97.4483,97.6666,97.4104,97.4578,3139.0
2020-09-17 10:10:00,102.66,103.05,102.66,103.05,4219.0,97.4483,97.8185,97.4483,97.8185,4219.0
2020-09-17 10:15:00,103.0,103.17,102.98,103.16,55901.0,97.7711,97.9324,97.7521,97.9229,55901.0
2020-09-17 10:20:00,103.15,103.3,103.05,103.05,4066.0,97.9134,98.0558,97.8185,97.8185,4066.0
2020-09-17 10:25:00,103.01,103.3,103.0,103.3,5277.0,97.7806,98.0558,97.7711,98.0558,5277.0
2020-09-17 10:30:00,103.28,103.41,103.11,103.25,5693.0,98.0368,98.1602,97.8755,98.0084,5693.0
2020-09-17 10:35:00,103.34,103.36,103.16,103.28,7620.0,98.0938,98.1128,97.9229,98.0368,7620.0
2020-09-17 10:40:00,103.16,103.27,103.09,103.24,3686.0,97.9229,98.0274,97.8565,97.9989,3686.0
2020-09-17 10:45:00,103.26,103.46,103.26,103.41,1300.0,98.0179,98.2077,98.0179,98.1602,1300.0
2020-09-17 10:50:00,103.48,103.63,103.48,103.53,3331.0,98.2267,98.3691,98.2267,98.2742,3331.0
2020-09-17 10:55:00,103.5,103.5,103.36,103.4,4311.0,98.2457,98.2457,98.1128,98.1508,4311.0
2020-09-17 11:00:00,103.47,103.84,103.47,103.81,3517.0,98.2172,98.5684,98.2172,98.5399,3517.0
2020-09-17 11:05:00,103.87,103.94,103.84,103.84,2976.0,98.5969,98.6633,98.5684,98.5684,2976.0
2020-09-17 11:10:00,103.91,103.97,103.83,103.91,4970.0,98.6349,98.6918,98.5589,98.6349,4970.0
2020-09-17 11:15:00,103.92,103.92,103.75,103.89,4035.0,98.6444,98.6444,98.483,98.6159,4035.0
2020-09-17 11:20:00,103.97,104.01,103.89,103.98,3226.0,98.6918,98.7298,98.6159,98.7013,3226.0
2020-09-17 11:25:00,103.98,104.03,103.81,103.84,5212.0,98.7013,98.7488,98.5399,98.5684,5212.0
2020-09-17 11:30:00,103.81,103.83,103.73,103.81,3600.0,98.5399,98.5589,98.464,98.5399,3600.0
2020-09-17 11:35:00,103.88,103.88,103.73,103.77,2901.0,98.6064,98.6064,98.464,98.502,2901.0
2020-09-17 11:40:00,103.68,103.74,103.67,103.7,2829.0,98.4165,98.4735,98.407,98.4355,2829.0
2020-09-17 11:45:00,103.66,103.68,103.57,103.61,3736.0,98.3976,98.4165,98.3121,98.3501,3736.0
2020-09-17 11:50:00,103.58,103.59,103.45,103.45,3104.0,98.3216,98.3311,98.1982,98.1982,3104.0
2020-09-17 11:55:00,103.49,103.52,103.25,103.37,4324.0,98.2362,98.2647,98.0084,98.1223,4324.0
2020-09-17 12:00:00,103.39,103.54,103.37,103.51,2707.0,98.1413,98.2836,98.1223,98.2552,2707.0
2020-09-17 12:05:00,103.49,103.54,103.41,103.41,5113.0,98.2362,98.2836,98.1602,98.1602,5113.0
2020-09-17 12:10:00,103.41,103.41,103.13,103.17,9321.0,98.1602,98.1602,97.8945,97.9324,9321.0
2020-09-17 12:15:00,103.17,103.19,102.92,102.95,9760.0,97.9324,97.9514,97.6951,97.7236,9760.0
2020-09-17 12:20:00,102.93,103.04,102.91,102.94,4409.0,97.7046,97.809,97.6856,97.7141,4409.0
2020-09-17 12:25:00,102.95,103.12,102.84,103.07,4716.0,97.7236,97.885,97.6192,97.8375,4716.0
2020-09-17 12:30:00,103.09,103.25,103.06,103.23,4451.0,97.8565,98.0084,97.828,97.9894,4451.0
2020-09-17 12:35:00,103.25,103.3,103.21,103.3,2013.0,98.0084,98.0558,97.9704,98.0558,2013.0
2020-09-17 12:40:00,103.3,103.34,103.14,103.23,3751.0,98.0558,98.0938,97.904,97.9894,3751.0
2020-09-17 12:45:00,103.22,103.52,103.18,103.43,6915.0,97.9799,98.2647,97.9419,98.1792,6915.0
2020-09-17 12:50:00,103.39,103.57,103.23,103.53,12296.0,98.1413,98.3121,97.9894,98.2742,12296.0
2020-09-17 12:55:00,103.51,103.62,103.41,103.46,9200.0,98.2552,98.3596,98.1602,98.2077,9200.0
2020-09-17 13:00:00,103.49,103.52,103.38,103.42,2004.0,98.2362,98.2647,98.1318,98.1697,2004.0
2020-09-17 13:05:00,103.34,103.45,103.32,103.44,1300.0,98.0938,98.1982,98.0748,98.1887,1300.0
2020-09-17 13:10:00,103.44,103.47,103.39,103.41,3140.0,98.1887,98.2172,98.1413,98.1602,3140.0
2020-09-17 13:15:00,103.47,103.47,103.34,103.36,2500.0,98.2172,98.2172,98.0938,98.1128,2500.0
2020-09-17 13:20:00,103.4,103.42,103.32,103.39,2400.0,98.1508,98.1697,98.0748,98.1413,2400.0
2020-09-17 13:25:00,103.41,103.43,103.34,103.42,2302.0,98.1602,98.1792,98.0938,98.1697,2302.0
2020-09-17 13:30:00,103.4,103.47,103.38,103.47,1232.0,98.1508,98.2172,98.1318,98.2172,1232.0
2020-09-17 13:35:00,103.48,103.48,103.37,103.41,1400.0,98.2267,98.2267,98.1223,98.1602,1400.0
2020-09-17 13:40:00,103.41,103.58,103.36,103.56,3900.0,98.1602,98.3216,98.1128,98.3026,3900.0
2020-09-17 13:45:00,103.57,103.57,103.43,103.5,1855.0,98.3121,98.3121,98.1792,98.2457,1855.0
2020-09-17 13:50:00,103.53,103.58,103.49,103.56,1400.0,98.2742,98.3216,98.2362,98.3026,1400.0
2020-09-17 13:55:00,103.54,103.56,103.49,103.49,1834.0,98.2836,98.3026,98.2362,98.2362,1834.0
2020-09-17 14:00:00,103.53,103.64,103.5,103.64,2070.0,98.2742,98.3786,98.2457,98.3786,2070.0
2020-09-17 14:05:00,103.62,103.67,103.6,103.66,1197.0,98.3596,98.407,98.3406,98.3976,1197.0
2020-09-17 14:10:00,103.66,103.75,103.65,103.67,3726.0,98.3976,98.483,98.3881,98.407,3726.0
2020-09-17 14:15:00,103.68,103.77,103.67,103.7,2357.0,98.4165,98.502,98.407,98.4355,2357.0
2020-09-17 14:20:00,103.7,103.74,103.68,103.69,2740.0,98.4355,98.4735,98.4165,98.426,2740.0
2020-09-17 14:25:00,103.7,103.7,103.52,103.53,2585.0,98.4355,98.4355,98.2647,98.2742,2585.0
2020-09-17 14:30:00,103.49,103.51,103.37,103.38,2112.0,98.2362,98.2552,98.1223,98.1318,2112.0
2020-09-17 14:35:00,103.39,103.39,103.26,103.29,5589.0,98.1413,98.1413,98.0179,98.0463,5589.0
2020-09-17 14:40:00,103.28,103.49,103.28,103.48,2918.0,98.0368,98.2362,98.0368,98.2267,2918.0
2020-09-17 14:45:00,103.45,103.52,103.39,103.48,1927.0,98.1982,98.2647,98.1413,98.2267,1927.0
2020-09-17 14:50:00,103.47,103.52,103.42,103.52,1200.0,98.2172,98.2647,98.1697,98.2647,1200.0
2020-09-17 14:55:00,103.5,103.59,103.43,103.46,4436.0,98.2457,98.3311,98.1792,98.2077,4436.0
2020-09-17 15:00:00,103.51,103.53,103.3,103.32,5284.0,98.2552,98.2742,98.0558,98.0748,5284.0
2020-09-17 15:05:00,103.29,103.33,103.21,103.31,3100.0,98.0463,98.0843,97.9704,98.0653,3100.0
2020-09-17 15:10:00,103.34,103.5,103.34,103.5,4731.0,98.0938,98.2457,98.0938,98.2457,4731.0
2020-09-17 15:15:00,103.49,103.56,103.4,103.41,5197.0,98.2362,98.3026,98.1508,98.1602,5197.0
2020-09-17 15:20:00,103.43,103.51,103.38,103.39,5202.0,98.1792,98.2552,98.1318,98.1413,5202.0
2020-09-17 15:25:00,103.4,103.47,103.35,103.46,6822.0,98.1508,98.2172,98.1033,98.2077,6822.0
2020-09-17 15:30:00,103.46,103.77,103.46,103.73,6585.0,98.2077,98.502,98.2077,98.464,6585.0
2020-09-17 15:35:00,103.75,103.88,103.71,103.87,10791.0,98.483,98.6064,98.445,98.5969,10791.0
2020-09-17 15:40:00,103.9,103.98,103.69,103.69,6984.0,98.6254,98.7013,98.426,98.426,6984.0
2020-09-17 15:45:00,103.72,103.88,103.63,103.8,15294.0,98.4545,98.6064,98.3691,98.5304,15294.0
2020-09-17 15:50:00,103.72,103.94,103.72,103.84,12928.0,98.4545,98.6633,98.4545,98.5684,12928.0
2020-09-17 15:55:00,103.83,103.88,103.65,103.88,99567.0,98.5589,98.6064,98.3881,98.6064,99567.0
2020-09-18 09:30:00,103.71,104.72,103.71,104.42,132922.0,98.445,99.4037,98.445,99.119,132922.0
2020-09-18 09:35:00,104.27,104.27,104.0,104.03,1889.0,98.9766,98.9766,98.7203,98.7488,1889.0
2020-09-18 09:40:00,103.92,104.2,103.87,104.1,4462.0,98.6444,98.9101,98.5969,98.8152,4462.0
2020-09-18 09:45:00,104.12,104.32,104.12,104.22,7048.0,98.8342,99.0241,98.8342,98.9291,7048.0
2020-09-18 09:50:00,104.22,104.73,104.22,104.73,3621.0,98.9291,99.4132,98.9291,99.4132,3621.0
2020-09-18 09:55:00,104.67,104.97,104.67,104.95,3054.0,99.3563,99.6411,99.3563,99.6221,3054.0
2020-09-18 10:00:00,104.81,105.11,104.81,104.95,3740.0,99.4892,99.7739,99.4892,99.6221,3740.0
2020-09-18 10:05:00,104.98,105.28,104.96,105.28,2317.0,99.6505,99.9353,99.6316,99.9353,2317.0
2020-09-18 10:10:00,105.18,105.41,105.15,105.27,4118.0,99.8404,100.0587,99.8119,99.9258,4118.0
2020-09-18 10:15:00,105.27,105.55,105.27,105.5,1600.0,99.9258,100.1916,99.9258,100.1441,1600.0
2020-09-18 10:20:00,105.49,105.69,105.49,105.69,2166.0,100.1347,100.3245,100.1347,100.3245,2166.0
2020-09-18 10:25:00,105.65,105.65,105.46,105.5,5308.0,100.2865,100.2865,100.1062,100.1441,5308.0
2020-09-18 10:30:00,105.41,105.51,105.4,105.46,2684.0,100.0587,100.1536,100.0492,100.1062,2684.0
2020-09-18 10:35:00,105.42,105.55,105.41,105.49,35706.0,100.0682,100.1916,100.0587,100.1347,35706.0
2020-09-18 10:40:00,105.48,105.6,105.46,105.6,2420.0,100.1252,100.2391,100.1062,100.2391,2420.0
2020-09-18 10:45:00,105.51,105.59,105.45,105.59,3063.0,100.1536,100.2296,100.0967,100.2296,3063.0
2020-09-18 10:50:00,105.61,105.68,105.45,105.46,5529.0,100.2486,100.315,100.0967,100.1062,5529.0
2020-09-18 10:55:00,105.45,105.56,105.45,105.5,2619.0,100.0967,100.2011,100.0967,100.1441,2619.0
2020-09-18 11:00:00,105.45,105.6,105.45,105.52,4894.0,100.0967,100.2391,100.0967,100.1631,4894.0
2020-09-18 11:05:00,105.55,105.58,105.45,105.49,4137.0,100.1916,100.2201,100.0967,100.1347,4137.0
2020-09-18 11:10:00,105.49,105.53,105.22,105.31,16561.0,100.1347,100.1726,99.8784,99.9638,16561.0
2020-09-18 11:15:00,105.4,105.41,104.94,104.97,6852.0,100.0492,100.0587,99.6126,99.6411,6852.0
2020-09-18 11:20:00,104.99,105.22,104.99,105.11,10500.0,99.66,99.8784,99.66,99.7739,10500.0
2020-09-18 11:25:00,105.15,105.16,105.0,105.04,3506.0,99.8119,99.8214,99.6695,99.7075,3506.0
2020-09-18 11:30:00,105.03,105.1,104.89,104.9,4317.0,99.698,99.7645,99.5651,99.5746,4317.0
2020-09-18 11:35:00,104.91,104.96,104.83,104.96,11004.0,99.5841,99.6316,99.5082,99.6316,11004.0
2020-09-18 11:40:00,105.02,105.07,104.83,104.84,3601.0,99.6885,99.736,99.5082,99.5177,3601.0
2020-09-18 11:45:00,104.94,105.07,104.9,104.98,3600.0,99.6126,99.736,99.5746,99.6505,3600.0
2020-09-18 11:50:00,105.02,105.06,104.95,104.95,3100.0,99.6885,99.7265,99.6221,99.6221,3100.0
2020-09-18 11:55:00,104.94,105.05,104.91,105.02,7912.0,99.6126,99.717,99.5841,99.6885,7912.0
2020-09-18 12:00:00,104.98,105.07,104.9,104.91,5680.0,99.6505,99.736,99.5746,99.5841,5680.0
2020-09-18 12:05:00,104.92,105.01,104.88,104.94,5523.0,99.5936,99.679,99.5556,99.6126,5523.0
2020-09-18 12:10:00,104.98,105.0,104.81,104.82,9600.0,99.6505,99.6695,99.4892,99.4987,9600.0
2020-09-18 12:15:00,104.81,104.83,104.73,104.79,5110.0,99.4892,99.5082,99.4132,99.4702,5110.0
2020-09-18 12:20:00,104.78,104.82,104.7,104.82,7218.0,99.4607,99.4987,99.3848,99.4987,7218.0
2020-09-18 12:25:00,104.81,104.96,104.81,104.93,7541.0,99.4892,99.6316,99.4892,99.6031,7541.0
2020-09-18 12:30:00,104.9,104.92,104.72,104.73,3500.0,99.5746,99.5936,99.4037,99.4132,3500.0
2020-09-18 12:35:00,104.76,104.97,104.74,104.96,4385.0,99.4417,99.6411,99.4227,99.6316,4385.0
2020-09-18 12:40:00,104.92,105.01,104.86,104.92,3798.0,99.5936,99.679,99.5366,99.5936,3798.0
2020-09-18 12:45:00,104.91,104.95,104.83,104.93,5835.0,99.5841,99.6221,99.5082,99.6031,5835.0
2020-09-18 12:50:00,104.85,104.9,104.78,104.88,5050.0,99.5271,99.5746,99.4607,99.5556,5050.0
2020-09-18 12:55:00,104.89,104.93,104.77,104.88,4089.0,99.5651,99.6031,99.4512,99.5556,4089.0
2020-09-18 13:00:00,104.92,104.92,104.67,104.73,1600.0,99.5936,99.5936,99.3563,99.4132,1600.0
2020-09-18 13:05:00,104.68,104.73,104.66,104.7,2313.0,99.3658,99.4132,99.3468,99.3848,2313.0
2020-09-18 13:10:00,104.66,104.85,104.66,104.8,2773.0,99.3468,99.5271,99.3468,99.4797,2773.0
2020-09-18 13:15:00,104.79,104.79,104.55,104.58,4182.0,99.4702,99.4702,99.2424,99.2709,4182.0
2020-09-18 13:20:00,104.59,104.59,104.42,104.48,4150.0,99.2803,99.2803,99.119,99.1759,4150.0
2020-09-18 13:25:00,104.43,104.44,104.13,104.16,6509.0,99.1285,99.138,98.8437,98.8722,6509.0
2020-09-18 13:30:00,104.09,104.1,103.66,104.03,8335.0,98.8057,98.8152,98.3976,98.7488,8335.0
2020-09-18 13:35:00,104.04,104.1,103.88,104.01,4301.0,98.7583,98.8152,98.6064,98.7298,4301.0
2020-09-18 13:40:00,104.05,104.18,103.98,104.09,7729.0,98.7678,98.8912,98.7013,98.8057,7729.0
2020-09-18 13:45:00,104.05,104.14,104.03,104.03,2255.0,98.7678,98.8532,98.7488,98.7488,2255.0
2020-09-18 13:50:00,103.94,104.0,103.89,104.0,1700.0,98.6633,98.7203,98.6159,98.7203,1700.0
2020-09-18 13:55:00,104.04,104.15,104.03,104.12,2002.0,98.7583,98.8627,98.7488,98.8342,2002.0
2020-09-18 14:00:00,104.13,104.14,103.8,103.9,2909.0,98.8437,98.8532,98.5304,98.6254,2909.0
2020-09-18 14:05:00,103.9,104.04,103.89,104.0,3204.0,98.6254,98.7583,98.6159,98.7203,3204.0
2020-09-18 14:10:00,104.01,104.06,103.98,104.03,2857.0,98.7298,98.7773,98.7013,98.7488,2857.0
2020-09-18 14:15:00,104.0,104.09,103.81,103.81,14056.0,98.7203,98.8057,98.5399,98.5399,14056.0
2020-09-18 14:20:00,103.83,104.04,103.83,103.96,6026.0,98.5589,98.7583,98.5589,98.6823,6026.0
2020-09-18 14:25:00,103.96,104.06,103.95,104.03,2674.0,98.6823,98.7773,98.6728,98.7488,2674.0
2020-09-18 14:30:00,104.02,104.06,103.96,104.06,2106.0,98.7393,98.7773,98.6823,98.7773,2106.0
2020-09-18 14:35:00,104.08,104.18,103.98,103.99,12461.0,98.7962,98.8912,98.7013,98.7108,12461.0
2020-09-18 14:40:00,104.03,104.16,103.98,104.03,13835.0,98.7488,98.8722,98.7013,98.7488,13835.0
2020-09-18 14:45:00,104.05,104.18,104.05,104.13,4004.0,98.7678,98.8912,98.7678,98.8437,4004.0
2020-09-18 14:50:00,104.15,104.17,104.0,104.03,7293.0,98.8627,98.8817,98.7203,98.7488,7293.0
2020-09-18 14:55:00,104.04,104.17,104.01,104.17,3800.0,98.7583,98.8817,98.7298,98.8817,3800.0
2020-09-18 15:00:00,104.19,104.26,104.1,104.21,8349.0,98.9007,98.9671,98.8152,98.9196,8349.0
2020-09-18 15:05:00,104.19,104.2,104.1,104.1,2905.0,98.9007,98.9101,98.8152,98.8152,2905.0
2020-09-18 15:10:00,104.12,104.19,104.04,104.05,4002.0,98.8342,98.9007,98.7583,98.7678,4002.0
2020-09-18 15:15:00,104.07,104.1,103.97,103.99,5790.0,98.7867,98.8152,98.6918,98.7108,5790.0
2020-09-18 15:20:00,103.99,104.08,103.97,104.08,5001.0,98.7108,98.7962,98.6918,98.7962,5001.0
2020-09-18 15:25:00,104.09,104.4,104.09,104.4,16657.0,98.8057,99.1,98.8057,99.1,16657.0
2020-09-18 15:30:00,104.4,104.41,104.2,104.35,7608.0,99.1,99.1095,98.9101,99.0525,7608.0
2020-09-18 15:35:00,104.34,104.43,104.24,104.43,10784.0,99.043,99.1285,98.9481,99.1285,10784.0
2020-09-18 15:40:00,104.4,104.54,104.4,104.46,17211.0,99.1,99.2329,99.1,99.1569,17211.0
2020-09-18 15:45:00,104.41,104.49,104.3,104.34,19981.0,99.1095,99.1854,99.0051,99.043,19981.0
2020-09-18 15:50:00,104.3,104.33,103.97,104.01,25128.0,99.0051,99.0335,98.6918,98.7298,25128.0
2020-09-18 15:55:00,104.02,104.28,104.0,104.13,135041.0,98.7393,98.9861,98.7203,98.8437,135041.0
2020-09-21 09:30:00,102.46,103.36,102.16,102.53,9159.0,97.2585,98.1128,96.9737,97.3249,9159.0
2020-09-21 09:35:00,102.37,102.97,102.3,102.97,10385.0,97.173,97.7426,97.1066,97.7426,10385.0
2020-09-21 09:40:00,102.91,103.38,102.85,103.18,11479.0,97.6856,98.1318,97.6287,97.9419,11479.0
2020-09-21 09:45:00,103.2,103.66,103.2,103.62,9849.0,97.9609,98.3976,97.9609,98.3596,9849.0
2020-09-21 09:50:00,103.68,103.72,103.27,103.45,5668.0,98.4165,98.4545,98.0274,98.1982,5668.0
2020-09-21 09:55:00,103.45,103.99,103.43,103.98,39427.0,98.1982,98.7108,98.1792,98.7013,39427.0
2020-09-21 10:00:00,103.97,104.03,103.45,103.65,23052.0,98.6918,98.7488,98.1982,98.3881,23052.0
2020-09-21 10:05:00,103.7,103.73,103.46,103.64,12208.0,98.4355,98.464,98.2077,98.3786,12208.0
2020-09-21 10:10:00,103.6,103.73,103.55,103.72,9518.0,98.3406,98.464,98.2931,98.4545,9518.0
2020-09-21 10:15:00,103.71,103.71,103.47,103.51,18011.0,98.445,98.445,98.2172,98.2552,18011.0
2020-09-21 10:20:00,103.5,103.6,103.44,103.6,47662.0,98.2457,98.3406,98.1887,98.3406,47662.0
2020-09-21 10:25:00,103.57,103.62,103.46,103.53,11622.0,98.3121,98.3596,98.2077,98.2742,11622.0
2020-09-21 10:30:00,103.53,103.6,103.47,103.54,11457.0,98.2742,98.3406,98.2172,98.2836,11457.0
2020-09-21 10:35:00,103.52,103.61,103.47,103.54,7450.0,98.2647,98.3501,98.2172,98.2836,7450.0
2020-09-21 10:40:00,103.53,103.75,103.45,103.67,12700.0,98.2742,98.483,98.1982,98.407,12700.0
2020-09-21 10:45:00,103.66,103.88,103.63,103.87,8063.0,98.3976,98.6064,98.3691,98.5969,8063.0
2020-09-21 10:50:00,103.83,103.97,103.73,103.95,10542.0,98.5589,98.6918,98.464,98.6728,10542.0
2020-09-21 10:55:00,103.92,103.93,103.77,103.79,8239.0,98.6444,98.6538,98.502,98.521,8239.0
2020-09-21 11:00:00,103.79,103.86,103.7,103.83,5361.0,98.521,98.5874,98.4355,98.5589,5361.0
2020-09-21 11:05:00,103.78,103.79,103.64,103.69,4373.0,98.5115,98.521,98.3786,98.426,4373.0
2020-09-21 11:10:00,103.68,103.71,103.45,103.45,8161.0,98.4165,98.445,98.1982,98.1982,8161.0
2020-09-21 11:15:00,103.46,103.5,103.23,103.31,20804.0,98.2077,98.2457,97.9894,98.0653,20804.0
2020-09-21 11:20:00,103.3,103.3,103.18,103.2,6960.0,98.0558,98.0558,97.9419,97.9609,6960.0
2020-09-21 11:25:00,103.07,103.2,102.99,103.14,9140.0,97.8375,97.9609,97.7616,97.904,9140.0
2020-09-21 11:30:00,103.25,103.28,103.1,103.16,6221.0,98.0084,98.0368,97.866,97.9229,6221.0
2020-09-21 11:35:00,103.18,103.4,103.16,103.24,5550.0,97.9419,98.1508,97.9229,97.9989,5550.0
2020-09-21 11:40:00,103.27,103.38,103.14,103.16,3301.0,98.0274,98.1318,97.904,97.9229,3301.0
2020-09-21 11:45:00,103.19,103.33,103.19,103.19,5532.0,97.9514,98.0843,97.9514,97.9514,5532.0
2020-09-21 11:50:00,103.18,103.24,103.15,103.18,5505.0,97.9419,97.9989,97.9134,97.9419,5505.0
2020-09-21 11:55:00,103.17,103.31,103.1,103.27,7700.0,97.9324,98.0653,97.866,98.0274,7700.0
2020-09-21 12:00:00,103.29,103.35,103.23,103.33,1931.0,98.0463,98.1033,97.9894,98.0843,1931.0
2020-09-21 12:05:00,103.33,103.33,103.23,103.26,3713.0,98.0843,98.0843,97.9894,98.0179,3713.0
2020-09-21 12:10:00,103.21,103.21,103.11,103.12,4550.0,97.9704,97.9704,97.8755,97.885,4550.0
2020-09-21 12:15:00,103.15,103.22,103.1,103.17,5457.0,97.9134,97.9799,97.866,97.9324,5457.0
2020-09-21 12:20:00,103.2,103.27,103.11,103.27,5267.0,97.9609,98.0274,97.8755,98.0274,5267.0
2020-09-21 12:25:00,103.23,103.31,103.16,103.2,3976.0,97.9894,98.0653,97.9229,97.9609,3976.0
2020-09-21 12:30:00,103.2,103.25,103.15,103.23,40884.0,97.9609,98.0084,97.9134,97.9894,40884.0
2020-09-21 12:35:00,103.24,103.3,103.2,103.25,7355.0,97.9989,98.0558,97.9609,98.0084,7355.0
2020-09-21 12:40:00,103.22,103.38,103.2,103.22,7485.0,97.9799,98.1318,97.9609,97.9799,7485.0
2020-09-21 12:45:00,103.23,103.26,103.19,103.25,8740.0,97.9894,98.0179,97.9514,98.0084,8740.0
2020-09-21 12:50:00,103.23,103.23,102.94,102.94,7596.0,97.9894,97.9894,97.7141,97.7141,7596.0
2020-09-21 12:55:00,102.95,103.03,102.87,102.93,5912.0,97.7236,97.7995,97.6477,97.7046,5912.0
2020-09-21 13:00:00,102.97,102.97,102.79,102.87,4346.0,97.7426,97.7426,97.5717,97.6477,4346.0
2020-09-21 13:05:00,102.87,102.87,102.72,102.79,6073.0,97.6477,97.6477,97.5053,97.5717,6073.0
2020-09-21 13:10:00,102.78,103.03,102.78,103.01,10870.0,97.5622,97.7995,97.5622,97.7806,10870.0
2020-09-21 13:15:00,103.03,103.03,102.92,102.93,3427.0,97.7995,97.7995,97.6951,97.7046,3427.0
2020-09-21 13:20:00,102.95,103.04,102.92,103.04,5302.0,97.7236,97.809,97.6951,97.809,5302.0
2020-09-21 13:25:00,103.04,103.13,103.02,103.12,6011.0,97.809,97.8945,97.79,97.885,6011.0
2020-09-21 13:30:00,103.1,103.21,103.07,103.17,6261.0,97.866,97.9704,97.8375,97.9324,6261.0
2020-09-21 13:35:00,103.18,103.24,103.13,103.2,3662.0,97.9419,97.9989,97.8945,97.9609,3662.0
2020-09-21 13:40:00,103.23,103.24,103.18,103.2,6139.0,97.9894,97.9989,97.9419,97.9609,6139.0
2020-09-21 13:45:00,103.18,103.31,103.15,103.21,5964.0,97.9419,98.0653,97.9134,97.9704,5964.0
2020-09-21 13:50:00,103.19,103.27,103.13,103.14,5264.0,97.9514,98.0274,97.8945,97.904,5264.0
2020-09-21 13:55:00,103.12,103.28,103.08,103.26,8009.0,97.885,98.0368,97.847,98.0179,8009.0
2020-09-21 14:00:00,103.28,103.3,103.11,103.29,8024.0,98.0368,98.0558,97.8755,98.0463,8024.0
2020-09-21 14:05:00,103.27,103.29,103.15,103.21,6405.0,98.0274,98.0463,97.9134,97.9704,6405.0
2020-09-21 14:10:00,103.23,103.26,103.11,103.21,5047.0,97.9894,98.0179,97.8755,97.9704,5047.0
2020-09-21 14:15:00,103.24,103.29,103.13,103.23,4315.0,97.9989,98.0463,97.8945,97.9894,4315.0
2020-09-21 14:20:00,103.24,103.36,103.22,103.34,4700.0,97.9989,98.1128,97.9799,98.0938,4700.0
2020-09-21 14:25:00,103.34,103.46,103.31,103.31,4600.0,98.0938,98.2077,98.0653,98.0653,4600.0
2020-09-21 14:30:00,103.29,103.29,103.03,103.13,11403.0,98.0463,98.0463,97.7995,97.8945,11403.0
2020-09-21 14:35:00,103.15,103.17,103.05,103.13,7411.0,97.9134,97.9324,97.8185,97.8945,7411.0
2020-09-21 14:40:00,103.11,103.2,103.07,103.17,9361.0,97.8755,97.9609,97.8375,97.9324,9361.0
2020-09-21 14:45:00,103.17,103.2,103.11,103.17,6494.0,97.9324,97.9609,97.8755,97.9324,6494.0
2020-09-21 14:50:00,103.16,103.26,103.15,103.24,5822.0,97.9229,98.0179,97.9134,97.9989,5822.0
2020-09-21 14:55:00,103.21,103.35,103.21,103.29,10733.0,97.9704,98.1033,97.9704,98.0463,10733.0
2020-09-21 15:00:00,103.26,103.36,103.2,103.35,6673.0,98.0179,98.1128,97.9609,98.1033,6673.0
2020-09-21 15:05:00,103.28,103.36,103.21,103.33,5511.0,98.0368,98.1128,97.9704,98.0843,5511.0
2020-09-21 15:10:00,103.36,103.54,103.35,103.51,8008.0,98.1128,98.2836,98.1033,98.2552,8008.0
2020-09-21 15:15:00,103.53,103.66,103.49,103.6,9494.0,98.2742,98.3976,98.2362,98.3406,9494.0
2020-09-21 15:20:00,103.59,103.81,103.56,103.75,9602.0,98.3311,98.5399,98.3026,98.483,9602.0
2020-09-21 15:25:00,103.76,103.76,103.61,103.64,7919.0,98.4925,98.4925,98.3501,98.3786,7919.0
2020-09-21 15:30:00,103.67,103.73,103.5,103.67,13248.0,98.407,98.464,98.2457,98.407,13248.0
2020-09-21 15:35:00,103.72,103.79,103.56,103.63,12267.0,98.4545,98.521,98.3026,98.3691,12267.0
2020-09-21 15:40:00,103.65,103.69,103.51,103.58,18234.0,98.3881,98.426,98.2552,98.3216,18234.0
2020-09-21 15:45:00,103.62,103.71,103.53,103.61,15722.0,98.3596,98.445,98.2742,98.3501,15722.0
2020-09-21 15:50:00,103.6,103.86,103.57,103.75,34564.0,98.3406,98.5874,98.3121,98.483,34564.0
2020-09-21 15:55:00,103.74,104.14,103.74,104.12,83432.0,98.4735,98.8532,98.4735,98.8342,83432.0
2020-09-22 09:30:00,103.83,105.11,103.83,104.79,22636.0,98.5589,99.7739,98.5589,99.4702,22636.0
2020-09-22 09:35:00,104.81,105.28,104.75,105.28,15939.0,99.4892,99.9353,99.4322,99.9353,15939.0
2020-09-22 09:40:00,105.3,105.5,105.05,105.19,15058.0,99.9543,100.1441,99.717,99.8499,15058.0
2020-09-22 09:45:00,105.3,105.4,104.99,104.99,13700.0,99.9543,100.0492,99.66,99.66,13700.0
2020-09-22 09:50:00,104.94,105.01,104.85,104.94,13018.0,99.6126,99.679,99.5271,99.6126,13018.0
2020-09-22 09:55:00,104.86,104.89,104.66,104.76,12467.0,99.5366,99.5651,99.3468,99.4417,12467.0
2020-09-22 10:00:00,104.72,104.99,104.71,104.97,9059.0,99.4037,99.66,99.3943,99.6411,9059.0
2020-09-22 10:05:00,104.97,105.13,104.87,105.04,31534.0,99.6411,99.7929,99.5461,99.7075,31534.0
2020-09-22 10:10:00,105.01,105.04,104.75,104.76,11427.0,99.679,99.7075,99.4322,99.4417,11427.0
2020-09-22 10:15:00,104.74,104.76,104.5,104.53,8199.0,99.4227,99.4417,99.1949,99.2234,8199.0
2020-09-22 10:20:00,104.52,104.52,104.14,104.15,9468.0,99.2139,99.2139,98.8532,98.8627,9468.0
2020-09-22 10:25:00,104.12,104.12,103.78,104.02,8521.0,98.8342,98.8342,98.5115,98.7393,8521.0
2020-09-22 10:30:00,103.99,104.11,103.86,103.99,8740.0,98.7108,98.8247,98.5874,98.7108,8740.0
2020-09-22 10:35:00,104.03,104.31,104.0,104.13,11484.0,98.7488,99.0146,98.7203,98.8437,11484.0
2020-09-22 10:40:00,104.07,104.11,103.78,103.83,2868.0,98.7867,98.8247,98.5115,98.5589,2868.0
2020-09-22 10:45:00,103.77,103.81,103.7,103.7,4209.0,98.502,98.5399,98.4355,98.4355,4209.0
2020-09-22 10:50:00,103.71,103.83,103.69,103.72,10193.0,98.445,98.5589,98.426,98.4545,10193.0
2020-09-22 10:55:00,103.75,103.8,103.57,103.57,13416.0,98.483,98.5304,98.3121,98.3121,13416.0
2020-09-22 11:00:00,103.48,103.57,103.32,103.45,6306.0,98.2267,98.3121,98.0748,98.1982,6306.0
2020-09-22 11:05:00,103.47,103.71,103.47,103.7,13447.0,98.2172,98.445,98.2172,98.4355,13447.0
2020-09-22 11:10:00,103.66,103.81,103.6,103.79,14760.0,98.3976,98.5399,98.3406,98.521,14760.0
2020-09-22 11:15:00,103.77,103.77,103.7,103.75,4814.0,98.502,98.502,98.4355,98.483,4814.0
2020-09-22 11:20:00,103.74,103.77,103.57,103.58,6946.0,98.4735,98.502,98.3121,98.3216,6946.0
2020-09-22 11:25:00,103.58,103.62,103.38,103.39,5746.0,98.3216,98.3596,98.1318,98.1413,5746.0
2020-09-22 11:30:00,103.39,103.41,103.12,103.12,6578.0,98.1413,98.1602,97.885,97.885,6578.0
2020-09-22 11:35:00,103.14,103.21,103.13,103.14,5472.0,97.904,97.9704,97.8945,97.904,5472.0
2020-09-22 11:40:00,103.11,103.29,103.11,103.12,5152.0,97.8755,98.0463,97.8755,97.885,5152.0
2020-09-22 11:45:00,103.12,103.2,103.12,103.15,5491.0,97.885,97.9609,97.885,97.9134,5491.0
2020-09-22 11:50:00,103.16,103.17,102.97,102.97,3626.0,97.9229,97.9324,97.7426,97.7426,3626.0
2020-09-22 11:55:00,102.96,103.16,102.96,103.09,3552.0,97.7331,97.9229,97.7331,97.8565,3552.0
2020-09-22 12:00:00,103.06,103.17,103.0,103.17,5670.0,97.828,97.9324,97.7711,97.9324,5670.0
2020-09-22 12:05:00,103.2,103.26,103.14,103.26,4741.0,97.9609,98.0179,97.904,98.0179,4741.0
2020-09-22 12:10:00,103.24,103.28,103.19,103.28,4686.0,97.9989,98.0368,97.9514,98.0368,4686.0
2020-09-22 12:15:00,103.27,103.27,103.13,103.14,4705.0,98.0274,98.0274,97.8945,97.904,4705.0
2020-09-22 12:20:00,103.14,103.22,103.14,103.21,3902.0,97.904,97.9799,97.904,97.9704,3902.0
2020-09-22 12:25:00,103.2,103.27,103.13,103.24,4910.0,97.9609,98.0274,97.8945,97.9989,4910.0
2020-09-22 12:30:00,103.25,103.43,103.21,103.37,10997.0,98.0084,98.1792,97.9704,98.1223,10997.0
2020-09-22 12:35:00,103.36,103.74,103.36,103.74,7942.0,98.1128,98.4735,98.1128,98.4735,7942.0
2020-09-22 12:40:00,103.73,103.73,103.58,103.69,12891.0,98.464,98.464,98.3216,98.426,12891.0
2020-09-22 12:45:00,103.74,103.76,103.64,103.68,5613.0,98.4735,98.4925,98.3786,98.4165,5613.0
2020-09-22 12:50:00,103.68,103.7,103.36,103.38,5171.0,98.4165,98.4355,98.1128,98.1318,5171.0
2020-09-22 12:55:00,103.41,103.44,103.37,103.37,8095.0,98.1602,98.1887,98.1223,98.1223,8095.0
2020-09-22 13:00:00,103.39,103.45,103.39,103.43,8407.0,98.1413,98.1982,98.1413,98.1792,8407.0
2020-09-22 13:05:00,103.41,103.44,103.4,103.42,4522.0,98.1602,98.1887,98.1508,98.1697,4522.0
2020-09-22 13:10:00,103.43,103.62,103.41,103.56,4854.0,98.1792,98.3596,98.1602,98.3026,4854.0
2020-09-22 13:15:00,103.55,103.58,103.51,103.53,4837.0,98.2931,98.3216,98.2552,98.2742,4837.0
2020-09-22 13:20:00,103.54,103.67,103.54,103.61,3334.0,98.2836,98.407,98.2836,98.3501,3334.0
2020-09-22 13:25:00,103.63,103.8,103.62,103.74,2812.0,98.3691,98.5304,98.3596,98.4735,2812.0
2020-09-22 13:30:00,103.74,103.79,103.72,103.77,3117.0,98.4735,98.521,98.4545,98.502,3117.0
2020-09-22 13:35:00,103.76,103.78,103.69,103.75,4786.0,98.4925,98.5115,98.426,98.483,4786.0
2020-09-22 13:40:00,103.77,103.8,103.71,103.76,4227.0,98.502,98.5304,98.445,98.4925,4227.0
2020-09-22 13:45:00,103.75,103.82,103.74,103.78,4655.0,98.483,98.5494,98.4735,98.5115,4655.0
2020-09-22 13:50:00,103.77,103.8,103.64,103.7,7593.0,98.502,98.5304,98.3786,98.4355,7593.0
2020-09-22 13:55:00,103.69,103.74,103.63,103.71,3716.0,98.426,98.4735,98.3691,98.445,3716.0
2020-09-22 14:00:00,103.73,103.86,103.73,103.84,5461.0,98.464,98.5874,98.464,98.5684,5461.0
2020-09-22 14:05:00,103.8,103.82,103.64,103.64,4815.0,98.5304,98.5494,98.3786,98.3786,4815.0
2020-09-22 14:10:00,103.64,103.67,103.59,103.6,5895.0,98.3786,98.407,98.3311,98.3406,5895.0
2020-09-22 14:15:00,103.58,103.58,103.47,103.56,5204.0,98.3216,98.3216,98.2172,98.3026,5204.0
2020-09-22 14:20:00,103.55,103.55,103.36,103.4,6900.0,98.2931,98.2931,98.1128,98.1508,6900.0
2020-09-22 14:25:00,103.42,103.51,103.42,103.5,5312.0,98.1697,98.2552,98.1697,98.2457,5312.0
2020-09-22 14:30:00,103.51,103.58,103.46,103.51,6758.0,98.2552,98.3216,98.2077,98.2552,6758.0
2020-09-22 14:35:00,103.51,103.62,103.48,103.59,6052.0,98.2552,98.3596,98.2267,98.3311,6052.0
2020-09-22 14:40:00,103.59,103.69,103.58,103.66,8635.0,98.3311,98.426,98.3216,98.3976,8635.0
2020-09-22 14:45:00,103.67,103.73,103.64,103.69,6429.0,98.407,98.464,98.3786,98.426,6429.0
2020-09-22 14:50:00,103.71,103.78,103.71,103.77,7356.0,98.445,98.5115,98.445,98.502,7356.0
2020-09-22 14:55:00,103.79,103.81,103.7,103.75,10789.0,98.521,98.5399,98.4355,98.483,10789.0
2020-09-22 15:00:00,103.76,103.79,103.71,103.76,11109.0,98.4925,98.521,98.445,98.4925,11109.0
2020-09-22 15:05:00,103.75,103.84,103.72,103.83,8150.0,98.483,98.5684,98.4545,98.5589,8150.0
2020-09-22 15:10:00,103.82,103.85,103.8,103.81,9135.0,98.5494,98.5779,98.5304,98.5399,9135.0
2020-09-22 15:15:00,103.81,103.96,103.76,103.96,8867.0,98.5399,98.6823,98.4925,98.6823,8867.0
2020-09-22 15:20:00,103.94,103.97,103.9,103.94,9140.0,98.6633,98.6918,98.6254,98.6633,9140.0
2020-09-22 15:25:00,103.95,104.12,103.95,104.06,7275.0,98.6728,98.8342,98.6728,98.7773,7275.0
2020-09-22 15:30:00,104.05,104.05,103.86,103.91,10548.0,98.7678,98.7678,98.5874,98.6349,10548.0
2020-09-22 15:35:00,103.92,104.07,103.89,104.05,9961.0,98.6444,98.7867,98.6159,98.7678,9961.0
2020-09-22 15:40:00,104.05,104.21,104.05,104.19,13492.0,98.7678,98.9196,98.7678,98.9007,13492.0
2020-09-22 15:45:00,104.17,104.3,104.16,104.28,14205.0,98.8817,99.0051,98.8722,98.9861,14205.0
2020-09-22 15:50:00,104.28,104.28,104.04,104.14,28875.0,98.9861,98.9861,98.7583,98.8532,28875.0
2020-09-22 15:55:00,104.15,104.44,104.14,104.32,69878.0,98.8627,99.138,98.8532,99.0241,69878.0
2020-09-23 09:30:00,104.1,104.69,104.02,104.02,9934.0,98.8152,99.3753,98.7393,98.7393,9934.0
2020-09-23 09:35:00,104.07,104.15,103.93,104.04,4394.0,98.7867,98.8627,98.6538,98.7583,4394.0
2020-09-23 09:40:00,104.05,104.05,103.87,103.98,1900.0,98.7678,98.7678,98.5969,98.7013,1900.0
2020-09-23 09:45:00,104.02,104.57,103.99,104.46,8727.0,98.7393,99.2614,98.7108,99.1569,8727.0
2020-09-23 09:50:00,104.4,104.59,104.39,104.55,5206.0,99.1,99.2803,99.0905,99.2424,5206.0
2020-09-23 09:55:00,104.53,104.68,104.53,104.6,6390.0,99.2234,99.3658,99.2234,99.2898,6390.0
2020-09-23 10:00:00,104.59,104.67,104.43,104.67,7750.0,99.2803,99.3563,99.1285,99.3563,7750.0
2020-09-23 10:05:00,104.67,104.74,104.55,104.72,5780.0,99.3563,99.4227,99.2424,99.4037,5780.0
2020-09-23 10:10:00,104.76,105.0,104.76,104.98,5384.0,99.4417,99.6695,99.4417,99.6505,5384.0
2020-09-23 10:15:00,105.01,105.13,104.99,105.09,6930.0,99.679,99.7929,99.66,99.755,6930.0
2020-09-23 10:20:00,105.07,105.07,104.71,104.76,9595.0,99.736,99.736,99.3943,99.4417,9595.0
2020-09-23 10:25:00,104.77,104.87,104.7,104.85,4982.0,99.4512,99.5461,99.3848,99.5271,4982.0
2020-09-23 10:30:00,104.94,105.0,104.74,104.8,5639.0,99.6126,99.6695,99.4227,99.4797,5639.0
2020-09-23 10:35:00,104.78,104.83,104.68,104.71,7521.0,99.4607,99.5082,99.3658,99.3943,7521.0
2020-09-23 10:40:00,104.75,104.86,104.7,104.86,5030.0,99.4322,99.5366,99.3848,99.5366,5030.0
2020-09-23 10:45:00,104.84,104.88,104.75,104.88,3619.0,99.5177,99.5556,99.4322,99.5556,3619.0
2020-09-23 10:50:00,104.89,104.9,104.57,104.6,4489.0,99.5651,99.5746,99.2614,99.2898,4489.0
2020-09-23 10:55:00,104.58,104.72,104.5,104.56,2761.0,99.2709,99.4037,99.1949,99.2519,2761.0
2020-09-23 11:00:00,104.63,104.64,104.44,104.56,4100.0,99.3183,99.3278,99.138,99.2519,4100.0
2020-09-23 11:05:00,104.63,104.67,104.55,104.61,6084.0,99.3183,99.3563,99.2424,99.2993,6084.0
2020-09-23 11:10:00,104.63,104.64,104.55,104.57,5901.0,99.3183,99.3278,99.2424,99.2614,5901.0
2020-09-23 11:15:00,104.6,104.61,104.42,104.53,6901.0,99.2898,99.2993,99.119,99.2234,6901.0
2020-09-23 11:20:00,104.54,104.54,104.35,104.35,6799.0,99.2329,99.2329,99.0525,99.0525,6799.0
2020-09-23 11:25:00,104.36,104.36,104.23,104.31,7082.0,99.062,99.062,98.9386,99.0146,7082.0
2020-09-23 11:30:00,104.32,104.32,104.19,104.29,5501.0,99.0241,99.0241,98.9007,98.9956,5501.0
2020-09-23 11:35:00,104.3,104.43,104.27,104.4,4071.0,99.0051,99.1285,98.9766,99.1,4071.0
2020-09-23 11:40:00,104.38,104.38,104.28,104.29,3713.0,99.081,99.081,98.9861,98.9956,3713.0
2020-09-23 11:45:00,104.25,104.25,104.03,104.05,3832.0,98.9576,98.9576,98.7488,98.7678,3832.0
2020-09-23 11:50:00,104.01,104.06,103.98,104.01,6492.0,98.7298,98.7773,98.7013,98.7298,6492.0
2020-09-23 11:55:00,103.98,104.09,103.97,104.08,3508.0,98.7013,98.8057,98.6918,98.7962,3508.0
2020-09-23 12:00:00,104.05,104.11,103.96,103.97,6682.0,98.7678,98.8247,98.6823,98.6918,6682.0
2020-09-23 12:05:00,103.97,104.1,103.86,104.04,5993.0,98.6918,98.8152,98.5874,98.7583,5993.0
2020-09-23 12:10:00,104.05,104.08,103.92,103.92,4362.0,98.7678,98.7962,98.6444,98.6444,4362.0
2020-09-23 12:15:00,103.91,103.98,103.85,103.86,3001.0,98.6349,98.7013,98.5779,98.5874,3001.0
2020-09-23 12:20:00,103.88,103.88,103.81,103.87,1810.0,98.6064,98.6064,98.5399,98.5969,1810.0
2020-09-23 12:25:00,103.85,103.97,103.85,103.91,4025.0,98.5779,98.6918,98.5779,98.6349,4025.0
2020-09-23 12:30:00,103.93,103.95,103.85,103.88,8564.0,98.6538,98.6728,98.5779,98.6064,8564.0
2020-09-23 12:35:00,103.88,104.02,103.85,104.01,3838.0,98.6064,98.7393,98.5779,98.7298,3838.0
2020-09-23 12:40:00,104.03,104.09,103.9,103.94,7236.0,98.7488,98.8057,98.6254,98.6633,7236.0
2020-09-23 12:45:00,103.91,103.96,103.85,103.93,3700.0,98.6349,98.6823,98.5779,98.6538,3700.0
2020-09-23 12:50:00,103.91,103.97,103.86,103.94,192482.0,98.6349,98.6918,98.5874,98.6633,192482.0
2020-09-23 12:55:00,103.94,104.14,103.94,104.14,6903.0,98.6633,98.8532,98.6633,98.8532,6903.0
2020-09-23 13:00:00,104.17,104.17,104.01,104.01,4020.0,98.8817,98.8817,98.7298,98.7298,4020.0
2020-09-23 13:05:00,103.99,104.05,103.95,103.97,3343.0,98.7108,98.7678,98.6728,98.6918,3343.0
2020-09-23 13:10:00,103.99,104.04,103.97,103.99,4305.0,98.7108,98.7583,98.6918,98.7108,4305.0
2020-09-23 13:15:00,104.02,104.09,103.94,104.09,5107.0,98.7393,98.8057,98.6633,98.8057,5107.0
2020-09-23 13:20:00,104.07,104.14,104.06,104.11,2864.0,98.7867,98.8532,98.7773,98.8247,2864.0
2020-09-23 13:25:00,104.08,104.12,104.0,104.0,3828.0,98.7962,98.8342,98.7203,98.7203,3828.0
2020-09-23 13:30:00,103.96,104.04,103.96,104.04,2701.0,98.6823,98.7583,98.6823,98.7583,2701.0
2020-09-23 13:35:00,104.01,104.05,103.94,104.0,3300.0,98.7298,98.7678,98.6633,98.7203,3300.0
2020-09-23 13:40:00,103.96,103.99,103.91,103.92,11513.0,98.6823,98.7108,98.6349,98.6444,11513.0
2020-09-23 13:45:00,103.92,103.92,103.72,103.77,6536.0,98.6444,98.6444,98.4545,98.502,6536.0
2020-09-23 13:50:00,103.76,103.85,103.66,103.7,3210.0,98.4925,98.5779,98.3976,98.4355,3210.0
2020-09-23 13:55:00,103.7,103.73,103.62,103.66,2744.0,98.4355,98.464,98.3596,98.3976,2744.0
2020-09-23 14:00:00,103.64,103.64,103.52,103.62,3725.0,98.3786,98.3786,98.2647,98.3596,3725.0
2020-09-23 14:05:00,103.62,103.7,103.6,103.6,3029.0,98.3596,98.4355,98.3406,98.3406,3029.0
2020-09-23 14:10:00,103.54,103.6,103.52,103.6,3105.0,98.2836,98.3406,98.2647,98.3406,3105.0
2020-09-23 14:15:00,103.58,103.58,103.0,103.01,4102.0,98.3216,98.3216,97.7711,97.7806,4102.0
2020-09-23 14:20:00,103.06,103.13,102.83,102.9,4185.0,97.828,97.8945,97.6097,97.6761,4185.0
2020-09-23 14:25:00,102.87,102.98,102.8,102.87,4307.0,97.6477,97.7521,97.5812,97.6477,4307.0
2020-09-23 14:30:00,102.94,102.97,102.82,102.93,3976.0,97.7141,97.7426,97.6002,97.7046,3976.0
2020-09-23 14:35:00,102.91,102.92,102.79,102.9,7347.0,97.6856,97.6951,97.5717,97.6761,7347.0
2020-09-23 14:40:00,102.84,102.84,102.61,102.67,7748.0,97.6192,97.6192,97.4009,97.4578,7748.0
2020-09-23 14:45:00,102.68,102.71,102.55,102.65,3556.0,97.4673,97.4958,97.3439,97.4388,3556.0
2020-09-23 14:50:00,102.65,102.73,102.45,102.46,5975.0,97.4388,97.5148,97.249,97.2585,5975.0
2020-09-23 14:55:00,102.38,102.46,102.31,102.31,8325.0,97.1825,97.2585,97.1161,97.1161,8325.0
2020-09-23 15:00:00,102.36,102.51,102.2,102.2,6970.0,97.1636,97.3059,97.0117,97.0117,6970.0
2020-09-23 15:05:00,102.19,102.26,102.11,102.19,13731.0,97.0022,97.0686,96.9262,97.0022,13731.0
2020-09-23 15:10:00,102.19,102.3,102.15,102.24,9079.0,97.0022,97.1066,96.9642,97.0496,9079.0
2020-09-23 15:15:00,102.24,102.25,102.04,102.2,14123.0,97.0496,97.0591,96.8598,97.0117,14123.0
2020-09-23 15:20:00,102.17,102.28,102.08,102.18,10750.0,96.9832,97.0876,96.8978,96.9927,10750.0
2020-09-23 15:25:00,102.19,102.35,102.1,102.35,10161.0,97.0022,97.1541,96.9168,97.1541,10161.0
2020-09-23 15:30:00,102.35,102.38,102.17,102.34,13292.0,97.1541,97.1825,96.9832,97.1446,13292.0
2020-09-23 15:35:00,102.34,102.44,102.28,102.36,19448.0,97.1446,97.2395,97.0876,97.1636,19448.0
2020-09-23 15:40:00,102.37,102.48,102.28,102.46,15074.0,97.173,97.2775,97.0876,97.2585,15074.0
2020-09-23 15:45:00,102.45,102.48,102.24,102.29,25788.0,97.249,97.2775,97.0496,97.0971,25788.0
2020-09-23 15:50:00,102.27,102.28,101.99,102.08,36154.0,97.0781,97.0876,96.8123,96.8978,36154.0
2020-09-23 15:55:00,102.08,102.56,101.97,102.49,120459.0,96.8978,97.3534,96.7934,97.287,120459.0
2020-09-24 09:30:00,102.42,102.52,102.12,102.17,14596.0,97.2205,97.3154,96.9357,96.9832,14596.0
2020-09-24 09:35:00,102.27,102.39,102.1,102.16,10136.0,97.0781,97.192,96.9168,96.9737,10136.0
2020-09-24 09:40:00,101.97,102.0,101.73,101.75,5596.0,96.7934,96.8218,96.5655,96.5845,5596.0
2020-09-24 09:45:00,101.74,102.2,101.66,102.2,3443.0,96.575,97.0117,96.4991,97.0117,3443.0
2020-09-24 09:50:00,102.12,102.23,102.09,102.11,1701.0,96.9357,97.0402,96.9073,96.9262,1701.0
2020-09-24 09:55:00,102.33,102.38,102.14,102.2,2956.0,97.1351,97.1825,96.9547,97.0117,2956.0
2020-09-24 10:00:00,102.11,102.37,102.11,102.23,6273.0,96.9262,97.173,96.9262,97.0402,6273.0
2020-09-24 10:05:00,102.3,102.61,102.3,102.6,5302.0,97.1066,97.4009,97.1066,97.3914,5302.0
2020-09-24 10:10:00,102.55,102.71,102.53,102.59,3047.0,97.3439,97.4958,97.3249,97.3819,3047.0
2020-09-24 10:15:00,102.7,102.83,102.66,102.68,2915.0,97.4863,97.6097,97.4483,97.4673,2915.0
2020-09-24 10:20:00,102.72,102.72,102.58,102.62,2559.0,97.5053,97.5053,97.3724,97.4104,2559.0
2020-09-24 10:25:00,102.63,102.65,102.55,102.55,1532.0,97.4198,97.4388,97.3439,97.3439,1532.0
2020-09-24 10:30:00,102.49,102.52,102.12,102.12,3457.0,97.287,97.3154,96.9357,96.9357,3457.0
2020-09-24 10:35:00,102.07,102.22,102.0,102.12,5591.0,96.8883,97.0307,96.8218,96.9357,5591.0
2020-09-24 10:40:00,102.04,102.25,102.04,102.19,1636.0,96.8598,97.0591,96.8598,97.0022,1636.0
2020-09-24 10:45:00,102.19,102.41,102.19,102.41,3622.0,97.0022,97.211,97.0022,97.211,3622.0
2020-09-24 10:50:00,102.34,102.52,102.22,102.44,1791.0,97.1446,97.3154,97.0307,97.2395,1791.0
2020-09-24 10:55:00,102.48,102.58,102.37,102.56,3602.0,97.2775,97.3724,97.173,97.3534,3602.0
2020-09-24 11:00:00,102.57,102.62,102.45,102.48,2530.0,97.3629,97.4104,97.249,97.2775,2530.0
2020-09-24 11:05:00,102.49,102.53,102.35,102.35,1817.0,97.287,97.3249,97.1541,97.1541,1817.0
2020-09-24 11:10:00,102.38,102.42,102.24,102.38,2338.0,97.1825,97.2205,97.0496,97.1825,2338.0
2020-09-24 11:15:00,102.36,102.38,102.12,102.17,3304.0,97.1636,97.1825,96.9357,96.9832,3304.0
2020-09-24 11:20:00,102.17,102.5,102.16,102.46,3090.0,96.9832,97.2964,96.9737,97.2585,3090.0
2020-09-24 11:25:00,102.51,102.58,102.47,102.49,4190.0,97.3059,97.3724,97.268,97.287,4190.0
2020-09-24 11:30:00,102.5,102.57,102.4,102.5,4253.0,97.2964,97.3629,97.2015,97.2964,4253.0
2020-09-24 11:35:00,102.49,102.64,102.49,102.64,1417.0,97.287,97.4293,97.287,97.4293,1417.0
2020-09-24 11:40:00,102.67,102.72,102.63,102.65,1406.0,97.4578,97.5053,97.4198,97.4388,1406.0
2020-09-24 11:45:00,102.6,102.65,102.56,102.59,5693.0,97.3914,97.4388,97.3534,97.3819,5693.0
2020-09-24 11:50:00,102.64,102.83,102.63,102.83,1000.0,97.4293,97.6097,97.4198,97.6097,1000.0
2020-09-24 11:55:00,102.81,102.99,102.79,102.97,2100.0,97.5907,97.7616,97.5717,97.7426,2100.0
2020-09-24 12:00:00,103.02,103.09,102.99,103.02,2080.0,97.79,97.8565,97.7616,97.79,2080.0
2020-09-24 12:05:00,103.02,103.1,103.02,103.1,2210.0,97.79,97.866,97.79,97.866,2210.0
2020-09-24 12:10:00,103.08,103.08,103.0,103.01,2000.0,97.847,97.847,97.7711,97.7806,2000.0
2020-09-24 12:15:00,103.07,103.12,103.05,103.1,2200.0,97.8375,97.885,97.8185,97.866,2200.0
2020-09-24 12:20:00,103.13,103.21,103.12,103.19,2430.0,97.8945,97.9704,97.885,97.9514,2430.0
2020-09-24 12:25:00,103.17,103.32,103.15,103.16,1500.0,97.9324,98.0748,97.9134,97.9229,1500.0
2020-09-24 12:30:00,103.11,103.11,102.93,102.93,2700.0,97.8755,97.8755,97.7046,97.7046,2700.0
2020-09-24 12:35:00,102.96,102.96,102.81,102.84,4400.0,97.7331,97.7331,97.5907,97.6192,4400.0
2020-09-24 12:40:00,102.84,103.01,102.84,103.0,3800.0,97.6192,97.7806,97.6192,97.7711,3800.0
2020-09-24 12:45:00,103.01,103.06,102.87,103.05,4061.0,97.7806,97.828,97.6477,97.8185,4061.0
2020-09-24 12:50:00,103.1,103.17,103.05,103.08,2400.0,97.866,97.9324,97.8185,97.847,2400.0
2020-09-24 12:55:00,103.07,103.23,103.05,103.23,1908.0,97.8375,97.9894,97.8185,97.9894,1908.0
2020-09-24 13:00:00,103.28,103.36,103.24,103.29,2700.0,98.0368,98.1128,97.9989,98.0463,2700.0
2020-09-24 13:05:00,103.28,103.35,103.23,103.34,1000.0,98.0368,98.1033,97.9894,98.0938,1000.0
2020-09-24 13:10:00,103.35,103.52,103.27,103.49,1457.0,98.1033,98.2647,98.0274,98.2362,1457.0
2020-09-24 13:15:00,103.54,103.69,103.51,103.52,2302.0,98.2836,98.426,98.2552,98.2647,2302.0
2020-09-24 13:20:00,103.57,103.82,103.57,103.7,1807.0,98.3121,98.5494,98.3121,98.4355,1807.0
2020-09-24 13:25:00,103.69,103.7,103.48,103.51,32856.0,98.426,98.4355,98.2267,98.2552,32856.0
2020-09-24 13:30:00,103.55,103.73,103.52,103.62,2063.0,98.2931,98.464,98.2647,98.3596,2063.0
2020-09-24 13:35:00,103.62,103.62,103.46,103.47,1848.0,98.3596,98.3596,98.2077,98.2172,1848.0
2020-09-24 13:40:00,103.5,103.54,103.36,103.41,2435.0,98.2457,98.2836,98.1128,98.1602,2435.0
2020-09-24 13:45:00,103.44,103.5,103.37,103.4,900.0,98.1887,98.2457,98.1223,98.1508,900.0
2020-09-24 13:50:00,103.46,103.48,103.41,103.42,2341.0,98.2077,98.2267,98.1602,98.1697,2341.0
2020-09-24 13:55:00,103.39,103.42,103.14,103.14,2028.0,98.1413,98.1697,97.904,97.904,2028.0
2020-09-24 14:00:00,103.26,103.26,103.05,103.1,1100.0,98.0179,98.0179,97.8185,97.866,1100.0
2020-09-24 14:05:00,103.08,103.18,103.06,103.14,1171.0,97.847,97.9419,97.828,97.904,1171.0
2020-09-24 14:10:00,103.07,103.11,102.98,103.0,1900.0,97.8375,97.8755,97.7521,97.7711,1900.0
2020-09-24 14:15:00,103.05,103.13,102.81,102.86,3908.0,97.8185,97.8945,97.5907,97.6382,3908.0
2020-09-24 14:20:00,102.86,102.86,102.76,102.85,5049.0,97.6382,97.6382,97.5432,97.6287,5049.0
2020-09-24 14:25:00,102.8,103.01,102.8,102.94,3907.0,97.5812,97.7806,97.5812,97.7141,3907.0
2020-09-24 14:30:00,102.92,103.04,102.92,103.02,1685.0,97.6951,97.809,97.6951,97.79,1685.0
2020-09-24 14:35:00,103.0,103.02,102.83,103.0,3608.0,97.7711,97.79,97.6097,97.7711,3608.0
2020-09-24 14:40:00,103.0,103.12,102.96,103.0,1702.0,97.7711,97.885,97.7331,97.7711,1702.0
2020-09-24 14:45:00,103.0,103.0,102.78,102.78,4866.0,97.7711,97.7711,97.5622,97.5622,4866.0
2020-09-24 14:50:00,102.79,102.82,102.63,102.65,1902.0,97.5717,97.6002,97.4198,97.4388,1902.0
2020-09-24 14:55:00,102.62,102.67,102.37,102.41,5706.0,97.4104,97.4578,97.173,97.211,5706.0
2020-09-24 15:00:00,102.42,102.54,102.36,102.36,4381.0,97.2205,97.3344,97.1636,97.1636,4381.0
2020-09-24 15:05:00,102.41,102.46,102.34,102.36,4511.0,97.211,97.2585,97.1446,97.1636,4511.0
2020-09-24 15:10:00,102.33,102.51,102.26,102.5,5102.0,97.1351,97.3059,97.0686,97.2964,5102.0
2020-09-24 15:15:00,102.48,102.66,102.42,102.42,5300.0,97.2775,97.4483,97.2205,97.2205,5300.0
2020-09-24 15:20:00,102.43,102.43,102.14,102.26,8431.0,97.23,97.23,96.9547,97.0686,8431.0
2020-09-24 15:25:00,102.22,102.34,102.19,102.27,4004.0,97.0307,97.1446,97.0022,97.0781,4004.0
2020-09-24 15:30:00,102.25,102.42,102.19,102.4,5740.0,97.0591,97.2205,97.0022,97.2015,5740.0
2020-09-24 15:35:00,102.28,102.38,102.21,102.38,8008.0,97.0876,97.1825,97.0212,97.1825,8008.0
2020-09-24 15:40:00,102.33,102.37,102.25,102.3,8958.0,97.1351,97.173,97.0591,97.1066,8958.0
2020-09-24 15:45:00,102.33,102.5,102.2,102.2,12583.0,97.1351,97.2964,97.0117,97.0117,12583.0
2020-09-24 15:50:00,102.1,102.38,102.1,102.38,22338.0,96.9168,97.1825,96.9168,97.1825,22338.0
2020-09-24 15:55:00,102.38,102.46,102.28,102.42,78023.0,97.1825,97.2585,97.0876,97.2205,78023.0
2020-09-25 09:30:00,102.08,102.34,101.84,102.26,9549.0,96.8978,97.1446,96.67,97.0686,9549.0
2020-09-25 09:35:00,102.49,102.54,101.99,102.1,3822.0,97.287,97.3344,96.8123,96.9168,3822.0
2020-09-25 09:40:00,102.11,102.41,102.09,102.36,1560.0,96.9262,97.211,96.9073,97.1636,1560.0
2020-09-25 09:45:00,102.25,102.26,101.91,101.93,32803.0,97.0591,97.0686,96.7364,96.7554,32803.0
2020-09-25 09:50:00,101.9,101.93,101.77,101.8,5630.0,96.7269,96.7554,96.6035,96.632,5630.0
2020-09-25 09:55:00,101.82,101.99,101.67,101.84,1807.0,96.651,96.8123,96.5086,96.67,1807.0
2020-09-25 10:00:00,101.77,101.9,101.58,101.9,6566.0,96.6035,96.7269,96.4232,96.7269,6566.0
2020-09-25 10:05:00,101.86,102.05,101.78,101.78,5891.0,96.6889,96.8693,96.613,96.613,5891.0
2020-09-25 10:10:00,101.76,101.76,101.36,101.4,7233.0,96.594,96.594,96.2143,96.2523,7233.0
2020-09-25 10:15:00,101.4,101.64,101.36,101.63,5539.0,96.2523,96.4801,96.2143,96.4706,5539.0
2020-09-25 10:20:00,101.71,102.14,101.7,102.04,1402.0,96.5466,96.9547,96.5371,96.8598,1402.0
2020-09-25 10:25:00,102.06,102.13,102.0,102.03,2415.0,96.8788,96.9452,96.8218,96.8503,2415.0
2020-09-25 10:30:00,102.0,102.01,101.86,101.9,7160.0,96.8218,96.8313,96.6889,96.7269,7160.0
2020-09-25 10:35:00,101.88,102.24,101.88,102.22,4885.0,96.7079,97.0496,96.7079,97.0307,4885.0
2020-09-25 10:40:00,102.32,102.37,102.1,102.32,2672.0,97.1256,97.173,96.9168,97.1256,2672.0
2020-09-25 10:45:00,102.36,102.4,102.08,102.16,5000.0,97.1636,97.2015,96.8978,96.9737,5000.0
2020-09-25 10:50:00,102.17,102.32,102.12,102.3,2201.0,96.9832,97.1256,96.9357,97.1066,2201.0
2020-09-25 10:55:00,102.37,102.37,102.08,102.18,3318.0,97.173,97.173,96.8978,96.9927,3318.0
2020-09-25 11:00:00,102.22,102.22,101.93,101.94,3558.0,97.0307,97.0307,96.7554,96.7649,3558.0
2020-09-25 11:05:00,101.89,102.11,101.86,102.05,9911.0,96.7174,96.9262,96.6889,96.8693,9911.0
2020-09-25 11:10:00,102.01,102.41,102.01,102.26,1715.0,96.8313,97.211,96.8313,97.0686,1715.0
2020-09-25 11:15:00,102.35,102.51,102.35,102.43,2700.0,97.1541,97.3059,97.1541,97.23,2700.0
2020-09-25 11:20:00,102.42,102.55,102.38,102.55,2300.0,97.2205,97.3439,97.1825,97.3439,2300.0
2020-09-25 11:25:00,102.5,102.55,102.41,102.42,1300.0,97.2964,97.3439,97.211,97.2205,1300.0
2020-09-25 11:30:00,102.34,102.42,102.31,102.42,1590.0,97.1446,97.2205,97.1161,97.2205,1590.0
2020-09-25 11:35:00,102.45,102.5,102.43,102.43,2000.0,97.249,97.2964,97.23,97.23,2000.0
2020-09-25 11:40:00,102.45,102.45,102.35,102.35,700.0,97.249,97.249,97.1541,97.1541,700.0
2020-09-25 11:45:00,102.32,102.32,102.12,102.24,1102.0,97.1256,97.1256,96.9357,97.0496,1102.0
2020-09-25 11:50:00,102.22,102.28,102.18,102.27,1526.0,97.0307,97.0876,96.9927,97.0781,1526.0
2020-09-25 11:55:00,102.23,102.23,102.09,102.09,2300.0,97.0402,97.0402,96.9073,96.9073,2300.0
2020-09-25 12:00:00,102.11,102.26,102.11,102.23,2925.0,96.9262,97.0686,96.9262,97.0402,2925.0
2020-09-25 12:05:00,102.25,102.31,102.23,102.31,2379.0,97.0591,97.1161,97.0402,97.1161,2379.0
2020-09-25 12:10:00,102.31,102.37,102.31,102.35,1711.0,97.1161,97.173,97.1161,97.1541,1711.0
2020-09-25 12:15:00,102.36,102.36,102.27,102.27,3287.0,97.1636,97.1636,97.0781,97.0781,3287.0
2020-09-25 12:20:00,102.21,102.33,102.16,102.27,3574.0,97.0212,97.1351,96.9737,97.0781,3574.0
2020-09-25 12:25:00,102.27,102.28,102.15,102.23,2605.0,97.0781,97.0876,96.9642,97.0402,2605.0
2020-09-25 12:30:00,102.3,102.3,102.17,102.29,1844.0,97.1066,97.1066,96.9832,97.0971,1844.0
2020-09-25 12:35:00,102.31,102.33,102.2,102.33,1371.0,97.1161,97.1351,97.0117,97.1351,1371.0
2020-09-25 12:40:00,102.33,102.44,102.32,102.44,1500.0,97.1351,97.2395,97.1256,97.2395,1500.0
2020-09-25 12:45:00,102.43,102.43,102.27,102.27,2100.0,97.23,97.23,97.0781,97.0781,2100.0
2020-09-25 12:50:00,102.26,102.36,102.26,102.3,1850.0,97.0686,97.1636,97.0686,97.1066,1850.0
2020-09-25 12:55:00,102.3,102.3,102.23,102.23,800.0,97.1066,97.1066,97.0402,97.0402,800.0
2020-09-25 13:00:00,102.22,102.34,102.18,102.26,2708.0,97.0307,97.1446,96.9927,97.0686,2708.0
2020-09-25 13:05:00,102.26,102.41,102.26,102.33,2100.0,97.0686,97.211,97.0686,97.1351,2100.0
2020-09-25 13:10:00,102.35,102.41,102.31,102.41,1300.0,97.1541,97.211,97.1161,97.211,1300.0
2020-09-25 13:15:00,102.4,102.42,102.31,102.31,1219.0,97.2015,97.2205,97.1161,97.1161,1219.0
2020-09-25 13:20:00,102.32,102.5,102.32,102.36,3074.0,97.1256,97.2964,97.1256,97.1636,3074.0
2020-09-25 13:25:00,102.36,102.36,102.29,102.34,1300.0,97.1636,97.1636,97.0971,97.1446,1300.0
2020-09-25 13:30:00,102.35,102.45,102.35,102.4,2100.0,97.1541,97.249,97.1541,97.2015,2100.0
2020-09-25 13:35:00,102.41,102.41,102.31,102.31,600.0,97.211,97.211,97.1161,97.1161,600.0
2020-09-25 13:40:00,102.35,102.49,102.35,102.48,4173.0,97.1541,97.287,97.1541,97.2775,4173.0
2020-09-25 13:45:00,102.5,102.56,102.5,102.51,1244.0,97.2964,97.3534,97.2964,97.3059,1244.0
2020-09-25 13:50:00,102.52,102.64,102.52,102.59,2102.0,97.3154,97.4293,97.3154,97.3819,2102.0
2020-09-25 13:55:00,102.6,102.64,102.6,102.6,400.0,97.3914,97.4293,97.3914,97.3914,400.0
2020-09-25 14:00:00,102.55,102.64,102.55,102.64,2525.0,97.3439,97.4293,97.3439,97.4293,2525.0
2020-09-25 14:05:00,102.62,102.65,102.57,102.57,2253.0,97.4104,97.4388,97.3629,97.3629,2253.0
2020-09-25 14:10:00,102.59,102.59,102.47,102.48,1559.0,97.3819,97.3819,97.268,97.2775,1559.0
2020-09-25 14:15:00,102.48,102.71,102.47,102.69,4088.0,97.2775,97.4958,97.268,97.4768,4088.0
2020-09-25 14:20:00,102.72,102.72,102.61,102.69,2486.0,97.5053,97.5053,97.4009,97.4768,2486.0
2020-09-25 14:25:00,102.7,102.73,102.64,102.64,3585.0,97.4863,97.5148,97.4293,97.4293,3585.0
2020-09-25 14:30:00,102.64,102.66,102.55,102.55,2166.0,97.4293,97.4483,97.3439,97.3439,2166.0
2020-09-25 14:35:00,102.59,102.63,102.59,102.61,900.0,97.3819,97.4198,97.3819,97.4009,900.0
2020-09-25 14:40:00,102.59,102.69,102.56,102.6,1552.0,97.3819,97.4768,97.3534,97.3914,1552.0
2020-09-25 14:45:00,102.65,102.65,102.58,102.63,1217.0,97.4388,97.4388,97.3724,97.4198,1217.0
2020-09-25 14:50:00,102.63,102.7,102.56,102.7,2331.0,97.4198,97.4863,97.3534,97.4863,2331.0
2020-09-25 14:55:00,102.71,102.81,102.68,102.81,2000.0,97.4958,97.5907,97.4673,97.5907,2000.0
2020-09-25 15:00:00,102.81,102.89,102.8,102.85,4051.0,97.5907,97.6666,97.5812,97.6287,4051.0
2020-09-25 15:05:00,102.87,102.97,102.87,102.97,3900.0,97.6477,97.7426,97.6477,97.7426,3900.0
2020-09-25 15:10:00,103.09,103.15,102.93,102.95,4787.0,97.8565,97.9134,97.7046,97.7236,4787.0
2020-09-25 15:15:00,102.99,103.16,102.99,103.12,3003.0,97.7616,97.9229,97.7616,97.885,3003.0
2020-09-25 15:20:00,103.11,103.18,103.07,103.17,3755.0,97.8755,97.9419,97.8375,97.9324,3755.0
2020-09-25 15:25:00,103.14,103.18,103.02,103.07,3739.0,97.904,97.9419,97.79,97.8375,3739.0
2020-09-25 15:30:00,103.06,103.06,102.72,102.73,5406.0,97.828,97.828,97.5053,97.5148,5406.0
2020-09-25 15:35:00,102.73,102.82,102.67,102.74,4867.0,97.5148,97.6002,97.4578,97.5243,4867.0
2020-09-25 15:40:00,102.76,102.78,102.68,102.76,4516.0,97.5432,97.5622,97.4673,97.5432,4516.0
2020-09-25 15:45:00,102.73,102.87,102.62,102.87,8109.0,97.5148,97.6477,97.4104,97.6477,8109.0
2020-09-25 15:50:00,102.85,102.85,102.67,102.78,12912.0,97.6287,97.6287,97.4578,97.5622,12912.0
2020-09-25 15:55:00,102.75,103.08,102.73,102.98,38076.0,97.5338,97.847,97.5148,97.7521,38076.0
2020-09-28 09:30:00,103.96,104.35,103.96,104.18,12534.0,98.6823,99.0525,98.6823,98.8912,12534.0
2020-09-28 09:35:00,104.18,104.25,103.76,103.77,8410.0,98.8912,98.9576,98.4925,98.502,8410.0
2020-09-28 09:40:00,103.87,103.87,103.29,103.29,5575.0,98.5969,98.5969,98.0463,98.0463,5575.0
2020-09-28 09:45:00,103.32,103.62,103.28,103.41,6200.0,98.0748,98.3596,98.0368,98.1602,6200.0
2020-09-28 09:50:00,103.26,103.62,103.26,103.56,1361.0,98.0179,98.3596,98.0179,98.3026,1361.0
2020-09-28 09:55:00,103.56,103.99,103.56,103.9,3739.0,98.3026,98.7108,98.3026,98.6254,3739.0
2020-09-28 10:00:00,104.09,104.11,103.97,104.08,1544.0,98.8057,98.8247,98.6918,98.7962,1544.0
2020-09-28 10:05:00,104.16,104.29,104.13,104.23,1181.0,98.8722,98.9956,98.8437,98.9386,1181.0
2020-09-28 10:10:00,104.4,104.58,104.38,104.58,724.0,99.1,99.2709,99.081,99.2709,724.0
2020-09-28 10:15:00,104.59,104.78,104.59,104.77,1983.0,99.2803,99.4607,99.2803,99.4512,1983.0
2020-09-28 10:20:00,104.86,105.09,104.77,105.09,3450.0,99.5366,99.755,99.4512,99.755,3450.0
2020-09-28 10:25:00,105.16,105.28,105.1,105.1,2195.0,99.8214,99.9353,99.7645,99.7645,2195.0
2020-09-28 10:30:00,105.21,105.27,105.11,105.13,1500.0,99.8689,99.9258,99.7739,99.7929,1500.0
2020-09-28 10:35:00,105.24,105.24,105.04,105.14,2328.0,99.8973,99.8973,99.7075,99.8024,2328.0
2020-09-28 10:40:00,105.16,105.26,105.15,105.21,1100.0,99.8214,99.9163,99.8119,99.8689,1100.0
2020-09-28 10:45:00,105.1,105.1,104.84,104.84,903.0,99.7645,99.7645,99.5177,99.5177,903.0
2020-09-28 10:50:00,104.87,104.87,104.81,104.85,1329.0,99.5461,99.5461,99.4892,99.5271,1329.0
2020-09-28 10:55:00,104.77,104.83,104.73,104.77,1261.0,99.4512,99.5082,99.4132,99.4512,1261.0
2020-09-28 11:00:00,104.77,104.77,104.67,104.67,541.0,99.4512,99.4512,99.3563,99.3563,541.0
2020-09-28 11:05:00,104.63,104.79,104.63,104.79,1510.0,99.3183,99.4702,99.3183,99.4702,1510.0
2020-09-28 11:10:00,104.85,104.88,104.77,104.79,4300.0,99.5271,99.5556,99.4512,99.4702,4300.0
2020-09-28 11:15:00,104.8,104.8,104.64,104.73,5125.0,99.4797,99.4797,99.3278,99.4132,5125.0
2020-09-28 11:20:00,104.74,104.74,104.62,104.67,3500.0,99.4227,99.4227,99.3088,99.3563,3500.0
2020-09-28 11:25:00,104.73,104.77,104.61,104.71,3056.0,99.4132,99.4512,99.2993,99.3943,3056.0
2020-09-28 11:30:00,104.75,104.77,104.64,104.72,3908.0,99.4322,99.4512,99.3278,99.4037,3908.0
2020-09-28 11:35:00,104.7,104.84,104.66,104.77,2300.0,99.3848,99.5177,99.3468,99.4512,2300.0
2020-09-28 11:40:00,104.79,104.79,104.66,104.74,1000.0,99.4702,99.4702,99.3468,99.4227,1000.0
2020-09-28 11:45:00,104.73,104.8,104.68,104.7,1910.0,99.4132,99.4797,99.3658,99.3848,1910.0
2020-09-28 11:50:00,104.68,104.75,104.68,104.75,900.0,99.3658,99.4322,99.3658,99.4322,900.0
2020-09-28 11:55:00,104.74,104.74,104.59,104.63,2200.0,99.4227,99.4227,99.2803,99.3183,2200.0
2020-09-28 12:00:00,104.64,104.75,104.59,104.75,8726.0,99.3278,99.4322,99.2803,99.4322,8726.0
2020-09-28 12:05:00,104.76,104.84,104.73,104.77,2900.0,99.4417,99.5177,99.4132,99.4512,2900.0
2020-09-28 12:10:00,104.76,104.78,104.69,104.71,7300.0,99.4417,99.4607,99.3753,99.3943,7300.0
2020-09-28 12:15:00,104.72,104.72,104.58,104.62,7689.0,99.4037,99.4037,99.2709,99.3088,7689.0
2020-09-28 12:20:00,104.63,104.73,104.63,104.71,1500.0,99.3183,99.4132,99.3183,99.3943,1500.0
2020-09-28 12:25:00,104.69,104.76,104.58,104.72,3308.0,99.3753,99.4417,99.2709,99.4037,3308.0
2020-09-28 12:30:00,104.72,104.76,104.61,104.63,1671.0,99.4037,99.4417,99.2993,99.3183,1671.0
2020-09-28 12:35:00,104.63,104.68,104.61,104.61,1200.0,99.3183,99.3658,99.2993,99.2993,1200.0
2020-09-28 12:40:00,104.64,104.82,104.64,104.79,2123.0,99.3278,99.4987,99.3278,99.4702,2123.0
2020-09-28 12:45:00,104.81,104.85,104.8,104.84,2562.0,99.4892,99.5271,99.4797,99.5177,2562.0
2020-09-28 12:50:00,104.84,104.89,104.75,104.76,1170.0,99.5177,99.5651,99.4322,99.4417,1170.0
2020-09-28 12:55:00,104.75,104.77,104.73,104.74,1412.0,99.4322,99.4512,99.4132,99.4227,1412.0
2020-09-28 13:00:00,104.76,104.76,104.69,104.69,1201.0,99.4417,99.4417,99.3753,99.3753,1201.0
2020-09-28 13:05:00,104.74,104.74,104.65,104.68,1227.0,99.4227,99.4227,99.3373,99.3658,1227.0
2020-09-28 13:10:00,104.71,104.75,104.7,104.75,1943.0,99.3943,99.4322,99.3848,99.4322,1943.0
2020-09-28 13:15:00,104.76,104.85,104.76,104.85,2377.0,99.4417,99.5271,99.4417,99.5271,2377.0
2020-09-28 13:20:00,104.86,104.88,104.83,104.83,1000.0,99.5366,99.5556,99.5082,99.5082,1000.0
2020-09-28 13:25:00,104.83,104.83,104.76,104.76,1749.0,99.5082,99.5082,99.4417,99.4417,1749.0
2020-09-28 13:30:00,104.75,104.92,104.75,104.9,3076.0,99.4322,99.5936,99.4322,99.5746,3076.0
2020-09-28 13:35:00,104.93,105.07,104.93,105.02,2202.0,99.6031,99.736,99.6031,99.6885,2202.0
2020-09-28 13:40:00,104.96,104.99,104.92,104.94,2369.0,99.6316,99.66,99.5936,99.6126,2369.0
2020-09-28 13:45:00,104.9,104.95,104.83,104.95,2666.0,99.5746,99.6221,99.5082,99.6221,2666.0
2020-09-28 13:50:00,104.99,105.1,104.99,105.03,6826.0,99.66,99.7645,99.66,99.698,6826.0
2020-09-28 13:55:00,105.03,105.1,104.99,105.07,1909.0,99.698,99.7645,99.66,99.736,1909.0
2020-09-28 14:00:00,105.07,105.1,104.95,104.97,4780.0,99.736,99.7645,99.6221,99.6411,4780.0
2020-09-28 14:05:00,104.99,105.1,104.99,105.07,2327.0,99.66,99.7645,99.66,99.736,2327.0
2020-09-28 14:10:00,105.08,105.17,105.08,105.14,3643.0,99.7455,99.8309,99.7455,99.8024,3643.0
2020-09-28 14:15:00,105.18,105.3,105.18,105.25,1557.0,99.8404,99.9543,99.8404,99.9068,1557.0
2020-09-28 14:20:00,105.25,105.27,105.21,105.26,2953.0,99.9068,99.9258,99.8689,99.9163,2953.0
2020-09-28 14:25:00,105.27,105.38,105.27,105.37,2100.0,99.9258,100.0302,99.9258,100.0207,2100.0
2020-09-28 14:30:00,105.38,105.42,105.35,105.37,3629.0,100.0302,100.0682,100.0018,100.0207,3629.0
2020-09-28 14:35:00,105.34,105.34,105.24,105.24,2566.0,99.9923,99.9923,99.8973,99.8973,2566.0
2020-09-28 14:40:00,105.24,105.29,105.21,105.27,2100.0,99.8973,99.9448,99.8689,99.9258,2100.0
2020-09-28 14:45:00,105.17,105.27,105.11,105.11,3316.0,99.8309,99.9258,99.7739,99.7739,3316.0
2020-09-28 14:50:00,105.17,105.18,104.98,104.98,2400.0,99.8309,99.8404,99.6505,99.6505,2400.0
2020-09-28 14:55:00,104.95,105.08,104.94,105.05,3930.0,99.6221,99.7455,99.6126,99.717,3930.0
2020-09-28 15:00:00,105.05,105.1,104.98,105.08,4661.0,99.717,99.7645,99.6505,99.7455,4661.0
2020-09-28 15:05:00,105.07,105.09,104.91,104.94,2380.0,99.736,99.755,99.5841,99.6126,2380.0
2020-09-28 15:10:00,104.89,104.94,104.84,104.87,2630.0,99.5651,99.6126,99.5177,99.5461,2630.0
2020-09-28 15:15:00,104.84,104.99,104.8,104.8,4959.0,99.5177,99.66,99.4797,99.4797,4959.0
2020-09-28 15:20:00,104.8,104.86,104.78,104.78,3410.0,99.4797,99.5366,99.4607,99.4607,3410.0
2020-09-28 15:25:00,104.8,104.92,104.8,104.86,2871.0,99.4797,99.5936,99.4797,99.5366,2871.0
2020-09-28 15:30:00,104.88,104.88,104.69,104.71,6208.0,99.5556,99.5556,99.3753,99.3943,6208.0
2020-09-28 15:35:00,104.72,104.87,104.71,104.87,5026.0,99.4037,99.5461,99.3943,99.5461,5026.0
2020-09-28 15:40:00,104.85,104.94,104.82,104.9,6554.0,99.5271,99.6126,99.4987,99.5746,6554.0
2020-09-28 15:45:00,104.87,104.89,104.71,104.72,15491.0,99.5461,99.5651,99.3943,99.4037,15491.0
2020-09-28 15:50:00,104.7,104.84,104.63,104.84,19509.0,99.3848,99.5177,99.3183,99.5177,19509.0
2020-09-28 15:55:00,104.84,104.96,104.75,104.96,50131.0,99.5177,99.6316,99.4322,99.6316,50131.0
2020-09-29 09:30:00,104.68,105.03,104.68,104.82,6387.0,99.3658,99.698,99.3658,99.4987,6387.0
2020-09-29 09:35:00,104.76,104.94,104.75,104.94,1822.0,99.4417,99.6126,99.4322,99.6126,1822.0
2020-09-29 09:40:00,105.01,105.08,104.82,104.82,3163.0,99.679,99.7455,99.4987,99.4987,3163.0
2020-09-29 09:45:00,104.85,105.17,104.85,105.17,900.0,99.5271,99.8309,99.5271,99.8309,900.0
2020-09-29 09:50:00,105.04,105.04,104.78,104.87,2017.0,99.7075,99.7075,99.4607,99.5461,2017.0
2020-09-29 09:55:00,104.91,104.99,104.88,104.89,2325.0,99.5841,99.66,99.5556,99.5651,2325.0
2020-09-29 10:00:00,104.96,105.09,104.87,105.09,2425.0,99.6316,99.755,99.5461,99.755,2425.0
2020-09-29 10:05:00,105.21,105.21,105.0,105.04,3218.0,99.8689,99.8689,99.6695,99.7075,3218.0
2020-09-29 10:10:00,105.07,105.11,105.06,105.11,1548.0,99.736,99.7739,99.7265,99.7739,1548.0
2020-09-29 10:15:00,105.15,105.23,105.13,105.17,3122.0,99.8119,99.8879,99.7929,99.8309,3122.0
2020-09-29 10:20:00,105.15,105.4,105.09,105.4,1792.0,99.8119,100.0492,99.755,100.0492,1792.0
2020-09-29 10:25:00,105.34,105.36,105.26,105.32,2139.0,99.9923,100.0113,99.9163,99.9733,2139.0
2020-09-29 10:30:00,105.26,105.36,105.15,105.15,3690.0,99.9163,100.0113,99.8119,99.8119,3690.0
2020-09-29 10:35:00,105.14,105.16,105.02,105.09,3800.0,99.8024,99.8214,99.6885,99.755,3800.0
2020-09-29 10:40:00,105.09,105.22,105.05,105.22,5334.0,99.755,99.8784,99.717,99.8784,5334.0
2020-09-29 10:45:00,105.18,105.18,104.98,105.05,4196.0,99.8404,99.8404,99.6505,99.717,4196.0
2020-09-29 10:50:00,105.05,105.11,104.97,105.02,4123.0,99.717,99.7739,99.6411,99.6885,4123.0
2020-09-29 10:55:00,105.02,105.14,104.92,105.14,2627.0,99.6885,99.8024,99.5936,99.8024,2627.0
2020-09-29 11:00:00,105.11,105.15,104.89,104.93,4934.0,99.7739,99.8119,99.5651,99.6031,4934.0
2020-09-29 11:05:00,104.9,105.0,104.84,104.84,2125.0,99.5746,99.6695,99.5177,99.5177,2125.0
2020-09-29 11:10:00,104.84,104.89,104.73,104.76,2822.0,99.5177,99.5651,99.4132,99.4417,2822.0
2020-09-29 11:15:00,104.74,104.8,104.72,104.72,2500.0,99.4227,99.4797,99.4037,99.4037,2500.0
2020-09-29 11:20:00,104.78,104.92,104.76,104.8,2655.0,99.4607,99.5936,99.4417,99.4797,2655.0
2020-09-29 11:25:00,104.84,104.88,104.76,104.77,2500.0,99.5177,99.5556,99.4417,99.4512,2500.0
2020-09-29 11:30:00,104.78,104.79,104.66,104.7,3025.0,99.4607,99.4702,99.3468,99.3848,3025.0
2020-09-29 11:35:00,104.71,104.76,104.66,104.69,3993.0,99.3943,99.4417,99.3468,99.3753,3993.0
2020-09-29 11:40:00,104.66,104.66,104.43,104.45,3181.0,99.3468,99.3468,99.1285,99.1475,3181.0
2020-09-29 11:45:00,104.44,104.44,104.35,104.35,1301.0,99.138,99.138,99.0525,99.0525,1301.0
2020-09-29 11:50:00,104.41,104.5,104.39,104.5,3215.0,99.1095,99.1949,99.0905,99.1949,3215.0
2020-09-29 11:55:00,104.52,104.54,104.4,104.41,1703.0,99.2139,99.2329,99.1,99.1095,1703.0
2020-09-29 12:00:00,104.43,104.45,104.36,104.37,2306.0,99.1285,99.1475,99.062,99.0715,2306.0
2020-09-29 12:05:00,104.36,104.44,104.35,104.43,1100.0,99.062,99.138,99.0525,99.1285,1100.0
2020-09-29 12:10:00,104.48,104.55,104.45,104.55,4026.0,99.1759,99.2424,99.1475,99.2424,4026.0
2020-09-29 12:15:00,104.5,104.56,104.49,104.54,2600.0,99.1949,99.2519,99.1854,99.2329,2600.0
2020-09-29 12:20:00,104.51,104.53,104.38,104.38,4858.0,99.2044,99.2234,99.081,99.081,4858.0
2020-09-29 12:25:00,104.39,104.52,104.39,104.5,1901.0,99.0905,99.2139,99.0905,99.1949,1901.0
2020-09-29 12:30:00,104.49,104.49,104.44,104.44,1405.0,99.1854,99.1854,99.138,99.138,1405.0
2020-09-29 12:35:00,104.48,104.59,104.48,104.54,2399.0,99.1759,99.2803,99.1759,99.2329,2399.0
2020-09-29 12:40:00,104.59,104.77,104.59,104.73,2000.0,99.2803,99.4512,99.2803,99.4132,2000.0
2020-09-29 12:45:00,104.75,104.84,104.75,104.8,1725.0,99.4322,99.5177,99.4322,99.4797,1725.0
2020-09-29 12:50:00,104.84,104.86,104.8,104.84,1603.0,99.5177,99.5366,99.4797,99.5177,1603.0
2020-09-29 12:55:00,104.85,104.92,104.8,104.92,2800.0,99.5271,99.5936,99.4797,99.5936,2800.0
2020-09-29 13:00:00,104.9,104.94,104.86,104.89,1300.0,99.5746,99.6126,99.5366,99.5651,1300.0
2020-09-29 13:05:00,104.88,104.88,104.74,104.75,2239.0,99.5556,99.5556,99.4227,99.4322,2239.0
2020-09-29 13:10:00,104.77,104.81,104.71,104.73,4331.0,99.4512,99.4892,99.3943,99.4132,4331.0
2020-09-29 13:15:00,104.7,104.87,104.7,104.87,1285.0,99.3848,99.5461,99.3848,99.5461,1285.0
2020-09-29 13:20:00,104.89,105.01,104.89,105.0,1800.0,99.5651,99.679,99.5651,99.6695,1800.0
2020-09-29 13:25:00,105.0,105.05,104.98,104.99,2000.0,99.6695,99.717,99.6505,99.66,2000.0
2020-09-29 13:30:00,104.99,105.01,104.97,105.0,3639.0,99.66,99.679,99.6411,99.6695,3639.0
2020-09-29 13:35:00,104.99,105.01,104.95,104.95,1700.0,99.66,99.679,99.6221,99.6221,1700.0
2020-09-29 13:40:00,104.96,105.02,104.96,105.01,1707.0,99.6316,99.6885,99.6316,99.679,1707.0
2020-09-29 13:45:00,105.03,105.1,105.03,105.07,1500.0,99.698,99.7645,99.698,99.736,1500.0
2020-09-29 13:50:00,105.09,105.36,105.09,105.33,3217.0,99.755,100.0113,99.755,99.9828,3217.0
2020-09-29 13:55:00,105.36,105.37,105.33,105.37,1700.0,100.0113,100.0207,99.9828,100.0207,1700.0
2020-09-29 14:00:00,105.41,105.41,105.3,105.34,2300.0,100.0587,100.0587,99.9543,99.9923,2300.0
2020-09-29 14:05:00,105.31,105.34,105.28,105.33,1900.0,99.9638,99.9923,99.9353,99.9828,1900.0
2020-09-29 14:10:00,105.27,105.3,105.12,105.13,1690.0,99.9258,99.9543,99.7834,99.7929,1690.0
2020-09-29 14:15:00,105.14,105.25,105.11,105.25,2506.0,99.8024,99.9068,99.7739,99.9068,2506.0
2020-09-29 14:20:00,105.23,105.27,105.21,105.27,2600.0,99.8879,99.9258,99.8689,99.9258,2600.0
2020-09-29 14:25:00,105.28,105.4,105.28,105.39,2300.0,99.9353,100.0492,99.9353,100.0397,2300.0
2020-09-29 14:30:00,105.34,105.44,105.31,105.32,4192.0,99.9923,100.0872,99.9638,99.9733,4192.0
2020-09-29 14:35:00,105.26,105.28,105.21,105.25,4603.0,99.9163,99.9353,99.8689,99.9068,4603.0
2020-09-29 14:40:00,105.25,105.34,105.23,105.34,2369.0,99.9068,99.9923,99.8879,99.9923,2369.0
2020-09-29 14:45:00,105.34,105.34,105.24,105.26,2001.0,99.9923,99.9923,99.8973,99.9163,2001.0
2020-09-29 14:50:00,105.26,105.3,105.17,105.2,1746.0,99.9163,99.9543,99.8309,99.8594,1746.0
2020-09-29 14:55:00,105.22,105.23,105.15,105.17,2533.0,99.8784,99.8879,99.8119,99.8309,2533.0
2020-09-29 15:00:00,105.19,105.22,105.1,105.15,3101.0,99.8499,99.8784,99.7645,99.8119,3101.0
2020-09-29 15:05:00,105.15,105.15,105.08,105.09,2041.0,99.8119,99.8119,99.7455,99.755,2041.0
2020-09-29 15:10:00,105.11,105.12,105.06,105.07,2436.0,99.7739,99.7834,99.7265,99.736,2436.0
2020-09-29 15:15:00,105.08,105.22,105.04,105.19,2806.0,99.7455,99.8784,99.7075,99.8499,2806.0
2020-09-29 15:20:00,105.21,105.21,105.08,105.15,2423.0,99.8689,99.8689,99.7455,99.8119,2423.0
2020-09-29 15:25:00,105.16,105.16,105.05,105.1,3600.0,99.8214,99.8214,99.717,99.7645,3600.0
2020-09-29 15:30:00,105.1,105.1,105.03,105.05,2300.0,99.7645,99.7645,99.698,99.717,2300.0
2020-09-29 15:35:00,105.03,105.06,104.96,105.03,4823.0,99.698,99.7265,99.6316,99.698,4823.0
2020-09-29 15:40:00,105.05,105.05,105.0,105.04,4007.0,99.717,99.717,99.6695,99.7075,4007.0
2020-09-29 15:45:00,105.06,105.13,105.03,105.07,4472.0,99.7265,99.7929,99.698,99.736,4472.0
2020-09-29 15:50:00,105.07,105.07,104.9,104.94,12336.0,99.736,99.736,99.5746,99.6126,12336.0
2020-09-29 15:55:00,104.94,104.94,104.74,104.78,39450.0,99.6126,99.6126,99.4227,99.4607,39450.0
2020-09-30 09:30:00,105.26,105.31,104.88,105.21,9558.0,99.9163,99.9638,99.5556,99.8689,9558.0
2020-09-30 09:35:00,105.18,105.35,105.09,105.11,3895.0,99.8404,100.0018,99.755,99.7739,3895.0
2020-09-30 09:40:00,105.15,105.19,104.99,105.02,1844.0,99.8119,99.8499,99.66,99.6885,1844.0
2020-09-30 09:45:00,104.98,105.06,104.84,104.85,14995.0,99.6505,99.7265,99.5177,99.5271,14995.0
2020-09-30 09:50:00,104.87,104.89,104.77,104.78,3056.0,99.5461,99.5651,99.4512,99.4607,3056.0
2020-09-30 09:55:00,104.84,104.87,104.6,104.69,2200.0,99.5177,99.5461,99.2898,99.3753,2200.0
2020-09-30 10:00:00,104.57,104.94,104.55,104.94,27083.0,99.2614,99.6126,99.2424,99.6126,27083.0
2020-09-30 10:05:00,104.99,105.15,104.84,104.9,4425.0,99.66,99.8119,99.5177,99.5746,4425.0
2020-09-30 10:10:00,104.95,104.95,104.8,104.81,1800.0,99.6221,99.6221,99.4797,99.4892,1800.0
2020-09-30 10:15:00,104.91,105.09,104.9,105.0,3235.0,99.5841,99.755,99.5746,99.6695,3235.0
2020-09-30 10:20:00,105.05,105.07,104.96,104.96,2038.0,99.717,99.736,99.6316,99.6316,2038.0
2020-09-30 10:25:00,104.93,104.93,104.78,104.92,3916.0,99.6031,99.6031,99.4607,99.5936,3916.0
2020-09-30 10:30:00,104.89,104.9,104.78,104.81,3594.0,99.5651,99.5746,99.4607,99.4892,3594.0
2020-09-30 10:35:00,104.8,104.83,104.73,104.81,3849.0,99.4797,99.5082,99.4132,99.4892,3849.0
2020-09-30 10:40:00,104.81,104.95,104.73,104.73,1700.0,99.4892,99.6221,99.4132,99.4132,1700.0
2020-09-30 10:45:00,104.82,104.95,104.77,104.84,950.0,99.4987,99.6221,99.4512,99.5177,950.0
2020-09-30 10:50:00,104.78,105.0,104.77,104.97,2137.0,99.4607,99.6695,99.4512,99.6411,2137.0
2020-09-30 10:55:00,105.0,105.04,104.89,104.94,12772.0,99.6695,99.7075,99.5651,99.6126,12772.0
2020-09-30 11:00:00,104.87,104.93,104.83,104.86,2386.0,99.5461,99.6031,99.5082,99.5366,2386.0
2020-09-30 11:05:00,104.87,104.97,104.87,104.97,1738.0,99.5461,99.6411,99.5461,99.6411,1738.0
2020-09-30 11:10:00,105.0,105.04,104.95,105.04,1139.0,99.6695,99.7075,99.6221,99.7075,1139.0
2020-09-30 11:15:00,105.09,105.23,105.09,105.23,1616.0,99.755,99.8879,99.755,99.8879,1616.0
2020-09-30 11:20:00,105.24,105.42,105.23,105.42,2598.0,99.8973,100.0682,99.8879,100.0682,2598.0
2020-09-30 11:25:00,105.44,105.62,105.44,105.59,5318.0,100.0872,100.2581,100.0872,100.2296,5318.0
2020-09-30 11:30:00,105.57,105.57,105.47,105.47,4200.0,100.2106,100.2106,100.1157,100.1157,4200.0
2020-09-30 11:35:00,105.47,105.59,105.46,105.49,4478.0,100.1157,100.2296,100.1062,100.1347,4478.0
2020-09-30 11:40:00,105.5,105.57,105.44,105.55,1700.0,100.1441,100.2106,100.0872,100.1916,1700.0
2020-09-30 11:45:00,105.6,105.68,105.59,105.59,6521.0,100.2391,100.315,100.2296,100.2296,6521.0
2020-09-30 11:50:00,105.57,105.57,105.45,105.45,4356.0,100.2106,100.2106,100.0967,100.0967,4356.0
2020-09-30 11:55:00,105.46,105.5,105.43,105.5,1800.0,100.1062,100.1441,100.0777,100.1441,1800.0
2020-09-30 12:00:00,105.48,105.52,105.47,105.52,1331.0,100.1252,100.1631,100.1157,100.1631,1331.0
2020-09-30 12:05:00,105.59,105.59,105.47,105.47,2453.0,100.2296,100.2296,100.1157,100.1157,2453.0
2020-09-30 12:10:00,105.49,105.52,105.47,105.49,1700.0,100.1347,100.1631,100.1157,100.1347,1700.0
2020-09-30 12:15:00,105.51,105.74,105.5,105.73,1645.0,100.1536,100.372,100.1441,100.3625,1645.0
2020-09-30 12:20:00,105.73,105.83,105.73,105.79,1905.0,100.3625,100.4574,100.3625,100.4194,1905.0
2020-09-30 12:25:00,105.8,105.86,105.78,105.84,1200.0,100.4289,100.4859,100.4099,100.4669,1200.0
2020-09-30 12:30:00,105.84,105.88,105.78,105.81,3001.0,100.4669,100.5049,100.4099,100.4384,3001.0
2020-09-30 12:35:00,105.8,105.91,105.8,105.89,1100.0,100.4289,100.5333,100.4289,100.5143,1100.0
2020-09-30 12:40:00,105.87,105.87,105.78,105.8,1820.0,100.4954,100.4954,100.4099,100.4289,1820.0
2020-09-30 12:45:00,105.81,105.85,105.76,105.83,1318.0,100.4384,100.4764,100.3909,100.4574,1318.0
2020-09-30 12:50:00,105.85,105.87,105.77,105.78,1251.0,100.4764,100.4954,100.4004,100.4099,1251.0
2020-09-30 12:55:00,105.74,105.78,105.72,105.73,800.0,100.372,100.4099,100.353,100.3625,800.0
2020-09-30 13:00:00,105.73,105.75,105.58,105.58,1116.0,100.3625,100.3815,100.2201,100.2201,1116.0
2020-09-30 13:05:00,105.66,105.69,105.58,105.58,1296.0,100.296,100.3245,100.2201,100.2201,1296.0
2020-09-30 13:10:00,105.63,105.63,105.57,105.59,1041.0,100.2675,100.2675,100.2106,100.2296,1041.0
2020-09-30 13:15:00,105.59,105.82,105.59,105.82,5301.0,100.2296,100.4479,100.2296,100.4479,5301.0
2020-09-30 13:20:00,105.8,105.96,105.8,105.96,986.0,100.4289,100.5808,100.4289,100.5808,986.0
2020-09-30 13:25:00,105.97,106.01,105.94,105.95,21359.0,100.5903,100.6283,100.5618,100.5713,21359.0
2020-09-30 13:30:00,105.9,106.05,105.9,106.03,887.0,100.5238,100.6662,100.5238,100.6472,887.0
2020-09-30 13:35:00,106.03,106.16,106.02,106.08,2200.0,100.6472,100.7706,100.6377,100.6947,2200.0
2020-09-30 13:40:00,106.1,106.2,106.1,106.18,3079.0,100.7137,100.8086,100.7137,100.7896,3079.0
2020-09-30 13:45:00,106.16,106.16,106.11,106.12,1693.0,100.7706,100.7706,100.7232,100.7327,1693.0
2020-09-30 13:50:00,106.09,106.14,106.05,106.11,1811.0,100.7042,100.7517,100.6662,100.7232,1811.0
2020-09-30 13:55:00,106.1,106.18,106.08,106.09,1610.0,100.7137,100.7896,100.6947,100.7042,1610.0
2020-09-30 14:00:00,106.05,106.19,106.05,106.19,2141.0,100.6662,100.7991,100.6662,100.7991,2141.0
2020-09-30 14:05:00,106.19,106.29,106.15,106.29,1405.0,100.7991,100.894,100.7611,100.894,1405.0
2020-09-30 14:10:00,106.29,106.33,106.25,106.3,7833.0,100.894,100.932,100.8561,100.9035,7833.0
2020-09-30 14:15:00,106.34,106.34,106.29,106.29,3101.0,100.9415,100.9415,100.894,100.894,3101.0
2020-09-30 14:20:00,106.3,106.46,105.9,105.95,4856.0,100.9035,101.0554,100.5238,100.5713,4856.0
2020-09-30 14:25:00,105.92,105.92,105.62,105.79,1701.0,100.5428,100.5428,100.2581,100.4194,1701.0
2020-09-30 14:30:00,105.73,105.81,105.61,105.7,6634.0,100.3625,100.4384,100.2486,100.334,6634.0
2020-09-30 14:35:00,105.64,105.7,105.55,105.59,1238.0,100.277,100.334,100.1916,100.2296,1238.0
2020-09-30 14:40:00,105.56,105.63,105.37,105.44,2508.0,100.2011,100.2675,100.0207,100.0872,2508.0
2020-09-30 14:45:00,105.43,105.47,105.13,105.13,2652.0,100.0777,100.1157,99.7929,99.7929,2652.0
2020-09-30 14:50:00,105.13,105.31,105.12,105.23,6896.0,99.7929,99.9638,99.7834,99.8879,6896.0
2020-09-30 14:55:00,105.23,105.6,105.19,105.6,3265.0,99.8879,100.2391,99.8499,100.2391,3265.0
2020-09-30 15:00:00,105.54,105.61,105.36,105.36,2146.0,100.1821,100.2486,100.0113,100.0113,2146.0
2020-09-30 15:05:00,105.42,105.57,105.36,105.47,3317.0,100.0682,100.2106,100.0113,100.1157,3317.0
2020-09-30 15:10:00,105.49,105.49,104.92,104.93,7143.0,100.1347,100.1347,99.5936,99.6031,7143.0
2020-09-30 15:15:00,104.92,104.99,104.72,104.85,6853.0,99.5936,99.66,99.4037,99.5271,6853.0
2020-09-30 15:20:00,104.89,104.97,104.71,104.96,11078.0,99.5651,99.6411,99.3943,99.6316,11078.0
2020-09-30 15:25:00,104.97,105.11,104.9,105.03,7474.0,99.6411,99.7739,99.5746,99.698,7474.0
2020-09-30 15:30:00,105.08,105.12,104.94,105.12,6738.0,99.7455,99.7834,99.6126,99.7834,6738.0
2020-09-30 15:35:00,105.13,105.3,105.05,105.05,4684.0,99.7929,99.9543,99.717,99.717,4684.0
2020-09-30 15:40:00,105.0,105.2,104.97,105.13,8378.0,99.6695,99.8594,99.6411,99.7929,8378.0
2020-09-30 15:45:00,105.11,105.52,105.09,105.52,9682.0,99.7739,100.1631,99.755,100.1631,9682.0
2020-09-30 15:50:00,105.5,105.63,105.43,105.49,15564.0,100.1441,100.2675,100.0777,100.1347,15564.0
2020-09-30 15:55:00,105.52,105.78,105.5,105.52,112569.0,100.1631,100.4099,100.1441,100.1631,112569.0
2020-10-01 09:30:00,105.83,106.46,105.78,106.09,10544.0,100.4574,101.0554,100.4099,100.7042,10544.0
2020-10-01 09:35:00,106.14,106.14,105.62,105.68,5333.0,100.7517,100.7517,100.2581,100.315,5333.0
2020-10-01 09:40:00,105.69,105.92,105.42,105.42,3750.0,100.3245,100.5428,100.0682,100.0682,3750.0
2020-10-01 09:45:00,105.43,105.43,105.14,105.24,3304.0,100.0777,100.0777,99.8024,99.8973,3304.0
2020-10-01 09:50:00,105.24,105.44,104.7,104.7,3000.0,99.8973,100.0872,99.3848,99.3848,3000.0
2020-10-01 09:55:00,104.67,104.89,104.66,104.72,7453.0,99.3563,99.5651,99.3468,99.4037,7453.0
2020-10-01 10:00:00,104.72,104.93,104.64,104.68,4484.0,99.4037,99.6031,99.3278,99.3658,4484.0
2020-10-01 10:05:00,104.59,104.81,104.54,104.74,5313.0,99.2803,99.4892,99.2329,99.4227,5313.0
2020-10-01 10:10:00,104.75,104.9,104.71,104.88,4854.0,99.4322,99.5746,99.3943,99.5556,4854.0
2020-10-01 10:15:00,104.91,104.94,104.77,104.77,3818.0,99.5841,99.6126,99.4512,99.4512,3818.0
2020-10-01 10:20:00,104.76,104.83,104.69,104.82,10087.0,99.4417,99.5082,99.3753,99.4987,10087.0
2020-10-01 10:25:00,104.71,104.74,104.54,104.74,3600.0,99.3943,99.4227,99.2329,99.4227,3600.0
2020-10-01 10:30:00,104.7,105.1,104.58,105.07,4889.0,99.3848,99.7645,99.2709,99.736,4889.0
2020-10-01 10:35:00,105.03,105.11,104.97,105.04,1447.0,99.698,99.7739,99.6411,99.7075,1447.0
2020-10-01 10:40:00,105.03,105.25,104.99,105.18,7626.0,99.698,99.9068,99.66,99.8404,7626.0
2020-10-01 10:45:00,105.23,105.28,105.01,105.06,3401.0,99.8879,99.9353,99.679,99.7265,3401.0
2020-10-01 10:50:00,104.95,105.14,104.94,104.99,1900.0,99.6221,99.8024,99.6126,99.66,1900.0
2020-10-01 10:55:00,105.04,105.14,104.93,105.13,2470.0,99.7075,99.8024,99.6031,99.7929,2470.0
2020-10-01 11:00:00,105.3,105.32,105.02,105.32,4509.0,99.9543,99.9733,99.6885,99.9733,4509.0
2020-10-01 11:05:00,105.3,105.3,105.08,105.12,2600.0,99.9543,99.9543,99.7455,99.7834,2600.0
2020-10-01 11:10:00,105.1,105.26,104.99,105.26,2000.0,99.7645,99.9163,99.66,99.9163,2000.0
2020-10-01 11:15:00,105.36,105.37,105.26,105.33,4871.0,100.0113,100.0207,99.9163,99.9828,4871.0
2020-10-01 11:20:00,105.45,105.66,105.35,105.66,4069.0,100.0967,100.296,100.0018,100.296,4069.0
2020-10-01 11:25:00,105.64,105.77,105.59,105.74,5233.0,100.277,100.4004,100.2296,100.372,5233.0
2020-10-01 11:30:00,105.76,105.95,105.76,105.95,5300.0,100.3909,100.5713,100.3909,100.5713,5300.0
2020-10-01 11:35:00,105.97,105.97,105.71,105.75,5886.0,100.5903,100.5903,100.3435,100.3815,5886.0
2020-10-01 11:40:00,105.75,105.92,105.74,105.9,12967.0,100.3815,100.5428,100.372,100.5238,12967.0
2020-10-01 11:45:00,105.93,106.06,105.91,105.92,5119.0,100.5523,100.6757,100.5333,100.5428,5119.0
2020-10-01 11:50:00,105.9,106.14,105.88,106.13,6414.0,100.5238,100.7517,100.5049,100.7422,6414.0
2020-10-01 11:55:00,106.13,106.27,106.08,106.11,14929.0,100.7422,100.8751,100.6947,100.7232,14929.0
2020-10-01 12:00:00,106.0,106.0,105.81,105.94,2301.0,100.6188,100.6188,100.4384,100.5618,2301.0
2020-10-01 12:05:00,105.91,106.02,105.84,105.84,2714.0,100.5333,100.6377,100.4669,100.4669,2714.0
2020-10-01 12:10:00,105.88,105.92,105.83,105.88,5722.0,100.5049,100.5428,100.4574,100.5049,5722.0
2020-10-01 12:15:00,105.86,105.9,105.7,105.87,7626.0,100.4859,100.5238,100.334,100.4954,7626.0
2020-10-01 12:20:00,105.87,106.14,105.81,106.08,4987.0,100.4954,100.7517,100.4384,100.6947,4987.0
2020-10-01 12:25:00,106.08,106.16,106.05,106.11,1301.0,100.6947,100.7706,100.6662,100.7232,1301.0
2020-10-01 12:30:00,106.11,106.14,106.05,106.07,2717.0,100.7232,100.7517,100.6662,100.6852,2717.0
2020-10-01 12:35:00,106.07,106.12,106.02,106.06,1901.0,100.6852,100.7327,100.6377,100.6757,1901.0
2020-10-01 12:40:00,106.07,106.25,106.06,106.22,3165.0,100.6852,100.8561,100.6757,100.8276,3165.0
2020-10-01 12:45:00,106.19,106.19,106.0,106.0,2413.0,100.7991,100.7991,100.6188,100.6188,2413.0
2020-10-01 12:50:00,105.99,105.99,105.91,105.93,4258.0,100.6093,100.6093,100.5333,100.5523,4258.0
2020-10-01 12:55:00,105.95,106.01,105.93,105.94,3314.0,100.5713,100.6283,100.5523,100.5618,3314.0
2020-10-01 13:00:00,105.91,105.95,105.9,105.95,3451.0,100.5333,100.5713,100.5238,100.5713,3451.0
2020-10-01 13:05:00,105.92,106.1,105.92,106.1,1100.0,100.5428,100.7137,100.5428,100.7137,1100.0
2020-10-01 13:10:00,106.09,106.1,105.95,105.95,3131.0,100.7042,100.7137,100.5713,100.5713,3131.0
2020-10-01 13:15:00,105.98,106.02,105.92,106.02,3838.0,100.5998,100.6377,100.5428,100.6377,3838.0
2020-10-01 13:20:00,106.1,106.11,106.02,106.03,1500.0,100.7137,100.7232,100.6377,100.6472,1500.0
2020-10-01 13:25:00,106.04,106.05,105.89,105.91,1800.0,100.6567,100.6662,100.5143,100.5333,1800.0
2020-10-01 13:30:00,105.96,105.96,105.78,105.78,5360.0,100.5808,100.5808,100.4099,100.4099,5360.0
2020-10-01 13:35:00,105.88,105.89,105.83,105.85,2191.0,100.5049,100.5143,100.4574,100.4764,2191.0
2020-10-01 13:40:00,105.81,105.81,105.7,105.73,3601.0,100.4384,100.4384,100.334,100.3625,3601.0
2020-10-01 13:45:00,105.77,105.77,105.62,105.62,7730.0,100.4004,100.4004,100.2581,100.2581,7730.0
2020-10-01 13:50:00,105.64,105.7,105.53,105.62,7045.0,100.277,100.334,100.1726,100.2581,7045.0
2020-10-01 13:55:00,105.61,105.68,105.24,105.31,5372.0,100.2486,100.315,99.8973,99.9638,5372.0
2020-10-01 14:00:00,105.4,105.53,104.96,105.19,5683.0,100.0492,100.1726,99.6316,99.8499,5683.0
2020-10-01 14:05:00,105.26,105.26,104.94,104.97,3608.0,99.9163,99.9163,99.6126,99.6411,3608.0
2020-10-01 14:10:00,104.96,105.01,104.75,104.87,2153.0,99.6316,99.679,99.4322,99.5461,2153.0
2020-10-01 14:15:00,104.8,104.89,104.68,104.84,9038.0,99.4797,99.5651,99.3658,99.5177,9038.0
2020-10-01 14:20:00,104.83,104.97,104.77,104.97,1154.0,99.5082,99.6411,99.4512,99.6411,1154.0
2020-10-01 14:25:00,104.94,105.25,104.94,105.0,22502.0,99.6126,99.9068,99.6126,99.6695,22502.0
2020-10-01 14:30:00,104.99,105.03,104.96,105.0,8096.0,99.66,99.698,99.6316,99.6695,8096.0
2020-10-01 14:35:00,105.0,105.05,104.94,105.05,950.0,99.6695,99.717,99.6126,99.717,950.0
2020-10-01 14:40:00,105.1,105.1,104.97,104.97,3364.0,99.7645,99.7645,99.6411,99.6411,3364.0
2020-10-01 14:45:00,105.1,105.1,104.96,104.98,2100.0,99.7645,99.7645,99.6316,99.6505,2100.0
2020-10-01 14:50:00,104.96,105.17,104.92,105.12,8120.0,99.6316,99.8309,99.5936,99.7834,8120.0
2020-10-01 14:55:00,105.09,105.17,105.07,105.15,11255.0,99.755,99.8309,99.736,99.8119,11255.0
2020-10-01 15:00:00,105.15,105.35,105.15,105.31,6516.0,99.8119,100.0018,99.8119,99.9638,6516.0
2020-10-01 15:05:00,105.28,105.28,105.18,105.23,3788.0,99.9353,99.9353,99.8404,99.8879,3788.0
2020-10-01 15:10:00,105.23,105.26,105.15,105.15,2000.0,99.8879,99.9163,99.8119,99.8119,2000.0
2020-10-01 15:15:00,105.17,105.17,105.03,105.04,2183.0,99.8309,99.8309,99.698,99.7075,2183.0
2020-10-01 15:20:00,105.01,105.11,104.85,105.08,15051.0,99.679,99.7739,99.5271,99.7455,15051.0
2020-10-01 15:25:00,105.13,105.18,105.0,105.15,4100.0,99.7929,99.8404,99.6695,99.8119,4100.0
2020-10-01 15:30:00,105.13,105.43,105.11,105.35,17922.0,99.7929,100.0777,99.7739,100.0018,17922.0
2020-10-01 15:35:00,105.34,105.46,105.14,105.26,15039.0,99.9923,100.1062,99.8024,99.9163,15039.0
2020-10-01 15:40:00,105.28,105.35,105.06,105.14,28672.0,99.9353,100.0018,99.7265,99.8024,28672.0
2020-10-01 15:45:00,105.14,105.25,105.04,105.2,23891.0,99.8024,99.9068,99.7075,99.8594,23891.0
2020-10-01 15:50:00,105.23,105.54,105.23,105.52,14950.0,99.8879,100.1821,99.8879,100.1631,14950.0
2020-10-01 15:55:00,105.54,105.64,105.47,105.62,26004.0,100.1821,100.277,100.1157,100.2581,26004.0
2020-10-02 09:30:00,104.53,105.28,103.95,105.11,14787.0,99.2234,99.9353,98.6728,99.7739,14787.0
2020-10-02 09:35:00,105.36,105.37,104.71,105.06,3854.0,100.0113,100.0207,99.3943,99.7265,3854.0
2020-10-02 09:40:00,105.18,105.36,105.05,105.3,9187.0,99.8404,100.0113,99.717,99.9543,9187.0
2020-10-02 09:45:00,105.13,105.31,104.97,105.18,8271.0,99.7929,99.9638,99.6411,99.8404,8271.0
2020-10-02 09:50:00,105.01,105.01,105.0,105.0,200.0,99.679,99.679,99.6695,99.6695,200.0
2020-10-02 09:55:00,105.18,105.36,105.18,105.36,300.0,99.8404,100.0113,99.8404,100.0113,300.0
2020-10-02 10:00:00,105.64,105.64,105.31,105.31,2658.0,100.277,100.277,99.9638,99.9638,2658.0
2020-10-02 10:05:00,105.45,105.57,105.45,105.56,1400.0,100.0967,100.2106,100.0967,100.2011,1400.0
2020-10-02 10:10:00,105.47,105.5,105.31,105.31,5008.0,100.1157,100.1441,99.9638,99.9638,5008.0
2020-10-02 10:15:00,105.31,105.34,105.15,105.32,2000.0,99.9638,99.9923,99.8119,99.9733,2000.0
2020-10-02 10:20:00,105.34,105.35,105.01,105.12,9546.0,99.9923,100.0018,99.679,99.7834,9546.0
2020-10-02 10:25:00,105.05,105.47,105.05,105.45,3497.0,99.717,100.1157,99.717,100.0967,3497.0
2020-10-02 10:30:00,105.34,105.48,105.32,105.4,2119.0,99.9923,100.1252,99.9733,100.0492,2119.0
2020-10-02 10:35:00,105.42,105.61,105.41,105.47,9310.0,100.0682,100.2486,100.0587,100.1157,9310.0
2020-10-02 10:40:00,105.39,105.48,105.38,105.43,514.0,100.0397,100.1252,100.0302,100.0777,514.0
2020-10-02 10:45:00,105.42,105.64,105.41,105.58,11366.0,100.0682,100.277,100.0587,100.2201,11366.0
2020-10-02 10:50:00,105.57,105.66,105.56,105.66,1602.0,100.2106,100.296,100.2011,100.296,1602.0
2020-10-02 10:55:00,105.8,105.89,105.73,105.73,1688.0,100.4289,100.5143,100.3625,100.3625,1688.0
2020-10-02 11:00:00,105.72,105.87,105.65,105.77,3893.0,100.353,100.4954,100.2865,100.4004,3893.0
2020-10-02 11:05:00,105.78,105.93,105.66,105.93,4013.0,100.4099,100.5523,100.296,100.5523,4013.0
2020-10-02 11:10:00,105.94,106.06,105.86,106.02,2839.0,100.5618,100.6757,100.4859,100.6377,2839.0
2020-10-02 11:15:00,105.97,106.25,105.93,106.23,2815.0,100.5903,100.8561,100.5523,100.8371,2815.0
2020-10-02 11:20:00,106.2,106.36,106.18,106.22,4917.0,100.8086,100.9605,100.7896,100.8276,4917.0
2020-10-02 11:25:00,106.24,106.25,106.12,106.2,1722.0,100.8466,100.8561,100.7327,100.8086,1722.0
2020-10-02 11:30:00,106.19,106.19,105.98,106.02,1106.0,100.7991,100.7991,100.5998,100.6377,1106.0
2020-10-02 11:35:00,105.97,105.98,105.91,105.91,1109.0,100.5903,100.5998,100.5333,100.5333,1109.0
2020-10-02 11:40:00,105.9,105.94,105.86,105.86,821.0,100.5238,100.5618,100.4859,100.4859,821.0
2020-10-02 11:45:00,105.87,106.05,105.77,106.05,1523.0,100.4954,100.6662,100.4004,100.6662,1523.0
2020-10-02 11:50:00,106.03,106.07,105.89,105.89,4755.0,100.6472,100.6852,100.5143,100.5143,4755.0
2020-10-02 11:55:00,105.87,105.87,105.59,105.7,5076.0,100.4954,100.4954,100.2296,100.334,5076.0
2020-10-02 12:00:00,105.71,105.76,105.68,105.68,1211.0,100.3435,100.3909,100.315,100.315,1211.0
2020-10-02 12:05:00,105.64,105.95,105.58,105.9,900.0,100.277,100.5713,100.2201,100.5238,900.0
2020-10-02 12:10:00,106.0,106.42,106.0,106.34,6111.0,100.6188,101.0174,100.6188,100.9415,6111.0
2020-10-02 12:15:00,106.2,106.41,106.19,106.39,10229.0,100.8086,101.0079,100.7991,100.989,10229.0
2020-10-02 12:20:00,106.44,106.56,106.28,106.37,9124.0,101.0364,101.1503,100.8845,100.97,9124.0
2020-10-02 12:25:00,106.44,106.44,106.26,106.29,3400.0,101.0364,101.0364,100.8656,100.894,3400.0
2020-10-02 12:30:00,106.27,106.48,106.27,106.39,6503.0,100.8751,101.0744,100.8751,100.989,6503.0
2020-10-02 12:35:00,106.38,106.54,106.38,106.47,3844.0,100.9795,101.1313,100.9795,101.0649,3844.0
2020-10-02 12:40:00,106.49,106.54,106.41,106.45,3700.0,101.0839,101.1313,101.0079,101.0459,3700.0
2020-10-02 12:45:00,106.43,106.51,106.37,106.49,1969.0,101.0269,101.1029,100.97,101.0839,1969.0
2020-10-02 12:50:00,106.43,106.48,106.37,106.47,1708.0,101.0269,101.0744,100.97,101.0649,1708.0
2020-10-02 12:55:00,106.4,106.54,106.4,106.46,2324.0,100.9985,101.1313,100.9985,101.0554,2324.0
2020-10-02 13:00:00,106.49,106.57,106.39,106.57,4052.0,101.0839,101.1598,100.989,101.1598,4052.0
2020-10-02 13:05:00,106.53,106.6,106.43,106.53,4125.0,101.1219,101.1883,101.0269,101.1219,4125.0
2020-10-02 13:10:00,106.61,106.71,106.56,106.61,5504.0,101.1978,101.2927,101.1503,101.1978,5504.0
2020-10-02 13:15:00,106.61,106.78,106.59,106.76,5824.0,101.1978,101.3592,101.1788,101.3402,5824.0
2020-10-02 13:20:00,106.78,106.86,106.75,106.85,2545.0,101.3592,101.4351,101.3307,101.4256,2545.0
2020-10-02 13:25:00,106.89,106.94,106.85,106.85,3215.0,101.4636,101.511,101.4256,101.4256,3215.0
2020-10-02 13:30:00,106.75,106.77,106.63,106.63,1217.0,101.3307,101.3497,101.2168,101.2168,1217.0
2020-10-02 13:35:00,106.67,106.8,106.62,106.8,800.0,101.2547,101.3782,101.2073,101.3782,800.0
2020-10-02 13:40:00,106.68,106.72,106.28,106.34,3005.0,101.2642,101.3022,100.8845,100.9415,3005.0
2020-10-02 13:45:00,106.31,106.36,106.22,106.22,1412.0,100.913,100.9605,100.8276,100.8276,1412.0
2020-10-02 13:50:00,106.15,106.21,106.09,106.21,1701.0,100.7611,100.8181,100.7042,100.8181,1701.0
2020-10-02 13:55:00,106.24,106.27,106.13,106.27,1050.0,100.8466,100.8751,100.7422,100.8751,1050.0
2020-10-02 14:00:00,106.25,106.27,106.19,106.22,2402.0,100.8561,100.8751,100.7991,100.8276,2402.0
2020-10-02 14:05:00,106.32,106.32,106.22,106.31,1350.0,100.9225,100.9225,100.8276,100.913,1350.0
2020-10-02 14:10:00,106.28,106.36,106.22,106.29,2000.0,100.8845,100.9605,100.8276,100.894,2000.0
2020-10-02 14:15:00,106.28,106.41,106.27,106.37,5266.0,100.8845,101.0079,100.8751,100.97,5266.0
2020-10-02 14:20:00,106.37,106.51,106.35,106.48,1901.0,100.97,101.1029,100.951,101.0744,1901.0
2020-10-02 14:25:00,106.48,106.54,106.44,106.51,2853.0,101.0744,101.1313,101.0364,101.1029,2853.0
2020-10-02 14:30:00,106.5,106.56,106.43,106.56,4925.0,101.0934,101.1503,101.0269,101.1503,4925.0
2020-10-02 14:35:00,106.61,106.89,106.6,106.82,4406.0,101.1978,101.4636,101.1883,101.3971,4406.0
2020-10-02 14:40:00,106.81,106.87,106.74,106.79,4570.0,101.3876,101.4446,101.3212,101.3687,4570.0
2020-10-02 14:45:00,106.7,106.75,106.66,106.69,1115.0,101.2832,101.3307,101.2453,101.2737,1115.0
2020-10-02 14:50:00,106.67,106.73,106.62,106.62,2100.0,101.2547,101.3117,101.2073,101.2073,2100.0
2020-10-02 14:55:00,106.62,106.78,106.54,106.66,2490.0,101.2073,101.3592,101.1313,101.2453,2490.0
2020-10-02 15:00:00,106.67,106.67,106.51,106.67,3523.0,101.2547,101.2547,101.1029,101.2547,3523.0
2020-10-02 15:05:00,106.66,106.66,106.52,106.52,1726.0,101.2453,101.2453,101.1124,101.1124,1726.0
2020-10-02 15:10:00,106.55,106.72,106.3,106.48,4800.0,101.1408,101.3022,100.9035,101.0744,4800.0
2020-10-02 15:15:00,106.39,106.65,106.39,106.6,600.0,100.989,101.2358,100.989,101.1883,600.0
2020-10-02 15:20:00,106.53,106.85,106.49,106.61,15315.0,101.1219,101.4256,101.0839,101.1978,15315.0
2020-10-02 15:25:00,106.74,106.78,106.65,106.7,3707.0,101.3212,101.3592,101.2358,101.2832,3707.0
2020-10-02 15:30:00,106.7,106.89,106.62,106.78,13951.0,101.2832,101.4636,101.2073,101.3592,13951.0
2020-10-02 15:35:00,106.76,106.8,106.57,106.67,3538.0,101.3402,101.3782,101.1598,101.2547,3538.0
2020-10-02 15:40:00,106.65,106.65,106.35,106.44,10412.0,101.2358,101.2358,100.951,101.0364,10412.0
2020-10-02 15:45:00,106.54,106.54,106.34,106.41,5776.0,101.1313,101.1313,100.9415,101.0079,5776.0
2020-10-02 15:50:00,106.43,106.47,106.3,106.32,10079.0,101.0269,101.0649,100.9035,100.9225,10079.0
2020-10-02 15:55:00,106.33,106.33,106.11,106.14,28662.0,100.932,100.932,100.7232,100.7517,28662.0
2020-10-05 09:30:00,106.72,107.28,106.7,106.7,29182.0,101.3022,101.8338,101.2832,101.2832,29182.0
2020-10-05 09:35:00,106.71,106.78,106.4,106.42,570.0,101.2927,101.3592,100.9985,101.0174,570.0
2020-10-05 09:40:00,106.47,106.66,106.47,106.66,600.0,101.0649,101.2453,101.0649,101.2453,600.0
2020-10-05 09:45:00,106.65,106.94,106.6,106.86,2393.0,101.2358,101.511,101.1883,101.4351,2393.0
2020-10-05 09:50:00,106.84,106.86,106.67,106.73,4800.0,101.4161,101.4351,101.2547,101.3117,4800.0
2020-10-05 09:55:00,106.72,106.72,106.54,106.67,20345.0,101.3022,101.3022,101.1313,101.2547,20345.0
2020-10-05 10:00:00,106.71,106.86,106.71,106.78,5586.0,101.2927,101.4351,101.2927,101.3592,5586.0
2020-10-05 10:05:00,106.84,106.98,106.84,106.89,3647.0,101.4161,101.549,101.4161,101.4636,3647.0
2020-10-05 10:10:00,106.87,106.97,106.77,106.96,2283.0,101.4446,101.5395,101.3497,101.53,2283.0
2020-10-05 10:15:00,106.96,107.15,106.96,106.96,2406.0,101.53,101.7104,101.53,101.53,2406.0
2020-10-05 10:20:00,106.98,107.1,106.95,107.1,1485.0,101.549,101.6629,101.5205,101.6629,1485.0
2020-10-05 10:25:00,107.17,107.24,107.1,107.2,3180.0,101.7294,101.7958,101.6629,101.7578,3180.0
2020-10-05 10:30:00,107.26,107.65,107.26,107.61,1992.0,101.8148,102.185,101.8148,102.147,1992.0
2020-10-05 10:35:00,107.6,107.63,107.42,107.55,1652.0,102.1375,102.166,101.9667,102.0901,1652.0
2020-10-05 10:40:00,107.57,107.62,107.4,107.41,6292.0,102.1091,102.1565,101.9477,101.9572,6292.0
2020-10-05 10:45:00,107.43,107.53,107.33,107.41,4191.0,101.9762,102.0711,101.8812,101.9572,4191.0
2020-10-05 10:50:00,107.38,107.43,107.32,107.43,2119.0,101.9287,101.9762,101.8718,101.9762,2119.0
2020-10-05 10:55:00,107.37,107.37,107.25,107.27,2597.0,101.9192,101.9192,101.8053,101.8243,2597.0
2020-10-05 11:00:00,107.21,107.3,107.13,107.3,2688.0,101.7673,101.8528,101.6914,101.8528,2688.0
2020-10-05 11:05:00,107.34,107.37,107.01,107.01,2354.0,101.8907,101.9192,101.5775,101.5775,2354.0
2020-10-05 11:10:00,107.03,107.07,106.94,106.96,1830.0,101.5965,101.6344,101.511,101.53,1830.0
2020-10-05 11:15:00,107.04,107.43,107.04,107.35,1960.0,101.606,101.9762,101.606,101.9002,1960.0
2020-10-05 11:20:00,107.3,107.3,107.2,107.23,2997.0,101.8528,101.8528,101.7578,101.7863,2997.0
2020-10-05 11:25:00,107.17,107.23,107.07,107.12,2432.0,101.7294,101.7863,101.6344,101.6819,2432.0
2020-10-05 11:30:00,106.95,107.02,106.95,107.02,200.0,101.5205,101.587,101.5205,101.587,200.0
2020-10-05 11:35:00,107.0,107.03,106.9,106.93,1500.0,101.568,101.5965,101.4731,101.5016,1500.0
2020-10-05 11:40:00,106.97,107.12,106.95,107.04,1900.0,101.5395,101.6819,101.5205,101.606,1900.0
2020-10-05 11:45:00,107.04,107.04,106.91,106.95,1714.0,101.606,101.606,101.4826,101.5205,1714.0
2020-10-05 11:50:00,106.98,107.06,106.92,106.92,855.0,101.549,101.625,101.4921,101.4921,855.0
2020-10-05 11:55:00,106.84,106.93,106.79,106.79,1757.0,101.4161,101.5016,101.3687,101.3687,1757.0
2020-10-05 12:00:00,106.78,106.83,106.73,106.76,4242.0,101.3592,101.4066,101.3117,101.3402,4242.0
2020-10-05 12:05:00,106.72,106.77,106.66,106.77,3737.0,101.3022,101.3497,101.2453,101.3497,3737.0
2020-10-05 12:10:00,106.75,106.76,106.64,106.72,1500.0,101.3307,101.3402,101.2263,101.3022,1500.0
2020-10-05 12:15:00,106.74,106.76,106.66,106.69,2114.0,101.3212,101.3402,101.2453,101.2737,2114.0
2020-10-05 12:20:00,106.68,106.71,106.66,106.67,1102.0,101.2642,101.2927,101.2453,101.2547,1102.0
2020-10-05 12:25:00,106.68,106.71,106.63,106.65,2492.0,101.2642,101.2927,101.2168,101.2358,2492.0
2020-10-05 12:30:00,106.65,106.73,106.65,106.67,1355.0,101.2358,101.3117,101.2358,101.2547,1355.0
2020-10-05 12:35:00,106.66,106.72,106.6,106.64,1397.0,101.2453,101.3022,101.1883,101.2263,1397.0
2020-10-05 12:40:00,106.65,106.66,106.56,106.64,611.0,101.2358,101.2453,101.1503,101.2263,611.0
2020-10-05 12:45:00,106.63,106.65,106.48,106.48,1929.0,101.2168,101.2358,101.0744,101.0744,1929.0
2020-10-05 12:50:00,106.53,106.54,106.47,106.48,2703.0,101.1219,101.1313,101.0649,101.0744,2703.0
2020-10-05 12:55:00,106.5,106.52,106.46,106.52,1002.0,101.0934,101.1124,101.0554,101.1124,1002.0
2020-10-05 13:00:00,106.57,106.57,106.49,106.56,1333.0,101.1598,101.1598,101.0839,101.1503,1333.0
2020-10-05 13:05:00,106.55,106.64,106.55,106.64,2403.0,101.1408,101.2263,101.1408,101.2263,2403.0
2020-10-05 13:10:00,106.68,106.73,106.64,106.67,1502.0,101.2642,101.3117,101.2263,101.2547,1502.0
2020-10-05 13:15:00,106.66,106.68,106.53,106.53,1324.0,101.2453,101.2642,101.1219,101.1219,1324.0
2020-10-05 13:20:00,106.54,106.76,106.48,106.75,21380.0,101.1313,101.3402,101.0744,101.3307,21380.0
2020-10-05 13:25:00,106.73,106.93,106.71,106.93,2047.0,101.3117,101.5016,101.2927,101.5016,2047.0
2020-10-05 13:30:00,106.92,106.97,106.84,106.96,3747.0,101.4921,101.5395,101.4161,101.53,3747.0
2020-10-05 13:35:00,106.98,107.02,106.93,106.97,4974.0,101.549,101.587,101.5016,101.5395,4974.0
2020-10-05 13:40:00,106.99,107.06,106.98,107.06,2247.0,101.5585,101.625,101.549,101.625,2247.0
2020-10-05 13:45:00,107.05,107.07,106.93,106.99,3979.0,101.6155,101.6344,101.5016,101.5585,3979.0
2020-10-05 13:50:00,107.0,107.06,106.98,107.04,5706.0,101.568,101.625,101.549,101.606,5706.0
2020-10-05 13:55:00,107.04,107.04,106.93,106.97,4820.0,101.606,101.606,101.5016,101.5395,4820.0
2020-10-05 14:00:00,106.94,107.04,106.94,106.99,2351.0,101.511,101.606,101.511,101.5585,2351.0
2020-10-05 14:05:00,107.03,107.11,107.0,107.0,2211.0,101.5965,101.6724,101.568,101.568,2211.0
2020-10-05 14:10:00,107.08,107.09,107.01,107.04,6716.0,101.6439,101.6534,101.5775,101.606,6716.0
2020-10-05 14:15:00,107.09,107.14,107.06,107.14,1050.0,101.6534,101.7009,101.625,101.7009,1050.0
2020-10-05 14:20:00,107.15,107.19,107.1,107.11,3233.0,101.7104,101.7484,101.6629,101.6724,3233.0
2020-10-05 14:25:00,107.11,107.12,106.92,106.93,2983.0,101.6724,101.6819,101.4921,101.5016,2983.0
2020-10-05 14:30:00,106.98,107.02,106.88,106.88,3127.0,101.549,101.587,101.4541,101.4541,3127.0
2020-10-05 14:35:00,106.89,106.99,106.88,106.88,4750.0,101.4636,101.5585,101.4541,101.4541,4750.0
2020-10-05 14:40:00,106.84,106.85,106.78,106.82,4926.0,101.4161,101.4256,101.3592,101.3971,4926.0
2020-10-05 14:45:00,106.85,106.85,106.71,106.71,1293.0,101.4256,101.4256,101.2927,101.2927,1293.0
2020-10-05 14:50:00,106.72,106.77,106.67,106.67,875.0,101.3022,101.3497,101.2547,101.2547,875.0
2020-10-05 14:55:00,106.66,106.8,106.66,106.76,1727.0,101.2453,101.3782,101.2453,101.3402,1727.0
2020-10-05 15:00:00,106.82,106.82,106.69,106.73,1323.0,101.3971,101.3971,101.2737,101.3117,1323.0
2020-10-05 15:05:00,106.77,106.83,106.77,106.81,1615.0,101.3497,101.4066,101.3497,101.3876,1615.0
2020-10-05 15:10:00,106.82,106.91,106.8,106.81,3153.0,101.3971,101.4826,101.3782,101.3876,3153.0
2020-10-05 15:15:00,106.86,106.87,106.79,106.82,1521.0,101.4351,101.4446,101.3687,101.3971,1521.0
2020-10-05 15:20:00,106.83,106.85,106.81,106.85,1900.0,101.4066,101.4256,101.3876,101.4256,1900.0
2020-10-05 15:25:00,106.88,107.1,106.88,107.1,4481.0,101.4541,101.6629,101.4541,101.6629,4481.0
2020-10-05 15:30:00,107.06,107.09,106.98,107.02,2834.0,101.625,101.6534,101.549,101.587,2834.0
2020-10-05 15:35:00,107.02,107.13,106.92,107.09,7083.0,101.587,101.6914,101.4921,101.6534,7083.0
2020-10-05 15:40:00,107.11,107.17,107.09,107.12,3489.0,101.6724,101.7294,101.6534,101.6819,3489.0
2020-10-05 15:45:00,107.03,107.06,106.9,106.95,8700.0,101.5965,101.625,101.4731,101.5205,8700.0
2020-10-05 15:50:00,106.98,107.1,106.97,107.05,9343.0,101.549,101.6629,101.5395,101.6155,9343.0
2020-10-05 15:55:00,107.05,107.12,106.92,107.07,38632.0,101.6155,101.6819,101.4921,101.6344,38632.0
2020-10-06 09:30:00,107.73,107.75,106.86,107.16,10828.0,102.2609,102.2799,101.4351,101.7199,10828.0
2020-10-06 09:35:00,107.11,107.43,107.11,107.24,3294.0,101.6724,101.9762,101.6724,101.7958,3294.0
2020-10-06 09:40:00,107.09,107.15,106.9,107.1,900.0,101.6534,101.7104,101.4731,101.6629,900.0
2020-10-06 09:45:00,107.21,107.24,107.15,107.15,736.0,101.7673,101.7958,101.7104,101.7104,736.0
2020-10-06 09:50:00,107.13,107.34,107.06,107.34,4991.0,101.6914,101.8907,101.625,101.8907,4991.0
2020-10-06 09:55:00,107.29,107.42,107.09,107.09,8302.0,101.8433,101.9667,101.6534,101.6534,8302.0
2020-10-06 10:00:00,107.25,107.29,107.25,107.29,300.0,101.8053,101.8433,101.8053,101.8433,300.0
2020-10-06 10:05:00,107.38,107.61,107.38,107.6,2595.0,101.9287,102.147,101.9287,102.1375,2595.0
2020-10-06 10:10:00,107.61,107.66,107.52,107.61,2470.0,102.147,102.1945,102.0616,102.147,2470.0
2020-10-06 10:15:00,107.65,107.79,107.65,107.79,2100.0,102.185,102.3179,102.185,102.3179,2100.0
2020-10-06 10:20:00,107.79,107.89,107.79,107.83,2307.0,102.3179,102.4128,102.3179,102.3559,2307.0
2020-10-06 10:25:00,107.88,107.88,107.82,107.83,4035.0,102.4033,102.4033,102.3464,102.3559,4035.0
2020-10-06 10:30:00,107.88,107.98,107.88,107.91,2300.0,102.4033,102.4982,102.4033,102.4318,2300.0
2020-10-06 10:35:00,107.89,108.0,107.89,107.96,4699.0,102.4128,102.5172,102.4128,102.4793,4699.0
2020-10-06 10:40:00,107.98,108.06,107.59,107.75,7708.0,102.4982,102.5742,102.128,102.2799,7708.0
2020-10-06 10:45:00,107.9,107.9,107.73,107.83,500.0,102.4223,102.4223,102.2609,102.3559,500.0
2020-10-06 10:50:00,107.87,107.9,107.77,107.78,1300.0,102.3938,102.4223,102.2989,102.3084,1300.0
2020-10-06 10:55:00,107.78,107.87,107.77,107.78,1397.0,102.3084,102.3938,102.2989,102.3084,1397.0
2020-10-06 11:00:00,107.78,107.89,107.78,107.82,2168.0,102.3084,102.4128,102.3084,102.3464,2168.0
2020-10-06 11:05:00,107.89,107.9,107.78,107.81,3131.0,102.4128,102.4223,102.3084,102.3369,3131.0
2020-10-06 11:10:00,107.86,107.86,107.69,107.7,1079.0,102.3843,102.3843,102.223,102.2325,1079.0
2020-10-06 11:15:00,107.65,107.89,107.64,107.85,1700.0,102.185,102.4128,102.1755,102.3748,1700.0
2020-10-06 11:20:00,107.92,107.93,107.79,107.81,2218.0,102.4413,102.4508,102.3179,102.3369,2218.0
2020-10-06 11:25:00,107.81,107.83,107.7,107.73,1391.0,102.3369,102.3559,102.2325,102.2609,1391.0
2020-10-06 11:30:00,107.78,107.81,107.69,107.79,3802.0,102.3084,102.3369,102.223,102.3179,3802.0
2020-10-06 11:35:00,107.84,107.87,107.79,107.85,1352.0,102.3654,102.3938,102.3179,102.3748,1352.0
2020-10-06 11:40:00,107.83,107.83,107.69,107.69,712.0,102.3559,102.3559,102.223,102.223,712.0
2020-10-06 11:45:00,107.74,107.88,107.68,107.73,19306.0,102.2704,102.4033,102.2135,102.2609,19306.0
2020-10-06 11:50:00,107.68,107.68,107.51,107.61,1500.0,102.2135,102.2135,102.0521,102.147,1500.0
2020-10-06 11:55:00,107.63,107.64,107.34,107.41,3007.0,102.166,102.1755,101.8907,101.9572,3007.0
2020-10-06 12:00:00,107.41,107.51,107.28,107.28,4506.0,101.9572,102.0521,101.8338,101.8338,4506.0
2020-10-06 12:05:00,107.28,107.4,107.23,107.34,4211.0,101.8338,101.9477,101.7863,101.8907,4211.0
2020-10-06 12:10:00,107.37,107.37,107.19,107.19,4616.0,101.9192,101.9192,101.7484,101.7484,4616.0
2020-10-06 12:15:00,107.21,107.24,107.1,107.1,3500.0,101.7673,101.7958,101.6629,101.6629,3500.0
2020-10-06 12:20:00,107.14,107.19,107.1,107.13,4069.0,101.7009,101.7484,101.6629,101.6914,4069.0
2020-10-06 12:25:00,107.12,107.14,107.04,107.04,1600.0,101.6819,101.7009,101.606,101.606,1600.0
2020-10-06 12:30:00,107.08,107.13,107.03,107.13,3775.0,101.6439,101.6914,101.5965,101.6914,3775.0
2020-10-06 12:35:00,107.1,107.31,107.1,107.31,2474.0,101.6629,101.8623,101.6629,101.8623,2474.0
2020-10-06 12:40:00,107.31,107.41,107.31,107.4,3013.0,101.8623,101.9572,101.8623,101.9477,3013.0
2020-10-06 12:45:00,107.39,107.51,107.39,107.47,5921.0,101.9382,102.0521,101.9382,102.0141,5921.0
2020-10-06 12:50:00,107.48,107.53,107.46,107.52,2189.0,102.0236,102.0711,102.0046,102.0616,2189.0
2020-10-06 12:55:00,107.53,107.55,107.48,107.54,2603.0,102.0711,102.0901,102.0236,102.0806,2603.0
2020-10-06 13:00:00,107.54,107.57,107.45,107.5,6539.0,102.0806,102.1091,101.9952,102.0426,6539.0
2020-10-06 13:05:00,107.52,107.67,107.52,107.66,1901.0,102.0616,102.204,102.0616,102.1945,1901.0
2020-10-06 13:10:00,107.69,107.76,107.64,107.75,2614.0,102.223,102.2894,102.1755,102.2799,2614.0
2020-10-06 13:15:00,107.76,107.8,107.65,107.74,2435.0,102.2894,102.3274,102.185,102.2704,2435.0
2020-10-06 13:20:00,107.74,107.89,107.71,107.84,3678.0,102.2704,102.4128,102.242,102.3654,3678.0
2020-10-06 13:25:00,107.84,107.85,107.73,107.73,3700.0,102.3654,102.3748,102.2609,102.2609,3700.0
2020-10-06 13:30:00,107.67,107.74,107.66,107.69,3700.0,102.204,102.2704,102.1945,102.223,3700.0
2020-10-06 13:35:00,107.73,107.75,107.67,107.69,2088.0,102.2609,102.2799,102.204,102.223,2088.0
2020-10-06 13:40:00,107.74,107.81,107.68,107.76,1900.0,102.2704,102.3369,102.2135,102.2894,1900.0
2020-10-06 13:45:00,107.74,107.74,107.52,107.56,2340.0,102.2704,102.2704,102.0616,102.0996,2340.0
2020-10-06 13:50:00,107.53,107.59,107.46,107.54,2903.0,102.0711,102.128,102.0046,102.0806,2903.0
2020-10-06 13:55:00,107.51,107.53,107.4,107.45,3324.0,102.0521,102.0711,101.9477,101.9952,3324.0
2020-10-06 14:00:00,107.48,107.48,107.36,107.42,3858.0,102.0236,102.0236,101.9097,101.9667,3858.0
2020-10-06 14:05:00,107.43,107.47,107.29,107.29,5968.0,101.9762,102.0141,101.8433,101.8433,5968.0
2020-10-06 14:10:00,107.21,107.27,107.15,107.27,3873.0,101.7673,101.8243,101.7104,101.8243,3873.0
2020-10-06 14:15:00,107.31,107.33,107.21,107.29,2500.0,101.8623,101.8812,101.7673,101.8433,2500.0
2020-10-06 14:20:00,107.3,107.32,107.26,107.29,2923.0,101.8528,101.8718,101.8148,101.8433,2923.0
2020-10-06 14:25:00,107.26,107.28,107.16,107.2,7952.0,101.8148,101.8338,101.7199,101.7578,7952.0
2020-10-06 14:30:00,107.25,107.39,107.24,107.37,4800.0,101.8053,101.9382,101.7958,101.9192,4800.0
2020-10-06 14:35:00,107.35,107.4,107.32,107.37,5534.0,101.9002,101.9477,101.8718,101.9192,5534.0
2020-10-06 14:40:00,107.4,107.59,107.36,107.59,4779.0,101.9477,102.128,101.9097,102.128,4779.0
2020-10-06 14:45:00,107.63,107.69,107.16,107.16,7035.0,102.166,102.223,101.7199,101.7199,7035.0
2020-10-06 14:50:00,106.96,106.96,106.13,106.13,4983.0,101.53,101.53,100.7422,100.7422,4983.0
2020-10-06 14:55:00,106.06,106.19,105.79,106.04,6467.0,100.6757,100.7991,100.4194,100.6567,6467.0
2020-10-06 15:00:00,106.08,106.08,105.81,105.81,3709.0,100.6947,100.6947,100.4384,100.4384,3709.0
2020-10-06 15:05:00,105.8,106.01,105.59,105.8,4744.0,100.4289,100.6283,100.2296,100.4289,4744.0
2020-10-06 15:10:00,105.87,106.04,105.77,105.78,4906.0,100.4954,100.6567,100.4004,100.4099,4906.0
2020-10-06 15:15:00,105.78,105.81,105.47,105.48,4029.0,100.4099,100.4384,100.1157,100.1252,4029.0
2020-10-06 15:20:00,105.46,105.6,105.44,105.46,4324.0,100.1062,100.2391,100.0872,100.1062,4324.0
2020-10-06 15:25:00,105.43,105.62,105.39,105.53,4932.0,100.0777,100.2581,100.0397,100.1726,4932.0
2020-10-06 15:30:00,105.55,106.07,105.54,105.98,6643.0,100.1916,100.6852,100.1821,100.5998,6643.0
2020-10-06 15:35:00,105.99,106.1,105.91,105.91,7529.0,100.6093,100.7137,100.5333,100.5333,7529.0
2020-10-06 15:40:00,105.9,106.04,105.8,105.97,7792.0,100.5238,100.6567,100.4289,100.5903,7792.0
2020-10-06 15:45:00,105.96,106.01,105.68,105.86,11028.0,100.5808,100.6283,100.315,100.4859,11028.0
2020-10-06 15:50:00,105.79,105.86,105.62,105.76,15627.0,100.4194,100.4859,100.2581,100.3909,15627.0
2020-10-06 15:55:00,105.8,105.93,105.69,105.69,41067.0,100.4289,100.5523,100.3245,100.3245,41067.0
2020-10-07 09:30:00,106.54,107.0,106.54,106.91,6081.0,101.1313,101.568,101.1313,101.4826,6081.0
2020-10-07 09:35:00,106.97,106.97,106.63,106.85,1000.0,101.5395,101.5395,101.2168,101.4256,1000.0
2020-10-07 09:40:00,106.61,106.65,106.41,106.53,1016.0,101.1978,101.2358,101.0079,101.1219,1016.0
2020-10-07 09:45:00,106.48,106.49,106.27,106.32,911.0,101.0744,101.0839,100.8751,100.9225,911.0
2020-10-07 09:50:00,106.36,106.53,106.34,106.43,852.0,100.9605,101.1219,100.9415,101.0269,852.0
2020-10-07 09:55:00,106.32,106.4,106.22,106.22,1500.0,100.9225,100.9985,100.8276,100.8276,1500.0
2020-10-07 10:00:00,106.24,106.35,106.03,106.35,1483.0,100.8466,100.951,100.6472,100.951,1483.0
2020-10-07 10:05:00,106.38,106.44,106.3,106.3,3700.0,100.9795,101.0364,100.9035,100.9035,3700.0
2020-10-07 10:10:00,106.31,106.31,106.06,106.11,3317.0,100.913,100.913,100.6757,100.7232,3317.0
2020-10-07 10:15:00,106.13,106.69,106.12,106.65,2615.0,100.7422,101.2737,100.7327,101.2358,2615.0
2020-10-07 10:20:00,106.72,106.77,106.68,106.75,2280.0,101.3022,101.3497,101.2642,101.3307,2280.0
2020-10-07 10:25:00,106.76,106.82,106.71,106.82,1012.0,101.3402,101.3971,101.2927,101.3971,1012.0
2020-10-07 10:30:00,106.82,106.9,106.48,106.56,2213.0,101.3971,101.4731,101.0744,101.1503,2213.0
2020-10-07 10:35:00,106.55,106.62,106.45,106.45,834.0,101.1408,101.2073,101.0459,101.0459,834.0
2020-10-07 10:40:00,106.44,106.44,106.28,106.32,1000.0,101.0364,101.0364,100.8845,100.9225,1000.0
2020-10-07 10:45:00,106.43,106.46,106.35,106.37,2352.0,101.0269,101.0554,100.951,100.97,2352.0
2020-10-07 10:50:00,106.41,106.41,106.21,106.21,1000.0,101.0079,101.0079,100.8181,100.8181,1000.0
2020-10-07 10:55:00,106.21,106.31,106.2,106.2,1800.0,100.8181,100.913,100.8086,100.8086,1800.0
2020-10-07 11:00:00,106.25,106.25,106.11,106.11,611.0,100.8561,100.8561,100.7232,100.7232,611.0
2020-10-07 11:05:00,106.05,106.08,106.02,106.02,1853.0,100.6662,100.6947,100.6377,100.6377,1853.0
2020-10-07 11:10:00,106.07,106.07,105.77,105.85,2100.0,100.6852,100.6852,100.4004,100.4764,2100.0
2020-10-07 11:15:00,105.85,105.89,105.81,105.81,1309.0,100.4764,100.5143,100.4384,100.4384,1309.0
2020-10-07 11:20:00,105.77,105.87,105.77,105.78,1416.0,100.4004,100.4954,100.4004,100.4099,1416.0
2020-10-07 11:25:00,105.8,105.8,105.75,105.76,400.0,100.4289,100.4289,100.3815,100.3909,400.0
2020-10-07 11:30:00,105.77,105.8,105.69,105.74,12448.0,100.4004,100.4289,100.3245,100.372,12448.0
2020-10-07 11:35:00,105.77,105.83,105.74,105.82,2928.0,100.4004,100.4574,100.372,100.4479,2928.0
2020-10-07 11:40:00,105.76,105.82,105.74,105.82,1414.0,100.3909,100.4479,100.372,100.4479,1414.0
2020-10-07 11:45:00,105.84,105.84,105.79,105.8,600.0,100.4669,100.4669,100.4194,100.4289,600.0
2020-10-07 11:50:00,105.81,105.82,105.74,105.77,4800.0,100.4384,100.4479,100.372,100.4004,4800.0
2020-10-07 11:55:00,105.79,105.82,105.72,105.72,1200.0,100.4194,100.4479,100.353,100.353,1200.0
2020-10-07 12:00:00,105.71,105.73,105.67,105.7,1431.0,100.3435,100.3625,100.3055,100.334,1431.0
2020-10-07 12:05:00,105.7,105.79,105.7,105.75,705.0,100.334,100.4194,100.334,100.3815,705.0
2020-10-07 12:10:00,105.73,105.78,105.73,105.76,800.0,100.3625,100.4099,100.3625,100.3909,800.0
2020-10-07 12:15:00,105.75,105.79,105.71,105.79,1300.0,100.3815,100.4194,100.3435,100.4194,1300.0
2020-10-07 12:20:00,105.81,105.88,105.78,105.88,1200.0,100.4384,100.5049,100.4099,100.5049,1200.0
2020-10-07 12:25:00,105.87,105.88,105.73,105.83,1300.0,100.4954,100.5049,100.3625,100.4574,1300.0
2020-10-07 12:30:00,105.91,106.04,105.91,105.96,1880.0,100.5333,100.6567,100.5333,100.5808,1880.0
2020-10-07 12:35:00,105.99,105.99,105.86,105.87,700.0,100.6093,100.6093,100.4859,100.4954,700.0
2020-10-07 12:40:00,105.85,105.91,105.84,105.86,1628.0,100.4764,100.5333,100.4669,100.4859,1628.0
2020-10-07 12:45:00,105.83,105.9,105.82,105.88,2111.0,100.4574,100.5238,100.4479,100.5049,2111.0
2020-10-07 12:50:00,105.87,105.87,105.8,105.8,200.0,100.4954,100.4954,100.4289,100.4289,200.0
2020-10-07 12:55:00,105.83,105.95,105.82,105.92,4825.0,100.4574,100.5713,100.4479,100.5428,4825.0
2020-10-07 13:00:00,105.96,105.96,105.92,105.92,600.0,100.5808,100.5808,100.5428,100.5428,600.0
2020-10-07 13:05:00,105.95,106.01,105.94,106.01,810.0,100.5713,100.6283,100.5618,100.6283,810.0
2020-10-07 13:10:00,105.98,106.08,105.98,106.05,3522.0,100.5998,100.6947,100.5998,100.6662,3522.0
2020-10-07 13:15:00,106.04,106.08,106.01,106.03,1689.0,100.6567,100.6947,100.6283,100.6472,1689.0
2020-10-07 13:20:00,106.05,106.28,106.05,106.28,4356.0,100.6662,100.8845,100.6662,100.8845,4356.0
2020-10-07 13:25:00,106.28,106.45,106.28,106.43,2442.0,100.8845,101.0459,100.8845,101.0269,2442.0
2020-10-07 13:30:00,106.48,106.49,106.38,106.47,7201.0,101.0744,101.0839,100.9795,101.0649,7201.0
2020-10-07 13:35:00,106.41,106.57,106.41,106.52,7601.0,101.0079,101.1598,101.0079,101.1124,7601.0
2020-10-07 13:40:00,106.53,106.63,106.33,106.59,3800.0,101.1219,101.2168,100.932,101.1788,3800.0
2020-10-07 13:45:00,106.57,106.72,106.54,106.72,1303.0,101.1598,101.3022,101.1313,101.3022,1303.0
2020-10-07 13:50:00,106.76,106.83,106.74,106.79,1524.0,101.3402,101.4066,101.3212,101.3687,1524.0
2020-10-07 13:55:00,106.77,106.81,106.65,106.72,5665.0,101.3497,101.3876,101.2358,101.3022,5665.0
2020-10-07 14:00:00,106.77,106.85,106.67,106.85,6246.0,101.3497,101.4256,101.2547,101.4256,6246.0
2020-10-07 14:05:00,106.82,106.85,106.74,106.75,4636.0,101.3971,101.4256,101.3212,101.3307,4636.0
2020-10-07 14:10:00,106.86,106.93,106.83,106.84,1437.0,101.4351,101.5016,101.4066,101.4161,1437.0
2020-10-07 14:15:00,106.87,107.18,106.83,107.1,5032.0,101.4446,101.7389,101.4066,101.6629,5032.0
2020-10-07 14:20:00,107.1,107.22,106.98,107.01,9009.0,101.6629,101.7768,101.549,101.5775,9009.0
2020-10-07 14:25:00,106.96,107.14,106.94,106.99,1700.0,101.53,101.7009,101.511,101.5585,1700.0
2020-10-07 14:30:00,107.04,107.11,107.0,107.06,2008.0,101.606,101.6724,101.568,101.625,2008.0
2020-10-07 14:35:00,107.04,107.09,107.02,107.09,1200.0,101.606,101.6534,101.587,101.6534,1200.0
2020-10-07 14:40:00,107.06,107.1,106.94,106.96,5730.0,101.625,101.6629,101.511,101.53,5730.0
2020-10-07 14:45:00,106.99,106.99,106.88,106.91,1804.0,101.5585,101.5585,101.4541,101.4826,1804.0
2020-10-07 14:50:00,106.9,107.01,106.9,106.98,4120.0,101.4731,101.5775,101.4731,101.549,4120.0
2020-10-07 14:55:00,106.98,107.01,106.92,106.92,3407.0,101.549,101.5775,101.4921,101.4921,3407.0
2020-10-07 15:00:00,106.94,106.95,106.89,106.91,1542.0,101.511,101.5205,101.4636,101.4826,1542.0
2020-10-07 15:05:00,106.9,106.95,106.8,106.83,3925.0,101.4731,101.5205,101.3782,101.4066,3925.0
2020-10-07 15:10:00,106.83,106.9,106.82,106.86,5917.0,101.4066,101.4731,101.3971,101.4351,5917.0
2020-10-07 15:15:00,106.84,106.86,106.81,106.82,900.0,101.4161,101.4351,101.3876,101.3971,900.0
2020-10-07 15:20:00,106.83,106.87,106.79,106.8,5604.0,101.4066,101.4446,101.3687,101.3782,5604.0
2020-10-07 15:25:00,106.78,106.83,106.75,106.81,4300.0,101.3592,101.4066,101.3307,101.3876,4300.0
2020-10-07 15:30:00,106.8,106.81,106.62,106.62,6033.0,101.3782,101.3876,101.2073,101.2073,6033.0
2020-10-07 15:35:00,106.66,106.72,106.59,106.63,14780.0,101.2453,101.3022,101.1788,101.2168,14780.0
2020-10-07 15:40:00,106.68,106.69,106.59,106.62,4400.0,101.2642,101.2737,101.1788,101.2073,4400.0
2020-10-07 15:45:00,106.66,106.68,106.58,106.65,7785.0,101.2453,101.2642,101.1693,101.2358,7785.0
2020-10-07 15:50:00,106.66,106.7,106.48,106.58,17961.0,101.2453,101.2832,101.0744,101.1693,17961.0
2020-10-07 15:55:00,106.57,106.58,106.37,106.43,32071.0,101.1598,101.1693,100.97,101.0269,32071.0
2020-10-08 09:30:00,106.66,106.99,106.36,106.75,9001.0,101.2453,101.5585,100.9605,101.3307,9001.0
2020-10-08 09:35:00,106.75,106.8,106.57,106.72,3189.0,101.3307,101.3782,101.1598,101.3022,3189.0
2020-10-08 09:40:00,106.67,107.07,106.61,107.07,2800.0,101.2547,101.6344,101.1978,101.6344,2800.0
2020-10-08 09:45:00,107.02,107.18,106.92,107.04,3018.0,101.587,101.7389,101.4921,101.606,3018.0
2020-10-08 09:50:00,106.93,107.26,106.93,107.22,1597.0,101.5016,101.8148,101.5016,101.7768,1597.0
2020-10-08 09:55:00,107.33,107.34,107.15,107.25,5269.0,101.8812,101.8907,101.7104,101.8053,5269.0
2020-10-08 10:00:00,107.25,107.41,106.9,106.9,4385.0,101.8053,101.9572,101.4731,101.4731,4385.0
2020-10-08 10:05:00,106.83,107.07,106.82,106.93,2647.0,101.4066,101.6344,101.3971,101.5016,2647.0
2020-10-08 10:10:00,106.97,106.97,106.83,106.94,2200.0,101.5395,101.5395,101.4066,101.511,2200.0
2020-10-08 10:15:00,106.95,107.16,106.95,107.13,1900.0,101.5205,101.7199,101.5205,101.6914,1900.0
2020-10-08 10:20:00,107.19,107.19,107.0,107.16,4032.0,101.7484,101.7484,101.568,101.7199,4032.0
2020-10-08 10:25:00,107.12,107.23,106.99,107.23,500.0,101.6819,101.7863,101.5585,101.7863,500.0
2020-10-08 10:30:00,107.24,107.55,107.24,107.55,700.0,101.7958,102.0901,101.7958,102.0901,700.0
2020-10-08 10:35:00,107.44,107.61,107.42,107.61,1656.0,101.9857,102.147,101.9667,102.147,1656.0
2020-10-08 10:40:00,107.59,107.59,107.59,107.59,600.0,102.128,102.128,102.128,102.128,600.0
2020-10-08 10:45:00,107.59,107.7,107.59,107.68,771.0,102.128,102.2325,102.128,102.2135,771.0
2020-10-08 10:50:00,107.68,107.79,107.44,107.45,2500.0,102.2135,102.3179,101.9857,101.9952,2500.0
2020-10-08 10:55:00,107.55,107.59,107.46,107.48,1612.0,102.0901,102.128,102.0046,102.0236,1612.0
2020-10-08 11:00:00,107.54,107.57,107.19,107.24,2645.0,102.0806,102.1091,101.7484,101.7958,2645.0
2020-10-08 11:05:00,107.29,107.3,107.17,107.18,1177.0,101.8433,101.8528,101.7294,101.7389,1177.0
2020-10-08 11:10:00,107.17,107.17,107.07,107.17,3298.0,101.7294,101.7294,101.6344,101.7294,3298.0
2020-10-08 11:15:00,107.14,107.28,107.03,107.03,2948.0,101.7009,101.8338,101.5965,101.5965,2948.0
2020-10-08 11:20:00,107.02,107.09,106.92,106.97,1100.0,101.587,101.6534,101.4921,101.5395,1100.0
2020-10-08 11:25:00,106.92,106.92,106.77,106.77,3077.0,101.4921,101.4921,101.3497,101.3497,3077.0
2020-10-08 11:30:00,106.79,106.83,106.57,106.58,4032.0,101.3687,101.4066,101.1598,101.1693,4032.0
2020-10-08 11:35:00,106.59,106.84,106.59,106.84,500.0,101.1788,101.4161,101.1788,101.4161,500.0
2020-10-08 11:40:00,106.82,106.84,106.79,106.84,623.0,101.3971,101.4161,101.3687,101.4161,623.0
2020-10-08 11:45:00,106.81,106.86,106.74,106.79,2532.0,101.3876,101.4351,101.3212,101.3687,2532.0
2020-10-08 11:50:00,106.78,106.79,106.6,106.6,3309.0,101.3592,101.3687,101.1883,101.1883,3309.0
2020-10-08 11:55:00,106.65,106.67,106.59,106.67,707.0,101.2358,101.2547,101.1788,101.2547,707.0
2020-10-08 12:00:00,106.63,106.67,106.58,106.65,1885.0,101.2168,101.2547,101.1693,101.2358,1885.0
2020-10-08 12:05:00,106.66,106.69,106.61,106.64,2803.0,101.2453,101.2737,101.1978,101.2263,2803.0
2020-10-08 12:10:00,106.68,106.79,106.58,106.75,6705.0,101.2642,101.3687,101.1693,101.3307,6705.0
2020-10-08 12:15:00,106.79,106.93,106.79,106.82,1860.0,101.3687,101.5016,101.3687,101.3971,1860.0
2020-10-08 12:20:00,106.92,106.97,106.8,106.97,2592.0,101.4921,101.5395,101.3782,101.5395,2592.0
2020-10-08 12:25:00,106.97,107.17,106.97,107.17,1601.0,101.5395,101.7294,101.5395,101.7294,1601.0
2020-10-08 12:30:00,107.05,107.09,106.99,106.99,1646.0,101.6155,101.6534,101.5585,101.5585,1646.0
2020-10-08 12:35:00,107.05,107.16,107.01,107.01,1706.0,101.6155,101.7199,101.5775,101.5775,1706.0
2020-10-08 12:40:00,107.04,107.04,106.98,107.0,1975.0,101.606,101.606,101.549,101.568,1975.0
2020-10-08 12:45:00,107.0,107.08,106.97,107.0,5220.0,101.568,101.6439,101.5395,101.568,5220.0
2020-10-08 12:50:00,106.98,107.03,106.97,107.03,2701.0,101.549,101.5965,101.5395,101.5965,2701.0
2020-10-08 12:55:00,107.03,107.1,106.97,107.06,3719.0,101.5965,101.6629,101.5395,101.625,3719.0
2020-10-08 13:00:00,107.15,107.16,107.05,107.15,2804.0,101.7104,101.7199,101.6155,101.7104,2804.0
2020-10-08 13:05:00,107.12,107.17,107.03,107.03,3009.0,101.6819,101.7294,101.5965,101.5965,3009.0
2020-10-08 13:10:00,107.08,107.08,106.97,107.05,3701.0,101.6439,101.6439,101.5395,101.6155,3701.0
2020-10-08 13:15:00,107.01,107.1,107.0,107.02,3461.0,101.5775,101.6629,101.568,101.587,3461.0
2020-10-08 13:20:00,107.02,107.11,106.96,106.96,1982.0,101.587,101.6724,101.53,101.53,1982.0
2020-10-08 13:25:00,106.96,107.08,106.93,107.08,3100.0,101.53,101.6439,101.5016,101.6439,3100.0
2020-10-08 13:30:00,107.04,107.04,106.95,106.97,2595.0,101.606,101.606,101.5205,101.5395,2595.0
2020-10-08 13:35:00,106.98,107.0,106.92,106.92,4209.0,101.549,101.568,101.4921,101.4921,4209.0
2020-10-08 13:40:00,106.87,106.94,106.87,106.89,1299.0,101.4446,101.511,101.4446,101.4636,1299.0
2020-10-08 13:45:00,106.92,106.97,106.88,106.96,1357.0,101.4921,101.5395,101.4541,101.53,1357.0
2020-10-08 13:50:00,106.96,107.01,106.95,107.0,1801.0,101.53,101.5775,101.5205,101.568,1801.0
2020-10-08 13:55:00,106.95,107.03,106.92,106.98,1300.0,101.5205,101.5965,101.4921,101.549,1300.0
2020-10-08 14:00:00,107.07,107.2,107.04,107.1,2216.0,101.6344,101.7578,101.606,101.6629,2216.0
2020-10-08 14:05:00,107.09,107.4,107.09,107.4,5383.0,101.6534,101.9477,101.6534,101.9477,5383.0
2020-10-08 14:10:00,107.4,107.4,107.26,107.3,3013.0,101.9477,101.9477,101.8148,101.8528,3013.0
2020-10-08 14:15:00,107.24,107.25,107.08,107.09,1531.0,101.7958,101.8053,101.6439,101.6534,1531.0
2020-10-08 14:20:00,107.14,107.17,107.08,107.08,3302.0,101.7009,101.7294,101.6439,101.6439,3302.0
2020-10-08 14:25:00,107.08,107.1,107.0,107.0,2455.0,101.6439,101.6629,101.568,101.568,2455.0
2020-10-08 14:30:00,107.01,107.12,107.01,107.08,2122.0,101.5775,101.6819,101.5775,101.6439,2122.0
2020-10-08 14:35:00,107.06,107.06,106.99,107.0,2011.0,101.625,101.625,101.5585,101.568,2011.0
2020-10-08 14:40:00,107.02,107.09,107.0,107.0,4510.0,101.587,101.6534,101.568,101.568,4510.0
2020-10-08 14:45:00,107.01,107.06,106.97,107.06,4212.0,101.5775,101.625,101.5395,101.625,4212.0
2020-10-08 14:50:00,107.0,107.08,107.0,107.04,1018.0,101.568,101.6439,101.568,101.606,1018.0
2020-10-08 14:55:00,107.08,107.25,107.08,107.19,1574.0,101.6439,101.8053,101.6439,101.7484,1574.0
2020-10-08 15:00:00,107.19,107.23,107.09,107.19,1550.0,101.7484,101.7863,101.6534,101.7484,1550.0
2020-10-08 15:05:00,107.23,107.23,107.12,107.13,1680.0,101.7863,101.7863,101.6819,101.6914,1680.0
2020-10-08 15:10:00,107.16,107.23,107.13,107.18,2375.0,101.7199,101.7863,101.6914,101.7389,2375.0
2020-10-08 15:15:00,107.23,107.23,107.14,107.19,1305.0,101.7863,101.7863,101.7009,101.7484,1305.0
2020-10-08 15:20:00,107.17,107.22,107.11,107.21,3038.0,101.7294,101.7768,101.6724,101.7673,3038.0
2020-10-08 15:25:00,107.18,107.21,107.13,107.2,1406.0,101.7389,101.7673,101.6914,101.7578,1406.0
2020-10-08 15:30:00,107.2,107.2,107.09,107.09,3036.0,101.7578,101.7578,101.6534,101.6534,3036.0
2020-10-08 15:35:00,107.13,107.27,107.08,107.08,4739.0,101.6914,101.8243,101.6439,101.6439,4739.0
2020-10-08 15:40:00,107.09,107.15,107.07,107.14,4747.0,101.6534,101.7104,101.6344,101.7009,4747.0
2020-10-08 15:45:00,107.16,107.19,107.0,107.04,7611.0,101.7199,101.7484,101.568,101.606,7611.0
2020-10-08 15:50:00,107.0,107.11,106.97,107.03,10093.0,101.568,101.6724,101.5395,101.5965,10093.0
2020-10-08 15:55:00,107.06,107.12,106.98,107.1,28320.0,101.625,101.6819,101.549,101.6629,28320.0
2020-10-09 09:30:00,107.52,107.82,107.52,107.82,7095.0,102.0616,102.3464,102.0616,102.3464,7095.0
2020-10-09 09:35:00,107.47,107.68,107.47,107.68,405.0,102.0141,102.2135,102.0141,102.2135,405.0
2020-10-09 09:40:00,107.56,107.59,107.56,107.59,379.0,102.0996,102.128,102.0996,102.128,379.0
2020-10-09 09:45:00,107.69,107.69,107.61,107.61,300.0,102.223,102.223,102.147,102.147,300.0
2020-10-09 09:50:00,107.65,107.72,107.59,107.6,1435.0,102.185,102.2514,102.128,102.1375,1435.0
2020-10-09 09:55:00,107.64,107.64,107.59,107.63,1016.0,102.1755,102.1755,102.128,102.166,1016.0
2020-10-09 10:00:00,107.64,107.82,107.63,107.82,1063.0,102.1755,102.3464,102.166,102.3464,1063.0
2020-10-09 10:05:00,107.75,107.85,107.73,107.73,2394.0,102.2799,102.3748,102.2609,102.2609,2394.0
2020-10-09 10:10:00,107.71,107.77,107.69,107.7,1025.0,102.242,102.2989,102.223,102.2325,1025.0
2020-10-09 10:15:00,107.73,107.81,107.73,107.78,410.0,102.2609,102.3369,102.2609,102.3084,410.0
2020-10-09 10:20:00,107.77,107.86,107.76,107.86,915.0,102.2989,102.3843,102.2894,102.3843,915.0
2020-10-09 10:25:00,107.87,107.87,107.75,107.75,400.0,102.3938,102.3938,102.2799,102.2799,400.0
2020-10-09 10:30:00,107.69,107.69,107.51,107.6,1025.0,102.223,102.223,102.0521,102.1375,1025.0
2020-10-09 10:35:00,107.54,107.72,107.53,107.72,2057.0,102.0806,102.2514,102.0711,102.2514,2057.0
2020-10-09 10:40:00,107.69,107.73,107.63,107.66,2034.0,102.223,102.2609,102.166,102.1945,2034.0
2020-10-09 10:45:00,107.65,107.7,107.64,107.7,300.0,102.185,102.2325,102.1755,102.2325,300.0
2020-10-09 10:50:00,107.67,107.78,107.67,107.75,1483.0,102.204,102.3084,102.204,102.2799,1483.0
2020-10-09 10:55:00,107.79,107.79,107.66,107.72,1400.0,102.3179,102.3179,102.1945,102.2514,1400.0
2020-10-09 11:00:00,107.83,107.87,107.83,107.87,200.0,102.3559,102.3938,102.3559,102.3938,200.0
2020-10-09 11:05:00,107.92,108.0,107.74,107.76,4308.0,102.4413,102.5172,102.2704,102.2894,4308.0
2020-10-09 11:10:00,107.82,107.89,107.78,107.78,1258.0,102.3464,102.4128,102.3084,102.3084,1258.0
2020-10-09 11:15:00,107.89,107.94,107.86,107.91,1680.0,102.4128,102.4603,102.3843,102.4318,1680.0
2020-10-09 11:20:00,107.91,107.93,107.88,107.89,1877.0,102.4318,102.4508,102.4033,102.4128,1877.0
2020-10-09 11:25:00,107.93,108.02,107.92,108.02,4547.0,102.4508,102.5362,102.4413,102.5362,4547.0
2020-10-09 11:30:00,108.02,108.02,107.93,107.94,1191.0,102.5362,102.5362,102.4508,102.4603,1191.0
2020-10-09 11:35:00,107.96,108.01,107.93,108.01,1597.0,102.4793,102.5267,102.4508,102.5267,1597.0
2020-10-09 11:40:00,108.02,108.34,108.02,108.28,6647.0,102.5362,102.84,102.5362,102.783,6647.0
2020-10-09 11:45:00,108.37,108.39,108.35,108.39,500.0,102.8684,102.8874,102.8495,102.8874,500.0
2020-10-09 11:50:00,108.48,108.69,108.27,108.65,25484.0,102.9729,103.1722,102.7735,103.1342,25484.0
2020-10-09 11:55:00,108.61,108.81,108.61,108.62,4200.0,103.0963,103.2861,103.0963,103.1058,4200.0
2020-10-09 12:00:00,108.62,108.71,108.59,108.67,5730.0,103.1058,103.1912,103.0773,103.1532,5730.0
2020-10-09 12:05:00,108.68,108.73,108.67,108.72,1337.0,103.1627,103.2102,103.1532,103.2007,1337.0
2020-10-09 12:10:00,108.68,108.71,108.62,108.62,1640.0,103.1627,103.1912,103.1058,103.1058,1640.0
2020-10-09 12:15:00,108.57,108.57,108.47,108.47,500.0,103.0583,103.0583,102.9634,102.9634,500.0
2020-10-09 12:20:00,108.36,108.36,108.34,108.34,400.0,102.859,102.859,102.84,102.84,400.0
2020-10-09 12:25:00,108.39,108.49,108.33,108.33,8737.0,102.8874,102.9824,102.8305,102.8305,8737.0
2020-10-09 12:30:00,108.39,108.43,108.37,108.37,2001.0,102.8874,102.9254,102.8684,102.8684,2001.0
2020-10-09 12:35:00,108.35,108.39,108.35,108.35,892.0,102.8495,102.8874,102.8495,102.8495,892.0
2020-10-09 12:40:00,108.35,108.41,108.28,108.39,1200.0,102.8495,102.9064,102.783,102.8874,1200.0
2020-10-09 12:45:00,108.41,108.41,108.34,108.37,1800.0,102.9064,102.9064,102.84,102.8684,1800.0
2020-10-09 12:50:00,108.36,108.37,108.22,108.27,1663.0,102.859,102.8684,102.7261,102.7735,1663.0
2020-10-09 12:55:00,108.27,108.29,108.22,108.27,3231.0,102.7735,102.7925,102.7261,102.7735,3231.0
2020-10-09 13:00:00,108.21,108.21,108.06,108.1,1400.0,102.7166,102.7166,102.5742,102.6122,1400.0
2020-10-09 13:05:00,108.17,108.21,108.17,108.18,420.0,102.6786,102.7166,102.6786,102.6881,420.0
2020-10-09 13:10:00,108.2,108.21,108.14,108.14,601.0,102.7071,102.7166,102.6501,102.6501,601.0
2020-10-09 13:15:00,108.18,108.19,108.14,108.17,807.0,102.6881,102.6976,102.6501,102.6786,807.0
2020-10-09 13:20:00,108.11,108.16,108.03,108.03,1319.0,102.6216,102.6691,102.5457,102.5457,1319.0
2020-10-09 13:25:00,108.03,108.1,108.02,108.08,1000.0,102.5457,102.6122,102.5362,102.5932,1000.0
2020-10-09 13:30:00,108.14,108.26,108.12,108.15,1400.0,102.6501,102.764,102.6311,102.6596,1400.0
2020-10-09 13:35:00,108.21,108.43,108.21,108.43,5504.0,102.7166,102.9254,102.7166,102.9254,5504.0
2020-10-09 13:40:00,108.46,108.46,108.35,108.35,1405.0,102.9539,102.9539,102.8495,102.8495,1405.0
2020-10-09 13:45:00,108.34,108.38,108.34,108.35,342.0,102.84,102.8779,102.84,102.8495,342.0
2020-10-09 13:50:00,108.46,108.48,108.42,108.42,500.0,102.9539,102.9729,102.9159,102.9159,500.0
2020-10-09 13:55:00,108.42,108.5,108.4,108.5,2045.0,102.9159,102.9918,102.8969,102.9918,2045.0
2020-10-09 14:00:00,108.5,108.52,108.36,108.36,900.0,102.9918,103.0108,102.859,102.859,900.0
2020-10-09 14:05:00,108.37,108.37,108.25,108.26,1776.0,102.8684,102.8684,102.7545,102.764,1776.0
2020-10-09 14:10:00,108.27,108.28,108.17,108.17,1491.0,102.7735,102.783,102.6786,102.6786,1491.0
2020-10-09 14:15:00,108.16,108.23,108.14,108.14,1020.0,102.6691,102.7356,102.6501,102.6501,1020.0
2020-10-09 14:20:00,108.18,108.84,108.18,108.59,21079.0,102.6881,103.3146,102.6881,103.0773,21079.0
2020-10-09 14:25:00,108.59,108.82,108.56,108.58,7180.0,103.0773,103.2956,103.0488,103.0678,7180.0
2020-10-09 14:30:00,108.62,108.62,108.44,108.45,1455.0,103.1058,103.1058,102.9349,102.9444,1455.0
2020-10-09 14:35:00,108.45,108.45,108.26,108.31,4208.0,102.9444,102.9444,102.764,102.8115,4208.0
2020-10-09 14:40:00,108.25,108.52,108.25,108.52,1112.0,102.7545,103.0108,102.7545,103.0108,1112.0
2020-10-09 14:45:00,108.51,108.56,108.5,108.55,2177.0,103.0013,103.0488,102.9918,103.0393,2177.0
2020-10-09 14:50:00,108.51,108.53,108.38,108.38,2196.0,103.0013,103.0203,102.8779,102.8779,2196.0
2020-10-09 14:55:00,108.38,108.49,108.38,108.48,988.0,102.8779,102.9824,102.8779,102.9729,988.0
2020-10-09 15:00:00,108.48,108.58,108.46,108.53,1708.0,102.9729,103.0678,102.9539,103.0203,1708.0
2020-10-09 15:05:00,108.53,108.53,108.45,108.52,1040.0,103.0203,103.0203,102.9444,103.0108,1040.0
2020-10-09 15:10:00,108.46,108.49,108.38,108.48,1966.0,102.9539,102.9824,102.8779,102.9729,1966.0
2020-10-09 15:15:00,108.48,108.58,108.48,108.53,1400.0,102.9729,103.0678,102.9729,103.0203,1400.0
2020-10-09 15:20:00,108.6,108.77,108.53,108.6,6208.0,103.0868,103.2481,103.0203,103.0868,6208.0
2020-10-09 15:25:00,108.56,108.77,108.56,108.77,2608.0,103.0488,103.2481,103.0488,103.2481,2608.0
2020-10-09 15:30:00,108.76,108.76,108.5,108.54,3800.0,103.2386,103.2386,102.9918,103.0298,3800.0
2020-10-09 15:35:00,108.5,108.58,108.46,108.53,3124.0,102.9918,103.0678,102.9539,103.0203,3124.0
2020-10-09 15:40:00,108.56,108.6,108.4,108.4,6213.0,103.0488,103.0868,102.8969,102.8969,6213.0
2020-10-09 15:45:00,108.34,108.48,108.27,108.29,9624.0,102.84,102.9729,102.7735,102.7925,9624.0
2020-10-09 15:50:00,108.27,108.41,108.27,108.38,6739.0,102.7735,102.9064,102.7735,102.8779,6739.0
2020-10-09 15:55:00,108.36,108.57,108.3,108.55,22880.0,102.859,103.0583,102.802,103.0393,22880.0
2020-10-12 09:30:00,108.55,108.62,108.53,108.62,12389.0,103.0393,103.1058,103.0203,103.1058,12389.0
2020-10-12 09:35:00,108.69,108.71,108.4,108.59,3088.0,103.1722,103.1912,102.8969,103.0773,3088.0
2020-10-12 09:40:00,108.55,108.57,108.54,108.57,1000.0,103.0393,103.0583,103.0298,103.0583,1000.0
2020-10-12 09:45:00,108.71,108.71,108.71,108.71,100.0,103.1912,103.1912,103.1912,103.1912,100.0
2020-10-12 09:50:00,108.78,108.79,108.69,108.72,2521.0,103.2576,103.2671,103.1722,103.2007,2521.0
2020-10-12 09:55:00,108.68,108.73,108.62,108.73,800.0,103.1627,103.2102,103.1058,103.2102,800.0
2020-10-12 10:00:00,108.92,108.97,108.75,108.93,2161.0,103.3905,103.438,103.2292,103.4,2161.0
2020-10-12 10:05:00,108.93,109.05,108.89,108.89,2925.0,103.4,103.5139,103.362,103.362,2925.0
2020-10-12 10:10:00,109.03,109.11,108.96,109.02,4244.0,103.4949,103.5709,103.4285,103.4854,4244.0
2020-10-12 10:15:00,109.06,109.15,108.96,108.96,1300.0,103.5234,103.6088,103.4285,103.4285,1300.0
2020-10-12 10:20:00,109.04,109.07,108.91,109.07,1011.0,103.5044,103.5329,103.381,103.5329,1011.0
2020-10-12 10:25:00,109.09,109.1,108.94,109.04,3843.0,103.5519,103.5614,103.4095,103.5044,3843.0
2020-10-12 10:30:00,108.9,109.09,108.9,109.05,3726.0,103.3715,103.5519,103.3715,103.5139,3726.0
2020-10-12 10:35:00,109.08,109.24,109.01,109.24,6035.0,103.5424,103.6943,103.476,103.6943,6035.0
2020-10-12 10:40:00,109.19,109.29,109.16,109.28,1700.0,103.6468,103.7417,103.6183,103.7322,1700.0
2020-10-12 10:45:00,109.28,109.34,109.19,109.19,1539.0,103.7322,103.7892,103.6468,103.6468,1539.0
2020-10-12 10:50:00,109.25,109.42,109.25,109.34,1441.0,103.7038,103.8651,103.7038,103.7892,1441.0
2020-10-12 10:55:00,109.29,109.3,109.05,109.15,2202.0,103.7417,103.7512,103.5139,103.6088,2202.0
2020-10-12 11:00:00,109.19,109.37,109.19,109.37,900.0,103.6468,103.8177,103.6468,103.8177,900.0
2020-10-12 11:05:00,109.42,109.57,109.34,109.52,8314.0,103.8651,104.0075,103.7892,103.9601,8314.0
2020-10-12 11:10:00,109.53,109.65,109.52,109.65,1479.0,103.9696,104.0835,103.9601,104.0835,1479.0
2020-10-12 11:15:00,109.66,109.73,109.64,109.64,2099.0,104.093,104.1594,104.074,104.074,2099.0
2020-10-12 11:20:00,109.68,109.82,109.68,109.73,4041.0,104.1119,104.2448,104.1119,104.1594,4041.0
2020-10-12 11:25:00,109.73,109.82,109.69,109.73,2322.0,104.1594,104.2448,104.1214,104.1594,2322.0
2020-10-12 11:30:00,109.67,109.85,109.66,109.79,1400.0,104.1025,104.2733,104.093,104.2164,1400.0
2020-10-12 11:35:00,109.82,109.94,109.79,109.85,2917.0,104.2448,104.3587,104.2164,104.2733,2917.0
2020-10-12 11:40:00,109.87,109.9,109.81,109.88,929.0,104.2923,104.3208,104.2353,104.3018,929.0
2020-10-12 11:45:00,109.87,109.88,109.83,109.86,600.0,104.2923,104.3018,104.2543,104.2828,600.0
2020-10-12 11:50:00,109.9,109.9,109.82,109.83,400.0,104.3208,104.3208,104.2448,104.2543,400.0
2020-10-12 11:55:00,109.85,109.85,109.72,109.75,1296.0,104.2733,104.2733,104.1499,104.1784,1296.0
2020-10-12 12:00:00,109.79,109.79,109.66,109.66,300.0,104.2164,104.2164,104.093,104.093,300.0
2020-10-12 12:05:00,109.63,109.66,109.56,109.56,400.0,104.0645,104.093,103.998,103.998,400.0
2020-10-12 12:10:00,109.6,109.6,109.41,109.42,10856.0,104.036,104.036,103.8557,103.8651,10856.0
2020-10-12 12:15:00,109.3,109.34,109.24,109.34,2346.0,103.7512,103.7892,103.6943,103.7892,2346.0
2020-10-12 12:20:00,109.37,109.58,109.36,109.56,3226.0,103.8177,104.017,103.8082,103.998,3226.0
2020-10-12 12:25:00,109.57,109.65,109.54,109.6,3347.0,104.0075,104.0835,103.9791,104.036,3347.0
2020-10-12 12:30:00,109.55,109.55,109.48,109.51,1676.0,103.9885,103.9885,103.9221,103.9506,1676.0
2020-10-12 12:35:00,109.49,109.51,109.47,109.5,1395.0,103.9316,103.9506,103.9126,103.9411,1395.0
2020-10-12 12:40:00,109.56,109.56,109.4,109.43,1637.0,103.998,103.998,103.8462,103.8746,1637.0
2020-10-12 12:45:00,109.45,109.45,109.3,109.3,621.0,103.8936,103.8936,103.7512,103.7512,621.0
2020-10-12 12:50:00,109.36,109.39,109.28,109.38,1824.0,103.8082,103.8367,103.7322,103.8272,1824.0
2020-10-12 12:55:00,109.38,109.4,109.38,109.4,1125.0,103.8272,103.8462,103.8272,103.8462,1125.0
2020-10-12 13:00:00,109.45,109.48,109.44,109.47,639.0,103.8936,103.9221,103.8841,103.9126,639.0
2020-10-12 13:05:00,109.39,109.39,109.36,109.37,660.0,103.8367,103.8367,103.8082,103.8177,660.0
2020-10-12 13:10:00,109.36,109.44,109.36,109.44,500.0,103.8082,103.8841,103.8082,103.8841,500.0
2020-10-12 13:15:00,109.48,109.53,109.47,109.53,1678.0,103.9221,103.9696,103.9126,103.9696,1678.0
2020-10-12 13:20:00,109.52,109.56,109.52,109.56,912.0,103.9601,103.998,103.9601,103.998,912.0
2020-10-12 13:25:00,109.48,109.53,109.46,109.46,1901.0,103.9221,103.9696,103.9031,103.9031,1901.0
2020-10-12 13:30:00,109.46,109.49,109.41,109.43,2714.0,103.9031,103.9316,103.8557,103.8746,2714.0
2020-10-12 13:35:00,109.31,109.33,109.21,109.22,644.0,103.7607,103.7797,103.6658,103.6753,644.0
2020-10-12 13:40:00,109.21,109.21,109.19,109.19,300.0,103.6658,103.6658,103.6468,103.6468,300.0
2020-10-12 13:45:00,109.21,109.29,109.2,109.29,957.0,103.6658,103.7417,103.6563,103.7417,957.0
2020-10-12 13:50:00,109.27,109.31,109.27,109.31,853.0,103.7228,103.7607,103.7228,103.7607,853.0
2020-10-12 13:55:00,109.3,109.39,109.29,109.37,908.0,103.7512,103.8367,103.7417,103.8177,908.0
2020-10-12 14:00:00,109.44,109.44,109.35,109.35,874.0,103.8841,103.8841,103.7987,103.7987,874.0
2020-10-12 14:05:00,109.36,109.36,109.3,109.3,400.0,103.8082,103.8082,103.7512,103.7512,400.0
2020-10-12 14:10:00,109.26,109.26,109.17,109.2,800.0,103.7133,103.7133,103.6278,103.6563,800.0
2020-10-12 14:15:00,109.16,109.2,109.13,109.2,3320.0,103.6183,103.6563,103.5899,103.6563,3320.0
2020-10-12 14:20:00,109.22,109.22,109.12,109.2,2157.0,103.6753,103.6753,103.5804,103.6563,2157.0
2020-10-12 14:25:00,109.19,109.27,109.18,109.24,1500.0,103.6468,103.7228,103.6373,103.6943,1500.0
2020-10-12 14:30:00,109.23,109.29,109.23,109.24,1200.0,103.6848,103.7417,103.6848,103.6943,1200.0
2020-10-12 14:35:00,109.2,109.31,109.15,109.23,2500.0,103.6563,103.7607,103.6088,103.6848,2500.0
2020-10-12 14:40:00,109.3,109.41,109.3,109.41,1901.0,103.7512,103.8557,103.7512,103.8557,1901.0
2020-10-12 14:45:00,109.34,109.37,109.27,109.37,1300.0,103.7892,103.8177,103.7228,103.8177,1300.0
2020-10-12 14:50:00,109.34,109.4,109.28,109.35,1606.0,103.7892,103.8462,103.7322,103.7987,1606.0
2020-10-12 14:55:00,109.39,109.57,109.39,109.57,3192.0,103.8367,104.0075,103.8367,104.0075,3192.0
2020-10-12 15:00:00,109.56,109.58,109.47,109.49,1202.0,103.998,104.017,103.9126,103.9316,1202.0
2020-10-12 15:05:00,109.53,109.56,109.43,109.43,1200.0,103.9696,103.998,103.8746,103.8746,1200.0
2020-10-12 15:10:00,109.46,109.46,109.35,109.4,2167.0,103.9031,103.9031,103.7987,103.8462,2167.0
2020-10-12 15:15:00,109.42,109.55,109.42,109.55,1285.0,103.8651,103.9885,103.8651,103.9885,1285.0
2020-10-12 15:20:00,109.57,109.68,109.55,109.65,1593.0,104.0075,104.1119,103.9885,104.0835,1593.0
2020-10-12 15:25:00,109.65,109.67,109.6,109.66,2040.0,104.0835,104.1025,104.036,104.093,2040.0
2020-10-12 15:30:00,109.67,109.7,109.6,109.6,6731.0,104.1025,104.1309,104.036,104.036,6731.0
2020-10-12 15:35:00,109.59,109.69,109.56,109.66,3500.0,104.0265,104.1214,103.998,104.093,3500.0
2020-10-12 15:40:00,109.68,109.68,109.5,109.54,3955.0,104.1119,104.1119,103.9411,103.9791,3955.0
2020-10-12 15:45:00,109.57,109.65,109.42,109.42,8206.0,104.0075,104.0835,103.8651,103.8651,8206.0
2020-10-12 15:50:00,109.41,109.46,109.29,109.34,11191.0,103.8557,103.9031,103.7417,103.7892,11191.0
2020-10-12 15:55:00,109.42,109.51,109.32,109.51,51152.0,103.8651,103.9506,103.7702,103.9506,51152.0
2020-10-13 09:30:00,109.55,109.68,109.0,109.25,18692.0,103.9885,104.1119,103.4665,103.7038,18692.0
2020-10-13 09:35:00,109.41,109.96,109.34,109.91,6192.0,103.8557,104.3777,103.7892,104.3303,6192.0
2020-10-13 09:40:00,109.9,110.26,109.84,110.25,30538.0,104.3208,104.6625,104.2638,104.653,30538.0
2020-10-13 09:45:00,110.26,110.56,110.15,110.52,5000.0,104.6625,104.9473,104.5581,104.9093,5000.0
2020-10-13 09:50:00,110.5,110.55,110.09,110.19,4690.0,104.8903,104.9378,104.5011,104.5961,4690.0
2020-10-13 09:55:00,110.16,110.26,110.12,110.25,3200.0,104.5676,104.6625,104.5296,104.653,3200.0
2020-10-13 10:00:00,110.2,110.33,110.12,110.3,2315.0,104.6055,104.7289,104.5296,104.7005,2315.0
2020-10-13 10:05:00,110.25,110.26,110.04,110.04,1746.0,104.653,104.6625,104.4537,104.4537,1746.0
2020-10-13 10:10:00,109.7,109.76,109.56,109.76,1376.0,104.1309,104.1879,103.998,104.1879,1376.0
2020-10-13 10:15:00,109.78,109.78,109.48,109.48,2811.0,104.2069,104.2069,103.9221,103.9221,2811.0
2020-10-13 10:20:00,109.37,109.59,109.37,109.59,8759.0,103.8177,104.0265,103.8177,104.0265,8759.0
2020-10-13 10:25:00,109.61,109.74,109.52,109.58,9309.0,104.0455,104.1689,103.9601,104.017,9309.0
2020-10-13 10:30:00,109.58,109.6,109.47,109.6,3436.0,104.017,104.036,103.9126,104.036,3436.0
2020-10-13 10:35:00,109.6,109.78,109.59,109.63,9059.0,104.036,104.2069,104.0265,104.0645,9059.0
2020-10-13 10:40:00,109.64,109.71,109.48,109.59,10418.0,104.074,104.1404,103.9221,104.0265,10418.0
2020-10-13 10:45:00,109.54,109.54,109.31,109.51,5171.0,103.9791,103.9791,103.7607,103.9506,5171.0
2020-10-13 10:50:00,109.5,109.5,109.3,109.32,6564.0,103.9411,103.9411,103.7512,103.7702,6564.0
2020-10-13 10:55:00,109.31,109.43,109.16,109.19,1851.0,103.7607,103.8746,103.6183,103.6468,1851.0
2020-10-13 11:00:00,109.16,109.27,109.12,109.27,3394.0,103.6183,103.7228,103.5804,103.7228,3394.0
2020-10-13 11:05:00,109.27,109.31,109.14,109.15,3177.0,103.7228,103.7607,103.5994,103.6088,3177.0
2020-10-13 11:10:00,109.13,109.14,108.95,109.07,7609.0,103.5899,103.5994,103.419,103.5329,7609.0
2020-10-13 11:15:00,109.06,109.21,109.06,109.09,3177.0,103.5234,103.6658,103.5234,103.5519,3177.0
2020-10-13 11:20:00,109.12,109.21,109.12,109.12,4306.0,103.5804,103.6658,103.5804,103.5804,4306.0
2020-10-13 11:25:00,109.03,109.07,108.97,109.04,2564.0,103.4949,103.5329,103.438,103.5044,2564.0
2020-10-13 11:30:00,109.04,109.12,108.92,108.92,4123.0,103.5044,103.5804,103.3905,103.3905,4123.0
2020-10-13 11:35:00,108.88,108.99,108.87,108.88,3370.0,103.3526,103.457,103.3431,103.3526,3370.0
2020-10-13 11:40:00,108.83,108.86,108.52,108.58,7759.0,103.3051,103.3336,103.0108,103.0678,7759.0
2020-10-13 11:45:00,108.59,108.69,108.54,108.69,4263.0,103.0773,103.1722,103.0298,103.1722,4263.0
2020-10-13 11:50:00,108.77,108.83,108.74,108.77,1900.0,103.2481,103.3051,103.2197,103.2481,1900.0
2020-10-13 11:55:00,108.84,108.86,108.61,108.66,1800.0,103.3146,103.3336,103.0963,103.1437,1800.0
2020-10-13 12:00:00,108.66,108.7,108.64,108.64,1988.0,103.1437,103.1817,103.1247,103.1247,1988.0
2020-10-13 12:05:00,108.65,108.7,108.54,108.55,5092.0,103.1342,103.1817,103.0298,103.0393,5092.0
2020-10-13 12:10:00,108.55,108.6,108.42,108.51,3515.0,103.0393,103.0868,102.9159,103.0013,3515.0
2020-10-13 12:15:00,108.51,108.82,108.5,108.82,3479.0,103.0013,103.2956,102.9918,103.2956,3479.0
2020-10-13 12:20:00,108.74,108.83,108.7,108.7,4234.0,103.2197,103.3051,103.1817,103.1817,4234.0
2020-10-13 12:25:00,108.74,108.78,108.69,108.73,6398.0,103.2197,103.2576,103.1722,103.2102,6398.0
2020-10-13 12:30:00,108.75,108.76,108.6,108.6,3260.0,103.2292,103.2386,103.0868,103.0868,3260.0
2020-10-13 12:35:00,108.54,108.55,108.24,108.24,3637.0,103.0298,103.0393,102.745,102.745,3637.0
2020-10-13 12:40:00,108.32,108.5,108.3,108.48,2130.0,102.821,102.9918,102.802,102.9729,2130.0
2020-10-13 12:45:00,108.52,108.72,108.52,108.59,2633.0,103.0108,103.2007,103.0108,103.0773,2633.0
2020-10-13 12:50:00,108.55,108.65,108.52,108.54,6977.0,103.0393,103.1342,103.0108,103.0298,6977.0
2020-10-13 12:55:00,108.53,108.54,108.44,108.53,4687.0,103.0203,103.0298,102.9349,103.0203,4687.0
2020-10-13 13:00:00,108.55,108.62,108.54,108.57,2053.0,103.0393,103.1058,103.0298,103.0583,2053.0
2020-10-13 13:05:00,108.6,108.61,108.51,108.51,2513.0,103.0868,103.0963,103.0013,103.0013,2513.0
2020-10-13 13:10:00,108.58,108.69,108.5,108.5,9691.0,103.0678,103.1722,102.9918,102.9918,9691.0
2020-10-13 13:15:00,108.5,108.53,108.34,108.34,4571.0,102.9918,103.0203,102.84,102.84,4571.0
2020-10-13 13:20:00,108.34,108.39,108.23,108.35,2001.0,102.84,102.8874,102.7356,102.8495,2001.0
2020-10-13 13:25:00,108.36,108.41,108.34,108.41,1042.0,102.859,102.9064,102.84,102.9064,1042.0
2020-10-13 13:30:00,108.39,108.44,108.37,108.43,3118.0,102.8874,102.9349,102.8684,102.9254,3118.0
2020-10-13 13:35:00,108.44,108.48,108.39,108.4,2163.0,102.9349,102.9729,102.8874,102.8969,2163.0
2020-10-13 13:40:00,108.47,108.51,108.44,108.5,2174.0,102.9634,103.0013,102.9349,102.9918,2174.0
2020-10-13 13:45:00,108.5,108.54,108.48,108.54,2431.0,102.9918,103.0298,102.9729,103.0298,2431.0
2020-10-13 13:50:00,108.5,108.52,108.33,108.33,2170.0,102.9918,103.0108,102.8305,102.8305,2170.0
2020-10-13 13:55:00,108.31,108.43,108.26,108.39,4291.0,102.8115,102.9254,102.764,102.8874,4291.0
2020-10-13 14:00:00,108.4,108.45,108.32,108.43,1917.0,102.8969,102.9444,102.821,102.9254,1917.0
2020-10-13 14:05:00,108.42,108.46,108.37,108.45,2837.0,102.9159,102.9539,102.8684,102.9444,2837.0
2020-10-13 14:10:00,108.5,108.62,108.48,108.6,2518.0,102.9918,103.1058,102.9729,103.0868,2518.0
2020-10-13 14:15:00,108.6,108.61,108.51,108.61,2756.0,103.0868,103.0963,103.0013,103.0963,2756.0
2020-10-13 14:20:00,108.56,108.57,108.45,108.48,4560.0,103.0488,103.0583,102.9444,102.9729,4560.0
2020-10-13 14:25:00,108.45,108.51,108.28,108.28,6740.0,102.9444,103.0013,102.783,102.783,6740.0
2020-10-13 14:30:00,108.25,108.3,108.06,108.2,3628.0,102.7545,102.802,102.5742,102.7071,3628.0
2020-10-13 14:35:00,108.15,108.15,107.96,107.97,3577.0,102.6596,102.6596,102.4793,102.4888,3577.0
2020-10-13 14:40:00,107.97,108.21,107.96,108.1,4920.0,102.4888,102.7166,102.4793,102.6122,4920.0
2020-10-13 14:45:00,108.12,108.18,107.92,107.97,11533.0,102.6311,102.6881,102.4413,102.4888,11533.0
2020-10-13 14:50:00,108.01,108.02,107.94,107.94,3529.0,102.5267,102.5362,102.4603,102.4603,3529.0
2020-10-13 14:55:00,107.98,108.3,107.98,108.24,11714.0,102.4982,102.802,102.4982,102.745,11714.0
2020-10-13 15:00:00,108.22,108.34,108.21,108.28,4860.0,102.7261,102.84,102.7166,102.783,4860.0
2020-10-13 15:05:00,108.28,108.32,108.25,108.25,2453.0,102.783,102.821,102.7545,102.7545,2453.0
2020-10-13 15:10:00,108.23,108.45,108.23,108.39,5398.0,102.7356,102.9444,102.7356,102.8874,5398.0
2020-10-13 15:15:00,108.39,108.53,108.38,108.52,5889.0,102.8874,103.0203,102.8779,103.0108,5889.0
2020-10-13 15:20:00,108.49,108.67,108.49,108.66,3244.0,102.9824,103.1532,102.9824,103.1437,3244.0
2020-10-13 15:25:00,108.66,108.86,108.65,108.82,4218.0,103.1437,103.3336,103.1342,103.2956,4218.0
2020-10-13 15:30:00,108.84,108.92,108.8,108.81,6946.0,103.3146,103.3905,103.2766,103.2861,6946.0
2020-10-13 15:35:00,108.79,108.82,108.61,108.82,11010.0,103.2671,103.2956,103.0963,103.2956,11010.0
2020-10-13 15:40:00,108.82,108.82,108.69,108.69,9646.0,103.2956,103.2956,103.1722,103.1722,9646.0
2020-10-13 15:45:00,108.69,108.73,108.49,108.52,15859.0,103.1722,103.2102,102.9824,103.0108,15859.0
2020-10-13 15:50:00,108.51,108.74,108.51,108.73,24298.0,103.0013,103.2197,103.0013,103.2102,24298.0
2020-10-13 15:55:00,108.71,108.94,108.6,108.61,96756.0,103.1912,103.4095,103.0868,103.0963,96756.0
2020-10-14 09:30:00,108.98,109.32,108.68,109.26,9998.0,103.4475,103.7702,103.1627,103.7133,9998.0
2020-10-14 09:35:00,109.2,109.44,108.94,108.94,2247.0,103.6563,103.8841,103.4095,103.4095,2247.0
2020-10-14 09:40:00,108.97,109.27,108.93,109.05,1683.0,103.438,103.7228,103.4,103.5139,1683.0
2020-10-14 09:45:00,109.04,109.45,108.94,109.4,1933.0,103.5044,103.8936,103.4095,103.8462,1933.0
2020-10-14 09:50:00,109.25,109.57,109.25,109.44,6337.0,103.7038,104.0075,103.7038,103.8841,6337.0
2020-10-14 09:55:00,109.55,109.84,109.55,109.64,3178.0,103.9885,104.2638,103.9885,104.074,3178.0
2020-10-14 10:00:00,109.76,109.85,109.76,109.8,1600.0,104.1879,104.2733,104.1879,104.2259,1600.0
2020-10-14 10:05:00,109.94,109.94,109.6,109.6,2835.0,104.3587,104.3587,104.036,104.036,2835.0
2020-10-14 10:10:00,109.54,109.57,109.52,109.54,1218.0,103.9791,104.0075,103.9601,103.9791,1218.0
2020-10-14 10:15:00,109.5,109.52,109.4,109.4,2113.0,103.9411,103.9601,103.8462,103.8462,2113.0
2020-10-14 10:20:00,109.32,109.48,109.28,109.45,1506.0,103.7702,103.9221,103.7322,103.8936,1506.0
2020-10-14 10:25:00,109.42,109.42,109.12,109.13,649.0,103.8651,103.8651,103.5804,103.5899,649.0
2020-10-14 10:30:00,109.2,109.26,109.01,109.01,1566.0,103.6563,103.7133,103.476,103.476,1566.0
2020-10-14 10:35:00,109.08,109.21,109.05,109.07,5060.0,103.5424,103.6658,103.5139,103.5329,5060.0
2020-10-14 10:40:00,109.08,109.31,109.08,109.22,1627.0,103.5424,103.7607,103.5424,103.6753,1627.0
2020-10-14 10:45:00,109.29,109.45,109.2,109.31,105276.0,103.7417,103.8936,103.6563,103.7607,105276.0
2020-10-14 10:50:00,109.3,109.46,109.22,109.46,2736.0,103.7512,103.9031,103.6753,103.9031,2736.0
2020-10-14 10:55:00,109.4,109.75,109.4,109.47,5562.0,103.8462,104.1784,103.8462,103.9126,5562.0
2020-10-14 11:00:00,109.55,109.65,109.45,109.51,5433.0,103.9885,104.0835,103.8936,103.9506,5433.0
2020-10-14 11:05:00,109.58,109.59,109.45,109.49,4529.0,104.017,104.0265,103.8936,103.9316,4529.0
2020-10-14 11:10:00,109.5,109.53,109.36,109.36,7024.0,103.9411,103.9696,103.8082,103.8082,7024.0
2020-10-14 11:15:00,109.38,109.45,109.37,109.44,1662.0,103.8272,103.8936,103.8177,103.8841,1662.0
2020-10-14 11:20:00,109.44,109.53,109.38,109.51,3918.0,103.8841,103.9696,103.8272,103.9506,3918.0
2020-10-14 11:25:00,109.47,109.55,109.42,109.53,3037.0,103.9126,103.9885,103.8651,103.9696,3037.0
2020-10-14 11:30:00,109.54,109.63,109.52,109.53,1912.0,103.9791,104.0645,103.9601,103.9696,1912.0
2020-10-14 11:35:00,109.59,109.59,109.49,109.49,1681.0,104.0265,104.0265,103.9316,103.9316,1681.0
2020-10-14 11:40:00,109.49,109.59,109.42,109.55,4133.0,103.9316,104.0265,103.8651,103.9885,4133.0
2020-10-14 11:45:00,109.57,109.57,109.15,109.18,3351.0,104.0075,104.0075,103.6088,103.6373,3351.0
2020-10-14 11:50:00,109.25,109.25,109.05,109.06,3534.0,103.7038,103.7038,103.5139,103.5234,3534.0
2020-10-14 11:55:00,109.0,109.13,108.99,109.05,2198.0,103.4665,103.5899,103.457,103.5139,2198.0
2020-10-14 12:00:00,109.09,109.11,109.05,109.08,2898.0,103.5519,103.5709,103.5139,103.5424,2898.0
2020-10-14 12:05:00,109.08,109.24,109.08,109.14,3482.0,103.5424,103.6943,103.5424,103.5994,3482.0
2020-10-14 12:10:00,109.11,109.17,109.02,109.16,2942.0,103.5709,103.6278,103.4854,103.6183,2942.0
2020-10-14 12:15:00,109.17,109.17,108.92,108.95,12066.0,103.6278,103.6278,103.3905,103.419,12066.0
2020-10-14 12:20:00,109.0,109.07,108.94,108.95,4658.0,103.4665,103.5329,103.4095,103.419,4658.0
2020-10-14 12:25:00,108.98,109.13,108.98,109.12,4268.0,103.4475,103.5899,103.4475,103.5804,4268.0
2020-10-14 12:30:00,109.08,109.18,109.06,109.13,2710.0,103.5424,103.6373,103.5234,103.5899,2710.0
2020-10-14 12:35:00,109.11,109.18,108.92,109.04,3918.0,103.5709,103.6373,103.3905,103.5044,3918.0
2020-10-14 12:40:00,109.08,109.2,109.07,109.12,2962.0,103.5424,103.6563,103.5329,103.5804,2962.0
2020-10-14 12:45:00,109.16,109.19,109.06,109.09,3789.0,103.6183,103.6468,103.5234,103.5519,3789.0
2020-10-14 12:50:00,109.09,109.17,109.07,109.08,1520.0,103.5519,103.6278,103.5329,103.5424,1520.0
2020-10-14 12:55:00,109.08,109.15,109.07,109.08,2140.0,103.5424,103.6088,103.5329,103.5424,2140.0
2020-10-14 13:00:00,109.03,109.09,109.03,109.03,2536.0,103.4949,103.5519,103.4949,103.4949,2536.0
2020-10-14 13:05:00,109.05,109.06,108.96,108.99,3354.0,103.5139,103.5234,103.4285,103.457,3354.0
2020-10-14 13:10:00,108.98,109.1,108.9,108.92,3273.0,103.4475,103.5614,103.3715,103.3905,3273.0
2020-10-14 13:15:00,108.87,108.87,108.77,108.81,3596.0,103.3431,103.3431,103.2481,103.2861,3596.0
2020-10-14 13:20:00,108.82,108.82,108.7,108.7,2303.0,103.2956,103.2956,103.1817,103.1817,2303.0
2020-10-14 13:25:00,108.7,108.7,108.44,108.44,2571.0,103.1817,103.1817,102.9349,102.9349,2571.0
2020-10-14 13:30:00,108.49,108.5,108.35,108.4,2602.0,102.9824,102.9918,102.8495,102.8969,2602.0
2020-10-14 13:35:00,108.35,108.49,108.35,108.37,4529.0,102.8495,102.9824,102.8495,102.8684,4529.0
2020-10-14 13:40:00,108.34,108.36,108.25,108.34,2243.0,102.84,102.859,102.7545,102.84,2243.0
2020-10-14 13:45:00,108.36,108.38,108.24,108.33,2806.0,102.859,102.8779,102.745,102.8305,2806.0
2020-10-14 13:50:00,108.32,108.32,108.26,108.29,970.0,102.821,102.821,102.764,102.7925,970.0
2020-10-14 13:55:00,108.29,108.32,108.27,108.27,1977.0,102.7925,102.821,102.7735,102.7735,1977.0
2020-10-14 14:00:00,108.2,108.22,108.13,108.17,4992.0,102.7071,102.7261,102.6406,102.6786,4992.0
2020-10-14 14:05:00,108.25,108.35,108.25,108.33,3364.0,102.7545,102.8495,102.7545,102.8305,3364.0
2020-10-14 14:10:00,108.33,108.45,108.29,108.39,4429.0,102.8305,102.9444,102.7925,102.8874,4429.0
2020-10-14 14:15:00,108.4,108.4,108.31,108.35,5080.0,102.8969,102.8969,102.8115,102.8495,5080.0
2020-10-14 14:20:00,108.31,108.44,108.31,108.36,4438.0,102.8115,102.9349,102.8115,102.859,4438.0
2020-10-14 14:25:00,108.37,108.37,108.22,108.33,7834.0,102.8684,102.8684,102.7261,102.8305,7834.0
2020-10-14 14:30:00,108.34,108.4,108.19,108.2,8891.0,102.84,102.8969,102.6976,102.7071,8891.0
2020-10-14 14:35:00,108.21,108.22,107.96,108.02,5082.0,102.7166,102.7261,102.4793,102.5362,5082.0
2020-10-14 14:40:00,108.03,108.16,107.99,108.06,3709.0,102.5457,102.6691,102.5077,102.5742,3709.0
2020-10-14 14:45:00,108.06,108.17,107.97,108.17,4085.0,102.5742,102.6786,102.4888,102.6786,4085.0
2020-10-14 14:50:00,108.21,108.31,108.12,108.15,4291.0,102.7166,102.8115,102.6311,102.6596,4291.0
2020-10-14 14:55:00,108.16,108.28,108.15,108.21,6895.0,102.6691,102.783,102.6596,102.7166,6895.0
2020-10-14 15:00:00,108.21,108.48,108.21,108.36,9785.0,102.7166,102.9729,102.7166,102.859,9785.0
2020-10-14 15:05:00,108.39,108.52,108.39,108.43,12658.0,102.8874,103.0108,102.8874,102.9254,12658.0
2020-10-14 15:10:00,108.48,108.56,108.45,108.5,8386.0,102.9729,103.0488,102.9444,102.9918,8386.0
2020-10-14 15:15:00,108.48,108.48,108.14,108.18,8554.0,102.9729,102.9729,102.6501,102.6881,8554.0
2020-10-14 15:20:00,108.22,108.27,108.03,108.05,5577.0,102.7261,102.7735,102.5457,102.5647,5577.0
2020-10-14 15:25:00,108.08,108.21,108.0,108.07,23323.0,102.5932,102.7166,102.5172,102.5837,23323.0
2020-10-14 15:30:00,108.06,108.1,107.96,107.97,24006.0,102.5742,102.6122,102.4793,102.4888,24006.0
2020-10-14 15:35:00,107.98,108.05,107.95,107.98,13686.0,102.4982,102.5647,102.4698,102.4982,13686.0
2020-10-14 15:40:00,107.99,108.13,107.97,108.11,19114.0,102.5077,102.6406,102.4888,102.6216,19114.0
2020-10-14 15:45:00,108.1,108.16,108.03,108.11,12263.0,102.6122,102.6691,102.5457,102.6216,12263.0
2020-10-14 15:50:00,108.12,108.21,108.0,108.06,24280.0,102.6311,102.7166,102.5172,102.5742,24280.0
2020-10-14 15:55:00,108.07,108.08,107.81,107.86,59140.0,102.5837,102.5932,102.3369,102.3843,59140.0
2020-10-15 09:30:00,107.07,107.15,106.97,106.99,5480.0,101.6344,101.7104,101.5395,101.5585,5480.0
2020-10-15 09:35:00,106.77,107.01,106.66,106.9,2800.0,101.3497,101.5775,101.2453,101.4731,2800.0
2020-10-15 09:40:00,106.86,107.37,106.86,107.37,701.0,101.4351,101.9192,101.4351,101.9192,701.0
2020-10-15 09:45:00,107.49,107.62,107.44,107.52,3919.0,102.0331,102.1565,101.9857,102.0616,3919.0
2020-10-15 09:50:00,107.22,107.41,107.16,107.41,885.0,101.7768,101.9572,101.7199,101.9572,885.0
2020-10-15 09:55:00,107.34,107.41,107.34,107.37,400.0,101.8907,101.9572,101.8907,101.9192,400.0
2020-10-15 10:00:00,107.55,107.71,107.55,107.71,1211.0,102.0901,102.242,102.0901,102.242,1211.0
2020-10-15 10:05:00,107.65,107.7,107.52,107.53,3761.0,102.185,102.2325,102.0616,102.0711,3761.0
2020-10-15 10:10:00,107.57,107.75,107.39,107.7,2242.0,102.1091,102.2799,101.9382,102.2325,2242.0
2020-10-15 10:15:00,107.7,107.82,107.67,107.78,2004.0,102.2325,102.3464,102.204,102.3084,2004.0
2020-10-15 10:20:00,107.78,107.82,107.67,107.72,1720.0,102.3084,102.3464,102.204,102.2514,1720.0
2020-10-15 10:25:00,107.91,107.91,107.77,107.84,1915.0,102.4318,102.4318,102.2989,102.3654,1915.0
2020-10-15 10:30:00,107.8,107.86,107.55,107.55,5226.0,102.3274,102.3843,102.0901,102.0901,5226.0
2020-10-15 10:35:00,107.51,107.54,107.28,107.4,1499.0,102.0521,102.0806,101.8338,101.9477,1499.0
2020-10-15 10:40:00,107.59,107.59,107.3,107.3,986.0,102.128,102.128,101.8528,101.8528,986.0
2020-10-15 10:45:00,107.4,107.4,107.33,107.4,1115.0,101.9477,101.9477,101.8812,101.9477,1115.0
2020-10-15 10:50:00,107.35,107.35,107.2,107.29,3215.0,101.9002,101.9002,101.7578,101.8433,3215.0
2020-10-15 10:55:00,107.25,107.45,107.25,107.44,910.0,101.8053,101.9952,101.8053,101.9857,910.0
2020-10-15 11:00:00,107.45,107.45,107.26,107.27,1822.0,101.9952,101.9952,101.8148,101.8243,1822.0
2020-10-15 11:05:00,107.33,107.6,107.28,107.6,2417.0,101.8812,102.1375,101.8338,102.1375,2417.0
2020-10-15 11:10:00,107.55,107.63,107.46,107.46,2611.0,102.0901,102.166,102.0046,102.0046,2611.0
2020-10-15 11:15:00,107.53,107.67,107.5,107.64,1740.0,102.0711,102.204,102.0426,102.1755,1740.0
2020-10-15 11:20:00,107.63,107.63,107.55,107.63,815.0,102.166,102.166,102.0901,102.166,815.0
2020-10-15 11:25:00,107.63,107.63,107.56,107.58,546.0,102.166,102.166,102.0996,102.1186,546.0
2020-10-15 11:30:00,107.58,107.64,107.55,107.63,1800.0,102.1186,102.1755,102.0901,102.166,1800.0
2020-10-15 11:35:00,107.66,107.66,107.45,107.56,3144.0,102.1945,102.1945,101.9952,102.0996,3144.0
2020-10-15 11:40:00,107.51,107.57,107.45,107.57,24992.0,102.0521,102.1091,101.9952,102.1091,24992.0
2020-10-15 11:45:00,107.62,107.93,107.61,107.9,7395.0,102.1565,102.4508,102.147,102.4223,7395.0
2020-10-15 11:50:00,107.9,108.18,107.83,108.18,11231.0,102.4223,102.6881,102.3559,102.6881,11231.0
2020-10-15 11:55:00,108.25,108.25,108.08,108.08,21068.0,102.7545,102.7545,102.5932,102.5932,21068.0
2020-10-15 12:00:00,108.08,108.08,108.0,108.06,1401.0,102.5932,102.5932,102.5172,102.5742,1401.0
2020-10-15 12:05:00,108.02,108.18,108.02,108.17,3699.0,102.5362,102.6881,102.5362,102.6786,3699.0
2020-10-15 12:10:00,108.16,108.16,108.08,108.12,4216.0,102.6691,102.6691,102.5932,102.6311,4216.0
2020-10-15 12:15:00,107.99,108.05,107.99,108.03,815.0,102.5077,102.5647,102.5077,102.5457,815.0
2020-10-15 12:20:00,107.98,108.08,107.98,108.08,520.0,102.4982,102.5932,102.4982,102.5932,520.0
2020-10-15 12:25:00,108.15,108.2,108.1,108.1,2404.0,102.6596,102.7071,102.6122,102.6122,2404.0
2020-10-15 12:30:00,108.11,108.11,107.97,107.97,1987.0,102.6216,102.6216,102.4888,102.4888,1987.0
2020-10-15 12:35:00,108.06,108.15,108.0,108.11,2620.0,102.5742,102.6596,102.5172,102.6216,2620.0
2020-10-15 12:40:00,108.07,108.15,108.04,108.12,3170.0,102.5837,102.6596,102.5552,102.6311,3170.0
2020-10-15 12:45:00,108.11,108.13,108.03,108.11,2501.0,102.6216,102.6406,102.5457,102.6216,2501.0
2020-10-15 12:50:00,108.11,108.28,108.1,108.14,2425.0,102.6216,102.783,102.6122,102.6501,2425.0
2020-10-15 12:55:00,108.19,108.38,108.19,108.38,859.0,102.6976,102.8779,102.6976,102.8779,859.0
2020-10-15 13:00:00,108.3,108.38,108.25,108.25,2044.0,102.802,102.8779,102.7545,102.7545,2044.0
2020-10-15 13:05:00,108.29,108.38,108.29,108.37,1887.0,102.7925,102.8779,102.7925,102.8684,1887.0
2020-10-15 13:10:00,108.38,108.43,108.32,108.41,2838.0,102.8779,102.9254,102.821,102.9064,2838.0
2020-10-15 13:15:00,108.43,108.46,108.37,108.42,2475.0,102.9254,102.9539,102.8684,102.9159,2475.0
2020-10-15 13:20:00,108.43,108.43,108.35,108.38,2837.0,102.9254,102.9254,102.8495,102.8779,2837.0
2020-10-15 13:25:00,108.41,108.49,108.39,108.41,15157.0,102.9064,102.9824,102.8874,102.9064,15157.0
2020-10-15 13:30:00,108.41,108.45,108.36,108.37,2130.0,102.9064,102.9444,102.859,102.8684,2130.0
2020-10-15 13:35:00,108.37,108.42,108.32,108.34,1208.0,102.8684,102.9159,102.821,102.84,1208.0
2020-10-15 13:40:00,108.35,108.44,108.33,108.44,1819.0,102.8495,102.9349,102.8305,102.9349,1819.0
2020-10-15 13:45:00,108.52,108.52,108.27,108.27,6622.0,103.0108,103.0108,102.7735,102.7735,6622.0
2020-10-15 13:50:00,108.3,108.32,108.24,108.29,2878.0,102.802,102.821,102.745,102.7925,2878.0
2020-10-15 13:55:00,108.29,108.29,108.16,108.17,3467.0,102.7925,102.7925,102.6691,102.6786,3467.0
2020-10-15 14:00:00,108.17,108.23,108.15,108.21,9985.0,102.6786,102.7356,102.6596,102.7166,9985.0
2020-10-15 14:05:00,108.22,108.35,108.2,108.21,6736.0,102.7261,102.8495,102.7071,102.7166,6736.0
2020-10-15 14:10:00,108.24,108.24,108.17,108.17,900.0,102.745,102.745,102.6786,102.6786,900.0
2020-10-15 14:15:00,108.17,108.34,108.17,108.31,13467.0,102.6786,102.84,102.6786,102.8115,13467.0
2020-10-15 14:20:00,108.33,108.33,108.2,108.26,1200.0,102.8305,102.8305,102.7071,102.764,1200.0
2020-10-15 14:25:00,108.21,108.21,108.17,108.19,10236.0,102.7166,102.7166,102.6786,102.6976,10236.0
2020-10-15 14:30:00,108.25,108.36,108.19,108.22,2632.0,102.7545,102.859,102.6976,102.7261,2632.0
2020-10-15 14:35:00,108.25,108.25,108.17,108.21,1419.0,102.7545,102.7545,102.6786,102.7166,1419.0
2020-10-15 14:40:00,108.21,108.28,108.21,108.27,1643.0,102.7166,102.783,102.7166,102.7735,1643.0
2020-10-15 14:45:00,108.23,108.23,108.18,108.21,11756.0,102.7356,102.7356,102.6881,102.7166,11756.0
2020-10-15 14:50:00,108.24,108.35,108.23,108.26,2596.0,102.745,102.8495,102.7356,102.764,2596.0
2020-10-15 14:55:00,108.26,108.28,108.23,108.24,1330.0,102.764,102.783,102.7356,102.745,1330.0
2020-10-15 15:00:00,108.24,108.28,108.21,108.21,2614.0,102.745,102.783,102.7166,102.7166,2614.0
2020-10-15 15:05:00,108.19,108.24,108.17,108.19,2200.0,102.6976,102.745,102.6786,102.6976,2200.0
2020-10-15 15:10:00,108.23,108.24,108.14,108.15,3518.0,102.7356,102.745,102.6501,102.6596,3518.0
2020-10-15 15:15:00,108.12,108.16,108.1,108.15,2469.0,102.6311,102.6691,102.6122,102.6596,2469.0
2020-10-15 15:20:00,108.15,108.21,108.14,108.16,1697.0,102.6596,102.7166,102.6501,102.6691,1697.0
2020-10-15 15:25:00,108.15,108.26,108.15,108.24,3846.0,102.6596,102.764,102.6596,102.745,3846.0
2020-10-15 15:30:00,108.21,108.21,108.12,108.14,1701.0,102.7166,102.7166,102.6311,102.6501,1701.0
2020-10-15 15:35:00,108.13,108.21,108.09,108.1,3596.0,102.6406,102.7166,102.6027,102.6122,3596.0
2020-10-15 15:40:00,108.14,108.21,108.11,108.15,5138.0,102.6501,102.7166,102.6216,102.6596,5138.0
2020-10-15 15:45:00,108.13,108.14,107.92,107.92,12307.0,102.6406,102.6501,102.4413,102.4413,12307.0
2020-10-15 15:50:00,107.93,108.08,107.88,108.06,16566.0,102.4508,102.5932,102.4033,102.5742,16566.0
2020-10-15 15:55:00,108.04,108.18,108.0,108.15,44617.0,102.5552,102.6881,102.5172,102.6596,44617.0
2020-10-16 09:30:00,108.45,108.67,108.29,108.66,47581.0,102.9444,103.1532,102.7925,103.1437,47581.0
2020-10-16 09:35:00,108.65,108.82,108.47,108.65,1707.0,103.1342,103.2956,102.9634,103.1342,1707.0
2020-10-16 09:40:00,108.63,108.73,108.56,108.67,2762.0,103.1152,103.2102,103.0488,103.1532,2762.0
2020-10-16 09:45:00,108.7,108.9,108.7,108.9,7604.0,103.1817,103.3715,103.1817,103.3715,7604.0
2020-10-16 09:50:00,108.89,108.89,108.66,108.76,1812.0,103.362,103.362,103.1437,103.2386,1812.0
2020-10-16 09:55:00,108.66,108.9,108.66,108.83,628.0,103.1437,103.3715,103.1437,103.3051,628.0
2020-10-16 10:00:00,108.86,108.98,108.78,108.85,5901.0,103.3336,103.4475,103.2576,103.3241,5901.0
2020-10-16 10:05:00,108.87,108.87,108.83,108.83,609.0,103.3431,103.3431,103.3051,103.3051,609.0
2020-10-16 10:10:00,108.83,108.84,108.77,108.84,1320.0,103.3051,103.3146,103.2481,103.3146,1320.0
2020-10-16 10:15:00,108.84,108.99,108.84,108.98,1420.0,103.3146,103.457,103.3146,103.4475,1420.0
2020-10-16 10:20:00,109.11,109.17,109.05,109.07,8241.0,103.5709,103.6278,103.5139,103.5329,8241.0
2020-10-16 10:25:00,109.09,109.36,109.09,109.32,900.0,103.5519,103.8082,103.5519,103.7702,900.0
2020-10-16 10:30:00,109.37,109.49,109.31,109.49,883.0,103.8177,103.9316,103.7607,103.9316,883.0
2020-10-16 10:35:00,109.57,109.68,109.55,109.55,3720.0,104.0075,104.1119,103.9885,103.9885,3720.0
2020-10-16 10:40:00,109.53,109.68,109.48,109.65,7073.0,103.9696,104.1119,103.9221,104.0835,7073.0
2020-10-16 10:45:00,109.69,109.71,109.56,109.66,2424.0,104.1214,104.1404,103.998,104.093,2424.0
2020-10-16 10:50:00,109.64,109.64,109.48,109.53,981.0,104.074,104.074,103.9221,103.9696,981.0
2020-10-16 10:55:00,109.52,109.52,109.35,109.41,2623.0,103.9601,103.9601,103.7987,103.8557,2623.0
2020-10-16 11:00:00,109.39,109.41,109.23,109.23,1671.0,103.8367,103.8557,103.6848,103.6848,1671.0
2020-10-16 11:05:00,109.23,109.32,109.19,109.32,9157.0,103.6848,103.7702,103.6468,103.7702,9157.0
2020-10-16 11:10:00,109.28,109.28,109.1,109.26,1855.0,103.7322,103.7322,103.5614,103.7133,1855.0
2020-10-16 11:15:00,109.25,109.28,109.12,109.26,1513.0,103.7038,103.7322,103.5804,103.7133,1513.0
2020-10-16 11:20:00,109.24,109.24,109.08,109.08,700.0,103.6943,103.6943,103.5424,103.5424,700.0
2020-10-16 11:25:00,109.05,109.11,108.96,109.06,4320.0,103.5139,103.5709,103.4285,103.5234,4320.0
2020-10-16 11:30:00,109.13,109.13,109.04,109.04,1115.0,103.5899,103.5899,103.5044,103.5044,1115.0
2020-10-16 11:35:00,109.08,109.1,109.01,109.1,1201.0,103.5424,103.5614,103.476,103.5614,1201.0
2020-10-16 11:40:00,109.11,109.18,109.09,109.11,6767.0,103.5709,103.6373,103.5519,103.5709,6767.0
2020-10-16 11:45:00,109.14,109.17,109.11,109.13,1200.0,103.5994,103.6278,103.5709,103.5899,1200.0
2020-10-16 11:50:00,109.17,109.25,109.08,109.11,1286.0,103.6278,103.7038,103.5424,103.5709,1286.0
2020-10-16 11:55:00,109.1,109.11,108.98,108.98,1000.0,103.5614,103.5709,103.4475,103.4475,1000.0
2020-10-16 12:00:00,108.94,108.96,108.81,108.81,6105.0,103.4095,103.4285,103.2861,103.2861,6105.0
2020-10-16 12:05:00,108.78,108.78,108.67,108.7,2090.0,103.2576,103.2576,103.1532,103.1817,2090.0
2020-10-16 12:10:00,108.69,108.74,108.66,108.68,806.0,103.1722,103.2197,103.1437,103.1627,806.0
2020-10-16 12:15:00,108.66,108.67,108.61,108.61,820.0,103.1437,103.1532,103.0963,103.0963,820.0
2020-10-16 12:20:00,108.59,108.65,108.59,108.64,5964.0,103.0773,103.1342,103.0773,103.1247,5964.0
2020-10-16 12:25:00,108.59,108.65,108.59,108.65,714.0,103.0773,103.1342,103.0773,103.1342,714.0
2020-10-16 12:30:00,108.61,108.61,108.53,108.57,13351.0,103.0963,103.0963,103.0203,103.0583,13351.0
2020-10-16 12:35:00,108.55,108.55,108.42,108.48,1700.0,103.0393,103.0393,102.9159,102.9729,1700.0
2020-10-16 12:40:00,108.47,108.47,108.43,108.43,1000.0,102.9634,102.9634,102.9254,102.9254,1000.0
2020-10-16 12:45:00,108.44,108.46,108.34,108.36,2424.0,102.9349,102.9539,102.84,102.859,2424.0
2020-10-16 12:50:00,108.36,108.56,108.32,108.56,2813.0,102.859,103.0488,102.821,103.0488,2813.0
2020-10-16 12:55:00,108.56,108.62,108.52,108.62,1002.0,103.0488,103.1058,103.0108,103.1058,1002.0
2020-10-16 13:00:00,108.59,108.63,108.58,108.58,1400.0,103.0773,103.1152,103.0678,103.0678,1400.0
2020-10-16 13:05:00,108.55,108.65,108.54,108.64,2123.0,103.0393,103.1342,103.0298,103.1247,2123.0
2020-10-16 13:10:00,108.6,108.61,108.53,108.61,4791.0,103.0868,103.0963,103.0203,103.0963,4791.0
2020-10-16 13:15:00,108.63,108.73,108.62,108.71,900.0,103.1152,103.2102,103.1058,103.1912,900.0
2020-10-16 13:20:00,108.7,108.71,108.66,108.66,1385.0,103.1817,103.1912,103.1437,103.1437,1385.0
2020-10-16 13:25:00,108.67,108.78,108.67,108.78,1900.0,103.1532,103.2576,103.1532,103.2576,1900.0
2020-10-16 13:30:00,108.75,108.8,108.73,108.79,2510.0,103.2292,103.2766,103.2102,103.2671,2510.0
2020-10-16 13:35:00,108.87,108.89,108.81,108.86,2600.0,103.3431,103.362,103.2861,103.3336,2600.0
2020-10-16 13:40:00,108.82,108.83,108.74,108.76,1500.0,103.2956,103.3051,103.2197,103.2386,1500.0
2020-10-16 13:45:00,108.73,108.85,108.72,108.85,2600.0,103.2102,103.3241,103.2007,103.3241,2600.0
2020-10-16 13:50:00,108.85,108.89,108.82,108.87,1818.0,103.3241,103.362,103.2956,103.3431,1818.0
2020-10-16 13:55:00,108.83,108.86,108.8,108.85,1047.0,103.3051,103.3336,103.2766,103.3241,1047.0
2020-10-16 14:00:00,108.87,108.89,108.83,108.85,2385.0,103.3431,103.362,103.3051,103.3241,2385.0
2020-10-16 14:05:00,108.88,108.97,108.85,108.97,1600.0,103.3526,103.438,103.3241,103.438,1600.0
2020-10-16 14:10:00,108.96,109.06,108.96,109.04,1216.0,103.4285,103.5234,103.4285,103.5044,1216.0
2020-10-16 14:15:00,108.99,109.07,108.97,109.03,2307.0,103.457,103.5329,103.438,103.4949,2307.0
2020-10-16 14:20:00,109.05,109.07,109.0,109.07,2726.0,103.5139,103.5329,103.4665,103.5329,2726.0
2020-10-16 14:25:00,109.05,109.13,109.03,109.09,4834.0,103.5139,103.5899,103.4949,103.5519,4834.0
2020-10-16 14:30:00,109.13,109.15,109.04,109.07,1600.0,103.5899,103.6088,103.5044,103.5329,1600.0
2020-10-16 14:35:00,109.11,109.16,109.07,109.11,1600.0,103.5709,103.6183,103.5329,103.5709,1600.0
2020-10-16 14:40:00,109.03,109.06,109.0,109.0,6537.0,103.4949,103.5234,103.4665,103.4665,6537.0
2020-10-16 14:45:00,109.0,109.0,108.9,108.94,2832.0,103.4665,103.4665,103.3715,103.4095,2832.0
2020-10-16 14:50:00,108.94,109.05,108.9,109.05,5200.0,103.4095,103.5139,103.3715,103.5139,5200.0
2020-10-16 14:55:00,109.01,109.02,108.94,108.99,2500.0,103.476,103.4854,103.4095,103.457,2500.0
2020-10-16 15:00:00,108.97,108.99,108.86,108.88,4200.0,103.438,103.457,103.3336,103.3526,4200.0
2020-10-16 15:05:00,108.87,108.97,108.86,108.91,3100.0,103.3431,103.438,103.3336,103.381,3100.0
2020-10-16 15:10:00,108.92,108.92,108.84,108.84,1801.0,103.3905,103.3905,103.3146,103.3146,1801.0
2020-10-16 15:15:00,108.82,108.86,108.81,108.83,1238.0,103.2956,103.3336,103.2861,103.3051,1238.0
2020-10-16 15:20:00,108.81,108.87,108.8,108.86,2424.0,103.2861,103.3431,103.2766,103.3336,2424.0
2020-10-16 15:25:00,108.88,108.88,108.79,108.84,2621.0,103.3526,103.3526,103.2671,103.3146,2621.0
2020-10-16 15:30:00,108.81,108.84,108.75,108.8,6415.0,103.2861,103.3146,103.2292,103.2766,6415.0
2020-10-16 15:35:00,108.82,108.92,108.75,108.76,5295.0,103.2956,103.3905,103.2292,103.2386,5295.0
2020-10-16 15:40:00,108.76,108.86,108.69,108.86,7660.0,103.2386,103.3336,103.1722,103.3336,7660.0
2020-10-16 15:45:00,108.85,108.9,108.75,108.77,7519.0,103.3241,103.3715,103.2292,103.2481,7519.0
2020-10-16 15:50:00,108.75,108.88,108.7,108.84,23693.0,103.2292,103.3526,103.1817,103.3146,23693.0
2020-10-16 15:55:00,108.85,108.9,108.7,108.78,72640.0,103.3241,103.3715,103.1817,103.2576,72640.0
2020-10-19 09:30:00,109.05,109.54,109.05,109.28,9248.0,103.5139,103.9791,103.5139,103.7322,9248.0
2020-10-19 09:35:00,109.2,109.33,109.05,109.1,3331.0,103.6563,103.7797,103.5139,103.5614,3331.0
2020-10-19 09:40:00,109.1,109.17,108.98,108.99,59402.0,103.5614,103.6278,103.4475,103.457,59402.0
2020-10-19 09:45:00,109.09,109.28,108.94,109.19,25935.0,103.5519,103.7322,103.4095,103.6468,25935.0
2020-10-19 09:50:00,109.28,109.46,109.2,109.2,1500.0,103.7322,103.9031,103.6563,103.6563,1500.0
2020-10-19 09:55:00,109.36,109.4,109.09,109.09,2730.0,103.8082,103.8462,103.5519,103.5519,2730.0
2020-10-19 10:00:00,109.17,109.17,108.87,108.87,4106.0,103.6278,103.6278,103.3431,103.3431,4106.0
2020-10-19 10:05:00,108.83,108.83,108.52,108.58,2202.0,103.3051,103.3051,103.0108,103.0678,2202.0
2020-10-19 10:10:00,108.58,108.84,108.48,108.84,1500.0,103.0678,103.3146,102.9729,103.3146,1500.0
2020-10-19 10:15:00,108.76,109.02,108.76,108.92,1810.0,103.2386,103.4854,103.2386,103.3905,1810.0
2020-10-19 10:20:00,108.96,109.1,108.9,109.05,6993.0,103.4285,103.5614,103.3715,103.5139,6993.0
2020-10-19 10:25:00,108.99,109.02,108.93,109.01,1300.0,103.457,103.4854,103.4,103.476,1300.0
2020-10-19 10:30:00,108.97,109.17,108.96,109.16,2149.0,103.438,103.6278,103.4285,103.6183,2149.0
2020-10-19 10:35:00,109.09,109.11,108.81,108.86,2263.0,103.5519,103.5709,103.2861,103.3336,2263.0
2020-10-19 10:40:00,108.93,109.08,108.92,109.02,1120.0,103.4,103.5424,103.3905,103.4854,1120.0
2020-10-19 10:45:00,108.8,108.96,108.65,108.77,1934.0,103.2766,103.4285,103.1342,103.2481,1934.0
2020-10-19 10:50:00,108.71,108.8,108.71,108.72,2098.0,103.1912,103.2766,103.1912,103.2007,2098.0
2020-10-19 10:55:00,108.63,108.75,108.59,108.69,3239.0,103.1152,103.2292,103.0773,103.1722,3239.0
2020-10-19 11:00:00,108.75,108.75,108.58,108.63,2002.0,103.2292,103.2292,103.0678,103.1152,2002.0
2020-10-19 11:05:00,108.54,108.57,108.41,108.57,2780.0,103.0298,103.0583,102.9064,103.0583,2780.0
2020-10-19 11:10:00,108.58,108.59,108.5,108.5,2436.0,103.0678,103.0773,102.9918,102.9918,2436.0
2020-10-19 11:15:00,108.51,108.63,108.43,108.48,2260.0,103.0013,103.1152,102.9254,102.9729,2260.0
2020-10-19 11:20:00,108.45,108.47,108.13,108.35,2854.0,102.9444,102.9634,102.6406,102.8495,2854.0
2020-10-19 11:25:00,108.32,108.44,108.23,108.44,2190.0,102.821,102.9349,102.7356,102.9349,2190.0
2020-10-19 11:30:00,108.44,108.46,108.26,108.28,1400.0,102.9349,102.9539,102.764,102.783,1400.0
2020-10-19 11:35:00,108.3,108.45,108.28,108.36,3488.0,102.802,102.9444,102.783,102.859,3488.0
2020-10-19 11:40:00,108.28,108.36,108.27,108.31,2442.0,102.783,102.859,102.7735,102.8115,2442.0
2020-10-19 11:45:00,108.31,108.36,108.27,108.28,20003.0,102.8115,102.859,102.7735,102.783,20003.0
2020-10-19 11:50:00,108.23,108.33,108.2,108.29,2487.0,102.7356,102.8305,102.7071,102.7925,2487.0
2020-10-19 11:55:00,108.29,108.41,108.29,108.36,1568.0,102.7925,102.9064,102.7925,102.859,1568.0
2020-10-19 12:00:00,108.32,108.41,108.26,108.41,2255.0,102.821,102.9064,102.764,102.9064,2255.0
2020-10-19 12:05:00,108.37,108.4,108.3,108.3,1711.0,102.8684,102.8969,102.802,102.802,1711.0
2020-10-19 12:10:00,108.38,108.43,108.29,108.3,1202.0,102.8779,102.9254,102.7925,102.802,1202.0
2020-10-19 12:15:00,108.35,108.44,108.32,108.37,1601.0,102.8495,102.9349,102.821,102.8684,1601.0
2020-10-19 12:20:00,108.35,108.39,108.22,108.33,3237.0,102.8495,102.8874,102.7261,102.8305,3237.0
2020-10-19 12:25:00,108.33,108.39,108.31,108.35,2118.0,102.8305,102.8874,102.8115,102.8495,2118.0
2020-10-19 12:30:00,108.31,108.35,108.23,108.23,2239.0,102.8115,102.8495,102.7356,102.7356,2239.0
2020-10-19 12:35:00,108.19,108.51,108.15,108.51,7408.0,102.6976,103.0013,102.6596,103.0013,7408.0
2020-10-19 12:40:00,108.48,108.63,108.48,108.63,2221.0,102.9729,103.1152,102.9729,103.1152,2221.0
2020-10-19 12:45:00,108.55,108.59,108.53,108.56,1403.0,103.0393,103.0773,103.0203,103.0488,1403.0
2020-10-19 12:50:00,108.6,108.64,108.59,108.63,854.0,103.0868,103.1247,103.0773,103.1152,854.0
2020-10-19 12:55:00,108.6,108.62,108.58,108.61,713.0,103.0868,103.1058,103.0678,103.0963,713.0
2020-10-19 13:00:00,108.58,108.63,108.41,108.41,1404.0,103.0678,103.1152,102.9064,102.9064,1404.0
2020-10-19 13:05:00,108.41,108.42,108.36,108.36,900.0,102.9064,102.9159,102.859,102.859,900.0
2020-10-19 13:10:00,108.34,108.43,108.34,108.36,936.0,102.84,102.9254,102.84,102.859,936.0
2020-10-19 13:15:00,108.32,108.41,108.31,108.32,1521.0,102.821,102.9064,102.8115,102.821,1521.0
2020-10-19 13:20:00,108.35,108.38,108.29,108.3,3118.0,102.8495,102.8779,102.7925,102.802,3118.0
2020-10-19 13:25:00,108.31,108.37,108.25,108.37,2924.0,102.8115,102.8684,102.7545,102.8684,2924.0
2020-10-19 13:30:00,108.37,108.39,108.22,108.23,3251.0,102.8684,102.8874,102.7261,102.7356,3251.0
2020-10-19 13:35:00,108.18,108.3,108.18,108.23,2026.0,102.6881,102.802,102.6881,102.7356,2026.0
2020-10-19 13:40:00,108.23,108.37,108.22,108.37,2476.0,102.7356,102.8684,102.7261,102.8684,2476.0
2020-10-19 13:45:00,108.34,108.37,108.19,108.23,2259.0,102.84,102.8684,102.6976,102.7356,2259.0
2020-10-19 13:50:00,108.23,108.23,108.16,108.16,1101.0,102.7356,102.7356,102.6691,102.6691,1101.0
2020-10-19 13:55:00,108.14,108.14,108.0,108.0,1264.0,102.6501,102.6501,102.5172,102.5172,1264.0
2020-10-19 14:00:00,107.97,107.97,107.79,107.84,2450.0,102.4888,102.4888,102.3179,102.3654,2450.0
2020-10-19 14:05:00,107.86,107.95,107.84,107.89,1932.0,102.3843,102.4698,102.3654,102.4128,1932.0
2020-10-19 14:10:00,107.93,108.17,107.93,108.09,3228.0,102.4508,102.6786,102.4508,102.6027,3228.0
2020-10-19 14:15:00,108.08,108.15,108.07,108.09,1600.0,102.5932,102.6596,102.5837,102.6027,1600.0
2020-10-19 14:20:00,108.11,108.21,108.06,108.2,2557.0,102.6216,102.7166,102.5742,102.7071,2557.0
2020-10-19 14:25:00,108.16,108.17,108.05,108.11,2694.0,102.6691,102.6786,102.5647,102.6216,2694.0
2020-10-19 14:30:00,108.09,108.09,107.84,107.91,2898.0,102.6027,102.6027,102.3654,102.4318,2898.0
2020-10-19 14:35:00,107.86,107.87,107.72,107.72,1895.0,102.3843,102.3938,102.2514,102.2514,1895.0
2020-10-19 14:40:00,107.73,107.76,107.56,107.57,2308.0,102.2609,102.2894,102.0996,102.1091,2308.0
2020-10-19 14:45:00,107.47,107.51,107.33,107.41,11562.0,102.0141,102.0521,101.8812,101.9572,11562.0
2020-10-19 14:50:00,107.38,107.38,107.16,107.27,2715.0,101.9287,101.9287,101.7199,101.8243,2715.0
2020-10-19 14:55:00,107.24,107.31,106.96,106.96,2602.0,101.7958,101.8623,101.53,101.53,2602.0
2020-10-19 15:00:00,107.03,107.05,106.86,107.05,6887.0,101.5965,101.6155,101.4351,101.6155,6887.0
2020-10-19 15:05:00,107.04,107.28,106.91,107.28,18957.0,101.606,101.8338,101.4826,101.8338,18957.0
2020-10-19 15:10:00,107.3,107.37,107.18,107.32,5215.0,101.8528,101.9192,101.7389,101.8718,5215.0
2020-10-19 15:15:00,107.31,107.31,107.14,107.22,8277.0,101.8623,101.8623,101.7009,101.7768,8277.0
2020-10-19 15:20:00,107.15,107.28,107.14,107.15,6603.0,101.7104,101.8338,101.7009,101.7104,6603.0
2020-10-19 15:25:00,107.18,107.4,107.18,107.33,7619.0,101.7389,101.9477,101.7389,101.8812,7619.0
2020-10-19 15:30:00,107.34,107.45,107.28,107.28,11984.0,101.8907,101.9952,101.8338,101.8338,11984.0
2020-10-19 15:35:00,107.3,107.45,107.3,107.45,6096.0,101.8528,101.9952,101.8528,101.9952,6096.0
2020-10-19 15:40:00,107.43,107.45,107.17,107.19,18936.0,101.9762,101.9952,101.7294,101.7484,18936.0
2020-10-19 15:45:00,107.2,107.3,107.16,107.21,13282.0,101.7578,101.8528,101.7199,101.7673,13282.0
2020-10-19 15:50:00,107.19,107.19,107.11,107.15,41672.0,101.7484,101.7484,101.6724,101.7104,41672.0
2020-10-19 15:55:00,107.12,107.3,106.99,107.06,56718.0,101.6819,101.8528,101.5585,101.625,56718.0
2020-10-20 09:30:00,108.04,108.15,107.83,108.0,7983.0,102.5552,102.6596,102.3559,102.5172,7983.0
2020-10-20 09:35:00,108.07,108.37,107.95,108.03,2200.0,102.5837,102.8684,102.4698,102.5457,2200.0
2020-10-20 09:40:00,108.03,108.2,107.9,108.2,5600.0,102.5457,102.7071,102.4223,102.7071,5600.0
2020-10-20 09:45:00,108.11,108.37,108.1,108.16,1600.0,102.6216,102.8684,102.6122,102.6691,1600.0
2020-10-20 09:50:00,108.12,108.44,108.11,108.44,2942.0,102.6311,102.9349,102.6216,102.9349,2942.0
2020-10-20 09:55:00,108.31,108.53,108.31,108.46,1803.0,102.8115,103.0203,102.8115,102.9539,1803.0
2020-10-20 10:00:00,108.48,108.62,108.23,108.24,4138.0,102.9729,103.1058,102.7356,102.745,4138.0
2020-10-20 10:05:00,108.38,108.38,108.19,108.32,1920.0,102.8779,102.8779,102.6976,102.821,1920.0
2020-10-20 10:10:00,108.19,108.19,108.11,108.11,657.0,102.6976,102.6976,102.6216,102.6216,657.0
2020-10-20 10:15:00,108.29,108.29,108.16,108.17,3682.0,102.7925,102.7925,102.6691,102.6786,3682.0
2020-10-20 10:20:00,108.11,108.11,108.05,108.09,885.0,102.6216,102.6216,102.5647,102.6027,885.0
2020-10-20 10:25:00,108.04,108.04,107.93,107.98,1782.0,102.5552,102.5552,102.4508,102.4982,1782.0
2020-10-20 10:30:00,107.96,108.04,107.91,107.92,6499.0,102.4793,102.5552,102.4318,102.4413,6499.0
2020-10-20 10:35:00,107.93,108.09,107.82,108.04,2367.0,102.4508,102.6027,102.3464,102.5552,2367.0
2020-10-20 10:40:00,108.12,108.19,108.09,108.09,1544.0,102.6311,102.6976,102.6027,102.6027,1544.0
2020-10-20 10:45:00,108.05,108.12,107.89,107.92,2463.0,102.5647,102.6311,102.4128,102.4413,2463.0
2020-10-20 10:50:00,107.95,108.08,107.95,107.97,1936.0,102.4698,102.5932,102.4698,102.4888,1936.0
2020-10-20 10:55:00,107.99,108.0,107.78,107.78,4864.0,102.5077,102.5172,102.3084,102.3084,4864.0
2020-10-20 11:00:00,107.71,107.71,107.48,107.61,3562.0,102.242,102.242,102.0236,102.147,3562.0
2020-10-20 11:05:00,107.57,107.74,107.57,107.74,9637.0,102.1091,102.2704,102.1091,102.2704,9637.0
2020-10-20 11:10:00,107.74,107.85,107.69,107.78,3226.0,102.2704,102.3748,102.223,102.3084,3226.0
2020-10-20 11:15:00,107.77,107.93,107.76,107.88,4854.0,102.2989,102.4508,102.2894,102.4033,4854.0
2020-10-20 11:20:00,107.92,107.96,107.8,107.96,2656.0,102.4413,102.4793,102.3274,102.4793,2656.0
2020-10-20 11:25:00,108.08,108.09,107.94,107.99,1632.0,102.5932,102.6027,102.4603,102.5077,1632.0
2020-10-20 11:30:00,107.95,107.96,107.83,107.89,5210.0,102.4698,102.4793,102.3559,102.4128,5210.0
2020-10-20 11:35:00,107.88,107.98,107.86,107.95,5283.0,102.4033,102.4982,102.3843,102.4698,5283.0
2020-10-20 11:40:00,107.98,108.08,107.97,108.08,2679.0,102.4982,102.5932,102.4888,102.5932,2679.0
2020-10-20 11:45:00,108.05,108.1,108.03,108.05,1992.0,102.5647,102.6122,102.5457,102.5647,1992.0
2020-10-20 11:50:00,108.06,108.12,108.05,108.12,1206.0,102.5742,102.6311,102.5647,102.6311,1206.0
2020-10-20 11:55:00,108.12,108.19,108.11,108.17,2003.0,102.6311,102.6976,102.6216,102.6786,2003.0
2020-10-20 12:00:00,108.18,108.34,108.18,108.29,2819.0,102.6881,102.84,102.6881,102.7925,2819.0
2020-10-20 12:05:00,108.35,108.37,108.31,108.33,1110.0,102.8495,102.8684,102.8115,102.8305,1110.0
2020-10-20 12:10:00,108.28,108.28,108.2,108.22,1449.0,102.783,102.783,102.7071,102.7261,1449.0
2020-10-20 12:15:00,108.17,108.17,107.98,108.03,1067.0,102.6786,102.6786,102.4982,102.5457,1067.0
2020-10-20 12:20:00,108.03,108.04,107.97,108.01,1362.0,102.5457,102.5552,102.4888,102.5267,1362.0
2020-10-20 12:25:00,108.05,108.07,107.98,108.07,1449.0,102.5647,102.5837,102.4982,102.5837,1449.0
2020-10-20 12:30:00,108.1,108.59,108.09,108.59,1465.0,102.6122,103.0773,102.6027,103.0773,1465.0
2020-10-20 12:35:00,108.59,108.59,108.41,108.56,1637.0,103.0773,103.0773,102.9064,103.0488,1637.0
2020-10-20 12:40:00,108.58,108.58,108.52,108.54,1101.0,103.0678,103.0678,103.0108,103.0298,1101.0
2020-10-20 12:45:00,108.55,108.58,108.43,108.44,2312.0,103.0393,103.0678,102.9254,102.9349,2312.0
2020-10-20 12:50:00,108.38,108.45,108.35,108.36,1514.0,102.8779,102.9444,102.8495,102.859,1514.0
2020-10-20 12:55:00,108.38,108.43,108.37,108.4,807.0,102.8779,102.9254,102.8684,102.8969,807.0
2020-10-20 13:00:00,108.48,108.56,108.48,108.5,1517.0,102.9729,103.0488,102.9729,102.9918,1517.0
2020-10-20 13:05:00,108.47,108.52,108.42,108.45,997.0,102.9634,103.0108,102.9159,102.9444,997.0
2020-10-20 13:10:00,108.44,108.47,108.35,108.4,3247.0,102.9349,102.9634,102.8495,102.8969,3247.0
2020-10-20 13:15:00,108.43,108.55,108.42,108.55,1751.0,102.9254,103.0393,102.9159,103.0393,1751.0
2020-10-20 13:20:00,108.6,108.86,108.6,108.86,3096.0,103.0868,103.3336,103.0868,103.3336,3096.0
2020-10-20 13:25:00,108.88,109.0,108.85,108.85,3793.0,103.3526,103.4665,103.3241,103.3241,3793.0
2020-10-20 13:30:00,108.8,108.8,108.76,108.76,400.0,103.2766,103.2766,103.2386,103.2386,400.0
2020-10-20 13:35:00,108.82,108.88,108.79,108.84,2164.0,103.2956,103.3526,103.2671,103.3146,2164.0
2020-10-20 13:40:00,108.83,108.86,108.76,108.81,1500.0,103.3051,103.3336,103.2386,103.2861,1500.0
2020-10-20 13:45:00,108.78,108.88,108.72,108.8,2952.0,103.2576,103.3526,103.2007,103.2766,2952.0
2020-10-20 13:50:00,108.8,108.82,108.63,108.63,2074.0,103.2766,103.2956,103.1152,103.1152,2074.0
2020-10-20 13:55:00,108.58,108.64,108.43,108.43,2362.0,103.0678,103.1247,102.9254,102.9254,2362.0
2020-10-20 14:00:00,108.46,108.52,108.43,108.51,1925.0,102.9539,103.0108,102.9254,103.0013,1925.0
2020-10-20 14:05:00,108.5,108.5,108.29,108.38,3747.0,102.9918,102.9918,102.7925,102.8779,3747.0
2020-10-20 14:10:00,108.39,108.43,108.29,108.29,2200.0,102.8874,102.9254,102.7925,102.7925,2200.0
2020-10-20 14:15:00,108.29,108.42,108.29,108.35,3953.0,102.7925,102.9159,102.7925,102.8495,3953.0
2020-10-20 14:20:00,108.44,108.44,108.24,108.34,2910.0,102.9349,102.9349,102.745,102.84,2910.0
2020-10-20 14:25:00,108.38,108.38,108.16,108.16,1522.0,102.8779,102.8779,102.6691,102.6691,1522.0
2020-10-20 14:30:00,108.15,108.3,108.15,108.23,1629.0,102.6596,102.802,102.6596,102.7356,1629.0
2020-10-20 14:35:00,108.23,108.26,108.12,108.16,1860.0,102.7356,102.764,102.6311,102.6691,1860.0
2020-10-20 14:40:00,108.18,108.23,108.13,108.22,2500.0,102.6881,102.7356,102.6406,102.7261,2500.0
2020-10-20 14:45:00,108.25,108.25,108.09,108.09,1300.0,102.7545,102.7545,102.6027,102.6027,1300.0
2020-10-20 14:50:00,108.09,108.1,108.0,108.01,1782.0,102.6027,102.6122,102.5172,102.5267,1782.0
2020-10-20 14:55:00,108.03,108.06,107.96,107.98,3701.0,102.5457,102.5742,102.4793,102.4982,3701.0
2020-10-20 15:00:00,107.96,108.06,107.96,108.03,2406.0,102.4793,102.5742,102.4793,102.5457,2406.0
2020-10-20 15:05:00,108.04,108.04,107.56,107.56,2751.0,102.5552,102.5552,102.0996,102.0996,2751.0
2020-10-20 15:10:00,107.57,107.57,107.41,107.51,6359.0,102.1091,102.1091,101.9572,102.0521,6359.0
2020-10-20 15:15:00,107.52,107.74,107.36,107.74,13752.0,102.0616,102.2704,101.9097,102.2704,13752.0
2020-10-20 15:20:00,107.63,107.76,107.57,107.76,3022.0,102.166,102.2894,102.1091,102.2894,3022.0
2020-10-20 15:25:00,107.74,107.88,107.7,107.88,3319.0,102.2704,102.4033,102.2325,102.4033,3319.0
2020-10-20 15:30:00,107.9,107.9,107.66,107.73,3990.0,102.4223,102.4223,102.1945,102.2609,3990.0
2020-10-20 15:35:00,107.74,107.74,107.43,107.53,5769.0,102.2704,102.2704,101.9762,102.0711,5769.0
2020-10-20 15:40:00,107.53,107.75,107.53,107.7,8630.0,102.0711,102.2799,102.0711,102.2325,8630.0
2020-10-20 15:45:00,107.66,107.66,107.37,107.39,5773.0,102.1945,102.1945,101.9192,101.9382,5773.0
2020-10-20 15:50:00,107.29,107.52,107.29,107.38,20181.0,101.8433,102.0616,101.8433,101.9287,20181.0
2020-10-20 15:55:00,107.35,107.54,107.33,107.53,65168.0,101.9002,102.0806,101.8812,102.0711,65168.0
2020-10-21 09:30:00,107.67,107.87,107.67,107.87,5927.0,102.204,102.3938,102.204,102.3938,5927.0
2020-10-21 09:35:00,107.97,108.04,107.53,108.04,19546.0,102.4888,102.5552,102.0711,102.5552,19546.0
2020-10-21 09:40:00,108.17,108.52,108.17,108.52,4215.0,102.6786,103.0108,102.6786,103.0108,4215.0
2020-10-21 09:45:00,108.56,108.87,108.56,108.67,22357.0,103.0488,103.3431,103.0488,103.1532,22357.0
2020-10-21 09:50:00,108.59,108.63,108.47,108.47,1222.0,103.0773,103.1152,102.9634,102.9634,1222.0
2020-10-21 09:55:00,108.44,108.56,108.3,108.31,1804.0,102.9349,103.0488,102.802,102.8115,1804.0
2020-10-21 10:00:00,108.3,108.45,108.27,108.45,1757.0,102.802,102.9444,102.7735,102.9444,1757.0
2020-10-21 10:05:00,108.49,108.52,108.35,108.41,1826.0,102.9824,103.0108,102.8495,102.9064,1826.0
2020-10-21 10:10:00,108.44,108.6,108.33,108.59,1067.0,102.9349,103.0868,102.8305,103.0773,1067.0
2020-10-21 10:15:00,108.57,108.57,108.45,108.5,16234.0,103.0583,103.0583,102.9444,102.9918,16234.0
2020-10-21 10:20:00,108.54,108.79,108.53,108.78,2057.0,103.0298,103.2671,103.0203,103.2576,2057.0
2020-10-21 10:25:00,108.71,108.81,108.7,108.74,1036.0,103.1912,103.2861,103.1817,103.2197,1036.0
2020-10-21 10:30:00,108.57,108.72,108.57,108.58,929.0,103.0583,103.2007,103.0583,103.0678,929.0
2020-10-21 10:35:00,108.56,108.63,108.56,108.63,1616.0,103.0488,103.1152,103.0488,103.1152,1616.0
2020-10-21 10:40:00,108.68,108.79,108.67,108.67,936.0,103.1627,103.2671,103.1532,103.1532,936.0
2020-10-21 10:45:00,108.66,108.71,108.51,108.51,2927.0,103.1437,103.1912,103.0013,103.0013,2927.0
2020-10-21 10:50:00,108.55,108.57,108.48,108.48,1004.0,103.0393,103.0583,102.9729,102.9729,1004.0
2020-10-21 10:55:00,108.41,108.41,108.16,108.19,1957.0,102.9064,102.9064,102.6691,102.6976,1957.0
2020-10-21 11:00:00,108.12,108.23,108.09,108.14,1270.0,102.6311,102.7356,102.6027,102.6501,1270.0
2020-10-21 11:05:00,108.18,108.33,108.18,108.28,2030.0,102.6881,102.8305,102.6881,102.783,2030.0
2020-10-21 11:10:00,108.27,108.29,108.22,108.23,400.0,102.7735,102.7925,102.7261,102.7356,400.0
2020-10-21 11:15:00,108.25,108.25,108.06,108.08,2463.0,102.7545,102.7545,102.5742,102.5932,2463.0
2020-10-21 11:20:00,108.05,108.05,107.8,107.93,400.0,102.5647,102.5647,102.3274,102.4508,400.0
2020-10-21 11:25:00,107.93,108.25,107.93,108.13,1400.0,102.4508,102.7545,102.4508,102.6406,1400.0
2020-10-21 11:30:00,108.08,108.32,108.08,108.22,1832.0,102.5932,102.821,102.5932,102.7261,1832.0
2020-10-21 11:35:00,108.23,108.34,108.18,108.18,1387.0,102.7356,102.84,102.6881,102.6881,1387.0
2020-10-21 11:40:00,108.21,108.25,108.08,108.25,1157.0,102.7166,102.7545,102.5932,102.7545,1157.0
2020-10-21 11:45:00,108.25,108.25,108.14,108.14,1414.0,102.7545,102.7545,102.6501,102.6501,1414.0
2020-10-21 11:50:00,108.17,108.18,108.14,108.14,502.0,102.6786,102.6881,102.6501,102.6501,502.0
2020-10-21 11:55:00,108.09,108.17,107.85,107.98,3027.0,102.6027,102.6786,102.3748,102.4982,3027.0
2020-10-21 12:00:00,107.99,108.0,107.92,107.94,1422.0,102.5077,102.5172,102.4413,102.4603,1422.0
2020-10-21 12:05:00,107.96,108.1,107.89,108.1,1445.0,102.4793,102.6122,102.4128,102.6122,1445.0
2020-10-21 12:10:00,108.1,108.1,107.82,107.96,2724.0,102.6122,102.6122,102.3464,102.4793,2724.0
2020-10-21 12:15:00,107.99,107.99,107.79,107.84,1100.0,102.5077,102.5077,102.3179,102.3654,1100.0
2020-10-21 12:20:00,107.77,108.44,107.77,108.28,4051.0,102.2989,102.9349,102.2989,102.783,4051.0
2020-10-21 12:25:00,108.24,108.28,107.99,108.07,2387.0,102.745,102.783,102.5077,102.5837,2387.0
2020-10-21 12:30:00,108.04,108.04,107.78,107.86,1940.0,102.5552,102.5552,102.3084,102.3843,1940.0
2020-10-21 12:35:00,107.86,107.99,107.78,107.99,886.0,102.3843,102.5077,102.3084,102.5077,886.0
2020-10-21 12:40:00,107.93,108.04,107.93,108.04,900.0,102.4508,102.5552,102.4508,102.5552,900.0
2020-10-21 12:45:00,107.98,108.09,107.79,107.79,1601.0,102.4982,102.6027,102.3179,102.3179,1601.0
2020-10-21 12:50:00,107.9,107.9,107.83,107.87,800.0,102.4223,102.4223,102.3559,102.3938,800.0
2020-10-21 12:55:00,107.86,108.02,107.8,108.02,1528.0,102.3843,102.5362,102.3274,102.5362,1528.0
2020-10-21 13:00:00,108.0,108.0,107.86,107.92,1155.0,102.5172,102.5172,102.3843,102.4413,1155.0
2020-10-21 13:05:00,107.98,107.98,107.81,107.81,659.0,102.4982,102.4982,102.3369,102.3369,659.0
2020-10-21 13:10:00,107.85,107.9,107.85,107.85,1111.0,102.3748,102.4223,102.3748,102.3748,1111.0
2020-10-21 13:15:00,107.87,107.94,107.82,107.94,800.0,102.3938,102.4603,102.3464,102.4603,800.0
2020-10-21 13:20:00,107.88,107.97,107.85,107.94,1332.0,102.4033,102.4888,102.3748,102.4603,1332.0
2020-10-21 13:25:00,107.95,108.01,107.9,108.01,900.0,102.4698,102.5267,102.4223,102.5267,900.0
2020-10-21 13:30:00,107.98,107.98,107.82,107.83,1077.0,102.4982,102.4982,102.3464,102.3559,1077.0
2020-10-21 13:35:00,107.86,107.92,107.81,107.81,1296.0,102.3843,102.4413,102.3369,102.3369,1296.0
2020-10-21 13:40:00,107.86,107.92,107.82,107.91,1425.0,102.3843,102.4413,102.3464,102.4318,1425.0
2020-10-21 13:45:00,107.91,107.95,107.9,107.94,909.0,102.4318,102.4698,102.4223,102.4603,909.0
2020-10-21 13:50:00,107.98,108.11,107.89,107.96,2507.0,102.4982,102.6216,102.4128,102.4793,2507.0
2020-10-21 13:55:00,107.86,107.95,107.86,107.91,1115.0,102.3843,102.4698,102.3843,102.4318,1115.0
2020-10-21 14:00:00,107.95,107.98,107.87,107.88,1401.0,102.4698,102.4982,102.3938,102.4033,1401.0
2020-10-21 14:05:00,107.77,108.04,107.77,108.04,3256.0,102.2989,102.5552,102.2989,102.5552,3256.0
2020-10-21 14:10:00,108.15,108.28,108.09,108.18,1209.0,102.6596,102.783,102.6027,102.6881,1209.0
2020-10-21 14:15:00,108.22,108.26,108.18,108.2,1491.0,102.7261,102.764,102.6881,102.7071,1491.0
2020-10-21 14:20:00,108.21,108.29,108.14,108.21,4750.0,102.7166,102.7925,102.6501,102.7166,4750.0
2020-10-21 14:25:00,108.21,108.34,108.14,108.21,11189.0,102.7166,102.84,102.6501,102.7166,11189.0
2020-10-21 14:30:00,108.18,108.25,108.09,108.24,1444.0,102.6881,102.7545,102.6027,102.745,1444.0
2020-10-21 14:35:00,108.27,108.27,108.08,108.16,3294.0,102.7735,102.7735,102.5932,102.6691,3294.0
2020-10-21 14:40:00,108.2,108.29,108.12,108.12,1500.0,102.7071,102.7925,102.6311,102.6311,1500.0
2020-10-21 14:45:00,108.18,108.21,108.06,108.06,2581.0,102.6881,102.7166,102.5742,102.5742,2581.0
2020-10-21 14:50:00,108.06,108.14,108.02,108.08,2834.0,102.5742,102.6501,102.5362,102.5932,2834.0
2020-10-21 14:55:00,108.15,108.16,108.08,108.08,2590.0,102.6596,102.6691,102.5932,102.5932,2590.0
2020-10-21 15:00:00,108.12,108.13,108.01,108.01,3613.0,102.6311,102.6406,102.5267,102.5267,3613.0
2020-10-21 15:05:00,108.01,108.07,107.9,107.9,4162.0,102.5267,102.5837,102.4223,102.4223,4162.0
2020-10-21 15:10:00,107.89,107.94,107.81,107.9,3775.0,102.4128,102.4603,102.3369,102.4223,3775.0
2020-10-21 15:15:00,107.93,107.98,107.82,107.97,6534.0,102.4508,102.4982,102.3464,102.4888,6534.0
2020-10-21 15:20:00,107.98,108.08,107.9,108.07,3983.0,102.4982,102.5932,102.4223,102.5837,3983.0
2020-10-21 15:25:00,108.09,108.17,107.97,108.04,10538.0,102.6027,102.6786,102.4888,102.5552,10538.0
2020-10-21 15:30:00,107.99,108.08,107.74,107.81,5285.0,102.5077,102.5932,102.2704,102.3369,5285.0
2020-10-21 15:35:00,107.81,107.9,107.72,107.74,5586.0,102.3369,102.4223,102.2514,102.2704,5586.0
2020-10-21 15:40:00,107.81,107.81,107.61,107.64,8416.0,102.3369,102.3369,102.147,102.1755,8416.0
2020-10-21 15:45:00,107.64,107.66,107.47,107.48,9212.0,102.1755,102.1945,102.0141,102.0236,9212.0
2020-10-21 15:50:00,107.56,107.7,107.54,107.68,16404.0,102.0996,102.2325,102.0806,102.2135,16404.0
2020-10-21 15:55:00,107.68,107.73,107.54,107.62,29390.0,102.2135,102.2609,102.0806,102.1565,29390.0
2020-10-22 09:30:00,107.38,107.38,107.05,107.35,7315.0,101.9287,101.9287,101.6155,101.9002,7315.0
2020-10-22 09:35:00,107.29,107.29,106.96,106.97,829.0,101.8433,101.8433,101.53,101.5395,829.0
2020-10-22 09:40:00,106.96,107.01,106.86,107.01,896.0,101.53,101.5775,101.4351,101.5775,896.0
2020-10-22 09:45:00,107.0,107.0,106.79,106.79,322.0,101.568,101.568,101.3687,101.3687,322.0
2020-10-22 09:50:00,106.93,107.0,106.93,107.0,400.0,101.5016,101.568,101.5016,101.568,400.0
2020-10-22 09:55:00,107.26,107.32,107.23,107.3,1492.0,101.8148,101.8718,101.7863,101.8528,1492.0
2020-10-22 10:00:00,107.21,107.41,107.16,107.35,4674.0,101.7673,101.9572,101.7199,101.9002,4674.0
2020-10-22 10:05:00,107.44,107.44,107.3,107.31,2431.0,101.9857,101.9857,101.8528,101.8623,2431.0
2020-10-22 10:10:00,107.21,107.45,107.13,107.34,1300.0,101.7673,101.9952,101.6914,101.8907,1300.0
2020-10-22 10:15:00,107.42,107.42,107.3,107.39,1000.0,101.9667,101.9667,101.8528,101.9382,1000.0
2020-10-22 10:20:00,107.54,107.54,107.25,107.25,1161.0,102.0806,102.0806,101.8053,101.8053,1161.0
2020-10-22 10:25:00,107.25,107.27,107.16,107.22,1326.0,101.8053,101.8243,101.7199,101.7768,1326.0
2020-10-22 10:30:00,107.26,107.36,107.19,107.25,1079.0,101.8148,101.9097,101.7484,101.8053,1079.0
2020-10-22 10:35:00,107.46,107.65,107.46,107.57,1438.0,102.0046,102.185,102.0046,102.1091,1438.0
2020-10-22 10:40:00,107.54,107.63,107.51,107.52,1031.0,102.0806,102.166,102.0521,102.0616,1031.0
2020-10-22 10:45:00,107.39,107.52,107.35,107.46,1410.0,101.9382,102.0616,101.9002,102.0046,1410.0
2020-10-22 10:50:00,107.46,108.0,107.44,108.0,2363.0,102.0046,102.5172,101.9857,102.5172,2363.0
2020-10-22 10:55:00,107.98,108.08,107.96,107.97,1936.0,102.4982,102.5932,102.4793,102.4888,1936.0
2020-10-22 11:00:00,107.93,108.04,107.84,108.01,1586.0,102.4508,102.5552,102.3654,102.5267,1586.0
2020-10-22 11:05:00,108.06,108.21,107.93,108.05,1330.0,102.5742,102.7166,102.4508,102.5647,1330.0
2020-10-22 11:10:00,108.17,108.57,108.09,108.57,1880.0,102.6786,103.0583,102.6027,103.0583,1880.0
2020-10-22 11:15:00,108.39,108.48,108.23,108.23,600.0,102.8874,102.9729,102.7356,102.7356,600.0
2020-10-22 11:20:00,108.18,108.38,108.13,108.38,1200.0,102.6881,102.8779,102.6406,102.8779,1200.0
2020-10-22 11:25:00,108.33,108.33,108.25,108.25,200.0,102.8305,102.8305,102.7545,102.7545,200.0
2020-10-22 11:30:00,108.25,108.25,108.09,108.14,1079.0,102.7545,102.7545,102.6027,102.6501,1079.0
2020-10-22 11:35:00,108.12,108.25,108.12,108.2,7180.0,102.6311,102.7545,102.6311,102.7071,7180.0
2020-10-22 11:40:00,108.14,108.21,108.13,108.17,1341.0,102.6501,102.7166,102.6406,102.6786,1341.0
2020-10-22 11:45:00,108.21,108.26,108.18,108.25,670.0,102.7166,102.764,102.6881,102.7545,670.0
2020-10-22 11:50:00,108.09,108.09,108.05,108.05,200.0,102.6027,102.6027,102.5647,102.5647,200.0
2020-10-22 11:55:00,108.1,108.1,107.99,108.0,713.0,102.6122,102.6122,102.5077,102.5172,713.0
2020-10-22 12:00:00,108.04,108.13,108.04,108.07,823.0,102.5552,102.6406,102.5552,102.5837,823.0
2020-10-22 12:05:00,107.99,108.14,107.99,108.14,300.0,102.5077,102.6501,102.5077,102.6501,300.0
2020-10-22 12:10:00,108.08,108.13,108.08,108.13,326.0,102.5932,102.6406,102.5932,102.6406,326.0
2020-10-22 12:15:00,108.15,108.15,108.05,108.07,2698.0,102.6596,102.6596,102.5647,102.5837,2698.0
2020-10-22 12:20:00,108.04,108.04,107.89,107.89,602.0,102.5552,102.5552,102.4128,102.4128,602.0
2020-10-22 12:25:00,107.87,107.94,107.81,107.94,1045.0,102.3938,102.4603,102.3369,102.4603,1045.0
2020-10-22 12:30:00,107.93,108.07,107.9,108.05,8938.0,102.4508,102.5837,102.4223,102.5647,8938.0
2020-10-22 12:35:00,108.07,108.14,108.03,108.09,1302.0,102.5837,102.6501,102.5457,102.6027,1302.0
2020-10-22 12:40:00,108.09,108.21,107.99,108.21,1117.0,102.6027,102.7166,102.5077,102.7166,1117.0
2020-10-22 12:45:00,108.18,108.32,108.17,108.32,700.0,102.6881,102.821,102.6786,102.821,700.0
2020-10-22 12:50:00,108.34,108.34,108.13,108.14,800.0,102.84,102.84,102.6406,102.6501,800.0
2020-10-22 12:55:00,108.18,108.22,108.15,108.18,700.0,102.6881,102.7261,102.6596,102.6881,700.0
2020-10-22 13:00:00,108.14,108.2,108.1,108.1,1499.0,102.6501,102.7071,102.6122,102.6122,1499.0
2020-10-22 13:05:00,108.13,108.2,108.12,108.2,1100.0,102.6406,102.7071,102.6311,102.7071,1100.0
2020-10-22 13:10:00,108.23,108.33,108.22,108.33,953.0,102.7356,102.8305,102.7261,102.8305,953.0
2020-10-22 13:15:00,108.36,108.38,108.3,108.3,1015.0,102.859,102.8779,102.802,102.802,1015.0
2020-10-22 13:20:00,108.32,108.32,108.23,108.31,860.0,102.821,102.821,102.7356,102.8115,860.0
2020-10-22 13:25:00,108.23,108.27,108.2,108.22,1656.0,102.7356,102.7735,102.7071,102.7261,1656.0
2020-10-22 13:30:00,108.24,108.26,108.2,108.2,1201.0,102.745,102.764,102.7071,102.7071,1201.0
2020-10-22 13:35:00,108.2,108.24,108.18,108.21,1445.0,102.7071,102.745,102.6881,102.7166,1445.0
2020-10-22 13:40:00,108.17,108.22,108.01,108.17,7300.0,102.6786,102.7261,102.5267,102.6786,7300.0
2020-10-22 13:45:00,108.19,108.19,108.15,108.15,200.0,102.6976,102.6976,102.6596,102.6596,200.0
2020-10-22 13:50:00,108.21,108.31,108.18,108.3,1009.0,102.7166,102.8115,102.6881,102.802,1009.0
2020-10-22 13:55:00,108.34,108.37,108.28,108.35,800.0,102.84,102.8684,102.783,102.8495,800.0
2020-10-22 14:00:00,108.34,108.48,108.33,108.43,904.0,102.84,102.9729,102.8305,102.9254,904.0
2020-10-22 14:05:00,108.39,108.42,108.38,108.4,800.0,102.8874,102.9159,102.8779,102.8969,800.0
2020-10-22 14:10:00,108.41,108.43,108.35,108.43,1702.0,102.9064,102.9254,102.8495,102.9254,1702.0
2020-10-22 14:15:00,108.42,108.61,108.37,108.51,2411.0,102.9159,103.0963,102.8684,103.0013,2411.0
2020-10-22 14:20:00,108.49,108.51,108.44,108.51,700.0,102.9824,103.0013,102.9349,103.0013,700.0
2020-10-22 14:25:00,108.48,108.49,108.39,108.41,1402.0,102.9729,102.9824,102.8874,102.9064,1402.0
2020-10-22 14:30:00,108.33,108.43,108.33,108.43,1105.0,102.8305,102.9254,102.8305,102.9254,1105.0
2020-10-22 14:35:00,108.38,108.44,108.28,108.28,1600.0,102.8779,102.9349,102.783,102.783,1600.0
2020-10-22 14:40:00,108.3,108.32,108.22,108.22,2322.0,102.802,102.821,102.7261,102.7261,2322.0
2020-10-22 14:45:00,108.19,108.22,108.11,108.11,1700.0,102.6976,102.7261,102.6216,102.6216,1700.0
2020-10-22 14:50:00,108.14,108.21,108.11,108.18,2801.0,102.6501,102.7166,102.6216,102.6881,2801.0
2020-10-22 14:55:00,108.2,108.23,108.13,108.21,3300.0,102.7071,102.7356,102.6406,102.7166,3300.0
2020-10-22 15:00:00,108.19,108.2,108.12,108.2,1830.0,102.6976,102.7071,102.6311,102.7071,1830.0
2020-10-22 15:05:00,108.17,108.17,107.92,108.0,3281.0,102.6786,102.6786,102.4413,102.5172,3281.0
2020-10-22 15:10:00,108.03,108.13,107.99,108.13,2866.0,102.5457,102.6406,102.5077,102.6406,2866.0
2020-10-22 15:15:00,108.13,108.14,108.01,108.01,4694.0,102.6406,102.6501,102.5267,102.5267,4694.0
2020-10-22 15:20:00,108.02,108.05,107.87,107.87,3600.0,102.5362,102.5647,102.3938,102.3938,3600.0
2020-10-22 15:25:00,107.86,107.88,107.76,107.88,7413.0,102.3843,102.4033,102.2894,102.4033,7413.0
2020-10-22 15:30:00,107.88,108.04,107.88,107.94,4205.0,102.4033,102.5552,102.4033,102.4603,4205.0
2020-10-22 15:35:00,108.01,108.02,107.96,107.99,5300.0,102.5267,102.5362,102.4793,102.5077,5300.0
2020-10-22 15:40:00,108.01,108.06,107.94,107.99,5762.0,102.5267,102.5742,102.4603,102.5077,5762.0
2020-10-22 15:45:00,107.97,108.01,107.87,107.98,9037.0,102.4888,102.5267,102.3938,102.4982,9037.0
2020-10-22 15:50:00,108.0,108.03,107.95,107.98,11253.0,102.5172,102.5457,102.4698,102.4982,11253.0
2020-10-22 15:55:00,108.02,108.02,107.73,107.76,38395.0,102.5362,102.5362,102.2609,102.2894,38395.0
2020-10-23 09:30:00,107.95,108.18,107.85,108.05,7662.0,102.4698,102.6881,102.3748,102.5647,7662.0
2020-10-23 09:35:00,107.94,108.17,107.94,108.0,1610.0,102.4603,102.6786,102.4603,102.5172,1610.0
2020-10-23 09:40:00,107.99,108.12,107.98,108.07,1015.0,102.5077,102.6311,102.4982,102.5837,1015.0
2020-10-23 09:45:00,108.07,108.13,108.0,108.09,3087.0,102.5837,102.6406,102.5172,102.6027,3087.0
2020-10-23 09:50:00,108.09,108.28,108.09,108.17,1649.0,102.6027,102.783,102.6027,102.6786,1649.0
2020-10-23 09:55:00,108.12,108.32,108.02,108.07,2110.0,102.6311,102.821,102.5362,102.5837,2110.0
2020-10-23 10:00:00,108.09,108.21,107.92,107.92,3551.0,102.6027,102.7166,102.4413,102.4413,3551.0
2020-10-23 10:05:00,107.91,107.98,107.76,107.94,5089.0,102.4318,102.4982,102.2894,102.4603,5089.0
2020-10-23 10:10:00,107.91,107.98,107.68,107.73,2109.0,102.4318,102.4982,102.2135,102.2609,2109.0
2020-10-23 10:15:00,107.66,107.8,107.64,107.75,4994.0,102.1945,102.3274,102.1755,102.2799,4994.0
2020-10-23 10:20:00,107.78,107.95,107.74,107.89,1989.0,102.3084,102.4698,102.2704,102.4128,1989.0
2020-10-23 10:25:00,107.87,108.0,107.85,107.95,1515.0,102.3938,102.5172,102.3748,102.4698,1515.0
2020-10-23 10:30:00,107.93,108.0,107.9,107.97,10600.0,102.4508,102.5172,102.4223,102.4888,10600.0
2020-10-23 10:35:00,107.91,108.14,107.88,108.09,2100.0,102.4318,102.6501,102.4033,102.6027,2100.0
2020-10-23 10:40:00,108.17,108.17,107.97,108.16,3377.0,102.6786,102.6786,102.4888,102.6691,3377.0
2020-10-23 10:45:00,108.17,108.21,108.06,108.06,5422.0,102.6786,102.7166,102.5742,102.5742,5422.0
2020-10-23 10:50:00,108.03,108.03,107.82,107.85,30741.0,102.5457,102.5457,102.3464,102.3748,30741.0
2020-10-23 10:55:00,107.74,107.86,107.69,107.78,16242.0,102.2704,102.3843,102.223,102.3084,16242.0
2020-10-23 11:00:00,107.79,107.84,107.71,107.72,1675.0,102.3179,102.3654,102.242,102.2514,1675.0
2020-10-23 11:05:00,107.69,107.71,107.48,107.59,11978.0,102.223,102.242,102.0236,102.128,11978.0
2020-10-23 11:10:00,107.63,107.74,107.58,107.67,2448.0,102.166,102.2704,102.1186,102.204,2448.0
2020-10-23 11:15:00,107.73,107.8,107.7,107.71,5039.0,102.2609,102.3274,102.2325,102.242,5039.0
2020-10-23 11:20:00,107.68,107.68,107.5,107.55,2406.0,102.2135,102.2135,102.0426,102.0901,2406.0
2020-10-23 11:25:00,107.47,107.52,107.4,107.46,2484.0,102.0141,102.0616,101.9477,102.0046,2484.0
2020-10-23 11:30:00,107.53,107.62,107.44,107.62,5572.0,102.0711,102.1565,101.9857,102.1565,5572.0
2020-10-23 11:35:00,107.67,107.68,107.64,107.65,1208.0,102.204,102.2135,102.1755,102.185,1208.0
2020-10-23 11:40:00,107.66,107.74,107.58,107.63,1501.0,102.1945,102.2704,102.1186,102.166,1501.0
2020-10-23 11:45:00,107.64,107.67,107.52,107.65,6635.0,102.1755,102.204,102.0616,102.185,6635.0
2020-10-23 11:50:00,107.65,107.71,107.61,107.68,2884.0,102.185,102.242,102.147,102.2135,2884.0
2020-10-23 11:55:00,107.75,107.78,107.66,107.71,1200.0,102.2799,102.3084,102.1945,102.242,1200.0
2020-10-23 12:00:00,107.73,107.76,107.7,107.75,1600.0,102.2609,102.2894,102.2325,102.2799,1600.0
2020-10-23 12:05:00,107.71,107.84,107.71,107.8,2572.0,102.242,102.3654,102.242,102.3274,2572.0
2020-10-23 12:10:00,107.78,107.84,107.68,107.76,4987.0,102.3084,102.3654,102.2135,102.2894,4987.0
2020-10-23 12:15:00,107.78,107.78,107.51,107.62,2143.0,102.3084,102.3084,102.0521,102.1565,2143.0
2020-10-23 12:20:00,107.61,107.69,107.49,107.65,5669.0,102.147,102.223,102.0331,102.185,5669.0
2020-10-23 12:25:00,107.7,107.7,107.65,107.7,910.0,102.2325,102.2325,102.185,102.2325,910.0
2020-10-23 12:30:00,107.69,107.7,107.63,107.68,1300.0,102.223,102.2325,102.166,102.2135,1300.0
2020-10-23 12:35:00,107.71,107.71,107.64,107.66,1400.0,102.242,102.242,102.1755,102.1945,1400.0
2020-10-23 12:40:00,107.71,107.71,107.59,107.59,2111.0,102.242,102.242,102.128,102.128,2111.0
2020-10-23 12:45:00,107.66,107.66,107.57,107.57,1542.0,102.1945,102.1945,102.1091,102.1091,1542.0
2020-10-23 12:50:00,107.54,107.61,107.51,107.51,1207.0,102.0806,102.147,102.0521,102.0521,1207.0
2020-10-23 12:55:00,107.5,107.5,107.39,107.44,2479.0,102.0426,102.0426,101.9382,101.9857,2479.0
2020-10-23 13:00:00,107.46,107.57,107.43,107.57,2677.0,102.0046,102.1091,101.9762,102.1091,2677.0
2020-10-23 13:05:00,107.58,107.58,107.5,107.51,1462.0,102.1186,102.1186,102.0426,102.0521,1462.0
2020-10-23 13:10:00,107.51,107.59,107.5,107.54,6119.0,102.0521,102.128,102.0426,102.0806,6119.0
2020-10-23 13:15:00,107.6,107.76,107.6,107.69,5327.0,102.1375,102.2894,102.1375,102.223,5327.0
2020-10-23 13:20:00,107.72,107.89,107.71,107.81,2000.0,102.2514,102.4128,102.242,102.3369,2000.0
2020-10-23 13:25:00,107.83,107.92,107.81,107.85,2400.0,102.3559,102.4413,102.3369,102.3748,2400.0
2020-10-23 13:30:00,107.92,107.92,107.82,107.9,2491.0,102.4413,102.4413,102.3464,102.4223,2491.0
2020-10-23 13:35:00,107.87,107.95,107.86,107.86,1800.0,102.3938,102.4698,102.3843,102.3843,1800.0
2020-10-23 13:40:00,107.85,107.88,107.81,107.87,1528.0,102.3748,102.4033,102.3369,102.3938,1528.0
2020-10-23 13:45:00,107.89,107.93,107.83,107.85,2406.0,102.4128,102.4508,102.3559,102.3748,2406.0
2020-10-23 13:50:00,107.88,107.89,107.85,107.86,700.0,102.4033,102.4128,102.3748,102.3843,700.0
2020-10-23 13:55:00,107.89,107.9,107.84,107.86,1782.0,102.4128,102.4223,102.3654,102.3843,1782.0
2020-10-23 14:00:00,107.84,107.92,107.82,107.91,1800.0,102.3654,102.4413,102.3464,102.4318,1800.0
2020-10-23 14:05:00,107.95,108.03,107.89,107.89,2632.0,102.4698,102.5457,102.4128,102.4128,2632.0
2020-10-23 14:10:00,107.92,108.03,107.89,108.0,1816.0,102.4413,102.5457,102.4128,102.5172,1816.0
2020-10-23 14:15:00,108.04,108.13,108.03,108.11,2500.0,102.5552,102.6406,102.5457,102.6216,2500.0
2020-10-23 14:20:00,108.08,108.13,108.05,108.12,1715.0,102.5932,102.6406,102.5647,102.6311,1715.0
2020-10-23 14:25:00,108.14,108.14,107.95,107.95,1000.0,102.6501,102.6501,102.4698,102.4698,1000.0
2020-10-23 14:30:00,107.98,108.04,107.98,108.01,1468.0,102.4982,102.5552,102.4982,102.5267,1468.0
2020-10-23 14:35:00,107.99,107.99,107.97,107.97,646.0,102.5077,102.5077,102.4888,102.4888,646.0
2020-10-23 14:40:00,107.97,108.0,107.94,107.96,1700.0,102.4888,102.5172,102.4603,102.4793,1700.0
2020-10-23 14:45:00,108.0,108.08,107.99,108.01,2500.0,102.5172,102.5932,102.5077,102.5267,2500.0
2020-10-23 14:50:00,108.08,108.09,108.05,108.05,1000.0,102.5932,102.6027,102.5647,102.5647,1000.0
2020-10-23 14:55:00,108.1,108.14,108.03,108.03,2252.0,102.6122,102.6501,102.5457,102.5457,2252.0
2020-10-23 15:00:00,108.12,108.19,108.1,108.12,2320.0,102.6311,102.6976,102.6122,102.6311,2320.0
2020-10-23 15:05:00,108.18,108.21,108.15,108.17,2000.0,102.6881,102.7166,102.6596,102.6786,2000.0
2020-10-23 15:10:00,108.18,108.29,108.16,108.24,4803.0,102.6881,102.7925,102.6691,102.745,4803.0
2020-10-23 15:15:00,108.23,108.24,108.15,108.18,3790.0,102.7356,102.745,102.6596,102.6881,3790.0
2020-10-23 15:20:00,108.19,108.26,108.12,108.21,6592.0,102.6976,102.764,102.6311,102.7166,6592.0
2020-10-23 15:25:00,108.2,108.2,108.09,108.09,5832.0,102.7071,102.7071,102.6027,102.6027,5832.0
2020-10-23 15:30:00,108.12,108.17,108.11,108.14,5529.0,102.6311,102.6786,102.6216,102.6501,5529.0
2020-10-23 15:35:00,108.11,108.11,108.0,108.01,7500.0,102.6216,102.6216,102.5172,102.5267,7500.0
2020-10-23 15:40:00,108.02,108.07,107.96,107.99,7865.0,102.5362,102.5837,102.4793,102.5077,7865.0
2020-10-23 15:45:00,108.01,108.07,107.91,107.94,17693.0,102.5267,102.5837,102.4318,102.4603,17693.0
2020-10-23 15:50:00,107.98,108.02,107.82,107.84,22315.0,102.4982,102.5362,102.3464,102.3654,22315.0
2020-10-23 15:55:00,107.85,107.99,107.76,107.96,24080.0,102.3748,102.5077,102.2894,102.4793,24080.0
2020-10-26 09:30:00,106.9,107.03,106.9,107.03,6621.0,101.4731,101.5965,101.4731,101.5965,6621.0
2020-10-26 09:35:00,106.88,106.94,106.62,106.62,1000.0,101.4541,101.511,101.2073,101.2073,1000.0
2020-10-26 09:40:00,106.36,106.36,105.92,106.01,2320.0,100.9605,100.9605,100.5428,100.6283,2320.0
2020-10-26 09:45:00,106.02,106.02,105.91,106.0,700.0,100.6377,100.6377,100.5333,100.6188,700.0
2020-10-26 09:50:00,105.93,106.21,105.93,105.99,2201.0,100.5523,100.8181,100.5523,100.6093,2201.0
2020-10-26 09:55:00,106.05,106.06,105.9,105.93,4259.0,100.6662,100.6757,100.5238,100.5523,4259.0
2020-10-26 10:00:00,105.9,105.97,105.79,105.83,2901.0,100.5238,100.5903,100.4194,100.4574,2901.0
2020-10-26 10:05:00,105.9,105.98,105.81,105.86,5332.0,100.5238,100.5998,100.4384,100.4859,5332.0
2020-10-26 10:10:00,105.88,106.07,105.85,106.0,5708.0,100.5049,100.6852,100.4764,100.6188,5708.0
2020-10-26 10:15:00,106.01,106.01,105.7,105.7,1524.0,100.6283,100.6283,100.334,100.334,1524.0
2020-10-26 10:20:00,105.7,105.73,105.51,105.51,5927.0,100.334,100.3625,100.1536,100.1536,5927.0
2020-10-26 10:25:00,105.5,105.6,105.48,105.55,4580.0,100.1441,100.2391,100.1252,100.1916,4580.0
2020-10-26 10:30:00,105.48,105.59,105.36,105.45,10226.0,100.1252,100.2296,100.0113,100.0967,10226.0
2020-10-26 10:35:00,105.44,105.47,105.33,105.39,6633.0,100.0872,100.1157,99.9828,100.0397,6633.0
2020-10-26 10:40:00,105.39,105.39,104.95,105.0,6032.0,100.0397,100.0397,99.6221,99.6695,6032.0
2020-10-26 10:45:00,104.94,105.04,104.83,104.88,5676.0,99.6126,99.7075,99.5082,99.5556,5676.0
2020-10-26 10:50:00,104.83,105.19,104.82,105.12,6489.0,99.5082,99.8499,99.4987,99.7834,6489.0
2020-10-26 10:55:00,105.18,105.49,105.14,105.42,5909.0,99.8404,100.1347,99.8024,100.0682,5909.0
2020-10-26 11:00:00,105.46,105.46,105.27,105.37,4758.0,100.1062,100.1062,99.9258,100.0207,4758.0
2020-10-26 11:05:00,105.34,105.47,105.32,105.33,2313.0,99.9923,100.1157,99.9733,99.9828,2313.0
2020-10-26 11:10:00,105.36,105.46,105.35,105.43,4058.0,100.0113,100.1062,100.0018,100.0777,4058.0
2020-10-26 11:15:00,105.41,105.42,105.01,105.01,6354.0,100.0587,100.0682,99.679,99.679,6354.0
2020-10-26 11:20:00,105.05,105.23,105.02,105.23,5709.0,99.717,99.8879,99.6885,99.8879,5709.0
2020-10-26 11:25:00,105.2,105.34,105.2,105.31,3202.0,99.8594,99.9923,99.8594,99.9638,3202.0
2020-10-26 11:30:00,105.23,105.31,105.11,105.11,4427.0,99.8879,99.9638,99.7739,99.7739,4427.0
2020-10-26 11:35:00,105.12,105.33,105.12,105.32,3606.0,99.7834,99.9828,99.7834,99.9733,3606.0
2020-10-26 11:40:00,105.29,105.38,105.25,105.37,2900.0,99.9448,100.0302,99.9068,100.0207,2900.0
2020-10-26 11:45:00,105.41,105.58,105.41,105.58,3302.0,100.0587,100.2201,100.0587,100.2201,3302.0
2020-10-26 11:50:00,105.55,105.7,105.52,105.62,8336.0,100.1916,100.334,100.1631,100.2581,8336.0
2020-10-26 11:55:00,105.64,105.82,105.62,105.82,6058.0,100.277,100.4479,100.2581,100.4479,6058.0
2020-10-26 12:00:00,105.84,105.84,105.72,105.77,3682.0,100.4669,100.4669,100.353,100.4004,3682.0
2020-10-26 12:05:00,105.77,105.83,105.72,105.77,9134.0,100.4004,100.4574,100.353,100.4004,9134.0
2020-10-26 12:10:00,105.76,105.8,105.74,105.78,11239.0,100.3909,100.4289,100.372,100.4099,11239.0
2020-10-26 12:15:00,105.83,105.86,105.73,105.86,6162.0,100.4574,100.4859,100.3625,100.4859,6162.0
2020-10-26 12:20:00,105.87,105.94,105.81,105.84,4853.0,100.4954,100.5618,100.4384,100.4669,4853.0
2020-10-26 12:25:00,105.9,105.95,105.86,105.95,4694.0,100.5238,100.5713,100.4859,100.5713,4694.0
2020-10-26 12:30:00,105.91,105.91,105.66,105.7,4483.0,100.5333,100.5333,100.296,100.334,4483.0
2020-10-26 12:35:00,105.71,105.79,105.67,105.75,9220.0,100.3435,100.4194,100.3055,100.3815,9220.0
2020-10-26 12:40:00,105.73,105.74,105.6,105.63,6765.0,100.3625,100.372,100.2391,100.2675,6765.0
2020-10-26 12:45:00,105.62,105.64,105.56,105.61,4737.0,100.2581,100.277,100.2011,100.2486,4737.0
2020-10-26 12:50:00,105.58,105.83,105.55,105.76,5678.0,100.2201,100.4574,100.1916,100.3909,5678.0
2020-10-26 12:55:00,105.71,105.74,105.63,105.67,3248.0,100.3435,100.372,100.2675,100.3055,3248.0
2020-10-26 13:00:00,105.64,105.65,105.51,105.61,2032.0,100.277,100.2865,100.1536,100.2486,2032.0
2020-10-26 13:05:00,105.59,105.62,105.45,105.52,3223.0,100.2296,100.2581,100.0967,100.1631,3223.0
2020-10-26 13:10:00,105.52,105.64,105.41,105.41,2168.0,100.1631,100.277,100.0587,100.0587,2168.0
2020-10-26 13:15:00,105.35,105.41,105.25,105.25,2400.0,100.0018,100.0587,99.9068,99.9068,2400.0
2020-10-26 13:20:00,105.23,105.27,105.14,105.14,2828.0,99.8879,99.9258,99.8024,99.8024,2828.0
2020-10-26 13:25:00,105.18,105.21,105.07,105.21,6690.0,99.8404,99.8689,99.736,99.8689,6690.0
2020-10-26 13:30:00,105.18,105.18,105.06,105.11,4228.0,99.8404,99.8404,99.7265,99.7739,4228.0
2020-10-26 13:35:00,105.05,105.28,105.01,105.27,4111.0,99.717,99.9353,99.679,99.9258,4111.0
2020-10-26 13:40:00,105.26,105.27,105.19,105.25,3300.0,99.9163,99.9258,99.8499,99.9068,3300.0
2020-10-26 13:45:00,105.26,105.42,105.25,105.42,2321.0,99.9163,100.0682,99.9068,100.0682,2321.0
2020-10-26 13:50:00,105.45,105.6,105.45,105.58,3482.0,100.0967,100.2391,100.0967,100.2201,3482.0
2020-10-26 13:55:00,105.59,105.61,105.54,105.6,3001.0,100.2296,100.2486,100.1821,100.2391,3001.0
2020-10-26 14:00:00,105.6,105.6,105.49,105.6,2274.0,100.2391,100.2391,100.1347,100.2391,2274.0
2020-10-26 14:05:00,105.66,105.94,105.62,105.94,4944.0,100.296,100.5618,100.2581,100.5618,4944.0
2020-10-26 14:10:00,105.92,105.93,105.84,105.87,5147.0,100.5428,100.5523,100.4669,100.4954,5147.0
2020-10-26 14:15:00,105.9,106.08,105.89,105.95,4622.0,100.5238,100.6947,100.5143,100.5713,4622.0
2020-10-26 14:20:00,105.93,106.01,105.85,105.95,3622.0,100.5523,100.6283,100.4764,100.5713,3622.0
2020-10-26 14:25:00,105.92,106.19,105.91,106.18,1500.0,100.5428,100.7991,100.5333,100.7896,1500.0
2020-10-26 14:30:00,106.11,106.11,106.03,106.08,1410.0,100.7232,100.7232,100.6472,100.6947,1410.0
2020-10-26 14:35:00,106.01,106.01,105.91,105.92,7980.0,100.6283,100.6283,100.5333,100.5428,7980.0
2020-10-26 14:40:00,105.95,106.06,105.92,106.02,3114.0,100.5713,100.6757,100.5428,100.6377,3114.0
2020-10-26 14:45:00,106.0,106.0,105.9,105.94,4301.0,100.6188,100.6188,100.5238,100.5618,4301.0
2020-10-26 14:50:00,105.95,106.04,105.9,105.9,4150.0,100.5713,100.6567,100.5238,100.5238,4150.0
2020-10-26 14:55:00,105.96,106.05,105.91,105.91,2636.0,100.5808,100.6662,100.5333,100.5333,2636.0
2020-10-26 15:00:00,105.92,105.99,105.86,105.87,10228.0,100.5428,100.6093,100.4859,100.4954,10228.0
2020-10-26 15:05:00,105.88,105.91,105.82,105.83,1758.0,100.5049,100.5333,100.4479,100.4574,1758.0
2020-10-26 15:10:00,105.86,105.91,105.8,105.81,2279.0,100.4859,100.5333,100.4289,100.4384,2279.0
2020-10-26 15:15:00,105.81,105.89,105.79,105.86,2908.0,100.4384,100.5143,100.4194,100.4859,2908.0
2020-10-26 15:20:00,105.88,106.13,105.88,106.01,5450.0,100.5049,100.7422,100.5049,100.6283,5450.0
2020-10-26 15:25:00,106.04,106.09,105.97,106.03,4462.0,100.6567,100.7042,100.5903,100.6472,4462.0
2020-10-26 15:30:00,106.09,106.23,106.01,106.11,6068.0,100.7042,100.8371,100.6283,100.7232,6068.0
2020-10-26 15:35:00,106.14,106.15,105.98,106.02,6500.0,100.7517,100.7611,100.5998,100.6377,6500.0
2020-10-26 15:40:00,106.03,106.12,106.0,106.0,11712.0,100.6472,100.7327,100.6188,100.6188,11712.0
2020-10-26 15:45:00,105.98,106.01,105.7,105.72,15058.0,100.5998,100.6283,100.334,100.353,15058.0
2020-10-26 15:50:00,105.65,105.97,105.65,105.85,9759.0,100.2865,100.5903,100.2865,100.4764,9759.0
2020-10-26 15:55:00,105.9,106.15,105.9,106.15,26584.0,100.5238,100.7611,100.5238,100.7611,26584.0
2020-10-27 09:30:00,106.58,107.01,106.28,107.01,8422.0,101.1693,101.5775,100.8845,101.5775,8422.0
2020-10-27 09:35:00,106.91,107.37,106.73,107.03,15073.0,101.4826,101.9192,101.3117,101.5965,15073.0
2020-10-27 09:40:00,107.08,107.16,106.45,106.45,7027.0,101.6439,101.7199,101.0459,101.0459,7027.0
2020-10-27 09:45:00,106.52,106.65,106.09,106.21,18400.0,101.1124,101.2358,100.7042,100.8181,18400.0
2020-10-27 09:50:00,106.43,107.04,106.42,106.8,3900.0,101.0269,101.606,101.0174,101.3782,3900.0
2020-10-27 09:55:00,106.82,107.02,106.7,107.0,3200.0,101.3971,101.587,101.2832,101.568,3200.0
2020-10-27 10:00:00,107.04,107.08,106.85,106.93,4501.0,101.606,101.6439,101.4256,101.5016,4501.0
2020-10-27 10:05:00,106.92,107.2,106.87,107.15,3676.0,101.4921,101.7578,101.4446,101.7104,3676.0
2020-10-27 10:10:00,107.16,107.19,106.88,106.88,5378.0,101.7199,101.7484,101.4541,101.4541,5378.0
2020-10-27 10:15:00,106.91,106.94,106.69,106.69,2334.0,101.4826,101.511,101.2737,101.2737,2334.0
2020-10-27 10:20:00,106.66,106.73,106.41,106.41,11489.0,101.2453,101.3117,101.0079,101.0079,11489.0
2020-10-27 10:25:00,106.41,106.5,106.32,106.46,3794.0,101.0079,101.0934,100.9225,101.0554,3794.0
2020-10-27 10:30:00,106.49,106.54,106.31,106.5,6145.0,101.0839,101.1313,100.913,101.0934,6145.0
2020-10-27 10:35:00,106.66,106.67,106.52,106.63,3046.0,101.2453,101.2547,101.1124,101.2168,3046.0
2020-10-27 10:40:00,106.64,106.64,106.36,106.44,6001.0,101.2263,101.2263,100.9605,101.0364,6001.0
2020-10-27 10:45:00,106.36,106.45,106.25,106.41,4803.0,100.9605,101.0459,100.8561,101.0079,4803.0
2020-10-27 10:50:00,106.49,106.59,106.27,106.35,6866.0,101.0839,101.1788,100.8751,100.951,6866.0
2020-10-27 10:55:00,106.34,106.4,106.14,106.17,9406.0,100.9415,100.9985,100.7517,100.7801,9406.0
2020-10-27 11:00:00,106.18,106.19,106.0,106.12,4023.0,100.7896,100.7991,100.6188,100.7327,4023.0
2020-10-27 11:05:00,106.08,106.12,105.99,106.09,3874.0,100.6947,100.7327,100.6093,100.7042,3874.0
2020-10-27 11:10:00,106.03,106.25,106.03,106.18,3627.0,100.6472,100.8561,100.6472,100.7896,3627.0
2020-10-27 11:15:00,106.16,106.18,105.99,106.0,3355.0,100.7706,100.7896,100.6093,100.6188,3355.0
2020-10-27 11:20:00,106.0,106.04,105.97,106.04,7731.0,100.6188,100.6567,100.5903,100.6567,7731.0
2020-10-27 11:25:00,106.05,106.05,105.9,105.93,9188.0,100.6662,100.6662,100.5238,100.5523,9188.0
2020-10-27 11:30:00,105.91,105.95,105.82,105.88,10421.0,100.5333,100.5713,100.4479,100.5049,10421.0
2020-10-27 11:35:00,105.85,106.01,105.85,106.0,4008.0,100.4764,100.6283,100.4764,100.6188,4008.0
2020-10-27 11:40:00,106.03,106.12,105.96,106.06,5201.0,100.6472,100.7327,100.5808,100.6757,5201.0
2020-10-27 11:45:00,106.12,106.23,106.04,106.06,5319.0,100.7327,100.8371,100.6567,100.6757,5319.0
2020-10-27 11:50:00,106.07,106.07,105.99,106.01,4666.0,100.6852,100.6852,100.6093,100.6283,4666.0
2020-10-27 11:55:00,105.98,106.2,105.98,106.17,4381.0,100.5998,100.8086,100.5998,100.7801,4381.0
2020-10-27 12:00:00,106.18,106.23,106.14,106.22,2775.0,100.7896,100.8371,100.7517,100.8276,2775.0
2020-10-27 12:05:00,106.25,106.29,106.23,106.23,1213.0,100.8561,100.894,100.8371,100.8371,1213.0
2020-10-27 12:10:00,106.19,106.21,106.13,106.14,3159.0,100.7991,100.8181,100.7422,100.7517,3159.0
2020-10-27 12:15:00,106.14,106.17,106.03,106.17,3221.0,100.7517,100.7801,100.6472,100.7801,3221.0
2020-10-27 12:20:00,106.16,106.28,106.16,106.21,3811.0,100.7706,100.8845,100.7706,100.8181,3811.0
2020-10-27 12:25:00,106.22,106.22,106.08,106.08,3393.0,100.8276,100.8276,100.6947,100.6947,3393.0
2020-10-27 12:30:00,106.09,106.13,105.95,105.96,10365.0,100.7042,100.7422,100.5713,100.5808,10365.0
2020-10-27 12:35:00,105.94,105.94,105.82,105.87,10424.0,100.5618,100.5618,100.4479,100.4954,10424.0
2020-10-27 12:40:00,105.87,105.89,105.81,105.83,2943.0,100.4954,100.5143,100.4384,100.4574,2943.0
2020-10-27 12:45:00,105.82,106.03,105.82,105.97,15638.0,100.4479,100.6472,100.4479,100.5903,15638.0
2020-10-27 12:50:00,105.97,106.01,105.93,105.94,2804.0,100.5903,100.6283,100.5523,100.5618,2804.0
2020-10-27 12:55:00,105.94,106.06,105.92,106.04,6025.0,100.5618,100.6757,100.5428,100.6567,6025.0
2020-10-27 13:00:00,106.01,106.03,105.93,106.01,4152.0,100.6283,100.6472,100.5523,100.6283,4152.0
2020-10-27 13:05:00,106.05,106.06,105.92,105.94,3523.0,100.6662,100.6757,100.5428,100.5618,3523.0
2020-10-27 13:10:00,105.95,105.98,105.85,105.91,7255.0,100.5713,100.5998,100.4764,100.5333,7255.0
2020-10-27 13:15:00,105.91,106.03,105.91,106.02,9387.0,100.5333,100.6472,100.5333,100.6377,9387.0
2020-10-27 13:20:00,106.01,106.08,105.92,106.08,5207.0,100.6283,100.6947,100.5428,100.6947,5207.0
2020-10-27 13:25:00,106.12,106.4,106.12,106.38,5114.0,100.7327,100.9985,100.7327,100.9795,5114.0
2020-10-27 13:30:00,106.35,106.59,106.32,106.54,3318.0,100.951,101.1788,100.9225,101.1313,3318.0
2020-10-27 13:35:00,106.49,106.49,106.31,106.34,1607.0,101.0839,101.0839,100.913,100.9415,1607.0
2020-10-27 13:40:00,106.33,106.35,106.27,106.3,6800.0,100.932,100.951,100.8751,100.9035,6800.0
2020-10-27 13:45:00,106.33,106.39,106.28,106.36,3223.0,100.932,100.989,100.8845,100.9605,3223.0
2020-10-27 13:50:00,106.34,106.4,106.29,106.33,3647.0,100.9415,100.9985,100.894,100.932,3647.0
2020-10-27 13:55:00,106.3,106.35,106.24,106.35,7640.0,100.9035,100.951,100.8466,100.951,7640.0
2020-10-27 14:00:00,106.35,106.48,106.33,106.36,5049.0,100.951,101.0744,100.932,100.9605,5049.0
2020-10-27 14:05:00,106.39,106.48,106.34,106.41,2700.0,100.989,101.0744,100.9415,101.0079,2700.0
2020-10-27 14:10:00,106.4,106.46,106.29,106.46,2400.0,100.9985,101.0554,100.894,101.0554,2400.0
2020-10-27 14:15:00,106.46,106.48,106.29,106.29,6243.0,101.0554,101.0744,100.894,100.894,6243.0
2020-10-27 14:20:00,106.28,106.38,106.28,106.33,5074.0,100.8845,100.9795,100.8845,100.932,5074.0
2020-10-27 14:25:00,106.33,106.42,106.3,106.3,5224.0,100.932,101.0174,100.9035,100.9035,5224.0
2020-10-27 14:30:00,106.33,106.33,106.26,106.3,4069.0,100.932,100.932,100.8656,100.9035,4069.0
2020-10-27 14:35:00,106.33,106.33,106.18,106.21,4269.0,100.932,100.932,100.7896,100.8181,4269.0
2020-10-27 14:40:00,106.21,106.27,106.11,106.14,5245.0,100.8181,100.8751,100.7232,100.7517,5245.0
2020-10-27 14:45:00,106.12,106.32,106.07,106.25,5329.0,100.7327,100.9225,100.6852,100.8561,5329.0
2020-10-27 14:50:00,106.21,106.27,106.01,106.05,11869.0,100.8181,100.8751,100.6283,100.6662,11869.0
2020-10-27 14:55:00,106.06,106.06,105.91,105.97,6380.0,100.6757,100.6757,100.5333,100.5903,6380.0
2020-10-27 15:00:00,105.95,106.06,105.92,105.95,7575.0,100.5713,100.6757,100.5428,100.5713,7575.0
2020-10-27 15:05:00,105.95,106.0,105.83,105.87,4880.0,100.5713,100.6188,100.4574,100.4954,4880.0
2020-10-27 15:10:00,105.89,105.99,105.88,105.95,5946.0,100.5143,100.6093,100.5049,100.5713,5946.0
2020-10-27 15:15:00,105.9,105.99,105.88,105.93,3437.0,100.5238,100.6093,100.5049,100.5523,3437.0
2020-10-27 15:20:00,105.95,106.04,105.92,105.96,5465.0,100.5713,100.6567,100.5428,100.5808,5465.0
2020-10-27 15:25:00,106.0,106.02,105.9,105.9,5591.0,100.6188,100.6377,100.5238,100.5238,5591.0
2020-10-27 15:30:00,105.9,105.94,105.82,105.84,6148.0,100.5238,100.5618,100.4479,100.4669,6148.0
2020-10-27 15:35:00,105.84,105.91,105.81,105.84,6906.0,100.4669,100.5333,100.4384,100.4669,6906.0
2020-10-27 15:40:00,105.89,105.97,105.86,105.88,12585.0,100.5143,100.5903,100.4859,100.5049,12585.0
2020-10-27 15:45:00,105.9,105.92,105.64,105.68,21860.0,100.5238,100.5428,100.277,100.315,21860.0
2020-10-27 15:50:00,105.66,105.67,105.49,105.64,29402.0,100.296,100.3055,100.1347,100.277,29402.0
2020-10-27 15:55:00,105.64,105.72,105.5,105.51,90487.0,100.277,100.353,100.1441,100.1536,90487.0
2020-10-28 09:30:00,104.21,104.25,103.54,104.25,16500.0,98.9196,98.9576,98.2836,98.9576,16500.0
2020-10-28 09:35:00,104.13,104.13,103.97,104.11,1643.0,98.8437,98.8437,98.6918,98.8247,1643.0
2020-10-28 09:40:00,104.09,104.58,104.0,104.52,3600.0,98.8057,99.2709,98.7203,99.2139,3600.0
2020-10-28 09:45:00,104.57,104.95,104.56,104.88,4965.0,99.2614,99.6221,99.2519,99.5556,4965.0
2020-10-28 09:50:00,104.91,105.02,104.84,104.97,4941.0,99.5841,99.6885,99.5177,99.6411,4941.0
2020-10-28 09:55:00,104.95,105.26,104.95,105.17,5853.0,99.6221,99.9163,99.6221,99.8309,5853.0
2020-10-28 10:00:00,105.19,105.29,104.72,104.73,8720.0,99.8499,99.9448,99.4037,99.4132,8720.0
2020-10-28 10:05:00,104.77,104.97,104.7,104.94,10173.0,99.4512,99.6411,99.3848,99.6126,10173.0
2020-10-28 10:10:00,104.91,105.15,104.87,105.08,9914.0,99.5841,99.8119,99.5461,99.7455,9914.0
2020-10-28 10:15:00,105.07,105.07,104.67,104.67,21075.0,99.736,99.736,99.3563,99.3563,21075.0
2020-10-28 10:20:00,104.64,104.64,104.34,104.34,8264.0,99.3278,99.3278,99.043,99.043,8264.0
2020-10-28 10:25:00,104.26,104.32,103.72,103.89,18459.0,98.9671,99.0241,98.4545,98.6159,18459.0
2020-10-28 10:30:00,103.91,104.04,103.8,103.95,8223.0,98.6349,98.7583,98.5304,98.6728,8223.0
2020-10-28 10:35:00,103.89,104.09,103.83,104.02,7319.0,98.6159,98.8057,98.5589,98.7393,7319.0
2020-10-28 10:40:00,104.09,104.25,103.95,104.21,7192.0,98.8057,98.9576,98.6728,98.9196,7192.0
2020-10-28 10:45:00,104.16,104.16,103.98,104.06,7341.0,98.8722,98.8722,98.7013,98.7773,7341.0
2020-10-28 10:50:00,104.09,104.17,103.8,104.17,14790.0,98.8057,98.8817,98.5304,98.8817,14790.0
2020-10-28 10:55:00,104.34,104.43,104.14,104.28,26152.0,99.043,99.1285,98.8532,98.9861,26152.0
2020-10-28 11:00:00,104.31,104.32,103.82,103.89,29606.0,99.0146,99.0241,98.5494,98.6159,29606.0
2020-10-28 11:05:00,103.92,104.15,103.9,104.09,8073.0,98.6444,98.8627,98.6254,98.8057,8073.0
2020-10-28 11:10:00,104.09,104.33,104.04,104.25,5767.0,98.8057,99.0335,98.7583,98.9576,5767.0
2020-10-28 11:15:00,104.28,104.31,104.18,104.31,10190.0,98.9861,99.0146,98.8912,99.0146,10190.0
2020-10-28 11:20:00,104.36,104.44,104.3,104.36,3980.0,99.062,99.138,99.0051,99.062,3980.0
2020-10-28 11:25:00,104.35,104.35,104.19,104.22,6911.0,99.0525,99.0525,98.9007,98.9291,6911.0
2020-10-28 11:30:00,104.24,104.24,103.99,104.18,5547.0,98.9481,98.9481,98.7108,98.8912,5547.0
2020-10-28 11:35:00,104.28,104.67,104.25,104.67,3496.0,98.9861,99.3563,98.9576,99.3563,3496.0
2020-10-28 11:40:00,104.58,104.81,104.49,104.73,4574.0,99.2709,99.4892,99.1854,99.4132,4574.0
2020-10-28 11:45:00,104.73,104.82,104.68,104.73,4335.0,99.4132,99.4987,99.3658,99.4132,4335.0
2020-10-28 11:50:00,104.7,104.88,104.68,104.81,5472.0,99.3848,99.5556,99.3658,99.4892,5472.0
2020-10-28 11:55:00,104.79,104.86,104.63,104.81,5323.0,99.4702,99.5366,99.3183,99.4892,5323.0
2020-10-28 12:00:00,104.82,104.83,104.57,104.72,2976.0,99.4987,99.5082,99.2614,99.4037,2976.0
2020-10-28 12:05:00,104.67,104.83,104.63,104.63,5744.0,99.3563,99.5082,99.3183,99.3183,5744.0
2020-10-28 12:10:00,104.58,104.75,104.58,104.67,6567.0,99.2709,99.4322,99.2709,99.3563,6567.0
2020-10-28 12:15:00,104.68,104.77,104.62,104.67,10024.0,99.3658,99.4512,99.3088,99.3563,10024.0
2020-10-28 12:20:00,104.7,104.72,104.48,104.52,5528.0,99.3848,99.4037,99.1759,99.2139,5528.0
2020-10-28 12:25:00,104.54,104.62,104.32,104.35,8232.0,99.2329,99.3088,99.0241,99.0525,8232.0
2020-10-28 12:30:00,104.34,104.41,104.21,104.23,4614.0,99.043,99.1095,98.9196,98.9386,4614.0
2020-10-28 12:35:00,104.25,104.28,104.01,104.08,10300.0,98.9576,98.9861,98.7298,98.7962,10300.0
2020-10-28 12:40:00,104.04,104.06,103.92,104.02,3363.0,98.7583,98.7773,98.6444,98.7393,3363.0
2020-10-28 12:45:00,103.98,104.04,103.72,103.72,8586.0,98.7013,98.7583,98.4545,98.4545,8586.0
2020-10-28 12:50:00,103.82,103.94,103.73,103.92,4753.0,98.5494,98.6633,98.464,98.6444,4753.0
2020-10-28 12:55:00,103.9,104.11,103.78,104.09,9250.0,98.6254,98.8247,98.5115,98.8057,9250.0
2020-10-28 13:00:00,104.07,104.18,103.94,104.02,5758.0,98.7867,98.8912,98.6633,98.7393,5758.0
2020-10-28 13:05:00,104.02,104.02,103.93,103.97,9888.0,98.7393,98.7393,98.6538,98.6918,9888.0
2020-10-28 13:10:00,103.97,104.01,103.88,104.0,7946.0,98.6918,98.7298,98.6064,98.7203,7946.0
2020-10-28 13:15:00,103.96,104.11,103.96,104.09,5679.0,98.6823,98.8247,98.6823,98.8057,5679.0
2020-10-28 13:20:00,104.1,104.1,103.98,104.01,7186.0,98.8152,98.8152,98.7013,98.7298,7186.0
2020-10-28 13:25:00,104.04,104.26,104.03,104.26,6104.0,98.7583,98.9671,98.7488,98.9671,6104.0
2020-10-28 13:30:00,104.26,104.27,104.05,104.24,7306.0,98.9671,98.9766,98.7678,98.9481,7306.0
2020-10-28 13:35:00,104.25,104.31,104.18,104.28,2881.0,98.9576,99.0146,98.8912,98.9861,2881.0
2020-10-28 13:40:00,104.3,104.3,104.16,104.19,4600.0,99.0051,99.0051,98.8722,98.9007,4600.0
2020-10-28 13:45:00,104.22,104.43,104.19,104.32,5810.0,98.9291,99.1285,98.9007,99.0241,5810.0
2020-10-28 13:50:00,104.33,104.35,104.18,104.25,5659.0,99.0335,99.0525,98.8912,98.9576,5659.0
2020-10-28 13:55:00,104.28,104.28,104.1,104.22,3207.0,98.9861,98.9861,98.8152,98.9291,3207.0
2020-10-28 14:00:00,104.26,104.26,104.01,104.03,5206.0,98.9671,98.9671,98.7298,98.7488,5206.0
2020-10-28 14:05:00,104.06,104.06,103.93,103.96,6354.0,98.7773,98.7773,98.6538,98.6823,6354.0
2020-10-28 14:10:00,103.95,103.95,103.75,103.82,6604.0,98.6728,98.6728,98.483,98.5494,6604.0
2020-10-28 14:15:00,103.82,103.82,103.65,103.71,6205.0,98.5494,98.5494,98.3881,98.445,6205.0
2020-10-28 14:20:00,103.71,104.0,103.69,103.95,6113.0,98.445,98.7203,98.426,98.6728,6113.0
2020-10-28 14:25:00,103.97,104.05,103.88,103.98,3792.0,98.6918,98.7678,98.6064,98.7013,3792.0
2020-10-28 14:30:00,104.0,104.05,103.89,103.93,6086.0,98.7203,98.7678,98.6159,98.6538,6086.0
2020-10-28 14:35:00,103.89,103.9,103.7,103.78,11663.0,98.6159,98.6254,98.4355,98.5115,11663.0
2020-10-28 14:40:00,103.75,103.97,103.73,103.96,7170.0,98.483,98.6918,98.464,98.6823,7170.0
2020-10-28 14:45:00,103.94,104.21,103.93,104.2,9686.0,98.6633,98.9196,98.6538,98.9101,9686.0
2020-10-28 14:50:00,104.22,104.25,104.15,104.16,16315.0,98.9291,98.9576,98.8627,98.8722,16315.0
2020-10-28 14:55:00,104.15,104.52,104.15,104.37,8582.0,98.8627,99.2139,98.8627,99.0715,8582.0
2020-10-28 15:00:00,104.39,104.44,104.23,104.34,12316.0,99.0905,99.138,98.9386,99.043,12316.0
2020-10-28 15:05:00,104.33,104.44,104.27,104.37,13675.0,99.0335,99.138,98.9766,99.0715,13675.0
2020-10-28 15:10:00,104.35,104.49,104.31,104.4,19769.0,99.0525,99.1854,99.0146,99.1,19769.0
2020-10-28 15:15:00,104.38,104.45,104.36,104.41,17374.0,99.081,99.1475,99.062,99.1095,17374.0
2020-10-28 15:20:00,104.42,104.81,104.36,104.81,12757.0,99.119,99.4892,99.062,99.4892,12757.0
2020-10-28 15:25:00,104.77,104.8,104.62,104.62,11060.0,99.4512,99.4797,99.3088,99.3088,11060.0
2020-10-28 15:30:00,104.62,104.89,104.62,104.86,12116.0,99.3088,99.5651,99.3088,99.5366,12116.0
2020-10-28 15:35:00,104.85,104.86,104.56,104.63,23818.0,99.5271,99.5366,99.2519,99.3183,23818.0
2020-10-28 15:40:00,104.63,104.78,104.55,104.65,23884.0,99.3183,99.4607,99.2424,99.3373,23884.0
2020-10-28 15:45:00,104.68,104.68,104.4,104.58,33499.0,99.3658,99.3658,99.1,99.2709,33499.0
2020-10-28 15:50:00,104.58,104.61,104.31,104.45,58876.0,99.2709,99.2993,99.0146,99.1475,58876.0
2020-10-28 15:55:00,104.48,104.61,104.27,104.33,184384.0,99.1759,99.2993,98.9766,99.0335,184384.0
2020-10-29 09:30:00,103.66,104.54,103.5,103.53,13926.0,98.3976,99.2329,98.2457,98.2742,13926.0
2020-10-29 09:35:00,103.54,103.93,102.64,102.64,16102.0,98.2836,98.6538,97.4293,97.4293,16102.0
2020-10-29 09:40:00,102.5,102.52,101.95,102.03,3357.0,97.2964,97.3154,96.7744,96.8503,3357.0
2020-10-29 09:45:00,101.98,102.79,101.98,102.59,6543.0,96.8028,97.5717,96.8028,97.3819,6543.0
2020-10-29 09:50:00,102.64,102.96,102.53,102.84,11728.0,97.4293,97.7331,97.3249,97.6192,11728.0
2020-10-29 09:55:00,102.92,103.12,102.81,103.01,4856.0,97.6951,97.885,97.5907,97.7806,4856.0
2020-10-29 10:00:00,102.95,103.09,102.79,102.98,9370.0,97.7236,97.8565,97.5717,97.7521,9370.0
2020-10-29 10:05:00,103.01,103.01,102.44,102.56,6794.0,97.7806,97.7806,97.2395,97.3534,6794.0
2020-10-29 10:10:00,102.56,102.93,102.51,102.55,14085.0,97.3534,97.7046,97.3059,97.3439,14085.0
2020-10-29 10:15:00,102.6,103.33,102.6,103.28,4568.0,97.3914,98.0843,97.3914,98.0368,4568.0
2020-10-29 10:20:00,103.39,103.59,103.2,103.55,10999.0,98.1413,98.3311,97.9609,98.2931,10999.0
2020-10-29 10:25:00,103.53,103.62,103.48,103.51,5263.0,98.2742,98.3596,98.2267,98.2552,5263.0
2020-10-29 10:30:00,103.56,103.72,103.41,103.59,6215.0,98.3026,98.4545,98.1602,98.3311,6215.0
2020-10-29 10:35:00,103.56,103.72,103.42,103.72,6308.0,98.3026,98.4545,98.1697,98.4545,6308.0
2020-10-29 10:40:00,103.64,103.78,103.43,103.49,4364.0,98.3786,98.5115,98.1792,98.2362,4364.0
2020-10-29 10:45:00,103.49,103.61,103.31,103.61,4831.0,98.2362,98.3501,98.0653,98.3501,4831.0
2020-10-29 10:50:00,103.69,103.92,103.55,103.87,9417.0,98.426,98.6444,98.2931,98.5969,9417.0
2020-10-29 10:55:00,103.87,103.97,103.66,103.72,10096.0,98.5969,98.6918,98.3976,98.4545,10096.0
2020-10-29 11:00:00,103.74,103.74,103.28,103.36,8648.0,98.4735,98.4735,98.0368,98.1128,8648.0
2020-10-29 11:05:00,103.28,103.56,103.26,103.51,8269.0,98.0368,98.3026,98.0179,98.2552,8269.0
2020-10-29 11:10:00,103.49,103.64,103.27,103.64,4700.0,98.2362,98.3786,98.0274,98.3786,4700.0
2020-10-29 11:15:00,103.64,103.78,103.6,103.76,2824.0,98.3786,98.5115,98.3406,98.4925,2824.0
2020-10-29 11:20:00,103.76,103.77,103.68,103.69,5398.0,98.4925,98.502,98.4165,98.426,5398.0
2020-10-29 11:25:00,103.71,103.86,103.47,103.49,8800.0,98.445,98.5874,98.2172,98.2362,8800.0
2020-10-29 11:30:00,103.45,103.56,103.4,103.56,3085.0,98.1982,98.3026,98.1508,98.3026,3085.0
2020-10-29 11:35:00,103.57,103.71,103.49,103.71,7815.0,98.3121,98.445,98.2362,98.445,7815.0
2020-10-29 11:40:00,103.73,103.73,103.24,103.36,4000.0,98.464,98.464,97.9989,98.1128,4000.0
2020-10-29 11:45:00,103.26,103.46,103.22,103.22,5206.0,98.0179,98.2077,97.9799,97.9799,5206.0
2020-10-29 11:50:00,103.11,103.21,102.82,103.02,6039.0,97.8755,97.9704,97.6002,97.79,6039.0
2020-10-29 11:55:00,103.0,103.15,102.7,103.05,15081.0,97.7711,97.9134,97.4863,97.8185,15081.0
2020-10-29 12:00:00,103.15,103.15,102.8,102.8,8300.0,97.9134,97.9134,97.5812,97.5812,8300.0
2020-10-29 12:05:00,102.73,102.73,102.49,102.64,49197.0,97.5148,97.5148,97.287,97.4293,49197.0
2020-10-29 12:10:00,102.61,102.79,102.47,102.78,11082.0,97.4009,97.5717,97.268,97.5622,11082.0
2020-10-29 12:15:00,102.77,102.89,102.67,102.87,6523.0,97.5527,97.6666,97.4578,97.6477,6523.0
2020-10-29 12:20:00,102.85,102.85,102.67,102.68,4004.0,97.6287,97.6287,97.4578,97.4673,4004.0
2020-10-29 12:25:00,102.73,102.78,102.61,102.73,6255.0,97.5148,97.5622,97.4009,97.5148,6255.0
2020-10-29 12:30:00,102.79,102.95,102.76,102.95,6007.0,97.5717,97.7236,97.5432,97.7236,6007.0
2020-10-29 12:35:00,102.99,103.08,102.96,103.06,5852.0,97.7616,97.847,97.7331,97.828,5852.0
2020-10-29 12:40:00,103.05,103.22,103.05,103.2,4765.0,97.8185,97.9799,97.8185,97.9609,4765.0
2020-10-29 12:45:00,103.16,103.16,102.96,103.0,9761.0,97.9229,97.9229,97.7331,97.7711,9761.0
2020-10-29 12:50:00,103.03,103.13,102.97,103.08,4622.0,97.7995,97.8945,97.7426,97.847,4622.0
2020-10-29 12:55:00,103.08,103.13,102.94,102.98,6201.0,97.847,97.8945,97.7141,97.7521,6201.0
2020-10-29 13:00:00,103.07,103.07,102.9,102.94,5617.0,97.8375,97.8375,97.6761,97.7141,5617.0
2020-10-29 13:05:00,102.98,102.98,102.79,102.83,10181.0,97.7521,97.7521,97.5717,97.6097,10181.0
2020-10-29 13:10:00,102.84,102.95,102.84,102.95,5631.0,97.6192,97.7236,97.6192,97.7236,5631.0
2020-10-29 13:15:00,102.98,102.98,102.87,102.95,3962.0,97.7521,97.7521,97.6477,97.7236,3962.0
2020-10-29 13:20:00,102.97,103.02,102.91,103.02,7890.0,97.7426,97.79,97.6856,97.79,7890.0
2020-10-29 13:25:00,103.02,103.15,103.02,103.11,7344.0,97.79,97.9134,97.79,97.8755,7344.0
2020-10-29 13:30:00,103.11,103.25,103.08,103.21,4375.0,97.8755,98.0084,97.847,97.9704,4375.0
2020-10-29 13:35:00,103.21,103.3,103.18,103.3,7488.0,97.9704,98.0558,97.9419,98.0558,7488.0
2020-10-29 13:40:00,103.29,103.55,103.26,103.44,6543.0,98.0463,98.2931,98.0179,98.1887,6543.0
2020-10-29 13:45:00,103.46,103.51,103.37,103.5,4185.0,98.2077,98.2552,98.1223,98.2457,4185.0
2020-10-29 13:50:00,103.52,103.71,103.49,103.71,6989.0,98.2647,98.445,98.2362,98.445,6989.0
2020-10-29 13:55:00,103.75,103.75,103.63,103.69,6045.0,98.483,98.483,98.3691,98.426,6045.0
2020-10-29 14:00:00,103.71,103.99,103.68,103.8,6742.0,98.445,98.7108,98.4165,98.5304,6742.0
2020-10-29 14:05:00,103.87,104.12,103.86,104.11,10934.0,98.5969,98.8342,98.5874,98.8247,10934.0
2020-10-29 14:10:00,104.06,104.13,103.94,103.97,11173.0,98.7773,98.8437,98.6633,98.6918,11173.0
2020-10-29 14:15:00,103.95,104.16,103.95,104.12,7881.0,98.6728,98.8722,98.6728,98.8342,7881.0
2020-10-29 14:20:00,104.12,104.12,103.97,104.05,10673.0,98.8342,98.8342,98.6918,98.7678,10673.0
2020-10-29 14:25:00,104.04,104.07,103.94,103.99,9455.0,98.7583,98.7867,98.6633,98.7108,9455.0
2020-10-29 14:30:00,103.93,104.11,103.83,104.07,11106.0,98.6538,98.8247,98.5589,98.7867,11106.0
2020-10-29 14:35:00,104.11,104.11,103.8,103.84,8266.0,98.8247,98.8247,98.5304,98.5684,8266.0
2020-10-29 14:40:00,103.86,103.94,103.76,103.76,11859.0,98.5874,98.6633,98.4925,98.4925,11859.0
2020-10-29 14:45:00,103.73,103.77,103.5,103.51,14950.0,98.464,98.502,98.2457,98.2552,14950.0
2020-10-29 14:50:00,103.5,103.65,103.45,103.61,8463.0,98.2457,98.3881,98.1982,98.3501,8463.0
2020-10-29 14:55:00,103.57,103.72,103.44,103.46,8424.0,98.3121,98.4545,98.1887,98.2077,8424.0
2020-10-29 15:00:00,103.5,103.56,103.25,103.4,8935.0,98.2457,98.3026,98.0084,98.1508,8935.0
2020-10-29 15:05:00,103.39,103.42,103.16,103.2,8374.0,98.1413,98.1697,97.9229,97.9609,8374.0
2020-10-29 15:10:00,103.16,103.16,102.74,102.86,11510.0,97.9229,97.9229,97.5243,97.6382,11510.0
2020-10-29 15:15:00,102.86,103.05,102.67,103.05,14073.0,97.6382,97.8185,97.4578,97.8185,14073.0
2020-10-29 15:20:00,102.97,102.99,102.86,102.93,12263.0,97.7426,97.7616,97.6382,97.7046,12263.0
2020-10-29 15:25:00,102.89,103.04,102.87,103.03,13700.0,97.6666,97.809,97.6477,97.7995,13700.0
2020-10-29 15:30:00,103.04,103.05,102.84,102.9,27837.0,97.809,97.8185,97.6192,97.6761,27837.0
2020-10-29 15:35:00,102.92,103.14,102.9,103.06,20889.0,97.6951,97.904,97.6761,97.828,20889.0
2020-10-29 15:40:00,103.09,103.09,102.85,102.9,24111.0,97.8565,97.8565,97.6287,97.6761,24111.0
2020-10-29 15:45:00,102.93,103.27,102.9,103.18,26282.0,97.7046,98.0274,97.6761,97.9419,26282.0
2020-10-29 15:50:00,103.15,103.25,102.96,103.1,60991.0,97.9134,98.0084,97.7331,97.866,60991.0
2020-10-29 15:55:00,103.09,103.09,102.77,103.01,162190.0,97.8565,97.8565,97.5527,97.7806,162190.0
2020-10-30 09:30:00,102.44,104.32,102.03,104.15,12832.0,97.2395,99.0241,96.8503,98.8627,12832.0
2020-10-30 09:35:00,104.16,104.74,104.12,104.49,11768.0,98.8722,99.4227,98.8342,99.1854,11768.0
2020-10-30 09:40:00,104.35,104.35,103.92,103.92,6127.0,99.0525,99.0525,98.6444,98.6444,6127.0
2020-10-30 09:45:00,104.08,104.08,103.58,103.58,4588.0,98.7962,98.7962,98.3216,98.3216,4588.0
2020-10-30 09:50:00,103.59,104.17,103.45,104.08,13461.0,98.3311,98.8817,98.1982,98.7962,13461.0
2020-10-30 09:55:00,104.27,104.55,103.8,104.51,10776.0,98.9766,99.2424,98.5304,99.2044,10776.0
2020-10-30 10:00:00,104.32,104.64,104.04,104.46,15142.0,99.0241,99.3278,98.7583,99.1569,15142.0
2020-10-30 10:05:00,104.46,104.96,104.45,104.73,26972.0,99.1569,99.6316,99.1475,99.4132,26972.0
2020-10-30 10:10:00,104.74,105.37,104.69,105.37,10696.0,99.4227,100.0207,99.3753,100.0207,10696.0
2020-10-30 10:15:00,105.18,105.18,104.62,104.94,4213.0,99.8404,99.8404,99.3088,99.6126,4213.0
2020-10-30 10:20:00,104.83,105.09,104.4,104.5,14435.0,99.5082,99.755,99.1,99.1949,14435.0
2020-10-30 10:25:00,104.5,104.63,103.87,103.87,16833.0,99.1949,99.3183,98.5969,98.5969,16833.0
2020-10-30 10:30:00,103.87,104.62,103.76,104.44,10820.0,98.5969,99.3088,98.4925,99.138,10820.0
2020-10-30 10:35:00,104.44,104.6,104.11,104.36,9755.0,99.138,99.2898,98.8247,99.062,9755.0
2020-10-30 10:40:00,104.03,104.27,103.86,104.07,4105.0,98.7488,98.9766,98.5874,98.7867,4105.0
2020-10-30 10:45:00,103.94,103.99,103.58,103.93,12834.0,98.6633,98.7108,98.3216,98.6538,12834.0
2020-10-30 10:50:00,103.9,104.21,103.78,104.08,9033.0,98.6254,98.9196,98.5115,98.7962,9033.0
2020-10-30 10:55:00,104.2,104.21,103.71,103.75,13119.0,98.9101,98.9196,98.445,98.483,13119.0
2020-10-30 11:00:00,103.79,104.38,103.79,104.19,5503.0,98.521,99.081,98.521,98.9007,5503.0
2020-10-30 11:05:00,104.19,104.28,103.79,103.8,2112.0,98.9007,98.9861,98.521,98.5304,2112.0
2020-10-30 11:10:00,103.78,104.32,103.77,104.32,6402.0,98.5115,99.0241,98.502,99.0241,6402.0
2020-10-30 11:15:00,104.27,104.29,104.02,104.08,10461.0,98.9766,98.9956,98.7393,98.7962,10461.0
2020-10-30 11:20:00,104.03,104.18,103.85,103.97,5376.0,98.7488,98.8912,98.5779,98.6918,5376.0
2020-10-30 11:25:00,104.07,104.07,103.64,103.82,10041.0,98.7867,98.7867,98.3786,98.5494,10041.0
2020-10-30 11:30:00,103.82,103.94,103.72,103.72,11025.0,98.5494,98.6633,98.4545,98.4545,11025.0
2020-10-30 11:35:00,103.7,103.82,103.58,103.65,8328.0,98.4355,98.5494,98.3216,98.3881,8328.0
2020-10-30 11:40:00,103.57,103.63,103.34,103.46,4266.0,98.3121,98.3691,98.0938,98.2077,4266.0
2020-10-30 11:45:00,103.45,103.82,103.44,103.75,5020.0,98.1982,98.5494,98.1887,98.483,5020.0
2020-10-30 11:50:00,103.83,103.93,103.77,103.91,12168.0,98.5589,98.6538,98.502,98.6349,12168.0
2020-10-30 11:55:00,103.89,103.9,103.73,103.9,8529.0,98.6159,98.6254,98.464,98.6254,8529.0
2020-10-30 12:00:00,103.85,104.11,103.75,103.96,9098.0,98.5779,98.8247,98.483,98.6823,9098.0
2020-10-30 12:05:00,104.01,104.11,103.94,104.01,13033.0,98.7298,98.8247,98.6633,98.7298,13033.0
2020-10-30 12:10:00,104.01,104.01,103.78,103.94,5455.0,98.7298,98.7298,98.5115,98.6633,5455.0
2020-10-30 12:15:00,103.9,104.11,103.9,104.1,5308.0,98.6254,98.8247,98.6254,98.8152,5308.0
2020-10-30 12:20:00,104.08,104.09,103.89,103.95,12529.0,98.7962,98.8057,98.6159,98.6728,12529.0
2020-10-30 12:25:00,103.89,103.9,103.5,103.51,8142.0,98.6159,98.6254,98.2457,98.2552,8142.0
2020-10-30 12:30:00,103.46,103.6,103.16,103.16,6722.0,98.2077,98.3406,97.9229,97.9229,6722.0
2020-10-30 12:35:00,103.1,103.12,102.88,102.91,12981.0,97.866,97.885,97.6572,97.6856,12981.0
2020-10-30 12:40:00,102.88,103.03,102.85,103.03,2772.0,97.6572,97.7995,97.6287,97.7995,2772.0
2020-10-30 12:45:00,103.0,103.14,102.94,103.1,7271.0,97.7711,97.904,97.7141,97.866,7271.0
2020-10-30 12:50:00,103.09,103.22,102.98,103.0,9083.0,97.8565,97.9799,97.7521,97.7711,9083.0
2020-10-30 12:55:00,102.96,103.18,102.96,103.15,11767.0,97.7331,97.9419,97.7331,97.9134,11767.0
2020-10-30 13:00:00,103.13,103.66,103.12,103.66,4650.0,97.8945,98.3976,97.885,98.3976,4650.0
2020-10-30 13:05:00,103.64,103.66,103.0,103.01,14037.0,98.3786,98.3976,97.7711,97.7806,14037.0
2020-10-30 13:10:00,102.96,103.22,102.91,103.15,21575.0,97.7331,97.9799,97.6856,97.9134,21575.0
2020-10-30 13:15:00,103.13,103.13,102.9,102.95,9312.0,97.8945,97.8945,97.6761,97.7236,9312.0
2020-10-30 13:20:00,102.98,103.35,102.91,103.35,4904.0,97.7521,98.1033,97.6856,98.1033,4904.0
2020-10-30 13:25:00,103.34,103.48,103.19,103.29,5889.0,98.0938,98.2267,97.9514,98.0463,5889.0
2020-10-30 13:30:00,103.29,103.33,103.03,103.03,3366.0,98.0463,98.0843,97.7995,97.7995,3366.0
2020-10-30 13:35:00,103.1,103.14,102.91,102.95,7566.0,97.866,97.904,97.6856,97.7236,7566.0
2020-10-30 13:40:00,102.91,103.08,102.87,102.98,5885.0,97.6856,97.847,97.6477,97.7521,5885.0
2020-10-30 13:45:00,102.98,103.09,102.82,102.82,22004.0,97.7521,97.8565,97.6002,97.6002,22004.0
2020-10-30 13:50:00,102.87,102.91,102.58,102.61,4038.0,97.6477,97.6856,97.3724,97.4009,4038.0
2020-10-30 13:55:00,102.61,102.73,102.47,102.68,11142.0,97.4009,97.5148,97.268,97.4673,11142.0
2020-10-30 14:00:00,102.59,102.71,102.48,102.7,7532.0,97.3819,97.4958,97.2775,97.4863,7532.0
2020-10-30 14:05:00,102.72,102.95,102.71,102.83,5833.0,97.5053,97.7236,97.4958,97.6097,5833.0
2020-10-30 14:10:00,102.87,102.88,102.66,102.67,3963.0,97.6477,97.6572,97.4483,97.4578,3963.0
2020-10-30 14:15:00,102.73,102.88,102.71,102.71,5787.0,97.5148,97.6572,97.4958,97.4958,5787.0
2020-10-30 14:20:00,102.76,102.84,102.53,102.53,8357.0,97.5432,97.6192,97.3249,97.3249,8357.0
2020-10-30 14:25:00,102.57,102.58,102.37,102.41,3411.0,97.3629,97.3724,97.173,97.211,3411.0
2020-10-30 14:30:00,102.37,102.42,102.17,102.19,5654.0,97.173,97.2205,96.9832,97.0022,5654.0
2020-10-30 14:35:00,102.26,102.26,102.06,102.22,18989.0,97.0686,97.0686,96.8788,97.0307,18989.0
2020-10-30 14:40:00,102.21,102.22,102.06,102.19,13986.0,97.0212,97.0307,96.8788,97.0022,13986.0
2020-10-30 14:45:00,102.16,102.62,102.16,102.62,11018.0,96.9737,97.4104,96.9737,97.4104,11018.0
2020-10-30 14:50:00,102.58,102.82,102.55,102.81,11528.0,97.3724,97.6002,97.3439,97.5907,11528.0
2020-10-30 14:55:00,102.83,102.95,102.69,102.7,11740.0,97.6097,97.7236,97.4768,97.4863,11740.0
2020-10-30 15:00:00,102.7,102.91,102.69,102.77,10387.0,97.4863,97.6856,97.4768,97.5527,10387.0
2020-10-30 15:05:00,102.73,102.88,102.71,102.78,16378.0,97.5148,97.6572,97.4958,97.5622,16378.0
2020-10-30 15:10:00,102.73,103.03,102.73,103.01,7564.0,97.5148,97.7995,97.5148,97.7806,7564.0
2020-10-30 15:15:00,102.97,103.03,102.79,102.98,8939.0,97.7426,97.7995,97.5717,97.7521,8939.0
2020-10-30 15:20:00,103.01,103.19,102.96,103.19,9515.0,97.7806,97.9514,97.7331,97.9514,9515.0
2020-10-30 15:25:00,103.14,103.16,102.91,103.06,5104.0,97.904,97.9229,97.6856,97.828,5104.0
2020-10-30 15:30:00,103.06,103.11,102.87,103.0,10027.0,97.828,97.8755,97.6477,97.7711,10027.0
2020-10-30 15:35:00,103.0,103.25,102.94,103.25,17876.0,97.7711,98.0084,97.7141,98.0084,17876.0
2020-10-30 15:40:00,103.3,103.43,103.15,103.43,19283.0,98.0558,98.1792,97.9134,98.1792,19283.0
2020-10-30 15:45:00,103.41,103.49,103.13,103.18,27878.0,98.1602,98.2362,97.8945,97.9419,27878.0
2020-10-30 15:50:00,103.22,103.29,103.01,103.25,43110.0,97.9799,98.0463,97.7806,98.0084,43110.0
2020-10-30 15:55:00,103.25,103.88,103.16,103.74,181034.0,98.0084,98.6064,97.9229,98.4735,181034.0
2020-11-02 09:30:00,105.15,105.43,104.52,105.13,19518.0,99.8119,100.0777,99.2139,99.7929,19518.0
2020-11-02 09:35:00,105.15,105.58,104.85,105.11,4933.0,99.8119,100.2201,99.5271,99.7739,4933.0
2020-11-02 09:40:00,105.1,105.1,104.27,104.29,6733.0,99.7645,99.7645,98.9766,98.9956,6733.0
2020-11-02 09:45:00,104.42,104.93,104.11,104.86,19619.0,99.119,99.6031,98.8247,99.5366,19619.0
2020-11-02 09:50:00,104.74,105.25,104.59,104.67,10670.0,99.4227,99.9068,99.2803,99.3563,10670.0
2020-11-02 09:55:00,104.76,105.25,104.66,105.11,8714.0,99.4417,99.9068,99.3468,99.7739,8714.0
2020-11-02 10:00:00,105.19,105.7,105.08,105.63,20722.0,99.8499,100.334,99.7455,100.2675,20722.0
2020-11-02 10:05:00,105.56,105.72,105.55,105.7,4601.0,100.2011,100.353,100.1916,100.334,4601.0
2020-11-02 10:10:00,105.76,106.03,105.75,105.83,4343.0,100.3909,100.6472,100.3815,100.4574,4343.0
2020-11-02 10:15:00,105.77,106.04,105.69,105.95,6338.0,100.4004,100.6567,100.3245,100.5713,6338.0
2020-11-02 10:20:00,105.9,106.11,105.8,105.89,7967.0,100.5238,100.7232,100.4289,100.5143,7967.0
2020-11-02 10:25:00,105.96,106.2,105.91,106.02,7846.0,100.5808,100.8086,100.5333,100.6377,7846.0
2020-11-02 10:30:00,105.86,106.08,105.76,105.89,4141.0,100.4859,100.6947,100.3909,100.5143,4141.0
2020-11-02 10:35:00,105.92,105.97,105.71,105.72,4734.0,100.5428,100.5903,100.3435,100.353,4734.0
2020-11-02 10:40:00,105.64,105.76,105.6,105.73,3889.0,100.277,100.3909,100.2391,100.3625,3889.0
2020-11-02 10:45:00,105.73,105.73,105.36,105.42,5604.0,100.3625,100.3625,100.0113,100.0682,5604.0
2020-11-02 10:50:00,105.46,105.47,105.28,105.41,6045.0,100.1062,100.1157,99.9353,100.0587,6045.0
2020-11-02 10:55:00,105.42,105.43,105.14,105.14,4726.0,100.0682,100.0777,99.8024,99.8024,4726.0
2020-11-02 11:00:00,105.18,105.33,105.02,105.33,4072.0,99.8404,99.9828,99.6885,99.9828,4072.0
2020-11-02 11:05:00,105.26,105.38,105.18,105.36,2570.0,99.9163,100.0302,99.8404,100.0113,2570.0
2020-11-02 11:10:00,105.4,105.43,105.17,105.43,8215.0,100.0492,100.0777,99.8309,100.0777,8215.0
2020-11-02 11:15:00,105.43,105.59,105.38,105.52,60478.0,100.0777,100.2296,100.0302,100.1631,60478.0
2020-11-02 11:20:00,105.47,105.51,105.34,105.46,2674.0,100.1157,100.1536,99.9923,100.1062,2674.0
2020-11-02 11:25:00,105.51,105.92,105.42,105.7,26636.0,100.1536,100.5428,100.0682,100.334,26636.0
2020-11-02 11:30:00,105.87,106.07,105.86,106.05,2576.0,100.4954,100.6852,100.4859,100.6662,2576.0
2020-11-02 11:35:00,105.96,106.02,105.92,105.95,2786.0,100.5808,100.6377,100.5428,100.5713,2786.0
2020-11-02 11:40:00,105.99,106.29,105.98,106.13,11864.0,100.6093,100.894,100.5998,100.7422,11864.0
2020-11-02 11:45:00,106.09,106.11,105.95,106.04,2417.0,100.7042,100.7232,100.5713,100.6567,2417.0
2020-11-02 11:50:00,106.06,106.23,106.04,106.21,7302.0,100.6757,100.8371,100.6567,100.8181,7302.0
2020-11-02 11:55:00,106.25,106.53,106.23,106.53,5121.0,100.8561,101.1219,100.8371,101.1219,5121.0
2020-11-02 12:00:00,106.53,106.66,106.53,106.54,5666.0,101.1219,101.2453,101.1219,101.1313,5666.0
2020-11-02 12:05:00,106.58,106.86,106.58,106.61,4176.0,101.1693,101.4351,101.1693,101.1978,4176.0
2020-11-02 12:10:00,106.62,106.67,106.53,106.55,1845.0,101.2073,101.2547,101.1219,101.1408,1845.0
2020-11-02 12:15:00,106.58,106.71,106.58,106.69,3268.0,101.1693,101.2927,101.1693,101.2737,3268.0
2020-11-02 12:20:00,106.64,106.65,106.52,106.63,3686.0,101.2263,101.2358,101.1124,101.2168,3686.0
2020-11-02 12:25:00,106.66,106.97,106.66,106.97,3719.0,101.2453,101.5395,101.2453,101.5395,3719.0
2020-11-02 12:30:00,106.92,106.99,106.9,106.9,2138.0,101.4921,101.5585,101.4731,101.4731,2138.0
2020-11-02 12:35:00,106.91,106.95,106.67,106.69,3247.0,101.4826,101.5205,101.2547,101.2737,3247.0
2020-11-02 12:40:00,106.66,106.78,106.59,106.67,2604.0,101.2453,101.3592,101.1788,101.2547,2604.0
2020-11-02 12:45:00,106.51,106.51,106.23,106.24,3591.0,101.1029,101.1029,100.8371,100.8466,3591.0
2020-11-02 12:50:00,106.28,106.35,105.99,105.99,3426.0,100.8845,100.951,100.6093,100.6093,3426.0
2020-11-02 12:55:00,106.06,106.14,105.93,106.14,3638.0,100.6757,100.7517,100.5523,100.7517,3638.0
2020-11-02 13:00:00,106.16,106.21,105.8,105.89,2550.0,100.7706,100.8181,100.4289,100.5143,2550.0
2020-11-02 13:05:00,105.94,105.95,105.73,105.77,5465.0,100.5618,100.5713,100.3625,100.4004,5465.0
2020-11-02 13:10:00,105.79,105.83,105.69,105.69,3089.0,100.4194,100.4574,100.3245,100.3245,3089.0
2020-11-02 13:15:00,105.69,105.77,105.65,105.65,4278.0,100.3245,100.4004,100.2865,100.2865,4278.0
2020-11-02 13:20:00,105.67,105.81,105.62,105.67,3438.0,100.3055,100.4384,100.2581,100.3055,3438.0
2020-11-02 13:25:00,105.57,105.62,105.47,105.62,4218.0,100.2106,100.2581,100.1157,100.2581,4218.0
2020-11-02 13:30:00,105.6,105.88,105.55,105.88,4581.0,100.2391,100.5049,100.1916,100.5049,4581.0
2020-11-02 13:35:00,105.87,105.87,105.65,105.71,5548.0,100.4954,100.4954,100.2865,100.3435,5548.0
2020-11-02 13:40:00,105.73,105.89,105.7,105.82,5523.0,100.3625,100.5143,100.334,100.4479,5523.0
2020-11-02 13:45:00,105.8,105.9,105.75,105.85,4415.0,100.4289,100.5238,100.3815,100.4764,4415.0
2020-11-02 13:50:00,105.88,105.9,105.65,105.66,2700.0,100.5049,100.5238,100.2865,100.296,2700.0
2020-11-02 13:55:00,105.64,105.64,105.39,105.39,6542.0,100.277,100.277,100.0397,100.0397,6542.0
2020-11-02 14:00:00,105.39,105.5,105.38,105.46,7718.0,100.0397,100.1441,100.0302,100.1062,7718.0
2020-11-02 14:05:00,105.44,105.56,105.33,105.46,8674.0,100.0872,100.2011,99.9828,100.1062,8674.0
2020-11-02 14:10:00,105.44,105.53,105.37,105.51,4724.0,100.0872,100.1726,100.0207,100.1536,4724.0
2020-11-02 14:15:00,105.42,105.48,105.31,105.39,5344.0,100.0682,100.1252,99.9638,100.0397,5344.0
2020-11-02 14:20:00,105.38,105.71,105.3,105.64,10602.0,100.0302,100.3435,99.9543,100.277,10602.0
2020-11-02 14:25:00,105.55,105.74,105.55,105.74,6205.0,100.1916,100.372,100.1916,100.372,6205.0
2020-11-02 14:30:00,105.73,105.91,105.73,105.91,8109.0,100.3625,100.5333,100.3625,100.5333,8109.0
2020-11-02 14:35:00,105.99,106.12,105.98,106.02,5470.0,100.6093,100.7327,100.5998,100.6377,5470.0
2020-11-02 14:40:00,106.02,106.14,105.96,106.08,5364.0,100.6377,100.7517,100.5808,100.6947,5364.0
2020-11-02 14:45:00,106.11,106.36,106.11,106.26,5916.0,100.7232,100.9605,100.7232,100.8656,5916.0
2020-11-02 14:50:00,106.23,106.24,105.97,106.01,5276.0,100.8371,100.8466,100.5903,100.6283,5276.0
2020-11-02 14:55:00,105.98,106.06,105.79,106.06,6949.0,100.5998,100.6757,100.4194,100.6757,6949.0
2020-11-02 15:00:00,106.11,106.35,106.11,106.32,7561.0,100.7232,100.951,100.7232,100.9225,7561.0
2020-11-02 15:05:00,106.3,106.3,106.12,106.13,9614.0,100.9035,100.9035,100.7327,100.7422,9614.0
2020-11-02 15:10:00,106.16,106.24,106.08,106.2,9371.0,100.7706,100.8466,100.6947,100.8086,9371.0
2020-11-02 15:15:00,106.19,106.41,106.18,106.26,7531.0,100.7991,101.0079,100.7896,100.8656,7531.0
2020-11-02 15:20:00,106.29,106.32,106.21,106.22,8604.0,100.894,100.9225,100.8181,100.8276,8604.0
2020-11-02 15:25:00,106.23,106.34,106.16,106.27,8080.0,100.8371,100.9415,100.7706,100.8751,8080.0
2020-11-02 15:30:00,106.31,106.53,106.19,106.2,11238.0,100.913,101.1219,100.7991,100.8086,11238.0
2020-11-02 15:35:00,106.23,106.31,106.04,106.26,8156.0,100.8371,100.913,100.6567,100.8656,8156.0
2020-11-02 15:40:00,106.29,106.29,106.04,106.07,13463.0,100.894,100.894,100.6567,100.6852,13463.0
2020-11-02 15:45:00,106.08,106.32,106.04,106.24,17490.0,100.6947,100.9225,100.6567,100.8466,17490.0
2020-11-02 15:50:00,106.26,106.54,106.09,106.11,34801.0,100.8656,101.1313,100.7042,100.7232,34801.0
2020-11-02 15:55:00,106.11,106.54,106.07,106.54,72406.0,100.7232,101.1313,100.6852,101.1313,72406.0
2020-11-03 09:30:00,107.93,107.95,107.3,107.49,41551.0,102.4508,102.4698,101.8528,102.0331,41551.0
2020-11-03 09:35:00,107.25,107.42,106.82,107.42,8213.0,101.8053,101.9667,101.3971,101.9667,8213.0
2020-11-03 09:40:00,107.42,107.43,106.91,106.91,9532.0,101.9667,101.9762,101.4826,101.4826,9532.0
2020-11-03 09:45:00,106.73,107.15,106.73,107.09,23998.0,101.3117,101.7104,101.3117,101.6534,23998.0
2020-11-03 09:50:00,107.21,107.53,107.05,107.53,8397.0,101.7673,102.0711,101.6155,102.0711,8397.0
2020-11-03 09:55:00,107.56,107.56,107.34,107.34,2299.0,102.0996,102.0996,101.8907,101.8907,2299.0
2020-11-03 10:00:00,107.36,107.72,107.24,107.72,9715.0,101.9097,102.2514,101.7958,102.2514,9715.0
2020-11-03 10:05:00,107.49,107.91,107.49,107.81,3200.0,102.0331,102.4318,102.0331,102.3369,3200.0
2020-11-03 10:10:00,107.67,107.78,107.59,107.62,7022.0,102.204,102.3084,102.128,102.1565,7022.0
2020-11-03 10:15:00,107.71,108.29,107.64,108.29,6211.0,102.242,102.7925,102.1755,102.7925,6211.0
2020-11-03 10:20:00,108.2,108.38,108.08,108.38,3111.0,102.7071,102.8779,102.5932,102.8779,3111.0
2020-11-03 10:25:00,108.38,108.46,108.25,108.37,4641.0,102.8779,102.9539,102.7545,102.8684,4641.0
2020-11-03 10:30:00,108.23,108.5,108.14,108.32,3016.0,102.7356,102.9918,102.6501,102.821,3016.0
2020-11-03 10:35:00,108.31,108.53,108.21,108.53,4500.0,102.8115,103.0203,102.7166,103.0203,4500.0
2020-11-03 10:40:00,108.47,108.52,108.34,108.36,4765.0,102.9634,103.0108,102.84,102.859,4765.0
2020-11-03 10:45:00,108.3,108.49,108.3,108.42,5530.0,102.802,102.9824,102.802,102.9159,5530.0
2020-11-03 10:50:00,108.46,108.6,108.46,108.6,3706.0,102.9539,103.0868,102.9539,103.0868,3706.0
2020-11-03 10:55:00,108.63,108.85,108.58,108.8,5035.0,103.1152,103.3241,103.0678,103.2766,5035.0
2020-11-03 11:00:00,108.93,109.0,108.75,108.91,2700.0,103.4,103.4665,103.2292,103.381,2700.0
2020-11-03 11:05:00,108.85,108.91,108.79,108.83,3932.0,103.3241,103.381,103.2671,103.3051,3932.0
2020-11-03 11:10:00,108.87,108.87,108.76,108.77,3910.0,103.3431,103.3431,103.2386,103.2481,3910.0
2020-11-03 11:15:00,108.65,108.8,108.51,108.56,7394.0,103.1342,103.2766,103.0013,103.0488,7394.0
2020-11-03 11:20:00,108.56,108.62,108.41,108.6,14247.0,103.0488,103.1058,102.9064,103.0868,14247.0
2020-11-03 11:25:00,108.6,108.84,108.55,108.66,5775.0,103.0868,103.3146,103.0393,103.1437,5775.0
2020-11-03 11:30:00,108.56,108.7,108.5,108.63,2506.0,103.0488,103.1817,102.9918,103.1152,2506.0
2020-11-03 11:35:00,108.71,108.83,108.57,108.8,1200.0,103.1912,103.3051,103.0583,103.2766,1200.0
2020-11-03 11:40:00,108.78,108.8,108.63,108.73,11002.0,103.2576,103.2766,103.1152,103.2102,11002.0
2020-11-03 11:45:00,108.67,108.86,108.67,108.73,5573.0,103.1532,103.3336,103.1532,103.2102,5573.0
2020-11-03 11:50:00,108.75,108.78,108.64,108.64,2082.0,103.2292,103.2576,103.1247,103.1247,2082.0
2020-11-03 11:55:00,108.64,108.77,108.63,108.65,5396.0,103.1247,103.2481,103.1152,103.1342,5396.0
2020-11-03 12:00:00,108.71,108.79,108.57,108.59,3800.0,103.1912,103.2671,103.0583,103.0773,3800.0
2020-11-03 12:05:00,108.51,108.73,108.49,108.73,2860.0,103.0013,103.2102,102.9824,103.2102,2860.0
2020-11-03 12:10:00,108.66,108.68,108.5,108.51,3372.0,103.1437,103.1627,102.9918,103.0013,3372.0
2020-11-03 12:15:00,108.47,108.57,108.43,108.43,9264.0,102.9634,103.0583,102.9254,102.9254,9264.0
2020-11-03 12:20:00,108.5,108.51,108.38,108.42,3212.0,102.9918,103.0013,102.8779,102.9159,3212.0
2020-11-03 12:25:00,108.44,108.6,108.36,108.6,3905.0,102.9349,103.0868,102.859,103.0868,3905.0
2020-11-03 12:30:00,108.6,108.81,108.57,108.81,26631.0,103.0868,103.2861,103.0583,103.2861,26631.0
2020-11-03 12:35:00,108.84,108.85,108.73,108.83,2425.0,103.3146,103.3241,103.2102,103.3051,2425.0
2020-11-03 12:40:00,108.79,108.84,108.72,108.72,7974.0,103.2671,103.3146,103.2007,103.2007,7974.0
2020-11-03 12:45:00,108.74,108.77,108.67,108.7,4043.0,103.2197,103.2481,103.1532,103.1817,4043.0
2020-11-03 12:50:00,108.68,108.68,108.46,108.46,803.0,103.1627,103.1627,102.9539,102.9539,803.0
2020-11-03 12:55:00,108.54,108.6,108.49,108.59,3848.0,103.0298,103.0868,102.9824,103.0773,3848.0
2020-11-03 13:00:00,108.59,108.64,108.5,108.55,4901.0,103.0773,103.1247,102.9918,103.0393,4901.0
2020-11-03 13:05:00,108.55,108.68,108.55,108.65,4600.0,103.0393,103.1627,103.0393,103.1342,4600.0
2020-11-03 13:10:00,108.7,108.82,108.69,108.82,2872.0,103.1817,103.2956,103.1722,103.2956,2872.0
2020-11-03 13:15:00,108.83,108.83,108.66,108.66,4600.0,103.3051,103.3051,103.1437,103.1437,4600.0
2020-11-03 13:20:00,108.65,108.86,108.64,108.86,2317.0,103.1342,103.3336,103.1247,103.3336,2317.0
2020-11-03 13:25:00,108.85,108.85,108.71,108.71,2663.0,103.3241,103.3241,103.1912,103.1912,2663.0
2020-11-03 13:30:00,108.77,108.85,108.75,108.85,3135.0,103.2481,103.3241,103.2292,103.3241,3135.0
2020-11-03 13:35:00,108.85,108.93,108.77,108.84,2288.0,103.3241,103.4,103.2481,103.3146,2288.0
2020-11-03 13:40:00,108.82,108.92,108.72,108.79,3447.0,103.2956,103.3905,103.2007,103.2671,3447.0
2020-11-03 13:45:00,108.81,108.85,108.72,108.72,2083.0,103.2861,103.3241,103.2007,103.2007,2083.0
2020-11-03 13:50:00,108.72,108.76,108.62,108.76,2402.0,103.2007,103.2386,103.1058,103.2386,2402.0
2020-11-03 13:55:00,108.67,108.67,108.5,108.55,1902.0,103.1532,103.1532,102.9918,103.0393,1902.0
2020-11-03 14:00:00,108.58,108.78,108.54,108.55,1934.0,103.0678,103.2576,103.0298,103.0393,1934.0
2020-11-03 14:05:00,108.6,108.61,108.47,108.58,2500.0,103.0868,103.0963,102.9634,103.0678,2500.0
2020-11-03 14:10:00,108.58,108.66,108.52,108.66,3371.0,103.0678,103.1437,103.0108,103.1437,3371.0
2020-11-03 14:15:00,108.61,108.61,108.33,108.41,5797.0,103.0963,103.0963,102.8305,102.9064,5797.0
2020-11-03 14:20:00,108.4,108.4,108.16,108.16,6218.0,102.8969,102.8969,102.6691,102.6691,6218.0
2020-11-03 14:25:00,108.13,108.29,108.12,108.29,2200.0,102.6406,102.7925,102.6311,102.7925,2200.0
2020-11-03 14:30:00,108.34,108.5,108.34,108.4,8941.0,102.84,102.9918,102.84,102.8969,8941.0
2020-11-03 14:35:00,108.44,108.49,108.34,108.4,2100.0,102.9349,102.9824,102.84,102.8969,2100.0
2020-11-03 14:40:00,108.41,108.52,108.34,108.41,3645.0,102.9064,103.0108,102.84,102.9064,3645.0
2020-11-03 14:45:00,108.43,108.45,108.3,108.43,10756.0,102.9254,102.9444,102.802,102.9254,10756.0
2020-11-03 14:50:00,108.35,108.36,108.22,108.36,5116.0,102.8495,102.859,102.7261,102.859,5116.0
2020-11-03 14:55:00,108.27,108.29,108.14,108.14,4378.0,102.7735,102.7925,102.6501,102.6501,4378.0
2020-11-03 15:00:00,108.19,108.2,107.96,107.98,6129.0,102.6976,102.7071,102.4793,102.4982,6129.0
2020-11-03 15:05:00,107.92,107.96,107.73,107.77,2492.0,102.4413,102.4793,102.2609,102.2989,2492.0
2020-11-03 15:10:00,107.74,107.92,107.74,107.85,5300.0,102.2704,102.4413,102.2704,102.3748,5300.0
2020-11-03 15:15:00,107.8,107.84,107.7,107.7,2775.0,102.3274,102.3654,102.2325,102.2325,2775.0
2020-11-03 15:20:00,107.73,107.77,107.42,107.53,7341.0,102.2609,102.2989,101.9667,102.0711,7341.0
2020-11-03 15:25:00,107.56,107.8,107.52,107.68,4670.0,102.0996,102.3274,102.0616,102.2135,4670.0
2020-11-03 15:30:00,107.71,107.9,107.67,107.84,7391.0,102.242,102.4223,102.204,102.3654,7391.0
2020-11-03 15:35:00,107.85,107.88,107.67,107.82,11639.0,102.3748,102.4033,102.204,102.3464,11639.0
2020-11-03 15:40:00,107.88,108.02,107.82,107.88,15852.0,102.4033,102.5362,102.3464,102.4033,15852.0
2020-11-03 15:45:00,107.93,108.13,107.91,108.11,13033.0,102.4508,102.6406,102.4318,102.6216,13033.0
2020-11-03 15:50:00,108.07,108.21,107.96,108.21,25192.0,102.5837,102.7166,102.4793,102.7166,25192.0
2020-11-03 15:55:00,108.15,108.2,107.85,107.95,73422.0,102.6596,102.7071,102.3748,102.4698,73422.0
2020-11-04 09:30:00,107.33,108.71,106.83,108.21,12076.0,101.8812,103.1912,101.4066,102.7166,12076.0
2020-11-04 09:35:00,108.11,108.32,107.94,107.94,2576.0,102.6216,102.821,102.4603,102.4603,2576.0
2020-11-04 09:40:00,108.32,108.64,107.78,108.64,2089.0,102.821,103.1247,102.3084,103.1247,2089.0
2020-11-04 09:45:00,108.65,109.21,108.52,109.0,3713.0,103.1342,103.6658,103.0108,103.4665,3713.0
2020-11-04 09:50:00,109.17,109.34,109.09,109.2,1700.0,103.6278,103.7892,103.5519,103.6563,1700.0
2020-11-04 09:55:00,109.35,110.43,109.27,110.26,52193.0,103.7987,104.8239,103.7228,104.6625,52193.0
2020-11-04 10:00:00,110.44,110.81,110.35,110.81,6298.0,104.8334,105.1846,104.7479,105.1846,6298.0
2020-11-04 10:05:00,110.78,111.03,110.53,110.91,9289.0,105.1561,105.3934,104.9188,105.2795,9289.0
2020-11-04 10:10:00,110.89,111.08,110.78,111.08,9314.0,105.2605,105.4409,105.1561,105.4409,9314.0
2020-11-04 10:15:00,111.16,111.72,111.15,111.36,8302.0,105.5168,106.0484,105.5073,105.7067,8302.0
2020-11-04 10:20:00,111.36,111.75,111.31,111.45,13638.0,105.7067,106.0769,105.6592,105.7921,13638.0
2020-11-04 10:25:00,111.36,111.4,111.08,111.27,16872.0,105.7067,105.7446,105.4409,105.6212,16872.0
2020-11-04 10:30:00,111.21,111.34,111.03,111.14,7177.0,105.5643,105.6877,105.3934,105.4978,7177.0
2020-11-04 10:35:00,111.19,111.51,111.11,111.51,11391.0,105.5453,105.849,105.4693,105.849,11391.0
2020-11-04 10:40:00,111.5,111.89,111.48,111.89,5026.0,105.8395,106.2097,105.8206,106.2097,5026.0
2020-11-04 10:45:00,111.89,112.1,111.78,112.02,10648.0,106.2097,106.4091,106.1053,106.3331,10648.0
2020-11-04 10:50:00,112.11,112.15,111.94,112.09,7748.0,106.4186,106.4566,106.2572,106.3996,7748.0
2020-11-04 10:55:00,112.09,112.12,111.7,112.0,16043.0,106.3996,106.4281,106.0294,106.3142,16043.0
2020-11-04 11:00:00,112.0,112.14,111.96,112.06,20123.0,106.3142,106.4471,106.2762,106.3711,20123.0
2020-11-04 11:05:00,112.1,112.3,111.98,112.04,6287.0,106.4091,106.5989,106.2952,106.3521,6287.0
2020-11-04 11:10:00,112.04,112.13,111.92,111.99,10032.0,106.3521,106.4376,106.2382,106.3047,10032.0
2020-11-04 11:15:00,112.03,112.03,111.77,111.84,6032.0,106.3426,106.3426,106.0958,106.1623,6032.0
2020-11-04 11:20:00,111.78,112.08,111.63,111.97,4791.0,106.1053,106.3901,105.9629,106.2857,4791.0
2020-11-04 11:25:00,112.04,112.16,112.0,112.08,2432.0,106.3521,106.466,106.3142,106.3901,2432.0
2020-11-04 11:30:00,112.13,112.25,112.05,112.17,4009.0,106.4376,106.5515,106.3616,106.4755,4009.0
2020-11-04 11:35:00,112.15,112.18,112.0,112.08,8932.0,106.4566,106.485,106.3142,106.3901,8932.0
2020-11-04 11:40:00,112.08,112.19,112.0,112.02,5130.0,106.3901,106.4945,106.3142,106.3331,5130.0
2020-11-04 11:45:00,112.03,112.15,112.0,112.0,15017.0,106.3426,106.4566,106.3142,106.3142,15017.0
2020-11-04 11:50:00,112.02,112.11,112.0,112.08,21251.0,106.3331,106.4186,106.3142,106.3901,21251.0
2020-11-04 11:55:00,112.1,112.49,112.08,112.42,29336.0,106.4091,106.7793,106.3901,106.7128,29336.0
2020-11-04 12:00:00,112.36,112.49,112.33,112.44,9553.0,106.6559,106.7793,106.6274,106.7318,9553.0
2020-11-04 12:05:00,112.43,112.43,112.29,112.33,16028.0,106.7223,106.7223,106.5894,106.6274,16028.0
2020-11-04 12:10:00,112.29,112.42,112.29,112.34,4100.0,106.5894,106.7128,106.5894,106.6369,4100.0
2020-11-04 12:15:00,112.37,112.43,112.34,112.42,2445.0,106.6654,106.7223,106.6369,106.7128,2445.0
2020-11-04 12:20:00,112.36,112.79,112.36,112.75,24287.0,106.6559,107.0641,106.6559,107.0261,24287.0
2020-11-04 12:25:00,112.7,112.7,112.42,112.42,3780.0,106.9786,106.9786,106.7128,106.7128,3780.0
2020-11-04 12:30:00,112.45,112.78,112.45,112.78,3242.0,106.7413,107.0546,106.7413,107.0546,3242.0
2020-11-04 12:35:00,112.78,113.02,112.78,112.98,6776.0,107.0546,107.2824,107.0546,107.2444,6776.0
2020-11-04 12:40:00,112.99,113.19,112.99,113.1,1718.0,107.2539,107.4438,107.2539,107.3583,1718.0
2020-11-04 12:45:00,113.18,113.18,112.98,113.07,3409.0,107.4343,107.4343,107.2444,107.3298,3409.0
2020-11-04 12:50:00,113.07,113.13,112.97,113.03,2944.0,107.3298,107.3868,107.2349,107.2919,2944.0
2020-11-04 12:55:00,113.07,113.07,112.93,113.05,2412.0,107.3298,107.3298,107.197,107.3109,2412.0
2020-11-04 13:00:00,112.97,113.09,112.86,113.0,3129.0,107.2349,107.3488,107.1305,107.2634,3129.0
2020-11-04 13:05:00,113.03,113.08,112.9,113.08,2100.0,107.2919,107.3393,107.1685,107.3393,2100.0
2020-11-04 13:10:00,113.03,113.07,112.87,112.95,6130.0,107.2919,107.3298,107.14,107.2159,6130.0
2020-11-04 13:15:00,112.98,112.98,112.77,112.88,7700.0,107.2444,107.2444,107.0451,107.1495,7700.0
2020-11-04 13:20:00,112.81,112.91,112.76,112.89,1778.0,107.083,107.178,107.0356,107.159,1778.0
2020-11-04 13:25:00,112.9,113.01,112.88,112.91,3414.0,107.1685,107.2729,107.1495,107.178,3414.0
2020-11-04 13:30:00,112.93,113.22,112.93,113.21,2969.0,107.197,107.4722,107.197,107.4627,2969.0
2020-11-04 13:35:00,113.19,113.23,113.05,113.21,3138.0,107.4438,107.4817,107.3109,107.4627,3138.0
2020-11-04 13:40:00,113.19,113.19,112.86,113.06,7757.0,107.4438,107.4438,107.1305,107.3204,7757.0
2020-11-04 13:45:00,113.1,113.1,112.95,112.99,3423.0,107.3583,107.3583,107.2159,107.2539,3423.0
2020-11-04 13:50:00,112.94,113.11,112.94,113.11,2590.0,107.2064,107.3678,107.2064,107.3678,2590.0
2020-11-04 13:55:00,113.12,113.2,113.01,113.11,4601.0,107.3773,107.4532,107.2729,107.3678,4601.0
2020-11-04 14:00:00,113.18,113.24,113.04,113.11,9349.0,107.4343,107.4912,107.3014,107.3678,9349.0
2020-11-04 14:05:00,113.07,113.24,112.98,113.24,2572.0,107.3298,107.4912,107.2444,107.4912,2572.0
2020-11-04 14:10:00,113.28,113.28,113.11,113.24,4065.0,107.5292,107.5292,107.3678,107.4912,4065.0
2020-11-04 14:15:00,113.25,113.44,113.21,113.42,3770.0,107.5007,107.6811,107.4627,107.6621,3770.0
2020-11-04 14:20:00,113.44,113.54,113.41,113.41,3451.0,107.6811,107.776,107.6526,107.6526,3451.0
2020-11-04 14:25:00,113.41,113.63,113.39,113.56,4150.0,107.6526,107.8614,107.6336,107.795,4150.0
2020-11-04 14:30:00,113.58,113.58,113.42,113.51,7656.0,107.814,107.814,107.6621,107.7475,7656.0
2020-11-04 14:35:00,113.47,113.63,113.47,113.6,4034.0,107.7095,107.8614,107.7095,107.8329,4034.0
2020-11-04 14:40:00,113.57,113.65,113.48,113.65,1651.0,107.8045,107.8804,107.719,107.8804,1651.0
2020-11-04 14:45:00,113.6,113.61,113.36,113.43,4081.0,107.8329,107.8424,107.6051,107.6716,4081.0
2020-11-04 14:50:00,113.42,113.48,113.38,113.43,2764.0,107.6621,107.719,107.6241,107.6716,2764.0
2020-11-04 14:55:00,113.42,113.45,113.2,113.23,4336.0,107.6621,107.6906,107.4532,107.4817,4336.0
2020-11-04 15:00:00,113.22,113.32,112.88,112.95,3855.0,107.4722,107.5672,107.1495,107.2159,3855.0
2020-11-04 15:05:00,112.94,112.94,112.45,112.45,5105.0,107.2064,107.2064,106.7413,106.7413,5105.0
2020-11-04 15:10:00,112.4,112.69,112.36,112.69,6925.0,106.6939,106.9691,106.6559,106.9691,6925.0
2020-11-04 15:15:00,112.64,112.69,112.56,112.61,4117.0,106.9217,106.9691,106.8457,106.8932,4117.0
2020-11-04 15:20:00,112.59,112.83,112.59,112.74,7857.0,106.8742,107.102,106.8742,107.0166,7857.0
2020-11-04 15:25:00,112.79,112.85,112.58,112.64,4419.0,107.0641,107.121,106.8647,106.9217,4419.0
2020-11-04 15:30:00,112.71,112.73,112.49,112.66,13776.0,106.9881,107.0071,106.7793,106.9407,13776.0
2020-11-04 15:35:00,112.66,112.66,112.32,112.43,6768.0,106.9407,106.9407,106.6179,106.7223,6768.0
2020-11-04 15:40:00,112.34,112.42,112.27,112.3,9216.0,106.6369,106.7128,106.5705,106.5989,9216.0
2020-11-04 15:45:00,112.31,112.39,112.05,112.09,11715.0,106.6084,106.6844,106.3616,106.3996,11715.0
2020-11-04 15:50:00,112.07,112.16,111.89,111.96,17801.0,106.3806,106.466,106.2097,106.2762,17801.0
2020-11-04 15:55:00,111.94,111.96,111.6,111.75,89579.0,106.2572,106.2762,105.9345,106.0769,89579.0
2020-11-05 09:30:00,112.57,113.11,112.02,112.56,9868.0,106.8552,107.3678,106.3331,106.8457,9868.0
2020-11-05 09:35:00,112.64,112.64,112.01,112.02,6562.0,106.9217,106.9217,106.3237,106.3331,6562.0
2020-11-05 09:40:00,112.12,112.13,111.4,111.65,6652.0,106.4281,106.4376,105.7446,105.9819,6652.0
2020-11-05 09:45:00,111.58,112.07,111.57,111.63,5386.0,105.9155,106.3806,105.906,105.9629,5386.0
2020-11-05 09:50:00,111.62,111.65,111.35,111.36,3941.0,105.9535,105.9819,105.6972,105.7067,3941.0
2020-11-05 09:55:00,111.55,111.55,111.05,111.05,5846.0,105.887,105.887,105.4124,105.4124,5846.0
2020-11-05 10:00:00,110.97,111.25,110.92,111.09,5248.0,105.3365,105.6022,105.289,105.4504,5248.0
2020-11-05 10:05:00,111.19,111.48,111.15,111.45,5883.0,105.5453,105.8206,105.5073,105.7921,5883.0
2020-11-05 10:10:00,111.47,111.81,111.46,111.81,2237.0,105.8111,106.1338,105.8016,106.1338,2237.0
2020-11-05 10:15:00,111.82,112.16,111.74,112.16,4472.0,106.1433,106.466,106.0674,106.466,4472.0
2020-11-05 10:20:00,112.16,112.57,112.14,112.52,2872.0,106.466,106.8552,106.4471,106.8078,2872.0
2020-11-05 10:25:00,112.51,112.51,112.1,112.11,5723.0,106.7983,106.7983,106.4091,106.4186,5723.0
2020-11-05 10:30:00,112.09,112.33,112.09,112.21,4334.0,106.3996,106.6274,106.3996,106.5135,4334.0
2020-11-05 10:35:00,112.1,112.33,112.03,112.2,2853.0,106.4091,106.6274,106.3426,106.504,2853.0
2020-11-05 10:40:00,112.07,112.27,112.07,112.11,1200.0,106.3806,106.5705,106.3806,106.4186,1200.0
2020-11-05 10:45:00,112.12,112.45,112.12,112.42,1600.0,106.4281,106.7413,106.4281,106.7128,1600.0
2020-11-05 10:50:00,112.36,112.49,112.26,112.27,4538.0,106.6559,106.7793,106.561,106.5705,4538.0
2020-11-05 10:55:00,112.18,112.24,112.01,112.01,6555.0,106.485,106.542,106.3237,106.3237,6555.0
2020-11-05 11:00:00,112.02,112.11,111.77,111.78,5567.0,106.3331,106.4186,106.0958,106.1053,5567.0
2020-11-05 11:05:00,111.78,111.81,111.51,111.68,5263.0,106.1053,106.1338,105.849,106.0104,5263.0
2020-11-05 11:10:00,111.66,111.66,111.37,111.39,5273.0,105.9914,105.9914,105.7161,105.7351,5273.0
2020-11-05 11:15:00,111.44,111.52,111.34,111.46,6328.0,105.7826,105.8585,105.6877,105.8016,6328.0
2020-11-05 11:20:00,111.45,111.46,110.95,110.95,7144.0,105.7921,105.8016,105.3175,105.3175,7144.0
2020-11-05 11:25:00,111.0,111.09,110.64,110.8,5973.0,105.3649,105.4504,105.0232,105.1751,5973.0
2020-11-05 11:30:00,110.8,110.9,110.75,110.79,3939.0,105.1751,105.27,105.1276,105.1656,3939.0
2020-11-05 11:35:00,110.8,110.8,110.47,110.64,5421.0,105.1751,105.1751,104.8618,105.0232,5421.0
2020-11-05 11:40:00,110.64,110.93,110.64,110.78,4967.0,105.0232,105.2985,105.0232,105.1561,4967.0
2020-11-05 11:45:00,110.78,110.89,110.73,110.89,4317.0,105.1561,105.2605,105.1086,105.2605,4317.0
2020-11-05 11:50:00,110.84,111.08,110.81,110.94,4227.0,105.2131,105.4409,105.1846,105.308,4227.0
2020-11-05 11:55:00,110.97,111.22,110.97,111.22,5817.0,105.3365,105.5738,105.3365,105.5738,5817.0
2020-11-05 12:00:00,111.2,111.37,111.15,111.28,7927.0,105.5548,105.7161,105.5073,105.6307,7927.0
2020-11-05 12:05:00,111.33,111.36,111.01,111.11,5352.0,105.6782,105.7067,105.3744,105.4693,5352.0
2020-11-05 12:10:00,111.14,111.18,110.92,110.93,5843.0,105.4978,105.5358,105.289,105.2985,5843.0
2020-11-05 12:15:00,110.88,110.88,110.47,110.63,3441.0,105.251,105.251,104.8618,105.0137,3441.0
2020-11-05 12:20:00,110.66,110.66,110.45,110.63,4283.0,105.0422,105.0422,104.8429,105.0137,4283.0
2020-11-05 12:25:00,110.62,110.82,110.61,110.72,5155.0,105.0042,105.1941,104.9947,105.0991,5155.0
2020-11-05 12:30:00,110.67,110.9,110.66,110.85,2801.0,105.0517,105.27,105.0422,105.2225,2801.0
2020-11-05 12:35:00,110.87,110.98,110.82,110.98,2837.0,105.2415,105.3459,105.1941,105.3459,2837.0
2020-11-05 12:40:00,110.96,111.01,110.87,110.92,3200.0,105.327,105.3744,105.2415,105.289,3200.0
2020-11-05 12:45:00,110.99,111.13,110.97,111.09,2100.0,105.3554,105.4883,105.3365,105.4504,2100.0
2020-11-05 12:50:00,111.05,111.21,111.04,111.18,2717.0,105.4124,105.5643,105.4029,105.5358,2717.0
2020-11-05 12:55:00,111.09,111.2,111.09,111.15,2800.0,105.4504,105.5548,105.4504,105.5073,2800.0
2020-11-05 13:00:00,111.14,111.32,111.13,111.29,6505.0,105.4978,105.6687,105.4883,105.6402,6505.0
2020-11-05 13:05:00,111.31,111.4,111.26,111.27,3925.0,105.6592,105.7446,105.6117,105.6212,3925.0
2020-11-05 13:10:00,111.23,111.25,111.01,111.01,3166.0,105.5833,105.6022,105.3744,105.3744,3166.0
2020-11-05 13:15:00,111.03,111.06,110.92,111.05,3800.0,105.3934,105.4219,105.289,105.4124,3800.0
2020-11-05 13:20:00,111.06,111.06,110.83,110.86,2619.0,105.4219,105.4219,105.2036,105.232,2619.0
2020-11-05 13:25:00,110.85,110.85,110.6,110.69,4387.0,105.2225,105.2225,104.9852,105.0707,4387.0
2020-11-05 13:30:00,110.74,111.01,110.69,111.01,3409.0,105.1181,105.3744,105.0707,105.3744,3409.0
2020-11-05 13:35:00,110.96,110.97,110.72,110.88,5709.0,105.327,105.3365,105.0991,105.251,5709.0
2020-11-05 13:40:00,110.92,111.05,110.85,111.05,2827.0,105.289,105.4124,105.2225,105.4124,2827.0
2020-11-05 13:45:00,111.06,111.06,110.73,110.73,3560.0,105.4219,105.4219,105.1086,105.1086,3560.0
2020-11-05 13:50:00,110.75,110.75,110.46,110.48,5254.0,105.1276,105.1276,104.8523,104.8713,5254.0
2020-11-05 13:55:00,110.53,110.59,110.36,110.43,4702.0,104.9188,104.9757,104.7574,104.8239,4702.0
2020-11-05 14:00:00,110.39,110.61,110.17,110.4,7827.0,104.7859,104.9947,104.5771,104.7954,7827.0
2020-11-05 14:05:00,110.4,110.5,110.01,110.11,6290.0,104.7954,104.8903,104.4252,104.5201,6290.0
2020-11-05 14:10:00,110.07,110.16,109.9,110.01,9203.0,104.4821,104.5676,104.3208,104.4252,9203.0
2020-11-05 14:15:00,110.01,110.07,109.95,110.06,6020.0,104.4252,104.4821,104.3682,104.4727,6020.0
2020-11-05 14:20:00,110.04,110.24,109.95,110.22,6722.0,104.4537,104.6435,104.3682,104.6245,6722.0
2020-11-05 14:25:00,110.24,110.35,110.16,110.24,4282.0,104.6435,104.7479,104.5676,104.6435,4282.0
2020-11-05 14:30:00,110.23,110.55,110.23,110.47,4746.0,104.634,104.9378,104.634,104.8618,4746.0
2020-11-05 14:35:00,110.43,110.47,110.26,110.4,6411.0,104.8239,104.8618,104.6625,104.7954,6411.0
2020-11-05 14:40:00,110.43,110.56,110.36,110.5,5354.0,104.8239,104.9473,104.7574,104.8903,5354.0
2020-11-05 14:45:00,110.51,110.51,110.34,110.35,2340.0,104.8998,104.8998,104.7384,104.7479,2340.0
2020-11-05 14:50:00,110.37,110.4,110.22,110.4,6091.0,104.7669,104.7954,104.6245,104.7954,6091.0
2020-11-05 14:55:00,110.4,110.43,110.3,110.42,4708.0,104.7954,104.8239,104.7005,104.8144,4708.0
2020-11-05 15:00:00,110.37,110.37,110.21,110.32,8341.0,104.7669,104.7669,104.615,104.7195,8341.0
2020-11-05 15:05:00,110.32,110.38,110.22,110.24,5294.0,104.7195,104.7764,104.6245,104.6435,5294.0
2020-11-05 15:10:00,110.25,110.35,110.1,110.12,8323.0,104.653,104.7479,104.5106,104.5296,8323.0
2020-11-05 15:15:00,110.08,110.11,109.89,110.08,7497.0,104.4916,104.5201,104.3113,104.4916,7497.0
2020-11-05 15:20:00,110.03,110.25,110.0,110.22,5309.0,104.4442,104.653,104.4157,104.6245,5309.0
2020-11-05 15:25:00,110.22,110.25,110.1,110.2,7530.0,104.6245,104.653,104.5106,104.6055,7530.0
2020-11-05 15:30:00,110.17,110.22,109.9,109.9,11912.0,104.5771,104.6245,104.3208,104.3208,11912.0
2020-11-05 15:35:00,109.9,110.02,109.81,109.81,10908.0,104.3208,104.4347,104.2353,104.2353,10908.0
2020-11-05 15:40:00,109.84,109.95,109.79,109.8,8914.0,104.2638,104.3682,104.2164,104.2259,8914.0
2020-11-05 15:45:00,109.79,109.82,109.65,109.7,17305.0,104.2164,104.2448,104.0835,104.1309,17305.0
2020-11-05 15:50:00,109.7,109.98,109.66,109.92,20483.0,104.1309,104.3967,104.093,104.3398,20483.0
2020-11-05 15:55:00,109.91,109.91,109.61,109.77,65774.0,104.3303,104.3303,104.0455,104.1974,65774.0
2020-11-06 09:30:00,110.44,110.55,109.75,109.88,42847.0,104.8334,104.9378,104.1784,104.3018,42847.0
2020-11-06 09:35:00,109.87,110.04,109.81,109.96,18202.0,104.2923,104.4537,104.2353,104.3777,18202.0
2020-11-06 09:40:00,110.01,110.5,110.01,110.32,1749.0,104.4252,104.8903,104.4252,104.7195,1749.0
2020-11-06 09:45:00,110.31,110.36,109.98,110.25,9780.0,104.71,104.7574,104.3967,104.653,9780.0
2020-11-06 09:50:00,110.26,110.68,110.25,110.58,7816.0,104.6625,105.0612,104.653,104.9663,7816.0
2020-11-06 09:55:00,110.72,111.12,110.66,110.88,3200.0,105.0991,105.4788,105.0422,105.251,3200.0
2020-11-06 10:00:00,110.87,110.95,110.69,110.7,4759.0,105.2415,105.3175,105.0707,105.0802,4759.0
2020-11-06 10:05:00,110.6,110.85,110.6,110.83,5178.0,104.9852,105.2225,104.9852,105.2036,5178.0
2020-11-06 10:10:00,110.72,110.78,110.59,110.68,2537.0,105.0991,105.1561,104.9757,105.0612,2537.0
2020-11-06 10:15:00,110.73,110.91,110.73,110.91,2600.0,105.1086,105.2795,105.1086,105.2795,2600.0
2020-11-06 10:20:00,110.89,111.22,110.88,111.22,2571.0,105.2605,105.5738,105.251,105.5738,2571.0
2020-11-06 10:25:00,111.15,111.24,111.11,111.11,1081.0,105.5073,105.5927,105.4693,105.4693,1081.0
2020-11-06 10:30:00,111.11,111.36,111.11,111.2,11264.0,105.4693,105.7067,105.4693,105.5548,11264.0
2020-11-06 10:35:00,111.27,111.29,111.04,111.04,5015.0,105.6212,105.6402,105.4029,105.4029,5015.0
2020-11-06 10:40:00,110.92,111.05,110.9,111.01,1932.0,105.289,105.4124,105.27,105.3744,1932.0
2020-11-06 10:45:00,110.85,110.9,110.6,110.9,3592.0,105.2225,105.27,104.9852,105.27,3592.0
2020-11-06 10:50:00,110.85,110.85,110.81,110.82,323.0,105.2225,105.2225,105.1846,105.1941,323.0
2020-11-06 10:55:00,110.97,110.99,110.07,110.08,3337.0,105.3365,105.3554,104.4821,104.4916,3337.0
2020-11-06 11:00:00,110.07,110.65,110.07,110.58,5580.0,104.4821,105.0327,104.4821,104.9663,5580.0
2020-11-06 11:05:00,110.7,110.81,110.56,110.73,13820.0,105.0802,105.1846,104.9473,105.1086,13820.0
2020-11-06 11:10:00,110.73,110.85,110.66,110.81,8917.0,105.1086,105.2225,105.0422,105.1846,8917.0
2020-11-06 11:15:00,110.83,111.01,110.73,110.87,6582.0,105.2036,105.3744,105.1086,105.2415,6582.0
2020-11-06 11:20:00,110.93,110.93,110.76,110.92,2540.0,105.2985,105.2985,105.1371,105.289,2540.0
2020-11-06 11:25:00,110.9,110.91,110.77,110.77,2424.0,105.27,105.2795,105.1466,105.1466,2424.0
2020-11-06 11:30:00,110.88,110.98,110.88,110.96,5451.0,105.251,105.3459,105.251,105.327,5451.0
2020-11-06 11:35:00,110.95,111.12,110.95,110.99,2750.0,105.3175,105.4788,105.3175,105.3554,2750.0
2020-11-06 11:40:00,111.0,111.01,110.94,110.97,1675.0,105.3649,105.3744,105.308,105.3365,1675.0
2020-11-06 11:45:00,110.98,111.04,110.89,111.04,2917.0,105.3459,105.4029,105.2605,105.4029,2917.0
2020-11-06 11:50:00,111.06,111.39,111.06,111.35,4114.0,105.4219,105.7351,105.4219,105.6972,4114.0
2020-11-06 11:55:00,111.3,111.44,111.21,111.4,2834.0,105.6497,105.7826,105.5643,105.7446,2834.0
2020-11-06 12:00:00,111.39,111.5,111.33,111.35,3466.0,105.7351,105.8395,105.6782,105.6972,3466.0
2020-11-06 12:05:00,111.27,111.37,111.27,111.35,1255.0,105.6212,105.7161,105.6212,105.6972,1255.0
2020-11-06 12:10:00,111.37,111.44,111.37,111.41,1732.0,105.7161,105.7826,105.7161,105.7541,1732.0
2020-11-06 12:15:00,111.43,111.47,111.38,111.45,1600.0,105.7731,105.8111,105.7256,105.7921,1600.0
2020-11-06 12:20:00,111.48,111.51,111.41,111.42,1318.0,105.8206,105.849,105.7541,105.7636,1318.0
2020-11-06 12:25:00,111.44,111.52,111.41,111.51,3443.0,105.7826,105.8585,105.7541,105.849,3443.0
2020-11-06 12:30:00,111.54,111.55,111.43,111.44,1745.0,105.8775,105.887,105.7731,105.7826,1745.0
2020-11-06 12:35:00,111.38,111.39,111.25,111.29,11254.0,105.7256,105.7351,105.6022,105.6402,11254.0
2020-11-06 12:40:00,111.3,111.34,111.21,111.34,1436.0,105.6497,105.6877,105.5643,105.6877,1436.0
2020-11-06 12:45:00,111.32,111.49,111.32,111.44,1344.0,105.6687,105.8301,105.6687,105.7826,1344.0
2020-11-06 12:50:00,111.46,111.47,111.38,111.38,908.0,105.8016,105.8111,105.7256,105.7256,908.0
2020-11-06 12:55:00,111.28,111.28,111.15,111.23,7753.0,105.6307,105.6307,105.5073,105.5833,7753.0
2020-11-06 13:00:00,111.23,111.29,111.18,111.18,4328.0,105.5833,105.6402,105.5358,105.5358,4328.0
2020-11-06 13:05:00,111.16,111.29,111.16,111.25,3647.0,105.5168,105.6402,105.5168,105.6022,3647.0
2020-11-06 13:10:00,111.21,111.24,111.15,111.23,4434.0,105.5643,105.5927,105.5073,105.5833,4434.0
2020-11-06 13:15:00,111.17,111.17,111.04,111.08,2453.0,105.5263,105.5263,105.4029,105.4409,2453.0
2020-11-06 13:20:00,111.02,111.06,110.79,110.91,8551.0,105.3839,105.4219,105.1656,105.2795,8551.0
2020-11-06 13:25:00,110.91,110.96,110.8,110.89,3307.0,105.2795,105.327,105.1751,105.2605,3307.0
2020-11-06 13:30:00,110.84,110.84,110.66,110.66,2289.0,105.2131,105.2131,105.0422,105.0422,2289.0
2020-11-06 13:35:00,110.7,110.8,110.68,110.68,4230.0,105.0802,105.1751,105.0612,105.0612,4230.0
2020-11-06 13:40:00,110.63,110.68,110.61,110.63,600.0,105.0137,105.0612,104.9947,105.0137,600.0
2020-11-06 13:45:00,110.63,110.67,110.59,110.67,2467.0,105.0137,105.0517,104.9757,105.0517,2467.0
2020-11-06 13:50:00,110.67,110.7,110.54,110.54,3773.0,105.0517,105.0802,104.9283,104.9283,3773.0
2020-11-06 13:55:00,110.51,110.51,110.41,110.44,1457.0,104.8998,104.8998,104.8049,104.8334,1457.0
2020-11-06 14:00:00,110.44,110.62,110.44,110.59,2205.0,104.8334,105.0042,104.8334,104.9757,2205.0
2020-11-06 14:05:00,110.63,110.71,110.63,110.68,1320.0,105.0137,105.0897,105.0137,105.0612,1320.0
2020-11-06 14:10:00,110.67,110.69,110.61,110.69,2940.0,105.0517,105.0707,104.9947,105.0707,2940.0
2020-11-06 14:15:00,110.69,110.7,110.55,110.59,3548.0,105.0707,105.0802,104.9378,104.9757,3548.0
2020-11-06 14:20:00,110.58,110.6,110.5,110.58,2923.0,104.9663,104.9852,104.8903,104.9663,2923.0
2020-11-06 14:25:00,110.59,110.62,110.53,110.58,2220.0,104.9757,105.0042,104.9188,104.9663,2220.0
2020-11-06 14:30:00,110.59,110.62,110.48,110.48,3729.0,104.9757,105.0042,104.8713,104.8713,3729.0
2020-11-06 14:35:00,110.49,110.53,110.41,110.53,2098.0,104.8808,104.9188,104.8049,104.9188,2098.0
2020-11-06 14:40:00,110.52,110.52,110.44,110.44,800.0,104.9093,104.9093,104.8334,104.8334,800.0
2020-11-06 14:45:00,110.45,110.6,110.4,110.6,2118.0,104.8429,104.9852,104.7954,104.9852,2118.0
2020-11-06 14:50:00,110.6,110.68,110.6,110.67,1458.0,104.9852,105.0612,104.9852,105.0517,1458.0
2020-11-06 14:55:00,110.64,110.67,110.5,110.55,3968.0,105.0232,105.0517,104.8903,104.9378,3968.0
2020-11-06 15:00:00,110.5,110.5,110.4,110.43,3103.0,104.8903,104.8903,104.7954,104.8239,3103.0
2020-11-06 15:05:00,110.43,110.45,110.37,110.42,1200.0,104.8239,104.8429,104.7669,104.8144,1200.0
2020-11-06 15:10:00,110.35,110.54,110.34,110.54,4209.0,104.7479,104.9283,104.7384,104.9283,4209.0
2020-11-06 15:15:00,110.47,110.5,110.35,110.5,2835.0,104.8618,104.8903,104.7479,104.8903,2835.0
2020-11-06 15:20:00,110.51,110.53,110.37,110.48,3721.0,104.8998,104.9188,104.7669,104.8713,3721.0
2020-11-06 15:25:00,110.5,110.58,110.42,110.5,4928.0,104.8903,104.9663,104.8144,104.8903,4928.0
2020-11-06 15:30:00,110.53,110.68,110.44,110.57,9565.0,104.9188,105.0612,104.8334,104.9568,9565.0
2020-11-06 15:35:00,110.57,110.74,110.56,110.72,3047.0,104.9568,105.1181,104.9473,105.0991,3047.0
2020-11-06 15:40:00,110.67,110.84,110.63,110.76,8778.0,105.0517,105.2131,105.0137,105.1371,8778.0
2020-11-06 15:45:00,110.74,111.16,110.72,111.16,9016.0,105.1181,105.5168,105.0991,105.5168,9016.0
2020-11-06 15:50:00,111.28,111.28,110.79,110.81,31152.0,105.6307,105.6307,105.1656,105.1846,31152.0
2020-11-06 15:55:00,110.77,110.83,110.5,110.5,51304.0,105.1466,105.2036,104.8903,104.8903,51304.0
2020-11-09 09:30:00,116.31,116.31,115.21,115.26,1656.0,110.4054,110.4054,109.3612,109.4087,1656.0
2020-11-09 09:35:00,116.04,116.04,116.04,116.04,100.0,110.1491,110.1491,110.1491,110.1491,100.0
2020-11-09 09:40:00,117.45,118.38,117.45,117.53,1600.0,111.4875,112.3703,111.4875,111.5634,1600.0
2020-11-09 09:45:00,117.93,118.39,116.26,116.49,49422.0,111.9431,112.3798,110.3579,110.5762,49422.0
2020-11-09 09:50:00,116.54,116.54,115.21,115.59,19298.0,110.6237,110.6237,109.3612,109.7219,19298.0
2020-11-09 09:55:00,115.35,115.53,113.96,114.35,13481.0,109.4941,109.665,108.1747,108.5449,13481.0
2020-11-09 10:00:00,114.96,115.18,114.34,114.53,21210.0,109.1239,109.3327,108.5354,108.7157,21210.0
2020-11-09 10:05:00,114.5,114.84,114.33,114.42,9409.0,108.6872,109.01,108.5259,108.6113,9409.0
2020-11-09 10:10:00,114.6,114.97,114.25,114.25,7527.0,108.7822,109.1334,108.4499,108.4499,7527.0
2020-11-09 10:15:00,114.23,114.41,113.74,114.41,8132.0,108.431,108.6018,107.9658,108.6018,8132.0
2020-11-09 10:20:00,114.58,114.99,114.17,114.27,6926.0,108.7632,109.1524,108.374,108.4689,6926.0
2020-11-09 10:25:00,114.2,114.29,113.65,113.68,5798.0,108.4025,108.4879,107.8804,107.9089,5798.0
2020-11-09 10:30:00,113.56,113.93,113.31,113.48,25796.0,107.795,108.1462,107.5577,107.719,25796.0
2020-11-09 10:35:00,113.48,113.59,112.9,112.9,20523.0,107.719,107.8234,107.1685,107.1685,20523.0
2020-11-09 10:40:00,112.83,113.16,112.65,112.81,9087.0,107.102,107.4153,106.9312,107.083,9087.0
2020-11-09 10:45:00,112.84,112.93,112.39,112.52,46951.0,107.1115,107.197,106.6844,106.8078,46951.0
2020-11-09 10:50:00,112.52,112.95,112.52,112.65,9092.0,106.8078,107.2159,106.8078,106.9312,9092.0
2020-11-09 10:55:00,112.59,112.73,112.38,112.73,10781.0,106.8742,107.0071,106.6749,107.0071,10781.0
2020-11-09 11:00:00,112.76,112.82,112.25,112.25,22697.0,107.0356,107.0925,106.5515,106.5515,22697.0
2020-11-09 11:05:00,112.21,113.23,112.21,113.02,12939.0,106.5135,107.4817,106.5135,107.2824,12939.0
2020-11-09 11:10:00,113.13,113.19,112.68,112.88,10886.0,107.3868,107.4438,106.9596,107.1495,10886.0
2020-11-09 11:15:00,112.77,112.91,112.21,112.23,6893.0,107.0451,107.178,106.5135,106.5325,6893.0
2020-11-09 11:20:00,112.25,112.51,112.0,112.07,15459.0,106.5515,106.7983,106.3142,106.3806,15459.0
2020-11-09 11:25:00,112.0,112.15,111.55,111.72,38191.0,106.3142,106.4566,105.887,106.0484,38191.0
2020-11-09 11:30:00,111.84,112.09,111.73,111.74,7786.0,106.1623,106.3996,106.0579,106.0674,7786.0
2020-11-09 11:35:00,111.82,111.82,111.49,111.74,6026.0,106.1433,106.1433,105.8301,106.0674,6026.0
2020-11-09 11:40:00,111.78,111.85,111.38,111.39,11931.0,106.1053,106.1718,105.7256,105.7351,11931.0
2020-11-09 11:45:00,111.46,111.62,111.1,111.61,14320.0,105.8016,105.9535,105.4599,105.944,14320.0
2020-11-09 11:50:00,111.59,111.59,111.15,111.53,9873.0,105.925,105.925,105.5073,105.868,9873.0
2020-11-09 11:55:00,111.37,111.63,111.18,111.49,4321.0,105.7161,105.9629,105.5358,105.8301,4321.0
2020-11-09 12:00:00,111.42,111.88,111.42,111.64,6243.0,105.7636,106.2003,105.7636,105.9724,6243.0
2020-11-09 12:05:00,111.67,111.79,111.35,111.69,25130.0,106.0009,106.1148,105.6972,106.0199,25130.0
2020-11-09 12:10:00,111.61,112.01,111.48,112.01,9225.0,105.944,106.3237,105.8206,106.3237,9225.0
2020-11-09 12:15:00,112.05,112.41,111.9,112.25,11534.0,106.3616,106.7034,106.2192,106.5515,11534.0
2020-11-09 12:20:00,112.28,113.11,112.14,113.08,51697.0,106.58,107.3678,106.4471,107.3393,51697.0
2020-11-09 12:25:00,112.97,113.27,112.8,113.11,74941.0,107.2349,107.5197,107.0736,107.3678,74941.0
2020-11-09 12:30:00,113.11,113.12,112.63,112.63,12118.0,107.3678,107.3773,106.9122,106.9122,12118.0
2020-11-09 12:35:00,112.64,113.1,112.64,113.1,9440.0,106.9217,107.3583,106.9217,107.3583,9440.0
2020-11-09 12:40:00,113.1,113.59,112.98,113.55,20900.0,107.3583,107.8234,107.2444,107.7855,20900.0
2020-11-09 12:45:00,113.66,113.68,112.88,113.14,28868.0,107.8899,107.9089,107.1495,107.3963,28868.0
2020-11-09 12:50:00,113.24,113.34,112.88,113.19,9049.0,107.4912,107.5861,107.1495,107.4438,9049.0
2020-11-09 12:55:00,113.19,113.68,113.03,113.5,6629.0,107.4438,107.9089,107.2919,107.738,6629.0
2020-11-09 13:00:00,113.58,113.84,113.4,113.4,3921.0,107.814,108.0608,107.6431,107.6431,3921.0
2020-11-09 13:05:00,113.45,113.62,113.37,113.46,7387.0,107.6906,107.8519,107.6146,107.7,7387.0
2020-11-09 13:10:00,113.44,113.68,113.42,113.54,7977.0,107.6811,107.9089,107.6621,107.776,7977.0
2020-11-09 13:15:00,113.51,113.51,113.17,113.32,15584.0,107.7475,107.7475,107.4248,107.5672,15584.0
2020-11-09 13:20:00,113.27,113.32,113.16,113.29,5511.0,107.5197,107.5672,107.4153,107.5387,5511.0
2020-11-09 13:25:00,113.34,113.63,113.34,113.42,10172.0,107.5861,107.8614,107.5861,107.6621,10172.0
2020-11-09 13:30:00,113.46,113.66,113.41,113.53,7819.0,107.7,107.8899,107.6526,107.7665,7819.0
2020-11-09 13:35:00,113.48,113.52,113.18,113.32,11833.0,107.719,107.757,107.4343,107.5672,11833.0
2020-11-09 13:40:00,113.31,113.37,113.1,113.18,7471.0,107.5577,107.6146,107.3583,107.4343,7471.0
2020-11-09 13:45:00,113.25,113.32,113.09,113.12,12401.0,107.5007,107.5672,107.3488,107.3773,12401.0
2020-11-09 13:50:00,113.05,113.23,112.96,113.01,11161.0,107.3109,107.4817,107.2254,107.2729,11161.0
2020-11-09 13:55:00,113.04,113.04,112.73,112.73,7652.0,107.3014,107.3014,107.0071,107.0071,7652.0
2020-11-09 14:00:00,112.78,112.84,112.57,112.61,8977.0,107.0546,107.1115,106.8552,106.8932,8977.0
2020-11-09 14:05:00,112.67,112.67,112.29,112.34,8259.0,106.9502,106.9502,106.5894,106.6369,8259.0
2020-11-09 14:10:00,112.37,112.48,112.21,112.31,10034.0,106.6654,106.7698,106.5135,106.6084,10034.0
2020-11-09 14:15:00,112.33,112.35,112.09,112.09,9292.0,106.6274,106.6464,106.3996,106.3996,9292.0
2020-11-09 14:20:00,112.15,112.15,111.73,111.89,7595.0,106.4566,106.4566,106.0579,106.2097,7595.0
2020-11-09 14:25:00,111.76,111.93,111.72,111.8,7857.0,106.0863,106.2477,106.0484,106.1243,7857.0
2020-11-09 14:30:00,111.84,111.89,111.46,111.46,9177.0,106.1623,106.2097,105.8016,105.8016,9177.0
2020-11-09 14:35:00,111.52,111.83,111.51,111.81,9100.0,105.8585,106.1528,105.849,106.1338,9100.0
2020-11-09 14:40:00,111.78,111.78,111.22,111.28,11899.0,106.1053,106.1053,105.5738,105.6307,11899.0
2020-11-09 14:45:00,111.14,111.35,110.95,111.34,13011.0,105.4978,105.6972,105.3175,105.6877,13011.0
2020-11-09 14:50:00,111.35,111.35,110.96,111.09,10047.0,105.6972,105.6972,105.327,105.4504,10047.0
2020-11-09 14:55:00,111.13,111.31,111.09,111.27,8143.0,105.4883,105.6592,105.4504,105.6212,8143.0
2020-11-09 15:00:00,111.24,111.44,111.06,111.43,7841.0,105.5927,105.7826,105.4219,105.7731,7841.0
2020-11-09 15:05:00,111.43,111.43,111.22,111.31,9429.0,105.7731,105.7731,105.5738,105.6592,9429.0
2020-11-09 15:10:00,111.26,111.31,111.01,111.05,5479.0,105.6117,105.6592,105.3744,105.4124,5479.0
2020-11-09 15:15:00,111.06,111.44,111.06,111.37,13312.0,105.4219,105.7826,105.4219,105.7161,13312.0
2020-11-09 15:20:00,111.42,111.58,111.2,111.33,27950.0,105.7636,105.9155,105.5548,105.6782,27950.0
2020-11-09 15:25:00,111.42,111.42,111.01,111.11,10856.0,105.7636,105.7636,105.3744,105.4693,10856.0
2020-11-09 15:30:00,111.08,111.47,110.97,111.08,13611.0,105.4409,105.8111,105.3365,105.4409,13611.0
2020-11-09 15:35:00,111.12,111.41,111.05,111.35,19893.0,105.4788,105.7541,105.4124,105.6972,19893.0
2020-11-09 15:40:00,111.35,111.35,110.85,110.92,23125.0,105.6972,105.6972,105.2225,105.289,23125.0
2020-11-09 15:45:00,110.87,110.96,110.65,110.73,31841.0,105.2415,105.327,105.0327,105.1086,31841.0
2020-11-09 15:50:00,110.64,110.64,110.12,110.13,38300.0,105.0232,105.0232,104.5296,104.5391,38300.0
2020-11-09 15:55:00,110.14,110.34,109.89,110.01,88072.0,104.5486,104.7384,104.3113,104.4252,88072.0
2020-11-10 09:30:00,110.32,110.76,110.0,110.76,5782.0,104.7195,105.1371,104.4157,105.1371,5782.0
2020-11-10 09:35:00,110.66,111.03,110.45,110.73,8638.0,105.0422,105.3934,104.8429,105.1086,8638.0
2020-11-10 09:40:00,110.88,110.92,110.62,110.82,4700.0,105.251,105.289,105.0042,105.1941,4700.0
2020-11-10 09:45:00,110.8,110.84,110.39,110.54,7175.0,105.1751,105.2131,104.7859,104.9283,7175.0
2020-11-10 09:50:00,110.67,111.09,110.45,111.09,1400.0,105.0517,105.4504,104.8429,105.4504,1400.0
2020-11-10 09:55:00,111.06,111.75,111.05,111.75,4236.0,105.4219,106.0769,105.4124,106.0769,4236.0
2020-11-10 10:00:00,111.75,112.33,111.67,112.23,5735.0,106.0769,106.6274,106.0009,106.5325,5735.0
2020-11-10 10:05:00,112.33,112.35,111.77,111.92,8205.0,106.6274,106.6464,106.0958,106.2382,8205.0
2020-11-10 10:10:00,111.96,112.32,111.9,112.24,5834.0,106.2762,106.6179,106.2192,106.542,5834.0
2020-11-10 10:15:00,112.27,112.4,112.04,112.4,5690.0,106.5705,106.6939,106.3521,106.6939,5690.0
2020-11-10 10:20:00,112.48,112.48,112.0,112.19,5063.0,106.7698,106.7698,106.3142,106.4945,5063.0
2020-11-10 10:25:00,112.22,112.42,112.02,112.39,13122.0,106.523,106.7128,106.3331,106.6844,13122.0
2020-11-10 10:30:00,112.45,112.65,112.24,112.57,8089.0,106.7413,106.9312,106.542,106.8552,8089.0
2020-11-10 10:35:00,112.47,112.49,112.22,112.37,5133.0,106.7603,106.7793,106.523,106.6654,5133.0
2020-11-10 10:40:00,112.36,112.64,112.13,112.14,10581.0,106.6559,106.9217,106.4376,106.4471,10581.0
2020-11-10 10:45:00,112.22,112.57,112.11,112.2,6996.0,106.523,106.8552,106.4186,106.504,6996.0
2020-11-10 10:50:00,112.2,112.3,111.75,111.84,4985.0,106.504,106.5989,106.0769,106.1623,4985.0
2020-11-10 10:55:00,111.84,112.05,111.84,111.96,53015.0,106.1623,106.3616,106.1623,106.2762,53015.0
2020-11-10 11:00:00,111.92,112.33,111.9,112.27,11816.0,106.2382,106.6274,106.2192,106.5705,11816.0
2020-11-10 11:05:00,112.19,112.25,111.96,112.18,3360.0,106.4945,106.5515,106.2762,106.485,3360.0
2020-11-10 11:10:00,112.17,112.3,112.09,112.24,4685.0,106.4755,106.5989,106.3996,106.542,4685.0
2020-11-10 11:15:00,112.28,112.32,112.03,112.03,8170.0,106.58,106.6179,106.3426,106.3426,8170.0
2020-11-10 11:20:00,112.08,112.11,111.93,112.0,8978.0,106.3901,106.4186,106.2477,106.3142,8978.0
2020-11-10 11:25:00,112.0,112.23,112.0,112.13,5805.0,106.3142,106.5325,106.3142,106.4376,5805.0
2020-11-10 11:30:00,112.18,112.22,112.08,112.22,4738.0,106.485,106.523,106.3901,106.523,4738.0
2020-11-10 11:35:00,112.04,112.1,111.99,112.0,3856.0,106.3521,106.4091,106.3047,106.3142,3856.0
2020-11-10 11:40:00,112.09,112.29,112.0,112.13,7421.0,106.3996,106.5894,106.3142,106.4376,7421.0
2020-11-10 11:45:00,112.13,112.38,112.1,112.38,3969.0,106.4376,106.6749,106.4091,106.6749,3969.0
2020-11-10 11:50:00,112.31,112.44,112.3,112.31,3181.0,106.6084,106.7318,106.5989,106.6084,3181.0
2020-11-10 11:55:00,112.31,112.71,112.3,112.71,4072.0,106.6084,106.9881,106.5989,106.9881,4072.0
2020-11-10 12:00:00,112.66,112.87,112.63,112.87,3104.0,106.9407,107.14,106.9122,107.14,3104.0
2020-11-10 12:05:00,112.82,112.9,112.8,112.88,2419.0,107.0925,107.1685,107.0736,107.1495,2419.0
2020-11-10 12:10:00,113.03,113.03,112.86,112.87,7246.0,107.2919,107.2919,107.1305,107.14,7246.0
2020-11-10 12:15:00,112.86,112.89,112.71,112.82,3815.0,107.1305,107.159,106.9881,107.0925,3815.0
2020-11-10 12:20:00,112.86,113.33,112.85,113.33,6698.0,107.1305,107.5766,107.121,107.5766,6698.0
2020-11-10 12:25:00,113.27,113.44,113.16,113.44,5313.0,107.5197,107.6811,107.4153,107.6811,5313.0
2020-11-10 12:30:00,113.54,113.55,113.24,113.35,1459.0,107.776,107.7855,107.4912,107.5956,1459.0
2020-11-10 12:35:00,113.36,113.41,113.26,113.28,7359.0,107.6051,107.6526,107.5102,107.5292,7359.0
2020-11-10 12:40:00,113.26,113.41,113.22,113.3,6021.0,107.5102,107.6526,107.4722,107.5482,6021.0
2020-11-10 12:45:00,113.32,113.37,113.04,113.15,6432.0,107.5672,107.6146,107.3014,107.4058,6432.0
2020-11-10 12:50:00,113.11,113.27,112.98,113.27,2240.0,107.3678,107.5197,107.2444,107.5197,2240.0
2020-11-10 12:55:00,113.28,113.42,113.09,113.3,2706.0,107.5292,107.6621,107.3488,107.5482,2706.0
2020-11-10 13:00:00,113.32,113.56,113.32,113.56,1800.0,107.5672,107.795,107.5672,107.795,1800.0
2020-11-10 13:05:00,113.53,113.6,113.44,113.57,2719.0,107.7665,107.8329,107.6811,107.8045,2719.0
2020-11-10 13:10:00,113.59,113.69,113.46,113.55,3578.0,107.8234,107.9184,107.7,107.7855,3578.0
2020-11-10 13:15:00,113.55,113.6,113.46,113.57,5245.0,107.7855,107.8329,107.7,107.8045,5245.0
2020-11-10 13:20:00,113.59,113.61,113.29,113.29,6289.0,107.8234,107.8424,107.5387,107.5387,6289.0
2020-11-10 13:25:00,113.12,113.14,112.96,112.97,3591.0,107.3773,107.3963,107.2254,107.2349,3591.0
2020-11-10 13:30:00,113.04,113.11,112.91,113.11,5757.0,107.3014,107.3678,107.178,107.3678,5757.0
2020-11-10 13:35:00,113.19,113.3,113.02,113.25,5176.0,107.4438,107.5482,107.2824,107.5007,5176.0
2020-11-10 13:40:00,113.24,113.39,113.24,113.39,4262.0,107.4912,107.6336,107.4912,107.6336,4262.0
2020-11-10 13:45:00,113.47,113.64,113.47,113.64,4317.0,107.7095,107.8709,107.7095,107.8709,4317.0
2020-11-10 13:50:00,113.66,113.78,113.58,113.69,4860.0,107.8899,108.0038,107.814,107.9184,4860.0
2020-11-10 13:55:00,113.71,113.81,113.62,113.75,4845.0,107.9374,108.0323,107.8519,107.9753,4845.0
2020-11-10 14:00:00,113.73,113.75,113.6,113.71,4555.0,107.9563,107.9753,107.8329,107.9374,4555.0
2020-11-10 14:05:00,113.71,113.83,113.68,113.75,5114.0,107.9374,108.0513,107.9089,107.9753,5114.0
2020-11-10 14:10:00,113.79,113.83,113.57,113.82,6538.0,108.0133,108.0513,107.8045,108.0418,6538.0
2020-11-10 14:15:00,113.76,113.85,113.7,113.79,5159.0,107.9848,108.0702,107.9279,108.0133,5159.0
2020-11-10 14:20:00,113.81,113.89,113.72,113.89,4810.0,108.0323,108.1082,107.9468,108.1082,4810.0
2020-11-10 14:25:00,113.94,114.01,113.63,113.73,4421.0,108.1557,108.2221,107.8614,107.9563,4421.0
2020-11-10 14:30:00,113.76,113.86,113.67,113.67,1776.0,107.9848,108.0797,107.8994,107.8994,1776.0
2020-11-10 14:35:00,113.72,113.8,113.56,113.69,4120.0,107.9468,108.0228,107.795,107.9184,4120.0
2020-11-10 14:40:00,113.68,113.79,113.53,113.53,3186.0,107.9089,108.0133,107.7665,107.7665,3186.0
2020-11-10 14:45:00,113.48,113.55,113.3,113.3,2636.0,107.719,107.7855,107.5482,107.5482,2636.0
2020-11-10 14:50:00,113.35,113.53,113.29,113.53,3985.0,107.5956,107.7665,107.5387,107.7665,3985.0
2020-11-10 14:55:00,113.54,113.62,113.37,113.52,3658.0,107.776,107.8519,107.6146,107.757,3658.0
2020-11-10 15:00:00,113.48,113.79,113.47,113.68,11277.0,107.719,108.0133,107.7095,107.9089,11277.0
2020-11-10 15:05:00,113.75,114.02,113.61,114.01,5398.0,107.9753,108.2316,107.8424,108.2221,5398.0
2020-11-10 15:10:00,113.95,113.99,113.69,113.83,13701.0,108.1652,108.2031,107.9184,108.0513,13701.0
2020-11-10 15:15:00,113.83,114.03,113.81,113.96,28175.0,108.0513,108.2411,108.0323,108.1747,28175.0
2020-11-10 15:20:00,113.97,114.11,113.92,114.1,18003.0,108.1842,108.317,108.1367,108.3076,18003.0
2020-11-10 15:25:00,114.11,114.45,114.07,114.39,7505.0,108.317,108.6398,108.2791,108.5828,7505.0
2020-11-10 15:30:00,114.35,114.46,114.21,114.21,23710.0,108.5449,108.6493,108.412,108.412,23710.0
2020-11-10 15:35:00,114.21,114.24,113.62,113.62,14957.0,108.412,108.4404,107.8519,107.8519,14957.0
2020-11-10 15:40:00,113.66,113.99,113.66,113.83,15924.0,107.8899,108.2031,107.8899,108.0513,15924.0
2020-11-10 15:45:00,113.83,113.87,113.68,113.77,18076.0,108.0513,108.0892,107.9089,107.9943,18076.0
2020-11-10 15:50:00,113.8,113.93,113.66,113.69,30390.0,108.0228,108.1462,107.8899,107.9184,30390.0
2020-11-10 15:55:00,113.72,113.76,113.54,113.68,88843.0,107.9468,107.9848,107.776,107.9089,88843.0
2020-11-11 09:30:00,114.09,114.61,113.6,114.12,10467.0,108.2981,108.7917,107.8329,108.3265,10467.0
2020-11-11 09:35:00,114.04,114.58,113.29,113.81,8652.0,108.2506,108.7632,107.5387,108.0323,8652.0
2020-11-11 09:40:00,113.72,114.15,113.44,113.9,3925.0,107.9468,108.355,107.6811,108.1177,3925.0
2020-11-11 09:45:00,114.03,114.37,113.69,114.03,12368.0,108.2411,108.5638,107.9184,108.2411,12368.0
2020-11-11 09:50:00,114.07,114.17,113.85,113.87,4876.0,108.2791,108.374,108.0702,108.0892,4876.0
2020-11-11 09:55:00,113.81,113.98,113.69,113.94,4839.0,108.0323,108.1936,107.9184,108.1557,4839.0
2020-11-11 10:00:00,113.93,113.94,113.72,113.86,3222.0,108.1462,108.1557,107.9468,108.0797,3222.0
2020-11-11 10:05:00,113.81,113.95,113.64,113.67,4479.0,108.0323,108.1652,107.8709,107.8994,4479.0
2020-11-11 10:10:00,113.64,113.69,113.48,113.53,3166.0,107.8709,107.9184,107.719,107.7665,3166.0
2020-11-11 10:15:00,113.49,113.54,113.4,113.42,3620.0,107.7285,107.776,107.6431,107.6621,3620.0
2020-11-11 10:20:00,113.45,113.79,113.44,113.75,1751.0,107.6906,108.0133,107.6811,107.9753,1751.0
2020-11-11 10:25:00,113.75,113.91,113.75,113.83,3414.0,107.9753,108.1272,107.9753,108.0513,3414.0
2020-11-11 10:30:00,113.89,113.89,113.37,113.37,41310.0,108.1082,108.1082,107.6146,107.6146,41310.0
2020-11-11 10:35:00,113.58,113.71,113.4,113.71,2768.0,107.814,107.9374,107.6431,107.9374,2768.0
2020-11-11 10:40:00,113.62,113.76,113.48,113.48,2622.0,107.8519,107.9848,107.719,107.719,2622.0
2020-11-11 10:45:00,113.55,113.79,113.55,113.76,2085.0,107.7855,108.0133,107.7855,107.9848,2085.0
2020-11-11 10:50:00,113.76,113.76,113.64,113.64,5827.0,107.9848,107.9848,107.8709,107.8709,5827.0
2020-11-11 10:55:00,113.7,114.13,113.7,114.11,3127.0,107.9279,108.336,107.9279,108.317,3127.0
2020-11-11 11:00:00,114.18,114.33,114.18,114.19,2200.0,108.3835,108.5259,108.3835,108.393,2200.0
2020-11-11 11:05:00,114.12,114.39,114.06,114.25,2350.0,108.3265,108.5828,108.2696,108.4499,2350.0
2020-11-11 11:10:00,114.23,114.33,114.14,114.26,4547.0,108.431,108.5259,108.3455,108.4594,4547.0
2020-11-11 11:15:00,114.33,114.4,114.2,114.4,3096.0,108.5259,108.5923,108.4025,108.5923,3096.0
2020-11-11 11:20:00,114.36,114.36,114.26,114.28,1830.0,108.5544,108.5544,108.4594,108.4784,1830.0
2020-11-11 11:25:00,114.29,114.34,114.24,114.32,3074.0,108.4879,108.5354,108.4404,108.5164,3074.0
2020-11-11 11:30:00,114.32,114.33,114.26,114.31,1888.0,108.5164,108.5259,108.4594,108.5069,1888.0
2020-11-11 11:35:00,114.26,114.36,114.0,114.08,11962.0,108.4594,108.5544,108.2126,108.2886,11962.0
2020-11-11 11:40:00,114.13,114.3,114.13,114.26,3389.0,108.336,108.4974,108.336,108.4594,3389.0
2020-11-11 11:45:00,114.21,114.23,114.11,114.11,2000.0,108.412,108.431,108.317,108.317,2000.0
2020-11-11 11:50:00,114.11,114.12,113.96,114.03,3646.0,108.317,108.3265,108.1747,108.2411,3646.0
2020-11-11 11:55:00,114.02,114.1,113.99,114.05,3502.0,108.2316,108.3076,108.2031,108.2601,3502.0
2020-11-11 12:00:00,114.09,114.3,114.09,114.26,3338.0,108.2981,108.4974,108.2981,108.4594,3338.0
2020-11-11 12:05:00,114.29,114.44,114.24,114.44,4206.0,108.4879,108.6303,108.4404,108.6303,4206.0
2020-11-11 12:10:00,114.39,114.39,114.26,114.26,1112.0,108.5828,108.5828,108.4594,108.4594,1112.0
2020-11-11 12:15:00,114.26,114.28,114.19,114.22,4463.0,108.4594,108.4784,108.393,108.4215,4463.0
2020-11-11 12:20:00,114.19,114.19,114.12,114.12,1858.0,108.393,108.393,108.3265,108.3265,1858.0
2020-11-11 12:25:00,114.11,114.29,114.08,114.29,2457.0,108.317,108.4879,108.2886,108.4879,2457.0
2020-11-11 12:30:00,114.25,114.3,114.21,114.25,5444.0,108.4499,108.4974,108.412,108.4499,5444.0
2020-11-11 12:35:00,114.29,114.39,114.29,114.37,2836.0,108.4879,108.5828,108.4879,108.5638,2836.0
2020-11-11 12:40:00,114.37,114.37,114.18,114.19,4547.0,108.5638,108.5638,108.3835,108.393,4547.0
2020-11-11 12:45:00,114.14,114.22,114.08,114.08,6116.0,108.3455,108.4215,108.2886,108.2886,6116.0
2020-11-11 12:50:00,114.09,114.12,114.01,114.06,3965.0,108.2981,108.3265,108.2221,108.2696,3965.0
2020-11-11 12:55:00,114.03,114.1,113.97,113.97,21268.0,108.2411,108.3076,108.1842,108.1842,21268.0
2020-11-11 13:00:00,113.98,114.08,113.98,114.04,2330.0,108.1936,108.2886,108.1936,108.2506,2330.0
2020-11-11 13:05:00,114.04,114.05,113.92,114.01,3960.0,108.2506,108.2601,108.1367,108.2221,3960.0
2020-11-11 13:10:00,114.05,114.12,114.04,114.11,4765.0,108.2601,108.3265,108.2506,108.317,4765.0
2020-11-11 13:15:00,114.12,114.13,114.05,114.13,1448.0,108.3265,108.336,108.2601,108.336,1448.0
2020-11-11 13:20:00,114.1,114.15,114.1,114.13,2000.0,108.3076,108.355,108.3076,108.336,2000.0
2020-11-11 13:25:00,114.11,114.14,114.05,114.05,2118.0,108.317,108.3455,108.2601,108.2601,2118.0
2020-11-11 13:30:00,114.1,114.13,113.95,113.97,4598.0,108.3076,108.336,108.1652,108.1842,4598.0
2020-11-11 13:35:00,113.98,114.07,113.95,114.01,5160.0,108.1936,108.2791,108.1652,108.2221,5160.0
2020-11-11 13:40:00,114.0,114.05,113.89,113.98,4135.0,108.2126,108.2601,108.1082,108.1936,4135.0
2020-11-11 13:45:00,113.97,114.04,113.92,114.0,2270.0,108.1842,108.2506,108.1367,108.2126,2270.0
2020-11-11 13:50:00,113.95,114.07,113.93,113.94,1985.0,108.1652,108.2791,108.1462,108.1557,1985.0
2020-11-11 13:55:00,113.94,113.95,113.86,113.86,3952.0,108.1557,108.1652,108.0797,108.0797,3952.0
2020-11-11 14:00:00,113.83,114.01,113.83,113.98,2062.0,108.0513,108.2221,108.0513,108.1936,2062.0
2020-11-11 14:05:00,114.03,114.05,113.96,114.02,2829.0,108.2411,108.2601,108.1747,108.2316,2829.0
2020-11-11 14:10:00,113.97,114.09,113.97,114.05,3251.0,108.1842,108.2981,108.1842,108.2601,3251.0
2020-11-11 14:15:00,113.99,114.06,113.93,114.01,2707.0,108.2031,108.2696,108.1462,108.2221,2707.0
2020-11-11 14:20:00,114.01,114.03,113.81,113.81,5295.0,108.2221,108.2411,108.0323,108.0323,5295.0
2020-11-11 14:25:00,113.84,113.85,113.68,113.69,3001.0,108.0608,108.0702,107.9089,107.9184,3001.0
2020-11-11 14:30:00,113.71,113.75,113.62,113.64,2652.0,107.9374,107.9753,107.8519,107.8709,2652.0
2020-11-11 14:35:00,113.62,113.63,113.5,113.57,6457.0,107.8519,107.8614,107.738,107.8045,6457.0
2020-11-11 14:40:00,113.55,113.6,113.48,113.57,3076.0,107.7855,107.8329,107.719,107.8045,3076.0
2020-11-11 14:45:00,113.57,113.57,113.43,113.46,12171.0,107.8045,107.8045,107.6716,107.7,12171.0
2020-11-11 14:50:00,113.46,113.59,113.4,113.55,4414.0,107.7,107.8234,107.6431,107.7855,4414.0
2020-11-11 14:55:00,113.6,113.61,113.43,113.51,5762.0,107.8329,107.8424,107.6716,107.7475,5762.0
2020-11-11 15:00:00,113.54,113.59,113.5,113.53,2006.0,107.776,107.8234,107.738,107.7665,2006.0
2020-11-11 15:05:00,113.54,113.69,113.53,113.65,2214.0,107.776,107.9184,107.7665,107.8804,2214.0
2020-11-11 15:10:00,113.67,113.69,113.56,113.59,4006.0,107.8994,107.9184,107.795,107.8234,4006.0
2020-11-11 15:15:00,113.58,113.64,113.56,113.64,6878.0,107.814,107.8709,107.795,107.8709,6878.0
2020-11-11 15:20:00,113.65,113.73,113.59,113.73,8119.0,107.8804,107.9563,107.8234,107.9563,8119.0
2020-11-11 15:25:00,113.7,113.7,113.45,113.48,4245.0,107.9279,107.9279,107.6906,107.719,4245.0
2020-11-11 15:30:00,113.46,113.64,113.44,113.61,5299.0,107.7,107.8709,107.6811,107.8424,5299.0
2020-11-11 15:35:00,113.6,113.77,113.55,113.62,10331.0,107.8329,107.9943,107.7855,107.8519,10331.0
2020-11-11 15:40:00,113.6,113.75,113.6,113.74,7418.0,107.8329,107.9753,107.8329,107.9658,7418.0
2020-11-11 15:45:00,113.73,113.92,113.73,113.87,15852.0,107.9563,108.1367,107.9563,108.0892,15852.0
2020-11-11 15:50:00,113.89,114.05,113.89,114.02,15718.0,108.1082,108.2601,108.1082,108.2316,15718.0
2020-11-11 15:55:00,114.02,114.22,113.99,114.17,42531.0,108.2316,108.4215,108.2031,108.374,42531.0
2020-11-12 09:30:00,112.71,113.47,112.47,112.61,28059.0,106.9881,107.7095,106.7603,106.8932,28059.0
2020-11-12 09:35:00,112.67,113.17,112.58,113.13,4698.0,106.9502,107.4248,106.8647,107.3868,4698.0
2020-11-12 09:40:00,112.98,113.09,112.56,112.83,3039.0,107.2444,107.3488,106.8457,107.102,3039.0
2020-11-12 09:45:00,112.89,113.0,112.81,112.81,1707.0,107.159,107.2634,107.083,107.083,1707.0
2020-11-12 09:50:00,112.87,113.2,112.77,113.07,1794.0,107.14,107.4532,107.0451,107.3298,1794.0
2020-11-12 09:55:00,113.04,113.04,112.77,112.9,2100.0,107.3014,107.3014,107.0451,107.1685,2100.0
2020-11-12 10:00:00,112.79,112.9,112.61,112.9,2481.0,107.0641,107.1685,106.8932,107.1685,2481.0
2020-11-12 10:05:00,112.87,113.09,112.84,113.0,2133.0,107.14,107.3488,107.1115,107.2634,2133.0
2020-11-12 10:10:00,112.98,113.02,112.89,112.97,1709.0,107.2444,107.2824,107.159,107.2349,1709.0
2020-11-12 10:15:00,113.03,113.36,113.02,113.36,2100.0,107.2919,107.6051,107.2824,107.6051,2100.0
2020-11-12 10:20:00,113.44,113.55,113.22,113.22,13435.0,107.6811,107.7855,107.4722,107.4722,13435.0
2020-11-12 10:25:00,113.17,113.17,112.96,113.07,807.0,107.4248,107.4248,107.2254,107.3298,807.0
2020-11-12 10:30:00,113.13,113.52,113.13,113.35,2746.0,107.3868,107.757,107.3868,107.5956,2746.0
2020-11-12 10:35:00,113.48,113.6,113.4,113.48,1914.0,107.719,107.8329,107.6431,107.719,1914.0
2020-11-12 10:40:00,113.49,113.58,113.45,113.52,2143.0,107.7285,107.814,107.6906,107.757,2143.0
2020-11-12 10:45:00,113.57,113.57,113.45,113.46,700.0,107.8045,107.8045,107.6906,107.7,700.0
2020-11-12 10:50:00,113.44,113.52,113.37,113.52,2331.0,107.6811,107.757,107.6146,107.757,2331.0
2020-11-12 10:55:00,113.52,113.55,113.38,113.49,2371.0,107.757,107.7855,107.6241,107.7285,2371.0
2020-11-12 11:00:00,113.51,113.51,113.36,113.38,2176.0,107.7475,107.7475,107.6051,107.6241,2176.0
2020-11-12 11:05:00,113.4,113.45,113.4,113.45,583.0,107.6431,107.6906,107.6431,107.6906,583.0
2020-11-12 11:10:00,113.41,113.49,113.33,113.38,3251.0,107.6526,107.7285,107.5766,107.6241,3251.0
2020-11-12 11:15:00,113.35,113.53,113.2,113.21,1500.0,107.5956,107.7665,107.4532,107.4627,1500.0
2020-11-12 11:20:00,113.06,113.24,113.0,113.24,1100.0,107.3204,107.4912,107.2634,107.4912,1100.0
2020-11-12 11:25:00,113.24,113.24,113.06,113.13,700.0,107.4912,107.4912,107.3204,107.3868,700.0
2020-11-12 11:30:00,113.2,113.22,113.09,113.22,2085.0,107.4532,107.4722,107.3488,107.4722,2085.0
2020-11-12 11:35:00,113.12,113.12,113.06,113.07,500.0,107.3773,107.3773,107.3204,107.3298,500.0
2020-11-12 11:40:00,113.03,113.13,113.03,113.13,600.0,107.2919,107.3868,107.2919,107.3868,600.0
2020-11-12 11:45:00,113.14,113.22,113.07,113.09,2266.0,107.3963,107.4722,107.3298,107.3488,2266.0
2020-11-12 11:50:00,113.08,113.08,112.97,112.98,1747.0,107.3393,107.3393,107.2349,107.2444,1747.0
2020-11-12 11:55:00,112.94,113.07,112.91,113.07,1067.0,107.2064,107.3298,107.178,107.3298,1067.0
2020-11-12 12:00:00,112.99,113.17,112.96,113.17,1816.0,107.2539,107.4248,107.2254,107.4248,1816.0
2020-11-12 12:05:00,113.19,113.22,113.13,113.22,1075.0,107.4438,107.4722,107.3868,107.4722,1075.0
2020-11-12 12:10:00,113.16,113.21,113.07,113.21,2792.0,107.4153,107.4627,107.3298,107.4627,2792.0
2020-11-12 12:15:00,113.17,113.22,113.07,113.19,4827.0,107.4248,107.4722,107.3298,107.4438,4827.0
2020-11-12 12:20:00,113.19,113.2,113.12,113.18,1705.0,107.4438,107.4532,107.3773,107.4343,1705.0
2020-11-12 12:25:00,113.12,113.12,112.91,112.93,1500.0,107.3773,107.3773,107.178,107.197,1500.0
2020-11-12 12:30:00,112.78,112.86,112.76,112.81,1111.0,107.0546,107.1305,107.0356,107.083,1111.0
2020-11-12 12:35:00,112.8,112.8,112.74,112.75,3048.0,107.0736,107.0736,107.0166,107.0261,3048.0
2020-11-12 12:40:00,112.72,112.8,112.72,112.73,1216.0,106.9976,107.0736,106.9976,107.0071,1216.0
2020-11-12 12:45:00,112.79,112.79,112.6,112.62,5251.0,107.0641,107.0641,106.8837,106.9027,5251.0
2020-11-12 12:50:00,112.61,112.65,112.49,112.61,3136.0,106.8932,106.9312,106.7793,106.8932,3136.0
2020-11-12 12:55:00,112.64,112.77,112.64,112.77,3345.0,106.9217,107.0451,106.9217,107.0451,3345.0
2020-11-12 13:00:00,112.73,112.83,112.71,112.73,4099.0,107.0071,107.102,106.9881,107.0071,4099.0
2020-11-12 13:05:00,112.72,112.74,112.57,112.67,3854.0,106.9976,107.0166,106.8552,106.9502,3854.0
2020-11-12 13:10:00,112.73,112.84,112.64,112.84,3515.0,107.0071,107.1115,106.9217,107.1115,3515.0
2020-11-12 13:15:00,112.85,112.85,112.56,112.66,4226.0,107.121,107.121,106.8457,106.9407,4226.0
2020-11-12 13:20:00,112.69,112.8,112.63,112.64,4491.0,106.9691,107.0736,106.9122,106.9217,4491.0
2020-11-12 13:25:00,112.68,112.85,112.65,112.84,4086.0,106.9596,107.121,106.9312,107.1115,4086.0
2020-11-12 13:30:00,112.78,112.97,112.74,112.92,6282.0,107.0546,107.2349,107.0166,107.1875,6282.0
2020-11-12 13:35:00,112.86,112.96,112.79,112.79,7998.0,107.1305,107.2254,107.0641,107.0641,7998.0
2020-11-12 13:40:00,112.79,112.84,112.76,112.82,5165.0,107.0641,107.1115,107.0356,107.0925,5165.0
2020-11-12 13:45:00,112.84,112.87,112.8,112.82,1522.0,107.1115,107.14,107.0736,107.0925,1522.0
2020-11-12 13:50:00,112.81,112.9,112.79,112.8,3083.0,107.083,107.1685,107.0641,107.0736,3083.0
2020-11-12 13:55:00,112.78,112.84,112.77,112.8,3477.0,107.0546,107.1115,107.0451,107.0736,3477.0
2020-11-12 14:00:00,112.8,112.95,112.77,112.81,3515.0,107.0736,107.2159,107.0451,107.083,3515.0
2020-11-12 14:05:00,112.83,112.85,112.74,112.78,4586.0,107.102,107.121,107.0166,107.0546,4586.0
2020-11-12 14:10:00,112.81,112.88,112.75,112.75,2473.0,107.083,107.1495,107.0261,107.0261,2473.0
2020-11-12 14:15:00,112.76,112.77,112.71,112.73,5016.0,107.0356,107.0451,106.9881,107.0071,5016.0
2020-11-12 14:20:00,112.75,112.84,112.66,112.79,6610.0,107.0261,107.1115,106.9407,107.0641,6610.0
2020-11-12 14:25:00,112.76,112.83,112.73,112.73,2053.0,107.0356,107.102,107.0071,107.0071,2053.0
2020-11-12 14:30:00,112.7,113.01,112.62,112.73,2130.0,106.9786,107.2729,106.9027,107.0071,2130.0
2020-11-12 14:35:00,112.73,112.81,112.68,112.7,3400.0,107.0071,107.083,106.9596,106.9786,3400.0
2020-11-12 14:40:00,112.65,112.65,112.6,112.63,3031.0,106.9312,106.9312,106.8837,106.9122,3031.0
2020-11-12 14:45:00,112.61,112.73,112.6,112.7,4098.0,106.8932,107.0071,106.8837,106.9786,4098.0
2020-11-12 14:50:00,112.67,112.7,112.58,112.62,3600.0,106.9502,106.9786,106.8647,106.9027,3600.0
2020-11-12 14:55:00,112.65,112.82,112.63,112.64,1803.0,106.9312,107.0925,106.9122,106.9217,1803.0
2020-11-12 15:00:00,112.64,112.77,112.56,112.64,2813.0,106.9217,107.0451,106.8457,106.9217,2813.0
2020-11-12 15:05:00,112.58,112.65,112.54,112.55,3313.0,106.8647,106.9312,106.8268,106.8362,3313.0
2020-11-12 15:10:00,112.54,112.59,112.45,112.5,5918.0,106.8268,106.8742,106.7413,106.7888,5918.0
2020-11-12 15:15:00,112.48,112.83,112.45,112.76,15986.0,106.7698,107.102,106.7413,107.0356,15986.0
2020-11-12 15:20:00,112.76,112.76,112.64,112.67,3241.0,107.0356,107.0356,106.9217,106.9502,3241.0
2020-11-12 15:25:00,112.69,112.69,112.5,112.53,4033.0,106.9691,106.9691,106.7888,106.8173,4033.0
2020-11-12 15:30:00,112.5,112.56,112.47,112.52,5040.0,106.7888,106.8457,106.7603,106.8078,5040.0
2020-11-12 15:35:00,112.48,112.56,112.41,112.56,6518.0,106.7698,106.8457,106.7034,106.8457,6518.0
2020-11-12 15:40:00,112.56,112.68,112.53,112.66,1600.0,106.8457,106.9596,106.8173,106.9407,1600.0
2020-11-12 15:45:00,112.67,112.83,112.46,112.83,8050.0,106.9502,107.102,106.7508,107.102,8050.0
2020-11-12 15:50:00,112.81,113.03,112.76,112.98,9294.0,107.083,107.2919,107.0356,107.2444,9294.0
2020-11-12 15:55:00,113.0,113.25,112.95,113.22,31141.0,107.2634,107.5007,107.2159,107.4722,31141.0
2020-11-13 09:30:00,113.34,114.0,113.32,113.63,12926.0,107.5861,108.2126,107.5672,107.8614,12926.0
2020-11-13 09:35:00,113.7,114.0,113.69,114.0,2461.0,107.9279,108.2126,107.9184,108.2126,2461.0
2020-11-13 09:40:00,114.0,114.28,113.88,114.28,2588.0,108.2126,108.4784,108.0987,108.4784,2588.0
2020-11-13 09:45:00,114.35,114.84,114.34,114.84,1671.0,108.5449,109.01,108.5354,109.01,1671.0
2020-11-13 09:50:00,114.63,114.76,114.42,114.67,3900.0,108.8106,108.934,108.6113,108.8486,3900.0
2020-11-13 09:55:00,114.67,115.17,114.63,114.95,3865.0,108.8486,109.3232,108.8106,109.1144,3865.0
2020-11-13 10:00:00,115.17,115.19,114.8,115.05,6823.0,109.3232,109.3422,108.972,109.2093,6823.0
2020-11-13 10:05:00,115.1,115.1,114.76,114.8,6270.0,109.2568,109.2568,108.934,108.972,6270.0
2020-11-13 10:10:00,114.75,114.91,114.64,114.82,3303.0,108.9246,109.0764,108.8201,108.991,3303.0
2020-11-13 10:15:00,114.84,114.85,114.57,114.67,3304.0,109.01,109.0195,108.7537,108.8486,3304.0
2020-11-13 10:20:00,114.68,114.8,114.62,114.66,4134.0,108.8581,108.972,108.8012,108.8391,4134.0
2020-11-13 10:25:00,114.67,114.69,114.45,114.59,2525.0,108.8486,108.8676,108.6398,108.7727,2525.0
2020-11-13 10:30:00,114.51,114.6,114.33,114.6,11300.0,108.6967,108.7822,108.5259,108.7822,11300.0
2020-11-13 10:35:00,114.62,114.68,114.48,114.48,1034.0,108.8012,108.8581,108.6683,108.6683,1034.0
2020-11-13 10:40:00,114.41,114.72,114.41,114.59,2347.0,108.6018,108.8961,108.6018,108.7727,2347.0
2020-11-13 10:45:00,114.63,114.66,114.47,114.58,2109.0,108.8106,108.8391,108.6588,108.7632,2109.0
2020-11-13 10:50:00,114.58,114.75,114.54,114.74,2921.0,108.7632,108.9246,108.7252,108.9151,2921.0
2020-11-13 10:55:00,114.7,114.79,114.62,114.62,5017.0,108.8771,108.9625,108.8012,108.8012,5017.0
2020-11-13 11:00:00,114.6,114.73,114.6,114.67,1509.0,108.7822,108.9056,108.7822,108.8486,1509.0
2020-11-13 11:05:00,114.59,114.67,114.54,114.67,1167.0,108.7727,108.8486,108.7252,108.8486,1167.0
2020-11-13 11:10:00,114.75,114.82,114.71,114.82,3017.0,108.9246,108.991,108.8866,108.991,3017.0
2020-11-13 11:15:00,114.82,114.83,114.75,114.76,1330.0,108.991,109.0005,108.9246,108.934,1330.0
2020-11-13 11:20:00,114.74,114.88,114.66,114.88,2297.0,108.9151,109.048,108.8391,109.048,2297.0
2020-11-13 11:25:00,114.74,115.01,114.7,115.01,1505.0,108.9151,109.1714,108.8771,109.1714,1505.0
2020-11-13 11:30:00,115.07,115.07,114.89,114.97,3484.0,109.2283,109.2283,109.0575,109.1334,3484.0
2020-11-13 11:35:00,114.94,115.1,114.93,114.96,2433.0,109.1049,109.2568,109.0954,109.1239,2433.0
2020-11-13 11:40:00,114.98,115.0,114.84,114.84,3717.0,109.1429,109.1619,109.01,109.01,3717.0
2020-11-13 11:45:00,114.86,114.89,114.8,114.84,3500.0,109.029,109.0575,108.972,109.01,3500.0
2020-11-13 11:50:00,114.85,114.96,114.81,114.96,1300.0,109.0195,109.1239,108.9815,109.1239,1300.0
2020-11-13 11:55:00,114.97,115.09,114.97,115.02,902.0,109.1334,109.2473,109.1334,109.1809,902.0
2020-11-13 12:00:00,115.05,115.18,115.05,115.08,1396.0,109.2093,109.3327,109.2093,109.2378,1396.0
2020-11-13 12:05:00,115.08,115.13,114.99,114.99,2300.0,109.2378,109.2853,109.1524,109.1524,2300.0
2020-11-13 12:10:00,115.01,115.05,114.98,115.05,1700.0,109.1714,109.2093,109.1429,109.2093,1700.0
2020-11-13 12:15:00,115.0,115.01,114.87,114.89,1600.0,109.1619,109.1714,109.0385,109.0575,1600.0
2020-11-13 12:20:00,114.84,114.87,114.71,114.75,2033.0,109.01,109.0385,108.8866,108.9246,2033.0
2020-11-13 12:25:00,114.78,114.82,114.69,114.69,2000.0,108.953,108.991,108.8676,108.8676,2000.0
2020-11-13 12:30:00,114.69,114.74,114.6,114.72,1400.0,108.8676,108.9151,108.7822,108.8961,1400.0
2020-11-13 12:35:00,114.73,114.85,114.73,114.79,973.0,108.9056,109.0195,108.9056,108.9625,973.0
2020-11-13 12:40:00,114.84,114.89,114.8,114.82,1470.0,109.01,109.0575,108.972,108.991,1470.0
2020-11-13 12:45:00,114.88,114.89,114.75,114.75,1000.0,109.048,109.0575,108.9246,108.9246,1000.0
2020-11-13 12:50:00,114.74,114.82,114.74,114.79,1500.0,108.9151,108.991,108.9151,108.9625,1500.0
2020-11-13 12:55:00,114.78,114.95,114.78,114.89,1100.0,108.953,109.1144,108.953,109.0575,1100.0
2020-11-13 13:00:00,114.9,114.98,114.86,114.98,2468.0,109.0669,109.1429,109.029,109.1429,2468.0
2020-11-13 13:05:00,114.99,115.01,114.9,114.97,1900.0,109.1524,109.1714,109.0669,109.1334,1900.0
2020-11-13 13:10:00,115.1,115.1,114.98,115.06,2364.0,109.2568,109.2568,109.1429,109.2188,2364.0
2020-11-13 13:15:00,115.06,115.21,115.06,115.21,3431.0,109.2188,109.3612,109.2188,109.3612,3431.0
2020-11-13 13:20:00,115.18,115.18,115.03,115.1,2659.0,109.3327,109.3327,109.1903,109.2568,2659.0
2020-11-13 13:25:00,115.06,115.2,115.05,115.13,2937.0,109.2188,109.3517,109.2093,109.2853,2937.0
2020-11-13 13:30:00,115.12,115.12,114.97,115.03,3983.0,109.2758,109.2758,109.1334,109.1903,3983.0
2020-11-13 13:35:00,114.98,115.12,114.98,115.11,1000.0,109.1429,109.2758,109.1429,109.2663,1000.0
2020-11-13 13:40:00,115.15,115.21,115.1,115.13,1887.0,109.3043,109.3612,109.2568,109.2853,1887.0
2020-11-13 13:45:00,115.1,115.13,115.01,115.07,4477.0,109.2568,109.2853,109.1714,109.2283,4477.0
2020-11-13 13:50:00,115.11,115.11,115.02,115.06,2163.0,109.2663,109.2663,109.1809,109.2188,2163.0
2020-11-13 13:55:00,115.02,115.04,114.99,115.02,1104.0,109.1809,109.1998,109.1524,109.1809,1104.0
2020-11-13 14:00:00,115.06,115.17,115.05,115.05,2457.0,109.2188,109.3232,109.2093,109.2093,2457.0
2020-11-13 14:05:00,115.1,115.23,115.1,115.23,1500.0,109.2568,109.3802,109.2568,109.3802,1500.0
2020-11-13 14:10:00,115.27,115.37,115.24,115.32,3421.0,109.4182,109.5131,109.3897,109.4656,3421.0
2020-11-13 14:15:00,115.27,115.41,115.18,115.41,2597.0,109.4182,109.5511,109.3327,109.5511,2597.0
2020-11-13 14:20:00,115.45,115.62,115.45,115.59,3487.0,109.589,109.7504,109.589,109.7219,3487.0
2020-11-13 14:25:00,115.54,115.61,115.45,115.61,1893.0,109.6745,109.7409,109.589,109.7409,1893.0
2020-11-13 14:30:00,115.65,115.78,115.53,115.53,2100.0,109.7789,109.9023,109.665,109.665,2100.0
2020-11-13 14:35:00,115.47,115.63,115.47,115.51,2994.0,109.608,109.7599,109.608,109.646,2994.0
2020-11-13 14:40:00,115.59,115.68,115.55,115.61,2873.0,109.7219,109.8073,109.6839,109.7409,2873.0
2020-11-13 14:45:00,115.57,115.57,115.41,115.43,3595.0,109.7029,109.7029,109.5511,109.57,3595.0
2020-11-13 14:50:00,115.39,115.49,115.31,115.46,1433.0,109.5321,109.627,109.4561,109.5985,1433.0
2020-11-13 14:55:00,115.58,115.69,115.58,115.58,4401.0,109.7124,109.8168,109.7124,109.7124,4401.0
2020-11-13 15:00:00,115.6,115.68,115.54,115.54,2948.0,109.7314,109.8073,109.6745,109.6745,2948.0
2020-11-13 15:05:00,115.51,115.52,115.35,115.35,2045.0,109.646,109.6555,109.4941,109.4941,2045.0
2020-11-13 15:10:00,115.36,115.46,115.25,115.33,5753.0,109.5036,109.5985,109.3992,109.4751,5753.0
2020-11-13 15:15:00,115.36,115.41,115.12,115.18,4520.0,109.5036,109.5511,109.2758,109.3327,4520.0
2020-11-13 15:20:00,115.2,115.2,115.07,115.12,2324.0,109.3517,109.3517,109.2283,109.2758,2324.0
2020-11-13 15:25:00,115.12,115.26,115.12,115.25,4431.0,109.2758,109.4087,109.2758,109.3992,4431.0
2020-11-13 15:30:00,115.23,115.46,115.23,115.46,5251.0,109.3802,109.5985,109.3802,109.5985,5251.0
2020-11-13 15:35:00,115.47,115.6,115.47,115.55,7278.0,109.608,109.7314,109.608,109.6839,7278.0
2020-11-13 15:40:00,115.57,115.81,115.55,115.74,7951.0,109.7029,109.9307,109.6839,109.8643,7951.0
2020-11-13 15:45:00,115.76,115.81,115.68,115.68,7756.0,109.8833,109.9307,109.8073,109.8073,7756.0
2020-11-13 15:50:00,115.67,115.73,115.63,115.7,14997.0,109.7979,109.8548,109.7599,109.8263,14997.0
2020-11-13 15:55:00,115.7,115.84,115.65,115.71,50117.0,109.8263,109.9592,109.7789,109.8358,50117.0
2020-11-16 09:30:00,116.6,117.24,115.9,116.93,27658.0,110.6806,111.2881,110.0162,110.9939,27658.0
2020-11-16 09:35:00,116.83,117.47,116.67,117.11,6307.0,110.899,111.5065,110.7471,111.1647,6307.0
2020-11-16 09:40:00,117.13,117.21,116.78,117.13,12755.0,111.1837,111.2597,110.8515,111.1837,12755.0
2020-11-16 09:45:00,116.73,116.89,116.46,116.72,8169.0,110.804,110.9559,110.5477,110.7945,8169.0
2020-11-16 09:50:00,116.62,116.77,116.05,116.09,2902.0,110.6996,110.842,110.1586,110.1965,2902.0
2020-11-16 09:55:00,116.0,116.53,115.79,116.53,3800.0,110.1111,110.6142,109.9118,110.6142,3800.0
2020-11-16 10:00:00,116.27,116.37,115.72,115.73,3234.0,110.3674,110.4623,109.8453,109.8548,3234.0
2020-11-16 10:05:00,115.89,116.23,115.89,115.89,4237.0,110.0067,110.3294,110.0067,110.0067,4237.0
2020-11-16 10:10:00,115.95,116.1,115.92,116.03,3374.0,110.0636,110.206,110.0352,110.1396,3374.0
2020-11-16 10:15:00,116.08,116.16,115.88,116.16,4000.0,110.187,110.263,109.9972,110.263,4000.0
2020-11-16 10:20:00,116.2,116.4,116.0,116.28,1964.0,110.3009,110.4908,110.1111,110.3769,1964.0
2020-11-16 10:25:00,116.25,116.53,116.06,116.52,6120.0,110.3484,110.6142,110.1681,110.6047,6120.0
2020-11-16 10:30:00,116.46,116.48,116.32,116.42,2336.0,110.5477,110.5667,110.4149,110.5098,2336.0
2020-11-16 10:35:00,116.36,116.74,116.36,116.68,2575.0,110.4528,110.8135,110.4528,110.7566,2575.0
2020-11-16 10:40:00,116.77,116.89,116.68,116.78,1930.0,110.842,110.9559,110.7566,110.8515,1930.0
2020-11-16 10:45:00,116.88,116.92,116.8,116.8,4600.0,110.9464,110.9844,110.8705,110.8705,4600.0
2020-11-16 10:50:00,116.75,116.86,116.63,116.86,3873.0,110.823,110.9274,110.7091,110.9274,3873.0
2020-11-16 10:55:00,116.88,116.94,116.45,116.82,22277.0,110.9464,111.0034,110.5383,110.8895,22277.0
2020-11-16 11:00:00,116.79,117.0,116.67,117.0,1720.0,110.861,111.0603,110.7471,111.0603,1720.0
2020-11-16 11:05:00,117.02,117.03,116.9,116.9,4606.0,111.0793,111.0888,110.9654,110.9654,4606.0
2020-11-16 11:10:00,116.98,117.03,116.81,116.98,3391.0,111.0413,111.0888,110.88,111.0413,3391.0
2020-11-16 11:15:00,117.02,117.24,117.01,117.2,3917.0,111.0793,111.2881,111.0698,111.2502,3917.0
2020-11-16 11:20:00,117.17,117.17,117.01,117.01,1643.0,111.2217,111.2217,111.0698,111.0698,1643.0
2020-11-16 11:25:00,117.05,117.13,117.04,117.13,2065.0,111.1078,111.1837,111.0983,111.1837,2065.0
2020-11-16 11:30:00,117.09,117.09,116.88,117.01,2987.0,111.1458,111.1458,110.9464,111.0698,2987.0
2020-11-16 11:35:00,116.99,117.03,116.65,116.92,7467.0,111.0508,111.0888,110.7281,110.9844,7467.0
2020-11-16 11:40:00,116.98,117.01,116.66,116.76,12277.0,111.0413,111.0698,110.7376,110.8325,12277.0
2020-11-16 11:45:00,116.7,116.84,116.7,116.82,2805.0,110.7756,110.9085,110.7756,110.8895,2805.0
2020-11-16 11:50:00,116.78,116.9,116.74,116.84,3693.0,110.8515,110.9654,110.8135,110.9085,3693.0
2020-11-16 11:55:00,116.72,116.73,116.5,116.53,5547.0,110.7945,110.804,110.5857,110.6142,5547.0
2020-11-16 12:00:00,116.56,116.56,116.45,116.46,1400.0,110.6427,110.6427,110.5383,110.5477,1400.0
2020-11-16 12:05:00,116.46,116.74,116.46,116.74,7332.0,110.5477,110.8135,110.5477,110.8135,7332.0
2020-11-16 12:10:00,116.72,116.73,116.49,116.5,2325.0,110.7945,110.804,110.5762,110.5857,2325.0
2020-11-16 12:15:00,116.5,116.5,116.43,116.5,1400.0,110.5857,110.5857,110.5193,110.5857,1400.0
2020-11-16 12:20:00,116.5,116.5,116.42,116.46,2003.0,110.5857,110.5857,110.5098,110.5477,2003.0
2020-11-16 12:25:00,116.47,116.71,116.43,116.66,5024.0,110.5572,110.7851,110.5193,110.7376,5024.0
2020-11-16 12:30:00,116.7,116.85,116.66,116.84,2409.0,110.7756,110.9179,110.7376,110.9085,2409.0
2020-11-16 12:35:00,116.85,116.91,116.78,116.79,2352.0,110.9179,110.9749,110.8515,110.861,2352.0
2020-11-16 12:40:00,116.84,116.88,116.78,116.82,2444.0,110.9085,110.9464,110.8515,110.8895,2444.0
2020-11-16 12:45:00,116.82,116.95,116.77,116.95,1666.0,110.8895,111.0129,110.842,111.0129,1666.0
2020-11-16 12:50:00,116.95,116.96,116.86,116.86,2361.0,111.0129,111.0224,110.9274,110.9274,2361.0
2020-11-16 12:55:00,116.82,116.99,116.81,116.9,3028.0,110.8895,111.0508,110.88,110.9654,3028.0
2020-11-16 13:00:00,116.9,117.21,116.85,116.92,15818.0,110.9654,111.2597,110.9179,110.9844,15818.0
2020-11-16 13:05:00,116.86,116.89,116.61,116.61,3385.0,110.9274,110.9559,110.6901,110.6901,3385.0
2020-11-16 13:10:00,116.64,116.64,116.53,116.56,3775.0,110.7186,110.7186,110.6142,110.6427,3775.0
2020-11-16 13:15:00,116.56,116.62,116.52,116.56,2021.0,110.6427,110.6996,110.6047,110.6427,2021.0
2020-11-16 13:20:00,116.52,116.55,116.43,116.51,5403.0,110.6047,110.6332,110.5193,110.5952,5403.0
2020-11-16 13:25:00,116.48,116.57,116.47,116.57,1428.0,110.5667,110.6522,110.5572,110.6522,1428.0
2020-11-16 13:30:00,116.58,116.77,116.58,116.77,4210.0,110.6617,110.842,110.6617,110.842,4210.0
2020-11-16 13:35:00,116.75,116.82,116.7,116.82,1800.0,110.823,110.8895,110.7756,110.8895,1800.0
2020-11-16 13:40:00,116.77,116.83,116.67,116.83,4124.0,110.842,110.899,110.7471,110.899,4124.0
2020-11-16 13:45:00,116.79,116.93,116.77,116.93,2438.0,110.861,110.9939,110.842,110.9939,2438.0
2020-11-16 13:50:00,116.95,116.98,116.91,116.98,2096.0,111.0129,111.0413,110.9749,111.0413,2096.0
2020-11-16 13:55:00,117.0,117.08,116.92,116.92,2049.0,111.0603,111.1363,110.9844,110.9844,2049.0
2020-11-16 14:00:00,116.91,116.93,116.86,116.92,2234.0,110.9749,110.9939,110.9274,110.9844,2234.0
2020-11-16 14:05:00,117.02,117.09,116.97,117.04,1823.0,111.0793,111.1458,111.0319,111.0983,1823.0
2020-11-16 14:10:00,117.03,117.16,117.03,117.16,1468.0,111.0888,111.2122,111.0888,111.2122,1468.0
2020-11-16 14:15:00,117.14,117.19,117.13,117.14,2451.0,111.1932,111.2407,111.1837,111.1932,2451.0
2020-11-16 14:20:00,117.15,117.17,117.11,117.13,3109.0,111.2027,111.2217,111.1647,111.1837,3109.0
2020-11-16 14:25:00,117.13,117.17,117.1,117.15,2293.0,111.1837,111.2217,111.1553,111.2027,2293.0
2020-11-16 14:30:00,117.19,117.22,117.05,117.13,3691.0,111.2407,111.2692,111.1078,111.1837,3691.0
2020-11-16 14:35:00,117.16,117.19,117.04,117.1,12683.0,111.2122,111.2407,111.0983,111.1553,12683.0
2020-11-16 14:40:00,117.07,117.11,117.03,117.05,1500.0,111.1268,111.1647,111.0888,111.1078,1500.0
2020-11-16 14:45:00,117.09,117.21,117.01,117.05,4400.0,111.1458,111.2597,111.0698,111.1078,4400.0
2020-11-16 14:50:00,117.12,117.18,117.05,117.13,1400.0,111.1742,111.2312,111.1078,111.1837,1400.0
2020-11-16 14:55:00,117.09,117.14,117.06,117.08,400.0,111.1458,111.1932,111.1173,111.1363,400.0
2020-11-16 15:00:00,117.02,117.08,116.82,116.87,2110.0,111.0793,111.1363,110.8895,110.9369,2110.0
2020-11-16 15:05:00,116.84,116.89,116.72,116.86,1896.0,110.9085,110.9559,110.7945,110.9274,1896.0
2020-11-16 15:10:00,116.98,117.05,116.79,116.79,7459.0,111.0413,111.1078,110.861,110.861,7459.0
2020-11-16 15:15:00,116.83,116.88,116.76,116.85,3586.0,110.899,110.9464,110.8325,110.9179,3586.0
2020-11-16 15:20:00,116.86,117.03,116.85,117.0,4399.0,110.9274,111.0888,110.9179,111.0603,4399.0
2020-11-16 15:25:00,117.04,117.05,116.91,116.98,4012.0,111.0983,111.1078,110.9749,111.0413,4012.0
2020-11-16 15:30:00,117.0,117.09,117.0,117.05,3293.0,111.0603,111.1458,111.0603,111.1078,3293.0
2020-11-16 15:35:00,117.01,117.09,116.97,117.02,4632.0,111.0698,111.1458,111.0319,111.0793,4632.0
2020-11-16 15:40:00,117.06,117.14,117.01,117.13,6583.0,111.1173,111.1932,111.0698,111.1837,6583.0
2020-11-16 15:45:00,117.1,117.2,117.08,117.12,6904.0,111.1553,111.2502,111.1363,111.1742,6904.0
2020-11-16 15:50:00,117.12,117.21,117.03,117.05,14160.0,111.1742,111.2597,111.0888,111.1078,14160.0
2020-11-16 15:55:00,117.05,117.48,117.02,117.48,53348.0,111.1078,111.516,111.0793,111.516,53348.0
2020-11-17 09:30:00,116.73,116.97,116.34,116.82,12027.0,110.804,111.0319,110.4338,110.8895,12027.0
2020-11-17 09:35:00,116.98,117.3,116.83,117.3,4421.0,111.0413,111.3451,110.899,111.3451,4421.0
2020-11-17 09:40:00,117.19,117.47,117.18,117.39,9624.0,111.2407,111.5065,111.2312,111.4305,9624.0
2020-11-17 09:45:00,117.39,117.4,116.97,117.08,3843.0,111.4305,111.44,111.0319,111.1363,3843.0
2020-11-17 09:50:00,116.89,116.97,116.6,116.64,18780.0,110.9559,111.0319,110.6806,110.7186,18780.0
2020-11-17 09:55:00,116.63,116.63,116.38,116.46,1955.0,110.7091,110.7091,110.4718,110.5477,1955.0
2020-11-17 10:00:00,116.39,116.57,116.34,116.41,6827.0,110.4813,110.6522,110.4338,110.5003,6827.0
2020-11-17 10:05:00,116.41,116.41,116.0,116.08,2956.0,110.5003,110.5003,110.1111,110.187,2956.0
2020-11-17 10:10:00,116.02,116.43,116.02,116.32,2774.0,110.1301,110.5193,110.1301,110.4149,2774.0
2020-11-17 10:15:00,116.32,116.32,116.06,116.06,6652.0,110.4149,110.4149,110.1681,110.1681,6652.0
2020-11-17 10:20:00,116.09,116.21,115.75,115.75,9849.0,110.1965,110.3104,109.8738,109.8738,9849.0
2020-11-17 10:25:00,115.62,115.7,115.52,115.56,4755.0,109.7504,109.8263,109.6555,109.6934,4755.0
2020-11-17 10:30:00,115.59,115.81,115.52,115.66,11360.0,109.7219,109.9307,109.6555,109.7884,11360.0
2020-11-17 10:35:00,115.67,115.72,115.5,115.62,8038.0,109.7979,109.8453,109.6365,109.7504,8038.0
2020-11-17 10:40:00,115.64,115.93,115.63,115.93,6911.0,109.7694,110.0447,109.7599,110.0447,6911.0
2020-11-17 10:45:00,115.94,116.4,115.93,116.38,15374.0,110.0541,110.4908,110.0447,110.4718,15374.0
2020-11-17 10:50:00,116.28,116.41,116.2,116.38,12603.0,110.3769,110.5003,110.3009,110.4718,12603.0
2020-11-17 10:55:00,116.41,116.59,116.39,116.48,5675.0,110.5003,110.6711,110.4813,110.5667,5675.0
2020-11-17 11:00:00,116.43,116.59,116.39,116.47,4839.0,110.5193,110.6711,110.4813,110.5572,4839.0
2020-11-17 11:05:00,116.47,116.73,116.46,116.69,2990.0,110.5572,110.804,110.5477,110.7661,2990.0
2020-11-17 11:10:00,116.64,116.72,116.47,116.51,4660.0,110.7186,110.7945,110.5572,110.5952,4660.0
2020-11-17 11:15:00,116.51,116.51,116.25,116.25,3006.0,110.5952,110.5952,110.3484,110.3484,3006.0
2020-11-17 11:20:00,116.32,116.45,116.29,116.41,8949.0,110.4149,110.5383,110.3864,110.5003,8949.0
2020-11-17 11:25:00,116.43,116.44,116.31,116.44,2822.0,110.5193,110.5288,110.4054,110.5288,2822.0
2020-11-17 11:30:00,116.49,116.68,116.43,116.57,3922.0,110.5762,110.7566,110.5193,110.6522,3922.0
2020-11-17 11:35:00,116.6,116.76,116.38,116.4,3015.0,110.6806,110.8325,110.4718,110.4908,3015.0
2020-11-17 11:40:00,116.36,116.54,116.31,116.54,4001.0,110.4528,110.6237,110.4054,110.6237,4001.0
2020-11-17 11:45:00,116.54,116.63,116.45,116.58,4609.0,110.6237,110.7091,110.5383,110.6617,4609.0
2020-11-17 11:50:00,116.59,116.59,116.3,116.37,4180.0,110.6711,110.6711,110.3959,110.4623,4180.0
2020-11-17 11:55:00,116.38,116.49,116.3,116.31,6403.0,110.4718,110.5762,110.3959,110.4054,6403.0
2020-11-17 12:00:00,116.34,116.47,116.25,116.39,18609.0,110.4338,110.5572,110.3484,110.4813,18609.0
2020-11-17 12:05:00,116.38,116.49,116.25,116.33,5248.0,110.4718,110.5762,110.3484,110.4243,5248.0
2020-11-17 12:10:00,116.34,116.77,116.29,116.77,4030.0,110.4338,110.842,110.3864,110.842,4030.0
2020-11-17 12:15:00,116.9,116.9,116.67,116.86,2653.0,110.9654,110.9654,110.7471,110.9274,2653.0
2020-11-17 12:20:00,116.86,116.94,116.78,116.8,3666.0,110.9274,111.0034,110.8515,110.8705,3666.0
2020-11-17 12:25:00,116.8,117.0,116.61,116.98,17306.0,110.8705,111.0603,110.6901,111.0413,17306.0
2020-11-17 12:30:00,116.96,116.96,116.76,116.77,1200.0,111.0224,111.0224,110.8325,110.842,1200.0
2020-11-17 12:35:00,116.74,117.04,116.74,116.92,5643.0,110.8135,111.0983,110.8135,110.9844,5643.0
2020-11-17 12:40:00,116.88,116.95,116.74,116.85,2382.0,110.9464,111.0129,110.8135,110.9179,2382.0
2020-11-17 12:45:00,116.92,116.92,116.78,116.84,2900.0,110.9844,110.9844,110.8515,110.9085,2900.0
2020-11-17 12:50:00,116.85,116.91,116.8,116.89,4573.0,110.9179,110.9749,110.8705,110.9559,4573.0
2020-11-17 12:55:00,116.86,116.91,116.83,116.89,5684.0,110.9274,110.9749,110.899,110.9559,5684.0
2020-11-17 13:00:00,116.93,117.07,116.93,117.07,1600.0,110.9939,111.1268,110.9939,111.1268,1600.0
2020-11-17 13:05:00,117.07,117.08,116.97,117.08,3847.0,111.1268,111.1363,111.0319,111.1363,3847.0
2020-11-17 13:10:00,117.03,117.07,116.99,116.99,2801.0,111.0888,111.1268,111.0508,111.0508,2801.0
2020-11-17 13:15:00,117.01,117.16,116.99,117.09,3145.0,111.0698,111.2122,111.0508,111.1458,3145.0
2020-11-17 13:20:00,117.07,117.09,116.98,117.04,2306.0,111.1268,111.1458,111.0413,111.0983,2306.0
2020-11-17 13:25:00,117.01,117.04,116.95,116.98,2100.0,111.0698,111.0983,111.0129,111.0413,2100.0
2020-11-17 13:30:00,116.99,117.0,116.92,116.92,3935.0,111.0508,111.0603,110.9844,110.9844,3935.0
2020-11-17 13:35:00,116.94,117.02,116.93,117.02,3992.0,111.0034,111.0793,110.9939,111.0793,3992.0
2020-11-17 13:40:00,117.04,117.09,117.03,117.07,2179.0,111.0983,111.1458,111.0888,111.1268,2179.0
2020-11-17 13:45:00,117.05,117.07,116.99,116.99,3803.0,111.1078,111.1268,111.0508,111.0508,3803.0
2020-11-17 13:50:00,117.01,117.05,116.9,116.98,4990.0,111.0698,111.1078,110.9654,111.0413,4990.0
2020-11-17 13:55:00,116.98,117.06,116.98,117.03,3806.0,111.0413,111.1173,111.0413,111.0888,3806.0
2020-11-17 14:00:00,117.03,117.14,116.92,117.01,11227.0,111.0888,111.1932,110.9844,111.0698,11227.0
2020-11-17 14:05:00,117.01,117.22,117.0,117.22,4250.0,111.0698,111.2692,111.0603,111.2692,4250.0
2020-11-17 14:10:00,117.18,117.37,117.15,117.33,4100.0,111.2312,111.4115,111.2027,111.3736,4100.0
2020-11-17 14:15:00,117.3,117.4,117.3,117.4,4539.0,111.3451,111.44,111.3451,111.44,4539.0
2020-11-17 14:20:00,117.43,117.5,117.42,117.42,2424.0,111.4685,111.535,111.459,111.459,2424.0
2020-11-17 14:25:00,117.4,117.5,117.37,117.5,2400.0,111.44,111.535,111.4115,111.535,2400.0
2020-11-17 14:30:00,117.5,117.57,117.35,117.4,3460.0,111.535,111.6014,111.3926,111.44,3460.0
2020-11-17 14:35:00,117.43,117.55,117.41,117.55,1993.0,111.4685,111.5824,111.4495,111.5824,1993.0
2020-11-17 14:40:00,117.52,117.63,117.52,117.63,3272.0,111.5539,111.6584,111.5539,111.6584,3272.0
2020-11-17 14:45:00,117.62,117.75,117.56,117.71,2706.0,111.6489,111.7723,111.5919,111.7343,2706.0
2020-11-17 14:50:00,117.69,117.7,117.58,117.65,3016.0,111.7153,111.7248,111.6109,111.6773,3016.0
2020-11-17 14:55:00,117.64,117.68,117.59,117.63,1835.0,111.6678,111.7058,111.6204,111.6584,1835.0
2020-11-17 15:00:00,117.61,117.67,117.57,117.67,2402.0,111.6394,111.6963,111.6014,111.6963,2402.0
2020-11-17 15:05:00,117.65,117.71,117.58,117.58,2540.0,111.6773,111.7343,111.6109,111.6109,2540.0
2020-11-17 15:10:00,117.58,117.58,117.46,117.52,2837.0,111.6109,111.6109,111.497,111.5539,2837.0
2020-11-17 15:15:00,117.5,117.51,117.35,117.4,4502.0,111.535,111.5444,111.3926,111.44,4502.0
2020-11-17 15:20:00,117.41,117.46,117.35,117.39,7176.0,111.4495,111.497,111.3926,111.4305,7176.0
2020-11-17 15:25:00,117.41,117.46,117.27,117.29,3550.0,111.4495,111.497,111.3166,111.3356,3550.0
2020-11-17 15:30:00,117.3,117.34,117.13,117.18,6221.0,111.3451,111.3831,111.1837,111.2312,6221.0
2020-11-17 15:35:00,117.16,117.25,117.1,117.15,6622.0,111.2122,111.2976,111.1553,111.2027,6622.0
2020-11-17 15:40:00,117.16,117.18,117.0,117.14,6100.0,111.2122,111.2312,111.0603,111.1932,6100.0
2020-11-17 15:45:00,117.15,117.17,117.05,117.09,11625.0,111.2027,111.2217,111.1078,111.1458,11625.0
2020-11-17 15:50:00,117.15,117.22,116.96,117.21,23031.0,111.2027,111.2692,111.0224,111.2597,23031.0
2020-11-17 15:55:00,117.23,117.35,117.05,117.08,54109.0,111.2787,111.3926,111.1078,111.1363,54109.0
2020-11-18 09:30:00,117.02,117.33,116.03,116.06,15095.0,111.0793,111.3736,110.1396,110.1681,15095.0
2020-11-18 09:35:00,116.07,116.28,114.98,115.0,18219.0,110.1775,110.3769,109.1429,109.1619,18219.0
2020-11-18 09:40:00,115.15,116.21,115.15,115.98,4131.0,109.3043,110.3104,109.3043,110.0921,4131.0
2020-11-18 09:45:00,115.98,116.15,115.57,115.67,1422.0,110.0921,110.2535,109.7029,109.7979,1422.0
2020-11-18 09:50:00,115.64,115.77,115.42,115.56,2834.0,109.7694,109.8928,109.5605,109.6934,2834.0
2020-11-18 09:55:00,115.62,116.15,115.61,116.09,5169.0,109.7504,110.2535,109.7409,110.1965,5169.0
2020-11-18 10:00:00,116.1,116.23,116.06,116.1,3852.0,110.206,110.3294,110.1681,110.206,3852.0
2020-11-18 10:05:00,116.24,116.5,115.82,116.22,15270.0,110.3389,110.5857,109.9402,110.3199,15270.0
2020-11-18 10:10:00,116.29,116.87,116.28,116.82,2368.0,110.3864,110.9369,110.3769,110.8895,2368.0
2020-11-18 10:15:00,116.94,117.06,116.79,116.79,2191.0,111.0034,111.1173,110.861,110.861,2191.0
2020-11-18 10:20:00,116.78,117.3,116.78,117.3,1400.0,110.8515,111.3451,110.8515,111.3451,1400.0
2020-11-18 10:25:00,117.3,117.41,117.28,117.41,2095.0,111.3451,111.4495,111.3261,111.4495,2095.0
2020-11-18 10:30:00,117.33,117.41,117.21,117.36,6663.0,111.3736,111.4495,111.2597,111.4021,6663.0
2020-11-18 10:35:00,117.31,117.45,117.25,117.45,3716.0,111.3546,111.4875,111.2976,111.4875,3716.0
2020-11-18 10:40:00,117.52,117.59,117.45,117.54,4148.0,111.5539,111.6204,111.4875,111.5729,4148.0
2020-11-18 10:45:00,117.48,117.48,117.28,117.3,3289.0,111.516,111.516,111.3261,111.3451,3289.0
2020-11-18 10:50:00,117.29,117.29,117.16,117.22,3219.0,111.3356,111.3356,111.2122,111.2692,3219.0
2020-11-18 10:55:00,117.17,117.17,116.89,116.91,2195.0,111.2217,111.2217,110.9559,110.9749,2195.0
2020-11-18 11:00:00,116.94,117.26,116.94,117.26,2489.0,111.0034,111.3071,111.0034,111.3071,2489.0
2020-11-18 11:05:00,117.25,117.25,117.15,117.21,3954.0,111.2976,111.2976,111.2027,111.2597,3954.0
2020-11-18 11:10:00,117.16,117.4,117.14,117.36,1777.0,111.2122,111.44,111.1932,111.4021,1777.0
2020-11-18 11:15:00,117.29,117.36,117.16,117.25,6609.0,111.3356,111.4021,111.2122,111.2976,6609.0
2020-11-18 11:20:00,117.29,117.42,117.23,117.39,1679.0,111.3356,111.459,111.2787,111.4305,1679.0
2020-11-18 11:25:00,117.39,117.48,117.29,117.29,3587.0,111.4305,111.516,111.3356,111.3356,3587.0
2020-11-18 11:30:00,117.3,117.31,117.21,117.22,2200.0,111.3451,111.3546,111.2597,111.2692,2200.0
2020-11-18 11:35:00,117.25,117.36,117.2,117.3,2666.0,111.2976,111.4021,111.2502,111.3451,2666.0
2020-11-18 11:40:00,117.29,117.29,117.18,117.18,2095.0,111.3356,111.3356,111.2312,111.2312,2095.0
2020-11-18 11:45:00,117.23,117.32,117.09,117.11,2757.0,111.2787,111.3641,111.1458,111.1647,2757.0
2020-11-18 11:50:00,117.11,117.21,117.07,117.18,2216.0,111.1647,111.2597,111.1268,111.2312,2216.0
2020-11-18 11:55:00,117.25,117.25,117.13,117.16,2581.0,111.2976,111.2976,111.1837,111.2122,2581.0
2020-11-18 12:00:00,117.19,117.2,117.12,117.2,1111.0,111.2407,111.2502,111.1742,111.2502,1111.0
2020-11-18 12:05:00,117.14,117.14,117.02,117.07,2251.0,111.1932,111.1932,111.0793,111.1268,2251.0
2020-11-18 12:10:00,116.97,116.98,116.8,116.8,2160.0,111.0319,111.0413,110.8705,110.8705,2160.0
2020-11-18 12:15:00,116.79,116.86,116.74,116.86,1967.0,110.861,110.9274,110.8135,110.9274,1967.0
2020-11-18 12:20:00,117.03,117.03,116.85,116.85,1340.0,111.0888,111.0888,110.9179,110.9179,1340.0
2020-11-18 12:25:00,116.84,116.86,116.71,116.81,2610.0,110.9085,110.9274,110.7851,110.88,2610.0
2020-11-18 12:30:00,116.77,116.88,116.75,116.8,1859.0,110.842,110.9464,110.823,110.8705,1859.0
2020-11-18 12:35:00,116.8,116.8,116.74,116.77,851.0,110.8705,110.8705,110.8135,110.842,851.0
2020-11-18 12:40:00,116.79,116.85,116.79,116.84,785.0,110.861,110.9179,110.861,110.9085,785.0
2020-11-18 12:45:00,116.85,116.88,116.82,116.82,800.0,110.9179,110.9464,110.8895,110.8895,800.0
2020-11-18 12:50:00,116.83,116.87,116.7,116.73,1900.0,110.899,110.9369,110.7756,110.804,1900.0
2020-11-18 12:55:00,116.71,116.74,116.65,116.67,811.0,110.7851,110.8135,110.7281,110.7471,811.0
2020-11-18 13:00:00,116.73,116.77,116.68,116.77,1423.0,110.804,110.842,110.7566,110.842,1423.0
2020-11-18 13:05:00,116.74,116.95,116.74,116.84,2425.0,110.8135,111.0129,110.8135,110.9085,2425.0
2020-11-18 13:10:00,116.88,116.89,116.76,116.79,1224.0,110.9464,110.9559,110.8325,110.861,1224.0
2020-11-18 13:15:00,116.79,116.83,116.73,116.81,1895.0,110.861,110.899,110.804,110.88,1895.0
2020-11-18 13:20:00,116.86,116.88,116.81,116.82,2460.0,110.9274,110.9464,110.88,110.8895,2460.0
2020-11-18 13:25:00,116.87,116.87,116.69,116.72,1205.0,110.9369,110.9369,110.7661,110.7945,1205.0
2020-11-18 13:30:00,116.74,116.75,116.64,116.64,2215.0,110.8135,110.823,110.7186,110.7186,2215.0
2020-11-18 13:35:00,116.63,116.72,116.56,116.63,3650.0,110.7091,110.7945,110.6427,110.7091,3650.0
2020-11-18 13:40:00,116.53,116.6,116.49,116.57,2874.0,110.6142,110.6806,110.5762,110.6522,2874.0
2020-11-18 13:45:00,116.6,116.6,116.42,116.49,1609.0,110.6806,110.6806,110.5098,110.5762,1609.0
2020-11-18 13:50:00,116.44,116.5,116.31,116.31,2100.0,110.5288,110.5857,110.4054,110.4054,2100.0
2020-11-18 13:55:00,116.36,116.36,116.16,116.29,6740.0,110.4528,110.4528,110.263,110.3864,6740.0
2020-11-18 14:00:00,116.35,116.5,116.31,116.43,1406.0,110.4433,110.5857,110.4054,110.5193,1406.0
2020-11-18 14:05:00,116.38,116.4,116.34,116.34,972.0,110.4718,110.4908,110.4338,110.4338,972.0
2020-11-18 14:10:00,116.3,116.33,116.16,116.19,2411.0,110.3959,110.4243,110.263,110.2915,2411.0
2020-11-18 14:15:00,116.12,116.16,116.04,116.05,3827.0,110.225,110.263,110.1491,110.1586,3827.0
2020-11-18 14:20:00,116.08,116.13,116.03,116.09,3743.0,110.187,110.2345,110.1396,110.1965,3743.0
2020-11-18 14:25:00,116.12,116.22,116.11,116.22,1038.0,110.225,110.3199,110.2155,110.3199,1038.0
2020-11-18 14:30:00,116.15,116.36,116.15,116.36,2960.0,110.2535,110.4528,110.2535,110.4528,2960.0
2020-11-18 14:35:00,116.29,116.34,116.21,116.34,8224.0,110.3864,110.4338,110.3104,110.4338,8224.0
2020-11-18 14:40:00,116.3,116.42,116.25,116.3,9140.0,110.3959,110.5098,110.3484,110.3959,9140.0
2020-11-18 14:45:00,116.3,116.3,116.2,116.26,4359.0,110.3959,110.3959,110.3009,110.3579,4359.0
2020-11-18 14:50:00,116.22,116.38,116.22,116.3,26451.0,110.3199,110.4718,110.3199,110.3959,26451.0
2020-11-18 14:55:00,116.27,116.27,116.02,116.02,2082.0,110.3674,110.3674,110.1301,110.1301,2082.0
2020-11-18 15:00:00,116.02,116.02,115.85,115.95,2527.0,110.1301,110.1301,109.9687,110.0636,2527.0
2020-11-18 15:05:00,115.95,116.23,115.91,116.22,4064.0,110.0636,110.3294,110.0257,110.3199,4064.0
2020-11-18 15:10:00,116.23,116.29,116.2,116.29,1138.0,110.3294,110.3864,110.3009,110.3864,1138.0
2020-11-18 15:15:00,116.29,116.3,116.11,116.11,2843.0,110.3864,110.3959,110.2155,110.2155,2843.0
2020-11-18 15:20:00,116.11,116.25,116.07,116.12,4140.0,110.2155,110.3484,110.1775,110.225,4140.0
2020-11-18 15:25:00,116.12,116.18,115.88,115.98,8574.0,110.225,110.282,109.9972,110.0921,8574.0
2020-11-18 15:30:00,115.98,116.03,115.88,116.03,3832.0,110.0921,110.1396,109.9972,110.1396,3832.0
2020-11-18 15:35:00,116.01,116.01,115.74,115.87,8119.0,110.1206,110.1206,109.8643,109.9877,8119.0
2020-11-18 15:40:00,115.86,115.99,115.75,115.95,6904.0,109.9782,110.1016,109.8738,110.0636,6904.0
2020-11-18 15:45:00,115.88,116.09,115.74,115.74,46057.0,109.9972,110.1965,109.8643,109.8643,46057.0
2020-11-18 15:50:00,115.84,115.91,115.58,115.64,14102.0,109.9592,110.0257,109.7124,109.7694,14102.0
2020-11-18 15:55:00,115.61,115.75,115.39,115.45,33795.0,109.7409,109.8738,109.5321,109.589,33795.0
2020-11-19 09:30:00,114.72,115.46,114.25,114.67,27358.0,108.8961,109.5985,108.4499,108.8486,27358.0
2020-11-19 09:35:00,114.69,115.1,114.63,114.68,9481.0,108.8676,109.2568,108.8106,108.8581,9481.0
2020-11-19 09:40:00,114.87,115.5,114.87,115.41,4484.0,109.0385,109.6365,109.0385,109.5511,4484.0
2020-11-19 09:45:00,115.67,115.9,115.6,115.83,2126.0,109.7979,110.0162,109.7314,109.9497,2126.0
2020-11-19 09:50:00,115.8,115.98,115.73,115.73,1617.0,109.9213,110.0921,109.8548,109.8548,1617.0
2020-11-19 09:55:00,115.78,115.78,115.37,115.49,5665.0,109.9023,109.9023,109.5131,109.627,5665.0
2020-11-19 10:00:00,115.35,115.59,115.25,115.41,3731.0,109.4941,109.7219,109.3992,109.5511,3731.0
2020-11-19 10:05:00,115.48,115.67,115.42,115.67,1849.0,109.6175,109.7979,109.5605,109.7979,1849.0
2020-11-19 10:10:00,115.69,115.83,115.31,115.44,2503.0,109.8168,109.9497,109.4561,109.5795,2503.0
2020-11-19 10:15:00,115.43,115.51,115.42,115.48,900.0,109.57,109.646,109.5605,109.6175,900.0
2020-11-19 10:20:00,115.4,115.56,115.15,115.15,2600.0,109.5416,109.6934,109.3043,109.3043,2600.0
2020-11-19 10:25:00,115.14,115.27,115.03,115.11,2800.0,109.2948,109.4182,109.1903,109.2663,2800.0
2020-11-19 10:30:00,115.14,115.4,115.14,115.28,1600.0,109.2948,109.5416,109.2948,109.4277,1600.0
2020-11-19 10:35:00,115.33,115.41,115.16,115.23,1300.0,109.4751,109.5511,109.3137,109.3802,1300.0
2020-11-19 10:40:00,115.27,115.51,115.27,115.44,2306.0,109.4182,109.646,109.4182,109.5795,2306.0
2020-11-19 10:45:00,115.57,115.77,115.53,115.77,2896.0,109.7029,109.8928,109.665,109.8928,2896.0
2020-11-19 10:50:00,115.8,115.89,115.69,115.78,3408.0,109.9213,110.0067,109.8168,109.9023,3408.0
2020-11-19 10:55:00,115.81,115.85,115.55,115.55,1055.0,109.9307,109.9687,109.6839,109.6839,1055.0
2020-11-19 11:00:00,115.55,115.55,115.14,115.14,2218.0,109.6839,109.6839,109.2948,109.2948,2218.0
2020-11-19 11:05:00,115.14,115.33,115.04,115.1,7680.0,109.2948,109.4751,109.1998,109.2568,7680.0
2020-11-19 11:10:00,115.05,115.21,114.98,115.2,12134.0,109.2093,109.3612,109.1429,109.3517,12134.0
2020-11-19 11:15:00,115.2,115.46,115.2,115.46,1669.0,109.3517,109.5985,109.3517,109.5985,1669.0
2020-11-19 11:20:00,115.58,115.76,115.58,115.71,1802.0,109.7124,109.8833,109.7124,109.8358,1802.0
2020-11-19 11:25:00,115.66,115.67,115.4,115.45,2302.0,109.7884,109.7979,109.5416,109.589,2302.0
2020-11-19 11:30:00,115.38,115.38,115.18,115.21,2234.0,109.5226,109.5226,109.3327,109.3612,2234.0
2020-11-19 11:35:00,115.27,115.3,115.17,115.23,1700.0,109.4182,109.4466,109.3232,109.3802,1700.0
2020-11-19 11:40:00,115.24,115.41,115.24,115.41,900.0,109.3897,109.5511,109.3897,109.5511,900.0
2020-11-19 11:45:00,115.4,115.46,115.25,115.34,2718.0,109.5416,109.5985,109.3992,109.4846,2718.0
2020-11-19 11:50:00,115.36,115.36,115.25,115.25,1654.0,109.5036,109.5036,109.3992,109.3992,1654.0
2020-11-19 11:55:00,115.25,115.46,115.23,115.46,1430.0,109.3992,109.5985,109.3802,109.5985,1430.0
2020-11-19 12:00:00,115.45,115.5,115.4,115.45,1298.0,109.589,109.6365,109.5416,109.589,1298.0
2020-11-19 12:05:00,115.46,115.61,115.45,115.54,1863.0,109.5985,109.7409,109.589,109.6745,1863.0
2020-11-19 12:10:00,115.58,115.74,115.53,115.74,1300.0,109.7124,109.8643,109.665,109.8643,1300.0
2020-11-19 12:15:00,115.74,115.74,115.4,115.53,1202.0,109.8643,109.8643,109.5416,109.665,1202.0
2020-11-19 12:20:00,115.5,115.5,115.29,115.33,3362.0,109.6365,109.6365,109.4371,109.4751,3362.0
2020-11-19 12:25:00,115.38,115.5,115.3,115.46,1699.0,109.5226,109.6365,109.4466,109.5985,1699.0
2020-11-19 12:30:00,115.47,115.55,115.43,115.44,1300.0,109.608,109.6839,109.57,109.5795,1300.0
2020-11-19 12:35:00,115.4,115.61,115.4,115.61,1010.0,109.5416,109.7409,109.5416,109.7409,1010.0
2020-11-19 12:40:00,115.61,115.61,115.42,115.44,1400.0,109.7409,109.7409,109.5605,109.5795,1400.0
2020-11-19 12:45:00,115.39,115.41,115.32,115.34,1003.0,109.5321,109.5511,109.4656,109.4846,1003.0
2020-11-19 12:50:00,115.35,115.5,115.35,115.45,1102.0,109.4941,109.6365,109.4941,109.589,1102.0
2020-11-19 12:55:00,115.49,115.57,115.48,115.48,2176.0,109.627,109.7029,109.6175,109.6175,2176.0
2020-11-19 13:00:00,115.52,115.74,115.52,115.74,1200.0,109.6555,109.8643,109.6555,109.8643,1200.0
2020-11-19 13:05:00,115.66,115.67,115.48,115.48,1200.0,109.7884,109.7979,109.6175,109.6175,1200.0
2020-11-19 13:10:00,115.57,115.59,115.53,115.56,1453.0,109.7029,109.7219,109.665,109.6934,1453.0
2020-11-19 13:15:00,115.56,115.69,115.52,115.53,21258.0,109.6934,109.8168,109.6555,109.665,21258.0
2020-11-19 13:20:00,115.59,115.61,115.36,115.47,7610.0,109.7219,109.7409,109.5036,109.608,7610.0
2020-11-19 13:25:00,115.4,115.55,115.4,115.49,2070.0,109.5416,109.6839,109.5416,109.627,2070.0
2020-11-19 13:30:00,115.48,115.48,115.37,115.4,1510.0,109.6175,109.6175,109.5131,109.5416,1510.0
2020-11-19 13:35:00,115.37,115.44,115.31,115.34,2227.0,109.5131,109.5795,109.4561,109.4846,2227.0
2020-11-19 13:40:00,115.33,115.33,115.23,115.25,909.0,109.4751,109.4751,109.3802,109.3992,909.0
2020-11-19 13:45:00,115.26,115.48,115.26,115.46,2269.0,109.4087,109.6175,109.4087,109.5985,2269.0
2020-11-19 13:50:00,115.47,115.5,115.41,115.41,8422.0,109.608,109.6365,109.5511,109.5511,8422.0
2020-11-19 13:55:00,115.46,115.49,115.46,115.49,300.0,109.5985,109.627,109.5985,109.627,300.0
2020-11-19 14:00:00,115.42,115.46,115.42,115.45,800.0,109.5605,109.5985,109.5605,109.589,800.0
2020-11-19 14:05:00,115.44,115.45,115.41,115.45,1200.0,109.5795,109.589,109.5511,109.589,1200.0
2020-11-19 14:10:00,115.47,115.61,115.47,115.6,3184.0,109.608,109.7409,109.608,109.7314,3184.0
2020-11-19 14:15:00,115.59,115.6,115.51,115.54,4671.0,109.7219,109.7314,109.646,109.6745,4671.0
2020-11-19 14:20:00,115.57,115.62,115.57,115.57,1422.0,109.7029,109.7504,109.7029,109.7029,1422.0
2020-11-19 14:25:00,115.57,115.73,115.52,115.73,1001.0,109.7029,109.8548,109.6555,109.8548,1001.0
2020-11-19 14:30:00,115.73,115.79,115.69,115.69,4179.0,109.8548,109.9118,109.8168,109.8168,4179.0
2020-11-19 14:35:00,115.71,116.0,115.71,115.98,2017.0,109.8358,110.1111,109.8358,110.0921,2017.0
2020-11-19 14:40:00,116.0,116.25,116.0,116.03,4332.0,110.1111,110.3484,110.1111,110.1396,4332.0
2020-11-19 14:45:00,116.05,116.07,116.0,116.06,900.0,110.1586,110.1775,110.1111,110.1681,900.0
2020-11-19 14:50:00,115.99,116.08,115.98,116.0,3621.0,110.1016,110.187,110.0921,110.1111,3621.0
2020-11-19 14:55:00,116.0,116.24,116.0,116.0,4731.0,110.1111,110.3389,110.1111,110.1111,4731.0
2020-11-19 15:00:00,116.02,116.02,115.9,115.92,800.0,110.1301,110.1301,110.0162,110.0352,800.0
2020-11-19 15:05:00,115.89,115.9,115.72,115.89,3033.0,110.0067,110.0162,109.8453,110.0067,3033.0
2020-11-19 15:10:00,115.91,116.04,115.9,116.04,4909.0,110.0257,110.1491,110.0162,110.1491,4909.0
2020-11-19 15:15:00,116.06,116.06,115.92,115.99,2022.0,110.1681,110.1681,110.0352,110.1016,2022.0
2020-11-19 15:20:00,115.96,116.06,115.92,116.01,3704.0,110.0731,110.1681,110.0352,110.1206,3704.0
2020-11-19 15:25:00,115.94,115.99,115.89,115.99,3747.0,110.0541,110.1016,110.0067,110.1016,3747.0
2020-11-19 15:30:00,116.01,116.11,115.95,116.11,5790.0,110.1206,110.2155,110.0636,110.2155,5790.0
2020-11-19 15:35:00,116.07,116.32,116.07,116.09,5001.0,110.1775,110.4149,110.1775,110.1965,5001.0
2020-11-19 15:40:00,116.05,116.18,116.01,116.1,10794.0,110.1586,110.282,110.1206,110.206,10794.0
2020-11-19 15:45:00,116.06,116.15,115.96,116.0,6851.0,110.1681,110.2535,110.0731,110.1111,6851.0
2020-11-19 15:50:00,116.02,116.16,115.95,116.16,16480.0,110.1301,110.263,110.0636,110.263,16480.0
2020-11-19 15:55:00,116.16,116.16,115.9,116.05,46757.0,110.263,110.263,110.0162,110.1586,46757.0
2020-11-20 09:30:00,116.26,116.39,115.52,116.19,44913.0,110.3579,110.4813,109.6555,110.2915,44913.0
2020-11-20 09:35:00,115.97,116.56,115.8,116.43,7320.0,110.0826,110.6427,109.9213,110.5193,7320.0
2020-11-20 09:40:00,116.43,116.99,116.43,116.77,3686.0,110.5193,111.0508,110.5193,110.842,3686.0
2020-11-20 09:45:00,116.87,117.12,116.74,116.81,4100.0,110.9369,111.1742,110.8135,110.88,4100.0
2020-11-20 09:50:00,116.68,116.75,116.25,116.25,3418.0,110.7566,110.823,110.3484,110.3484,3418.0
2020-11-20 09:55:00,116.21,116.21,115.94,116.13,6467.0,110.3104,110.3104,110.0541,110.2345,6467.0
2020-11-20 10:00:00,116.18,116.18,115.99,116.07,5540.0,110.282,110.282,110.1016,110.1775,5540.0
2020-11-20 10:05:00,116.07,116.26,115.96,116.18,5305.0,110.1775,110.3579,110.0731,110.282,5305.0
2020-11-20 10:10:00,116.21,116.28,115.78,115.99,13645.0,110.3104,110.3769,109.9023,110.1016,13645.0
2020-11-20 10:15:00,115.93,116.03,115.7,116.0,11979.0,110.0447,110.1396,109.8263,110.1111,11979.0
2020-11-20 10:20:00,115.96,116.28,115.9,116.26,2779.0,110.0731,110.3769,110.0162,110.3579,2779.0
2020-11-20 10:25:00,116.22,116.22,116.06,116.13,2300.0,110.3199,110.3199,110.1681,110.2345,2300.0
2020-11-20 10:30:00,116.15,116.15,115.84,116.01,4978.0,110.2535,110.2535,109.9592,110.1206,4978.0
2020-11-20 10:35:00,116.11,116.35,116.03,116.35,2006.0,110.2155,110.4433,110.1396,110.4433,2006.0
2020-11-20 10:40:00,116.38,116.38,115.96,115.97,1626.0,110.4718,110.4718,110.0731,110.0826,1626.0
2020-11-20 10:45:00,116.02,116.02,115.81,115.82,20931.0,110.1301,110.1301,109.9307,109.9402,20931.0
2020-11-20 10:50:00,115.82,115.98,115.74,115.91,3276.0,109.9402,110.0921,109.8643,110.0257,3276.0
2020-11-20 10:55:00,115.96,116.21,115.9,116.11,5995.0,110.0731,110.3104,110.0162,110.2155,5995.0
2020-11-20 11:00:00,116.07,116.12,116.01,116.11,3379.0,110.1775,110.225,110.1206,110.2155,3379.0
2020-11-20 11:05:00,116.15,116.3,116.06,116.3,5828.0,110.2535,110.3959,110.1681,110.3959,5828.0
2020-11-20 11:10:00,116.36,116.36,116.05,116.14,6758.0,110.4528,110.4528,110.1586,110.244,6758.0
2020-11-20 11:15:00,116.14,116.17,116.05,116.06,2637.0,110.244,110.2725,110.1586,110.1681,2637.0
2020-11-20 11:20:00,116.06,116.13,115.99,116.0,5809.0,110.1681,110.2345,110.1016,110.1111,5809.0
2020-11-20 11:25:00,116.02,116.04,115.94,116.01,4813.0,110.1301,110.1491,110.0541,110.1206,4813.0
2020-11-20 11:30:00,115.99,116.07,115.94,115.95,4969.0,110.1016,110.1775,110.0541,110.0636,4969.0
2020-11-20 11:35:00,115.95,116.0,115.9,115.92,2716.0,110.0636,110.1111,110.0162,110.0352,2716.0
2020-11-20 11:40:00,115.9,116.04,115.85,115.85,3144.0,110.0162,110.1491,109.9687,109.9687,3144.0
2020-11-20 11:45:00,115.76,115.76,115.38,115.38,1717.0,109.8833,109.8833,109.5226,109.5226,1717.0
2020-11-20 11:50:00,115.38,115.54,115.38,115.47,3325.0,109.5226,109.6745,109.5226,109.608,3325.0
2020-11-20 11:55:00,115.5,115.72,115.47,115.72,2859.0,109.6365,109.8453,109.608,109.8453,2859.0
2020-11-20 12:00:00,115.76,115.88,115.67,115.86,2595.0,109.8833,109.9972,109.7979,109.9782,2595.0
2020-11-20 12:05:00,115.87,115.92,115.84,115.87,1500.0,109.9877,110.0352,109.9592,109.9877,1500.0
2020-11-20 12:10:00,115.92,115.92,115.65,115.66,4300.0,110.0352,110.0352,109.7789,109.7884,4300.0
2020-11-20 12:15:00,115.68,115.68,115.6,115.6,3105.0,109.8073,109.8073,109.7314,109.7314,3105.0
2020-11-20 12:20:00,115.65,115.7,115.59,115.59,2196.0,109.7789,109.8263,109.7219,109.7219,2196.0
2020-11-20 12:25:00,115.63,115.69,115.61,115.64,2124.0,109.7599,109.8168,109.7409,109.7694,2124.0
2020-11-20 12:30:00,115.66,115.8,115.64,115.75,15768.0,109.7884,109.9213,109.7694,109.8738,15768.0
2020-11-20 12:35:00,115.77,115.79,115.7,115.7,4487.0,109.8928,109.9118,109.8263,109.8263,4487.0
2020-11-20 12:40:00,115.69,115.88,115.69,115.88,3621.0,109.8168,109.9972,109.8168,109.9972,3621.0
2020-11-20 12:45:00,115.97,115.98,115.76,115.76,2430.0,110.0826,110.0921,109.8833,109.8833,2430.0
2020-11-20 12:50:00,115.74,115.81,115.69,115.81,2359.0,109.8643,109.9307,109.8168,109.9307,2359.0
2020-11-20 12:55:00,115.74,115.81,115.65,115.66,4700.0,109.8643,109.9307,109.7789,109.7884,4700.0
2020-11-20 13:00:00,115.67,115.73,115.65,115.66,2186.0,109.7979,109.8548,109.7789,109.7884,2186.0
2020-11-20 13:05:00,115.66,115.66,115.51,115.55,7079.0,109.7884,109.7884,109.646,109.6839,7079.0
2020-11-20 13:10:00,115.55,115.56,115.46,115.54,5036.0,109.6839,109.6934,109.5985,109.6745,5036.0
2020-11-20 13:15:00,115.5,115.64,115.49,115.62,2556.0,109.6365,109.7694,109.627,109.7504,2556.0
2020-11-20 13:20:00,115.59,115.69,115.56,115.69,2100.0,109.7219,109.8168,109.6934,109.8168,2100.0
2020-11-20 13:25:00,115.69,115.69,115.6,115.69,3695.0,109.8168,109.8168,109.7314,109.8168,3695.0
2020-11-20 13:30:00,115.7,115.7,115.62,115.67,2547.0,109.8263,109.8263,109.7504,109.7979,2547.0
2020-11-20 13:35:00,115.7,116.0,115.66,116.0,4292.0,109.8263,110.1111,109.7884,110.1111,4292.0
2020-11-20 13:40:00,116.0,116.04,115.87,115.99,5429.0,110.1111,110.1491,109.9877,110.1016,5429.0
2020-11-20 13:45:00,116.03,116.05,115.89,116.05,4421.0,110.1396,110.1586,110.0067,110.1586,4421.0
2020-11-20 13:50:00,116.03,116.07,115.98,115.98,3524.0,110.1396,110.1775,110.0921,110.0921,3524.0
2020-11-20 13:55:00,116.01,116.03,115.92,115.95,4391.0,110.1206,110.1396,110.0352,110.0636,4391.0
2020-11-20 14:00:00,115.97,116.03,115.91,115.99,6976.0,110.0826,110.1396,110.0257,110.1016,6976.0
2020-11-20 14:05:00,115.99,116.03,115.9,115.99,3974.0,110.1016,110.1396,110.0162,110.1016,3974.0
2020-11-20 14:10:00,115.96,116.02,115.92,115.96,4607.0,110.0731,110.1301,110.0352,110.0731,4607.0
2020-11-20 14:15:00,115.98,116.04,115.84,115.89,4756.0,110.0921,110.1491,109.9592,110.0067,4756.0
2020-11-20 14:20:00,115.9,115.97,115.86,115.88,4336.0,110.0162,110.0826,109.9782,109.9972,4336.0
2020-11-20 14:25:00,115.88,115.92,115.77,115.85,6585.0,109.9972,110.0352,109.8928,109.9687,6585.0
2020-11-20 14:30:00,115.87,115.96,115.86,115.96,5396.0,109.9877,110.0731,109.9782,110.0731,5396.0
2020-11-20 14:35:00,115.93,116.01,115.83,115.85,5918.0,110.0447,110.1206,109.9497,109.9687,5918.0
2020-11-20 14:40:00,115.82,115.83,115.7,115.8,4901.0,109.9402,109.9497,109.8263,109.9213,4901.0
2020-11-20 14:45:00,115.78,115.82,115.68,115.74,7583.0,109.9023,109.9402,109.8073,109.8643,7583.0
2020-11-20 14:50:00,115.75,115.76,115.65,115.74,15363.0,109.8738,109.8833,109.7789,109.8643,15363.0
2020-11-20 14:55:00,115.71,115.76,115.64,115.71,5506.0,109.8358,109.8833,109.7694,109.8358,5506.0
2020-11-20 15:00:00,115.76,115.89,115.75,115.82,4472.0,109.8833,110.0067,109.8738,109.9402,4472.0
2020-11-20 15:05:00,115.79,115.96,115.78,115.78,6047.0,109.9118,110.0731,109.9023,109.9023,6047.0
2020-11-20 15:10:00,115.76,115.88,115.68,115.72,6574.0,109.8833,109.9972,109.8073,109.8453,6574.0
2020-11-20 15:15:00,115.74,115.74,115.56,115.71,9965.0,109.8643,109.8643,109.6934,109.8358,9965.0
2020-11-20 15:20:00,115.67,115.98,115.65,115.91,7518.0,109.7979,110.0921,109.7789,110.0257,7518.0
2020-11-20 15:25:00,115.95,116.1,115.93,115.97,10582.0,110.0636,110.206,110.0447,110.0826,10582.0
2020-11-20 15:30:00,115.95,115.96,115.67,115.67,12166.0,110.0636,110.0731,109.7979,109.7979,12166.0
2020-11-20 15:35:00,115.67,115.85,115.61,115.76,10246.0,109.7979,109.9687,109.7409,109.8833,10246.0
2020-11-20 15:40:00,115.74,115.79,115.66,115.79,15509.0,109.8643,109.9118,109.7884,109.9118,15509.0
2020-11-20 15:45:00,115.76,115.87,115.73,115.78,17520.0,109.8833,109.9877,109.8548,109.9023,17520.0
2020-11-20 15:50:00,115.77,115.78,115.42,115.45,16776.0,109.8928,109.9023,109.5605,109.589,16776.0
2020-11-20 15:55:00,115.41,115.76,115.22,115.63,149850.0,109.5511,109.8833,109.3707,109.7599,149850.0
2020-11-23 09:30:00,116.02,116.13,115.92,116.0,12636.0,110.1301,110.2345,110.0352,110.1111,12636.0
2020-11-23 09:35:00,115.69,116.0,115.56,115.86,10604.0,109.8168,110.1111,109.6934,109.9782,10604.0
2020-11-23 09:40:00,115.6,116.05,115.6,116.05,400.0,109.7314,110.1586,109.7314,110.1586,400.0
2020-11-23 09:45:00,116.27,116.47,116.27,116.38,1400.0,110.3674,110.5572,110.3674,110.4718,1400.0
2020-11-23 09:50:00,116.39,116.61,116.39,116.58,2996.0,110.4813,110.6901,110.4813,110.6617,2996.0
2020-11-23 09:55:00,116.65,116.65,116.33,116.47,1749.0,110.7281,110.7281,110.4243,110.5572,1749.0
2020-11-23 10:00:00,116.43,116.43,116.28,116.39,1087.0,110.5193,110.5193,110.3769,110.4813,1087.0
2020-11-23 10:05:00,116.27,116.3,116.06,116.06,2400.0,110.3674,110.3959,110.1681,110.1681,2400.0
2020-11-23 10:10:00,116.25,116.3,116.05,116.3,4210.0,110.3484,110.3959,110.1586,110.3959,4210.0
2020-11-23 10:15:00,116.19,116.35,116.15,116.3,2098.0,110.2915,110.4433,110.2535,110.3959,2098.0
2020-11-23 10:20:00,116.32,116.32,116.1,116.1,2720.0,110.4149,110.4149,110.206,110.206,2720.0
2020-11-23 10:25:00,116.1,116.13,115.98,116.04,4038.0,110.206,110.2345,110.0921,110.1491,4038.0
2020-11-23 10:30:00,116.01,116.19,116.0,116.02,3477.0,110.1206,110.2915,110.1111,110.1301,3477.0
2020-11-23 10:35:00,116.0,116.14,116.0,116.04,2391.0,110.1111,110.244,110.1111,110.1491,2391.0
2020-11-23 10:40:00,116.07,116.07,115.99,116.06,1800.0,110.1775,110.1775,110.1016,110.1681,1800.0
2020-11-23 10:45:00,116.0,116.2,116.0,116.2,2000.0,110.1111,110.3009,110.1111,110.3009,2000.0
2020-11-23 10:50:00,116.2,116.37,116.2,116.3,3186.0,110.3009,110.4623,110.3009,110.3959,3186.0
2020-11-23 10:55:00,116.26,116.26,116.09,116.12,1400.0,110.3579,110.3579,110.1965,110.225,1400.0
2020-11-23 11:00:00,116.19,116.31,116.14,116.16,3245.0,110.2915,110.4054,110.244,110.263,3245.0
2020-11-23 11:05:00,116.14,116.14,115.89,115.89,6164.0,110.244,110.244,110.0067,110.0067,6164.0
2020-11-23 11:10:00,115.86,115.98,115.82,115.85,3452.0,109.9782,110.0921,109.9402,109.9687,3452.0
2020-11-23 11:15:00,115.84,115.85,115.56,115.56,3434.0,109.9592,109.9687,109.6934,109.6934,3434.0
2020-11-23 11:20:00,115.51,115.51,115.21,115.21,4584.0,109.646,109.646,109.3612,109.3612,4584.0
2020-11-23 11:25:00,115.16,115.21,115.07,115.14,3715.0,109.3137,109.3612,109.2283,109.2948,3715.0
2020-11-23 11:30:00,115.16,115.16,114.88,114.88,9505.0,109.3137,109.3137,109.048,109.048,9505.0
2020-11-23 11:35:00,114.89,115.01,114.62,114.71,3300.0,109.0575,109.1714,108.8012,108.8866,3300.0
2020-11-23 11:40:00,114.71,114.71,114.51,114.51,3200.0,108.8866,108.8866,108.6967,108.6967,3200.0
2020-11-23 11:45:00,114.51,114.61,114.42,114.61,2137.0,108.6967,108.7917,108.6113,108.7917,2137.0
2020-11-23 11:50:00,114.63,114.73,114.55,114.73,1738.0,108.8106,108.9056,108.7347,108.9056,1738.0
2020-11-23 11:55:00,114.79,114.98,114.75,114.95,1800.0,108.9625,109.1429,108.9246,109.1144,1800.0
2020-11-23 12:00:00,114.94,114.97,114.75,114.9,3197.0,109.1049,109.1334,108.9246,109.0669,3197.0
2020-11-23 12:05:00,114.85,114.93,114.82,114.89,3656.0,109.0195,109.0954,108.991,109.0575,3656.0
2020-11-23 12:10:00,114.91,114.91,114.77,114.84,3394.0,109.0764,109.0764,108.9435,109.01,3394.0
2020-11-23 12:15:00,114.75,114.89,114.71,114.89,4404.0,108.9246,109.0575,108.8866,109.0575,4404.0
2020-11-23 12:20:00,114.87,114.97,114.83,114.96,700.0,109.0385,109.1334,109.0005,109.1239,700.0
2020-11-23 12:25:00,114.93,115.02,114.87,114.95,5749.0,109.0954,109.1809,109.0385,109.1144,5749.0
2020-11-23 12:30:00,115.02,115.09,114.91,115.07,4361.0,109.1809,109.2473,109.0764,109.2283,4361.0
2020-11-23 12:35:00,115.11,115.25,115.08,115.08,2040.0,109.2663,109.3992,109.2378,109.2378,2040.0
2020-11-23 12:40:00,115.13,115.28,115.12,115.25,3814.0,109.2853,109.4277,109.2758,109.3992,3814.0
2020-11-23 12:45:00,115.2,115.28,115.17,115.2,4745.0,109.3517,109.4277,109.3232,109.3517,4745.0
2020-11-23 12:50:00,115.14,115.27,114.97,115.04,7389.0,109.2948,109.4182,109.1334,109.1998,7389.0
2020-11-23 12:55:00,115.04,115.06,114.99,115.05,1592.0,109.1998,109.2188,109.1524,109.2093,1592.0
2020-11-23 13:00:00,115.04,115.09,115.03,115.04,3082.0,109.1998,109.2473,109.1903,109.1998,3082.0
2020-11-23 13:05:00,115.04,115.04,114.97,115.0,2930.0,109.1998,109.1998,109.1334,109.1619,2930.0
2020-11-23 13:10:00,115.05,115.17,115.0,115.17,3746.0,109.2093,109.3232,109.1619,109.3232,3746.0
2020-11-23 13:15:00,115.19,115.25,115.16,115.22,2426.0,109.3422,109.3992,109.3137,109.3707,2426.0
2020-11-23 13:20:00,115.2,115.2,115.12,115.16,3082.0,109.3517,109.3517,109.2758,109.3137,3082.0
2020-11-23 13:25:00,115.21,115.27,115.12,115.17,3270.0,109.3612,109.4182,109.2758,109.3232,3270.0
2020-11-23 13:30:00,115.17,115.31,115.17,115.31,1000.0,109.3232,109.4561,109.3232,109.4561,1000.0
2020-11-23 13:35:00,115.27,115.39,115.25,115.39,1823.0,109.4182,109.5321,109.3992,109.5321,1823.0
2020-11-23 13:40:00,115.43,115.43,115.24,115.24,1926.0,109.57,109.57,109.3897,109.3897,1926.0
2020-11-23 13:45:00,115.29,115.44,115.29,115.36,2892.0,109.4371,109.5795,109.4371,109.5036,2892.0
2020-11-23 13:50:00,115.44,115.45,115.31,115.34,2490.0,109.5795,109.589,109.4561,109.4846,2490.0
2020-11-23 13:55:00,115.37,115.47,115.31,115.47,1622.0,109.5131,109.608,109.4561,109.608,1622.0
2020-11-23 14:00:00,115.39,115.55,115.39,115.47,3575.0,109.5321,109.6839,109.5321,109.608,3575.0
2020-11-23 14:05:00,115.45,115.47,115.34,115.34,3351.0,109.589,109.608,109.4846,109.4846,3351.0
2020-11-23 14:10:00,115.34,115.39,115.27,115.39,1498.0,109.4846,109.5321,109.4182,109.5321,1498.0
2020-11-23 14:15:00,115.36,115.42,115.23,115.23,3259.0,109.5036,109.5605,109.3802,109.3802,3259.0
2020-11-23 14:20:00,115.25,115.31,115.16,115.21,3498.0,109.3992,109.4561,109.3137,109.3612,3498.0
2020-11-23 14:25:00,115.25,115.26,115.19,115.23,614.0,109.3992,109.4087,109.3422,109.3802,614.0
2020-11-23 14:30:00,115.26,115.26,115.12,115.18,2178.0,109.4087,109.4087,109.2758,109.3327,2178.0
2020-11-23 14:35:00,115.18,115.18,115.07,115.1,1500.0,109.3327,109.3327,109.2283,109.2568,1500.0
2020-11-23 14:40:00,115.06,115.15,115.06,115.07,1400.0,109.2188,109.3043,109.2188,109.2283,1400.0
2020-11-23 14:45:00,115.06,115.2,115.01,115.04,3572.0,109.2188,109.3517,109.1714,109.1998,3572.0
2020-11-23 14:50:00,115.06,115.42,115.05,115.42,3370.0,109.2188,109.5605,109.2093,109.5605,3370.0
2020-11-23 14:55:00,115.41,115.46,115.35,115.46,2071.0,109.5511,109.5985,109.4941,109.5985,2071.0
2020-11-23 15:00:00,115.46,115.66,115.43,115.66,3228.0,109.5985,109.7884,109.57,109.7884,3228.0
2020-11-23 15:05:00,115.69,115.74,115.57,115.65,2426.0,109.8168,109.8643,109.7029,109.7789,2426.0
2020-11-23 15:10:00,115.55,115.58,115.5,115.56,2950.0,109.6839,109.7124,109.6365,109.6934,2950.0
2020-11-23 15:15:00,115.53,115.6,115.53,115.56,2943.0,109.665,109.7314,109.665,109.6934,2943.0
2020-11-23 15:20:00,115.55,115.67,115.54,115.66,4384.0,109.6839,109.7979,109.6745,109.7884,4384.0
2020-11-23 15:25:00,115.68,115.68,115.61,115.66,2200.0,109.8073,109.8073,109.7409,109.7884,2200.0
2020-11-23 15:30:00,115.66,115.7,115.43,115.43,5797.0,109.7884,109.8263,109.57,109.57,5797.0
2020-11-23 15:35:00,115.45,115.48,115.39,115.43,7517.0,109.589,109.6175,109.5321,109.57,7517.0
2020-11-23 15:40:00,115.38,115.57,115.36,115.52,9190.0,109.5226,109.7029,109.5036,109.6555,9190.0
2020-11-23 15:45:00,115.51,115.57,115.33,115.38,13120.0,109.646,109.7029,109.4751,109.5226,13120.0
2020-11-23 15:50:00,115.39,115.52,115.28,115.38,22748.0,109.5321,109.6555,109.4277,109.5226,22748.0
2020-11-23 15:55:00,115.35,115.53,115.05,115.4,70928.0,109.4941,109.665,109.2093,109.5416,70928.0
2020-11-24 09:30:00,116.12,116.23,115.42,116.17,18263.0,110.225,110.3294,109.5605,110.2725,18263.0
2020-11-24 09:35:00,116.18,116.18,115.49,115.49,3713.0,110.282,110.282,109.627,109.627,3713.0
2020-11-24 09:40:00,115.63,116.53,115.58,116.53,13446.0,109.7599,110.6142,109.7124,110.6142,13446.0
2020-11-24 09:45:00,116.57,116.57,116.1,116.13,10479.0,110.6522,110.6522,110.206,110.2345,10479.0
2020-11-24 09:50:00,116.33,116.59,116.33,116.54,20132.0,110.4243,110.6711,110.4243,110.6237,20132.0
2020-11-24 09:55:00,116.4,116.63,116.32,116.54,9768.0,110.4908,110.7091,110.4149,110.6237,9768.0
2020-11-24 10:00:00,116.59,117.17,116.58,116.77,23415.0,110.6711,111.2217,110.6617,110.842,23415.0
2020-11-24 10:05:00,116.84,116.97,116.53,116.76,8090.0,110.9085,111.0319,110.6142,110.8325,8090.0
2020-11-24 10:10:00,116.78,117.11,116.66,117.03,18481.0,110.8515,111.1647,110.7376,111.0888,18481.0
2020-11-24 10:15:00,117.06,117.34,117.01,117.05,4312.0,111.1173,111.3831,111.0698,111.1078,4312.0
2020-11-24 10:20:00,117.05,117.26,116.84,116.84,8162.0,111.1078,111.3071,110.9085,110.9085,8162.0
2020-11-24 10:25:00,116.88,117.0,116.86,116.94,1796.0,110.9464,111.0603,110.9274,111.0034,1796.0
2020-11-24 10:30:00,116.98,117.0,116.75,116.82,3998.0,111.0413,111.0603,110.823,110.8895,3998.0
2020-11-24 10:35:00,116.86,116.98,116.58,116.58,3382.0,110.9274,111.0413,110.6617,110.6617,3382.0
2020-11-24 10:40:00,116.61,116.7,116.47,116.5,2561.0,110.6901,110.7756,110.5572,110.5857,2561.0
2020-11-24 10:45:00,116.61,116.68,116.57,116.67,2244.0,110.6901,110.7566,110.6522,110.7471,2244.0
2020-11-24 10:50:00,116.63,116.68,116.54,116.55,1643.0,110.7091,110.7566,110.6237,110.6332,1643.0
2020-11-24 10:55:00,116.57,116.6,116.31,116.38,2769.0,110.6522,110.6806,110.4054,110.4718,2769.0
2020-11-24 11:00:00,116.45,116.54,116.38,116.47,4310.0,110.5383,110.6237,110.4718,110.5572,4310.0
2020-11-24 11:05:00,116.39,116.39,116.09,116.28,2703.0,110.4813,110.4813,110.1965,110.3769,2703.0
2020-11-24 11:10:00,116.26,116.43,116.14,116.2,4236.0,110.3579,110.5193,110.244,110.3009,4236.0
2020-11-24 11:15:00,116.2,116.31,116.18,116.27,2425.0,110.3009,110.4054,110.282,110.3674,2425.0
2020-11-24 11:20:00,116.42,116.54,116.4,116.47,5002.0,110.5098,110.6237,110.4908,110.5572,5002.0
2020-11-24 11:25:00,116.47,116.54,115.81,115.89,28078.0,110.5572,110.6237,109.9307,110.0067,28078.0
2020-11-24 11:30:00,115.95,116.42,115.92,116.41,7505.0,110.0636,110.5098,110.0352,110.5003,7505.0
2020-11-24 11:35:00,116.3,116.45,116.01,116.01,4200.0,110.3959,110.5383,110.1206,110.1206,4200.0
2020-11-24 11:40:00,116.01,116.02,115.84,115.94,3027.0,110.1206,110.1301,109.9592,110.0541,3027.0
2020-11-24 11:45:00,115.95,116.06,115.84,115.95,6439.0,110.0636,110.1681,109.9592,110.0636,6439.0
2020-11-24 11:50:00,115.95,116.23,115.89,116.23,4164.0,110.0636,110.3294,110.0067,110.3294,4164.0
2020-11-24 11:55:00,116.25,116.29,115.97,116.01,3050.0,110.3484,110.3864,110.0826,110.1206,3050.0
2020-11-24 12:00:00,116.01,116.04,115.84,115.91,5049.0,110.1206,110.1491,109.9592,110.0257,5049.0
2020-11-24 12:05:00,115.93,115.97,115.75,115.75,5496.0,110.0447,110.0826,109.8738,109.8738,5496.0
2020-11-24 12:10:00,115.76,115.77,115.55,115.61,29898.0,109.8833,109.8928,109.6839,109.7409,29898.0
2020-11-24 12:15:00,115.62,115.63,115.32,115.56,5200.0,109.7504,109.7599,109.4656,109.6934,5200.0
2020-11-24 12:20:00,115.6,115.99,115.55,115.97,7185.0,109.7314,110.1016,109.6839,110.0826,7185.0
2020-11-24 12:25:00,115.97,115.97,115.76,115.91,2884.0,110.0826,110.0826,109.8833,110.0257,2884.0
2020-11-24 12:30:00,115.88,115.97,115.88,115.97,2124.0,109.9972,110.0826,109.9972,110.0826,2124.0
2020-11-24 12:35:00,116.02,116.13,115.99,116.08,2400.0,110.1301,110.2345,110.1016,110.187,2400.0
2020-11-24 12:40:00,116.1,116.16,116.04,116.05,2099.0,110.206,110.263,110.1491,110.1586,2099.0
2020-11-24 12:45:00,116.02,116.15,116.0,116.12,1605.0,110.1301,110.2535,110.1111,110.225,1605.0
2020-11-24 12:50:00,116.12,116.23,116.11,116.23,1300.0,110.225,110.3294,110.2155,110.3294,1300.0
2020-11-24 12:55:00,116.22,116.22,116.13,116.16,1746.0,110.3199,110.3199,110.2345,110.263,1746.0
2020-11-24 13:00:00,116.16,116.26,116.1,116.14,1900.0,110.263,110.3579,110.206,110.244,1900.0
2020-11-24 13:05:00,116.15,116.26,116.14,116.24,2751.0,110.2535,110.3579,110.244,110.3389,2751.0
2020-11-24 13:10:00,116.25,116.3,116.16,116.16,2254.0,110.3484,110.3959,110.263,110.263,2254.0
2020-11-24 13:15:00,116.21,116.26,116.18,116.2,2472.0,110.3104,110.3579,110.282,110.3009,2472.0
2020-11-24 13:20:00,116.21,116.21,116.01,116.04,1373.0,110.3104,110.3104,110.1206,110.1491,1373.0
2020-11-24 13:25:00,116.01,116.11,115.98,116.11,2945.0,110.1206,110.2155,110.0921,110.2155,2945.0
2020-11-24 13:30:00,116.13,116.23,116.1,116.14,1900.0,110.2345,110.3294,110.206,110.244,1900.0
2020-11-24 13:35:00,116.13,116.15,116.05,116.11,2599.0,110.2345,110.2535,110.1586,110.2155,2599.0
2020-11-24 13:40:00,116.08,116.39,115.99,116.05,8536.0,110.187,110.4813,110.1016,110.1586,8536.0
2020-11-24 13:45:00,116.08,116.12,115.92,115.92,3472.0,110.187,110.225,110.0352,110.0352,3472.0
2020-11-24 13:50:00,115.93,115.96,115.89,115.89,1763.0,110.0447,110.0731,110.0067,110.0067,1763.0
2020-11-24 13:55:00,115.93,116.12,115.93,116.12,4761.0,110.0447,110.225,110.0447,110.225,4761.0
2020-11-24 14:00:00,116.06,116.13,115.98,115.98,6528.0,110.1681,110.2345,110.0921,110.0921,6528.0
2020-11-24 14:05:00,116.01,116.02,115.92,115.99,21025.0,110.1206,110.1301,110.0352,110.1016,21025.0
2020-11-24 14:10:00,116.02,116.15,116.02,116.07,2740.0,110.1301,110.2535,110.1301,110.1775,2740.0
2020-11-24 14:15:00,116.05,116.05,115.81,115.88,2443.0,110.1586,110.1586,109.9307,109.9972,2443.0
2020-11-24 14:20:00,115.86,115.86,115.81,115.86,1470.0,109.9782,109.9782,109.9307,109.9782,1470.0
2020-11-24 14:25:00,115.89,115.91,115.8,115.82,3051.0,110.0067,110.0257,109.9213,109.9402,3051.0
2020-11-24 14:30:00,115.82,115.83,115.66,115.81,3113.0,109.9402,109.9497,109.7884,109.9307,3113.0
2020-11-24 14:35:00,115.86,116.13,115.86,116.02,5522.0,109.9782,110.2345,109.9782,110.1301,5522.0
2020-11-24 14:40:00,116.0,116.15,115.94,116.15,2100.0,110.1111,110.2535,110.0541,110.2535,2100.0
2020-11-24 14:45:00,116.09,116.15,115.98,116.08,3728.0,110.1965,110.2535,110.0921,110.187,3728.0
2020-11-24 14:50:00,116.09,116.15,116.05,116.09,1154.0,110.1965,110.2535,110.1586,110.1965,1154.0
2020-11-24 14:55:00,116.09,116.23,116.09,116.23,2903.0,110.1965,110.3294,110.1965,110.3294,2903.0
2020-11-24 15:00:00,116.18,116.25,116.11,116.21,3853.0,110.282,110.3484,110.2155,110.3104,3853.0
2020-11-24 15:05:00,116.23,116.31,116.21,116.21,4777.0,110.3294,110.4054,110.3104,110.3104,4777.0
2020-11-24 15:10:00,116.21,116.28,116.18,116.24,5127.0,110.3104,110.3769,110.282,110.3389,5127.0
2020-11-24 15:15:00,116.22,116.22,116.13,116.22,3938.0,110.3199,110.3199,110.2345,110.3199,3938.0
2020-11-24 15:20:00,116.24,116.47,116.24,116.44,5350.0,110.3389,110.5572,110.3389,110.5288,5350.0
2020-11-24 15:25:00,116.42,116.47,116.32,116.47,4700.0,110.5098,110.5572,110.4149,110.5572,4700.0
2020-11-24 15:30:00,116.43,116.46,116.3,116.44,4286.0,110.5193,110.5477,110.3959,110.5288,4286.0
2020-11-24 15:35:00,116.41,116.47,116.26,116.3,5427.0,110.5003,110.5572,110.3579,110.3959,5427.0
2020-11-24 15:40:00,116.29,116.29,116.09,116.17,6272.0,110.3864,110.3864,110.1965,110.2725,6272.0
2020-11-24 15:45:00,116.19,116.33,116.18,116.28,10443.0,110.2915,110.4243,110.282,110.3769,10443.0
2020-11-24 15:50:00,116.25,116.48,116.14,116.48,11791.0,110.3484,110.5667,110.244,110.5667,11791.0
2020-11-24 15:55:00,116.5,116.55,116.41,116.42,49094.0,110.5857,110.6332,110.5003,110.5098,49094.0
2020-11-25 09:30:00,116.12,116.15,115.36,115.36,8412.0,110.225,110.2535,109.5036,109.5036,8412.0
2020-11-25 09:35:00,115.27,115.46,115.1,115.11,6071.0,109.4182,109.5985,109.2568,109.2663,6071.0
2020-11-25 09:40:00,115.02,115.22,114.94,114.95,5519.0,109.1809,109.3707,109.1049,109.1144,5519.0
2020-11-25 09:45:00,114.95,115.14,114.9,114.92,14842.0,109.1144,109.2948,109.0669,109.0859,14842.0
2020-11-25 09:50:00,114.79,114.8,114.39,114.4,1583.0,108.9625,108.972,108.5828,108.5923,1583.0
2020-11-25 09:55:00,114.47,114.72,114.45,114.58,6656.0,108.6588,108.8961,108.6398,108.7632,6656.0
2020-11-25 10:00:00,114.58,114.75,114.57,114.69,5139.0,108.7632,108.9246,108.7537,108.8676,5139.0
2020-11-25 10:05:00,114.62,114.87,114.6,114.82,2612.0,108.8012,109.0385,108.7822,108.991,2612.0
2020-11-25 10:10:00,114.87,114.93,114.32,114.45,6549.0,109.0385,109.0954,108.5164,108.6398,6549.0
2020-11-25 10:15:00,114.47,114.47,114.27,114.43,4612.0,108.6588,108.6588,108.4689,108.6208,4612.0
2020-11-25 10:20:00,114.5,114.51,114.32,114.39,1715.0,108.6872,108.6967,108.5164,108.5828,1715.0
2020-11-25 10:25:00,114.42,114.43,114.14,114.16,2588.0,108.6113,108.6208,108.3455,108.3645,2588.0
2020-11-25 10:30:00,114.21,114.39,114.17,114.34,8975.0,108.412,108.5828,108.374,108.5354,8975.0
2020-11-25 10:35:00,114.38,114.45,114.21,114.21,2646.0,108.5733,108.6398,108.412,108.412,2646.0
2020-11-25 10:40:00,114.23,114.29,114.05,114.05,13502.0,108.431,108.4879,108.2601,108.2601,13502.0
2020-11-25 10:45:00,114.02,114.09,113.89,113.98,12899.0,108.2316,108.2981,108.1082,108.1936,12899.0
2020-11-25 10:50:00,114.04,114.27,114.03,114.2,8829.0,108.2506,108.4689,108.2411,108.4025,8829.0
2020-11-25 10:55:00,114.28,114.29,113.98,114.18,4929.0,108.4784,108.4879,108.1936,108.3835,4929.0
2020-11-25 11:00:00,114.24,114.63,114.22,114.63,4513.0,108.4404,108.8106,108.4215,108.8106,4513.0
2020-11-25 11:05:00,114.62,114.77,114.61,114.77,4633.0,108.8012,108.9435,108.7917,108.9435,4633.0
2020-11-25 11:10:00,114.75,114.85,114.66,114.71,2722.0,108.9246,109.0195,108.8391,108.8866,2722.0
2020-11-25 11:15:00,114.73,114.8,114.73,114.75,1642.0,108.9056,108.972,108.9056,108.9246,1642.0
2020-11-25 11:20:00,114.78,114.91,114.78,114.85,2113.0,108.953,109.0764,108.953,109.0195,2113.0
2020-11-25 11:25:00,114.81,115.0,114.8,114.93,4271.0,108.9815,109.1619,108.972,109.0954,4271.0
2020-11-25 11:30:00,114.93,115.0,114.88,115.0,2979.0,109.0954,109.1619,109.048,109.1619,2979.0
2020-11-25 11:35:00,115.14,115.22,115.13,115.22,1500.0,109.2948,109.3707,109.2853,109.3707,1500.0
2020-11-25 11:40:00,115.15,115.16,115.01,115.11,3017.0,109.3043,109.3137,109.1714,109.2663,3017.0
2020-11-25 11:45:00,115.11,115.39,115.11,115.31,2957.0,109.2663,109.5321,109.2663,109.4561,2957.0
2020-11-25 11:50:00,115.36,115.37,115.2,115.27,2064.0,109.5036,109.5131,109.3517,109.4182,2064.0
2020-11-25 11:55:00,115.26,115.32,115.2,115.27,2216.0,109.4087,109.4656,109.3517,109.4182,2216.0
2020-11-25 12:00:00,115.31,115.5,115.31,115.42,3965.0,109.4561,109.6365,109.4561,109.5605,3965.0
2020-11-25 12:05:00,115.42,115.44,115.31,115.32,2101.0,109.5605,109.5795,109.4561,109.4656,2101.0
2020-11-25 12:10:00,115.31,115.4,115.21,115.23,1100.0,109.4561,109.5416,109.3612,109.3802,1100.0
2020-11-25 12:15:00,115.24,115.31,115.17,115.3,1907.0,109.3897,109.4561,109.3232,109.4466,1907.0
2020-11-25 12:20:00,115.21,115.21,115.02,115.02,1713.0,109.3612,109.3612,109.1809,109.1809,1713.0
2020-11-25 12:25:00,115.0,115.04,114.95,114.98,3472.0,109.1619,109.1998,109.1144,109.1429,3472.0
2020-11-25 12:30:00,114.96,115.11,114.96,115.06,1311.0,109.1239,109.2663,109.1239,109.2188,1311.0
2020-11-25 12:35:00,115.01,115.09,114.97,115.09,1979.0,109.1714,109.2473,109.1334,109.2473,1979.0
2020-11-25 12:40:00,115.06,115.17,115.06,115.13,4648.0,109.2188,109.3232,109.2188,109.2853,4648.0
2020-11-25 12:45:00,115.14,115.15,115.08,115.09,1334.0,109.2948,109.3043,109.2378,109.2473,1334.0
2020-11-25 12:50:00,115.1,115.15,115.07,115.11,723.0,109.2568,109.3043,109.2283,109.2663,723.0
2020-11-25 12:55:00,115.14,115.22,115.0,115.21,4923.0,109.2948,109.3707,109.1619,109.3612,4923.0
2020-11-25 13:00:00,115.2,115.23,115.16,115.16,800.0,109.3517,109.3802,109.3137,109.3137,800.0
2020-11-25 13:05:00,115.06,115.08,115.02,115.03,1825.0,109.2188,109.2378,109.1809,109.1903,1825.0
2020-11-25 13:10:00,115.05,115.08,114.98,114.98,1950.0,109.2093,109.2378,109.1429,109.1429,1950.0
2020-11-25 13:15:00,114.96,115.0,114.86,114.86,2782.0,109.1239,109.1619,109.029,109.029,2782.0
2020-11-25 13:20:00,114.84,114.89,114.82,114.88,1849.0,109.01,109.0575,108.991,109.048,1849.0
2020-11-25 13:25:00,114.88,114.89,114.79,114.89,2140.0,109.048,109.0575,108.9625,109.0575,2140.0
2020-11-25 13:30:00,114.93,115.08,114.93,115.01,2524.0,109.0954,109.2378,109.0954,109.1714,2524.0
2020-11-25 13:35:00,115.05,115.09,115.01,115.06,2006.0,109.2093,109.2473,109.1714,109.2188,2006.0
2020-11-25 13:40:00,115.11,115.15,115.05,115.13,2267.0,109.2663,109.3043,109.2093,109.2853,2267.0
2020-11-25 13:45:00,115.16,115.3,115.16,115.26,2062.0,109.3137,109.4466,109.3137,109.4087,2062.0
2020-11-25 13:50:00,115.26,115.39,115.25,115.39,1195.0,109.4087,109.5321,109.3992,109.5321,1195.0
2020-11-25 13:55:00,115.39,115.47,115.37,115.47,3344.0,109.5321,109.608,109.5131,109.608,3344.0
2020-11-25 14:00:00,115.47,115.47,115.42,115.43,1291.0,109.608,109.608,109.5605,109.57,1291.0
2020-11-25 14:05:00,115.43,115.49,115.39,115.46,3551.0,109.57,109.627,109.5321,109.5985,3551.0
2020-11-25 14:10:00,115.47,115.65,115.45,115.65,7940.0,109.608,109.7789,109.589,109.7789,7940.0
2020-11-25 14:15:00,115.69,115.81,115.69,115.78,2488.0,109.8168,109.9307,109.8168,109.9023,2488.0
2020-11-25 14:20:00,115.81,115.82,115.72,115.81,7318.0,109.9307,109.9402,109.8453,109.9307,7318.0
2020-11-25 14:25:00,115.82,115.87,115.75,115.75,2471.0,109.9402,109.9877,109.8738,109.8738,2471.0
2020-11-25 14:30:00,115.79,115.81,115.71,115.71,3268.0,109.9118,109.9307,109.8358,109.8358,3268.0
2020-11-25 14:35:00,115.74,115.75,115.59,115.62,4281.0,109.8643,109.8738,109.7219,109.7504,4281.0
2020-11-25 14:40:00,115.67,115.68,115.59,115.63,3423.0,109.7979,109.8073,109.7219,109.7599,3423.0
2020-11-25 14:45:00,115.63,115.64,115.59,115.64,1831.0,109.7599,109.7694,109.7219,109.7694,1831.0
2020-11-25 14:50:00,115.62,115.66,115.6,115.6,1610.0,109.7504,109.7884,109.7314,109.7314,1610.0
2020-11-25 14:55:00,115.66,115.76,115.64,115.7,3755.0,109.7884,109.8833,109.7694,109.8263,3755.0
2020-11-25 15:00:00,115.68,115.89,115.59,115.83,10065.0,109.8073,110.0067,109.7219,109.9497,10065.0
2020-11-25 15:05:00,115.85,116.05,115.85,116.05,4261.0,109.9687,110.1586,109.9687,110.1586,4261.0
2020-11-25 15:10:00,116.03,116.1,115.98,116.1,4616.0,110.1396,110.206,110.0921,110.206,4616.0
2020-11-25 15:15:00,116.1,116.14,116.05,116.1,3077.0,110.206,110.244,110.1586,110.206,3077.0
2020-11-25 15:20:00,116.11,116.14,116.04,116.1,11874.0,110.2155,110.244,110.1491,110.206,11874.0
2020-11-25 15:25:00,116.09,116.27,116.04,116.17,12182.0,110.1965,110.3674,110.1491,110.2725,12182.0
2020-11-25 15:30:00,116.19,116.32,116.17,116.32,7781.0,110.2915,110.4149,110.2725,110.4149,7781.0
2020-11-25 15:35:00,116.32,116.32,116.12,116.15,13042.0,110.4149,110.4149,110.225,110.2535,13042.0
2020-11-25 15:40:00,116.13,116.3,116.13,116.25,11228.0,110.2345,110.3959,110.2345,110.3484,11228.0
2020-11-25 15:45:00,116.27,116.37,116.11,116.16,19570.0,110.3674,110.4623,110.2155,110.263,19570.0
2020-11-25 15:50:00,116.18,116.26,115.99,116.07,13165.0,110.282,110.3579,110.1016,110.1775,13165.0
2020-11-25 15:55:00,116.1,116.31,115.95,116.14,60648.0,110.206,110.4054,110.0636,110.244,60648.0
2020-11-27 09:30:00,115.97,115.97,115.23,115.52,9865.0,110.0826,110.0826,109.3802,109.6555,9865.0
2020-11-27 09:35:00,115.51,115.51,114.56,115.35,9458.0,109.646,109.646,108.7442,109.4941,9458.0
2020-11-27 09:40:00,115.36,115.65,115.24,115.65,1416.0,109.5036,109.7789,109.3897,109.7789,1416.0
2020-11-27 09:45:00,115.62,115.98,115.62,115.92,1896.0,109.7504,110.0921,109.7504,110.0352,1896.0
2020-11-27 09:50:00,115.97,115.99,115.8,115.95,1158.0,110.0826,110.1016,109.9213,110.0636,1158.0
2020-11-27 09:55:00,115.98,115.98,115.83,115.98,2181.0,110.0921,110.0921,109.9497,110.0921,2181.0
2020-11-27 10:00:00,115.98,116.28,115.98,116.28,1000.0,110.0921,110.3769,110.0921,110.3769,1000.0
2020-11-27 10:05:00,116.27,116.5,116.21,116.22,4512.0,110.3674,110.5857,110.3104,110.3199,4512.0
2020-11-27 10:10:00,116.22,116.32,116.14,116.32,1915.0,110.3199,110.4149,110.244,110.4149,1915.0
2020-11-27 10:15:00,116.21,116.36,115.95,115.98,2517.0,110.3104,110.4528,110.0636,110.0921,2517.0
2020-11-27 10:20:00,116.06,116.1,115.89,116.04,2408.0,110.1681,110.206,110.0067,110.1491,2408.0
2020-11-27 10:25:00,116.09,116.09,115.74,115.84,2357.0,110.1965,110.1965,109.8643,109.9592,2357.0
2020-11-27 10:30:00,115.77,115.84,115.66,115.66,1418.0,109.8928,109.9592,109.7884,109.7884,1418.0
2020-11-27 10:35:00,115.7,115.74,115.57,115.66,3752.0,109.8263,109.8643,109.7029,109.7884,3752.0
2020-11-27 10:40:00,115.56,115.97,115.51,115.97,2783.0,109.6934,110.0826,109.646,110.0826,2783.0
2020-11-27 10:45:00,115.85,115.86,115.68,115.69,1233.0,109.9687,109.9782,109.8073,109.8168,1233.0
2020-11-27 10:50:00,115.64,115.74,115.53,115.61,4043.0,109.7694,109.8643,109.665,109.7409,4043.0
2020-11-27 10:55:00,115.68,115.89,115.61,115.7,3909.0,109.8073,110.0067,109.7409,109.8263,3909.0
2020-11-27 11:00:00,115.77,115.8,115.69,115.73,2727.0,109.8928,109.9213,109.8168,109.8548,2727.0
2020-11-27 11:05:00,115.82,116.08,115.79,115.94,4156.0,109.9402,110.187,109.9118,110.0541,4156.0
2020-11-27 11:10:00,116.0,116.0,115.84,115.88,2492.0,110.1111,110.1111,109.9592,109.9972,2492.0
2020-11-27 11:15:00,115.89,116.06,115.8,116.06,6661.0,110.0067,110.1681,109.9213,110.1681,6661.0
2020-11-27 11:20:00,116.06,116.08,115.97,116.03,1858.0,110.1681,110.187,110.0826,110.1396,1858.0
2020-11-27 11:25:00,116.01,116.01,115.83,115.83,3185.0,110.1206,110.1206,109.9497,109.9497,3185.0
2020-11-27 11:30:00,115.87,115.92,115.56,115.67,3781.0,109.9877,110.0352,109.6934,109.7979,3781.0
2020-11-27 11:35:00,115.73,115.85,115.71,115.76,1559.0,109.8548,109.9687,109.8358,109.8833,1559.0
2020-11-27 11:40:00,115.83,116.05,115.78,116.02,2000.0,109.9497,110.1586,109.9023,110.1301,2000.0
2020-11-27 11:45:00,116.0,116.02,115.8,115.8,4142.0,110.1111,110.1301,109.9213,109.9213,4142.0
2020-11-27 11:50:00,115.79,115.84,115.72,115.74,3952.0,109.9118,109.9592,109.8453,109.8643,3952.0
2020-11-27 11:55:00,115.65,115.8,115.65,115.8,844.0,109.7789,109.9213,109.7789,109.9213,844.0
2020-11-27 12:00:00,115.81,115.88,115.66,115.67,1853.0,109.9307,109.9972,109.7884,109.7979,1853.0
2020-11-27 12:05:00,115.71,115.74,115.59,115.74,3477.0,109.8358,109.8643,109.7219,109.8643,3477.0
2020-11-27 12:10:00,115.82,115.84,115.66,115.66,1834.0,109.9402,109.9592,109.7884,109.7884,1834.0
2020-11-27 12:15:00,115.68,115.68,115.52,115.52,1837.0,109.8073,109.8073,109.6555,109.6555,1837.0
2020-11-27 12:20:00,115.53,115.65,115.34,115.34,3507.0,109.665,109.7789,109.4846,109.4846,3507.0
2020-11-27 12:25:00,115.33,115.46,115.26,115.26,3866.0,109.4751,109.5985,109.4087,109.4087,3866.0
2020-11-27 12:30:00,115.3,115.39,115.27,115.39,5480.0,109.4466,109.5321,109.4182,109.5321,5480.0
2020-11-27 12:35:00,115.5,115.58,115.44,115.5,2553.0,109.6365,109.7124,109.5795,109.6365,2553.0
2020-11-27 12:40:00,115.52,115.65,115.51,115.56,1971.0,109.6555,109.7789,109.646,109.6934,1971.0
2020-11-27 12:45:00,115.64,115.83,115.6,115.81,2333.0,109.7694,109.9497,109.7314,109.9307,2333.0
2020-11-27 12:50:00,115.83,116.16,115.82,115.95,6975.0,109.9497,110.263,109.9402,110.0636,6975.0
2020-11-27 12:55:00,115.95,115.95,115.74,115.84,12170.0,110.0636,110.0636,109.8643,109.9592,12170.0
2020-11-30 09:30:00,115.56,115.86,115.11,115.65,9734.0,109.6934,109.9782,109.2663,109.7789,9734.0
2020-11-30 09:35:00,115.65,115.75,115.37,115.49,6391.0,109.7789,109.8738,109.5131,109.627,6391.0
2020-11-30 09:40:00,115.49,115.65,115.38,115.54,1739.0,109.627,109.7789,109.5226,109.6745,1739.0
2020-11-30 09:45:00,115.62,115.64,115.47,115.62,4065.0,109.7504,109.7694,109.608,109.7504,4065.0
2020-11-30 09:50:00,115.65,115.65,115.45,115.55,3890.0,109.7789,109.7789,109.589,109.6839,3890.0
2020-11-30 09:55:00,115.53,115.89,115.53,115.76,3801.0,109.665,110.0067,109.665,109.8833,3801.0
2020-11-30 10:00:00,115.78,116.12,115.77,115.85,8421.0,109.9023,110.225,109.8928,109.9687,8421.0
2020-11-30 10:05:00,115.82,115.82,115.64,115.65,500.0,109.9402,109.9402,109.7694,109.7789,500.0
2020-11-30 10:10:00,115.6,115.6,115.4,115.47,2652.0,109.7314,109.7314,109.5416,109.608,2652.0
2020-11-30 10:15:00,115.52,115.72,115.52,115.59,5040.0,109.6555,109.8453,109.6555,109.7219,5040.0
2020-11-30 10:20:00,115.71,115.88,115.65,115.82,2315.0,109.8358,109.9972,109.7789,109.9402,2315.0
2020-11-30 10:25:00,115.76,115.87,115.7,115.79,5963.0,109.8833,109.9877,109.8263,109.9118,5963.0
2020-11-30 10:30:00,115.76,115.77,115.6,115.65,8258.0,109.8833,109.8928,109.7314,109.7789,8258.0
2020-11-30 10:35:00,115.64,115.68,115.44,115.5,9456.0,109.7694,109.8073,109.5795,109.6365,9456.0
2020-11-30 10:40:00,115.42,115.5,115.4,115.48,3756.0,109.5605,109.6365,109.5416,109.6175,3756.0
2020-11-30 10:45:00,115.46,115.71,115.45,115.51,5900.0,109.5985,109.8358,109.589,109.646,5900.0
2020-11-30 10:50:00,115.53,115.73,115.51,115.73,7302.0,109.665,109.8548,109.646,109.8548,7302.0
2020-11-30 10:55:00,115.7,115.79,115.66,115.7,7787.0,109.8263,109.9118,109.7884,109.8263,7787.0
2020-11-30 11:00:00,115.73,115.78,115.69,115.72,5548.0,109.8548,109.9023,109.8168,109.8453,5548.0
2020-11-30 11:05:00,115.74,115.83,115.71,115.71,5483.0,109.8643,109.9497,109.8358,109.8358,5483.0
2020-11-30 11:10:00,115.66,115.85,115.66,115.75,2100.0,109.7884,109.9687,109.7884,109.8738,2100.0
2020-11-30 11:15:00,115.75,115.75,115.54,115.55,2200.0,109.8738,109.8738,109.6745,109.6839,2200.0
2020-11-30 11:20:00,115.55,115.57,115.46,115.55,4431.0,109.6839,109.7029,109.5985,109.6839,4431.0
2020-11-30 11:25:00,115.43,115.49,115.4,115.44,1600.0,109.57,109.627,109.5416,109.5795,1600.0
2020-11-30 11:30:00,115.4,115.46,115.37,115.4,2499.0,109.5416,109.5985,109.5131,109.5416,2499.0
2020-11-30 11:35:00,115.4,115.47,115.26,115.26,2728.0,109.5416,109.608,109.4087,109.4087,2728.0
2020-11-30 11:40:00,115.13,115.28,115.13,115.24,2407.0,109.2853,109.4277,109.2853,109.3897,2407.0
2020-11-30 11:45:00,115.31,115.44,115.12,115.2,2304.0,109.4561,109.5795,109.2758,109.3517,2304.0
2020-11-30 11:50:00,115.2,115.36,115.2,115.34,2366.0,109.3517,109.5036,109.3517,109.4846,2366.0
2020-11-30 11:55:00,115.34,115.34,115.29,115.29,2448.0,109.4846,109.4846,109.4371,109.4371,2448.0
2020-11-30 12:00:00,115.29,115.29,115.22,115.26,1600.0,109.4371,109.4371,109.3707,109.4087,1600.0
2020-11-30 12:05:00,115.28,115.42,115.28,115.4,1501.0,109.4277,109.5605,109.4277,109.5416,1501.0
2020-11-30 12:10:00,115.43,115.47,115.34,115.47,5951.0,109.57,109.608,109.4846,109.608,5951.0
2020-11-30 12:15:00,115.52,115.57,115.45,115.47,2109.0,109.6555,109.7029,109.589,109.608,2109.0
2020-11-30 12:20:00,115.47,115.61,115.46,115.57,2206.0,109.608,109.7409,109.5985,109.7029,2206.0
2020-11-30 12:25:00,115.57,115.64,115.55,115.59,3770.0,109.7029,109.7694,109.6839,109.7219,3770.0
2020-11-30 12:30:00,115.54,115.59,115.51,115.59,2414.0,109.6745,109.7219,109.646,109.7219,2414.0
2020-11-30 12:35:00,115.58,115.65,115.55,115.56,2942.0,109.7124,109.7789,109.6839,109.6934,2942.0
2020-11-30 12:40:00,115.67,115.75,115.62,115.68,8922.0,109.7979,109.8738,109.7504,109.8073,8922.0
2020-11-30 12:45:00,115.68,115.77,115.65,115.67,5915.0,109.8073,109.8928,109.7789,109.7979,5915.0
2020-11-30 12:50:00,115.7,115.7,115.6,115.67,1812.0,109.8263,109.8263,109.7314,109.7979,1812.0
2020-11-30 12:55:00,115.66,115.67,115.59,115.62,2159.0,109.7884,109.7979,109.7219,109.7504,2159.0
2020-11-30 13:00:00,115.58,115.7,115.51,115.65,8897.0,109.7124,109.8263,109.646,109.7789,8897.0
2020-11-30 13:05:00,115.63,115.64,115.56,115.58,3302.0,109.7599,109.7694,109.6934,109.7124,3302.0
2020-11-30 13:10:00,115.59,115.64,115.56,115.6,2100.0,109.7219,109.7694,109.6934,109.7314,2100.0
2020-11-30 13:15:00,115.59,115.69,115.58,115.69,2752.0,109.7219,109.8168,109.7124,109.8168,2752.0
2020-11-30 13:20:00,115.69,115.72,115.65,115.66,1800.0,109.8168,109.8453,109.7789,109.7884,1800.0
2020-11-30 13:25:00,115.71,115.71,115.66,115.66,300.0,109.8358,109.8358,109.7884,109.7884,300.0
2020-11-30 13:30:00,115.63,115.64,115.5,115.51,2642.0,109.7599,109.7694,109.6365,109.646,2642.0
2020-11-30 13:35:00,115.5,115.55,115.48,115.54,2659.0,109.6365,109.6839,109.6175,109.6745,2659.0
2020-11-30 13:40:00,115.55,115.59,115.46,115.47,1900.0,109.6839,109.7219,109.5985,109.608,1900.0
2020-11-30 13:45:00,115.45,115.6,115.44,115.58,2827.0,109.589,109.7314,109.5795,109.7124,2827.0
2020-11-30 13:50:00,115.62,115.63,115.42,115.45,1821.0,109.7504,109.7599,109.5605,109.589,1821.0
2020-11-30 13:55:00,115.41,115.52,115.36,115.47,9483.0,109.5511,109.6555,109.5036,109.608,9483.0
2020-11-30 14:00:00,115.42,115.42,115.16,115.24,1502.0,109.5605,109.5605,109.3137,109.3897,1502.0
2020-11-30 14:05:00,115.26,115.3,115.18,115.3,1503.0,109.4087,109.4466,109.3327,109.4466,1503.0
2020-11-30 14:10:00,115.34,115.47,115.32,115.47,3085.0,109.4846,109.608,109.4656,109.608,3085.0
2020-11-30 14:15:00,115.47,115.51,115.45,115.48,2438.0,109.608,109.646,109.589,109.6175,2438.0
2020-11-30 14:20:00,115.45,115.57,115.44,115.57,2589.0,109.589,109.7029,109.5795,109.7029,2589.0
2020-11-30 14:25:00,115.6,115.63,115.42,115.46,2228.0,109.7314,109.7599,109.5605,109.5985,2228.0
2020-11-30 14:30:00,115.51,115.52,115.44,115.48,1744.0,109.646,109.6555,109.5795,109.6175,1744.0
2020-11-30 14:35:00,115.46,115.46,115.36,115.37,3900.0,109.5985,109.5985,109.5036,109.5131,3900.0
2020-11-30 14:40:00,115.35,115.35,115.24,115.27,3670.0,109.4941,109.4941,109.3897,109.4182,3670.0
2020-11-30 14:45:00,115.25,115.28,115.19,115.27,4634.0,109.3992,109.4277,109.3422,109.4182,4634.0
2020-11-30 14:50:00,115.3,115.44,115.29,115.34,5774.0,109.4466,109.5795,109.4371,109.4846,5774.0
2020-11-30 14:55:00,115.32,115.67,115.29,115.61,3389.0,109.4656,109.7979,109.4371,109.7409,3389.0
2020-11-30 15:00:00,115.71,115.71,115.37,115.37,4123.0,109.8358,109.8358,109.5131,109.5131,4123.0
2020-11-30 15:05:00,115.38,115.42,115.32,115.36,2887.0,109.5226,109.5605,109.4656,109.5036,2887.0
2020-11-30 15:10:00,115.35,115.37,115.23,115.29,2823.0,109.4941,109.5131,109.3802,109.4371,2823.0
2020-11-30 15:15:00,115.27,115.45,115.24,115.34,5198.0,109.4182,109.589,109.3897,109.4846,5198.0
2020-11-30 15:20:00,115.35,115.36,115.27,115.27,3549.0,109.4941,109.5036,109.4182,109.4182,3549.0
2020-11-30 15:25:00,115.26,115.34,115.2,115.21,6381.0,109.4087,109.4846,109.3517,109.3612,6381.0
2020-11-30 15:30:00,115.18,115.25,115.17,115.25,8728.0,109.3327,109.3992,109.3232,109.3992,8728.0
2020-11-30 15:35:00,115.27,115.29,115.19,115.21,6323.0,109.4182,109.4371,109.3422,109.3612,6323.0
2020-11-30 15:40:00,115.19,115.29,115.15,115.21,8137.0,109.3422,109.4371,109.3043,109.3612,8137.0
2020-11-30 15:45:00,115.2,115.31,115.09,115.31,15274.0,109.3517,109.4561,109.2473,109.4561,15274.0
2020-11-30 15:50:00,115.18,115.31,115.03,115.24,9186.0,109.3327,109.4561,109.1903,109.3897,9186.0
2020-11-30 15:55:00,115.23,115.5,115.13,115.48,53949.0,109.3802,109.6365,109.2853,109.6175,53949.0
2020-12-01 09:30:00,116.39,116.62,116.0,116.0,22843.0,110.4813,110.6996,110.1111,110.1111,22843.0
2020-12-01 09:35:00,116.15,116.15,115.94,116.05,645.0,110.2535,110.2535,110.0541,110.1586,645.0
2020-12-01 09:40:00,116.03,116.15,115.93,116.09,7823.0,110.1396,110.2535,110.0447,110.1965,7823.0
2020-12-01 09:45:00,116.09,116.28,115.82,115.87,5197.0,110.1965,110.3769,109.9402,109.9877,5197.0
2020-12-01 09:50:00,115.89,116.5,115.82,116.3,15550.0,110.0067,110.5857,109.9402,110.3959,15550.0
2020-12-01 09:55:00,116.38,116.5,116.24,116.24,6275.0,110.4718,110.5857,110.3389,110.3389,6275.0
2020-12-01 10:00:00,116.13,116.36,116.02,116.22,11433.0,110.2345,110.4528,110.1301,110.3199,11433.0
2020-12-01 10:05:00,116.2,116.29,116.19,116.23,1028.0,110.3009,110.3864,110.2915,110.3294,1028.0
2020-12-01 10:10:00,116.33,116.34,116.01,116.07,2221.0,110.4243,110.4338,110.1206,110.1775,2221.0
2020-12-01 10:15:00,116.1,116.25,116.03,116.21,1831.0,110.206,110.3484,110.1396,110.3104,1831.0
2020-12-01 10:20:00,116.36,116.6,116.29,116.6,8662.0,110.4528,110.6806,110.3864,110.6806,8662.0
2020-12-01 10:25:00,116.59,116.6,116.39,116.51,6883.0,110.6711,110.6806,110.4813,110.5952,6883.0
2020-12-01 10:30:00,116.48,116.72,116.45,116.45,3100.0,110.5667,110.7945,110.5383,110.5383,3100.0
2020-12-01 10:35:00,116.58,116.6,116.39,116.46,2387.0,110.6617,110.6806,110.4813,110.5477,2387.0
2020-12-01 10:40:00,116.53,116.59,116.46,116.5,1085.0,110.6142,110.6711,110.5477,110.5857,1085.0
2020-12-01 10:45:00,116.46,116.67,116.43,116.53,1544.0,110.5477,110.7471,110.5193,110.6142,1544.0
2020-12-01 10:50:00,116.56,116.56,116.37,116.48,1782.0,110.6427,110.6427,110.4623,110.5667,1782.0
2020-12-01 10:55:00,116.45,116.45,116.33,116.44,2428.0,110.5383,110.5383,110.4243,110.5288,2428.0
2020-12-01 11:00:00,116.51,116.66,116.51,116.66,1201.0,110.5952,110.7376,110.5952,110.7376,1201.0
2020-12-01 11:05:00,116.66,116.74,116.48,116.48,3803.0,110.7376,110.8135,110.5667,110.5667,3803.0
2020-12-01 11:10:00,116.49,116.67,116.49,116.57,3000.0,110.5762,110.7471,110.5762,110.6522,3000.0
2020-12-01 11:15:00,116.54,116.67,116.53,116.62,1455.0,110.6237,110.7471,110.6142,110.6996,1455.0
2020-12-01 11:20:00,116.53,116.53,116.39,116.48,1845.0,110.6142,110.6142,110.4813,110.5667,1845.0
2020-12-01 11:25:00,116.51,116.59,116.42,116.45,1778.0,110.5952,110.6711,110.5098,110.5383,1778.0
2020-12-01 11:30:00,116.54,116.73,116.54,116.59,7798.0,110.6237,110.804,110.6237,110.6711,7798.0
2020-12-01 11:35:00,116.59,116.59,116.2,116.4,3871.0,110.6711,110.6711,110.3009,110.4908,3871.0
2020-12-01 11:40:00,116.44,116.62,116.43,116.59,1700.0,110.5288,110.6996,110.5193,110.6711,1700.0
2020-12-01 11:45:00,116.5,116.53,116.39,116.4,900.0,110.5857,110.6142,110.4813,110.4908,900.0
2020-12-01 11:50:00,116.39,116.45,116.31,116.34,701.0,110.4813,110.5383,110.4054,110.4338,701.0
2020-12-01 11:55:00,116.31,116.47,116.26,116.27,7133.0,110.4054,110.5572,110.3579,110.3674,7133.0
2020-12-01 12:00:00,116.27,116.48,116.27,116.44,2025.0,110.3674,110.5667,110.3674,110.5288,2025.0
2020-12-01 12:05:00,116.43,116.57,116.4,116.57,6501.0,110.5193,110.6522,110.4908,110.6522,6501.0
2020-12-01 12:10:00,116.59,116.6,116.48,116.59,5332.0,110.6711,110.6806,110.5667,110.6711,5332.0
2020-12-01 12:15:00,116.57,116.6,116.47,116.48,2440.0,110.6522,110.6806,110.5572,110.5667,2440.0
2020-12-01 12:20:00,116.46,116.48,116.39,116.44,2300.0,110.5477,110.5667,110.4813,110.5288,2300.0
2020-12-01 12:25:00,116.44,116.54,116.44,116.47,2300.0,110.5288,110.6237,110.5288,110.5572,2300.0
2020-12-01 12:30:00,116.48,116.58,116.48,116.5,2639.0,110.5667,110.6617,110.5667,110.5857,2639.0
2020-12-01 12:35:00,116.5,116.56,116.4,116.4,3600.0,110.5857,110.6427,110.4908,110.4908,3600.0
2020-12-01 12:40:00,116.41,116.48,116.41,116.48,2506.0,110.5003,110.5667,110.5003,110.5667,2506.0
2020-12-01 12:45:00,116.41,116.62,116.36,116.62,1628.0,110.5003,110.6996,110.4528,110.6996,1628.0
2020-12-01 12:50:00,116.58,116.59,116.46,116.48,3970.0,110.6617,110.6711,110.5477,110.5667,3970.0
2020-12-01 12:55:00,116.49,116.56,116.49,116.56,1900.0,110.5762,110.6427,110.5762,110.6427,1900.0
2020-12-01 13:00:00,116.6,116.64,116.47,116.48,2700.0,110.6806,110.7186,110.5572,110.5667,2700.0
2020-12-01 13:05:00,116.51,116.55,116.49,116.53,6561.0,110.5952,110.6332,110.5762,110.6142,6561.0
2020-12-01 13:10:00,116.53,116.55,116.41,116.43,1900.0,110.6142,110.6332,110.5003,110.5193,1900.0
2020-12-01 13:15:00,116.43,116.51,116.3,116.34,2239.0,110.5193,110.5952,110.3959,110.4338,2239.0
2020-12-01 13:20:00,116.35,116.41,116.32,116.33,2100.0,110.4433,110.5003,110.4149,110.4243,2100.0
2020-12-01 13:25:00,116.34,116.42,116.31,116.42,2689.0,110.4338,110.5098,110.4054,110.5098,2689.0
2020-12-01 13:30:00,116.41,116.52,116.34,116.52,3959.0,110.5003,110.6047,110.4338,110.6047,3959.0
2020-12-01 13:35:00,116.49,116.53,116.39,116.39,3572.0,110.5762,110.6142,110.4813,110.4813,3572.0
2020-12-01 13:40:00,116.47,116.54,116.45,116.47,1700.0,110.5572,110.6237,110.5383,110.5572,1700.0
2020-12-01 13:45:00,116.45,116.5,116.42,116.5,2900.0,110.5383,110.5857,110.5098,110.5857,2900.0
2020-12-01 13:50:00,116.51,116.54,116.45,116.46,2362.0,110.5952,110.6237,110.5383,110.5477,2362.0
2020-12-01 13:55:00,116.43,116.61,116.43,116.59,4322.0,110.5193,110.6901,110.5193,110.6711,4322.0
2020-12-01 14:00:00,116.57,116.63,116.55,116.57,3829.0,110.6522,110.7091,110.6332,110.6522,3829.0
2020-12-01 14:05:00,116.58,116.59,116.48,116.53,11109.0,110.6617,110.6711,110.5667,110.6142,11109.0
2020-12-01 14:10:00,116.56,116.63,116.49,116.57,2403.0,110.6427,110.7091,110.5762,110.6522,2403.0
2020-12-01 14:15:00,116.62,116.74,116.57,116.57,3946.0,110.6996,110.8135,110.6522,110.6522,3946.0
2020-12-01 14:20:00,116.54,116.55,116.5,116.51,3281.0,110.6237,110.6332,110.5857,110.5952,3281.0
2020-12-01 14:25:00,116.5,116.58,116.47,116.55,2589.0,110.5857,110.6617,110.5572,110.6332,2589.0
2020-12-01 14:30:00,116.51,116.53,116.41,116.42,4037.0,110.5952,110.6142,110.5003,110.5098,4037.0
2020-12-01 14:35:00,116.41,116.42,116.3,116.4,4212.0,110.5003,110.5098,110.3959,110.4908,4212.0
2020-12-01 14:40:00,116.4,116.52,116.4,116.52,7722.0,110.4908,110.6047,110.4908,110.6047,7722.0
2020-12-01 14:45:00,116.53,116.7,116.53,116.63,4471.0,110.6142,110.7756,110.6142,110.7091,4471.0
2020-12-01 14:50:00,116.64,116.64,116.51,116.56,2914.0,110.7186,110.7186,110.5952,110.6427,2914.0
2020-12-01 14:55:00,116.55,116.55,116.38,116.38,1645.0,110.6332,110.6332,110.4718,110.4718,1645.0
2020-12-01 15:00:00,116.45,116.45,116.21,116.3,2100.0,110.5383,110.5383,110.3104,110.3959,2100.0
2020-12-01 15:05:00,116.26,116.26,116.13,116.16,2477.0,110.3579,110.3579,110.2345,110.263,2477.0
2020-12-01 15:10:00,116.17,116.23,116.16,116.22,3835.0,110.2725,110.3294,110.263,110.3199,3835.0
2020-12-01 15:15:00,116.23,116.23,116.1,116.1,1653.0,110.3294,110.3294,110.206,110.206,1653.0
2020-12-01 15:20:00,116.1,116.17,116.08,116.17,4216.0,110.206,110.2725,110.187,110.2725,4216.0
2020-12-01 15:25:00,116.19,116.26,116.18,116.23,2397.0,110.2915,110.3579,110.282,110.3294,2397.0
2020-12-01 15:30:00,116.23,116.25,116.15,116.25,3341.0,110.3294,110.3484,110.2535,110.3484,3341.0
2020-12-01 15:35:00,116.25,116.35,116.23,116.31,4774.0,110.3484,110.4433,110.3294,110.4054,4774.0
2020-12-01 15:40:00,116.28,116.35,116.22,116.3,4001.0,110.3769,110.4433,110.3199,110.3959,4001.0
2020-12-01 15:45:00,116.3,116.43,116.26,116.42,6740.0,110.3959,110.5193,110.3579,110.5098,6740.0
2020-12-01 15:50:00,116.35,116.71,116.24,116.68,11234.0,110.4433,110.7851,110.3389,110.7566,11234.0
2020-12-01 15:55:00,116.66,116.75,116.59,116.69,45929.0,110.7376,110.823,110.6711,110.7661,45929.0
2020-12-02 09:30:00,116.62,116.69,116.25,116.52,8667.0,110.6996,110.7661,110.3484,110.6047,8667.0
2020-12-02 09:35:00,116.91,117.18,116.69,116.79,2900.0,110.9749,111.2312,110.7661,110.861,2900.0
2020-12-02 09:40:00,116.93,117.06,116.59,116.59,1347.0,110.9939,111.1173,110.6711,110.6711,1347.0
2020-12-02 09:45:00,116.72,116.8,116.53,116.66,2833.0,110.7945,110.8705,110.6142,110.7376,2833.0
2020-12-02 09:50:00,116.53,116.85,116.53,116.8,5568.0,110.6142,110.9179,110.6142,110.8705,5568.0
2020-12-02 09:55:00,116.97,117.0,116.86,116.91,1600.0,111.0319,111.0603,110.9274,110.9749,1600.0
2020-12-02 10:00:00,116.89,117.11,116.85,117.07,4600.0,110.9559,111.1647,110.9179,111.1268,4600.0
2020-12-02 10:05:00,117.06,117.06,116.78,116.86,12540.0,111.1173,111.1173,110.8515,110.9274,12540.0
2020-12-02 10:10:00,116.89,117.01,116.76,116.85,4103.0,110.9559,111.0698,110.8325,110.9179,4103.0
2020-12-02 10:15:00,116.76,116.79,116.61,116.62,4276.0,110.8325,110.861,110.6901,110.6996,4276.0
2020-12-02 10:20:00,116.63,116.7,116.41,116.51,945.0,110.7091,110.7756,110.5003,110.5952,945.0
2020-12-02 10:25:00,116.44,116.56,116.26,116.33,2307.0,110.5288,110.6427,110.3579,110.4243,2307.0
2020-12-02 10:30:00,116.39,116.44,116.23,116.32,2101.0,110.4813,110.5288,110.3294,110.4149,2101.0
2020-12-02 10:35:00,116.29,116.34,116.29,116.34,563.0,110.3864,110.4338,110.3864,110.4338,563.0
2020-12-02 10:40:00,116.28,116.35,116.2,116.2,2546.0,110.3769,110.4433,110.3009,110.3009,2546.0
2020-12-02 10:45:00,116.18,116.26,116.07,116.07,1570.0,110.282,110.3579,110.1775,110.1775,1570.0
2020-12-02 10:50:00,116.09,116.09,116.07,116.07,1412.0,110.1965,110.1965,110.1775,110.1775,1412.0
2020-12-02 10:55:00,115.99,116.06,115.93,116.06,2411.0,110.1016,110.1681,110.0447,110.1681,2411.0
2020-12-02 11:00:00,116.04,116.1,116.03,116.07,900.0,110.1491,110.206,110.1396,110.1775,900.0
2020-12-02 11:05:00,116.05,116.26,116.05,116.16,5145.0,110.1586,110.3579,110.1586,110.263,5145.0
2020-12-02 11:10:00,116.19,116.2,116.09,116.09,1516.0,110.2915,110.3009,110.1965,110.1965,1516.0
2020-12-02 11:15:00,116.13,116.17,116.08,116.12,2744.0,110.2345,110.2725,110.187,110.225,2744.0
2020-12-02 11:20:00,116.12,116.28,116.11,116.25,1507.0,110.225,110.3769,110.2155,110.3484,1507.0
2020-12-02 11:25:00,116.33,116.47,116.27,116.47,5448.0,110.4243,110.5572,110.3674,110.5572,5448.0
2020-12-02 11:30:00,116.46,116.46,116.31,116.42,2728.0,110.5477,110.5477,110.4054,110.5098,2728.0
2020-12-02 11:35:00,116.38,116.4,116.26,116.3,4180.0,110.4718,110.4908,110.3579,110.3959,4180.0
2020-12-02 11:40:00,116.27,116.33,116.19,116.22,3852.0,110.3674,110.4243,110.2915,110.3199,3852.0
2020-12-02 11:45:00,116.21,116.21,116.01,116.08,1239.0,110.3104,110.3104,110.1206,110.187,1239.0
2020-12-02 11:50:00,116.08,116.12,115.83,115.92,10701.0,110.187,110.225,109.9497,110.0352,10701.0
2020-12-02 11:55:00,115.9,116.03,115.9,115.92,4456.0,110.0162,110.1396,110.0162,110.0352,4456.0
2020-12-02 12:00:00,115.93,116.09,115.92,116.03,2965.0,110.0447,110.1965,110.0352,110.1396,2965.0
2020-12-02 12:05:00,116.12,116.12,115.82,115.9,9919.0,110.225,110.225,109.9402,110.0162,9919.0
2020-12-02 12:10:00,115.92,116.03,115.85,116.03,4238.0,110.0352,110.1396,109.9687,110.1396,4238.0
2020-12-02 12:15:00,116.11,116.12,115.93,115.99,1401.0,110.2155,110.225,110.0447,110.1016,1401.0
2020-12-02 12:20:00,116.04,116.04,115.99,115.99,1100.0,110.1491,110.1491,110.1016,110.1016,1100.0
2020-12-02 12:25:00,116.02,116.08,116.02,116.02,2085.0,110.1301,110.187,110.1301,110.1301,2085.0
2020-12-02 12:30:00,116.03,116.03,115.98,116.01,1820.0,110.1396,110.1396,110.0921,110.1206,1820.0
2020-12-02 12:35:00,116.0,116.02,115.82,115.88,1500.0,110.1111,110.1301,109.9402,109.9972,1500.0
2020-12-02 12:40:00,115.83,115.83,115.71,115.71,2062.0,109.9497,109.9497,109.8358,109.8358,2062.0
2020-12-02 12:45:00,115.73,115.97,115.73,115.9,1831.0,109.8548,110.0826,109.8548,110.0162,1831.0
2020-12-02 12:50:00,115.86,115.96,115.85,115.92,2852.0,109.9782,110.0731,109.9687,110.0352,2852.0
2020-12-02 12:55:00,115.91,115.93,115.79,115.9,2700.0,110.0257,110.0447,109.9118,110.0162,2700.0
2020-12-02 13:00:00,115.86,115.92,115.8,115.81,2139.0,109.9782,110.0352,109.9213,109.9307,2139.0
2020-12-02 13:05:00,115.79,115.84,115.7,115.73,3412.0,109.9118,109.9592,109.8263,109.8548,3412.0
2020-12-02 13:10:00,115.69,115.8,115.69,115.77,2255.0,109.8168,109.9213,109.8168,109.8928,2255.0
2020-12-02 13:15:00,115.8,116.0,115.8,115.94,1510.0,109.9213,110.1111,109.9213,110.0541,1510.0
2020-12-02 13:20:00,115.87,115.97,115.87,115.97,1501.0,109.9877,110.0826,109.9877,110.0826,1501.0
2020-12-02 13:25:00,115.92,115.99,115.92,115.98,2781.0,110.0352,110.1016,110.0352,110.0921,2781.0
2020-12-02 13:30:00,116.0,116.13,116.0,116.1,1900.0,110.1111,110.2345,110.1111,110.206,1900.0
2020-12-02 13:35:00,116.1,116.12,115.99,116.1,2862.0,110.206,110.225,110.1016,110.206,2862.0
2020-12-02 13:40:00,116.08,116.12,116.01,116.11,2982.0,110.187,110.225,110.1206,110.2155,2982.0
2020-12-02 13:45:00,116.03,116.08,115.98,116.05,2448.0,110.1396,110.187,110.0921,110.1586,2448.0
2020-12-02 13:50:00,116.04,116.04,115.89,115.91,1560.0,110.1491,110.1491,110.0067,110.0257,1560.0
2020-12-02 13:55:00,115.94,116.09,115.93,115.95,2472.0,110.0541,110.1965,110.0447,110.0636,2472.0
2020-12-02 14:00:00,115.97,116.04,115.96,116.0,1639.0,110.0826,110.1491,110.0731,110.1111,1639.0
2020-12-02 14:05:00,115.96,115.99,115.92,115.97,2424.0,110.0731,110.1016,110.0352,110.0826,2424.0
2020-12-02 14:10:00,115.97,116.0,115.94,115.96,900.0,110.0826,110.1111,110.0541,110.0731,900.0
2020-12-02 14:15:00,115.95,116.17,115.95,116.17,2150.0,110.0636,110.2725,110.0636,110.2725,2150.0
2020-12-02 14:20:00,116.18,116.28,116.11,116.25,2546.0,110.282,110.3769,110.2155,110.3484,2546.0
2020-12-02 14:25:00,116.17,116.21,116.06,116.12,2452.0,110.2725,110.3104,110.1681,110.225,2452.0
2020-12-02 14:30:00,116.23,116.36,116.22,116.36,1551.0,110.3294,110.4528,110.3199,110.4528,1551.0
2020-12-02 14:35:00,116.34,116.45,116.33,116.38,3518.0,110.4338,110.5383,110.4243,110.4718,3518.0
2020-12-02 14:40:00,116.41,116.43,116.34,116.35,2409.0,110.5003,110.5193,110.4338,110.4433,2409.0
2020-12-02 14:45:00,116.23,116.33,116.16,116.21,1518.0,110.3294,110.4243,110.263,110.3104,1518.0
2020-12-02 14:50:00,116.25,116.28,116.18,116.18,1571.0,110.3484,110.3769,110.282,110.282,1571.0
2020-12-02 14:55:00,116.25,116.39,116.23,116.23,2141.0,110.3484,110.4813,110.3294,110.3294,2141.0
2020-12-02 15:00:00,116.25,116.31,116.23,116.25,2507.0,110.3484,110.4054,110.3294,110.3484,2507.0
2020-12-02 15:05:00,116.17,116.21,116.12,116.18,2037.0,110.2725,110.3104,110.225,110.282,2037.0
2020-12-02 15:10:00,116.14,116.24,116.11,116.15,2362.0,110.244,110.3389,110.2155,110.2535,2362.0
2020-12-02 15:15:00,116.16,116.32,116.16,116.27,2986.0,110.263,110.4149,110.263,110.3674,2986.0
2020-12-02 15:20:00,116.2,116.35,116.2,116.28,6515.0,110.3009,110.4433,110.3009,110.3769,6515.0
2020-12-02 15:25:00,116.31,116.32,116.19,116.22,1497.0,110.4054,110.4149,110.2915,110.3199,1497.0
2020-12-02 15:30:00,116.26,116.34,116.22,116.34,5241.0,110.3579,110.4338,110.3199,110.4338,5241.0
2020-12-02 15:35:00,116.36,116.39,116.3,116.3,2014.0,110.4528,110.4813,110.3959,110.3959,2014.0
2020-12-02 15:40:00,116.37,116.5,116.36,116.49,15842.0,110.4623,110.5857,110.4528,110.5762,15842.0
2020-12-02 15:45:00,116.49,116.49,116.38,116.48,6243.0,110.5762,110.5762,110.4718,110.5667,6243.0
2020-12-02 15:50:00,116.46,116.5,116.43,116.43,23375.0,110.5477,110.5857,110.5193,110.5193,23375.0
2020-12-02 15:55:00,116.45,116.58,116.39,116.42,23188.0,110.5383,110.6617,110.4813,110.5098,23188.0
2020-12-03 09:30:00,115.81,115.85,115.16,115.7,14164.0,110.358,110.3962,109.7386,110.2532,14164.0
2020-12-03 09:35:00,115.69,115.7,115.42,115.42,1358.0,110.2437,110.2532,109.9864,109.9864,1358.0
2020-12-03 09:40:00,115.65,115.81,115.22,115.22,3100.0,110.2056,110.358,109.7958,109.7958,3100.0
2020-12-03 09:45:00,115.31,115.66,115.3,115.43,4331.0,109.8816,110.2151,109.8721,109.9959,4331.0
2020-12-03 09:50:00,115.51,115.74,115.51,115.64,1300.0,110.0722,110.2913,110.0722,110.1961,1300.0
2020-12-03 09:55:00,115.57,115.7,115.42,115.51,2402.0,110.1293,110.2532,109.9864,110.0722,2402.0
2020-12-03 10:00:00,115.51,115.9,115.5,115.75,12509.0,110.0722,110.4438,110.0626,110.3009,12509.0
2020-12-03 10:05:00,115.77,115.81,115.68,115.81,2011.0,110.3199,110.358,110.2342,110.358,2011.0
2020-12-03 10:10:00,115.88,116.02,115.87,116.02,1300.0,110.4248,110.5582,110.4152,110.5582,1300.0
2020-12-03 10:15:00,115.97,116.18,115.88,116.09,14259.0,110.5105,110.7106,110.4248,110.6249,14259.0
2020-12-03 10:20:00,116.15,116.17,115.97,115.97,4705.0,110.682,110.7011,110.5105,110.5105,4705.0
2020-12-03 10:25:00,115.94,115.94,115.85,115.9,1500.0,110.4819,110.4819,110.3962,110.4438,1500.0
2020-12-03 10:30:00,115.94,116.04,115.83,116.02,2071.0,110.4819,110.5772,110.3771,110.5582,2071.0
2020-12-03 10:35:00,116.06,116.1,116.02,116.1,5468.0,110.5963,110.6344,110.5582,110.6344,5468.0
2020-12-03 10:40:00,116.13,116.13,115.99,116.06,2301.0,110.663,110.663,110.5296,110.5963,2301.0
2020-12-03 10:45:00,116.02,116.03,115.94,116.0,2929.0,110.5582,110.5677,110.4819,110.5391,2929.0
2020-12-03 10:50:00,116.03,116.09,115.92,115.92,2685.0,110.5677,110.6249,110.4629,110.4629,2685.0
2020-12-03 10:55:00,115.83,116.11,115.83,116.08,7866.0,110.3771,110.6439,110.3771,110.6153,7866.0
2020-12-03 11:00:00,116.11,116.17,115.96,116.17,3424.0,110.6439,110.7011,110.501,110.7011,3424.0
2020-12-03 11:05:00,116.23,116.23,116.08,116.09,3200.0,110.7583,110.7583,110.6153,110.6249,3200.0
2020-12-03 11:10:00,115.93,115.98,115.78,115.78,9550.0,110.4724,110.52,110.3295,110.3295,9550.0
2020-12-03 11:15:00,115.79,115.83,115.6,115.7,12197.0,110.339,110.3771,110.1579,110.2532,12197.0
2020-12-03 11:20:00,115.61,116.1,115.61,116.0,7968.0,110.1675,110.6344,110.1675,110.5391,7968.0
2020-12-03 11:25:00,116.03,116.25,115.98,116.2,3762.0,110.5677,110.7773,110.52,110.7297,3762.0
2020-12-03 11:30:00,116.13,116.26,116.13,116.18,1700.0,110.663,110.7869,110.663,110.7106,1700.0
2020-12-03 11:35:00,116.11,116.23,115.98,116.08,3075.0,110.6439,110.7583,110.52,110.6153,3075.0
2020-12-03 11:40:00,116.07,116.18,116.06,116.18,1100.0,110.6058,110.7106,110.5963,110.7106,1100.0
2020-12-03 11:45:00,116.15,116.15,116.09,116.15,800.0,110.682,110.682,110.6249,110.682,800.0
2020-12-03 11:50:00,116.07,116.07,115.93,115.93,1400.0,110.6058,110.6058,110.4724,110.4724,1400.0
2020-12-03 11:55:00,115.91,116.03,115.91,115.98,1885.0,110.4533,110.5677,110.4533,110.52,1885.0
2020-12-03 12:00:00,115.96,116.04,115.9,115.98,2736.0,110.501,110.5772,110.4438,110.52,2736.0
2020-12-03 12:05:00,115.98,116.0,115.95,116.0,1100.0,110.52,110.5391,110.4915,110.5391,1100.0
2020-12-03 12:10:00,116.04,116.06,115.89,115.93,2510.0,110.5772,110.5963,110.4343,110.4724,2510.0
2020-12-03 12:15:00,115.89,115.92,115.83,115.84,3064.0,110.4343,110.4629,110.3771,110.3866,3064.0
2020-12-03 12:20:00,115.87,115.97,115.87,115.91,1901.0,110.4152,110.5105,110.4152,110.4533,1901.0
2020-12-03 12:25:00,115.91,115.93,115.83,115.93,2000.0,110.4533,110.4724,110.3771,110.4724,2000.0
2020-12-03 12:30:00,115.96,116.1,115.96,116.02,2853.0,110.501,110.6344,110.501,110.5582,2853.0
2020-12-03 12:35:00,116.03,116.03,115.96,116.0,1903.0,110.5677,110.5677,110.501,110.5391,1903.0
2020-12-03 12:40:00,115.95,116.0,115.95,115.98,918.0,110.4915,110.5391,110.4915,110.52,918.0
2020-12-03 12:45:00,115.95,116.02,115.94,116.0,1836.0,110.4915,110.5582,110.4819,110.5391,1836.0
2020-12-03 12:50:00,116.01,116.1,115.99,116.06,1827.0,110.5486,110.6344,110.5296,110.5963,1827.0
2020-12-03 12:55:00,116.09,116.2,116.05,116.2,1512.0,110.6249,110.7297,110.5867,110.7297,1512.0
2020-12-03 13:00:00,116.22,116.27,116.15,116.15,1600.0,110.7487,110.7964,110.682,110.682,1600.0
2020-12-03 13:05:00,116.06,116.06,115.71,115.71,5259.0,110.5963,110.5963,110.2628,110.2628,5259.0
2020-12-03 13:10:00,115.83,115.85,115.75,115.81,2300.0,110.3771,110.3962,110.3009,110.358,2300.0
2020-12-03 13:15:00,115.77,115.79,115.73,115.74,700.0,110.3199,110.339,110.2818,110.2913,700.0
2020-12-03 13:20:00,115.75,115.83,115.74,115.82,1518.0,110.3009,110.3771,110.2913,110.3676,1518.0
2020-12-03 13:25:00,115.83,115.83,115.73,115.78,2323.0,110.3771,110.3771,110.2818,110.3295,2323.0
2020-12-03 13:30:00,115.79,115.82,115.71,115.8,3668.0,110.339,110.3676,110.2628,110.3485,3668.0
2020-12-03 13:35:00,115.8,115.96,115.77,115.96,2694.0,110.3485,110.501,110.3199,110.501,2694.0
2020-12-03 13:40:00,115.94,116.03,115.94,116.03,1553.0,110.4819,110.5677,110.4819,110.5677,1553.0
2020-12-03 13:45:00,116.0,116.08,115.92,116.07,2201.0,110.5391,110.6153,110.4629,110.6058,2201.0
2020-12-03 13:50:00,116.03,116.06,115.89,116.04,2788.0,110.5677,110.5963,110.4343,110.5772,2788.0
2020-12-03 13:55:00,116.03,116.06,115.92,115.97,2587.0,110.5677,110.5963,110.4629,110.5105,2587.0
2020-12-03 14:00:00,116.0,116.1,115.98,116.02,964.0,110.5391,110.6344,110.52,110.5582,964.0
2020-12-03 14:05:00,115.98,116.02,115.95,115.97,2402.0,110.52,110.5582,110.4915,110.5105,2402.0
2020-12-03 14:10:00,116.0,116.0,115.8,115.83,2600.0,110.5391,110.5391,110.3485,110.3771,2600.0
2020-12-03 14:15:00,115.85,115.89,115.8,115.86,1307.0,110.3962,110.4343,110.3485,110.4057,1307.0
2020-12-03 14:20:00,115.85,115.87,115.83,115.86,1775.0,110.3962,110.4152,110.3771,110.4057,1775.0
2020-12-03 14:25:00,115.87,116.02,115.83,116.02,2710.0,110.4152,110.5582,110.3771,110.5582,2710.0
2020-12-03 14:30:00,116.04,116.11,115.98,116.0,2048.0,110.5772,110.6439,110.52,110.5391,2048.0
2020-12-03 14:35:00,116.0,116.11,115.97,116.11,896.0,110.5391,110.6439,110.5105,110.6439,896.0
2020-12-03 14:40:00,116.12,116.12,115.96,115.96,1532.0,110.6535,110.6535,110.501,110.501,1532.0
2020-12-03 14:45:00,115.96,116.05,115.9,115.94,2794.0,110.501,110.5867,110.4438,110.4819,2794.0
2020-12-03 14:50:00,115.96,116.05,115.94,116.04,6431.0,110.501,110.5867,110.4819,110.5772,6431.0
2020-12-03 14:55:00,116.04,116.18,115.99,116.18,3317.0,110.5772,110.7106,110.5296,110.7106,3317.0
2020-12-03 15:00:00,116.14,116.14,115.98,116.0,2200.0,110.6725,110.6725,110.52,110.5391,2200.0
2020-12-03 15:05:00,116.03,116.05,115.92,115.93,4447.0,110.5677,110.5867,110.4629,110.4724,4447.0
2020-12-03 15:10:00,115.96,116.19,115.96,116.16,2706.0,110.501,110.7202,110.501,110.6916,2706.0
2020-12-03 15:15:00,116.14,116.17,116.1,116.15,2543.0,110.6725,110.7011,110.6344,110.682,2543.0
2020-12-03 15:20:00,116.13,116.2,116.08,116.1,5315.0,110.663,110.7297,110.6153,110.6344,5315.0
2020-12-03 15:25:00,116.13,116.19,116.07,116.13,5185.0,110.663,110.7202,110.6058,110.663,5185.0
2020-12-03 15:30:00,116.16,116.18,115.97,116.02,5199.0,110.6916,110.7106,110.5105,110.5582,5199.0
2020-12-03 15:35:00,116.06,116.07,115.78,115.78,3707.0,110.5963,110.6058,110.3295,110.3295,3707.0
2020-12-03 15:40:00,115.71,115.73,115.55,115.71,5634.0,110.2628,110.2818,110.1103,110.2628,5634.0
2020-12-03 15:45:00,115.81,115.91,115.73,115.73,3720.0,110.358,110.4533,110.2818,110.2818,3720.0
2020-12-03 15:50:00,115.72,115.72,115.45,115.53,15701.0,110.2723,110.2723,110.015,110.0912,15701.0
2020-12-03 15:55:00,115.5,115.78,115.41,115.76,52081.0,110.0626,110.3295,109.9769,110.3104,52081.0
2020-12-04 09:30:00,115.61,115.91,115.42,115.83,8270.0,110.1675,110.4533,109.9864,110.3771,8270.0
2020-12-04 09:35:00,115.7,115.84,115.7,115.71,2274.0,110.2532,110.3866,110.2532,110.2628,2274.0
2020-12-04 09:40:00,115.87,116.1,115.87,115.99,916.0,110.4152,110.6344,110.4152,110.5296,916.0
2020-12-04 09:45:00,115.92,116.0,115.81,115.91,1897.0,110.4629,110.5391,110.358,110.4533,1897.0
2020-12-04 09:50:00,115.86,116.04,115.79,115.99,3500.0,110.4057,110.5772,110.339,110.5296,3500.0
2020-12-04 09:55:00,115.97,116.2,115.93,116.2,3110.0,110.5105,110.7297,110.4724,110.7297,3110.0
2020-12-04 10:00:00,116.07,116.08,115.87,115.98,3347.0,110.6058,110.6153,110.4152,110.52,3347.0
2020-12-04 10:05:00,115.98,116.04,115.88,115.88,1500.0,110.52,110.5772,110.4248,110.4248,1500.0
2020-12-04 10:10:00,115.91,115.91,115.72,115.82,1820.0,110.4533,110.4533,110.2723,110.3676,1820.0
2020-12-04 10:15:00,115.86,116.18,115.79,116.12,4858.0,110.4057,110.7106,110.339,110.6535,4858.0
2020-12-04 10:20:00,116.06,116.08,115.92,116.05,1230.0,110.5963,110.6153,110.4629,110.5867,1230.0
2020-12-04 10:25:00,116.08,116.16,115.95,116.02,2101.0,110.6153,110.6916,110.4915,110.5582,2101.0
2020-12-04 10:30:00,116.08,116.14,115.93,116.12,8358.0,110.6153,110.6725,110.4724,110.6535,8358.0
2020-12-04 10:35:00,116.16,116.2,116.1,116.13,1778.0,110.6916,110.7297,110.6344,110.663,1778.0
2020-12-04 10:40:00,116.2,116.31,116.11,116.2,3023.0,110.7297,110.8345,110.6439,110.7297,3023.0
2020-12-04 10:45:00,116.23,116.36,116.1,116.1,1828.0,110.7583,110.8822,110.6344,110.6344,1828.0
2020-12-04 10:50:00,116.26,116.27,116.02,116.09,2059.0,110.7869,110.7964,110.5582,110.6249,2059.0
2020-12-04 10:55:00,116.03,116.21,116.03,116.14,1629.0,110.5677,110.7392,110.5677,110.6725,1629.0
2020-12-04 11:00:00,116.18,116.26,115.92,115.94,4666.0,110.7106,110.7869,110.4629,110.4819,4666.0
2020-12-04 11:05:00,115.95,116.0,115.89,115.9,7811.0,110.4915,110.5391,110.4343,110.4438,7811.0
2020-12-04 11:10:00,115.92,115.94,115.84,115.94,1738.0,110.4629,110.4819,110.3866,110.4819,1738.0
2020-12-04 11:15:00,115.96,116.0,115.88,116.0,1014.0,110.501,110.5391,110.4248,110.5391,1014.0
2020-12-04 11:20:00,115.94,116.11,115.94,116.09,1469.0,110.4819,110.6439,110.4819,110.6249,1469.0
2020-12-04 11:25:00,116.04,116.06,115.92,115.93,1361.0,110.5772,110.5963,110.4629,110.4724,1361.0
2020-12-04 11:30:00,115.94,116.07,115.93,116.07,1945.0,110.4819,110.6058,110.4724,110.6058,1945.0
2020-12-04 11:35:00,116.05,116.12,115.99,116.01,2943.0,110.5867,110.6535,110.5296,110.5486,2943.0
2020-12-04 11:40:00,116.01,116.01,115.93,116.0,1629.0,110.5486,110.5486,110.4724,110.5391,1629.0
2020-12-04 11:45:00,116.02,116.02,115.98,116.0,1023.0,110.5582,110.5582,110.52,110.5391,1023.0
2020-12-04 11:50:00,116.01,116.12,116.0,116.12,2433.0,110.5486,110.6535,110.5391,110.6535,2433.0
2020-12-04 11:55:00,116.13,116.13,115.97,116.03,2061.0,110.663,110.663,110.5105,110.5677,2061.0
2020-12-04 12:00:00,116.06,116.08,116.03,116.08,1025.0,110.5963,110.6153,110.5677,110.6153,1025.0
2020-12-04 12:05:00,116.03,116.08,115.95,115.98,1786.0,110.5677,110.6153,110.4915,110.52,1786.0
2020-12-04 12:10:00,116.08,116.08,116.0,116.0,1632.0,110.6153,110.6153,110.5391,110.5391,1632.0
2020-12-04 12:15:00,116.02,116.04,115.95,115.95,1790.0,110.5582,110.5772,110.4915,110.4915,1790.0
2020-12-04 12:20:00,115.95,116.02,115.91,116.0,2971.0,110.4915,110.5582,110.4533,110.5391,2971.0
2020-12-04 12:25:00,115.98,116.06,115.98,116.01,2189.0,110.52,110.5963,110.52,110.5486,2189.0
2020-12-04 12:30:00,116.05,116.05,115.97,115.98,4112.0,110.5867,110.5867,110.5105,110.52,4112.0
2020-12-04 12:35:00,115.92,116.0,115.92,115.97,1500.0,110.4629,110.5391,110.4629,110.5105,1500.0
2020-12-04 12:40:00,115.99,115.99,115.92,115.94,1400.0,110.5296,110.5296,110.4629,110.4819,1400.0
2020-12-04 12:45:00,115.98,116.01,115.93,115.97,2369.0,110.52,110.5486,110.4724,110.5105,2369.0
2020-12-04 12:50:00,115.95,115.95,115.85,115.87,1020.0,110.4915,110.4915,110.3962,110.4152,1020.0
2020-12-04 12:55:00,115.85,115.85,115.68,115.68,902.0,110.3962,110.3962,110.2342,110.2342,902.0
2020-12-04 13:00:00,115.74,115.76,115.66,115.68,1298.0,110.2913,110.3104,110.2151,110.2342,1298.0
2020-12-04 13:05:00,115.66,115.67,115.6,115.62,1916.0,110.2151,110.2246,110.1579,110.177,1916.0
2020-12-04 13:10:00,115.63,115.69,115.63,115.64,1692.0,110.1865,110.2437,110.1865,110.1961,1692.0
2020-12-04 13:15:00,115.62,115.65,115.61,115.62,500.0,110.177,110.2056,110.1675,110.177,500.0
2020-12-04 13:20:00,115.61,115.61,115.46,115.46,1369.0,110.1675,110.1675,110.0245,110.0245,1369.0
2020-12-04 13:25:00,115.46,115.5,115.4,115.42,1312.0,110.0245,110.0626,109.9673,109.9864,1312.0
2020-12-04 13:30:00,115.43,115.43,115.35,115.43,1759.0,109.9959,109.9959,109.9197,109.9959,1759.0
2020-12-04 13:35:00,115.44,115.56,115.44,115.56,2434.0,110.0055,110.1198,110.0055,110.1198,2434.0
2020-12-04 13:40:00,115.68,115.68,115.56,115.6,1217.0,110.2342,110.2342,110.1198,110.1579,1217.0
2020-12-04 13:45:00,115.59,115.59,115.46,115.5,1643.0,110.1484,110.1484,110.0245,110.0626,1643.0
2020-12-04 13:50:00,115.45,115.59,115.45,115.49,1904.0,110.015,110.1484,110.015,110.0531,1904.0
2020-12-04 13:55:00,115.46,115.52,115.46,115.5,1165.0,110.0245,110.0817,110.0245,110.0626,1165.0
2020-12-04 14:00:00,115.51,115.6,115.51,115.52,1494.0,110.0722,110.1579,110.0722,110.0817,1494.0
2020-12-04 14:05:00,115.51,115.66,115.51,115.62,1161.0,110.0722,110.2151,110.0722,110.177,1161.0
2020-12-04 14:10:00,115.63,115.69,115.63,115.66,1994.0,110.1865,110.2437,110.1865,110.2151,1994.0
2020-12-04 14:15:00,115.65,115.83,115.65,115.83,2828.0,110.2056,110.3771,110.2056,110.3771,2828.0
2020-12-04 14:20:00,115.8,115.82,115.75,115.78,2822.0,110.3485,110.3676,110.3009,110.3295,2822.0
2020-12-04 14:25:00,115.78,115.82,115.72,115.76,2593.0,110.3295,110.3676,110.2723,110.3104,2593.0
2020-12-04 14:30:00,115.82,115.97,115.79,115.96,2353.0,110.3676,110.5105,110.339,110.501,2353.0
2020-12-04 14:35:00,115.94,116.01,115.91,115.99,2156.0,110.4819,110.5486,110.4533,110.5296,2156.0
2020-12-04 14:40:00,115.99,116.09,115.96,116.07,2286.0,110.5296,110.6249,110.501,110.6058,2286.0
2020-12-04 14:45:00,116.08,116.08,116.0,116.01,3524.0,110.6153,110.6153,110.5391,110.5486,3524.0
2020-12-04 14:50:00,116.01,116.08,115.94,115.94,4414.0,110.5486,110.6153,110.4819,110.4819,4414.0
2020-12-04 14:55:00,115.98,116.05,115.97,116.0,3515.0,110.52,110.5867,110.5105,110.5391,3515.0
2020-12-04 15:00:00,116.04,116.11,116.01,116.03,2509.0,110.5772,110.6439,110.5486,110.5677,2509.0
2020-12-04 15:05:00,116.02,116.06,116.01,116.05,2966.0,110.5582,110.5963,110.5486,110.5867,2966.0
2020-12-04 15:10:00,116.05,116.06,115.93,116.01,4457.0,110.5867,110.5963,110.4724,110.5486,4457.0
2020-12-04 15:15:00,116.05,116.06,115.95,116.01,3320.0,110.5867,110.5963,110.4915,110.5486,3320.0
2020-12-04 15:20:00,116.01,116.13,116.01,116.13,4086.0,110.5486,110.663,110.5486,110.663,4086.0
2020-12-04 15:25:00,116.09,116.1,115.97,115.97,2702.0,110.6249,110.6344,110.5105,110.5105,2702.0
2020-12-04 15:30:00,116.0,116.09,115.97,116.09,6599.0,110.5391,110.6249,110.5105,110.6249,6599.0
2020-12-04 15:35:00,116.06,116.09,115.92,115.97,5695.0,110.5963,110.6249,110.4629,110.5105,5695.0
2020-12-04 15:40:00,115.95,116.0,115.9,115.98,5285.0,110.4915,110.5391,110.4438,110.52,5285.0
2020-12-04 15:45:00,115.94,115.99,115.83,115.83,8577.0,110.4819,110.5296,110.3771,110.3771,8577.0
2020-12-04 15:50:00,115.86,116.03,115.79,115.94,11534.0,110.4057,110.5677,110.339,110.4819,11534.0
2020-12-04 15:55:00,115.95,116.08,115.89,116.01,36181.0,110.4915,110.6153,110.4343,110.5486,36181.0
2020-12-07 09:30:00,115.98,116.49,115.81,116.41,6252.0,110.52,111.006,110.358,110.9298,6252.0
2020-12-07 09:35:00,116.25,116.79,116.25,116.79,3188.0,110.7773,111.2919,110.7773,111.2919,3188.0
2020-12-07 09:40:00,116.68,116.81,116.64,116.78,3723.0,111.1871,111.311,111.149,111.2824,3723.0
2020-12-07 09:45:00,116.7,117.0,116.62,116.82,8641.0,111.2061,111.492,111.1299,111.3205,8641.0
2020-12-07 09:50:00,116.69,116.74,116.44,116.7,2650.0,111.1966,111.2443,110.9584,111.2061,2650.0
2020-12-07 09:55:00,116.7,116.85,116.65,116.84,1806.0,111.2061,111.3491,111.1585,111.3396,1806.0
2020-12-07 10:00:00,116.83,116.83,116.28,116.28,4302.0,111.33,111.33,110.8059,110.8059,4302.0
2020-12-07 10:05:00,116.3,116.35,116.09,116.09,3470.0,110.825,110.8726,110.6249,110.6249,3470.0
2020-12-07 10:10:00,116.12,116.22,116.03,116.07,1966.0,110.6535,110.7487,110.5677,110.6058,1966.0
2020-12-07 10:15:00,116.04,116.2,116.04,116.1,2486.0,110.5772,110.7297,110.5772,110.6344,2486.0
2020-12-07 10:20:00,116.1,116.2,116.0,116.2,4073.0,110.6344,110.7297,110.5391,110.7297,4073.0
2020-12-07 10:25:00,116.26,116.26,116.03,116.09,1300.0,110.7869,110.7869,110.5677,110.6249,1300.0
2020-12-07 10:30:00,116.09,116.23,116.03,116.05,700.0,110.6249,110.7583,110.5677,110.5867,700.0
2020-12-07 10:35:00,116.03,116.24,115.98,116.24,2510.0,110.5677,110.7678,110.52,110.7678,2510.0
2020-12-07 10:40:00,116.18,116.25,116.03,116.21,3168.0,110.7106,110.7773,110.5677,110.7392,3168.0
2020-12-07 10:45:00,116.2,116.22,116.06,116.16,3974.0,110.7297,110.7487,110.5963,110.6916,3974.0
2020-12-07 10:50:00,116.16,116.19,116.05,116.07,3334.0,110.6916,110.7202,110.5867,110.6058,3334.0
2020-12-07 10:55:00,116.04,116.06,115.97,116.03,6231.0,110.5772,110.5963,110.5105,110.5677,6231.0
2020-12-07 11:00:00,116.01,116.13,115.98,116.12,2300.0,110.5486,110.663,110.52,110.6535,2300.0
2020-12-07 11:05:00,116.15,116.31,116.15,116.31,2331.0,110.682,110.8345,110.682,110.8345,2331.0
2020-12-07 11:10:00,116.38,116.38,116.24,116.26,2700.0,110.9012,110.9012,110.7678,110.7869,2700.0
2020-12-07 11:15:00,116.27,116.32,116.25,116.31,1870.0,110.7964,110.844,110.7773,110.8345,1870.0
2020-12-07 11:20:00,116.28,116.42,116.24,116.36,2300.0,110.8059,110.9393,110.7678,110.8822,2300.0
2020-12-07 11:25:00,116.33,116.35,116.25,116.35,2000.0,110.8536,110.8726,110.7773,110.8726,2000.0
2020-12-07 11:30:00,116.35,116.35,116.21,116.27,2500.0,110.8726,110.8726,110.7392,110.7964,2500.0
2020-12-07 11:35:00,116.22,116.22,116.17,116.18,2300.0,110.7487,110.7487,110.7011,110.7106,2300.0
2020-12-07 11:40:00,116.18,116.2,116.06,116.17,3821.0,110.7106,110.7297,110.5963,110.7011,3821.0
2020-12-07 11:45:00,116.19,116.25,116.18,116.21,3281.0,110.7202,110.7773,110.7106,110.7392,3281.0
2020-12-07 11:50:00,116.21,116.21,115.98,115.98,2502.0,110.7392,110.7392,110.52,110.52,2502.0
2020-12-07 11:55:00,115.93,116.21,115.9,116.21,9905.0,110.4724,110.7392,110.4438,110.7392,9905.0
2020-12-07 12:00:00,116.17,116.31,116.15,116.28,5359.0,110.7011,110.8345,110.682,110.8059,5359.0
2020-12-07 12:05:00,116.28,116.31,116.15,116.15,3998.0,110.8059,110.8345,110.682,110.682,3998.0
2020-12-07 12:10:00,116.16,116.19,116.08,116.11,2039.0,110.6916,110.7202,110.6153,110.6439,2039.0
2020-12-07 12:15:00,116.09,116.12,116.0,116.02,2981.0,110.6249,110.6535,110.5391,110.5582,2981.0
2020-12-07 12:20:00,116.03,116.04,115.95,115.96,1688.0,110.5677,110.5772,110.4915,110.501,1688.0
2020-12-07 12:25:00,115.97,116.03,115.9,115.97,4644.0,110.5105,110.5677,110.4438,110.5105,4644.0
2020-12-07 12:30:00,115.95,115.97,115.87,115.9,2915.0,110.4915,110.5105,110.4152,110.4438,2915.0
2020-12-07 12:35:00,115.92,115.92,115.85,115.85,2152.0,110.4629,110.4629,110.3962,110.3962,2152.0
2020-12-07 12:40:00,115.86,115.86,115.81,115.85,3055.0,110.4057,110.4057,110.358,110.3962,3055.0
2020-12-07 12:45:00,115.8,115.85,115.79,115.83,1500.0,110.3485,110.3962,110.339,110.3771,1500.0
2020-12-07 12:50:00,115.9,115.91,115.76,115.76,1900.0,110.4438,110.4533,110.3104,110.3104,1900.0
2020-12-07 12:55:00,115.75,115.85,115.72,115.8,1041.0,110.3009,110.3962,110.2723,110.3485,1041.0
2020-12-07 13:00:00,115.75,115.9,115.75,115.87,2000.0,110.3009,110.4438,110.3009,110.4152,2000.0
2020-12-07 13:05:00,115.83,115.86,115.82,115.82,600.0,110.3771,110.4057,110.3676,110.3676,600.0
2020-12-07 13:10:00,115.81,115.87,115.7,115.7,1935.0,110.358,110.4152,110.2532,110.2532,1935.0
2020-12-07 13:15:00,115.69,115.77,115.69,115.7,1321.0,110.2437,110.3199,110.2437,110.2532,1321.0
2020-12-07 13:20:00,115.71,115.76,115.71,115.72,2022.0,110.2628,110.3104,110.2628,110.2723,2022.0
2020-12-07 13:25:00,115.75,115.85,115.7,115.82,10924.0,110.3009,110.3962,110.2532,110.3676,10924.0
2020-12-07 13:30:00,115.92,116.02,115.92,116.02,1474.0,110.4629,110.5582,110.4629,110.5582,1474.0
2020-12-07 13:35:00,116.03,116.06,115.96,116.03,4973.0,110.5677,110.5963,110.501,110.5677,4973.0
2020-12-07 13:40:00,116.02,116.07,115.95,116.03,2557.0,110.5582,110.6058,110.4915,110.5677,2557.0
2020-12-07 13:45:00,116.07,116.18,116.05,116.11,13379.0,110.6058,110.7106,110.5867,110.6439,13379.0
2020-12-07 13:50:00,116.11,116.13,115.99,116.07,3247.0,110.6439,110.663,110.5296,110.6058,3247.0
2020-12-07 13:55:00,116.04,116.08,116.01,116.05,2579.0,110.5772,110.6153,110.5486,110.5867,2579.0
2020-12-07 14:00:00,116.03,116.03,115.71,115.83,3303.0,110.5677,110.5677,110.2628,110.3771,3303.0
2020-12-07 14:05:00,115.89,116.01,115.88,116.01,14325.0,110.4343,110.5486,110.4248,110.5486,14325.0
2020-12-07 14:10:00,116.01,116.01,115.88,115.89,2980.0,110.5486,110.5486,110.4248,110.4343,2980.0
2020-12-07 14:15:00,115.88,115.89,115.77,115.78,5186.0,110.4248,110.4343,110.3199,110.3295,5186.0
2020-12-07 14:20:00,115.79,115.87,115.76,115.76,9411.0,110.339,110.4152,110.3104,110.3104,9411.0
2020-12-07 14:25:00,115.74,115.81,115.71,115.75,3807.0,110.2913,110.358,110.2628,110.3009,3807.0
2020-12-07 14:30:00,115.77,115.9,115.77,115.9,1000.0,110.3199,110.4438,110.3199,110.4438,1000.0
2020-12-07 14:35:00,115.85,116.02,115.85,116.0,2400.0,110.3962,110.5582,110.3962,110.5391,2400.0
2020-12-07 14:40:00,116.0,116.03,115.96,115.97,5481.0,110.5391,110.5677,110.501,110.5105,5481.0
2020-12-07 14:45:00,115.99,116.05,115.99,115.99,4118.0,110.5296,110.5867,110.5296,110.5296,4118.0
2020-12-07 14:50:00,115.98,116.03,115.88,115.88,3402.0,110.52,110.5677,110.4248,110.4248,3402.0
2020-12-07 14:55:00,115.87,115.97,115.85,115.93,1610.0,110.4152,110.5105,110.3962,110.4724,1610.0
2020-12-07 15:00:00,115.95,115.99,115.89,115.98,3257.0,110.4915,110.5296,110.4343,110.52,3257.0
2020-12-07 15:05:00,115.98,115.98,115.91,115.92,2378.0,110.52,110.52,110.4533,110.4629,2378.0
2020-12-07 15:10:00,115.91,116.0,115.91,116.0,3100.0,110.4533,110.5391,110.4533,110.5391,3100.0
2020-12-07 15:15:00,116.0,116.03,115.97,116.03,2893.0,110.5391,110.5677,110.5105,110.5677,2893.0
2020-12-07 15:20:00,116.07,116.11,115.96,115.97,5698.0,110.6058,110.6439,110.501,110.5105,5698.0
2020-12-07 15:25:00,115.99,116.01,115.9,115.99,3922.0,110.5296,110.5486,110.4438,110.5296,3922.0
2020-12-07 15:30:00,115.98,116.02,115.95,115.99,27279.0,110.52,110.5582,110.4915,110.5296,27279.0
2020-12-07 15:35:00,115.99,116.01,115.76,115.78,4855.0,110.5296,110.5486,110.3104,110.3295,4855.0
2020-12-07 15:40:00,115.73,115.75,115.58,115.62,8301.0,110.2818,110.3009,110.1389,110.177,8301.0
2020-12-07 15:45:00,115.61,115.7,115.55,115.59,17146.0,110.1675,110.2532,110.1103,110.1484,17146.0
2020-12-07 15:50:00,115.58,115.93,115.54,115.93,11967.0,110.1389,110.4724,110.1008,110.4724,11967.0
2020-12-07 15:55:00,115.93,116.08,115.92,116.0,131643.0,110.4724,110.6153,110.4629,110.5391,131643.0
2020-12-08 09:30:00,114.96,115.67,114.96,115.16,13771.0,109.5481,110.2246,109.5481,109.7386,13771.0
2020-12-08 09:35:00,115.23,115.24,114.83,114.95,4403.0,109.8054,109.8149,109.4242,109.5385,4403.0
2020-12-08 09:40:00,114.93,115.34,114.85,115.3,3500.0,109.5195,109.9102,109.4432,109.8721,3500.0
2020-12-08 09:45:00,115.25,115.33,114.94,114.98,7410.0,109.8244,109.9006,109.529,109.5671,7410.0
2020-12-08 09:50:00,115.0,115.36,115.0,115.15,3350.0,109.5862,109.9292,109.5862,109.7291,3350.0
2020-12-08 09:55:00,115.19,115.56,115.14,115.36,4975.0,109.7672,110.1198,109.7196,109.9292,4975.0
2020-12-08 10:00:00,115.3,115.51,115.06,115.51,6412.0,109.8721,110.0722,109.6434,110.0722,6412.0
2020-12-08 10:05:00,115.57,115.8,115.49,115.58,13538.0,110.1293,110.3485,110.0531,110.1389,13538.0
2020-12-08 10:10:00,115.44,115.54,115.34,115.35,3037.0,110.0055,110.1008,109.9102,109.9197,3037.0
2020-12-08 10:15:00,115.39,115.54,115.32,115.54,3326.0,109.9578,110.1008,109.8911,110.1008,3326.0
2020-12-08 10:20:00,115.54,115.65,115.48,115.54,3363.0,110.1008,110.2056,110.0436,110.1008,3363.0
2020-12-08 10:25:00,115.55,115.71,115.46,115.7,8100.0,110.1103,110.2628,110.0245,110.2532,8100.0
2020-12-08 10:30:00,115.73,115.87,115.71,115.78,3703.0,110.2818,110.4152,110.2628,110.3295,3703.0
2020-12-08 10:35:00,115.79,115.81,115.61,115.61,3507.0,110.339,110.358,110.1675,110.1675,3507.0
2020-12-08 10:40:00,115.58,115.6,115.47,115.53,1200.0,110.1389,110.1579,110.0341,110.0912,1200.0
2020-12-08 10:45:00,115.53,115.62,115.4,115.4,4890.0,110.0912,110.177,109.9673,109.9673,4890.0
2020-12-08 10:50:00,115.47,115.8,115.47,115.79,3832.0,110.0341,110.3485,110.0341,110.339,3832.0
2020-12-08 10:55:00,115.79,115.83,115.71,115.71,2911.0,110.339,110.3771,110.2628,110.2628,2911.0
2020-12-08 11:00:00,115.77,116.02,115.73,116.02,2917.0,110.3199,110.5582,110.2818,110.5582,2917.0
2020-12-08 11:05:00,115.91,115.96,115.72,115.74,5644.0,110.4533,110.501,110.2723,110.2913,5644.0
2020-12-08 11:10:00,115.68,115.9,115.63,115.86,3545.0,110.2342,110.4438,110.1865,110.4057,3545.0
2020-12-08 11:15:00,115.84,116.06,115.83,115.96,3492.0,110.3866,110.5963,110.3771,110.501,3492.0
2020-12-08 11:20:00,115.96,116.08,115.93,116.07,3489.0,110.501,110.6153,110.4724,110.6058,3489.0
2020-12-08 11:25:00,116.11,116.17,116.04,116.17,3702.0,110.6439,110.7011,110.5772,110.7011,3702.0
2020-12-08 11:30:00,116.14,116.25,116.06,116.07,3864.0,110.6725,110.7773,110.5963,110.6058,3864.0
2020-12-08 11:35:00,116.12,116.12,115.92,115.99,7532.0,110.6535,110.6535,110.4629,110.5296,7532.0
2020-12-08 11:40:00,116.0,116.09,115.94,116.07,7808.0,110.5391,110.6249,110.4819,110.6058,7808.0
2020-12-08 11:45:00,116.05,116.05,115.92,115.92,849.0,110.5867,110.5867,110.4629,110.4629,849.0
2020-12-08 11:50:00,115.92,115.98,115.84,115.94,2043.0,110.4629,110.52,110.3866,110.4819,2043.0
2020-12-08 11:55:00,115.91,115.99,115.84,115.98,2896.0,110.4533,110.5296,110.3866,110.52,2896.0
2020-12-08 12:00:00,115.97,116.06,115.97,116.03,1293.0,110.5105,110.5963,110.5105,110.5677,1293.0
2020-12-08 12:05:00,116.06,116.15,116.03,116.04,1830.0,110.5963,110.682,110.5677,110.5772,1830.0
2020-12-08 12:10:00,116.07,116.15,116.06,116.12,2137.0,110.6058,110.682,110.5963,110.6535,2137.0
2020-12-08 12:15:00,116.11,116.14,116.08,116.14,2424.0,110.6439,110.6725,110.6153,110.6725,2424.0
2020-12-08 12:20:00,116.1,116.17,116.1,116.15,1800.0,110.6344,110.7011,110.6344,110.682,1800.0
2020-12-08 12:25:00,116.18,116.29,116.18,116.26,2972.0,110.7106,110.8155,110.7106,110.7869,2972.0
2020-12-08 12:30:00,116.25,116.42,116.25,116.41,29100.0,110.7773,110.9393,110.7773,110.9298,29100.0
2020-12-08 12:35:00,116.43,116.44,116.34,116.36,5204.0,110.9489,110.9584,110.8631,110.8822,5204.0
2020-12-08 12:40:00,116.35,116.51,116.35,116.47,2982.0,110.8726,111.0251,110.8726,110.987,2982.0
2020-12-08 12:45:00,116.47,116.53,116.44,116.53,1700.0,110.987,111.0442,110.9584,111.0442,1700.0
2020-12-08 12:50:00,116.55,116.75,116.55,116.62,2524.0,111.0632,111.2538,111.0632,111.1299,2524.0
2020-12-08 12:55:00,116.63,116.63,116.5,116.51,1526.0,111.1394,111.1394,111.0156,111.0251,1526.0
2020-12-08 13:00:00,116.54,116.65,116.54,116.58,1401.0,111.0537,111.1585,111.0537,111.0918,1401.0
2020-12-08 13:05:00,116.55,116.62,116.53,116.62,1032.0,111.0632,111.1299,111.0442,111.1299,1032.0
2020-12-08 13:10:00,116.57,116.57,116.49,116.51,3222.0,111.0823,111.0823,111.006,111.0251,3222.0
2020-12-08 13:15:00,116.49,116.61,116.49,116.61,19500.0,111.006,111.1204,111.006,111.1204,19500.0
2020-12-08 13:20:00,116.71,116.89,116.71,116.87,1574.0,111.2157,111.3872,111.2157,111.3681,1574.0
2020-12-08 13:25:00,116.9,116.98,116.87,116.87,2410.0,111.3967,111.473,111.3681,111.3681,2410.0
2020-12-08 13:30:00,116.94,116.96,116.85,116.92,4185.0,111.4349,111.4539,111.3491,111.4158,4185.0
2020-12-08 13:35:00,116.89,116.92,116.82,116.82,1064.0,111.3872,111.4158,111.3205,111.3205,1064.0
2020-12-08 13:40:00,116.84,116.87,116.78,116.87,1463.0,111.3396,111.3681,111.2824,111.3681,1463.0
2020-12-08 13:45:00,116.86,116.89,116.81,116.85,2510.0,111.3586,111.3872,111.311,111.3491,2510.0
2020-12-08 13:50:00,116.86,116.97,116.85,116.95,1820.0,111.3586,111.4634,111.3491,111.4444,1820.0
2020-12-08 13:55:00,116.96,117.0,116.82,117.0,3078.0,111.4539,111.492,111.3205,111.492,3078.0
2020-12-08 14:00:00,116.97,117.09,116.95,117.09,2929.0,111.4634,111.5778,111.4444,111.5778,2929.0
2020-12-08 14:05:00,117.08,117.12,117.02,117.12,1655.0,111.5683,111.6064,111.5111,111.6064,1655.0
2020-12-08 14:10:00,117.08,117.16,117.08,117.14,3478.0,111.5683,111.6445,111.5683,111.6254,3478.0
2020-12-08 14:15:00,117.18,117.18,117.02,117.07,2001.0,111.6636,111.6636,111.5111,111.5587,2001.0
2020-12-08 14:20:00,117.09,117.16,117.08,117.16,1835.0,111.5778,111.6445,111.5683,111.6445,1835.0
2020-12-08 14:25:00,117.14,117.36,117.14,117.3,4007.0,111.6254,111.8351,111.6254,111.7779,4007.0
2020-12-08 14:30:00,117.24,117.24,117.11,117.17,2844.0,111.7207,111.7207,111.5968,111.654,2844.0
2020-12-08 14:35:00,117.19,117.2,117.02,117.02,2427.0,111.6731,111.6826,111.5111,111.5111,2427.0
2020-12-08 14:40:00,116.99,117.01,116.88,116.91,1979.0,111.4825,111.5016,111.3777,111.4063,1979.0
2020-12-08 14:45:00,116.93,117.01,116.87,116.87,1670.0,111.4253,111.5016,111.3681,111.3681,1670.0
2020-12-08 14:50:00,116.84,116.97,116.83,116.95,3000.0,111.3396,111.4634,111.33,111.4444,3000.0
2020-12-08 14:55:00,117.0,117.05,116.88,116.95,5100.0,111.492,111.5397,111.3777,111.4444,5100.0
2020-12-08 15:00:00,116.98,117.01,116.87,116.97,8695.0,111.473,111.5016,111.3681,111.4634,8695.0
2020-12-08 15:05:00,116.99,117.06,116.83,116.94,4809.0,111.4825,111.5492,111.33,111.4349,4809.0
2020-12-08 15:10:00,116.97,116.98,116.86,116.98,2200.0,111.4634,111.473,111.3586,111.473,2200.0
2020-12-08 15:15:00,116.98,116.99,116.84,116.88,4029.0,111.473,111.4825,111.3396,111.3777,4029.0
2020-12-08 15:20:00,116.89,116.95,116.81,116.9,2251.0,111.3872,111.4444,111.311,111.3967,2251.0
2020-12-08 15:25:00,116.87,116.95,116.84,116.94,4212.0,111.3681,111.4444,111.3396,111.4349,4212.0
2020-12-08 15:30:00,116.92,117.12,116.91,117.12,33702.0,111.4158,111.6064,111.4063,111.6064,33702.0
2020-12-08 15:35:00,117.14,117.15,117.02,117.02,9529.0,111.6254,111.635,111.5111,111.5111,9529.0
2020-12-08 15:40:00,116.99,117.04,116.93,116.99,8004.0,111.4825,111.5301,111.4253,111.4825,8004.0
2020-12-08 15:45:00,116.97,117.01,116.92,117.01,11667.0,111.4634,111.5016,111.4158,111.5016,11667.0
2020-12-08 15:50:00,117.05,117.05,116.89,116.9,14735.0,111.5397,111.5397,111.3872,111.3967,14735.0
2020-12-08 15:55:00,116.96,117.11,116.92,116.98,37489.0,111.4539,111.5968,111.4158,111.473,37489.0
2020-12-09 09:30:00,117.2,117.53,117.1,117.26,17352.0,111.6826,111.9971,111.5873,111.7398,17352.0
2020-12-09 09:35:00,117.33,117.56,117.1,117.11,37972.0,111.8065,112.0257,111.5873,111.5968,37972.0
2020-12-09 09:40:00,117.1,117.39,117.07,117.13,9300.0,111.5873,111.8637,111.5587,111.6159,9300.0
2020-12-09 09:45:00,117.12,117.24,116.75,117.07,8755.0,111.6064,111.7207,111.2538,111.5587,8755.0
2020-12-09 09:50:00,117.12,117.31,116.89,117.11,5710.0,111.6064,111.7874,111.3872,111.5968,5710.0
2020-12-09 09:55:00,117.15,117.23,116.87,116.96,3320.0,111.635,111.7112,111.3681,111.4539,3320.0
2020-12-09 10:00:00,116.93,117.12,116.91,117.12,4290.0,111.4253,111.6064,111.4063,111.6064,4290.0
2020-12-09 10:05:00,117.06,117.12,116.98,117.06,7065.0,111.5492,111.6064,111.473,111.5492,7065.0
2020-12-09 10:10:00,117.06,117.13,116.66,116.81,5554.0,111.5492,111.6159,111.168,111.311,5554.0
2020-12-09 10:15:00,116.81,117.01,116.74,117.0,12746.0,111.311,111.5016,111.2443,111.492,12746.0
2020-12-09 10:20:00,117.03,117.03,116.92,116.92,1641.0,111.5206,111.5206,111.4158,111.4158,1641.0
2020-12-09 10:25:00,116.94,117.24,116.94,117.13,3756.0,111.4349,111.7207,111.4349,111.6159,3756.0
2020-12-09 10:30:00,117.13,117.4,117.13,117.4,5833.0,111.6159,111.8732,111.6159,111.8732,5833.0
2020-12-09 10:35:00,117.38,117.38,117.05,117.06,4813.0,111.8541,111.8541,111.5397,111.5492,4813.0
2020-12-09 10:40:00,117.02,117.08,116.9,116.9,4145.0,111.5111,111.5683,111.3967,111.3967,4145.0
2020-12-09 10:45:00,116.95,116.95,116.73,116.77,2899.0,111.4444,111.4444,111.2347,111.2729,2899.0
2020-12-09 10:50:00,116.73,117.02,116.73,116.97,8237.0,111.2347,111.5111,111.2347,111.4634,8237.0
2020-12-09 10:55:00,116.96,117.02,116.9,116.94,1613.0,111.4539,111.5111,111.3967,111.4349,1613.0
2020-12-09 11:00:00,116.85,116.89,116.58,116.58,15400.0,111.3491,111.3872,111.0918,111.0918,15400.0
2020-12-09 11:05:00,116.58,116.8,116.43,116.69,12754.0,111.0918,111.3014,110.9489,111.1966,12754.0
2020-12-09 11:10:00,116.62,116.62,116.39,116.4,2499.0,111.1299,111.1299,110.9107,110.9203,2499.0
2020-12-09 11:15:00,116.4,116.58,116.38,116.51,5258.0,110.9203,111.0918,110.9012,111.0251,5258.0
2020-12-09 11:20:00,116.49,116.54,116.41,116.46,3664.0,111.006,111.0537,110.9298,110.9774,3664.0
2020-12-09 11:25:00,116.49,116.69,116.47,116.65,5430.0,111.006,111.1966,110.987,111.1585,5430.0
2020-12-09 11:30:00,116.69,116.69,116.58,116.62,1500.0,111.1966,111.1966,111.0918,111.1299,1500.0
2020-12-09 11:35:00,116.65,116.75,116.62,116.72,3058.0,111.1585,111.2538,111.1299,111.2252,3058.0
2020-12-09 11:40:00,116.7,116.75,116.67,116.75,1723.0,111.2061,111.2538,111.1776,111.2538,1723.0
2020-12-09 11:45:00,116.73,116.75,116.55,116.65,31696.0,111.2347,111.2538,111.0632,111.1585,31696.0
2020-12-09 11:50:00,116.66,116.79,116.61,116.74,3520.0,111.168,111.2919,111.1204,111.2443,3520.0
2020-12-09 11:55:00,116.76,116.88,116.76,116.87,1801.0,111.2633,111.3777,111.2633,111.3681,1801.0
2020-12-09 12:00:00,116.83,116.91,116.82,116.89,5040.0,111.33,111.4063,111.3205,111.3872,5040.0
2020-12-09 12:05:00,116.9,117.0,116.88,117.0,2200.0,111.3967,111.492,111.3777,111.492,2200.0
2020-12-09 12:10:00,116.96,116.96,116.91,116.91,704.0,111.4539,111.4539,111.4063,111.4063,704.0
2020-12-09 12:15:00,116.93,117.02,116.92,116.95,1081.0,111.4253,111.5111,111.4158,111.4444,1081.0
2020-12-09 12:20:00,116.98,117.08,116.96,117.08,2098.0,111.473,111.5683,111.4539,111.5683,2098.0
2020-12-09 12:25:00,117.13,117.13,117.0,117.06,2601.0,111.6159,111.6159,111.492,111.5492,2601.0
2020-12-09 12:30:00,116.98,117.0,116.91,116.99,7676.0,111.473,111.492,111.4063,111.4825,7676.0
2020-12-09 12:35:00,116.97,117.01,116.96,117.01,808.0,111.4634,111.5016,111.4539,111.5016,808.0
2020-12-09 12:40:00,117.01,117.05,116.97,116.97,1400.0,111.5016,111.5397,111.4634,111.4634,1400.0
2020-12-09 12:45:00,117.01,117.03,116.93,116.96,2108.0,111.5016,111.5206,111.4253,111.4539,2108.0
2020-12-09 12:50:00,116.95,117.07,116.85,117.07,4249.0,111.4444,111.5587,111.3491,111.5587,4249.0
2020-12-09 12:55:00,117.08,117.17,117.04,117.17,1957.0,111.5683,111.654,111.5301,111.654,1957.0
2020-12-09 13:00:00,117.09,117.09,116.87,116.87,2080.0,111.5778,111.5778,111.3681,111.3681,2080.0
2020-12-09 13:05:00,116.87,116.97,116.87,116.91,1700.0,111.3681,111.4634,111.3681,111.4063,1700.0
2020-12-09 13:10:00,116.96,116.96,116.86,116.92,2005.0,111.4539,111.4539,111.3586,111.4158,2005.0
2020-12-09 13:15:00,116.89,116.92,116.77,116.77,5764.0,111.3872,111.4158,111.2729,111.2729,5764.0
2020-12-09 13:20:00,116.84,116.86,116.78,116.86,3598.0,111.3396,111.3586,111.2824,111.3586,3598.0
2020-12-09 13:25:00,116.84,117.03,116.84,117.02,2782.0,111.3396,111.5206,111.3396,111.5111,2782.0
2020-12-09 13:30:00,117.07,117.12,117.06,117.09,5847.0,111.5587,111.6064,111.5492,111.5778,5847.0
2020-12-09 13:35:00,117.07,117.1,116.99,117.06,5335.0,111.5587,111.5873,111.4825,111.5492,5335.0
2020-12-09 13:40:00,117.06,117.32,117.01,117.27,3567.0,111.5492,111.797,111.5016,111.7493,3567.0
2020-12-09 13:45:00,117.18,117.38,117.18,117.31,2087.0,111.6636,111.8541,111.6636,111.7874,2087.0
2020-12-09 13:50:00,117.32,117.35,117.2,117.2,2500.0,111.797,111.8255,111.6826,111.6826,2500.0
2020-12-09 13:55:00,117.24,117.26,117.15,117.2,3326.0,111.7207,111.7398,111.635,111.6826,3326.0
2020-12-09 14:00:00,117.26,117.27,117.08,117.15,2281.0,111.7398,111.7493,111.5683,111.635,2281.0
2020-12-09 14:05:00,117.1,117.19,117.1,117.16,2532.0,111.5873,111.6731,111.5873,111.6445,2532.0
2020-12-09 14:10:00,117.12,117.2,117.1,117.13,3753.0,111.6064,111.6826,111.5873,111.6159,3753.0
2020-12-09 14:15:00,117.11,117.16,117.05,117.16,1501.0,111.5968,111.6445,111.5397,111.6445,1501.0
2020-12-09 14:20:00,117.13,117.28,117.13,117.27,1615.0,111.6159,111.7588,111.6159,111.7493,1615.0
2020-12-09 14:25:00,117.29,117.33,117.25,117.33,2000.0,111.7684,111.8065,111.7303,111.8065,2000.0
2020-12-09 14:30:00,117.34,117.34,117.17,117.17,2169.0,111.816,111.816,111.654,111.654,2169.0
2020-12-09 14:35:00,117.22,117.27,117.16,117.2,13023.0,111.7017,111.7493,111.6445,111.6826,13023.0
2020-12-09 14:40:00,117.22,117.35,117.22,117.35,3359.0,111.7017,111.8255,111.7017,111.8255,3359.0
2020-12-09 14:45:00,117.36,117.44,117.2,117.24,4100.0,111.8351,111.9113,111.6826,111.7207,4100.0
2020-12-09 14:50:00,117.19,117.19,117.09,117.14,1280.0,111.6731,111.6731,111.5778,111.6254,1280.0
2020-12-09 14:55:00,117.19,117.27,117.19,117.25,2700.0,111.6731,111.7493,111.6731,111.7303,2700.0
2020-12-09 15:00:00,117.22,117.22,116.98,117.07,14413.0,111.7017,111.7017,111.473,111.5587,14413.0
2020-12-09 15:05:00,117.08,117.17,117.08,117.12,2260.0,111.5683,111.654,111.5683,111.6064,2260.0
2020-12-09 15:10:00,117.16,117.36,117.1,117.36,3340.0,111.6445,111.8351,111.5873,111.8351,3340.0
2020-12-09 15:15:00,117.36,117.36,117.15,117.19,3247.0,111.8351,111.8351,111.635,111.6731,3247.0
2020-12-09 15:20:00,117.2,117.24,117.03,117.03,4851.0,111.6826,111.7207,111.5206,111.5206,4851.0
2020-12-09 15:25:00,117.09,117.1,116.93,117.0,5693.0,111.5778,111.5873,111.4253,111.492,5693.0
2020-12-09 15:30:00,116.97,117.13,116.97,117.05,7207.0,111.4634,111.6159,111.4634,111.5397,7207.0
2020-12-09 15:35:00,117.06,117.16,117.0,117.11,13099.0,111.5492,111.6445,111.492,111.5968,13099.0
2020-12-09 15:40:00,117.12,117.4,117.11,117.38,7607.0,111.6064,111.8732,111.5968,111.8541,7607.0
2020-12-09 15:45:00,117.37,117.44,117.23,117.23,6092.0,111.8446,111.9113,111.7112,111.7112,6092.0
2020-12-09 15:50:00,117.25,117.44,117.17,117.31,18531.0,111.7303,111.9113,111.654,111.7874,18531.0
2020-12-09 15:55:00,117.3,117.72,117.3,117.45,60396.0,111.7779,112.1781,111.7779,111.9208,60396.0
2020-12-10 09:30:00,117.27,117.75,117.05,117.35,21328.0,111.7493,112.2067,111.5397,111.8255,21328.0
2020-12-10 09:35:00,117.34,117.34,116.97,117.05,1605.0,111.816,111.816,111.4634,111.5397,1605.0
2020-12-10 09:40:00,116.87,117.49,116.85,117.42,3149.0,111.3681,111.959,111.3491,111.8923,3149.0
2020-12-10 09:45:00,117.46,117.71,117.34,117.67,5210.0,111.9304,112.1686,111.816,112.1305,5210.0
2020-12-10 09:50:00,117.79,118.17,117.79,118.17,9183.0,112.2448,112.6069,112.2448,112.6069,9183.0
2020-12-10 09:55:00,118.19,118.19,117.63,117.75,8191.0,112.626,112.626,112.0924,112.2067,8191.0
2020-12-10 10:00:00,117.86,118.02,117.65,117.83,12095.0,112.3115,112.464,112.1114,112.283,12095.0
2020-12-10 10:05:00,117.82,118.05,117.76,117.87,3460.0,112.2734,112.4926,112.2162,112.3211,3460.0
2020-12-10 10:10:00,117.92,118.02,117.72,117.75,8848.0,112.3687,112.464,112.1781,112.2067,8848.0
2020-12-10 10:15:00,117.8,118.01,117.75,118.01,4978.0,112.2544,112.4545,112.2067,112.4545,4978.0
2020-12-10 10:20:00,117.98,117.98,117.7,117.87,10939.0,112.4259,112.4259,112.1591,112.3211,10939.0
2020-12-10 10:25:00,117.84,117.9,117.7,117.75,3098.0,112.2925,112.3497,112.1591,112.2067,3098.0
2020-12-10 10:30:00,117.61,117.67,117.49,117.67,4400.0,112.0733,112.1305,111.959,112.1305,4400.0
2020-12-10 10:35:00,117.64,117.7,117.51,117.64,6730.0,112.1019,112.1591,111.978,112.1019,6730.0
2020-12-10 10:40:00,117.68,117.72,117.65,117.72,2809.0,112.14,112.1781,112.1114,112.1781,2809.0
2020-12-10 10:45:00,117.76,117.82,117.62,117.81,12523.0,112.2162,112.2734,112.0828,112.2639,12523.0
2020-12-10 10:50:00,117.87,118.03,117.82,118.03,2200.0,112.3211,112.4735,112.2734,112.4735,2200.0
2020-12-10 10:55:00,118.12,118.2,117.93,118.11,7928.0,112.5593,112.6355,112.3782,112.5498,7928.0
2020-12-10 11:00:00,118.19,118.24,117.86,117.86,6300.0,112.626,112.6737,112.3115,112.3115,6300.0
2020-12-10 11:05:00,117.86,118.01,117.84,118.0,3800.0,112.3115,112.4545,112.2925,112.4449,3800.0
2020-12-10 11:10:00,117.97,118.31,117.94,118.28,2570.0,112.4164,112.7404,112.3878,112.7118,2570.0
2020-12-10 11:15:00,118.3,118.31,118.09,118.11,5843.0,112.7308,112.7404,112.5307,112.5498,5843.0
2020-12-10 11:20:00,118.07,118.18,117.81,118.13,10215.0,112.5117,112.6165,112.2639,112.5688,10215.0
2020-12-10 11:25:00,118.12,118.16,118.04,118.08,6278.0,112.5593,112.5974,112.4831,112.5212,6278.0
2020-12-10 11:30:00,118.09,118.1,117.99,118.07,1889.0,112.5307,112.5402,112.4354,112.5117,1889.0
2020-12-10 11:35:00,118.11,118.22,118.11,118.21,3488.0,112.5498,112.6546,112.5498,112.6451,3488.0
2020-12-10 11:40:00,118.18,118.2,118.11,118.12,3900.0,112.6165,112.6355,112.5498,112.5593,3900.0
2020-12-10 11:45:00,118.14,118.21,118.11,118.17,9301.0,112.5784,112.6451,112.5498,112.6069,9301.0
2020-12-10 11:50:00,118.21,118.27,118.03,118.03,5421.0,112.6451,112.7022,112.4735,112.4735,5421.0
2020-12-10 11:55:00,118.08,118.19,118.04,118.16,49285.0,112.5212,112.626,112.4831,112.5974,49285.0
2020-12-10 12:00:00,118.22,118.28,118.19,118.2,52287.0,112.6546,112.7118,112.626,112.6355,52287.0
2020-12-10 12:05:00,118.26,118.47,118.26,118.38,5776.0,112.6927,112.8928,112.6927,112.8071,5776.0
2020-12-10 12:10:00,118.36,118.54,118.36,118.49,3300.0,112.788,112.9595,112.788,112.9119,3300.0
2020-12-10 12:15:00,118.5,118.7,118.5,118.61,5002.0,112.9214,113.112,112.9214,113.0262,5002.0
2020-12-10 12:20:00,118.61,118.68,118.49,118.62,4341.0,113.0262,113.0929,112.9119,113.0358,4341.0
2020-12-10 12:25:00,118.63,118.63,118.53,118.54,2777.0,113.0453,113.0453,112.95,112.9595,2777.0
2020-12-10 12:30:00,118.57,118.61,118.3,118.3,7925.0,112.9881,113.0262,112.7308,112.7308,7925.0
2020-12-10 12:35:00,118.32,118.51,118.32,118.51,1303.0,112.7499,112.9309,112.7499,112.9309,1303.0
2020-12-10 12:40:00,118.54,118.62,118.54,118.62,3444.0,112.9595,113.0358,112.9595,113.0358,3444.0
2020-12-10 12:45:00,118.61,118.63,118.44,118.44,3803.0,113.0262,113.0453,112.8642,112.8642,3803.0
2020-12-10 12:50:00,118.49,118.49,118.38,118.39,1623.0,112.9119,112.9119,112.8071,112.8166,1623.0
2020-12-10 12:55:00,118.41,118.46,118.4,118.44,2659.0,112.8356,112.8833,112.8261,112.8642,2659.0
2020-12-10 13:00:00,118.5,118.6,118.48,118.55,2702.0,112.9214,113.0167,112.9024,112.9691,2702.0
2020-12-10 13:05:00,118.54,118.57,118.5,118.57,2559.0,112.9595,112.9881,112.9214,112.9881,2559.0
2020-12-10 13:10:00,118.56,118.75,118.49,118.74,4390.0,112.9786,113.1596,112.9119,113.1501,4390.0
2020-12-10 13:15:00,118.7,118.84,118.7,118.84,2258.0,113.112,113.2454,113.112,113.2454,2258.0
2020-12-10 13:20:00,118.83,118.87,118.82,118.87,5300.0,113.2359,113.274,113.2263,113.274,5300.0
2020-12-10 13:25:00,118.87,119.07,118.87,118.94,6680.0,113.274,113.4646,113.274,113.3407,6680.0
2020-12-10 13:30:00,118.96,119.04,118.9,119.02,18566.0,113.3598,113.436,113.3026,113.4169,18566.0
2020-12-10 13:35:00,118.98,119.0,118.88,118.98,30677.0,113.3788,113.3979,113.2835,113.3788,30677.0
2020-12-10 13:40:00,118.98,119.07,118.95,119.06,12926.0,113.3788,113.4646,113.3502,113.455,12926.0
2020-12-10 13:45:00,119.05,119.06,118.97,119.06,5024.0,113.4455,113.455,113.3693,113.455,5024.0
2020-12-10 13:50:00,119.06,119.06,118.96,119.05,4766.0,113.455,113.455,113.3598,113.4455,4766.0
2020-12-10 13:55:00,119.02,119.05,118.92,118.97,6874.0,113.4169,113.4455,113.3216,113.3693,6874.0
2020-12-10 14:00:00,119.04,119.04,118.88,118.97,5523.0,113.436,113.436,113.2835,113.3693,5523.0
2020-12-10 14:05:00,118.98,119.07,118.94,119.07,4028.0,113.3788,113.4646,113.3407,113.4646,4028.0
2020-12-10 14:10:00,119.04,119.04,118.86,118.91,10147.0,113.436,113.436,113.2645,113.3121,10147.0
2020-12-10 14:15:00,118.91,118.98,118.87,118.98,7171.0,113.3121,113.3788,113.274,113.3788,7171.0
2020-12-10 14:20:00,118.96,119.0,118.93,118.98,10714.0,113.3598,113.3979,113.3312,113.3788,10714.0
2020-12-10 14:25:00,119.01,119.02,118.89,118.91,3597.0,113.4074,113.4169,113.2931,113.3121,3597.0
2020-12-10 14:30:00,118.91,119.02,118.89,119.0,7459.0,113.3121,113.4169,113.2931,113.3979,7459.0
2020-12-10 14:35:00,119.01,119.16,119.0,119.16,4754.0,113.4074,113.5503,113.3979,113.5503,4754.0
2020-12-10 14:40:00,119.12,119.15,118.96,119.0,12020.0,113.5122,113.5408,113.3598,113.3979,12020.0
2020-12-10 14:45:00,119.01,119.09,118.99,119.03,4671.0,113.4074,113.4836,113.3883,113.4265,4671.0
2020-12-10 14:50:00,119.07,119.08,119.01,119.02,5278.0,113.4646,113.4741,113.4074,113.4169,5278.0
2020-12-10 14:55:00,119.05,119.11,118.96,119.04,11517.0,113.4455,113.5027,113.3598,113.436,11517.0
2020-12-10 15:00:00,119.02,119.17,119.01,119.15,4540.0,113.4169,113.5599,113.4074,113.5408,4540.0
2020-12-10 15:05:00,119.17,119.23,119.13,119.15,8370.0,113.5599,113.617,113.5218,113.5408,8370.0
2020-12-10 15:10:00,119.17,119.32,119.17,119.25,8636.0,113.5599,113.7028,113.5599,113.6361,8636.0
2020-12-10 15:15:00,119.26,119.32,119.15,119.2,17366.0,113.6456,113.7028,113.5408,113.5885,17366.0
2020-12-10 15:20:00,119.16,119.33,119.16,119.31,6877.0,113.5503,113.7123,113.5503,113.6933,6877.0
2020-12-10 15:25:00,119.28,119.32,119.22,119.31,8510.0,113.6647,113.7028,113.6075,113.6933,8510.0
2020-12-10 15:30:00,119.3,119.36,119.16,119.23,11469.0,113.6838,113.7409,113.5503,113.617,11469.0
2020-12-10 15:35:00,119.23,119.24,119.18,119.21,11970.0,113.617,113.6266,113.5694,113.598,11970.0
2020-12-10 15:40:00,119.21,119.35,119.2,119.31,10040.0,113.598,113.7314,113.5885,113.6933,10040.0
2020-12-10 15:45:00,119.3,119.47,119.29,119.43,23661.0,113.6838,113.8457,113.6742,113.8076,23661.0
2020-12-10 15:50:00,119.42,119.6,119.38,119.59,31591.0,113.7981,113.9696,113.76,113.9601,31591.0
2020-12-10 15:55:00,119.56,119.69,119.47,119.49,65452.0,113.9315,114.0554,113.8457,113.8648,65452.0
2020-12-11 09:30:00,119.0,119.89,118.79,119.63,30710.0,113.3979,114.246,113.1978,113.9982,30710.0
2020-12-11 09:35:00,119.63,120.31,119.58,120.31,16908.0,113.9982,114.6462,113.9506,114.6462,16908.0
2020-12-11 09:40:00,120.36,120.55,120.22,120.48,8288.0,114.6938,114.8749,114.5604,114.8082,8288.0
2020-12-11 09:45:00,120.48,120.86,120.28,120.81,10098.0,114.8082,115.1703,114.6176,115.1227,10098.0
2020-12-11 09:50:00,120.64,120.72,120.17,120.38,8004.0,114.9607,115.0369,114.5128,114.7129,8004.0
2020-12-11 09:55:00,120.3,120.59,120.29,120.57,3554.0,114.6367,114.913,114.6271,114.894,3554.0
2020-12-11 10:00:00,120.54,121.17,120.53,121.07,7372.0,114.8654,115.4657,114.8558,115.3704,7372.0
2020-12-11 10:05:00,121.03,121.23,120.91,121.13,4700.0,115.3323,115.5229,115.218,115.4276,4700.0
2020-12-11 10:10:00,121.09,121.18,120.92,121.01,3775.0,115.3895,115.4752,115.2275,115.3132,3775.0
2020-12-11 10:15:00,121.06,121.27,121.06,121.2,9692.0,115.3609,115.561,115.3609,115.4943,9692.0
2020-12-11 10:20:00,121.14,121.24,120.94,120.94,18501.0,115.4371,115.5324,115.2465,115.2465,18501.0
2020-12-11 10:25:00,120.94,120.94,120.65,120.65,6325.0,115.2465,115.2465,114.9702,114.9702,6325.0
2020-12-11 10:30:00,120.59,120.66,120.26,120.27,1875.0,114.913,114.9797,114.5986,114.6081,1875.0
2020-12-11 10:35:00,120.31,120.31,120.15,120.22,6600.0,114.6462,114.6462,114.4937,114.5604,6600.0
2020-12-11 10:40:00,120.2,120.28,120.15,120.2,10704.0,114.5414,114.6176,114.4937,114.5414,10704.0
2020-12-11 10:45:00,120.2,120.24,120.15,120.17,11580.0,114.5414,114.5795,114.4937,114.5128,11580.0
2020-12-11 10:50:00,120.13,120.54,120.13,120.54,5444.0,114.4747,114.8654,114.4747,114.8654,5444.0
2020-12-11 10:55:00,120.52,120.74,120.48,120.64,4900.0,114.8463,115.056,114.8082,114.9607,4900.0
2020-12-11 11:00:00,120.64,120.67,120.55,120.58,8417.0,114.9607,114.9893,114.8749,114.9035,8417.0
2020-12-11 11:05:00,120.56,120.56,120.31,120.31,2403.0,114.8844,114.8844,114.6462,114.6462,2403.0
2020-12-11 11:10:00,120.4,120.51,120.4,120.5,6370.0,114.732,114.8368,114.732,114.8273,6370.0
2020-12-11 11:15:00,120.51,120.66,120.5,120.63,5181.0,114.8368,114.9797,114.8273,114.9511,5181.0
2020-12-11 11:20:00,120.57,120.61,120.42,120.54,5934.0,114.894,114.9321,114.751,114.8654,5934.0
2020-12-11 11:25:00,120.57,120.57,120.44,120.44,13282.0,114.894,114.894,114.7701,114.7701,13282.0
2020-12-11 11:30:00,120.42,120.47,120.25,120.43,9410.0,114.751,114.7987,114.589,114.7606,9410.0
2020-12-11 11:35:00,120.47,120.51,120.39,120.48,8371.0,114.7987,114.8368,114.7224,114.8082,8371.0
2020-12-11 11:40:00,120.48,120.51,120.41,120.42,5973.0,114.8082,114.8368,114.7415,114.751,5973.0
2020-12-11 11:45:00,120.41,120.42,120.24,120.25,2728.0,114.7415,114.751,114.5795,114.589,2728.0
2020-12-11 11:50:00,120.27,120.35,120.19,120.28,4574.0,114.6081,114.6843,114.5319,114.6176,4574.0
2020-12-11 11:55:00,120.28,120.32,120.05,120.1,9844.0,114.6176,114.6557,114.3984,114.4461,9844.0
2020-12-11 12:00:00,120.11,120.11,119.85,119.85,5188.0,114.4556,114.4556,114.2079,114.2079,5188.0
2020-12-11 12:05:00,119.85,119.86,119.65,119.65,5354.0,114.2079,114.2174,114.0173,114.0173,5354.0
2020-12-11 12:10:00,119.67,119.67,119.37,119.56,5086.0,114.0363,114.0363,113.7505,113.9315,5086.0
2020-12-11 12:15:00,119.58,119.6,119.48,119.48,4858.0,113.9506,113.9696,113.8553,113.8553,4858.0
2020-12-11 12:20:00,119.47,119.56,119.41,119.5,10917.0,113.8457,113.9315,113.7886,113.8743,10917.0
2020-12-11 12:25:00,119.52,119.54,119.49,119.54,1419.0,113.8934,113.9125,113.8648,113.9125,1419.0
2020-12-11 12:30:00,119.48,119.49,119.13,119.14,4847.0,113.8553,113.8648,113.5218,113.5313,4847.0
2020-12-11 12:35:00,119.11,119.23,119.11,119.2,3617.0,113.5027,113.617,113.5027,113.5885,3617.0
2020-12-11 12:40:00,119.13,119.23,119.12,119.23,2446.0,113.5218,113.617,113.5122,113.617,2446.0
2020-12-11 12:45:00,119.25,119.35,119.25,119.3,4343.0,113.6361,113.7314,113.6361,113.6838,4343.0
2020-12-11 12:50:00,119.27,119.41,119.27,119.33,3196.0,113.6552,113.7886,113.6552,113.7123,3196.0
2020-12-11 12:55:00,119.29,119.33,119.12,119.12,1605.0,113.6742,113.7123,113.5122,113.5122,1605.0
2020-12-11 13:00:00,119.05,119.23,119.05,119.16,3700.0,113.4455,113.617,113.4455,113.5503,3700.0
2020-12-11 13:05:00,119.21,119.32,119.17,119.28,3232.0,113.598,113.7028,113.5599,113.6647,3232.0
2020-12-11 13:10:00,119.28,119.35,119.2,119.3,3196.0,113.6647,113.7314,113.5885,113.6838,3196.0
2020-12-11 13:15:00,119.26,119.39,119.23,119.39,32124.0,113.6456,113.7695,113.617,113.7695,32124.0
2020-12-11 13:20:00,119.39,119.45,119.35,119.45,4754.0,113.7695,113.8267,113.7314,113.8267,4754.0
2020-12-11 13:25:00,119.45,119.67,119.45,119.67,2783.0,113.8267,114.0363,113.8267,114.0363,2783.0
2020-12-11 13:30:00,119.67,119.67,119.6,119.62,2305.0,114.0363,114.0363,113.9696,113.9887,2305.0
2020-12-11 13:35:00,119.62,119.62,119.55,119.61,3871.0,113.9887,113.9887,113.922,113.9792,3871.0
2020-12-11 13:40:00,119.61,119.71,119.61,119.7,2898.0,113.9792,114.0744,113.9792,114.0649,2898.0
2020-12-11 13:45:00,119.66,119.76,119.64,119.74,4280.0,114.0268,114.1221,114.0077,114.103,4280.0
2020-12-11 13:50:00,119.73,119.83,119.7,119.82,6415.0,114.0935,114.1888,114.0649,114.1793,6415.0
2020-12-11 13:55:00,119.85,119.88,119.81,119.82,5106.0,114.2079,114.2364,114.1697,114.1793,5106.0
2020-12-11 14:00:00,119.87,119.87,119.62,119.69,5287.0,114.2269,114.2269,113.9887,114.0554,5287.0
2020-12-11 14:05:00,119.63,119.75,119.6,119.6,6124.0,113.9982,114.1126,113.9696,113.9696,6124.0
2020-12-11 14:10:00,119.61,119.61,119.51,119.56,3695.0,113.9792,113.9792,113.8839,113.9315,3695.0
2020-12-11 14:15:00,119.5,119.64,119.5,119.58,4076.0,113.8743,114.0077,113.8743,113.9506,4076.0
2020-12-11 14:20:00,119.53,119.61,119.53,119.58,4401.0,113.9029,113.9792,113.9029,113.9506,4401.0
2020-12-11 14:25:00,119.58,119.58,119.46,119.53,10810.0,113.9506,113.9506,113.8362,113.9029,10810.0
2020-12-11 14:30:00,119.55,119.66,119.51,119.66,4762.0,113.922,114.0268,113.8839,114.0268,4762.0
2020-12-11 14:35:00,119.64,119.64,119.55,119.55,3301.0,114.0077,114.0077,113.922,113.922,3301.0
2020-12-11 14:40:00,119.59,119.64,119.53,119.64,4400.0,113.9601,114.0077,113.9029,114.0077,4400.0
2020-12-11 14:45:00,119.62,119.65,119.54,119.55,4744.0,113.9887,114.0173,113.9125,113.922,4744.0
2020-12-11 14:50:00,119.53,119.57,119.48,119.48,3894.0,113.9029,113.941,113.8553,113.8553,3894.0
2020-12-11 14:55:00,119.5,119.55,119.46,119.46,9320.0,113.8743,113.922,113.8362,113.8362,9320.0
2020-12-11 15:00:00,119.45,119.52,119.44,119.5,3800.0,113.8267,113.8934,113.8172,113.8743,3800.0
2020-12-11 15:05:00,119.52,119.52,119.47,119.52,5025.0,113.8934,113.8934,113.8457,113.8934,5025.0
2020-12-11 15:10:00,119.5,119.68,119.49,119.68,5140.0,113.8743,114.0459,113.8648,114.0459,5140.0
2020-12-11 15:15:00,119.69,119.9,119.69,119.85,8619.0,114.0554,114.2555,114.0554,114.2079,8619.0
2020-12-11 15:20:00,119.88,119.96,119.83,119.95,6016.0,114.2364,114.3127,114.1888,114.3032,6016.0
2020-12-11 15:25:00,119.95,119.98,119.86,119.89,4411.0,114.3032,114.3317,114.2174,114.246,4411.0
2020-12-11 15:30:00,119.89,119.91,119.76,119.77,5569.0,114.246,114.265,114.1221,114.1316,5569.0
2020-12-11 15:35:00,119.73,119.94,119.73,119.94,7065.0,114.0935,114.2936,114.0935,114.2936,7065.0
2020-12-11 15:40:00,119.93,120.11,119.92,120.0,11136.0,114.2841,114.4556,114.2746,114.3508,11136.0
2020-12-11 15:45:00,120.0,120.03,119.79,119.8,18553.0,114.3508,114.3794,114.1507,114.1602,18553.0
2020-12-11 15:50:00,119.79,119.85,119.76,119.83,18077.0,114.1507,114.2079,114.1221,114.1888,18077.0
2020-12-11 15:55:00,119.84,119.99,119.75,119.95,54462.0,114.1983,114.3413,114.1126,114.3032,54462.0
2020-12-14 09:30:00,120.67,121.31,120.67,121.12,19408.0,114.9893,115.5991,114.9893,115.4181,19408.0
2020-12-14 09:35:00,121.12,121.77,120.93,121.66,8615.0,115.4181,116.0375,115.237,115.9326,8615.0
2020-12-14 09:40:00,121.66,121.68,121.05,121.13,5646.0,115.9326,115.9517,115.3514,115.4276,5646.0
2020-12-14 09:45:00,121.15,121.37,121.15,121.19,3641.0,115.4467,115.6563,115.4467,115.4848,3641.0
2020-12-14 09:50:00,121.11,121.59,121.05,121.58,4503.0,115.4085,115.8659,115.3514,115.8564,4503.0
2020-12-14 09:55:00,121.57,121.84,121.46,121.73,8847.0,115.8469,116.1042,115.7421,115.9994,8847.0
2020-12-14 10:00:00,121.7,121.72,121.48,121.49,3285.0,115.9708,115.9898,115.7611,115.7707,3285.0
2020-12-14 10:05:00,121.55,121.64,121.46,121.56,3853.0,115.8278,115.9136,115.7421,115.8374,3853.0
2020-12-14 10:10:00,121.45,121.74,121.35,121.58,3671.0,115.7325,116.0089,115.6372,115.8564,3671.0
2020-12-14 10:15:00,121.66,121.85,121.58,121.78,2195.0,115.9326,116.1137,115.8564,116.047,2195.0
2020-12-14 10:20:00,121.84,122.0,121.8,121.93,4792.0,116.1042,116.2566,116.0661,116.1899,4792.0
2020-12-14 10:25:00,121.88,121.92,121.68,121.69,5846.0,116.1423,116.1804,115.9517,115.9612,5846.0
2020-12-14 10:30:00,121.75,121.89,121.7,121.73,2659.0,116.0184,116.1518,115.9708,115.9994,2659.0
2020-12-14 10:35:00,121.86,122.01,121.85,121.9,5579.0,116.1232,116.2662,116.1137,116.1614,5579.0
2020-12-14 10:40:00,121.84,121.85,121.74,121.8,29324.0,116.1042,116.1137,116.0089,116.0661,29324.0
2020-12-14 10:45:00,121.76,121.76,121.55,121.59,3465.0,116.0279,116.0279,115.8278,115.8659,3465.0
2020-12-14 10:50:00,121.62,121.88,121.61,121.87,3364.0,115.8945,116.1423,115.885,116.1328,3364.0
2020-12-14 10:55:00,121.83,121.87,121.59,121.59,3235.0,116.0946,116.1328,115.8659,115.8659,3235.0
2020-12-14 11:00:00,121.61,121.61,121.39,121.4,3025.0,115.885,115.885,115.6754,115.6849,3025.0
2020-12-14 11:05:00,121.4,121.43,121.18,121.21,4377.0,115.6849,115.7135,115.4752,115.5038,4377.0
2020-12-14 11:10:00,121.13,121.3,121.11,121.25,20756.0,115.4276,115.5896,115.4085,115.542,20756.0
2020-12-14 11:15:00,121.25,121.31,121.17,121.17,5943.0,115.542,115.5991,115.4657,115.4657,5943.0
2020-12-14 11:20:00,121.21,121.25,121.13,121.13,7788.0,115.5038,115.542,115.4276,115.4276,7788.0
2020-12-14 11:25:00,121.15,121.15,120.94,121.0,5456.0,115.4467,115.4467,115.2465,115.3037,5456.0
2020-12-14 11:30:00,121.02,121.08,120.85,120.98,6961.0,115.3228,115.38,115.1608,115.2847,6961.0
2020-12-14 11:35:00,120.95,121.04,120.91,120.98,5726.0,115.2561,115.3418,115.218,115.2847,5726.0
2020-12-14 11:40:00,121.02,121.19,121.02,121.13,4048.0,115.3228,115.4848,115.3228,115.4276,4048.0
2020-12-14 11:45:00,121.13,121.25,121.08,121.08,10767.0,115.4276,115.542,115.38,115.38,10767.0
2020-12-14 11:50:00,121.11,121.19,120.9,121.19,15905.0,115.4085,115.4848,115.2084,115.4848,15905.0
2020-12-14 11:55:00,121.1,121.28,121.09,121.21,3225.0,115.399,115.5705,115.3895,115.5038,3225.0
2020-12-14 12:00:00,121.26,121.31,121.18,121.25,5762.0,115.5515,115.5991,115.4752,115.542,5762.0
2020-12-14 12:05:00,121.28,121.36,121.28,121.32,2515.0,115.5705,115.6468,115.5705,115.6087,2515.0
2020-12-14 12:10:00,121.35,121.35,121.23,121.23,4096.0,115.6372,115.6372,115.5229,115.5229,4096.0
2020-12-14 12:15:00,121.28,121.29,121.11,121.21,2246.0,115.5705,115.5801,115.4085,115.5038,2246.0
2020-12-14 12:20:00,121.17,121.2,121.09,121.09,4262.0,115.4657,115.4943,115.3895,115.3895,4262.0
2020-12-14 12:25:00,121.09,121.14,120.99,121.08,6896.0,115.3895,115.4371,115.2942,115.38,6896.0
2020-12-14 12:30:00,121.08,121.16,121.04,121.13,2821.0,115.38,115.4562,115.3418,115.4276,2821.0
2020-12-14 12:35:00,121.13,121.13,121.02,121.06,6988.0,115.4276,115.4276,115.3228,115.3609,6988.0
2020-12-14 12:40:00,121.03,121.07,120.85,120.91,7935.0,115.3323,115.3704,115.1608,115.218,7935.0
2020-12-14 12:45:00,120.94,120.95,120.84,120.88,4748.0,115.2465,115.2561,115.1513,115.1894,4748.0
2020-12-14 12:50:00,120.88,120.99,120.83,120.98,5703.0,115.1894,115.2942,115.1417,115.2847,5703.0
2020-12-14 12:55:00,120.98,121.12,120.98,121.06,4777.0,115.2847,115.4181,115.2847,115.3609,4777.0
2020-12-14 13:00:00,121.06,121.08,120.87,120.87,1900.0,115.3609,115.38,115.1798,115.1798,1900.0
2020-12-14 13:05:00,120.88,120.91,120.79,120.9,3518.0,115.1894,115.218,115.1036,115.2084,3518.0
2020-12-14 13:10:00,120.96,121.03,120.95,121.01,2503.0,115.2656,115.3323,115.2561,115.3132,2503.0
2020-12-14 13:15:00,120.96,120.99,120.91,120.94,2177.0,115.2656,115.2942,115.218,115.2465,2177.0
2020-12-14 13:20:00,120.96,121.0,120.89,120.89,1529.0,115.2656,115.3037,115.1989,115.1989,1529.0
2020-12-14 13:25:00,120.95,120.95,120.82,120.83,2378.0,115.2561,115.2561,115.1322,115.1417,2378.0
2020-12-14 13:30:00,120.84,120.87,120.77,120.87,3531.0,115.1513,115.1798,115.0845,115.1798,3531.0
2020-12-14 13:35:00,120.86,120.91,120.83,120.86,1908.0,115.1703,115.218,115.1417,115.1703,1908.0
2020-12-14 13:40:00,120.81,120.94,120.81,120.94,2495.0,115.1227,115.2465,115.1227,115.2465,2495.0
2020-12-14 13:45:00,120.89,120.89,120.83,120.86,1001.0,115.1989,115.1989,115.1417,115.1703,1001.0
2020-12-14 13:50:00,120.84,120.84,120.77,120.8,4689.0,115.1513,115.1513,115.0845,115.1131,4689.0
2020-12-14 13:55:00,120.83,120.9,120.8,120.8,2340.0,115.1417,115.2084,115.1131,115.1131,2340.0
2020-12-14 14:00:00,120.81,120.82,120.68,120.69,4282.0,115.1227,115.1322,114.9988,115.0083,4282.0
2020-12-14 14:05:00,120.69,120.71,120.65,120.66,3538.0,115.0083,115.0274,114.9702,114.9797,3538.0
2020-12-14 14:10:00,120.64,120.64,120.42,120.42,3469.0,114.9607,114.9607,114.751,114.751,3469.0
2020-12-14 14:15:00,120.48,120.51,120.39,120.46,4828.0,114.8082,114.8368,114.7224,114.7891,4828.0
2020-12-14 14:20:00,120.46,120.47,120.36,120.38,3321.0,114.7891,114.7987,114.6938,114.7129,3321.0
2020-12-14 14:25:00,120.33,120.36,120.23,120.26,3553.0,114.6653,114.6938,114.57,114.5986,3553.0
2020-12-14 14:30:00,120.24,120.27,120.05,120.06,5309.0,114.5795,114.6081,114.3984,114.408,5309.0
2020-12-14 14:35:00,120.0,120.0,119.88,119.92,4927.0,114.3508,114.3508,114.2364,114.2746,4927.0
2020-12-14 14:40:00,119.88,120.13,119.88,120.13,6170.0,114.2364,114.4747,114.2364,114.4747,6170.0
2020-12-14 14:45:00,120.12,120.26,120.1,120.23,6200.0,114.4651,114.5986,114.4461,114.57,6200.0
2020-12-14 14:50:00,120.23,120.47,120.18,120.47,4423.0,114.57,114.7987,114.5223,114.7987,4423.0
2020-12-14 14:55:00,120.47,120.57,120.45,120.55,14485.0,114.7987,114.894,114.7796,114.8749,14485.0
2020-12-14 15:00:00,120.54,120.59,120.52,120.55,5685.0,114.8654,114.913,114.8463,114.8749,5685.0
2020-12-14 15:05:00,120.55,120.57,120.48,120.56,6593.0,114.8749,114.894,114.8082,114.8844,6593.0
2020-12-14 15:10:00,120.55,120.68,120.55,120.56,4618.0,114.8749,114.9988,114.8749,114.8844,4618.0
2020-12-14 15:15:00,120.55,120.6,120.52,120.56,3469.0,114.8749,114.9226,114.8463,114.8844,3469.0
2020-12-14 15:20:00,120.56,120.69,120.55,120.69,7669.0,114.8844,115.0083,114.8749,115.0083,7669.0
2020-12-14 15:25:00,120.67,120.72,120.51,120.51,3666.0,114.9893,115.0369,114.8368,114.8368,3666.0
2020-12-14 15:30:00,120.51,120.63,120.44,120.48,8545.0,114.8368,114.9511,114.7701,114.8082,8545.0
2020-12-14 15:35:00,120.5,120.59,120.46,120.5,10219.0,114.8273,114.913,114.7891,114.8273,10219.0
2020-12-14 15:40:00,120.47,120.49,120.41,120.41,16163.0,114.7987,114.8177,114.7415,114.7415,16163.0
2020-12-14 15:45:00,120.43,120.62,120.41,120.62,18583.0,114.7606,114.9416,114.7415,114.9416,18583.0
2020-12-14 15:50:00,120.57,120.57,120.44,120.53,23416.0,114.894,114.894,114.7701,114.8558,23416.0
2020-12-14 15:55:00,120.51,120.69,120.47,120.51,139466.0,114.8368,115.0083,114.7987,114.8368,139466.0
2020-12-15 09:30:00,121.48,122.33,121.48,122.06,14577.0,115.7611,116.5711,115.7611,116.3138,14577.0
2020-12-15 09:35:00,122.02,122.02,121.64,122.01,4181.0,116.2757,116.2757,115.9136,116.2662,4181.0
2020-12-15 09:40:00,121.87,122.13,121.78,121.96,6330.0,116.1328,116.3805,116.047,116.2185,6330.0
2020-12-15 09:45:00,121.91,121.94,121.61,121.76,11427.0,116.1709,116.1995,115.885,116.0279,11427.0
2020-12-15 09:50:00,121.7,122.09,121.61,121.96,12230.0,115.9708,116.3424,115.885,116.2185,12230.0
2020-12-15 09:55:00,121.91,122.17,121.82,122.17,6237.0,116.1709,116.4186,116.0851,116.4186,6237.0
2020-12-15 10:00:00,122.18,122.22,121.92,122.14,6216.0,116.4282,116.4663,116.1804,116.3901,6216.0
2020-12-15 10:05:00,122.13,122.32,122.08,122.25,11103.0,116.3805,116.5616,116.3329,116.4949,11103.0
2020-12-15 10:10:00,122.19,122.4,122.19,122.26,12062.0,116.4377,116.6378,116.4377,116.5044,12062.0
2020-12-15 10:15:00,122.32,122.33,122.09,122.17,8254.0,116.5616,116.5711,116.3424,116.4186,8254.0
2020-12-15 10:20:00,122.17,122.37,121.99,122.35,14788.0,116.4186,116.6092,116.2471,116.5902,14788.0
2020-12-15 10:25:00,122.38,122.55,122.3,122.32,7027.0,116.6188,116.7808,116.5425,116.5616,7027.0
2020-12-15 10:30:00,122.33,122.67,122.33,122.66,2664.0,116.5711,116.8951,116.5711,116.8856,2664.0
2020-12-15 10:35:00,122.61,122.65,122.32,122.38,6231.0,116.8379,116.876,116.5616,116.6188,6231.0
2020-12-15 10:40:00,122.51,122.82,122.51,122.81,2151.0,116.7426,117.038,116.7426,117.0285,2151.0
2020-12-15 10:45:00,122.78,123.18,122.73,122.73,9580.0,116.9999,117.3811,116.9523,116.9523,9580.0
2020-12-15 10:50:00,122.85,122.91,122.78,122.79,1202.0,117.0666,117.1238,116.9999,117.0095,1202.0
2020-12-15 10:55:00,122.82,123.06,122.73,123.02,3241.0,117.038,117.2667,116.9523,117.2286,3241.0
2020-12-15 11:00:00,122.99,123.08,122.85,122.97,4418.0,117.2,117.2858,117.0666,117.181,4418.0
2020-12-15 11:05:00,122.9,122.9,122.75,122.78,4665.0,117.1143,117.1143,116.9713,116.9999,4665.0
2020-12-15 11:10:00,122.79,123.08,122.79,122.9,7358.0,117.0095,117.2858,117.0095,117.1143,7358.0
2020-12-15 11:15:00,122.97,123.15,122.97,123.03,3990.0,117.181,117.3525,117.181,117.2382,3990.0
2020-12-15 11:20:00,123.1,123.11,123.02,123.02,9924.0,117.3049,117.3144,117.2286,117.2286,9924.0
2020-12-15 11:25:00,122.98,123.1,122.9,123.02,6015.0,117.1905,117.3049,117.1143,117.2286,6015.0
2020-12-15 11:30:00,123.03,123.14,122.96,123.02,4158.0,117.2382,117.343,117.1714,117.2286,4158.0
2020-12-15 11:35:00,123.05,123.17,122.96,123.05,5660.0,117.2572,117.3716,117.1714,117.2572,5660.0
2020-12-15 11:40:00,123.03,123.18,123.03,123.12,6140.0,117.2382,117.3811,117.2382,117.3239,6140.0
2020-12-15 11:45:00,123.18,123.31,123.14,123.22,5693.0,117.3811,117.505,117.343,117.4192,5693.0
2020-12-15 11:50:00,123.23,123.27,123.15,123.21,10094.0,117.4287,117.4669,117.3525,117.4097,10094.0
2020-12-15 11:55:00,123.19,123.32,123.16,123.3,6613.0,117.3906,117.5145,117.362,117.4954,6613.0
2020-12-15 12:00:00,123.33,123.33,123.19,123.19,7631.0,117.524,117.524,117.3906,117.3906,7631.0
2020-12-15 12:05:00,123.22,123.25,123.0,123.09,11230.0,117.4192,117.4478,117.2096,117.2953,11230.0
2020-12-15 12:10:00,123.12,123.24,123.11,123.24,2423.0,117.3239,117.4383,117.3144,117.4383,2423.0
2020-12-15 12:15:00,123.24,123.3,123.22,123.3,4244.0,117.4383,117.4954,117.4192,117.4954,4244.0
2020-12-15 12:20:00,123.33,123.37,123.31,123.35,2050.0,117.524,117.5621,117.505,117.5431,2050.0
2020-12-15 12:25:00,123.34,123.36,123.28,123.33,6056.0,117.5336,117.5526,117.4764,117.524,6056.0
2020-12-15 12:30:00,123.37,123.52,123.37,123.45,5044.0,117.5621,117.7051,117.5621,117.6384,5044.0
2020-12-15 12:35:00,123.44,123.58,123.42,123.5,4234.0,117.6289,117.7623,117.6098,117.686,4234.0
2020-12-15 12:40:00,123.51,123.63,123.48,123.62,2485.0,117.6956,117.8099,117.667,117.8004,2485.0
2020-12-15 12:45:00,123.62,123.7,123.53,123.67,4234.0,117.8004,117.8766,117.7146,117.848,4234.0
2020-12-15 12:50:00,123.7,123.74,123.65,123.7,3224.0,117.8766,117.9147,117.829,117.8766,3224.0
2020-12-15 12:55:00,123.67,123.7,123.56,123.7,4304.0,117.848,117.8766,117.7432,117.8766,4304.0
2020-12-15 13:00:00,123.74,123.77,123.58,123.59,3203.0,117.9147,117.9433,117.7623,117.7718,3203.0
2020-12-15 13:05:00,123.58,123.84,123.57,123.63,5102.0,117.7623,118.01,117.7527,117.8099,5102.0
2020-12-15 13:10:00,123.65,123.71,123.61,123.69,3977.0,117.829,117.8861,117.7908,117.8671,3977.0
2020-12-15 13:15:00,123.71,123.82,123.71,123.78,5316.0,117.8861,117.991,117.8861,117.9528,5316.0
2020-12-15 13:20:00,123.79,123.83,123.73,123.73,5240.0,117.9624,118.0005,117.9052,117.9052,5240.0
2020-12-15 13:25:00,123.71,123.73,123.68,123.72,3626.0,117.8861,117.9052,117.8576,117.8957,3626.0
2020-12-15 13:30:00,123.72,123.81,123.71,123.79,4346.0,117.8957,117.9814,117.8861,117.9624,4346.0
2020-12-15 13:35:00,123.84,123.84,123.71,123.81,2804.0,118.01,118.01,117.8861,117.9814,2804.0
2020-12-15 13:40:00,123.75,123.81,123.73,123.75,2120.0,117.9243,117.9814,117.9052,117.9243,2120.0
2020-12-15 13:45:00,123.76,123.88,123.76,123.88,7313.0,117.9338,118.0481,117.9338,118.0481,7313.0
2020-12-15 13:50:00,123.85,123.85,123.78,123.78,3473.0,118.0196,118.0196,117.9528,117.9528,3473.0
2020-12-15 13:55:00,123.79,123.84,123.76,123.83,3862.0,117.9624,118.01,117.9338,118.0005,3862.0
2020-12-15 14:00:00,123.8,123.82,123.72,123.79,4181.0,117.9719,117.991,117.8957,117.9624,4181.0
2020-12-15 14:05:00,123.81,123.86,123.79,123.83,2904.0,117.9814,118.0291,117.9624,118.0005,2904.0
2020-12-15 14:10:00,123.81,123.91,123.8,123.9,4466.0,117.9814,118.0767,117.9719,118.0672,4466.0
2020-12-15 14:15:00,123.87,123.88,123.82,123.84,5637.0,118.0386,118.0481,117.991,118.01,5637.0
2020-12-15 14:20:00,123.84,123.84,123.72,123.75,4898.0,118.01,118.01,117.8957,117.9243,4898.0
2020-12-15 14:25:00,123.75,123.79,123.63,123.63,5004.0,117.9243,117.9624,117.8099,117.8099,5004.0
2020-12-15 14:30:00,123.66,123.72,123.59,123.62,2100.0,117.8385,117.8957,117.7718,117.8004,2100.0
2020-12-15 14:35:00,123.65,123.66,123.54,123.58,6035.0,117.829,117.8385,117.7241,117.7623,6035.0
2020-12-15 14:40:00,123.59,123.72,123.59,123.69,2849.0,117.7718,117.8957,117.7718,117.8671,2849.0
2020-12-15 14:45:00,123.7,123.78,123.65,123.73,3917.0,117.8766,117.9528,117.829,117.9052,3917.0
2020-12-15 14:50:00,123.72,123.73,123.59,123.59,3825.0,117.8957,117.9052,117.7718,117.7718,3825.0
2020-12-15 14:55:00,123.57,123.6,123.53,123.6,3882.0,117.7527,117.7813,117.7146,117.7813,3882.0
2020-12-15 15:00:00,123.6,123.69,123.56,123.6,3821.0,117.7813,117.8671,117.7432,117.7813,3821.0
2020-12-15 15:05:00,123.57,123.79,123.52,123.69,8069.0,117.7527,117.9624,117.7051,117.8671,8069.0
2020-12-15 15:10:00,123.72,123.77,123.68,123.74,3097.0,117.8957,117.9433,117.8576,117.9147,3097.0
2020-12-15 15:15:00,123.81,123.81,123.75,123.75,4085.0,117.9814,117.9814,117.9243,117.9243,4085.0
2020-12-15 15:20:00,123.78,123.82,123.72,123.74,3461.0,117.9528,117.991,117.8957,117.9147,3461.0
2020-12-15 15:25:00,123.73,123.74,123.53,123.55,6812.0,117.9052,117.9147,117.7146,117.7337,6812.0
2020-12-15 15:30:00,123.5,123.5,123.2,123.22,10540.0,117.686,117.686,117.4002,117.4192,10540.0
2020-12-15 15:35:00,123.2,123.47,123.19,123.46,8743.0,117.4002,117.6574,117.3906,117.6479,8743.0
2020-12-15 15:40:00,123.43,123.61,123.42,123.59,10607.0,117.6193,117.7908,117.6098,117.7718,10607.0
2020-12-15 15:45:00,123.57,123.61,123.54,123.55,11695.0,117.7527,117.7908,117.7241,117.7337,11695.0
2020-12-15 15:50:00,123.56,123.65,123.5,123.58,20895.0,117.7432,117.829,117.686,117.7623,20895.0
2020-12-15 15:55:00,123.54,123.76,123.53,123.68,53129.0,117.7241,117.9338,117.7146,117.8576,53129.0
2020-12-16 09:30:00,124.44,125.25,124.31,125.25,21336.0,118.5818,119.3536,118.4579,119.3536,21336.0
2020-12-16 09:35:00,125.24,125.49,124.77,125.16,6359.0,119.3441,119.5823,118.8962,119.2679,6359.0
2020-12-16 09:40:00,125.02,125.45,125.02,125.43,8050.0,119.1345,119.5442,119.1345,119.5252,8050.0
2020-12-16 09:45:00,125.4,125.49,125.21,125.22,4567.0,119.4966,119.5823,119.3155,119.3251,4567.0
2020-12-16 09:50:00,125.31,125.63,125.28,125.63,2642.0,119.4108,119.7158,119.3822,119.7158,2642.0
2020-12-16 09:55:00,125.57,125.97,125.57,125.79,6632.0,119.6586,120.0397,119.6586,119.8682,6632.0
2020-12-16 10:00:00,125.78,126.11,125.76,126.09,7706.0,119.8587,120.1732,119.8396,120.1541,7706.0
2020-12-16 10:05:00,126.12,126.29,126.03,126.29,4545.0,120.1827,120.3447,120.0969,120.3447,4545.0
2020-12-16 10:10:00,126.27,126.35,126.12,126.22,6631.0,120.3256,120.4019,120.1827,120.278,6631.0
2020-12-16 10:15:00,126.25,126.59,126.07,126.1,11379.0,120.3066,120.6306,120.135,120.1636,11379.0
2020-12-16 10:20:00,126.17,126.25,126.09,126.1,4466.0,120.2303,120.3066,120.1541,120.1636,4466.0
2020-12-16 10:25:00,126.16,126.24,126.07,126.08,4859.0,120.2208,120.297,120.135,120.1446,4859.0
2020-12-16 10:30:00,126.01,126.27,126.01,126.22,2801.0,120.0779,120.3256,120.0779,120.278,2801.0
2020-12-16 10:35:00,126.21,126.28,126.11,126.11,6579.0,120.2685,120.3352,120.1732,120.1732,6579.0
2020-12-16 10:40:00,126.16,126.29,126.1,126.15,4825.0,120.2208,120.3447,120.1636,120.2113,4825.0
2020-12-16 10:45:00,126.15,126.25,126.09,126.11,4290.0,120.2113,120.3066,120.1541,120.1732,4290.0
2020-12-16 10:50:00,126.13,126.59,126.12,126.39,10718.0,120.1922,120.6306,120.1827,120.44,10718.0
2020-12-16 10:55:00,126.43,126.43,126.0,126.0,6445.0,120.4781,120.4781,120.0683,120.0683,6445.0
2020-12-16 11:00:00,126.03,126.16,125.94,126.16,3426.0,120.0969,120.2208,120.0112,120.2208,3426.0
2020-12-16 11:05:00,126.21,126.59,126.19,126.34,3200.0,120.2685,120.6306,120.2494,120.3923,3200.0
2020-12-16 11:10:00,126.29,126.29,125.98,126.13,3660.0,120.3447,120.3447,120.0493,120.1922,3660.0
2020-12-16 11:15:00,126.11,126.19,125.99,126.19,4514.0,120.1732,120.2494,120.0588,120.2494,4514.0
2020-12-16 11:20:00,126.22,126.42,126.19,126.25,4324.0,120.278,120.4686,120.2494,120.3066,4324.0
2020-12-16 11:25:00,126.25,126.31,126.18,126.23,1400.0,120.3066,120.3637,120.2399,120.2875,1400.0
2020-12-16 11:30:00,126.19,126.3,126.11,126.23,2430.0,120.2494,120.3542,120.1732,120.2875,2430.0
2020-12-16 11:35:00,126.3,126.3,126.18,126.24,5404.0,120.3542,120.3542,120.2399,120.297,5404.0
2020-12-16 11:40:00,126.24,126.25,126.1,126.13,4142.0,120.297,120.3066,120.1636,120.1922,4142.0
2020-12-16 11:45:00,126.16,126.2,126.07,126.12,1753.0,120.2208,120.2589,120.135,120.1827,1753.0
2020-12-16 11:50:00,126.12,126.22,126.12,126.14,2244.0,120.1827,120.278,120.1827,120.2017,2244.0
2020-12-16 11:55:00,126.2,126.26,126.2,126.21,1202.0,120.2589,120.3161,120.2589,120.2685,1202.0
2020-12-16 12:00:00,126.27,126.27,126.14,126.15,6094.0,120.3256,120.3256,120.2017,120.2113,6094.0
2020-12-16 12:05:00,126.15,126.22,126.12,126.14,5735.0,120.2113,120.278,120.1827,120.2017,5735.0
2020-12-16 12:10:00,126.08,126.11,125.99,126.05,900.0,120.1446,120.1732,120.0588,120.116,900.0
2020-12-16 12:15:00,126.0,126.05,125.77,125.86,2536.0,120.0683,120.116,119.8492,119.9349,2536.0
2020-12-16 12:20:00,125.85,125.86,125.73,125.8,3600.0,119.9254,119.9349,119.811,119.8778,3600.0
2020-12-16 12:25:00,125.77,125.96,125.72,125.96,12154.0,119.8492,120.0302,119.8015,120.0302,12154.0
2020-12-16 12:30:00,125.94,126.34,125.89,126.3,2329.0,120.0112,120.3923,119.9635,120.3542,2329.0
2020-12-16 12:35:00,126.35,126.35,126.07,126.28,3074.0,120.4019,120.4019,120.135,120.3352,3074.0
2020-12-16 12:40:00,126.24,126.24,125.96,125.96,1907.0,120.297,120.297,120.0302,120.0302,1907.0
2020-12-16 12:45:00,126.0,126.04,125.93,125.93,2104.0,120.0683,120.1065,120.0016,120.0016,2104.0
2020-12-16 12:50:00,125.9,126.06,125.9,126.06,2925.0,119.973,120.1255,119.973,120.1255,2925.0
2020-12-16 12:55:00,126.05,126.08,125.94,125.99,2854.0,120.116,120.1446,120.0112,120.0588,2854.0
2020-12-16 13:00:00,126.01,126.08,125.97,126.05,1511.0,120.0779,120.1446,120.0397,120.116,1511.0
2020-12-16 13:05:00,126.06,126.08,125.85,125.85,3181.0,120.1255,120.1446,119.9254,119.9254,3181.0
2020-12-16 13:10:00,125.93,125.94,125.9,125.94,1100.0,120.0016,120.0112,119.973,120.0112,1100.0
2020-12-16 13:15:00,125.96,126.03,125.88,126.01,2517.0,120.0302,120.0969,119.954,120.0779,2517.0
2020-12-16 13:20:00,126.08,126.08,125.86,125.89,3275.0,120.1446,120.1446,119.9349,119.9635,3275.0
2020-12-16 13:25:00,126.03,126.13,125.9,125.98,3534.0,120.0969,120.1922,119.973,120.0493,3534.0
2020-12-16 13:30:00,126.04,126.06,125.96,125.98,2014.0,120.1065,120.1255,120.0302,120.0493,2014.0
2020-12-16 13:35:00,125.98,126.0,125.86,125.92,4002.0,120.0493,120.0683,119.9349,119.9921,4002.0
2020-12-16 13:40:00,125.98,125.99,125.84,125.96,2754.0,120.0493,120.0588,119.9159,120.0302,2754.0
2020-12-16 13:45:00,125.98,126.04,125.92,126.0,3483.0,120.0493,120.1065,119.9921,120.0683,3483.0
2020-12-16 13:50:00,125.98,126.09,125.95,126.09,6959.0,120.0493,120.1541,120.0207,120.1541,6959.0
2020-12-16 13:55:00,126.09,126.17,126.07,126.09,3482.0,120.1541,120.2303,120.135,120.1541,3482.0
2020-12-16 14:00:00,126.12,126.34,126.02,126.02,7132.0,120.1827,120.3923,120.0874,120.0874,7132.0
2020-12-16 14:05:00,125.89,126.0,125.83,125.9,8054.0,119.9635,120.0683,119.9063,119.973,8054.0
2020-12-16 14:10:00,125.91,125.95,125.79,125.91,4674.0,119.9826,120.0207,119.8682,119.9826,4674.0
2020-12-16 14:15:00,125.88,125.93,125.82,125.89,6940.0,119.954,120.0016,119.8968,119.9635,6940.0
2020-12-16 14:20:00,125.87,126.01,125.86,126.01,2612.0,119.9445,120.0779,119.9349,120.0779,2612.0
2020-12-16 14:25:00,126.05,126.09,125.9,125.92,3029.0,120.116,120.1541,119.973,119.9921,3029.0
2020-12-16 14:30:00,125.93,125.96,125.78,125.89,36156.0,120.0016,120.0302,119.8587,119.9635,36156.0
2020-12-16 14:35:00,125.89,126.14,125.87,126.02,5941.0,119.9635,120.2017,119.9445,120.0874,5941.0
2020-12-16 14:40:00,126.04,126.2,126.03,126.2,4219.0,120.1065,120.2589,120.0969,120.2589,4219.0
2020-12-16 14:45:00,126.27,126.29,126.18,126.24,3814.0,120.3256,120.3447,120.2399,120.297,3814.0
2020-12-16 14:50:00,126.27,126.45,126.23,126.38,3902.0,120.3256,120.4972,120.2875,120.4304,3902.0
2020-12-16 14:55:00,126.34,126.41,126.3,126.41,4199.0,120.3923,120.459,120.3542,120.459,4199.0
2020-12-16 15:00:00,126.39,126.46,126.31,126.31,5285.0,120.44,120.5067,120.3637,120.3637,5285.0
2020-12-16 15:05:00,126.34,126.37,126.2,126.2,3815.0,120.3923,120.4209,120.2589,120.2589,3815.0
2020-12-16 15:10:00,126.19,126.2,126.03,126.14,5669.0,120.2494,120.2589,120.0969,120.2017,5669.0
2020-12-16 15:15:00,126.15,126.24,126.1,126.2,6971.0,120.2113,120.297,120.1636,120.2589,6971.0
2020-12-16 15:20:00,126.18,126.37,126.18,126.31,4274.0,120.2399,120.4209,120.2399,120.3637,4274.0
2020-12-16 15:25:00,126.34,126.35,126.24,126.26,3657.0,120.3923,120.4019,120.297,120.3161,3657.0
2020-12-16 15:30:00,126.22,126.46,126.21,126.38,3759.0,120.278,120.5067,120.2685,120.4304,3759.0
2020-12-16 15:35:00,126.35,126.35,126.1,126.18,5408.0,120.4019,120.4019,120.1636,120.2399,5408.0
2020-12-16 15:40:00,126.18,126.28,126.15,126.26,6039.0,120.2399,120.3352,120.2113,120.3161,6039.0
2020-12-16 15:45:00,126.27,126.29,126.2,126.29,8621.0,120.3256,120.3447,120.2589,120.3447,8621.0
2020-12-16 15:50:00,126.24,126.38,126.08,126.36,17702.0,120.297,120.4304,120.1446,120.4114,17702.0
2020-12-16 15:55:00,126.39,126.71,126.39,126.45,78422.0,120.44,120.7449,120.44,120.4972,78422.0
2020-12-17 09:30:00,127.16,127.9,127.08,127.7,21252.0,121.1737,121.8789,121.0975,121.6883,21252.0
2020-12-17 09:35:00,127.84,127.88,127.41,127.68,5509.0,121.8217,121.8598,121.412,121.6692,5509.0
2020-12-17 09:40:00,127.42,127.72,127.42,127.53,5199.0,121.4215,121.7074,121.4215,121.5263,5199.0
2020-12-17 09:45:00,127.56,128.21,127.56,128.13,5414.0,121.5549,122.1743,121.5549,122.0981,5414.0
2020-12-17 09:50:00,128.13,128.16,127.66,127.73,5604.0,122.0981,122.1267,121.6502,121.7169,5604.0
2020-12-17 09:55:00,127.67,127.91,127.63,127.91,1401.0,121.6597,121.8884,121.6216,121.8884,1401.0
2020-12-17 10:00:00,127.93,128.13,127.9,127.97,7711.0,121.9075,122.0981,121.8789,121.9456,7711.0
2020-12-17 10:05:00,128.01,128.24,127.99,128.18,8399.0,121.9837,122.2029,121.9647,122.1457,8399.0
2020-12-17 10:10:00,128.22,128.51,128.22,128.45,4387.0,122.1838,122.4602,122.1838,122.403,4387.0
2020-12-17 10:15:00,128.5,128.54,128.42,128.44,5319.0,122.4506,122.4888,122.3744,122.3935,5319.0
2020-12-17 10:20:00,128.44,128.59,128.38,128.56,3908.0,122.3935,122.5364,122.3363,122.5078,3908.0
2020-12-17 10:25:00,128.49,128.57,128.48,128.53,2630.0,122.4411,122.5173,122.4316,122.4792,2630.0
2020-12-17 10:30:00,128.49,128.49,128.38,128.45,5524.0,122.4411,122.4411,122.3363,122.403,5524.0
2020-12-17 10:35:00,128.44,128.77,128.44,128.72,1751.0,122.3935,122.7079,122.3935,122.6603,1751.0
2020-12-17 10:40:00,128.72,128.8,128.71,128.75,2200.0,122.6603,122.7365,122.6508,122.6889,2200.0
2020-12-17 10:45:00,128.75,128.91,128.75,128.86,4448.0,122.6889,122.8413,122.6889,122.7937,4448.0
2020-12-17 10:50:00,128.86,129.12,128.76,128.9,9425.0,122.7937,123.0415,122.6984,122.8318,9425.0
2020-12-17 10:55:00,128.92,128.96,128.76,128.83,5931.0,122.8509,122.889,122.6984,122.7651,5931.0
2020-12-17 11:00:00,128.79,128.83,128.67,128.68,2739.0,122.727,122.7651,122.6126,122.6222,2739.0
2020-12-17 11:05:00,128.72,128.83,128.64,128.75,4447.0,122.6603,122.7651,122.5841,122.6889,4447.0
2020-12-17 11:10:00,128.75,128.75,128.61,128.62,3743.0,122.6889,122.6889,122.5555,122.565,3743.0
2020-12-17 11:15:00,128.61,128.64,128.39,128.39,3588.0,122.5555,122.5841,122.3458,122.3458,3588.0
2020-12-17 11:20:00,128.47,128.48,128.22,128.35,6248.0,122.4221,122.4316,122.1838,122.3077,6248.0
2020-12-17 11:25:00,128.37,128.45,128.18,128.24,3504.0,122.3268,122.403,122.1457,122.2029,3504.0
2020-12-17 11:30:00,128.2,128.28,128.18,128.23,2300.0,122.1648,122.241,122.1457,122.1934,2300.0
2020-12-17 11:35:00,128.24,128.24,127.94,127.94,3211.0,122.2029,122.2029,121.917,121.917,3211.0
2020-12-17 11:40:00,127.88,127.88,127.78,127.85,2780.0,121.8598,121.8598,121.7645,121.8312,2780.0
2020-12-17 11:45:00,127.9,127.92,127.83,127.92,2004.0,121.8789,121.8979,121.8122,121.8979,2004.0
2020-12-17 11:50:00,127.88,128.0,127.85,127.98,6967.0,121.8598,121.9742,121.8312,121.9551,6967.0
2020-12-17 11:55:00,128.0,128.13,127.96,128.09,4054.0,121.9742,122.0981,121.9361,122.0599,4054.0
2020-12-17 12:00:00,128.11,128.13,127.64,127.75,63341.0,122.079,122.0981,121.6311,121.736,63341.0
2020-12-17 12:05:00,127.76,127.86,127.7,127.7,1800.0,121.7455,121.8408,121.6883,121.6883,1800.0
2020-12-17 12:10:00,127.64,127.64,127.51,127.51,1122.0,121.6311,121.6311,121.5073,121.5073,1122.0
2020-12-17 12:15:00,127.43,127.43,127.32,127.34,5364.0,121.431,121.431,121.3262,121.3453,5364.0
2020-12-17 12:20:00,127.35,127.35,126.97,126.98,3617.0,121.3548,121.3548,120.9927,121.0022,3617.0
2020-12-17 12:25:00,126.98,127.17,126.98,127.07,4695.0,121.0022,121.1833,121.0022,121.088,4695.0
2020-12-17 12:30:00,127.01,127.04,126.95,127.02,5312.0,121.0308,121.0594,120.9736,121.0403,5312.0
2020-12-17 12:35:00,126.87,126.93,126.76,126.93,1302.0,120.8974,120.9546,120.7926,120.9546,1302.0
2020-12-17 12:40:00,126.91,126.94,126.88,126.91,2608.0,120.9355,120.9641,120.9069,120.9355,2608.0
2020-12-17 12:45:00,126.9,126.97,126.88,126.93,2648.0,120.926,120.9927,120.9069,120.9546,2648.0
2020-12-17 12:50:00,126.85,127.04,126.82,127.0,7395.0,120.8783,121.0594,120.8497,121.0213,7395.0
2020-12-17 12:55:00,127.01,127.18,126.99,127.15,5195.0,121.0308,121.1928,121.0117,121.1642,5195.0
2020-12-17 13:00:00,127.17,127.33,127.17,127.31,2504.0,121.1833,121.3357,121.1833,121.3167,2504.0
2020-12-17 13:05:00,127.29,127.49,127.23,127.49,4440.0,121.2976,121.4882,121.2404,121.4882,4440.0
2020-12-17 13:10:00,127.54,127.61,127.49,127.61,4075.0,121.5358,121.6025,121.4882,121.6025,4075.0
2020-12-17 13:15:00,127.62,127.76,127.62,127.76,2926.0,121.6121,121.7455,121.6121,121.7455,2926.0
2020-12-17 13:20:00,127.75,127.81,127.64,127.66,3914.0,121.736,121.7931,121.6311,121.6502,3914.0
2020-12-17 13:25:00,127.66,127.68,127.6,127.67,2026.0,121.6502,121.6692,121.593,121.6597,2026.0
2020-12-17 13:30:00,127.61,127.64,127.49,127.63,4484.0,121.6025,121.6311,121.4882,121.6216,4484.0
2020-12-17 13:35:00,127.66,127.9,127.65,127.85,4291.0,121.6502,121.8789,121.6407,121.8312,4291.0
2020-12-17 13:40:00,127.81,127.83,127.71,127.71,1701.0,121.7931,121.8122,121.6978,121.6978,1701.0
2020-12-17 13:45:00,127.71,127.71,127.61,127.68,3739.0,121.6978,121.6978,121.6025,121.6692,3739.0
2020-12-17 13:50:00,127.68,127.86,127.68,127.8,2812.0,121.6692,121.8408,121.6692,121.7836,2812.0
2020-12-17 13:55:00,127.77,127.79,127.73,127.79,2127.0,121.755,121.7741,121.7169,121.7741,2127.0
2020-12-17 14:00:00,127.83,128.09,127.83,128.09,2727.0,121.8122,122.0599,121.8122,122.0599,2727.0
2020-12-17 14:05:00,128.11,128.11,128.09,128.11,613.0,122.079,122.079,122.0599,122.079,613.0
2020-12-17 14:10:00,128.08,128.12,127.98,128.12,2701.0,122.0504,122.0885,121.9551,122.0885,2701.0
2020-12-17 14:15:00,128.12,128.12,128.04,128.06,2742.0,122.0885,122.0885,122.0123,122.0314,2742.0
2020-12-17 14:20:00,128.06,128.1,128.05,128.1,1300.0,122.0314,122.0695,122.0218,122.0695,1300.0
2020-12-17 14:25:00,128.1,128.17,127.99,128.16,6983.0,122.0695,122.1362,121.9647,122.1267,6983.0
2020-12-17 14:30:00,128.21,128.23,128.16,128.21,2166.0,122.1743,122.1934,122.1267,122.1743,2166.0
2020-12-17 14:35:00,128.19,128.26,128.18,128.24,2463.0,122.1552,122.2219,122.1457,122.2029,2463.0
2020-12-17 14:40:00,128.22,128.23,128.16,128.19,14226.0,122.1838,122.1934,122.1267,122.1552,14226.0
2020-12-17 14:45:00,128.21,128.27,128.19,128.21,3262.0,122.1743,122.2315,122.1552,122.1743,3262.0
2020-12-17 14:50:00,128.21,128.27,128.16,128.16,2660.0,122.1743,122.2315,122.1267,122.1267,2660.0
2020-12-17 14:55:00,128.15,128.17,128.02,128.03,4669.0,122.1171,122.1362,121.9932,122.0028,4669.0
2020-12-17 15:00:00,128.06,128.22,128.06,128.19,4052.0,122.0314,122.1838,122.0314,122.1552,4052.0
2020-12-17 15:05:00,128.22,128.22,127.98,127.99,16762.0,122.1838,122.1838,121.9551,121.9647,16762.0
2020-12-17 15:10:00,128.02,128.02,127.83,127.9,3728.0,121.9932,121.9932,121.8122,121.8789,3728.0
2020-12-17 15:15:00,127.88,127.94,127.85,127.92,4248.0,121.8598,121.917,121.8312,121.8979,4248.0
2020-12-17 15:20:00,127.9,128.01,127.87,128.0,5006.0,121.8789,121.9837,121.8503,121.9742,5006.0
2020-12-17 15:25:00,128.04,128.08,128.01,128.01,2240.0,122.0123,122.0504,121.9837,121.9837,2240.0
2020-12-17 15:30:00,127.95,128.04,127.93,128.0,17776.0,121.9265,122.0123,121.9075,121.9742,17776.0
2020-12-17 15:35:00,128.01,128.01,127.84,127.93,6541.0,121.9837,121.9837,121.8217,121.9075,6541.0
2020-12-17 15:40:00,127.98,128.03,127.91,128.0,7272.0,121.9551,122.0028,121.8884,121.9742,7272.0
2020-12-17 15:45:00,127.97,128.06,127.97,128.01,9895.0,121.9456,122.0314,121.9456,121.9837,9895.0
2020-12-17 15:50:00,128.03,128.17,128.03,128.11,18686.0,122.0028,122.1362,122.0028,122.079,18686.0
2020-12-17 15:55:00,128.12,128.21,128.07,128.16,53434.0,122.0885,122.1743,122.0409,122.1267,53434.0
2020-12-18 09:30:00,128.08,128.5,128.08,128.17,145190.0,122.0504,122.4506,122.0504,122.1362,145190.0
2020-12-18 09:35:00,127.89,128.05,127.89,127.98,720.0,121.8694,122.0218,121.8694,121.9551,720.0
2020-12-18 09:40:00,127.74,127.74,127.33,127.33,2014.0,121.7264,121.7264,121.3357,121.3357,2014.0
2020-12-18 09:45:00,127.01,127.57,127.01,127.39,4451.0,121.0308,121.5644,121.0308,121.3929,4451.0
2020-12-18 09:50:00,127.36,127.36,126.86,127.09,7172.0,121.3643,121.3643,120.8879,121.107,7172.0
2020-12-18 09:55:00,127.11,127.22,126.94,127.02,5214.0,121.1261,121.2309,120.9641,121.0403,5214.0
2020-12-18 10:00:00,127.0,127.04,126.42,126.58,7008.0,121.0213,121.0594,120.4686,120.621,7008.0
2020-12-18 10:05:00,126.64,126.79,126.47,126.47,26395.0,120.6782,120.8211,120.5162,120.5162,26395.0
2020-12-18 10:10:00,126.49,126.55,126.17,126.32,9780.0,120.5353,120.5924,120.2303,120.3733,9780.0
2020-12-18 10:15:00,126.37,126.74,126.01,126.58,9865.0,120.4209,120.7735,120.0779,120.621,9865.0
2020-12-18 10:20:00,126.55,126.85,126.55,126.72,14208.0,120.5924,120.8783,120.5924,120.7544,14208.0
2020-12-18 10:25:00,126.75,126.89,126.49,126.49,8125.0,120.783,120.9164,120.5353,120.5353,8125.0
2020-12-18 10:30:00,126.47,126.47,126.33,126.34,4786.0,120.5162,120.5162,120.3828,120.3923,4786.0
2020-12-18 10:35:00,126.33,126.4,126.09,126.16,6360.0,120.3828,120.4495,120.1541,120.2208,6360.0
2020-12-18 10:40:00,126.16,126.26,126.13,126.2,6703.0,120.2208,120.3161,120.1922,120.2589,6703.0
2020-12-18 10:45:00,126.17,126.24,126.13,126.16,3250.0,120.2303,120.297,120.1922,120.2208,3250.0
2020-12-18 10:50:00,126.19,126.45,126.17,126.45,2002.0,120.2494,120.4972,120.2303,120.4972,2002.0
2020-12-18 10:55:00,126.46,126.46,126.15,126.15,20837.0,120.5067,120.5067,120.2113,120.2113,20837.0
2020-12-18 11:00:00,126.13,126.2,125.96,125.96,5366.0,120.1922,120.2589,120.0302,120.0302,5366.0
2020-12-18 11:05:00,125.96,126.09,125.86,126.05,2700.0,120.0302,120.1541,119.9349,120.116,2700.0
2020-12-18 11:10:00,125.96,125.96,125.71,125.71,3209.0,120.0302,120.0302,119.792,119.792,3209.0
2020-12-18 11:15:00,125.77,125.8,125.64,125.8,3226.0,119.8492,119.8778,119.7253,119.8778,3226.0
2020-12-18 11:20:00,125.87,125.87,125.7,125.74,3701.0,119.9445,119.9445,119.7825,119.8206,3701.0
2020-12-18 11:25:00,125.74,125.77,125.6,125.6,3816.0,119.8206,119.8492,119.6872,119.6872,3816.0
2020-12-18 11:30:00,125.63,125.63,125.52,125.52,700.0,119.7158,119.7158,119.6109,119.6109,700.0
2020-12-18 11:35:00,125.53,125.67,125.33,125.33,3422.0,119.6205,119.7539,119.4299,119.4299,3422.0
2020-12-18 11:40:00,125.35,125.48,125.26,125.48,3761.0,119.4489,119.5728,119.3632,119.5728,3761.0
2020-12-18 11:45:00,125.5,125.54,125.46,125.46,1984.0,119.5919,119.63,119.5538,119.5538,1984.0
2020-12-18 11:50:00,125.46,125.54,125.43,125.46,5034.0,119.5538,119.63,119.5252,119.5538,5034.0
2020-12-18 11:55:00,125.47,125.75,125.45,125.71,5110.0,119.5633,119.8301,119.5442,119.792,5110.0
2020-12-18 12:00:00,125.68,125.82,125.67,125.82,1904.0,119.7634,119.8968,119.7539,119.8968,1904.0
2020-12-18 12:05:00,125.81,125.85,125.77,125.8,1865.0,119.8873,119.9254,119.8492,119.8778,1865.0
2020-12-18 12:10:00,125.77,125.91,125.73,125.9,1007.0,119.8492,119.9826,119.811,119.973,1007.0
2020-12-18 12:15:00,125.92,126.02,125.87,125.96,4349.0,119.9921,120.0874,119.9445,120.0302,4349.0
2020-12-18 12:20:00,125.94,126.05,125.93,126.05,1281.0,120.0112,120.116,120.0016,120.116,1281.0
2020-12-18 12:25:00,126.09,126.13,126.0,126.13,2032.0,120.1541,120.1922,120.0683,120.1922,2032.0
2020-12-18 12:30:00,126.09,126.09,125.88,125.89,1510.0,120.1541,120.1541,119.954,119.9635,1510.0
2020-12-18 12:35:00,125.93,125.93,125.85,125.91,2235.0,120.0016,120.0016,119.9254,119.9826,2235.0
2020-12-18 12:40:00,125.93,126.08,125.93,126.01,1330.0,120.0016,120.1446,120.0016,120.0779,1330.0
2020-12-18 12:45:00,126.01,126.01,125.8,125.85,1730.0,120.0779,120.0779,119.8778,119.9254,1730.0
2020-12-18 12:50:00,125.83,125.85,125.7,125.76,2267.0,119.9063,119.9254,119.7825,119.8396,2267.0
2020-12-18 12:55:00,125.7,125.72,125.61,125.68,3966.0,119.7825,119.8015,119.6967,119.7634,3966.0
2020-12-18 13:00:00,125.69,125.71,125.58,125.62,5896.0,119.7729,119.792,119.6681,119.7062,5896.0
2020-12-18 13:05:00,125.62,125.78,125.59,125.78,3900.0,119.7062,119.8587,119.6776,119.8587,3900.0
2020-12-18 13:10:00,125.7,125.77,125.69,125.74,1302.0,119.7825,119.8492,119.7729,119.8206,1302.0
2020-12-18 13:15:00,125.72,125.72,125.55,125.55,3090.0,119.8015,119.8015,119.6395,119.6395,3090.0
2020-12-18 13:20:00,125.56,125.57,125.42,125.52,5326.0,119.6491,119.6586,119.5156,119.6109,5326.0
2020-12-18 13:25:00,125.55,125.68,125.55,125.64,2798.0,119.6395,119.7634,119.6395,119.7253,2798.0
2020-12-18 13:30:00,125.59,125.61,125.46,125.55,2228.0,119.6776,119.6967,119.5538,119.6395,2228.0
2020-12-18 13:35:00,125.61,125.61,125.48,125.51,3086.0,119.6967,119.6967,119.5728,119.6014,3086.0
2020-12-18 13:40:00,125.53,125.62,125.52,125.62,1673.0,119.6205,119.7062,119.6109,119.7062,1673.0
2020-12-18 13:45:00,125.63,125.63,125.59,125.62,1600.0,119.7158,119.7158,119.6776,119.7062,1600.0
2020-12-18 13:50:00,125.62,125.65,125.52,125.53,6583.0,119.7062,119.7348,119.6109,119.6205,6583.0
2020-12-18 13:55:00,125.48,125.55,125.44,125.46,2323.0,119.5728,119.6395,119.5347,119.5538,2323.0
2020-12-18 14:00:00,125.46,125.46,125.24,125.26,5869.0,119.5538,119.5538,119.3441,119.3632,5869.0
2020-12-18 14:05:00,125.29,125.35,125.25,125.26,2417.0,119.3918,119.4489,119.3536,119.3632,2417.0
2020-12-18 14:10:00,125.29,125.32,125.23,125.29,1700.0,119.3918,119.4203,119.3346,119.3918,1700.0
2020-12-18 14:15:00,125.33,125.38,125.24,125.35,4502.0,119.4299,119.4775,119.3441,119.4489,4502.0
2020-12-18 14:20:00,125.37,125.43,125.29,125.3,6676.0,119.468,119.5252,119.3918,119.4013,6676.0
2020-12-18 14:25:00,125.31,125.35,125.16,125.21,3476.0,119.4108,119.4489,119.2679,119.3155,3476.0
2020-12-18 14:30:00,125.16,125.25,125.15,125.17,1316.0,119.2679,119.3536,119.2584,119.2774,1316.0
2020-12-18 14:35:00,125.15,125.34,125.15,125.31,3764.0,119.2584,119.4394,119.2584,119.4108,3764.0
2020-12-18 14:40:00,125.27,125.31,125.23,125.25,3823.0,119.3727,119.4108,119.3346,119.3536,3823.0
2020-12-18 14:45:00,125.29,125.29,125.15,125.19,2459.0,119.3918,119.3918,119.2584,119.2965,2459.0
2020-12-18 14:50:00,125.15,125.15,125.0,125.03,7236.0,119.2584,119.2584,119.1154,119.144,7236.0
2020-12-18 14:55:00,125.06,125.06,124.87,124.88,4207.0,119.1726,119.1726,118.9915,119.0011,4207.0
2020-12-18 15:00:00,124.96,124.99,124.88,124.94,2951.0,119.0773,119.1059,119.0011,119.0582,2951.0
2020-12-18 15:05:00,124.95,125.01,124.9,124.94,6067.0,119.0678,119.1249,119.0201,119.0582,6067.0
2020-12-18 15:10:00,124.95,124.95,124.83,124.91,8244.0,119.0678,119.0678,118.9534,119.0297,8244.0
2020-12-18 15:15:00,124.88,125.15,124.88,125.04,4564.0,119.0011,119.2584,119.0011,119.1535,4564.0
2020-12-18 15:20:00,125.01,125.03,124.91,124.96,3508.0,119.1249,119.144,119.0297,119.0773,3508.0
2020-12-18 15:25:00,124.86,124.93,124.81,124.87,5078.0,118.982,119.0487,118.9344,118.9915,5078.0
2020-12-18 15:30:00,124.9,125.18,124.88,125.14,6204.0,119.0201,119.2869,119.0011,119.2488,6204.0
2020-12-18 15:35:00,125.1,125.1,124.97,125.01,8204.0,119.2107,119.2107,119.0868,119.1249,8204.0
2020-12-18 15:40:00,124.98,125.08,124.87,125.06,4884.0,119.0964,119.1916,118.9915,119.1726,4884.0
2020-12-18 15:45:00,125.03,125.49,125.03,125.38,14155.0,119.144,119.5823,119.144,119.4775,14155.0
2020-12-18 15:50:00,125.37,125.51,125.01,125.14,25780.0,119.468,119.6014,119.1249,119.2488,25780.0
2020-12-18 15:55:00,125.13,125.58,125.13,125.36,82400.0,119.2393,119.6681,119.2393,119.4585,82400.0
2020-12-21 09:30:00,124.7,124.93,123.9,124.19,15752.0,118.8295,119.0487,118.0672,118.3435,15752.0
2020-12-21 09:35:00,124.16,124.36,123.92,124.36,3663.0,118.315,118.5055,118.0863,118.5055,3663.0
2020-12-21 09:40:00,124.23,124.53,123.81,123.81,2647.0,118.3817,118.6675,117.9814,117.9814,2647.0
2020-12-21 09:45:00,123.72,123.72,123.34,123.51,4923.0,117.8957,117.8957,117.5336,117.6956,4923.0
2020-12-21 09:50:00,123.51,124.0,123.11,123.14,12075.0,117.6956,118.1625,117.3144,117.343,12075.0
2020-12-21 09:55:00,123.13,123.51,123.04,123.04,4595.0,117.3334,117.6956,117.2477,117.2477,4595.0
2020-12-21 10:00:00,122.96,123.11,122.6,122.79,14485.0,117.1714,117.3144,116.8284,117.0095,14485.0
2020-12-21 10:05:00,122.68,122.75,122.3,122.63,9633.0,116.9046,116.9713,116.5425,116.857,9633.0
2020-12-21 10:10:00,122.56,122.6,122.18,122.3,2800.0,116.7903,116.8284,116.4282,116.5425,2800.0
2020-12-21 10:15:00,122.23,122.26,121.75,121.88,3161.0,116.4758,116.5044,116.0184,116.1423,3161.0
2020-12-21 10:20:00,121.92,122.08,121.68,121.86,7031.0,116.1804,116.3329,115.9517,116.1232,7031.0
2020-12-21 10:25:00,121.88,122.19,121.85,122.02,5134.0,116.1423,116.4377,116.1137,116.2757,5134.0
2020-12-21 10:30:00,122.05,122.39,121.98,122.35,4636.0,116.3043,116.6283,116.2376,116.5902,4636.0
2020-12-21 10:35:00,122.39,122.47,122.2,122.47,3431.0,116.6283,116.7045,116.4472,116.7045,3431.0
2020-12-21 10:40:00,122.5,122.69,122.41,122.53,3279.0,116.7331,116.9142,116.6473,116.7617,3279.0
2020-12-21 10:45:00,122.53,122.53,122.14,122.25,6418.0,116.7617,116.7617,116.3901,116.4949,6418.0
2020-12-21 10:50:00,122.35,122.52,122.31,122.52,3770.0,116.5902,116.7522,116.552,116.7522,3770.0
2020-12-21 10:55:00,122.47,122.67,122.47,122.67,1871.0,116.7045,116.8951,116.7045,116.8951,1871.0
2020-12-21 11:00:00,122.58,122.91,122.48,122.91,4428.0,116.8093,117.1238,116.714,117.1238,4428.0
2020-12-21 11:05:00,123.04,123.06,122.87,122.93,811.0,117.2477,117.2667,117.0857,117.1429,811.0
2020-12-21 11:10:00,123.0,123.12,122.96,123.05,2891.0,117.2096,117.3239,117.1714,117.2572,2891.0
2020-12-21 11:15:00,123.13,123.13,122.96,122.96,2132.0,117.3334,117.3334,117.1714,117.1714,2132.0
2020-12-21 11:20:00,122.99,123.34,122.99,123.31,3241.0,117.2,117.5336,117.2,117.505,3241.0
2020-12-21 11:25:00,123.28,123.42,123.19,123.26,2108.0,117.4764,117.6098,117.3906,117.4573,2108.0
2020-12-21 11:30:00,123.29,123.32,123.16,123.16,3237.0,117.4859,117.5145,117.362,117.362,3237.0
2020-12-21 11:35:00,123.22,123.38,123.22,123.32,700.0,117.4192,117.5717,117.4192,117.5145,700.0
2020-12-21 11:40:00,123.39,123.45,123.36,123.43,2049.0,117.5812,117.6384,117.5526,117.6193,2049.0
2020-12-21 11:45:00,123.44,123.62,123.23,123.62,4297.0,117.6289,117.8004,117.4287,117.8004,4297.0
2020-12-21 11:50:00,123.59,123.72,123.56,123.72,2904.0,117.7718,117.8957,117.7432,117.8957,2904.0
2020-12-21 11:55:00,123.72,123.8,123.62,123.73,3045.0,117.8957,117.9719,117.8004,117.9052,3045.0
2020-12-21 12:00:00,123.73,123.87,123.73,123.87,1604.0,117.9052,118.0386,117.9052,118.0386,1604.0
2020-12-21 12:05:00,123.91,123.96,123.87,123.93,1779.0,118.0767,118.1244,118.0386,118.0958,1779.0
2020-12-21 12:10:00,123.95,123.98,123.91,123.94,2093.0,118.1148,118.1434,118.0767,118.1053,2093.0
2020-12-21 12:15:00,123.97,124.08,123.95,124.08,3378.0,118.1339,118.2387,118.1148,118.2387,3378.0
2020-12-21 12:20:00,124.07,124.08,123.91,124.06,4898.0,118.2292,118.2387,118.0767,118.2197,4898.0
2020-12-21 12:25:00,124.11,124.29,124.1,124.26,3644.0,118.2673,118.4388,118.2578,118.4102,3644.0
2020-12-21 12:30:00,124.26,124.34,124.11,124.12,4955.0,118.4102,118.4865,118.2673,118.2768,4955.0
2020-12-21 12:35:00,124.14,124.24,124.05,124.23,2098.0,118.2959,118.3912,118.2101,118.3817,2098.0
2020-12-21 12:40:00,124.3,124.3,124.02,124.03,800.0,118.4484,118.4484,118.1815,118.1911,800.0
2020-12-21 12:45:00,124.06,124.25,124.06,124.16,2391.0,118.2197,118.4007,118.2197,118.315,2391.0
2020-12-21 12:50:00,124.18,124.28,124.07,124.08,4758.0,118.334,118.4293,118.2292,118.2387,4758.0
2020-12-21 12:55:00,124.05,124.15,124.05,124.08,5162.0,118.2101,118.3054,118.2101,118.2387,5162.0
2020-12-21 13:00:00,123.98,124.09,123.95,123.96,2423.0,118.1434,118.2483,118.1148,118.1244,2423.0
2020-12-21 13:05:00,123.98,123.99,123.82,123.9,5143.0,118.1434,118.153,117.991,118.0672,5143.0
2020-12-21 13:10:00,123.96,124.0,123.91,123.93,916.0,118.1244,118.1625,118.0767,118.0958,916.0
2020-12-21 13:15:00,123.91,124.01,123.91,123.96,8443.0,118.0767,118.172,118.0767,118.1244,8443.0
2020-12-21 13:20:00,123.96,123.98,123.89,123.89,2170.0,118.1244,118.1434,118.0577,118.0577,2170.0
2020-12-21 13:25:00,123.88,124.01,123.83,124.01,3423.0,118.0481,118.172,118.0005,118.172,3423.0
2020-12-21 13:30:00,124.05,124.3,124.05,124.3,2526.0,118.2101,118.4484,118.2101,118.4484,2526.0
2020-12-21 13:35:00,124.31,124.33,124.26,124.26,400.0,118.4579,118.477,118.4102,118.4102,400.0
2020-12-21 13:40:00,124.28,124.43,124.28,124.35,2236.0,118.4293,118.5722,118.4293,118.496,2236.0
2020-12-21 13:45:00,124.33,124.33,124.24,124.3,4380.0,118.477,118.477,118.3912,118.4484,4380.0
2020-12-21 13:50:00,124.28,124.5,124.27,124.5,642.0,118.4293,118.639,118.4198,118.639,642.0
2020-12-21 13:55:00,124.57,124.57,124.38,124.41,4508.0,118.7057,118.7057,118.5246,118.5532,4508.0
2020-12-21 14:00:00,124.41,124.51,124.37,124.51,2900.0,118.5532,118.6485,118.5151,118.6485,2900.0
2020-12-21 14:05:00,124.48,124.48,124.31,124.32,1611.0,118.6199,118.6199,118.4579,118.4674,1611.0
2020-12-21 14:10:00,124.34,124.41,124.24,124.28,3454.0,118.4865,118.5532,118.3912,118.4293,3454.0
2020-12-21 14:15:00,124.28,124.35,124.27,124.35,1702.0,118.4293,118.496,118.4198,118.496,1702.0
2020-12-21 14:20:00,124.41,124.46,124.31,124.46,3891.0,118.5532,118.6008,118.4579,118.6008,3891.0
2020-12-21 14:25:00,124.46,124.49,124.38,124.46,4764.0,118.6008,118.6294,118.5246,118.6008,4764.0
2020-12-21 14:30:00,124.48,124.51,124.41,124.41,5149.0,118.6199,118.6485,118.5532,118.5532,5149.0
2020-12-21 14:35:00,124.42,124.59,124.42,124.51,2255.0,118.5627,118.7247,118.5627,118.6485,2255.0
2020-12-21 14:40:00,124.54,124.61,124.54,124.58,1636.0,118.6771,118.7438,118.6771,118.7152,1636.0
2020-12-21 14:45:00,124.58,124.69,124.54,124.59,4147.0,118.7152,118.82,118.6771,118.7247,4147.0
2020-12-21 14:50:00,124.62,124.74,124.61,124.73,1290.0,118.7533,118.8677,118.7438,118.8581,1290.0
2020-12-21 14:55:00,124.71,124.79,124.68,124.76,3383.0,118.8391,118.9153,118.8105,118.8867,3383.0
2020-12-21 15:00:00,124.77,124.77,124.65,124.68,3130.0,118.8962,118.8962,118.7819,118.8105,3130.0
2020-12-21 15:05:00,124.69,124.69,124.55,124.56,1679.0,118.82,118.82,118.6866,118.6961,1679.0
2020-12-21 15:10:00,124.59,124.77,124.58,124.77,1902.0,118.7247,118.8962,118.7152,118.8962,1902.0
2020-12-21 15:15:00,124.73,124.73,124.55,124.6,2036.0,118.8581,118.8581,118.6866,118.7342,2036.0
2020-12-21 15:20:00,124.64,124.64,124.56,124.58,1110.0,118.7724,118.7724,118.6961,118.7152,1110.0
2020-12-21 15:25:00,124.63,124.7,124.6,124.7,2592.0,118.7628,118.8295,118.7342,118.8295,2592.0
2020-12-21 15:30:00,124.72,124.73,124.61,124.66,6705.0,118.8486,118.8581,118.7438,118.7914,6705.0
2020-12-21 15:35:00,124.63,124.84,124.57,124.79,3000.0,118.7628,118.9629,118.7057,118.9153,3000.0
2020-12-21 15:40:00,124.82,124.92,124.74,124.78,13484.0,118.9439,119.0392,118.8677,118.9058,13484.0
2020-12-21 15:45:00,124.79,124.87,124.69,124.75,8681.0,118.9153,118.9915,118.82,118.8772,8681.0
2020-12-21 15:50:00,124.49,124.78,124.49,124.78,20722.0,118.6294,118.9058,118.6294,118.9058,20722.0
2020-12-21 15:55:00,124.74,125.0,124.65,125.0,34919.0,118.8677,119.1154,118.7819,119.1154,34919.0
2020-12-22 09:30:00,124.82,124.82,123.8,123.93,7789.0,118.9439,118.9439,117.9719,118.0958,7789.0
2020-12-22 09:35:00,124.15,124.15,123.86,124.06,3718.0,118.3054,118.3054,118.0291,118.2197,3718.0
2020-12-22 09:40:00,123.95,124.43,123.95,124.25,2424.0,118.1148,118.5722,118.1148,118.4007,2424.0
2020-12-22 09:45:00,124.18,124.45,124.17,124.17,11503.0,118.334,118.5913,118.3245,118.3245,11503.0
2020-12-22 09:50:00,124.23,124.23,123.73,123.93,1900.0,118.3817,118.3817,117.9052,118.0958,1900.0
2020-12-22 09:55:00,123.97,124.2,123.96,124.08,2746.0,118.1339,118.3531,118.1244,118.2387,2746.0
2020-12-22 10:00:00,124.12,124.25,124.02,124.13,3339.0,118.2768,118.4007,118.1815,118.2864,3339.0
2020-12-22 10:05:00,124.03,124.15,123.91,124.11,3738.0,118.1911,118.3054,118.0767,118.2673,3738.0
2020-12-22 10:10:00,124.17,124.21,123.72,123.79,2155.0,118.3245,118.3626,117.8957,117.9624,2155.0
2020-12-22 10:15:00,123.74,123.87,123.71,123.74,1940.0,117.9147,118.0386,117.8861,117.9147,1940.0
2020-12-22 10:20:00,123.7,123.86,123.66,123.79,2393.0,117.8766,118.0291,117.8385,117.9624,2393.0
2020-12-22 10:25:00,123.77,123.78,123.57,123.78,5565.0,117.9433,117.9528,117.7527,117.9528,5565.0
2020-12-22 10:30:00,123.82,124.12,123.8,123.93,3744.0,117.991,118.2768,117.9719,118.0958,3744.0
2020-12-22 10:35:00,123.91,124.26,123.91,124.03,1541.0,118.0767,118.4102,118.0767,118.1911,1541.0
2020-12-22 10:40:00,124.08,124.4,124.08,124.31,1680.0,118.2387,118.5437,118.2387,118.4579,1680.0
2020-12-22 10:45:00,124.3,124.42,124.3,124.36,2530.0,118.4484,118.5627,118.4484,118.5055,2530.0
2020-12-22 10:50:00,124.32,124.33,124.12,124.12,3436.0,118.4674,118.477,118.2768,118.2768,3436.0
2020-12-22 10:55:00,124.19,124.24,124.09,124.09,2439.0,118.3435,118.3912,118.2483,118.2483,2439.0
2020-12-22 11:00:00,124.06,124.06,123.87,123.9,1718.0,118.2197,118.2197,118.0386,118.0672,1718.0
2020-12-22 11:05:00,123.95,124.52,123.95,124.44,4114.0,118.1148,118.658,118.1148,118.5818,4114.0
2020-12-22 11:10:00,124.46,124.51,124.28,124.41,3621.0,118.6008,118.6485,118.4293,118.5532,3621.0
2020-12-22 11:15:00,124.5,124.56,124.43,124.43,4930.0,118.639,118.6961,118.5722,118.5722,4930.0
2020-12-22 11:20:00,124.38,124.38,124.24,124.25,5000.0,118.5246,118.5246,118.3912,118.4007,5000.0
2020-12-22 11:25:00,124.2,124.25,124.05,124.06,4300.0,118.3531,118.4007,118.2101,118.2197,4300.0
2020-12-22 11:30:00,124.16,124.37,124.16,124.35,3881.0,118.315,118.5151,118.315,118.496,3881.0
2020-12-22 11:35:00,124.31,124.36,124.19,124.19,1407.0,118.4579,118.5055,118.3435,118.3435,1407.0
2020-12-22 11:40:00,124.06,124.08,123.98,124.06,1661.0,118.2197,118.2387,118.1434,118.2197,1661.0
2020-12-22 11:45:00,123.98,124.06,123.79,123.79,3141.0,118.1434,118.2197,117.9624,117.9624,3141.0
2020-12-22 11:50:00,123.68,123.81,123.65,123.75,3374.0,117.8576,117.9814,117.829,117.9243,3374.0
2020-12-22 11:55:00,123.81,123.92,123.78,123.9,1743.0,117.9814,118.0863,117.9528,118.0672,1743.0
2020-12-22 12:00:00,123.81,124.01,123.81,123.97,1858.0,117.9814,118.172,117.9814,118.1339,1858.0
2020-12-22 12:05:00,123.89,123.9,123.89,123.9,200.0,118.0577,118.0672,118.0577,118.0672,200.0
2020-12-22 12:10:00,123.89,123.95,123.89,123.94,1600.0,118.0577,118.1148,118.0577,118.1053,1600.0
2020-12-22 12:15:00,123.97,124.02,123.91,123.93,1797.0,118.1339,118.1815,118.0767,118.0958,1797.0
2020-12-22 12:20:00,123.96,124.03,123.96,124.02,1100.0,118.1244,118.1911,118.1244,118.1815,1100.0
2020-12-22 12:25:00,124.04,124.21,123.91,123.95,6555.0,118.2006,118.3626,118.0767,118.1148,6555.0
2020-12-22 12:30:00,123.97,123.97,123.83,123.85,1877.0,118.1339,118.1339,118.0005,118.0196,1877.0
2020-12-22 12:35:00,123.82,124.01,123.82,123.96,6360.0,117.991,118.172,117.991,118.1244,6360.0
2020-12-22 12:40:00,124.0,124.02,123.93,123.95,7112.0,118.1625,118.1815,118.0958,118.1148,7112.0
2020-12-22 12:45:00,123.95,124.02,123.95,123.95,1841.0,118.1148,118.1815,118.1148,118.1148,1841.0
2020-12-22 12:50:00,123.93,124.01,123.87,123.98,1701.0,118.0958,118.172,118.0386,118.1434,1701.0
2020-12-22 12:55:00,123.86,123.92,123.76,123.77,4545.0,118.0291,118.0863,117.9338,117.9433,4545.0
2020-12-22 13:00:00,123.84,124.16,123.83,124.16,4083.0,118.01,118.315,118.0005,118.315,4083.0
2020-12-22 13:05:00,124.06,124.1,123.95,123.98,4119.0,118.2197,118.2578,118.1148,118.1434,4119.0
2020-12-22 13:10:00,124.0,124.0,123.89,124.0,6204.0,118.1625,118.1625,118.0577,118.1625,6204.0
2020-12-22 13:15:00,124.0,124.14,123.99,124.05,4550.0,118.1625,118.2959,118.153,118.2101,4550.0
2020-12-22 13:20:00,124.02,124.06,123.99,124.06,1504.0,118.1815,118.2197,118.153,118.2197,1504.0
2020-12-22 13:25:00,124.06,124.19,124.03,124.19,1500.0,118.2197,118.3435,118.1911,118.3435,1500.0
2020-12-22 13:30:00,124.19,124.29,124.19,124.29,500.0,118.3435,118.4388,118.3435,118.4388,500.0
2020-12-22 13:35:00,124.32,124.33,124.21,124.21,1405.0,118.4674,118.477,118.3626,118.3626,1405.0
2020-12-22 13:40:00,124.21,124.28,124.18,124.26,1794.0,118.3626,118.4293,118.334,118.4102,1794.0
2020-12-22 13:45:00,124.27,124.4,124.27,124.37,902.0,118.4198,118.5437,118.4198,118.5151,902.0
2020-12-22 13:50:00,124.38,124.39,124.35,124.35,1329.0,118.5246,118.5341,118.496,118.496,1329.0
2020-12-22 13:55:00,124.29,124.32,124.26,124.32,1108.0,118.4388,118.4674,118.4102,118.4674,1108.0
2020-12-22 14:00:00,124.26,124.26,124.22,124.22,400.0,118.4102,118.4102,118.3721,118.3721,400.0
2020-12-22 14:05:00,124.21,124.22,124.09,124.19,1783.0,118.3626,118.3721,118.2483,118.3435,1783.0
2020-12-22 14:10:00,124.23,124.25,124.14,124.16,2804.0,118.3817,118.4007,118.2959,118.315,2804.0
2020-12-22 14:15:00,124.2,124.41,124.17,124.34,2260.0,118.3531,118.5532,118.3245,118.4865,2260.0
2020-12-22 14:20:00,124.42,124.42,124.22,124.22,3134.0,118.5627,118.5627,118.3721,118.3721,3134.0
2020-12-22 14:25:00,124.21,124.33,124.21,124.33,1216.0,118.3626,118.477,118.3626,118.477,1216.0
2020-12-22 14:30:00,124.33,124.33,124.25,124.26,2164.0,118.477,118.477,118.4007,118.4102,2164.0
2020-12-22 14:35:00,124.24,124.26,124.09,124.09,1100.0,118.3912,118.4102,118.2483,118.2483,1100.0
2020-12-22 14:40:00,124.09,124.1,123.96,124.01,1410.0,118.2483,118.2578,118.1244,118.172,1410.0
2020-12-22 14:45:00,123.97,124.06,123.96,124.06,2047.0,118.1339,118.2197,118.1244,118.2197,2047.0
2020-12-22 14:50:00,124.08,124.23,124.08,124.16,2459.0,118.2387,118.3817,118.2387,118.315,2459.0
2020-12-22 14:55:00,124.15,124.22,124.1,124.1,1848.0,118.3054,118.3721,118.2578,118.2578,1848.0
2020-12-22 15:00:00,124.18,124.29,124.17,124.24,2484.0,118.334,118.4388,118.3245,118.3912,2484.0
2020-12-22 15:05:00,124.23,124.24,124.01,124.04,8648.0,118.3817,118.3912,118.172,118.2006,8648.0
2020-12-22 15:10:00,124.01,124.06,123.94,123.98,5640.0,118.172,118.2197,118.1053,118.1434,5640.0
2020-12-22 15:15:00,123.88,123.93,123.85,123.9,2990.0,118.0481,118.0958,118.0196,118.0672,2990.0
2020-12-22 15:20:00,123.91,123.93,123.85,123.88,1700.0,118.0767,118.0958,118.0196,118.0481,1700.0
2020-12-22 15:25:00,123.88,124.03,123.87,123.96,3372.0,118.0481,118.1911,118.0386,118.1244,3372.0
2020-12-22 15:30:00,123.96,124.06,123.93,124.03,8639.0,118.1244,118.2197,118.0958,118.1911,8639.0
2020-12-22 15:35:00,124.01,124.09,123.95,123.98,5555.0,118.172,118.2483,118.1148,118.1434,5555.0
2020-12-22 15:40:00,123.97,124.0,123.94,123.98,3405.0,118.1339,118.1625,118.1053,118.1434,3405.0
2020-12-22 15:45:00,123.97,124.06,123.64,123.67,7719.0,118.1339,118.2197,117.8194,117.848,7719.0
2020-12-22 15:50:00,123.87,123.95,123.79,123.91,7985.0,118.0386,118.1148,117.9624,118.0767,7985.0
2020-12-22 15:55:00,123.88,123.98,123.7,123.81,52503.0,118.0481,118.1434,117.8766,117.9814,52503.0
2020-12-23 09:30:00,124.13,124.74,124.13,124.3,14650.0,118.2864,118.8677,118.2864,118.4484,14650.0
2020-12-23 09:35:00,124.25,124.54,124.07,124.07,3856.0,118.4007,118.6771,118.2292,118.2292,3856.0
2020-12-23 09:40:00,124.11,124.34,124.08,124.08,1203.0,118.2673,118.4865,118.2387,118.2387,1203.0
2020-12-23 09:45:00,124.04,124.2,123.9,123.9,1651.0,118.2006,118.3531,118.0672,118.0672,1651.0
2020-12-23 09:50:00,123.96,124.16,123.91,123.92,3046.0,118.1244,118.315,118.0767,118.0863,3046.0
2020-12-23 09:55:00,123.99,124.42,123.99,124.34,11224.0,118.153,118.5627,118.153,118.4865,11224.0
2020-12-23 10:00:00,124.29,124.52,124.25,124.49,10442.0,118.4388,118.658,118.4007,118.6294,10442.0
2020-12-23 10:05:00,124.29,124.33,124.21,124.31,930.0,118.4388,118.477,118.3626,118.4579,930.0
2020-12-23 10:10:00,124.2,124.2,124.0,124.01,800.0,118.3531,118.3531,118.1625,118.172,800.0
2020-12-23 10:15:00,124.1,124.1,123.9,123.95,4382.0,118.2578,118.2578,118.0672,118.1148,4382.0
2020-12-23 10:20:00,124.0,124.12,123.96,124.11,2300.0,118.1625,118.2768,118.1244,118.2673,2300.0
2020-12-23 10:25:00,124.02,124.21,123.98,124.21,1281.0,118.1815,118.3626,118.1434,118.3626,1281.0
2020-12-23 10:30:00,124.11,124.2,124.11,124.12,999.0,118.2673,118.3531,118.2673,118.2768,999.0
2020-12-23 10:35:00,124.14,124.23,124.13,124.2,6165.0,118.2959,118.3817,118.2864,118.3531,6165.0
2020-12-23 10:40:00,124.18,124.19,124.04,124.04,1049.0,118.334,118.3435,118.2006,118.2006,1049.0
2020-12-23 10:45:00,124.07,124.13,124.02,124.06,1882.0,118.2292,118.2864,118.1815,118.2197,1882.0
2020-12-23 10:50:00,124.12,124.22,124.01,124.01,1215.0,118.2768,118.3721,118.172,118.172,1215.0
2020-12-23 10:55:00,124.03,124.03,123.84,123.88,3217.0,118.1911,118.1911,118.01,118.0481,3217.0
2020-12-23 11:00:00,123.88,123.97,123.86,123.86,3200.0,118.0481,118.1339,118.0291,118.0291,3200.0
2020-12-23 11:05:00,123.9,124.01,123.9,123.95,4503.0,118.0672,118.172,118.0672,118.1148,4503.0
2020-12-23 11:10:00,123.97,124.1,123.87,123.9,3975.0,118.1339,118.2578,118.0386,118.0672,3975.0
2020-12-23 11:15:00,123.93,124.04,123.87,124.02,2372.0,118.0958,118.2006,118.0386,118.1815,2372.0
2020-12-23 11:20:00,124.05,124.1,123.99,123.99,1433.0,118.2101,118.2578,118.153,118.153,1433.0
2020-12-23 11:25:00,123.94,123.96,123.86,123.86,1895.0,118.1053,118.1244,118.0291,118.0291,1895.0
2020-12-23 11:30:00,123.85,123.86,123.72,123.76,1750.0,118.0196,118.0291,117.8957,117.9338,1750.0
2020-12-23 11:35:00,123.62,123.68,123.55,123.55,2020.0,117.8004,117.8576,117.7337,117.7337,2020.0
2020-12-23 11:40:00,123.55,123.65,123.55,123.65,1952.0,117.7337,117.829,117.7337,117.829,1952.0
2020-12-23 11:45:00,123.53,123.53,123.53,123.53,100.0,117.7146,117.7146,117.7146,117.7146,100.0
2020-12-23 11:50:00,123.57,123.57,123.53,123.55,699.0,117.7527,117.7527,117.7146,117.7337,699.0
2020-12-23 11:55:00,123.53,123.57,123.49,123.5,5891.0,117.7146,117.7527,117.6765,117.686,5891.0
2020-12-23 12:00:00,123.56,123.67,123.55,123.67,1100.0,117.7432,117.848,117.7337,117.848,1100.0
2020-12-23 12:05:00,123.7,123.72,123.64,123.68,1167.0,117.8766,117.8957,117.8194,117.8576,1167.0
2020-12-23 12:10:00,123.65,123.69,123.64,123.69,972.0,117.829,117.8671,117.8194,117.8671,972.0
2020-12-23 12:15:00,123.65,123.7,123.65,123.65,758.0,117.829,117.8766,117.829,117.829,758.0
2020-12-23 12:20:00,123.63,123.63,123.6,123.63,1003.0,117.8099,117.8099,117.7813,117.8099,1003.0
2020-12-23 12:25:00,123.82,123.82,123.71,123.73,600.0,117.991,117.991,117.8861,117.9052,600.0
2020-12-23 12:30:00,123.73,123.78,123.65,123.77,1435.0,117.9052,117.9528,117.829,117.9433,1435.0
2020-12-23 12:35:00,123.83,123.83,123.75,123.77,500.0,118.0005,118.0005,117.9243,117.9433,500.0
2020-12-23 12:40:00,123.84,123.86,123.74,123.74,1301.0,118.01,118.0291,117.9147,117.9147,1301.0
2020-12-23 12:45:00,123.73,123.75,123.61,123.73,4973.0,117.9052,117.9243,117.7908,117.9052,4973.0
2020-12-23 12:50:00,123.8,123.8,123.73,123.73,1109.0,117.9719,117.9719,117.9052,117.9052,1109.0
2020-12-23 12:55:00,123.66,123.72,123.66,123.72,400.0,117.8385,117.8957,117.8385,117.8957,400.0
2020-12-23 13:00:00,123.77,123.77,123.75,123.75,200.0,117.9433,117.9433,117.9243,117.9243,200.0
2020-12-23 13:05:00,123.72,123.72,123.6,123.6,500.0,117.8957,117.8957,117.7813,117.7813,500.0
2020-12-23 13:10:00,123.61,123.65,123.61,123.64,1628.0,117.7908,117.829,117.7908,117.8194,1628.0
2020-12-23 13:15:00,123.57,123.57,123.47,123.57,1500.0,117.7527,117.7527,117.6574,117.7527,1500.0
2020-12-23 13:20:00,123.53,123.53,123.53,123.53,100.0,117.7146,117.7146,117.7146,117.7146,100.0
2020-12-23 13:25:00,123.6,123.6,123.42,123.48,802.0,117.7813,117.7813,117.6098,117.667,802.0
2020-12-23 13:30:00,123.53,123.61,123.51,123.6,1561.0,117.7146,117.7908,117.6956,117.7813,1561.0
2020-12-23 13:35:00,123.58,123.59,123.46,123.46,1442.0,117.7623,117.7718,117.6479,117.6479,1442.0
2020-12-23 13:40:00,123.43,123.43,123.35,123.35,636.0,117.6193,117.6193,117.5431,117.5431,636.0
2020-12-23 13:45:00,123.36,123.44,123.36,123.44,800.0,117.5526,117.6289,117.5526,117.6289,800.0
2020-12-23 13:50:00,123.43,123.43,123.42,123.43,401.0,117.6193,117.6193,117.6098,117.6193,401.0
2020-12-23 13:55:00,123.41,123.45,123.4,123.45,1202.0,117.6003,117.6384,117.5907,117.6384,1202.0
2020-12-23 14:00:00,123.45,123.56,123.45,123.48,709.0,117.6384,117.7432,117.6384,117.667,709.0
2020-12-23 14:05:00,123.45,123.47,123.37,123.47,2026.0,117.6384,117.6574,117.5621,117.6574,2026.0
2020-12-23 14:10:00,123.46,123.46,123.42,123.43,600.0,117.6479,117.6479,117.6098,117.6193,600.0
2020-12-23 14:15:00,123.44,123.47,123.42,123.47,1530.0,117.6289,117.6574,117.6098,117.6574,1530.0
2020-12-23 14:20:00,123.48,123.5,123.41,123.43,1162.0,117.667,117.686,117.6003,117.6193,1162.0
2020-12-23 14:25:00,123.41,123.41,123.36,123.38,916.0,117.6003,117.6003,117.5526,117.5717,916.0
2020-12-23 14:30:00,123.42,123.42,123.4,123.41,339.0,117.6098,117.6098,117.5907,117.6003,339.0
2020-12-23 14:35:00,123.38,123.38,123.31,123.33,1706.0,117.5717,117.5717,117.505,117.524,1706.0
2020-12-23 14:40:00,123.33,123.33,123.25,123.25,1454.0,117.524,117.524,117.4478,117.4478,1454.0
2020-12-23 14:45:00,123.21,123.23,123.16,123.17,1203.0,117.4097,117.4287,117.362,117.3716,1203.0
2020-12-23 14:50:00,123.14,123.17,123.0,123.06,3053.0,117.343,117.3716,117.2096,117.2667,3053.0
2020-12-23 14:55:00,123.04,123.21,123.01,123.18,2998.0,117.2477,117.4097,117.2191,117.3811,2998.0
2020-12-23 15:00:00,123.18,123.25,123.18,123.21,2199.0,117.3811,117.4478,117.3811,117.4097,2199.0
2020-12-23 15:05:00,123.26,123.27,123.16,123.2,1520.0,117.4573,117.4669,117.362,117.4002,1520.0
2020-12-23 15:10:00,123.16,123.25,123.16,123.2,1322.0,117.362,117.4478,117.362,117.4002,1322.0
2020-12-23 15:15:00,123.22,123.29,123.22,123.22,1090.0,117.4192,117.4859,117.4192,117.4192,1090.0
2020-12-23 15:20:00,123.23,123.33,123.21,123.33,1185.0,117.4287,117.524,117.4097,117.524,1185.0
2020-12-23 15:25:00,123.3,123.38,123.23,123.23,1900.0,117.4954,117.5717,117.4287,117.4287,1900.0
2020-12-23 15:30:00,123.23,123.31,123.21,123.29,1866.0,117.4287,117.505,117.4097,117.4859,1866.0
2020-12-23 15:35:00,123.32,123.32,123.2,123.29,3400.0,117.5145,117.5145,117.4002,117.4859,3400.0
2020-12-23 15:40:00,123.27,123.39,123.27,123.39,9374.0,117.4669,117.5812,117.4669,117.5812,9374.0
2020-12-23 15:45:00,123.4,123.49,123.39,123.45,5454.0,117.5907,117.6765,117.5812,117.6384,5454.0
2020-12-23 15:50:00,123.39,123.39,123.22,123.29,12266.0,117.5812,117.5812,117.4192,117.4859,12266.0
2020-12-23 15:55:00,123.28,123.4,123.02,123.04,29631.0,117.4764,117.5907,117.2286,117.2477,29631.0
2020-12-24 09:30:00,123.02,123.44,123.02,123.39,5533.0,117.2286,117.6289,117.2286,117.5812,5533.0
2020-12-24 09:35:00,123.24,123.34,123.18,123.18,630.0,117.4383,117.5336,117.3811,117.3811,630.0
2020-12-24 09:40:00,123.07,123.07,122.99,123.02,400.0,117.2763,117.2763,117.2,117.2286,400.0
2020-12-24 09:45:00,122.95,122.98,122.87,122.89,1800.0,117.1619,117.1905,117.0857,117.1047,1800.0
2020-12-24 09:50:00,122.84,122.84,122.77,122.77,300.0,117.0571,117.0571,116.9904,116.9904,300.0
2020-12-24 09:55:00,122.71,123.09,122.71,123.08,3245.0,116.9332,117.2953,116.9332,117.2858,3245.0
2020-12-24 10:00:00,123.11,123.26,123.05,123.23,3464.0,117.3144,117.4573,117.2572,117.4287,3464.0
2020-12-24 10:05:00,123.24,123.31,123.19,123.2,1452.0,117.4383,117.505,117.3906,117.4002,1452.0
2020-12-24 10:10:00,123.2,123.2,123.06,123.06,1084.0,117.4002,117.4002,117.2667,117.2667,1084.0
2020-12-24 10:15:00,123.05,123.12,123.04,123.1,1420.0,117.2572,117.3239,117.2477,117.3049,1420.0
2020-12-24 10:20:00,123.13,123.16,123.02,123.05,3197.0,117.3334,117.362,117.2286,117.2572,3197.0
2020-12-24 10:25:00,122.96,122.96,122.82,122.88,602.0,117.1714,117.1714,117.038,117.0952,602.0
2020-12-24 10:30:00,122.92,122.92,122.8,122.92,1018.0,117.1333,117.1333,117.019,117.1333,1018.0
2020-12-24 10:35:00,122.98,122.99,122.91,122.92,791.0,117.1905,117.2,117.1238,117.1333,791.0
2020-12-24 10:40:00,122.96,122.97,122.96,122.97,384.0,117.1714,117.181,117.1714,117.181,384.0
2020-12-24 10:45:00,122.88,122.88,122.78,122.79,1100.0,117.0952,117.0952,116.9999,117.0095,1100.0
2020-12-24 10:50:00,122.82,122.98,122.81,122.81,3668.0,117.038,117.1905,117.0285,117.0285,3668.0
2020-12-24 10:55:00,122.86,123.0,122.82,123.0,2503.0,117.0762,117.2096,117.038,117.2096,2503.0
2020-12-24 11:00:00,122.98,123.07,122.93,122.93,3577.0,117.1905,117.2763,117.1429,117.1429,3577.0
2020-12-24 11:05:00,122.93,123.26,122.93,123.26,2196.0,117.1429,117.4573,117.1429,117.4573,2196.0
2020-12-24 11:10:00,123.13,123.21,123.07,123.21,801.0,117.3334,117.4097,117.2763,117.4097,801.0
2020-12-24 11:15:00,123.14,123.14,123.0,123.07,1185.0,117.343,117.343,117.2096,117.2763,1185.0
2020-12-24 11:20:00,123.09,123.1,122.98,123.08,2210.0,117.2953,117.3049,117.1905,117.2858,2210.0
2020-12-24 11:25:00,123.1,123.12,123.05,123.06,1506.0,117.3049,117.3239,117.2572,117.2667,1506.0
2020-12-24 11:30:00,123.0,123.0,122.71,122.71,4271.0,117.2096,117.2096,116.9332,116.9332,4271.0
2020-12-24 11:35:00,122.71,122.97,122.71,122.86,3053.0,116.9332,117.181,116.9332,117.0762,3053.0
2020-12-24 11:40:00,122.86,122.86,122.8,122.82,778.0,117.0762,117.0762,117.019,117.038,778.0
2020-12-24 11:45:00,122.75,122.78,122.69,122.7,1945.0,116.9713,116.9999,116.9142,116.9237,1945.0
2020-12-24 11:50:00,122.72,122.8,122.69,122.7,5442.0,116.9427,117.019,116.9142,116.9237,5442.0
2020-12-24 11:55:00,122.72,122.77,122.7,122.73,2576.0,116.9427,116.9904,116.9237,116.9523,2576.0
2020-12-24 12:00:00,122.69,122.82,122.69,122.77,5228.0,116.9142,117.038,116.9142,116.9904,5228.0
2020-12-24 12:05:00,122.72,122.79,122.65,122.68,6903.0,116.9427,117.0095,116.876,116.9046,6903.0
2020-12-24 12:10:00,122.72,122.82,122.67,122.78,4448.0,116.9427,117.038,116.8951,116.9999,4448.0
2020-12-24 12:15:00,122.78,122.9,122.7,122.9,5265.0,116.9999,117.1143,116.9237,117.1143,5265.0
2020-12-24 12:20:00,122.93,123.04,122.93,123.04,907.0,117.1429,117.2477,117.1429,117.2477,907.0
2020-12-24 12:25:00,123.08,123.35,123.08,123.35,4657.0,117.2858,117.5431,117.2858,117.5431,4657.0
2020-12-24 12:30:00,123.35,123.56,123.35,123.5,3248.0,117.5431,117.7432,117.5431,117.686,3248.0
2020-12-24 12:35:00,123.54,123.55,123.4,123.43,3256.0,117.7241,117.7337,117.5907,117.6193,3256.0
2020-12-24 12:40:00,123.4,123.44,123.37,123.42,2427.0,117.5907,117.6289,117.5621,117.6098,2427.0
2020-12-24 12:45:00,123.47,123.57,123.47,123.55,3721.0,117.6574,117.7527,117.6574,117.7337,3721.0
2020-12-24 12:50:00,123.58,123.69,123.53,123.6,5482.0,117.7623,117.8671,117.7146,117.7813,5482.0
2020-12-24 12:55:00,123.56,123.61,123.41,123.41,12162.0,117.7432,117.7908,117.6003,117.6003,12162.0
2020-12-28 09:30:00,124.13,124.41,123.06,123.67,16119.0,118.2864,118.5532,117.2667,117.848,16119.0
2020-12-28 09:35:00,123.36,123.75,123.27,123.48,4584.0,117.5526,117.9243,117.4669,117.667,4584.0
2020-12-28 09:40:00,123.41,123.75,123.41,123.75,1111.0,117.6003,117.9243,117.6003,117.9243,1111.0
2020-12-28 09:45:00,123.88,123.88,123.88,123.88,100.0,118.0481,118.0481,118.0481,118.0481,100.0
2020-12-28 09:50:00,123.69,123.69,123.52,123.67,1622.0,117.8671,117.8671,117.7051,117.848,1622.0
2020-12-28 09:55:00,123.71,123.72,123.59,123.6,2650.0,117.8861,117.8957,117.7718,117.7813,2650.0
2020-12-28 10:00:00,123.55,123.71,123.54,123.71,3296.0,117.7337,117.8861,117.7241,117.8861,3296.0
2020-12-28 10:05:00,123.82,123.9,123.71,123.71,947.0,117.991,118.0672,117.8861,117.8861,947.0
2020-12-28 10:10:00,123.69,123.73,123.65,123.69,1206.0,117.8671,117.9052,117.829,117.8671,1206.0
2020-12-28 10:15:00,123.72,123.75,123.36,123.36,7166.0,117.8957,117.9243,117.5526,117.5526,7166.0
2020-12-28 10:20:00,123.27,123.29,123.06,123.14,6844.0,117.4669,117.4859,117.2667,117.343,6844.0
2020-12-28 10:25:00,123.13,123.45,123.1,123.24,5835.0,117.3334,117.6384,117.3049,117.4383,5835.0
2020-12-28 10:30:00,123.27,123.38,123.27,123.3,1000.0,117.4669,117.5717,117.4669,117.4954,1000.0
2020-12-28 10:35:00,123.29,123.32,123.27,123.32,400.0,117.4859,117.5145,117.4669,117.5145,400.0
2020-12-28 10:40:00,123.35,123.87,123.35,123.87,2297.0,117.5431,118.0386,117.5431,118.0386,2297.0
2020-12-28 10:45:00,123.72,123.91,123.68,123.83,1700.0,117.8957,118.0767,117.8576,118.0005,1700.0
2020-12-28 10:50:00,123.83,123.91,123.79,123.88,1333.0,118.0005,118.0767,117.9624,118.0481,1333.0
2020-12-28 10:55:00,123.85,123.86,123.8,123.85,821.0,118.0196,118.0291,117.9719,118.0196,821.0
2020-12-28 11:00:00,123.86,123.86,123.45,123.59,10428.0,118.0291,118.0291,117.6384,117.7718,10428.0
2020-12-28 11:05:00,123.66,123.78,123.66,123.76,1020.0,117.8385,117.9528,117.8385,117.9338,1020.0
2020-12-28 11:10:00,123.69,123.69,123.57,123.57,500.0,117.8671,117.8671,117.7527,117.7527,500.0
2020-12-28 11:15:00,123.54,123.61,123.54,123.6,748.0,117.7241,117.7908,117.7241,117.7813,748.0
2020-12-28 11:20:00,123.51,123.54,123.49,123.51,1281.0,117.6956,117.7241,117.6765,117.6956,1281.0
2020-12-28 11:25:00,123.47,123.47,123.38,123.38,500.0,117.6574,117.6574,117.5717,117.5717,500.0
2020-12-28 11:30:00,123.35,123.35,123.26,123.26,634.0,117.5431,117.5431,117.4573,117.4573,634.0
2020-12-28 11:35:00,123.24,123.34,123.2,123.27,1102.0,117.4383,117.5336,117.4002,117.4669,1102.0
2020-12-28 11:40:00,123.39,123.39,123.1,123.1,1900.0,117.5812,117.5812,117.3049,117.3049,1900.0
2020-12-28 11:45:00,123.19,123.23,123.11,123.18,1225.0,117.3906,117.4287,117.3144,117.3811,1225.0
2020-12-28 11:50:00,123.23,123.26,123.04,123.14,2042.0,117.4287,117.4573,117.2477,117.343,2042.0
2020-12-28 11:55:00,123.02,123.04,122.97,122.97,1532.0,117.2286,117.2477,117.181,117.181,1532.0
2020-12-28 12:00:00,122.98,123.07,122.98,123.0,1500.0,117.1905,117.2763,117.1905,117.2096,1500.0
2020-12-28 12:05:00,122.96,122.96,122.84,122.86,1134.0,117.1714,117.1714,117.0571,117.0762,1134.0
2020-12-28 12:10:00,122.89,123.01,122.89,123.01,600.0,117.1047,117.2191,117.1047,117.2191,600.0
2020-12-28 12:15:00,123.01,123.01,122.81,122.81,2616.0,117.2191,117.2191,117.0285,117.0285,2616.0
2020-12-28 12:20:00,122.83,122.91,122.71,122.88,2728.0,117.0476,117.1238,116.9332,117.0952,2728.0
2020-12-28 12:25:00,122.93,122.99,122.88,122.89,1367.0,117.1429,117.2,117.0952,117.1047,1367.0
2020-12-28 12:30:00,122.99,123.12,122.99,123.12,1461.0,117.2,117.3239,117.2,117.3239,1461.0
2020-12-28 12:35:00,123.12,123.12,123.06,123.1,1102.0,117.3239,117.3239,117.2667,117.3049,1102.0
2020-12-28 12:40:00,123.15,123.25,123.11,123.17,1441.0,117.3525,117.4478,117.3144,117.3716,1441.0
2020-12-28 12:45:00,123.18,123.2,123.13,123.16,1420.0,117.3811,117.4002,117.3334,117.362,1420.0
2020-12-28 12:50:00,123.22,123.22,123.13,123.17,1090.0,117.4192,117.4192,117.3334,117.3716,1090.0
2020-12-28 12:55:00,123.12,123.12,123.11,123.11,200.0,117.3239,117.3239,117.3144,117.3144,200.0
2020-12-28 13:00:00,123.12,123.17,123.09,123.17,1231.0,117.3239,117.3716,117.2953,117.3716,1231.0
2020-12-28 13:05:00,123.1,123.13,123.1,123.1,412.0,117.3049,117.3334,117.3049,117.3049,412.0
2020-12-28 13:10:00,123.16,123.21,123.12,123.21,377.0,117.362,117.4097,117.3239,117.4097,377.0
2020-12-28 13:15:00,123.18,123.24,123.18,123.2,1389.0,117.3811,117.4383,117.3811,117.4002,1389.0
2020-12-28 13:20:00,123.16,123.23,123.16,123.18,630.0,117.362,117.4287,117.362,117.3811,630.0
2020-12-28 13:25:00,123.23,123.24,123.22,123.23,585.0,117.4287,117.4383,117.4192,117.4287,585.0
2020-12-28 13:30:00,123.28,123.35,123.26,123.35,1180.0,117.4764,117.5431,117.4573,117.5431,1180.0
2020-12-28 13:35:00,123.33,123.37,123.24,123.36,2224.0,117.524,117.5621,117.4383,117.5526,2224.0
2020-12-28 13:40:00,123.4,123.47,123.39,123.47,601.0,117.5907,117.6574,117.5812,117.6574,601.0
2020-12-28 13:45:00,123.51,123.53,123.48,123.5,1418.0,117.6956,117.7146,117.667,117.686,1418.0
2020-12-28 13:50:00,123.54,123.57,123.48,123.51,1448.0,117.7241,117.7527,117.667,117.6956,1448.0
2020-12-28 13:55:00,123.57,123.57,123.51,123.51,925.0,117.7527,117.7527,117.6956,117.6956,925.0
2020-12-28 14:00:00,123.47,123.48,123.45,123.45,1476.0,117.6574,117.667,117.6384,117.6384,1476.0
2020-12-28 14:05:00,123.47,123.47,123.43,123.45,720.0,117.6574,117.6574,117.6193,117.6384,720.0
2020-12-28 14:10:00,123.48,123.49,123.4,123.47,1105.0,117.667,117.6765,117.5907,117.6574,1105.0
2020-12-28 14:15:00,123.44,123.5,123.44,123.5,527.0,117.6289,117.686,117.6289,117.686,527.0
2020-12-28 14:20:00,123.46,123.5,123.31,123.34,1580.0,117.6479,117.686,117.505,117.5336,1580.0
2020-12-28 14:25:00,123.34,123.38,123.29,123.33,901.0,117.5336,117.5717,117.4859,117.524,901.0
2020-12-28 14:30:00,123.32,123.32,123.24,123.24,452.0,117.5145,117.5145,117.4383,117.4383,452.0
2020-12-28 14:35:00,123.36,123.38,123.36,123.38,241.0,117.5526,117.5717,117.5526,117.5717,241.0
2020-12-28 14:40:00,123.37,123.41,123.37,123.39,300.0,117.5621,117.6003,117.5621,117.5812,300.0
2020-12-28 14:45:00,123.43,123.43,123.37,123.39,808.0,117.6193,117.6193,117.5621,117.5812,808.0
2020-12-28 14:50:00,123.37,123.4,123.37,123.4,931.0,117.5621,117.5907,117.5621,117.5907,931.0
2020-12-28 14:55:00,123.32,123.32,123.25,123.25,1201.0,117.5145,117.5145,117.4478,117.4478,1201.0
2020-12-28 15:00:00,123.25,123.29,123.21,123.25,740.0,117.4478,117.4859,117.4097,117.4478,740.0
2020-12-28 15:05:00,123.31,123.38,123.3,123.32,1842.0,117.505,117.5717,117.4954,117.5145,1842.0
2020-12-28 15:10:00,123.31,123.35,123.3,123.32,820.0,117.505,117.5431,117.4954,117.5145,820.0
2020-12-28 15:15:00,123.33,123.35,123.29,123.29,1554.0,117.524,117.5431,117.4859,117.4859,1554.0
2020-12-28 15:20:00,123.27,123.29,123.26,123.29,1231.0,117.4669,117.4859,117.4573,117.4859,1231.0
2020-12-28 15:25:00,123.24,123.27,123.22,123.26,2344.0,117.4383,117.4669,117.4192,117.4573,2344.0
2020-12-28 15:30:00,123.25,123.25,123.05,123.09,3258.0,117.4478,117.4478,117.2572,117.2953,3258.0
2020-12-28 15:35:00,123.1,123.23,123.1,123.19,1828.0,117.3049,117.4287,117.3049,117.3906,1828.0
2020-12-28 15:40:00,123.23,123.36,123.2,123.36,2076.0,117.4287,117.5526,117.4002,117.5526,2076.0
2020-12-28 15:45:00,123.35,123.35,123.26,123.26,3277.0,117.5431,117.5431,117.4573,117.4573,3277.0
2020-12-28 15:50:00,123.25,123.28,123.17,123.22,5312.0,117.4478,117.4764,117.3716,117.4192,5312.0
2020-12-28 15:55:00,123.2,123.22,122.97,123.02,31224.0,117.4002,117.4192,117.181,117.2286,31224.0
2020-12-29 09:30:00,123.42,123.44,122.99,122.99,7448.0,117.6098,117.6289,117.2,117.2,7448.0
2020-12-29 09:35:00,122.92,123.15,122.91,123.09,400.0,117.1333,117.3525,117.1238,117.2953,400.0
2020-12-29 09:40:00,122.98,123.01,122.9,122.93,1150.0,117.1905,117.2191,117.1143,117.1429,1150.0
2020-12-29 09:45:00,123.06,123.08,122.68,122.68,1377.0,117.2667,117.2858,116.9046,116.9046,1377.0
2020-12-29 09:50:00,122.7,122.8,122.5,122.63,4076.0,116.9237,117.019,116.7331,116.857,4076.0
2020-12-29 09:55:00,122.63,122.67,122.28,122.28,3021.0,116.857,116.8951,116.5235,116.5235,3021.0
2020-12-29 10:00:00,122.38,122.53,122.26,122.46,4992.0,116.6188,116.7617,116.5044,116.695,4992.0
2020-12-29 10:05:00,122.44,122.45,122.23,122.41,2112.0,116.6759,116.6855,116.4758,116.6473,2112.0
2020-12-29 10:10:00,122.58,122.64,122.41,122.54,1614.0,116.8093,116.8665,116.6473,116.7712,1614.0
2020-12-29 10:15:00,122.55,122.86,122.55,122.86,1558.0,116.7808,117.0762,116.7808,117.0762,1558.0
2020-12-29 10:20:00,122.81,122.81,122.52,122.56,1800.0,117.0285,117.0285,116.7522,116.7903,1800.0
2020-12-29 10:25:00,122.64,122.64,122.45,122.45,1284.0,116.8665,116.8665,116.6855,116.6855,1284.0
2020-12-29 10:30:00,122.33,122.64,122.33,122.49,3064.0,116.5711,116.8665,116.5711,116.7236,3064.0
2020-12-29 10:35:00,122.55,122.59,122.39,122.49,3100.0,116.7808,116.8189,116.6283,116.7236,3100.0
2020-12-29 10:40:00,122.47,122.54,122.41,122.41,1524.0,116.7045,116.7712,116.6473,116.6473,1524.0
2020-12-29 10:45:00,122.47,122.67,122.26,122.26,3076.0,116.7045,116.8951,116.5044,116.5044,3076.0
2020-12-29 10:50:00,122.32,122.55,122.31,122.5,1915.0,116.5616,116.7808,116.552,116.7331,1915.0
2020-12-29 10:55:00,122.51,122.54,122.32,122.32,1633.0,116.7426,116.7712,116.5616,116.5616,1633.0
2020-12-29 11:00:00,122.37,122.37,122.14,122.14,1063.0,116.6092,116.6092,116.3901,116.3901,1063.0
2020-12-29 11:05:00,122.05,122.24,121.99,122.24,1900.0,116.3043,116.4853,116.2471,116.4853,1900.0
2020-12-29 11:10:00,122.22,122.23,122.01,122.01,2545.0,116.4663,116.4758,116.2662,116.2662,2545.0
2020-12-29 11:15:00,122.03,122.05,121.88,121.91,3974.0,116.2852,116.3043,116.1423,116.1709,3974.0
2020-12-29 11:20:00,121.96,122.36,121.91,122.29,3574.0,116.2185,116.5997,116.1709,116.533,3574.0
2020-12-29 11:25:00,122.34,122.34,122.16,122.17,700.0,116.5806,116.5806,116.4091,116.4186,700.0
2020-12-29 11:30:00,122.23,122.24,122.1,122.1,2715.0,116.4758,116.4853,116.3519,116.3519,2715.0
2020-12-29 11:35:00,122.07,122.26,122.07,122.26,2528.0,116.3233,116.5044,116.3233,116.5044,2528.0
2020-12-29 11:40:00,122.36,122.36,122.29,122.33,1012.0,116.5997,116.5997,116.533,116.5711,1012.0
2020-12-29 11:45:00,122.39,122.39,122.16,122.2,2237.0,116.6283,116.6283,116.4091,116.4472,2237.0
2020-12-29 11:50:00,122.21,122.23,122.09,122.13,2558.0,116.4568,116.4758,116.3424,116.3805,2558.0
2020-12-29 11:55:00,122.21,122.27,122.17,122.26,7643.0,116.4568,116.5139,116.4186,116.5044,7643.0
2020-12-29 12:00:00,122.3,122.32,122.25,122.28,1797.0,116.5425,116.5616,116.4949,116.5235,1797.0
2020-12-29 12:05:00,122.27,122.37,122.27,122.35,1338.0,116.5139,116.6092,116.5139,116.5902,1338.0
2020-12-29 12:10:00,122.34,122.34,122.25,122.25,1649.0,116.5806,116.5806,116.4949,116.4949,1649.0
2020-12-29 12:15:00,122.31,122.41,122.31,122.38,949.0,116.552,116.6473,116.552,116.6188,949.0
2020-12-29 12:20:00,122.36,122.37,122.13,122.14,3430.0,116.5997,116.6092,116.3805,116.3901,3430.0
2020-12-29 12:25:00,122.17,122.32,122.14,122.15,2202.0,116.4186,116.5616,116.3901,116.3996,2202.0
2020-12-29 12:30:00,122.16,122.16,121.87,121.87,2571.0,116.4091,116.4091,116.1328,116.1328,2571.0
2020-12-29 12:35:00,121.76,121.77,121.61,121.65,1380.0,116.0279,116.0375,115.885,115.9231,1380.0
2020-12-29 12:40:00,121.66,121.83,121.64,121.64,3083.0,115.9326,116.0946,115.9136,115.9136,3083.0
2020-12-29 12:45:00,121.65,121.76,121.62,121.76,1500.0,115.9231,116.0279,115.8945,116.0279,1500.0
2020-12-29 12:50:00,121.74,121.74,121.67,121.68,700.0,116.0089,116.0089,115.9422,115.9517,700.0
2020-12-29 12:55:00,121.66,121.74,121.61,121.74,1414.0,115.9326,116.0089,115.885,116.0089,1414.0
2020-12-29 13:00:00,121.72,121.75,121.65,121.7,1039.0,115.9898,116.0184,115.9231,115.9708,1039.0
2020-12-29 13:05:00,121.68,121.69,121.62,121.62,949.0,115.9517,115.9612,115.8945,115.8945,949.0
2020-12-29 13:10:00,121.58,121.6,121.5,121.59,3079.0,115.8564,115.8755,115.7802,115.8659,3079.0
2020-12-29 13:15:00,121.56,121.63,121.55,121.61,1946.0,115.8374,115.9041,115.8278,115.885,1946.0
2020-12-29 13:20:00,121.64,121.82,121.63,121.82,2086.0,115.9136,116.0851,115.9041,116.0851,2086.0
2020-12-29 13:25:00,121.82,121.91,121.82,121.91,400.0,116.0851,116.1709,116.0851,116.1709,400.0
2020-12-29 13:30:00,121.89,121.93,121.84,121.93,2125.0,116.1518,116.1899,116.1042,116.1899,2125.0
2020-12-29 13:35:00,121.94,121.98,121.91,121.91,913.0,116.1995,116.2376,116.1709,116.1709,913.0
2020-12-29 13:40:00,121.88,121.88,121.47,121.7,18478.0,116.1423,116.1423,115.7516,115.9708,18478.0
2020-12-29 13:45:00,121.7,121.75,121.51,121.62,4617.0,115.9708,116.0184,115.7897,115.8945,4617.0
2020-12-29 13:50:00,121.56,121.67,121.55,121.67,1935.0,115.8374,115.9422,115.8278,115.9422,1935.0
2020-12-29 13:55:00,121.62,121.68,121.48,121.48,4214.0,115.8945,115.9517,115.7611,115.7611,4214.0
2020-12-29 14:00:00,121.62,121.75,121.44,121.52,4907.0,115.8945,116.0184,115.723,115.7992,4907.0
2020-12-29 14:05:00,121.55,121.64,121.52,121.53,1315.0,115.8278,115.9136,115.7992,115.8088,1315.0
2020-12-29 14:10:00,121.51,121.52,121.41,121.49,1301.0,115.7897,115.7992,115.6944,115.7707,1301.0
2020-12-29 14:15:00,121.49,121.56,121.45,121.54,1726.0,115.7707,115.8374,115.7325,115.8183,1726.0
2020-12-29 14:20:00,121.57,121.57,121.47,121.49,1714.0,115.8469,115.8469,115.7516,115.7707,1714.0
2020-12-29 14:25:00,121.49,121.55,121.47,121.48,1722.0,115.7707,115.8278,115.7516,115.7611,1722.0
2020-12-29 14:30:00,121.49,121.52,121.44,121.44,1300.0,115.7707,115.7992,115.723,115.723,1300.0
2020-12-29 14:35:00,121.45,121.45,121.34,121.34,1408.0,115.7325,115.7325,115.6277,115.6277,1408.0
2020-12-29 14:40:00,121.35,121.38,121.3,121.33,2724.0,115.6372,115.6658,115.5896,115.6182,2724.0
2020-12-29 14:45:00,121.33,121.36,121.27,121.33,1536.0,115.6182,115.6468,115.561,115.6182,1536.0
2020-12-29 14:50:00,121.35,121.39,121.32,121.33,2751.0,115.6372,115.6754,115.6087,115.6182,2751.0
2020-12-29 14:55:00,121.37,121.47,121.37,121.47,1207.0,115.6563,115.7516,115.6563,115.7516,1207.0
2020-12-29 15:00:00,121.48,121.55,121.47,121.5,2187.0,115.7611,115.8278,115.7516,115.7802,2187.0
2020-12-29 15:05:00,121.51,121.52,121.38,121.4,2971.0,115.7897,115.7992,115.6658,115.6849,2971.0
2020-12-29 15:10:00,121.41,121.61,121.39,121.46,2304.0,115.6944,115.885,115.6754,115.7421,2304.0
2020-12-29 15:15:00,121.41,121.5,121.37,121.42,3741.0,115.6944,115.7802,115.6563,115.7039,3741.0
2020-12-29 15:20:00,121.46,121.63,121.45,121.62,3517.0,115.7421,115.9041,115.7325,115.8945,3517.0
2020-12-29 15:25:00,121.56,121.71,121.56,121.67,2733.0,115.8374,115.9803,115.8374,115.9422,2733.0
2020-12-29 15:30:00,121.67,121.76,121.64,121.69,3777.0,115.9422,116.0279,115.9136,115.9612,3777.0
2020-12-29 15:35:00,121.69,121.71,121.58,121.67,7817.0,115.9612,115.9803,115.8564,115.9422,7817.0
2020-12-29 15:40:00,121.69,121.76,121.65,121.7,6974.0,115.9612,116.0279,115.9231,115.9708,6974.0
2020-12-29 15:45:00,121.67,121.67,121.55,121.57,9343.0,115.9422,115.9422,115.8278,115.8469,9343.0
2020-12-29 15:50:00,121.59,121.77,121.57,121.63,15519.0,115.8659,116.0375,115.8469,115.9041,15519.0
2020-12-29 15:55:00,121.62,121.71,121.5,121.53,37588.0,115.8945,115.9803,115.7802,115.8088,37588.0
2020-12-30 09:30:00,122.12,122.5,121.66,122.5,5868.0,116.371,116.7331,115.9326,116.7331,5868.0
2020-12-30 09:35:00,122.17,122.31,122.05,122.05,900.0,116.4186,116.552,116.3043,116.3043,900.0
2020-12-30 09:40:00,122.31,122.31,122.07,122.07,400.0,116.552,116.552,116.3233,116.3233,400.0
2020-12-30 09:45:00,122.02,122.2,122.02,122.18,1391.0,116.2757,116.4472,116.2757,116.4282,1391.0
2020-12-30 09:50:00,122.1,122.12,122.0,122.01,1923.0,116.3519,116.371,116.2566,116.2662,1923.0
2020-12-30 09:55:00,121.97,122.01,121.94,122.01,2216.0,116.2281,116.2662,116.1995,116.2662,2216.0
2020-12-30 10:00:00,121.99,122.27,121.98,122.25,1804.0,116.2471,116.5139,116.2376,116.4949,1804.0
2020-12-30 10:05:00,122.36,122.47,122.28,122.39,1864.0,116.5997,116.7045,116.5235,116.6283,1864.0
2020-12-30 10:10:00,122.34,122.4,122.34,122.39,308.0,116.5806,116.6378,116.5806,116.6283,308.0
2020-12-30 10:15:00,122.47,122.57,122.22,122.22,1161.0,116.7045,116.7998,116.4663,116.4663,1161.0
2020-12-30 10:20:00,122.22,122.22,122.21,122.22,400.0,116.4663,116.4663,116.4568,116.4663,400.0
2020-12-30 10:25:00,122.22,122.42,122.22,122.42,1502.0,116.4663,116.6569,116.4663,116.6569,1502.0
2020-12-30 10:30:00,122.49,122.58,122.47,122.55,3101.0,116.7236,116.8093,116.7045,116.7808,3101.0
2020-12-30 10:35:00,122.57,122.66,122.43,122.44,5102.0,116.7998,116.8856,116.6664,116.6759,5102.0
2020-12-30 10:40:00,122.42,122.47,122.42,122.43,916.0,116.6569,116.7045,116.6569,116.6664,916.0
2020-12-30 10:45:00,122.38,122.42,122.29,122.3,1505.0,116.6188,116.6569,116.533,116.5425,1505.0
2020-12-30 10:50:00,122.28,122.28,122.05,122.05,1098.0,116.5235,116.5235,116.3043,116.3043,1098.0
2020-12-30 10:55:00,122.08,122.08,121.94,122.06,1000.0,116.3329,116.3329,116.1995,116.3138,1000.0
2020-12-30 11:00:00,122.02,122.18,122.0,122.18,1472.0,116.2757,116.4282,116.2566,116.4282,1472.0
2020-12-30 11:05:00,122.21,122.21,121.97,121.97,14484.0,116.4568,116.4568,116.2281,116.2281,14484.0
2020-12-30 11:10:00,122.06,122.07,121.87,121.89,1494.0,116.3138,116.3233,116.1328,116.1518,1494.0
2020-12-30 11:15:00,121.85,121.99,121.84,121.85,1235.0,116.1137,116.2471,116.1042,116.1137,1235.0
2020-12-30 11:20:00,121.85,121.86,121.84,121.86,319.0,116.1137,116.1232,116.1042,116.1232,319.0
2020-12-30 11:25:00,121.89,121.96,121.88,121.93,1313.0,116.1518,116.2185,116.1423,116.1899,1313.0
2020-12-30 11:30:00,121.88,121.88,121.78,121.81,2795.0,116.1423,116.1423,116.047,116.0756,2795.0
2020-12-30 11:35:00,121.85,121.88,121.78,121.84,1716.0,116.1137,116.1423,116.047,116.1042,1716.0
2020-12-30 11:40:00,121.85,121.86,121.75,121.76,2135.0,116.1137,116.1232,116.0184,116.0279,2135.0
2020-12-30 11:45:00,121.73,121.78,121.68,121.74,2017.0,115.9994,116.047,115.9517,116.0089,2017.0
2020-12-30 11:50:00,121.77,121.77,121.62,121.62,1283.0,116.0375,116.0375,115.8945,115.8945,1283.0
2020-12-30 11:55:00,121.61,121.68,121.57,121.68,1727.0,115.885,115.9517,115.8469,115.9517,1727.0
2020-12-30 12:00:00,121.73,121.78,121.73,121.78,1928.0,115.9994,116.047,115.9994,116.047,1928.0
2020-12-30 12:05:00,121.73,121.73,121.63,121.66,1976.0,115.9994,115.9994,115.9041,115.9326,1976.0
2020-12-30 12:10:00,121.69,121.73,121.68,121.7,1140.0,115.9612,115.9994,115.9517,115.9708,1140.0
2020-12-30 12:15:00,121.76,121.84,121.76,121.84,300.0,116.0279,116.1042,116.0279,116.1042,300.0
2020-12-30 12:20:00,121.86,121.86,121.77,121.77,1431.0,116.1232,116.1232,116.0375,116.0375,1431.0
2020-12-30 12:25:00,121.82,121.86,121.77,121.77,1412.0,116.0851,116.1232,116.0375,116.0375,1412.0
2020-12-30 12:30:00,121.76,121.76,121.66,121.68,4159.0,116.0279,116.0279,115.9326,115.9517,4159.0
2020-12-30 12:35:00,121.73,121.79,121.73,121.79,300.0,115.9994,116.0565,115.9994,116.0565,300.0
2020-12-30 12:40:00,121.76,121.83,121.76,121.83,948.0,116.0279,116.0946,116.0279,116.0946,948.0
2020-12-30 12:45:00,121.9,121.9,121.87,121.87,800.0,116.1614,116.1614,116.1328,116.1328,800.0
2020-12-30 12:50:00,121.83,121.83,121.78,121.79,1855.0,116.0946,116.0946,116.047,116.0565,1855.0
2020-12-30 12:55:00,121.78,121.83,121.78,121.8,1620.0,116.047,116.0946,116.047,116.0661,1620.0
2020-12-30 13:00:00,121.87,121.93,121.86,121.93,903.0,116.1328,116.1899,116.1232,116.1899,903.0
2020-12-30 13:05:00,121.97,122.01,121.95,122.01,711.0,116.2281,116.2662,116.209,116.2662,711.0
2020-12-30 13:10:00,121.99,121.99,121.94,121.97,705.0,116.2471,116.2471,116.1995,116.2281,705.0
2020-12-30 13:15:00,121.97,121.97,121.85,121.89,900.0,116.2281,116.2281,116.1137,116.1518,900.0
2020-12-30 13:20:00,121.87,121.95,121.84,121.95,2227.0,116.1328,116.209,116.1042,116.209,2227.0
2020-12-30 13:25:00,121.92,121.92,121.83,121.83,2659.0,116.1804,116.1804,116.0946,116.0946,2659.0
2020-12-30 13:30:00,121.91,121.91,121.82,121.82,400.0,116.1709,116.1709,116.0851,116.0851,400.0
2020-12-30 13:35:00,121.81,121.88,121.81,121.85,400.0,116.0756,116.1423,116.0756,116.1137,400.0
2020-12-30 13:40:00,121.8,121.84,121.72,121.72,3587.0,116.0661,116.1042,115.9898,115.9898,3587.0
2020-12-30 13:45:00,121.82,121.94,121.77,121.89,3533.0,116.0851,116.1995,116.0375,116.1518,3533.0
2020-12-30 13:50:00,121.91,121.93,121.87,121.89,1943.0,116.1709,116.1899,116.1328,116.1518,1943.0
2020-12-30 13:55:00,121.84,121.91,121.84,121.91,400.0,116.1042,116.1709,116.1042,116.1709,400.0
2020-12-30 14:00:00,121.86,121.86,121.79,121.79,610.0,116.1232,116.1232,116.0565,116.0565,610.0
2020-12-30 14:05:00,121.82,121.84,121.8,121.8,612.0,116.0851,116.1042,116.0661,116.0661,612.0
2020-12-30 14:10:00,121.8,121.82,121.77,121.81,1621.0,116.0661,116.0851,116.0375,116.0756,1621.0
2020-12-30 14:15:00,121.8,121.8,121.73,121.74,400.0,116.0661,116.0661,115.9994,116.0089,400.0
2020-12-30 14:20:00,121.72,121.76,121.71,121.73,2759.0,115.9898,116.0279,115.9803,115.9994,2759.0
2020-12-30 14:25:00,121.69,121.75,121.65,121.65,1213.0,115.9612,116.0184,115.9231,115.9231,1213.0
2020-12-30 14:30:00,121.67,121.69,121.62,121.68,2842.0,115.9422,115.9612,115.8945,115.9517,2842.0
2020-12-30 14:35:00,121.68,121.69,121.66,121.69,881.0,115.9517,115.9612,115.9326,115.9612,881.0
2020-12-30 14:40:00,121.69,121.78,121.69,121.78,1838.0,115.9612,116.047,115.9612,116.047,1838.0
2020-12-30 14:45:00,121.78,121.81,121.75,121.76,936.0,116.047,116.0756,116.0184,116.0279,936.0
2020-12-30 14:50:00,121.76,121.8,121.76,121.76,1000.0,116.0279,116.0661,116.0279,116.0279,1000.0
2020-12-30 14:55:00,121.76,121.76,121.68,121.72,1321.0,116.0279,116.0279,115.9517,115.9898,1321.0
2020-12-30 15:00:00,121.7,121.73,121.69,121.72,1172.0,115.9708,115.9994,115.9612,115.9898,1172.0
2020-12-30 15:05:00,121.76,121.8,121.74,121.76,1752.0,116.0279,116.0661,116.0089,116.0279,1752.0
2020-12-30 15:10:00,121.79,121.79,121.74,121.79,744.0,116.0565,116.0565,116.0089,116.0565,744.0
2020-12-30 15:15:00,121.8,121.86,121.8,121.86,2068.0,116.0661,116.1232,116.0661,116.1232,2068.0
2020-12-30 15:20:00,121.9,121.9,121.84,121.88,1578.0,116.1614,116.1614,116.1042,116.1423,1578.0
2020-12-30 15:25:00,121.87,121.89,121.78,121.83,3628.0,116.1328,116.1518,116.047,116.0946,3628.0
2020-12-30 15:30:00,121.84,121.9,121.82,121.84,3329.0,116.1042,116.1614,116.0851,116.1042,3329.0
2020-12-30 15:35:00,121.83,121.83,121.68,121.72,2176.0,116.0946,116.0946,115.9517,115.9898,2176.0
2020-12-30 15:40:00,121.73,121.79,121.71,121.71,5236.0,115.9994,116.0565,115.9803,115.9803,5236.0
2020-12-30 15:45:00,121.69,121.78,121.68,121.71,4515.0,115.9612,116.047,115.9517,115.9803,4515.0
2020-12-30 15:50:00,121.73,122.02,121.73,122.01,11735.0,115.9994,116.2757,115.9994,116.2662,11735.0
2020-12-30 15:55:00,121.97,122.0,121.69,121.76,51966.0,116.2281,116.2566,115.9612,116.0279,51966.0
2020-12-31 09:30:00,121.96,122.16,121.52,121.87,3833.0,116.2185,116.4091,115.7992,116.1328,3833.0
2020-12-31 09:35:00,121.27,121.45,121.14,121.14,500.0,115.561,115.7325,115.4371,115.4371,500.0
2020-12-31 09:40:00,121.28,121.55,121.28,121.42,400.0,115.5705,115.8278,115.5705,115.7039,400.0
2020-12-31 09:45:00,121.42,121.64,121.32,121.44,700.0,115.7039,115.9136,115.6087,115.723,700.0
2020-12-31 09:50:00,121.68,121.77,121.59,121.77,400.0,115.9517,116.0375,115.8659,116.0375,400.0
2020-12-31 09:55:00,121.67,121.67,121.59,121.67,300.0,115.9422,115.9422,115.8659,115.9422,300.0
2020-12-31 10:00:00,121.78,122.09,121.71,122.09,500.0,116.047,116.3424,115.9803,116.3424,500.0
2020-12-31 10:05:00,122.01,122.05,122.0,122.05,400.0,116.2662,116.3043,116.2566,116.3043,400.0
2020-12-31 10:10:00,121.98,122.05,121.89,121.89,1602.0,116.2376,116.3043,116.1518,116.1518,1602.0
2020-12-31 10:15:00,121.9,122.14,121.9,122.0,1505.0,116.1614,116.3901,116.1614,116.2566,1505.0
2020-12-31 10:20:00,122.0,122.11,121.91,122.03,1048.0,116.2566,116.3615,116.1709,116.2852,1048.0
2020-12-31 10:25:00,122.02,122.02,121.85,121.85,700.0,116.2757,116.2757,116.1137,116.1137,700.0
2020-12-31 10:30:00,121.83,121.99,121.83,121.96,300.0,116.0946,116.2471,116.0946,116.2185,300.0
2020-12-31 10:35:00,121.97,122.04,121.85,121.96,3224.0,116.2281,116.2948,116.1137,116.2185,3224.0
2020-12-31 10:40:00,121.94,121.99,121.87,121.93,1586.0,116.1995,116.2471,116.1328,116.1899,1586.0
2020-12-31 10:45:00,121.9,121.91,121.74,121.89,6202.0,116.1614,116.1709,116.0089,116.1518,6202.0
2020-12-31 10:50:00,121.8,121.81,121.68,121.7,2000.0,116.0661,116.0756,115.9517,115.9708,2000.0
2020-12-31 10:55:00,121.66,121.7,121.64,121.66,602.0,115.9326,115.9708,115.9136,115.9326,602.0
2020-12-31 11:00:00,121.7,121.76,121.65,121.65,2218.0,115.9708,116.0279,115.9231,115.9231,2218.0
2020-12-31 11:05:00,121.69,121.71,121.62,121.7,801.0,115.9612,115.9803,115.8945,115.9708,801.0
2020-12-31 11:10:00,121.69,121.73,121.63,121.7,2171.0,115.9612,115.9994,115.9041,115.9708,2171.0
2020-12-31 11:15:00,121.72,121.72,121.67,121.67,1200.0,115.9898,115.9898,115.9422,115.9422,1200.0
2020-12-31 11:20:00,121.67,121.71,121.64,121.64,700.0,115.9422,115.9803,115.9136,115.9136,700.0
2020-12-31 11:25:00,121.68,121.8,121.67,121.73,600.0,115.9517,116.0661,115.9422,115.9994,600.0
2020-12-31 11:30:00,121.82,121.82,121.74,121.74,400.0,116.0851,116.0851,116.0089,116.0089,400.0
2020-12-31 11:35:00,121.74,121.74,121.66,121.74,1068.0,116.0089,116.0089,115.9326,116.0089,1068.0
2020-12-31 11:40:00,121.68,121.76,121.64,121.64,704.0,115.9517,116.0279,115.9136,115.9136,704.0
2020-12-31 11:45:00,121.68,121.75,121.68,121.7,1904.0,115.9517,116.0184,115.9517,115.9708,1904.0
2020-12-31 11:50:00,121.69,121.79,121.69,121.69,1744.0,115.9612,116.0565,115.9612,115.9612,1744.0
2020-12-31 11:55:00,121.66,121.7,121.64,121.69,1560.0,115.9326,115.9708,115.9136,115.9612,1560.0
2020-12-31 12:00:00,121.69,122.0,121.69,121.95,3083.0,115.9612,116.2566,115.9612,116.209,3083.0
2020-12-31 12:05:00,122.02,122.07,121.97,121.98,1479.0,116.2757,116.3233,116.2281,116.2376,1479.0
2020-12-31 12:10:00,122.01,122.09,121.99,121.99,1210.0,116.2662,116.3424,116.2471,116.2471,1210.0
2020-12-31 12:15:00,122.07,122.07,122.01,122.03,481.0,116.3233,116.3233,116.2662,116.2852,481.0
2020-12-31 12:20:00,122.03,122.03,121.91,121.92,1552.0,116.2852,116.2852,116.1709,116.1804,1552.0
2020-12-31 12:25:00,121.99,121.99,121.93,121.97,1188.0,116.2471,116.2471,116.1899,116.2281,1188.0
2020-12-31 12:30:00,122.0,122.08,121.98,122.05,2410.0,116.2566,116.3329,116.2376,116.3043,2410.0
2020-12-31 12:35:00,122.12,122.15,122.09,122.1,2114.0,116.371,116.3996,116.3424,116.3519,2114.0
2020-12-31 12:40:00,122.13,122.19,122.12,122.12,1250.0,116.3805,116.4377,116.371,116.371,1250.0
2020-12-31 12:45:00,122.17,122.18,122.12,122.14,999.0,116.4186,116.4282,116.371,116.3901,999.0
2020-12-31 12:50:00,122.11,122.14,122.1,122.14,200.0,116.3615,116.3901,116.3519,116.3901,200.0
2020-12-31 12:55:00,122.09,122.26,122.08,122.19,3611.0,116.3424,116.5044,116.3329,116.4377,3611.0
2020-12-31 13:00:00,122.23,122.27,122.23,122.26,403.0,116.4758,116.5139,116.4758,116.5044,403.0
2020-12-31 13:05:00,122.29,122.3,122.25,122.3,1214.0,116.533,116.5425,116.4949,116.5425,1214.0
2020-12-31 13:10:00,122.33,122.38,122.28,122.33,654.0,116.5711,116.6188,116.5235,116.5711,654.0
2020-12-31 13:15:00,122.38,122.41,122.37,122.39,1000.0,116.6188,116.6473,116.6092,116.6283,1000.0
2020-12-31 13:20:00,122.35,122.42,122.35,122.4,1834.0,116.5902,116.6569,116.5902,116.6378,1834.0
2020-12-31 13:25:00,122.34,122.35,122.23,122.23,2367.0,116.5806,116.5902,116.4758,116.4758,2367.0
2020-12-31 13:30:00,122.23,122.27,122.22,122.27,1200.0,116.4758,116.5139,116.4663,116.5139,1200.0
2020-12-31 13:35:00,122.28,122.29,122.24,122.28,900.0,116.5235,116.533,116.4853,116.5235,900.0
2020-12-31 13:40:00,122.26,122.29,122.25,122.25,630.0,116.5044,116.533,116.4949,116.4949,630.0
2020-12-31 13:45:00,122.28,122.28,122.14,122.14,1597.0,116.5235,116.5235,116.3901,116.3901,1597.0
2020-12-31 13:50:00,122.12,122.13,122.11,122.11,410.0,116.371,116.3805,116.3615,116.3615,410.0
2020-12-31 13:55:00,122.13,122.23,122.11,122.23,2166.0,116.3805,116.4758,116.3615,116.4758,2166.0
2020-12-31 14:00:00,122.28,122.35,122.25,122.31,1964.0,116.5235,116.5902,116.4949,116.552,1964.0
2020-12-31 14:05:00,122.36,122.38,122.23,122.38,1236.0,116.5997,116.6188,116.4758,116.6188,1236.0
2020-12-31 14:10:00,122.36,122.52,122.35,122.46,1301.0,116.5997,116.7522,116.5902,116.695,1301.0
2020-12-31 14:15:00,122.49,122.67,122.48,122.48,2100.0,116.7236,116.8951,116.714,116.714,2100.0
2020-12-31 14:20:00,122.52,122.53,122.42,122.44,740.0,116.7522,116.7617,116.6569,116.6759,740.0
2020-12-31 14:25:00,122.5,122.58,122.48,122.55,1755.0,116.7331,116.8093,116.714,116.7808,1755.0
2020-12-31 14:30:00,122.55,122.81,122.55,122.81,2776.0,116.7808,117.0285,116.7808,117.0285,2776.0
2020-12-31 14:35:00,122.74,122.91,122.74,122.78,3268.0,116.9618,117.1238,116.9618,116.9999,3268.0
2020-12-31 14:40:00,122.78,122.89,122.78,122.86,1210.0,116.9999,117.1047,116.9999,117.0762,1210.0
2020-12-31 14:45:00,122.88,122.88,122.79,122.83,1776.0,117.0952,117.0952,117.0095,117.0476,1776.0
2020-12-31 14:50:00,122.84,122.92,122.84,122.88,3048.0,117.0571,117.1333,117.0571,117.0952,3048.0
2020-12-31 14:55:00,122.88,122.93,122.81,122.86,3641.0,117.0952,117.1429,117.0285,117.0762,3641.0
2020-12-31 15:00:00,122.91,123.05,122.91,122.95,1920.0,117.1238,117.2572,117.1238,117.1619,1920.0
2020-12-31 15:05:00,122.96,123.18,122.96,123.18,2960.0,117.1714,117.3811,117.1714,117.3811,2960.0
2020-12-31 15:10:00,123.21,123.38,123.19,123.33,3698.0,117.4097,117.5717,117.3906,117.524,3698.0
2020-12-31 15:15:00,123.38,123.47,123.31,123.45,2421.0,117.5717,117.6574,117.505,117.6384,2421.0
2020-12-31 15:20:00,123.43,123.49,123.39,123.4,2314.0,117.6193,117.6765,117.5812,117.5907,2314.0
2020-12-31 15:25:00,123.43,123.51,123.36,123.37,3218.0,117.6193,117.6956,117.5526,117.5621,3218.0
2020-12-31 15:30:00,123.39,123.45,123.32,123.38,3722.0,117.5812,117.6384,117.5145,117.5717,3722.0
2020-12-31 15:35:00,123.36,123.41,123.25,123.25,3417.0,117.5526,117.6003,117.4478,117.4478,3417.0
2020-12-31 15:40:00,123.22,123.22,123.09,123.16,3651.0,117.4192,117.4192,117.2953,117.362,3651.0
2020-12-31 15:45:00,123.16,123.51,123.14,123.41,7732.0,117.362,117.6956,117.343,117.6003,7732.0
2020-12-31 15:50:00,123.45,123.82,123.43,123.79,21426.0,117.6384,117.991,117.6193,117.9624,21426.0
2020-12-31 15:55:00,123.76,123.9,123.56,123.72,53781.0,117.9338,118.0672,117.7432,117.8957,53781.0
2021-01-04 09:30:00,123.64,123.71,122.88,122.88,15351.0,117.8194,117.8861,117.0952,117.0952,15351.0
2021-01-04 09:35:00,122.89,122.92,122.5,122.56,3805.0,117.1047,117.1333,116.7331,116.7903,3805.0
2021-01-04 09:40:00,122.34,122.34,121.64,122.08,1140.0,116.5806,116.5806,115.9136,116.3329,1140.0
2021-01-04 09:45:00,122.3,122.59,122.12,122.23,8256.0,116.5425,116.8189,116.371,116.4758,8256.0
2021-01-04 09:50:00,122.16,122.16,121.72,122.0,2394.0,116.4091,116.4091,115.9898,116.2566,2394.0
2021-01-04 09:55:00,121.87,122.01,121.85,121.95,6803.0,116.1328,116.2662,116.1137,116.209,6803.0
2021-01-04 10:00:00,122.0,122.12,121.85,121.86,6821.0,116.2566,116.371,116.1137,116.1232,6821.0
2021-01-04 10:05:00,121.78,121.94,121.69,121.94,1417.0,116.047,116.1995,115.9612,116.1995,1417.0
2021-01-04 10:10:00,121.91,122.07,121.91,121.92,2220.0,116.1709,116.3233,116.1709,116.1804,2220.0
2021-01-04 10:15:00,122.05,122.12,121.99,121.99,1837.0,116.3043,116.371,116.2471,116.2471,1837.0
2021-01-04 10:20:00,121.99,122.14,121.94,122.02,1752.0,116.2471,116.3901,116.1995,116.2757,1752.0
2021-01-04 10:25:00,122.02,122.1,121.94,122.03,1239.0,116.2757,116.3519,116.1995,116.2852,1239.0
2021-01-04 10:30:00,121.99,121.99,121.56,121.65,1702.0,116.2471,116.2471,115.8374,115.9231,1702.0
2021-01-04 10:35:00,121.53,121.54,121.34,121.41,2604.0,115.8088,115.8183,115.6277,115.6944,2604.0
2021-01-04 10:40:00,121.46,121.54,121.43,121.48,2181.0,115.7421,115.8183,115.7135,115.7611,2181.0
2021-01-04 10:45:00,121.6,121.6,121.38,121.5,1576.0,115.8755,115.8755,115.6658,115.7802,1576.0
2021-01-04 10:50:00,121.46,121.46,120.87,120.88,5390.0,115.7421,115.7421,115.1798,115.1894,5390.0
2021-01-04 10:55:00,120.99,121.01,120.85,120.91,2511.0,115.2942,115.3132,115.1608,115.218,2511.0
2021-01-04 11:00:00,121.03,121.03,120.54,120.58,4726.0,115.3323,115.3323,114.8654,114.9035,4726.0
2021-01-04 11:05:00,120.61,120.77,120.0,120.01,5738.0,114.9321,115.0845,114.3508,114.3603,5738.0
2021-01-04 11:10:00,119.99,120.36,119.99,120.29,8289.0,114.3413,114.6938,114.3413,114.6271,8289.0
2021-01-04 11:15:00,120.3,120.43,120.14,120.34,5164.0,114.6367,114.7606,114.4842,114.6748,5164.0
2021-01-04 11:20:00,120.38,120.51,120.2,120.3,4192.0,114.7129,114.8368,114.5414,114.6367,4192.0
2021-01-04 11:25:00,120.24,120.33,120.02,120.3,6413.0,114.5795,114.6653,114.3699,114.6367,6413.0
2021-01-04 11:30:00,120.3,120.3,120.0,120.02,4939.0,114.6367,114.6367,114.3508,114.3699,4939.0
2021-01-04 11:35:00,120.02,120.16,119.94,120.07,4333.0,114.3699,114.5033,114.2936,114.4175,4333.0
2021-01-04 11:40:00,120.04,120.04,119.84,120.02,780.0,114.3889,114.3889,114.1983,114.3699,780.0
2021-01-04 11:45:00,119.98,120.02,119.86,119.88,2772.0,114.3317,114.3699,114.2174,114.2364,2772.0
2021-01-04 11:50:00,119.89,119.96,119.77,119.83,3990.0,114.246,114.3127,114.1316,114.1888,3990.0
2021-01-04 11:55:00,119.86,119.91,119.64,119.7,2666.0,114.2174,114.265,114.0077,114.0649,2666.0
2021-01-04 12:00:00,119.64,119.69,119.45,119.49,2255.0,114.0077,114.0554,113.8267,113.8648,2255.0
2021-01-04 12:05:00,119.52,119.63,119.34,119.34,1706.0,113.8934,113.9982,113.7219,113.7219,1706.0
2021-01-04 12:10:00,119.36,119.36,119.18,119.26,4334.0,113.7409,113.7409,113.5694,113.6456,4334.0
2021-01-04 12:15:00,119.19,119.39,119.11,119.38,2864.0,113.5789,113.7695,113.5027,113.76,2864.0
2021-01-04 12:20:00,119.39,119.52,119.32,119.36,8881.0,113.7695,113.8934,113.7028,113.7409,8881.0
2021-01-04 12:25:00,119.42,119.47,119.37,119.47,1650.0,113.7981,113.8457,113.7505,113.8457,1650.0
2021-01-04 12:30:00,119.48,119.48,119.35,119.43,1244.0,113.8553,113.8553,113.7314,113.8076,1244.0
2021-01-04 12:35:00,119.54,119.54,119.43,119.53,1701.0,113.9125,113.9125,113.8076,113.9029,1701.0
2021-01-04 12:40:00,119.48,119.5,119.39,119.41,2325.0,113.8553,113.8743,113.7695,113.7886,2325.0
2021-01-04 12:45:00,119.39,119.43,119.28,119.3,2072.0,113.7695,113.8076,113.6647,113.6838,2072.0
2021-01-04 12:50:00,119.3,119.77,119.3,119.77,1964.0,113.6838,114.1316,113.6838,114.1316,1964.0
2021-01-04 12:55:00,119.73,119.79,119.58,119.64,1629.0,114.0935,114.1507,113.9506,114.0077,1629.0
2021-01-04 13:00:00,119.68,119.75,119.54,119.54,3184.0,114.0459,114.1126,113.9125,113.9125,3184.0
2021-01-04 13:05:00,119.51,119.75,119.49,119.75,816.0,113.8839,114.1126,113.8648,114.1126,816.0
2021-01-04 13:10:00,119.73,119.73,119.63,119.64,3777.0,114.0935,114.0935,113.9982,114.0077,3777.0
2021-01-04 13:15:00,119.67,119.85,119.65,119.83,1576.0,114.0363,114.2079,114.0173,114.1888,1576.0
2021-01-04 13:20:00,119.81,119.81,119.69,119.77,4048.0,114.1697,114.1697,114.0554,114.1316,4048.0
2021-01-04 13:25:00,119.77,119.77,119.67,119.76,5079.0,114.1316,114.1316,114.0363,114.1221,5079.0
2021-01-04 13:30:00,119.76,119.77,119.56,119.56,3002.0,114.1221,114.1316,113.9315,113.9315,3002.0
2021-01-04 13:35:00,119.63,119.66,119.46,119.58,4082.0,113.9982,114.0268,113.8362,113.9506,4082.0
2021-01-04 13:40:00,119.61,119.72,119.49,119.54,4806.0,113.9792,114.084,113.8648,113.9125,4806.0
2021-01-04 13:45:00,119.68,119.68,119.53,119.65,2370.0,114.0459,114.0459,113.9029,114.0173,2370.0
2021-01-04 13:50:00,119.65,119.99,119.61,119.93,3347.0,114.0173,114.3413,113.9792,114.2841,3347.0
2021-01-04 13:55:00,119.97,120.11,119.96,120.05,11024.0,114.3222,114.4556,114.3127,114.3984,11024.0
2021-01-04 14:00:00,120.05,120.05,119.9,119.9,2565.0,114.3984,114.3984,114.2555,114.2555,2565.0
2021-01-04 14:05:00,119.88,119.9,119.75,119.76,1300.0,114.2364,114.2555,114.1126,114.1221,1300.0
2021-01-04 14:10:00,119.74,119.77,119.62,119.75,2553.0,114.103,114.1316,113.9887,114.1126,2553.0
2021-01-04 14:15:00,119.81,119.83,119.75,119.78,2210.0,114.1697,114.1888,114.1126,114.1412,2210.0
2021-01-04 14:20:00,119.75,119.87,119.72,119.82,3593.0,114.1126,114.2269,114.084,114.1793,3593.0
2021-01-04 14:25:00,119.77,119.91,119.77,119.91,1501.0,114.1316,114.265,114.1316,114.265,1501.0
2021-01-04 14:30:00,119.89,119.89,119.68,119.68,2627.0,114.246,114.246,114.0459,114.0459,2627.0
2021-01-04 14:35:00,119.65,119.74,119.61,119.68,1687.0,114.0173,114.103,113.9792,114.0459,1687.0
2021-01-04 14:40:00,119.75,119.79,119.63,119.66,2812.0,114.1126,114.1507,113.9982,114.0268,2812.0
2021-01-04 14:45:00,119.61,119.7,119.61,119.62,1731.0,113.9792,114.0649,113.9792,113.9887,1731.0
2021-01-04 14:50:00,119.58,119.6,119.5,119.5,2255.0,113.9506,113.9696,113.8743,113.8743,2255.0
2021-01-04 14:55:00,119.48,119.88,119.43,119.8,2815.0,113.8553,114.2364,113.8076,114.1602,2815.0
2021-01-04 15:00:00,119.78,119.8,119.43,119.43,2627.0,114.1412,114.1602,113.8076,113.8076,2627.0
2021-01-04 15:05:00,119.43,119.64,119.43,119.62,1760.0,113.8076,114.0077,113.8076,113.9887,1760.0
2021-01-04 15:10:00,119.67,119.81,119.66,119.76,3071.0,114.0363,114.1697,114.0268,114.1221,3071.0
2021-01-04 15:15:00,119.76,119.79,119.64,119.77,5827.0,114.1221,114.1507,114.0077,114.1316,5827.0
2021-01-04 15:20:00,119.74,119.79,119.68,119.72,2844.0,114.103,114.1507,114.0459,114.084,2844.0
2021-01-04 15:25:00,119.69,119.78,119.67,119.73,3874.0,114.0554,114.1412,114.0363,114.0935,3874.0
2021-01-04 15:30:00,119.69,119.9,119.6,119.83,5568.0,114.0554,114.2555,113.9696,114.1888,5568.0
2021-01-04 15:35:00,119.82,120.11,119.82,120.1,17361.0,114.1793,114.4556,114.1793,114.4461,17361.0
2021-01-04 15:40:00,120.1,120.22,120.06,120.06,9281.0,114.4461,114.5604,114.408,114.408,9281.0
2021-01-04 15:45:00,120.04,120.36,119.97,120.36,7051.0,114.3889,114.6938,114.3222,114.6938,7051.0
2021-01-04 15:50:00,120.29,120.36,120.18,120.25,16207.0,114.6271,114.6938,114.5223,114.589,16207.0
2021-01-04 15:55:00,120.25,120.38,120.12,120.21,72132.0,114.589,114.7129,114.4651,114.5509,72132.0
2021-01-05 09:30:00,120.42,120.87,120.29,120.29,14909.0,114.751,115.1798,114.6271,114.6271,14909.0
2021-01-05 09:35:00,120.52,120.63,120.24,120.47,4024.0,114.8463,114.9511,114.5795,114.7987,4024.0
2021-01-05 09:40:00,120.55,120.78,120.23,120.31,4049.0,114.8749,115.0941,114.57,114.6462,4049.0
2021-01-05 09:45:00,120.28,120.42,120.28,120.39,2400.0,114.6176,114.751,114.6176,114.7224,2400.0
2021-01-05 09:50:00,120.38,120.38,120.07,120.07,3006.0,114.7129,114.7129,114.4175,114.4175,3006.0
2021-01-05 09:55:00,120.13,120.13,119.92,119.95,2084.0,114.4747,114.4747,114.2746,114.3032,2084.0
2021-01-05 10:00:00,119.88,120.25,119.88,120.08,3275.0,114.2364,114.589,114.2364,114.427,3275.0
2021-01-05 10:05:00,120.16,120.16,119.73,119.85,1632.0,114.5033,114.5033,114.0935,114.2079,1632.0
2021-01-05 10:10:00,119.86,120.08,119.76,119.76,2086.0,114.2174,114.427,114.1221,114.1221,2086.0
2021-01-05 10:15:00,119.85,119.85,119.38,119.38,5578.0,114.2079,114.2079,113.76,113.76,5578.0
2021-01-05 10:20:00,119.41,119.66,119.41,119.66,1700.0,113.7886,114.0268,113.7886,114.0268,1700.0
2021-01-05 10:25:00,119.66,119.72,119.56,119.57,3788.0,114.0268,114.084,113.9315,113.941,3788.0
2021-01-05 10:30:00,119.57,119.61,119.34,119.38,6529.0,113.941,113.9792,113.7219,113.76,6529.0
2021-01-05 10:35:00,119.32,119.36,119.08,119.15,3308.0,113.7028,113.7409,113.4741,113.5408,3308.0
2021-01-05 10:40:00,119.12,119.15,118.87,118.87,2310.0,113.5122,113.5408,113.274,113.274,2310.0
2021-01-05 10:45:00,118.91,119.53,118.88,119.39,2698.0,113.3121,113.9029,113.2835,113.7695,2698.0
2021-01-05 10:50:00,119.36,119.68,119.36,119.64,3246.0,113.7409,114.0459,113.7409,114.0077,3246.0
2021-01-05 10:55:00,119.72,119.72,119.25,119.3,4985.0,114.084,114.084,113.6361,113.6838,4985.0
2021-01-05 11:00:00,119.35,119.41,119.27,119.29,2371.0,113.7314,113.7886,113.6552,113.6742,2371.0
2021-01-05 11:05:00,119.32,119.32,119.06,119.1,1949.0,113.7028,113.7028,113.455,113.4932,1949.0
2021-01-05 11:10:00,119.19,119.54,119.18,119.52,3278.0,113.5789,113.9125,113.5694,113.8934,3278.0
2021-01-05 11:15:00,119.43,119.55,119.28,119.54,1534.0,113.8076,113.922,113.6647,113.9125,1534.0
2021-01-05 11:20:00,119.52,119.69,119.52,119.69,2594.0,113.8934,114.0554,113.8934,114.0554,2594.0
2021-01-05 11:25:00,119.76,119.83,119.7,119.83,1050.0,114.1221,114.1888,114.0649,114.1888,1050.0
2021-01-05 11:30:00,119.75,119.84,119.65,119.84,1602.0,114.1126,114.1983,114.0173,114.1983,1602.0
2021-01-05 11:35:00,119.89,119.9,119.8,119.84,1051.0,114.246,114.2555,114.1602,114.1983,1051.0
2021-01-05 11:40:00,119.91,120.02,119.83,120.02,1029.0,114.265,114.3699,114.1888,114.3699,1029.0
2021-01-05 11:45:00,120.02,120.02,119.74,119.74,3300.0,114.3699,114.3699,114.103,114.103,3300.0
2021-01-05 11:50:00,119.76,119.94,119.76,119.82,2300.0,114.1221,114.2936,114.1221,114.1793,2300.0
2021-01-05 11:55:00,119.8,119.83,119.66,119.67,1286.0,114.1602,114.1888,114.0268,114.0363,1286.0
2021-01-05 12:00:00,119.66,119.84,119.65,119.84,1146.0,114.0268,114.1983,114.0173,114.1983,1146.0
2021-01-05 12:05:00,119.85,120.13,119.84,120.12,2472.0,114.2079,114.4747,114.1983,114.4651,2472.0
2021-01-05 12:10:00,120.14,120.21,119.95,119.95,4767.0,114.4842,114.5509,114.3032,114.3032,4767.0
2021-01-05 12:15:00,119.95,119.95,119.75,119.88,1935.0,114.3032,114.3032,114.1126,114.2364,1935.0
2021-01-05 12:20:00,119.86,119.86,119.77,119.82,1219.0,114.2174,114.2174,114.1316,114.1793,1219.0
2021-01-05 12:25:00,119.8,119.82,119.75,119.75,1956.0,114.1602,114.1793,114.1126,114.1126,1956.0
2021-01-05 12:30:00,119.8,119.89,119.79,119.84,1616.0,114.1602,114.246,114.1507,114.1983,1616.0
2021-01-05 12:35:00,119.85,119.92,119.84,119.92,1056.0,114.2079,114.2746,114.1983,114.2746,1056.0
2021-01-05 12:40:00,119.95,119.95,119.81,119.81,1000.0,114.3032,114.3032,114.1697,114.1697,1000.0
2021-01-05 12:45:00,119.82,119.85,119.81,119.81,2700.0,114.1793,114.2079,114.1697,114.1697,2700.0
2021-01-05 12:50:00,119.86,119.9,119.81,119.81,600.0,114.2174,114.2555,114.1697,114.1697,600.0
2021-01-05 12:55:00,119.85,119.88,119.84,119.87,1500.0,114.2079,114.2364,114.1983,114.2269,1500.0
2021-01-05 13:00:00,119.87,119.89,119.82,119.86,1878.0,114.2269,114.246,114.1793,114.2174,1878.0
2021-01-05 13:05:00,119.85,119.9,119.82,119.82,2357.0,114.2079,114.2555,114.1793,114.1793,2357.0
2021-01-05 13:10:00,119.82,119.83,119.79,119.81,1200.0,114.1793,114.1888,114.1507,114.1697,1200.0
2021-01-05 13:15:00,119.76,119.76,119.71,119.76,1500.0,114.1221,114.1221,114.0744,114.1221,1500.0
2021-01-05 13:20:00,119.76,119.76,119.65,119.66,861.0,114.1221,114.1221,114.0173,114.0268,861.0
2021-01-05 13:25:00,119.65,119.67,119.45,119.45,4209.0,114.0173,114.0363,113.8267,113.8267,4209.0
2021-01-05 13:30:00,119.45,119.47,119.38,119.38,2010.0,113.8267,113.8457,113.76,113.76,2010.0
2021-01-05 13:35:00,119.37,119.37,119.23,119.23,2052.0,113.7505,113.7505,113.617,113.617,2052.0
2021-01-05 13:40:00,119.27,119.27,119.12,119.27,2130.0,113.6552,113.6552,113.5122,113.6552,2130.0
2021-01-05 13:45:00,119.27,119.33,119.24,119.29,2201.0,113.6552,113.7123,113.6266,113.6742,2201.0
2021-01-05 13:50:00,119.29,119.34,119.27,119.3,981.0,113.6742,113.7219,113.6552,113.6838,981.0
2021-01-05 13:55:00,119.3,119.32,119.25,119.25,2635.0,113.6838,113.7028,113.6361,113.6361,2635.0
2021-01-05 14:00:00,119.25,119.55,119.25,119.55,3600.0,113.6361,113.922,113.6361,113.922,3600.0
2021-01-05 14:05:00,119.45,119.73,119.45,119.73,3741.0,113.8267,114.0935,113.8267,114.0935,3741.0
2021-01-05 14:10:00,119.73,119.8,119.58,119.63,4445.0,114.0935,114.1602,113.9506,113.9982,4445.0
2021-01-05 14:15:00,119.64,119.71,119.54,119.55,1967.0,114.0077,114.0744,113.9125,113.922,1967.0
2021-01-05 14:20:00,119.57,119.63,119.51,119.57,3789.0,113.941,113.9982,113.8839,113.941,3789.0
2021-01-05 14:25:00,119.52,119.61,119.51,119.56,1105.0,113.8934,113.9792,113.8839,113.9315,1105.0
2021-01-05 14:30:00,119.61,119.64,119.53,119.53,1646.0,113.9792,114.0077,113.9029,113.9029,1646.0
2021-01-05 14:35:00,119.59,119.61,119.5,119.5,841.0,113.9601,113.9792,113.8743,113.8743,841.0
2021-01-05 14:40:00,119.57,119.59,119.48,119.48,2000.0,113.941,113.9601,113.8553,113.8553,2000.0
2021-01-05 14:45:00,119.5,119.52,119.45,119.5,2649.0,113.8743,113.8934,113.8267,113.8743,2649.0
2021-01-05 14:50:00,119.51,119.57,119.45,119.51,944.0,113.8839,113.941,113.8267,113.8839,944.0
2021-01-05 14:55:00,119.54,119.54,119.36,119.36,3644.0,113.9125,113.9125,113.7409,113.7409,3644.0
2021-01-05 15:00:00,119.4,119.57,119.4,119.49,3036.0,113.779,113.941,113.779,113.8648,3036.0
2021-01-05 15:05:00,119.47,119.63,119.47,119.6,3860.0,113.8457,113.9982,113.8457,113.9696,3860.0
2021-01-05 15:10:00,119.64,119.64,119.52,119.53,2550.0,114.0077,114.0077,113.8934,113.9029,2550.0
2021-01-05 15:15:00,119.59,119.59,119.41,119.46,3247.0,113.9601,113.9601,113.7886,113.8362,3247.0
2021-01-05 15:20:00,119.44,119.51,119.34,119.51,2845.0,113.8172,113.8839,113.7219,113.8839,2845.0
2021-01-05 15:25:00,119.47,119.5,119.43,119.43,1600.0,113.8457,113.8743,113.8076,113.8076,1600.0
2021-01-05 15:30:00,119.44,119.45,119.24,119.3,3481.0,113.8172,113.8267,113.6266,113.6838,3481.0
2021-01-05 15:35:00,119.31,119.48,119.27,119.33,3168.0,113.6933,113.8553,113.6552,113.7123,3168.0
2021-01-05 15:40:00,119.33,119.66,119.33,119.61,7676.0,113.7123,114.0268,113.7123,113.9792,7676.0
2021-01-05 15:45:00,119.58,119.66,119.47,119.65,7023.0,113.9506,114.0268,113.8457,114.0173,7023.0
2021-01-05 15:50:00,119.66,119.67,119.47,119.56,11869.0,114.0268,114.0363,113.8457,113.9315,11869.0
2021-01-05 15:55:00,119.5,119.53,119.24,119.5,27547.0,113.8743,113.9029,113.6266,113.8743,27547.0
2021-01-06 09:30:00,119.85,119.9,119.32,119.32,10043.0,114.2079,114.2555,113.7028,113.7028,10043.0
2021-01-06 09:35:00,119.63,119.63,119.15,119.17,1130.0,113.9982,113.9982,113.5408,113.5599,1130.0
2021-01-06 09:40:00,119.3,119.75,119.2,119.59,2727.0,113.6838,114.1126,113.5885,113.9601,2727.0
2021-01-06 09:45:00,119.45,119.8,119.44,119.56,1902.0,113.8267,114.1602,113.8172,113.9315,1902.0
2021-01-06 09:50:00,119.64,119.9,119.54,119.9,1405.0,114.0077,114.2555,113.9125,114.2555,1405.0
2021-01-06 09:55:00,119.79,119.91,119.66,119.91,7446.0,114.1507,114.265,114.0268,114.265,7446.0
2021-01-06 10:00:00,120.0,120.14,119.47,119.51,4946.0,114.3508,114.4842,113.8457,113.8839,4946.0
2021-01-06 10:05:00,119.39,119.46,119.27,119.39,5279.0,113.7695,113.8362,113.6552,113.7695,5279.0
2021-01-06 10:10:00,119.43,119.46,119.23,119.33,5006.0,113.8076,113.8362,113.617,113.7123,5006.0
2021-01-06 10:15:00,119.38,119.63,119.38,119.44,2400.0,113.76,113.9982,113.76,113.8172,2400.0
2021-01-06 10:20:00,119.49,119.54,119.16,119.38,2676.0,113.8648,113.9125,113.5503,113.76,2676.0
2021-01-06 10:25:00,119.35,119.41,119.28,119.33,9247.0,113.7314,113.7886,113.6647,113.7123,9247.0
2021-01-06 10:30:00,119.47,119.81,119.4,119.62,2511.0,113.8457,114.1697,113.779,113.9887,2511.0
2021-01-06 10:35:00,119.71,119.72,119.48,119.54,6938.0,114.0744,114.084,113.8553,113.9125,6938.0
2021-01-06 10:40:00,119.55,119.73,119.54,119.66,5762.0,113.922,114.0935,113.9125,114.0268,5762.0
2021-01-06 10:45:00,119.69,120.06,119.65,120.04,3068.0,114.0554,114.408,114.0173,114.3889,3068.0
2021-01-06 10:50:00,120.08,120.14,119.91,119.95,4558.0,114.427,114.4842,114.265,114.3032,4558.0
2021-01-06 10:55:00,119.91,120.0,119.88,119.95,6514.0,114.265,114.3508,114.2364,114.3032,6514.0
2021-01-06 11:00:00,120.0,120.2,120.0,120.12,5561.0,114.3508,114.5414,114.3508,114.4651,5561.0
2021-01-06 11:05:00,120.12,120.38,120.1,120.38,5624.0,114.4651,114.7129,114.4461,114.7129,5624.0
2021-01-06 11:10:00,120.29,120.38,120.18,120.35,2777.0,114.6271,114.7129,114.5223,114.6843,2777.0
2021-01-06 11:15:00,120.46,120.75,120.46,120.68,2640.0,114.7891,115.0655,114.7891,114.9988,2640.0
2021-01-06 11:20:00,120.64,120.78,120.64,120.76,1525.0,114.9607,115.0941,114.9607,115.075,1525.0
2021-01-06 11:25:00,120.84,120.94,120.84,120.86,3279.0,115.1513,115.2465,115.1513,115.1703,3279.0
2021-01-06 11:30:00,120.92,121.08,120.92,120.94,3300.0,115.2275,115.38,115.2275,115.2465,3300.0
2021-01-06 11:35:00,120.94,120.94,120.84,120.9,3916.0,115.2465,115.2465,115.1513,115.2084,3916.0
2021-01-06 11:40:00,120.86,120.88,120.69,120.8,10319.0,115.1703,115.1894,115.0083,115.1131,10319.0
2021-01-06 11:45:00,120.79,120.87,120.65,120.8,3591.0,115.1036,115.1798,114.9702,115.1131,3591.0
2021-01-06 11:50:00,120.84,120.94,120.79,120.94,2200.0,115.1513,115.2465,115.1036,115.2465,2200.0
2021-01-06 11:55:00,120.89,121.06,120.82,120.82,1833.0,115.1989,115.3609,115.1322,115.1322,1833.0
2021-01-06 12:00:00,120.65,120.94,120.65,120.94,1413.0,114.9702,115.2465,114.9702,115.2465,1413.0
2021-01-06 12:05:00,120.88,120.88,120.67,120.81,1502.0,115.1894,115.1894,114.9893,115.1227,1502.0
2021-01-06 12:10:00,120.84,120.85,120.7,120.81,1200.0,115.1513,115.1608,115.0178,115.1227,1200.0
2021-01-06 12:15:00,120.73,120.82,120.49,120.57,3935.0,115.0464,115.1322,114.8177,114.894,3935.0
2021-01-06 12:20:00,120.63,120.71,120.63,120.71,1501.0,114.9511,115.0274,114.9511,115.0274,1501.0
2021-01-06 12:25:00,120.62,120.95,120.62,120.95,1500.0,114.9416,115.2561,114.9416,115.2561,1500.0
2021-01-06 12:30:00,121.01,121.01,120.94,120.94,2304.0,115.3132,115.3132,115.2465,115.2465,2304.0
2021-01-06 12:35:00,121.03,121.19,121.03,121.19,1417.0,115.3323,115.4848,115.3323,115.4848,1417.0
2021-01-06 12:40:00,121.16,121.21,121.05,121.07,2689.0,115.4562,115.5038,115.3514,115.3704,2689.0
2021-01-06 12:45:00,121.09,121.13,121.05,121.1,2716.0,115.3895,115.4276,115.3514,115.399,2716.0
2021-01-06 12:50:00,121.15,121.31,121.15,121.25,2232.0,115.4467,115.5991,115.4467,115.542,2232.0
2021-01-06 12:55:00,121.36,121.38,121.24,121.3,915.0,115.6468,115.6658,115.5324,115.5896,915.0
2021-01-06 13:00:00,121.4,121.59,121.4,121.51,1400.0,115.6849,115.8659,115.6849,115.7897,1400.0
2021-01-06 13:05:00,121.49,121.59,121.49,121.55,800.0,115.7707,115.8659,115.7707,115.8278,800.0
2021-01-06 13:10:00,121.51,121.51,121.22,121.28,4130.0,115.7897,115.7897,115.5134,115.5705,4130.0
2021-01-06 13:15:00,121.29,121.35,121.25,121.3,2689.0,115.5801,115.6372,115.542,115.5896,2689.0
2021-01-06 13:20:00,121.34,121.38,121.12,121.19,3316.0,115.6277,115.6658,115.4181,115.4848,3316.0
2021-01-06 13:25:00,121.23,121.44,121.19,121.39,2734.0,115.5229,115.723,115.4848,115.6754,2734.0
2021-01-06 13:30:00,121.39,121.53,121.39,121.53,1220.0,115.6754,115.8088,115.6754,115.8088,1220.0
2021-01-06 13:35:00,121.5,121.5,121.34,121.46,2846.0,115.7802,115.7802,115.6277,115.7421,2846.0
2021-01-06 13:40:00,121.5,121.8,121.4,121.7,4147.0,115.7802,116.0661,115.6849,115.9708,4147.0
2021-01-06 13:45:00,121.63,121.77,121.54,121.56,3889.0,115.9041,116.0375,115.8183,115.8374,3889.0
2021-01-06 13:50:00,121.61,121.68,121.58,121.68,2600.0,115.885,115.9517,115.8564,115.9517,2600.0
2021-01-06 13:55:00,121.7,121.84,121.67,121.84,1777.0,115.9708,116.1042,115.9422,116.1042,1777.0
2021-01-06 14:00:00,121.94,122.1,121.87,121.87,3139.0,116.1995,116.3519,116.1328,116.1328,3139.0
2021-01-06 14:05:00,121.98,122.03,121.73,122.0,2462.0,116.2376,116.2852,115.9994,116.2566,2462.0
2021-01-06 14:10:00,121.94,122.03,121.8,121.8,3989.0,116.1995,116.2852,116.0661,116.0661,3989.0
2021-01-06 14:15:00,121.68,121.69,121.43,121.45,2744.0,115.9517,115.9612,115.7135,115.7325,2744.0
2021-01-06 14:20:00,121.54,121.71,121.52,121.69,2204.0,115.8183,115.9803,115.7992,115.9612,2204.0
2021-01-06 14:25:00,121.53,121.74,121.46,121.66,3199.0,115.8088,116.0089,115.7421,115.9326,3199.0
2021-01-06 14:30:00,121.85,122.14,121.83,121.95,3601.0,116.1137,116.3901,116.0946,116.209,3601.0
2021-01-06 14:35:00,121.91,121.96,121.41,121.57,3813.0,116.1709,116.2185,115.6944,115.8469,3813.0
2021-01-06 14:40:00,121.49,121.96,121.45,121.72,5191.0,115.7707,116.2185,115.7325,115.9898,5191.0
2021-01-06 14:45:00,121.69,121.86,121.2,121.21,3751.0,115.9612,116.1232,115.4943,115.5038,3751.0
2021-01-06 14:50:00,121.27,121.41,121.17,121.29,4311.0,115.561,115.6944,115.4657,115.5801,4311.0
2021-01-06 14:55:00,121.47,121.59,121.36,121.5,3404.0,115.7516,115.8659,115.6468,115.7802,3404.0
2021-01-06 15:00:00,121.55,121.6,121.15,121.29,3267.0,115.8278,115.8755,115.4467,115.5801,3267.0
2021-01-06 15:05:00,121.3,121.54,121.29,121.4,6088.0,115.5896,115.8183,115.5801,115.6849,6088.0
2021-01-06 15:10:00,121.44,121.94,121.44,121.75,4227.0,115.723,116.1995,115.723,116.0184,4227.0
2021-01-06 15:15:00,121.79,121.89,121.55,121.69,3328.0,116.0565,116.1518,115.8278,115.9612,3328.0
2021-01-06 15:20:00,121.73,121.9,121.47,121.53,7313.0,115.9994,116.1614,115.7516,115.8088,7313.0
2021-01-06 15:25:00,121.47,122.14,121.42,122.02,10039.0,115.7516,116.3901,115.7039,116.2757,10039.0
2021-01-06 15:30:00,121.98,122.05,121.85,121.96,5580.0,116.2376,116.3043,116.1137,116.2185,5580.0
2021-01-06 15:35:00,121.9,122.05,121.72,121.92,17879.0,116.1614,116.3043,115.9898,116.1804,17879.0
2021-01-06 15:40:00,121.95,122.2,121.85,122.14,18394.0,116.209,116.4472,116.1137,116.3901,18394.0
2021-01-06 15:45:00,122.11,122.11,121.72,122.03,14255.0,116.3615,116.3615,115.9898,116.2852,14255.0
2021-01-06 15:50:00,121.98,122.06,121.6,121.9,21869.0,116.2376,116.3138,115.8755,116.1614,21869.0
2021-01-06 15:55:00,121.89,122.01,121.71,121.99,40661.0,116.1518,116.2662,115.9803,116.2471,40661.0
2021-01-07 09:30:00,122.57,122.91,122.06,122.72,16127.0,116.7998,117.1238,116.3138,116.9427,16127.0
2021-01-07 09:35:00,122.44,122.63,122.11,122.11,2198.0,116.6759,116.857,116.3615,116.3615,2198.0
2021-01-07 09:40:00,122.09,122.2,121.98,121.98,3161.0,116.3424,116.4472,116.2376,116.2376,3161.0
2021-01-07 09:45:00,122.03,122.33,122.01,122.31,2645.0,116.2852,116.5711,116.2662,116.552,2645.0
2021-01-07 09:50:00,122.3,122.31,121.89,121.9,2039.0,116.5425,116.552,116.1518,116.1614,2039.0
2021-01-07 09:55:00,121.77,122.41,121.77,122.4,1100.0,116.0375,116.6473,116.0375,116.6378,1100.0
2021-01-07 10:00:00,122.37,122.87,122.34,122.87,1719.0,116.6092,117.0857,116.5806,117.0857,1719.0
2021-01-07 10:05:00,122.91,123.0,122.64,122.89,3244.0,117.1238,117.2096,116.8665,117.1047,3244.0
2021-01-07 10:10:00,123.02,123.49,123.02,123.35,5337.0,117.2286,117.6765,117.2286,117.5431,5337.0
2021-01-07 10:15:00,123.44,123.63,123.44,123.46,4938.0,117.6289,117.8099,117.6289,117.6479,4938.0
2021-01-07 10:20:00,123.47,123.48,123.11,123.26,8376.0,117.6574,117.667,117.3144,117.4573,8376.0
2021-01-07 10:25:00,123.18,123.19,122.92,122.94,1700.0,117.3811,117.3906,117.1333,117.1524,1700.0
2021-01-07 10:30:00,122.82,123.0,122.67,122.74,3619.0,117.038,117.2096,116.8951,116.9618,3619.0
2021-01-07 10:35:00,122.65,122.75,122.58,122.61,5540.0,116.876,116.9713,116.8093,116.8379,5540.0
2021-01-07 10:40:00,122.6,122.86,122.52,122.85,3641.0,116.8284,117.0762,116.7522,117.0666,3641.0
2021-01-07 10:45:00,122.85,123.32,122.85,123.31,4644.0,117.0666,117.5145,117.0666,117.505,4644.0
2021-01-07 10:50:00,123.23,123.4,123.05,123.27,3813.0,117.4287,117.5907,117.2572,117.4669,3813.0
2021-01-07 10:55:00,123.23,123.23,122.87,122.95,4343.0,117.4287,117.4287,117.0857,117.1619,4343.0
2021-01-07 11:00:00,122.99,123.3,122.94,122.96,2719.0,117.2,117.4954,117.1524,117.1714,2719.0
2021-01-07 11:05:00,123.01,123.01,122.8,122.91,1698.0,117.2191,117.2191,117.019,117.1238,1698.0
2021-01-07 11:10:00,122.96,123.04,122.84,123.04,1927.0,117.1714,117.2477,117.0571,117.2477,1927.0
2021-01-07 11:15:00,123.11,123.26,123.06,123.26,2576.0,117.3144,117.4573,117.2667,117.4573,2576.0
2021-01-07 11:20:00,123.31,123.38,123.08,123.13,3092.0,117.505,117.5717,117.2858,117.3334,3092.0
2021-01-07 11:25:00,123.19,123.23,122.85,122.85,2261.0,117.3906,117.4287,117.0666,117.0666,2261.0
2021-01-07 11:30:00,122.86,122.86,122.72,122.72,3913.0,117.0762,117.0762,116.9427,116.9427,3913.0
2021-01-07 11:35:00,122.67,122.69,122.56,122.69,1200.0,116.8951,116.9142,116.7903,116.9142,1200.0
2021-01-07 11:40:00,122.65,122.73,122.63,122.63,580.0,116.876,116.9523,116.857,116.857,580.0
2021-01-07 11:45:00,122.67,122.69,122.61,122.61,1900.0,116.8951,116.9142,116.8379,116.8379,1900.0
2021-01-07 11:50:00,122.61,122.61,122.53,122.58,1216.0,116.8379,116.8379,116.7617,116.8093,1216.0
2021-01-07 11:55:00,122.63,122.68,122.62,122.65,1475.0,116.857,116.9046,116.8475,116.876,1475.0
2021-01-07 12:00:00,122.66,123.04,122.66,123.03,4559.0,116.8856,117.2477,116.8856,117.2382,4559.0
2021-01-07 12:05:00,123.03,123.06,122.9,123.04,1832.0,117.2382,117.2667,117.1143,117.2477,1832.0
2021-01-07 12:10:00,122.97,122.98,122.78,122.78,910.0,117.181,117.1905,116.9999,116.9999,910.0
2021-01-07 12:15:00,122.81,122.86,122.59,122.66,1876.0,117.0285,117.0762,116.8189,116.8856,1876.0
2021-01-07 12:20:00,122.68,122.83,122.68,122.75,3367.0,116.9046,117.0476,116.9046,116.9713,3367.0
2021-01-07 12:25:00,122.71,122.86,122.63,122.63,4444.0,116.9332,117.0762,116.857,116.857,4444.0
2021-01-07 12:30:00,122.66,122.8,122.66,122.73,2105.0,116.8856,117.019,116.8856,116.9523,2105.0
2021-01-07 12:35:00,122.7,122.82,122.7,122.82,2861.0,116.9237,117.038,116.9237,117.038,2861.0
2021-01-07 12:40:00,122.77,122.77,122.58,122.58,3463.0,116.9904,116.9904,116.8093,116.8093,3463.0
2021-01-07 12:45:00,122.62,122.73,122.58,122.71,5922.0,116.8475,116.9523,116.8093,116.9332,5922.0
2021-01-07 12:50:00,122.7,122.74,122.58,122.6,5793.0,116.9237,116.9618,116.8093,116.8284,5793.0
2021-01-07 12:55:00,122.59,122.78,122.59,122.75,2308.0,116.8189,116.9999,116.8189,116.9713,2308.0
2021-01-07 13:00:00,122.79,123.02,122.75,122.97,7440.0,117.0095,117.2286,116.9713,117.181,7440.0
2021-01-07 13:05:00,123.0,123.01,122.91,123.01,2618.0,117.2096,117.2191,117.1238,117.2191,2618.0
2021-01-07 13:10:00,122.96,123.0,122.9,122.92,2912.0,117.1714,117.2096,117.1143,117.1333,2912.0
2021-01-07 13:15:00,122.96,122.96,122.87,122.87,2186.0,117.1714,117.1714,117.0857,117.0857,2186.0
2021-01-07 13:20:00,122.95,123.01,122.94,122.94,1012.0,117.1619,117.2191,117.1524,117.1524,1012.0
2021-01-07 13:25:00,122.9,122.93,122.83,122.87,2055.0,117.1143,117.1429,117.0476,117.0857,2055.0
2021-01-07 13:30:00,122.84,122.94,122.84,122.94,1503.0,117.0571,117.1524,117.0571,117.1524,1503.0
2021-01-07 13:35:00,123.0,123.06,122.9,122.93,1522.0,117.2096,117.2667,117.1143,117.1429,1522.0
2021-01-07 13:40:00,122.93,122.98,122.87,122.9,1104.0,117.1429,117.1905,117.0857,117.1143,1104.0
2021-01-07 13:45:00,122.9,122.99,122.87,122.87,3438.0,117.1143,117.2,117.0857,117.0857,3438.0
2021-01-07 13:50:00,122.87,122.88,122.72,122.72,3398.0,117.0857,117.0952,116.9427,116.9427,3398.0
2021-01-07 13:55:00,122.74,122.82,122.7,122.82,6402.0,116.9618,117.038,116.9237,117.038,6402.0
2021-01-07 14:00:00,122.82,123.1,122.81,123.05,2863.0,117.038,117.3049,117.0285,117.2572,2863.0
2021-01-07 14:05:00,123.07,123.18,123.06,123.15,4019.0,117.2763,117.3811,117.2667,117.3525,4019.0
2021-01-07 14:10:00,123.09,123.18,123.03,123.04,3599.0,117.2953,117.3811,117.2382,117.2477,3599.0
2021-01-07 14:15:00,122.88,123.05,122.88,122.99,1137.0,117.0952,117.2572,117.0952,117.2,1137.0
2021-01-07 14:20:00,122.93,123.0,122.92,123.0,302.0,117.1429,117.2096,117.1333,117.2096,302.0
2021-01-07 14:25:00,122.93,122.97,122.75,122.75,1491.0,117.1429,117.181,116.9713,116.9713,1491.0
2021-01-07 14:30:00,122.8,122.82,122.65,122.77,5183.0,117.019,117.038,116.876,116.9904,5183.0
2021-01-07 14:35:00,122.71,122.74,122.62,122.67,2714.0,116.9332,116.9618,116.8475,116.8951,2714.0
2021-01-07 14:40:00,122.67,122.78,122.63,122.72,3396.0,116.8951,116.9999,116.857,116.9427,3396.0
2021-01-07 14:45:00,122.73,122.79,122.69,122.7,2370.0,116.9523,117.0095,116.9142,116.9237,2370.0
2021-01-07 14:50:00,122.69,122.77,122.69,122.73,2232.0,116.9142,116.9904,116.9142,116.9523,2232.0
2021-01-07 14:55:00,122.7,122.85,122.68,122.73,7665.0,116.9237,117.0666,116.9046,116.9523,7665.0
2021-01-07 15:00:00,122.77,122.8,122.69,122.74,14088.0,116.9904,117.019,116.9142,116.9618,14088.0
2021-01-07 15:05:00,122.75,122.78,122.65,122.69,6532.0,116.9713,116.9999,116.876,116.9142,6532.0
2021-01-07 15:10:00,122.69,122.7,122.47,122.47,3300.0,116.9142,116.9237,116.7045,116.7045,3300.0
2021-01-07 15:15:00,122.48,122.49,122.41,122.44,5382.0,116.714,116.7236,116.6473,116.6759,5382.0
2021-01-07 15:20:00,122.41,122.47,122.35,122.38,4889.0,116.6473,116.7045,116.5902,116.6188,4889.0
2021-01-07 15:25:00,122.34,122.34,122.05,122.1,4210.0,116.5806,116.5806,116.3043,116.3519,4210.0
2021-01-07 15:30:00,122.11,122.11,121.9,122.01,5269.0,116.3615,116.3615,116.1614,116.2662,5269.0
2021-01-07 15:35:00,122.02,122.15,121.97,122.09,7544.0,116.2757,116.3996,116.2281,116.3424,7544.0
2021-01-07 15:40:00,122.06,122.13,122.0,122.04,5485.0,116.3138,116.3805,116.2566,116.2948,5485.0
2021-01-07 15:45:00,122.05,122.16,121.98,122.13,8996.0,116.3043,116.4091,116.2376,116.3805,8996.0
2021-01-07 15:50:00,122.15,122.24,122.02,122.17,11139.0,116.3996,116.4853,116.2757,116.4186,11139.0
2021-01-07 15:55:00,122.14,122.44,122.01,122.35,59571.0,116.3901,116.6759,116.2662,116.5902,59571.0
2021-01-08 09:30:00,117.9,121.66,117.9,121.13,41261.0,112.3497,115.9326,112.3497,115.4276,41261.0
2021-01-08 09:35:00,121.3,121.86,120.92,121.75,8234.0,115.5896,116.1232,115.2275,116.0184,8234.0
2021-01-08 09:40:00,121.87,122.21,121.81,122.11,8038.0,116.1328,116.4568,116.0756,116.3615,8038.0
2021-01-08 09:45:00,122.15,122.62,122.01,122.25,9122.0,116.3996,116.8475,116.2662,116.4949,9122.0
2021-01-08 09:50:00,122.3,122.37,122.14,122.18,3485.0,116.5425,116.6092,116.3901,116.4282,3485.0
2021-01-08 09:55:00,122.16,122.2,121.77,121.81,9184.0,116.4091,116.4472,116.0375,116.0756,9184.0
2021-01-08 10:00:00,121.88,122.61,121.81,122.48,8509.0,116.1423,116.8379,116.0756,116.714,8509.0
2021-01-08 10:05:00,122.5,122.65,122.44,122.55,4000.0,116.7331,116.876,116.6759,116.7808,4000.0
2021-01-08 10:10:00,122.47,122.48,122.36,122.45,1807.0,116.7045,116.714,116.5997,116.6855,1807.0
2021-01-08 10:15:00,122.54,122.83,122.51,122.51,3714.0,116.7712,117.0476,116.7426,116.7426,3714.0
2021-01-08 10:20:00,122.5,122.5,122.18,122.4,2990.0,116.7331,116.7331,116.4282,116.6378,2990.0
2021-01-08 10:25:00,122.39,122.42,121.81,121.82,1500.0,116.6283,116.6569,116.0756,116.0851,1500.0
2021-01-08 10:30:00,121.75,121.84,121.56,121.71,4732.0,116.0184,116.1042,115.8374,115.9803,4732.0
2021-01-08 10:35:00,121.71,121.85,121.4,121.4,3702.0,115.9803,116.1137,115.6849,115.6849,3702.0
2021-01-08 10:40:00,121.41,121.54,121.25,121.4,5349.0,115.6944,115.8183,115.542,115.6849,5349.0
2021-01-08 10:45:00,121.4,121.4,121.14,121.26,4882.0,115.6849,115.6849,115.4371,115.5515,4882.0
2021-01-08 10:50:00,121.25,121.38,121.23,121.38,1460.0,115.542,115.6658,115.5229,115.6658,1460.0
2021-01-08 10:55:00,121.39,121.69,121.35,121.69,2590.0,115.6754,115.9612,115.6372,115.9612,2590.0
2021-01-08 11:00:00,121.55,121.75,121.55,121.55,5754.0,115.8278,116.0184,115.8278,115.8278,5754.0
2021-01-08 11:05:00,121.59,121.62,121.4,121.4,4127.0,115.8659,115.8945,115.6849,115.6849,4127.0
2021-01-08 11:10:00,121.38,121.44,121.16,121.17,7436.0,115.6658,115.723,115.4562,115.4657,7436.0
2021-01-08 11:15:00,121.18,121.25,121.0,121.16,3926.0,115.4752,115.542,115.3037,115.4562,3926.0
2021-01-08 11:20:00,121.2,121.24,121.08,121.2,1492.0,115.4943,115.5324,115.38,115.4943,1492.0
2021-01-08 11:25:00,121.2,121.29,120.94,121.02,1603.0,115.4943,115.5801,115.2465,115.3228,1603.0
2021-01-08 11:30:00,121.09,121.09,120.94,121.01,3703.0,115.3895,115.3895,115.2465,115.3132,3703.0
2021-01-08 11:35:00,121.01,121.03,120.82,120.83,4119.0,115.3132,115.3323,115.1322,115.1417,4119.0
2021-01-08 11:40:00,120.84,120.86,120.73,120.84,3600.0,115.1513,115.1703,115.0464,115.1513,3600.0
2021-01-08 11:45:00,120.9,120.99,120.85,120.9,3140.0,115.2084,115.2942,115.1608,115.2084,3140.0
2021-01-08 11:50:00,120.85,120.89,120.7,120.74,4795.0,115.1608,115.1989,115.0178,115.056,4795.0
2021-01-08 11:55:00,120.74,120.9,120.74,120.9,2636.0,115.056,115.2084,115.056,115.2084,2636.0
2021-01-08 12:00:00,120.9,120.96,120.65,120.66,3813.0,115.2084,115.2656,114.9702,114.9797,3813.0
2021-01-08 12:05:00,120.66,120.7,120.51,120.64,3044.0,114.9797,115.0178,114.8368,114.9607,3044.0
2021-01-08 12:10:00,120.7,120.71,120.6,120.63,1400.0,115.0178,115.0274,114.9226,114.9511,1400.0
2021-01-08 12:15:00,120.64,120.65,120.56,120.63,3496.0,114.9607,114.9702,114.8844,114.9511,3496.0
2021-01-08 12:20:00,120.64,120.64,120.54,120.59,2300.0,114.9607,114.9607,114.8654,114.913,2300.0
2021-01-08 12:25:00,120.6,120.65,120.49,120.62,3005.0,114.9226,114.9702,114.8177,114.9416,3005.0
2021-01-08 12:30:00,120.64,120.69,120.58,120.63,1400.0,114.9607,115.0083,114.9035,114.9511,1400.0
2021-01-08 12:35:00,120.66,120.67,120.64,120.66,1145.0,114.9797,114.9893,114.9607,114.9797,1145.0
2021-01-08 12:40:00,120.62,120.74,120.58,120.74,6584.0,114.9416,115.056,114.9035,115.056,6584.0
2021-01-08 12:45:00,120.72,120.72,120.51,120.54,3412.0,115.0369,115.0369,114.8368,114.8654,3412.0
2021-01-08 12:50:00,120.6,120.6,120.51,120.56,2100.0,114.9226,114.9226,114.8368,114.8844,2100.0
2021-01-08 12:55:00,120.55,120.57,120.37,120.41,2100.0,114.8749,114.894,114.7034,114.7415,2100.0
2021-01-08 13:00:00,120.41,120.41,120.28,120.32,1800.0,114.7415,114.7415,114.6176,114.6557,1800.0
2021-01-08 13:05:00,120.3,120.34,120.26,120.32,1967.0,114.6367,114.6748,114.5986,114.6557,1967.0
2021-01-08 13:10:00,120.3,120.33,120.12,120.13,3350.0,114.6367,114.6653,114.4651,114.4747,3350.0
2021-01-08 13:15:00,120.1,120.14,119.99,120.03,5240.0,114.4461,114.4842,114.3413,114.3794,5240.0
2021-01-08 13:20:00,120.01,120.01,119.85,119.91,2000.0,114.3603,114.3603,114.2079,114.265,2000.0
2021-01-08 13:25:00,119.86,119.97,119.81,119.87,3784.0,114.2174,114.3222,114.1697,114.2269,3784.0
2021-01-08 13:30:00,119.88,119.94,119.72,119.78,4012.0,114.2364,114.2936,114.084,114.1412,4012.0
2021-01-08 13:35:00,119.77,119.86,119.59,119.78,6183.0,114.1316,114.2174,113.9601,114.1412,6183.0
2021-01-08 13:40:00,119.75,119.75,119.39,119.54,5654.0,114.1126,114.1126,113.7695,113.9125,5654.0
2021-01-08 13:45:00,119.69,119.7,119.61,119.7,2520.0,114.0554,114.0649,113.9792,114.0649,2520.0
2021-01-08 13:50:00,119.67,119.69,119.51,119.69,3782.0,114.0363,114.0554,113.8839,114.0554,3782.0
2021-01-08 13:55:00,119.72,119.86,119.72,119.79,2334.0,114.084,114.2174,114.084,114.1507,2334.0
2021-01-08 14:00:00,119.78,120.0,119.78,119.93,4680.0,114.1412,114.3508,114.1412,114.2841,4680.0
2021-01-08 14:05:00,119.91,120.12,119.91,120.12,3452.0,114.265,114.4651,114.265,114.4651,3452.0
2021-01-08 14:10:00,120.1,120.18,120.02,120.02,2442.0,114.4461,114.5223,114.3699,114.3699,2442.0
2021-01-08 14:15:00,120.02,120.22,120.01,120.22,2227.0,114.3699,114.5604,114.3603,114.5604,2227.0
2021-01-08 14:20:00,120.22,120.28,120.19,120.23,4249.0,114.5604,114.6176,114.5319,114.57,4249.0
2021-01-08 14:25:00,120.2,120.34,120.17,120.34,4646.0,114.5414,114.6748,114.5128,114.6748,4646.0
2021-01-08 14:30:00,120.3,120.48,120.3,120.43,5555.0,114.6367,114.8082,114.6367,114.7606,5555.0
2021-01-08 14:35:00,120.43,120.43,120.26,120.3,4638.0,114.7606,114.7606,114.5986,114.6367,4638.0
2021-01-08 14:40:00,120.27,120.29,120.0,120.03,5012.0,114.6081,114.6271,114.3508,114.3794,5012.0
2021-01-08 14:45:00,119.9,120.28,119.89,120.26,6511.0,114.2555,114.6176,114.246,114.5986,6511.0
2021-01-08 14:50:00,120.36,120.53,120.36,120.48,1801.0,114.6938,114.8558,114.6938,114.8082,1801.0
2021-01-08 14:55:00,120.24,120.44,120.2,120.25,7718.0,114.5795,114.7701,114.5414,114.589,7718.0
2021-01-08 15:00:00,120.32,120.52,120.28,120.5,6233.0,114.6557,114.8463,114.6176,114.8273,6233.0
2021-01-08 15:05:00,120.5,120.68,120.5,120.68,3705.0,114.8273,114.9988,114.8273,114.9988,3705.0
2021-01-08 15:10:00,120.68,120.77,120.61,120.68,5918.0,114.9988,115.0845,114.9321,114.9988,5918.0
2021-01-08 15:15:00,120.68,120.77,120.53,120.59,7498.0,114.9988,115.0845,114.8558,114.913,7498.0
2021-01-08 15:20:00,120.57,120.57,120.33,120.45,8551.0,114.894,114.894,114.6653,114.7796,8551.0
2021-01-08 15:25:00,120.45,120.48,120.33,120.4,4113.0,114.7796,114.8082,114.6653,114.732,4113.0
2021-01-08 15:30:00,120.44,120.5,120.35,120.5,10134.0,114.7701,114.8273,114.6843,114.8273,10134.0
2021-01-08 15:35:00,120.5,120.53,120.29,120.42,15674.0,114.8273,114.8558,114.6271,114.751,15674.0
2021-01-08 15:40:00,120.47,120.49,120.36,120.47,11263.0,114.7987,114.8177,114.6938,114.7987,11263.0
2021-01-08 15:45:00,120.46,120.65,120.46,120.59,13591.0,114.7891,114.9702,114.7891,114.913,13591.0
2021-01-08 15:50:00,120.61,120.82,120.59,120.79,19524.0,114.9321,115.1322,114.913,115.1036,19524.0
2021-01-08 15:55:00,120.8,120.87,120.66,120.85,42314.0,115.1131,115.1798,114.9797,115.1608,42314.0
2021-01-11 09:30:00,119.67,120.38,119.65,119.74,20448.0,114.0363,114.7129,114.0173,114.103,20448.0
2021-01-11 09:35:00,119.58,120.16,119.44,120.16,1659.0,113.9506,114.5033,113.8172,114.5033,1659.0
2021-01-11 09:40:00,120.09,120.3,119.94,120.3,2782.0,114.4366,114.6367,114.2936,114.6367,2782.0
2021-01-11 09:45:00,120.57,120.57,119.51,119.51,2761.0,114.894,114.894,113.8839,113.8839,2761.0
2021-01-11 09:50:00,119.69,119.8,119.5,119.62,4243.0,114.0554,114.1602,113.8743,113.9887,4243.0
2021-01-11 09:55:00,119.63,119.64,119.33,119.36,14218.0,113.9982,114.0077,113.7123,113.7409,14218.0
2021-01-11 10:00:00,119.37,119.57,119.03,119.15,5016.0,113.7505,113.941,113.4265,113.5408,5016.0
2021-01-11 10:05:00,119.14,119.36,119.07,119.36,6223.0,113.5313,113.7409,113.4646,113.7409,6223.0
2021-01-11 10:10:00,119.35,119.49,119.14,119.15,4884.0,113.7314,113.8648,113.5313,113.5408,4884.0
2021-01-11 10:15:00,119.11,119.25,119.0,119.13,5967.0,113.5027,113.6361,113.3979,113.5218,5967.0
2021-01-11 10:20:00,119.16,119.16,118.99,119.05,6052.0,113.5503,113.5503,113.3883,113.4455,6052.0
2021-01-11 10:25:00,119.03,119.38,119.02,119.29,4497.0,113.4265,113.76,113.4169,113.6742,4497.0
2021-01-11 10:30:00,119.38,119.55,119.38,119.5,2303.0,113.76,113.922,113.76,113.8743,2303.0
2021-01-11 10:35:00,119.42,119.43,119.24,119.34,4299.0,113.7981,113.8076,113.6266,113.7219,4299.0
2021-01-11 10:40:00,119.33,119.58,119.29,119.38,1707.0,113.7123,113.9506,113.6742,113.76,1707.0
2021-01-11 10:45:00,119.4,119.4,119.15,119.26,2091.0,113.779,113.779,113.5408,113.6456,2091.0
2021-01-11 10:50:00,119.26,119.28,119.18,119.18,2098.0,113.6456,113.6647,113.5694,113.5694,2098.0
2021-01-11 10:55:00,119.2,119.25,119.14,119.24,1910.0,113.5885,113.6361,113.5313,113.6266,1910.0
2021-01-11 11:00:00,119.24,119.35,119.12,119.12,2114.0,113.6266,113.7314,113.5122,113.5122,2114.0
2021-01-11 11:05:00,119.23,119.25,119.12,119.12,5690.0,113.617,113.6361,113.5122,113.5122,5690.0
2021-01-11 11:10:00,119.2,119.21,119.05,119.1,3138.0,113.5885,113.598,113.4455,113.4932,3138.0
2021-01-11 11:15:00,119.11,119.16,119.02,119.09,2157.0,113.5027,113.5503,113.4169,113.4836,2157.0
2021-01-11 11:20:00,119.0,119.2,118.94,119.17,2543.0,113.3979,113.5885,113.3407,113.5599,2543.0
2021-01-11 11:25:00,119.23,119.23,119.08,119.21,1587.0,113.617,113.617,113.4741,113.598,1587.0
2021-01-11 11:30:00,119.07,119.07,118.84,118.89,2030.0,113.4646,113.4646,113.2454,113.2931,2030.0
2021-01-11 11:35:00,118.82,118.82,118.66,118.66,1207.0,113.2263,113.2263,113.0739,113.0739,1207.0
2021-01-11 11:40:00,118.65,118.75,118.65,118.67,1000.0,113.0644,113.1596,113.0644,113.0834,1000.0
2021-01-11 11:45:00,118.65,118.83,118.65,118.83,4030.0,113.0644,113.2359,113.0644,113.2359,4030.0
2021-01-11 11:50:00,118.85,118.9,118.76,118.86,3035.0,113.2549,113.3026,113.1692,113.2645,3035.0
2021-01-11 11:55:00,118.83,118.95,118.71,118.79,2604.0,113.2359,113.3502,113.1215,113.1978,2604.0
2021-01-11 12:00:00,118.75,118.9,118.7,118.9,2700.0,113.1596,113.3026,113.112,113.3026,2700.0
2021-01-11 12:05:00,118.88,118.91,118.84,118.87,1856.0,113.2835,113.3121,113.2454,113.274,1856.0
2021-01-11 12:10:00,118.89,118.97,118.88,118.97,2621.0,113.2931,113.3693,113.2835,113.3693,2621.0
2021-01-11 12:15:00,118.98,119.14,118.98,119.14,2941.0,113.3788,113.5313,113.3788,113.5313,2941.0
2021-01-11 12:20:00,119.14,119.16,119.07,119.08,2044.0,113.5313,113.5503,113.4646,113.4741,2044.0
2021-01-11 12:25:00,119.11,119.14,118.93,118.97,3639.0,113.5027,113.5313,113.3312,113.3693,3639.0
2021-01-11 12:30:00,118.96,119.04,118.9,119.04,2764.0,113.3598,113.436,113.3026,113.436,2764.0
2021-01-11 12:35:00,119.06,119.06,118.96,118.98,1303.0,113.455,113.455,113.3598,113.3788,1303.0
2021-01-11 12:40:00,118.97,119.0,118.91,118.96,1107.0,113.3693,113.3979,113.3121,113.3598,1107.0
2021-01-11 12:45:00,119.0,119.02,118.91,118.91,2304.0,113.3979,113.4169,113.3121,113.3121,2304.0
2021-01-11 12:50:00,118.96,118.97,118.86,118.86,1500.0,113.3598,113.3693,113.2645,113.2645,1500.0
2021-01-11 12:55:00,118.92,119.02,118.91,118.99,4861.0,113.3216,113.4169,113.3121,113.3883,4861.0
2021-01-11 13:00:00,119.02,119.09,118.98,118.98,2003.0,113.4169,113.4836,113.3788,113.3788,2003.0
2021-01-11 13:05:00,118.98,119.05,118.97,119.05,2298.0,113.3788,113.4455,113.3693,113.4455,2298.0
2021-01-11 13:10:00,119.05,119.05,118.97,118.97,1200.0,113.4455,113.4455,113.3693,113.3693,1200.0
2021-01-11 13:15:00,118.97,118.97,118.8,118.8,4927.0,113.3693,113.3693,113.2073,113.2073,4927.0
2021-01-11 13:20:00,118.89,118.89,118.78,118.79,3695.0,113.2931,113.2931,113.1882,113.1978,3695.0
2021-01-11 13:25:00,118.78,118.78,118.67,118.75,2493.0,113.1882,113.1882,113.0834,113.1596,2493.0
2021-01-11 13:30:00,118.75,118.85,118.74,118.83,1800.0,113.1596,113.2549,113.1501,113.2359,1800.0
2021-01-11 13:35:00,118.86,118.86,118.75,118.79,4364.0,113.2645,113.2645,113.1596,113.1978,4364.0
2021-01-11 13:40:00,118.76,118.76,118.57,118.57,3577.0,113.1692,113.1692,112.9881,112.9881,3577.0
2021-01-11 13:45:00,118.49,118.49,118.28,118.38,2926.0,112.9119,112.9119,112.7118,112.8071,2926.0
2021-01-11 13:50:00,118.39,118.43,118.31,118.4,1675.0,112.8166,112.8547,112.7404,112.8261,1675.0
2021-01-11 13:55:00,118.41,118.53,118.36,118.48,2301.0,112.8356,112.95,112.788,112.9024,2301.0
2021-01-11 14:00:00,118.39,118.39,118.25,118.33,3776.0,112.8166,112.8166,112.6832,112.7594,3776.0
2021-01-11 14:05:00,118.3,118.38,118.3,118.38,1853.0,112.7308,112.8071,112.7308,112.8071,1853.0
2021-01-11 14:10:00,118.34,118.44,118.3,118.41,3111.0,112.7689,112.8642,112.7308,112.8356,3111.0
2021-01-11 14:15:00,118.41,118.53,118.41,118.51,2354.0,112.8356,112.95,112.8356,112.9309,2354.0
2021-01-11 14:20:00,118.51,118.54,118.34,118.45,4208.0,112.9309,112.9595,112.7689,112.8738,4208.0
2021-01-11 14:25:00,118.47,118.54,118.47,118.48,1863.0,112.8928,112.9595,112.8928,112.9024,1863.0
2021-01-11 14:30:00,118.45,118.52,118.38,118.45,4472.0,112.8738,112.9405,112.8071,112.8738,4472.0
2021-01-11 14:35:00,118.38,118.47,118.38,118.41,2118.0,112.8071,112.8928,112.8071,112.8356,2118.0
2021-01-11 14:40:00,118.43,118.46,118.15,118.25,11532.0,112.8547,112.8833,112.5879,112.6832,11532.0
2021-01-11 14:45:00,118.21,118.37,118.2,118.33,5350.0,112.6451,112.7975,112.6355,112.7594,5350.0
2021-01-11 14:50:00,118.35,118.46,118.29,118.46,5719.0,112.7785,112.8833,112.7213,112.8833,5719.0
2021-01-11 14:55:00,118.48,118.61,118.38,118.52,4850.0,112.9024,113.0262,112.8071,112.9405,4850.0
2021-01-11 15:00:00,118.51,118.72,118.45,118.63,6852.0,112.9309,113.1311,112.8738,113.0453,6852.0
2021-01-11 15:05:00,118.67,118.7,118.48,118.51,8732.0,113.0834,113.112,112.9024,112.9309,8732.0
2021-01-11 15:10:00,118.47,118.54,118.38,118.47,3184.0,112.8928,112.9595,112.8071,112.8928,3184.0
2021-01-11 15:15:00,118.5,118.52,118.31,118.33,5905.0,112.9214,112.9405,112.7404,112.7594,5905.0
2021-01-11 15:20:00,118.34,118.38,118.28,118.35,5169.0,112.7689,112.8071,112.7118,112.7785,5169.0
2021-01-11 15:25:00,118.36,118.47,118.35,118.39,6289.0,112.788,112.8928,112.7785,112.8166,6289.0
2021-01-11 15:30:00,118.4,118.48,118.36,118.39,6422.0,112.8261,112.9024,112.788,112.8166,6422.0
2021-01-11 15:35:00,118.37,118.47,118.09,118.09,8684.0,112.7975,112.8928,112.5307,112.5307,8684.0
2021-01-11 15:40:00,118.09,118.19,118.03,118.14,11843.0,112.5307,112.626,112.4735,112.5784,11843.0
2021-01-11 15:45:00,118.15,118.48,118.12,118.46,23201.0,112.5879,112.9024,112.5593,112.8833,23201.0
2021-01-11 15:50:00,118.42,118.42,118.23,118.31,25042.0,112.8452,112.8452,112.6641,112.7404,25042.0
2021-01-11 15:55:00,118.38,118.47,118.32,118.46,52982.0,112.8071,112.8928,112.7499,112.8833,52982.0
2021-01-12 09:30:00,118.32,118.83,118.2,118.45,11214.0,112.7499,113.2359,112.6355,112.8738,11214.0
2021-01-12 09:35:00,118.31,118.31,118.27,118.27,200.0,112.7404,112.7404,112.7022,112.7022,200.0
2021-01-12 09:40:00,118.22,118.48,118.13,118.45,1396.0,112.6546,112.9024,112.5688,112.8738,1396.0
2021-01-12 09:45:00,118.42,118.42,117.83,118.05,3070.0,112.8452,112.8452,112.283,112.4926,3070.0
2021-01-12 09:50:00,118.41,118.43,118.17,118.18,2300.0,112.8356,112.8547,112.6069,112.6165,2300.0
2021-01-12 09:55:00,118.36,118.43,118.33,118.33,1704.0,112.788,112.8547,112.7594,112.7594,1704.0
2021-01-12 10:00:00,118.36,118.45,118.23,118.23,2697.0,112.788,112.8738,112.6641,112.6641,2697.0
2021-01-12 10:05:00,118.28,118.31,118.08,118.23,2500.0,112.7118,112.7404,112.5212,112.6641,2500.0
2021-01-12 10:10:00,118.38,118.69,118.38,118.69,2699.0,112.8071,113.1025,112.8071,113.1025,2699.0
2021-01-12 10:15:00,118.67,119.02,118.67,118.93,1958.0,113.0834,113.4169,113.0834,113.3312,1958.0
2021-01-12 10:20:00,118.96,119.07,118.86,118.98,8810.0,113.3598,113.4646,113.2645,113.3788,8810.0
2021-01-12 10:25:00,118.98,119.17,118.89,118.89,4475.0,113.3788,113.5599,113.2931,113.2931,4475.0
2021-01-12 10:30:00,118.89,118.89,118.52,118.62,2949.0,113.2931,113.2931,112.9405,113.0358,2949.0
2021-01-12 10:35:00,118.7,118.81,118.7,118.77,2996.0,113.112,113.2168,113.112,113.1787,2996.0
2021-01-12 10:40:00,118.78,118.78,118.48,118.48,3883.0,113.1882,113.1882,112.9024,112.9024,3883.0
2021-01-12 10:45:00,118.5,118.5,118.36,118.42,700.0,112.9214,112.9214,112.788,112.8452,700.0
2021-01-12 10:50:00,118.6,118.63,118.43,118.52,4013.0,113.0167,113.0453,112.8547,112.9405,4013.0
2021-01-12 10:55:00,118.55,118.6,118.45,118.6,1100.0,112.9691,113.0167,112.8738,113.0167,1100.0
2021-01-12 11:00:00,118.46,118.8,118.46,118.67,4631.0,112.8833,113.2073,112.8833,113.0834,4631.0
2021-01-12 11:05:00,118.71,118.83,118.64,118.83,2288.0,113.1215,113.2359,113.0548,113.2359,2288.0
2021-01-12 11:10:00,118.87,118.96,118.65,118.92,7796.0,113.274,113.3598,113.0644,113.3216,7796.0
2021-01-12 11:15:00,118.91,118.95,118.78,118.78,2117.0,113.3121,113.3502,113.1882,113.1882,2117.0
2021-01-12 11:20:00,118.66,118.88,118.66,118.88,2041.0,113.0739,113.2835,113.0739,113.2835,2041.0
2021-01-12 11:25:00,118.85,119.01,118.83,118.91,1057.0,113.2549,113.4074,113.2359,113.3121,1057.0
2021-01-12 11:30:00,118.83,118.84,118.75,118.83,994.0,113.2359,113.2454,113.1596,113.2359,994.0
2021-01-12 11:35:00,118.87,118.87,118.73,118.73,1207.0,113.274,113.274,113.1406,113.1406,1207.0
2021-01-12 11:40:00,118.71,118.8,118.63,118.78,6018.0,113.1215,113.2073,113.0453,113.1882,6018.0
2021-01-12 11:45:00,118.76,118.77,118.66,118.67,856.0,113.1692,113.1787,113.0739,113.0834,856.0
2021-01-12 11:50:00,118.73,118.73,118.55,118.55,1846.0,113.1406,113.1406,112.9691,112.9691,1846.0
2021-01-12 11:55:00,118.5,118.58,118.46,118.53,2698.0,112.9214,112.9976,112.8833,112.95,2698.0
2021-01-12 12:00:00,118.58,118.64,118.56,118.61,2725.0,112.9976,113.0548,112.9786,113.0262,2725.0
2021-01-12 12:05:00,118.55,118.57,118.34,118.36,4462.0,112.9691,112.9881,112.7689,112.788,4462.0
2021-01-12 12:10:00,118.32,118.47,118.31,118.42,3212.0,112.7499,112.8928,112.7404,112.8452,3212.0
2021-01-12 12:15:00,118.38,118.45,118.33,118.4,1320.0,112.8071,112.8738,112.7594,112.8261,1320.0
2021-01-12 12:20:00,118.41,118.44,118.33,118.33,2141.0,112.8356,112.8642,112.7594,112.7594,2141.0
2021-01-12 12:25:00,118.34,118.41,118.31,118.35,1311.0,112.7689,112.8356,112.7404,112.7785,1311.0
2021-01-12 12:30:00,118.37,118.38,118.25,118.28,3300.0,112.7975,112.8071,112.6832,112.7118,3300.0
2021-01-12 12:35:00,118.28,118.42,118.27,118.38,1100.0,112.7118,112.8452,112.7022,112.8071,1100.0
2021-01-12 12:40:00,118.41,118.49,118.38,118.49,2624.0,112.8356,112.9119,112.8071,112.9119,2624.0
2021-01-12 12:45:00,118.41,118.5,118.41,118.43,1710.0,112.8356,112.9214,112.8356,112.8547,1710.0
2021-01-12 12:50:00,118.44,118.58,118.42,118.45,4288.0,112.8642,112.9976,112.8452,112.8738,4288.0
2021-01-12 12:55:00,118.43,118.48,118.3,118.33,1400.0,112.8547,112.9024,112.7308,112.7594,1400.0
2021-01-12 13:00:00,118.36,118.36,118.04,118.28,12869.0,112.788,112.788,112.4831,112.7118,12869.0
2021-01-12 13:05:00,118.32,118.33,118.19,118.19,2159.0,112.7499,112.7594,112.626,112.626,2159.0
2021-01-12 13:10:00,118.22,118.31,118.21,118.26,1547.0,112.6546,112.7404,112.6451,112.6927,1547.0
2021-01-12 13:15:00,118.21,118.43,118.21,118.38,17927.0,112.6451,112.8547,112.6451,112.8071,17927.0
2021-01-12 13:20:00,118.43,118.5,118.38,118.39,1306.0,112.8547,112.9214,112.8071,112.8166,1306.0
2021-01-12 13:25:00,118.41,118.56,118.4,118.55,1628.0,112.8356,112.9786,112.8261,112.9691,1628.0
2021-01-12 13:30:00,118.58,118.74,118.54,118.74,2461.0,112.9976,113.1501,112.9595,113.1501,2461.0
2021-01-12 13:35:00,118.74,118.74,118.62,118.67,2841.0,113.1501,113.1501,113.0358,113.0834,2841.0
2021-01-12 13:40:00,118.62,118.67,118.56,118.64,1313.0,113.0358,113.0834,112.9786,113.0548,1313.0
2021-01-12 13:45:00,118.72,118.82,118.7,118.82,3222.0,113.1311,113.2263,113.112,113.2263,3222.0
2021-01-12 13:50:00,118.84,118.84,118.79,118.83,2125.0,113.2454,113.2454,113.1978,113.2359,2125.0
2021-01-12 13:55:00,118.83,118.85,118.78,118.84,4275.0,113.2359,113.2549,113.1882,113.2454,4275.0
2021-01-12 14:00:00,118.77,118.89,118.7,118.89,3059.0,113.1787,113.2931,113.112,113.2931,3059.0
2021-01-12 14:05:00,118.85,118.98,118.85,118.97,729.0,113.2549,113.3788,113.2549,113.3693,729.0
2021-01-12 14:10:00,118.96,119.02,118.94,118.99,1094.0,113.3598,113.4169,113.3407,113.3883,1094.0
2021-01-12 14:15:00,118.99,119.06,118.98,119.01,2410.0,113.3883,113.455,113.3788,113.4074,2410.0
2021-01-12 14:20:00,118.99,118.99,118.91,118.98,1587.0,113.3883,113.3883,113.3121,113.3788,1587.0
2021-01-12 14:25:00,118.98,118.98,118.62,118.67,5263.0,113.3788,113.3788,113.0358,113.0834,5263.0
2021-01-12 14:30:00,118.62,118.81,118.62,118.68,6197.0,113.0358,113.2168,113.0358,113.0929,6197.0
2021-01-12 14:35:00,118.65,118.7,118.64,118.65,1570.0,113.0644,113.112,113.0548,113.0644,1570.0
2021-01-12 14:40:00,118.63,118.63,118.47,118.47,2200.0,113.0453,113.0453,112.8928,112.8928,2200.0
2021-01-12 14:45:00,118.51,118.62,118.51,118.53,2760.0,112.9309,113.0358,112.9309,112.95,2760.0
2021-01-12 14:50:00,118.54,118.56,118.39,118.47,6780.0,112.9595,112.9786,112.8166,112.8928,6780.0
2021-01-12 14:55:00,118.44,118.61,118.41,118.59,3556.0,112.8642,113.0262,112.8356,113.0072,3556.0
2021-01-12 15:00:00,118.58,118.75,118.58,118.71,2501.0,112.9976,113.1596,112.9976,113.1215,2501.0
2021-01-12 15:05:00,118.72,118.72,118.46,118.47,3965.0,113.1311,113.1311,112.8833,112.8928,3965.0
2021-01-12 15:10:00,118.49,118.52,118.32,118.32,3154.0,112.9119,112.9405,112.7499,112.7499,3154.0
2021-01-12 15:15:00,118.29,118.45,118.27,118.42,2669.0,112.7213,112.8738,112.7022,112.8452,2669.0
2021-01-12 15:20:00,118.36,118.44,118.33,118.36,2092.0,112.788,112.8642,112.7594,112.788,2092.0
2021-01-12 15:25:00,118.33,118.42,118.23,118.4,3986.0,112.7594,112.8452,112.6641,112.8261,3986.0
2021-01-12 15:30:00,118.42,118.52,118.36,118.52,8392.0,112.8452,112.9405,112.788,112.9405,8392.0
2021-01-12 15:35:00,118.5,118.59,118.49,118.51,8555.0,112.9214,113.0072,112.9119,112.9309,8555.0
2021-01-12 15:40:00,118.54,118.58,118.49,118.55,5837.0,112.9595,112.9976,112.9119,112.9691,5837.0
2021-01-12 15:45:00,118.54,118.71,118.51,118.67,10845.0,112.9595,113.1215,112.9309,113.0834,10845.0
2021-01-12 15:50:00,118.69,118.7,118.56,118.58,11790.0,113.1025,113.112,112.9786,112.9976,11790.0
2021-01-12 15:55:00,118.62,118.72,118.46,118.64,94178.0,113.0358,113.1311,112.8833,113.0548,94178.0
2021-01-13 09:30:00,117.93,118.97,117.84,118.0,14575.0,112.3782,113.3693,112.2925,112.4449,14575.0
2021-01-13 09:35:00,118.29,118.29,117.48,117.53,5726.0,112.7213,112.7213,111.9494,111.9971,5726.0
2021-01-13 09:40:00,117.32,117.66,117.23,117.43,12404.0,111.797,112.121,111.7112,111.9018,12404.0
2021-01-13 09:45:00,117.42,117.47,116.94,116.98,11613.0,111.8923,111.9399,111.4349,111.473,11613.0
2021-01-13 09:50:00,116.93,117.33,116.8,117.11,6189.0,111.4253,111.8065,111.3014,111.5968,6189.0
2021-01-13 09:55:00,117.05,117.06,116.66,116.71,9261.0,111.5397,111.5492,111.168,111.2157,9261.0
2021-01-13 10:00:00,116.78,117.01,116.63,116.67,14309.0,111.2824,111.5016,111.1394,111.1776,14309.0
2021-01-13 10:05:00,116.57,117.24,116.55,117.2,16154.0,111.0823,111.7207,111.0632,111.6826,16154.0
2021-01-13 10:10:00,117.21,117.28,117.08,117.18,7778.0,111.6921,111.7588,111.5683,111.6636,7778.0
2021-01-13 10:15:00,117.21,117.42,117.17,117.33,8619.0,111.6921,111.8923,111.654,111.8065,8619.0
2021-01-13 10:20:00,117.21,117.62,117.2,117.56,2854.0,111.6921,112.0828,111.6826,112.0257,2854.0
2021-01-13 10:25:00,117.63,117.65,117.4,117.4,6000.0,112.0924,112.1114,111.8732,111.8732,6000.0
2021-01-13 10:30:00,117.42,117.86,117.42,117.86,6203.0,111.8923,112.3115,111.8923,112.3115,6203.0
2021-01-13 10:35:00,117.89,117.99,117.86,117.87,3507.0,112.3401,112.4354,112.3115,112.3211,3507.0
2021-01-13 10:40:00,117.83,117.84,117.57,117.57,1954.0,112.283,112.2925,112.0352,112.0352,1954.0
2021-01-13 10:45:00,117.57,117.57,117.24,117.37,10873.0,112.0352,112.0352,111.7207,111.8446,10873.0
2021-01-13 10:50:00,117.44,117.8,117.31,117.32,7804.0,111.9113,112.2544,111.7874,111.797,7804.0
2021-01-13 10:55:00,117.42,117.54,117.42,117.49,3856.0,111.8923,112.0066,111.8923,111.959,3856.0
2021-01-13 11:00:00,117.5,117.67,117.43,117.45,6058.0,111.9685,112.1305,111.9018,111.9208,6058.0
2021-01-13 11:05:00,117.43,117.53,117.36,117.52,5895.0,111.9018,111.9971,111.8351,111.9875,5895.0
2021-01-13 11:10:00,117.54,117.81,117.54,117.81,7305.0,112.0066,112.2639,112.0066,112.2639,7305.0
2021-01-13 11:15:00,117.89,118.07,117.87,118.0,5839.0,112.3401,112.5117,112.3211,112.4449,5839.0
2021-01-13 11:20:00,118.02,118.15,117.94,117.94,21151.0,112.464,112.5879,112.3878,112.3878,21151.0
2021-01-13 11:25:00,118.0,118.08,117.75,117.75,6493.0,112.4449,112.5212,112.2067,112.2067,6493.0
2021-01-13 11:30:00,117.78,117.89,117.66,117.89,4621.0,112.2353,112.3401,112.121,112.3401,4621.0
2021-01-13 11:35:00,117.92,118.12,117.87,118.12,3200.0,112.3687,112.5593,112.3211,112.5593,3200.0
2021-01-13 11:40:00,118.15,118.26,118.04,118.12,4448.0,112.5879,112.6927,112.4831,112.5593,4448.0
2021-01-13 11:45:00,118.12,118.13,117.9,118.12,7932.0,112.5593,112.5688,112.3497,112.5593,7932.0
2021-01-13 11:50:00,118.15,118.21,117.97,118.01,3580.0,112.5879,112.6451,112.4164,112.4545,3580.0
2021-01-13 11:55:00,118.03,118.09,117.88,118.05,5911.0,112.4735,112.5307,112.3306,112.4926,5911.0
2021-01-13 12:00:00,118.08,118.08,117.94,117.94,1549.0,112.5212,112.5212,112.3878,112.3878,1549.0
2021-01-13 12:05:00,117.93,117.95,117.9,117.9,500.0,112.3782,112.3973,112.3497,112.3497,500.0
2021-01-13 12:10:00,117.89,118.06,117.89,117.96,7611.0,112.3401,112.5021,112.3401,112.4068,7611.0
2021-01-13 12:15:00,117.9,117.99,117.87,117.99,2590.0,112.3497,112.4354,112.3211,112.4354,2590.0
2021-01-13 12:20:00,117.95,117.97,117.85,117.85,4200.0,112.3973,112.4164,112.302,112.302,4200.0
2021-01-13 12:25:00,117.81,117.93,117.79,117.91,9069.0,112.2639,112.3782,112.2448,112.3592,9069.0
2021-01-13 12:30:00,117.84,117.88,117.67,117.7,5488.0,112.2925,112.3306,112.1305,112.1591,5488.0
2021-01-13 12:35:00,117.67,117.67,117.38,117.49,7172.0,112.1305,112.1305,111.8541,111.959,7172.0
2021-01-13 12:40:00,117.51,117.53,117.31,117.41,9583.0,111.978,111.9971,111.7874,111.8827,9583.0
2021-01-13 12:45:00,117.49,117.62,117.45,117.48,7539.0,111.959,112.0828,111.9208,111.9494,7539.0
2021-01-13 12:50:00,117.5,117.53,117.3,117.47,6792.0,111.9685,111.9971,111.7779,111.9399,6792.0
2021-01-13 12:55:00,117.5,117.53,117.39,117.4,5249.0,111.9685,111.9971,111.8637,111.8732,5249.0
2021-01-13 13:00:00,117.43,117.56,117.41,117.51,3653.0,111.9018,112.0257,111.8827,111.978,3653.0
2021-01-13 13:05:00,117.5,117.53,117.38,117.53,3939.0,111.9685,111.9971,111.8541,111.9971,3939.0
2021-01-13 13:10:00,117.44,117.67,117.41,117.62,1812.0,111.9113,112.1305,111.8827,112.0828,1812.0
2021-01-13 13:15:00,117.67,117.68,117.61,117.61,2205.0,112.1305,112.14,112.0733,112.0733,2205.0
2021-01-13 13:20:00,117.6,117.6,117.43,117.45,5463.0,112.0638,112.0638,111.9018,111.9208,5463.0
2021-01-13 13:25:00,117.45,117.45,117.34,117.4,3733.0,111.9208,111.9208,111.816,111.8732,3733.0
2021-01-13 13:30:00,117.38,117.43,117.36,117.36,6936.0,111.8541,111.9018,111.8351,111.8351,6936.0
2021-01-13 13:35:00,117.37,117.38,117.28,117.35,3121.0,111.8446,111.8541,111.7588,111.8255,3121.0
2021-01-13 13:40:00,117.37,117.37,117.3,117.34,6200.0,111.8446,111.8446,111.7779,111.816,6200.0
2021-01-13 13:45:00,117.33,117.59,117.27,117.53,15535.0,111.8065,112.0543,111.7493,111.9971,15535.0
2021-01-13 13:50:00,117.5,117.5,117.37,117.37,1656.0,111.9685,111.9685,111.8446,111.8446,1656.0
2021-01-13 13:55:00,117.35,117.44,117.29,117.38,13229.0,111.8255,111.9113,111.7684,111.8541,13229.0
2021-01-13 14:00:00,117.38,117.85,117.23,117.85,15359.0,111.8541,112.302,111.7112,112.302,15359.0
2021-01-13 14:05:00,117.86,118.11,117.86,117.98,4228.0,112.3115,112.5498,112.3115,112.4259,4228.0
2021-01-13 14:10:00,117.96,117.96,117.83,117.84,3198.0,112.4068,112.4068,112.283,112.2925,3198.0
2021-01-13 14:15:00,117.86,117.94,117.85,117.87,5600.0,112.3115,112.3878,112.302,112.3211,5600.0
2021-01-13 14:20:00,117.87,118.18,117.85,118.18,9600.0,112.3211,112.6165,112.302,112.6165,9600.0
2021-01-13 14:25:00,118.22,118.29,118.06,118.29,11168.0,112.6546,112.7213,112.5021,112.7213,11168.0
2021-01-13 14:30:00,118.26,118.26,118.19,118.2,425.0,112.6927,112.6927,112.626,112.6355,425.0
2021-01-13 14:35:00,118.2,118.2,118.06,118.11,3700.0,112.6355,112.6355,112.5021,112.5498,3700.0
2021-01-13 14:40:00,118.02,118.07,117.95,117.99,2870.0,112.464,112.5117,112.3973,112.4354,2870.0
2021-01-13 14:45:00,117.99,118.06,117.91,117.91,3622.0,112.4354,112.5021,112.3592,112.3592,3622.0
2021-01-13 14:50:00,117.93,117.99,117.93,117.99,2252.0,112.3782,112.4354,112.3782,112.4354,2252.0
2021-01-13 14:55:00,118.02,118.03,117.94,117.97,4068.0,112.464,112.4735,112.3878,112.4164,4068.0
2021-01-13 15:00:00,118.0,118.09,118.0,118.06,1079.0,112.4449,112.5307,112.4449,112.5021,1079.0
2021-01-13 15:05:00,118.03,118.03,117.8,117.82,3438.0,112.4735,112.4735,112.2544,112.2734,3438.0
2021-01-13 15:10:00,117.84,117.85,117.76,117.85,2782.0,112.2925,112.302,112.2162,112.302,2782.0
2021-01-13 15:15:00,117.86,117.89,117.82,117.84,3878.0,112.3115,112.3401,112.2734,112.2925,3878.0
2021-01-13 15:20:00,117.84,117.97,117.81,117.94,6818.0,112.2925,112.4164,112.2639,112.3878,6818.0
2021-01-13 15:25:00,117.94,117.96,117.79,117.79,3866.0,112.3878,112.4068,112.2448,112.2448,3866.0
2021-01-13 15:30:00,117.8,117.89,117.64,117.83,4912.0,112.2544,112.3401,112.1019,112.283,4912.0
2021-01-13 15:35:00,117.82,118.15,117.82,118.01,15090.0,112.2734,112.5879,112.2734,112.4545,15090.0
2021-01-13 15:40:00,118.06,118.14,117.86,117.94,11121.0,112.5021,112.5784,112.3115,112.3878,11121.0
2021-01-13 15:45:00,117.95,118.15,117.86,118.15,11009.0,112.3973,112.5879,112.3115,112.5879,11009.0
2021-01-13 15:50:00,118.18,118.2,117.92,117.99,17130.0,112.6165,112.6355,112.3687,112.4354,17130.0
2021-01-13 15:55:00,117.97,118.04,117.86,117.92,43236.0,112.4164,112.4831,112.3115,112.3687,43236.0
2021-01-14 09:30:00,118.02,118.12,117.52,117.53,12573.0,112.464,112.5593,111.9875,111.9971,12573.0
2021-01-14 09:35:00,117.57,117.66,117.47,117.47,5800.0,112.0352,112.121,111.9399,111.9399,5800.0
2021-01-14 09:40:00,117.54,117.76,117.35,117.76,6135.0,112.0066,112.2162,111.8255,112.2162,6135.0
2021-01-14 09:45:00,117.76,117.93,117.34,117.44,2951.0,112.2162,112.3782,111.816,111.9113,2951.0
2021-01-14 09:50:00,117.34,117.46,117.29,117.33,3049.0,111.816,111.9304,111.7684,111.8065,3049.0
2021-01-14 09:55:00,117.42,117.47,117.27,117.32,9535.0,111.8923,111.9399,111.7493,111.797,9535.0
2021-01-14 10:00:00,117.37,117.43,117.24,117.29,4067.0,111.8446,111.9018,111.7207,111.7684,4067.0
2021-01-14 10:05:00,117.26,117.31,117.05,117.09,5931.0,111.7398,111.7874,111.5397,111.5778,5931.0
2021-01-14 10:10:00,117.14,117.14,116.86,116.86,4032.0,111.6254,111.6254,111.3586,111.3586,4032.0
2021-01-14 10:15:00,116.92,117.0,116.75,117.0,8455.0,111.4158,111.492,111.2538,111.492,8455.0
2021-01-14 10:20:00,116.92,116.94,116.67,116.74,5331.0,111.4158,111.4349,111.1776,111.2443,5331.0
2021-01-14 10:25:00,116.7,116.96,116.7,116.82,5780.0,111.2061,111.4539,111.2061,111.3205,5780.0
2021-01-14 10:30:00,116.77,117.02,116.72,116.85,17373.0,111.2729,111.5111,111.2252,111.3491,17373.0
2021-01-14 10:35:00,116.88,116.99,116.7,116.95,7180.0,111.3777,111.4825,111.2061,111.4444,7180.0
2021-01-14 10:40:00,116.99,117.32,116.99,117.14,4969.0,111.4825,111.797,111.4825,111.6254,4969.0
2021-01-14 10:45:00,117.21,117.42,117.13,117.42,6346.0,111.6921,111.8923,111.6159,111.8923,6346.0
2021-01-14 10:50:00,117.44,117.5,117.13,117.13,5683.0,111.9113,111.9685,111.6159,111.6159,5683.0
2021-01-14 10:55:00,117.09,117.23,117.04,117.22,4019.0,111.5778,111.7112,111.5301,111.7017,4019.0
2021-01-14 11:00:00,117.22,117.22,117.07,117.07,3900.0,111.7017,111.7017,111.5587,111.5587,3900.0
2021-01-14 11:05:00,117.08,117.33,117.08,117.12,4948.0,111.5683,111.8065,111.5683,111.6064,4948.0
2021-01-14 11:10:00,117.17,117.32,117.15,117.32,6925.0,111.654,111.797,111.635,111.797,6925.0
2021-01-14 11:15:00,117.33,117.5,117.28,117.49,3159.0,111.8065,111.9685,111.7588,111.959,3159.0
2021-01-14 11:20:00,117.46,117.46,117.23,117.23,5550.0,111.9304,111.9304,111.7112,111.7112,5550.0
2021-01-14 11:25:00,117.23,117.25,117.11,117.11,2100.0,111.7112,111.7303,111.5968,111.5968,2100.0
2021-01-14 11:30:00,117.12,117.23,116.98,116.98,3880.0,111.6064,111.7112,111.473,111.473,3880.0
2021-01-14 11:35:00,117.02,117.05,116.96,116.99,2240.0,111.5111,111.5397,111.4539,111.4825,2240.0
2021-01-14 11:40:00,117.02,117.23,117.01,117.23,2201.0,111.5111,111.7112,111.5016,111.7112,2201.0
2021-01-14 11:45:00,117.27,117.41,117.22,117.22,2798.0,111.7493,111.8827,111.7017,111.7017,2798.0
2021-01-14 11:50:00,117.22,117.3,117.21,117.27,3892.0,111.7017,111.7779,111.6921,111.7493,3892.0
2021-01-14 11:55:00,117.31,117.31,117.16,117.17,4651.0,111.7874,111.7874,111.6445,111.654,4651.0
2021-01-14 12:00:00,117.16,117.3,117.16,117.3,1701.0,111.6445,111.7779,111.6445,111.7779,1701.0
2021-01-14 12:05:00,117.26,117.29,117.18,117.27,3828.0,111.7398,111.7684,111.6636,111.7493,3828.0
2021-01-14 12:10:00,117.24,117.26,117.15,117.21,2395.0,111.7207,111.7398,111.635,111.6921,2395.0
2021-01-14 12:15:00,117.27,117.3,117.21,117.3,1460.0,111.7493,111.7779,111.6921,111.7779,1460.0
2021-01-14 12:20:00,117.29,117.3,117.16,117.16,4281.0,111.7684,111.7779,111.6445,111.6445,4281.0
2021-01-14 12:25:00,117.14,117.18,116.96,116.97,5375.0,111.6254,111.6636,111.4539,111.4634,5375.0
2021-01-14 12:30:00,117.02,117.08,117.01,117.01,2719.0,111.5111,111.5683,111.5016,111.5016,2719.0
2021-01-14 12:35:00,117.01,117.03,116.9,116.91,3200.0,111.5016,111.5206,111.3967,111.4063,3200.0
2021-01-14 12:40:00,116.89,117.09,116.89,117.01,3173.0,111.3872,111.5778,111.3872,111.5016,3173.0
2021-01-14 12:45:00,117.01,117.05,117.0,117.03,2000.0,111.5016,111.5397,111.492,111.5206,2000.0
2021-01-14 12:50:00,117.03,117.08,116.98,117.07,4237.0,111.5206,111.5683,111.473,111.5587,4237.0
2021-01-14 12:55:00,117.15,117.22,117.11,117.15,4561.0,111.635,111.7017,111.5968,111.635,4561.0
2021-01-14 13:00:00,117.09,117.13,116.97,116.97,4050.0,111.5778,111.6159,111.4634,111.4634,4050.0
2021-01-14 13:05:00,116.97,117.01,116.85,116.86,3780.0,111.4634,111.5016,111.3491,111.3586,3780.0
2021-01-14 13:10:00,116.83,116.83,116.65,116.67,4871.0,111.33,111.33,111.1585,111.1776,4871.0
2021-01-14 13:15:00,116.66,116.67,116.56,116.56,3747.0,111.168,111.1776,111.0727,111.0727,3747.0
2021-01-14 13:20:00,116.56,116.65,116.52,116.65,3382.0,111.0727,111.1585,111.0346,111.1585,3382.0
2021-01-14 13:25:00,116.65,116.69,116.63,116.65,2301.0,111.1585,111.1966,111.1394,111.1585,2301.0
2021-01-14 13:30:00,116.61,116.61,116.48,116.5,4659.0,111.1204,111.1204,110.9965,111.0156,4659.0
2021-01-14 13:35:00,116.5,116.5,116.4,116.41,4254.0,111.0156,111.0156,110.9203,110.9298,4254.0
2021-01-14 13:40:00,116.43,116.52,116.4,116.52,2843.0,110.9489,111.0346,110.9203,111.0346,2843.0
2021-01-14 13:45:00,116.46,116.48,116.42,116.46,4254.0,110.9774,110.9965,110.9393,110.9774,4254.0
2021-01-14 13:50:00,116.49,116.49,116.35,116.35,8295.0,111.006,111.006,110.8726,110.8726,8295.0
2021-01-14 13:55:00,116.36,116.36,116.22,116.27,59400.0,110.8822,110.8822,110.7487,110.7964,59400.0
2021-01-14 14:00:00,116.31,116.51,116.27,116.48,3987.0,110.8345,111.0251,110.7964,110.9965,3987.0
2021-01-14 14:05:00,116.48,116.49,116.35,116.36,9963.0,110.9965,111.006,110.8726,110.8822,9963.0
2021-01-14 14:10:00,116.34,116.34,116.19,116.2,6103.0,110.8631,110.8631,110.7202,110.7297,6103.0
2021-01-14 14:15:00,116.26,116.38,116.26,116.29,3078.0,110.7869,110.9012,110.7869,110.8155,3078.0
2021-01-14 14:20:00,116.28,116.43,116.28,116.43,2900.0,110.8059,110.9489,110.8059,110.9489,2900.0
2021-01-14 14:25:00,116.38,116.43,116.3,116.34,6135.0,110.9012,110.9489,110.825,110.8631,6135.0
2021-01-14 14:30:00,116.34,116.42,116.34,116.37,2058.0,110.8631,110.9393,110.8631,110.8917,2058.0
2021-01-14 14:35:00,116.38,116.43,116.36,116.41,5880.0,110.9012,110.9489,110.8822,110.9298,5880.0
2021-01-14 14:40:00,116.44,116.47,116.42,116.46,4202.0,110.9584,110.987,110.9393,110.9774,4202.0
2021-01-14 14:45:00,116.46,116.52,116.34,116.34,6604.0,110.9774,111.0346,110.8631,110.8631,6604.0
2021-01-14 14:50:00,116.32,116.34,116.11,116.17,8668.0,110.844,110.8631,110.6439,110.7011,8668.0
2021-01-14 14:55:00,116.16,116.18,116.11,116.15,2337.0,110.6916,110.7106,110.6439,110.682,2337.0
2021-01-14 15:00:00,116.16,116.33,116.16,116.25,10699.0,110.6916,110.8536,110.6916,110.7773,10699.0
2021-01-14 15:05:00,116.28,116.28,116.13,116.14,9292.0,110.8059,110.8059,110.663,110.6725,9292.0
2021-01-14 15:10:00,116.18,116.23,116.12,116.12,5458.0,110.7106,110.7583,110.6535,110.6535,5458.0
2021-01-14 15:15:00,116.1,116.15,116.01,116.02,6936.0,110.6344,110.682,110.5486,110.5582,6936.0
2021-01-14 15:20:00,116.07,116.25,116.04,116.19,6160.0,110.6058,110.7773,110.5772,110.7202,6160.0
2021-01-14 15:25:00,116.18,116.2,116.05,116.15,5229.0,110.7106,110.7297,110.5867,110.682,5229.0
2021-01-14 15:30:00,116.18,116.3,116.11,116.15,10126.0,110.7106,110.825,110.6439,110.682,10126.0
2021-01-14 15:35:00,116.13,116.22,116.11,116.21,4599.0,110.663,110.7487,110.6439,110.7392,4599.0
2021-01-14 15:40:00,116.21,116.39,116.2,116.31,9638.0,110.7392,110.9107,110.7297,110.8345,9638.0
2021-01-14 15:45:00,116.35,116.42,116.17,116.19,20761.0,110.8726,110.9393,110.7011,110.7202,20761.0
2021-01-14 15:50:00,116.17,116.21,115.94,116.0,23870.0,110.7011,110.7392,110.4819,110.5391,23870.0
2021-01-14 15:55:00,116.02,116.09,115.94,115.98,54081.0,110.5582,110.6249,110.4819,110.52,54081.0
2021-01-15 09:30:00,115.81,116.45,115.81,116.36,76903.0,110.358,110.9679,110.358,110.8822,76903.0
2021-01-15 09:35:00,116.27,116.27,115.73,116.09,2138.0,110.7964,110.7964,110.2818,110.6249,2138.0
2021-01-15 09:40:00,115.82,116.17,115.43,115.87,5349.0,110.3676,110.7011,109.9959,110.4152,5349.0
2021-01-15 09:45:00,116.01,116.36,115.93,116.14,6117.0,110.5486,110.8822,110.4724,110.6725,6117.0
2021-01-15 09:50:00,116.07,116.2,115.92,116.2,2819.0,110.6058,110.7297,110.4629,110.7297,2819.0
2021-01-15 09:55:00,116.22,116.46,116.19,116.46,4710.0,110.7487,110.9774,110.7202,110.9774,4710.0
2021-01-15 10:00:00,116.35,116.5,116.0,116.01,6976.0,110.8726,111.0156,110.5391,110.5486,6976.0
2021-01-15 10:05:00,116.0,116.02,115.62,115.62,7519.0,110.5391,110.5582,110.177,110.177,7519.0
2021-01-15 10:10:00,115.62,116.01,115.62,115.72,6511.0,110.177,110.5486,110.177,110.2723,6511.0
2021-01-15 10:15:00,115.65,115.94,115.46,115.57,11364.0,110.2056,110.4819,110.0245,110.1293,11364.0
2021-01-15 10:20:00,115.53,115.78,115.36,115.62,4300.0,110.0912,110.3295,109.9292,110.177,4300.0
2021-01-15 10:25:00,115.45,115.83,115.25,115.52,5504.0,110.015,110.3771,109.8244,110.0817,5504.0
2021-01-15 10:30:00,115.43,115.62,115.34,115.62,4248.0,109.9959,110.177,109.9102,110.177,4248.0
2021-01-15 10:35:00,115.64,116.2,115.61,116.11,5327.0,110.1961,110.7297,110.1675,110.6439,5327.0
2021-01-15 10:40:00,116.05,116.44,116.02,116.21,6758.0,110.5867,110.9584,110.5582,110.7392,6758.0
2021-01-15 10:45:00,116.29,116.33,116.04,116.24,7181.0,110.8155,110.8536,110.5772,110.7678,7181.0
2021-01-15 10:50:00,116.29,116.29,116.12,116.22,3926.0,110.8155,110.8155,110.6535,110.7487,3926.0
2021-01-15 10:55:00,116.31,116.31,116.06,116.07,6831.0,110.8345,110.8345,110.5963,110.6058,6831.0
2021-01-15 11:00:00,116.1,116.1,115.9,116.04,1697.0,110.6344,110.6344,110.4438,110.5772,1697.0
2021-01-15 11:05:00,116.02,116.02,115.59,115.83,6700.0,110.5582,110.5582,110.1484,110.3771,6700.0
2021-01-15 11:10:00,115.9,116.07,115.88,116.07,1499.0,110.4438,110.6058,110.4248,110.6058,1499.0
2021-01-15 11:15:00,116.02,116.23,116.01,116.17,2902.0,110.5582,110.7583,110.5486,110.7011,2902.0
2021-01-15 11:20:00,116.17,116.33,116.01,116.04,4884.0,110.7011,110.8536,110.5486,110.5772,4884.0
2021-01-15 11:25:00,116.04,116.2,115.98,116.13,3883.0,110.5772,110.7297,110.52,110.663,3883.0
2021-01-15 11:30:00,116.12,116.15,116.05,116.07,1600.0,110.6535,110.682,110.5867,110.6058,1600.0
2021-01-15 11:35:00,116.15,116.25,116.02,116.21,1401.0,110.682,110.7773,110.5582,110.7392,1401.0
2021-01-15 11:40:00,116.22,116.36,116.21,116.29,5604.0,110.7487,110.8822,110.7392,110.8155,5604.0
2021-01-15 11:45:00,116.31,116.31,115.97,116.09,7031.0,110.8345,110.8345,110.5105,110.6249,7031.0
2021-01-15 11:50:00,116.05,116.07,115.99,116.01,1085.0,110.5867,110.6058,110.5296,110.5486,1085.0
2021-01-15 11:55:00,116.03,116.22,115.97,116.21,1335.0,110.5677,110.7487,110.5105,110.7392,1335.0
2021-01-15 12:00:00,116.34,116.34,116.13,116.23,2304.0,110.8631,110.8631,110.663,110.7583,2304.0
2021-01-15 12:05:00,116.25,116.25,116.12,116.15,1506.0,110.7773,110.7773,110.6535,110.682,1506.0
2021-01-15 12:10:00,116.16,116.32,116.15,116.32,1632.0,110.6916,110.844,110.682,110.844,1632.0
2021-01-15 12:15:00,116.27,116.42,116.24,116.39,1788.0,110.7964,110.9393,110.7678,110.9107,1788.0
2021-01-15 12:20:00,116.41,116.41,116.15,116.17,3976.0,110.9298,110.9298,110.682,110.7011,3976.0
2021-01-15 12:25:00,116.14,116.25,116.02,116.03,5811.0,110.6725,110.7773,110.5582,110.5677,5811.0
2021-01-15 12:30:00,116.08,116.08,115.97,116.06,2298.0,110.6153,110.6153,110.5105,110.5963,2298.0
2021-01-15 12:35:00,116.06,116.06,115.99,116.05,2230.0,110.5963,110.5963,110.5296,110.5867,2230.0
2021-01-15 12:40:00,116.04,116.15,116.02,116.15,7438.0,110.5772,110.682,110.5582,110.682,7438.0
2021-01-15 12:45:00,116.15,116.24,116.01,116.02,6760.0,110.682,110.7678,110.5486,110.5582,6760.0
2021-01-15 12:50:00,116.04,116.2,115.9,116.15,2826.0,110.5772,110.7297,110.4438,110.682,2826.0
2021-01-15 12:55:00,116.15,116.17,116.04,116.06,1600.0,110.682,110.7011,110.5772,110.5963,1600.0
2021-01-15 13:00:00,116.02,116.07,115.96,116.02,1925.0,110.5582,110.6058,110.501,110.5582,1925.0
2021-01-15 13:05:00,116.01,116.16,116.01,116.01,5542.0,110.5486,110.6916,110.5486,110.5486,5542.0
2021-01-15 13:10:00,116.01,116.11,115.97,116.0,6995.0,110.5486,110.6439,110.5105,110.5391,6995.0
2021-01-15 13:15:00,116.07,116.17,116.02,116.05,8923.0,110.6058,110.7011,110.5582,110.5867,8923.0
2021-01-15 13:20:00,116.08,116.2,116.03,116.03,11565.0,110.6153,110.7297,110.5677,110.5677,11565.0
2021-01-15 13:25:00,116.04,116.15,116.04,116.13,9012.0,110.5772,110.682,110.5772,110.663,9012.0
2021-01-15 13:30:00,116.14,116.18,116.07,116.13,2507.0,110.6725,110.7106,110.6058,110.663,2507.0
2021-01-15 13:35:00,116.1,116.1,116.0,116.05,4469.0,110.6344,110.6344,110.5391,110.5867,4469.0
2021-01-15 13:40:00,116.07,116.11,116.02,116.05,1131.0,110.6058,110.6439,110.5582,110.5867,1131.0
2021-01-15 13:45:00,116.01,116.14,115.99,116.04,1450.0,110.5486,110.6725,110.5296,110.5772,1450.0
2021-01-15 13:50:00,116.05,116.08,115.93,116.01,2135.0,110.5867,110.6153,110.4724,110.5486,2135.0
2021-01-15 13:55:00,115.94,116.01,115.93,116.0,801.0,110.4819,110.5486,110.4724,110.5391,801.0
2021-01-15 14:00:00,115.97,115.98,115.79,115.79,5197.0,110.5105,110.52,110.339,110.339,5197.0
2021-01-15 14:05:00,115.76,115.8,115.72,115.72,2725.0,110.3104,110.3485,110.2723,110.2723,2725.0
2021-01-15 14:10:00,115.73,115.95,115.73,115.84,4700.0,110.2818,110.4915,110.2818,110.3866,4700.0
2021-01-15 14:15:00,115.87,115.95,115.82,115.83,1513.0,110.4152,110.4915,110.3676,110.3771,1513.0
2021-01-15 14:20:00,115.81,115.97,115.81,115.97,4776.0,110.358,110.5105,110.358,110.5105,4776.0
2021-01-15 14:25:00,116.0,116.08,115.93,116.02,5987.0,110.5391,110.6153,110.4724,110.5582,5987.0
2021-01-15 14:30:00,116.06,116.14,116.02,116.12,4498.0,110.5963,110.6725,110.5582,110.6535,4498.0
2021-01-15 14:35:00,116.12,116.3,116.11,116.26,6238.0,110.6535,110.825,110.6439,110.7869,6238.0
2021-01-15 14:40:00,116.27,116.29,116.19,116.25,3878.0,110.7964,110.8155,110.7202,110.7773,3878.0
2021-01-15 14:45:00,116.25,116.32,116.22,116.32,9091.0,110.7773,110.844,110.7487,110.844,9091.0
2021-01-15 14:50:00,116.31,116.35,116.16,116.28,4118.0,110.8345,110.8726,110.6916,110.8059,4118.0
2021-01-15 14:55:00,116.25,116.32,116.2,116.3,4914.0,110.7773,110.844,110.7297,110.825,4914.0
2021-01-15 15:00:00,116.27,116.43,116.24,116.31,5654.0,110.7964,110.9489,110.7678,110.8345,5654.0
2021-01-15 15:05:00,116.3,116.34,116.2,116.23,5934.0,110.825,110.8631,110.7297,110.7583,5934.0
2021-01-15 15:10:00,116.22,116.51,116.21,116.46,4214.0,110.7487,111.0251,110.7392,110.9774,4214.0
2021-01-15 15:15:00,116.47,116.52,116.37,116.4,3627.0,110.987,111.0346,110.8917,110.9203,3627.0
2021-01-15 15:20:00,116.4,116.4,116.27,116.31,5313.0,110.9203,110.9203,110.7964,110.8345,5313.0
2021-01-15 15:25:00,116.32,116.32,116.12,116.12,6321.0,110.844,110.844,110.6535,110.6535,6321.0
2021-01-15 15:30:00,116.12,116.12,116.01,116.1,4528.0,110.6535,110.6535,110.5486,110.6344,4528.0
2021-01-15 15:35:00,116.16,116.25,116.06,116.08,6676.0,110.6916,110.7773,110.5963,110.6153,6676.0
2021-01-15 15:40:00,116.03,116.15,115.86,115.86,7097.0,110.5677,110.682,110.4057,110.4057,7097.0
2021-01-15 15:45:00,115.84,116.12,115.84,115.97,8665.0,110.3866,110.6535,110.3866,110.5105,8665.0
2021-01-15 15:50:00,116.0,116.14,115.95,116.06,13001.0,110.5391,110.6725,110.4915,110.5963,13001.0
2021-01-15 15:55:00,116.05,116.16,115.98,116.11,32831.0,110.5867,110.6916,110.52,110.6439,32831.0
2021-01-19 09:30:00,115.95,116.11,115.01,115.76,20697.0,110.4915,110.6439,109.5957,110.3104,20697.0
2021-01-19 09:35:00,115.65,115.9,115.65,115.9,3573.0,110.2056,110.4438,110.2056,110.4438,3573.0
2021-01-19 09:40:00,115.86,116.09,115.79,116.09,4100.0,110.4057,110.6249,110.339,110.6249,4100.0
2021-01-19 09:45:00,115.95,116.08,115.59,115.72,9479.0,110.4915,110.6153,110.1484,110.2723,9479.0
2021-01-19 09:50:00,115.77,115.77,115.62,115.7,3319.0,110.3199,110.3199,110.177,110.2532,3319.0
2021-01-19 09:55:00,115.89,115.97,115.74,115.94,5690.0,110.4343,110.5105,110.2913,110.4819,5690.0
2021-01-19 10:00:00,115.95,116.23,115.94,116.21,5109.0,110.4915,110.7583,110.4819,110.7392,5109.0
2021-01-19 10:05:00,116.24,116.27,115.94,115.94,6120.0,110.7678,110.7964,110.4819,110.4819,6120.0
2021-01-19 10:10:00,115.93,116.09,115.71,116.04,3355.0,110.4724,110.6249,110.2628,110.5772,3355.0
2021-01-19 10:15:00,116.06,116.27,116.01,116.27,3797.0,110.5963,110.7964,110.5486,110.7964,3797.0
2021-01-19 10:20:00,116.27,116.57,116.2,116.49,2830.0,110.7964,111.0823,110.7297,111.006,2830.0
2021-01-19 10:25:00,116.51,116.96,116.51,116.96,3201.0,111.0251,111.4539,111.0251,111.4539,3201.0
2021-01-19 10:30:00,117.01,117.02,116.71,116.72,13334.0,111.5016,111.5111,111.2157,111.2252,13334.0
2021-01-19 10:35:00,116.78,116.8,116.64,116.7,4900.0,111.2824,111.3014,111.149,111.2061,4900.0
2021-01-19 10:40:00,116.75,117.19,116.72,117.1,7608.0,111.2538,111.6731,111.2252,111.5873,7608.0
2021-01-19 10:45:00,117.15,117.37,117.14,117.33,4588.0,111.635,111.8446,111.6254,111.8065,4588.0
2021-01-19 10:50:00,117.34,117.48,117.33,117.4,5594.0,111.816,111.9494,111.8065,111.8732,5594.0
2021-01-19 10:55:00,117.33,117.59,117.29,117.47,4687.0,111.8065,112.0543,111.7684,111.9399,4687.0
2021-01-19 11:00:00,117.45,117.54,117.42,117.46,3600.0,111.9208,112.0066,111.8923,111.9304,3600.0
2021-01-19 11:05:00,117.54,117.58,117.37,117.43,4243.0,112.0066,112.0447,111.8446,111.9018,4243.0
2021-01-19 11:10:00,117.38,117.38,116.97,116.97,4300.0,111.8541,111.8541,111.4634,111.4634,4300.0
2021-01-19 11:15:00,116.92,116.92,116.65,116.65,4995.0,111.4158,111.4158,111.1585,111.1585,4995.0
2021-01-19 11:20:00,116.65,116.78,116.61,116.76,4496.0,111.1585,111.2824,111.1204,111.2633,4496.0
2021-01-19 11:25:00,116.76,116.77,116.67,116.76,2349.0,111.2633,111.2729,111.1776,111.2633,2349.0
2021-01-19 11:30:00,116.76,116.77,116.29,116.29,4084.0,111.2633,111.2729,110.8155,110.8155,4084.0
2021-01-19 11:35:00,116.27,116.33,116.09,116.28,4420.0,110.7964,110.8536,110.6249,110.8059,4420.0
2021-01-19 11:40:00,116.28,116.56,116.28,116.55,2240.0,110.8059,111.0727,110.8059,111.0632,2240.0
2021-01-19 11:45:00,116.63,116.65,116.43,116.64,5189.0,111.1394,111.1585,110.9489,111.149,5189.0
2021-01-19 11:50:00,116.64,116.76,116.63,116.7,1653.0,111.149,111.2633,111.1394,111.2061,1653.0
2021-01-19 11:55:00,116.66,116.66,116.37,116.43,2286.0,111.168,111.168,110.8917,110.9489,2286.0
2021-01-19 12:00:00,116.4,116.59,116.4,116.52,5302.0,110.9203,111.1013,110.9203,111.0346,5302.0
2021-01-19 12:05:00,116.5,116.61,116.5,116.61,1673.0,111.0156,111.1204,111.0156,111.1204,1673.0
2021-01-19 12:10:00,116.58,116.66,116.54,116.61,2000.0,111.0918,111.168,111.0537,111.1204,2000.0
2021-01-19 12:15:00,116.61,116.63,116.5,116.63,3000.0,111.1204,111.1394,111.0156,111.1394,3000.0
2021-01-19 12:20:00,116.63,116.71,116.6,116.61,4456.0,111.1394,111.2157,111.1109,111.1204,4456.0
2021-01-19 12:25:00,116.64,116.64,116.42,116.47,6791.0,111.149,111.149,110.9393,110.987,6791.0
2021-01-19 12:30:00,116.47,116.54,116.35,116.35,2710.0,110.987,111.0537,110.8726,110.8726,2710.0
2021-01-19 12:35:00,116.42,116.73,116.35,116.73,4640.0,110.9393,111.2347,110.8726,111.2347,4640.0
2021-01-19 12:40:00,116.71,117.15,116.71,117.1,4200.0,111.2157,111.635,111.2157,111.5873,4200.0
2021-01-19 12:45:00,117.1,117.15,116.75,116.81,4956.0,111.5873,111.635,111.2538,111.311,4956.0
2021-01-19 12:50:00,116.87,116.93,116.84,116.88,2700.0,111.3681,111.4253,111.3396,111.3777,2700.0
2021-01-19 12:55:00,116.92,116.96,116.85,116.95,3805.0,111.4158,111.4539,111.3491,111.4444,3805.0
2021-01-19 13:00:00,116.95,116.97,116.87,116.87,4100.0,111.4444,111.4634,111.3681,111.3681,4100.0
2021-01-19 13:05:00,116.89,117.03,116.8,117.03,9125.0,111.3872,111.5206,111.3014,111.5206,9125.0
2021-01-19 13:10:00,117.0,117.12,116.99,117.12,1455.0,111.492,111.6064,111.4825,111.6064,1455.0
2021-01-19 13:15:00,117.05,117.19,116.97,116.97,3716.0,111.5397,111.6731,111.4634,111.4634,3716.0
2021-01-19 13:20:00,117.01,117.14,116.96,117.08,3663.0,111.5016,111.6254,111.4539,111.5683,3663.0
2021-01-19 13:25:00,117.02,117.04,116.99,116.99,1164.0,111.5111,111.5301,111.4825,111.4825,1164.0
2021-01-19 13:30:00,116.98,117.03,116.92,116.99,2400.0,111.473,111.5206,111.4158,111.4825,2400.0
2021-01-19 13:35:00,117.04,117.14,116.99,117.13,1800.0,111.5301,111.6254,111.4825,111.6159,1800.0
2021-01-19 13:40:00,117.07,117.1,116.92,117.1,2266.0,111.5587,111.5873,111.4158,111.5873,2266.0
2021-01-19 13:45:00,117.08,117.08,116.96,117.06,1632.0,111.5683,111.5683,111.4539,111.5492,1632.0
2021-01-19 13:50:00,116.99,117.19,116.99,117.19,2140.0,111.4825,111.6731,111.4825,111.6731,2140.0
2021-01-19 13:55:00,117.19,117.35,117.19,117.19,3037.0,111.6731,111.8255,111.6731,111.6731,3037.0
2021-01-19 14:00:00,117.27,117.27,117.11,117.11,2715.0,111.7493,111.7493,111.5968,111.5968,2715.0
2021-01-19 14:05:00,117.12,117.24,117.08,117.24,900.0,111.6064,111.7207,111.5683,111.7207,900.0
2021-01-19 14:10:00,117.25,117.28,117.15,117.23,1629.0,111.7303,111.7588,111.635,111.7112,1629.0
2021-01-19 14:15:00,117.27,117.29,117.23,117.27,2200.0,111.7493,111.7684,111.7112,111.7493,2200.0
2021-01-19 14:20:00,117.26,117.35,117.24,117.34,3717.0,111.7398,111.8255,111.7207,111.816,3717.0
2021-01-19 14:25:00,117.34,117.42,117.27,117.42,1073.0,111.816,111.8923,111.7493,111.8923,1073.0
2021-01-19 14:30:00,117.38,117.4,117.23,117.23,1989.0,111.8541,111.8732,111.7112,111.7112,1989.0
2021-01-19 14:35:00,117.23,117.27,117.16,117.26,1857.0,111.7112,111.7493,111.6445,111.7398,1857.0
2021-01-19 14:40:00,117.25,117.42,117.25,117.34,3899.0,111.7303,111.8923,111.7303,111.816,3899.0
2021-01-19 14:45:00,117.32,117.52,117.32,117.52,3427.0,111.797,111.9875,111.797,111.9875,3427.0
2021-01-19 14:50:00,117.51,117.57,117.5,117.55,3520.0,111.978,112.0352,111.9685,112.0161,3520.0
2021-01-19 14:55:00,117.58,117.83,117.57,117.82,5321.0,112.0447,112.283,112.0352,112.2734,5321.0
2021-01-19 15:00:00,117.79,117.91,117.77,117.78,5705.0,112.2448,112.3592,112.2258,112.2353,5705.0
2021-01-19 15:05:00,117.83,117.86,117.74,117.78,5696.0,112.283,112.3115,112.1972,112.2353,5696.0
2021-01-19 15:10:00,117.79,117.79,117.63,117.72,2871.0,112.2448,112.2448,112.0924,112.1781,2871.0
2021-01-19 15:15:00,117.69,117.75,117.63,117.63,4230.0,112.1495,112.2067,112.0924,112.0924,4230.0
2021-01-19 15:20:00,117.61,117.65,117.6,117.63,3260.0,112.0733,112.1114,112.0638,112.0924,3260.0
2021-01-19 15:25:00,117.65,117.68,117.62,117.64,3832.0,112.1114,112.14,112.0828,112.1019,3832.0
2021-01-19 15:30:00,117.63,117.64,117.54,117.62,4923.0,112.0924,112.1019,112.0066,112.0828,4923.0
2021-01-19 15:35:00,117.61,117.64,117.4,117.5,6437.0,112.0733,112.1019,111.8732,111.9685,6437.0
2021-01-19 15:40:00,117.46,117.61,117.45,117.61,5421.0,111.9304,112.0733,111.9208,112.0733,5421.0
2021-01-19 15:45:00,117.59,117.64,117.56,117.6,10160.0,112.0543,112.1019,112.0257,112.0638,10160.0
2021-01-19 15:50:00,117.64,117.77,117.61,117.65,18702.0,112.1019,112.2258,112.0733,112.1114,18702.0
2021-01-19 15:55:00,117.65,117.81,117.39,117.41,77548.0,112.1114,112.2639,111.8637,111.8827,77548.0
2021-01-20 09:30:00,117.53,117.53,117.16,117.22,11946.0,111.9971,111.9971,111.6445,111.7017,11946.0
2021-01-20 09:35:00,117.33,117.6,117.28,117.5,1385.0,111.8065,112.0638,111.7588,111.9685,1385.0
2021-01-20 09:40:00,117.44,117.6,117.4,117.44,720.0,111.9113,112.0638,111.8732,111.9113,720.0
2021-01-20 09:45:00,117.45,117.45,117.34,117.44,800.0,111.9208,111.9208,111.816,111.9113,800.0
2021-01-20 09:50:00,117.57,117.74,117.52,117.72,1500.0,112.0352,112.1972,111.9875,112.1781,1500.0
2021-01-20 09:55:00,117.72,117.73,117.42,117.42,2103.0,112.1781,112.1877,111.8923,111.8923,2103.0
2021-01-20 10:00:00,117.46,117.87,117.38,117.87,1404.0,111.9304,112.3211,111.8541,112.3211,1404.0
2021-01-20 10:05:00,117.84,117.84,117.68,117.78,1652.0,112.2925,112.2925,112.14,112.2353,1652.0
2021-01-20 10:10:00,117.79,118.11,117.79,117.99,1745.0,112.2448,112.5498,112.2448,112.4354,1745.0
2021-01-20 10:15:00,118.11,118.5,118.08,118.37,2149.0,112.5498,112.9214,112.5212,112.7975,2149.0
2021-01-20 10:20:00,118.45,118.5,118.31,118.31,3500.0,112.8738,112.9214,112.7404,112.7404,3500.0
2021-01-20 10:25:00,118.26,118.29,118.06,118.14,2952.0,112.6927,112.7213,112.5021,112.5784,2952.0
2021-01-20 10:30:00,118.07,118.2,117.96,118.17,2100.0,112.5117,112.6355,112.4068,112.6069,2100.0
2021-01-20 10:35:00,118.15,118.36,118.1,118.3,2418.0,112.5879,112.788,112.5402,112.7308,2418.0
2021-01-20 10:40:00,118.21,118.32,118.17,118.18,1867.0,112.6451,112.7499,112.6069,112.6165,1867.0
2021-01-20 10:45:00,118.26,118.36,118.23,118.34,2550.0,112.6927,112.788,112.6641,112.7689,2550.0
2021-01-20 10:50:00,118.44,118.56,118.31,118.36,1354.0,112.8642,112.9786,112.7404,112.788,1354.0
2021-01-20 10:55:00,118.31,118.31,118.03,118.03,1988.0,112.7404,112.7404,112.4735,112.4735,1988.0
2021-01-20 11:00:00,118.04,118.04,117.84,117.96,1600.0,112.4831,112.4831,112.2925,112.4068,1600.0
2021-01-20 11:05:00,117.98,118.09,117.94,118.03,2773.0,112.4259,112.5307,112.3878,112.4735,2773.0
2021-01-20 11:10:00,118.03,118.07,117.97,118.07,1678.0,112.4735,112.5117,112.4164,112.5117,1678.0
2021-01-20 11:15:00,118.06,118.23,118.06,118.2,3506.0,112.5021,112.6641,112.5021,112.6355,3506.0
2021-01-20 11:20:00,118.13,118.13,118.07,118.1,400.0,112.5688,112.5688,112.5117,112.5402,400.0
2021-01-20 11:25:00,117.96,117.96,117.84,117.85,1001.0,112.4068,112.4068,112.2925,112.302,1001.0
2021-01-20 11:30:00,117.88,118.01,117.77,118.0,1900.0,112.3306,112.4545,112.2258,112.4449,1900.0
2021-01-20 11:35:00,118.01,118.09,117.96,118.09,1100.0,112.4545,112.5307,112.4068,112.5307,1100.0
2021-01-20 11:40:00,118.11,118.21,118.03,118.11,2710.0,112.5498,112.6451,112.4735,112.5498,2710.0
2021-01-20 11:45:00,118.18,118.21,118.11,118.13,600.0,112.6165,112.6451,112.5498,112.5688,600.0
2021-01-20 11:50:00,118.13,118.35,118.13,118.28,2812.0,112.5688,112.7785,112.5688,112.7118,2812.0
2021-01-20 11:55:00,118.23,118.45,118.23,118.45,1600.0,112.6641,112.8738,112.6641,112.8738,1600.0
2021-01-20 12:00:00,118.43,118.63,118.43,118.61,2614.0,112.8547,113.0453,112.8547,113.0262,2614.0
2021-01-20 12:05:00,118.65,118.69,118.62,118.69,1200.0,113.0644,113.1025,113.0358,113.1025,1200.0
2021-01-20 12:10:00,118.7,118.79,118.7,118.79,732.0,113.112,113.1978,113.112,113.1978,732.0
2021-01-20 12:15:00,118.84,118.95,118.81,118.89,1951.0,113.2454,113.3502,113.2168,113.2931,1951.0
2021-01-20 12:20:00,118.89,119.0,118.87,118.89,2292.0,113.2931,113.3979,113.274,113.2931,2292.0
2021-01-20 12:25:00,118.93,119.04,118.89,119.03,2252.0,113.3312,113.436,113.2931,113.4265,2252.0
2021-01-20 12:30:00,118.97,119.07,118.97,119.05,2100.0,113.3693,113.4646,113.3693,113.4455,2100.0
2021-01-20 12:35:00,118.99,119.07,118.97,119.07,1440.0,113.3883,113.4646,113.3693,113.4646,1440.0
2021-01-20 12:40:00,119.06,119.11,118.99,119.05,1977.0,113.455,113.5027,113.3883,113.4455,1977.0
2021-01-20 12:45:00,119.06,119.14,119.0,119.14,1300.0,113.455,113.5313,113.3979,113.5313,1300.0
2021-01-20 12:50:00,119.08,119.3,119.08,119.25,2303.0,113.4741,113.6838,113.4741,113.6361,2303.0
2021-01-20 12:55:00,119.25,119.25,119.11,119.12,2750.0,113.6361,113.6361,113.5027,113.5122,2750.0
2021-01-20 13:00:00,119.18,119.22,119.15,119.2,1900.0,113.5694,113.6075,113.5408,113.5885,1900.0
2021-01-20 13:05:00,119.22,119.26,119.03,119.08,2099.0,113.6075,113.6456,113.4265,113.4741,2099.0
2021-01-20 13:10:00,119.12,119.2,119.11,119.2,1000.0,113.5122,113.5885,113.5027,113.5885,1000.0
2021-01-20 13:15:00,119.21,119.25,119.17,119.2,1600.0,113.598,113.6361,113.5599,113.5885,1600.0
2021-01-20 13:20:00,119.19,119.22,119.15,119.19,2824.0,113.5789,113.6075,113.5408,113.5789,2824.0
2021-01-20 13:25:00,119.24,119.45,119.22,119.36,2929.0,113.6266,113.8267,113.6075,113.7409,2929.0
2021-01-20 13:30:00,119.38,119.51,119.36,119.51,1890.0,113.76,113.8839,113.7409,113.8839,1890.0
2021-01-20 13:35:00,119.52,119.54,119.48,119.5,1300.0,113.8934,113.9125,113.8553,113.8743,1300.0
2021-01-20 13:40:00,119.51,119.52,119.41,119.45,1809.0,113.8839,113.8934,113.7886,113.8267,1809.0
2021-01-20 13:45:00,119.44,119.44,119.22,119.23,1611.0,113.8172,113.8172,113.6075,113.617,1611.0
2021-01-20 13:50:00,119.26,119.31,119.19,119.24,2270.0,113.6456,113.6933,113.5789,113.6266,2270.0
2021-01-20 13:55:00,119.27,119.27,119.1,119.1,2846.0,113.6552,113.6552,113.4932,113.4932,2846.0
2021-01-20 14:00:00,119.13,119.25,119.13,119.25,1250.0,113.5218,113.6361,113.5218,113.6361,1250.0
2021-01-20 14:05:00,119.27,119.32,119.26,119.32,1672.0,113.6552,113.7028,113.6456,113.7028,1672.0
2021-01-20 14:10:00,119.29,119.29,119.12,119.17,5168.0,113.6742,113.6742,113.5122,113.5599,5168.0
2021-01-20 14:15:00,119.15,119.15,119.07,119.08,500.0,113.5408,113.5408,113.4646,113.4741,500.0
2021-01-20 14:20:00,119.15,119.15,119.08,119.1,1708.0,113.5408,113.5408,113.4741,113.4932,1708.0
2021-01-20 14:25:00,119.04,119.09,118.94,119.09,2602.0,113.436,113.4836,113.3407,113.4836,2602.0
2021-01-20 14:30:00,119.1,119.15,119.05,119.07,2411.0,113.4932,113.5408,113.4455,113.4646,2411.0
2021-01-20 14:35:00,119.08,119.19,119.08,119.14,2657.0,113.4741,113.5789,113.4741,113.5313,2657.0
2021-01-20 14:40:00,119.16,119.25,119.15,119.18,2877.0,113.5503,113.6361,113.5408,113.5694,2877.0
2021-01-20 14:45:00,119.21,119.35,119.21,119.29,5882.0,113.598,113.7314,113.598,113.6742,5882.0
2021-01-20 14:50:00,119.33,119.38,119.23,119.36,2855.0,113.7123,113.76,113.617,113.7409,2855.0
2021-01-20 14:55:00,119.34,119.35,119.19,119.19,3237.0,113.7219,113.7314,113.5789,113.5789,3237.0
2021-01-20 15:00:00,119.28,119.34,119.21,119.27,3175.0,113.6647,113.7219,113.598,113.6552,3175.0
2021-01-20 15:05:00,119.29,119.33,119.25,119.31,2633.0,113.6742,113.7123,113.6361,113.6933,2633.0
2021-01-20 15:10:00,119.34,119.34,119.09,119.13,1605.0,113.7219,113.7219,113.4836,113.5218,1605.0
2021-01-20 15:15:00,119.13,119.23,119.13,119.21,4198.0,113.5218,113.617,113.5218,113.598,4198.0
2021-01-20 15:20:00,119.22,119.31,119.18,119.18,2203.0,113.6075,113.6933,113.5694,113.5694,2203.0
2021-01-20 15:25:00,119.27,119.44,119.24,119.37,3881.0,113.6552,113.8172,113.6266,113.7505,3881.0
2021-01-20 15:30:00,119.37,119.48,119.31,119.42,4783.0,113.7505,113.8553,113.6933,113.7981,4783.0
2021-01-20 15:35:00,119.42,119.56,119.36,119.49,5464.0,113.7981,113.9315,113.7409,113.8648,5464.0
2021-01-20 15:40:00,119.5,119.6,119.43,119.53,4843.0,113.8743,113.9696,113.8076,113.9029,4843.0
2021-01-20 15:45:00,119.54,119.73,119.52,119.53,9946.0,113.9125,114.0935,113.8934,113.9029,9946.0
2021-01-20 15:50:00,119.55,119.64,119.51,119.52,9706.0,113.922,114.0077,113.8839,113.8934,9706.0
2021-01-20 15:55:00,119.51,119.6,119.43,119.47,44882.0,113.8839,113.9696,113.8076,113.8457,44882.0
2021-01-21 09:30:00,119.17,119.85,118.84,119.75,13841.0,113.5599,114.2079,113.2454,114.1126,13841.0
2021-01-21 09:35:00,119.72,120.15,119.58,120.03,6359.0,114.084,114.4937,113.9506,114.3794,6359.0
2021-01-21 09:40:00,119.81,120.01,119.67,119.99,2900.0,114.1697,114.3603,114.0363,114.3413,2900.0
2021-01-21 09:45:00,119.79,119.88,119.55,119.55,2708.0,114.1507,114.2364,113.922,113.922,2708.0
2021-01-21 09:50:00,119.48,119.74,119.34,119.74,3491.0,113.8553,114.103,113.7219,114.103,3491.0
2021-01-21 09:55:00,119.74,119.84,119.6,119.6,6966.0,114.103,114.1983,113.9696,113.9696,6966.0
2021-01-21 10:00:00,119.61,119.9,119.6,119.6,3273.0,113.9792,114.2555,113.9696,113.9696,3273.0
2021-01-21 10:05:00,119.66,119.75,119.6,119.66,3200.0,114.0268,114.1126,113.9696,114.0268,3200.0
2021-01-21 10:10:00,119.71,119.81,119.59,119.81,4601.0,114.0744,114.1697,113.9601,114.1697,4601.0
2021-01-21 10:15:00,119.96,120.0,119.73,119.83,4082.0,114.3127,114.3508,114.0935,114.1888,4082.0
2021-01-21 10:20:00,119.82,119.88,119.67,119.67,1784.0,114.1793,114.2364,114.0363,114.0363,1784.0
2021-01-21 10:25:00,119.69,119.71,119.6,119.62,2900.0,114.0554,114.0744,113.9696,113.9887,2900.0
2021-01-21 10:30:00,119.71,119.77,119.71,119.73,800.0,114.0744,114.1316,114.0744,114.0935,800.0
2021-01-21 10:35:00,119.71,119.75,119.6,119.69,8715.0,114.0744,114.1126,113.9696,114.0554,8715.0
2021-01-21 10:40:00,119.64,119.65,119.6,119.6,953.0,114.0077,114.0173,113.9696,113.9696,953.0
2021-01-21 10:45:00,119.67,119.68,119.64,119.65,625.0,114.0363,114.0459,114.0077,114.0173,625.0
2021-01-21 10:50:00,119.62,119.7,119.5,119.5,7766.0,113.9887,114.0649,113.8743,113.8743,7766.0
2021-01-21 10:55:00,119.43,119.54,119.38,119.52,5546.0,113.8076,113.9125,113.76,113.8934,5546.0
2021-01-21 11:00:00,119.49,119.54,119.21,119.22,5567.0,113.8648,113.9125,113.598,113.6075,5567.0
2021-01-21 11:05:00,119.25,119.38,119.18,119.21,1919.0,113.6361,113.76,113.5694,113.598,1919.0
2021-01-21 11:10:00,119.22,119.3,119.12,119.21,2851.0,113.6075,113.6838,113.5122,113.598,2851.0
2021-01-21 11:15:00,119.18,119.27,119.0,119.18,3518.0,113.5694,113.6552,113.3979,113.5694,3518.0
2021-01-21 11:20:00,119.25,119.35,119.14,119.14,1712.0,113.6361,113.7314,113.5313,113.5313,1712.0
2021-01-21 11:25:00,119.31,119.31,119.2,119.2,1103.0,113.6933,113.6933,113.5885,113.5885,1103.0
2021-01-21 11:30:00,119.24,119.24,119.01,119.11,2980.0,113.6266,113.6266,113.4074,113.5027,2980.0
2021-01-21 11:35:00,119.02,119.08,118.94,119.08,1400.0,113.4169,113.4741,113.3407,113.4741,1400.0
2021-01-21 11:40:00,119.15,119.15,119.09,119.12,951.0,113.5408,113.5408,113.4836,113.5122,951.0
2021-01-21 11:45:00,119.11,119.19,119.1,119.19,1401.0,113.5027,113.5789,113.4932,113.5789,1401.0
2021-01-21 11:50:00,119.26,119.27,119.13,119.13,1206.0,113.6456,113.6552,113.5218,113.5218,1206.0
2021-01-21 11:55:00,119.06,119.09,118.95,119.02,2121.0,113.455,113.4836,113.3502,113.4169,2121.0
2021-01-21 12:00:00,119.09,119.09,118.94,119.03,2685.0,113.4836,113.4836,113.3407,113.4265,2685.0
2021-01-21 12:05:00,119.09,119.18,119.09,119.18,1034.0,113.4836,113.5694,113.4836,113.5694,1034.0
2021-01-21 12:10:00,119.14,119.54,119.13,119.53,1600.0,113.5313,113.9125,113.5218,113.9029,1600.0
2021-01-21 12:15:00,119.45,119.45,119.18,119.24,2505.0,113.8267,113.8267,113.5694,113.6266,2505.0
2021-01-21 12:20:00,119.27,119.54,119.26,119.54,906.0,113.6552,113.9125,113.6456,113.9125,906.0
2021-01-21 12:25:00,119.58,119.6,119.4,119.4,4175.0,113.9506,113.9696,113.779,113.779,4175.0
2021-01-21 12:30:00,119.28,119.31,119.14,119.14,1502.0,113.6647,113.6933,113.5313,113.5313,1502.0
2021-01-21 12:35:00,119.13,119.19,119.08,119.12,1409.0,113.5218,113.5789,113.4741,113.5122,1409.0
2021-01-21 12:40:00,119.11,119.18,119.11,119.11,1065.0,113.5027,113.5694,113.5027,113.5027,1065.0
2021-01-21 12:45:00,119.23,119.45,119.23,119.33,4474.0,113.617,113.8267,113.617,113.7123,4474.0
2021-01-21 12:50:00,119.29,119.29,119.05,119.15,2696.0,113.6742,113.6742,113.4455,113.5408,2696.0
2021-01-21 12:55:00,119.08,119.36,119.07,119.21,4903.0,113.4741,113.7409,113.4646,113.598,4903.0
2021-01-21 13:00:00,119.3,119.34,119.27,119.34,1421.0,113.6838,113.7219,113.6552,113.7219,1421.0
2021-01-21 13:05:00,119.31,119.46,119.31,119.45,1969.0,113.6933,113.8362,113.6933,113.8267,1969.0
2021-01-21 13:10:00,119.41,119.6,119.41,119.6,492.0,113.7886,113.9696,113.7886,113.9696,492.0
2021-01-21 13:15:00,119.59,119.6,119.49,119.6,4180.0,113.9601,113.9696,113.8648,113.9696,4180.0
2021-01-21 13:20:00,119.62,119.67,119.59,119.67,900.0,113.9887,114.0363,113.9601,114.0363,900.0
2021-01-21 13:25:00,119.65,119.65,119.54,119.55,1001.0,114.0173,114.0173,113.9125,113.922,1001.0
2021-01-21 13:30:00,119.6,119.64,119.57,119.57,1400.0,113.9696,114.0077,113.941,113.941,1400.0
2021-01-21 13:35:00,119.57,119.63,119.54,119.56,2487.0,113.941,113.9982,113.9125,113.9315,2487.0
2021-01-21 13:40:00,119.57,119.67,119.56,119.65,1203.0,113.941,114.0363,113.9315,114.0173,1203.0
2021-01-21 13:45:00,119.68,119.72,119.62,119.71,2423.0,114.0459,114.084,113.9887,114.0744,2423.0
2021-01-21 13:50:00,119.7,119.77,119.69,119.76,2207.0,114.0649,114.1316,114.0554,114.1221,2207.0
2021-01-21 13:55:00,119.74,119.8,119.71,119.71,1938.0,114.103,114.1602,114.0744,114.0744,1938.0
2021-01-21 14:00:00,119.74,119.74,119.62,119.67,3057.0,114.103,114.103,113.9887,114.0363,3057.0
2021-01-21 14:05:00,119.66,119.78,119.66,119.69,1986.0,114.0268,114.1412,114.0268,114.0554,1986.0
2021-01-21 14:10:00,119.66,119.74,119.66,119.71,2051.0,114.0268,114.103,114.0268,114.0744,2051.0
2021-01-21 14:15:00,119.7,119.74,119.57,119.57,1793.0,114.0649,114.103,113.941,113.941,1793.0
2021-01-21 14:20:00,119.53,119.59,119.44,119.44,4747.0,113.9029,113.9601,113.8172,113.8172,4747.0
2021-01-21 14:25:00,119.43,119.64,119.38,119.63,2192.0,113.8076,114.0077,113.76,113.9982,2192.0
2021-01-21 14:30:00,119.62,119.62,119.43,119.46,2543.0,113.9887,113.9887,113.8076,113.8362,2543.0
2021-01-21 14:35:00,119.45,119.59,119.45,119.56,1614.0,113.8267,113.9601,113.8267,113.9315,1614.0
2021-01-21 14:40:00,119.54,119.54,119.44,119.45,2917.0,113.9125,113.9125,113.8172,113.8267,2917.0
2021-01-21 14:45:00,119.44,119.46,119.41,119.42,807.0,113.8172,113.8362,113.7886,113.7981,807.0
2021-01-21 14:50:00,119.38,119.56,119.35,119.55,11182.0,113.76,113.9315,113.7314,113.922,11182.0
2021-01-21 14:55:00,119.52,119.65,119.48,119.56,5671.0,113.8934,114.0173,113.8553,113.9315,5671.0
2021-01-21 15:00:00,119.57,119.62,119.49,119.62,4311.0,113.941,113.9887,113.8648,113.9887,4311.0
2021-01-21 15:05:00,119.52,119.58,119.47,119.57,2774.0,113.8934,113.9506,113.8457,113.941,2774.0
2021-01-21 15:10:00,119.55,119.55,119.41,119.43,2973.0,113.922,113.922,113.7886,113.8076,2973.0
2021-01-21 15:15:00,119.43,119.46,119.38,119.41,4415.0,113.8076,113.8362,113.76,113.7886,4415.0
2021-01-21 15:20:00,119.41,119.44,119.37,119.44,3703.0,113.7886,113.8172,113.7505,113.8172,3703.0
2021-01-21 15:25:00,119.45,119.47,119.39,119.43,4134.0,113.8267,113.8457,113.7695,113.8076,4134.0
2021-01-21 15:30:00,119.42,119.57,119.41,119.55,4441.0,113.7981,113.941,113.7886,113.922,4441.0
2021-01-21 15:35:00,119.55,119.55,119.45,119.47,9508.0,113.922,113.922,113.8267,113.8457,9508.0
2021-01-21 15:40:00,119.47,119.59,119.46,119.54,4585.0,113.8457,113.9601,113.8362,113.9125,4585.0
2021-01-21 15:45:00,119.53,119.58,119.45,119.45,7462.0,113.9029,113.9506,113.8267,113.8267,7462.0
2021-01-21 15:50:00,119.46,119.47,119.31,119.41,19788.0,113.8362,113.8457,113.6933,113.7886,19788.0
2021-01-21 15:55:00,119.38,119.49,119.07,119.08,80270.0,113.76,113.8648,113.4646,113.4741,80270.0
2021-01-22 09:30:00,118.84,119.19,118.01,118.41,10734.0,113.2454,113.5789,112.4545,112.8356,10734.0
2021-01-22 09:35:00,118.39,118.41,118.01,118.01,2193.0,112.8166,112.8356,112.4545,112.4545,2193.0
2021-01-22 09:40:00,117.99,118.34,117.99,118.28,2217.0,112.4354,112.7689,112.4354,112.7118,2217.0
2021-01-22 09:45:00,118.22,118.39,118.2,118.26,4730.0,112.6546,112.8166,112.6355,112.6927,4730.0
2021-01-22 09:50:00,118.04,118.25,117.93,118.11,2928.0,112.4831,112.6832,112.3782,112.5498,2928.0
2021-01-22 09:55:00,118.07,118.22,117.95,118.22,6416.0,112.5117,112.6546,112.3973,112.6546,6416.0
2021-01-22 10:00:00,118.15,118.15,117.97,117.97,3191.0,112.5879,112.5879,112.4164,112.4164,3191.0
2021-01-22 10:05:00,118.0,118.05,117.83,117.9,3301.0,112.4449,112.4926,112.283,112.3497,3301.0
2021-01-22 10:10:00,117.96,118.13,117.91,118.11,3452.0,112.4068,112.5688,112.3592,112.5498,3452.0
2021-01-22 10:15:00,118.11,118.15,117.96,118.05,2546.0,112.5498,112.5879,112.4068,112.4926,2546.0
2021-01-22 10:20:00,118.03,118.18,117.88,117.88,5883.0,112.4735,112.6165,112.3306,112.3306,5883.0
2021-01-22 10:25:00,117.98,117.98,117.72,117.72,1750.0,112.4259,112.4259,112.1781,112.1781,1750.0
2021-01-22 10:30:00,117.77,117.88,117.71,117.76,3100.0,112.2258,112.3306,112.1686,112.2162,3100.0
2021-01-22 10:35:00,117.7,117.7,117.49,117.57,2888.0,112.1591,112.1591,111.959,112.0352,2888.0
2021-01-22 10:40:00,117.56,117.68,117.54,117.65,2656.0,112.0257,112.14,112.0066,112.1114,2656.0
2021-01-22 10:45:00,117.65,117.77,117.58,117.77,1980.0,112.1114,112.2258,112.0447,112.2258,1980.0
2021-01-22 10:50:00,117.88,117.9,117.78,117.89,1641.0,112.3306,112.3497,112.2353,112.3401,1641.0
2021-01-22 10:55:00,117.95,117.96,117.84,117.87,2577.0,112.3973,112.4068,112.2925,112.3211,2577.0
2021-01-22 11:00:00,117.95,117.99,117.85,117.95,2604.0,112.3973,112.4354,112.302,112.3973,2604.0
2021-01-22 11:05:00,117.95,117.99,117.8,117.8,1836.0,112.3973,112.4354,112.2544,112.2544,1836.0
2021-01-22 11:10:00,117.81,117.91,117.76,117.83,3918.0,112.2639,112.3592,112.2162,112.283,3918.0
2021-01-22 11:15:00,117.82,117.82,117.7,117.8,2166.0,112.2734,112.2734,112.1591,112.2544,2166.0
2021-01-22 11:20:00,117.84,118.1,117.79,118.03,3000.0,112.2925,112.5402,112.2448,112.4735,3000.0
2021-01-22 11:25:00,117.98,118.04,117.91,117.96,2100.0,112.4259,112.4831,112.3592,112.4068,2100.0
2021-01-22 11:30:00,117.91,118.13,117.87,118.13,2423.0,112.3592,112.5688,112.3211,112.5688,2423.0
2021-01-22 11:35:00,118.16,118.18,118.11,118.12,3405.0,112.5974,112.6165,112.5498,112.5593,3405.0
2021-01-22 11:40:00,118.08,118.17,118.01,118.02,2806.0,112.5212,112.6069,112.4545,112.464,2806.0
2021-01-22 11:45:00,118.03,118.15,117.98,118.12,3625.0,112.4735,112.5879,112.4259,112.5593,3625.0
2021-01-22 11:50:00,118.11,118.26,118.1,118.13,2570.0,112.5498,112.6927,112.5402,112.5688,2570.0
2021-01-22 11:55:00,118.16,118.19,117.97,118.14,3620.0,112.5974,112.626,112.4164,112.5784,3620.0
2021-01-22 12:00:00,118.12,118.21,118.07,118.09,900.0,112.5593,112.6451,112.5117,112.5307,900.0
2021-01-22 12:05:00,118.08,118.2,118.02,118.2,1734.0,112.5212,112.6355,112.464,112.6355,1734.0
2021-01-22 12:10:00,118.15,118.19,118.15,118.15,2595.0,112.5879,112.626,112.5879,112.5879,2595.0
2021-01-22 12:15:00,118.22,118.25,118.2,118.25,2891.0,112.6546,112.6832,112.6355,112.6832,2891.0
2021-01-22 12:20:00,118.25,118.3,118.25,118.29,1215.0,112.6832,112.7308,112.6832,112.7213,1215.0
2021-01-22 12:25:00,118.3,118.37,118.24,118.32,2812.0,112.7308,112.7975,112.6737,112.7499,2812.0
2021-01-22 12:30:00,118.29,118.34,118.2,118.2,1590.0,112.7213,112.7689,112.6355,112.6355,1590.0
2021-01-22 12:35:00,118.22,118.3,118.15,118.25,2575.0,112.6546,112.7308,112.5879,112.6832,2575.0
2021-01-22 12:40:00,118.18,118.37,118.18,118.33,1529.0,112.6165,112.7975,112.6165,112.7594,1529.0
2021-01-22 12:45:00,118.3,118.31,118.21,118.31,500.0,112.7308,112.7404,112.6451,112.7404,500.0
2021-01-22 12:50:00,118.34,118.37,118.31,118.33,2084.0,112.7689,112.7975,112.7404,112.7594,2084.0
2021-01-22 12:55:00,118.28,118.32,118.26,118.26,400.0,112.7118,112.7499,112.6927,112.6927,400.0
2021-01-22 13:00:00,118.26,118.39,118.21,118.32,2635.0,112.6927,112.8166,112.6451,112.7499,2635.0
2021-01-22 13:05:00,118.31,118.34,118.28,118.32,1122.0,112.7404,112.7689,112.7118,112.7499,1122.0
2021-01-22 13:10:00,118.3,118.3,118.18,118.19,1700.0,112.7308,112.7308,112.6165,112.626,1700.0
2021-01-22 13:15:00,118.2,118.24,118.13,118.21,1748.0,112.6355,112.6737,112.5688,112.6451,1748.0
2021-01-22 13:20:00,118.22,118.33,118.21,118.33,2094.0,112.6546,112.7594,112.6451,112.7594,2094.0
2021-01-22 13:25:00,118.29,118.29,118.21,118.23,2702.0,112.7213,112.7213,112.6451,112.6641,2702.0
2021-01-22 13:30:00,118.17,118.31,118.17,118.3,2116.0,112.6069,112.7404,112.6069,112.7308,2116.0
2021-01-22 13:35:00,118.32,118.41,118.24,118.24,3510.0,112.7499,112.8356,112.6737,112.6737,3510.0
2021-01-22 13:40:00,118.33,118.33,118.19,118.29,3153.0,112.7594,112.7594,112.626,112.7213,3153.0
2021-01-22 13:45:00,118.28,118.28,118.13,118.22,1088.0,112.7118,112.7118,112.5688,112.6546,1088.0
2021-01-22 13:50:00,118.2,118.23,118.13,118.19,900.0,112.6355,112.6641,112.5688,112.626,900.0
2021-01-22 13:55:00,118.14,118.2,118.07,118.07,1854.0,112.5784,112.6355,112.5117,112.5117,1854.0
2021-01-22 14:00:00,118.03,118.07,118.0,118.07,1650.0,112.4735,112.5117,112.4449,112.5117,1650.0
2021-01-22 14:05:00,118.02,118.13,118.02,118.1,600.0,112.464,112.5688,112.464,112.5402,600.0
2021-01-22 14:10:00,118.06,118.11,118.01,118.01,1505.0,112.5021,112.5498,112.4545,112.4545,1505.0
2021-01-22 14:15:00,118.02,118.14,118.02,118.14,4005.0,112.464,112.5784,112.464,112.5784,4005.0
2021-01-22 14:20:00,118.15,118.34,118.15,118.27,4854.0,112.5879,112.7689,112.5879,112.7022,4854.0
2021-01-22 14:25:00,118.27,118.27,118.2,118.25,600.0,112.7022,112.7022,112.6355,112.6832,600.0
2021-01-22 14:30:00,118.23,118.32,118.22,118.3,2367.0,112.6641,112.7499,112.6546,112.7308,2367.0
2021-01-22 14:35:00,118.28,118.49,118.26,118.47,2896.0,112.7118,112.9119,112.6927,112.8928,2896.0
2021-01-22 14:40:00,118.46,118.49,118.4,118.43,1726.0,112.8833,112.9119,112.8261,112.8547,1726.0
2021-01-22 14:45:00,118.4,118.46,118.29,118.33,2380.0,112.8261,112.8833,112.7213,112.7594,2380.0
2021-01-22 14:50:00,118.34,118.4,118.32,118.4,3190.0,112.7689,112.8261,112.7499,112.8261,3190.0
2021-01-22 14:55:00,118.4,118.46,118.37,118.41,3540.0,112.8261,112.8833,112.7975,112.8356,3540.0
2021-01-22 15:00:00,118.4,118.51,118.37,118.49,2106.0,112.8261,112.9309,112.7975,112.9119,2106.0
2021-01-22 15:05:00,118.46,118.51,118.4,118.42,2300.0,112.8833,112.9309,112.8261,112.8452,2300.0
2021-01-22 15:10:00,118.37,118.37,118.15,118.24,2985.0,112.7975,112.7975,112.5879,112.6737,2985.0
2021-01-22 15:15:00,118.25,118.3,118.16,118.19,3200.0,112.6832,112.7308,112.5974,112.626,3200.0
2021-01-22 15:20:00,118.17,118.33,118.14,118.33,3839.0,112.6069,112.7594,112.5784,112.7594,3839.0
2021-01-22 15:25:00,118.32,118.36,118.12,118.22,11394.0,112.7499,112.788,112.5593,112.6546,11394.0
2021-01-22 15:30:00,118.19,118.23,118.12,118.12,2800.0,112.626,112.6641,112.5593,112.5593,2800.0
2021-01-22 15:35:00,118.16,118.23,118.16,118.2,3895.0,112.5974,112.6641,112.5974,112.6355,3895.0
2021-01-22 15:40:00,118.22,118.25,118.19,118.19,3978.0,112.6546,112.6832,112.626,112.626,3978.0
2021-01-22 15:45:00,118.19,118.22,118.15,118.19,5388.0,112.626,112.6546,112.5879,112.626,5388.0
2021-01-22 15:50:00,118.21,118.29,118.09,118.14,18535.0,112.6451,112.7213,112.5307,112.5784,18535.0
2021-01-22 15:55:00,118.11,118.16,117.85,117.89,48651.0,112.5498,112.5974,112.302,112.3401,48651.0
2021-01-25 09:30:00,117.58,117.75,117.27,117.28,10350.0,112.0447,112.2067,111.7493,111.7588,10350.0
2021-01-25 09:35:00,117.21,117.56,117.07,117.36,2700.0,111.6921,112.0257,111.5587,111.8351,2700.0
2021-01-25 09:40:00,117.37,117.79,117.36,117.79,1812.0,111.8446,112.2448,111.8351,112.2448,1812.0
2021-01-25 09:45:00,117.84,118.12,117.55,117.77,10290.0,112.2925,112.5593,112.0161,112.2258,10290.0
2021-01-25 09:50:00,117.51,117.86,117.48,117.86,3325.0,111.978,112.3115,111.9494,112.3115,3325.0
2021-01-25 09:55:00,117.91,118.13,117.66,117.66,4532.0,112.3592,112.5688,112.121,112.121,4532.0
2021-01-25 10:00:00,117.83,118.09,117.77,117.96,3655.0,112.283,112.5307,112.2258,112.4068,3655.0
2021-01-25 10:05:00,117.88,118.37,117.86,118.14,5223.0,112.3306,112.7975,112.3115,112.5784,5223.0
2021-01-25 10:10:00,118.15,118.35,118.07,118.18,5514.0,112.5879,112.7785,112.5117,112.6165,5514.0
2021-01-25 10:15:00,118.18,118.43,118.07,118.43,4124.0,112.6165,112.8547,112.5117,112.8547,4124.0
2021-01-25 10:20:00,118.42,118.44,118.28,118.39,6624.0,112.8452,112.8642,112.7118,112.8166,6624.0
2021-01-25 10:25:00,118.41,118.84,118.4,118.62,7078.0,112.8356,113.2454,112.8261,113.0358,7078.0
2021-01-25 10:30:00,118.63,118.71,118.53,118.59,10129.0,113.0453,113.1215,112.95,113.0072,10129.0
2021-01-25 10:35:00,118.66,118.84,118.52,118.84,10307.0,113.0739,113.2454,112.9405,113.2454,10307.0
2021-01-25 10:40:00,118.95,119.12,118.84,119.06,3520.0,113.3502,113.5122,113.2454,113.455,3520.0
2021-01-25 10:45:00,119.12,119.12,118.87,118.99,4326.0,113.5122,113.5122,113.274,113.3883,4326.0
2021-01-25 10:50:00,118.93,118.93,118.62,118.79,2156.0,113.3312,113.3312,113.0358,113.1978,2156.0
2021-01-25 10:55:00,118.73,118.74,118.41,118.42,2649.0,113.1406,113.1501,112.8356,112.8452,2649.0
2021-01-25 11:00:00,118.39,118.67,118.1,118.16,2438.0,112.8166,113.0834,112.5402,112.5974,2438.0
2021-01-25 11:05:00,118.21,118.41,117.96,118.02,4534.0,112.6451,112.8356,112.4068,112.464,4534.0
2021-01-25 11:10:00,118.08,118.24,117.94,117.94,3227.0,112.5212,112.6737,112.3878,112.3878,3227.0
2021-01-25 11:15:00,117.82,118.01,117.65,117.83,4225.0,112.2734,112.4545,112.1114,112.283,4225.0
2021-01-25 11:20:00,117.84,118.2,117.84,118.1,3320.0,112.2925,112.6355,112.2925,112.5402,3320.0
2021-01-25 11:25:00,118.16,118.33,118.11,118.11,1901.0,112.5974,112.7594,112.5498,112.5498,1901.0
2021-01-25 11:30:00,117.9,118.03,117.9,118.03,1850.0,112.3497,112.4735,112.3497,112.4735,1850.0
2021-01-25 11:35:00,118.08,118.12,118.03,118.1,900.0,112.5212,112.5593,112.4735,112.5402,900.0
2021-01-25 11:40:00,118.08,118.31,117.82,118.31,3405.0,112.5212,112.7404,112.2734,112.7404,3405.0
2021-01-25 11:45:00,118.33,118.52,118.31,118.52,6153.0,112.7594,112.9405,112.7404,112.9405,6153.0
2021-01-25 11:50:00,118.46,118.48,118.37,118.46,2152.0,112.8833,112.9024,112.7975,112.8833,2152.0
2021-01-25 11:55:00,118.42,118.57,118.34,118.49,3317.0,112.8452,112.9881,112.7689,112.9119,3317.0
2021-01-25 12:00:00,118.51,118.59,118.35,118.48,3257.0,112.9309,113.0072,112.7785,112.9024,3257.0
2021-01-25 12:05:00,118.41,118.45,118.4,118.43,1643.0,112.8356,112.8738,112.8261,112.8547,1643.0
2021-01-25 12:10:00,118.42,118.49,118.42,118.42,645.0,112.8452,112.9119,112.8452,112.8452,645.0
2021-01-25 12:15:00,118.46,118.59,118.43,118.58,1198.0,112.8833,113.0072,112.8547,112.9976,1198.0
2021-01-25 12:20:00,118.59,118.72,118.52,118.6,2151.0,113.0072,113.1311,112.9405,113.0167,2151.0
2021-01-25 12:25:00,118.68,118.72,118.61,118.62,1300.0,113.0929,113.1311,113.0262,113.0358,1300.0
2021-01-25 12:30:00,118.55,118.72,118.54,118.72,482.0,112.9691,113.1311,112.9595,113.1311,482.0
2021-01-25 12:35:00,118.69,118.9,118.69,118.9,2020.0,113.1025,113.3026,113.1025,113.3026,2020.0
2021-01-25 12:40:00,118.93,119.01,118.93,118.96,2106.0,113.3312,113.4074,113.3312,113.3598,2106.0
2021-01-25 12:45:00,118.94,119.04,118.88,118.91,3711.0,113.3407,113.436,113.2835,113.3121,3711.0
2021-01-25 12:50:00,118.94,119.02,118.84,118.9,1404.0,113.3407,113.4169,113.2454,113.3026,1404.0
2021-01-25 12:55:00,118.87,118.87,118.69,118.77,2520.0,113.274,113.274,113.1025,113.1787,2520.0
2021-01-25 13:00:00,118.84,118.9,118.78,118.86,4076.0,113.2454,113.3026,113.1882,113.2645,4076.0
2021-01-25 13:05:00,118.82,118.89,118.74,118.76,2204.0,113.2263,113.2931,113.1501,113.1692,2204.0
2021-01-25 13:10:00,118.66,118.86,118.66,118.85,1871.0,113.0739,113.2645,113.0739,113.2549,1871.0
2021-01-25 13:15:00,118.91,119.01,118.85,118.92,2206.0,113.3121,113.4074,113.2549,113.3216,2206.0
2021-01-25 13:20:00,118.98,119.14,118.94,119.09,1725.0,113.3788,113.5313,113.3407,113.4836,1725.0
2021-01-25 13:25:00,119.09,119.14,119.09,119.14,1500.0,113.4836,113.5313,113.4836,113.5313,1500.0
2021-01-25 13:30:00,119.12,119.15,119.09,119.11,1001.0,113.5122,113.5408,113.4836,113.5027,1001.0
2021-01-25 13:35:00,119.19,119.29,119.15,119.29,2415.0,113.5789,113.6742,113.5408,113.6742,2415.0
2021-01-25 13:40:00,119.28,119.28,119.13,119.13,2380.0,113.6647,113.6647,113.5218,113.5218,2380.0
2021-01-25 13:45:00,119.13,119.13,118.9,118.95,6512.0,113.5218,113.5218,113.3026,113.3502,6512.0
2021-01-25 13:50:00,118.98,118.98,118.77,118.81,2500.0,113.3788,113.3788,113.1787,113.2168,2500.0
2021-01-25 13:55:00,118.81,118.91,118.81,118.88,1686.0,113.2168,113.3121,113.2168,113.2835,1686.0
2021-01-25 14:00:00,118.91,118.91,118.79,118.83,1701.0,113.3121,113.3121,113.1978,113.2359,1701.0
2021-01-25 14:05:00,118.81,118.86,118.61,118.69,3095.0,113.2168,113.2645,113.0262,113.1025,3095.0
2021-01-25 14:10:00,118.67,118.74,118.62,118.64,2773.0,113.0834,113.1501,113.0358,113.0548,2773.0
2021-01-25 14:15:00,118.68,118.68,118.5,118.5,1409.0,113.0929,113.0929,112.9214,112.9214,1409.0
2021-01-25 14:20:00,118.61,118.62,118.44,118.44,1808.0,113.0262,113.0358,112.8642,112.8642,1808.0
2021-01-25 14:25:00,118.43,118.57,118.41,118.54,4328.0,112.8547,112.9881,112.8356,112.9595,4328.0
2021-01-25 14:30:00,118.6,118.72,118.51,118.53,3200.0,113.0167,113.1311,112.9309,112.95,3200.0
2021-01-25 14:35:00,118.58,118.58,118.44,118.44,2940.0,112.9976,112.9976,112.8642,112.8642,2940.0
2021-01-25 14:40:00,118.42,118.47,118.32,118.35,1697.0,112.8452,112.8928,112.7499,112.7785,1697.0
2021-01-25 14:45:00,118.31,118.31,118.18,118.21,2746.0,112.7404,112.7404,112.6165,112.6451,2746.0
2021-01-25 14:50:00,118.26,118.29,118.2,118.25,1900.0,112.6927,112.7213,112.6355,112.6832,1900.0
2021-01-25 14:55:00,118.26,118.29,118.18,118.18,2000.0,112.6927,112.7213,112.6165,112.6165,2000.0
2021-01-25 15:00:00,118.14,118.25,118.14,118.21,2622.0,112.5784,112.6832,112.5784,112.6451,2622.0
2021-01-25 15:05:00,118.3,118.3,118.21,118.23,3360.0,112.7308,112.7308,112.6451,112.6641,3360.0
2021-01-25 15:10:00,118.23,118.23,118.04,118.06,3311.0,112.6641,112.6641,112.4831,112.5021,3311.0
2021-01-25 15:15:00,118.09,118.14,118.02,118.07,1845.0,112.5307,112.5784,112.464,112.5117,1845.0
2021-01-25 15:20:00,118.09,118.14,118.07,118.07,2817.0,112.5307,112.5784,112.5117,112.5117,2817.0
2021-01-25 15:25:00,118.1,118.16,118.04,118.04,4502.0,112.5402,112.5974,112.4831,112.4831,4502.0
2021-01-25 15:30:00,118.07,118.09,117.99,118.05,6008.0,112.5117,112.5307,112.4354,112.4926,6008.0
2021-01-25 15:35:00,118.04,118.16,118.02,118.12,6331.0,112.4831,112.5974,112.464,112.5593,6331.0
2021-01-25 15:40:00,118.12,118.16,118.03,118.14,6407.0,112.5593,112.5974,112.4735,112.5784,6407.0
2021-01-25 15:45:00,118.12,118.12,118.04,118.11,9439.0,112.5593,112.5593,112.4831,112.5498,9439.0
2021-01-25 15:50:00,118.1,118.33,118.1,118.2,18216.0,112.5402,112.7594,112.5402,112.6355,18216.0
2021-01-25 15:55:00,118.18,118.43,118.16,118.31,43105.0,112.6165,112.8547,112.5974,112.7404,43105.0
2021-01-26 09:30:00,118.23,118.95,117.94,117.95,15846.0,112.6641,113.3502,112.3878,112.3973,15846.0
2021-01-26 09:35:00,117.9,118.45,117.75,118.22,16384.0,112.3497,112.8738,112.2067,112.6546,16384.0
2021-01-26 09:40:00,118.18,118.43,117.85,118.43,39113.0,112.6165,112.8547,112.302,112.8547,39113.0
2021-01-26 09:45:00,118.44,118.8,118.42,118.8,6979.0,112.8642,113.2073,112.8452,113.2073,6979.0
2021-01-26 09:50:00,118.65,118.75,118.36,118.75,4232.0,113.0644,113.1596,112.788,113.1596,4232.0
2021-01-26 09:55:00,118.75,118.89,118.49,118.5,5647.0,113.1596,113.2931,112.9119,112.9214,5647.0
2021-01-26 10:00:00,118.51,118.67,117.87,117.88,10131.0,112.9309,113.0834,112.3211,112.3306,10131.0
2021-01-26 10:05:00,117.88,117.97,117.42,117.42,8422.0,112.3306,112.4164,111.8923,111.8923,8422.0
2021-01-26 10:10:00,117.48,117.79,117.31,117.71,16451.0,111.9494,112.2448,111.7874,112.1686,16451.0
2021-01-26 10:15:00,117.77,118.2,117.7,118.14,6500.0,112.2258,112.6355,112.1591,112.5784,6500.0
2021-01-26 10:20:00,118.05,118.28,117.98,118.18,7397.0,112.4926,112.7118,112.4259,112.6165,7397.0
2021-01-26 10:25:00,118.1,118.1,117.76,117.86,3847.0,112.5402,112.5402,112.2162,112.3115,3847.0
2021-01-26 10:30:00,117.89,117.96,117.39,117.39,7348.0,112.3401,112.4068,111.8637,111.8637,7348.0
2021-01-26 10:35:00,117.44,117.52,117.39,117.52,4837.0,111.9113,111.9875,111.8637,111.9875,4837.0
2021-01-26 10:40:00,117.48,117.49,117.22,117.38,4551.0,111.9494,111.959,111.7017,111.8541,4551.0
2021-01-26 10:45:00,117.41,117.54,117.37,117.42,4130.0,111.8827,112.0066,111.8446,111.8923,4130.0
2021-01-26 10:50:00,117.41,117.58,117.4,117.48,5218.0,111.8827,112.0447,111.8732,111.9494,5218.0
2021-01-26 10:55:00,117.43,117.46,117.3,117.3,3574.0,111.9018,111.9304,111.7779,111.7779,3574.0
2021-01-26 11:00:00,117.3,117.38,117.21,117.36,6004.0,111.7779,111.8541,111.6921,111.8351,6004.0
2021-01-26 11:05:00,117.38,117.42,117.23,117.29,6412.0,111.8541,111.8923,111.7112,111.7684,6412.0
2021-01-26 11:10:00,117.27,117.37,117.14,117.18,8108.0,111.7493,111.8446,111.6254,111.6636,8108.0
2021-01-26 11:15:00,117.22,117.56,117.2,117.45,6200.0,111.7017,112.0257,111.6826,111.9208,6200.0
2021-01-26 11:20:00,117.48,117.52,117.44,117.48,3173.0,111.9494,111.9875,111.9113,111.9494,3173.0
2021-01-26 11:25:00,117.43,117.86,117.42,117.84,7247.0,111.9018,112.3115,111.8923,112.2925,7247.0
2021-01-26 11:30:00,117.83,117.88,117.45,117.49,7684.0,112.283,112.3306,111.9208,111.959,7684.0
2021-01-26 11:35:00,117.56,117.6,117.39,117.6,4093.0,112.0257,112.0638,111.8637,112.0638,4093.0
2021-01-26 11:40:00,117.55,117.68,117.54,117.58,3167.0,112.0161,112.14,112.0066,112.0447,3167.0
2021-01-26 11:45:00,117.57,117.65,117.47,117.59,2854.0,112.0352,112.1114,111.9399,112.0543,2854.0
2021-01-26 11:50:00,117.65,117.72,117.59,117.6,2375.0,112.1114,112.1781,112.0543,112.0638,2375.0
2021-01-26 11:55:00,117.66,117.77,117.6,117.65,2110.0,112.121,112.2258,112.0638,112.1114,2110.0
2021-01-26 12:00:00,117.69,117.78,117.35,117.39,12200.0,112.1495,112.2353,111.8255,111.8637,12200.0
2021-01-26 12:05:00,117.3,117.3,117.12,117.12,2500.0,111.7779,111.7779,111.6064,111.6064,2500.0
2021-01-26 12:10:00,117.17,117.23,117.14,117.14,3945.0,111.654,111.7112,111.6254,111.6254,3945.0
2021-01-26 12:15:00,117.16,117.24,117.07,117.19,2613.0,111.6445,111.7207,111.5587,111.6731,2613.0
2021-01-26 12:20:00,117.21,117.3,117.11,117.17,3311.0,111.6921,111.7779,111.5968,111.654,3311.0
2021-01-26 12:25:00,117.17,117.39,117.15,117.29,3868.0,111.654,111.8637,111.635,111.7684,3868.0
2021-01-26 12:30:00,117.22,117.43,117.22,117.37,20542.0,111.7017,111.9018,111.7017,111.8446,20542.0
2021-01-26 12:35:00,117.4,117.65,117.39,117.65,6325.0,111.8732,112.1114,111.8637,112.1114,6325.0
2021-01-26 12:40:00,117.58,117.64,117.46,117.46,3641.0,112.0447,112.1019,111.9304,111.9304,3641.0
2021-01-26 12:45:00,117.51,117.56,117.45,117.54,3100.0,111.978,112.0257,111.9208,112.0066,3100.0
2021-01-26 12:50:00,117.55,117.72,117.54,117.72,3957.0,112.0161,112.1781,112.0066,112.1781,3957.0
2021-01-26 12:55:00,117.73,117.91,117.7,117.86,3234.0,112.1877,112.3592,112.1591,112.3115,3234.0
2021-01-26 13:00:00,117.92,118.03,117.78,118.0,3977.0,112.3687,112.4735,112.2353,112.4449,3977.0
2021-01-26 13:05:00,117.95,118.04,117.77,117.92,4210.0,112.3973,112.4831,112.2258,112.3687,4210.0
2021-01-26 13:10:00,117.98,118.08,117.95,118.02,2600.0,112.4259,112.5212,112.3973,112.464,2600.0
2021-01-26 13:15:00,118.04,118.08,117.95,117.95,3140.0,112.4831,112.5212,112.3973,112.3973,3140.0
2021-01-26 13:20:00,117.99,118.04,117.89,117.95,5003.0,112.4354,112.4831,112.3401,112.3973,5003.0
2021-01-26 13:25:00,117.96,117.97,117.89,117.96,2108.0,112.4068,112.4164,112.3401,112.4068,2108.0
2021-01-26 13:30:00,118.0,118.07,117.97,118.04,2112.0,112.4449,112.5117,112.4164,112.4831,2112.0
2021-01-26 13:35:00,118.04,118.13,118.03,118.12,3612.0,112.4831,112.5688,112.4735,112.5593,3612.0
2021-01-26 13:40:00,118.09,118.29,118.09,118.29,3297.0,112.5307,112.7213,112.5307,112.7213,3297.0
2021-01-26 13:45:00,118.35,118.38,118.26,118.38,3611.0,112.7785,112.8071,112.6927,112.8071,3611.0
2021-01-26 13:50:00,118.36,118.36,118.21,118.26,2477.0,112.788,112.788,112.6451,112.6927,2477.0
2021-01-26 13:55:00,118.25,118.33,118.21,118.25,4521.0,112.6832,112.7594,112.6451,112.6832,4521.0
2021-01-26 14:00:00,118.28,118.37,118.24,118.24,2400.0,112.7118,112.7975,112.6737,112.6737,2400.0
2021-01-26 14:05:00,118.34,118.34,118.28,118.32,2200.0,112.7689,112.7689,112.7118,112.7499,2200.0
2021-01-26 14:10:00,118.36,118.45,118.29,118.31,3661.0,112.788,112.8738,112.7213,112.7404,3661.0
2021-01-26 14:15:00,118.36,118.36,118.15,118.23,4041.0,112.788,112.788,112.5879,112.6641,4041.0
2021-01-26 14:20:00,118.27,118.32,118.23,118.32,3522.0,112.7022,112.7499,112.6641,112.7499,3522.0
2021-01-26 14:25:00,118.28,118.34,117.74,117.74,4603.0,112.7118,112.7689,112.1972,112.1972,4603.0
2021-01-26 14:30:00,117.79,117.85,117.73,117.78,7343.0,112.2448,112.302,112.1877,112.2353,7343.0
2021-01-26 14:35:00,117.81,117.94,117.76,117.94,4057.0,112.2639,112.3878,112.2162,112.3878,4057.0
2021-01-26 14:40:00,117.88,117.93,117.82,117.9,4872.0,112.3306,112.3782,112.2734,112.3497,4872.0
2021-01-26 14:45:00,117.91,118.02,117.88,117.9,4264.0,112.3592,112.464,112.3306,112.3497,4264.0
2021-01-26 14:50:00,117.94,117.96,117.74,117.78,7554.0,112.3878,112.4068,112.1972,112.2353,7554.0
2021-01-26 14:55:00,117.82,117.92,117.8,117.92,11088.0,112.2734,112.3687,112.2544,112.3687,11088.0
2021-01-26 15:00:00,117.93,118.06,117.86,118.05,9359.0,112.3782,112.5021,112.3115,112.4926,9359.0
2021-01-26 15:05:00,118.02,118.05,117.96,118.01,8267.0,112.464,112.4926,112.4068,112.4545,8267.0
2021-01-26 15:10:00,118.0,118.09,117.97,118.09,6248.0,112.4449,112.5307,112.4164,112.5307,6248.0
2021-01-26 15:15:00,118.09,118.1,117.99,118.1,3959.0,112.5307,112.5402,112.4354,112.5402,3959.0
2021-01-26 15:20:00,118.04,118.09,117.97,118.01,8816.0,112.4831,112.5307,112.4164,112.4545,8816.0
2021-01-26 15:25:00,118.07,118.25,118.02,118.25,6437.0,112.5117,112.6832,112.464,112.6832,6437.0
2021-01-26 15:30:00,118.26,118.26,118.08,118.08,7428.0,112.6927,112.6927,112.5212,112.5212,7428.0
2021-01-26 15:35:00,118.12,118.26,118.11,118.12,10673.0,112.5593,112.6927,112.5498,112.5593,10673.0
2021-01-26 15:40:00,118.1,118.13,117.82,117.84,9252.0,112.5402,112.5688,112.2734,112.2925,9252.0
2021-01-26 15:45:00,117.83,117.9,117.63,117.63,15831.0,112.283,112.3497,112.0924,112.0924,15831.0
2021-01-26 15:50:00,117.64,117.69,117.53,117.58,22417.0,112.1019,112.1495,111.9971,112.0447,22417.0
2021-01-26 15:55:00,117.58,117.65,117.41,117.42,66320.0,112.0447,112.1114,111.8827,111.8923,66320.0
2021-01-27 09:30:00,116.13,116.53,115.48,115.75,18896.0,110.663,111.0442,110.0436,110.3009,18896.0
2021-01-27 09:35:00,115.89,116.28,115.64,115.79,9334.0,110.4343,110.8059,110.1961,110.339,9334.0
2021-01-27 09:40:00,115.63,115.79,115.0,115.12,9520.0,110.1865,110.339,109.5862,109.7005,9520.0
2021-01-27 09:45:00,115.0,115.41,114.55,115.14,11114.0,109.5862,109.9769,109.1574,109.7196,11114.0
2021-01-27 09:50:00,115.16,115.92,115.16,115.45,10487.0,109.7386,110.4629,109.7386,110.015,10487.0
2021-01-27 09:55:00,115.37,116.41,115.36,115.88,12699.0,109.9388,110.9298,109.9292,110.4248,12699.0
2021-01-27 10:00:00,115.88,116.03,115.24,115.93,9261.0,110.4248,110.5677,109.8149,110.4724,9261.0
2021-01-27 10:05:00,115.94,116.54,115.93,116.13,14697.0,110.4819,111.0537,110.4724,110.663,14697.0
2021-01-27 10:10:00,116.13,116.57,115.81,116.32,8732.0,110.663,111.0823,110.358,110.844,8732.0
2021-01-27 10:15:00,116.25,116.49,115.99,116.49,7333.0,110.7773,111.006,110.5296,111.006,7333.0
2021-01-27 10:20:00,116.38,116.52,116.13,116.34,8862.0,110.9012,111.0346,110.663,110.8631,8862.0
2021-01-27 10:25:00,116.34,116.79,116.31,116.57,7659.0,110.8631,111.2919,110.8345,111.0823,7659.0
2021-01-27 10:30:00,116.48,116.61,116.11,116.61,7052.0,110.9965,111.1204,110.6439,111.1204,7052.0
2021-01-27 10:35:00,116.46,116.46,116.11,116.34,5280.0,110.9774,110.9774,110.6439,110.8631,5280.0
2021-01-27 10:40:00,116.25,116.69,116.21,116.49,6663.0,110.7773,111.1966,110.7392,111.006,6663.0
2021-01-27 10:45:00,116.44,116.52,116.26,116.26,6150.0,110.9584,111.0346,110.7869,110.7869,6150.0
2021-01-27 10:50:00,116.27,116.52,116.26,116.27,6200.0,110.7964,111.0346,110.7869,110.7964,6200.0
2021-01-27 10:55:00,116.24,116.35,116.14,116.25,6066.0,110.7678,110.8726,110.6725,110.7773,6066.0
2021-01-27 11:00:00,116.31,116.36,116.03,116.09,13243.0,110.8345,110.8822,110.5677,110.6249,13243.0
2021-01-27 11:05:00,116.14,116.16,115.85,115.92,4944.0,110.6725,110.6916,110.3962,110.4629,4944.0
2021-01-27 11:10:00,115.86,115.86,115.37,115.38,5304.0,110.4057,110.4057,109.9388,109.9483,5304.0
2021-01-27 11:15:00,115.39,115.39,114.83,114.9,5786.0,109.9578,109.9578,109.4242,109.4909,5786.0
2021-01-27 11:20:00,114.93,115.24,114.9,114.94,6110.0,109.5195,109.8149,109.4909,109.529,6110.0
2021-01-27 11:25:00,114.99,115.22,114.89,115.09,6812.0,109.5767,109.7958,109.4814,109.6719,6812.0
2021-01-27 11:30:00,115.04,115.04,114.45,114.45,5866.0,109.6243,109.6243,109.0621,109.0621,5866.0
2021-01-27 11:35:00,114.44,114.48,114.35,114.39,2900.0,109.0525,109.0907,108.9668,109.0049,2900.0
2021-01-27 11:40:00,114.39,114.5,113.63,113.63,25197.0,109.0049,109.1097,108.2807,108.2807,25197.0
2021-01-27 11:45:00,113.63,113.75,113.49,113.61,11328.0,108.2807,108.395,108.1473,108.2616,11328.0
2021-01-27 11:50:00,113.6,113.79,113.46,113.52,9538.0,108.2521,108.4331,108.1187,108.1759,9538.0
2021-01-27 11:55:00,113.45,113.53,113.12,113.13,6673.0,108.1091,108.1854,107.7947,107.8042,6673.0
2021-01-27 12:00:00,113.15,113.26,113.03,113.2,10887.0,107.8233,107.9281,107.7089,107.8709,10887.0
2021-01-27 12:05:00,113.24,113.93,113.19,113.87,5017.0,107.909,108.5666,107.8614,108.5094,5017.0
2021-01-27 12:10:00,113.93,113.96,113.56,113.68,7006.0,108.5666,108.5951,108.214,108.3283,7006.0
2021-01-27 12:15:00,113.68,113.9,113.58,113.8,7091.0,108.3283,108.538,108.233,108.4427,7091.0
2021-01-27 12:20:00,113.79,113.96,113.77,113.87,7122.0,108.4331,108.5951,108.4141,108.5094,7122.0
2021-01-27 12:25:00,113.83,113.83,113.56,113.66,6217.0,108.4713,108.4713,108.214,108.3093,6217.0
2021-01-27 12:30:00,113.55,113.67,113.37,113.37,7454.0,108.2044,108.3188,108.0329,108.0329,7454.0
2021-01-27 12:35:00,113.39,113.73,113.39,113.66,4533.0,108.052,108.376,108.052,108.3093,4533.0
2021-01-27 12:40:00,113.76,114.15,113.75,114.09,4711.0,108.4046,108.7762,108.395,108.719,4711.0
2021-01-27 12:45:00,114.09,114.4,113.91,114.38,4525.0,108.719,109.0144,108.5475,108.9954,4525.0
2021-01-27 12:50:00,114.34,114.71,114.34,114.54,4630.0,108.9573,109.3098,108.9573,109.1478,4630.0
2021-01-27 12:55:00,114.43,114.78,114.36,114.68,9384.0,109.043,109.3765,108.9763,109.2812,9384.0
2021-01-27 13:00:00,114.84,115.06,114.54,114.8,7200.0,109.4337,109.6434,109.1478,109.3956,7200.0
2021-01-27 13:05:00,114.96,115.08,114.85,115.06,5856.0,109.5481,109.6624,109.4432,109.6434,5856.0
2021-01-27 13:10:00,115.12,115.22,114.84,114.92,10474.0,109.7005,109.7958,109.4337,109.5099,10474.0
2021-01-27 13:15:00,114.98,114.99,114.32,114.4,11306.0,109.5671,109.5767,108.9382,109.0144,11306.0
2021-01-27 13:20:00,114.41,114.41,114.08,114.35,5969.0,109.024,109.024,108.7095,108.9668,5969.0
2021-01-27 13:25:00,114.3,114.32,114.13,114.27,5251.0,108.9191,108.9382,108.7571,108.8905,5251.0
2021-01-27 13:30:00,114.25,114.58,114.19,114.43,9609.0,108.8715,109.186,108.8143,109.043,9609.0
2021-01-27 13:35:00,114.41,114.55,114.37,114.48,3133.0,109.024,109.1574,108.9858,109.0907,3133.0
2021-01-27 13:40:00,114.57,114.9,114.49,114.9,7016.0,109.1764,109.4909,109.1002,109.4909,7016.0
2021-01-27 13:45:00,114.78,114.79,114.41,114.49,8744.0,109.3765,109.3861,109.024,109.1002,8744.0
2021-01-27 13:50:00,114.48,114.76,114.47,114.76,5923.0,109.0907,109.3575,109.0811,109.3575,5923.0
2021-01-27 13:55:00,114.79,114.81,114.44,114.61,6159.0,109.3861,109.4051,109.0525,109.2145,6159.0
2021-01-27 14:00:00,114.49,114.58,114.14,114.29,9140.0,109.1002,109.186,108.7667,108.9096,9140.0
2021-01-27 14:05:00,114.22,114.6,114.21,114.56,6561.0,108.8429,109.205,108.8334,109.1669,6561.0
2021-01-27 14:10:00,114.45,114.45,114.1,114.23,5672.0,109.0621,109.0621,108.7285,108.8524,5672.0
2021-01-27 14:15:00,114.19,114.27,113.92,113.92,8151.0,108.8143,108.8905,108.557,108.557,8151.0
2021-01-27 14:20:00,113.98,114.39,113.93,114.3,8347.0,108.6142,109.0049,108.5666,108.9191,8347.0
2021-01-27 14:25:00,114.24,114.47,114.16,114.22,6992.0,108.862,109.0811,108.7857,108.8429,6992.0
2021-01-27 14:30:00,114.24,114.26,113.71,113.85,7362.0,108.862,108.881,108.3569,108.4903,7362.0
2021-01-27 14:35:00,113.79,114.22,113.71,114.08,9659.0,108.4331,108.8429,108.3569,108.7095,9659.0
2021-01-27 14:40:00,114.06,114.46,113.98,114.38,7170.0,108.6904,109.0716,108.6142,108.9954,7170.0
2021-01-27 14:45:00,114.38,114.44,113.58,113.71,13133.0,108.9954,109.0525,108.233,108.3569,13133.0
2021-01-27 14:50:00,113.64,114.05,113.64,114.05,11004.0,108.2902,108.6809,108.2902,108.6809,11004.0
2021-01-27 14:55:00,113.97,114.26,113.77,113.86,6573.0,108.6047,108.881,108.4141,108.4998,6573.0
2021-01-27 15:00:00,113.8,113.8,113.41,113.55,9019.0,108.4427,108.4427,108.071,108.2044,9019.0
2021-01-27 15:05:00,113.61,113.86,113.6,113.61,7330.0,108.2616,108.4998,108.2521,108.2616,7330.0
2021-01-27 15:10:00,113.63,113.82,113.46,113.69,13502.0,108.2807,108.4617,108.1187,108.3379,13502.0
2021-01-27 15:15:00,113.79,114.19,113.76,113.95,10551.0,108.4331,108.8143,108.4046,108.5856,10551.0
2021-01-27 15:20:00,113.95,114.01,113.66,113.66,7156.0,108.5856,108.6428,108.3093,108.3093,7156.0
2021-01-27 15:25:00,113.64,113.93,113.42,113.52,13152.0,108.2902,108.5666,108.0806,108.1759,13152.0
2021-01-27 15:30:00,113.58,113.71,113.44,113.51,11868.0,108.233,108.3569,108.0996,108.1663,11868.0
2021-01-27 15:35:00,113.44,113.49,113.18,113.41,24298.0,108.0996,108.1473,107.8519,108.071,24298.0
2021-01-27 15:40:00,113.38,113.41,113.16,113.21,19590.0,108.0424,108.071,107.8328,107.8804,19590.0
2021-01-27 15:45:00,113.16,113.41,113.1,113.41,20400.0,107.8328,108.071,107.7756,108.071,20400.0
2021-01-27 15:50:00,113.3,113.4,113.16,113.32,19596.0,107.9662,108.0615,107.8328,107.9853,19596.0
2021-01-27 15:55:00,113.32,113.43,112.92,113.21,66647.0,107.9853,108.0901,107.6041,107.8804,66647.0
2021-01-28 09:30:00,115.16,115.62,114.07,115.61,22809.0,109.7386,110.177,108.7,110.1675,22809.0
2021-01-28 09:35:00,115.09,115.15,114.68,114.68,3000.0,109.6719,109.7291,109.2812,109.2812,3000.0
2021-01-28 09:40:00,114.65,114.67,114.18,114.61,3926.0,109.2527,109.2717,108.8048,109.2145,3926.0
2021-01-28 09:45:00,114.39,114.63,114.05,114.34,5900.0,109.0049,109.2336,108.6809,108.9573,5900.0
2021-01-28 09:50:00,114.36,115.59,114.1,115.0,26633.0,108.9763,110.1484,108.7285,109.5862,26633.0
2021-01-28 09:55:00,115.07,115.07,114.47,114.51,14132.0,109.6529,109.6529,109.0811,109.1192,14132.0
2021-01-28 10:00:00,114.45,115.34,114.43,115.32,11356.0,109.0621,109.9102,109.043,109.8911,11356.0
2021-01-28 10:05:00,115.25,115.5,115.05,115.15,7113.0,109.8244,110.0626,109.6338,109.7291,7113.0
2021-01-28 10:10:00,115.11,115.26,114.95,115.17,5616.0,109.691,109.8339,109.5385,109.7482,5616.0
2021-01-28 10:15:00,115.22,115.79,115.21,115.55,7162.0,109.7958,110.339,109.7863,110.1103,7162.0
2021-01-28 10:20:00,115.46,115.55,114.74,115.08,35642.0,110.0245,110.1103,109.3384,109.6624,35642.0
2021-01-28 10:25:00,115.0,115.2,114.9,114.94,13147.0,109.5862,109.7768,109.4909,109.529,13147.0
2021-01-28 10:30:00,114.98,115.32,114.77,115.3,10755.0,109.5671,109.8911,109.367,109.8721,10755.0
2021-01-28 10:35:00,115.39,115.56,115.31,115.37,12094.0,109.9578,110.1198,109.8816,109.9388,12094.0
2021-01-28 10:40:00,115.35,115.5,115.21,115.5,8880.0,109.9197,110.0626,109.7863,110.0626,8880.0
2021-01-28 10:45:00,115.46,115.73,115.4,115.65,17514.0,110.0245,110.2818,109.9673,110.2056,17514.0
2021-01-28 10:50:00,115.57,115.78,115.4,115.68,6250.0,110.1293,110.3295,109.9673,110.2342,6250.0
2021-01-28 10:55:00,115.68,115.73,115.47,115.47,6429.0,110.2342,110.2818,110.0341,110.0341,6429.0
2021-01-28 11:00:00,115.53,115.86,115.52,115.83,3695.0,110.0912,110.4057,110.0817,110.3771,3695.0
2021-01-28 11:05:00,115.68,115.69,115.29,115.59,3753.0,110.2342,110.2437,109.8625,110.1484,3753.0
2021-01-28 11:10:00,115.52,115.64,115.39,115.55,4399.0,110.0817,110.1961,109.9578,110.1103,4399.0
2021-01-28 11:15:00,115.5,115.58,115.31,115.38,3683.0,110.0626,110.1389,109.8816,109.9483,3683.0
2021-01-28 11:20:00,115.33,115.43,115.19,115.35,3100.0,109.9006,109.9959,109.7672,109.9197,3100.0
2021-01-28 11:25:00,115.3,115.61,115.29,115.61,4420.0,109.8721,110.1675,109.8625,110.1675,4420.0
2021-01-28 11:30:00,115.69,115.92,115.55,115.55,7486.0,110.2437,110.4629,110.1103,110.1103,7486.0
2021-01-28 11:35:00,115.62,115.69,115.44,115.66,3801.0,110.177,110.2437,110.0055,110.2151,3801.0
2021-01-28 11:40:00,115.59,115.9,115.53,115.9,4162.0,110.1484,110.4438,110.0912,110.4438,4162.0
2021-01-28 11:45:00,115.99,116.03,115.63,115.69,4043.0,110.5296,110.5677,110.1865,110.2437,4043.0
2021-01-28 11:50:00,115.89,115.95,115.73,115.73,2164.0,110.4343,110.4915,110.2818,110.2818,2164.0
2021-01-28 11:55:00,115.79,115.93,115.3,115.34,5897.0,110.339,110.4724,109.8721,109.9102,5897.0
2021-01-28 12:00:00,115.48,115.66,115.39,115.55,5704.0,110.0436,110.2151,109.9578,110.1103,5704.0
2021-01-28 12:05:00,115.58,115.86,115.52,115.71,8370.0,110.1389,110.4057,110.0817,110.2628,8370.0
2021-01-28 12:10:00,115.73,115.82,115.48,115.48,4191.0,110.2818,110.3676,110.0436,110.0436,4191.0
2021-01-28 12:15:00,115.48,115.53,115.41,115.53,4143.0,110.0436,110.0912,109.9769,110.0912,4143.0
2021-01-28 12:20:00,115.49,115.5,115.32,115.45,5591.0,110.0531,110.0626,109.8911,110.015,5591.0
2021-01-28 12:25:00,115.49,115.52,115.12,115.14,5005.0,110.0531,110.0817,109.7005,109.7196,5005.0
2021-01-28 12:30:00,115.16,115.42,115.04,115.23,6289.0,109.7386,109.9864,109.6243,109.8054,6289.0
2021-01-28 12:35:00,115.23,115.54,115.19,115.54,6240.0,109.8054,110.1008,109.7672,110.1008,6240.0
2021-01-28 12:40:00,115.47,115.47,115.18,115.3,4907.0,110.0341,110.0341,109.7577,109.8721,4907.0
2021-01-28 12:45:00,115.31,115.5,115.25,115.25,3227.0,109.8816,110.0626,109.8244,109.8244,3227.0
2021-01-28 12:50:00,115.19,115.32,115.04,115.32,5449.0,109.7672,109.8911,109.6243,109.8911,5449.0
2021-01-28 12:55:00,115.27,115.62,115.27,115.6,8470.0,109.8435,110.177,109.8435,110.1579,8470.0
2021-01-28 13:00:00,115.57,115.68,115.45,115.52,2610.0,110.1293,110.2342,110.015,110.0817,2610.0
2021-01-28 13:05:00,115.52,115.52,115.31,115.39,5913.0,110.0817,110.0817,109.8816,109.9578,5913.0
2021-01-28 13:10:00,115.37,115.4,115.23,115.34,3440.0,109.9388,109.9673,109.8054,109.9102,3440.0
2021-01-28 13:15:00,115.38,115.39,115.29,115.34,3016.0,109.9483,109.9578,109.8625,109.9102,3016.0
2021-01-28 13:20:00,115.3,115.34,115.23,115.3,4144.0,109.8721,109.9102,109.8054,109.8721,4144.0
2021-01-28 13:25:00,115.36,115.47,115.36,115.47,3184.0,109.9292,110.0341,109.9292,110.0341,3184.0
2021-01-28 13:30:00,115.41,115.61,115.4,115.54,6672.0,109.9769,110.1675,109.9673,110.1008,6672.0
2021-01-28 13:35:00,115.57,115.93,115.57,115.72,5179.0,110.1293,110.4724,110.1293,110.2723,5179.0
2021-01-28 13:40:00,115.71,115.76,115.63,115.74,3382.0,110.2628,110.3104,110.1865,110.2913,3382.0
2021-01-28 13:45:00,115.69,115.69,115.45,115.5,4403.0,110.2437,110.2437,110.015,110.0626,4403.0
2021-01-28 13:50:00,115.5,115.96,115.5,115.96,6813.0,110.0626,110.501,110.0626,110.501,6813.0
2021-01-28 13:55:00,115.94,116.1,115.84,116.06,3475.0,110.4819,110.6344,110.3866,110.5963,3475.0
2021-01-28 14:00:00,116.06,116.17,115.98,116.1,6884.0,110.5963,110.7011,110.52,110.6344,6884.0
2021-01-28 14:05:00,116.11,116.19,115.96,116.18,5683.0,110.6439,110.7202,110.501,110.7106,5683.0
2021-01-28 14:10:00,116.12,116.56,116.11,116.51,19327.0,110.6535,111.0727,110.6439,111.0251,19327.0
2021-01-28 14:15:00,116.47,116.68,116.13,116.25,8056.0,110.987,111.1871,110.663,110.7773,8056.0
2021-01-28 14:20:00,116.25,116.39,116.18,116.27,6427.0,110.7773,110.9107,110.7106,110.7964,6427.0
2021-01-28 14:25:00,116.28,116.43,116.23,116.24,4697.0,110.8059,110.9489,110.7583,110.7678,4697.0
2021-01-28 14:30:00,116.29,116.37,116.17,116.25,8893.0,110.8155,110.8917,110.7011,110.7773,8893.0
2021-01-28 14:35:00,116.22,116.25,115.93,116.24,4994.0,110.7487,110.7773,110.4724,110.7678,4994.0
2021-01-28 14:40:00,116.21,116.28,116.05,116.16,6005.0,110.7392,110.8059,110.5867,110.6916,6005.0
2021-01-28 14:45:00,116.23,116.27,116.12,116.18,9474.0,110.7583,110.7964,110.6535,110.7106,9474.0
2021-01-28 14:50:00,116.12,116.13,115.93,115.93,15061.0,110.6535,110.663,110.4724,110.4724,15061.0
2021-01-28 14:55:00,115.98,116.04,115.71,115.88,7814.0,110.52,110.5772,110.2628,110.4248,7814.0
2021-01-28 15:00:00,115.89,116.21,115.84,116.21,8826.0,110.4343,110.7392,110.3866,110.7392,8826.0
2021-01-28 15:05:00,116.21,116.38,116.14,116.14,8781.0,110.7392,110.9012,110.6725,110.6725,8781.0
2021-01-28 15:10:00,116.13,116.46,115.99,116.26,17763.0,110.663,110.9774,110.5296,110.7869,17763.0
2021-01-28 15:15:00,116.23,116.27,116.0,116.16,9685.0,110.7583,110.7964,110.5391,110.6916,9685.0
2021-01-28 15:20:00,116.16,116.32,116.06,116.23,8587.0,110.6916,110.844,110.5963,110.7583,8587.0
2021-01-28 15:25:00,116.23,116.43,116.18,116.3,14586.0,110.7583,110.9489,110.7106,110.825,14586.0
2021-01-28 15:30:00,116.3,116.31,116.03,116.03,14488.0,110.825,110.8345,110.5677,110.5677,14488.0
2021-01-28 15:35:00,116.05,116.17,115.99,116.08,10076.0,110.5867,110.7011,110.5296,110.6153,10076.0
2021-01-28 15:40:00,116.08,116.18,115.94,116.01,17640.0,110.6153,110.7106,110.4819,110.5486,17640.0
2021-01-28 15:45:00,116.05,116.35,115.94,116.26,21747.0,110.5867,110.8726,110.4819,110.7869,21747.0
2021-01-28 15:50:00,116.23,116.32,115.8,116.16,30509.0,110.7583,110.844,110.3485,110.6916,30509.0
2021-01-28 15:55:00,116.16,116.31,115.44,115.44,88527.0,110.6916,110.8345,110.0055,110.0055,88527.0
2021-01-29 09:30:00,114.86,116.13,113.29,115.62,27745.0,109.4528,110.663,107.9567,110.177,27745.0
2021-01-29 09:35:00,115.5,115.98,115.34,115.82,16356.0,110.0626,110.52,109.9102,110.3676,16356.0
2021-01-29 09:40:00,115.58,116.31,115.43,116.01,4896.0,110.1389,110.8345,109.9959,110.5486,4896.0
2021-01-29 09:45:00,116.29,117.68,116.29,117.68,7935.0,110.8155,112.14,110.8155,112.14,7935.0
2021-01-29 09:50:00,117.51,117.51,116.69,117.34,8587.0,111.978,111.978,111.1966,111.816,8587.0
2021-01-29 09:55:00,116.98,117.91,116.98,117.62,10371.0,111.473,112.3592,111.473,112.0828,10371.0
2021-01-29 10:00:00,117.45,118.03,117.44,117.53,9894.0,111.9208,112.4735,111.9113,111.9971,9894.0
2021-01-29 10:05:00,117.5,117.69,117.1,117.17,15273.0,111.9685,112.1495,111.5873,111.654,15273.0
2021-01-29 10:10:00,117.51,117.84,117.45,117.67,5948.0,111.978,112.2925,111.9208,112.1305,5948.0
2021-01-29 10:15:00,117.67,117.76,117.4,117.56,7518.0,112.1305,112.2162,111.8732,112.0257,7518.0
2021-01-29 10:20:00,117.46,117.72,117.38,117.72,5927.0,111.9304,112.1781,111.8541,112.1781,5927.0
2021-01-29 10:25:00,117.59,117.69,117.1,117.6,4600.0,112.0543,112.1495,111.5873,112.0638,4600.0
2021-01-29 10:30:00,117.61,117.66,117.29,117.52,2829.0,112.0733,112.121,111.7684,111.9875,2829.0
2021-01-29 10:35:00,117.56,117.77,117.48,117.61,4844.0,112.0257,112.2258,111.9494,112.0733,4844.0
2021-01-29 10:40:00,117.53,117.63,117.24,117.34,4580.0,111.9971,112.0924,111.7207,111.816,4580.0
2021-01-29 10:45:00,117.33,117.39,117.06,117.29,4967.0,111.8065,111.8637,111.5492,111.7684,4967.0
2021-01-29 10:50:00,117.24,117.44,117.1,117.34,7777.0,111.7207,111.9113,111.5873,111.816,7777.0
2021-01-29 10:55:00,117.35,117.68,117.29,117.62,3539.0,111.8255,112.14,111.7684,112.0828,3539.0
2021-01-29 11:00:00,117.54,117.6,116.7,116.7,7100.0,112.0066,112.0638,111.2061,111.2061,7100.0
2021-01-29 11:05:00,116.86,116.95,116.77,116.89,3219.0,111.3586,111.4444,111.2729,111.3872,3219.0
2021-01-29 11:10:00,116.84,116.87,116.5,116.64,5829.0,111.3396,111.3681,111.0156,111.149,5829.0
2021-01-29 11:15:00,116.58,116.9,116.58,116.84,6503.0,111.0918,111.3967,111.0918,111.3396,6503.0
2021-01-29 11:20:00,116.8,117.23,116.77,117.11,17382.0,111.3014,111.7112,111.2729,111.5968,17382.0
2021-01-29 11:25:00,117.05,117.46,117.03,117.15,7620.0,111.5397,111.9304,111.5206,111.635,7620.0
2021-01-29 11:30:00,117.21,117.21,116.68,116.73,11856.0,111.6921,111.6921,111.1871,111.2347,11856.0
2021-01-29 11:35:00,116.67,116.98,116.59,116.98,7015.0,111.1776,111.473,111.1013,111.473,7015.0
2021-01-29 11:40:00,116.97,117.06,116.81,117.02,6161.0,111.4634,111.5492,111.311,111.5111,6161.0
2021-01-29 11:45:00,117.01,117.18,116.94,117.18,22627.0,111.5016,111.6636,111.4349,111.6636,22627.0
2021-01-29 11:50:00,117.23,117.41,117.0,117.41,9660.0,111.7112,111.8827,111.492,111.8827,9660.0
2021-01-29 11:55:00,117.42,117.64,117.24,117.53,17068.0,111.8923,112.1019,111.7207,111.9971,17068.0
2021-01-29 12:00:00,117.5,117.73,117.5,117.65,8906.0,111.9685,112.1877,111.9685,112.1114,8906.0
2021-01-29 12:05:00,117.69,117.88,117.55,117.6,6745.0,112.1495,112.3306,112.0161,112.0638,6745.0
2021-01-29 12:10:00,117.58,117.75,116.92,116.98,15683.0,112.0447,112.2067,111.4158,111.473,15683.0
2021-01-29 12:15:00,116.87,117.14,116.77,117.1,10082.0,111.3681,111.6254,111.2729,111.5873,10082.0
2021-01-29 12:20:00,117.0,117.17,117.0,117.07,4821.0,111.492,111.654,111.492,111.5587,4821.0
2021-01-29 12:25:00,117.01,117.17,116.99,117.06,5092.0,111.5016,111.654,111.4825,111.5492,5092.0
2021-01-29 12:30:00,117.06,117.1,116.8,116.9,8697.0,111.5492,111.5873,111.3014,111.3967,8697.0
2021-01-29 12:35:00,116.92,117.07,116.59,116.65,9073.0,111.4158,111.5587,111.1013,111.1585,9073.0
2021-01-29 12:40:00,116.73,117.06,116.65,116.76,6394.0,111.2347,111.5492,111.1585,111.2633,6394.0
2021-01-29 12:45:00,116.72,116.79,116.03,116.03,30302.0,111.2252,111.2919,110.5677,110.5677,30302.0
2021-01-29 12:50:00,116.15,116.43,116.15,116.38,6077.0,110.682,110.9489,110.682,110.9012,6077.0
2021-01-29 12:55:00,116.39,116.64,116.39,116.43,7719.0,110.9107,111.149,110.9107,110.9489,7719.0
2021-01-29 13:00:00,116.4,116.68,116.29,116.47,11523.0,110.9203,111.1871,110.8155,110.987,11523.0
2021-01-29 13:05:00,116.42,116.47,116.05,116.26,6764.0,110.9393,110.987,110.5867,110.7869,6764.0
2021-01-29 13:10:00,116.28,116.35,116.07,116.12,3400.0,110.8059,110.8726,110.6058,110.6535,3400.0
2021-01-29 13:15:00,116.06,116.11,115.45,115.45,14952.0,110.5963,110.6439,110.015,110.015,14952.0
2021-01-29 13:20:00,115.52,115.88,115.52,115.75,6439.0,110.0817,110.4248,110.0817,110.3009,6439.0
2021-01-29 13:25:00,115.79,116.26,115.79,116.26,4816.0,110.339,110.7869,110.339,110.7869,4816.0
2021-01-29 13:30:00,116.2,116.38,116.12,116.2,5396.0,110.7297,110.9012,110.6535,110.7297,5396.0
2021-01-29 13:35:00,116.23,116.24,116.08,116.16,4270.0,110.7583,110.7678,110.6153,110.6916,4270.0
2021-01-29 13:40:00,115.89,116.05,115.74,115.95,5595.0,110.4343,110.5867,110.2913,110.4915,5595.0
2021-01-29 13:45:00,115.95,115.97,115.67,115.7,3716.0,110.4915,110.5105,110.2246,110.2532,3716.0
2021-01-29 13:50:00,115.81,115.88,115.71,115.76,5402.0,110.358,110.4248,110.2628,110.3104,5402.0
2021-01-29 13:55:00,115.75,115.9,115.69,115.72,3631.0,110.3009,110.4438,110.2437,110.2723,3631.0
2021-01-29 14:00:00,115.65,116.1,115.61,116.1,7667.0,110.2056,110.6344,110.1675,110.6344,7667.0
2021-01-29 14:05:00,116.07,116.07,115.85,115.99,9441.0,110.6058,110.6058,110.3962,110.5296,9441.0
2021-01-29 14:10:00,115.99,115.99,115.79,115.86,4653.0,110.5296,110.5296,110.339,110.4057,4653.0
2021-01-29 14:15:00,115.89,116.0,115.86,115.98,8990.0,110.4343,110.5391,110.4057,110.52,8990.0
2021-01-29 14:20:00,116.01,116.22,115.91,116.21,5875.0,110.5486,110.7487,110.4533,110.7392,5875.0
2021-01-29 14:25:00,116.36,116.36,116.18,116.25,9661.0,110.8822,110.8822,110.7106,110.7773,9661.0
2021-01-29 14:30:00,116.27,116.27,116.17,116.18,9173.0,110.7964,110.7964,110.7011,110.7106,9173.0
2021-01-29 14:35:00,116.16,116.19,115.99,116.08,7780.0,110.6916,110.7202,110.5296,110.6153,7780.0
2021-01-29 14:40:00,116.05,116.34,116.0,116.33,8150.0,110.5867,110.8631,110.5391,110.8536,8150.0
2021-01-29 14:45:00,116.31,116.42,116.31,116.42,3332.0,110.8345,110.9393,110.8345,110.9393,3332.0
2021-01-29 14:50:00,116.43,116.61,116.25,116.38,8990.0,110.9489,111.1204,110.7773,110.9012,8990.0
2021-01-29 14:55:00,116.42,116.54,116.31,116.33,5905.0,110.9393,111.0537,110.8345,110.8536,5905.0
2021-01-29 15:00:00,116.36,116.49,116.34,116.47,6729.0,110.8822,111.006,110.8631,110.987,6729.0
2021-01-29 15:05:00,116.46,116.46,116.28,116.4,5030.0,110.9774,110.9774,110.8059,110.9203,5030.0
2021-01-29 15:10:00,116.43,116.54,116.36,116.36,6586.0,110.9489,111.0537,110.8822,110.8822,6586.0
2021-01-29 15:15:00,116.33,116.36,116.25,116.25,8287.0,110.8536,110.8822,110.7773,110.7773,8287.0
2021-01-29 15:20:00,116.27,116.47,116.25,116.44,7075.0,110.7964,110.987,110.7773,110.9584,7075.0
2021-01-29 15:25:00,116.5,116.53,116.16,116.29,13205.0,111.0156,111.0442,110.6916,110.8155,13205.0
2021-01-29 15:30:00,116.32,116.57,116.25,116.34,8956.0,110.844,111.0823,110.7773,110.8631,8956.0
2021-01-29 15:35:00,116.3,116.34,116.22,116.23,17666.0,110.825,110.8631,110.7487,110.7583,17666.0
2021-01-29 15:40:00,116.23,116.23,115.69,115.72,12476.0,110.7583,110.7583,110.2437,110.2723,12476.0
2021-01-29 15:45:00,115.68,115.72,115.44,115.55,21760.0,110.2342,110.2723,110.0055,110.1103,21760.0
2021-01-29 15:50:00,115.48,116.11,115.48,116.02,24546.0,110.0436,110.6439,110.0436,110.5582,24546.0
2021-01-29 15:55:00,115.99,116.27,115.31,115.31,70378.0,110.5296,110.7964,109.8816,109.8816,70378.0
2021-02-01 09:30:00,114.37,115.55,114.13,115.27,41365.0,108.9858,110.1103,108.7571,109.8435,41365.0
2021-02-01 09:35:00,115.06,115.83,114.92,115.35,4803.0,109.6434,110.3771,109.5099,109.9197,4803.0
2021-02-01 09:40:00,115.34,115.98,115.34,115.86,4600.0,109.9102,110.52,109.9102,110.4057,4600.0
2021-02-01 09:45:00,115.83,115.94,115.67,115.76,8259.0,110.3771,110.4819,110.2246,110.3104,8259.0
2021-02-01 09:50:00,115.93,116.16,115.44,115.88,10529.0,110.4724,110.6916,110.0055,110.4248,10529.0
2021-02-01 09:55:00,115.78,116.09,115.65,115.85,6901.0,110.3295,110.6249,110.2056,110.3962,6901.0
2021-02-01 10:00:00,115.78,115.98,115.45,115.98,8537.0,110.3295,110.52,110.015,110.52,8537.0
2021-02-01 10:05:00,116.02,116.3,115.8,115.9,3932.0,110.5582,110.825,110.3485,110.4438,3932.0
2021-02-01 10:10:00,115.77,115.93,115.54,115.83,6717.0,110.3199,110.4724,110.1008,110.3771,6717.0
2021-02-01 10:15:00,115.86,115.89,115.75,115.89,4110.0,110.4057,110.4343,110.3009,110.4343,4110.0
2021-02-01 10:20:00,115.98,116.0,115.89,115.96,2504.0,110.52,110.5391,110.4343,110.501,2504.0
2021-02-01 10:25:00,115.92,116.05,115.8,115.94,7230.0,110.4629,110.5867,110.3485,110.4819,7230.0
2021-02-01 10:30:00,115.9,116.08,115.9,115.99,2828.0,110.4438,110.6153,110.4438,110.5296,2828.0
2021-02-01 10:35:00,115.87,116.01,115.87,115.94,6263.0,110.4152,110.5486,110.4152,110.4819,6263.0
2021-02-01 10:40:00,115.93,116.01,115.86,115.93,5699.0,110.4724,110.5486,110.4057,110.4724,5699.0
2021-02-01 10:45:00,115.86,115.94,115.73,115.73,2536.0,110.4057,110.4819,110.2818,110.2818,2536.0
2021-02-01 10:50:00,115.59,115.6,115.37,115.39,3923.0,110.1484,110.1579,109.9388,109.9578,3923.0
2021-02-01 10:55:00,115.23,115.32,115.09,115.14,5061.0,109.8054,109.8911,109.6719,109.7196,5061.0
2021-02-01 11:00:00,115.15,115.52,115.1,115.51,2544.0,109.7291,110.0817,109.6815,110.0722,2544.0
2021-02-01 11:05:00,115.52,115.69,115.45,115.48,2714.0,110.0817,110.2437,110.015,110.0436,2714.0
2021-02-01 11:10:00,115.48,115.61,115.43,115.46,4867.0,110.0436,110.1675,109.9959,110.0245,4867.0
2021-02-01 11:15:00,115.46,115.66,115.43,115.66,3613.0,110.0245,110.2151,109.9959,110.2151,3613.0
2021-02-01 11:20:00,115.65,115.68,115.35,115.35,2586.0,110.2056,110.2342,109.9197,109.9197,2586.0
2021-02-01 11:25:00,115.41,115.51,115.26,115.37,4616.0,109.9769,110.0722,109.8339,109.9388,4616.0
2021-02-01 11:30:00,115.34,115.63,115.3,115.5,5883.0,109.9102,110.1865,109.8721,110.0626,5883.0
2021-02-01 11:35:00,115.48,115.68,115.42,115.68,11218.0,110.0436,110.2342,109.9864,110.2342,11218.0
2021-02-01 11:40:00,115.78,116.04,115.71,115.93,2800.0,110.3295,110.5772,110.2628,110.4724,2800.0
2021-02-01 11:45:00,116.08,116.11,115.92,115.99,3267.0,110.6153,110.6439,110.4629,110.5296,3267.0
2021-02-01 11:50:00,115.98,115.99,115.85,115.91,2638.0,110.52,110.5296,110.3962,110.4533,2638.0
2021-02-01 11:55:00,115.96,116.06,115.78,115.79,4314.0,110.501,110.5963,110.3295,110.339,4314.0
2021-02-01 12:00:00,115.93,115.99,115.77,115.81,3774.0,110.4724,110.5296,110.3199,110.358,3774.0
2021-02-01 12:05:00,115.82,115.89,115.77,115.79,1973.0,110.3676,110.4343,110.3199,110.339,1973.0
2021-02-01 12:10:00,115.79,116.02,115.79,116.01,4456.0,110.339,110.5582,110.339,110.5486,4456.0
2021-02-01 12:15:00,116.02,116.32,116.02,116.26,9165.0,110.5582,110.844,110.5582,110.7869,9165.0
2021-02-01 12:20:00,116.28,116.28,116.12,116.17,4525.0,110.8059,110.8059,110.6535,110.7011,4525.0
2021-02-01 12:25:00,116.25,116.25,116.06,116.12,3519.0,110.7773,110.7773,110.5963,110.6535,3519.0
2021-02-01 12:30:00,116.12,116.2,116.07,116.12,1720.0,110.6535,110.7297,110.6058,110.6535,1720.0
2021-02-01 12:35:00,116.14,116.23,116.0,116.0,3090.0,110.6725,110.7583,110.5391,110.5391,3090.0
2021-02-01 12:40:00,116.0,116.11,115.99,116.05,4421.0,110.5391,110.6439,110.5296,110.5867,4421.0
2021-02-01 12:45:00,115.99,115.99,115.73,115.73,1401.0,110.5296,110.5296,110.2818,110.2818,1401.0
2021-02-01 12:50:00,115.78,115.91,115.78,115.89,1508.0,110.3295,110.4533,110.3295,110.4343,1508.0
2021-02-01 12:55:00,115.94,116.0,115.9,115.9,2748.0,110.4819,110.5391,110.4438,110.4438,2748.0
2021-02-01 13:00:00,115.97,115.97,115.87,115.92,3694.0,110.5105,110.5105,110.4152,110.4629,3694.0
2021-02-01 13:05:00,115.94,115.97,115.84,115.89,2455.0,110.4819,110.5105,110.3866,110.4343,2455.0
2021-02-01 13:10:00,115.84,115.86,115.68,115.83,7118.0,110.3866,110.4057,110.2342,110.3771,7118.0
2021-02-01 13:15:00,115.78,115.82,115.6,115.6,1562.0,110.3295,110.3676,110.1579,110.1579,1562.0
2021-02-01 13:20:00,115.61,115.71,115.58,115.64,5568.0,110.1675,110.2628,110.1389,110.1961,5568.0
2021-02-01 13:25:00,115.6,115.64,115.5,115.58,2510.0,110.1579,110.1961,110.0626,110.1389,2510.0
2021-02-01 13:30:00,115.59,115.78,115.59,115.74,9212.0,110.1484,110.3295,110.1484,110.2913,9212.0
2021-02-01 13:35:00,115.72,115.75,115.66,115.7,1300.0,110.2723,110.3009,110.2151,110.2532,1300.0
2021-02-01 13:40:00,115.62,115.71,115.55,115.55,3689.0,110.177,110.2628,110.1103,110.1103,3689.0
2021-02-01 13:45:00,115.5,115.56,115.44,115.44,1466.0,110.0626,110.1198,110.0055,110.0055,1466.0
2021-02-01 13:50:00,115.41,115.45,115.31,115.31,3455.0,109.9769,110.015,109.8816,109.8816,3455.0
2021-02-01 13:55:00,115.35,115.53,115.35,115.46,3022.0,109.9197,110.0912,109.9197,110.0245,3022.0
2021-02-01 14:00:00,115.47,115.49,115.23,115.29,3436.0,110.0341,110.0531,109.8054,109.8625,3436.0
2021-02-01 14:05:00,115.25,115.25,115.18,115.23,3793.0,109.8244,109.8244,109.7577,109.8054,3793.0
2021-02-01 14:10:00,115.17,115.4,115.17,115.38,3675.0,109.7482,109.9673,109.7482,109.9483,3675.0
2021-02-01 14:15:00,115.41,115.51,115.41,115.44,2467.0,109.9769,110.0722,109.9769,110.0055,2467.0
2021-02-01 14:20:00,115.43,115.51,115.35,115.47,3576.0,109.9959,110.0722,109.9197,110.0341,3576.0
2021-02-01 14:25:00,115.47,115.6,115.47,115.57,2965.0,110.0341,110.1579,110.0341,110.1293,2965.0
2021-02-01 14:30:00,115.57,115.67,115.55,115.65,5007.0,110.1293,110.2246,110.1103,110.2056,5007.0
2021-02-01 14:35:00,115.67,115.91,115.67,115.89,4306.0,110.2246,110.4533,110.2246,110.4343,4306.0
2021-02-01 14:40:00,115.91,115.91,115.7,115.7,2012.0,110.4533,110.4533,110.2532,110.2532,2012.0
2021-02-01 14:45:00,115.73,115.73,115.64,115.64,2145.0,110.2818,110.2818,110.1961,110.1961,2145.0
2021-02-01 14:50:00,115.6,115.63,115.55,115.61,2107.0,110.1579,110.1865,110.1103,110.1675,2107.0
2021-02-01 14:55:00,115.61,115.66,115.51,115.51,1200.0,110.1675,110.2151,110.0722,110.0722,1200.0
2021-02-01 15:00:00,115.53,115.56,115.48,115.56,2192.0,110.0912,110.1198,110.0436,110.1198,2192.0
2021-02-01 15:05:00,115.52,115.52,115.43,115.51,1998.0,110.0817,110.0817,109.9959,110.0722,1998.0
2021-02-01 15:10:00,115.46,115.46,115.19,115.32,4038.0,110.0245,110.0245,109.7672,109.8911,4038.0
2021-02-01 15:15:00,115.35,115.38,115.27,115.36,3382.0,109.9197,109.9483,109.8435,109.9292,3382.0
2021-02-01 15:20:00,115.31,115.39,115.16,115.22,4765.0,109.8816,109.9578,109.7386,109.7958,4765.0
2021-02-01 15:25:00,115.25,115.44,115.22,115.41,8951.0,109.8244,110.0055,109.7958,109.9769,8951.0
2021-02-01 15:30:00,115.37,115.45,115.16,115.23,5240.0,109.9388,110.015,109.7386,109.8054,5240.0
2021-02-01 15:35:00,115.21,115.38,115.2,115.28,7539.0,109.7863,109.9483,109.7768,109.853,7539.0
2021-02-01 15:40:00,115.19,115.49,115.1,115.43,5839.0,109.7672,110.0531,109.6815,109.9959,5839.0
2021-02-01 15:45:00,115.43,115.49,115.32,115.45,6803.0,109.9959,110.0531,109.8911,110.015,6803.0
2021-02-01 15:50:00,115.45,115.6,115.35,115.48,21024.0,110.015,110.1579,109.9197,110.0436,21024.0
2021-02-01 15:55:00,115.44,115.5,115.18,115.19,54765.0,110.0055,110.0626,109.7577,109.7672,54765.0
2021-02-02 09:30:00,116.18,116.94,116.18,116.86,15647.0,110.7106,111.4349,110.7106,111.3586,15647.0
2021-02-02 09:35:00,116.98,116.99,116.5,116.68,4340.0,111.473,111.4825,111.0156,111.1871,4340.0
2021-02-02 09:40:00,116.82,117.0,116.71,116.81,1750.0,111.3205,111.492,111.2157,111.311,1750.0
2021-02-02 09:45:00,117.02,117.36,116.88,117.27,5067.0,111.5111,111.8351,111.3777,111.7493,5067.0
2021-02-02 09:50:00,117.26,117.36,117.0,117.24,7204.0,111.7398,111.8351,111.492,111.7207,7204.0
2021-02-02 09:55:00,117.2,117.47,116.96,117.29,5796.0,111.6826,111.9399,111.4539,111.7684,5796.0
2021-02-02 10:00:00,117.19,117.79,117.17,117.75,5001.0,111.6731,112.2448,111.654,112.2067,5001.0
2021-02-02 10:05:00,117.75,117.96,117.75,117.93,2690.0,112.2067,112.4068,112.2067,112.3782,2690.0
2021-02-02 10:10:00,117.89,118.03,117.83,117.83,3960.0,112.3401,112.4735,112.283,112.283,3960.0
2021-02-02 10:15:00,117.85,117.96,117.72,117.78,4100.0,112.302,112.4068,112.1781,112.2353,4100.0
2021-02-02 10:20:00,117.77,118.1,117.76,118.09,3388.0,112.2258,112.5402,112.2162,112.5307,3388.0
2021-02-02 10:25:00,118.1,118.1,117.73,117.73,2379.0,112.5402,112.5402,112.1877,112.1877,2379.0
2021-02-02 10:30:00,117.78,118.12,117.76,117.97,3319.0,112.2353,112.5593,112.2162,112.4164,3319.0
2021-02-02 10:35:00,117.86,118.18,117.86,117.99,6286.0,112.3115,112.6165,112.3115,112.4354,6286.0
2021-02-02 10:40:00,117.9,117.97,117.8,117.87,3802.0,112.3497,112.4164,112.2544,112.3211,3802.0
2021-02-02 10:45:00,117.95,118.19,117.95,118.15,5224.0,112.3973,112.626,112.3973,112.5879,5224.0
2021-02-02 10:50:00,118.12,118.17,118.03,118.05,2789.0,112.5593,112.6069,112.4735,112.4926,2789.0
2021-02-02 10:55:00,118.05,118.21,117.98,118.21,3755.0,112.4926,112.6451,112.4259,112.6451,3755.0
2021-02-02 11:00:00,118.15,118.45,118.15,118.24,6501.0,112.5879,112.8738,112.5879,112.6737,6501.0
2021-02-02 11:05:00,118.21,118.39,118.21,118.39,1400.0,112.6451,112.8166,112.6451,112.8166,1400.0
2021-02-02 11:10:00,118.35,118.42,118.23,118.42,1876.0,112.7785,112.8452,112.6641,112.8452,1876.0
2021-02-02 11:15:00,118.44,118.46,118.3,118.3,2446.0,112.8642,112.8833,112.7308,112.7308,2446.0
2021-02-02 11:20:00,118.29,118.3,118.17,118.18,1987.0,112.7213,112.7308,112.6069,112.6165,1987.0
2021-02-02 11:25:00,118.2,118.34,118.2,118.25,2414.0,112.6355,112.7689,112.6355,112.6832,2414.0
2021-02-02 11:30:00,118.26,118.44,118.24,118.24,5303.0,112.6927,112.8642,112.6737,112.6737,5303.0
2021-02-02 11:35:00,118.24,118.28,118.19,118.23,4235.0,112.6737,112.7118,112.626,112.6641,4235.0
2021-02-02 11:40:00,118.18,118.26,118.18,118.21,2727.0,112.6165,112.6927,112.6165,112.6451,2727.0
2021-02-02 11:45:00,118.18,118.22,118.07,118.11,3803.0,112.6165,112.6546,112.5117,112.5498,3803.0
2021-02-02 11:50:00,118.11,118.16,118.02,118.05,4238.0,112.5498,112.5974,112.464,112.4926,4238.0
2021-02-02 11:55:00,118.05,118.09,117.92,117.93,4429.0,112.4926,112.5307,112.3687,112.3782,4429.0
2021-02-02 12:00:00,117.94,118.04,117.94,118.02,4332.0,112.3878,112.4831,112.3878,112.464,4332.0
2021-02-02 12:05:00,118.07,118.11,117.89,117.9,4149.0,112.5117,112.5498,112.3401,112.3497,4149.0
2021-02-02 12:10:00,117.98,118.08,117.91,118.01,4417.0,112.4259,112.5212,112.3592,112.4545,4417.0
2021-02-02 12:15:00,118.05,118.22,118.0,118.16,4119.0,112.4926,112.6546,112.4449,112.5974,4119.0
2021-02-02 12:20:00,118.11,118.12,117.94,117.95,2729.0,112.5498,112.5593,112.3878,112.3973,2729.0
2021-02-02 12:25:00,117.88,117.88,117.79,117.8,846.0,112.3306,112.3306,112.2448,112.2544,846.0
2021-02-02 12:30:00,117.8,117.94,117.8,117.89,4108.0,112.2544,112.3878,112.2544,112.3401,4108.0
2021-02-02 12:35:00,117.93,118.07,117.91,117.99,3359.0,112.3782,112.5117,112.3592,112.4354,3359.0
2021-02-02 12:40:00,117.94,118.09,117.94,118.06,3481.0,112.3878,112.5307,112.3878,112.5021,3481.0
2021-02-02 12:45:00,118.01,118.03,117.96,117.96,1533.0,112.4545,112.4735,112.4068,112.4068,1533.0
2021-02-02 12:50:00,117.96,118.12,117.95,118.05,5458.0,112.4068,112.5593,112.3973,112.4926,5458.0
2021-02-02 12:55:00,118.1,118.24,118.07,118.18,5446.0,112.5402,112.6737,112.5117,112.6165,5446.0
2021-02-02 13:00:00,118.18,118.21,118.11,118.15,6277.0,112.6165,112.6451,112.5498,112.5879,6277.0
2021-02-02 13:05:00,118.1,118.15,118.02,118.15,3580.0,112.5402,112.5879,112.464,112.5879,3580.0
2021-02-02 13:10:00,118.12,118.22,118.08,118.14,5662.0,112.5593,112.6546,112.5212,112.5784,5662.0
2021-02-02 13:15:00,118.09,118.09,118.03,118.03,1100.0,112.5307,112.5307,112.4735,112.4735,1100.0
2021-02-02 13:20:00,118.03,118.09,117.97,117.98,7319.0,112.4735,112.5307,112.4164,112.4259,7319.0
2021-02-02 13:25:00,118.0,118.03,117.91,117.96,7105.0,112.4449,112.4735,112.3592,112.4068,7105.0
2021-02-02 13:30:00,117.96,117.96,117.84,117.87,4367.0,112.4068,112.4068,112.2925,112.3211,4367.0
2021-02-02 13:35:00,117.85,117.91,117.85,117.91,2357.0,112.302,112.3592,112.302,112.3592,2357.0
2021-02-02 13:40:00,117.87,117.87,117.77,117.77,1820.0,112.3211,112.3211,112.2258,112.2258,1820.0
2021-02-02 13:45:00,117.79,117.83,117.76,117.77,2808.0,112.2448,112.283,112.2162,112.2258,2808.0
2021-02-02 13:50:00,117.8,117.83,117.7,117.76,2853.0,112.2544,112.283,112.1591,112.2162,2853.0
2021-02-02 13:55:00,117.75,117.83,117.75,117.8,2136.0,112.2067,112.283,112.2067,112.2544,2136.0
2021-02-02 14:00:00,117.8,117.85,117.73,117.78,6722.0,112.2544,112.302,112.1877,112.2353,6722.0
2021-02-02 14:05:00,117.79,117.84,117.77,117.83,1998.0,112.2448,112.2925,112.2258,112.283,1998.0
2021-02-02 14:10:00,117.85,117.93,117.83,117.93,5601.0,112.302,112.3782,112.283,112.3782,5601.0
2021-02-02 14:15:00,117.9,117.9,117.68,117.68,3394.0,112.3497,112.3497,112.14,112.14,3394.0
2021-02-02 14:20:00,117.68,117.74,117.68,117.74,901.0,112.14,112.1972,112.14,112.1972,901.0
2021-02-02 14:25:00,117.82,117.84,117.75,117.81,903.0,112.2734,112.2925,112.2067,112.2639,903.0
2021-02-02 14:30:00,117.79,117.93,117.79,117.93,2683.0,112.2448,112.3782,112.2448,112.3782,2683.0
2021-02-02 14:35:00,117.92,117.96,117.91,117.92,2294.0,112.3687,112.4068,112.3592,112.3687,2294.0
2021-02-02 14:40:00,117.91,117.91,117.65,117.75,2606.0,112.3592,112.3592,112.1114,112.2067,2606.0
2021-02-02 14:45:00,117.7,117.79,117.69,117.79,739.0,112.1591,112.2448,112.1495,112.2448,739.0
2021-02-02 14:50:00,117.81,117.83,117.76,117.77,1712.0,112.2639,112.283,112.2162,112.2258,1712.0
2021-02-02 14:55:00,117.79,117.85,117.74,117.85,3671.0,112.2448,112.302,112.1972,112.302,3671.0
2021-02-02 15:00:00,117.79,117.79,117.64,117.76,2985.0,112.2448,112.2448,112.1019,112.2162,2985.0
2021-02-02 15:05:00,117.72,117.78,117.69,117.78,2560.0,112.1781,112.2353,112.1495,112.2353,2560.0
2021-02-02 15:10:00,117.8,117.81,117.66,117.71,2808.0,112.2544,112.2639,112.121,112.1686,2808.0
2021-02-02 15:15:00,117.65,117.75,117.61,117.69,2904.0,112.1114,112.2067,112.0733,112.1495,2904.0
2021-02-02 15:20:00,117.71,117.73,117.65,117.73,2991.0,112.1686,112.1877,112.1114,112.1877,2991.0
2021-02-02 15:25:00,117.73,117.73,117.66,117.73,2946.0,112.1877,112.1877,112.121,112.1877,2946.0
2021-02-02 15:30:00,117.72,117.75,117.65,117.69,4449.0,112.1781,112.2067,112.1114,112.1495,4449.0
2021-02-02 15:35:00,117.66,117.73,117.55,117.72,5463.0,112.121,112.1877,112.0161,112.1781,5463.0
2021-02-02 15:40:00,117.68,117.84,117.66,117.7,8285.0,112.14,112.2925,112.121,112.1591,8285.0
2021-02-02 15:45:00,117.72,117.77,117.66,117.72,8112.0,112.1781,112.2258,112.121,112.1781,8112.0
2021-02-02 15:50:00,117.78,117.93,117.65,117.67,15795.0,112.2353,112.3782,112.1114,112.1305,15795.0
2021-02-02 15:55:00,117.7,117.85,117.65,117.68,38030.0,112.1591,112.302,112.1114,112.14,38030.0
2021-02-03 09:30:00,117.45,118.07,116.97,118.07,12117.0,111.9208,112.5117,111.4634,112.5117,12117.0
2021-02-03 09:35:00,118.07,118.17,117.64,117.69,1566.0,112.5117,112.6069,112.1019,112.1495,1566.0
2021-02-03 09:40:00,117.68,117.89,117.4,117.41,1760.0,112.14,112.3401,111.8732,111.8827,1760.0
2021-02-03 09:45:00,117.11,117.28,117.11,117.28,900.0,111.5968,111.7588,111.5968,111.7588,900.0
2021-02-03 09:50:00,117.23,117.31,116.95,116.95,2200.0,111.7112,111.7874,111.4444,111.4444,2200.0
2021-02-03 09:55:00,116.85,116.91,116.69,116.86,6103.0,111.3491,111.4063,111.1966,111.3586,6103.0
2021-02-03 10:00:00,116.89,117.27,116.77,117.24,4704.0,111.3872,111.7493,111.2729,111.7207,4704.0
2021-02-03 10:05:00,117.23,117.51,117.2,117.47,3872.0,111.7112,111.978,111.6826,111.9399,3872.0
2021-02-03 10:10:00,117.49,117.5,117.26,117.31,2259.0,111.959,111.9685,111.7398,111.7874,2259.0
2021-02-03 10:15:00,117.23,117.39,117.06,117.21,2408.0,111.7112,111.8637,111.5492,111.6921,2408.0
2021-02-03 10:20:00,117.29,117.48,117.19,117.43,2312.0,111.7684,111.9494,111.6731,111.9018,2312.0
2021-02-03 10:25:00,117.39,117.41,117.01,117.01,4186.0,111.8637,111.8827,111.5016,111.5016,4186.0
2021-02-03 10:30:00,116.95,116.99,116.77,116.8,1939.0,111.4444,111.4825,111.2729,111.3014,1939.0
2021-02-03 10:35:00,116.81,116.92,116.64,116.88,6719.0,111.311,111.4158,111.149,111.3777,6719.0
2021-02-03 10:40:00,116.82,116.96,116.8,116.91,3052.0,111.3205,111.4539,111.3014,111.4063,3052.0
2021-02-03 10:45:00,116.92,117.26,116.92,117.19,9899.0,111.4158,111.7398,111.4158,111.6731,9899.0
2021-02-03 10:50:00,117.22,117.33,117.01,117.01,6114.0,111.7017,111.8065,111.5016,111.5016,6114.0
2021-02-03 10:55:00,116.84,117.03,116.81,117.03,3330.0,111.3396,111.5206,111.311,111.5206,3330.0
2021-02-03 11:00:00,117.04,117.15,116.91,117.15,1903.0,111.5301,111.635,111.4063,111.635,1903.0
2021-02-03 11:05:00,117.14,117.22,116.98,117.16,5500.0,111.6254,111.7017,111.473,111.6445,5500.0
2021-02-03 11:10:00,117.15,117.24,117.06,117.14,4781.0,111.635,111.7207,111.5492,111.6254,4781.0
2021-02-03 11:15:00,117.14,117.19,117.0,117.15,4625.0,111.6254,111.6731,111.492,111.635,4625.0
2021-02-03 11:20:00,117.15,117.23,117.06,117.08,12296.0,111.635,111.7112,111.5492,111.5683,12296.0
2021-02-03 11:25:00,117.13,117.27,117.13,117.24,6015.0,111.6159,111.7493,111.6159,111.7207,6015.0
2021-02-03 11:30:00,117.17,117.28,117.13,117.25,4670.0,111.654,111.7588,111.6159,111.7303,4670.0
2021-02-03 11:35:00,117.25,117.25,117.01,117.24,7094.0,111.7303,111.7303,111.5016,111.7207,7094.0
2021-02-03 11:40:00,117.26,117.27,117.19,117.24,1843.0,111.7398,111.7493,111.6731,111.7207,1843.0
2021-02-03 11:45:00,117.22,117.24,117.14,117.14,717.0,111.7017,111.7207,111.6254,111.6254,717.0
2021-02-03 11:50:00,117.14,117.17,117.08,117.13,3446.0,111.6254,111.654,111.5683,111.6159,3446.0
2021-02-03 11:55:00,117.14,117.17,117.03,117.05,1503.0,111.6254,111.654,111.5206,111.5397,1503.0
2021-02-03 12:00:00,116.98,117.01,116.92,116.92,1766.0,111.473,111.5016,111.4158,111.4158,1766.0
2021-02-03 12:05:00,116.95,116.95,116.79,116.83,4049.0,111.4444,111.4444,111.2919,111.33,4049.0
2021-02-03 12:10:00,116.86,116.99,116.8,116.8,2956.0,111.3586,111.4825,111.3014,111.3014,2956.0
2021-02-03 12:15:00,116.75,116.84,116.72,116.84,1945.0,111.2538,111.3396,111.2252,111.3396,1945.0
2021-02-03 12:20:00,116.86,116.86,116.71,116.71,1038.0,111.3586,111.3586,111.2157,111.2157,1038.0
2021-02-03 12:25:00,116.67,116.67,116.54,116.54,1261.0,111.1776,111.1776,111.0537,111.0537,1261.0
2021-02-03 12:30:00,116.59,116.59,116.47,116.47,1944.0,111.1013,111.1013,110.987,110.987,1944.0
2021-02-03 12:35:00,116.49,116.62,116.45,116.62,2096.0,111.006,111.1299,110.9679,111.1299,2096.0
2021-02-03 12:40:00,116.59,116.68,116.53,116.68,894.0,111.1013,111.1871,111.0442,111.1871,894.0
2021-02-03 12:45:00,116.55,116.56,116.5,116.55,1625.0,111.0632,111.0727,111.0156,111.0632,1625.0
2021-02-03 12:50:00,116.55,116.55,116.48,116.48,2445.0,111.0632,111.0632,110.9965,110.9965,2445.0
2021-02-03 12:55:00,116.52,116.61,116.5,116.56,1771.0,111.0346,111.1204,111.0156,111.0727,1771.0
2021-02-03 13:00:00,116.61,116.73,116.56,116.65,1938.0,111.1204,111.2347,111.0727,111.1585,1938.0
2021-02-03 13:05:00,116.71,116.71,116.5,116.53,1432.0,111.2157,111.2157,111.0156,111.0442,1432.0
2021-02-03 13:10:00,116.51,116.57,116.49,116.56,715.0,111.0251,111.0823,111.006,111.0727,715.0
2021-02-03 13:15:00,116.59,116.63,116.54,116.57,1005.0,111.1013,111.1394,111.0537,111.0823,1005.0
2021-02-03 13:20:00,116.57,116.61,116.53,116.55,2816.0,111.0823,111.1204,111.0442,111.0632,2816.0
2021-02-03 13:25:00,116.52,116.59,116.52,116.52,1255.0,111.0346,111.1013,111.0346,111.0346,1255.0
2021-02-03 13:30:00,116.55,116.67,116.54,116.62,842.0,111.0632,111.1776,111.0537,111.1299,842.0
2021-02-03 13:35:00,116.64,116.78,116.64,116.66,3127.0,111.149,111.2824,111.149,111.168,3127.0
2021-02-03 13:40:00,116.6,116.6,116.55,116.57,800.0,111.1109,111.1109,111.0632,111.0823,800.0
2021-02-03 13:45:00,116.53,116.59,116.53,116.56,1859.0,111.0442,111.1013,111.0442,111.0727,1859.0
2021-02-03 13:50:00,116.54,116.55,116.45,116.55,900.0,111.0537,111.0632,110.9679,111.0632,900.0
2021-02-03 13:55:00,116.58,116.6,116.5,116.6,2484.0,111.0918,111.1109,111.0156,111.1109,2484.0
2021-02-03 14:00:00,116.54,116.61,116.51,116.51,3708.0,111.0537,111.1204,111.0251,111.0251,3708.0
2021-02-03 14:05:00,116.57,116.62,116.51,116.51,5139.0,111.0823,111.1299,111.0251,111.0251,5139.0
2021-02-03 14:10:00,116.38,116.44,116.38,116.43,800.0,110.9012,110.9584,110.9012,110.9489,800.0
2021-02-03 14:15:00,116.42,116.5,116.41,116.47,1983.0,110.9393,111.0156,110.9298,110.987,1983.0
2021-02-03 14:20:00,116.38,116.46,116.3,116.3,1050.0,110.9012,110.9774,110.825,110.825,1050.0
2021-02-03 14:25:00,116.31,116.32,116.2,116.23,2858.0,110.8345,110.844,110.7297,110.7583,2858.0
2021-02-03 14:30:00,116.2,116.4,116.19,116.29,1549.0,110.7297,110.9203,110.7202,110.8155,1549.0
2021-02-03 14:35:00,116.25,116.32,116.25,116.26,2520.0,110.7773,110.844,110.7773,110.7869,2520.0
2021-02-03 14:40:00,116.24,116.25,116.22,116.25,603.0,110.7678,110.7773,110.7487,110.7773,603.0
2021-02-03 14:45:00,116.22,116.37,116.21,116.36,1966.0,110.7487,110.8917,110.7392,110.8822,1966.0
2021-02-03 14:50:00,116.35,116.35,116.18,116.21,2100.0,110.8726,110.8726,110.7106,110.7392,2100.0
2021-02-03 14:55:00,116.21,116.23,116.13,116.23,1885.0,110.7392,110.7583,110.663,110.7583,1885.0
2021-02-03 15:00:00,116.2,116.27,116.14,116.14,2778.0,110.7297,110.7964,110.6725,110.6725,2778.0
2021-02-03 15:05:00,116.11,116.11,116.0,116.01,3002.0,110.6439,110.6439,110.5391,110.5486,3002.0
2021-02-03 15:10:00,115.97,116.09,115.97,116.07,3446.0,110.5105,110.6249,110.5105,110.6058,3446.0
2021-02-03 15:15:00,116.08,116.18,116.07,116.15,3623.0,110.6153,110.7106,110.6058,110.682,3623.0
2021-02-03 15:20:00,116.18,116.25,116.14,116.25,3706.0,110.7106,110.7773,110.6725,110.7773,3706.0
2021-02-03 15:25:00,116.2,116.27,116.19,116.21,12138.0,110.7297,110.7964,110.7202,110.7392,12138.0
2021-02-03 15:30:00,116.22,116.28,116.18,116.22,4233.0,110.7487,110.8059,110.7106,110.7487,4233.0
2021-02-03 15:35:00,116.21,116.23,116.11,116.11,5407.0,110.7392,110.7583,110.6439,110.6439,5407.0
2021-02-03 15:40:00,116.09,116.14,116.06,116.08,4237.0,110.6249,110.6725,110.5963,110.6153,4237.0
2021-02-03 15:45:00,116.07,116.11,116.0,116.04,9966.0,110.6058,110.6439,110.5391,110.5772,9966.0
2021-02-03 15:50:00,116.0,116.18,115.72,116.16,19149.0,110.5391,110.7106,110.2723,110.6916,19149.0
2021-02-03 15:55:00,116.17,116.28,116.12,116.19,37629.0,110.7011,110.8059,110.6535,110.7202,37629.0
2021-02-04 09:30:00,116.42,116.69,115.92,115.95,9614.0,110.9393,111.1966,110.4629,110.4915,9614.0
2021-02-04 09:35:00,116.02,116.35,115.63,115.81,6325.0,110.5582,110.8726,110.1865,110.358,6325.0
2021-02-04 09:40:00,115.63,115.99,115.57,115.82,5975.0,110.1865,110.5296,110.1293,110.3676,5975.0
2021-02-04 09:45:00,115.88,116.29,115.83,116.17,3200.0,110.4248,110.8155,110.3771,110.7011,3200.0
2021-02-04 09:50:00,116.15,116.68,116.13,116.6,7574.0,110.682,111.1871,110.663,111.1109,7574.0
2021-02-04 09:55:00,116.66,116.94,116.64,116.89,4069.0,111.168,111.4349,111.149,111.3872,4069.0
2021-02-04 10:00:00,116.9,117.06,116.81,117.06,2585.0,111.3967,111.5492,111.311,111.5492,2585.0
2021-02-04 10:05:00,117.23,117.33,117.0,117.0,1637.0,111.7112,111.8065,111.492,111.492,1637.0
2021-02-04 10:10:00,116.99,117.06,116.81,116.81,6619.0,111.4825,111.5492,111.311,111.311,6619.0
2021-02-04 10:15:00,116.75,116.96,116.71,116.96,3017.0,111.2538,111.4539,111.2157,111.4539,3017.0
2021-02-04 10:20:00,117.04,117.14,116.9,116.95,4812.0,111.5301,111.6254,111.3967,111.4444,4812.0
2021-02-04 10:25:00,117.02,117.16,116.85,117.13,6120.0,111.5111,111.6445,111.3491,111.6159,6120.0
2021-02-04 10:30:00,117.1,117.17,116.56,116.64,12722.0,111.5873,111.654,111.0727,111.149,12722.0
2021-02-04 10:35:00,116.68,116.81,116.58,116.7,4620.0,111.1871,111.311,111.0918,111.2061,4620.0
2021-02-04 10:40:00,116.63,116.88,116.62,116.88,1954.0,111.1394,111.3777,111.1299,111.3777,1954.0
2021-02-04 10:45:00,116.88,116.88,116.66,116.72,2703.0,111.3777,111.3777,111.168,111.2252,2703.0
2021-02-04 10:50:00,116.76,117.08,116.73,117.08,1311.0,111.2633,111.5683,111.2347,111.5683,1311.0
2021-02-04 10:55:00,117.08,117.09,116.79,116.9,3405.0,111.5683,111.5778,111.2919,111.3967,3405.0
2021-02-04 11:00:00,116.89,116.89,116.56,116.65,3294.0,111.3872,111.3872,111.0727,111.1585,3294.0
2021-02-04 11:05:00,116.65,116.94,116.57,116.72,6577.0,111.1585,111.4349,111.0823,111.2252,6577.0
2021-02-04 11:10:00,116.78,116.81,116.72,116.77,2776.0,111.2824,111.311,111.2252,111.2729,2776.0
2021-02-04 11:15:00,116.72,116.81,116.67,116.71,3651.0,111.2252,111.311,111.1776,111.2157,3651.0
2021-02-04 11:20:00,116.71,116.72,116.61,116.62,1295.0,111.2157,111.2252,111.1204,111.1299,1295.0
2021-02-04 11:25:00,116.56,116.56,116.14,116.17,6275.0,111.0727,111.0727,110.6725,110.7011,6275.0
2021-02-04 11:30:00,116.21,116.32,116.19,116.27,4709.0,110.7392,110.844,110.7202,110.7964,4709.0
2021-02-04 11:35:00,116.32,116.32,116.19,116.19,6604.0,110.844,110.844,110.7202,110.7202,6604.0
2021-02-04 11:40:00,116.21,116.24,115.83,115.83,12083.0,110.7392,110.7678,110.3771,110.3771,12083.0
2021-02-04 11:45:00,115.83,116.29,115.82,116.16,6688.0,110.3771,110.8155,110.3676,110.6916,6688.0
2021-02-04 11:50:00,116.16,116.21,116.11,116.14,1200.0,110.6916,110.7392,110.6439,110.6725,1200.0
2021-02-04 11:55:00,116.16,116.18,116.06,116.12,3162.0,110.6916,110.7106,110.5963,110.6535,3162.0
2021-02-04 12:00:00,116.15,116.2,116.08,116.2,3547.0,110.682,110.7297,110.6153,110.7297,3547.0
2021-02-04 12:05:00,116.21,116.25,116.18,116.21,2239.0,110.7392,110.7773,110.7106,110.7392,2239.0
2021-02-04 12:10:00,116.17,116.22,116.16,116.19,3504.0,110.7011,110.7487,110.6916,110.7202,3504.0
2021-02-04 12:15:00,116.19,116.19,116.14,116.14,1157.0,110.7202,110.7202,110.6725,110.6725,1157.0
2021-02-04 12:20:00,116.13,116.16,115.97,116.0,4786.0,110.663,110.6916,110.5105,110.5391,4786.0
2021-02-04 12:25:00,115.94,116.06,115.94,116.06,1552.0,110.4819,110.5963,110.4819,110.5963,1552.0
2021-02-04 12:30:00,116.04,116.04,115.88,115.9,2159.0,110.5772,110.5772,110.4248,110.4438,2159.0
2021-02-04 12:35:00,115.9,115.92,115.56,115.56,11996.0,110.4438,110.4629,110.1198,110.1198,11996.0
2021-02-04 12:40:00,115.61,115.65,115.52,115.53,841.0,110.1675,110.2056,110.0817,110.0912,841.0
2021-02-04 12:45:00,115.53,115.58,115.52,115.57,4461.0,110.0912,110.1389,110.0817,110.1293,4461.0
2021-02-04 12:50:00,115.56,115.65,115.56,115.65,2320.0,110.1198,110.2056,110.1198,110.2056,2320.0
2021-02-04 12:55:00,115.61,115.72,115.57,115.72,4292.0,110.1675,110.2723,110.1293,110.2723,4292.0
2021-02-04 13:00:00,115.78,115.82,115.72,115.73,1834.0,110.3295,110.3676,110.2723,110.2818,1834.0
2021-02-04 13:05:00,115.67,115.92,115.67,115.87,2661.0,110.2246,110.4629,110.2246,110.4152,2661.0
2021-02-04 13:10:00,115.87,115.96,115.86,115.93,1558.0,110.4152,110.501,110.4057,110.4724,1558.0
2021-02-04 13:15:00,115.92,116.04,115.91,116.03,2896.0,110.4629,110.5772,110.4533,110.5677,2896.0
2021-02-04 13:20:00,115.98,116.08,115.97,116.06,1334.0,110.52,110.6153,110.5105,110.5963,1334.0
2021-02-04 13:25:00,116.06,116.06,115.92,115.92,3072.0,110.5963,110.5963,110.4629,110.4629,3072.0
2021-02-04 13:30:00,115.96,116.02,115.96,116.01,657.0,110.501,110.5582,110.501,110.5486,657.0
2021-02-04 13:35:00,116.02,116.04,115.91,115.94,2143.0,110.5582,110.5772,110.4533,110.4819,2143.0
2021-02-04 13:40:00,115.94,116.01,115.9,115.94,2308.0,110.4819,110.5486,110.4438,110.4819,2308.0
2021-02-04 13:45:00,116.0,116.0,115.93,115.96,946.0,110.5391,110.5391,110.4724,110.501,946.0
2021-02-04 13:50:00,115.96,115.96,115.88,115.91,2831.0,110.501,110.501,110.4248,110.4533,2831.0
2021-02-04 13:55:00,115.96,115.96,115.83,115.83,3151.0,110.501,110.501,110.3771,110.3771,3151.0
2021-02-04 14:00:00,115.83,115.97,115.79,115.94,2581.0,110.3771,110.5105,110.339,110.4819,2581.0
2021-02-04 14:05:00,115.92,115.98,115.92,115.98,2318.0,110.4629,110.52,110.4629,110.52,2318.0
2021-02-04 14:10:00,115.95,115.95,115.85,115.87,3506.0,110.4915,110.4915,110.3962,110.4152,3506.0
2021-02-04 14:15:00,115.88,115.89,115.82,115.82,300.0,110.4248,110.4343,110.3676,110.3676,300.0
2021-02-04 14:20:00,115.84,116.1,115.83,116.1,17263.0,110.3866,110.6344,110.3771,110.6344,17263.0
2021-02-04 14:25:00,116.07,116.25,116.07,116.24,810.0,110.6058,110.7773,110.6058,110.7678,810.0
2021-02-04 14:30:00,116.23,116.3,116.23,116.25,3196.0,110.7583,110.825,110.7583,110.7773,3196.0
2021-02-04 14:35:00,116.37,116.48,116.34,116.44,2037.0,110.8917,110.9965,110.8631,110.9584,2037.0
2021-02-04 14:40:00,116.42,116.42,116.32,116.32,2434.0,110.9393,110.9393,110.844,110.844,2434.0
2021-02-04 14:45:00,116.36,116.36,116.22,116.23,4472.0,110.8822,110.8822,110.7487,110.7583,4472.0
2021-02-04 14:50:00,116.23,116.29,116.15,116.23,6045.0,110.7583,110.8155,110.682,110.7583,6045.0
2021-02-04 14:55:00,116.19,116.3,116.17,116.27,3043.0,110.7202,110.825,110.7011,110.7964,3043.0
2021-02-04 15:00:00,116.28,116.32,116.26,116.26,2636.0,110.8059,110.844,110.7869,110.7869,2636.0
2021-02-04 15:05:00,116.29,116.31,116.24,116.24,55054.0,110.8155,110.8345,110.7678,110.7678,55054.0
2021-02-04 15:10:00,116.29,116.29,116.11,116.11,3327.0,110.8155,110.8155,110.6439,110.6439,3327.0
2021-02-04 15:15:00,116.12,116.12,115.83,115.83,6551.0,110.6535,110.6535,110.3771,110.3771,6551.0
2021-02-04 15:20:00,115.84,115.85,115.77,115.8,8953.0,110.3866,110.3962,110.3199,110.3485,8953.0
2021-02-04 15:25:00,115.8,115.85,115.77,115.83,3336.0,110.3485,110.3962,110.3199,110.3771,3336.0
2021-02-04 15:30:00,115.88,115.99,115.81,115.92,20979.0,110.4248,110.5296,110.358,110.4629,20979.0
2021-02-04 15:35:00,115.94,116.07,115.8,116.04,41316.0,110.4819,110.6058,110.3485,110.5772,41316.0
2021-02-04 15:40:00,116.04,116.1,115.98,116.06,16327.0,110.5772,110.6344,110.52,110.5963,16327.0
2021-02-04 15:45:00,116.09,116.21,115.97,116.04,12827.0,110.6249,110.7392,110.5105,110.5772,12827.0
2021-02-04 15:50:00,115.98,116.23,115.94,116.18,22633.0,110.52,110.7583,110.4819,110.7106,22633.0
2021-02-04 15:55:00,116.14,116.41,116.12,116.41,67160.0,110.6725,110.9298,110.6535,110.9298,67160.0
2021-02-05 09:30:00,117.48,117.7,117.0,117.51,12791.0,111.9494,112.1591,111.492,111.978,12791.0
2021-02-05 09:35:00,117.82,118.4,117.76,117.91,9588.0,112.2734,112.8261,112.2162,112.3592,9588.0
2021-02-05 09:40:00,118.08,118.7,118.06,118.19,11082.0,112.5212,113.112,112.5021,112.626,11082.0
2021-02-05 09:45:00,118.29,118.74,118.19,118.65,4540.0,112.7213,113.1501,112.626,113.0644,4540.0
2021-02-05 09:50:00,118.65,118.99,118.37,118.44,5112.0,113.0644,113.3883,112.7975,112.8642,5112.0
2021-02-05 09:55:00,118.47,118.9,118.41,118.9,6224.0,112.8928,113.3026,112.8356,113.3026,6224.0
2021-02-05 10:00:00,118.91,119.0,118.48,118.61,6317.0,113.3121,113.3979,112.9024,113.0262,6317.0
2021-02-05 10:05:00,118.61,118.72,118.43,118.54,6637.0,113.0262,113.1311,112.8547,112.9595,6637.0
2021-02-05 10:10:00,118.57,118.73,118.55,118.57,6644.0,112.9881,113.1406,112.9691,112.9881,6644.0
2021-02-05 10:15:00,118.62,118.8,118.51,118.8,2625.0,113.0358,113.2073,112.9309,113.2073,2625.0
2021-02-05 10:20:00,118.79,118.8,118.57,118.63,1603.0,113.1978,113.2073,112.9881,113.0453,1603.0
2021-02-05 10:25:00,118.71,118.74,118.57,118.57,5213.0,113.1215,113.1501,112.9881,112.9881,5213.0
2021-02-05 10:30:00,118.65,119.32,118.65,119.32,8017.0,113.0644,113.7028,113.0644,113.7028,8017.0
2021-02-05 10:35:00,119.33,119.33,119.1,119.28,8858.0,113.7123,113.7123,113.4932,113.6647,8858.0
2021-02-05 10:40:00,119.17,119.35,119.13,119.34,8033.0,113.5599,113.7314,113.5218,113.7219,8033.0
2021-02-05 10:45:00,119.32,119.57,119.29,119.36,8699.0,113.7028,113.941,113.6742,113.7409,8699.0
2021-02-05 10:50:00,119.29,119.4,119.29,119.3,4183.0,113.6742,113.779,113.6742,113.6838,4183.0
2021-02-05 10:55:00,119.37,119.37,119.14,119.14,3507.0,113.7505,113.7505,113.5313,113.5313,3507.0
2021-02-05 11:00:00,119.17,119.17,118.81,118.87,2840.0,113.5599,113.5599,113.2168,113.274,2840.0
2021-02-05 11:05:00,118.86,118.9,118.75,118.79,4100.0,113.2645,113.3026,113.1596,113.1978,4100.0
2021-02-05 11:10:00,118.8,118.9,118.73,118.9,4541.0,113.2073,113.3026,113.1406,113.3026,4541.0
2021-02-05 11:15:00,118.87,118.96,118.8,118.9,4809.0,113.274,113.3598,113.2073,113.3026,4809.0
2021-02-05 11:20:00,118.94,118.99,118.89,118.95,5859.0,113.3407,113.3883,113.2931,113.3502,5859.0
2021-02-05 11:25:00,118.91,119.03,118.82,118.94,6754.0,113.3121,113.4265,113.2263,113.3407,6754.0
2021-02-05 11:30:00,118.93,119.04,118.86,119.04,3185.0,113.3312,113.436,113.2645,113.436,3185.0
2021-02-05 11:35:00,119.08,119.19,119.02,119.02,4429.0,113.4741,113.5789,113.4169,113.4169,4429.0
2021-02-05 11:40:00,119.02,119.08,118.93,118.93,5556.0,113.4169,113.4741,113.3312,113.3312,5556.0
2021-02-05 11:45:00,118.96,119.01,118.91,118.91,3385.0,113.3598,113.4074,113.3121,113.3121,3385.0
2021-02-05 11:50:00,118.91,118.93,118.79,118.79,5055.0,113.3121,113.3312,113.1978,113.1978,5055.0
2021-02-05 11:55:00,118.82,118.82,118.7,118.79,2464.0,113.2263,113.2263,113.112,113.1978,2464.0
2021-02-05 12:00:00,118.83,118.95,118.8,118.95,1615.0,113.2359,113.3502,113.2073,113.3502,1615.0
2021-02-05 12:05:00,118.9,118.97,118.89,118.9,3506.0,113.3026,113.3693,113.2931,113.3026,3506.0
2021-02-05 12:10:00,118.91,118.97,118.89,118.95,1701.0,113.3121,113.3693,113.2931,113.3502,1701.0
2021-02-05 12:15:00,118.95,118.96,118.89,118.9,3520.0,113.3502,113.3598,113.2931,113.3026,3520.0
2021-02-05 12:20:00,118.87,118.87,118.77,118.78,1701.0,113.274,113.274,113.1787,113.1882,1701.0
2021-02-05 12:25:00,118.74,118.82,118.72,118.82,1792.0,113.1501,113.2263,113.1311,113.2263,1792.0
2021-02-05 12:30:00,118.82,118.84,118.8,118.81,2491.0,113.2263,113.2454,113.2073,113.2168,2491.0
2021-02-05 12:35:00,118.77,118.81,118.7,118.78,5990.0,113.1787,113.2168,113.112,113.1882,5990.0
2021-02-05 12:40:00,118.77,118.8,118.72,118.77,4451.0,113.1787,113.2073,113.1311,113.1787,4451.0
2021-02-05 12:45:00,118.79,118.79,118.68,118.68,2885.0,113.1978,113.1978,113.0929,113.0929,2885.0
2021-02-05 12:50:00,118.74,118.87,118.74,118.87,1100.0,113.1501,113.274,113.1501,113.274,1100.0
2021-02-05 12:55:00,118.87,118.92,118.82,118.92,10439.0,113.274,113.3216,113.2263,113.3216,10439.0
2021-02-05 13:00:00,118.94,119.01,118.92,118.92,2262.0,113.3407,113.4074,113.3216,113.3216,2262.0
2021-02-05 13:05:00,118.89,118.89,118.72,118.74,2550.0,113.2931,113.2931,113.1311,113.1501,2550.0
2021-02-05 13:10:00,118.77,118.89,118.68,118.89,1616.0,113.1787,113.2931,113.0929,113.2931,1616.0
2021-02-05 13:15:00,118.81,118.83,118.72,118.83,2988.0,113.2168,113.2359,113.1311,113.2359,2988.0
2021-02-05 13:20:00,118.79,118.79,118.64,118.78,3264.0,113.1978,113.1978,113.0548,113.1882,3264.0
2021-02-05 13:25:00,118.82,118.93,118.82,118.87,1272.0,113.2263,113.3312,113.2263,113.274,1272.0
2021-02-05 13:30:00,118.83,118.83,118.75,118.77,1634.0,113.2359,113.2359,113.1596,113.1787,1634.0
2021-02-05 13:35:00,118.75,118.76,118.68,118.72,2677.0,113.1596,113.1692,113.0929,113.1311,2677.0
2021-02-05 13:40:00,118.72,118.81,118.65,118.81,8817.0,113.1311,113.2168,113.0644,113.2168,8817.0
2021-02-05 13:45:00,118.81,118.87,118.79,118.81,3481.0,113.2168,113.274,113.1978,113.2168,3481.0
2021-02-05 13:50:00,118.79,118.82,118.74,118.8,2408.0,113.1978,113.2263,113.1501,113.2073,2408.0
2021-02-05 13:55:00,118.75,118.77,118.71,118.74,2371.0,113.1596,113.1787,113.1215,113.1501,2371.0
2021-02-05 14:00:00,118.74,118.74,118.66,118.71,4726.0,113.1501,113.1501,113.0739,113.1215,4726.0
2021-02-05 14:05:00,118.7,118.75,118.69,118.75,1700.0,113.112,113.1596,113.1025,113.1596,1700.0
2021-02-05 14:10:00,118.72,118.81,118.69,118.78,1968.0,113.1311,113.2168,113.1025,113.1882,1968.0
2021-02-05 14:15:00,118.78,118.78,118.66,118.77,4028.0,113.1882,113.1882,113.0739,113.1787,4028.0
2021-02-05 14:20:00,118.72,118.82,118.72,118.8,2274.0,113.1311,113.2263,113.1311,113.2073,2274.0
2021-02-05 14:25:00,118.79,118.98,118.78,118.9,5523.0,113.1978,113.3788,113.1882,113.3026,5523.0
2021-02-05 14:30:00,118.91,118.91,118.75,118.77,5742.0,113.3121,113.3121,113.1596,113.1787,5742.0
2021-02-05 14:35:00,118.74,118.76,118.69,118.75,1763.0,113.1501,113.1692,113.1025,113.1596,1763.0
2021-02-05 14:40:00,118.75,118.92,118.75,118.91,4525.0,113.1596,113.3216,113.1596,113.3121,4525.0
2021-02-05 14:45:00,118.89,118.96,118.67,118.77,6855.0,113.2931,113.3598,113.0834,113.1787,6855.0
2021-02-05 14:50:00,118.73,118.77,118.61,118.63,2651.0,113.1406,113.1787,113.0262,113.0453,2651.0
2021-02-05 14:55:00,118.59,118.65,118.54,118.65,1605.0,113.0072,113.0644,112.9595,113.0644,1605.0
2021-02-05 15:00:00,118.65,118.73,118.6,118.64,3023.0,113.0644,113.1406,113.0167,113.0548,3023.0
2021-02-05 15:05:00,118.69,118.75,118.66,118.75,2601.0,113.1025,113.1596,113.0739,113.1596,2601.0
2021-02-05 15:10:00,118.76,118.82,118.69,118.73,5419.0,113.1692,113.2263,113.1025,113.1406,5419.0
2021-02-05 15:15:00,118.73,118.8,118.71,118.72,9962.0,113.1406,113.2073,113.1215,113.1311,9962.0
2021-02-05 15:20:00,118.72,118.74,118.68,118.71,8677.0,113.1311,113.1501,113.0929,113.1215,8677.0
2021-02-05 15:25:00,118.71,118.71,118.62,118.62,3479.0,113.1215,113.1215,113.0358,113.0358,3479.0
2021-02-05 15:30:00,118.62,118.7,118.58,118.69,7333.0,113.0358,113.112,112.9976,113.1025,7333.0
2021-02-05 15:35:00,118.69,118.69,118.5,118.56,14352.0,113.1025,113.1025,112.9214,112.9786,14352.0
2021-02-05 15:40:00,118.5,118.5,118.31,118.36,10426.0,112.9214,112.9214,112.7404,112.788,10426.0
2021-02-05 15:45:00,118.34,118.57,118.33,118.44,12236.0,112.7689,112.9881,112.7594,112.8642,12236.0
2021-02-05 15:50:00,118.46,118.57,118.34,118.42,18572.0,112.8833,112.9881,112.7689,112.8452,18572.0
2021-02-05 15:55:00,118.43,118.56,118.29,118.34,50950.0,112.8547,112.9786,112.7213,112.7689,50950.0
2021-02-08 09:30:00,118.65,119.11,118.01,118.07,13648.0,113.0644,113.5027,112.4545,112.5117,13648.0
2021-02-08 09:35:00,118.16,118.27,117.73,117.75,4012.0,112.5974,112.7022,112.1877,112.2067,4012.0
2021-02-08 09:40:00,117.77,118.01,117.77,117.94,9355.0,112.2258,112.4545,112.2258,112.3878,9355.0
2021-02-08 09:45:00,117.98,118.15,117.61,118.06,26563.0,112.4259,112.5879,112.0733,112.5021,26563.0
2021-02-08 09:50:00,118.08,118.2,117.77,117.88,12356.0,112.5212,112.6355,112.2258,112.3306,12356.0
2021-02-08 09:55:00,117.82,117.96,117.75,117.91,15368.0,112.2734,112.4068,112.2067,112.3592,15368.0
2021-02-08 10:00:00,117.91,118.34,117.9,118.13,7411.0,112.3592,112.7689,112.3497,112.5688,7411.0
2021-02-08 10:05:00,118.16,118.16,117.94,118.0,20500.0,112.5974,112.5974,112.3878,112.4449,20500.0
2021-02-08 10:10:00,117.93,117.98,117.82,117.97,4790.0,112.3782,112.4259,112.2734,112.4164,4790.0
2021-02-08 10:15:00,117.93,118.01,117.83,117.92,3202.0,112.3782,112.4545,112.283,112.3687,3202.0
2021-02-08 10:20:00,117.91,118.02,117.85,117.93,7636.0,112.3592,112.464,112.302,112.3782,7636.0
2021-02-08 10:25:00,117.89,118.0,117.8,117.89,3816.0,112.3401,112.4449,112.2544,112.3401,3816.0
2021-02-08 10:30:00,117.94,117.97,117.88,117.93,2766.0,112.3878,112.4164,112.3306,112.3782,2766.0
2021-02-08 10:35:00,117.95,117.95,117.89,117.9,3091.0,112.3973,112.3973,112.3401,112.3497,3091.0
2021-02-08 10:40:00,117.87,117.91,117.66,117.66,4044.0,112.3211,112.3592,112.121,112.121,4044.0
2021-02-08 10:45:00,117.68,117.87,117.68,117.82,1555.0,112.14,112.3211,112.14,112.2734,1555.0
2021-02-08 10:50:00,117.83,117.92,117.76,117.81,4528.0,112.283,112.3687,112.2162,112.2639,4528.0
2021-02-08 10:55:00,117.73,117.82,117.61,117.8,4319.0,112.1877,112.2734,112.0733,112.2544,4319.0
2021-02-08 11:00:00,117.77,117.77,117.62,117.72,1289.0,112.2258,112.2258,112.0828,112.1781,1289.0
2021-02-08 11:05:00,117.65,117.65,117.55,117.55,1239.0,112.1114,112.1114,112.0161,112.0161,1239.0
2021-02-08 11:10:00,117.55,117.61,117.47,117.59,1770.0,112.0161,112.0733,111.9399,112.0543,1770.0
2021-02-08 11:15:00,117.48,117.6,117.48,117.59,2805.0,111.9494,112.0638,111.9494,112.0543,2805.0
2021-02-08 11:20:00,117.55,117.55,117.44,117.5,3770.0,112.0161,112.0161,111.9113,111.9685,3770.0
2021-02-08 11:25:00,117.52,117.52,117.36,117.39,2067.0,111.9875,111.9875,111.8351,111.8637,2067.0
2021-02-08 11:30:00,117.42,117.48,117.39,117.41,4668.0,111.8923,111.9494,111.8637,111.8827,4668.0
2021-02-08 11:35:00,117.44,117.55,117.37,117.42,4551.0,111.9113,112.0161,111.8446,111.8923,4551.0
2021-02-08 11:40:00,117.5,117.54,117.48,117.53,3669.0,111.9685,112.0066,111.9494,111.9971,3669.0
2021-02-08 11:45:00,117.53,117.54,117.41,117.49,3786.0,111.9971,112.0066,111.8827,111.959,3786.0
2021-02-08 11:50:00,117.51,117.52,117.4,117.44,4662.0,111.978,111.9875,111.8732,111.9113,4662.0
2021-02-08 11:55:00,117.48,117.51,117.37,117.38,4471.0,111.9494,111.978,111.8446,111.8541,4471.0
2021-02-08 12:00:00,117.33,117.33,117.19,117.23,2343.0,111.8065,111.8065,111.6731,111.7112,2343.0
2021-02-08 12:05:00,117.24,117.24,117.01,117.05,1859.0,111.7207,111.7207,111.5016,111.5397,1859.0
2021-02-08 12:10:00,117.09,117.1,117.04,117.07,2543.0,111.5778,111.5873,111.5301,111.5587,2543.0
2021-02-08 12:15:00,117.08,117.16,117.08,117.09,2532.0,111.5683,111.6445,111.5683,111.5778,2532.0
2021-02-08 12:20:00,117.13,117.13,116.96,116.99,1960.0,111.6159,111.6159,111.4539,111.4825,1960.0
2021-02-08 12:25:00,116.95,117.08,116.93,116.98,2714.0,111.4444,111.5683,111.4253,111.473,2714.0
2021-02-08 12:30:00,116.99,117.08,116.99,117.07,1541.0,111.4825,111.5683,111.4825,111.5587,1541.0
2021-02-08 12:35:00,117.02,117.13,116.98,117.13,2755.0,111.5111,111.6159,111.473,111.6159,2755.0
2021-02-08 12:40:00,117.17,117.2,117.0,117.15,3364.0,111.654,111.6826,111.492,111.635,3364.0
2021-02-08 12:45:00,117.1,117.22,117.1,117.19,2928.0,111.5873,111.7017,111.5873,111.6731,2928.0
2021-02-08 12:50:00,117.14,117.2,117.05,117.19,5435.0,111.6254,111.6826,111.5397,111.6731,5435.0
2021-02-08 12:55:00,117.13,117.29,117.11,117.28,1290.0,111.6159,111.7684,111.5968,111.7588,1290.0
2021-02-08 13:00:00,117.25,117.26,117.16,117.18,1149.0,111.7303,111.7398,111.6445,111.6636,1149.0
2021-02-08 13:05:00,117.17,117.23,117.08,117.11,2820.0,111.654,111.7112,111.5683,111.5968,2820.0
2021-02-08 13:10:00,117.14,117.18,117.1,117.18,1747.0,111.6254,111.6636,111.5873,111.6636,1747.0
2021-02-08 13:15:00,117.13,117.34,117.12,117.28,3077.0,111.6159,111.816,111.6064,111.7588,3077.0
2021-02-08 13:20:00,117.29,117.32,117.22,117.26,1644.0,111.7684,111.797,111.7017,111.7398,1644.0
2021-02-08 13:25:00,117.27,117.27,117.09,117.13,2472.0,111.7493,111.7493,111.5778,111.6159,2472.0
2021-02-08 13:30:00,117.09,117.13,117.0,117.06,4239.0,111.5778,111.6159,111.492,111.5492,4239.0
2021-02-08 13:35:00,117.08,117.11,117.06,117.11,1270.0,111.5683,111.5968,111.5492,111.5968,1270.0
2021-02-08 13:40:00,117.09,117.17,117.09,117.14,1305.0,111.5778,111.654,111.5778,111.6254,1305.0
2021-02-08 13:45:00,117.2,117.32,117.19,117.24,1632.0,111.6826,111.797,111.6731,111.7207,1632.0
2021-02-08 13:50:00,117.25,117.25,116.86,116.98,7103.0,111.7303,111.7303,111.3586,111.473,7103.0
2021-02-08 13:55:00,116.92,117.15,116.92,117.15,2558.0,111.4158,111.635,111.4158,111.635,2558.0
2021-02-08 14:00:00,117.14,117.19,116.89,117.08,6033.0,111.6254,111.6731,111.3872,111.5683,6033.0
2021-02-08 14:05:00,117.06,117.27,117.0,117.23,3291.0,111.5492,111.7493,111.492,111.7112,3291.0
2021-02-08 14:10:00,117.22,117.3,117.12,117.12,1459.0,111.7017,111.7779,111.6064,111.6064,1459.0
2021-02-08 14:15:00,117.12,117.26,117.12,117.26,2200.0,111.6064,111.7398,111.6064,111.7398,2200.0
2021-02-08 14:20:00,117.26,117.36,117.26,117.3,2312.0,111.7398,111.8351,111.7398,111.7779,2312.0
2021-02-08 14:25:00,117.28,117.29,117.23,117.26,1925.0,111.7588,111.7684,111.7112,111.7398,1925.0
2021-02-08 14:30:00,117.23,117.32,117.22,117.27,1997.0,111.7112,111.797,111.7017,111.7493,1997.0
2021-02-08 14:35:00,117.28,117.28,117.16,117.19,1628.0,111.7588,111.7588,111.6445,111.6731,1628.0
2021-02-08 14:40:00,117.18,117.18,117.06,117.12,4207.0,111.6636,111.6636,111.5492,111.6064,4207.0
2021-02-08 14:45:00,117.12,117.16,117.11,117.15,8003.0,111.6064,111.6445,111.5968,111.635,8003.0
2021-02-08 14:50:00,117.16,117.19,117.15,117.18,5225.0,111.6445,111.6731,111.635,111.6636,5225.0
2021-02-08 14:55:00,117.19,117.25,116.88,116.93,21617.0,111.6731,111.7303,111.3777,111.4253,21617.0
2021-02-08 15:00:00,116.97,117.04,116.89,117.04,6869.0,111.4634,111.5301,111.3872,111.5301,6869.0
2021-02-08 15:05:00,117.05,117.09,117.04,117.06,6249.0,111.5397,111.5778,111.5301,111.5492,6249.0
2021-02-08 15:10:00,117.02,117.12,116.95,117.1,6499.0,111.5111,111.6064,111.4444,111.5873,6499.0
2021-02-08 15:15:00,117.1,117.19,117.09,117.19,4354.0,111.5873,111.6731,111.5778,111.6731,4354.0
2021-02-08 15:20:00,117.17,117.21,117.14,117.15,7391.0,111.654,111.6921,111.6254,111.635,7391.0
2021-02-08 15:25:00,117.15,117.21,117.09,117.15,5579.0,111.635,111.6921,111.5778,111.635,5579.0
2021-02-08 15:30:00,117.14,117.17,117.03,117.04,9484.0,111.6254,111.654,111.5206,111.5301,9484.0
2021-02-08 15:35:00,117.06,117.13,117.03,117.13,7937.0,111.5492,111.6159,111.5206,111.6159,7937.0
2021-02-08 15:40:00,117.14,117.15,117.08,117.09,6682.0,111.6254,111.635,111.5683,111.5778,6682.0
2021-02-08 15:45:00,117.13,117.26,117.11,117.18,9054.0,111.6159,111.7398,111.5968,111.6636,9054.0
2021-02-08 15:50:00,117.16,117.23,117.09,117.2,20277.0,111.6445,111.7112,111.5778,111.6826,20277.0
2021-02-08 15:55:00,117.2,117.75,117.14,117.75,112912.0,111.6826,112.2067,111.6254,112.2067,112912.0
2021-02-09 09:30:00,117.62,117.77,117.57,117.57,9984.0,112.0828,112.2258,112.0352,112.0352,9984.0
2021-02-09 09:35:00,117.65,118.0,117.63,118.0,3348.0,112.1114,112.4449,112.0924,112.4449,3348.0
2021-02-09 09:40:00,117.99,118.0,117.83,117.86,6830.0,112.4354,112.4449,112.283,112.3115,6830.0
2021-02-09 09:45:00,117.89,117.96,117.67,117.67,3219.0,112.3401,112.4068,112.1305,112.1305,3219.0
2021-02-09 09:50:00,117.64,117.64,117.37,117.37,1425.0,112.1019,112.1019,111.8446,111.8446,1425.0
2021-02-09 09:55:00,117.31,117.6,117.3,117.6,2074.0,111.7874,112.0638,111.7779,112.0638,2074.0
2021-02-09 10:00:00,117.58,117.68,117.52,117.52,1449.0,112.0447,112.14,111.9875,111.9875,1449.0
2021-02-09 10:05:00,117.46,117.61,117.26,117.27,2554.0,111.9304,112.0733,111.7398,111.7493,2554.0
2021-02-09 10:10:00,117.34,117.47,117.33,117.4,2125.0,111.816,111.9399,111.8065,111.8732,2125.0
2021-02-09 10:15:00,117.43,117.48,117.34,117.34,1408.0,111.9018,111.9494,111.816,111.816,1408.0
2021-02-09 10:20:00,117.39,117.4,117.25,117.29,1160.0,111.8637,111.8732,111.7303,111.7684,1160.0
2021-02-09 10:25:00,117.32,117.35,117.22,117.35,2580.0,111.797,111.8255,111.7017,111.8255,2580.0
2021-02-09 10:30:00,117.34,117.5,117.25,117.48,1869.0,111.816,111.9685,111.7303,111.9494,1869.0
2021-02-09 10:35:00,117.5,117.53,117.4,117.42,2957.0,111.9685,111.9971,111.8732,111.8923,2957.0
2021-02-09 10:40:00,117.48,117.66,117.48,117.53,9274.0,111.9494,112.121,111.9494,111.9971,9274.0
2021-02-09 10:45:00,117.52,117.52,117.36,117.52,3506.0,111.9875,111.9875,111.8351,111.9875,3506.0
2021-02-09 10:50:00,117.52,117.52,117.28,117.4,3439.0,111.9875,111.9875,111.7588,111.8732,3439.0
2021-02-09 10:55:00,117.43,117.51,117.42,117.47,1320.0,111.9018,111.978,111.8923,111.9399,1320.0
2021-02-09 11:00:00,117.39,117.54,117.39,117.45,3578.0,111.8637,112.0066,111.8637,111.9208,3578.0
2021-02-09 11:05:00,117.5,117.5,117.35,117.46,5607.0,111.9685,111.9685,111.8255,111.9304,5607.0
2021-02-09 11:10:00,117.44,117.5,117.4,117.46,2582.0,111.9113,111.9685,111.8732,111.9304,2582.0
2021-02-09 11:15:00,117.46,117.55,117.39,117.42,4112.0,111.9304,112.0161,111.8637,111.8923,4112.0
2021-02-09 11:20:00,117.42,117.43,117.26,117.34,2680.0,111.8923,111.9018,111.7398,111.816,2680.0
2021-02-09 11:25:00,117.32,117.36,117.31,117.33,1430.0,111.797,111.8351,111.7874,111.8065,1430.0
2021-02-09 11:30:00,117.22,117.27,117.22,117.27,1390.0,111.7017,111.7493,111.7017,111.7493,1390.0
2021-02-09 11:35:00,117.31,117.34,117.27,117.3,2587.0,111.7874,111.816,111.7493,111.7779,2587.0
2021-02-09 11:40:00,117.3,117.3,117.16,117.16,3274.0,111.7779,111.7779,111.6445,111.6445,3274.0
2021-02-09 11:45:00,117.2,117.31,117.09,117.09,3465.0,111.6826,111.7874,111.5778,111.5778,3465.0
2021-02-09 11:50:00,117.14,117.14,117.05,117.09,1827.0,111.6254,111.6254,111.5397,111.5778,1827.0
2021-02-09 11:55:00,117.09,117.15,117.05,117.05,1700.0,111.5778,111.635,111.5397,111.5397,1700.0
2021-02-09 12:00:00,117.11,117.21,117.08,117.21,2016.0,111.5968,111.6921,111.5683,111.6921,2016.0
2021-02-09 12:05:00,117.29,117.35,117.25,117.3,4356.0,111.7684,111.8255,111.7303,111.7779,4356.0
2021-02-09 12:10:00,117.3,117.51,117.29,117.51,779.0,111.7779,111.978,111.7684,111.978,779.0
2021-02-09 12:15:00,117.52,117.53,117.44,117.44,1904.0,111.9875,111.9971,111.9113,111.9113,1904.0
2021-02-09 12:20:00,117.42,117.51,117.42,117.49,2005.0,111.8923,111.978,111.8923,111.959,2005.0
2021-02-09 12:25:00,117.49,117.5,117.48,117.5,1671.0,111.959,111.9685,111.9494,111.9685,1671.0
2021-02-09 12:30:00,117.5,117.51,117.42,117.42,2210.0,111.9685,111.978,111.8923,111.8923,2210.0
2021-02-09 12:35:00,117.45,117.51,117.41,117.49,2044.0,111.9208,111.978,111.8827,111.959,2044.0
2021-02-09 12:40:00,117.48,117.51,117.3,117.32,6230.0,111.9494,111.978,111.7779,111.797,6230.0
2021-02-09 12:45:00,117.34,117.39,117.22,117.22,3301.0,111.816,111.8637,111.7017,111.7017,3301.0
2021-02-09 12:50:00,117.25,117.32,117.22,117.28,1904.0,111.7303,111.797,111.7017,111.7588,1904.0
2021-02-09 12:55:00,117.19,117.2,117.0,117.0,1515.0,111.6731,111.6826,111.492,111.492,1515.0
2021-02-09 13:00:00,117.05,117.25,117.05,117.25,2040.0,111.5397,111.7303,111.5397,111.7303,2040.0
2021-02-09 13:05:00,117.2,117.2,117.1,117.1,2546.0,111.6826,111.6826,111.5873,111.5873,2546.0
2021-02-09 13:10:00,117.14,117.19,117.08,117.08,4910.0,111.6254,111.6731,111.5683,111.5683,4910.0
2021-02-09 13:15:00,117.11,117.17,117.02,117.06,8151.0,111.5968,111.654,111.5111,111.5492,8151.0
2021-02-09 13:20:00,117.06,117.17,117.06,117.11,3732.0,111.5492,111.654,111.5492,111.5968,3732.0
2021-02-09 13:25:00,117.1,117.1,116.81,116.89,9987.0,111.5873,111.5873,111.311,111.3872,9987.0
2021-02-09 13:30:00,116.83,116.98,116.83,116.98,3255.0,111.33,111.473,111.33,111.473,3255.0
2021-02-09 13:35:00,116.94,117.07,116.94,117.07,1200.0,111.4349,111.5587,111.4349,111.5587,1200.0
2021-02-09 13:40:00,117.12,117.12,117.05,117.08,1534.0,111.6064,111.6064,111.5397,111.5683,1534.0
2021-02-09 13:45:00,117.07,117.15,117.04,117.15,8181.0,111.5587,111.635,111.5301,111.635,8181.0
2021-02-09 13:50:00,117.14,117.24,117.14,117.24,600.0,111.6254,111.7207,111.6254,111.7207,600.0
2021-02-09 13:55:00,117.21,117.25,117.07,117.21,3763.0,111.6921,111.7303,111.5587,111.6921,3763.0
2021-02-09 14:00:00,117.21,117.25,117.1,117.1,2027.0,111.6921,111.7303,111.5873,111.5873,2027.0
2021-02-09 14:05:00,117.11,117.27,117.1,117.26,2003.0,111.5968,111.7493,111.5873,111.7398,2003.0
2021-02-09 14:10:00,117.21,117.25,117.07,117.07,4100.0,111.6921,111.7303,111.5587,111.5587,4100.0
2021-02-09 14:15:00,117.11,117.17,117.1,117.12,1900.0,111.5968,111.654,111.5873,111.6064,1900.0
2021-02-09 14:20:00,117.12,117.12,116.86,116.94,4315.0,111.6064,111.6064,111.3586,111.4349,4315.0
2021-02-09 14:25:00,116.98,116.99,116.89,116.91,4306.0,111.473,111.4825,111.3872,111.4063,4306.0
2021-02-09 14:30:00,116.91,116.95,116.89,116.92,2707.0,111.4063,111.4444,111.3872,111.4158,2707.0
2021-02-09 14:35:00,116.89,116.94,116.84,116.88,4095.0,111.3872,111.4349,111.3396,111.3777,4095.0
2021-02-09 14:40:00,116.89,116.91,116.79,116.8,3515.0,111.3872,111.4063,111.2919,111.3014,3515.0
2021-02-09 14:45:00,116.74,116.82,116.74,116.81,5892.0,111.2443,111.3205,111.2443,111.311,5892.0
2021-02-09 14:50:00,116.76,116.79,116.7,116.79,4854.0,111.2633,111.2919,111.2061,111.2919,4854.0
2021-02-09 14:55:00,116.79,116.83,116.75,116.76,4054.0,111.2919,111.33,111.2538,111.2633,4054.0
2021-02-09 15:00:00,116.75,116.86,116.73,116.86,6309.0,111.2538,111.3586,111.2347,111.3586,6309.0
2021-02-09 15:05:00,116.89,116.89,116.75,116.8,5098.0,111.3872,111.3872,111.2538,111.3014,5098.0
2021-02-09 15:10:00,116.79,116.85,116.76,116.81,6423.0,111.2919,111.3491,111.2633,111.311,6423.0
2021-02-09 15:15:00,116.86,116.94,116.84,116.94,2375.0,111.3586,111.4349,111.3396,111.4349,2375.0
2021-02-09 15:20:00,116.88,116.99,116.87,116.97,9690.0,111.3777,111.4825,111.3681,111.4634,9690.0
2021-02-09 15:25:00,116.97,117.06,116.95,117.02,6007.0,111.4634,111.5492,111.4444,111.5111,6007.0
2021-02-09 15:30:00,117.06,117.18,117.02,117.17,3675.0,111.5492,111.6636,111.5111,111.654,3675.0
2021-02-09 15:35:00,117.15,117.22,117.08,117.08,9122.0,111.635,111.7017,111.5683,111.5683,9122.0
2021-02-09 15:40:00,117.06,117.08,116.94,116.95,8002.0,111.5492,111.5683,111.4349,111.4444,8002.0
2021-02-09 15:45:00,116.95,117.1,116.92,117.1,17037.0,111.4444,111.5873,111.4158,111.5873,17037.0
2021-02-09 15:50:00,117.13,117.14,117.01,117.1,21369.0,111.6159,111.6254,111.5016,111.5873,21369.0
2021-02-09 15:55:00,117.12,117.17,116.9,116.91,72833.0,111.6064,111.654,111.3967,111.4063,72833.0
2021-02-10 09:30:00,117.85,118.08,117.18,117.65,10192.0,112.302,112.5212,111.6636,112.1114,10192.0
2021-02-10 09:35:00,117.46,117.89,117.44,117.67,5310.0,111.9304,112.3401,111.9113,112.1305,5310.0
2021-02-10 09:40:00,117.56,117.76,117.41,117.58,6145.0,112.0257,112.2162,111.8827,112.0447,6145.0
2021-02-10 09:45:00,117.49,117.68,117.33,117.68,5357.0,111.959,112.14,111.8065,112.14,5357.0
2021-02-10 09:50:00,117.67,117.89,117.66,117.73,5403.0,112.1305,112.3401,112.121,112.1877,5403.0
2021-02-10 09:55:00,117.64,117.97,117.64,117.95,26692.0,112.1019,112.4164,112.1019,112.3973,26692.0
2021-02-10 10:00:00,117.96,118.06,117.78,117.93,13657.0,112.4068,112.5021,112.2353,112.3782,13657.0
2021-02-10 10:05:00,118.11,118.29,118.11,118.22,5054.0,112.5498,112.7213,112.5498,112.6546,5054.0
2021-02-10 10:10:00,118.26,118.27,118.09,118.09,2603.0,112.6927,112.7022,112.5307,112.5307,2603.0
2021-02-10 10:15:00,118.12,118.12,117.85,117.9,7162.0,112.5593,112.5593,112.302,112.3497,7162.0
2021-02-10 10:20:00,117.91,118.12,117.91,118.0,4330.0,112.3592,112.5593,112.3592,112.4449,4330.0
2021-02-10 10:25:00,117.96,117.96,117.65,117.69,5054.0,112.4068,112.4068,112.1114,112.1495,5054.0
2021-02-10 10:30:00,117.63,117.73,117.44,117.44,5101.0,112.0924,112.1877,111.9113,111.9113,5101.0
2021-02-10 10:35:00,117.52,117.64,117.51,117.62,1900.0,111.9875,112.1019,111.978,112.0828,1900.0
2021-02-10 10:40:00,117.63,117.63,117.46,117.47,7496.0,112.0924,112.0924,111.9304,111.9399,7496.0
2021-02-10 10:45:00,117.51,117.72,117.5,117.7,5136.0,111.978,112.1781,111.9685,112.1591,5136.0
2021-02-10 10:50:00,117.7,117.82,117.61,117.82,5830.0,112.1591,112.2734,112.0733,112.2734,5830.0
2021-02-10 10:55:00,117.82,117.9,117.69,117.81,6058.0,112.2734,112.3497,112.1495,112.2639,6058.0
2021-02-10 11:00:00,117.81,117.88,117.73,117.73,6300.0,112.2639,112.3306,112.1877,112.1877,6300.0
2021-02-10 11:05:00,117.73,117.91,117.66,117.76,7703.0,112.1877,112.3592,112.121,112.2162,7703.0
2021-02-10 11:10:00,117.75,117.87,117.75,117.78,3061.0,112.2067,112.3211,112.2067,112.2353,3061.0
2021-02-10 11:15:00,117.79,117.79,117.6,117.65,1500.0,112.2448,112.2448,112.0638,112.1114,1500.0
2021-02-10 11:20:00,117.68,117.81,117.65,117.65,6994.0,112.14,112.2639,112.1114,112.1114,6994.0
2021-02-10 11:25:00,117.69,117.78,117.65,117.65,2082.0,112.1495,112.2353,112.1114,112.1114,2082.0
2021-02-10 11:30:00,117.59,117.63,117.32,117.36,3850.0,112.0543,112.0924,111.797,111.8351,3850.0
2021-02-10 11:35:00,117.54,117.54,117.34,117.39,1761.0,112.0066,112.0066,111.816,111.8637,1761.0
2021-02-10 11:40:00,117.32,117.32,117.12,117.13,2114.0,111.797,111.797,111.6064,111.6159,2114.0
2021-02-10 11:45:00,117.1,117.18,117.01,117.01,4648.0,111.5873,111.6636,111.5016,111.5016,4648.0
2021-02-10 11:50:00,117.09,117.23,116.98,117.22,5730.0,111.5778,111.7112,111.473,111.7017,5730.0
2021-02-10 11:55:00,117.2,117.28,116.99,117.04,4397.0,111.6826,111.7588,111.4825,111.5301,4397.0
2021-02-10 12:00:00,117.01,117.01,116.78,116.81,3487.0,111.5016,111.5016,111.2824,111.311,3487.0
2021-02-10 12:05:00,116.87,116.87,116.69,116.79,2309.0,111.3681,111.3681,111.1966,111.2919,2309.0
2021-02-10 12:10:00,116.84,116.95,116.74,116.86,5261.0,111.3396,111.4444,111.2443,111.3586,5261.0
2021-02-10 12:15:00,116.84,117.2,116.83,117.18,9292.0,111.3396,111.6826,111.33,111.6636,9292.0
2021-02-10 12:20:00,117.13,117.13,117.04,117.08,2105.0,111.6159,111.6159,111.5301,111.5683,2105.0
2021-02-10 12:25:00,117.1,117.35,117.1,117.32,800.0,111.5873,111.8255,111.5873,111.797,800.0
2021-02-10 12:30:00,117.32,117.34,117.19,117.25,4786.0,111.797,111.816,111.6731,111.7303,4786.0
2021-02-10 12:35:00,117.3,117.35,117.21,117.21,3084.0,111.7779,111.8255,111.6921,111.6921,3084.0
2021-02-10 12:40:00,117.25,117.28,117.25,117.26,1371.0,111.7303,111.7588,111.7303,111.7398,1371.0
2021-02-10 12:45:00,117.2,117.29,117.2,117.29,602.0,111.6826,111.7684,111.6826,111.7684,602.0
2021-02-10 12:50:00,117.3,117.49,117.3,117.49,1000.0,111.7779,111.959,111.7779,111.959,1000.0
2021-02-10 12:55:00,117.55,117.59,117.47,117.48,2963.0,112.0161,112.0543,111.9399,111.9494,2963.0
2021-02-10 13:00:00,117.44,117.51,117.36,117.5,2991.0,111.9113,111.978,111.8351,111.9685,2991.0
2021-02-10 13:05:00,117.47,117.5,117.43,117.5,2145.0,111.9399,111.9685,111.9018,111.9685,2145.0
2021-02-10 13:10:00,117.57,117.6,117.5,117.58,2489.0,112.0352,112.0638,111.9685,112.0447,2489.0
2021-02-10 13:15:00,117.58,117.58,117.4,117.43,3568.0,112.0447,112.0447,111.8732,111.9018,3568.0
2021-02-10 13:20:00,117.48,117.5,117.34,117.34,3150.0,111.9494,111.9685,111.816,111.816,3150.0
2021-02-10 13:25:00,117.34,117.37,117.29,117.35,1701.0,111.816,111.8446,111.7684,111.8255,1701.0
2021-02-10 13:30:00,117.4,117.56,117.39,117.5,6289.0,111.8732,112.0257,111.8637,111.9685,6289.0
2021-02-10 13:35:00,117.49,117.52,117.46,117.52,1802.0,111.959,111.9875,111.9304,111.9875,1802.0
2021-02-10 13:40:00,117.5,117.54,117.44,117.44,2703.0,111.9685,112.0066,111.9113,111.9113,2703.0
2021-02-10 13:45:00,117.42,117.47,117.37,117.37,2076.0,111.8923,111.9399,111.8446,111.8446,2076.0
2021-02-10 13:50:00,117.32,117.5,117.32,117.49,5236.0,111.797,111.9685,111.797,111.959,5236.0
2021-02-10 13:55:00,117.5,117.5,117.46,117.48,1735.0,111.9685,111.9685,111.9304,111.9494,1735.0
2021-02-10 14:00:00,117.5,117.51,117.32,117.42,7127.0,111.9685,111.978,111.797,111.8923,7127.0
2021-02-10 14:05:00,117.46,117.56,117.45,117.5,6379.0,111.9304,112.0257,111.9208,111.9685,6379.0
2021-02-10 14:10:00,117.51,117.51,117.43,117.44,1101.0,111.978,111.978,111.9018,111.9113,1101.0
2021-02-10 14:15:00,117.39,117.49,117.38,117.48,2552.0,111.8637,111.959,111.8541,111.9494,2552.0
2021-02-10 14:20:00,117.5,117.5,117.39,117.5,2364.0,111.9685,111.9685,111.8637,111.9685,2364.0
2021-02-10 14:25:00,117.49,117.56,117.43,117.56,5039.0,111.959,112.0257,111.9018,112.0257,5039.0
2021-02-10 14:30:00,117.5,117.6,117.5,117.6,9980.0,111.9685,112.0638,111.9685,112.0638,9980.0
2021-02-10 14:35:00,117.54,117.57,117.49,117.49,3611.0,112.0066,112.0352,111.959,111.959,3611.0
2021-02-10 14:40:00,117.51,117.52,117.47,117.47,2112.0,111.978,111.9875,111.9399,111.9399,2112.0
2021-02-10 14:45:00,117.48,117.51,117.44,117.51,1720.0,111.9494,111.978,111.9113,111.978,1720.0
2021-02-10 14:50:00,117.5,117.51,117.39,117.39,3626.0,111.9685,111.978,111.8637,111.8637,3626.0
2021-02-10 14:55:00,117.39,117.51,117.39,117.5,3394.0,111.8637,111.978,111.8637,111.9685,3394.0
2021-02-10 15:00:00,117.5,117.54,117.4,117.45,5273.0,111.9685,112.0066,111.8732,111.9208,5273.0
2021-02-10 15:05:00,117.43,117.43,117.33,117.39,2539.0,111.9018,111.9018,111.8065,111.8637,2539.0
2021-02-10 15:10:00,117.45,117.45,117.29,117.41,4020.0,111.9208,111.9208,111.7684,111.8827,4020.0
2021-02-10 15:15:00,117.36,117.44,117.32,117.44,1842.0,111.8351,111.9113,111.797,111.9113,1842.0
2021-02-10 15:20:00,117.44,117.46,117.37,117.38,6192.0,111.9113,111.9304,111.8446,111.8541,6192.0
2021-02-10 15:25:00,117.39,117.39,117.23,117.32,2619.0,111.8637,111.8637,111.7112,111.797,2619.0
2021-02-10 15:30:00,117.32,117.32,117.2,117.27,4892.0,111.797,111.797,111.6826,111.7493,4892.0
2021-02-10 15:35:00,117.24,117.28,117.06,117.11,4550.0,111.7207,111.7588,111.5492,111.5968,4550.0
2021-02-10 15:40:00,117.14,117.16,117.05,117.09,5798.0,111.6254,111.6445,111.5397,111.5778,5798.0
2021-02-10 15:45:00,117.11,117.25,117.03,117.06,12904.0,111.5968,111.7303,111.5206,111.5492,12904.0
2021-02-10 15:50:00,116.96,117.09,116.96,117.06,13245.0,111.4539,111.5778,111.4539,111.5492,13245.0
2021-02-10 15:55:00,116.99,117.2,116.93,117.12,54580.0,111.4825,111.6826,111.4253,111.6064,54580.0
2021-02-11 09:30:00,117.05,118.1,117.05,117.63,7145.0,111.5397,112.5402,111.5397,112.0924,7145.0
2021-02-11 09:35:00,117.63,117.63,117.34,117.38,1399.0,112.0924,112.0924,111.816,111.8541,1399.0
2021-02-11 09:40:00,117.65,117.65,116.98,116.98,20600.0,112.1114,112.1114,111.473,111.473,20600.0
2021-02-11 09:45:00,116.89,117.47,116.89,117.47,4160.0,111.3872,111.9399,111.3872,111.9399,4160.0
2021-02-11 09:50:00,117.51,117.61,117.42,117.43,3079.0,111.978,112.0733,111.8923,111.9018,3079.0
2021-02-11 09:55:00,117.54,117.6,117.19,117.19,6228.0,112.0066,112.0638,111.6731,111.6731,6228.0
2021-02-11 10:00:00,117.23,117.4,117.22,117.35,5085.0,111.7112,111.8732,111.7017,111.8255,5085.0
2021-02-11 10:05:00,117.35,117.4,117.27,117.28,3620.0,111.8255,111.8732,111.7493,111.7588,3620.0
2021-02-11 10:10:00,117.19,117.19,116.88,116.91,3201.0,111.6731,111.6731,111.3777,111.4063,3201.0
2021-02-11 10:15:00,116.99,117.1,116.91,116.92,10841.0,111.4825,111.5873,111.4063,111.4158,10841.0
2021-02-11 10:20:00,116.91,116.97,116.66,116.66,4667.0,111.4063,111.4634,111.168,111.168,4667.0
2021-02-11 10:25:00,116.78,116.92,116.62,116.83,4251.0,111.2824,111.4158,111.1299,111.33,4251.0
2021-02-11 10:30:00,116.91,116.91,116.63,116.68,3757.0,111.4063,111.4063,111.1394,111.1871,3757.0
2021-02-11 10:35:00,116.74,117.01,116.69,116.91,4803.0,111.2443,111.5016,111.1966,111.4063,4803.0
2021-02-11 10:40:00,116.9,116.9,116.75,116.75,1500.0,111.3967,111.3967,111.2538,111.2538,1500.0
2021-02-11 10:45:00,116.85,116.87,116.75,116.79,1600.0,111.3491,111.3681,111.2538,111.2919,1600.0
2021-02-11 10:50:00,116.81,116.84,116.7,116.7,7354.0,111.311,111.3396,111.2061,111.2061,7354.0
2021-02-11 10:55:00,116.7,116.82,116.18,116.19,7381.0,111.2061,111.3205,110.7106,110.7202,7381.0
2021-02-11 11:00:00,116.34,116.53,116.34,116.53,2662.0,110.8631,111.0442,110.8631,111.0442,2662.0
2021-02-11 11:05:00,116.58,116.62,116.49,116.58,1990.0,111.0918,111.1299,111.006,111.0918,1990.0
2021-02-11 11:10:00,116.58,116.58,116.49,116.49,709.0,111.0918,111.0918,111.006,111.006,709.0
2021-02-11 11:15:00,116.54,116.54,116.34,116.4,2442.0,111.0537,111.0537,110.8631,110.9203,2442.0
2021-02-11 11:20:00,116.47,116.5,116.38,116.44,1452.0,110.987,111.0156,110.9012,110.9584,1452.0
2021-02-11 11:25:00,116.49,116.5,116.41,116.42,897.0,111.006,111.0156,110.9298,110.9393,897.0
2021-02-11 11:30:00,116.45,116.5,116.42,116.43,4851.0,110.9679,111.0156,110.9393,110.9489,4851.0
2021-02-11 11:35:00,116.48,116.52,116.31,116.31,2770.0,110.9965,111.0346,110.8345,110.8345,2770.0
2021-02-11 11:40:00,116.38,116.43,116.32,116.32,3238.0,110.9012,110.9489,110.844,110.844,3238.0
2021-02-11 11:45:00,116.32,116.32,116.19,116.22,4824.0,110.844,110.844,110.7202,110.7487,4824.0
2021-02-11 11:50:00,116.23,116.24,116.09,116.1,3734.0,110.7583,110.7678,110.6249,110.6344,3734.0
2021-02-11 11:55:00,116.08,116.08,115.85,115.95,3221.0,110.6153,110.6153,110.3962,110.4915,3221.0
2021-02-11 12:00:00,116.01,116.01,115.81,115.9,9683.0,110.5486,110.5486,110.358,110.4438,9683.0
2021-02-11 12:05:00,115.84,116.11,115.72,116.1,20936.0,110.3866,110.6439,110.2723,110.6344,20936.0
2021-02-11 12:10:00,116.1,116.12,115.96,115.96,4885.0,110.6344,110.6535,110.501,110.501,4885.0
2021-02-11 12:15:00,115.98,116.02,115.87,115.92,700.0,110.52,110.5582,110.4152,110.4629,700.0
2021-02-11 12:20:00,115.95,116.08,115.95,116.02,5243.0,110.4915,110.6153,110.4915,110.5582,5243.0
2021-02-11 12:25:00,116.06,116.08,115.86,115.86,4208.0,110.5963,110.6153,110.4057,110.4057,4208.0
2021-02-11 12:30:00,115.87,115.9,115.72,115.87,6171.0,110.4152,110.4438,110.2723,110.4152,6171.0
2021-02-11 12:35:00,115.86,115.98,115.86,115.92,6204.0,110.4057,110.52,110.4057,110.4629,6204.0
2021-02-11 12:40:00,115.89,115.89,115.76,115.76,3062.0,110.4343,110.4343,110.3104,110.3104,3062.0
2021-02-11 12:45:00,115.75,115.79,115.7,115.71,2117.0,110.3009,110.339,110.2532,110.2628,2117.0
2021-02-11 12:50:00,115.79,115.79,115.73,115.74,5827.0,110.339,110.339,110.2818,110.2913,5827.0
2021-02-11 12:55:00,115.76,115.85,115.76,115.85,4172.0,110.3104,110.3962,110.3104,110.3962,4172.0
2021-02-11 13:00:00,115.86,115.98,115.85,115.88,2982.0,110.4057,110.52,110.3962,110.4248,2982.0
2021-02-11 13:05:00,115.92,115.96,115.76,115.78,2774.0,110.4629,110.501,110.3104,110.3295,2774.0
2021-02-11 13:10:00,115.73,115.97,115.73,115.9,4210.0,110.2818,110.5105,110.2818,110.4438,4210.0
2021-02-11 13:15:00,115.9,115.93,115.86,115.89,3779.0,110.4438,110.4724,110.4057,110.4343,3779.0
2021-02-11 13:20:00,115.92,116.11,115.9,116.11,4482.0,110.4629,110.6439,110.4438,110.6439,4482.0
2021-02-11 13:25:00,116.11,116.16,116.08,116.13,1100.0,110.6439,110.6916,110.6153,110.663,1100.0
2021-02-11 13:30:00,116.14,116.22,116.09,116.09,3900.0,110.6725,110.7487,110.6249,110.6249,3900.0
2021-02-11 13:35:00,116.08,116.22,116.08,116.22,2735.0,110.6153,110.7487,110.6153,110.7487,2735.0
2021-02-11 13:40:00,116.25,116.3,116.19,116.23,3865.0,110.7773,110.825,110.7202,110.7583,3865.0
2021-02-11 13:45:00,116.22,116.22,116.09,116.11,3110.0,110.7487,110.7487,110.6249,110.6439,3110.0
2021-02-11 13:50:00,116.21,116.27,116.2,116.25,3277.0,110.7392,110.7964,110.7297,110.7773,3277.0
2021-02-11 13:55:00,116.24,116.24,116.02,116.02,3037.0,110.7678,110.7678,110.5582,110.5582,3037.0
2021-02-11 14:00:00,116.02,116.04,115.97,115.97,2396.0,110.5582,110.5772,110.5105,110.5105,2396.0
2021-02-11 14:05:00,115.93,116.26,115.93,116.24,2842.0,110.4724,110.7869,110.4724,110.7678,2842.0
2021-02-11 14:10:00,116.25,116.28,116.21,116.22,4458.0,110.7773,110.8059,110.7392,110.7487,4458.0
2021-02-11 14:15:00,116.23,116.27,116.19,116.21,2487.0,110.7583,110.7964,110.7202,110.7392,2487.0
2021-02-11 14:20:00,116.24,116.28,116.2,116.28,7909.0,110.7678,110.8059,110.7297,110.8059,7909.0
2021-02-11 14:25:00,116.28,116.29,116.17,116.2,6487.0,110.8059,110.8155,110.7011,110.7297,6487.0
2021-02-11 14:30:00,116.19,116.19,116.0,116.09,5476.0,110.7202,110.7202,110.5391,110.6249,5476.0
2021-02-11 14:35:00,116.02,116.05,115.94,115.94,3400.0,110.5582,110.5867,110.4819,110.4819,3400.0
2021-02-11 14:40:00,116.0,116.11,116.0,116.11,2541.0,110.5391,110.6439,110.5391,110.6439,2541.0
2021-02-11 14:45:00,116.13,116.16,116.1,116.16,1210.0,110.663,110.6916,110.6344,110.6916,1210.0
2021-02-11 14:50:00,116.16,116.29,116.12,116.29,2563.0,110.6916,110.8155,110.6535,110.8155,2563.0
2021-02-11 14:55:00,116.28,116.3,116.21,116.26,5007.0,110.8059,110.825,110.7392,110.7869,5007.0
2021-02-11 15:00:00,116.27,116.3,116.19,116.23,3155.0,110.7964,110.825,110.7202,110.7583,3155.0
2021-02-11 15:05:00,116.23,116.3,116.23,116.28,4842.0,110.7583,110.825,110.7583,110.8059,4842.0
2021-02-11 15:10:00,116.25,116.27,116.15,116.18,9951.0,110.7773,110.7964,110.682,110.7106,9951.0
2021-02-11 15:15:00,116.18,116.18,116.09,116.11,2293.0,110.7106,110.7106,110.6249,110.6439,2293.0
2021-02-11 15:20:00,116.14,116.28,116.12,116.23,7003.0,110.6725,110.8059,110.6535,110.7583,7003.0
2021-02-11 15:25:00,116.2,116.24,116.06,116.08,7515.0,110.7297,110.7678,110.5963,110.6153,7515.0
2021-02-11 15:30:00,116.09,116.17,116.05,116.1,7405.0,110.6249,110.7011,110.5867,110.6344,7405.0
2021-02-11 15:35:00,116.09,116.09,115.95,115.96,6696.0,110.6249,110.6249,110.4915,110.501,6696.0
2021-02-11 15:40:00,115.96,116.08,115.91,116.03,7236.0,110.501,110.6153,110.4533,110.5677,7236.0
2021-02-11 15:45:00,116.01,116.22,115.97,116.17,8816.0,110.5486,110.7487,110.5105,110.7011,8816.0
2021-02-11 15:50:00,116.23,116.23,116.12,116.13,10813.0,110.7583,110.7583,110.6535,110.663,10813.0
2021-02-11 15:55:00,116.13,116.33,116.0,116.33,63682.0,110.663,110.8536,110.5391,110.8536,63682.0
2021-02-12 09:30:00,115.97,116.3,115.97,116.28,13666.0,110.5105,110.825,110.5105,110.8059,13666.0
2021-02-12 09:35:00,116.28,116.7,116.27,116.57,11158.0,110.8059,111.2061,110.7964,111.0823,11158.0
2021-02-12 09:40:00,116.58,116.84,116.43,116.56,3757.0,111.0918,111.3396,110.9489,111.0727,3757.0
2021-02-12 09:45:00,116.65,116.76,116.65,116.75,4725.0,111.1585,111.2633,111.1585,111.2538,4725.0
2021-02-12 09:50:00,116.69,116.69,116.57,116.59,6509.0,111.1966,111.1966,111.0823,111.1013,6509.0
2021-02-12 09:55:00,116.58,116.65,116.49,116.51,5145.0,111.0918,111.1585,111.006,111.0251,5145.0
2021-02-12 10:00:00,116.51,116.63,116.41,116.5,5079.0,111.0251,111.1394,110.9298,111.0156,5079.0
2021-02-12 10:05:00,116.5,116.5,116.34,116.45,7452.0,111.0156,111.0156,110.8631,110.9679,7452.0
2021-02-12 10:10:00,116.45,116.58,116.41,116.58,2430.0,110.9679,111.0918,110.9298,111.0918,2430.0
2021-02-12 10:15:00,116.59,116.68,116.46,116.68,3408.0,111.1013,111.1871,110.9774,111.1871,3408.0
2021-02-12 10:20:00,116.7,116.78,116.64,116.66,5752.0,111.2061,111.2824,111.149,111.168,5752.0
2021-02-12 10:25:00,116.62,116.66,116.59,116.61,3823.0,111.1299,111.168,111.1013,111.1204,3823.0
2021-02-12 10:30:00,116.59,116.7,116.5,116.56,4182.0,111.1013,111.2061,111.0156,111.0727,4182.0
2021-02-12 10:35:00,116.57,116.69,116.55,116.67,5463.0,111.0823,111.1966,111.0632,111.1776,5463.0
2021-02-12 10:40:00,116.63,116.72,116.61,116.72,6128.0,111.1394,111.2252,111.1204,111.2252,6128.0
2021-02-12 10:45:00,116.72,116.77,116.68,116.75,8538.0,111.2252,111.2729,111.1871,111.2538,8538.0
2021-02-12 10:50:00,116.71,116.77,116.5,116.5,14839.0,111.2157,111.2729,111.0156,111.0156,14839.0
2021-02-12 10:55:00,116.49,116.49,116.4,116.45,1661.0,111.006,111.006,110.9203,110.9679,1661.0
2021-02-12 11:00:00,116.46,116.56,116.43,116.46,2922.0,110.9774,111.0727,110.9489,110.9774,2922.0
2021-02-12 11:05:00,116.45,116.5,116.39,116.48,1100.0,110.9679,111.0156,110.9107,110.9965,1100.0
2021-02-12 11:10:00,116.44,116.45,116.33,116.33,3128.0,110.9584,110.9679,110.8536,110.8536,3128.0
2021-02-12 11:15:00,116.28,116.34,116.19,116.27,5326.0,110.8059,110.8631,110.7202,110.7964,5326.0
2021-02-12 11:20:00,116.24,116.44,116.2,116.36,3498.0,110.7678,110.9584,110.7297,110.8822,3498.0
2021-02-12 11:25:00,116.38,116.52,116.35,116.48,2814.0,110.9012,111.0346,110.8726,110.9965,2814.0
2021-02-12 11:30:00,116.51,116.66,116.51,116.63,5199.0,111.0251,111.168,111.0251,111.1394,5199.0
2021-02-12 11:35:00,116.64,116.64,116.47,116.51,3563.0,111.149,111.149,110.987,111.0251,3563.0
2021-02-12 11:40:00,116.49,116.62,116.49,116.54,5587.0,111.006,111.1299,111.006,111.0537,5587.0
2021-02-12 11:45:00,116.55,116.64,116.49,116.53,4729.0,111.0632,111.149,111.006,111.0442,4729.0
2021-02-12 11:50:00,116.56,116.62,116.49,116.5,2902.0,111.0727,111.1299,111.006,111.0156,2902.0
2021-02-12 11:55:00,116.54,116.57,116.48,116.5,5138.0,111.0537,111.0823,110.9965,111.0156,5138.0
2021-02-12 12:00:00,116.5,116.56,116.47,116.53,3059.0,111.0156,111.0727,110.987,111.0442,3059.0
2021-02-12 12:05:00,116.58,116.59,116.52,116.53,1523.0,111.0918,111.1013,111.0346,111.0442,1523.0
2021-02-12 12:10:00,116.51,116.51,116.41,116.41,2295.0,111.0251,111.0251,110.9298,110.9298,2295.0
2021-02-12 12:15:00,116.39,116.46,116.39,116.4,2725.0,110.9107,110.9774,110.9107,110.9203,2725.0
2021-02-12 12:20:00,116.42,116.44,116.38,116.42,5870.0,110.9393,110.9584,110.9012,110.9393,5870.0
2021-02-12 12:25:00,116.43,116.45,116.34,116.34,4017.0,110.9489,110.9679,110.8631,110.8631,4017.0
2021-02-12 12:30:00,116.3,116.36,116.3,116.34,2482.0,110.825,110.8822,110.825,110.8631,2482.0
2021-02-12 12:35:00,116.34,116.41,116.32,116.37,1550.0,110.8631,110.9298,110.844,110.8917,1550.0
2021-02-12 12:40:00,116.32,116.48,116.32,116.42,2200.0,110.844,110.9965,110.844,110.9393,2200.0
2021-02-12 12:45:00,116.41,116.43,116.4,116.4,3745.0,110.9298,110.9489,110.9203,110.9203,3745.0
2021-02-12 12:50:00,116.4,116.52,116.4,116.49,8959.0,110.9203,111.0346,110.9203,111.006,8959.0
2021-02-12 12:55:00,116.5,116.51,116.45,116.49,2875.0,111.0156,111.0251,110.9679,111.006,2875.0
2021-02-12 13:00:00,116.47,116.5,116.42,116.48,4310.0,110.987,111.0156,110.9393,110.9965,4310.0
2021-02-12 13:05:00,116.44,116.54,116.44,116.52,1900.0,110.9584,111.0537,110.9584,111.0346,1900.0
2021-02-12 13:10:00,116.52,116.56,116.44,116.44,6046.0,111.0346,111.0727,110.9584,110.9584,6046.0
2021-02-12 13:15:00,116.46,116.48,116.38,116.43,3075.0,110.9774,110.9965,110.9012,110.9489,3075.0
2021-02-12 13:20:00,116.44,116.5,116.38,116.42,2244.0,110.9584,111.0156,110.9012,110.9393,2244.0
2021-02-12 13:25:00,116.45,116.45,116.38,116.42,1509.0,110.9679,110.9679,110.9012,110.9393,1509.0
2021-02-12 13:30:00,116.45,116.53,116.42,116.49,3301.0,110.9679,111.0442,110.9393,111.006,3301.0
2021-02-12 13:35:00,116.5,116.52,116.47,116.47,1341.0,111.0156,111.0346,110.987,110.987,1341.0
2021-02-12 13:40:00,116.37,116.39,116.35,116.35,845.0,110.8917,110.9107,110.8726,110.8726,845.0
2021-02-12 13:45:00,116.34,116.51,116.32,116.48,2933.0,110.8631,111.0251,110.844,110.9965,2933.0
2021-02-12 13:50:00,116.47,116.48,116.46,116.46,1060.0,110.987,110.9965,110.9774,110.9774,1060.0
2021-02-12 13:55:00,116.45,116.45,116.32,116.32,2548.0,110.9679,110.9679,110.844,110.844,2548.0
2021-02-12 14:00:00,116.3,116.35,116.29,116.3,991.0,110.825,110.8726,110.8155,110.825,991.0
2021-02-12 14:05:00,116.32,116.33,116.26,116.3,2849.0,110.844,110.8536,110.7869,110.825,2849.0
2021-02-12 14:10:00,116.29,116.3,116.26,116.28,622.0,110.8155,110.825,110.7869,110.8059,622.0
2021-02-12 14:15:00,116.3,116.36,116.25,116.35,1300.0,110.825,110.8822,110.7773,110.8726,1300.0
2021-02-12 14:20:00,116.34,116.45,116.34,116.38,2922.0,110.8631,110.9679,110.8631,110.9012,2922.0
2021-02-12 14:25:00,116.42,116.51,116.42,116.46,2409.0,110.9393,111.0251,110.9393,110.9774,2409.0
2021-02-12 14:30:00,116.45,116.5,116.43,116.45,1648.0,110.9679,111.0156,110.9489,110.9679,1648.0
2021-02-12 14:35:00,116.46,116.47,116.41,116.45,2841.0,110.9774,110.987,110.9298,110.9679,2841.0
2021-02-12 14:40:00,116.43,116.45,116.4,116.43,3196.0,110.9489,110.9679,110.9203,110.9489,3196.0
2021-02-12 14:45:00,116.41,116.41,116.39,116.39,1200.0,110.9298,110.9298,110.9107,110.9107,1200.0
2021-02-12 14:50:00,116.41,116.44,116.37,116.42,3870.0,110.9298,110.9584,110.8917,110.9393,3870.0
2021-02-12 14:55:00,116.43,116.44,116.39,116.44,1910.0,110.9489,110.9584,110.9107,110.9584,1910.0
2021-02-12 15:00:00,116.45,116.47,116.4,116.42,2914.0,110.9679,110.987,110.9203,110.9393,2914.0
2021-02-12 15:05:00,116.4,116.46,116.36,116.45,3204.0,110.9203,110.9774,110.8822,110.9679,3204.0
2021-02-12 15:10:00,116.46,116.58,116.46,116.58,4871.0,110.9774,111.0918,110.9774,111.0918,4871.0
2021-02-12 15:15:00,116.56,116.62,116.5,116.53,11848.0,111.0727,111.1299,111.0156,111.0442,11848.0
2021-02-12 15:20:00,116.54,116.59,116.37,116.37,7358.0,111.0537,111.1013,110.8917,110.8917,7358.0
2021-02-12 15:25:00,116.41,116.41,116.31,116.34,2955.0,110.9298,110.9298,110.8345,110.8631,2955.0
2021-02-12 15:30:00,116.33,116.36,116.3,116.32,7164.0,110.8536,110.8822,110.825,110.844,7164.0
2021-02-12 15:35:00,116.32,116.48,116.32,116.38,4759.0,110.844,110.9965,110.844,110.9012,4759.0
2021-02-12 15:40:00,116.39,116.51,116.38,116.51,5858.0,110.9107,111.0251,110.9012,111.0251,5858.0
2021-02-12 15:45:00,116.48,116.52,116.41,116.46,16560.0,110.9965,111.0346,110.9298,110.9774,16560.0
2021-02-12 15:50:00,116.47,116.74,116.47,116.73,28767.0,110.987,111.2443,110.987,111.2347,28767.0
2021-02-12 15:55:00,116.74,116.75,116.55,116.69,52993.0,111.2443,111.2538,111.0632,111.1966,52993.0
2021-02-16 09:30:00,117.0,117.26,117.0,117.26,10728.0,111.492,111.7398,111.492,111.7398,10728.0
2021-02-16 09:35:00,117.06,117.19,117.06,117.19,200.0,111.5492,111.6731,111.5492,111.6731,200.0
2021-02-16 09:40:00,117.09,117.62,117.08,117.62,4443.0,111.5778,112.0828,111.5683,112.0828,4443.0
2021-02-16 09:45:00,117.52,117.66,117.44,117.55,4011.0,111.9875,112.121,111.9113,112.0161,4011.0
2021-02-16 09:50:00,117.46,117.61,117.09,117.61,3830.0,111.9304,112.0733,111.5778,112.0733,3830.0
2021-02-16 09:55:00,117.66,117.66,117.33,117.48,1813.0,112.121,112.121,111.8065,111.9494,1813.0
2021-02-16 10:00:00,117.48,117.56,117.36,117.5,3938.0,111.9494,112.0257,111.8351,111.9685,3938.0
2021-02-16 10:05:00,117.46,117.47,117.18,117.43,15584.0,111.9304,111.9399,111.6636,111.9018,15584.0
2021-02-16 10:10:00,117.37,117.38,117.21,117.21,1991.0,111.8446,111.8541,111.6921,111.6921,1991.0
2021-02-16 10:15:00,117.2,117.29,117.14,117.19,1211.0,111.6826,111.7684,111.6254,111.6731,1211.0
2021-02-16 10:20:00,117.2,117.2,116.94,116.98,2969.0,111.6826,111.6826,111.4349,111.473,2969.0
2021-02-16 10:25:00,116.98,117.1,116.93,117.01,6351.0,111.473,111.5873,111.4253,111.5016,6351.0
2021-02-16 10:30:00,117.04,117.05,116.89,116.91,14757.0,111.5301,111.5397,111.3872,111.4063,14757.0
2021-02-16 10:35:00,116.9,117.1,116.85,117.1,4374.0,111.3967,111.5873,111.3491,111.5873,4374.0
2021-02-16 10:40:00,117.16,117.16,117.06,117.12,1321.0,111.6445,111.6445,111.5492,111.6064,1321.0
2021-02-16 10:45:00,117.11,117.25,116.96,116.97,6186.0,111.5968,111.7303,111.4539,111.4634,6186.0
2021-02-16 10:50:00,116.91,116.91,116.72,116.76,1400.0,111.4063,111.4063,111.2252,111.2633,1400.0
2021-02-16 10:55:00,116.85,117.07,116.84,117.05,2889.0,111.3491,111.5587,111.3396,111.5397,2889.0
2021-02-16 11:00:00,117.08,117.22,117.06,117.14,2495.0,111.5683,111.7017,111.5492,111.6254,2495.0
2021-02-16 11:05:00,117.11,117.18,116.9,116.9,1640.0,111.5968,111.6636,111.3967,111.3967,1640.0
2021-02-16 11:10:00,116.97,117.22,116.97,117.08,3227.0,111.4634,111.7017,111.4634,111.5683,3227.0
2021-02-16 11:15:00,117.18,117.27,117.16,117.18,5758.0,111.6636,111.7493,111.6445,111.6636,5758.0
2021-02-16 11:20:00,117.18,117.25,117.13,117.17,2932.0,111.6636,111.7303,111.6159,111.654,2932.0
2021-02-16 11:25:00,117.14,117.32,117.12,117.24,2929.0,111.6254,111.797,111.6064,111.7207,2929.0
2021-02-16 11:30:00,117.28,117.37,117.17,117.3,6597.0,111.7588,111.8446,111.654,111.7779,6597.0
2021-02-16 11:35:00,117.31,117.44,117.28,117.38,3914.0,111.7874,111.9113,111.7588,111.8541,3914.0
2021-02-16 11:40:00,117.37,117.42,117.37,117.42,834.0,111.8446,111.8923,111.8446,111.8923,834.0
2021-02-16 11:45:00,117.42,117.54,117.36,117.4,8198.0,111.8923,112.0066,111.8351,111.8732,8198.0
2021-02-16 11:50:00,117.41,117.46,117.32,117.42,2456.0,111.8827,111.9304,111.797,111.8923,2456.0
2021-02-16 11:55:00,117.57,117.73,117.49,117.62,6209.0,112.0352,112.1877,111.959,112.0828,6209.0
2021-02-16 12:00:00,117.6,117.96,117.58,117.96,2943.0,112.0638,112.4068,112.0447,112.4068,2943.0
2021-02-16 12:05:00,117.94,118.01,117.91,117.92,2634.0,112.3878,112.4545,112.3592,112.3687,2634.0
2021-02-16 12:10:00,118.02,118.31,118.0,118.26,7931.0,112.464,112.7404,112.4449,112.6927,7931.0
2021-02-16 12:15:00,118.25,118.25,117.85,118.05,5934.0,112.6832,112.6832,112.302,112.4926,5934.0
2021-02-16 12:20:00,118.01,118.06,117.98,117.98,3652.0,112.4545,112.5021,112.4259,112.4259,3652.0
2021-02-16 12:25:00,117.95,117.96,117.67,117.79,6214.0,112.3973,112.4068,112.1305,112.2448,6214.0
2021-02-16 12:30:00,117.75,117.75,117.59,117.59,3040.0,112.2067,112.2067,112.0543,112.0543,3040.0
2021-02-16 12:35:00,117.52,117.61,117.5,117.5,3793.0,111.9875,112.0733,111.9685,111.9685,3793.0
2021-02-16 12:40:00,117.57,117.57,117.46,117.48,3281.0,112.0352,112.0352,111.9304,111.9494,3281.0
2021-02-16 12:45:00,117.42,117.42,117.15,117.16,3760.0,111.8923,111.8923,111.635,111.6445,3760.0
2021-02-16 12:50:00,117.16,117.22,117.16,117.2,5073.0,111.6445,111.7017,111.6445,111.6826,5073.0
2021-02-16 12:55:00,117.17,117.22,117.13,117.18,5929.0,111.654,111.7017,111.6159,111.6636,5929.0
2021-02-16 13:00:00,117.16,117.17,116.99,117.04,6112.0,111.6445,111.654,111.4825,111.5301,6112.0
2021-02-16 13:05:00,117.03,117.1,116.97,117.01,3655.0,111.5206,111.5873,111.4634,111.5016,3655.0
2021-02-16 13:10:00,117.05,117.17,117.01,117.17,4030.0,111.5397,111.654,111.5016,111.654,4030.0
2021-02-16 13:15:00,117.19,117.21,117.08,117.09,4175.0,111.6731,111.6921,111.5683,111.5778,4175.0
2021-02-16 13:20:00,117.1,117.14,116.97,117.01,4141.0,111.5873,111.6254,111.4634,111.5016,4141.0
2021-02-16 13:25:00,117.04,117.22,117.02,117.18,2400.0,111.5301,111.7017,111.5111,111.6636,2400.0
2021-02-16 13:30:00,117.17,117.26,117.11,117.19,8851.0,111.654,111.7398,111.5968,111.6731,8851.0
2021-02-16 13:35:00,117.19,117.28,117.18,117.24,2826.0,111.6731,111.7588,111.6636,111.7207,2826.0
2021-02-16 13:40:00,117.29,117.29,117.04,117.27,3124.0,111.7684,111.7684,111.5301,111.7493,3124.0
2021-02-16 13:45:00,117.3,117.38,117.19,117.35,3375.0,111.7779,111.8541,111.6731,111.8255,3375.0
2021-02-16 13:50:00,117.32,117.39,117.06,117.07,9105.0,111.797,111.8637,111.5492,111.5587,9105.0
2021-02-16 13:55:00,117.13,117.29,117.11,117.18,2763.0,111.6159,111.7684,111.5968,111.6636,2763.0
2021-02-16 14:00:00,117.19,117.32,117.18,117.25,2000.0,111.6731,111.797,111.6636,111.7303,2000.0
2021-02-16 14:05:00,117.28,117.33,117.21,117.31,3301.0,111.7588,111.8065,111.6921,111.7874,3301.0
2021-02-16 14:10:00,117.27,117.36,117.13,117.22,3195.0,111.7493,111.8351,111.6159,111.7017,3195.0
2021-02-16 14:15:00,117.17,117.4,117.16,117.36,8303.0,111.654,111.8732,111.6445,111.8351,8303.0
2021-02-16 14:20:00,117.37,117.49,117.3,117.44,6708.0,111.8446,111.959,111.7779,111.9113,6708.0
2021-02-16 14:25:00,117.44,117.81,117.43,117.81,8057.0,111.9113,112.2639,111.9018,112.2639,8057.0
2021-02-16 14:30:00,117.78,117.91,117.75,117.87,5904.0,112.2353,112.3592,112.2067,112.3211,5904.0
2021-02-16 14:35:00,117.86,117.86,117.73,117.77,8461.0,112.3115,112.3115,112.1877,112.2258,8461.0
2021-02-16 14:40:00,117.74,117.81,117.72,117.8,3701.0,112.1972,112.2639,112.1781,112.2544,3701.0
2021-02-16 14:45:00,117.78,117.78,117.71,117.74,3800.0,112.2353,112.2353,112.1686,112.1972,3800.0
2021-02-16 14:50:00,117.74,117.78,117.65,117.65,4836.0,112.1972,112.2353,112.1114,112.1114,4836.0
2021-02-16 14:55:00,117.7,117.8,117.7,117.79,6199.0,112.1591,112.2544,112.1591,112.2448,6199.0
2021-02-16 15:00:00,117.78,117.83,117.6,117.7,6129.0,112.2353,112.283,112.0638,112.1591,6129.0
2021-02-16 15:05:00,117.7,117.7,117.63,117.66,9011.0,112.1591,112.1591,112.0924,112.121,9011.0
2021-02-16 15:10:00,117.67,117.85,117.62,117.85,10151.0,112.1305,112.302,112.0828,112.302,10151.0
2021-02-16 15:15:00,117.86,118.15,117.86,118.0,17896.0,112.3115,112.5879,112.3115,112.4449,17896.0
2021-02-16 15:20:00,118.0,118.1,117.97,118.03,13029.0,112.4449,112.5402,112.4164,112.4735,13029.0
2021-02-16 15:25:00,118.0,118.02,117.96,117.99,12476.0,112.4449,112.464,112.4068,112.4354,12476.0
2021-02-16 15:30:00,118.01,118.05,117.96,118.01,12343.0,112.4545,112.4926,112.4068,112.4545,12343.0
2021-02-16 15:35:00,118.03,118.04,117.64,117.68,10289.0,112.4735,112.4831,112.1019,112.14,10289.0
2021-02-16 15:40:00,117.66,117.78,117.63,117.78,7063.0,112.121,112.2353,112.0924,112.2353,7063.0
2021-02-16 15:45:00,117.77,117.81,117.7,117.78,9068.0,112.2258,112.2639,112.1591,112.2353,9068.0
2021-02-16 15:50:00,117.87,117.87,117.67,117.87,22736.0,112.3211,112.3211,112.1305,112.3211,22736.0
2021-02-16 15:55:00,117.89,117.91,117.53,117.79,71909.0,112.3401,112.3592,111.9971,112.2448,71909.0
2021-02-17 09:30:00,116.91,117.65,116.91,117.33,12802.0,111.4063,112.1114,111.4063,111.8065,12802.0
2021-02-17 09:35:00,117.54,118.04,117.37,117.86,3712.0,112.0066,112.4831,111.8446,112.3115,3712.0
2021-02-17 09:40:00,117.79,118.02,117.52,118.02,28719.0,112.2448,112.464,111.9875,112.464,28719.0
2021-02-17 09:45:00,117.9,117.9,117.34,117.46,5590.0,112.3497,112.3497,111.816,111.9304,5590.0
2021-02-17 09:50:00,117.43,117.72,117.4,117.64,2895.0,111.9018,112.1781,111.8732,112.1019,2895.0
2021-02-17 09:55:00,117.65,117.75,117.62,117.69,2800.0,112.1114,112.2067,112.0828,112.1495,2800.0
2021-02-17 10:00:00,117.69,117.9,117.69,117.69,2419.0,112.1495,112.3497,112.1495,112.1495,2419.0
2021-02-17 10:05:00,117.69,117.89,117.59,117.8,7890.0,112.1495,112.3401,112.0543,112.2544,7890.0
2021-02-17 10:10:00,117.82,117.82,117.65,117.68,4549.0,112.2734,112.2734,112.1114,112.14,4549.0
2021-02-17 10:15:00,117.7,117.81,117.63,117.75,3252.0,112.1591,112.2639,112.0924,112.2067,3252.0
2021-02-17 10:20:00,117.81,118.03,117.81,118.0,1700.0,112.2639,112.4735,112.2639,112.4449,1700.0
2021-02-17 10:25:00,118.0,118.05,117.78,117.78,4790.0,112.4449,112.4926,112.2353,112.2353,4790.0
2021-02-17 10:30:00,117.73,118.01,117.73,117.88,1798.0,112.1877,112.4545,112.1877,112.3306,1798.0
2021-02-17 10:35:00,117.88,117.98,117.88,117.9,2232.0,112.3306,112.4259,112.3306,112.3497,2232.0
2021-02-17 10:40:00,117.87,117.99,117.78,117.84,6398.0,112.3211,112.4354,112.2353,112.2925,6398.0
2021-02-17 10:45:00,117.75,117.8,117.57,117.78,4676.0,112.2067,112.2544,112.0352,112.2353,4676.0
2021-02-17 10:50:00,117.83,117.83,117.82,117.83,622.0,112.283,112.283,112.2734,112.283,622.0
2021-02-17 10:55:00,117.83,117.96,117.66,117.66,3251.0,112.283,112.4068,112.121,112.121,3251.0
2021-02-17 11:00:00,117.6,117.66,117.47,117.66,3100.0,112.0638,112.121,111.9399,112.121,3100.0
2021-02-17 11:05:00,117.73,117.95,117.65,117.91,3601.0,112.1877,112.3973,112.1114,112.3592,3601.0
2021-02-17 11:10:00,117.89,117.94,117.75,117.9,2766.0,112.3401,112.3878,112.2067,112.3497,2766.0
2021-02-17 11:15:00,117.9,117.96,117.8,117.95,4152.0,112.3497,112.4068,112.2544,112.3973,4152.0
2021-02-17 11:20:00,117.95,118.01,117.95,117.99,9560.0,112.3973,112.4545,112.3973,112.4354,9560.0
2021-02-17 11:25:00,117.99,118.08,117.94,118.0,10655.0,112.4354,112.5212,112.3878,112.4449,10655.0
2021-02-17 11:30:00,117.94,117.95,117.79,117.87,7258.0,112.3878,112.3973,112.2448,112.3211,7258.0
2021-02-17 11:35:00,117.9,118.0,117.84,117.96,4568.0,112.3497,112.4449,112.2925,112.4068,4568.0
2021-02-17 11:40:00,117.94,118.05,117.93,118.05,11209.0,112.3878,112.4926,112.3782,112.4926,11209.0
2021-02-17 11:45:00,118.02,118.06,117.97,117.98,4716.0,112.464,112.5021,112.4164,112.4259,4716.0
2021-02-17 11:50:00,118.0,118.06,117.92,117.92,2600.0,112.4449,112.5021,112.3687,112.3687,2600.0
2021-02-17 11:55:00,117.89,117.91,117.75,117.91,3600.0,112.3401,112.3592,112.2067,112.3592,3600.0
2021-02-17 12:00:00,117.85,117.94,117.83,117.92,1249.0,112.302,112.3878,112.283,112.3687,1249.0
2021-02-17 12:05:00,117.94,118.0,117.93,118.0,2400.0,112.3878,112.4449,112.3782,112.4449,2400.0
2021-02-17 12:10:00,117.97,117.98,117.88,117.88,1800.0,112.4164,112.4259,112.3306,112.3306,1800.0
2021-02-17 12:15:00,117.94,118.05,117.84,117.88,6572.0,112.3878,112.4926,112.2925,112.3306,6572.0
2021-02-17 12:20:00,117.84,117.84,117.69,117.8,5017.0,112.2925,112.2925,112.1495,112.2544,5017.0
2021-02-17 12:25:00,117.75,117.87,117.72,117.79,29088.0,112.2067,112.3211,112.1781,112.2448,29088.0
2021-02-17 12:30:00,117.79,117.86,117.76,117.76,1800.0,112.2448,112.3115,112.2162,112.2162,1800.0
2021-02-17 12:35:00,117.81,117.85,117.78,117.84,1849.0,112.2639,112.302,112.2353,112.2925,1849.0
2021-02-17 12:40:00,117.81,117.88,117.76,117.88,3478.0,112.2639,112.3306,112.2162,112.3306,3478.0
2021-02-17 12:45:00,117.88,117.88,117.69,117.73,2147.0,112.3306,112.3306,112.1495,112.1877,2147.0
2021-02-17 12:50:00,117.67,117.67,117.56,117.56,520.0,112.1305,112.1305,112.0257,112.0257,520.0
2021-02-17 12:55:00,117.63,117.63,117.51,117.54,3167.0,112.0924,112.0924,111.978,112.0066,3167.0
2021-02-17 13:00:00,117.56,117.68,117.53,117.67,2532.0,112.0257,112.14,111.9971,112.1305,2532.0
2021-02-17 13:05:00,117.68,117.71,117.53,117.53,1300.0,112.14,112.1686,111.9971,111.9971,1300.0
2021-02-17 13:10:00,117.53,117.53,117.42,117.42,4639.0,111.9971,111.9971,111.8923,111.8923,4639.0
2021-02-17 13:15:00,117.44,117.6,117.44,117.6,7100.0,111.9113,112.0638,111.9113,112.0638,7100.0
2021-02-17 13:20:00,117.63,117.63,117.53,117.56,3383.0,112.0924,112.0924,111.9971,112.0257,3383.0
2021-02-17 13:25:00,117.55,117.6,117.54,117.57,1699.0,112.0161,112.0638,112.0066,112.0352,1699.0
2021-02-17 13:30:00,117.59,117.68,117.57,117.67,2119.0,112.0543,112.14,112.0352,112.1305,2119.0
2021-02-17 13:35:00,117.69,117.81,117.66,117.8,2121.0,112.1495,112.2639,112.121,112.2544,2121.0
2021-02-17 13:40:00,117.77,117.79,117.72,117.73,2627.0,112.2258,112.2448,112.1781,112.1877,2627.0
2021-02-17 13:45:00,117.7,117.7,117.64,117.68,1508.0,112.1591,112.1591,112.1019,112.14,1508.0
2021-02-17 13:50:00,117.71,117.71,117.44,117.44,5564.0,112.1686,112.1686,111.9113,111.9113,5564.0
2021-02-17 13:55:00,117.48,117.49,117.41,117.43,2200.0,111.9494,111.959,111.8827,111.9018,2200.0
2021-02-17 14:00:00,117.43,117.66,117.43,117.66,1900.0,111.9018,112.121,111.9018,112.121,1900.0
2021-02-17 14:05:00,117.59,117.73,117.58,117.73,2303.0,112.0543,112.1877,112.0447,112.1877,2303.0
2021-02-17 14:10:00,117.77,117.8,117.77,117.8,2007.0,112.2258,112.2544,112.2258,112.2544,2007.0
2021-02-17 14:15:00,117.85,117.91,117.82,117.91,2871.0,112.302,112.3592,112.2734,112.3592,2871.0
2021-02-17 14:20:00,117.91,117.95,117.86,117.86,3100.0,112.3592,112.3973,112.3115,112.3115,3100.0
2021-02-17 14:25:00,117.86,117.86,117.8,117.86,1494.0,112.3115,112.3115,112.2544,112.3115,1494.0
2021-02-17 14:30:00,117.88,117.9,117.84,117.84,3099.0,112.3306,112.3497,112.2925,112.2925,3099.0
2021-02-17 14:35:00,117.86,117.86,117.67,117.79,4035.0,112.3115,112.3115,112.1305,112.2448,4035.0
2021-02-17 14:40:00,117.8,117.86,117.78,117.81,1716.0,112.2544,112.3115,112.2353,112.2639,1716.0
2021-02-17 14:45:00,117.82,117.82,117.72,117.77,1618.0,112.2734,112.2734,112.1781,112.2258,1618.0
2021-02-17 14:50:00,117.77,117.84,117.75,117.79,3095.0,112.2258,112.2925,112.2067,112.2448,3095.0
2021-02-17 14:55:00,117.81,117.87,117.8,117.81,3516.0,112.2639,112.3211,112.2544,112.2639,3516.0
2021-02-17 15:00:00,117.79,117.87,117.78,117.87,2621.0,112.2448,112.3211,112.2353,112.3211,2621.0
2021-02-17 15:05:00,117.87,118.1,117.87,118.06,8621.0,112.3211,112.5402,112.3211,112.5021,8621.0
2021-02-17 15:10:00,118.01,118.07,117.99,118.07,2192.0,112.4545,112.5117,112.4354,112.5117,2192.0
2021-02-17 15:15:00,118.05,118.06,117.99,118.02,3624.0,112.4926,112.5021,112.4354,112.464,3624.0
2021-02-17 15:20:00,118.04,118.05,117.9,117.94,5703.0,112.4831,112.4926,112.3497,112.3878,5703.0
2021-02-17 15:25:00,117.96,117.96,117.82,117.85,5355.0,112.4068,112.4068,112.2734,112.302,5355.0
2021-02-17 15:30:00,117.83,117.83,117.67,117.77,5519.0,112.283,112.283,112.1305,112.2258,5519.0
2021-02-17 15:35:00,117.79,117.79,117.64,117.68,3502.0,112.2448,112.2448,112.1019,112.14,3502.0
2021-02-17 15:40:00,117.69,117.69,117.56,117.56,8161.0,112.1495,112.1495,112.0257,112.0257,8161.0
2021-02-17 15:45:00,117.58,117.63,117.54,117.6,7204.0,112.0447,112.0924,112.0066,112.0638,7204.0
2021-02-17 15:50:00,117.62,117.74,117.6,117.72,17409.0,112.0828,112.1972,112.0638,112.1781,17409.0
2021-02-17 15:55:00,117.72,117.92,117.65,117.71,55999.0,112.1781,112.3687,112.1114,112.1686,55999.0
2021-02-18 09:30:00,117.54,117.86,117.16,117.4,13666.0,112.0066,112.3115,111.6445,111.8732,13666.0
2021-02-18 09:35:00,117.15,117.67,117.04,117.22,4729.0,111.635,112.1305,111.5301,111.7017,4729.0
2021-02-18 09:40:00,117.13,117.29,116.93,116.93,2996.0,111.6159,111.7684,111.4253,111.4253,2996.0
2021-02-18 09:45:00,117.03,117.22,116.81,116.93,4000.0,111.5206,111.7017,111.311,111.4253,4000.0
2021-02-18 09:50:00,116.96,117.1,116.78,116.89,3629.0,111.4539,111.5873,111.2824,111.3872,3629.0
2021-02-18 09:55:00,117.12,117.39,117.02,117.39,1729.0,111.6064,111.8637,111.5111,111.8637,1729.0
2021-02-18 10:00:00,117.33,117.54,117.29,117.54,4314.0,111.8065,112.0066,111.7684,112.0066,4314.0
2021-02-18 10:05:00,117.57,117.77,117.42,117.77,3643.0,112.0352,112.2258,111.8923,112.2258,3643.0
2021-02-18 10:10:00,117.8,118.0,117.73,118.0,6439.0,112.2544,112.4449,112.1877,112.4449,6439.0
2021-02-18 10:15:00,118.02,118.02,117.84,117.88,4305.0,112.464,112.464,112.2925,112.3306,4305.0
2021-02-18 10:20:00,117.89,117.95,117.67,117.72,4126.0,112.3401,112.3973,112.1305,112.1781,4126.0
2021-02-18 10:25:00,117.77,118.03,117.74,117.84,10183.0,112.2258,112.4735,112.1972,112.2925,10183.0
2021-02-18 10:30:00,117.84,118.05,117.73,118.0,4736.0,112.2925,112.4926,112.1877,112.4449,4736.0
2021-02-18 10:35:00,117.94,118.25,117.93,118.25,15172.0,112.3878,112.6832,112.3782,112.6832,15172.0
2021-02-18 10:40:00,118.25,118.32,118.07,118.07,7793.0,112.6832,112.7499,112.5117,112.5117,7793.0
2021-02-18 10:45:00,118.09,118.23,118.07,118.09,5112.0,112.5307,112.6641,112.5117,112.5307,5112.0
2021-02-18 10:50:00,118.09,118.29,118.08,118.25,6517.0,112.5307,112.7213,112.5212,112.6832,6517.0
2021-02-18 10:55:00,118.25,118.31,118.18,118.18,8227.0,112.6832,112.7404,112.6165,112.6165,8227.0
2021-02-18 11:00:00,118.18,118.18,118.0,118.0,5601.0,112.6165,112.6165,112.4449,112.4449,5601.0
2021-02-18 11:05:00,117.97,118.14,117.97,118.14,4303.0,112.4164,112.5784,112.4164,112.5784,4303.0
2021-02-18 11:10:00,118.09,118.29,118.07,118.21,6888.0,112.5307,112.7213,112.5117,112.6451,6888.0
2021-02-18 11:15:00,118.19,118.24,117.93,118.2,9424.0,112.626,112.6737,112.3782,112.6355,9424.0
2021-02-18 11:20:00,118.13,118.17,117.97,117.99,3964.0,112.5688,112.6069,112.4164,112.4354,3964.0
2021-02-18 11:25:00,117.99,118.09,117.99,118.03,3553.0,112.4354,112.5307,112.4354,112.4735,3553.0
2021-02-18 11:30:00,118.01,118.02,117.93,117.97,3882.0,112.4545,112.464,112.3782,112.4164,3882.0
2021-02-18 11:35:00,117.94,117.95,117.84,117.89,2087.0,112.3878,112.3973,112.2925,112.3401,2087.0
2021-02-18 11:40:00,117.91,117.93,117.84,117.84,3151.0,112.3592,112.3782,112.2925,112.2925,3151.0
2021-02-18 11:45:00,117.84,117.98,117.84,117.94,1600.0,112.2925,112.4259,112.2925,112.3878,1600.0
2021-02-18 11:50:00,117.98,117.99,117.9,117.95,2621.0,112.4259,112.4354,112.3497,112.3973,2621.0
2021-02-18 11:55:00,117.94,118.06,117.9,118.05,1348.0,112.3878,112.5021,112.3497,112.4926,1348.0
2021-02-18 12:00:00,118.04,118.05,117.93,117.93,5927.0,112.4831,112.4926,112.3782,112.3782,5927.0
2021-02-18 12:05:00,117.92,117.92,117.75,117.75,2222.0,112.3687,112.3687,112.2067,112.2067,2222.0
2021-02-18 12:10:00,117.69,118.03,117.69,117.92,3950.0,112.1495,112.4735,112.1495,112.3687,3950.0
2021-02-18 12:15:00,117.91,118.0,117.73,117.73,5614.0,112.3592,112.4449,112.1877,112.1877,5614.0
2021-02-18 12:20:00,117.77,117.77,117.56,117.63,4763.0,112.2258,112.2258,112.0257,112.0924,4763.0
2021-02-18 12:25:00,117.63,117.72,117.57,117.66,2654.0,112.0924,112.1781,112.0352,112.121,2654.0
2021-02-18 12:30:00,117.69,117.73,117.57,117.58,3092.0,112.1495,112.1877,112.0352,112.0447,3092.0
2021-02-18 12:35:00,117.6,117.7,117.59,117.7,1929.0,112.0638,112.1591,112.0543,112.1591,1929.0
2021-02-18 12:40:00,117.7,117.8,117.68,117.74,2205.0,112.1591,112.2544,112.14,112.1972,2205.0
2021-02-18 12:45:00,117.72,117.83,117.71,117.83,1641.0,112.1781,112.283,112.1686,112.283,1641.0
2021-02-18 12:50:00,117.85,117.85,117.71,117.76,2128.0,112.302,112.302,112.1686,112.2162,2128.0
2021-02-18 12:55:00,117.76,117.82,117.74,117.8,3500.0,112.2162,112.2734,112.1972,112.2544,3500.0
2021-02-18 13:00:00,117.79,117.85,117.79,117.85,1700.0,112.2448,112.302,112.2448,112.302,1700.0
2021-02-18 13:05:00,117.89,117.97,117.81,117.81,4026.0,112.3401,112.4164,112.2639,112.2639,4026.0
2021-02-18 13:10:00,117.83,117.94,117.83,117.88,2793.0,112.283,112.3878,112.283,112.3306,2793.0
2021-02-18 13:15:00,117.89,118.0,117.87,117.99,2201.0,112.3401,112.4449,112.3211,112.4354,2201.0
2021-02-18 13:20:00,118.0,118.1,117.89,118.02,8352.0,112.4449,112.5402,112.3401,112.464,8352.0
2021-02-18 13:25:00,118.04,118.04,117.92,118.01,2430.0,112.4831,112.4831,112.3687,112.4545,2430.0
2021-02-18 13:30:00,117.97,118.03,117.97,118.0,5905.0,112.4164,112.4735,112.4164,112.4449,5905.0
2021-02-18 13:35:00,118.0,118.01,117.87,117.95,2742.0,112.4449,112.4545,112.3211,112.3973,2742.0
2021-02-18 13:40:00,117.94,118.05,117.92,118.0,3252.0,112.3878,112.4926,112.3687,112.4449,3252.0
2021-02-18 13:45:00,117.99,118.05,117.89,117.99,6139.0,112.4354,112.4926,112.3401,112.4354,6139.0
2021-02-18 13:50:00,118.02,118.07,117.95,117.95,5036.0,112.464,112.5117,112.3973,112.3973,5036.0
2021-02-18 13:55:00,117.94,118.04,117.91,117.98,3206.0,112.3878,112.4831,112.3592,112.4259,3206.0
2021-02-18 14:00:00,117.97,118.08,117.96,118.02,6554.0,112.4164,112.5212,112.4068,112.464,6554.0
2021-02-18 14:05:00,118.03,118.04,117.91,117.95,16259.0,112.4735,112.4831,112.3592,112.3973,16259.0
2021-02-18 14:10:00,117.95,118.36,117.95,118.36,29574.0,112.3973,112.788,112.3973,112.788,29574.0
2021-02-18 14:15:00,118.32,118.37,118.18,118.18,6733.0,112.7499,112.7975,112.6165,112.6165,6733.0
2021-02-18 14:20:00,118.18,118.19,118.12,118.18,3244.0,112.6165,112.626,112.5593,112.6165,3244.0
2021-02-18 14:25:00,118.2,118.24,118.13,118.21,1921.0,112.6355,112.6737,112.5688,112.6451,1921.0
2021-02-18 14:30:00,118.26,118.3,118.22,118.3,4544.0,112.6927,112.7308,112.6546,112.7308,4544.0
2021-02-18 14:35:00,118.3,118.36,118.29,118.35,5669.0,112.7308,112.788,112.7213,112.7785,5669.0
2021-02-18 14:40:00,118.34,118.36,118.31,118.32,3475.0,112.7689,112.788,112.7404,112.7499,3475.0
2021-02-18 14:45:00,118.32,118.4,118.31,118.36,5900.0,112.7499,112.8261,112.7404,112.788,5900.0
2021-02-18 14:50:00,118.34,118.36,118.22,118.3,3805.0,112.7689,112.788,112.6546,112.7308,3805.0
2021-02-18 14:55:00,118.33,118.34,118.24,118.27,3321.0,112.7594,112.7689,112.6737,112.7022,3321.0
2021-02-18 15:00:00,118.32,118.32,118.24,118.29,3222.0,112.7499,112.7499,112.6737,112.7213,3222.0
2021-02-18 15:05:00,118.29,118.32,118.28,118.3,3195.0,112.7213,112.7499,112.7118,112.7308,3195.0
2021-02-18 15:10:00,118.32,118.36,118.26,118.31,4444.0,112.7499,112.788,112.6927,112.7404,4444.0
2021-02-18 15:15:00,118.31,118.44,118.31,118.37,4113.0,112.7404,112.8642,112.7404,112.7975,4113.0
2021-02-18 15:20:00,118.36,118.39,118.26,118.29,7131.0,112.788,112.8166,112.6927,112.7213,7131.0
2021-02-18 15:25:00,118.35,118.43,118.35,118.41,2306.0,112.7785,112.8547,112.7785,112.8356,2306.0
2021-02-18 15:30:00,118.43,118.47,118.36,118.41,7014.0,112.8547,112.8928,112.788,112.8356,7014.0
2021-02-18 15:35:00,118.45,118.47,118.42,118.43,2816.0,112.8738,112.8928,112.8452,112.8547,2816.0
2021-02-18 15:40:00,118.44,118.55,118.42,118.47,5839.0,112.8642,112.9691,112.8452,112.8928,5839.0
2021-02-18 15:45:00,118.48,118.58,118.44,118.48,5824.0,112.9024,112.9976,112.8642,112.9024,5824.0
2021-02-18 15:50:00,118.48,118.5,118.38,118.46,15074.0,112.9024,112.9214,112.8071,112.8833,15074.0
2021-02-18 15:55:00,118.42,118.67,118.42,118.61,62557.0,112.8452,113.0834,112.8452,113.0262,62557.0
2021-02-19 09:30:00,119.12,119.14,118.87,118.95,34988.0,113.5122,113.5313,113.274,113.3502,34988.0
2021-02-19 09:35:00,119.14,119.25,118.86,119.16,2800.0,113.5313,113.6361,113.2645,113.5503,2800.0
2021-02-19 09:40:00,119.25,119.53,119.02,119.04,11149.0,113.6361,113.9029,113.4169,113.436,11149.0
2021-02-19 09:45:00,119.15,119.2,118.91,119.05,6014.0,113.5408,113.5885,113.3121,113.4455,6014.0
2021-02-19 09:50:00,119.03,119.4,119.03,119.31,3200.0,113.4265,113.779,113.4265,113.6933,3200.0
2021-02-19 09:55:00,119.25,119.44,119.21,119.33,3619.0,113.6361,113.8172,113.598,113.7123,3619.0
2021-02-19 10:00:00,119.37,119.47,119.37,119.4,1206.0,113.7505,113.8457,113.7505,113.779,1206.0
2021-02-19 10:05:00,119.45,119.54,119.35,119.43,8040.0,113.8267,113.9125,113.7314,113.8076,8040.0
2021-02-19 10:10:00,119.43,119.48,119.31,119.32,2008.0,113.8076,113.8553,113.6933,113.7028,2008.0
2021-02-19 10:15:00,119.26,119.26,119.11,119.25,3000.0,113.6456,113.6456,113.5027,113.6361,3000.0
2021-02-19 10:20:00,119.24,119.28,119.17,119.23,2891.0,113.6266,113.6647,113.5599,113.617,2891.0
2021-02-19 10:25:00,119.23,119.3,119.15,119.25,6220.0,113.617,113.6838,113.5408,113.6361,6220.0
2021-02-19 10:30:00,119.25,119.4,119.25,119.3,4529.0,113.6361,113.779,113.6361,113.6838,4529.0
2021-02-19 10:35:00,119.32,119.55,119.32,119.52,5489.0,113.7028,113.922,113.7028,113.8934,5489.0
2021-02-19 10:40:00,119.58,119.69,119.51,119.65,5177.0,113.9506,114.0554,113.8839,114.0173,5177.0
2021-02-19 10:45:00,119.67,119.89,119.67,119.85,5751.0,114.0363,114.246,114.0363,114.2079,5751.0
2021-02-19 10:50:00,119.85,119.85,119.75,119.82,4405.0,114.2079,114.2079,114.1126,114.1793,4405.0
2021-02-19 10:55:00,119.85,119.95,119.83,119.91,6527.0,114.2079,114.3032,114.1888,114.265,6527.0
2021-02-19 11:00:00,119.91,120.15,119.87,120.13,24018.0,114.265,114.4937,114.2269,114.4747,24018.0
2021-02-19 11:05:00,120.15,120.4,120.04,120.4,6261.0,114.4937,114.732,114.3889,114.732,6261.0
2021-02-19 11:10:00,120.4,120.46,120.33,120.46,6745.0,114.732,114.7891,114.6653,114.7891,6745.0
2021-02-19 11:15:00,120.45,120.47,120.36,120.47,6216.0,114.7796,114.7987,114.6938,114.7987,6216.0
2021-02-19 11:20:00,120.46,120.49,120.39,120.45,5490.0,114.7891,114.8177,114.7224,114.7796,5490.0
2021-02-19 11:25:00,120.45,120.46,120.26,120.33,5100.0,114.7796,114.7891,114.5986,114.6653,5100.0
2021-02-19 11:30:00,120.32,120.46,120.29,120.38,3650.0,114.6557,114.7891,114.6271,114.7129,3650.0
2021-02-19 11:35:00,120.42,120.48,120.41,120.43,8792.0,114.751,114.8082,114.7415,114.7606,8792.0
2021-02-19 11:40:00,120.41,120.43,120.27,120.27,3749.0,114.7415,114.7606,114.6081,114.6081,3749.0
2021-02-19 11:45:00,120.27,120.43,120.27,120.43,5000.0,114.6081,114.7606,114.6081,114.7606,5000.0
2021-02-19 11:50:00,120.4,120.46,120.37,120.46,5080.0,114.732,114.7891,114.7034,114.7891,5080.0
2021-02-19 11:55:00,120.46,120.46,120.34,120.38,4000.0,114.7891,114.7891,114.6748,114.7129,4000.0
2021-02-19 12:00:00,120.38,120.46,120.31,120.46,3100.0,114.7129,114.7891,114.6462,114.7891,3100.0
2021-02-19 12:05:00,120.46,120.46,120.33,120.34,3085.0,114.7891,114.7891,114.6653,114.6748,3085.0
2021-02-19 12:10:00,120.34,120.35,120.23,120.28,3558.0,114.6748,114.6843,114.57,114.6176,3558.0
2021-02-19 12:15:00,120.3,120.4,120.29,120.3,4132.0,114.6367,114.732,114.6271,114.6367,4132.0
2021-02-19 12:20:00,120.29,120.29,120.14,120.14,5391.0,114.6271,114.6271,114.4842,114.4842,5391.0
2021-02-19 12:25:00,120.19,120.38,120.19,120.38,2000.0,114.5319,114.7129,114.5319,114.7129,2000.0
2021-02-19 12:30:00,120.38,120.5,120.33,120.4,4782.0,114.7129,114.8273,114.6653,114.732,4782.0
2021-02-19 12:35:00,120.39,120.67,120.39,120.65,7358.0,114.7224,114.9893,114.7224,114.9702,7358.0
2021-02-19 12:40:00,120.64,120.71,120.54,120.71,5014.0,114.9607,115.0274,114.8654,115.0274,5014.0
2021-02-19 12:45:00,120.71,120.81,120.61,120.63,4670.0,115.0274,115.1227,114.9321,114.9511,4670.0
2021-02-19 12:50:00,120.63,120.75,120.6,120.62,5242.0,114.9511,115.0655,114.9226,114.9416,5242.0
2021-02-19 12:55:00,120.67,120.77,120.6,120.77,6725.0,114.9893,115.0845,114.9226,115.0845,6725.0
2021-02-19 13:00:00,120.75,120.8,120.73,120.77,3100.0,115.0655,115.1131,115.0464,115.0845,3100.0
2021-02-19 13:05:00,120.79,120.83,120.58,120.59,4500.0,115.1036,115.1417,114.9035,114.913,4500.0
2021-02-19 13:10:00,120.52,120.61,120.51,120.51,2429.0,114.8463,114.9321,114.8368,114.8368,2429.0
2021-02-19 13:15:00,120.53,120.56,120.4,120.44,6255.0,114.8558,114.8844,114.732,114.7701,6255.0
2021-02-19 13:20:00,120.44,120.45,120.33,120.34,3775.0,114.7701,114.7796,114.6653,114.6748,3775.0
2021-02-19 13:25:00,120.31,120.34,120.22,120.25,3315.0,114.6462,114.6748,114.5604,114.589,3315.0
2021-02-19 13:30:00,120.25,120.3,120.19,120.19,5995.0,114.589,114.6367,114.5319,114.5319,5995.0
2021-02-19 13:35:00,120.16,120.28,120.12,120.28,3587.0,114.5033,114.6176,114.4651,114.6176,3587.0
2021-02-19 13:40:00,120.26,120.27,120.18,120.27,7112.0,114.5986,114.6081,114.5223,114.6081,7112.0
2021-02-19 13:45:00,120.27,120.27,120.18,120.25,8406.0,114.6081,114.6081,114.5223,114.589,8406.0
2021-02-19 13:50:00,120.23,120.28,120.2,120.26,3883.0,114.57,114.6176,114.5414,114.5986,3883.0
2021-02-19 13:55:00,120.26,120.4,120.22,120.4,2996.0,114.5986,114.732,114.5604,114.732,2996.0
2021-02-19 14:00:00,120.4,120.42,120.31,120.39,3282.0,114.732,114.751,114.6462,114.7224,3282.0
2021-02-19 14:05:00,120.4,120.43,120.17,120.22,6028.0,114.732,114.7606,114.5128,114.5604,6028.0
2021-02-19 14:10:00,120.23,120.34,120.22,120.31,1600.0,114.57,114.6748,114.5604,114.6462,1600.0
2021-02-19 14:15:00,120.31,120.46,120.3,120.38,4800.0,114.6462,114.7891,114.6367,114.7129,4800.0
2021-02-19 14:20:00,120.39,120.42,120.32,120.4,2830.0,114.7224,114.751,114.6557,114.732,2830.0
2021-02-19 14:25:00,120.36,120.39,120.2,120.24,4232.0,114.6938,114.7224,114.5414,114.5795,4232.0
2021-02-19 14:30:00,120.25,120.33,120.25,120.28,3199.0,114.589,114.6653,114.589,114.6176,3199.0
2021-02-19 14:35:00,120.28,120.35,120.28,120.28,3852.0,114.6176,114.6843,114.6176,114.6176,3852.0
2021-02-19 14:40:00,120.28,120.41,120.26,120.41,3273.0,114.6176,114.7415,114.5986,114.7415,3273.0
2021-02-19 14:45:00,120.37,120.62,120.37,120.62,4900.0,114.7034,114.9416,114.7034,114.9416,4900.0
2021-02-19 14:50:00,120.59,120.6,120.28,120.41,15168.0,114.913,114.9226,114.6176,114.7415,15168.0
2021-02-19 14:55:00,120.43,120.43,120.26,120.27,7000.0,114.7606,114.7606,114.5986,114.6081,7000.0
2021-02-19 15:00:00,120.28,120.31,120.22,120.31,4107.0,114.6176,114.6462,114.5604,114.6462,4107.0
2021-02-19 15:05:00,120.31,120.32,120.19,120.32,6687.0,114.6462,114.6557,114.5319,114.6557,6687.0
2021-02-19 15:10:00,120.31,120.34,120.15,120.18,9088.0,114.6462,114.6748,114.4937,114.5223,9088.0
2021-02-19 15:15:00,120.14,120.37,120.14,120.32,7103.0,114.4842,114.7034,114.4842,114.6557,7103.0
2021-02-19 15:20:00,120.32,120.36,120.27,120.29,5410.0,114.6557,114.6938,114.6081,114.6271,5410.0
2021-02-19 15:25:00,120.28,120.3,120.17,120.25,9735.0,114.6176,114.6367,114.5128,114.589,9735.0
2021-02-19 15:30:00,120.29,120.36,120.28,120.34,21233.0,114.6271,114.6938,114.6176,114.6748,21233.0
2021-02-19 15:35:00,120.29,120.4,120.24,120.31,10174.0,114.6271,114.732,114.5795,114.6462,10174.0
2021-02-19 15:40:00,120.29,120.4,120.23,120.23,7945.0,114.6271,114.732,114.57,114.57,7945.0
2021-02-19 15:45:00,120.24,120.39,120.21,120.35,16600.0,114.5795,114.7224,114.5509,114.6843,16600.0
2021-02-19 15:50:00,120.32,120.34,120.14,120.2,23660.0,114.6557,114.6748,114.4842,114.5414,23660.0
2021-02-19 15:55:00,120.18,120.25,120.05,120.17,56469.0,114.5223,114.589,114.3984,114.5128,56469.0
2021-02-22 09:30:00,119.39,119.98,118.84,119.23,11648.0,113.7695,114.3317,113.2454,113.617,11648.0
2021-02-22 09:35:00,119.26,119.8,119.18,119.46,2200.0,113.6456,114.1602,113.5694,113.8362,2200.0
2021-02-22 09:40:00,119.28,119.4,119.08,119.21,1792.0,113.6647,113.779,113.4741,113.598,1792.0
2021-02-22 09:45:00,119.23,119.23,118.84,119.17,5079.0,113.617,113.617,113.2454,113.5599,5079.0
2021-02-22 09:50:00,119.15,119.62,119.03,119.49,3700.0,113.5408,113.9887,113.4265,113.8648,3700.0
2021-02-22 09:55:00,119.67,119.74,119.58,119.58,3200.0,114.0363,114.103,113.9506,113.9506,3200.0
2021-02-22 10:00:00,119.72,119.88,119.71,119.83,2700.0,114.084,114.2364,114.0744,114.1888,2700.0
2021-02-22 10:05:00,119.85,119.89,119.76,119.84,5006.0,114.2079,114.246,114.1221,114.1983,5006.0
2021-02-22 10:10:00,119.83,119.85,119.51,119.51,5923.0,114.1888,114.2079,113.8839,113.8839,5923.0
2021-02-22 10:15:00,119.59,119.59,119.34,119.47,4039.0,113.9601,113.9601,113.7219,113.8457,4039.0
2021-02-22 10:20:00,119.51,119.57,119.37,119.49,7863.0,113.8839,113.941,113.7505,113.8648,7863.0
2021-02-22 10:25:00,119.48,119.77,119.47,119.7,3447.0,113.8553,114.1316,113.8457,114.0649,3447.0
2021-02-22 10:30:00,119.7,119.83,119.6,119.82,6127.0,114.0649,114.1888,113.9696,114.1793,6127.0
2021-02-22 10:35:00,119.78,119.84,119.61,119.84,6697.0,114.1412,114.1983,113.9792,114.1983,6697.0
2021-02-22 10:40:00,119.77,119.89,119.73,119.89,4016.0,114.1316,114.246,114.0935,114.246,4016.0
2021-02-22 10:45:00,119.89,119.9,119.67,119.67,3506.0,114.246,114.2555,114.0363,114.0363,3506.0
2021-02-22 10:50:00,119.73,119.85,119.72,119.75,3800.0,114.0935,114.2079,114.084,114.1126,3800.0
2021-02-22 10:55:00,119.74,119.78,119.68,119.72,2294.0,114.103,114.1412,114.0459,114.084,2294.0
2021-02-22 11:00:00,119.72,119.76,119.51,119.58,1751.0,114.084,114.1221,113.8839,113.9506,1751.0
2021-02-22 11:05:00,119.51,119.58,119.39,119.48,7766.0,113.8839,113.9506,113.7695,113.8553,7766.0
2021-02-22 11:10:00,119.46,119.46,119.34,119.44,5569.0,113.8362,113.8362,113.7219,113.8172,5569.0
2021-02-22 11:15:00,119.43,119.53,119.4,119.53,3950.0,113.8076,113.9029,113.779,113.9029,3950.0
2021-02-22 11:20:00,119.5,119.56,119.45,119.45,3815.0,113.8743,113.9315,113.8267,113.8267,3815.0
2021-02-22 11:25:00,119.49,119.61,119.49,119.55,1358.0,113.8648,113.9792,113.8648,113.922,1358.0
2021-02-22 11:30:00,119.64,119.75,119.57,119.57,3438.0,114.0077,114.1126,113.941,113.941,3438.0
2021-02-22 11:35:00,119.61,119.64,119.52,119.6,5618.0,113.9792,114.0077,113.8934,113.9696,5618.0
2021-02-22 11:40:00,119.62,119.66,119.49,119.49,5405.0,113.9887,114.0268,113.8648,113.8648,5405.0
2021-02-22 11:45:00,119.47,119.5,119.37,119.42,4335.0,113.8457,113.8743,113.7505,113.7981,4335.0
2021-02-22 11:50:00,119.48,119.56,119.45,119.56,2701.0,113.8553,113.9315,113.8267,113.9315,2701.0
2021-02-22 11:55:00,119.56,119.71,119.55,119.71,2755.0,113.9315,114.0744,113.922,114.0744,2755.0
2021-02-22 12:00:00,119.71,119.84,119.69,119.79,3914.0,114.0744,114.1983,114.0554,114.1507,3914.0
2021-02-22 12:05:00,119.82,120.03,119.82,120.03,5133.0,114.1793,114.3794,114.1793,114.3794,5133.0
2021-02-22 12:10:00,119.99,120.39,119.99,120.36,2944.0,114.3413,114.7224,114.3413,114.6938,2944.0
2021-02-22 12:15:00,120.32,120.48,120.31,120.48,3200.0,114.6557,114.8082,114.6462,114.8082,3200.0
2021-02-22 12:20:00,120.44,120.52,120.34,120.47,4400.0,114.7701,114.8463,114.6748,114.7987,4400.0
2021-02-22 12:25:00,120.48,120.7,120.48,120.53,2317.0,114.8082,115.0178,114.8082,114.8558,2317.0
2021-02-22 12:30:00,120.59,120.83,120.49,120.8,3331.0,114.913,115.1417,114.8177,115.1131,3331.0
2021-02-22 12:35:00,120.8,121.0,120.71,120.71,5835.0,115.1131,115.3037,115.0274,115.0274,5835.0
2021-02-22 12:40:00,120.64,120.75,120.49,120.73,8806.0,114.9607,115.0655,114.8177,115.0464,8806.0
2021-02-22 12:45:00,120.76,120.91,120.76,120.91,4844.0,115.075,115.218,115.075,115.218,4844.0
2021-02-22 12:50:00,120.95,121.03,120.78,120.95,4224.0,115.2561,115.3323,115.0941,115.2561,4224.0
2021-02-22 12:55:00,120.87,121.01,120.87,120.96,8183.0,115.1798,115.3132,115.1798,115.2656,8183.0
2021-02-22 13:00:00,120.98,121.1,120.94,121.1,2619.0,115.2847,115.399,115.2465,115.399,2619.0
2021-02-22 13:05:00,121.1,121.12,120.98,120.98,6709.0,115.399,115.4181,115.2847,115.2847,6709.0
2021-02-22 13:10:00,121.01,121.1,120.92,120.96,4075.0,115.3132,115.399,115.2275,115.2656,4075.0
2021-02-22 13:15:00,120.91,120.97,120.81,120.93,2784.0,115.218,115.2751,115.1227,115.237,2784.0
2021-02-22 13:20:00,120.93,120.97,120.77,120.97,5935.0,115.237,115.2751,115.0845,115.2751,5935.0
2021-02-22 13:25:00,120.93,120.93,120.85,120.92,1249.0,115.237,115.237,115.1608,115.2275,1249.0
2021-02-22 13:30:00,120.93,121.0,120.85,120.94,5738.0,115.237,115.3037,115.1608,115.2465,5738.0
2021-02-22 13:35:00,120.97,121.07,120.91,120.91,4512.0,115.2751,115.3704,115.218,115.218,4512.0
2021-02-22 13:40:00,120.92,120.95,120.89,120.95,2348.0,115.2275,115.2561,115.1989,115.2561,2348.0
2021-02-22 13:45:00,120.95,120.98,120.91,120.94,5320.0,115.2561,115.2847,115.218,115.2465,5320.0
2021-02-22 13:50:00,120.98,121.04,120.96,121.0,7451.0,115.2847,115.3418,115.2656,115.3037,7451.0
2021-02-22 13:55:00,121.03,121.03,120.89,120.95,1647.0,115.3323,115.3323,115.1989,115.2561,1647.0
2021-02-22 14:00:00,120.95,120.96,120.77,120.81,4522.0,115.2561,115.2656,115.0845,115.1227,4522.0
2021-02-22 14:05:00,120.85,120.89,120.78,120.88,4465.0,115.1608,115.1989,115.0941,115.1894,4465.0
2021-02-22 14:10:00,120.82,120.94,120.82,120.88,4501.0,115.1322,115.2465,115.1322,115.1894,4501.0
2021-02-22 14:15:00,120.9,120.91,120.85,120.87,4763.0,115.2084,115.218,115.1608,115.1798,4763.0
2021-02-22 14:20:00,120.87,120.87,120.76,120.8,874.0,115.1798,115.1798,115.075,115.1131,874.0
2021-02-22 14:25:00,120.82,120.88,120.78,120.88,6684.0,115.1322,115.1894,115.0941,115.1894,6684.0
2021-02-22 14:30:00,120.88,120.88,120.72,120.79,2755.0,115.1894,115.1894,115.0369,115.1036,2755.0
2021-02-22 14:35:00,120.78,121.05,120.78,120.99,9150.0,115.0941,115.3514,115.0941,115.2942,9150.0
2021-02-22 14:40:00,120.96,121.05,120.94,121.01,3005.0,115.2656,115.3514,115.2465,115.3132,3005.0
2021-02-22 14:45:00,120.91,121.03,120.91,120.91,7699.0,115.218,115.3323,115.218,115.218,7699.0
2021-02-22 14:50:00,120.94,120.96,120.86,120.95,3137.0,115.2465,115.2656,115.1703,115.2561,3137.0
2021-02-22 14:55:00,120.85,120.94,120.75,120.9,2604.0,115.1608,115.2465,115.0655,115.2084,2604.0
2021-02-22 15:00:00,120.87,120.93,120.83,120.93,2445.0,115.1798,115.237,115.1417,115.237,2445.0
2021-02-22 15:05:00,120.85,120.93,120.84,120.85,4130.0,115.1608,115.237,115.1513,115.1608,4130.0
2021-02-22 15:10:00,120.87,120.91,120.77,120.8,3300.0,115.1798,115.218,115.0845,115.1131,3300.0
2021-02-22 15:15:00,120.79,120.82,120.73,120.78,1557.0,115.1036,115.1322,115.0464,115.0941,1557.0
2021-02-22 15:20:00,120.76,120.91,120.76,120.86,7383.0,115.075,115.218,115.075,115.1703,7383.0
2021-02-22 15:25:00,120.85,120.93,120.77,120.88,8838.0,115.1608,115.237,115.0845,115.1894,8838.0
2021-02-22 15:30:00,120.88,120.99,120.83,120.95,8393.0,115.1894,115.2942,115.1417,115.2561,8393.0
2021-02-22 15:35:00,120.98,120.98,120.83,120.92,11075.0,115.2847,115.2847,115.1417,115.2275,11075.0
2021-02-22 15:40:00,120.9,120.93,120.73,120.9,11752.0,115.2084,115.237,115.0464,115.2084,11752.0
2021-02-22 15:45:00,120.9,120.98,120.86,120.98,14988.0,115.2084,115.2847,115.1703,115.2847,14988.0
2021-02-22 15:50:00,120.94,120.94,120.78,120.88,20868.0,115.2465,115.2465,115.0941,115.1894,20868.0
2021-02-22 15:55:00,120.88,120.94,120.78,120.9,59136.0,115.1894,115.2465,115.0941,115.2084,59136.0
2021-02-23 09:30:00,121.59,121.67,121.01,121.15,12611.0,115.8659,115.9422,115.3132,115.4467,12611.0
2021-02-23 09:35:00,121.2,121.88,121.2,121.66,2100.0,115.4943,116.1423,115.4943,115.9326,2100.0
2021-02-23 09:40:00,121.93,121.93,121.42,121.68,5088.0,116.1899,116.1899,115.7039,115.9517,5088.0
2021-02-23 09:45:00,121.79,122.0,121.49,121.51,8073.0,116.0565,116.2566,115.7707,115.7897,8073.0
2021-02-23 09:50:00,121.38,121.45,120.9,121.04,4917.0,115.6658,115.7325,115.2084,115.3418,4917.0
2021-02-23 09:55:00,121.09,121.12,120.27,120.29,1859.0,115.3895,115.4181,114.6081,114.6271,1859.0
2021-02-23 10:00:00,120.38,120.45,120.1,120.32,2063.0,114.7129,114.7796,114.4461,114.6557,2063.0
2021-02-23 10:05:00,120.2,120.55,120.2,120.55,4155.0,114.5414,114.8749,114.5414,114.8749,4155.0
2021-02-23 10:10:00,120.7,120.92,120.51,120.92,4786.0,115.0178,115.2275,114.8368,115.2275,4786.0
2021-02-23 10:15:00,120.93,120.98,120.62,120.76,5236.0,115.237,115.2847,114.9416,115.075,5236.0
2021-02-23 10:20:00,120.8,120.8,120.62,120.66,3136.0,115.1131,115.1131,114.9416,114.9797,3136.0
2021-02-23 10:25:00,120.77,120.83,120.68,120.73,2200.0,115.0845,115.1417,114.9988,115.0464,2200.0
2021-02-23 10:30:00,120.7,120.85,120.68,120.68,2494.0,115.0178,115.1608,114.9988,114.9988,2494.0
2021-02-23 10:35:00,120.77,121.13,120.77,120.95,5400.0,115.0845,115.4276,115.0845,115.2561,5400.0
2021-02-23 10:40:00,120.93,120.97,120.77,120.93,4264.0,115.237,115.2751,115.0845,115.237,4264.0
2021-02-23 10:45:00,120.99,121.0,120.91,120.98,4784.0,115.2942,115.3037,115.218,115.2847,4784.0
2021-02-23 10:50:00,120.99,121.26,120.99,121.25,5817.0,115.2942,115.5515,115.2942,115.542,5817.0
2021-02-23 10:55:00,121.19,121.38,121.19,121.3,3970.0,115.4848,115.6658,115.4848,115.5896,3970.0
2021-02-23 11:00:00,121.26,121.51,121.26,121.51,4412.0,115.5515,115.7897,115.5515,115.7897,4412.0
2021-02-23 11:05:00,121.5,121.58,121.49,121.54,1959.0,115.7802,115.8564,115.7707,115.8183,1959.0
2021-02-23 11:10:00,121.59,121.85,121.59,121.78,7384.0,115.8659,116.1137,115.8659,116.047,7384.0
2021-02-23 11:15:00,121.84,121.84,121.5,121.52,2719.0,116.1042,116.1042,115.7802,115.7992,2719.0
2021-02-23 11:20:00,121.54,121.68,121.52,121.61,2445.0,115.8183,115.9517,115.7992,115.885,2445.0
2021-02-23 11:25:00,121.65,121.72,121.57,121.72,1953.0,115.9231,115.9898,115.8469,115.9898,1953.0
2021-02-23 11:30:00,121.64,121.64,121.54,121.61,2946.0,115.9136,115.9136,115.8183,115.885,2946.0
2021-02-23 11:35:00,121.65,121.73,121.57,121.64,4118.0,115.9231,115.9994,115.8469,115.9136,4118.0
2021-02-23 11:40:00,121.61,121.66,121.58,121.66,4266.0,115.885,115.9326,115.8564,115.9326,4266.0
2021-02-23 11:45:00,121.63,121.7,121.57,121.68,5401.0,115.9041,115.9708,115.8469,115.9517,5401.0
2021-02-23 11:50:00,121.72,121.8,121.65,121.65,7948.0,115.9898,116.0661,115.9231,115.9231,7948.0
2021-02-23 11:55:00,121.67,121.67,121.36,121.45,4364.0,115.9422,115.9422,115.6468,115.7325,4364.0
2021-02-23 12:00:00,121.37,121.48,121.36,121.48,4049.0,115.6563,115.7611,115.6468,115.7611,4049.0
2021-02-23 12:05:00,121.5,121.53,121.26,121.26,6247.0,115.7802,115.8088,115.5515,115.5515,6247.0
2021-02-23 12:10:00,121.25,121.5,121.24,121.48,3511.0,115.542,115.7802,115.5324,115.7611,3511.0
2021-02-23 12:15:00,121.46,121.56,121.4,121.49,4412.0,115.7421,115.8374,115.6849,115.7707,4412.0
2021-02-23 12:20:00,121.52,121.53,121.44,121.53,1905.0,115.7992,115.8088,115.723,115.8088,1905.0
2021-02-23 12:25:00,121.51,121.7,121.48,121.7,2200.0,115.7897,115.9708,115.7611,115.9708,2200.0
2021-02-23 12:30:00,121.68,122.14,121.68,122.09,6951.0,115.9517,116.3901,115.9517,116.3424,6951.0
2021-02-23 12:35:00,122.07,122.07,121.93,121.96,4461.0,116.3233,116.3233,116.1899,116.2185,4461.0
2021-02-23 12:40:00,121.97,122.15,121.97,122.15,6220.0,116.2281,116.3996,116.2281,116.3996,6220.0
2021-02-23 12:45:00,122.08,122.16,122.08,122.16,2793.0,116.3329,116.4091,116.3329,116.4091,2793.0
2021-02-23 12:50:00,122.15,122.19,121.98,122.0,4782.0,116.3996,116.4377,116.2376,116.2566,4782.0
2021-02-23 12:55:00,122.07,122.11,122.07,122.08,3949.0,116.3233,116.3615,116.3233,116.3329,3949.0
2021-02-23 13:00:00,122.08,122.12,122.05,122.06,5213.0,116.3329,116.371,116.3043,116.3138,5213.0
2021-02-23 13:05:00,122.12,122.2,122.1,122.2,4828.0,116.371,116.4472,116.3519,116.4472,4828.0
2021-02-23 13:10:00,122.2,122.27,122.17,122.22,4444.0,116.4472,116.5139,116.4186,116.4663,4444.0
2021-02-23 13:15:00,122.15,122.19,122.08,122.08,2031.0,116.3996,116.4377,116.3329,116.3329,2031.0
2021-02-23 13:20:00,122.11,122.25,122.07,122.2,1500.0,116.3615,116.4949,116.3233,116.4472,1500.0
2021-02-23 13:25:00,122.2,122.23,122.15,122.17,2300.0,116.4472,116.4758,116.3996,116.4186,2300.0
2021-02-23 13:30:00,122.1,122.14,121.99,122.02,2136.0,116.3519,116.3901,116.2471,116.2757,2136.0
2021-02-23 13:35:00,121.99,121.99,121.86,121.91,2371.0,116.2471,116.2471,116.1232,116.1709,2371.0
2021-02-23 13:40:00,121.95,122.02,121.9,122.0,3395.0,116.209,116.2757,116.1614,116.2566,3395.0
2021-02-23 13:45:00,122.0,122.05,121.89,121.98,4778.0,116.2566,116.3043,116.1518,116.2376,4778.0
2021-02-23 13:50:00,121.95,122.13,121.94,122.1,5598.0,116.209,116.3805,116.1995,116.3519,5598.0
2021-02-23 13:55:00,122.09,122.22,122.09,122.22,4876.0,116.3424,116.4663,116.3424,116.4663,4876.0
2021-02-23 14:00:00,122.23,122.39,122.23,122.26,4865.0,116.4758,116.6283,116.4758,116.5044,4865.0
2021-02-23 14:05:00,122.36,122.48,122.33,122.43,3431.0,116.5997,116.714,116.5711,116.6664,3431.0
2021-02-23 14:10:00,122.43,122.72,122.34,122.54,11344.0,116.6664,116.9427,116.5806,116.7712,11344.0
2021-02-23 14:15:00,122.62,122.66,122.55,122.6,9417.0,116.8475,116.8856,116.7808,116.8284,9417.0
2021-02-23 14:20:00,122.62,122.65,122.5,122.58,4048.0,116.8475,116.876,116.7331,116.8093,4048.0
2021-02-23 14:25:00,122.6,122.6,122.42,122.47,3644.0,116.8284,116.8284,116.6569,116.7045,3644.0
2021-02-23 14:30:00,122.46,122.49,122.3,122.31,2717.0,116.695,116.7236,116.5425,116.552,2717.0
2021-02-23 14:35:00,122.27,122.48,122.27,122.48,3501.0,116.5139,116.714,116.5139,116.714,3501.0
2021-02-23 14:40:00,122.48,122.68,122.44,122.68,3713.0,116.714,116.9046,116.6759,116.9046,3713.0
2021-02-23 14:45:00,122.71,122.82,122.67,122.82,4724.0,116.9332,117.038,116.8951,117.038,4724.0
2021-02-23 14:50:00,122.83,123.05,122.75,122.91,9765.0,117.0476,117.2572,116.9713,117.1238,9765.0
2021-02-23 14:55:00,122.88,123.0,122.88,122.95,4958.0,117.0952,117.2096,117.0952,117.1619,4958.0
2021-02-23 15:00:00,122.95,123.04,122.88,123.0,9422.0,117.1619,117.2477,117.0952,117.2096,9422.0
2021-02-23 15:05:00,123.0,123.08,122.94,123.05,15373.0,117.2096,117.2858,117.1524,117.2572,15373.0
2021-02-23 15:10:00,123.06,123.28,123.01,123.16,10820.0,117.2667,117.4764,117.2191,117.362,10820.0
2021-02-23 15:15:00,123.19,123.28,123.16,123.25,7493.0,117.3906,117.4764,117.362,117.4478,7493.0
2021-02-23 15:20:00,123.27,123.43,123.26,123.29,9080.0,117.4669,117.6193,117.4573,117.4859,9080.0
2021-02-23 15:25:00,123.27,123.45,123.23,123.45,10307.0,117.4669,117.6384,117.4287,117.6384,10307.0
2021-02-23 15:30:00,123.47,123.63,123.4,123.59,14188.0,117.6574,117.8099,117.5907,117.7718,14188.0
2021-02-23 15:35:00,123.6,123.76,123.43,123.75,17806.0,117.7813,117.9338,117.6193,117.9243,17806.0
2021-02-23 15:40:00,123.76,123.93,123.64,123.64,17625.0,117.9338,118.0958,117.8194,117.8194,17625.0
2021-02-23 15:45:00,123.61,123.72,123.58,123.69,30028.0,117.7908,117.8957,117.7623,117.8671,30028.0
2021-02-23 15:50:00,123.72,123.75,123.26,123.43,29556.0,117.8957,117.9243,117.4573,117.6193,29556.0
2021-02-23 15:55:00,123.44,123.45,123.09,123.1,64434.0,117.6289,117.6384,117.2953,117.3049,64434.0
2021-02-24 09:30:00,122.84,123.39,122.84,123.21,20892.0,117.0571,117.5812,117.0571,117.4097,20892.0
2021-02-24 09:35:00,123.09,123.85,123.06,123.85,6282.0,117.2953,118.0196,117.2667,118.0196,6282.0
2021-02-24 09:40:00,123.78,123.79,123.17,123.17,11718.0,117.9528,117.9624,117.3716,117.3716,11718.0
2021-02-24 09:45:00,123.12,123.56,122.89,123.54,9250.0,117.3239,117.7432,117.1047,117.7241,9250.0
2021-02-24 09:50:00,123.49,123.53,123.26,123.26,19049.0,117.6765,117.7146,117.4573,117.4573,19049.0
2021-02-24 09:55:00,123.37,123.8,123.35,123.74,10753.0,117.5621,117.9719,117.5431,117.9147,10753.0
2021-02-24 10:00:00,123.87,124.31,123.87,124.09,1301.0,118.0386,118.4579,118.0386,118.2483,1301.0
2021-02-24 10:05:00,124.09,124.14,123.85,123.85,12922.0,118.2483,118.2959,118.0196,118.0196,12922.0
2021-02-24 10:10:00,124.02,124.2,124.02,124.16,2964.0,118.1815,118.3531,118.1815,118.315,2964.0
2021-02-24 10:15:00,124.15,124.17,123.95,124.02,3323.0,118.3054,118.3245,118.1148,118.1815,3323.0
2021-02-24 10:20:00,124.06,124.15,123.94,124.11,5305.0,118.2197,118.3054,118.1053,118.2673,5305.0
2021-02-24 10:25:00,124.06,124.13,124.0,124.04,2335.0,118.2197,118.2864,118.1625,118.2006,2335.0
2021-02-24 10:30:00,124.05,124.3,123.96,124.0,3013.0,118.2101,118.4484,118.1244,118.1625,3013.0
2021-02-24 10:35:00,124.0,124.22,124.0,124.21,7644.0,118.1625,118.3721,118.1625,118.3626,7644.0
2021-02-24 10:40:00,124.2,124.41,124.2,124.28,6213.0,118.3531,118.5532,118.3531,118.4293,6213.0
2021-02-24 10:45:00,124.23,124.33,124.15,124.25,3951.0,118.3817,118.477,118.3054,118.4007,3951.0
2021-02-24 10:50:00,124.25,124.33,124.19,124.33,6107.0,118.4007,118.477,118.3435,118.477,6107.0
2021-02-24 10:55:00,124.35,124.6,124.29,124.56,6601.0,118.496,118.7342,118.4388,118.6961,6601.0
2021-02-24 11:00:00,124.61,124.71,124.47,124.66,4565.0,118.7438,118.8391,118.6104,118.7914,4565.0
2021-02-24 11:05:00,124.67,124.68,124.36,124.43,4945.0,118.8009,118.8105,118.5055,118.5722,4945.0
2021-02-24 11:10:00,124.37,124.53,124.37,124.53,2463.0,118.5151,118.6675,118.5151,118.6675,2463.0
2021-02-24 11:15:00,124.53,124.54,124.32,124.32,10693.0,118.6675,118.6771,118.4674,118.4674,10693.0
2021-02-24 11:20:00,124.29,124.36,124.2,124.34,2352.0,118.4388,118.5055,118.3531,118.4865,2352.0
2021-02-24 11:25:00,124.27,124.39,124.27,124.3,3050.0,118.4198,118.5341,118.4198,118.4484,3050.0
2021-02-24 11:30:00,124.29,124.31,124.21,124.23,1343.0,118.4388,118.4579,118.3626,118.3817,1343.0
2021-02-24 11:35:00,124.2,124.46,124.2,124.45,1940.0,118.3531,118.6008,118.3531,118.5913,1940.0
2021-02-24 11:40:00,124.43,124.54,124.39,124.5,4813.0,118.5722,118.6771,118.5341,118.639,4813.0
2021-02-24 11:45:00,124.5,124.5,124.43,124.47,4419.0,118.639,118.639,118.5722,118.6104,4419.0
2021-02-24 11:50:00,124.45,124.57,124.45,124.52,3216.0,118.5913,118.7057,118.5913,118.658,3216.0
2021-02-24 11:55:00,124.49,124.57,124.45,124.48,6674.0,118.6294,118.7057,118.5913,118.6199,6674.0
2021-02-24 12:00:00,124.48,124.97,124.48,124.87,21856.0,118.6199,119.0868,118.6199,118.9915,21856.0
2021-02-24 12:05:00,124.87,125.17,124.86,125.09,27012.0,118.9915,119.2774,118.982,119.2012,27012.0
2021-02-24 12:10:00,125.09,125.19,125.09,125.19,1163.0,119.2012,119.2965,119.2012,119.2965,1163.0
2021-02-24 12:15:00,125.16,125.19,124.95,125.01,24787.0,119.2679,119.2965,119.0678,119.1249,24787.0
2021-02-24 12:20:00,125.01,125.07,124.91,125.0,15314.0,119.1249,119.1821,119.0297,119.1154,15314.0
2021-02-24 12:25:00,125.0,125.22,124.93,125.13,8692.0,119.1154,119.3251,119.0487,119.2393,8692.0
2021-02-24 12:30:00,125.09,125.21,125.07,125.21,1601.0,119.2012,119.3155,119.1821,119.3155,1601.0
2021-02-24 12:35:00,125.22,125.38,124.97,125.01,11342.0,119.3251,119.4775,119.0868,119.1249,11342.0
2021-02-24 12:40:00,125.01,125.12,124.95,124.97,4208.0,119.1249,119.2298,119.0678,119.0868,4208.0
2021-02-24 12:45:00,125.01,125.06,124.94,125.05,3611.0,119.1249,119.1726,119.0582,119.1631,3611.0
2021-02-24 12:50:00,125.02,125.16,124.99,125.16,5622.0,119.1345,119.2679,119.1059,119.2679,5622.0
2021-02-24 12:55:00,125.15,125.15,124.99,125.07,3391.0,119.2584,119.2584,119.1059,119.1821,3391.0
2021-02-24 13:00:00,125.07,125.14,125.06,125.09,4012.0,119.1821,119.2488,119.1726,119.2012,4012.0
2021-02-24 13:05:00,125.14,125.2,124.87,124.87,4944.0,119.2488,119.306,118.9915,118.9915,4944.0
2021-02-24 13:10:00,124.92,125.14,124.8,125.1,9657.0,119.0392,119.2488,118.9248,119.2107,9657.0
2021-02-24 13:15:00,125.09,125.1,124.97,125.01,4675.0,119.2012,119.2107,119.0868,119.1249,4675.0
2021-02-24 13:20:00,125.05,125.14,124.97,125.06,15766.0,119.1631,119.2488,119.0868,119.1726,15766.0
2021-02-24 13:25:00,125.08,125.18,124.98,125.01,9258.0,119.1916,119.2869,119.0964,119.1249,9258.0
2021-02-24 13:30:00,125.04,125.16,125.0,125.04,10814.0,119.1535,119.2679,119.1154,119.1535,10814.0
2021-02-24 13:35:00,125.02,125.09,125.01,125.07,3649.0,119.1345,119.2012,119.1249,119.1821,3649.0
2021-02-24 13:40:00,125.06,125.13,124.98,125.04,8567.0,119.1726,119.2393,119.0964,119.1535,8567.0
2021-02-24 13:45:00,125.05,125.05,124.78,124.91,9739.0,119.1631,119.1631,118.9058,119.0297,9739.0
2021-02-24 13:50:00,124.96,125.05,124.93,124.99,3399.0,119.0773,119.1631,119.0487,119.1059,3399.0
2021-02-24 13:55:00,125.02,125.08,124.85,124.98,9078.0,119.1345,119.1916,118.9725,119.0964,9078.0
2021-02-24 14:00:00,124.98,125.07,124.72,124.73,3744.0,119.0964,119.1821,118.8486,118.8581,3744.0
2021-02-24 14:05:00,124.71,124.72,124.28,124.46,6835.0,118.8391,118.8486,118.4293,118.6008,6835.0
2021-02-24 14:10:00,124.48,124.5,124.1,124.1,4655.0,118.6199,118.639,118.2578,118.2578,4655.0
2021-02-24 14:15:00,124.16,124.2,124.06,124.1,14411.0,118.315,118.3531,118.2197,118.2578,14411.0
2021-02-24 14:20:00,124.07,124.22,124.01,124.16,7326.0,118.2292,118.3721,118.172,118.315,7326.0
2021-02-24 14:25:00,124.15,124.46,124.15,124.39,153044.0,118.3054,118.6008,118.3054,118.5341,153044.0
2021-02-24 14:30:00,124.46,124.52,124.36,124.41,3930.0,118.6008,118.658,118.5055,118.5532,3930.0
2021-02-24 14:35:00,124.38,124.38,124.27,124.27,2713.0,118.5246,118.5246,118.4198,118.4198,2713.0
2021-02-24 14:40:00,124.29,124.39,124.24,124.31,2401.0,118.4388,118.5341,118.3912,118.4579,2401.0
2021-02-24 14:45:00,124.34,124.44,124.3,124.37,3278.0,118.4865,118.5818,118.4484,118.5151,3278.0
2021-02-24 14:50:00,124.34,124.42,124.22,124.22,2855.0,118.4865,118.5627,118.3721,118.3721,2855.0
2021-02-24 14:55:00,124.26,124.28,124.1,124.15,4567.0,118.4102,118.4293,118.2578,118.3054,4567.0
2021-02-24 15:00:00,124.15,124.17,123.91,123.92,9360.0,118.3054,118.3245,118.0767,118.0863,9360.0
2021-02-24 15:05:00,123.97,124.08,123.96,124.03,49738.0,118.1339,118.2387,118.1244,118.1911,49738.0
2021-02-24 15:10:00,124.03,124.06,123.97,123.97,4632.0,118.1911,118.2197,118.1339,118.1339,4632.0
2021-02-24 15:15:00,123.95,124.04,123.93,124.02,6528.0,118.1148,118.2006,118.0958,118.1815,6528.0
2021-02-24 15:20:00,124.01,124.15,123.98,124.12,5678.0,118.172,118.3054,118.1434,118.2768,5678.0
2021-02-24 15:25:00,124.11,124.31,124.11,124.22,6254.0,118.2673,118.4579,118.2673,118.3721,6254.0
2021-02-24 15:30:00,124.26,124.34,124.08,124.13,8307.0,118.4102,118.4865,118.2387,118.2864,8307.0
2021-02-24 15:35:00,124.12,124.15,124.03,124.04,5618.0,118.2768,118.3054,118.1911,118.2006,5618.0
2021-02-24 15:40:00,124.07,124.07,123.86,123.97,5708.0,118.2292,118.2292,118.0291,118.1339,5708.0
2021-02-24 15:45:00,123.93,124.09,123.91,124.07,10163.0,118.0958,118.2483,118.0767,118.2292,10163.0
2021-02-24 15:50:00,124.11,124.13,123.91,124.02,12746.0,118.2673,118.2864,118.0767,118.1815,12746.0
2021-02-24 15:55:00,123.99,124.07,123.76,123.76,47966.0,118.153,118.2292,117.9338,117.9338,47966.0
2021-02-25 09:30:00,123.93,123.93,123.4,123.56,9021.0,118.0958,118.0958,117.5907,117.7432,9021.0
2021-02-25 09:35:00,123.69,123.98,123.69,123.98,700.0,117.8671,118.1434,117.8671,118.1434,700.0
2021-02-25 09:40:00,123.78,123.84,123.74,123.84,2323.0,117.9528,118.01,117.9147,118.01,2323.0
2021-02-25 09:45:00,123.75,123.75,123.38,123.45,1966.0,117.9243,117.9243,117.5717,117.6384,1966.0
2021-02-25 09:50:00,123.67,123.67,123.34,123.5,3331.0,117.848,117.848,117.5336,117.686,3331.0
2021-02-25 09:55:00,123.77,123.77,123.53,123.76,6844.0,117.9433,117.9433,117.7146,117.9338,6844.0
2021-02-25 10:00:00,123.68,123.85,123.56,123.57,5680.0,117.8576,118.0196,117.7432,117.7527,5680.0
2021-02-25 10:05:00,123.59,123.89,123.48,123.84,5102.0,117.7718,118.0577,117.667,118.01,5102.0
2021-02-25 10:10:00,123.8,123.92,123.73,123.83,9328.0,117.9719,118.0863,117.9052,118.0005,9328.0
2021-02-25 10:15:00,123.74,123.86,123.56,123.85,1443.0,117.9147,118.0291,117.7432,118.0196,1443.0
2021-02-25 10:20:00,123.88,123.91,123.59,123.83,4460.0,118.0481,118.0767,117.7718,118.0005,4460.0
2021-02-25 10:25:00,123.85,123.86,123.77,123.8,1120.0,118.0196,118.0291,117.9433,117.9719,1120.0
2021-02-25 10:30:00,123.74,123.79,123.55,123.61,900.0,117.9147,117.9624,117.7337,117.7908,900.0
2021-02-25 10:35:00,123.65,123.71,123.29,123.45,5219.0,117.829,117.8861,117.4859,117.6384,5219.0
2021-02-25 10:40:00,123.54,123.56,123.42,123.48,1734.0,117.7241,117.7432,117.6098,117.667,1734.0
2021-02-25 10:45:00,123.52,123.7,123.47,123.7,2342.0,117.7051,117.8766,117.6574,117.8766,2342.0
2021-02-25 10:50:00,123.57,123.58,123.36,123.44,1877.0,117.7527,117.7623,117.5526,117.6289,1877.0
2021-02-25 10:55:00,123.38,123.58,123.37,123.58,2012.0,117.5717,117.7623,117.5621,117.7623,2012.0
2021-02-25 11:00:00,123.57,123.68,123.56,123.58,1938.0,117.7527,117.8576,117.7432,117.7623,1938.0
2021-02-25 11:05:00,123.64,123.7,123.58,123.69,1663.0,117.8194,117.8766,117.7623,117.8671,1663.0
2021-02-25 11:10:00,123.77,123.78,123.6,123.6,2221.0,117.9433,117.9528,117.7813,117.7813,2221.0
2021-02-25 11:15:00,123.62,123.8,123.61,123.71,1507.0,117.8004,117.9719,117.7908,117.8861,1507.0
2021-02-25 11:20:00,123.74,123.74,123.51,123.51,400.0,117.9147,117.9147,117.6956,117.6956,400.0
2021-02-25 11:25:00,123.48,123.48,123.19,123.35,4798.0,117.667,117.667,117.3906,117.5431,4798.0
2021-02-25 11:30:00,123.28,123.5,123.28,123.39,3680.0,117.4764,117.686,117.4764,117.5812,3680.0
2021-02-25 11:35:00,123.32,123.38,123.06,123.15,10336.0,117.5145,117.5717,117.2667,117.3525,10336.0
2021-02-25 11:40:00,123.18,123.34,122.83,122.98,23082.0,117.3811,117.5336,117.0476,117.1905,23082.0
2021-02-25 11:45:00,122.98,123.14,122.92,122.99,6149.0,117.1905,117.343,117.1333,117.2,6149.0
2021-02-25 11:50:00,123.03,123.1,122.92,122.98,9004.0,117.2382,117.3049,117.1333,117.1905,9004.0
2021-02-25 11:55:00,123.01,123.13,122.87,123.13,4624.0,117.2191,117.3334,117.0857,117.3334,4624.0
2021-02-25 12:00:00,123.09,123.21,122.99,123.21,6040.0,117.2953,117.4097,117.2,117.4097,6040.0
2021-02-25 12:05:00,123.17,123.31,123.07,123.31,2661.0,117.3716,117.505,117.2763,117.505,2661.0
2021-02-25 12:10:00,123.27,123.4,123.24,123.37,1100.0,117.4669,117.5907,117.4383,117.5621,1100.0
2021-02-25 12:15:00,123.37,123.6,123.37,123.52,6817.0,117.5621,117.7813,117.5621,117.7051,6817.0
2021-02-25 12:20:00,123.37,123.4,123.32,123.37,3115.0,117.5621,117.5907,117.5145,117.5621,3115.0
2021-02-25 12:25:00,123.31,123.33,123.04,123.29,4681.0,117.505,117.524,117.2477,117.4859,4681.0
2021-02-25 12:30:00,123.29,123.29,123.01,123.08,12507.0,117.4859,117.4859,117.2191,117.2858,12507.0
2021-02-25 12:35:00,123.06,123.06,122.85,122.92,3825.0,117.2667,117.2667,117.0666,117.1333,3825.0
2021-02-25 12:40:00,122.82,122.86,122.73,122.73,1908.0,117.038,117.0762,116.9523,116.9523,1908.0
2021-02-25 12:45:00,122.73,122.82,122.6,122.79,2787.0,116.9523,117.038,116.8284,117.0095,2787.0
2021-02-25 12:50:00,122.72,122.72,122.35,122.35,2698.0,116.9427,116.9427,116.5902,116.5902,2698.0
2021-02-25 12:55:00,122.34,122.45,122.02,122.02,7806.0,116.5806,116.6855,116.2757,116.2757,7806.0
2021-02-25 13:00:00,121.98,122.16,121.8,121.97,3700.0,116.2376,116.4091,116.0661,116.2281,3700.0
2021-02-25 13:05:00,122.0,122.08,121.74,121.74,4511.0,116.2566,116.3329,116.0089,116.0089,4511.0
2021-02-25 13:10:00,121.87,122.16,121.81,122.1,4815.0,116.1328,116.4091,116.0756,116.3519,4815.0
2021-02-25 13:15:00,122.15,122.24,121.94,122.24,4926.0,116.3996,116.4853,116.1995,116.4853,4926.0
2021-02-25 13:20:00,122.11,122.37,122.11,122.18,6419.0,116.3615,116.6092,116.3615,116.4282,6419.0
2021-02-25 13:25:00,122.19,122.24,122.08,122.2,11339.0,116.4377,116.4853,116.3329,116.4472,11339.0
2021-02-25 13:30:00,122.23,122.24,122.0,122.12,3593.0,116.4758,116.4853,116.2566,116.371,3593.0
2021-02-25 13:35:00,122.1,122.2,122.07,122.16,4476.0,116.3519,116.4472,116.3233,116.4091,4476.0
2021-02-25 13:40:00,122.16,122.22,122.06,122.2,7314.0,116.4091,116.4663,116.3138,116.4472,7314.0
2021-02-25 13:45:00,122.27,122.27,122.01,122.01,3328.0,116.5139,116.5139,116.2662,116.2662,3328.0
2021-02-25 13:50:00,121.97,122.04,121.89,121.89,1996.0,116.2281,116.2948,116.1518,116.1518,1996.0
2021-02-25 13:55:00,121.86,121.91,121.8,121.85,2019.0,116.1232,116.1709,116.0661,116.1137,2019.0
2021-02-25 14:00:00,121.8,122.14,121.77,122.11,2958.0,116.0661,116.3901,116.0375,116.3615,2958.0
2021-02-25 14:05:00,122.06,122.15,122.05,122.11,2432.0,116.3138,116.3996,116.3043,116.3615,2432.0
2021-02-25 14:10:00,122.17,122.24,122.11,122.16,1649.0,116.4186,116.4853,116.3615,116.4091,1649.0
2021-02-25 14:15:00,122.15,122.33,122.13,122.33,3010.0,116.3996,116.5711,116.3805,116.5711,3010.0
2021-02-25 14:20:00,122.32,122.42,122.23,122.42,1922.0,116.5616,116.6569,116.4758,116.6569,1922.0
2021-02-25 14:25:00,122.39,122.51,122.39,122.51,1959.0,116.6283,116.7426,116.6283,116.7426,1959.0
2021-02-25 14:30:00,122.4,122.4,122.29,122.31,1445.0,116.6378,116.6378,116.533,116.552,1445.0
2021-02-25 14:35:00,122.23,122.24,122.13,122.13,2235.0,116.4758,116.4853,116.3805,116.3805,2235.0
2021-02-25 14:40:00,122.13,122.31,122.13,122.31,1400.0,116.3805,116.552,116.3805,116.552,1400.0
2021-02-25 14:45:00,122.35,122.38,122.27,122.3,2689.0,116.5902,116.6188,116.5139,116.5425,2689.0
2021-02-25 14:50:00,122.35,122.36,122.1,122.1,3765.0,116.5902,116.5997,116.3519,116.3519,3765.0
2021-02-25 14:55:00,122.13,122.27,122.04,122.05,2275.0,116.3805,116.5139,116.2948,116.3043,2275.0
2021-02-25 15:00:00,122.02,122.17,122.0,122.16,4657.0,116.2757,116.4186,116.2566,116.4091,4657.0
2021-02-25 15:05:00,122.14,122.14,121.82,121.91,2116.0,116.3901,116.3901,116.0851,116.1709,2116.0
2021-02-25 15:10:00,121.95,122.18,121.95,122.18,2884.0,116.209,116.4282,116.209,116.4282,2884.0
2021-02-25 15:15:00,122.08,122.11,121.94,122.01,5228.0,116.3329,116.3615,116.1995,116.2662,5228.0
2021-02-25 15:20:00,122.05,122.1,121.88,121.91,2889.0,116.3043,116.3519,116.1423,116.1709,2889.0
2021-02-25 15:25:00,121.91,122.09,121.91,121.98,2353.0,116.1709,116.3424,116.1709,116.2376,2353.0
2021-02-25 15:30:00,122.01,122.08,121.65,121.71,5647.0,116.2662,116.3329,115.9231,115.9803,5647.0
2021-02-25 15:35:00,121.64,121.71,121.43,121.7,7201.0,115.9136,115.9803,115.7135,115.9708,7201.0
2021-02-25 15:40:00,121.63,121.76,121.49,121.64,7154.0,115.9041,116.0279,115.7707,115.9136,7154.0
2021-02-25 15:45:00,121.66,121.85,121.48,121.59,15548.0,115.9326,116.1137,115.7611,115.8659,15548.0
2021-02-25 15:50:00,121.61,121.76,121.51,121.63,18695.0,115.885,116.0279,115.7897,115.9041,18695.0
2021-02-25 15:55:00,121.57,121.76,121.42,121.43,61518.0,115.8469,116.0279,115.7039,115.7135,61518.0
2021-02-26 09:30:00,121.75,121.95,121.47,121.66,7730.0,116.0184,116.209,115.7516,115.9326,7730.0
2021-02-26 09:35:00,121.51,121.59,121.29,121.29,2555.0,115.7897,115.8659,115.5801,115.5801,2555.0
2021-02-26 09:40:00,121.41,121.69,121.28,121.69,2050.0,115.6944,115.9612,115.5705,115.9612,2050.0
2021-02-26 09:45:00,121.68,121.77,121.54,121.77,1300.0,115.9517,116.0375,115.8183,116.0375,1300.0
2021-02-26 09:50:00,121.77,122.04,121.71,121.8,2900.0,116.0375,116.2948,115.9803,116.0661,2900.0
2021-02-26 09:55:00,121.74,121.81,121.53,121.53,2789.0,116.0089,116.0756,115.8088,115.8088,2789.0
2021-02-26 10:00:00,121.33,121.68,121.13,121.25,5107.0,115.6182,115.9517,115.4276,115.542,5107.0
2021-02-26 10:05:00,121.3,121.3,120.91,121.07,2320.0,115.5896,115.5896,115.218,115.3704,2320.0
2021-02-26 10:10:00,121.06,121.26,121.05,121.26,3950.0,115.3609,115.5515,115.3514,115.5515,3950.0
2021-02-26 10:15:00,121.18,121.41,120.9,121.0,3257.0,115.4752,115.6944,115.2084,115.3037,3257.0
2021-02-26 10:20:00,121.05,121.11,120.63,120.67,1961.0,115.3514,115.4085,114.9511,114.9893,1961.0
2021-02-26 10:25:00,120.66,120.69,120.1,120.16,3821.0,114.9797,115.0083,114.4461,114.5033,3821.0
2021-02-26 10:30:00,120.25,120.7,120.25,120.38,2530.0,114.589,115.0178,114.589,114.7129,2530.0
2021-02-26 10:35:00,120.45,120.78,120.29,120.68,9023.0,114.7796,115.0941,114.6271,114.9988,9023.0
2021-02-26 10:40:00,120.75,120.87,120.73,120.81,2328.0,115.0655,115.1798,115.0464,115.1227,2328.0
2021-02-26 10:45:00,120.66,120.89,120.66,120.72,1115.0,114.9797,115.1989,114.9797,115.0369,1115.0
2021-02-26 10:50:00,120.77,120.78,120.67,120.76,600.0,115.0845,115.0941,114.9893,115.075,600.0
2021-02-26 10:55:00,120.74,120.74,120.4,120.4,5100.0,115.056,115.056,114.732,114.732,5100.0
2021-02-26 11:00:00,120.47,120.83,120.46,120.83,2451.0,114.7987,115.1417,114.7891,115.1417,2451.0
2021-02-26 11:05:00,120.87,120.95,120.67,120.67,5379.0,115.1798,115.2561,114.9893,114.9893,5379.0
2021-02-26 11:10:00,120.8,120.83,120.69,120.8,2844.0,115.1131,115.1417,115.0083,115.1131,2844.0
2021-02-26 11:15:00,120.82,121.08,120.73,120.73,5540.0,115.1322,115.38,115.0464,115.0464,5540.0
2021-02-26 11:20:00,120.81,120.83,120.6,120.66,4595.0,115.1227,115.1417,114.9226,114.9797,4595.0
2021-02-26 11:25:00,120.68,120.73,120.58,120.64,3189.0,114.9988,115.0464,114.9035,114.9607,3189.0
2021-02-26 11:30:00,120.63,120.97,120.62,120.97,2061.0,114.9511,115.2751,114.9416,115.2751,2061.0
2021-02-26 11:35:00,121.01,121.09,121.01,121.09,514.0,115.3132,115.3895,115.3132,115.3895,514.0
2021-02-26 11:40:00,121.07,121.08,121.02,121.07,2200.0,115.3704,115.38,115.3228,115.3704,2200.0
2021-02-26 11:45:00,121.01,121.01,120.86,120.86,2718.0,115.3132,115.3132,115.1703,115.1703,2718.0
2021-02-26 11:50:00,120.85,120.89,120.72,120.76,4430.0,115.1608,115.1989,115.0369,115.075,4430.0
2021-02-26 11:55:00,120.73,120.87,120.69,120.87,2356.0,115.0464,115.1798,115.0083,115.1798,2356.0
2021-02-26 12:00:00,120.99,121.0,120.74,120.91,4020.0,115.2942,115.3037,115.056,115.218,4020.0
2021-02-26 12:05:00,120.89,121.08,120.84,121.05,6114.0,115.1989,115.38,115.1513,115.3514,6114.0
2021-02-26 12:10:00,121.11,121.37,121.04,121.37,6320.0,115.4085,115.6563,115.3418,115.6563,6320.0
2021-02-26 12:15:00,121.37,121.54,121.36,121.53,1901.0,115.6563,115.8183,115.6468,115.8088,1901.0
2021-02-26 12:20:00,121.53,121.7,121.51,121.7,2708.0,115.8088,115.9708,115.7897,115.9708,2708.0
2021-02-26 12:25:00,121.74,121.76,121.43,121.47,6110.0,116.0089,116.0279,115.7135,115.7516,6110.0
2021-02-26 12:30:00,121.55,121.58,121.5,121.53,2303.0,115.8278,115.8564,115.7802,115.8088,2303.0
2021-02-26 12:35:00,121.47,121.47,121.4,121.4,898.0,115.7516,115.7516,115.6849,115.6849,898.0
2021-02-26 12:40:00,121.34,121.38,121.32,121.32,1043.0,115.6277,115.6658,115.6087,115.6087,1043.0
2021-02-26 12:45:00,121.27,121.27,121.08,121.2,2391.0,115.561,115.561,115.38,115.4943,2391.0
2021-02-26 12:50:00,121.13,121.23,121.08,121.12,3011.0,115.4276,115.5229,115.38,115.4181,3011.0
2021-02-26 12:55:00,120.99,120.99,120.82,120.82,1120.0,115.2942,115.2942,115.1322,115.1322,1120.0
2021-02-26 13:00:00,120.76,120.76,120.54,120.54,900.0,115.075,115.075,114.8654,114.8654,900.0
2021-02-26 13:05:00,120.6,120.71,120.53,120.62,1943.0,114.9226,115.0274,114.8558,114.9416,1943.0
2021-02-26 13:10:00,120.51,120.65,120.51,120.54,965.0,114.8368,114.9702,114.8368,114.8654,965.0
2021-02-26 13:15:00,120.66,120.66,120.53,120.55,713.0,114.9797,114.9797,114.8558,114.8749,713.0
2021-02-26 13:20:00,120.6,120.66,120.56,120.56,1615.0,114.9226,114.9797,114.8844,114.8844,1615.0
2021-02-26 13:25:00,120.62,120.66,120.58,120.63,2100.0,114.9416,114.9797,114.9035,114.9511,2100.0
2021-02-26 13:30:00,120.64,120.64,120.34,120.42,2129.0,114.9607,114.9607,114.6748,114.751,2129.0
2021-02-26 13:35:00,120.37,120.37,120.32,120.32,500.0,114.7034,114.7034,114.6557,114.6557,500.0
2021-02-26 13:40:00,120.3,120.33,120.15,120.23,3167.0,114.6367,114.6653,114.4937,114.57,3167.0
2021-02-26 13:45:00,120.22,120.28,119.89,119.89,2677.0,114.5604,114.6176,114.246,114.246,2677.0
2021-02-26 13:50:00,119.97,119.98,119.75,119.75,1422.0,114.3222,114.3317,114.1126,114.1126,1422.0
2021-02-26 13:55:00,119.79,119.97,119.76,119.89,6093.0,114.1507,114.3222,114.1221,114.246,6093.0
2021-02-26 14:00:00,120.01,120.04,119.89,119.98,2419.0,114.3603,114.3889,114.246,114.3317,2419.0
2021-02-26 14:05:00,119.91,119.91,119.77,119.89,931.0,114.265,114.265,114.1316,114.246,931.0
2021-02-26 14:10:00,119.9,120.1,119.9,120.09,1547.0,114.2555,114.4461,114.2555,114.4366,1547.0
2021-02-26 14:15:00,120.03,120.19,120.0,120.0,2820.0,114.3794,114.5319,114.3508,114.3508,2820.0
2021-02-26 14:20:00,119.98,120.15,119.94,120.15,1101.0,114.3317,114.4937,114.2936,114.4937,1101.0
2021-02-26 14:25:00,120.22,120.35,120.16,120.28,1550.0,114.5604,114.6843,114.5033,114.6176,1550.0
2021-02-26 14:30:00,120.28,120.43,120.19,120.37,1852.0,114.6176,114.7606,114.5319,114.7034,1852.0
2021-02-26 14:35:00,120.43,120.49,120.38,120.43,1601.0,114.7606,114.8177,114.7129,114.7606,1601.0
2021-02-26 14:40:00,120.39,120.47,120.37,120.37,1516.0,114.7224,114.7987,114.7034,114.7034,1516.0
2021-02-26 14:45:00,120.49,120.75,120.49,120.72,1683.0,114.8177,115.0655,114.8177,115.0369,1683.0
2021-02-26 14:50:00,120.71,120.75,120.6,120.7,3224.0,115.0274,115.0655,114.9226,115.0178,3224.0
2021-02-26 14:55:00,120.76,120.77,120.66,120.74,2010.0,115.075,115.0845,114.9797,115.056,2010.0
2021-02-26 15:00:00,120.78,120.95,120.78,120.9,2650.0,115.0941,115.2561,115.0941,115.2084,2650.0
2021-02-26 15:05:00,120.92,121.05,120.8,121.05,3200.0,115.2275,115.3514,115.1131,115.3514,3200.0
2021-02-26 15:10:00,121.0,121.0,120.78,120.81,4168.0,115.3037,115.3037,115.0941,115.1227,4168.0
2021-02-26 15:15:00,120.84,120.94,120.8,120.87,3642.0,115.1513,115.2465,115.1131,115.1798,3642.0
2021-02-26 15:20:00,120.9,120.94,120.64,120.64,2235.0,115.2084,115.2465,114.9607,114.9607,2235.0
2021-02-26 15:25:00,120.6,120.64,120.4,120.51,2294.0,114.9226,114.9607,114.732,114.8368,2294.0
2021-02-26 15:30:00,120.44,120.51,120.4,120.47,6093.0,114.7701,114.8368,114.732,114.7987,6093.0
2021-02-26 15:35:00,120.48,120.5,120.38,120.39,3916.0,114.8082,114.8273,114.7129,114.7224,3916.0
2021-02-26 15:40:00,120.36,120.57,120.32,120.45,5446.0,114.6938,114.894,114.6557,114.7796,5446.0
2021-02-26 15:45:00,120.45,120.73,120.45,120.67,13406.0,114.7796,115.0464,114.7796,114.9893,13406.0
2021-02-26 15:50:00,120.5,120.61,120.01,120.08,15669.0,114.8273,114.9321,114.3603,114.427,15669.0
2021-02-26 15:55:00,119.99,120.27,119.8,119.8,52525.0,114.3413,114.6081,114.1602,114.1602,52525.0
2021-03-01 09:30:00,120.21,120.91,120.21,120.57,17481.0,114.5509,115.218,114.5509,114.894,17481.0
2021-03-01 09:35:00,120.82,121.22,120.8,121.22,8448.0,115.1322,115.5134,115.1131,115.5134,8448.0
2021-03-01 09:40:00,121.26,121.41,121.0,121.39,11841.0,115.5515,115.6944,115.3037,115.6754,11841.0
2021-03-01 09:45:00,121.44,121.56,121.27,121.56,4246.0,115.723,115.8374,115.561,115.8374,4246.0
2021-03-01 09:50:00,121.62,121.72,120.92,121.18,3670.0,115.8945,115.9898,115.2275,115.4752,3670.0
2021-03-01 09:55:00,121.19,121.22,120.97,121.0,2558.0,115.4848,115.5134,115.2751,115.3037,2558.0
2021-03-01 10:00:00,121.0,121.29,120.99,121.17,1220.0,115.3037,115.5801,115.2942,115.4657,1220.0
2021-03-01 10:05:00,121.18,121.18,120.91,121.01,3683.0,115.4752,115.4752,115.218,115.3132,3683.0
2021-03-01 10:10:00,121.07,121.25,121.07,121.25,614.0,115.3704,115.542,115.3704,115.542,614.0
2021-03-01 10:15:00,121.29,121.44,121.13,121.18,15275.0,115.5801,115.723,115.4276,115.4752,15275.0
2021-03-01 10:20:00,121.21,121.24,121.13,121.13,3413.0,115.5038,115.5324,115.4276,115.4276,3413.0
2021-03-01 10:25:00,121.07,121.24,121.05,121.22,1530.0,115.3704,115.5324,115.3514,115.5134,1530.0
2021-03-01 10:30:00,121.15,121.23,121.14,121.15,1473.0,115.4467,115.5229,115.4371,115.4467,1473.0
2021-03-01 10:35:00,121.1,121.34,121.09,121.29,926.0,115.399,115.6277,115.3895,115.5801,926.0
2021-03-01 10:40:00,121.27,121.27,121.02,121.1,402.0,115.561,115.561,115.3228,115.399,402.0
2021-03-01 10:45:00,121.29,121.4,121.29,121.33,973.0,115.5801,115.6849,115.5801,115.6182,973.0
2021-03-01 10:50:00,121.42,121.42,121.33,121.39,450.0,115.7039,115.7039,115.6182,115.6754,450.0
2021-03-01 10:55:00,121.28,121.3,121.07,121.16,1648.0,115.5705,115.5896,115.3704,115.4562,1648.0
2021-03-01 11:00:00,121.11,121.12,120.98,121.1,2210.0,115.4085,115.4181,115.2847,115.399,2210.0
2021-03-01 11:05:00,121.08,121.2,121.08,121.2,1112.0,115.38,115.4943,115.38,115.4943,1112.0
2021-03-01 11:10:00,121.25,121.54,121.25,121.51,3177.0,115.542,115.8183,115.542,115.7897,3177.0
2021-03-01 11:15:00,121.5,121.5,121.23,121.26,2936.0,115.7802,115.7802,115.5229,115.5515,2936.0
2021-03-01 11:20:00,121.27,121.38,121.22,121.38,1638.0,115.561,115.6658,115.5134,115.6658,1638.0
2021-03-01 11:25:00,121.31,121.31,121.12,121.12,970.0,115.5991,115.5991,115.4181,115.4181,970.0
2021-03-01 11:30:00,121.17,121.32,121.13,121.32,935.0,115.4657,115.6087,115.4276,115.6087,935.0
2021-03-01 11:35:00,121.26,121.38,121.26,121.38,2068.0,115.5515,115.6658,115.5515,115.6658,2068.0
2021-03-01 11:40:00,121.37,121.45,121.34,121.45,2284.0,115.6563,115.7325,115.6277,115.7325,2284.0
2021-03-01 11:45:00,121.37,121.37,121.11,121.11,4123.0,115.6563,115.6563,115.4085,115.4085,4123.0
2021-03-01 11:50:00,121.07,121.17,121.01,121.06,8600.0,115.3704,115.4657,115.3132,115.3609,8600.0
2021-03-01 11:55:00,121.15,121.23,120.99,121.23,7944.0,115.4467,115.5229,115.2942,115.5229,7944.0
2021-03-01 12:00:00,121.24,121.55,121.24,121.54,1070.0,115.5324,115.8278,115.5324,115.8183,1070.0
2021-03-01 12:05:00,121.51,121.69,121.51,121.69,801.0,115.7897,115.9612,115.7897,115.9612,801.0
2021-03-01 12:10:00,121.63,121.91,121.6,121.88,17530.0,115.9041,116.1709,115.8755,116.1423,17530.0
2021-03-01 12:15:00,121.85,121.85,121.65,121.79,2000.0,116.1137,116.1137,115.9231,116.0565,2000.0
2021-03-01 12:20:00,121.77,121.99,121.64,121.99,8456.0,116.0375,116.2471,115.9136,116.2471,8456.0
2021-03-01 12:25:00,122.04,122.05,121.97,122.01,1610.0,116.2948,116.3043,116.2281,116.2662,1610.0
2021-03-01 12:30:00,121.97,122.0,121.93,121.93,1484.0,116.2281,116.2566,116.1899,116.1899,1484.0
2021-03-01 12:35:00,121.89,122.07,121.89,122.07,3747.0,116.1518,116.3233,116.1518,116.3233,3747.0
2021-03-01 12:40:00,122.06,122.1,122.04,122.09,1900.0,116.3138,116.3519,116.2948,116.3424,1900.0
2021-03-01 12:45:00,122.11,122.24,122.07,122.24,3025.0,116.3615,116.4853,116.3233,116.4853,3025.0
2021-03-01 12:50:00,122.18,122.23,122.17,122.2,3720.0,116.4282,116.4758,116.4186,116.4472,3720.0
2021-03-01 12:55:00,122.2,122.28,122.18,122.25,2628.0,116.4472,116.5235,116.4282,116.4949,2628.0
2021-03-01 13:00:00,122.29,122.33,122.22,122.3,2001.0,116.533,116.5711,116.4663,116.5425,2001.0
2021-03-01 13:05:00,122.39,122.46,122.37,122.39,1791.0,116.6283,116.695,116.6092,116.6283,1791.0
2021-03-01 13:10:00,122.39,122.53,122.37,122.37,2402.0,116.6283,116.7617,116.6092,116.6092,2402.0
2021-03-01 13:15:00,122.31,122.39,122.26,122.39,1300.0,116.552,116.6283,116.5044,116.6283,1300.0
2021-03-01 13:20:00,122.41,122.53,122.41,122.5,2000.0,116.6473,116.7617,116.6473,116.7331,2000.0
2021-03-01 13:25:00,122.44,122.54,122.44,122.54,1325.0,116.6759,116.7712,116.6759,116.7712,1325.0
2021-03-01 13:30:00,122.58,122.71,122.58,122.61,1266.0,116.8093,116.9332,116.8093,116.8379,1266.0
2021-03-01 13:35:00,122.63,122.68,122.6,122.64,3923.0,116.857,116.9046,116.8284,116.8665,3923.0
2021-03-01 13:40:00,122.66,122.66,122.59,122.61,1726.0,116.8856,116.8856,116.8189,116.8379,1726.0
2021-03-01 13:45:00,122.64,122.64,122.44,122.45,2817.0,116.8665,116.8665,116.6759,116.6855,2817.0
2021-03-01 13:50:00,122.43,122.52,122.42,122.51,2083.0,116.6664,116.7522,116.6569,116.7426,2083.0
2021-03-01 13:55:00,122.57,122.61,122.53,122.54,409.0,116.7998,116.8379,116.7617,116.7712,409.0
2021-03-01 14:00:00,122.61,122.87,122.59,122.8,2473.0,116.8379,117.0857,116.8189,117.019,2473.0
2021-03-01 14:05:00,122.89,123.13,122.89,122.96,3809.0,117.1047,117.3334,117.1047,117.1714,3809.0
2021-03-01 14:10:00,123.0,123.05,122.94,123.04,1190.0,117.2096,117.2572,117.1524,117.2477,1190.0
2021-03-01 14:15:00,122.97,122.97,122.84,122.84,200.0,117.181,117.181,117.0571,117.0571,200.0
2021-03-01 14:20:00,122.89,122.89,122.76,122.76,1858.0,117.1047,117.1047,116.9809,116.9809,1858.0
2021-03-01 14:25:00,122.77,122.77,122.61,122.65,900.0,116.9904,116.9904,116.8379,116.876,900.0
2021-03-01 14:30:00,122.66,122.8,122.66,122.8,1371.0,116.8856,117.019,116.8856,117.019,1371.0
2021-03-01 14:35:00,122.81,122.92,122.79,122.87,7405.0,117.0285,117.1333,117.0095,117.0857,7405.0
2021-03-01 14:40:00,122.9,122.94,122.81,122.94,800.0,117.1143,117.1524,117.0285,117.1524,800.0
2021-03-01 14:45:00,122.94,122.99,122.83,122.83,1323.0,117.1524,117.2,117.0476,117.0476,1323.0
2021-03-01 14:50:00,122.9,122.97,122.85,122.96,2100.0,117.1143,117.181,117.0666,117.1714,2100.0
2021-03-01 14:55:00,122.93,122.93,122.7,122.72,3833.0,117.1429,117.1429,116.9237,116.9427,3833.0
2021-03-01 15:00:00,122.75,122.75,122.59,122.69,2037.0,116.9713,116.9713,116.8189,116.9142,2037.0
2021-03-01 15:05:00,122.64,122.75,122.64,122.7,1428.0,116.8665,116.9713,116.8665,116.9237,1428.0
2021-03-01 15:10:00,122.76,122.79,122.64,122.7,2088.0,116.9809,117.0095,116.8665,116.9237,2088.0
2021-03-01 15:15:00,122.62,122.62,122.52,122.62,1400.0,116.8475,116.8475,116.7522,116.8475,1400.0
2021-03-01 15:20:00,122.59,122.63,122.52,122.58,2807.0,116.8189,116.857,116.7522,116.8093,2807.0
2021-03-01 15:25:00,122.53,122.63,122.52,122.63,4001.0,116.7617,116.857,116.7522,116.857,4001.0
2021-03-01 15:30:00,122.66,122.66,122.47,122.47,3521.0,116.8856,116.8856,116.7045,116.7045,3521.0
2021-03-01 15:35:00,122.52,122.52,122.33,122.36,4530.0,116.7522,116.7522,116.5711,116.5997,4530.0
2021-03-01 15:40:00,122.34,122.46,122.34,122.41,4104.0,116.5806,116.695,116.5806,116.6473,4104.0
2021-03-01 15:45:00,122.38,122.41,122.23,122.23,4086.0,116.6188,116.6473,116.4758,116.4758,4086.0
2021-03-01 15:50:00,122.14,122.17,122.02,122.09,9221.0,116.3901,116.4186,116.2757,116.3424,9221.0
2021-03-01 15:55:00,122.05,122.34,121.97,122.3,39304.0,116.3043,116.5806,116.2281,116.5425,39304.0
2021-03-02 09:30:00,122.11,122.38,122.11,122.38,5716.0,116.3615,116.6188,116.3615,116.6188,5716.0
2021-03-02 09:35:00,122.19,122.33,121.97,122.18,1574.0,116.4377,116.5711,116.2281,116.4282,1574.0
2021-03-02 09:40:00,122.17,122.45,121.65,121.65,3639.0,116.4186,116.6855,115.9231,115.9231,3639.0
2021-03-02 09:45:00,121.7,121.78,121.7,121.75,1220.0,115.9708,116.047,115.9708,116.0184,1220.0
2021-03-02 09:50:00,121.73,121.98,121.71,121.96,783.0,115.9994,116.2376,115.9803,116.2185,783.0
2021-03-02 09:55:00,121.83,122.1,121.73,121.89,13631.0,116.0946,116.3519,115.9994,116.1518,13631.0
2021-03-02 10:00:00,121.75,121.75,121.6,121.73,890.0,116.0184,116.0184,115.8755,115.9994,890.0
2021-03-02 10:05:00,121.69,121.78,121.55,121.55,2031.0,115.9612,116.047,115.8278,115.8278,2031.0
2021-03-02 10:10:00,121.61,121.61,121.19,121.19,1926.0,115.885,115.885,115.4848,115.4848,1926.0
2021-03-02 10:15:00,121.3,121.34,121.12,121.15,1300.0,115.5896,115.6277,115.4181,115.4467,1300.0
2021-03-02 10:20:00,121.09,121.26,121.01,121.18,5315.0,115.3895,115.5515,115.3132,115.4752,5315.0
2021-03-02 10:25:00,121.18,121.26,121.01,121.02,12506.0,115.4752,115.5515,115.3132,115.3228,12506.0
2021-03-02 10:30:00,121.09,121.1,120.8,120.8,2148.0,115.3895,115.399,115.1131,115.1131,2148.0
2021-03-02 10:35:00,120.8,120.99,120.73,120.88,4379.0,115.1131,115.2942,115.0464,115.1894,4379.0
2021-03-02 10:40:00,120.87,120.93,120.5,120.75,18504.0,115.1798,115.237,114.8273,115.0655,18504.0
2021-03-02 10:45:00,120.72,120.72,120.42,120.6,2914.0,115.0369,115.0369,114.751,114.9226,2914.0
2021-03-02 10:50:00,120.59,120.6,120.4,120.47,4064.0,114.913,114.9226,114.732,114.7987,4064.0
2021-03-02 10:55:00,120.42,120.52,120.31,120.36,4471.0,114.751,114.8463,114.6462,114.6938,4471.0
2021-03-02 11:00:00,120.36,120.46,120.25,120.46,6002.0,114.6938,114.7891,114.589,114.7891,6002.0
2021-03-02 11:05:00,120.46,120.73,120.42,120.73,33250.0,114.7891,115.0464,114.751,115.0464,33250.0
2021-03-02 11:10:00,120.67,120.68,120.56,120.61,3860.0,114.9893,114.9988,114.8844,114.9321,3860.0
2021-03-02 11:15:00,120.6,120.65,120.46,120.53,3420.0,114.9226,114.9702,114.7891,114.8558,3420.0
2021-03-02 11:20:00,120.52,120.76,120.52,120.76,3650.0,114.8463,115.075,114.8463,115.075,3650.0
2021-03-02 11:25:00,120.7,120.94,120.69,120.94,5215.0,115.0178,115.2465,115.0083,115.2465,5215.0
2021-03-02 11:30:00,120.92,120.95,120.66,120.66,2810.0,115.2275,115.2561,114.9797,114.9797,2810.0
2021-03-02 11:35:00,120.79,120.85,120.75,120.81,2841.0,115.1036,115.1608,115.0655,115.1227,2841.0
2021-03-02 11:40:00,120.78,120.78,120.61,120.76,2087.0,115.0941,115.0941,114.9321,115.075,2087.0
2021-03-02 11:45:00,120.8,121.01,120.79,121.01,913.0,115.1131,115.3132,115.1036,115.3132,913.0
2021-03-02 11:50:00,121.05,121.2,120.98,121.2,4879.0,115.3514,115.4943,115.2847,115.4943,4879.0
2021-03-02 11:55:00,121.29,121.34,121.19,121.34,1115.0,115.5801,115.6277,115.4848,115.6277,1115.0
2021-03-02 12:00:00,121.38,121.83,121.38,121.83,2101.0,115.6658,116.0946,115.6658,116.0946,2101.0
2021-03-02 12:05:00,121.89,121.93,121.68,121.9,4164.0,116.1518,116.1899,115.9517,116.1614,4164.0
2021-03-02 12:10:00,121.86,121.89,121.82,121.89,2227.0,116.1232,116.1518,116.0851,116.1518,2227.0
2021-03-02 12:15:00,121.88,122.03,121.85,121.95,3242.0,116.1423,116.2852,116.1137,116.209,3242.0
2021-03-02 12:20:00,121.97,122.03,121.92,121.92,3235.0,116.2281,116.2852,116.1804,116.1804,3235.0
2021-03-02 12:25:00,121.96,121.96,121.77,121.83,3375.0,116.2185,116.2185,116.0375,116.0946,3375.0
2021-03-02 12:30:00,121.82,122.0,121.81,121.87,7892.0,116.0851,116.2566,116.0756,116.1328,7892.0
2021-03-02 12:35:00,121.87,121.98,121.87,121.89,6343.0,116.1328,116.2376,116.1328,116.1518,6343.0
2021-03-02 12:40:00,121.93,121.93,121.9,121.92,1304.0,116.1899,116.1899,116.1614,116.1804,1304.0
2021-03-02 12:45:00,121.92,121.98,121.88,121.89,18245.0,116.1804,116.2376,116.1423,116.1518,18245.0
2021-03-02 12:50:00,121.86,121.88,121.68,121.68,6748.0,116.1232,116.1423,115.9517,115.9517,6748.0
2021-03-02 12:55:00,121.7,121.73,121.63,121.65,1460.0,115.9708,115.9994,115.9041,115.9231,1460.0
2021-03-02 13:00:00,121.73,121.89,121.65,121.84,806.0,115.9994,116.1518,115.9231,116.1042,806.0
2021-03-02 13:05:00,121.84,121.88,121.76,121.87,4561.0,116.1042,116.1423,116.0279,116.1328,4561.0
2021-03-02 13:10:00,121.86,122.05,121.83,121.94,5091.0,116.1232,116.3043,116.0946,116.1995,5091.0
2021-03-02 13:15:00,122.0,122.0,121.79,121.87,21775.0,116.2566,116.2566,116.0565,116.1328,21775.0
2021-03-02 13:20:00,121.86,121.87,121.83,121.86,592.0,116.1232,116.1328,116.0946,116.1232,592.0
2021-03-02 13:25:00,121.82,121.85,121.77,121.85,1417.0,116.0851,116.1137,116.0375,116.1137,1417.0
2021-03-02 13:30:00,121.87,121.96,121.82,121.89,4927.0,116.1328,116.2185,116.0851,116.1518,4927.0
2021-03-02 13:35:00,121.88,121.97,121.83,121.87,4898.0,116.1423,116.2281,116.0946,116.1328,4898.0
2021-03-02 13:40:00,121.89,121.89,121.79,121.81,2162.0,116.1518,116.1518,116.0565,116.0756,2162.0
2021-03-02 13:45:00,121.77,121.86,121.77,121.81,2997.0,116.0375,116.1232,116.0375,116.0756,2997.0
2021-03-02 13:50:00,121.83,121.83,121.74,121.75,2402.0,116.0946,116.0946,116.0089,116.0184,2402.0
2021-03-02 13:55:00,121.8,121.84,121.75,121.84,1783.0,116.0661,116.1042,116.0184,116.1042,1783.0
2021-03-02 14:00:00,121.84,121.84,121.72,121.72,4030.0,116.1042,116.1042,115.9898,115.9898,4030.0
2021-03-02 14:05:00,121.73,121.81,121.69,121.73,2825.0,115.9994,116.0756,115.9612,115.9994,2825.0
2021-03-02 14:10:00,121.77,121.81,121.7,121.73,1905.0,116.0375,116.0756,115.9708,115.9994,1905.0
2021-03-02 14:15:00,121.78,121.78,121.74,121.75,200.0,116.047,116.047,116.0089,116.0184,200.0
2021-03-02 14:20:00,121.79,121.84,121.73,121.74,4258.0,116.0565,116.1042,115.9994,116.0089,4258.0
2021-03-02 14:25:00,121.77,121.8,121.71,121.8,11189.0,116.0375,116.0661,115.9803,116.0661,11189.0
2021-03-02 14:30:00,121.78,121.9,121.78,121.89,3067.0,116.047,116.1614,116.047,116.1518,3067.0
2021-03-02 14:35:00,121.89,122.19,121.84,122.19,2155.0,116.1518,116.4377,116.1042,116.4377,2155.0
2021-03-02 14:40:00,122.24,122.24,121.78,121.87,12827.0,116.4853,116.4853,116.047,116.1328,12827.0
2021-03-02 14:45:00,121.91,121.98,121.87,121.92,3596.0,116.1709,116.2376,116.1328,116.1804,3596.0
2021-03-02 14:50:00,121.94,121.98,121.88,121.92,7396.0,116.1995,116.2376,116.1423,116.1804,7396.0
2021-03-02 14:55:00,121.95,121.98,121.84,121.88,3581.0,116.209,116.2376,116.1042,116.1423,3581.0
2021-03-02 15:00:00,121.92,122.06,121.88,122.03,2657.0,116.1804,116.3138,116.1423,116.2852,2657.0
2021-03-02 15:05:00,122.03,122.12,121.98,121.98,2952.0,116.2852,116.371,116.2376,116.2376,2952.0
2021-03-02 15:10:00,122.02,122.04,121.96,121.96,3054.0,116.2757,116.2948,116.2185,116.2185,3054.0
2021-03-02 15:15:00,121.96,121.96,121.83,121.86,3372.0,116.2185,116.2185,116.0946,116.1232,3372.0
2021-03-02 15:20:00,121.76,121.77,121.46,121.46,5921.0,116.0279,116.0375,115.7421,115.7421,5921.0
2021-03-02 15:25:00,121.55,121.74,121.54,121.73,3032.0,115.8278,116.0089,115.8183,115.9994,3032.0
2021-03-02 15:30:00,121.69,121.71,121.53,121.53,4353.0,115.9612,115.9803,115.8088,115.8088,4353.0
2021-03-02 15:35:00,121.59,121.6,121.49,121.57,3748.0,115.8659,115.8755,115.7707,115.8469,3748.0
2021-03-02 15:40:00,121.59,121.73,121.56,121.62,4967.0,115.8659,115.9994,115.8374,115.8945,4967.0
2021-03-02 15:45:00,121.65,121.68,121.51,121.51,7655.0,115.9231,115.9517,115.7897,115.7897,7655.0
2021-03-02 15:50:00,121.48,121.68,121.43,121.6,19346.0,115.7611,115.9517,115.7135,115.8755,19346.0
2021-03-02 15:55:00,121.55,121.78,121.47,121.7,131400.0,115.8278,116.047,115.7516,115.9708,131400.0
2021-03-03 09:30:00,121.4,121.78,121.4,121.48,6991.0,115.6849,116.047,115.6849,115.7611,6991.0
2021-03-03 09:35:00,121.66,121.77,121.4,121.4,1101.0,115.9326,116.0375,115.6849,115.6849,1101.0
2021-03-03 09:40:00,121.41,121.43,121.41,121.43,305.0,115.6944,115.7135,115.6944,115.7135,305.0
2021-03-03 09:45:00,121.5,121.54,121.49,121.54,212.0,115.7802,115.8183,115.7707,115.8183,212.0
2021-03-03 09:50:00,121.91,122.28,121.78,122.28,8778.0,116.1709,116.5235,116.047,116.5235,8778.0
2021-03-03 09:55:00,122.07,122.3,121.81,121.81,2305.0,116.3233,116.5425,116.0756,116.0756,2305.0
2021-03-03 10:00:00,121.85,122.01,121.83,122.01,1900.0,116.1137,116.2662,116.0946,116.2662,1900.0
2021-03-03 10:05:00,122.06,122.37,122.06,122.37,4047.0,116.3138,116.6092,116.3138,116.6092,4047.0
2021-03-03 10:10:00,122.25,122.56,122.19,122.37,8811.0,116.4949,116.7903,116.4377,116.6092,8811.0
2021-03-03 10:15:00,122.37,122.75,122.28,122.74,10265.0,116.6092,116.9713,116.5235,116.9618,10265.0
2021-03-03 10:20:00,122.8,123.09,122.8,123.01,14403.0,117.019,117.2953,117.019,117.2191,14403.0
2021-03-03 10:25:00,123.05,123.29,122.97,123.22,3719.0,117.2572,117.4859,117.181,117.4192,3719.0
2021-03-03 10:30:00,123.15,123.2,122.82,123.05,4812.0,117.3525,117.4002,117.038,117.2572,4812.0
2021-03-03 10:35:00,123.06,123.33,122.96,123.31,4176.0,117.2667,117.524,117.1714,117.505,4176.0
2021-03-03 10:40:00,123.32,123.32,123.07,123.23,2380.0,117.5145,117.5145,117.2763,117.4287,2380.0
2021-03-03 10:45:00,123.22,123.39,123.1,123.24,3006.0,117.4192,117.5812,117.3049,117.4383,3006.0
2021-03-03 10:50:00,123.17,123.32,123.09,123.23,2114.0,117.3716,117.5145,117.2953,117.4287,2114.0
2021-03-03 10:55:00,123.17,123.5,123.17,123.4,8881.0,117.3716,117.686,117.3716,117.5907,8881.0
2021-03-03 11:00:00,123.35,123.4,123.2,123.29,4789.0,117.5431,117.5907,117.4002,117.4859,4789.0
2021-03-03 11:05:00,123.3,123.57,123.26,123.57,3101.0,117.4954,117.7527,117.4573,117.7527,3101.0
2021-03-03 11:10:00,123.57,123.67,123.29,123.29,9343.0,117.7527,117.848,117.4859,117.4859,9343.0
2021-03-03 11:15:00,123.26,123.26,123.0,123.14,14067.0,117.4573,117.4573,117.2096,117.343,14067.0
2021-03-03 11:20:00,123.1,123.26,123.05,123.26,20087.0,117.3049,117.4573,117.2572,117.4573,20087.0
2021-03-03 11:25:00,123.24,123.25,123.11,123.24,2900.0,117.4383,117.4478,117.3144,117.4383,2900.0
2021-03-03 11:30:00,123.2,123.3,123.18,123.25,7729.0,117.4002,117.4954,117.3811,117.4478,7729.0
2021-03-03 11:35:00,123.25,123.52,123.24,123.51,12901.0,117.4478,117.7051,117.4383,117.6956,12901.0
2021-03-03 11:40:00,123.51,123.53,122.77,123.03,11843.0,117.6956,117.7146,116.9904,117.2382,11843.0
2021-03-03 11:45:00,123.04,123.04,122.55,122.71,6688.0,117.2477,117.2477,116.7808,116.9332,6688.0
2021-03-03 11:50:00,122.75,122.85,122.57,122.67,14513.0,116.9713,117.0666,116.7998,116.8951,14513.0
2021-03-03 11:55:00,122.61,122.83,122.51,122.83,21250.0,116.8379,117.0476,116.7426,117.0476,21250.0
2021-03-03 12:00:00,122.83,122.85,122.74,122.79,12297.0,117.0476,117.0666,116.9618,117.0095,12297.0
2021-03-03 12:05:00,122.85,123.24,122.8,122.93,17626.0,117.0666,117.4383,117.019,117.1429,17626.0
2021-03-03 12:10:00,122.93,123.1,122.85,123.0,13879.0,117.1429,117.3049,117.0666,117.2096,13879.0
2021-03-03 12:15:00,122.96,123.0,122.75,122.75,3798.0,117.1714,117.2096,116.9713,116.9713,3798.0
2021-03-03 12:20:00,122.8,122.83,122.71,122.81,7024.0,117.019,117.0476,116.9332,117.0285,7024.0
2021-03-03 12:25:00,122.81,123.08,122.77,123.08,5784.0,117.0285,117.2858,116.9904,117.2858,5784.0
2021-03-03 12:30:00,123.02,123.22,122.95,123.22,6209.0,117.2286,117.4192,117.1619,117.4192,6209.0
2021-03-03 12:35:00,123.23,123.36,123.05,123.29,14610.0,117.4287,117.5526,117.2572,117.4859,14610.0
2021-03-03 12:40:00,123.3,123.49,123.29,123.34,6837.0,117.4954,117.6765,117.4859,117.5336,6837.0
2021-03-03 12:45:00,123.36,123.5,123.32,123.37,4451.0,117.5526,117.686,117.5145,117.5621,4451.0
2021-03-03 12:50:00,123.46,123.52,123.41,123.51,3209.0,117.6479,117.7051,117.6003,117.6956,3209.0
2021-03-03 12:55:00,123.45,123.53,123.36,123.41,6632.0,117.6384,117.7146,117.5526,117.6003,6632.0
2021-03-03 13:00:00,123.44,123.83,123.43,123.79,12728.0,117.6289,118.0005,117.6193,117.9624,12728.0
2021-03-03 13:05:00,123.8,123.99,123.69,123.71,18474.0,117.9719,118.153,117.8671,117.8861,18474.0
2021-03-03 13:10:00,123.76,123.76,123.59,123.7,7064.0,117.9338,117.9338,117.7718,117.8766,7064.0
2021-03-03 13:15:00,123.71,123.71,123.57,123.67,14703.0,117.8861,117.8861,117.7527,117.848,14703.0
2021-03-03 13:20:00,123.65,123.69,123.61,123.64,9349.0,117.829,117.8671,117.7908,117.8194,9349.0
2021-03-03 13:25:00,123.66,123.66,123.5,123.52,27656.0,117.8385,117.8385,117.686,117.7051,27656.0
2021-03-03 13:30:00,123.5,123.55,123.39,123.51,11138.0,117.686,117.7337,117.5812,117.6956,11138.0
2021-03-03 13:35:00,123.49,123.55,123.47,123.5,8893.0,117.6765,117.7337,117.6574,117.686,8893.0
2021-03-03 13:40:00,123.47,123.47,123.38,123.42,6918.0,117.6574,117.6574,117.5717,117.6098,6918.0
2021-03-03 13:45:00,123.44,123.44,123.27,123.27,5773.0,117.6289,117.6289,117.4669,117.4669,5773.0
2021-03-03 13:50:00,123.29,123.34,123.16,123.18,3827.0,117.4859,117.5336,117.362,117.3811,3827.0
2021-03-03 13:55:00,123.12,123.29,123.12,123.24,3559.0,117.3239,117.4859,117.3239,117.4383,3559.0
2021-03-03 14:00:00,123.26,123.41,123.26,123.27,6186.0,117.4573,117.6003,117.4573,117.4669,6186.0
2021-03-03 14:05:00,123.28,123.33,123.05,123.12,5677.0,117.4764,117.524,117.2572,117.3239,5677.0
2021-03-03 14:10:00,123.12,123.29,123.11,123.15,6868.0,117.3239,117.4859,117.3144,117.3525,6868.0
2021-03-03 14:15:00,123.12,123.18,123.08,123.1,3620.0,117.3239,117.3811,117.2858,117.3049,3620.0
2021-03-03 14:20:00,123.07,123.35,123.05,123.35,25598.0,117.2763,117.5431,117.2572,117.5431,25598.0
2021-03-03 14:25:00,123.33,123.41,123.23,123.23,6893.0,117.524,117.6003,117.4287,117.4287,6893.0
2021-03-03 14:30:00,123.27,123.27,123.01,123.06,5409.0,117.4669,117.4669,117.2191,117.2667,5409.0
2021-03-03 14:35:00,123.13,123.44,123.13,123.44,4179.0,117.3334,117.6289,117.3334,117.6289,4179.0
2021-03-03 14:40:00,123.4,123.62,123.39,123.53,7694.0,117.5907,117.8004,117.5812,117.7146,7694.0
2021-03-03 14:45:00,123.53,123.64,123.33,123.38,8521.0,117.7146,117.8194,117.524,117.5717,8521.0
2021-03-03 14:50:00,123.44,123.51,123.41,123.47,5490.0,117.6289,117.6956,117.6003,117.6574,5490.0
2021-03-03 14:55:00,123.44,123.59,123.42,123.59,6186.0,117.6289,117.7718,117.6098,117.7718,6186.0
2021-03-03 15:00:00,123.57,123.58,123.42,123.43,5038.0,117.7527,117.7623,117.6098,117.6193,5038.0
2021-03-03 15:05:00,123.4,123.4,123.28,123.28,6203.0,117.5907,117.5907,117.4764,117.4764,6203.0
2021-03-03 15:10:00,123.3,123.42,123.17,123.17,5013.0,117.4954,117.6098,117.3716,117.3716,5013.0
2021-03-03 15:15:00,123.18,123.19,122.88,122.92,6131.0,117.3811,117.3906,117.0952,117.1333,6131.0
2021-03-03 15:20:00,122.93,123.05,122.85,123.04,9504.0,117.1429,117.2572,117.0666,117.2477,9504.0
2021-03-03 15:25:00,123.09,123.09,122.97,123.02,8823.0,117.2953,117.2953,117.181,117.2286,8823.0
2021-03-03 15:30:00,123.02,123.29,123.01,123.04,20134.0,117.2286,117.4859,117.2191,117.2477,20134.0
2021-03-03 15:35:00,122.95,122.99,122.67,122.67,7209.0,117.1619,117.2,116.8951,116.8951,7209.0
2021-03-03 15:40:00,122.67,122.77,122.58,122.67,10637.0,116.8951,116.9904,116.8093,116.8951,10637.0
2021-03-03 15:45:00,122.67,122.91,122.6,122.68,11271.0,116.8951,117.1238,116.8284,116.9046,11271.0
2021-03-03 15:50:00,122.64,122.64,122.33,122.55,29969.0,116.8665,116.8665,116.5711,116.7808,29969.0
2021-03-03 15:55:00,122.54,122.54,122.0,122.04,47658.0,116.7712,116.7712,116.2566,116.2948,47658.0
2021-03-04 09:30:00,121.38,121.68,121.2,121.36,17898.0,116.1263,116.4134,115.9541,116.1072,17898.0
2021-03-04 09:35:00,121.68,122.12,121.36,121.59,13994.0,116.4134,116.8343,116.1072,116.3273,13994.0
2021-03-04 09:40:00,121.66,121.75,121.32,121.5,5591.0,116.3942,116.4803,116.0689,116.2412,5591.0
2021-03-04 09:45:00,121.41,121.63,121.32,121.43,9426.0,116.155,116.3655,116.0689,116.1742,9426.0
2021-03-04 09:50:00,121.43,121.93,121.43,121.93,2700.0,116.1742,116.6525,116.1742,116.6525,2700.0
2021-03-04 09:55:00,121.88,122.1,121.72,122.05,6729.0,116.6047,116.8152,116.4516,116.7673,6729.0
2021-03-04 10:00:00,121.93,122.12,121.61,121.82,18799.0,116.6525,116.8343,116.3464,116.5473,18799.0
2021-03-04 10:05:00,121.92,122.08,121.83,121.95,3897.0,116.643,116.796,116.5569,116.6717,3897.0
2021-03-04 10:10:00,121.77,121.79,121.22,121.27,6281.0,116.4995,116.5186,115.9733,116.0211,6281.0
2021-03-04 10:15:00,121.23,121.25,120.98,121.16,15598.0,115.9828,116.002,115.7437,115.9159,15598.0
2021-03-04 10:20:00,121.11,121.23,121.01,121.18,3149.0,115.868,115.9828,115.7724,115.935,3149.0
2021-03-04 10:25:00,121.23,121.45,121.21,121.45,8891.0,115.9828,116.1933,115.9637,116.1933,8891.0
2021-03-04 10:30:00,121.37,121.48,121.29,121.38,3496.0,116.1168,116.222,116.0402,116.1263,3496.0
2021-03-04 10:35:00,121.24,121.53,121.24,121.34,3803.0,115.9924,116.2699,115.9924,116.0881,3803.0
2021-03-04 10:40:00,121.42,121.56,121.28,121.4,3588.0,116.1646,116.2986,116.0307,116.1455,3588.0
2021-03-04 10:45:00,121.31,121.7,121.3,121.65,6673.0,116.0594,116.4325,116.0498,116.3847,6673.0
2021-03-04 10:50:00,121.63,121.63,121.15,121.15,3312.0,116.3655,116.3655,115.9063,115.9063,3312.0
2021-03-04 10:55:00,121.19,121.36,121.0,121.0,7382.0,115.9446,116.1072,115.7628,115.7628,7382.0
2021-03-04 11:00:00,121.09,121.45,121.0,121.45,1400.0,115.8489,116.1933,115.7628,116.1933,1400.0
2021-03-04 11:05:00,121.44,121.44,121.11,121.11,1655.0,116.1837,116.1837,115.868,115.868,1655.0
2021-03-04 11:10:00,121.14,121.21,120.98,121.09,4964.0,115.8967,115.9637,115.7437,115.8489,4964.0
2021-03-04 11:15:00,121.09,121.11,121.01,121.03,1141.0,115.8489,115.868,115.7724,115.7915,1141.0
2021-03-04 11:20:00,121.11,121.28,121.03,121.28,9575.0,115.868,116.0307,115.7915,116.0307,9575.0
2021-03-04 11:25:00,121.35,121.39,121.27,121.38,4230.0,116.0976,116.1359,116.0211,116.1263,4230.0
2021-03-04 11:30:00,121.46,121.56,121.14,121.15,2366.0,116.2029,116.2986,115.8967,115.9063,2366.0
2021-03-04 11:35:00,121.11,121.49,121.11,121.45,3989.0,115.868,116.2316,115.868,116.1933,3989.0
2021-03-04 11:40:00,121.45,121.54,121.38,121.53,5065.0,116.1933,116.2794,116.1263,116.2699,5065.0
2021-03-04 11:45:00,121.54,121.64,121.43,121.54,14093.0,116.2794,116.3751,116.1742,116.2794,14093.0
2021-03-04 11:50:00,121.55,121.55,121.31,121.33,12661.0,116.289,116.289,116.0594,116.0785,12661.0
2021-03-04 11:55:00,121.33,121.4,121.03,121.32,61077.0,116.0785,116.1455,115.7915,116.0689,61077.0
2021-03-04 12:00:00,121.33,121.76,121.26,121.76,10466.0,116.0785,116.4899,116.0115,116.4899,10466.0
2021-03-04 12:05:00,121.75,122.21,121.75,122.21,4841.0,116.4803,116.9204,116.4803,116.9204,4841.0
2021-03-04 12:10:00,122.26,122.34,121.43,121.48,16992.0,116.9683,117.0448,116.1742,116.222,16992.0
2021-03-04 12:15:00,121.49,121.87,121.49,121.65,13057.0,116.2316,116.5951,116.2316,116.3847,13057.0
2021-03-04 12:20:00,121.59,121.68,121.36,121.43,6591.0,116.3273,116.4134,116.1072,116.1742,6591.0
2021-03-04 12:25:00,121.31,121.34,121.13,121.28,5643.0,116.0594,116.0881,115.8872,116.0307,5643.0
2021-03-04 12:30:00,121.21,121.21,120.96,121.0,6384.0,115.9637,115.9637,115.7245,115.7628,6384.0
2021-03-04 12:35:00,121.0,121.12,120.91,121.12,18173.0,115.7628,115.8776,115.6767,115.8776,18173.0
2021-03-04 12:40:00,121.29,121.31,121.15,121.15,2004.0,116.0402,116.0594,115.9063,115.9063,2004.0
2021-03-04 12:45:00,121.02,121.08,120.94,121.0,3428.0,115.7819,115.8393,115.7054,115.7628,3428.0
2021-03-04 12:50:00,120.92,121.19,120.89,120.89,9363.0,115.6863,115.9446,115.6576,115.6576,9363.0
2021-03-04 12:55:00,120.83,120.83,120.47,120.65,5449.0,115.6002,115.6002,115.2557,115.4279,5449.0
2021-03-04 13:00:00,120.59,120.83,120.56,120.81,4781.0,115.3705,115.6002,115.3418,115.581,4781.0
2021-03-04 13:05:00,120.76,120.89,120.68,120.89,7462.0,115.5332,115.6576,115.4566,115.6576,7462.0
2021-03-04 13:10:00,120.83,120.94,120.64,120.89,28212.0,115.6002,115.7054,115.4184,115.6576,28212.0
2021-03-04 13:15:00,120.84,121.04,120.73,120.99,10817.0,115.6097,115.8011,115.5045,115.7532,10817.0
2021-03-04 13:20:00,120.91,120.91,120.63,120.82,2160.0,115.6767,115.6767,115.4088,115.5906,2160.0
2021-03-04 13:25:00,120.77,120.87,120.62,120.87,5991.0,115.5427,115.6384,115.3992,115.6384,5991.0
2021-03-04 13:30:00,120.84,120.88,120.52,120.58,9882.0,115.6097,115.648,115.3036,115.361,9882.0
2021-03-04 13:35:00,120.63,120.9,120.63,120.74,6765.0,115.4088,115.6671,115.4088,115.514,6765.0
2021-03-04 13:40:00,120.75,120.86,120.67,120.76,7680.0,115.5236,115.6289,115.4471,115.5332,7680.0
2021-03-04 13:45:00,120.63,120.76,120.34,120.34,10181.0,115.4088,115.5332,115.1314,115.1314,10181.0
2021-03-04 13:50:00,120.34,120.35,119.93,119.95,12551.0,115.1314,115.1409,114.7391,114.7582,12551.0
2021-03-04 13:55:00,120.0,120.31,119.94,119.94,10123.0,114.8061,115.1027,114.7487,114.7487,10123.0
2021-03-04 14:00:00,119.98,120.15,119.92,119.98,3295.0,114.7869,114.9496,114.7295,114.7869,3295.0
2021-03-04 14:05:00,119.98,120.4,119.98,120.37,5882.0,114.7869,115.1888,114.7869,115.1601,5882.0
2021-03-04 14:10:00,120.34,120.49,120.29,120.38,8524.0,115.1314,115.2749,115.0835,115.1696,8524.0
2021-03-04 14:15:00,120.41,120.46,120.32,120.38,21079.0,115.1983,115.2462,115.1122,115.1696,21079.0
2021-03-04 14:20:00,120.46,120.75,120.43,120.75,5894.0,115.2462,115.5236,115.2175,115.5236,5894.0
2021-03-04 14:25:00,120.76,120.98,120.76,120.89,4432.0,115.5332,115.7437,115.5332,115.6576,4432.0
2021-03-04 14:30:00,120.82,120.82,120.49,120.51,4194.0,115.5906,115.5906,115.2749,115.294,4194.0
2021-03-04 14:35:00,120.53,120.58,120.32,120.35,8865.0,115.3131,115.361,115.1122,115.1409,8865.0
2021-03-04 14:40:00,120.38,120.74,120.38,120.74,3589.0,115.1696,115.514,115.1696,115.514,3589.0
2021-03-04 14:45:00,120.77,120.99,120.71,120.95,4048.0,115.5427,115.7532,115.4853,115.715,4048.0
2021-03-04 14:50:00,120.88,120.97,120.77,120.83,7709.0,115.648,115.7341,115.5427,115.6002,7709.0
2021-03-04 14:55:00,120.89,120.92,120.67,120.67,1820.0,115.6576,115.6863,115.4471,115.4471,1820.0
2021-03-04 15:00:00,120.57,120.61,120.42,120.46,8876.0,115.3514,115.3897,115.2079,115.2462,8876.0
2021-03-04 15:05:00,120.53,120.61,120.39,120.46,10239.0,115.3131,115.3897,115.1792,115.2462,10239.0
2021-03-04 15:10:00,120.39,120.42,120.11,120.13,8928.0,115.1792,115.2079,114.9113,114.9304,8928.0
2021-03-04 15:15:00,120.1,120.12,119.98,120.04,10019.0,114.9017,114.9209,114.7869,114.8443,10019.0
2021-03-04 15:20:00,120.0,120.08,119.92,120.08,15244.0,114.8061,114.8826,114.7295,114.8826,15244.0
2021-03-04 15:25:00,120.06,120.34,120.03,120.26,7506.0,114.8635,115.1314,114.8348,115.0548,7506.0
2021-03-04 15:30:00,120.24,120.58,120.19,120.49,11457.0,115.0357,115.361,114.9879,115.2749,11457.0
2021-03-04 15:35:00,120.56,120.62,120.23,120.31,9496.0,115.3418,115.3992,115.0261,115.1027,9496.0
2021-03-04 15:40:00,120.3,120.45,120.23,120.33,23117.0,115.0931,115.2366,115.0261,115.1218,23117.0
2021-03-04 15:45:00,120.31,120.37,120.17,120.3,21973.0,115.1027,115.1601,114.9687,115.0931,21973.0
2021-03-04 15:50:00,120.32,120.56,120.1,120.11,45961.0,115.1122,115.3418,114.9017,114.9113,45961.0
2021-03-04 15:55:00,120.11,120.64,120.11,120.55,192111.0,114.9113,115.4184,114.9113,115.3323,192111.0
2021-03-05 09:30:00,121.5,121.99,121.26,121.83,10630.0,116.2412,116.7099,116.0115,116.5569,10630.0
2021-03-05 09:35:00,122.03,122.31,121.67,122.16,4069.0,116.7482,117.0161,116.4038,116.8726,4069.0
2021-03-05 09:40:00,122.17,122.36,122.14,122.14,1553.0,116.8822,117.0639,116.8535,116.8535,1553.0
2021-03-05 09:45:00,122.14,122.17,121.76,121.76,2158.0,116.8535,116.8822,116.4899,116.4899,2158.0
2021-03-05 09:50:00,121.96,122.0,121.76,121.87,4705.0,116.6812,116.7195,116.4899,116.5951,4705.0
2021-03-05 09:55:00,121.84,121.89,121.54,121.81,4341.0,116.5664,116.6143,116.2794,116.5377,4341.0
2021-03-05 10:00:00,121.84,122.11,121.8,122.07,4283.0,116.5664,116.8247,116.5282,116.7865,4283.0
2021-03-05 10:05:00,121.89,122.26,121.88,122.03,2900.0,116.6143,116.9683,116.6047,116.7482,2900.0
2021-03-05 10:10:00,121.89,121.89,121.42,121.42,2300.0,116.6143,116.6143,116.1646,116.1646,2300.0
2021-03-05 10:15:00,121.67,121.67,121.19,121.67,8831.0,116.4038,116.4038,115.9446,116.4038,8831.0
2021-03-05 10:20:00,121.68,121.69,121.42,121.53,1700.0,116.4134,116.4229,116.1646,116.2699,1700.0
2021-03-05 10:25:00,121.55,121.88,121.55,121.59,3081.0,116.289,116.6047,116.289,116.3273,3081.0
2021-03-05 10:30:00,121.66,121.78,121.5,121.59,6696.0,116.3942,116.509,116.2412,116.3273,6696.0
2021-03-05 10:35:00,121.49,121.67,121.27,121.41,2200.0,116.2316,116.4038,116.0211,116.155,2200.0
2021-03-05 10:40:00,121.3,121.32,120.88,120.88,5651.0,116.0498,116.0689,115.648,115.648,5651.0
2021-03-05 10:45:00,120.87,121.02,120.74,121.01,3707.0,115.6384,115.7819,115.514,115.7724,3707.0
2021-03-05 10:50:00,120.99,121.09,120.74,120.82,2600.0,115.7532,115.8489,115.514,115.5906,2600.0
2021-03-05 10:55:00,120.73,120.92,120.51,120.51,8832.0,115.5045,115.6863,115.294,115.294,8832.0
2021-03-05 11:00:00,120.53,120.82,120.52,120.76,3930.0,115.3131,115.5906,115.3036,115.5332,3930.0
2021-03-05 11:05:00,120.82,121.21,120.78,120.98,5072.0,115.5906,115.9637,115.5523,115.7437,5072.0
2021-03-05 11:10:00,120.99,121.3,120.99,121.19,2400.0,115.7532,116.0498,115.7532,115.9446,2400.0
2021-03-05 11:15:00,121.21,121.33,121.13,121.33,3909.0,115.9637,116.0785,115.8872,116.0785,3909.0
2021-03-05 11:20:00,121.22,121.4,121.15,121.27,4263.0,115.9733,116.1455,115.9063,116.0211,4263.0
2021-03-05 11:25:00,121.31,121.33,121.13,121.25,6155.0,116.0594,116.0785,115.8872,116.002,6155.0
2021-03-05 11:30:00,121.25,121.4,121.05,121.17,7331.0,116.002,116.1455,115.8106,115.9254,7331.0
2021-03-05 11:35:00,121.15,121.21,121.0,121.0,4993.0,115.9063,115.9637,115.7628,115.7628,4993.0
2021-03-05 11:40:00,120.96,121.07,120.82,121.01,19475.0,115.7245,115.8298,115.5906,115.7724,19475.0
2021-03-05 11:45:00,121.05,121.16,120.95,120.98,13893.0,115.8106,115.9159,115.715,115.7437,13893.0
2021-03-05 11:50:00,120.96,121.04,120.89,120.93,30022.0,115.7245,115.8011,115.6576,115.6958,30022.0
2021-03-05 11:55:00,120.98,121.48,120.98,121.42,5702.0,115.7437,116.222,115.7437,116.1646,5702.0
2021-03-05 12:00:00,121.34,121.41,121.23,121.37,6878.0,116.0881,116.155,115.9828,116.1168,6878.0
2021-03-05 12:05:00,121.36,121.46,121.29,121.37,10634.0,116.1072,116.2029,116.0402,116.1168,10634.0
2021-03-05 12:10:00,121.39,121.69,121.35,121.56,18631.0,116.1359,116.4229,116.0976,116.2986,18631.0
2021-03-05 12:15:00,121.74,121.95,121.72,121.81,5375.0,116.4708,116.6717,116.4516,116.5377,5375.0
2021-03-05 12:20:00,121.83,122.23,121.82,122.22,22457.0,116.5569,116.9396,116.5473,116.93,22457.0
2021-03-05 12:25:00,122.25,122.37,122.16,122.3,3310.0,116.9587,117.0735,116.8726,117.0065,3310.0
2021-03-05 12:30:00,122.34,122.37,122.14,122.17,17320.0,117.0448,117.0735,116.8535,116.8822,17320.0
2021-03-05 12:35:00,122.11,122.31,122.11,122.31,32711.0,116.8247,117.0161,116.8247,117.0161,32711.0
2021-03-05 12:40:00,122.31,122.49,122.31,122.49,3571.0,117.0161,117.1883,117.0161,117.1883,3571.0
2021-03-05 12:45:00,122.52,122.64,122.47,122.48,4371.0,117.217,117.3318,117.1692,117.1787,4371.0
2021-03-05 12:50:00,122.49,122.49,122.17,122.18,5983.0,117.1883,117.1883,116.8822,116.8917,5983.0
2021-03-05 12:55:00,122.24,122.27,121.9,121.9,2407.0,116.9491,116.9778,116.6238,116.6238,2407.0
2021-03-05 13:00:00,121.96,122.0,121.9,121.98,2807.0,116.6812,116.7195,116.6238,116.7004,2807.0
2021-03-05 13:05:00,121.98,122.18,121.98,122.12,3732.0,116.7004,116.8917,116.7004,116.8343,3732.0
2021-03-05 13:10:00,122.13,122.15,121.97,121.99,1800.0,116.8439,116.863,116.6908,116.7099,1800.0
2021-03-05 13:15:00,122.0,122.12,121.95,122.12,2655.0,116.7195,116.8343,116.6717,116.8343,2655.0
2021-03-05 13:20:00,122.12,122.2,122.05,122.09,6164.0,116.8343,116.9109,116.7673,116.8056,6164.0
2021-03-05 13:25:00,122.13,122.15,122.03,122.04,2142.0,116.8439,116.863,116.7482,116.7578,2142.0
2021-03-05 13:30:00,122.03,122.14,121.84,122.14,5825.0,116.7482,116.8535,116.5664,116.8535,5825.0
2021-03-05 13:35:00,122.18,122.28,122.18,122.23,1333.0,116.8917,116.9874,116.8917,116.9396,1333.0
2021-03-05 13:40:00,122.29,122.51,122.29,122.46,2609.0,116.997,117.2074,116.997,117.1596,2609.0
2021-03-05 13:45:00,122.45,122.45,122.2,122.21,11629.0,117.15,117.15,116.9109,116.9204,11629.0
2021-03-05 13:50:00,122.21,122.38,122.21,122.27,10015.0,116.9204,117.0831,116.9204,116.9778,10015.0
2021-03-05 13:55:00,122.28,122.42,122.25,122.42,7968.0,116.9874,117.1213,116.9587,117.1213,7968.0
2021-03-05 14:00:00,122.48,122.59,122.29,122.37,8993.0,117.1787,117.284,116.997,117.0735,8993.0
2021-03-05 14:05:00,122.4,122.45,122.31,122.35,4114.0,117.1022,117.15,117.0161,117.0544,4114.0
2021-03-05 14:10:00,122.4,122.44,122.29,122.44,5384.0,117.1022,117.1405,116.997,117.1405,5384.0
2021-03-05 14:15:00,122.49,122.53,122.43,122.45,2723.0,117.1883,117.2266,117.1309,117.15,2723.0
2021-03-05 14:20:00,122.43,122.71,122.42,122.71,5872.0,117.1309,117.3988,117.1213,117.3988,5872.0
2021-03-05 14:25:00,122.67,122.77,122.64,122.72,6718.0,117.3605,117.4562,117.3318,117.4083,6718.0
2021-03-05 14:30:00,122.74,122.97,122.72,122.95,10512.0,117.4275,117.6475,117.4083,117.6284,10512.0
2021-03-05 14:35:00,122.9,123.06,122.9,123.02,3088.0,117.5806,117.7336,117.5806,117.6954,3088.0
2021-03-05 14:40:00,122.98,123.0,122.81,122.81,1501.0,117.6571,117.6762,117.4945,117.4945,1501.0
2021-03-05 14:45:00,122.89,122.97,122.82,122.9,4054.0,117.571,117.6475,117.504,117.5806,4054.0
2021-03-05 14:50:00,122.86,123.09,122.84,123.06,3520.0,117.5423,117.7623,117.5232,117.7336,3520.0
2021-03-05 14:55:00,123.07,123.22,123.06,123.11,5745.0,117.7432,117.8867,117.7336,117.7815,5745.0
2021-03-05 15:00:00,123.18,123.32,123.13,123.31,3835.0,117.8484,117.9824,117.8006,117.9728,3835.0
2021-03-05 15:05:00,123.32,123.32,123.16,123.23,5042.0,117.9824,117.9824,117.8293,117.8963,5042.0
2021-03-05 15:10:00,123.21,123.26,123.12,123.21,3108.0,117.8771,117.925,117.791,117.8771,3108.0
2021-03-05 15:15:00,123.24,123.41,123.08,123.22,5226.0,117.9058,118.0685,117.7528,117.8867,5226.0
2021-03-05 15:20:00,123.25,123.44,123.24,123.44,1603.0,117.9154,118.0972,117.9058,118.0972,1603.0
2021-03-05 15:25:00,123.43,123.49,123.39,123.49,6687.0,118.0876,118.145,118.0493,118.145,6687.0
2021-03-05 15:30:00,123.54,123.71,123.53,123.68,7518.0,118.1929,118.3555,118.1833,118.3268,7518.0
2021-03-05 15:35:00,123.7,123.93,123.7,123.93,5376.0,118.3459,118.566,118.3459,118.566,5376.0
2021-03-05 15:40:00,123.9,123.98,123.79,123.97,6843.0,118.5373,118.6138,118.432,118.6042,6843.0
2021-03-05 15:45:00,123.98,124.08,123.85,124.08,7829.0,118.6138,118.7095,118.4894,118.7095,7829.0
2021-03-05 15:50:00,124.09,124.33,124.06,124.17,12158.0,118.719,118.9487,118.6903,118.7956,12158.0
2021-03-05 15:55:00,124.14,124.29,124.01,124.11,33908.0,118.7669,118.9104,118.6425,118.7382,33908.0
2021-03-08 09:30:00,124.64,124.87,124.13,124.74,18209.0,119.2452,119.4653,118.7573,119.3409,18209.0
2021-03-08 09:35:00,124.74,125.0,124.63,125.0,4065.0,119.3409,119.5897,119.2357,119.5897,4065.0
2021-03-08 09:40:00,125.31,125.31,125.02,125.12,3057.0,119.8862,119.8862,119.6088,119.7045,3057.0
2021-03-08 09:45:00,125.1,125.1,124.84,124.93,1700.0,119.6853,119.6853,119.4366,119.5227,1700.0
2021-03-08 09:50:00,125.11,125.66,125.11,125.4,8333.0,119.6949,120.2211,119.6949,119.9723,8333.0
2021-03-08 09:55:00,125.43,125.43,124.42,124.42,4379.0,120.0011,120.0011,119.0348,119.0348,4379.0
2021-03-08 10:00:00,124.53,124.8,124.46,124.71,3333.0,119.14,119.3983,119.073,119.3122,3333.0
2021-03-08 10:05:00,124.75,125.03,124.74,124.94,6767.0,119.3505,119.6184,119.3409,119.5323,6767.0
2021-03-08 10:10:00,124.86,124.93,124.75,124.92,5863.0,119.4557,119.5227,119.3505,119.5131,5863.0
2021-03-08 10:15:00,125.21,125.29,124.98,125.03,6351.0,119.7906,119.8671,119.5705,119.6184,6351.0
2021-03-08 10:20:00,124.98,125.02,124.81,125.01,2812.0,119.5705,119.6088,119.4079,119.5992,2812.0
2021-03-08 10:25:00,125.02,125.26,125.02,125.16,4957.0,119.6088,119.8384,119.6088,119.7427,4957.0
2021-03-08 10:30:00,125.21,125.38,125.09,125.16,14151.0,119.7906,119.9532,119.6758,119.7427,14151.0
2021-03-08 10:35:00,125.24,125.24,124.92,125.08,3149.0,119.8193,119.8193,119.5131,119.6662,3149.0
2021-03-08 10:40:00,125.09,125.21,124.92,125.01,8399.0,119.6758,119.7906,119.5131,119.5992,8399.0
2021-03-08 10:45:00,125.05,125.19,124.93,124.95,10117.0,119.6375,119.7714,119.5227,119.5418,10117.0
2021-03-08 10:50:00,125.04,125.55,125.04,125.55,2938.0,119.6279,120.1159,119.6279,120.1159,2938.0
2021-03-08 10:55:00,125.82,126.05,125.79,125.84,2682.0,120.3742,120.5942,120.3455,120.3933,2682.0
2021-03-08 11:00:00,125.89,126.01,125.75,125.75,2900.0,120.4411,120.5559,120.3072,120.3072,2900.0
2021-03-08 11:05:00,125.8,126.16,125.8,126.16,1327.0,120.355,120.6995,120.355,120.6995,1327.0
2021-03-08 11:10:00,126.11,126.11,125.99,126.04,2300.0,120.6516,120.6516,120.5368,120.5846,2300.0
2021-03-08 11:15:00,125.95,126.09,125.9,126.09,1834.0,120.4985,120.6325,120.4507,120.6325,1834.0
2021-03-08 11:20:00,126.07,126.18,125.97,126.18,1307.0,120.6133,120.7186,120.5177,120.7186,1307.0
2021-03-08 11:25:00,126.16,126.39,126.13,126.39,3400.0,120.6995,120.9195,120.6708,120.9195,3400.0
2021-03-08 11:30:00,126.34,126.34,125.99,126.18,6961.0,120.8717,120.8717,120.5368,120.7186,6961.0
2021-03-08 11:35:00,126.2,126.29,126.1,126.1,3216.0,120.7377,120.8238,120.6421,120.6421,3216.0
2021-03-08 11:40:00,126.17,126.33,126.17,126.2,2198.0,120.709,120.8621,120.709,120.7377,2198.0
2021-03-08 11:45:00,126.06,126.19,126.05,126.19,2801.0,120.6038,120.7282,120.5942,120.7282,2801.0
2021-03-08 11:50:00,126.23,126.39,126.21,126.34,5898.0,120.7664,120.9195,120.7473,120.8717,5898.0
2021-03-08 11:55:00,126.29,126.34,126.13,126.13,3217.0,120.8238,120.8717,120.6708,120.6708,3217.0
2021-03-08 12:00:00,126.09,126.12,125.69,125.89,12140.0,120.6325,120.6612,120.2498,120.4411,12140.0
2021-03-08 12:05:00,125.91,126.15,125.91,126.12,3582.0,120.4603,120.6899,120.4603,120.6612,3582.0
2021-03-08 12:10:00,126.21,126.5,126.17,126.48,5600.0,120.7473,121.0247,120.709,121.0056,5600.0
2021-03-08 12:15:00,126.54,126.79,126.54,126.64,5414.0,121.063,121.3022,121.063,121.1587,5414.0
2021-03-08 12:20:00,126.67,126.96,126.66,126.88,7078.0,121.1874,121.4648,121.1778,121.3883,7078.0
2021-03-08 12:25:00,126.95,127.17,126.91,127.17,4650.0,121.4553,121.6657,121.417,121.6657,4650.0
2021-03-08 12:30:00,127.2,127.45,127.16,127.4,8488.0,121.6944,121.9336,121.6562,121.8858,8488.0
2021-03-08 12:35:00,127.4,127.59,127.4,127.49,8317.0,121.8858,122.0676,121.8858,121.9719,8317.0
2021-03-08 12:40:00,127.46,127.56,127.29,127.29,7017.0,121.9432,122.0389,121.7805,121.7805,7017.0
2021-03-08 12:45:00,127.26,127.36,127.25,127.32,4366.0,121.7518,121.8475,121.7423,121.8092,4366.0
2021-03-08 12:50:00,127.39,127.58,127.2,127.38,20648.0,121.8762,122.058,121.6944,121.8666,20648.0
2021-03-08 12:55:00,127.4,127.5,126.98,127.06,19859.0,121.8858,121.9815,121.484,121.5605,19859.0
2021-03-08 13:00:00,127.02,127.28,127.02,127.27,4680.0,121.5222,121.771,121.5222,121.7614,4680.0
2021-03-08 13:05:00,127.35,127.58,127.35,127.58,4717.0,121.8379,122.058,121.8379,122.058,4717.0
2021-03-08 13:10:00,127.58,127.58,127.39,127.46,16273.0,122.058,122.058,121.8762,121.9432,16273.0
2021-03-08 13:15:00,127.45,127.57,127.43,127.46,3085.0,121.9336,122.0484,121.9145,121.9432,3085.0
2021-03-08 13:20:00,127.48,127.5,127.42,127.46,5812.0,121.9623,121.9815,121.9049,121.9432,5812.0
2021-03-08 13:25:00,127.41,127.41,127.27,127.28,4543.0,121.8954,121.8954,121.7614,121.771,4543.0
2021-03-08 13:30:00,127.3,127.41,127.28,127.35,4997.0,121.7901,121.8954,121.771,121.8379,4997.0
2021-03-08 13:35:00,127.44,127.54,127.44,127.44,4335.0,121.9241,122.0197,121.9241,121.9241,4335.0
2021-03-08 13:40:00,127.43,127.45,127.28,127.4,4771.0,121.9145,121.9336,121.771,121.8858,4771.0
2021-03-08 13:45:00,127.32,127.34,126.97,127.06,14211.0,121.8092,121.8284,121.4744,121.5605,14211.0
2021-03-08 13:50:00,127.08,127.1,126.83,126.89,3221.0,121.5796,121.5988,121.3405,121.3979,3221.0
2021-03-08 13:55:00,126.9,126.96,126.64,126.64,6864.0,121.4074,121.4648,121.1587,121.1587,6864.0
2021-03-08 14:00:00,126.73,126.85,126.63,126.64,12996.0,121.2448,121.3596,121.1491,121.1587,12996.0
2021-03-08 14:05:00,126.58,126.8,126.51,126.8,4648.0,121.1013,121.3118,121.0343,121.3118,4648.0
2021-03-08 14:10:00,126.79,126.83,126.66,126.71,3835.0,121.3022,121.3405,121.1778,121.2256,3835.0
2021-03-08 14:15:00,126.74,126.87,126.68,126.75,4065.0,121.2543,121.3787,121.1969,121.2639,4065.0
2021-03-08 14:20:00,126.72,126.74,126.54,126.58,4633.0,121.2352,121.2543,121.063,121.1013,4633.0
2021-03-08 14:25:00,126.6,126.74,126.55,126.59,3189.0,121.1204,121.2543,121.0726,121.1108,3189.0
2021-03-08 14:30:00,126.62,126.63,126.32,126.32,14808.0,121.1395,121.1491,120.8525,120.8525,14808.0
2021-03-08 14:35:00,126.34,126.64,126.34,126.55,12039.0,120.8717,121.1587,120.8717,121.0726,12039.0
2021-03-08 14:40:00,126.57,126.6,126.31,126.31,9790.0,121.0917,121.1204,120.843,120.843,9790.0
2021-03-08 14:45:00,126.31,126.38,126.25,126.33,10407.0,120.843,120.9099,120.7856,120.8621,10407.0
2021-03-08 14:50:00,126.29,126.51,126.27,126.49,11514.0,120.8238,121.0343,120.8047,121.0152,11514.0
2021-03-08 14:55:00,126.47,126.47,126.32,126.45,9804.0,120.996,120.996,120.8525,120.9769,9804.0
2021-03-08 15:00:00,126.43,126.43,125.88,125.95,8142.0,120.9578,120.9578,120.4316,120.4985,8142.0
2021-03-08 15:05:00,125.91,126.12,125.81,125.89,10778.0,120.4603,120.6612,120.3646,120.4411,10778.0
2021-03-08 15:10:00,125.89,125.93,125.68,125.73,5128.0,120.4411,120.4794,120.2402,120.2881,5128.0
2021-03-08 15:15:00,125.75,125.84,125.39,125.47,6827.0,120.3072,120.3933,119.9628,120.0393,6827.0
2021-03-08 15:20:00,125.45,125.95,125.4,125.76,24417.0,120.0202,120.4985,119.9723,120.3168,24417.0
2021-03-08 15:25:00,125.75,126.03,125.73,125.78,9029.0,120.3072,120.5751,120.2881,120.3359,9029.0
2021-03-08 15:30:00,125.79,125.99,125.79,125.92,4510.0,120.3455,120.5368,120.3455,120.4698,4510.0
2021-03-08 15:35:00,125.94,125.98,125.82,125.92,9206.0,120.489,120.5272,120.3742,120.4698,9206.0
2021-03-08 15:40:00,125.89,126.11,125.89,125.96,5056.0,120.4411,120.6516,120.4411,120.5081,5056.0
2021-03-08 15:45:00,126.02,126.04,125.74,125.79,6924.0,120.5655,120.5846,120.2976,120.3455,6924.0
2021-03-08 15:50:00,125.8,125.92,125.65,125.65,19854.0,120.355,120.4698,120.2115,120.2115,19854.0
2021-03-08 15:55:00,125.6,125.68,125.32,125.41,44421.0,120.1637,120.2402,119.8958,119.9819,44421.0
2021-03-09 09:30:00,124.48,125.18,124.38,124.98,13801.0,119.0922,119.7619,118.9965,119.5705,13801.0
2021-03-09 09:35:00,125.01,125.03,124.5,124.79,6160.0,119.5992,119.6184,119.1113,119.3888,6160.0
2021-03-09 09:40:00,124.8,125.33,124.67,125.3,3336.0,119.3983,119.9054,119.2739,119.8767,3336.0
2021-03-09 09:45:00,125.46,125.58,125.29,125.31,4214.0,120.0298,120.1446,119.8671,119.8862,4214.0
2021-03-09 09:50:00,125.22,125.51,124.96,125.14,3736.0,119.8001,120.0776,119.5514,119.7236,3736.0
2021-03-09 09:55:00,125.04,125.2,124.91,125.04,8182.0,119.6279,119.781,119.5036,119.6279,8182.0
2021-03-09 10:00:00,125.02,125.68,124.95,125.61,3175.0,119.6088,120.2402,119.5418,120.1733,3175.0
2021-03-09 10:05:00,125.65,126.01,125.64,125.8,10356.0,120.2115,120.5559,120.202,120.355,10356.0
2021-03-09 10:10:00,125.74,125.8,125.33,125.39,5238.0,120.2976,120.355,119.9054,119.9628,5238.0
2021-03-09 10:15:00,125.42,125.78,125.42,125.73,3023.0,119.9915,120.3359,119.9915,120.2881,3023.0
2021-03-09 10:20:00,125.72,125.86,125.69,125.7,1512.0,120.2785,120.4124,120.2498,120.2594,1512.0
2021-03-09 10:25:00,125.64,125.76,125.51,125.65,3080.0,120.202,120.3168,120.0776,120.2115,3080.0
2021-03-09 10:30:00,125.66,125.81,125.47,125.76,3455.0,120.2211,120.3646,120.0393,120.3168,3455.0
2021-03-09 10:35:00,125.7,125.77,125.35,125.41,10236.0,120.2594,120.3263,119.9245,119.9819,10236.0
2021-03-09 10:40:00,125.33,125.53,125.31,125.33,3181.0,119.9054,120.0967,119.8862,119.9054,3181.0
2021-03-09 10:45:00,125.34,125.66,125.32,125.65,2546.0,119.9149,120.2211,119.8958,120.2115,2546.0
2021-03-09 10:50:00,125.66,125.7,125.57,125.65,3133.0,120.2211,120.2594,120.135,120.2115,3133.0
2021-03-09 10:55:00,125.59,125.66,125.42,125.65,3800.0,120.1541,120.2211,119.9915,120.2115,3800.0
2021-03-09 11:00:00,125.69,125.98,125.49,125.96,12859.0,120.2498,120.5272,120.0585,120.5081,12859.0
2021-03-09 11:05:00,126.02,126.15,125.91,126.04,5045.0,120.5655,120.6899,120.4603,120.5846,5045.0
2021-03-09 11:10:00,126.08,126.29,126.07,126.12,7370.0,120.6229,120.8238,120.6133,120.6612,7370.0
2021-03-09 11:15:00,126.16,126.16,125.77,125.89,10336.0,120.6995,120.6995,120.3263,120.4411,10336.0
2021-03-09 11:20:00,125.9,125.93,125.82,125.86,2395.0,120.4507,120.4794,120.3742,120.4124,2395.0
2021-03-09 11:25:00,125.93,125.93,125.69,125.71,1528.0,120.4794,120.4794,120.2498,120.2689,1528.0
2021-03-09 11:30:00,125.75,125.8,125.53,125.57,4187.0,120.3072,120.355,120.0967,120.135,4187.0
2021-03-09 11:35:00,125.7,125.81,125.68,125.75,4139.0,120.2594,120.3646,120.2402,120.3072,4139.0
2021-03-09 11:40:00,125.77,125.81,125.67,125.81,1227.0,120.3263,120.3646,120.2307,120.3646,1227.0
2021-03-09 11:45:00,125.69,126.07,125.69,126.04,3915.0,120.2498,120.6133,120.2498,120.5846,3915.0
2021-03-09 11:50:00,125.97,126.26,125.97,126.18,3789.0,120.5177,120.7951,120.5177,120.7186,3789.0
2021-03-09 11:55:00,126.22,126.36,126.18,126.29,6336.0,120.7569,120.8908,120.7186,120.8238,6336.0
2021-03-09 12:00:00,126.3,126.3,125.92,125.95,3153.0,120.8334,120.8334,120.4698,120.4985,3153.0
2021-03-09 12:05:00,125.94,125.96,125.87,125.87,3652.0,120.489,120.5081,120.422,120.422,3652.0
2021-03-09 12:10:00,125.93,126.02,125.81,125.83,5081.0,120.4794,120.5655,120.3646,120.3837,5081.0
2021-03-09 12:15:00,125.84,125.88,125.76,125.82,3612.0,120.3933,120.4316,120.3168,120.3742,3612.0
2021-03-09 12:20:00,125.87,125.98,125.8,125.8,3620.0,120.422,120.5272,120.355,120.355,3620.0
2021-03-09 12:25:00,125.84,125.84,125.73,125.8,4509.0,120.3933,120.3933,120.2881,120.355,4509.0
2021-03-09 12:30:00,125.77,125.93,125.77,125.92,4237.0,120.3263,120.4794,120.3263,120.4698,4237.0
2021-03-09 12:35:00,125.9,125.96,125.88,125.91,2509.0,120.4507,120.5081,120.4316,120.4603,2509.0
2021-03-09 12:40:00,125.97,126.03,125.84,125.9,4508.0,120.5177,120.5751,120.3933,120.4507,4508.0
2021-03-09 12:45:00,125.93,125.95,125.8,125.95,4169.0,120.4794,120.4985,120.355,120.4985,4169.0
2021-03-09 12:50:00,125.92,125.92,125.85,125.85,2589.0,120.4698,120.4698,120.4029,120.4029,2589.0
2021-03-09 12:55:00,125.84,125.93,125.79,125.79,900.0,120.3933,120.4794,120.3455,120.3455,900.0
2021-03-09 13:00:00,125.77,125.79,125.69,125.78,1600.0,120.3263,120.3455,120.2498,120.3359,1600.0
2021-03-09 13:05:00,125.71,125.74,125.63,125.64,1702.0,120.2689,120.2976,120.1924,120.202,1702.0
2021-03-09 13:10:00,125.64,125.67,125.48,125.5,4506.0,120.202,120.2307,120.0489,120.068,4506.0
2021-03-09 13:15:00,125.41,125.41,125.27,125.27,2308.0,119.9819,119.9819,119.848,119.848,2308.0
2021-03-09 13:20:00,125.28,125.33,125.22,125.33,1898.0,119.8575,119.9054,119.8001,119.9054,1898.0
2021-03-09 13:25:00,125.3,125.5,125.25,125.46,3699.0,119.8767,120.068,119.8288,120.0298,3699.0
2021-03-09 13:30:00,125.5,125.53,125.38,125.38,2076.0,120.068,120.0967,119.9532,119.9532,2076.0
2021-03-09 13:35:00,125.42,125.56,125.39,125.56,2052.0,119.9915,120.1254,119.9628,120.1254,2052.0
2021-03-09 13:40:00,125.57,125.66,125.57,125.63,942.0,120.135,120.2211,120.135,120.1924,942.0
2021-03-09 13:45:00,125.62,125.65,125.54,125.55,2393.0,120.1828,120.2115,120.1063,120.1159,2393.0
2021-03-09 13:50:00,125.58,125.65,125.57,125.59,2455.0,120.1446,120.2115,120.135,120.1541,2455.0
2021-03-09 13:55:00,125.58,125.67,125.56,125.6,1866.0,120.1446,120.2307,120.1254,120.1637,1866.0
2021-03-09 14:00:00,125.63,125.75,125.63,125.67,4265.0,120.1924,120.3072,120.1924,120.2307,4265.0
2021-03-09 14:05:00,125.67,125.67,125.42,125.43,3119.0,120.2307,120.2307,119.9915,120.0011,3119.0
2021-03-09 14:10:00,125.48,125.51,125.43,125.49,700.0,120.0489,120.0776,120.0011,120.0585,700.0
2021-03-09 14:15:00,125.44,125.49,125.4,125.45,1100.0,120.0106,120.0585,119.9723,120.0202,1100.0
2021-03-09 14:20:00,125.44,125.46,125.4,125.42,2816.0,120.0106,120.0298,119.9723,119.9915,2816.0
2021-03-09 14:25:00,125.42,125.45,125.38,125.43,1390.0,119.9915,120.0202,119.9532,120.0011,1390.0
2021-03-09 14:30:00,125.45,125.57,125.44,125.53,3159.0,120.0202,120.135,120.0106,120.0967,3159.0
2021-03-09 14:35:00,125.57,125.57,125.45,125.45,1400.0,120.135,120.135,120.0202,120.0202,1400.0
2021-03-09 14:40:00,125.44,125.44,125.3,125.31,2030.0,120.0106,120.0106,119.8767,119.8862,2030.0
2021-03-09 14:45:00,125.26,125.27,125.19,125.22,1500.0,119.8384,119.848,119.7714,119.8001,1500.0
2021-03-09 14:50:00,125.21,125.33,125.21,125.25,2603.0,119.7906,119.9054,119.7906,119.8288,2603.0
2021-03-09 14:55:00,125.26,125.27,125.19,125.25,2543.0,119.8384,119.848,119.7714,119.8288,2543.0
2021-03-09 15:00:00,125.24,125.24,125.14,125.14,2575.0,119.8193,119.8193,119.7236,119.7236,2575.0
2021-03-09 15:05:00,125.21,125.28,125.19,125.22,2203.0,119.7906,119.8575,119.7714,119.8001,2203.0
2021-03-09 15:10:00,125.21,125.38,125.21,125.37,3215.0,119.7906,119.9532,119.7906,119.9436,3215.0
2021-03-09 15:15:00,125.39,125.44,125.31,125.36,3517.0,119.9628,120.0106,119.8862,119.9341,3517.0
2021-03-09 15:20:00,125.32,125.33,125.18,125.25,3653.0,119.8958,119.9054,119.7619,119.8288,3653.0
2021-03-09 15:25:00,125.29,125.41,125.29,125.41,5703.0,119.8671,119.9819,119.8671,119.9819,5703.0
2021-03-09 15:30:00,125.38,125.38,125.18,125.21,3267.0,119.9532,119.9532,119.7619,119.7906,3267.0
2021-03-09 15:35:00,125.2,125.25,125.12,125.21,4215.0,119.781,119.8288,119.7045,119.7906,4215.0
2021-03-09 15:40:00,125.27,125.27,125.07,125.12,5306.0,119.848,119.848,119.6566,119.7045,5306.0
2021-03-09 15:45:00,125.06,125.2,124.99,125.11,5745.0,119.6471,119.781,119.5801,119.6949,5745.0
2021-03-09 15:50:00,125.06,125.08,124.75,125.04,16519.0,119.6471,119.6662,119.3505,119.6279,16519.0
2021-03-09 15:55:00,125.03,125.14,124.66,124.66,37908.0,119.6184,119.7236,119.2644,119.2644,37908.0
2021-03-10 09:30:00,124.96,124.96,124.27,124.38,14612.0,119.5514,119.5514,118.8913,118.9965,14612.0
2021-03-10 09:35:00,124.52,124.92,124.52,124.92,1615.0,119.1304,119.5131,119.1304,119.5131,1615.0
2021-03-10 09:40:00,124.89,124.92,124.57,124.77,3657.0,119.4844,119.5131,119.1783,119.3696,3657.0
2021-03-10 09:45:00,124.8,124.8,124.49,124.59,2025.0,119.3983,119.3983,119.1017,119.1974,2025.0
2021-03-10 09:50:00,124.58,124.93,124.52,124.87,7422.0,119.1878,119.5227,119.1304,119.4653,7422.0
2021-03-10 09:55:00,124.89,125.3,124.83,125.3,6167.0,119.4844,119.8767,119.427,119.8767,6167.0
2021-03-10 10:00:00,125.34,125.44,125.17,125.17,2407.0,119.9149,120.0106,119.7523,119.7523,2407.0
2021-03-10 10:05:00,125.19,125.22,124.82,125.22,7093.0,119.7714,119.8001,119.4175,119.8001,7093.0
2021-03-10 10:10:00,125.09,125.09,124.45,124.45,1402.0,119.6758,119.6758,119.0635,119.0635,1402.0
2021-03-10 10:15:00,124.52,124.72,124.5,124.65,2736.0,119.1304,119.3218,119.1113,119.2548,2736.0
2021-03-10 10:20:00,124.74,124.83,124.68,124.72,1802.0,119.3409,119.427,119.2835,119.3218,1802.0
2021-03-10 10:25:00,124.75,125.02,124.71,124.91,1672.0,119.3505,119.6088,119.3122,119.5036,1672.0
2021-03-10 10:30:00,124.85,124.85,124.54,124.54,3363.0,119.4462,119.4462,119.1496,119.1496,3363.0
2021-03-10 10:35:00,124.5,124.65,124.47,124.59,4576.0,119.1113,119.2548,119.0826,119.1974,4576.0
2021-03-10 10:40:00,124.6,124.95,124.6,124.95,3774.0,119.207,119.5418,119.207,119.5418,3774.0
2021-03-10 10:45:00,124.95,124.95,124.75,124.86,1601.0,119.5418,119.5418,119.3505,119.4557,1601.0
2021-03-10 10:50:00,124.86,124.89,124.69,124.76,1500.0,119.4557,119.4844,119.2931,119.36,1500.0
2021-03-10 10:55:00,124.75,124.83,124.63,124.66,2622.0,119.3505,119.427,119.2357,119.2644,2622.0
2021-03-10 11:00:00,124.69,124.9,124.67,124.86,3447.0,119.2931,119.494,119.2739,119.4557,3447.0
2021-03-10 11:05:00,124.82,125.0,124.7,125.0,3536.0,119.4175,119.5897,119.3026,119.5897,3536.0
2021-03-10 11:10:00,124.96,125.34,124.95,125.28,2761.0,119.5514,119.9149,119.5418,119.8575,2761.0
2021-03-10 11:15:00,125.33,125.7,125.31,125.61,2412.0,119.9054,120.2594,119.8862,120.1733,2412.0
2021-03-10 11:20:00,125.7,125.79,125.44,125.44,6644.0,120.2594,120.3455,120.0106,120.0106,6644.0
2021-03-10 11:25:00,125.44,125.55,125.29,125.36,2069.0,120.0106,120.1159,119.8671,119.9341,2069.0
2021-03-10 11:30:00,125.34,125.77,125.33,125.77,13339.0,119.9149,120.3263,119.9054,120.3263,13339.0
2021-03-10 11:35:00,125.75,125.76,125.64,125.64,1350.0,120.3072,120.3168,120.202,120.202,1350.0
2021-03-10 11:40:00,125.68,125.73,125.67,125.69,2196.0,120.2402,120.2881,120.2307,120.2498,2196.0
2021-03-10 11:45:00,125.68,125.83,125.67,125.83,3947.0,120.2402,120.3837,120.2307,120.3837,3947.0
2021-03-10 11:50:00,125.89,125.89,125.76,125.78,4384.0,120.4411,120.4411,120.3168,120.3359,4384.0
2021-03-10 11:55:00,125.78,125.78,125.44,125.44,2695.0,120.3359,120.3359,120.0106,120.0106,2695.0
2021-03-10 12:00:00,125.54,125.66,125.49,125.65,12345.0,120.1063,120.2211,120.0585,120.2115,12345.0
2021-03-10 12:05:00,125.62,125.62,125.4,125.42,5813.0,120.1828,120.1828,119.9723,119.9915,5813.0
2021-03-10 12:10:00,125.33,125.47,125.29,125.44,3366.0,119.9054,120.0393,119.8671,120.0106,3366.0
2021-03-10 12:15:00,125.49,125.49,125.3,125.31,1405.0,120.0585,120.0585,119.8767,119.8862,1405.0
2021-03-10 12:20:00,125.33,125.43,125.25,125.43,3636.0,119.9054,120.0011,119.8288,120.0011,3636.0
2021-03-10 12:25:00,125.42,125.46,125.39,125.4,1817.0,119.9915,120.0298,119.9628,119.9723,1817.0
2021-03-10 12:30:00,125.44,125.45,125.36,125.4,2503.0,120.0106,120.0202,119.9341,119.9723,2503.0
2021-03-10 12:35:00,125.42,125.51,125.38,125.48,3188.0,119.9915,120.0776,119.9532,120.0489,3188.0
2021-03-10 12:40:00,125.45,125.58,125.45,125.55,2161.0,120.0202,120.1446,120.0202,120.1159,2161.0
2021-03-10 12:45:00,125.6,125.61,125.52,125.61,3115.0,120.1637,120.1733,120.0872,120.1733,3115.0
2021-03-10 12:50:00,125.57,125.61,125.43,125.43,1022.0,120.135,120.1733,120.0011,120.0011,1022.0
2021-03-10 12:55:00,125.37,125.37,125.31,125.37,2686.0,119.9436,119.9436,119.8862,119.9436,2686.0
2021-03-10 13:00:00,125.38,125.42,125.27,125.4,2337.0,119.9532,119.9915,119.848,119.9723,2337.0
2021-03-10 13:05:00,125.49,125.67,125.42,125.67,1808.0,120.0585,120.2307,119.9915,120.2307,1808.0
2021-03-10 13:10:00,125.65,125.68,125.59,125.61,1019.0,120.2115,120.2402,120.1541,120.1733,1019.0
2021-03-10 13:15:00,125.64,125.67,125.43,125.64,2612.0,120.202,120.2307,120.0011,120.202,2612.0
2021-03-10 13:20:00,125.65,125.67,125.64,125.67,600.0,120.2115,120.2307,120.202,120.2307,600.0
2021-03-10 13:25:00,125.67,125.68,125.55,125.63,1550.0,120.2307,120.2402,120.1159,120.1924,1550.0
2021-03-10 13:30:00,125.61,125.61,125.49,125.54,1772.0,120.1733,120.1733,120.0585,120.1063,1772.0
2021-03-10 13:35:00,125.58,125.61,125.52,125.61,900.0,120.1446,120.1733,120.0872,120.1733,900.0
2021-03-10 13:40:00,125.64,125.71,125.64,125.68,359.0,120.202,120.2689,120.202,120.2402,359.0
2021-03-10 13:45:00,125.61,125.66,125.57,125.61,2443.0,120.1733,120.2211,120.135,120.1733,2443.0
2021-03-10 13:50:00,125.67,125.71,125.63,125.71,1835.0,120.2307,120.2689,120.1924,120.2689,1835.0
2021-03-10 13:55:00,125.72,125.77,125.7,125.7,1113.0,120.2785,120.3263,120.2594,120.2594,1113.0
2021-03-10 14:00:00,125.66,125.71,125.6,125.66,2603.0,120.2211,120.2689,120.1637,120.2211,2603.0
2021-03-10 14:05:00,125.7,125.75,125.62,125.64,4291.0,120.2594,120.3072,120.1828,120.202,4291.0
2021-03-10 14:10:00,125.63,125.73,125.63,125.66,3043.0,120.1924,120.2881,120.1924,120.2211,3043.0
2021-03-10 14:15:00,125.6,125.63,125.54,125.62,1193.0,120.1637,120.1924,120.1063,120.1828,1193.0
2021-03-10 14:20:00,125.68,125.68,125.55,125.62,5009.0,120.2402,120.2402,120.1159,120.1828,5009.0
2021-03-10 14:25:00,125.64,125.72,125.58,125.58,2120.0,120.202,120.2785,120.1446,120.1446,2120.0
2021-03-10 14:30:00,125.58,125.62,125.57,125.59,2216.0,120.1446,120.1828,120.135,120.1541,2216.0
2021-03-10 14:35:00,125.6,125.7,125.6,125.7,3819.0,120.1637,120.2594,120.1637,120.2594,3819.0
2021-03-10 14:40:00,125.7,125.79,125.67,125.67,2620.0,120.2594,120.3455,120.2307,120.2307,2620.0
2021-03-10 14:45:00,125.69,125.71,125.61,125.63,2978.0,120.2498,120.2689,120.1733,120.1924,2978.0
2021-03-10 14:50:00,125.49,125.52,125.46,125.52,3698.0,120.0585,120.0872,120.0298,120.0872,3698.0
2021-03-10 14:55:00,125.5,125.52,125.45,125.46,3800.0,120.068,120.0872,120.0202,120.0298,3800.0
2021-03-10 15:00:00,125.43,125.49,125.33,125.33,3801.0,120.0011,120.0585,119.9054,119.9054,3801.0
2021-03-10 15:05:00,125.29,125.32,125.22,125.32,1700.0,119.8671,119.8958,119.8001,119.8958,1700.0
2021-03-10 15:10:00,125.31,125.45,125.31,125.39,1152.0,119.8862,120.0202,119.8862,119.9628,1152.0
2021-03-10 15:15:00,125.45,125.49,125.34,125.42,2131.0,120.0202,120.0585,119.9149,119.9915,2131.0
2021-03-10 15:20:00,125.45,125.55,125.45,125.53,2307.0,120.0202,120.1159,120.0202,120.0967,2307.0
2021-03-10 15:25:00,125.5,125.52,125.45,125.48,2825.0,120.068,120.0872,120.0202,120.0489,2825.0
2021-03-10 15:30:00,125.52,125.52,125.24,125.28,4800.0,120.0872,120.0872,119.8193,119.8575,4800.0
2021-03-10 15:35:00,125.29,125.38,125.27,125.33,5989.0,119.8671,119.9532,119.848,119.9054,5989.0
2021-03-10 15:40:00,125.33,125.44,125.28,125.41,5227.0,119.9054,120.0106,119.8575,119.9819,5227.0
2021-03-10 15:45:00,125.43,125.49,125.4,125.48,7820.0,120.0011,120.0585,119.9723,120.0489,7820.0
2021-03-10 15:50:00,125.43,125.51,125.35,125.36,16919.0,120.0011,120.0776,119.9245,119.9341,16919.0
2021-03-10 15:55:00,125.34,125.34,125.16,125.22,31780.0,119.9149,119.9149,119.7427,119.8001,31780.0
2021-03-11 09:30:00,124.63,124.89,124.41,124.51,13051.0,119.2357,119.4844,119.0252,119.1209,13051.0
2021-03-11 09:35:00,124.34,124.56,123.87,123.87,3618.0,118.9582,119.1687,118.5086,118.5086,3618.0
2021-03-11 09:40:00,123.69,124.4,123.69,124.4,4257.0,118.3364,119.0156,118.3364,119.0156,4257.0
2021-03-11 09:45:00,124.48,124.79,124.47,124.65,3679.0,119.0922,119.3888,119.0826,119.2548,3679.0
2021-03-11 09:50:00,124.73,124.73,124.5,124.51,805.0,119.3313,119.3313,119.1113,119.1209,805.0
2021-03-11 09:55:00,124.66,124.78,124.58,124.78,1100.0,119.2644,119.3792,119.1878,119.3792,1100.0
2021-03-11 10:00:00,124.88,125.06,124.88,124.91,2581.0,119.4749,119.6471,119.4749,119.5036,2581.0
2021-03-11 10:05:00,124.95,124.95,124.48,124.56,6229.0,119.5418,119.5418,119.0922,119.1687,6229.0
2021-03-11 10:10:00,124.6,124.71,124.59,124.63,3769.0,119.207,119.3122,119.1974,119.2357,3769.0
2021-03-11 10:15:00,124.53,124.76,124.49,124.75,2190.0,119.14,119.36,119.1017,119.3505,2190.0
2021-03-11 10:20:00,124.83,124.84,124.68,124.68,2387.0,119.427,119.4366,119.2835,119.2835,2387.0
2021-03-11 10:25:00,124.73,124.75,124.48,124.62,2700.0,119.3313,119.3505,119.0922,119.2261,2700.0
2021-03-11 10:30:00,124.72,124.72,124.46,124.53,1454.0,119.3218,119.3218,119.073,119.14,1454.0
2021-03-11 10:35:00,124.48,124.49,124.09,124.09,1942.0,119.0922,119.1017,118.719,118.719,1942.0
2021-03-11 10:40:00,124.21,124.21,123.87,123.96,6128.0,118.8339,118.8339,118.5086,118.5947,6128.0
2021-03-11 10:45:00,124.07,124.34,124.01,124.23,15546.0,118.6999,118.9582,118.6425,118.853,15546.0
2021-03-11 10:50:00,124.19,124.22,124.07,124.22,4414.0,118.8147,118.8434,118.6999,118.8434,4414.0
2021-03-11 10:55:00,124.17,124.27,124.11,124.27,4020.0,118.7956,118.8913,118.7382,118.8913,4020.0
2021-03-11 11:00:00,124.25,124.31,124.11,124.31,2501.0,118.8721,118.9295,118.7382,118.9295,2501.0
2021-03-11 11:05:00,124.2,124.37,124.2,124.33,2575.0,118.8243,118.9869,118.8243,118.9487,2575.0
2021-03-11 11:10:00,124.32,124.53,124.27,124.53,2992.0,118.9391,119.14,118.8913,119.14,2992.0
2021-03-11 11:15:00,124.63,124.83,124.62,124.81,1631.0,119.2357,119.427,119.2261,119.4079,1631.0
2021-03-11 11:20:00,124.8,124.89,124.76,124.87,2827.0,119.3983,119.4844,119.36,119.4653,2827.0
2021-03-11 11:25:00,124.86,124.95,124.76,124.76,4942.0,119.4557,119.5418,119.36,119.36,4942.0
2021-03-11 11:30:00,124.81,124.81,124.63,124.64,6000.0,119.4079,119.4079,119.2357,119.2452,6000.0
2021-03-11 11:35:00,124.58,124.58,124.47,124.48,1175.0,119.1878,119.1878,119.0826,119.0922,1175.0
2021-03-11 11:40:00,124.44,124.68,124.44,124.68,5800.0,119.0539,119.2835,119.0539,119.2835,5800.0
2021-03-11 11:45:00,124.62,124.66,124.5,124.58,6018.0,119.2261,119.2644,119.1113,119.1878,6018.0
2021-03-11 11:50:00,124.51,124.83,124.49,124.82,4529.0,119.1209,119.427,119.1017,119.4175,4529.0
2021-03-11 11:55:00,124.82,124.83,124.7,124.78,2480.0,119.4175,119.427,119.3026,119.3792,2480.0
2021-03-11 12:00:00,124.82,125.0,124.77,125.0,3908.0,119.4175,119.5897,119.3696,119.5897,3908.0
2021-03-11 12:05:00,125.05,125.17,124.96,125.15,3400.0,119.6375,119.7523,119.5514,119.7332,3400.0
2021-03-11 12:10:00,125.13,125.15,124.88,124.88,6639.0,119.714,119.7332,119.4749,119.4749,6639.0
2021-03-11 12:15:00,124.88,124.94,124.79,124.87,5650.0,119.4749,119.5323,119.3888,119.4653,5650.0
2021-03-11 12:20:00,124.86,124.9,124.81,124.85,3119.0,119.4557,119.494,119.4079,119.4462,3119.0
2021-03-11 12:25:00,124.83,124.84,124.68,124.81,1859.0,119.427,119.4366,119.2835,119.4079,1859.0
2021-03-11 12:30:00,124.79,124.84,124.74,124.74,29328.0,119.3888,119.4366,119.3409,119.3409,29328.0
2021-03-11 12:35:00,124.78,124.78,124.69,124.73,1121.0,119.3792,119.3792,119.2931,119.3313,1121.0
2021-03-11 12:40:00,124.72,124.86,124.69,124.82,1903.0,119.3218,119.4557,119.2931,119.4175,1903.0
2021-03-11 12:45:00,124.84,124.87,124.84,124.87,945.0,119.4366,119.4653,119.4366,119.4653,945.0
2021-03-11 12:50:00,124.84,124.88,124.81,124.88,2734.0,119.4366,119.4749,119.4079,119.4749,2734.0
2021-03-11 12:55:00,124.9,125.05,124.86,125.05,2059.0,119.494,119.6375,119.4557,119.6375,2059.0
2021-03-11 13:00:00,125.04,125.12,125.04,125.12,2556.0,119.6279,119.7045,119.6279,119.7045,2556.0
2021-03-11 13:05:00,125.14,125.14,125.0,125.0,5644.0,119.7236,119.7236,119.5897,119.5897,5644.0
2021-03-11 13:10:00,124.98,124.99,124.84,124.86,1900.0,119.5705,119.5801,119.4366,119.4557,1900.0
2021-03-11 13:15:00,124.87,124.9,124.81,124.81,901.0,119.4653,119.494,119.4079,119.4079,901.0
2021-03-11 13:20:00,124.83,124.89,124.82,124.83,3307.0,119.427,119.4844,119.4175,119.427,3307.0
2021-03-11 13:25:00,124.83,124.83,124.7,124.74,3060.0,119.427,119.427,119.3026,119.3409,3060.0
2021-03-11 13:30:00,124.72,124.84,124.61,124.62,2614.0,119.3218,119.4366,119.2165,119.2261,2614.0
2021-03-11 13:35:00,124.64,124.76,124.6,124.76,2669.0,119.2452,119.36,119.207,119.36,2669.0
2021-03-11 13:40:00,124.75,124.76,124.67,124.68,2011.0,119.3505,119.36,119.2739,119.2835,2011.0
2021-03-11 13:45:00,124.66,124.71,124.63,124.63,900.0,119.2644,119.3122,119.2357,119.2357,900.0
2021-03-11 13:50:00,124.67,124.68,124.63,124.64,4587.0,119.2739,119.2835,119.2357,119.2452,4587.0
2021-03-11 13:55:00,124.67,124.69,124.59,124.59,5218.0,119.2739,119.2931,119.1974,119.1974,5218.0
2021-03-11 14:00:00,124.59,124.68,124.55,124.61,3693.0,119.1974,119.2835,119.1591,119.2165,3693.0
2021-03-11 14:05:00,124.61,124.62,124.53,124.54,1238.0,119.2165,119.2261,119.14,119.1496,1238.0
2021-03-11 14:10:00,124.51,124.61,124.47,124.57,2590.0,119.1209,119.2165,119.0826,119.1783,2590.0
2021-03-11 14:15:00,124.54,124.54,124.44,124.5,2992.0,119.1496,119.1496,119.0539,119.1113,2992.0
2021-03-11 14:20:00,124.5,124.53,124.45,124.47,1354.0,119.1113,119.14,119.0635,119.0826,1354.0
2021-03-11 14:25:00,124.61,124.64,124.59,124.61,1268.0,119.2165,119.2452,119.1974,119.2165,1268.0
2021-03-11 14:30:00,124.61,124.67,124.61,124.62,3037.0,119.2165,119.2739,119.2165,119.2261,3037.0
2021-03-11 14:35:00,124.6,124.61,124.54,124.58,4477.0,119.207,119.2165,119.1496,119.1878,4477.0
2021-03-11 14:40:00,124.54,124.59,124.48,124.52,2160.0,119.1496,119.1974,119.0922,119.1304,2160.0
2021-03-11 14:45:00,124.53,124.6,124.53,124.55,1700.0,119.14,119.207,119.14,119.1591,1700.0
2021-03-11 14:50:00,124.55,124.6,124.52,124.57,1414.0,119.1591,119.207,119.1304,119.1783,1414.0
2021-03-11 14:55:00,124.56,124.56,124.5,124.52,1410.0,119.1687,119.1687,119.1113,119.1304,1410.0
2021-03-11 15:00:00,124.52,124.65,124.52,124.56,3103.0,119.1304,119.2548,119.1304,119.1687,3103.0
2021-03-11 15:05:00,124.54,124.56,124.5,124.52,3594.0,119.1496,119.1687,119.1113,119.1304,3594.0
2021-03-11 15:10:00,124.56,124.58,124.46,124.49,5636.0,119.1687,119.1878,119.073,119.1017,5636.0
2021-03-11 15:15:00,124.51,124.52,124.46,124.46,2017.0,119.1209,119.1304,119.073,119.073,2017.0
2021-03-11 15:20:00,124.46,124.48,124.42,124.43,1762.0,119.073,119.0922,119.0348,119.0443,1762.0
2021-03-11 15:25:00,124.43,124.52,124.42,124.47,4343.0,119.0443,119.1304,119.0348,119.0826,4343.0
2021-03-11 15:30:00,124.45,124.47,124.24,124.33,4375.0,119.0635,119.0826,118.8626,118.9487,4375.0
2021-03-11 15:35:00,124.33,124.48,124.33,124.43,4110.0,118.9487,119.0922,118.9487,119.0443,4110.0
2021-03-11 15:40:00,124.46,124.51,124.45,124.48,4043.0,119.073,119.1209,119.0635,119.0922,4043.0
2021-03-11 15:45:00,124.49,124.58,124.48,124.49,7296.0,119.1017,119.1878,119.0922,119.1017,7296.0
2021-03-11 15:50:00,124.43,124.65,124.4,124.62,13418.0,119.0443,119.2548,119.0156,119.2261,13418.0
2021-03-11 15:55:00,124.59,124.59,124.32,124.46,30843.0,119.1974,119.1974,118.9391,119.073,30843.0
2021-03-12 09:30:00,125.25,125.25,124.91,124.91,11350.0,119.8288,119.8288,119.5036,119.5036,11350.0
2021-03-12 09:35:00,125.02,125.4,125.01,125.4,3268.0,119.6088,119.9723,119.5992,119.9723,3268.0
2021-03-12 09:40:00,125.34,125.34,125.26,125.26,712.0,119.9149,119.9149,119.8384,119.8384,712.0
2021-03-12 09:45:00,125.35,125.93,125.34,125.78,4234.0,119.9245,120.4794,119.9149,120.3359,4234.0
2021-03-12 09:50:00,125.64,125.7,125.43,125.47,1400.0,120.202,120.2594,120.0011,120.0393,1400.0
2021-03-12 09:55:00,125.34,125.65,125.31,125.61,2621.0,119.9149,120.2115,119.8862,120.1733,2621.0
2021-03-12 10:00:00,125.61,126.0,125.61,125.92,4104.0,120.1733,120.5464,120.1733,120.4698,4104.0
2021-03-12 10:05:00,125.83,125.86,125.56,125.86,4398.0,120.3837,120.4124,120.1254,120.4124,4398.0
2021-03-12 10:10:00,125.83,125.83,125.59,125.78,5918.0,120.3837,120.3837,120.1541,120.3359,5918.0
2021-03-12 10:15:00,125.7,125.7,125.44,125.6,2000.0,120.2594,120.2594,120.0106,120.1637,2000.0
2021-03-12 10:20:00,125.74,125.86,125.62,125.86,500.0,120.2976,120.4124,120.1828,120.4124,500.0
2021-03-12 10:25:00,125.69,125.79,125.4,125.67,4844.0,120.2498,120.3455,119.9723,120.2307,4844.0
2021-03-12 10:30:00,125.59,125.74,125.57,125.69,8400.0,120.1541,120.2976,120.135,120.2498,8400.0
2021-03-12 10:35:00,125.65,125.96,125.64,125.96,1260.0,120.2115,120.5081,120.202,120.5081,1260.0
2021-03-12 10:40:00,125.86,125.89,125.71,125.71,1300.0,120.4124,120.4411,120.2689,120.2689,1300.0
2021-03-12 10:45:00,125.77,125.97,125.77,125.97,1300.0,120.3263,120.5177,120.3263,120.5177,1300.0
2021-03-12 10:50:00,125.91,125.93,125.71,125.71,2900.0,120.4603,120.4794,120.2689,120.2689,2900.0
2021-03-12 10:55:00,125.74,125.96,125.72,125.79,6332.0,120.2976,120.5081,120.2785,120.3455,6332.0
2021-03-12 11:00:00,125.72,125.72,125.33,125.34,3866.0,120.2785,120.2785,119.9054,119.9149,3866.0
2021-03-12 11:05:00,125.37,125.48,125.29,125.3,1823.0,119.9436,120.0489,119.8671,119.8767,1823.0
2021-03-12 11:10:00,125.39,125.39,125.19,125.21,660.0,119.9628,119.9628,119.7714,119.7906,660.0
2021-03-12 11:15:00,125.23,125.27,124.88,124.88,1978.0,119.8097,119.848,119.4749,119.4749,1978.0
2021-03-12 11:20:00,124.9,125.02,124.86,125.0,2505.0,119.494,119.6088,119.4557,119.5897,2505.0
2021-03-12 11:25:00,124.99,125.18,124.99,125.18,2747.0,119.5801,119.7619,119.5801,119.7619,2747.0
2021-03-12 11:30:00,125.21,125.23,125.11,125.23,2207.0,119.7906,119.8097,119.6949,119.8097,2207.0
2021-03-12 11:35:00,125.24,125.24,124.98,124.99,6020.0,119.8193,119.8193,119.5705,119.5801,6020.0
2021-03-12 11:40:00,125.11,125.11,124.98,124.98,1932.0,119.6949,119.6949,119.5705,119.5705,1932.0
2021-03-12 11:45:00,125.07,125.16,125.07,125.16,502.0,119.6566,119.7427,119.6566,119.7427,502.0
2021-03-12 11:50:00,125.28,125.36,125.24,125.36,3632.0,119.8575,119.9341,119.8193,119.9341,3632.0
2021-03-12 11:55:00,125.32,125.45,125.31,125.31,2915.0,119.8958,120.0202,119.8862,119.8862,2915.0
2021-03-12 12:00:00,125.3,125.3,125.19,125.23,1703.0,119.8767,119.8767,119.7714,119.8097,1703.0
2021-03-12 12:05:00,125.19,125.35,125.16,125.32,4005.0,119.7714,119.9245,119.7427,119.8958,4005.0
2021-03-12 12:10:00,125.35,125.47,125.35,125.41,2401.0,119.9245,120.0393,119.9245,119.9819,2401.0
2021-03-12 12:15:00,125.41,125.52,125.36,125.45,3100.0,119.9819,120.0872,119.9341,120.0202,3100.0
2021-03-12 12:20:00,125.45,125.52,125.45,125.51,2000.0,120.0202,120.0872,120.0202,120.0776,2000.0
2021-03-12 12:25:00,125.47,125.57,125.47,125.57,2744.0,120.0393,120.135,120.0393,120.135,2744.0
2021-03-12 12:30:00,125.6,125.61,125.51,125.56,3823.0,120.1637,120.1733,120.0776,120.1254,3823.0
2021-03-12 12:35:00,125.55,125.62,125.55,125.62,800.0,120.1159,120.1828,120.1159,120.1828,800.0
2021-03-12 12:40:00,125.61,125.61,125.54,125.59,1700.0,120.1733,120.1733,120.1063,120.1541,1700.0
2021-03-12 12:45:00,125.61,125.65,125.55,125.56,2200.0,120.1733,120.2115,120.1159,120.1254,2200.0
2021-03-12 12:50:00,125.63,125.63,125.46,125.52,900.0,120.1924,120.1924,120.0298,120.0872,900.0
2021-03-12 12:55:00,125.48,125.52,125.47,125.47,655.0,120.0489,120.0872,120.0393,120.0393,655.0
2021-03-12 13:00:00,125.51,125.51,125.45,125.51,1100.0,120.0776,120.0776,120.0202,120.0776,1100.0
2021-03-12 13:05:00,125.57,125.61,125.55,125.61,1631.0,120.135,120.1733,120.1159,120.1733,1631.0
2021-03-12 13:10:00,125.68,125.8,125.68,125.74,2753.0,120.2402,120.355,120.2402,120.2976,2753.0
2021-03-12 13:15:00,125.75,125.75,125.63,125.67,1701.0,120.3072,120.3072,120.1924,120.2307,1701.0
2021-03-12 13:20:00,125.65,125.67,125.53,125.54,2619.0,120.2115,120.2307,120.0967,120.1063,2619.0
2021-03-12 13:25:00,125.52,125.78,125.52,125.78,950.0,120.0872,120.3359,120.0872,120.3359,950.0
2021-03-12 13:30:00,125.87,125.97,125.83,125.97,800.0,120.422,120.5177,120.3837,120.5177,800.0
2021-03-12 13:35:00,126.03,126.08,125.97,126.02,2803.0,120.5751,120.6229,120.5177,120.5655,2803.0
2021-03-12 13:40:00,126.08,126.1,125.95,125.98,860.0,120.6229,120.6421,120.4985,120.5272,860.0
2021-03-12 13:45:00,125.96,125.99,125.92,125.97,1709.0,120.5081,120.5368,120.4698,120.5177,1709.0
2021-03-12 13:50:00,125.97,126.02,125.92,126.01,2800.0,120.5177,120.5655,120.4698,120.5559,2800.0
2021-03-12 13:55:00,126.05,126.05,125.96,126.0,1017.0,120.5942,120.5942,120.5081,120.5464,1017.0
2021-03-12 14:00:00,125.98,126.11,125.97,125.98,1505.0,120.5272,120.6516,120.5177,120.5272,1505.0
2021-03-12 14:05:00,125.96,126.0,125.87,125.88,2043.0,120.5081,120.5464,120.422,120.4316,2043.0
2021-03-12 14:10:00,125.85,125.99,125.81,125.95,2665.0,120.4029,120.5368,120.3646,120.4985,2665.0
2021-03-12 14:15:00,125.91,125.93,125.86,125.89,1641.0,120.4603,120.4794,120.4124,120.4411,1641.0
2021-03-12 14:20:00,125.89,125.89,125.89,125.89,407.0,120.4411,120.4411,120.4411,120.4411,407.0
2021-03-12 14:25:00,125.87,125.94,125.85,125.94,2301.0,120.422,120.489,120.4029,120.489,2301.0
2021-03-12 14:30:00,125.9,125.93,125.86,125.89,2456.0,120.4507,120.4794,120.4124,120.4411,2456.0
2021-03-12 14:35:00,125.88,126.04,125.87,126.03,5653.0,120.4316,120.5846,120.422,120.5751,5653.0
2021-03-12 14:40:00,126.03,126.1,125.98,125.98,4900.0,120.5751,120.6421,120.5272,120.5272,4900.0
2021-03-12 14:45:00,126.04,126.06,126.0,126.04,700.0,120.5846,120.6038,120.5464,120.5846,700.0
2021-03-12 14:50:00,126.03,126.06,125.89,125.89,2002.0,120.5751,120.6038,120.4411,120.4411,2002.0
2021-03-12 14:55:00,125.89,126.08,125.89,126.05,3998.0,120.4411,120.6229,120.4411,120.5942,3998.0
2021-03-12 15:00:00,126.15,126.15,126.03,126.03,2503.0,120.6899,120.6899,120.5751,120.5751,2503.0
2021-03-12 15:05:00,126.04,126.04,125.96,126.02,1636.0,120.5846,120.5846,120.5081,120.5655,1636.0
2021-03-12 15:10:00,125.95,125.95,125.86,125.86,1300.0,120.4985,120.4985,120.4124,120.4124,1300.0
2021-03-12 15:15:00,125.87,125.95,125.85,125.95,1175.0,120.422,120.4985,120.4029,120.4985,1175.0
2021-03-12 15:20:00,125.96,126.04,125.93,126.03,5160.0,120.5081,120.5846,120.4794,120.5751,5160.0
2021-03-12 15:25:00,126.02,126.08,126.01,126.08,1303.0,120.5655,120.6229,120.5559,120.6229,1303.0
2021-03-12 15:30:00,126.08,126.12,126.02,126.02,3569.0,120.6229,120.6612,120.5655,120.5655,3569.0
2021-03-12 15:35:00,126.05,126.15,126.03,126.05,2971.0,120.5942,120.6899,120.5751,120.5942,2971.0
2021-03-12 15:40:00,126.08,126.13,126.04,126.07,6111.0,120.6229,120.6708,120.5846,120.6133,6111.0
2021-03-12 15:45:00,126.06,126.13,126.04,126.04,4915.0,120.6038,120.6708,120.5846,120.5846,4915.0
2021-03-12 15:50:00,126.01,126.05,125.83,125.93,12797.0,120.5559,120.5942,120.3837,120.4794,12797.0
2021-03-12 15:55:00,125.92,126.24,125.92,126.17,24476.0,120.4698,120.776,120.4698,120.709,24476.0
2021-03-15 09:30:00,126.1,126.4,125.98,126.25,13558.0,120.6421,120.9291,120.5272,120.7856,13558.0
2021-03-15 09:35:00,126.41,126.74,126.18,126.71,4469.0,120.9386,121.2543,120.7186,121.2256,4469.0
2021-03-15 09:40:00,126.71,126.77,126.47,126.47,2541.0,121.2256,121.2831,120.996,120.996,2541.0
2021-03-15 09:45:00,126.5,126.61,126.5,126.5,3320.0,121.0247,121.13,121.0247,121.0247,3320.0
2021-03-15 09:50:00,126.46,126.59,126.33,126.52,5543.0,120.9865,121.1108,120.8621,121.0439,5543.0
2021-03-15 09:55:00,126.51,126.51,126.24,126.27,4103.0,121.0343,121.0343,120.776,120.8047,4103.0
2021-03-15 10:00:00,126.25,126.34,126.08,126.1,4897.0,120.7856,120.8717,120.6229,120.6421,4897.0
2021-03-15 10:05:00,126.13,126.15,125.91,126.04,7616.0,120.6708,120.6899,120.4603,120.5846,7616.0
2021-03-15 10:10:00,126.04,126.12,125.92,125.92,4366.0,120.5846,120.6612,120.4698,120.4698,4366.0
2021-03-15 10:15:00,125.82,126.1,125.72,126.03,6406.0,120.3742,120.6421,120.2785,120.5751,6406.0
2021-03-15 10:20:00,126.09,126.09,125.86,126.01,3104.0,120.6325,120.6325,120.4124,120.5559,3104.0
2021-03-15 10:25:00,126.14,126.15,125.97,125.97,1400.0,120.6803,120.6899,120.5177,120.5177,1400.0
2021-03-15 10:30:00,126.15,126.16,126.01,126.1,4730.0,120.6899,120.6995,120.5559,120.6421,4730.0
2021-03-15 10:35:00,126.1,126.24,126.05,126.09,4159.0,120.6421,120.776,120.5942,120.6325,4159.0
2021-03-15 10:40:00,126.09,126.17,126.06,126.07,7796.0,120.6325,120.709,120.6038,120.6133,7796.0
2021-03-15 10:45:00,126.1,126.31,126.02,126.2,16701.0,120.6421,120.843,120.5655,120.7377,16701.0
2021-03-15 10:50:00,126.15,126.22,126.14,126.18,3950.0,120.6899,120.7569,120.6803,120.7186,3950.0
2021-03-15 10:55:00,126.22,126.36,126.17,126.3,6465.0,120.7569,120.8908,120.709,120.8334,6465.0
2021-03-15 11:00:00,126.27,126.45,126.27,126.45,4505.0,120.8047,120.9769,120.8047,120.9769,4505.0
2021-03-15 11:05:00,126.42,126.68,126.42,126.68,1960.0,120.9482,121.1969,120.9482,121.1969,1960.0
2021-03-15 11:10:00,126.72,126.75,126.64,126.73,2409.0,121.2352,121.2639,121.1587,121.2448,2409.0
2021-03-15 11:15:00,126.7,126.91,126.63,126.91,4749.0,121.2161,121.417,121.1491,121.417,4749.0
2021-03-15 11:20:00,126.87,127.11,126.87,127.06,6651.0,121.3787,121.6083,121.3787,121.5605,6651.0
2021-03-15 11:25:00,127.11,127.23,126.97,127.07,6410.0,121.6083,121.7231,121.4744,121.5701,6410.0
2021-03-15 11:30:00,127.04,127.12,126.66,126.79,3537.0,121.5414,121.6179,121.1778,121.3022,3537.0
2021-03-15 11:35:00,126.79,126.79,126.42,126.43,2911.0,121.3022,121.3022,120.9482,120.9578,2911.0
2021-03-15 11:40:00,126.37,126.44,126.3,126.3,2016.0,120.9004,120.9673,120.8334,120.8334,2016.0
2021-03-15 11:45:00,126.36,126.46,126.14,126.14,2901.0,120.8908,120.9865,120.6803,120.6803,2901.0
2021-03-15 11:50:00,126.11,126.19,126.04,126.14,2969.0,120.6516,120.7282,120.5846,120.6803,2969.0
2021-03-15 11:55:00,126.14,126.2,126.1,126.11,1386.0,120.6803,120.7377,120.6421,120.6516,1386.0
2021-03-15 12:00:00,126.12,126.21,126.02,126.09,7950.0,120.6612,120.7473,120.5655,120.6325,7950.0
2021-03-15 12:05:00,126.09,126.14,125.97,126.01,8776.0,120.6325,120.6803,120.5177,120.5559,8776.0
2021-03-15 12:10:00,126.0,126.34,125.97,126.25,7146.0,120.5464,120.8717,120.5177,120.7856,7146.0
2021-03-15 12:15:00,126.27,126.5,126.27,126.49,4194.0,120.8047,121.0247,120.8047,121.0152,4194.0
2021-03-15 12:20:00,126.48,126.89,126.48,126.88,4209.0,121.0056,121.3979,121.0056,121.3883,4209.0
2021-03-15 12:25:00,126.86,126.86,126.69,126.78,8613.0,121.3692,121.3692,121.2065,121.2926,8613.0
2021-03-15 12:30:00,126.73,126.74,126.57,126.63,4628.0,121.2448,121.2543,121.0917,121.1491,4628.0
2021-03-15 12:35:00,126.64,126.64,126.37,126.37,6581.0,121.1587,121.1587,120.9004,120.9004,6581.0
2021-03-15 12:40:00,126.41,126.52,126.41,126.48,1956.0,120.9386,121.0439,120.9386,121.0056,1956.0
2021-03-15 12:45:00,126.48,126.55,126.37,126.46,4260.0,121.0056,121.0726,120.9004,120.9865,4260.0
2021-03-15 12:50:00,126.48,126.51,126.47,126.49,2006.0,121.0056,121.0343,120.996,121.0152,2006.0
2021-03-15 12:55:00,126.48,126.59,126.42,126.59,2814.0,121.0056,121.1108,120.9482,121.1108,2814.0
2021-03-15 13:00:00,126.57,126.61,126.56,126.58,1696.0,121.0917,121.13,121.0821,121.1013,1696.0
2021-03-15 13:05:00,126.58,126.65,126.5,126.58,5988.0,121.1013,121.1682,121.0247,121.1013,5988.0
2021-03-15 13:10:00,126.65,126.77,126.65,126.75,2514.0,121.1682,121.2831,121.1682,121.2639,2514.0
2021-03-15 13:15:00,126.79,126.83,126.75,126.81,2667.0,121.3022,121.3405,121.2639,121.3213,2667.0
2021-03-15 13:20:00,126.82,126.82,126.77,126.8,1744.0,121.3309,121.3309,121.2831,121.3118,1744.0
2021-03-15 13:25:00,126.78,126.81,126.7,126.7,4127.0,121.2926,121.3213,121.2161,121.2161,4127.0
2021-03-15 13:30:00,126.69,126.72,126.54,126.63,3657.0,121.2065,121.2352,121.063,121.1491,3657.0
2021-03-15 13:35:00,126.66,126.77,126.66,126.71,4313.0,121.1778,121.2831,121.1778,121.2256,4313.0
2021-03-15 13:40:00,126.71,126.75,126.71,126.73,1896.0,121.2256,121.2639,121.2256,121.2448,1896.0
2021-03-15 13:45:00,126.7,126.92,126.7,126.7,12827.0,121.2161,121.4266,121.2161,121.2161,12827.0
2021-03-15 13:50:00,126.72,126.74,126.65,126.67,6560.0,121.2352,121.2543,121.1682,121.1874,6560.0
2021-03-15 13:55:00,126.68,126.7,126.64,126.65,7456.0,121.1969,121.2161,121.1587,121.1682,7456.0
2021-03-15 14:00:00,126.65,126.72,126.63,126.7,3967.0,121.1682,121.2352,121.1491,121.2161,3967.0
2021-03-15 14:05:00,126.71,126.77,126.67,126.72,5134.0,121.2256,121.2831,121.1874,121.2352,5134.0
2021-03-15 14:10:00,126.76,126.82,126.74,126.76,4243.0,121.2735,121.3309,121.2543,121.2735,4243.0
2021-03-15 14:15:00,126.76,126.79,126.72,126.77,3755.0,121.2735,121.3022,121.2352,121.2831,3755.0
2021-03-15 14:20:00,126.81,126.96,126.79,126.93,4104.0,121.3213,121.4648,121.3022,121.4361,4104.0
2021-03-15 14:25:00,126.98,127.1,126.93,127.05,6363.0,121.484,121.5988,121.4361,121.5509,6363.0
2021-03-15 14:30:00,127.03,127.09,127.03,127.05,1476.0,121.5318,121.5892,121.5318,121.5509,1476.0
2021-03-15 14:35:00,127.03,127.06,126.94,127.01,2931.0,121.5318,121.5605,121.4457,121.5127,2931.0
2021-03-15 14:40:00,126.94,126.95,126.81,126.82,1969.0,121.4457,121.4553,121.3213,121.3309,1969.0
2021-03-15 14:45:00,126.76,126.78,126.62,126.64,4418.0,121.2735,121.2926,121.1395,121.1587,4418.0
2021-03-15 14:50:00,126.61,126.61,126.54,126.55,2351.0,121.13,121.13,121.063,121.0726,2351.0
2021-03-15 14:55:00,126.55,126.58,126.45,126.49,6421.0,121.0726,121.1013,120.9769,121.0152,6421.0
2021-03-15 15:00:00,126.48,126.59,126.45,126.45,5583.0,121.0056,121.1108,120.9769,120.9769,5583.0
2021-03-15 15:05:00,126.45,126.52,126.36,126.47,6310.0,120.9769,121.0439,120.8908,120.996,6310.0
2021-03-15 15:10:00,126.5,126.55,126.44,126.55,3392.0,121.0247,121.0726,120.9673,121.0726,3392.0
2021-03-15 15:15:00,126.52,126.63,126.52,126.63,4847.0,121.0439,121.1491,121.0439,121.1491,4847.0
2021-03-15 15:20:00,126.63,126.74,126.58,126.74,6234.0,121.1491,121.2543,121.1013,121.2543,6234.0
2021-03-15 15:25:00,126.73,126.74,126.58,126.67,5059.0,121.2448,121.2543,121.1013,121.1874,5059.0
2021-03-15 15:30:00,126.69,126.69,126.48,126.56,4285.0,121.2065,121.2065,121.0056,121.0821,4285.0
2021-03-15 15:35:00,126.55,126.78,126.53,126.76,7157.0,121.0726,121.2926,121.0534,121.2735,7157.0
2021-03-15 15:40:00,126.77,126.79,126.72,126.77,9437.0,121.2831,121.3022,121.2352,121.2831,9437.0
2021-03-15 15:45:00,126.81,126.97,126.81,126.94,8641.0,121.3213,121.4744,121.3213,121.4457,8641.0
2021-03-15 15:50:00,127.02,127.18,127.02,127.16,10206.0,121.5222,121.6753,121.5222,121.6562,10206.0
2021-03-15 15:55:00,127.17,127.33,127.16,127.25,41514.0,121.6657,121.8188,121.6562,121.7423,41514.0
2021-03-16 09:30:00,126.9,126.9,126.43,126.84,32882.0,121.4074,121.4074,120.9578,121.35,32882.0
2021-03-16 09:35:00,126.74,126.87,126.55,126.68,11316.0,121.2543,121.3787,121.0726,121.1969,11316.0
2021-03-16 09:40:00,126.81,127.4,126.68,127.4,4059.0,121.3213,121.8858,121.1969,121.8858,4059.0
2021-03-16 09:45:00,127.49,127.72,127.39,127.68,4112.0,121.9719,122.1919,121.8762,122.1537,4112.0
2021-03-16 09:50:00,127.72,127.95,127.69,127.95,6584.0,122.1919,122.412,122.1632,122.412,6584.0
2021-03-16 09:55:00,127.93,128.3,127.87,128.22,8469.0,122.3928,122.7468,122.3354,122.6703,8469.0
2021-03-16 10:00:00,128.12,128.23,127.77,127.77,9759.0,122.5746,122.6799,122.2398,122.2398,9759.0
2021-03-16 10:05:00,127.81,128.22,127.8,128.18,6918.0,122.278,122.6703,122.2685,122.632,6918.0
2021-03-16 10:10:00,128.21,128.31,128.19,128.31,5668.0,122.6607,122.7564,122.6416,122.7564,5668.0
2021-03-16 10:15:00,128.31,128.31,128.03,128.1,7541.0,122.7564,122.7564,122.4885,122.5555,7541.0
2021-03-16 10:20:00,128.12,128.16,127.88,128.09,9797.0,122.5746,122.6129,122.345,122.5459,9797.0
2021-03-16 10:25:00,128.0,128.08,127.74,127.74,4462.0,122.4598,122.5364,122.2111,122.2111,4462.0
2021-03-16 10:30:00,127.81,127.81,127.65,127.71,1269.0,122.278,122.278,122.125,122.1824,1269.0
2021-03-16 10:35:00,127.67,127.75,127.43,127.47,3450.0,122.1441,122.2206,121.9145,121.9528,3450.0
2021-03-16 10:40:00,127.48,127.63,127.4,127.6,3709.0,121.9623,122.1058,121.8858,122.0771,3709.0
2021-03-16 10:45:00,127.65,127.72,127.61,127.64,5384.0,122.125,122.1919,122.0867,122.1154,5384.0
2021-03-16 10:50:00,127.7,127.72,127.63,127.71,3025.0,122.1728,122.1919,122.1058,122.1824,3025.0
2021-03-16 10:55:00,127.68,127.72,127.56,127.71,6364.0,122.1537,122.1919,122.0389,122.1824,6364.0
2021-03-16 11:00:00,127.71,127.72,127.55,127.6,5759.0,122.1824,122.1919,122.0293,122.0771,5759.0
2021-03-16 11:05:00,127.59,127.61,127.33,127.33,9539.0,122.0676,122.0867,121.8188,121.8188,9539.0
2021-03-16 11:10:00,127.31,127.47,127.22,127.47,6169.0,121.7997,121.9528,121.7136,121.9528,6169.0
2021-03-16 11:15:00,127.5,127.52,127.39,127.42,3722.0,121.9815,122.0006,121.8762,121.9049,3722.0
2021-03-16 11:20:00,127.37,127.42,127.24,127.42,6835.0,121.8571,121.9049,121.7327,121.9049,6835.0
2021-03-16 11:25:00,127.39,127.53,127.39,127.53,4500.0,121.8762,122.0102,121.8762,122.0102,4500.0
2021-03-16 11:30:00,127.52,127.64,127.48,127.56,6896.0,122.0006,122.1154,121.9623,122.0389,6896.0
2021-03-16 11:35:00,127.54,127.6,127.49,127.5,1381.0,122.0197,122.0771,121.9719,121.9815,1381.0
2021-03-16 11:40:00,127.49,127.56,127.41,127.52,11690.0,121.9719,122.0389,121.8954,122.0006,11690.0
2021-03-16 11:45:00,127.5,127.59,127.5,127.55,2300.0,121.9815,122.0676,121.9815,122.0293,2300.0
2021-03-16 11:50:00,127.6,127.65,127.49,127.59,3020.0,122.0771,122.125,121.9719,122.0676,3020.0
2021-03-16 11:55:00,127.64,127.66,127.48,127.48,4938.0,122.1154,122.1345,121.9623,121.9623,4938.0
2021-03-16 12:00:00,127.55,127.78,127.55,127.73,18480.0,122.0293,122.2493,122.0293,122.2015,18480.0
2021-03-16 12:05:00,127.73,127.78,127.58,127.77,7600.0,122.2015,122.2493,122.058,122.2398,7600.0
2021-03-16 12:10:00,127.76,127.78,127.67,127.72,2733.0,122.2302,122.2493,122.1441,122.1919,2733.0
2021-03-16 12:15:00,127.68,127.81,127.68,127.7,4900.0,122.1537,122.278,122.1537,122.1728,4900.0
2021-03-16 12:20:00,127.72,127.74,127.64,127.74,3483.0,122.1919,122.2111,122.1154,122.2111,3483.0
2021-03-16 12:25:00,127.77,127.8,127.67,127.68,13264.0,122.2398,122.2685,122.1441,122.1537,13264.0
2021-03-16 12:30:00,127.65,127.66,127.58,127.6,9591.0,122.125,122.1345,122.058,122.0771,9591.0
2021-03-16 12:35:00,127.6,127.72,127.6,127.72,7282.0,122.0771,122.1919,122.0771,122.1919,7282.0
2021-03-16 12:40:00,127.68,127.75,127.62,127.75,8599.0,122.1537,122.2206,122.0963,122.2206,8599.0
2021-03-16 12:45:00,127.76,127.79,127.7,127.7,5298.0,122.2302,122.2589,122.1728,122.1728,5298.0
2021-03-16 12:50:00,127.67,127.7,127.61,127.62,3707.0,122.1441,122.1728,122.0867,122.0963,3707.0
2021-03-16 12:55:00,127.6,127.76,127.59,127.75,3326.0,122.0771,122.2302,122.0676,122.2206,3326.0
2021-03-16 13:00:00,127.74,127.88,127.72,127.75,4640.0,122.2111,122.345,122.1919,122.2206,4640.0
2021-03-16 13:05:00,127.69,127.91,127.68,127.87,3461.0,122.1632,122.3737,122.1537,122.3354,3461.0
2021-03-16 13:10:00,127.86,127.86,127.82,127.83,1504.0,122.3259,122.3259,122.2876,122.2972,1504.0
2021-03-16 13:15:00,127.79,127.88,127.62,127.88,15174.0,122.2589,122.345,122.0963,122.345,15174.0
2021-03-16 13:20:00,127.8,127.82,127.57,127.61,4701.0,122.2685,122.2876,122.0484,122.0867,4701.0
2021-03-16 13:25:00,127.62,127.73,127.6,127.64,1210.0,122.0963,122.2015,122.0771,122.1154,1210.0
2021-03-16 13:30:00,127.7,127.73,127.64,127.73,3270.0,122.1728,122.2015,122.1154,122.2015,3270.0
2021-03-16 13:35:00,127.71,127.72,127.65,127.67,3261.0,122.1824,122.1919,122.125,122.1441,3261.0
2021-03-16 13:40:00,127.65,127.78,127.61,127.73,4273.0,122.125,122.2493,122.0867,122.2015,4273.0
2021-03-16 13:45:00,127.79,127.91,127.75,127.91,4787.0,122.2589,122.3737,122.2206,122.3737,4787.0
2021-03-16 13:50:00,127.89,127.91,127.82,127.83,4200.0,122.3546,122.3737,122.2876,122.2972,4200.0
2021-03-16 13:55:00,127.82,127.84,127.72,127.75,5061.0,122.2876,122.3067,122.1919,122.2206,5061.0
2021-03-16 14:00:00,127.77,127.89,127.71,127.88,3950.0,122.2398,122.3546,122.1824,122.345,3950.0
2021-03-16 14:05:00,127.88,127.96,127.84,127.9,8794.0,122.345,122.4215,122.3067,122.3641,8794.0
2021-03-16 14:10:00,127.92,128.08,127.92,128.08,5689.0,122.3833,122.5364,122.3833,122.5364,5689.0
2021-03-16 14:15:00,128.04,128.15,128.02,128.02,6717.0,122.4981,122.6033,122.4789,122.4789,6717.0
2021-03-16 14:20:00,128.03,128.1,128.01,128.03,3720.0,122.4885,122.5555,122.4694,122.4885,3720.0
2021-03-16 14:25:00,128.02,128.2,127.99,128.16,5650.0,122.4789,122.6512,122.4502,122.6129,5650.0
2021-03-16 14:30:00,128.12,128.22,128.11,128.17,5305.0,122.5746,122.6703,122.5651,122.6225,5305.0
2021-03-16 14:35:00,128.16,128.39,128.09,128.33,6945.0,122.6129,122.8329,122.5459,122.7755,6945.0
2021-03-16 14:40:00,128.28,128.36,128.26,128.27,2927.0,122.7277,122.8042,122.7086,122.7181,2927.0
2021-03-16 14:45:00,128.29,128.41,128.22,128.37,8179.0,122.7373,122.8521,122.6703,122.8138,8179.0
2021-03-16 14:50:00,128.37,128.46,128.33,128.42,5243.0,122.8138,122.8999,122.7755,122.8616,5243.0
2021-03-16 14:55:00,128.49,128.51,128.43,128.47,4551.0,122.9286,122.9477,122.8712,122.9095,4551.0
2021-03-16 15:00:00,128.47,128.47,128.08,128.09,5122.0,122.9095,122.9095,122.5364,122.5459,5122.0
2021-03-16 15:05:00,128.09,128.14,127.97,127.97,4256.0,122.5459,122.5938,122.4311,122.4311,4256.0
2021-03-16 15:10:00,127.95,128.14,127.94,128.02,5738.0,122.412,122.5938,122.4024,122.4789,5738.0
2021-03-16 15:15:00,128.02,128.11,128.01,128.08,1400.0,122.4789,122.5651,122.4694,122.5364,1400.0
2021-03-16 15:20:00,128.07,128.19,128.03,128.14,4436.0,122.5268,122.6416,122.4885,122.5938,4436.0
2021-03-16 15:25:00,128.13,128.16,127.92,127.98,7996.0,122.5842,122.6129,122.3833,122.4407,7996.0
2021-03-16 15:30:00,127.97,128.08,127.86,128.03,5887.0,122.4311,122.5364,122.3259,122.4885,5887.0
2021-03-16 15:35:00,128.02,128.07,127.85,127.87,6031.0,122.4789,122.5268,122.3163,122.3354,6031.0
2021-03-16 15:40:00,127.89,127.92,127.67,127.72,6325.0,122.3546,122.3833,122.1441,122.1919,6325.0
2021-03-16 15:45:00,127.75,127.89,127.66,127.85,11583.0,122.2206,122.3546,122.1345,122.3163,11583.0
2021-03-16 15:50:00,127.88,127.92,127.72,127.88,12513.0,122.345,122.3833,122.1919,122.345,12513.0
2021-03-16 15:55:00,127.89,127.94,127.77,127.9,29087.0,122.3546,122.4024,122.2398,122.3641,29087.0
2021-03-17 09:30:00,128.17,128.43,127.82,127.97,36454.0,122.6225,122.8712,122.2876,122.4311,36454.0
2021-03-17 09:35:00,128.04,128.16,127.49,128.13,6068.0,122.4981,122.6129,121.9719,122.5842,6068.0
2021-03-17 09:40:00,128.27,128.34,127.83,128.33,7433.0,122.7181,122.7851,122.2972,122.7755,7433.0
2021-03-17 09:45:00,128.07,128.48,128.07,128.35,4165.0,122.5268,122.919,122.5268,122.7947,4165.0
2021-03-17 09:50:00,128.52,128.52,128.05,128.13,5901.0,122.9573,122.9573,122.5076,122.5842,5901.0
2021-03-17 09:55:00,128.05,128.09,127.84,127.92,7045.0,122.5076,122.5459,122.3067,122.3833,7045.0
2021-03-17 10:00:00,127.88,127.93,127.41,127.69,6883.0,122.345,122.3928,121.8954,122.1632,6883.0
2021-03-17 10:05:00,127.6,127.79,127.55,127.68,3201.0,122.0771,122.2589,122.0293,122.1537,3201.0
2021-03-17 10:10:00,127.75,127.75,127.61,127.67,5399.0,122.2206,122.2206,122.0867,122.1441,5399.0
2021-03-17 10:15:00,127.67,127.79,127.63,127.71,3000.0,122.1441,122.2589,122.1058,122.1824,3000.0
2021-03-17 10:20:00,127.7,127.87,127.54,127.54,6611.0,122.1728,122.3354,122.0197,122.0197,6611.0
2021-03-17 10:25:00,127.54,127.58,127.18,127.58,11847.0,122.0197,122.058,121.6753,122.058,11847.0
2021-03-17 10:30:00,127.57,127.64,127.37,127.53,3713.0,122.0484,122.1154,121.8571,122.0102,3713.0
2021-03-17 10:35:00,127.57,127.63,127.31,127.36,6880.0,122.0484,122.1058,121.7997,121.8475,6880.0
2021-03-17 10:40:00,127.38,127.57,127.24,127.57,6215.0,121.8666,122.0484,121.7327,122.0484,6215.0
2021-03-17 10:45:00,127.57,127.77,127.49,127.77,2705.0,122.0484,122.2398,121.9719,122.2398,2705.0
2021-03-17 10:50:00,127.7,127.8,127.57,127.8,5393.0,122.1728,122.2685,122.0484,122.2685,5393.0
2021-03-17 10:55:00,127.81,127.98,127.81,127.98,3453.0,122.278,122.4407,122.278,122.4407,3453.0
2021-03-17 11:00:00,127.9,128.0,127.76,127.99,7212.0,122.3641,122.4598,122.2302,122.4502,7212.0
2021-03-17 11:05:00,127.91,128.09,127.91,128.09,9198.0,122.3737,122.5459,122.3737,122.5459,9198.0
2021-03-17 11:10:00,128.12,128.28,128.05,128.22,10794.0,122.5746,122.7277,122.5076,122.6703,10794.0
2021-03-17 11:15:00,128.23,128.42,128.23,128.25,7993.0,122.6799,122.8616,122.6799,122.699,7993.0
2021-03-17 11:20:00,128.25,128.6,128.24,128.6,29145.0,122.699,123.0338,122.6894,123.0338,29145.0
2021-03-17 11:25:00,128.61,128.73,128.59,128.64,10406.0,123.0434,123.1582,123.0243,123.0721,10406.0
2021-03-17 11:30:00,128.61,128.82,128.61,128.74,9638.0,123.0434,123.2443,123.0434,123.1678,9638.0
2021-03-17 11:35:00,128.73,128.99,128.72,128.8,14128.0,123.1582,123.407,123.1486,123.2252,14128.0
2021-03-17 11:40:00,128.78,128.97,128.73,128.93,6075.0,123.2061,123.3878,123.1582,123.3496,6075.0
2021-03-17 11:45:00,128.93,128.93,128.76,128.85,25615.0,123.3496,123.3496,123.1869,123.273,25615.0
2021-03-17 11:50:00,128.85,128.89,128.76,128.82,6613.0,123.273,123.3113,123.1869,123.2443,6613.0
2021-03-17 11:55:00,128.86,128.87,128.67,128.68,12602.0,123.2826,123.2922,123.1008,123.1104,12602.0
2021-03-17 12:00:00,128.68,128.68,128.28,128.3,7495.0,123.1104,123.1104,122.7277,122.7468,7495.0
2021-03-17 12:05:00,128.31,128.4,128.23,128.4,8222.0,122.7564,122.8425,122.6799,122.8425,8222.0
2021-03-17 12:10:00,128.36,128.49,128.35,128.47,5854.0,122.8042,122.9286,122.7947,122.9095,5854.0
2021-03-17 12:15:00,128.44,128.49,128.37,128.48,3512.0,122.8808,122.9286,122.8138,122.919,3512.0
2021-03-17 12:20:00,128.47,128.48,128.14,128.14,6501.0,122.9095,122.919,122.5938,122.5938,6501.0
2021-03-17 12:25:00,128.11,128.13,127.89,127.89,6629.0,122.5651,122.5842,122.3546,122.3546,6629.0
2021-03-17 12:30:00,127.93,128.02,127.91,127.92,6209.0,122.3928,122.4789,122.3737,122.3833,6209.0
2021-03-17 12:35:00,127.92,128.02,127.9,127.96,4017.0,122.3833,122.4789,122.3641,122.4215,4017.0
2021-03-17 12:40:00,127.95,128.04,127.91,127.97,5040.0,122.412,122.4981,122.3737,122.4311,5040.0
2021-03-17 12:45:00,127.96,128.02,127.95,127.96,3728.0,122.4215,122.4789,122.412,122.4215,3728.0
2021-03-17 12:50:00,127.96,128.1,127.95,128.06,6013.0,122.4215,122.5555,122.412,122.5172,6013.0
2021-03-17 12:55:00,128.02,128.12,128.02,128.09,6537.0,122.4789,122.5746,122.4789,122.5459,6537.0
2021-03-17 13:00:00,128.05,128.05,127.9,127.9,2987.0,122.5076,122.5076,122.3641,122.3641,2987.0
2021-03-17 13:05:00,127.94,127.96,127.8,127.83,7432.0,122.4024,122.4215,122.2685,122.2972,7432.0
2021-03-17 13:10:00,127.78,127.81,127.71,127.74,6870.0,122.2493,122.278,122.1824,122.2111,6870.0
2021-03-17 13:15:00,127.75,127.77,127.56,127.77,12156.0,122.2206,122.2398,122.0389,122.2398,12156.0
2021-03-17 13:20:00,127.75,127.87,127.67,127.87,6932.0,122.2206,122.3354,122.1441,122.3354,6932.0
2021-03-17 13:25:00,127.87,127.92,127.86,127.9,4067.0,122.3354,122.3833,122.3259,122.3641,4067.0
2021-03-17 13:30:00,127.9,128.05,127.85,127.97,7068.0,122.3641,122.5076,122.3163,122.4311,7068.0
2021-03-17 13:35:00,127.94,127.96,127.79,127.81,3800.0,122.4024,122.4215,122.2589,122.278,3800.0
2021-03-17 13:40:00,127.75,127.83,127.62,127.63,8448.0,122.2206,122.2972,122.0963,122.1058,8448.0
2021-03-17 13:45:00,127.67,127.7,127.6,127.64,5122.0,122.1441,122.1728,122.0771,122.1154,5122.0
2021-03-17 13:50:00,127.68,127.72,127.6,127.6,4555.0,122.1537,122.1919,122.0771,122.0771,4555.0
2021-03-17 13:55:00,127.58,127.65,127.55,127.61,3745.0,122.058,122.125,122.0293,122.0867,3745.0
2021-03-17 14:00:00,127.65,128.12,127.58,127.76,8081.0,122.125,122.5746,122.058,122.2302,8081.0
2021-03-17 14:05:00,127.87,127.87,127.7,127.77,3617.0,122.3354,122.3354,122.1728,122.2398,3617.0
2021-03-17 14:10:00,127.75,127.85,127.69,127.75,6575.0,122.2206,122.3163,122.1632,122.2206,6575.0
2021-03-17 14:15:00,127.78,127.83,127.67,127.68,11066.0,122.2493,122.2972,122.1441,122.1537,11066.0
2021-03-17 14:20:00,127.68,127.73,127.6,127.71,8658.0,122.1537,122.2015,122.0771,122.1824,8658.0
2021-03-17 14:25:00,127.74,127.93,127.7,127.82,17492.0,122.2111,122.3928,122.1728,122.2876,17492.0
2021-03-17 14:30:00,127.81,128.19,127.76,128.15,10287.0,122.278,122.6416,122.2302,122.6033,10287.0
2021-03-17 14:35:00,128.18,128.27,128.07,128.27,5305.0,122.632,122.7181,122.5268,122.7181,5305.0
2021-03-17 14:40:00,128.29,128.31,128.15,128.23,5168.0,122.7373,122.7564,122.6033,122.6799,5168.0
2021-03-17 14:45:00,128.24,128.24,128.01,128.18,8372.0,122.6894,122.6894,122.4694,122.632,8372.0
2021-03-17 14:50:00,128.26,128.32,128.15,128.32,5058.0,122.7086,122.766,122.6033,122.766,5058.0
2021-03-17 14:55:00,128.31,128.4,128.23,128.23,4485.0,122.7564,122.8425,122.6799,122.6799,4485.0
2021-03-17 15:00:00,128.22,128.23,127.73,127.76,8883.0,122.6703,122.6799,122.2015,122.2302,8883.0
2021-03-17 15:05:00,127.8,127.8,127.62,127.69,8828.0,122.2685,122.2685,122.0963,122.1632,8828.0
2021-03-17 15:10:00,127.73,127.73,127.59,127.61,7318.0,122.2015,122.2015,122.0676,122.0867,7318.0
2021-03-17 15:15:00,127.64,127.74,127.63,127.66,5224.0,122.1154,122.2111,122.1058,122.1345,5224.0
2021-03-17 15:20:00,127.61,127.77,127.57,127.73,5981.0,122.0867,122.2398,122.0484,122.2015,5981.0
2021-03-17 15:25:00,127.75,127.96,127.75,127.92,11776.0,122.2206,122.4215,122.2206,122.3833,11776.0
2021-03-17 15:30:00,127.95,128.23,127.87,128.23,13080.0,122.412,122.6799,122.3354,122.6799,13080.0
2021-03-17 15:35:00,128.24,128.39,128.19,128.32,9284.0,122.6894,122.8329,122.6416,122.766,9284.0
2021-03-17 15:40:00,128.32,128.35,128.04,128.08,13233.0,122.766,122.7947,122.4981,122.5364,13233.0
2021-03-17 15:45:00,128.12,128.41,128.12,128.38,16554.0,122.5746,122.8521,122.5746,122.8234,16554.0
2021-03-17 15:50:00,128.33,128.39,128.11,128.31,32192.0,122.7755,122.8329,122.5651,122.7564,32192.0
2021-03-17 15:55:00,128.32,128.55,128.27,128.41,91676.0,122.766,122.986,122.7181,122.8521,91676.0
2021-03-18 09:30:00,129.0,129.0,128.02,128.35,28900.0,123.4165,123.4165,122.4789,122.7947,28900.0
2021-03-18 09:35:00,128.4,128.66,128.27,128.27,6121.0,122.8425,123.0912,122.7181,122.7181,6121.0
2021-03-18 09:40:00,128.36,128.49,128.19,128.25,8600.0,122.8042,122.9286,122.6416,122.699,8600.0
2021-03-18 09:45:00,127.94,127.94,127.76,127.87,2366.0,122.4024,122.4024,122.2302,122.3354,2366.0
2021-03-18 09:50:00,127.8,127.85,127.7,127.77,7968.0,122.2685,122.3163,122.1728,122.2398,7968.0
2021-03-18 09:55:00,127.83,127.83,127.26,127.28,15816.0,122.2972,122.2972,121.7518,121.771,15816.0
2021-03-18 10:00:00,127.18,127.29,127.1,127.26,4225.0,121.6753,121.7805,121.5988,121.7518,4225.0
2021-03-18 10:05:00,127.13,127.18,126.75,126.75,6634.0,121.6275,121.6753,121.2639,121.2639,6634.0
2021-03-18 10:10:00,126.92,127.02,126.5,126.54,9133.0,121.4266,121.5222,121.0247,121.063,9133.0
2021-03-18 10:15:00,126.48,126.58,126.36,126.51,7253.0,121.0056,121.1013,120.8908,121.0343,7253.0
2021-03-18 10:20:00,126.43,126.61,126.42,126.61,6323.0,120.9578,121.13,120.9482,121.13,6323.0
2021-03-18 10:25:00,126.61,126.9,126.58,126.9,11452.0,121.13,121.4074,121.1013,121.4074,11452.0
2021-03-18 10:30:00,126.94,127.13,126.85,127.12,13303.0,121.4457,121.6275,121.3596,121.6179,13303.0
2021-03-18 10:35:00,127.14,127.34,126.96,127.06,8214.0,121.637,121.8284,121.4648,121.5605,8214.0
2021-03-18 10:40:00,127.04,127.04,126.82,126.83,19016.0,121.5414,121.5414,121.3309,121.3405,19016.0
2021-03-18 10:45:00,126.89,126.9,126.51,126.64,3766.0,121.3979,121.4074,121.0343,121.1587,3766.0
2021-03-18 10:50:00,126.68,126.73,126.27,126.29,6141.0,121.1969,121.2448,120.8047,120.8238,6141.0
2021-03-18 10:55:00,126.27,126.66,126.25,126.6,12037.0,120.8047,121.1778,120.7856,121.1204,12037.0
2021-03-18 11:00:00,126.64,126.89,126.64,126.82,1907.0,121.1587,121.3979,121.1587,121.3309,1907.0
2021-03-18 11:05:00,126.74,126.92,126.61,126.75,5089.0,121.2543,121.4266,121.13,121.2639,5089.0
2021-03-18 11:10:00,126.79,126.83,126.53,126.83,9286.0,121.3022,121.3405,121.0534,121.3405,9286.0
2021-03-18 11:15:00,126.87,126.87,126.61,126.66,3769.0,121.3787,121.3787,121.13,121.1778,3769.0
2021-03-18 11:20:00,126.74,126.84,126.61,126.8,5146.0,121.2543,121.35,121.13,121.3118,5146.0
2021-03-18 11:25:00,126.85,126.93,126.76,126.89,20790.0,121.3596,121.4361,121.2735,121.3979,20790.0
2021-03-18 11:30:00,126.9,126.99,126.79,126.87,5054.0,121.4074,121.4935,121.3022,121.3787,5054.0
2021-03-18 11:35:00,126.83,126.88,126.52,126.7,13587.0,121.3405,121.3883,121.0439,121.2161,13587.0
2021-03-18 11:40:00,126.78,126.86,126.53,126.8,4570.0,121.2926,121.3692,121.0534,121.3118,4570.0
2021-03-18 11:45:00,126.8,126.83,126.58,126.68,6419.0,121.3118,121.3405,121.1013,121.1969,6419.0
2021-03-18 11:50:00,126.73,126.92,126.66,126.75,9785.0,121.2448,121.4266,121.1778,121.2639,9785.0
2021-03-18 11:55:00,126.81,126.98,126.81,126.93,5106.0,121.3213,121.484,121.3213,121.4361,5106.0
2021-03-18 12:00:00,126.93,127.07,126.93,126.93,4850.0,121.4361,121.5701,121.4361,121.4361,4850.0
2021-03-18 12:05:00,126.94,126.98,126.75,126.77,10530.0,121.4457,121.484,121.2639,121.2831,10530.0
2021-03-18 12:10:00,126.86,126.94,126.77,126.85,4593.0,121.3692,121.4457,121.2831,121.3596,4593.0
2021-03-18 12:15:00,126.85,126.98,126.6,126.97,11169.0,121.3596,121.484,121.1204,121.4744,11169.0
2021-03-18 12:20:00,127.0,127.18,126.94,127.06,11054.0,121.5031,121.6753,121.4457,121.5605,11054.0
2021-03-18 12:25:00,127.06,127.1,126.86,126.96,41772.0,121.5605,121.5988,121.3692,121.4648,41772.0
2021-03-18 12:30:00,127.02,127.06,126.84,127.0,9799.0,121.5222,121.5605,121.35,121.5031,9799.0
2021-03-18 12:35:00,127.01,127.01,126.86,126.97,6941.0,121.5127,121.5127,121.3692,121.4744,6941.0
2021-03-18 12:40:00,127.06,127.06,126.87,126.93,4674.0,121.5605,121.5605,121.3787,121.4361,4674.0
2021-03-18 12:45:00,126.95,126.99,126.83,126.83,5254.0,121.4553,121.4935,121.3405,121.3405,5254.0
2021-03-18 12:50:00,126.87,126.94,126.83,126.89,3267.0,121.3787,121.4457,121.3405,121.3979,3267.0
2021-03-18 12:55:00,126.88,126.88,126.8,126.87,3922.0,121.3883,121.3883,121.3118,121.3787,3922.0
2021-03-18 13:00:00,126.87,126.95,126.82,126.9,11106.0,121.3787,121.4553,121.3309,121.4074,11106.0
2021-03-18 13:05:00,126.9,126.92,126.55,126.56,28398.0,121.4074,121.4266,121.0726,121.0821,28398.0
2021-03-18 13:10:00,126.51,126.65,126.4,126.65,37351.0,121.0343,121.1682,120.9291,121.1682,37351.0
2021-03-18 13:15:00,126.63,126.63,126.48,126.53,5022.0,121.1491,121.1491,121.0056,121.0534,5022.0
2021-03-18 13:20:00,126.56,126.68,126.55,126.61,4700.0,121.0821,121.1969,121.0726,121.13,4700.0
2021-03-18 13:25:00,126.64,126.69,126.54,126.56,5692.0,121.1587,121.2065,121.063,121.0821,5692.0
2021-03-18 13:30:00,126.56,126.65,126.52,126.57,3100.0,121.0821,121.1682,121.0439,121.0917,3100.0
2021-03-18 13:35:00,126.58,126.63,126.51,126.59,2568.0,121.1013,121.1491,121.0343,121.1108,2568.0
2021-03-18 13:40:00,126.58,126.71,126.52,126.71,7958.0,121.1013,121.2256,121.0439,121.2256,7958.0
2021-03-18 13:45:00,126.66,126.84,126.65,126.84,7493.0,121.1778,121.35,121.1682,121.35,7493.0
2021-03-18 13:50:00,126.79,126.85,126.75,126.85,7652.0,121.3022,121.3596,121.2639,121.3596,7652.0
2021-03-18 13:55:00,126.84,126.94,126.81,126.86,10532.0,121.35,121.4457,121.3213,121.3692,10532.0
2021-03-18 14:00:00,126.9,126.99,126.84,126.9,8956.0,121.4074,121.4935,121.35,121.4074,8956.0
2021-03-18 14:05:00,126.93,126.97,126.85,126.88,8423.0,121.4361,121.4744,121.3596,121.3883,8423.0
2021-03-18 14:10:00,126.85,126.86,126.72,126.77,47244.0,121.3596,121.3692,121.2352,121.2831,47244.0
2021-03-18 14:15:00,126.87,126.87,126.69,126.78,7914.0,121.3787,121.3787,121.2065,121.2926,7914.0
2021-03-18 14:20:00,126.78,126.81,126.73,126.8,6011.0,121.2926,121.3213,121.2448,121.3118,6011.0
2021-03-18 14:25:00,126.8,126.83,126.72,126.82,6060.0,121.3118,121.3405,121.2352,121.3309,6060.0
2021-03-18 14:30:00,126.83,126.83,126.66,126.71,9798.0,121.3405,121.3405,121.1778,121.2256,9798.0
2021-03-18 14:35:00,126.71,126.8,126.64,126.77,11984.0,121.2256,121.3118,121.1587,121.2831,11984.0
2021-03-18 14:40:00,126.75,126.8,126.59,126.7,11242.0,121.2639,121.3118,121.1108,121.2161,11242.0
2021-03-18 14:45:00,126.7,126.9,126.68,126.9,10111.0,121.2161,121.4074,121.1969,121.4074,10111.0
2021-03-18 14:50:00,126.87,127.01,126.8,126.92,7618.0,121.3787,121.5127,121.3118,121.4266,7618.0
2021-03-18 14:55:00,126.95,127.06,126.9,127.02,6264.0,121.4553,121.5605,121.4074,121.5222,6264.0
2021-03-18 15:00:00,126.95,127.0,126.61,126.68,6914.0,121.4553,121.5031,121.13,121.1969,6914.0
2021-03-18 15:05:00,126.68,126.71,126.58,126.65,10288.0,121.1969,121.2256,121.1013,121.1682,10288.0
2021-03-18 15:10:00,126.68,126.82,126.66,126.78,5464.0,121.1969,121.3309,121.1778,121.2926,5464.0
2021-03-18 15:15:00,126.71,126.71,126.6,126.66,6170.0,121.2256,121.2256,121.1204,121.1778,6170.0
2021-03-18 15:20:00,126.65,126.66,126.3,126.34,4807.0,121.1682,121.1778,120.8334,120.8717,4807.0
2021-03-18 15:25:00,126.33,126.55,126.3,126.5,8242.0,120.8621,121.0726,120.8334,121.0247,8242.0
2021-03-18 15:30:00,126.48,126.99,126.48,126.76,22236.0,121.0056,121.4935,121.0056,121.2735,22236.0
2021-03-18 15:35:00,126.75,127.08,126.67,126.82,77535.0,121.2639,121.5796,121.1874,121.3309,77535.0
2021-03-18 15:40:00,126.82,126.83,126.49,126.62,15159.0,121.3309,121.3405,121.0152,121.1395,15159.0
2021-03-18 15:45:00,126.58,126.7,126.49,126.57,24628.0,121.1013,121.2161,121.0152,121.0917,24628.0
2021-03-18 15:50:00,126.53,126.68,126.42,126.6,33887.0,121.0534,121.1969,120.9482,121.1204,33887.0
2021-03-18 15:55:00,126.58,126.63,126.41,126.58,76106.0,121.1013,121.1491,120.9386,121.1013,76106.0
2021-03-19 09:30:00,126.24,126.83,126.02,126.36,152348.0,120.776,121.3405,120.5655,120.8908,152348.0
2021-03-19 09:35:00,126.27,126.77,126.27,126.28,4856.0,120.8047,121.2831,120.8047,120.8143,4856.0
2021-03-19 09:40:00,126.36,126.36,125.64,125.65,6999.0,120.8908,120.8908,120.202,120.2115,6999.0
2021-03-19 09:45:00,125.64,125.64,124.9,125.09,6139.0,120.202,120.202,119.494,119.6758,6139.0
2021-03-19 09:50:00,125.15,125.27,124.65,124.65,7396.0,119.7332,119.848,119.2548,119.2548,7396.0
2021-03-19 09:55:00,124.57,124.8,124.45,124.8,8128.0,119.1783,119.3983,119.0635,119.3983,8128.0
2021-03-19 10:00:00,124.69,124.98,124.61,124.94,8749.0,119.2931,119.5705,119.2165,119.5323,8749.0
2021-03-19 10:05:00,125.01,125.39,125.0,125.34,6422.0,119.5992,119.9628,119.5897,119.9149,6422.0
2021-03-19 10:10:00,125.4,125.45,125.2,125.27,4802.0,119.9723,120.0202,119.781,119.848,4802.0
2021-03-19 10:15:00,125.3,125.53,125.17,125.38,15424.0,119.8767,120.0967,119.7523,119.9532,15424.0
2021-03-19 10:20:00,125.35,125.55,125.24,125.55,6466.0,119.9245,120.1159,119.8193,120.1159,6466.0
2021-03-19 10:25:00,125.5,125.5,125.2,125.23,12627.0,120.068,120.068,119.781,119.8097,12627.0
2021-03-19 10:30:00,125.24,125.29,125.08,125.1,12242.0,119.8193,119.8671,119.6662,119.6853,12242.0
2021-03-19 10:35:00,125.1,125.1,124.68,124.78,5563.0,119.6853,119.6853,119.2835,119.3792,5563.0
2021-03-19 10:40:00,124.77,124.95,124.68,124.72,7749.0,119.3696,119.5418,119.2835,119.3218,7749.0
2021-03-19 10:45:00,124.68,124.68,124.39,124.65,6156.0,119.2835,119.2835,119.0061,119.2548,6156.0
2021-03-19 10:50:00,124.64,124.88,124.48,124.81,4373.0,119.2452,119.4749,119.0922,119.4079,4373.0
2021-03-19 10:55:00,124.87,124.88,124.57,124.71,5614.0,119.4653,119.4749,119.1783,119.3122,5614.0
2021-03-19 11:00:00,124.66,124.92,124.66,124.72,4354.0,119.2644,119.5131,119.2644,119.3218,4354.0
2021-03-19 11:05:00,124.69,124.81,124.61,124.61,7849.0,119.2931,119.4079,119.2165,119.2165,7849.0
2021-03-19 11:10:00,124.64,124.65,124.26,124.3,4888.0,119.2452,119.2548,118.8817,118.92,4888.0
2021-03-19 11:15:00,124.35,124.35,123.96,124.1,8592.0,118.9678,118.9678,118.5947,118.7286,8592.0
2021-03-19 11:20:00,124.13,124.15,123.95,124.06,8250.0,118.7573,118.7765,118.5851,118.6903,8250.0
2021-03-19 11:25:00,124.05,124.08,123.73,123.86,6631.0,118.6808,118.7095,118.3746,118.499,6631.0
2021-03-19 11:30:00,123.86,123.95,123.81,123.88,3345.0,118.499,118.5851,118.4512,118.5181,3345.0
2021-03-19 11:35:00,123.87,123.87,123.5,123.53,5937.0,118.5086,118.5086,118.1546,118.1833,5937.0
2021-03-19 11:40:00,123.52,123.72,123.45,123.67,7975.0,118.1737,118.3651,118.1067,118.3172,7975.0
2021-03-19 11:45:00,123.67,123.94,123.62,123.71,11165.0,118.3172,118.5755,118.2694,118.3555,11165.0
2021-03-19 11:50:00,123.73,123.75,123.61,123.65,6961.0,118.3746,118.3938,118.2598,118.2981,6961.0
2021-03-19 11:55:00,123.68,123.93,123.67,123.86,4874.0,118.3268,118.566,118.3172,118.499,4874.0
2021-03-19 12:00:00,123.85,123.97,123.81,123.88,7054.0,118.4894,118.6042,118.4512,118.5181,7054.0
2021-03-19 12:05:00,123.87,123.87,123.67,123.72,7003.0,118.5086,118.5086,118.3172,118.3651,7003.0
2021-03-19 12:10:00,123.71,123.77,123.61,123.68,7637.0,118.3555,118.4129,118.2598,118.3268,7637.0
2021-03-19 12:15:00,123.72,123.81,123.71,123.75,4988.0,118.3651,118.4512,118.3555,118.3938,4988.0
2021-03-19 12:20:00,123.77,123.82,123.6,123.61,6692.0,118.4129,118.4607,118.2503,118.2598,6692.0
2021-03-19 12:25:00,123.58,123.65,123.3,123.3,8912.0,118.2311,118.2981,117.9632,117.9632,8912.0
2021-03-19 12:30:00,123.37,123.48,123.23,123.48,12200.0,118.0302,118.1355,117.8963,118.1355,12200.0
2021-03-19 12:35:00,123.54,123.54,123.24,123.32,8681.0,118.1929,118.1929,117.9058,117.9824,8681.0
2021-03-19 12:40:00,123.3,123.39,123.25,123.29,3604.0,117.9632,118.0493,117.9154,117.9537,3604.0
2021-03-19 12:45:00,123.3,123.37,123.22,123.33,3614.0,117.9632,118.0302,117.8867,117.9919,3614.0
2021-03-19 12:50:00,123.33,123.4,123.3,123.38,5428.0,117.9919,118.0589,117.9632,118.0398,5428.0
2021-03-19 12:55:00,123.39,123.42,123.29,123.36,6140.0,118.0493,118.078,117.9537,118.0206,6140.0
2021-03-19 13:00:00,123.36,123.37,123.14,123.14,3859.0,118.0206,118.0302,117.8102,117.8102,3859.0
2021-03-19 13:05:00,123.14,123.14,122.98,123.06,5198.0,117.8102,117.8102,117.6571,117.7336,5198.0
2021-03-19 13:10:00,123.03,123.06,122.87,122.93,4235.0,117.7049,117.7336,117.5519,117.6093,4235.0
2021-03-19 13:15:00,122.92,122.99,122.86,122.89,3631.0,117.5997,117.6667,117.5423,117.571,3631.0
2021-03-19 13:20:00,122.93,123.16,122.82,123.14,4099.0,117.6093,117.8293,117.504,117.8102,4099.0
2021-03-19 13:25:00,123.18,123.25,123.12,123.17,8436.0,117.8484,117.9154,117.791,117.8389,8436.0
2021-03-19 13:30:00,123.21,123.47,123.21,123.47,6264.0,117.8771,118.1259,117.8771,118.1259,6264.0
2021-03-19 13:35:00,123.48,123.7,123.45,123.61,5159.0,118.1355,118.3459,118.1067,118.2598,5159.0
2021-03-19 13:40:00,123.6,123.6,123.3,123.36,5741.0,118.2503,118.2503,117.9632,118.0206,5741.0
2021-03-19 13:45:00,123.38,123.41,123.23,123.24,2788.0,118.0398,118.0685,117.8963,117.9058,2788.0
2021-03-19 13:50:00,123.21,123.26,123.1,123.1,4732.0,117.8771,117.925,117.7719,117.7719,4732.0
2021-03-19 13:55:00,123.09,123.23,123.01,123.15,5738.0,117.7623,117.8963,117.6858,117.8197,5738.0
2021-03-19 14:00:00,123.2,123.28,123.07,123.07,3492.0,117.8676,117.9441,117.7432,117.7432,3492.0
2021-03-19 14:05:00,123.12,123.17,123.01,123.01,3982.0,117.791,117.8389,117.6858,117.6858,3982.0
2021-03-19 14:10:00,123.0,123.0,122.85,122.87,2867.0,117.6762,117.6762,117.5327,117.5519,2867.0
2021-03-19 14:15:00,122.88,122.92,122.63,122.63,5304.0,117.5614,117.5997,117.3222,117.3222,5304.0
2021-03-19 14:20:00,122.67,122.77,122.65,122.66,4761.0,117.3605,117.4562,117.3414,117.3509,4761.0
2021-03-19 14:25:00,122.71,122.89,122.71,122.8,5141.0,117.3988,117.571,117.3988,117.4849,5141.0
2021-03-19 14:30:00,122.76,122.97,122.73,122.9,5785.0,117.4466,117.6475,117.4179,117.5806,5785.0
2021-03-19 14:35:00,122.88,122.97,122.86,122.91,6194.0,117.5614,117.6475,117.5423,117.5901,6194.0
2021-03-19 14:40:00,122.96,123.04,122.9,122.93,3201.0,117.638,117.7145,117.5806,117.6093,3201.0
2021-03-19 14:45:00,122.91,122.96,122.72,122.73,4283.0,117.5901,117.638,117.4083,117.4179,4283.0
2021-03-19 14:50:00,122.76,122.8,122.61,122.61,10418.0,117.4466,117.4849,117.3031,117.3031,10418.0
2021-03-19 14:55:00,122.62,122.87,122.59,122.85,10624.0,117.3127,117.5519,117.284,117.5327,10624.0
2021-03-19 15:00:00,122.88,122.88,122.65,122.65,6884.0,117.5614,117.5614,117.3414,117.3414,6884.0
2021-03-19 15:05:00,122.62,122.76,122.58,122.76,10336.0,117.3127,117.4466,117.2744,117.4466,10336.0
2021-03-19 15:10:00,122.69,122.7,122.58,122.58,11763.0,117.3796,117.3892,117.2744,117.2744,11763.0
2021-03-19 15:15:00,122.58,122.63,122.5,122.56,13456.0,117.2744,117.3222,117.1979,117.2553,13456.0
2021-03-19 15:20:00,122.55,122.6,122.31,122.32,12186.0,117.2457,117.2935,117.0161,117.0257,12186.0
2021-03-19 15:25:00,122.35,122.5,122.34,122.5,10116.0,117.0544,117.1979,117.0448,117.1979,10116.0
2021-03-19 15:30:00,122.49,122.63,122.45,122.56,17158.0,117.1883,117.3222,117.15,117.2553,17158.0
2021-03-19 15:35:00,122.56,122.88,122.55,122.71,25557.0,117.2553,117.5614,117.2457,117.3988,25557.0
2021-03-19 15:40:00,122.7,122.89,122.58,122.58,18010.0,117.3892,117.571,117.2744,117.2744,18010.0
2021-03-19 15:45:00,122.58,122.73,122.48,122.6,48172.0,117.2744,117.4179,117.1787,117.2935,48172.0
2021-03-19 15:50:00,122.56,122.73,122.34,122.48,51525.0,117.2553,117.4179,117.0448,117.1787,51525.0
2021-03-19 15:55:00,122.34,122.51,121.2,121.44,148953.0,117.0448,117.2074,115.9541,116.1837,148953.0
2021-03-22 09:30:00,120.04,121.41,120.04,121.16,31452.0,114.8443,116.155,114.8443,115.9159,31452.0
2021-03-22 09:35:00,121.0,121.29,120.89,121.14,8363.0,115.7628,116.0402,115.6576,115.8967,8363.0
2021-03-22 09:40:00,121.06,121.3,120.9,121.25,5520.0,115.8202,116.0498,115.6671,116.002,5520.0
2021-03-22 09:45:00,121.43,121.48,121.11,121.2,5924.0,116.1742,116.222,115.868,115.9541,5924.0
2021-03-22 09:50:00,120.96,121.06,120.76,120.98,12917.0,115.7245,115.8202,115.5332,115.7437,12917.0
2021-03-22 09:55:00,121.02,121.32,121.02,121.09,10865.0,115.7819,116.0689,115.7819,115.8489,10865.0
2021-03-22 10:00:00,121.09,121.14,120.92,120.96,7430.0,115.8489,115.8967,115.6863,115.7245,7430.0
2021-03-22 10:05:00,120.97,121.38,120.96,121.24,9517.0,115.7341,116.1263,115.7245,115.9924,9517.0
2021-03-22 10:10:00,121.21,121.49,121.14,121.48,6650.0,115.9637,116.2316,115.8967,116.222,6650.0
2021-03-22 10:15:00,121.45,121.54,121.35,121.46,9270.0,116.1933,116.2794,116.0976,116.2029,9270.0
2021-03-22 10:20:00,121.47,121.76,121.47,121.69,6897.0,116.2124,116.4899,116.2124,116.4229,6897.0
2021-03-22 10:25:00,121.77,121.94,121.6,121.67,8272.0,116.4995,116.6621,116.3368,116.4038,8272.0
2021-03-22 10:30:00,121.67,121.67,121.39,121.45,6523.0,116.4038,116.4038,116.1359,116.1933,6523.0
2021-03-22 10:35:00,121.45,121.45,121.21,121.28,2663.0,116.1933,116.1933,115.9637,116.0307,2663.0
2021-03-22 10:40:00,121.31,121.38,121.25,121.38,2641.0,116.0594,116.1263,116.002,116.1263,2641.0
2021-03-22 10:45:00,121.38,121.42,121.33,121.37,4241.0,116.1263,116.1646,116.0785,116.1168,4241.0
2021-03-22 10:50:00,121.35,121.36,120.99,120.99,3390.0,116.0976,116.1072,115.7532,115.7532,3390.0
2021-03-22 10:55:00,121.0,121.31,120.97,121.26,6969.0,115.7628,116.0594,115.7341,116.0115,6969.0
2021-03-22 11:00:00,121.3,121.81,121.3,121.76,10939.0,116.0498,116.5377,116.0498,116.4899,10939.0
2021-03-22 11:05:00,121.74,121.8,121.6,121.66,8501.0,116.4708,116.5282,116.3368,116.3942,8501.0
2021-03-22 11:10:00,121.61,121.65,121.39,121.43,3766.0,116.3464,116.3847,116.1359,116.1742,3766.0
2021-03-22 11:15:00,121.45,121.45,121.31,121.36,3739.0,116.1933,116.1933,116.0594,116.1072,3739.0
2021-03-22 11:20:00,121.33,121.57,121.31,121.37,4373.0,116.0785,116.3081,116.0594,116.1168,4373.0
2021-03-22 11:25:00,121.35,121.39,121.2,121.2,2881.0,116.0976,116.1359,115.9541,115.9541,2881.0
2021-03-22 11:30:00,121.2,121.27,121.08,121.27,3047.0,115.9541,116.0211,115.8393,116.0211,3047.0
2021-03-22 11:35:00,121.34,121.54,121.34,121.54,2701.0,116.0881,116.2794,116.0881,116.2794,2701.0
2021-03-22 11:40:00,121.5,121.52,121.35,121.43,4309.0,116.2412,116.2603,116.0976,116.1742,4309.0
2021-03-22 11:45:00,121.5,121.5,121.2,121.23,4455.0,116.2412,116.2412,115.9541,115.9828,4455.0
2021-03-22 11:50:00,121.22,121.4,121.21,121.4,1728.0,115.9733,116.1455,115.9637,116.1455,1728.0
2021-03-22 11:55:00,121.46,121.53,121.41,121.49,2751.0,116.2029,116.2699,116.155,116.2316,2751.0
2021-03-22 12:00:00,121.48,121.5,121.39,121.41,3500.0,116.222,116.2412,116.1359,116.155,3500.0
2021-03-22 12:05:00,121.44,121.44,121.37,121.43,3027.0,116.1837,116.1837,116.1168,116.1742,3027.0
2021-03-22 12:10:00,121.42,121.44,121.34,121.42,3527.0,116.1646,116.1837,116.0881,116.1646,3527.0
2021-03-22 12:15:00,121.39,121.52,121.35,121.48,3384.0,116.1359,116.2603,116.0976,116.222,3384.0
2021-03-22 12:20:00,121.48,121.6,121.38,121.6,7244.0,116.222,116.3368,116.1263,116.3368,7244.0
2021-03-22 12:25:00,121.61,121.8,121.59,121.66,9200.0,116.3464,116.5282,116.3273,116.3942,9200.0
2021-03-22 12:30:00,121.7,121.75,121.6,121.62,5339.0,116.4325,116.4803,116.3368,116.356,5339.0
2021-03-22 12:35:00,121.61,121.72,121.51,121.64,5797.0,116.3464,116.4516,116.2507,116.3751,5797.0
2021-03-22 12:40:00,121.64,121.65,121.56,121.64,5310.0,116.3751,116.3847,116.2986,116.3751,5310.0
2021-03-22 12:45:00,121.6,121.65,121.52,121.53,5507.0,116.3368,116.3847,116.2603,116.2699,5507.0
2021-03-22 12:50:00,121.55,121.78,121.54,121.76,4116.0,116.289,116.509,116.2794,116.4899,4116.0
2021-03-22 12:55:00,121.84,121.84,121.64,121.7,6171.0,116.5664,116.5664,116.3751,116.4325,6171.0
2021-03-22 13:00:00,121.69,121.83,121.66,121.71,5895.0,116.4229,116.5569,116.3942,116.4421,5895.0
2021-03-22 13:05:00,121.68,121.73,121.62,121.71,9156.0,116.4134,116.4612,116.356,116.4421,9156.0
2021-03-22 13:10:00,121.74,121.76,121.57,121.69,11454.0,116.4708,116.4899,116.3081,116.4229,11454.0
2021-03-22 13:15:00,121.69,121.73,121.6,121.69,7398.0,116.4229,116.4612,116.3368,116.4229,7398.0
2021-03-22 13:20:00,121.7,121.86,121.66,121.86,6458.0,116.4325,116.5856,116.3942,116.5856,6458.0
2021-03-22 13:25:00,121.81,121.87,121.74,121.75,4317.0,116.5377,116.5951,116.4708,116.4803,4317.0
2021-03-22 13:30:00,121.78,122.0,121.77,121.91,5990.0,116.509,116.7195,116.4995,116.6334,5990.0
2021-03-22 13:35:00,121.92,122.12,121.91,122.04,5736.0,116.643,116.8343,116.6334,116.7578,5736.0
2021-03-22 13:40:00,122.09,122.12,121.93,121.99,4304.0,116.8056,116.8343,116.6525,116.7099,4304.0
2021-03-22 13:45:00,121.96,122.04,121.91,121.91,2250.0,116.6812,116.7578,116.6334,116.6334,2250.0
2021-03-22 13:50:00,121.91,121.91,121.76,121.87,5377.0,116.6334,116.6334,116.4899,116.5951,5377.0
2021-03-22 13:55:00,121.89,121.93,121.75,121.75,3409.0,116.6143,116.6525,116.4803,116.4803,3409.0
2021-03-22 14:00:00,121.8,121.89,121.79,121.86,2916.0,116.5282,116.6143,116.5186,116.5856,2916.0
2021-03-22 14:05:00,121.81,121.93,121.81,121.86,3754.0,116.5377,116.6525,116.5377,116.5856,3754.0
2021-03-22 14:10:00,121.83,121.88,121.76,121.8,3241.0,116.5569,116.6047,116.4899,116.5282,3241.0
2021-03-22 14:15:00,121.82,121.86,121.78,121.8,2281.0,116.5473,116.5856,116.509,116.5282,2281.0
2021-03-22 14:20:00,121.81,121.81,121.7,121.7,3495.0,116.5377,116.5377,116.4325,116.4325,3495.0
2021-03-22 14:25:00,121.67,121.89,121.67,121.89,3973.0,116.4038,116.6143,116.4038,116.6143,3973.0
2021-03-22 14:30:00,121.89,122.0,121.89,121.93,4777.0,116.6143,116.7195,116.6143,116.6525,4777.0
2021-03-22 14:35:00,121.96,122.15,121.94,122.15,2000.0,116.6812,116.863,116.6621,116.863,2000.0
2021-03-22 14:40:00,122.12,122.12,122.02,122.03,4509.0,116.8343,116.8343,116.7386,116.7482,4509.0
2021-03-22 14:45:00,122.07,122.13,122.03,122.07,4049.0,116.7865,116.8439,116.7482,116.7865,4049.0
2021-03-22 14:50:00,122.06,122.09,121.95,121.95,5304.0,116.7769,116.8056,116.6717,116.6717,5304.0
2021-03-22 14:55:00,122.01,122.05,121.94,121.98,4294.0,116.7291,116.7673,116.6621,116.7004,4294.0
2021-03-22 15:00:00,121.98,122.19,121.98,122.19,3881.0,116.7004,116.9013,116.7004,116.9013,3881.0
2021-03-22 15:05:00,122.18,122.34,122.18,122.26,4900.0,116.8917,117.0448,116.8917,116.9683,4900.0
2021-03-22 15:10:00,122.22,122.35,122.2,122.28,5393.0,116.93,117.0544,116.9109,116.9874,5393.0
2021-03-22 15:15:00,122.33,122.33,122.09,122.09,4328.0,117.0352,117.0352,116.8056,116.8056,4328.0
2021-03-22 15:20:00,122.07,122.07,121.83,121.91,4794.0,116.7865,116.7865,116.5569,116.6334,4794.0
2021-03-22 15:25:00,121.9,121.95,121.87,121.89,3019.0,116.6238,116.6717,116.5951,116.6143,3019.0
2021-03-22 15:30:00,121.89,121.89,121.54,121.57,9155.0,116.6143,116.6143,116.2794,116.3081,9155.0
2021-03-22 15:35:00,121.56,121.65,121.53,121.6,6580.0,116.2986,116.3847,116.2699,116.3368,6580.0
2021-03-22 15:40:00,121.58,121.68,121.5,121.52,8093.0,116.3177,116.4134,116.2412,116.2603,8093.0
2021-03-22 15:45:00,121.49,121.8,121.49,121.75,12685.0,116.2316,116.5282,116.2316,116.4803,12685.0
2021-03-22 15:50:00,121.73,121.81,121.63,121.79,20276.0,116.4612,116.5377,116.3655,116.5186,20276.0
2021-03-22 15:55:00,121.78,122.11,121.71,121.99,73839.0,116.509,116.8247,116.4421,116.7099,73839.0
2021-03-23 09:30:00,122.26,122.54,121.87,122.54,11724.0,116.9683,117.2361,116.5951,117.2361,11724.0
2021-03-23 09:35:00,122.16,122.57,122.12,122.24,2073.0,116.8726,117.2648,116.8343,116.9491,2073.0
2021-03-23 09:40:00,121.98,122.27,121.88,122.03,1684.0,116.7004,116.9778,116.6047,116.7482,1684.0
2021-03-23 09:45:00,122.17,122.18,122.09,122.13,1602.0,116.8822,116.8917,116.8056,116.8439,1602.0
2021-03-23 09:50:00,122.08,122.36,122.0,122.36,1397.0,116.796,117.0639,116.7195,117.0639,1397.0
2021-03-23 09:55:00,122.28,122.35,122.14,122.16,2301.0,116.9874,117.0544,116.8535,116.8726,2301.0
2021-03-23 10:00:00,122.08,122.19,122.02,122.02,1000.0,116.796,116.9013,116.7386,116.7386,1000.0
2021-03-23 10:05:00,121.91,122.08,121.84,121.93,1852.0,116.6334,116.796,116.5664,116.6525,1852.0
2021-03-23 10:10:00,121.89,122.1,121.89,122.06,4028.0,116.6143,116.8152,116.6143,116.7769,4028.0
2021-03-23 10:15:00,122.07,122.2,122.07,122.14,2011.0,116.7865,116.9109,116.7865,116.8535,2011.0
2021-03-23 10:20:00,122.13,122.26,122.13,122.25,2439.0,116.8439,116.9683,116.8439,116.9587,2439.0
2021-03-23 10:25:00,122.19,122.51,122.19,122.44,942.0,116.9013,117.2074,116.9013,117.1405,942.0
2021-03-23 10:30:00,122.51,122.63,122.4,122.42,2950.0,117.2074,117.3222,117.1022,117.1213,2950.0
2021-03-23 10:35:00,122.35,122.35,121.89,122.01,5104.0,117.0544,117.0544,116.6143,116.7291,5104.0
2021-03-23 10:40:00,121.95,121.95,121.78,121.83,1215.0,116.6717,116.6717,116.509,116.5569,1215.0
2021-03-23 10:45:00,121.83,121.85,121.83,121.83,480.0,116.5569,116.576,116.5569,116.5569,480.0
2021-03-23 10:50:00,121.83,121.84,121.7,121.84,3501.0,116.5569,116.5664,116.4325,116.5664,3501.0
2021-03-23 10:55:00,121.81,121.92,121.8,121.87,2121.0,116.5377,116.643,116.5282,116.5951,2121.0
2021-03-23 11:00:00,121.9,121.97,121.85,121.85,1436.0,116.6238,116.6908,116.576,116.576,1436.0
2021-03-23 11:05:00,121.8,121.87,121.77,121.86,1920.0,116.5282,116.5951,116.4995,116.5856,1920.0
2021-03-23 11:10:00,122.0,122.15,122.0,122.08,2116.0,116.7195,116.863,116.7195,116.796,2116.0
2021-03-23 11:15:00,122.02,122.26,122.02,122.26,13616.0,116.7386,116.9683,116.7386,116.9683,13616.0
2021-03-23 11:20:00,122.25,122.58,122.25,122.58,2500.0,116.9587,117.2744,116.9587,117.2744,2500.0
2021-03-23 11:25:00,122.56,122.72,122.49,122.72,3195.0,117.2553,117.4083,117.1883,117.4083,3195.0
2021-03-23 11:30:00,122.72,122.9,122.71,122.89,1614.0,117.4083,117.5806,117.3988,117.571,1614.0
2021-03-23 11:35:00,122.85,122.91,122.81,122.84,3112.0,117.5327,117.5901,117.4945,117.5232,3112.0
2021-03-23 11:40:00,122.8,122.87,122.8,122.86,1072.0,117.4849,117.5519,117.4849,117.5423,1072.0
2021-03-23 11:45:00,122.86,122.91,122.72,122.88,7234.0,117.5423,117.5901,117.4083,117.5614,7234.0
2021-03-23 11:50:00,122.91,122.92,122.81,122.84,1500.0,117.5901,117.5997,117.4945,117.5232,1500.0
2021-03-23 11:55:00,122.87,122.93,122.8,122.81,8779.0,117.5519,117.6093,117.4849,117.4945,8779.0
2021-03-23 12:00:00,122.9,122.95,122.82,122.86,1900.0,117.5806,117.6284,117.504,117.5423,1900.0
2021-03-23 12:05:00,122.8,122.81,122.69,122.71,2009.0,117.4849,117.4945,117.3796,117.3988,2009.0
2021-03-23 12:10:00,122.79,122.81,122.7,122.7,4487.0,117.4753,117.4945,117.3892,117.3892,4487.0
2021-03-23 12:15:00,122.7,122.73,122.66,122.68,1700.0,117.3892,117.4179,117.3509,117.3701,1700.0
2021-03-23 12:20:00,122.68,122.71,122.62,122.65,6584.0,117.3701,117.3988,117.3127,117.3414,6584.0
2021-03-23 12:25:00,122.71,122.71,122.48,122.48,3278.0,117.3988,117.3988,117.1787,117.1787,3278.0
2021-03-23 12:30:00,122.47,122.53,122.36,122.42,3549.0,117.1692,117.2266,117.0639,117.1213,3549.0
2021-03-23 12:35:00,122.41,122.64,122.4,122.63,5616.0,117.1118,117.3318,117.1022,117.3222,5616.0
2021-03-23 12:40:00,122.63,122.65,122.47,122.47,1844.0,117.3222,117.3414,117.1692,117.1692,1844.0
2021-03-23 12:45:00,122.45,122.59,122.41,122.52,5450.0,117.15,117.284,117.1118,117.217,5450.0
2021-03-23 12:50:00,122.54,122.61,122.45,122.61,2700.0,117.2361,117.3031,117.15,117.3031,2700.0
2021-03-23 12:55:00,122.56,122.71,122.56,122.65,3333.0,117.2553,117.3988,117.2553,117.3414,3333.0
2021-03-23 13:00:00,122.7,122.71,122.63,122.67,1923.0,117.3892,117.3988,117.3222,117.3605,1923.0
2021-03-23 13:05:00,122.65,122.72,122.63,122.7,2115.0,117.3414,117.4083,117.3222,117.3892,2115.0
2021-03-23 13:10:00,122.69,122.83,122.65,122.83,7196.0,117.3796,117.5136,117.3414,117.5136,7196.0
2021-03-23 13:15:00,122.82,122.84,122.72,122.78,4645.0,117.504,117.5232,117.4083,117.4657,4645.0
2021-03-23 13:20:00,122.74,122.87,122.69,122.78,5648.0,117.4275,117.5519,117.3796,117.4657,5648.0
2021-03-23 13:25:00,122.82,122.84,122.67,122.67,5510.0,117.504,117.5232,117.3605,117.3605,5510.0
2021-03-23 13:30:00,122.71,122.71,122.6,122.69,6000.0,117.3988,117.3988,117.2935,117.3796,6000.0
2021-03-23 13:35:00,122.75,122.79,122.66,122.66,2500.0,117.437,117.4753,117.3509,117.3509,2500.0
2021-03-23 13:40:00,122.7,122.75,122.66,122.66,2600.0,117.3892,117.437,117.3509,117.3509,2600.0
2021-03-23 13:45:00,122.66,122.83,122.66,122.83,4095.0,117.3509,117.5136,117.3509,117.5136,4095.0
2021-03-23 13:50:00,122.82,122.93,122.79,122.89,2680.0,117.504,117.6093,117.4753,117.571,2680.0
2021-03-23 13:55:00,122.94,122.97,122.88,122.94,1885.0,117.6188,117.6475,117.5614,117.6188,1885.0
2021-03-23 14:00:00,122.94,123.04,122.94,123.04,1761.0,117.6188,117.7145,117.6188,117.7145,1761.0
2021-03-23 14:05:00,123.02,123.02,122.86,123.0,7219.0,117.6954,117.6954,117.5423,117.6762,7219.0
2021-03-23 14:10:00,122.97,123.01,122.9,122.95,3378.0,117.6475,117.6858,117.5806,117.6284,3378.0
2021-03-23 14:15:00,122.94,123.0,122.87,122.97,1888.0,117.6188,117.6762,117.5519,117.6475,1888.0
2021-03-23 14:20:00,122.99,123.0,122.78,122.78,3414.0,117.6667,117.6762,117.4657,117.4657,3414.0
2021-03-23 14:25:00,122.79,122.88,122.79,122.85,4578.0,117.4753,117.5614,117.4753,117.5327,4578.0
2021-03-23 14:30:00,122.87,122.9,122.67,122.67,7837.0,117.5519,117.5806,117.3605,117.3605,7837.0
2021-03-23 14:35:00,122.62,122.72,122.62,122.72,2838.0,117.3127,117.4083,117.3127,117.4083,2838.0
2021-03-23 14:40:00,122.71,122.82,122.7,122.81,4712.0,117.3988,117.504,117.3892,117.4945,4712.0
2021-03-23 14:45:00,122.82,122.88,122.77,122.87,5292.0,117.504,117.5614,117.4562,117.5519,5292.0
2021-03-23 14:50:00,122.86,122.96,122.84,122.88,4518.0,117.5423,117.638,117.5232,117.5614,4518.0
2021-03-23 14:55:00,122.79,122.8,122.59,122.61,2932.0,117.4753,117.4849,117.284,117.3031,2932.0
2021-03-23 15:00:00,122.56,122.78,122.55,122.78,7194.0,117.2553,117.4657,117.2457,117.4657,7194.0
2021-03-23 15:05:00,122.76,122.82,122.68,122.7,5965.0,117.4466,117.504,117.3701,117.3892,5965.0
2021-03-23 15:10:00,122.72,122.72,122.47,122.48,6902.0,117.4083,117.4083,117.1692,117.1787,6902.0
2021-03-23 15:15:00,122.47,122.6,122.41,122.42,6789.0,117.1692,117.2935,117.1118,117.1213,6789.0
2021-03-23 15:20:00,122.46,122.47,122.18,122.19,7412.0,117.1596,117.1692,116.8917,116.9013,7412.0
2021-03-23 15:25:00,122.18,122.25,122.13,122.16,5482.0,116.8917,116.9587,116.8439,116.8726,5482.0
2021-03-23 15:30:00,122.16,122.3,122.07,122.3,11183.0,116.8726,117.0065,116.7865,117.0065,11183.0
2021-03-23 15:35:00,122.24,122.33,122.14,122.15,16966.0,116.9491,117.0352,116.8535,116.863,16966.0
2021-03-23 15:40:00,122.2,122.31,122.16,122.24,9290.0,116.9109,117.0161,116.8726,116.9491,9290.0
2021-03-23 15:45:00,122.2,122.44,122.18,122.3,12045.0,116.9109,117.1405,116.8917,117.0065,12045.0
2021-03-23 15:50:00,122.27,122.47,121.99,122.46,26384.0,116.9778,117.1692,116.7099,117.1596,26384.0
2021-03-23 15:55:00,122.46,122.61,122.41,122.54,38158.0,117.1596,117.3031,117.1118,117.2361,38158.0
2021-03-24 09:30:00,122.45,123.13,122.42,123.13,18315.0,117.15,117.8006,117.1213,117.8006,18315.0
2021-03-24 09:35:00,123.01,123.09,122.71,122.81,5512.0,117.6858,117.7623,117.3988,117.4945,5512.0
2021-03-24 09:40:00,122.84,123.19,122.83,123.19,1538.0,117.5232,117.858,117.5136,117.858,1538.0
2021-03-24 09:45:00,123.28,123.92,123.27,123.83,3951.0,117.9441,118.5564,117.9345,118.4703,3951.0
2021-03-24 09:50:00,123.75,123.93,123.57,123.93,6031.0,118.3938,118.566,118.2216,118.566,6031.0
2021-03-24 09:55:00,123.75,123.95,123.57,123.73,8804.0,118.3938,118.5851,118.2216,118.3746,8804.0
2021-03-24 10:00:00,123.72,123.81,123.61,123.63,5155.0,118.3651,118.4512,118.2598,118.279,5155.0
2021-03-24 10:05:00,123.71,123.91,123.57,123.57,3910.0,118.3555,118.5468,118.2216,118.2216,3910.0
2021-03-24 10:10:00,123.71,123.71,123.46,123.46,2920.0,118.3555,118.3555,118.1163,118.1163,2920.0
2021-03-24 10:15:00,123.44,123.44,123.31,123.34,3930.0,118.0972,118.0972,117.9728,118.0015,3930.0
2021-03-24 10:20:00,123.34,123.48,123.34,123.42,2129.0,118.0015,118.1355,118.0015,118.078,2129.0
2021-03-24 10:25:00,123.45,123.51,123.45,123.45,2020.0,118.1067,118.1642,118.1067,118.1067,2020.0
2021-03-24 10:30:00,123.51,123.63,123.48,123.63,1027.0,118.1642,118.279,118.1355,118.279,1027.0
2021-03-24 10:35:00,123.6,123.66,123.51,123.62,14626.0,118.2503,118.3077,118.1642,118.2694,14626.0
2021-03-24 10:40:00,123.63,123.65,123.51,123.59,4236.0,118.279,118.2981,118.1642,118.2407,4236.0
2021-03-24 10:45:00,123.59,123.79,123.59,123.75,3684.0,118.2407,118.432,118.2407,118.3938,3684.0
2021-03-24 10:50:00,123.94,124.11,123.92,124.11,2487.0,118.5755,118.7382,118.5564,118.7382,2487.0
2021-03-24 10:55:00,124.1,124.17,123.96,124.08,3521.0,118.7286,118.7956,118.5947,118.7095,3521.0
2021-03-24 11:00:00,124.18,124.3,124.18,124.28,1786.0,118.8052,118.92,118.8052,118.9008,1786.0
2021-03-24 11:05:00,124.31,124.33,124.28,124.3,2804.0,118.9295,118.9487,118.9008,118.92,2804.0
2021-03-24 11:10:00,124.35,124.39,124.27,124.27,2494.0,118.9678,119.0061,118.8913,118.8913,2494.0
2021-03-24 11:15:00,124.29,124.3,124.21,124.29,1690.0,118.9104,118.92,118.8339,118.9104,1690.0
2021-03-24 11:20:00,124.21,124.37,124.16,124.29,2866.0,118.8339,118.9869,118.786,118.9104,2866.0
2021-03-24 11:25:00,124.34,124.42,124.27,124.42,2777.0,118.9582,119.0348,118.8913,119.0348,2777.0
2021-03-24 11:30:00,124.37,124.44,124.21,124.31,6683.0,118.9869,119.0539,118.8339,118.9295,6683.0
2021-03-24 11:35:00,124.31,124.49,124.3,124.49,4013.0,118.9295,119.1017,118.92,119.1017,4013.0
2021-03-24 11:40:00,124.5,124.52,124.42,124.48,2973.0,119.1113,119.1304,119.0348,119.0922,2973.0
2021-03-24 11:45:00,124.53,124.69,124.5,124.69,2660.0,119.14,119.2931,119.1113,119.2931,2660.0
2021-03-24 11:50:00,124.79,124.94,124.75,124.94,3117.0,119.3888,119.5323,119.3505,119.5323,3117.0
2021-03-24 11:55:00,125.01,125.01,124.8,124.84,4876.0,119.5992,119.5992,119.3983,119.4366,4876.0
2021-03-24 12:00:00,124.92,125.24,124.92,125.24,3635.0,119.5131,119.8193,119.5131,119.8193,3635.0
2021-03-24 12:05:00,125.16,125.2,124.92,124.96,2570.0,119.7427,119.781,119.5131,119.5514,2570.0
2021-03-24 12:10:00,124.98,125.06,124.93,125.0,3396.0,119.5705,119.6471,119.5227,119.5897,3396.0
2021-03-24 12:15:00,124.99,125.03,124.95,125.01,1966.0,119.5801,119.6184,119.5418,119.5992,1966.0
2021-03-24 12:20:00,125.02,125.06,124.89,124.93,2663.0,119.6088,119.6471,119.4844,119.5227,2663.0
2021-03-24 12:25:00,124.99,125.09,124.85,125.08,3704.0,119.5801,119.6758,119.4462,119.6662,3704.0
2021-03-24 12:30:00,125.14,125.26,125.12,125.18,3882.0,119.7236,119.8384,119.7045,119.7619,3882.0
2021-03-24 12:35:00,125.16,125.24,125.12,125.23,1220.0,119.7427,119.8193,119.7045,119.8097,1220.0
2021-03-24 12:40:00,125.23,125.33,125.11,125.11,3846.0,119.8097,119.9054,119.6949,119.6949,3846.0
2021-03-24 12:45:00,125.09,125.12,125.0,125.01,3029.0,119.6758,119.7045,119.5897,119.5992,3029.0
2021-03-24 12:50:00,124.91,124.91,124.74,124.88,3718.0,119.5036,119.5036,119.3409,119.4749,3718.0
2021-03-24 12:55:00,124.84,124.9,124.79,124.83,2206.0,119.4366,119.494,119.3888,119.427,2206.0
2021-03-24 13:00:00,124.81,124.87,124.69,124.84,3831.0,119.4079,119.4653,119.2931,119.4366,3831.0
2021-03-24 13:05:00,124.78,124.83,124.67,124.83,3345.0,119.3792,119.427,119.2739,119.427,3345.0
2021-03-24 13:10:00,124.83,124.84,124.73,124.81,3759.0,119.427,119.4366,119.3313,119.4079,3759.0
2021-03-24 13:15:00,124.72,124.74,124.48,124.63,1932.0,119.3218,119.3409,119.0922,119.2357,1932.0
2021-03-24 13:20:00,124.6,124.6,124.35,124.42,4128.0,119.207,119.207,118.9678,119.0348,4128.0
2021-03-24 13:25:00,124.46,124.5,124.4,124.48,2010.0,119.073,119.1113,119.0156,119.0922,2010.0
2021-03-24 13:30:00,124.46,124.48,124.41,124.45,2298.0,119.073,119.0922,119.0252,119.0635,2298.0
2021-03-24 13:35:00,124.5,124.54,124.29,124.35,17422.0,119.1113,119.1496,118.9104,118.9678,17422.0
2021-03-24 13:40:00,124.36,124.36,124.2,124.23,1425.0,118.9774,118.9774,118.8243,118.853,1425.0
2021-03-24 13:45:00,124.22,124.3,124.13,124.19,5732.0,118.8434,118.92,118.7573,118.8147,5732.0
2021-03-24 13:50:00,124.2,124.28,124.11,124.15,5411.0,118.8243,118.9008,118.7382,118.7765,5411.0
2021-03-24 13:55:00,124.22,124.34,124.22,124.29,3776.0,118.8434,118.9582,118.8434,118.9104,3776.0
2021-03-24 14:00:00,124.27,124.29,124.16,124.16,2358.0,118.8913,118.9104,118.786,118.786,2358.0
2021-03-24 14:05:00,124.18,124.23,124.07,124.23,4742.0,118.8052,118.853,118.6999,118.853,4742.0
2021-03-24 14:10:00,124.31,124.33,124.17,124.25,4791.0,118.9295,118.9487,118.7956,118.8721,4791.0
2021-03-24 14:15:00,124.29,124.39,124.26,124.26,4383.0,118.9104,119.0061,118.8817,118.8817,4383.0
2021-03-24 14:20:00,124.27,124.3,124.18,124.2,2631.0,118.8913,118.92,118.8052,118.8243,2631.0
2021-03-24 14:25:00,124.17,124.23,124.12,124.12,3777.0,118.7956,118.853,118.7478,118.7478,3777.0
2021-03-24 14:30:00,124.12,124.12,123.96,124.02,11457.0,118.7478,118.7478,118.5947,118.6521,11457.0
2021-03-24 14:35:00,124.02,124.03,123.83,123.99,5797.0,118.6521,118.6616,118.4703,118.6234,5797.0
2021-03-24 14:40:00,123.97,124.07,123.89,123.93,5938.0,118.6042,118.6999,118.5277,118.566,5938.0
2021-03-24 14:45:00,124.02,124.21,124.02,124.19,4532.0,118.6521,118.8339,118.6521,118.8147,4532.0
2021-03-24 14:50:00,124.21,124.38,124.14,124.14,6892.0,118.8339,118.9965,118.7669,118.7669,6892.0
2021-03-24 14:55:00,124.15,124.33,124.15,124.19,4398.0,118.7765,118.9487,118.7765,118.8147,4398.0
2021-03-24 15:00:00,124.16,124.3,124.13,124.29,7382.0,118.786,118.92,118.7573,118.9104,7382.0
2021-03-24 15:05:00,124.22,124.33,124.19,124.28,3094.0,118.8434,118.9487,118.8147,118.9008,3094.0
2021-03-24 15:10:00,124.3,124.35,124.2,124.29,3967.0,118.92,118.9678,118.8243,118.9104,3967.0
2021-03-24 15:15:00,124.29,124.46,124.27,124.46,6736.0,118.9104,119.073,118.8913,119.073,6736.0
2021-03-24 15:20:00,124.43,124.43,124.15,124.25,5785.0,119.0443,119.0443,118.7765,118.8721,5785.0
2021-03-24 15:25:00,124.2,124.35,124.2,124.28,5728.0,118.8243,118.9678,118.8243,118.9008,5728.0
2021-03-24 15:30:00,124.32,124.36,124.17,124.17,6428.0,118.9391,118.9774,118.7956,118.7956,6428.0
2021-03-24 15:35:00,124.16,124.32,124.11,124.23,9967.0,118.786,118.9391,118.7382,118.853,9967.0
2021-03-24 15:40:00,124.23,124.34,124.17,124.3,8991.0,118.853,118.9582,118.7956,118.92,8991.0
2021-03-24 15:45:00,124.34,124.65,124.28,124.62,14455.0,118.9582,119.2548,118.9008,119.2261,14455.0
2021-03-24 15:50:00,124.56,124.58,124.39,124.47,18285.0,119.1687,119.1878,119.0061,119.0826,18285.0
2021-03-24 15:55:00,124.45,124.45,124.09,124.29,64663.0,119.0635,119.0635,118.719,118.9104,64663.0
2021-03-25 09:30:00,124.92,125.41,124.25,124.25,14940.0,119.5131,119.9819,118.8721,118.8721,14940.0
2021-03-25 09:35:00,124.03,124.54,123.99,124.42,2166.0,118.6616,119.1496,118.6234,119.0348,2166.0
2021-03-25 09:40:00,124.46,124.47,123.94,123.94,11506.0,119.073,119.0826,118.5755,118.5755,11506.0
2021-03-25 09:45:00,124.22,124.38,124.22,124.37,1110.0,118.8434,118.9965,118.8434,118.9869,1110.0
2021-03-25 09:50:00,124.45,124.45,123.8,123.91,2416.0,119.0635,119.0635,118.4416,118.5468,2416.0
2021-03-25 09:55:00,123.9,124.11,123.84,124.11,4129.0,118.5373,118.7382,118.4799,118.7382,4129.0
2021-03-25 10:00:00,124.1,124.11,123.84,123.9,1300.0,118.7286,118.7382,118.4799,118.5373,1300.0
2021-03-25 10:05:00,123.94,123.99,123.75,123.78,5100.0,118.5755,118.6234,118.3938,118.4225,5100.0
2021-03-25 10:10:00,123.83,123.91,123.68,123.68,3210.0,118.4703,118.5468,118.3268,118.3268,3210.0
2021-03-25 10:15:00,123.67,123.91,123.6,123.91,1100.0,118.3172,118.5468,118.2503,118.5468,1100.0
2021-03-25 10:20:00,123.87,124.08,123.85,123.91,5997.0,118.5086,118.7095,118.4894,118.5468,5997.0
2021-03-25 10:25:00,123.91,123.96,123.83,123.89,1154.0,118.5468,118.5947,118.4703,118.5277,1154.0
2021-03-25 10:30:00,123.83,123.88,123.74,123.76,1551.0,118.4703,118.5181,118.3842,118.4033,1551.0
2021-03-25 10:35:00,123.7,123.72,123.46,123.52,1800.0,118.3459,118.3651,118.1163,118.1737,1800.0
2021-03-25 10:40:00,123.52,123.6,123.43,123.55,1716.0,118.1737,118.2503,118.0876,118.2024,1716.0
2021-03-25 10:45:00,123.6,123.6,123.44,123.44,3270.0,118.2503,118.2503,118.0972,118.0972,3270.0
2021-03-25 10:50:00,123.45,123.6,123.44,123.59,2779.0,118.1067,118.2503,118.0972,118.2407,2779.0
2021-03-25 10:55:00,123.51,123.52,123.35,123.44,4918.0,118.1642,118.1737,118.0111,118.0972,4918.0
2021-03-25 11:00:00,123.41,123.48,123.05,123.1,3300.0,118.0685,118.1355,117.7241,117.7719,3300.0
2021-03-25 11:05:00,123.16,123.46,123.09,123.42,2326.0,117.8293,118.1163,117.7623,118.078,2326.0
2021-03-25 11:10:00,123.42,123.97,123.42,123.97,3165.0,118.078,118.6042,118.078,118.6042,3165.0
2021-03-25 11:15:00,123.91,123.94,123.83,123.83,1988.0,118.5468,118.5755,118.4703,118.4703,1988.0
2021-03-25 11:20:00,123.88,124.13,123.88,124.08,2500.0,118.5181,118.7573,118.5181,118.7095,2500.0
2021-03-25 11:25:00,124.08,124.22,124.01,124.19,2809.0,118.7095,118.8434,118.6425,118.8147,2809.0
2021-03-25 11:30:00,124.22,124.3,124.19,124.3,607.0,118.8434,118.92,118.8147,118.92,607.0
2021-03-25 11:35:00,124.41,124.53,124.19,124.19,4201.0,119.0252,119.14,118.8147,118.8147,4201.0
2021-03-25 11:40:00,124.16,124.16,124.06,124.08,1600.0,118.786,118.786,118.6903,118.7095,1600.0
2021-03-25 11:45:00,124.02,124.05,123.93,123.94,1300.0,118.6521,118.6808,118.566,118.5755,1300.0
2021-03-25 11:50:00,123.96,124.15,123.96,124.12,2242.0,118.5947,118.7765,118.5947,118.7478,2242.0
2021-03-25 11:55:00,124.19,124.33,124.19,124.27,2223.0,118.8147,118.9487,118.8147,118.8913,2223.0
2021-03-25 12:00:00,124.25,124.25,124.01,124.01,2500.0,118.8721,118.8721,118.6425,118.6425,2500.0
2021-03-25 12:05:00,124.08,124.08,123.85,123.94,7460.0,118.7095,118.7095,118.4894,118.5755,7460.0
2021-03-25 12:10:00,123.93,124.0,123.91,123.98,3173.0,118.566,118.6329,118.5468,118.6138,3173.0
2021-03-25 12:15:00,124.04,124.19,124.04,124.17,2020.0,118.6712,118.8147,118.6712,118.7956,2020.0
2021-03-25 12:20:00,124.16,124.19,123.92,123.93,5779.0,118.786,118.8147,118.5564,118.566,5779.0
2021-03-25 12:25:00,123.94,123.94,123.79,123.82,1267.0,118.5755,118.5755,118.432,118.4607,1267.0
2021-03-25 12:30:00,123.75,124.0,123.75,124.0,1113.0,118.3938,118.6329,118.3938,118.6329,1113.0
2021-03-25 12:35:00,124.08,124.08,124.01,124.05,2310.0,118.7095,118.7095,118.6425,118.6808,2310.0
2021-03-25 12:40:00,124.03,124.08,123.97,124.03,1370.0,118.6616,118.7095,118.6042,118.6616,1370.0
2021-03-25 12:45:00,124.06,124.06,124.01,124.03,1209.0,118.6903,118.6903,118.6425,118.6616,1209.0
2021-03-25 12:50:00,124.05,124.15,124.04,124.12,1190.0,118.6808,118.7765,118.6712,118.7478,1190.0
2021-03-25 12:55:00,124.15,124.23,124.12,124.23,1890.0,118.7765,118.853,118.7478,118.853,1890.0
2021-03-25 13:00:00,124.24,124.36,124.21,124.34,1524.0,118.8626,118.9774,118.8339,118.9582,1524.0
2021-03-25 13:05:00,124.39,124.39,124.23,124.23,2350.0,119.0061,119.0061,118.853,118.853,2350.0
2021-03-25 13:10:00,124.32,124.44,124.27,124.44,1632.0,118.9391,119.0539,118.8913,119.0539,1632.0
2021-03-25 13:15:00,124.49,124.59,124.46,124.5,2179.0,119.1017,119.1974,119.073,119.1113,2179.0
2021-03-25 13:20:00,124.51,124.54,124.47,124.54,979.0,119.1209,119.1496,119.0826,119.1496,979.0
2021-03-25 13:25:00,124.58,124.6,124.45,124.56,1796.0,119.1878,119.207,119.0635,119.1687,1796.0
2021-03-25 13:30:00,124.56,124.63,124.56,124.56,1373.0,119.1687,119.2357,119.1687,119.1687,1373.0
2021-03-25 13:35:00,124.58,124.58,124.36,124.36,500.0,119.1878,119.1878,118.9774,118.9774,500.0
2021-03-25 13:40:00,124.41,124.63,124.41,124.6,3152.0,119.0252,119.2357,119.0252,119.207,3152.0
2021-03-25 13:45:00,124.62,124.68,124.48,124.56,2018.0,119.2261,119.2835,119.0922,119.1687,2018.0
2021-03-25 13:50:00,124.53,124.53,124.42,124.49,2151.0,119.14,119.14,119.0348,119.1017,2151.0
2021-03-25 13:55:00,124.45,124.52,124.43,124.51,717.0,119.0635,119.1304,119.0443,119.1209,717.0
2021-03-25 14:00:00,124.5,124.5,124.2,124.2,2259.0,119.1113,119.1113,118.8243,118.8243,2259.0
2021-03-25 14:05:00,124.12,124.25,124.12,124.25,550.0,118.7478,118.8721,118.7478,118.8721,550.0
2021-03-25 14:10:00,124.29,124.33,124.23,124.26,1607.0,118.9104,118.9487,118.853,118.8817,1607.0
2021-03-25 14:15:00,124.29,124.34,124.2,124.24,1100.0,118.9104,118.9582,118.8243,118.8626,1100.0
2021-03-25 14:20:00,124.29,124.29,124.14,124.14,2072.0,118.9104,118.9104,118.7669,118.7669,2072.0
2021-03-25 14:25:00,124.12,124.13,123.96,124.06,2277.0,118.7478,118.7573,118.5947,118.6903,2277.0
2021-03-25 14:30:00,124.09,124.19,124.08,124.17,1100.0,118.719,118.8147,118.7095,118.7956,1100.0
2021-03-25 14:35:00,124.16,124.26,124.12,124.23,4098.0,118.786,118.8817,118.7478,118.853,4098.0
2021-03-25 14:40:00,124.28,124.45,124.28,124.41,1920.0,118.9008,119.0635,118.9008,119.0252,1920.0
2021-03-25 14:45:00,124.39,124.45,124.39,124.45,200.0,119.0061,119.0635,119.0061,119.0635,200.0
2021-03-25 14:50:00,124.44,124.47,124.41,124.45,1823.0,119.0539,119.0826,119.0252,119.0635,1823.0
2021-03-25 14:55:00,124.45,124.45,124.38,124.42,900.0,119.0635,119.0635,118.9965,119.0348,900.0
2021-03-25 15:00:00,124.43,124.47,124.27,124.27,2934.0,119.0443,119.0826,118.8913,118.8913,2934.0
2021-03-25 15:05:00,124.35,124.35,124.24,124.24,3015.0,118.9678,118.9678,118.8626,118.8626,3015.0
2021-03-25 15:10:00,124.39,124.57,124.39,124.54,1708.0,119.0061,119.1783,119.0061,119.1496,1708.0
2021-03-25 15:15:00,124.55,124.69,124.55,124.65,1243.0,119.1591,119.2931,119.1591,119.2548,1243.0
2021-03-25 15:20:00,124.67,124.74,124.65,124.73,1284.0,119.2739,119.3409,119.2548,119.3313,1284.0
2021-03-25 15:25:00,124.73,124.73,124.63,124.65,2124.0,119.3313,119.3313,119.2357,119.2548,2124.0
2021-03-25 15:30:00,124.68,124.71,124.6,124.65,3355.0,119.2835,119.3122,119.207,119.2548,3355.0
2021-03-25 15:35:00,124.63,124.63,124.53,124.55,2716.0,119.2357,119.2357,119.14,119.1591,2716.0
2021-03-25 15:40:00,124.59,124.63,124.53,124.54,3482.0,119.1974,119.2357,119.14,119.1496,3482.0
2021-03-25 15:45:00,124.56,124.67,124.5,124.65,6900.0,119.1687,119.2739,119.1113,119.2548,6900.0
2021-03-25 15:50:00,124.6,124.84,124.57,124.8,16399.0,119.207,119.4366,119.1783,119.3983,16399.0
2021-03-25 15:55:00,124.81,124.99,124.51,124.94,85271.0,119.4079,119.5801,119.1209,119.5323,85271.0
2021-03-26 09:30:00,125.02,125.5,124.83,125.01,12993.0,119.6088,120.068,119.427,119.5992,12993.0
2021-03-26 09:35:00,125.17,125.17,124.89,125.02,1647.0,119.7523,119.7523,119.4844,119.6088,1647.0
2021-03-26 09:40:00,125.02,125.31,124.86,125.1,2602.0,119.6088,119.8862,119.4557,119.6853,2602.0
2021-03-26 09:45:00,125.0,125.06,124.85,124.85,1280.0,119.5897,119.6471,119.4462,119.4462,1280.0
2021-03-26 09:50:00,124.8,124.94,124.69,124.81,3831.0,119.3983,119.5323,119.2931,119.4079,3831.0
2021-03-26 09:55:00,124.81,124.81,124.51,124.69,3309.0,119.4079,119.4079,119.1209,119.2931,3309.0
2021-03-26 10:00:00,124.84,124.94,124.8,124.82,2432.0,119.4366,119.5323,119.3983,119.4175,2432.0
2021-03-26 10:05:00,124.84,124.84,124.65,124.65,1431.0,119.4366,119.4366,119.2548,119.2548,1431.0
2021-03-26 10:10:00,124.55,124.64,124.52,124.6,1420.0,119.1591,119.2452,119.1304,119.207,1420.0
2021-03-26 10:15:00,124.62,124.7,124.54,124.54,6871.0,119.2261,119.3026,119.1496,119.1496,6871.0
2021-03-26 10:20:00,124.45,124.45,124.21,124.28,2508.0,119.0635,119.0635,118.8339,118.9008,2508.0
2021-03-26 10:25:00,124.09,124.23,124.09,124.23,822.0,118.719,118.853,118.719,118.853,822.0
2021-03-26 10:30:00,124.15,124.15,123.97,124.0,1200.0,118.7765,118.7765,118.6042,118.6329,1200.0
2021-03-26 10:35:00,123.97,124.01,123.83,124.01,2510.0,118.6042,118.6425,118.4703,118.6425,2510.0
2021-03-26 10:40:00,124.08,124.21,124.0,124.21,3496.0,118.7095,118.8339,118.6329,118.8339,3496.0
2021-03-26 10:45:00,124.12,124.38,124.12,124.38,1015.0,118.7478,118.9965,118.7478,118.9965,1015.0
2021-03-26 10:50:00,124.37,124.67,124.32,124.59,5614.0,118.9869,119.2739,118.9391,119.1974,5614.0
2021-03-26 10:55:00,124.51,124.52,124.38,124.5,1505.0,119.1209,119.1304,118.9965,119.1113,1505.0
2021-03-26 11:00:00,124.55,124.68,124.51,124.54,1800.0,119.1591,119.2835,119.1209,119.1496,1800.0
2021-03-26 11:05:00,124.71,124.75,124.6,124.61,1100.0,119.3122,119.3505,119.207,119.2165,1100.0
2021-03-26 11:10:00,124.55,124.62,124.39,124.43,8121.0,119.1591,119.2261,119.0061,119.0443,8121.0
2021-03-26 11:15:00,124.3,124.36,124.28,124.3,1228.0,118.92,118.9774,118.9008,118.92,1228.0
2021-03-26 11:20:00,124.28,124.28,124.26,124.26,302.0,118.9008,118.9008,118.8817,118.8817,302.0
2021-03-26 11:25:00,124.33,124.42,124.3,124.36,3710.0,118.9487,119.0348,118.92,118.9774,3710.0
2021-03-26 11:30:00,124.38,124.46,124.36,124.36,4661.0,118.9965,119.073,118.9774,118.9774,4661.0
2021-03-26 11:35:00,124.36,124.41,124.36,124.39,1923.0,118.9774,119.0252,118.9774,119.0061,1923.0
2021-03-26 11:40:00,124.38,124.38,124.27,124.27,1660.0,118.9965,118.9965,118.8913,118.8913,1660.0
2021-03-26 11:45:00,124.29,124.42,124.23,124.42,893.0,118.9104,119.0348,118.853,119.0348,893.0
2021-03-26 11:50:00,124.35,124.35,124.26,124.28,4905.0,118.9678,118.9678,118.8817,118.9008,4905.0
2021-03-26 11:55:00,124.25,124.61,124.23,124.53,2763.0,118.8721,119.2165,118.853,119.14,2763.0
2021-03-26 12:00:00,124.6,124.65,124.56,124.62,1000.0,119.207,119.2548,119.1687,119.2261,1000.0
2021-03-26 12:05:00,124.62,124.76,124.62,124.69,4206.0,119.2261,119.36,119.2261,119.2931,4206.0
2021-03-26 12:10:00,124.73,124.73,124.58,124.61,1311.0,119.3313,119.3313,119.1878,119.2165,1311.0
2021-03-26 12:15:00,124.62,124.62,124.57,124.57,1307.0,119.2261,119.2261,119.1783,119.1783,1307.0
2021-03-26 12:20:00,124.59,124.8,124.59,124.8,1726.0,119.1974,119.3983,119.1974,119.3983,1726.0
2021-03-26 12:25:00,124.81,124.89,124.81,124.89,2627.0,119.4079,119.4844,119.4079,119.4844,2627.0
2021-03-26 12:30:00,124.91,125.01,124.9,125.01,2948.0,119.5036,119.5992,119.494,119.5992,2948.0
2021-03-26 12:35:00,125.02,125.03,124.89,124.93,1427.0,119.6088,119.6184,119.4844,119.5227,1427.0
2021-03-26 12:40:00,124.94,125.0,124.92,124.98,1903.0,119.5323,119.5897,119.5131,119.5705,1903.0
2021-03-26 12:45:00,124.96,125.05,124.96,125.02,1844.0,119.5514,119.6375,119.5514,119.6088,1844.0
2021-03-26 12:50:00,125.0,125.05,124.84,124.88,2943.0,119.5897,119.6375,119.4366,119.4749,2943.0
2021-03-26 12:55:00,124.97,124.98,124.88,124.9,1207.0,119.561,119.5705,119.4749,119.494,1207.0
2021-03-26 13:00:00,124.87,124.92,124.87,124.9,1508.0,119.4653,119.5131,119.4653,119.494,1508.0
2021-03-26 13:05:00,124.94,125.1,124.94,125.1,1315.0,119.5323,119.6853,119.5323,119.6853,1315.0
2021-03-26 13:10:00,125.08,125.08,125.03,125.04,858.0,119.6662,119.6662,119.6184,119.6279,858.0
2021-03-26 13:15:00,124.97,125.02,124.97,125.0,384.0,119.561,119.6088,119.561,119.5897,384.0
2021-03-26 13:20:00,124.94,125.06,124.91,125.05,1815.0,119.5323,119.6471,119.5036,119.6375,1815.0
2021-03-26 13:25:00,125.01,125.04,124.96,125.0,1426.0,119.5992,119.6279,119.5514,119.5897,1426.0
2021-03-26 13:30:00,125.02,125.05,124.98,125.05,1987.0,119.6088,119.6375,119.5705,119.6375,1987.0
2021-03-26 13:35:00,125.05,125.06,124.92,124.92,2073.0,119.6375,119.6471,119.5131,119.5131,2073.0
2021-03-26 13:40:00,124.93,124.93,124.77,124.83,1958.0,119.5227,119.5227,119.3696,119.427,1958.0
2021-03-26 13:45:00,124.77,124.8,124.48,124.48,5806.0,119.3696,119.3983,119.0922,119.0922,5806.0
2021-03-26 13:50:00,124.46,124.5,124.33,124.5,8320.0,119.073,119.1113,118.9487,119.1113,8320.0
2021-03-26 13:55:00,124.6,124.61,124.5,124.54,4015.0,119.207,119.2165,119.1113,119.1496,4015.0
2021-03-26 14:00:00,124.54,124.72,124.53,124.69,1504.0,119.1496,119.3218,119.14,119.2931,1504.0
2021-03-26 14:05:00,124.73,124.78,124.68,124.7,2023.0,119.3313,119.3792,119.2835,119.3026,2023.0
2021-03-26 14:10:00,124.75,124.81,124.74,124.79,2150.0,119.3505,119.4079,119.3409,119.3888,2150.0
2021-03-26 14:15:00,124.74,124.93,124.7,124.93,1857.0,119.3409,119.5227,119.3026,119.5227,1857.0
2021-03-26 14:20:00,124.97,125.04,124.97,125.02,1123.0,119.561,119.6279,119.561,119.6088,1123.0
2021-03-26 14:25:00,125.05,125.07,124.95,124.95,3010.0,119.6375,119.6566,119.5418,119.5418,3010.0
2021-03-26 14:30:00,124.89,124.91,124.84,124.84,800.0,119.4844,119.5036,119.4366,119.4366,800.0
2021-03-26 14:35:00,124.9,124.97,124.81,124.84,2575.0,119.494,119.561,119.4079,119.4366,2575.0
2021-03-26 14:40:00,124.86,124.88,124.75,124.76,1835.0,119.4557,119.4749,119.3505,119.36,1835.0
2021-03-26 14:45:00,124.75,124.8,124.61,124.65,2309.0,119.3505,119.3983,119.2165,119.2548,2309.0
2021-03-26 14:50:00,124.67,124.91,124.67,124.91,2066.0,119.2739,119.5036,119.2739,119.5036,2066.0
2021-03-26 14:55:00,124.9,124.9,124.7,124.9,2360.0,119.494,119.494,119.3026,119.494,2360.0
2021-03-26 15:00:00,124.91,124.95,124.83,124.87,2172.0,119.5036,119.5418,119.427,119.4653,2172.0
2021-03-26 15:05:00,124.81,124.88,124.79,124.81,1962.0,119.4079,119.4749,119.3888,119.4079,1962.0
2021-03-26 15:10:00,124.84,124.95,124.8,124.87,6652.0,119.4366,119.5418,119.3983,119.4653,6652.0
2021-03-26 15:15:00,124.86,124.94,124.8,124.87,3700.0,119.4557,119.5323,119.3983,119.4653,3700.0
2021-03-26 15:20:00,124.89,124.89,124.73,124.73,1518.0,119.4844,119.4844,119.3313,119.3313,1518.0
2021-03-26 15:25:00,124.73,124.79,124.61,124.69,3526.0,119.3313,119.3888,119.2165,119.2931,3526.0
2021-03-26 15:30:00,124.68,125.0,124.65,125.0,5459.0,119.2835,119.5897,119.2548,119.5897,5459.0
2021-03-26 15:35:00,124.98,125.15,124.98,125.08,3708.0,119.5705,119.7332,119.5705,119.6662,3708.0
2021-03-26 15:40:00,125.09,125.1,124.97,125.08,5380.0,119.6758,119.6853,119.561,119.6662,5380.0
2021-03-26 15:45:00,125.06,125.17,125.03,125.16,4272.0,119.6471,119.7523,119.6184,119.7427,4272.0
2021-03-26 15:50:00,125.19,125.29,125.08,125.17,10383.0,119.7714,119.8671,119.6662,119.7523,10383.0
2021-03-26 15:55:00,125.21,125.78,125.18,125.71,42676.0,119.7906,120.3359,119.7619,120.2689,42676.0
2021-03-29 09:30:00,125.0,125.59,124.98,125.43,11565.0,119.5897,120.1541,119.5705,120.0011,11565.0
2021-03-29 09:35:00,125.52,125.79,125.52,125.69,700.0,120.0872,120.3455,120.0872,120.2498,700.0
2021-03-29 09:40:00,125.68,125.68,125.31,125.44,4325.0,120.2402,120.2402,119.8862,120.0106,4325.0
2021-03-29 09:45:00,125.45,125.59,125.15,125.41,1415.0,120.0202,120.1541,119.7332,119.9819,1415.0
2021-03-29 09:50:00,125.53,125.54,125.38,125.39,1301.0,120.0967,120.1063,119.9532,119.9628,1301.0
2021-03-29 09:55:00,125.33,125.33,124.96,125.18,1666.0,119.9054,119.9054,119.5514,119.7619,1666.0
2021-03-29 10:00:00,125.11,125.44,125.06,125.44,909.0,119.6949,120.0106,119.6471,120.0106,909.0
2021-03-29 10:05:00,125.4,125.45,125.39,125.41,1351.0,119.9723,120.0202,119.9628,119.9819,1351.0
2021-03-29 10:10:00,125.27,125.33,125.1,125.1,700.0,119.848,119.9054,119.6853,119.6853,700.0
2021-03-29 10:15:00,125.11,125.18,124.96,124.97,1571.0,119.6949,119.7619,119.5514,119.561,1571.0
2021-03-29 10:20:00,124.95,125.08,124.84,124.84,2854.0,119.5418,119.6662,119.4366,119.4366,2854.0
2021-03-29 10:25:00,124.8,125.03,124.8,124.89,3063.0,119.3983,119.6184,119.3983,119.4844,3063.0
2021-03-29 10:30:00,124.83,124.83,124.72,124.72,640.0,119.427,119.427,119.3218,119.3218,640.0
2021-03-29 10:35:00,124.84,125.12,124.84,125.01,1500.0,119.4366,119.7045,119.4366,119.5992,1500.0
2021-03-29 10:40:00,124.92,125.02,124.74,124.74,3525.0,119.5131,119.6088,119.3409,119.3409,3525.0
2021-03-29 10:45:00,124.77,124.98,124.77,124.91,915.0,119.3696,119.5705,119.3696,119.5036,915.0
2021-03-29 10:50:00,124.93,125.08,124.92,124.98,3098.0,119.5227,119.6662,119.5131,119.5705,3098.0
2021-03-29 10:55:00,124.97,125.12,124.83,125.12,1901.0,119.561,119.7045,119.427,119.7045,1901.0
2021-03-29 11:00:00,125.13,125.23,125.11,125.15,1325.0,119.714,119.8097,119.6949,119.7332,1325.0
2021-03-29 11:05:00,125.21,125.28,125.11,125.28,2994.0,119.7906,119.8575,119.6949,119.8575,2994.0
2021-03-29 11:10:00,125.28,125.67,125.28,125.66,3721.0,119.8575,120.2307,119.8575,120.2211,3721.0
2021-03-29 11:15:00,125.73,125.89,125.69,125.8,4666.0,120.2881,120.4411,120.2498,120.355,4666.0
2021-03-29 11:20:00,125.8,125.82,125.61,125.77,4049.0,120.355,120.3742,120.1733,120.3263,4049.0
2021-03-29 11:25:00,125.81,125.95,125.68,125.68,6812.0,120.3646,120.4985,120.2402,120.2402,6812.0
2021-03-29 11:30:00,125.66,125.96,125.66,125.83,21900.0,120.2211,120.5081,120.2211,120.3837,21900.0
2021-03-29 11:35:00,125.86,126.28,125.72,126.19,14567.0,120.4124,120.8143,120.2785,120.7282,14567.0
2021-03-29 11:40:00,126.21,126.27,126.12,126.23,1761.0,120.7473,120.8047,120.6612,120.7664,1761.0
2021-03-29 11:45:00,126.3,126.36,126.17,126.17,1366.0,120.8334,120.8908,120.709,120.709,1366.0
2021-03-29 11:50:00,126.37,126.37,126.1,126.1,1700.0,120.9004,120.9004,120.6421,120.6421,1700.0
2021-03-29 11:55:00,126.0,126.19,125.99,126.15,1250.0,120.5464,120.7282,120.5368,120.6899,1250.0
2021-03-29 12:00:00,126.19,126.31,126.15,126.24,2566.0,120.7282,120.843,120.6899,120.776,2566.0
2021-03-29 12:05:00,126.12,126.12,125.93,125.97,1983.0,120.6612,120.6612,120.4794,120.5177,1983.0
2021-03-29 12:10:00,125.98,126.15,125.94,126.15,3755.0,120.5272,120.6899,120.489,120.6899,3755.0
2021-03-29 12:15:00,126.03,126.03,125.84,125.85,1130.0,120.5751,120.5751,120.3933,120.4029,1130.0
2021-03-29 12:20:00,125.85,125.9,125.68,125.73,3954.0,120.4029,120.4507,120.2402,120.2881,3954.0
2021-03-29 12:25:00,125.7,126.0,125.7,126.0,1507.0,120.2594,120.5464,120.2594,120.5464,1507.0
2021-03-29 12:30:00,125.93,126.02,125.87,126.01,3622.0,120.4794,120.5655,120.422,120.5559,3622.0
2021-03-29 12:35:00,125.98,126.11,125.96,126.06,2641.0,120.5272,120.6516,120.5081,120.6038,2641.0
2021-03-29 12:40:00,126.05,126.05,125.98,125.99,1507.0,120.5942,120.5942,120.5272,120.5368,1507.0
2021-03-29 12:45:00,125.96,126.26,125.96,126.21,2110.0,120.5081,120.7951,120.5081,120.7473,2110.0
2021-03-29 12:50:00,126.21,126.34,126.21,126.33,1000.0,120.7473,120.8717,120.7473,120.8621,1000.0
2021-03-29 12:55:00,126.36,126.44,126.26,126.3,3265.0,120.8908,120.9673,120.7951,120.8334,3265.0
2021-03-29 13:00:00,126.25,126.25,126.13,126.22,3691.0,120.7856,120.7856,120.6708,120.7569,3691.0
2021-03-29 13:05:00,126.23,126.44,126.23,126.27,3367.0,120.7664,120.9673,120.7664,120.8047,3367.0
2021-03-29 13:10:00,126.3,126.37,126.29,126.33,8241.0,120.8334,120.9004,120.8238,120.8621,8241.0
2021-03-29 13:15:00,126.33,126.42,126.29,126.35,4789.0,120.8621,120.9482,120.8238,120.8812,4789.0
2021-03-29 13:20:00,126.34,126.35,126.27,126.27,1000.0,120.8717,120.8812,120.8047,120.8047,1000.0
2021-03-29 13:25:00,126.31,126.31,126.19,126.21,1977.0,120.843,120.843,120.7282,120.7473,1977.0
2021-03-29 13:30:00,126.23,126.67,126.23,126.67,1646.0,120.7664,121.1874,120.7664,121.1874,1646.0
2021-03-29 13:35:00,126.66,126.67,126.6,126.65,1100.0,121.1778,121.1874,121.1204,121.1682,1100.0
2021-03-29 13:40:00,126.65,126.71,126.65,126.71,1080.0,121.1682,121.2256,121.1682,121.2256,1080.0
2021-03-29 13:45:00,126.67,126.74,126.62,126.74,741.0,121.1874,121.2543,121.1395,121.2543,741.0
2021-03-29 13:50:00,126.75,126.81,126.75,126.81,1828.0,121.2639,121.3213,121.2639,121.3213,1828.0
2021-03-29 13:55:00,126.86,126.86,126.74,126.77,1052.0,121.3692,121.3692,121.2543,121.2831,1052.0
2021-03-29 14:00:00,126.76,126.86,126.76,126.78,3154.0,121.2735,121.3692,121.2735,121.2926,3154.0
2021-03-29 14:05:00,126.88,126.9,126.82,126.82,2615.0,121.3883,121.4074,121.3309,121.3309,2615.0
2021-03-29 14:10:00,126.84,126.91,126.77,126.91,1891.0,121.35,121.417,121.2831,121.417,1891.0
2021-03-29 14:15:00,126.88,126.88,126.63,126.63,3901.0,121.3883,121.3883,121.1491,121.1491,3901.0
2021-03-29 14:20:00,126.66,126.94,126.63,126.94,1710.0,121.1778,121.4457,121.1491,121.4457,1710.0
2021-03-29 14:25:00,126.9,126.9,126.8,126.82,700.0,121.4074,121.4074,121.3118,121.3309,700.0
2021-03-29 14:30:00,126.79,126.79,126.63,126.72,1116.0,121.3022,121.3022,121.1491,121.2352,1116.0
2021-03-29 14:35:00,126.73,126.78,126.73,126.78,1454.0,121.2448,121.2926,121.2448,121.2926,1454.0
2021-03-29 14:40:00,126.62,126.78,126.62,126.76,2109.0,121.1395,121.2926,121.1395,121.2735,2109.0
2021-03-29 14:45:00,126.77,126.85,126.77,126.85,1014.0,121.2831,121.3596,121.2831,121.3596,1014.0
2021-03-29 14:50:00,126.75,126.76,126.7,126.76,400.0,121.2639,121.2735,121.2161,121.2735,400.0
2021-03-29 14:55:00,126.71,126.74,126.62,126.73,1938.0,121.2256,121.2543,121.1395,121.2448,1938.0
2021-03-29 15:00:00,126.73,126.81,126.64,126.66,1872.0,121.2448,121.3213,121.1587,121.1778,1872.0
2021-03-29 15:05:00,126.62,126.69,126.62,126.67,1894.0,121.1395,121.2065,121.1395,121.1874,1894.0
2021-03-29 15:10:00,126.64,126.69,126.53,126.53,800.0,121.1587,121.2065,121.0534,121.0534,800.0
2021-03-29 15:15:00,126.6,126.62,126.4,126.4,7152.0,121.1204,121.1395,120.9291,120.9291,7152.0
2021-03-29 15:20:00,126.46,126.73,126.46,126.73,3316.0,120.9865,121.2448,120.9865,121.2448,3316.0
2021-03-29 15:25:00,126.7,126.72,126.63,126.66,1513.0,121.2161,121.2352,121.1491,121.1778,1513.0
2021-03-29 15:30:00,126.64,126.84,126.64,126.71,5399.0,121.1587,121.35,121.1587,121.2256,5399.0
2021-03-29 15:35:00,126.68,126.86,126.67,126.86,5271.0,121.1969,121.3692,121.1874,121.3692,5271.0
2021-03-29 15:40:00,126.85,126.88,126.81,126.86,5085.0,121.3596,121.3883,121.3213,121.3692,5085.0
2021-03-29 15:45:00,126.87,126.91,126.72,126.81,5458.0,121.3787,121.417,121.2352,121.3213,5458.0
2021-03-29 15:50:00,126.71,126.83,126.7,126.81,10526.0,121.2256,121.3405,121.2161,121.3213,10526.0
2021-03-29 15:55:00,126.76,126.86,126.64,126.83,28991.0,121.2735,121.3692,121.1587,121.3405,28991.0
2021-03-30 09:30:00,126.36,126.82,126.34,126.48,9256.0,120.8908,121.3309,120.8717,121.0056,9256.0
2021-03-30 09:35:00,126.48,126.62,126.21,126.28,4500.0,121.0056,121.1395,120.7473,120.8143,4500.0
2021-03-30 09:40:00,126.42,126.67,126.25,126.59,3731.0,120.9482,121.1874,120.7856,121.1108,3731.0
2021-03-30 09:45:00,126.62,126.72,126.45,126.6,3473.0,121.1395,121.2352,120.9769,121.1204,3473.0
2021-03-30 09:50:00,126.57,126.69,126.2,126.2,3161.0,121.0917,121.2065,120.7377,120.7377,3161.0
2021-03-30 09:55:00,126.17,126.25,126.05,126.1,3024.0,120.709,120.7856,120.5942,120.6421,3024.0
2021-03-30 10:00:00,126.06,126.28,125.99,126.09,1600.0,120.6038,120.8143,120.5368,120.6325,1600.0
2021-03-30 10:05:00,126.15,126.38,126.08,126.38,2700.0,120.6899,120.9099,120.6229,120.9099,2700.0
2021-03-30 10:10:00,126.43,126.59,126.36,126.45,1601.0,120.9578,121.1108,120.8908,120.9769,1601.0
2021-03-30 10:15:00,126.37,126.39,126.12,126.12,1900.0,120.9004,120.9195,120.6612,120.6612,1900.0
2021-03-30 10:20:00,126.06,126.35,125.93,126.35,4086.0,120.6038,120.8812,120.4794,120.8812,4086.0
2021-03-30 10:25:00,126.27,126.65,126.27,126.65,2789.0,120.8047,121.1682,120.8047,121.1682,2789.0
2021-03-30 10:30:00,126.61,126.85,126.61,126.78,1494.0,121.13,121.3596,121.13,121.2926,1494.0
2021-03-30 10:35:00,126.67,126.67,126.51,126.54,1100.0,121.1874,121.1874,121.0343,121.063,1100.0
2021-03-30 10:40:00,126.54,126.54,126.48,126.51,900.0,121.063,121.063,121.0056,121.0343,900.0
2021-03-30 10:45:00,126.56,126.67,126.5,126.67,4392.0,121.0821,121.1874,121.0247,121.1874,4392.0
2021-03-30 10:50:00,126.65,126.65,126.21,126.25,1154.0,121.1682,121.1682,120.7473,120.7856,1154.0
2021-03-30 10:55:00,126.19,126.22,126.07,126.17,2059.0,120.7282,120.7569,120.6133,120.709,2059.0
2021-03-30 11:00:00,126.12,126.12,125.88,125.88,1900.0,120.6612,120.6612,120.4316,120.4316,1900.0
2021-03-30 11:05:00,125.84,126.21,125.84,126.13,1470.0,120.3933,120.7473,120.3933,120.6708,1470.0
2021-03-30 11:10:00,126.06,126.13,125.97,125.98,2275.0,120.6038,120.6708,120.5177,120.5272,2275.0
2021-03-30 11:15:00,126.1,126.1,125.82,125.82,1410.0,120.6421,120.6421,120.3742,120.3742,1410.0
2021-03-30 11:20:00,125.88,125.91,125.8,125.85,801.0,120.4316,120.4603,120.355,120.4029,801.0
2021-03-30 11:25:00,125.92,125.92,125.78,125.82,1800.0,120.4698,120.4698,120.3359,120.3742,1800.0
2021-03-30 11:30:00,125.82,125.93,125.81,125.86,1500.0,120.3742,120.4794,120.3646,120.4124,1500.0
2021-03-30 11:35:00,125.91,125.92,125.81,125.9,1400.0,120.4603,120.4698,120.3646,120.4507,1400.0
2021-03-30 11:40:00,125.89,126.01,125.81,125.98,3750.0,120.4411,120.5559,120.3646,120.5272,3750.0
2021-03-30 11:45:00,126.0,126.04,125.89,125.89,2065.0,120.5464,120.5846,120.4411,120.4411,2065.0
2021-03-30 11:50:00,125.9,125.92,125.9,125.91,500.0,120.4507,120.4698,120.4507,120.4603,500.0
2021-03-30 11:55:00,125.84,125.84,125.68,125.7,1170.0,120.3933,120.3933,120.2402,120.2594,1170.0
2021-03-30 12:00:00,125.8,125.85,125.8,125.81,807.0,120.355,120.4029,120.355,120.3646,807.0
2021-03-30 12:05:00,125.79,125.89,125.78,125.89,3081.0,120.3455,120.4411,120.3359,120.4411,3081.0
2021-03-30 12:10:00,125.92,125.96,125.88,125.96,1300.0,120.4698,120.5081,120.4316,120.5081,1300.0
2021-03-30 12:15:00,125.98,125.98,125.73,125.73,1700.0,120.5272,120.5272,120.2881,120.2881,1700.0
2021-03-30 12:20:00,125.75,125.76,125.7,125.76,1100.0,120.3072,120.3168,120.2594,120.3168,1100.0
2021-03-30 12:25:00,125.71,125.71,125.56,125.57,800.0,120.2689,120.2689,120.1254,120.135,800.0
2021-03-30 12:30:00,125.55,125.84,125.51,125.84,4120.0,120.1159,120.3933,120.0776,120.3933,4120.0
2021-03-30 12:35:00,125.79,125.84,125.75,125.75,1350.0,120.3455,120.3933,120.3072,120.3072,1350.0
2021-03-30 12:40:00,125.73,125.73,125.68,125.7,300.0,120.2881,120.2881,120.2402,120.2594,300.0
2021-03-30 12:45:00,125.62,125.63,125.45,125.49,1594.0,120.1828,120.1924,120.0202,120.0585,1594.0
2021-03-30 12:50:00,125.57,125.61,125.57,125.59,400.0,120.135,120.1733,120.135,120.1541,400.0
2021-03-30 12:55:00,125.6,125.6,125.5,125.5,700.0,120.1637,120.1637,120.068,120.068,700.0
2021-03-30 13:00:00,125.47,125.47,125.34,125.4,1900.0,120.0393,120.0393,119.9149,119.9723,1900.0
2021-03-30 13:05:00,125.4,125.47,125.31,125.47,4100.0,119.9723,120.0393,119.8862,120.0393,4100.0
2021-03-30 13:10:00,125.6,125.64,125.6,125.64,719.0,120.1637,120.202,120.1637,120.202,719.0
2021-03-30 13:15:00,125.54,125.63,125.53,125.63,300.0,120.1063,120.1924,120.0967,120.1924,300.0
2021-03-30 13:20:00,125.7,125.7,125.61,125.66,1100.0,120.2594,120.2594,120.1733,120.2211,1100.0
2021-03-30 13:25:00,125.65,125.7,125.59,125.62,1100.0,120.2115,120.2594,120.1541,120.1828,1100.0
2021-03-30 13:30:00,125.7,125.7,125.66,125.66,300.0,120.2594,120.2594,120.2211,120.2211,300.0
2021-03-30 13:35:00,125.64,125.79,125.64,125.76,1908.0,120.202,120.3455,120.202,120.3168,1908.0
2021-03-30 13:40:00,125.78,125.87,125.78,125.8,1000.0,120.3359,120.422,120.3359,120.355,1000.0
2021-03-30 13:45:00,125.88,125.93,125.88,125.93,200.0,120.4316,120.4794,120.4316,120.4794,200.0
2021-03-30 13:50:00,125.92,126.0,125.84,126.0,5149.0,120.4698,120.5464,120.3933,120.5464,5149.0
2021-03-30 13:55:00,125.94,126.09,125.93,126.06,2090.0,120.489,120.6325,120.4794,120.6038,2090.0
2021-03-30 14:00:00,125.98,125.98,125.73,125.76,1332.0,120.5272,120.5272,120.2881,120.3168,1332.0
2021-03-30 14:05:00,125.76,125.99,125.76,125.99,953.0,120.3168,120.5368,120.3168,120.5368,953.0
2021-03-30 14:10:00,125.92,125.93,125.9,125.91,600.0,120.4698,120.4794,120.4507,120.4603,600.0
2021-03-30 14:15:00,125.86,125.9,125.82,125.84,2700.0,120.4124,120.4507,120.3742,120.3933,2700.0
2021-03-30 14:20:00,125.82,125.94,125.82,125.92,758.0,120.3742,120.489,120.3742,120.4698,758.0
2021-03-30 14:25:00,125.96,126.0,125.91,125.99,1800.0,120.5081,120.5464,120.4603,120.5368,1800.0
2021-03-30 14:30:00,126.04,126.08,126.0,126.0,1100.0,120.5846,120.6229,120.5464,120.5464,1100.0
2021-03-30 14:35:00,125.94,126.0,125.92,126.0,600.0,120.489,120.5464,120.4698,120.5464,600.0
2021-03-30 14:40:00,125.95,126.03,125.95,126.03,500.0,120.4985,120.5751,120.4985,120.5751,500.0
2021-03-30 14:45:00,126.0,126.03,125.92,126.03,800.0,120.5464,120.5751,120.4698,120.5751,800.0
2021-03-30 14:50:00,125.98,126.05,125.91,125.91,5862.0,120.5272,120.5942,120.4603,120.4603,5862.0
2021-03-30 14:55:00,125.94,126.06,125.91,126.05,6953.0,120.489,120.6038,120.4603,120.5942,6953.0
2021-03-30 15:00:00,126.02,126.08,125.98,126.02,6218.0,120.5655,120.6229,120.5272,120.5655,6218.0
2021-03-30 15:05:00,125.93,125.98,125.74,125.75,4000.0,120.4794,120.5272,120.2976,120.3072,4000.0
2021-03-30 15:10:00,125.73,125.77,125.66,125.71,1936.0,120.2881,120.3263,120.2211,120.2689,1936.0
2021-03-30 15:15:00,125.57,125.65,125.54,125.58,1519.0,120.135,120.2115,120.1063,120.1446,1519.0
2021-03-30 15:20:00,125.58,125.79,125.57,125.79,2107.0,120.1446,120.3455,120.135,120.3455,2107.0
2021-03-30 15:25:00,125.76,125.84,125.73,125.84,1784.0,120.3168,120.3933,120.2881,120.3933,1784.0
2021-03-30 15:30:00,125.82,125.83,125.65,125.73,4648.0,120.3742,120.3837,120.2115,120.2881,4648.0
2021-03-30 15:35:00,125.74,125.91,125.73,125.79,4704.0,120.2976,120.4603,120.2881,120.3455,4704.0
2021-03-30 15:40:00,125.79,125.87,125.68,125.7,3771.0,120.3455,120.422,120.2402,120.2594,3771.0
2021-03-30 15:45:00,125.71,125.73,125.64,125.69,3823.0,120.2689,120.2881,120.202,120.2498,3823.0
2021-03-30 15:50:00,125.62,125.69,125.38,125.45,7961.0,120.1828,120.2498,119.9532,120.0202,7961.0
2021-03-30 15:55:00,125.43,125.66,125.28,125.61,42963.0,120.0011,120.2211,119.8575,120.1733,42963.0
2021-03-31 09:30:00,125.51,126.08,124.92,125.68,14871.0,120.0776,120.6229,119.5131,120.2402,14871.0
2021-03-31 09:35:00,125.65,125.81,125.48,125.48,3247.0,120.2115,120.3646,120.0489,120.0489,3247.0
2021-03-31 09:40:00,125.4,125.61,125.26,125.26,3515.0,119.9723,120.1733,119.8384,119.8384,3515.0
2021-03-31 09:45:00,125.1,125.18,124.7,124.79,1600.0,119.6853,119.7619,119.3026,119.3888,1600.0
2021-03-31 09:50:00,124.81,125.0,124.69,124.77,3787.0,119.4079,119.5897,119.2931,119.3696,3787.0
2021-03-31 09:55:00,124.83,124.93,124.62,124.81,7017.0,119.427,119.5227,119.2261,119.4079,7017.0
2021-03-31 10:00:00,124.84,125.03,124.73,125.03,5355.0,119.4366,119.6184,119.3313,119.6184,5355.0
2021-03-31 10:05:00,125.02,125.09,124.93,124.99,5100.0,119.6088,119.6758,119.5227,119.5801,5100.0
2021-03-31 10:10:00,125.03,125.05,124.76,124.8,5878.0,119.6184,119.6375,119.36,119.3983,5878.0
2021-03-31 10:15:00,124.76,124.97,124.76,124.94,7179.0,119.36,119.561,119.36,119.5323,7179.0
2021-03-31 10:20:00,124.95,124.98,124.87,124.93,4474.0,119.5418,119.5705,119.4653,119.5227,4474.0
2021-03-31 10:25:00,124.9,124.99,124.81,124.89,13705.0,119.494,119.5801,119.4079,119.4844,13705.0
2021-03-31 10:30:00,124.94,125.0,124.83,124.89,5000.0,119.5323,119.5897,119.427,119.4844,5000.0
2021-03-31 10:35:00,124.84,124.91,124.69,124.86,73168.0,119.4366,119.5036,119.2931,119.4557,73168.0
2021-03-31 10:40:00,124.87,125.05,124.87,124.95,5076.0,119.4653,119.6375,119.4653,119.5418,5076.0
2021-03-31 10:45:00,124.95,125.01,124.83,124.96,22748.0,119.5418,119.5992,119.427,119.5514,22748.0
2021-03-31 10:50:00,125.07,125.2,125.07,125.07,4341.0,119.6566,119.781,119.6566,119.6566,4341.0
2021-03-31 10:55:00,125.03,125.22,125.03,125.19,3904.0,119.6184,119.8001,119.6184,119.7714,3904.0
2021-03-31 11:00:00,125.2,125.28,125.1,125.25,4279.0,119.781,119.8575,119.6853,119.8288,4279.0
2021-03-31 11:05:00,125.25,125.29,125.13,125.2,8001.0,119.8288,119.8671,119.714,119.781,8001.0
2021-03-31 11:10:00,125.24,125.35,125.2,125.35,9863.0,119.8193,119.9245,119.781,119.9245,9863.0
2021-03-31 11:15:00,125.38,125.46,125.27,125.27,8745.0,119.9532,120.0298,119.848,119.848,8745.0
2021-03-31 11:20:00,125.23,125.31,125.12,125.14,3693.0,119.8097,119.8862,119.7045,119.7236,3693.0
2021-03-31 11:25:00,125.07,125.2,125.01,125.14,4645.0,119.6566,119.781,119.5992,119.7236,4645.0
2021-03-31 11:30:00,125.13,125.2,125.09,125.11,2295.0,119.714,119.781,119.6758,119.6949,2295.0
2021-03-31 11:35:00,125.11,125.15,125.1,125.14,1216.0,119.6949,119.7332,119.6853,119.7236,1216.0
2021-03-31 11:40:00,125.09,125.24,125.09,125.24,1202.0,119.6758,119.8193,119.6758,119.8193,1202.0
2021-03-31 11:45:00,125.27,125.4,125.26,125.29,3486.0,119.848,119.9723,119.8384,119.8671,3486.0
2021-03-31 11:50:00,125.25,125.38,125.24,125.33,4505.0,119.8288,119.9532,119.8193,119.9054,4505.0
2021-03-31 11:55:00,125.35,125.35,125.3,125.34,1171.0,119.9245,119.9245,119.8767,119.9149,1171.0
2021-03-31 12:00:00,125.35,125.38,125.23,125.23,3602.0,119.9245,119.9532,119.8097,119.8097,3602.0
2021-03-31 12:05:00,125.27,125.29,125.09,125.1,3045.0,119.848,119.8671,119.6758,119.6853,3045.0
2021-03-31 12:10:00,125.14,125.21,125.08,125.13,2900.0,119.7236,119.7906,119.6662,119.714,2900.0
2021-03-31 12:15:00,125.13,125.13,125.06,125.07,1571.0,119.714,119.714,119.6471,119.6566,1571.0
2021-03-31 12:20:00,125.06,125.14,125.01,125.08,1640.0,119.6471,119.7236,119.5992,119.6662,1640.0
2021-03-31 12:25:00,125.12,125.12,124.98,125.03,4132.0,119.7045,119.7045,119.5705,119.6184,4132.0
2021-03-31 12:30:00,125.05,125.18,125.02,125.13,1529.0,119.6375,119.7619,119.6088,119.714,1529.0
2021-03-31 12:35:00,125.16,125.16,124.98,125.02,2683.0,119.7427,119.7427,119.5705,119.6088,2683.0
2021-03-31 12:40:00,125.02,125.07,125.02,125.03,2242.0,119.6088,119.6566,119.6088,119.6184,2242.0
2021-03-31 12:45:00,125.06,125.16,125.02,125.14,3093.0,119.6471,119.7427,119.6088,119.7236,3093.0
2021-03-31 12:50:00,125.14,125.24,125.14,125.21,1137.0,119.7236,119.8193,119.7236,119.7906,1137.0
2021-03-31 12:55:00,125.21,125.29,125.19,125.29,2208.0,119.7906,119.8671,119.7714,119.8671,2208.0
2021-03-31 13:00:00,125.27,125.29,125.16,125.16,4981.0,119.848,119.8671,119.7427,119.7427,4981.0
2021-03-31 13:05:00,125.19,125.31,125.14,125.2,20103.0,119.7714,119.8862,119.7236,119.781,20103.0
2021-03-31 13:10:00,125.27,125.3,125.25,125.25,5808.0,119.848,119.8767,119.8288,119.8288,5808.0
2021-03-31 13:15:00,125.24,125.31,125.17,125.19,4556.0,119.8193,119.8862,119.7523,119.7714,4556.0
2021-03-31 13:20:00,125.17,125.25,125.16,125.23,1415.0,119.7523,119.8288,119.7427,119.8097,1415.0
2021-03-31 13:25:00,125.27,125.29,125.22,125.28,1814.0,119.848,119.8671,119.8001,119.8575,1814.0
2021-03-31 13:30:00,125.29,125.31,125.18,125.21,2727.0,119.8671,119.8862,119.7619,119.7906,2727.0
2021-03-31 13:35:00,125.2,125.2,125.14,125.17,1646.0,119.781,119.781,119.7236,119.7523,1646.0
2021-03-31 13:40:00,125.14,125.14,125.04,125.04,2167.0,119.7236,119.7236,119.6279,119.6279,2167.0
2021-03-31 13:45:00,125.08,125.09,124.98,125.03,1635.0,119.6662,119.6758,119.5705,119.6184,1635.0
2021-03-31 13:50:00,125.0,125.03,124.93,124.96,1786.0,119.5897,119.6184,119.5227,119.5514,1786.0
2021-03-31 13:55:00,124.94,125.0,124.91,125.0,2527.0,119.5323,119.5897,119.5036,119.5897,2527.0
2021-03-31 14:00:00,124.97,124.99,124.89,124.98,3071.0,119.561,119.5801,119.4844,119.5705,3071.0
2021-03-31 14:05:00,125.02,125.14,125.01,125.14,4532.0,119.6088,119.7236,119.5992,119.7236,4532.0
2021-03-31 14:10:00,125.1,125.1,124.97,125.08,2000.0,119.6853,119.6853,119.561,119.6662,2000.0
2021-03-31 14:15:00,125.09,125.17,125.06,125.17,4923.0,119.6758,119.7523,119.6471,119.7523,4923.0
2021-03-31 14:20:00,125.15,125.23,125.15,125.22,1800.0,119.7332,119.8097,119.7332,119.8001,1800.0
2021-03-31 14:25:00,125.17,125.22,125.16,125.16,1110.0,119.7523,119.8001,119.7427,119.7427,1110.0
2021-03-31 14:30:00,125.19,125.24,125.16,125.16,1428.0,119.7714,119.8193,119.7427,119.7427,1428.0
2021-03-31 14:35:00,125.22,125.27,125.19,125.21,4590.0,119.8001,119.848,119.7714,119.7906,4590.0
2021-03-31 14:40:00,125.18,125.18,125.11,125.17,1342.0,119.7619,119.7619,119.6949,119.7523,1342.0
2021-03-31 14:45:00,125.1,125.1,125.02,125.08,2600.0,119.6853,119.6853,119.6088,119.6662,2600.0
2021-03-31 14:50:00,125.09,125.12,125.04,125.09,1507.0,119.6758,119.7045,119.6279,119.6758,1507.0
2021-03-31 14:55:00,125.15,125.16,125.05,125.05,1820.0,119.7332,119.7427,119.6375,119.6375,1820.0
2021-03-31 15:00:00,125.04,125.08,124.97,124.98,3954.0,119.6279,119.6662,119.561,119.5705,3954.0
2021-03-31 15:05:00,124.97,125.0,124.91,124.96,1506.0,119.561,119.5897,119.5036,119.5514,1506.0
2021-03-31 15:10:00,125.01,125.03,124.81,124.9,2805.0,119.5992,119.6184,119.4079,119.494,2805.0
2021-03-31 15:15:00,124.94,124.99,124.92,124.94,2668.0,119.5323,119.5801,119.5131,119.5323,2668.0
2021-03-31 15:20:00,124.93,124.96,124.89,124.94,2763.0,119.5227,119.5514,119.4844,119.5323,2763.0
2021-03-31 15:25:00,124.92,125.06,124.92,125.0,5366.0,119.5131,119.6471,119.5131,119.5897,5366.0
2021-03-31 15:30:00,124.97,125.09,124.94,125.04,4630.0,119.561,119.6758,119.5323,119.6279,4630.0
2021-03-31 15:35:00,125.01,125.03,124.9,124.9,7160.0,119.5992,119.6184,119.494,119.494,7160.0
2021-03-31 15:40:00,124.88,124.98,124.85,124.88,4528.0,119.4749,119.5705,119.4462,119.4749,4528.0
2021-03-31 15:45:00,124.88,124.92,124.82,124.89,6318.0,119.4749,119.5131,119.4175,119.4844,6318.0
2021-03-31 15:50:00,124.86,125.14,124.76,124.96,17495.0,119.4557,119.7236,119.36,119.5514,17495.0
2021-03-31 15:55:00,124.98,125.11,124.71,124.82,74363.0,119.5705,119.6949,119.3122,119.4175,74363.0
2021-04-01 09:30:00,124.91,124.91,124.48,124.48,10380.0,119.5036,119.5036,119.0922,119.0922,10380.0
2021-04-01 09:35:00,124.65,124.98,124.25,124.26,4065.0,119.2548,119.5705,118.8721,118.8817,4065.0
2021-04-01 09:40:00,124.24,124.53,124.21,124.28,3260.0,118.8626,119.14,118.8339,118.9008,3260.0
2021-04-01 09:45:00,124.45,124.65,124.43,124.64,2200.0,119.0635,119.2548,119.0443,119.2452,2200.0
2021-04-01 09:50:00,124.63,124.67,124.4,124.55,9603.0,119.2357,119.2739,119.0156,119.1591,9603.0
2021-04-01 09:55:00,124.53,124.62,124.29,124.56,4246.0,119.14,119.2261,118.9104,119.1687,4246.0
2021-04-01 10:00:00,124.59,124.87,124.48,124.8,8941.0,119.1974,119.4653,119.0922,119.3983,8941.0
2021-04-01 10:05:00,124.74,124.74,124.52,124.63,7093.0,119.3409,119.3409,119.1304,119.2357,7093.0
2021-04-01 10:10:00,124.65,125.11,124.65,125.08,6726.0,119.2548,119.6949,119.2548,119.6662,6726.0
2021-04-01 10:15:00,125.04,125.04,124.84,124.9,3271.0,119.6279,119.6279,119.4366,119.494,3271.0
2021-04-01 10:20:00,124.89,125.07,124.84,125.07,10329.0,119.4844,119.6566,119.4366,119.6566,10329.0
2021-04-01 10:25:00,125.09,125.37,125.08,125.28,5495.0,119.6758,119.9436,119.6662,119.8575,5495.0
2021-04-01 10:30:00,125.22,125.23,125.07,125.09,3454.0,119.8001,119.8097,119.6566,119.6758,3454.0
2021-04-01 10:35:00,125.13,125.17,124.98,125.07,9831.0,119.714,119.7523,119.5705,119.6566,9831.0
2021-04-01 10:40:00,125.05,125.17,124.98,125.02,8836.0,119.6375,119.7523,119.5705,119.6088,8836.0
2021-04-01 10:45:00,124.98,125.03,124.9,124.95,3300.0,119.5705,119.6184,119.494,119.5418,3300.0
2021-04-01 10:50:00,124.95,125.12,124.95,125.03,13517.0,119.5418,119.7045,119.5418,119.6184,13517.0
2021-04-01 10:55:00,125.08,125.18,125.05,125.07,5631.0,119.6662,119.7619,119.6375,119.6566,5631.0
2021-04-01 11:00:00,125.09,125.34,125.07,125.32,7515.0,119.6758,119.9149,119.6566,119.8958,7515.0
2021-04-01 11:05:00,125.32,125.59,125.32,125.54,13010.0,119.8958,120.1541,119.8958,120.1063,13010.0
2021-04-01 11:10:00,125.56,125.71,125.52,125.63,2134.0,120.1254,120.2689,120.0872,120.1924,2134.0
2021-04-01 11:15:00,125.7,125.71,125.58,125.61,2775.0,120.2594,120.2689,120.1446,120.1733,2775.0
2021-04-01 11:20:00,125.59,125.7,125.57,125.67,3239.0,120.1541,120.2594,120.135,120.2307,3239.0
2021-04-01 11:25:00,125.64,125.64,125.54,125.63,2207.0,120.202,120.202,120.1063,120.1924,2207.0
2021-04-01 11:30:00,125.65,125.65,125.49,125.49,1396.0,120.2115,120.2115,120.0585,120.0585,1396.0
2021-04-01 11:35:00,125.53,125.6,125.49,125.6,1289.0,120.0967,120.1637,120.0585,120.1637,1289.0
2021-04-01 11:40:00,125.5,125.57,125.46,125.52,2970.0,120.068,120.135,120.0298,120.0872,2970.0
2021-04-01 11:45:00,125.59,125.59,125.46,125.48,1400.0,120.1541,120.1541,120.0298,120.0489,1400.0
2021-04-01 11:50:00,125.47,125.5,125.41,125.44,1931.0,120.0393,120.068,119.9819,120.0106,1931.0
2021-04-01 11:55:00,125.38,125.53,125.38,125.48,10078.0,119.9532,120.0967,119.9532,120.0489,10078.0
2021-04-01 12:00:00,125.51,125.84,125.48,125.84,8303.0,120.0776,120.3933,120.0489,120.3933,8303.0
2021-04-01 12:05:00,125.81,125.9,125.77,125.9,1400.0,120.3646,120.4507,120.3263,120.4507,1400.0
2021-04-01 12:10:00,125.9,125.91,125.72,125.73,3542.0,120.4507,120.4603,120.2785,120.2881,3542.0
2021-04-01 12:15:00,125.73,125.85,125.73,125.77,1618.0,120.2881,120.4029,120.2881,120.3263,1618.0
2021-04-01 12:20:00,125.75,125.75,125.69,125.69,1424.0,120.3072,120.3072,120.2498,120.2498,1424.0
2021-04-01 12:25:00,125.67,125.7,125.65,125.65,1417.0,120.2307,120.2594,120.2115,120.2115,1417.0
2021-04-01 12:30:00,125.65,125.77,125.61,125.77,2919.0,120.2115,120.3263,120.1733,120.3263,2919.0
2021-04-01 12:35:00,125.81,125.81,125.74,125.74,842.0,120.3646,120.3646,120.2976,120.2976,842.0
2021-04-01 12:40:00,125.74,125.83,125.71,125.8,1680.0,120.2976,120.3837,120.2689,120.355,1680.0
2021-04-01 12:45:00,125.8,125.8,125.67,125.68,1202.0,120.355,120.355,120.2307,120.2402,1202.0
2021-04-01 12:50:00,125.7,125.85,125.67,125.84,5693.0,120.2594,120.4029,120.2307,120.3933,5693.0
2021-04-01 12:55:00,125.84,125.89,125.77,125.89,2009.0,120.3933,120.4411,120.3263,120.4411,2009.0
2021-04-01 13:00:00,125.97,125.99,125.96,125.98,400.0,120.5177,120.5368,120.5081,120.5272,400.0
2021-04-01 13:05:00,125.98,125.99,125.87,125.93,7080.0,120.5272,120.5368,120.422,120.4794,7080.0
2021-04-01 13:10:00,125.89,125.89,125.77,125.79,1500.0,120.4411,120.4411,120.3263,120.3455,1500.0
2021-04-01 13:15:00,125.83,125.91,125.76,125.91,11852.0,120.3837,120.4603,120.3168,120.4603,11852.0
2021-04-01 13:20:00,125.95,126.13,125.91,126.12,10028.0,120.4985,120.6708,120.4603,120.6612,10028.0
2021-04-01 13:25:00,126.13,126.13,126.06,126.09,1577.0,120.6708,120.6708,120.6038,120.6325,1577.0
2021-04-01 13:30:00,126.09,126.26,126.06,126.26,3747.0,120.6325,120.7951,120.6038,120.7951,3747.0
2021-04-01 13:35:00,126.26,126.36,126.25,126.36,820.0,120.7951,120.8908,120.7856,120.8908,820.0
2021-04-01 13:40:00,126.31,126.31,126.1,126.11,3467.0,120.843,120.843,120.6421,120.6516,3467.0
2021-04-01 13:45:00,126.13,126.24,126.01,126.01,6170.0,120.6708,120.776,120.5559,120.5559,6170.0
2021-04-01 13:50:00,125.99,126.09,125.92,126.09,3399.0,120.5368,120.6325,120.4698,120.6325,3399.0
2021-04-01 13:55:00,126.09,126.2,126.07,126.07,2032.0,120.6325,120.7377,120.6133,120.6133,2032.0
2021-04-01 14:00:00,126.07,126.08,126.07,126.08,200.0,120.6133,120.6229,120.6133,120.6229,200.0
2021-04-01 14:05:00,126.09,126.1,125.96,126.03,3169.0,120.6325,120.6421,120.5081,120.5751,3169.0
2021-04-01 14:10:00,125.99,126.04,125.95,125.95,2602.0,120.5368,120.5846,120.4985,120.4985,2602.0
2021-04-01 14:15:00,126.0,126.06,126.0,126.06,1671.0,120.5464,120.6038,120.5464,120.6038,1671.0
2021-04-01 14:20:00,126.06,126.11,126.0,126.06,918.0,120.6038,120.6516,120.5464,120.6038,918.0
2021-04-01 14:25:00,126.06,126.11,126.03,126.06,806.0,120.6038,120.6516,120.5751,120.6038,806.0
2021-04-01 14:30:00,126.06,126.18,126.06,126.11,4101.0,120.6038,120.7186,120.6038,120.6516,4101.0
2021-04-01 14:35:00,126.12,126.14,126.07,126.08,1100.0,120.6612,120.6803,120.6133,120.6229,1100.0
2021-04-01 14:40:00,126.1,126.23,126.09,126.1,3938.0,120.6421,120.7664,120.6325,120.6421,3938.0
2021-04-01 14:45:00,126.12,126.22,126.06,126.18,2339.0,120.6612,120.7569,120.6038,120.7186,2339.0
2021-04-01 14:50:00,126.18,126.24,126.17,126.24,1696.0,120.7186,120.776,120.709,120.776,1696.0
2021-04-01 14:55:00,126.24,126.32,126.24,126.24,3568.0,120.776,120.8525,120.776,120.776,3568.0
2021-04-01 15:00:00,126.25,126.37,126.24,126.32,4646.0,120.7856,120.9004,120.776,120.8525,4646.0
2021-04-01 15:05:00,126.32,126.36,126.29,126.36,2630.0,120.8525,120.8908,120.8238,120.8908,2630.0
2021-04-01 15:10:00,126.4,126.4,126.24,126.24,3785.0,120.9291,120.9291,120.776,120.776,3785.0
2021-04-01 15:15:00,126.3,126.42,126.16,126.42,8745.0,120.8334,120.9482,120.6995,120.9482,8745.0
2021-04-01 15:20:00,126.39,126.39,126.28,126.29,3200.0,120.9195,120.9195,120.8143,120.8238,3200.0
2021-04-01 15:25:00,126.32,126.56,126.31,126.56,2167.0,120.8525,121.0821,120.843,121.0821,2167.0
2021-04-01 15:30:00,126.49,126.56,126.42,126.56,6154.0,121.0152,121.0821,120.9482,121.0821,6154.0
2021-04-01 15:35:00,126.52,126.56,126.27,126.31,7725.0,121.0439,121.0821,120.8047,120.843,7725.0
2021-04-01 15:40:00,126.32,126.38,126.29,126.37,4757.0,120.8525,120.9099,120.8238,120.9004,4757.0
2021-04-01 15:45:00,126.38,126.42,126.36,126.36,15127.0,120.9099,120.9482,120.8908,120.8908,15127.0
2021-04-01 15:50:00,126.37,126.44,126.28,126.44,20622.0,120.9004,120.9673,120.8143,120.9673,20622.0
2021-04-01 15:55:00,126.42,126.68,126.38,126.61,37966.0,120.9482,121.1969,120.9099,121.13,37966.0
2021-04-05 09:30:00,127.0,127.44,126.89,127.29,10304.0,121.5031,121.9241,121.3979,121.7805,10304.0
2021-04-05 09:35:00,127.4,127.49,127.33,127.39,1154.0,121.8858,121.9719,121.8188,121.8762,1154.0
2021-04-05 09:40:00,127.5,127.83,127.5,127.83,868.0,121.9815,122.2972,121.9815,122.2972,868.0
2021-04-05 09:45:00,127.47,127.73,127.44,127.69,3586.0,121.9528,122.2015,121.9241,122.1632,3586.0
2021-04-05 09:50:00,127.76,127.76,127.71,127.71,659.0,122.2302,122.2302,122.1824,122.1824,659.0
2021-04-05 09:55:00,127.9,127.99,127.71,127.71,1400.0,122.3641,122.4502,122.1824,122.1824,1400.0
2021-04-05 10:00:00,127.66,127.66,127.56,127.56,1153.0,122.1345,122.1345,122.0389,122.0389,1153.0
2021-04-05 10:05:00,127.39,127.62,127.37,127.41,2757.0,121.8762,122.0963,121.8571,121.8954,2757.0
2021-04-05 10:10:00,127.32,127.42,127.32,127.42,300.0,121.8092,121.9049,121.8092,121.9049,300.0
2021-04-05 10:15:00,127.54,127.79,127.54,127.79,964.0,122.0197,122.2589,122.0197,122.2589,964.0
2021-04-05 10:20:00,127.76,127.79,127.75,127.75,845.0,122.2302,122.2589,122.2206,122.2206,845.0
2021-04-05 10:25:00,127.81,127.81,127.6,127.64,1400.0,122.278,122.278,122.0771,122.1154,1400.0
2021-04-05 10:30:00,127.7,127.79,127.64,127.79,2709.0,122.1728,122.2589,122.1154,122.2589,2709.0
2021-04-05 10:35:00,127.71,127.75,127.62,127.63,2052.0,122.1824,122.2206,122.0963,122.1058,2052.0
2021-04-05 10:40:00,127.6,127.67,127.6,127.66,601.0,122.0771,122.1441,122.0771,122.1345,601.0
2021-04-05 10:45:00,127.71,127.8,127.69,127.73,794.0,122.1824,122.2685,122.1632,122.2015,794.0
2021-04-05 10:50:00,127.69,127.81,127.68,127.69,2813.0,122.1632,122.278,122.1537,122.1632,2813.0
2021-04-05 10:55:00,127.66,127.71,127.62,127.62,1101.0,122.1345,122.1824,122.0963,122.0963,1101.0
2021-04-05 11:00:00,127.58,127.58,127.55,127.55,601.0,122.058,122.058,122.0293,122.0293,601.0
2021-04-05 11:05:00,127.54,127.58,127.52,127.57,577.0,122.0197,122.058,122.0006,122.0484,577.0
2021-04-05 11:10:00,127.56,127.72,127.55,127.62,1346.0,122.0389,122.1919,122.0293,122.0963,1346.0
2021-04-05 11:15:00,127.66,127.66,127.47,127.63,964.0,122.1345,122.1345,121.9528,122.1058,964.0
2021-04-05 11:20:00,127.53,127.53,127.52,127.52,492.0,122.0102,122.0102,122.0006,122.0006,492.0
2021-04-05 11:25:00,127.55,127.57,127.51,127.52,1134.0,122.0293,122.0484,121.991,122.0006,1134.0
2021-04-05 11:30:00,127.58,127.67,127.44,127.67,1294.0,122.058,122.1441,121.9241,122.1441,1294.0
2021-04-05 11:35:00,127.67,127.82,127.66,127.82,1234.0,122.1441,122.2876,122.1345,122.2876,1234.0
2021-04-05 11:40:00,127.79,127.81,127.78,127.78,989.0,122.2589,122.278,122.2493,122.2493,989.0
2021-04-05 11:45:00,127.88,127.89,127.8,127.8,2205.0,122.345,122.3546,122.2685,122.2685,2205.0
2021-04-05 11:50:00,127.8,127.83,127.71,127.82,1532.0,122.2685,122.2972,122.1824,122.2876,1532.0
2021-04-05 11:55:00,127.85,127.9,127.79,127.79,3082.0,122.3163,122.3641,122.2589,122.2589,3082.0
2021-04-05 12:00:00,127.78,127.81,127.71,127.71,2028.0,122.2493,122.278,122.1824,122.1824,2028.0
2021-04-05 12:05:00,127.76,127.82,127.73,127.77,1199.0,122.2302,122.2876,122.2015,122.2398,1199.0
2021-04-05 12:10:00,127.77,127.77,127.68,127.68,1822.0,122.2398,122.2398,122.1537,122.1537,1822.0
2021-04-05 12:15:00,127.68,127.68,127.6,127.6,520.0,122.1537,122.1537,122.0771,122.0771,520.0
2021-04-05 12:20:00,127.57,127.63,127.56,127.6,430.0,122.0484,122.1058,122.0389,122.0771,430.0
2021-04-05 12:25:00,127.64,127.75,127.61,127.7,2101.0,122.1154,122.2206,122.0867,122.1728,2101.0
2021-04-05 12:30:00,127.73,127.81,127.71,127.77,1124.0,122.2015,122.278,122.1824,122.2398,1124.0
2021-04-05 12:35:00,127.92,127.94,127.89,127.9,730.0,122.3833,122.4024,122.3546,122.3641,730.0
2021-04-05 12:40:00,127.9,127.9,127.83,127.83,3606.0,122.3641,122.3641,122.2972,122.2972,3606.0
2021-04-05 12:45:00,127.81,127.85,127.79,127.85,827.0,122.278,122.3163,122.2589,122.3163,827.0
2021-04-05 12:50:00,127.84,127.84,127.68,127.68,2724.0,122.3067,122.3067,122.1537,122.1537,2724.0
2021-04-05 12:55:00,127.7,127.84,127.69,127.84,1101.0,122.1728,122.3067,122.1632,122.3067,1101.0
2021-04-05 13:00:00,127.83,127.87,127.8,127.85,717.0,122.2972,122.3354,122.2685,122.3163,717.0
2021-04-05 13:05:00,127.85,127.97,127.83,127.92,4306.0,122.3163,122.4311,122.2972,122.3833,4306.0
2021-04-05 13:10:00,127.86,127.86,127.81,127.81,1942.0,122.3259,122.3259,122.278,122.278,1942.0
2021-04-05 13:15:00,127.79,127.79,127.66,127.72,1499.0,122.2589,122.2589,122.1345,122.1919,1499.0
2021-04-05 13:20:00,127.64,127.66,127.5,127.5,2616.0,122.1154,122.1345,121.9815,121.9815,2616.0
2021-04-05 13:25:00,127.52,127.54,127.46,127.54,2128.0,122.0006,122.0197,121.9432,122.0197,2128.0
2021-04-05 13:30:00,127.54,127.57,127.49,127.52,2600.0,122.0197,122.0484,121.9719,122.0006,2600.0
2021-04-05 13:35:00,127.57,127.57,127.46,127.54,8224.0,122.0484,122.0484,121.9432,122.0197,8224.0
2021-04-05 13:40:00,127.52,127.57,127.45,127.47,5254.0,122.0006,122.0484,121.9336,121.9528,5254.0
2021-04-05 13:45:00,127.46,127.48,127.42,127.42,1520.0,121.9432,121.9623,121.9049,121.9049,1520.0
2021-04-05 13:50:00,127.44,127.57,127.4,127.54,1820.0,121.9241,122.0484,121.8858,122.0197,1820.0
2021-04-05 13:55:00,127.44,127.53,127.44,127.51,500.0,121.9241,122.0102,121.9241,121.991,500.0
2021-04-05 14:00:00,127.5,127.57,127.49,127.52,1453.0,121.9815,122.0484,121.9719,122.0006,1453.0
2021-04-05 14:05:00,127.52,127.61,127.5,127.61,4081.0,122.0006,122.0867,121.9815,122.0867,4081.0
2021-04-05 14:10:00,127.57,127.65,127.56,127.61,4548.0,122.0484,122.125,122.0389,122.0867,4548.0
2021-04-05 14:15:00,127.58,127.63,127.55,127.6,2154.0,122.058,122.1058,122.0293,122.0771,2154.0
2021-04-05 14:20:00,127.55,127.6,127.48,127.58,4047.0,122.0293,122.0771,121.9623,122.058,4047.0
2021-04-05 14:25:00,127.55,127.55,127.5,127.51,2600.0,122.0293,122.0293,121.9815,121.991,2600.0
2021-04-05 14:30:00,127.55,127.66,127.54,127.66,1851.0,122.0293,122.1345,122.0197,122.1345,1851.0
2021-04-05 14:35:00,127.65,127.77,127.65,127.77,901.0,122.125,122.2398,122.125,122.2398,901.0
2021-04-05 14:40:00,127.82,127.86,127.75,127.79,3321.0,122.2876,122.3259,122.2206,122.2589,3321.0
2021-04-05 14:45:00,127.72,127.8,127.71,127.71,1701.0,122.1919,122.2685,122.1824,122.1824,1701.0
2021-04-05 14:50:00,127.69,127.72,127.56,127.56,5071.0,122.1632,122.1919,122.0389,122.0389,5071.0
2021-04-05 14:55:00,127.6,127.6,127.51,127.55,2301.0,122.0771,122.0771,121.991,122.0293,2301.0
2021-04-05 15:00:00,127.58,127.6,127.5,127.51,2416.0,122.058,122.0771,121.9815,121.991,2416.0
2021-04-05 15:05:00,127.54,127.64,127.54,127.61,1613.0,122.0197,122.1154,122.0197,122.0867,1613.0
2021-04-05 15:10:00,127.64,127.72,127.63,127.72,3100.0,122.1154,122.1919,122.1058,122.1919,3100.0
2021-04-05 15:15:00,127.76,127.82,127.75,127.8,944.0,122.2302,122.2876,122.2206,122.2685,944.0
2021-04-05 15:20:00,127.78,127.79,127.71,127.79,2400.0,122.2493,122.2589,122.1824,122.2589,2400.0
2021-04-05 15:25:00,127.74,127.87,127.72,127.87,1004.0,122.2111,122.3354,122.1919,122.3354,1004.0
2021-04-05 15:30:00,127.82,127.95,127.82,127.92,700.0,122.2876,122.412,122.2876,122.3833,700.0
2021-04-05 15:35:00,127.95,128.06,127.93,128.03,7678.0,122.412,122.5172,122.3928,122.4885,7678.0
2021-04-05 15:40:00,128.03,128.11,127.97,128.11,2975.0,122.4885,122.5651,122.4311,122.5651,2975.0
2021-04-05 15:45:00,128.08,128.11,128.0,128.05,11399.0,122.5364,122.5651,122.4598,122.5076,11399.0
2021-04-05 15:50:00,128.1,128.24,128.1,128.16,7829.0,122.5555,122.6894,122.5555,122.6129,7829.0
2021-04-05 15:55:00,128.13,128.33,128.12,128.3,26680.0,122.5842,122.7755,122.5746,122.7468,26680.0
2021-04-06 09:30:00,128.78,129.0,128.58,128.79,21849.0,123.2061,123.4165,123.0147,123.2156,21849.0
2021-04-06 09:35:00,128.84,128.9,128.32,128.34,4000.0,123.2635,123.3209,122.766,122.7851,4000.0
2021-04-06 09:40:00,128.24,128.51,128.24,128.33,3516.0,122.6894,122.9477,122.6894,122.7755,3516.0
2021-04-06 09:45:00,128.37,128.47,128.26,128.37,3922.0,122.8138,122.9095,122.7086,122.8138,3922.0
2021-04-06 09:50:00,128.43,128.73,128.4,128.61,3923.0,122.8712,123.1582,122.8425,123.0434,3923.0
2021-04-06 09:55:00,128.59,128.88,128.48,128.75,11209.0,123.0243,123.3017,122.919,123.1774,11209.0
2021-04-06 10:00:00,128.72,128.83,128.53,128.6,5716.0,123.1486,123.2539,122.9669,123.0338,5716.0
2021-04-06 10:05:00,128.57,128.89,128.57,128.78,1117.0,123.0051,123.3113,123.0051,123.2061,1117.0
2021-04-06 10:10:00,128.79,128.97,128.74,128.89,4516.0,123.2156,123.3878,123.1678,123.3113,4516.0
2021-04-06 10:15:00,128.94,128.96,128.85,128.89,2275.0,123.3591,123.3783,123.273,123.3113,2275.0
2021-04-06 10:20:00,128.88,128.92,128.84,128.92,2362.0,123.3017,123.34,123.2635,123.34,2362.0
2021-04-06 10:25:00,128.94,128.97,128.74,128.74,5388.0,123.3591,123.3878,123.1678,123.1678,5388.0
2021-04-06 10:30:00,128.73,128.94,128.71,128.88,15945.0,123.1582,123.3591,123.1391,123.3017,15945.0
2021-04-06 10:35:00,128.87,129.18,128.83,129.06,15085.0,123.2922,123.5887,123.2539,123.4739,15085.0
2021-04-06 10:40:00,129.11,129.15,128.93,129.02,11571.0,123.5218,123.56,123.3496,123.4357,11571.0
2021-04-06 10:45:00,129.05,129.05,128.83,128.83,5373.0,123.4644,123.4644,123.2539,123.2539,5373.0
2021-04-06 10:50:00,128.79,128.79,128.51,128.57,4200.0,123.2156,123.2156,122.9477,123.0051,4200.0
2021-04-06 10:55:00,128.57,128.87,128.57,128.87,7547.0,123.0051,123.2922,123.0051,123.2922,7547.0
2021-04-06 11:00:00,128.91,129.04,128.89,128.9,3778.0,123.3304,123.4548,123.3113,123.3209,3778.0
2021-04-06 11:05:00,128.9,129.02,128.8,128.9,8529.0,123.3209,123.4357,123.2252,123.3209,8529.0
2021-04-06 11:10:00,128.91,128.92,128.79,128.83,3765.0,123.3304,123.34,123.2156,123.2539,3765.0
2021-04-06 11:15:00,128.85,128.93,128.85,128.93,2712.0,123.273,123.3496,123.273,123.3496,2712.0
2021-04-06 11:20:00,128.93,129.08,128.9,128.99,3859.0,123.3496,123.4931,123.3209,123.407,3859.0
2021-04-06 11:25:00,128.95,129.17,128.88,129.06,6111.0,123.3687,123.5792,123.3017,123.4739,6111.0
2021-04-06 11:30:00,129.01,129.13,128.94,129.03,7162.0,123.4261,123.5409,123.3591,123.4452,7162.0
2021-04-06 11:35:00,128.99,129.1,128.94,128.96,11076.0,123.407,123.5122,123.3591,123.3783,11076.0
2021-04-06 11:40:00,128.94,129.06,128.9,129.05,2641.0,123.3591,123.4739,123.3209,123.4644,2641.0
2021-04-06 11:45:00,129.05,129.23,129.05,129.21,3686.0,123.4644,123.6366,123.4644,123.6174,3686.0
2021-04-06 11:50:00,129.21,129.22,129.12,129.2,3732.0,123.6174,123.627,123.5313,123.6079,3732.0
2021-04-06 11:55:00,129.21,129.3,129.14,129.2,8727.0,123.6174,123.7035,123.5505,123.6079,8727.0
2021-04-06 12:00:00,129.21,129.24,129.17,129.18,2383.0,123.6174,123.6461,123.5792,123.5887,2383.0
2021-04-06 12:05:00,129.15,129.31,129.15,129.17,7191.0,123.56,123.7131,123.56,123.5792,7191.0
2021-04-06 12:10:00,129.2,129.3,129.19,129.3,7649.0,123.6079,123.7035,123.5983,123.7035,7649.0
2021-04-06 12:15:00,129.37,129.46,129.37,129.44,4218.0,123.7705,123.8566,123.7705,123.8375,4218.0
2021-04-06 12:20:00,129.44,129.5,129.4,129.46,6507.0,123.8375,123.8949,123.7992,123.8566,6507.0
2021-04-06 12:25:00,129.45,129.48,129.39,129.39,3392.0,123.8471,123.8758,123.7897,123.7897,3392.0
2021-04-06 12:30:00,129.52,129.52,129.32,129.41,1709.0,123.914,123.914,123.7227,123.8088,1709.0
2021-04-06 12:35:00,129.44,129.51,129.28,129.28,2943.0,123.8375,123.9045,123.6844,123.6844,2943.0
2021-04-06 12:40:00,129.34,129.52,129.34,129.52,5297.0,123.7418,123.914,123.7418,123.914,5297.0
2021-04-06 12:45:00,129.52,129.57,129.48,129.56,2480.0,123.914,123.9619,123.8758,123.9523,2480.0
2021-04-06 12:50:00,129.6,129.7,129.55,129.7,4418.0,123.9906,124.0862,123.9427,124.0862,4418.0
2021-04-06 12:55:00,129.69,129.7,129.57,129.57,2332.0,124.0767,124.0862,123.9619,123.9619,2332.0
2021-04-06 13:00:00,129.57,129.59,129.45,129.45,13126.0,123.9619,123.981,123.8471,123.8471,13126.0
2021-04-06 13:05:00,129.48,129.78,129.48,129.78,4442.0,123.8758,124.1628,123.8758,124.1628,4442.0
2021-04-06 13:10:00,129.76,129.77,129.61,129.63,2229.0,124.1436,124.1532,124.0001,124.0193,2229.0
2021-04-06 13:15:00,129.58,129.69,129.53,129.68,4089.0,123.9714,124.0767,123.9236,124.0671,4089.0
2021-04-06 13:20:00,129.65,129.75,129.65,129.75,2256.0,124.0384,124.1341,124.0384,124.1341,2256.0
2021-04-06 13:25:00,129.68,129.8,129.68,129.8,1100.0,124.0671,124.1819,124.0671,124.1819,1100.0
2021-04-06 13:30:00,129.8,130.05,129.79,130.05,27131.0,124.1819,124.4211,124.1723,124.4211,27131.0
2021-04-06 13:35:00,130.12,130.12,129.8,129.8,2826.0,124.4881,124.4881,124.1819,124.1819,2826.0
2021-04-06 13:40:00,129.79,129.79,129.7,129.72,1544.0,124.1723,124.1723,124.0862,124.1054,1544.0
2021-04-06 13:45:00,129.69,129.78,129.64,129.78,2368.0,124.0767,124.1628,124.0288,124.1628,2368.0
2021-04-06 13:50:00,129.74,129.81,129.69,129.74,5512.0,124.1245,124.1915,124.0767,124.1245,5512.0
2021-04-06 13:55:00,129.75,129.8,129.58,129.58,5601.0,124.1341,124.1819,123.9714,123.9714,5601.0
2021-04-06 14:00:00,129.61,129.61,129.49,129.5,2782.0,124.0001,124.0001,123.8853,123.8949,2782.0
2021-04-06 14:05:00,129.49,129.73,129.45,129.65,8472.0,123.8853,124.1149,123.8471,124.0384,8472.0
2021-04-06 14:10:00,129.65,129.82,129.65,129.79,16499.0,124.0384,124.201,124.0384,124.1723,16499.0
2021-04-06 14:15:00,129.78,129.78,129.51,129.55,6814.0,124.1628,124.1628,123.9045,123.9427,6814.0
2021-04-06 14:20:00,129.55,129.72,129.46,129.68,7596.0,123.9427,124.1054,123.8566,124.0671,7596.0
2021-04-06 14:25:00,129.66,129.81,129.58,129.59,12704.0,124.048,124.1915,123.9714,123.981,12704.0
2021-04-06 14:30:00,129.63,129.65,129.57,129.59,6025.0,124.0193,124.0384,123.9619,123.981,6025.0
2021-04-06 14:35:00,129.57,129.58,129.38,129.44,4517.0,123.9619,123.9714,123.7801,123.8375,4517.0
2021-04-06 14:40:00,129.45,129.51,129.43,129.5,3660.0,123.8471,123.9045,123.8279,123.8949,3660.0
2021-04-06 14:45:00,129.46,129.48,129.4,129.43,3564.0,123.8566,123.8758,123.7992,123.8279,3564.0
2021-04-06 14:50:00,129.41,129.58,129.41,129.57,3642.0,123.8088,123.9714,123.8088,123.9619,3642.0
2021-04-06 14:55:00,129.57,129.6,129.45,129.47,6857.0,123.9619,123.9906,123.8471,123.8662,6857.0
2021-04-06 15:00:00,129.43,129.55,129.4,129.5,6057.0,123.8279,123.9427,123.7992,123.8949,6057.0
2021-04-06 15:05:00,129.52,129.78,129.52,129.7,6998.0,123.914,124.1628,123.914,124.0862,6998.0
2021-04-06 15:10:00,129.7,129.74,129.68,129.72,7711.0,124.0862,124.1245,124.0671,124.1054,7711.0
2021-04-06 15:15:00,129.74,129.81,129.6,129.65,11811.0,124.1245,124.1915,123.9906,124.0384,11811.0
2021-04-06 15:20:00,129.63,129.69,129.58,129.69,4946.0,124.0193,124.0767,123.9714,124.0767,4946.0
2021-04-06 15:25:00,129.67,129.76,129.62,129.72,4117.0,124.0575,124.1436,124.0097,124.1054,4117.0
2021-04-06 15:30:00,129.76,129.77,129.63,129.63,6409.0,124.1436,124.1532,124.0193,124.0193,6409.0
2021-04-06 15:35:00,129.63,129.63,129.51,129.52,6285.0,124.0193,124.0193,123.9045,123.914,6285.0
2021-04-06 15:40:00,129.52,129.69,129.5,129.65,8975.0,123.914,124.0767,123.8949,124.0384,8975.0
2021-04-06 15:45:00,129.69,129.77,129.63,129.63,7741.0,124.0767,124.1532,124.0193,124.0193,7741.0
2021-04-06 15:50:00,129.65,129.83,129.65,129.74,21025.0,124.0384,124.2106,124.0384,124.1245,21025.0
2021-04-06 15:55:00,129.76,130.1,129.76,130.01,53357.0,124.1436,124.4689,124.1436,124.3828,53357.0
2021-04-07 09:30:00,129.63,130.2,129.54,129.61,17043.0,124.0193,124.5646,123.9332,124.0001,17043.0
2021-04-07 09:35:00,129.54,129.9,129.48,129.88,5816.0,123.9332,124.2776,123.8758,124.2584,5816.0
2021-04-07 09:40:00,129.96,129.96,129.72,129.88,2117.0,124.335,124.335,124.1054,124.2584,2117.0
2021-04-07 09:45:00,129.91,129.91,129.39,129.39,1234.0,124.2871,124.2871,123.7897,123.7897,1234.0
2021-04-07 09:50:00,129.3,129.3,129.04,129.04,2835.0,123.7035,123.7035,123.4548,123.4548,2835.0
2021-04-07 09:55:00,129.1,129.13,128.74,128.88,2651.0,123.5122,123.5409,123.1678,123.3017,2651.0
2021-04-07 10:00:00,128.91,129.24,128.79,129.24,3095.0,123.3304,123.6461,123.2156,123.6461,3095.0
2021-04-07 10:05:00,129.12,129.23,129.01,129.23,2075.0,123.5313,123.6366,123.4261,123.6366,2075.0
2021-04-07 10:10:00,129.06,129.1,128.98,128.99,900.0,123.4739,123.5122,123.3974,123.407,900.0
2021-04-07 10:15:00,128.69,128.87,128.68,128.81,1067.0,123.1199,123.2922,123.1104,123.2348,1067.0
2021-04-07 10:20:00,128.91,128.99,128.81,128.83,1981.0,123.3304,123.407,123.2348,123.2539,1981.0
2021-04-07 10:25:00,128.91,129.2,128.8,129.19,5116.0,123.3304,123.6079,123.2252,123.5983,5116.0
2021-04-07 10:30:00,129.21,129.45,129.21,129.33,3654.0,123.6174,123.8471,123.6174,123.7322,3654.0
2021-04-07 10:35:00,129.38,129.69,129.32,129.69,2390.0,123.7801,124.0767,123.7227,124.0767,2390.0
2021-04-07 10:40:00,129.71,129.81,129.54,129.55,6300.0,124.0958,124.1915,123.9332,123.9427,6300.0
2021-04-07 10:45:00,129.64,129.68,129.61,129.68,1766.0,124.0288,124.0671,124.0001,124.0671,1766.0
2021-04-07 10:50:00,129.72,129.77,129.57,129.62,2740.0,124.1054,124.1532,123.9619,124.0097,2740.0
2021-04-07 10:55:00,129.63,129.72,129.56,129.63,7903.0,124.0193,124.1054,123.9523,124.0193,7903.0
2021-04-07 11:00:00,129.56,129.77,129.51,129.69,29623.0,123.9523,124.1532,123.9045,124.0767,29623.0
2021-04-07 11:05:00,129.75,129.76,129.62,129.69,900.0,124.1341,124.1436,124.0097,124.0767,900.0
2021-04-07 11:10:00,129.74,129.76,129.62,129.75,7886.0,124.1245,124.1436,124.0097,124.1341,7886.0
2021-04-07 11:15:00,129.75,129.82,129.71,129.76,3768.0,124.1341,124.201,124.0958,124.1436,3768.0
2021-04-07 11:20:00,129.71,129.9,129.71,129.89,2538.0,124.0958,124.2776,124.0958,124.268,2538.0
2021-04-07 11:25:00,129.9,129.93,129.62,129.7,9636.0,124.2776,124.3063,124.0097,124.0862,9636.0
2021-04-07 11:30:00,129.64,129.7,129.39,129.39,57882.0,124.0288,124.0862,123.7897,123.7897,57882.0
2021-04-07 11:35:00,129.4,129.44,129.16,129.24,2321.0,123.7992,123.8375,123.5696,123.6461,2321.0
2021-04-07 11:40:00,129.31,129.31,129.12,129.12,2200.0,123.7131,123.7131,123.5313,123.5313,2200.0
2021-04-07 11:45:00,129.12,129.29,129.1,129.16,7618.0,123.5313,123.694,123.5122,123.5696,7618.0
2021-04-07 11:50:00,129.15,129.24,129.11,129.24,2362.0,123.56,123.6461,123.5218,123.6461,2362.0
2021-04-07 11:55:00,129.22,129.32,129.22,129.23,2320.0,123.627,123.7227,123.627,123.6366,2320.0
2021-04-07 12:00:00,129.26,129.33,129.18,129.18,4508.0,123.6653,123.7322,123.5887,123.5887,4508.0
2021-04-07 12:05:00,129.16,129.29,129.15,129.27,5407.0,123.5696,123.694,123.56,123.6748,5407.0
2021-04-07 12:10:00,129.3,129.34,129.23,129.31,4290.0,123.7035,123.7418,123.6366,123.7131,4290.0
2021-04-07 12:15:00,129.3,129.3,129.13,129.14,4509.0,123.7035,123.7035,123.5409,123.5505,4509.0
2021-04-07 12:20:00,129.16,129.17,129.08,129.14,2153.0,123.5696,123.5792,123.4931,123.5505,2153.0
2021-04-07 12:25:00,129.14,129.14,128.83,128.84,2972.0,123.5505,123.5505,123.2539,123.2635,2972.0
2021-04-07 12:30:00,128.83,129.17,128.83,129.13,9387.0,123.2539,123.5792,123.2539,123.5409,9387.0
2021-04-07 12:35:00,129.13,129.35,129.13,129.32,7842.0,123.5409,123.7514,123.5409,123.7227,7842.0
2021-04-07 12:40:00,129.34,129.34,129.32,129.32,200.0,123.7418,123.7418,123.7227,123.7227,200.0
2021-04-07 12:45:00,129.31,129.33,129.22,129.22,1202.0,123.7131,123.7322,123.627,123.627,1202.0
2021-04-07 12:50:00,129.21,129.32,128.99,128.99,22915.0,123.6174,123.7227,123.407,123.407,22915.0
2021-04-07 12:55:00,129.06,129.06,128.84,128.96,2363.0,123.4739,123.4739,123.2635,123.3783,2363.0
2021-04-07 13:00:00,128.97,129.11,128.88,129.08,5662.0,123.3878,123.5218,123.3017,123.4931,5662.0
2021-04-07 13:05:00,129.07,129.17,129.05,129.05,5080.0,123.4835,123.5792,123.4644,123.4644,5080.0
2021-04-07 13:10:00,129.04,129.23,129.04,129.23,5442.0,123.4548,123.6366,123.4548,123.6366,5442.0
2021-04-07 13:15:00,129.22,129.49,129.2,129.35,3144.0,123.627,123.8853,123.6079,123.7514,3144.0
2021-04-07 13:20:00,129.32,129.34,129.17,129.18,1547.0,123.7227,123.7418,123.5792,123.5887,1547.0
2021-04-07 13:25:00,129.22,129.23,129.15,129.16,2210.0,123.627,123.6366,123.56,123.5696,2210.0
2021-04-07 13:30:00,129.16,129.17,129.06,129.1,2102.0,123.5696,123.5792,123.4739,123.5122,2102.0
2021-04-07 13:35:00,129.11,129.38,129.11,129.35,34448.0,123.5218,123.7801,123.5218,123.7514,34448.0
2021-04-07 13:40:00,129.25,129.32,129.21,129.21,1128.0,123.6557,123.7227,123.6174,123.6174,1128.0
2021-04-07 13:45:00,129.13,129.32,129.13,129.32,1595.0,123.5409,123.7227,123.5409,123.7227,1595.0
2021-04-07 13:50:00,129.21,129.25,129.13,129.25,2331.0,123.6174,123.6557,123.5409,123.6557,2331.0
2021-04-07 13:55:00,129.22,129.35,129.22,129.3,3672.0,123.627,123.7514,123.627,123.7035,3672.0
2021-04-07 14:00:00,129.34,129.41,129.34,129.41,800.0,123.7418,123.8088,123.7418,123.8088,800.0
2021-04-07 14:05:00,129.34,129.48,129.34,129.4,2121.0,123.7418,123.8758,123.7418,123.7992,2121.0
2021-04-07 14:10:00,129.43,129.48,129.42,129.42,1800.0,123.8279,123.8758,123.8184,123.8184,1800.0
2021-04-07 14:15:00,129.41,129.42,129.32,129.34,2102.0,123.8088,123.8184,123.7227,123.7418,2102.0
2021-04-07 14:20:00,129.34,129.39,129.27,129.34,1003.0,123.7418,123.7897,123.6748,123.7418,1003.0
2021-04-07 14:25:00,129.33,129.38,129.19,129.19,2300.0,123.7322,123.7801,123.5983,123.5983,2300.0
2021-04-07 14:30:00,129.19,129.27,129.17,129.27,5291.0,123.5983,123.6748,123.5792,123.6748,5291.0
2021-04-07 14:35:00,129.25,129.45,129.23,129.45,12431.0,123.6557,123.8471,123.6366,123.8471,12431.0
2021-04-07 14:40:00,129.47,129.55,129.37,129.48,8940.0,123.8662,123.9427,123.7705,123.8758,8940.0
2021-04-07 14:45:00,129.47,130.0,129.47,129.65,52549.0,123.8662,124.3732,123.8662,124.0384,52549.0
2021-04-07 14:50:00,129.64,129.64,129.35,129.43,4146.0,124.0288,124.0288,123.7514,123.8279,4146.0
2021-04-07 14:55:00,129.44,129.65,129.43,129.65,10190.0,123.8375,124.0384,123.8279,124.0384,10190.0
2021-04-07 15:00:00,129.63,129.66,129.5,129.61,20137.0,124.0193,124.048,123.8949,124.0001,20137.0
2021-04-07 15:05:00,129.53,129.64,129.5,129.5,10849.0,123.9236,124.0288,123.8949,123.8949,10849.0
2021-04-07 15:10:00,129.55,129.67,129.51,129.65,3587.0,123.9427,124.0575,123.9045,124.0384,3587.0
2021-04-07 15:15:00,129.66,129.81,129.65,129.77,5682.0,124.048,124.1915,124.0384,124.1532,5682.0
2021-04-07 15:20:00,129.77,129.88,129.74,129.82,12560.0,124.1532,124.2584,124.1245,124.201,12560.0
2021-04-07 15:25:00,129.82,130.1,129.8,130.05,7946.0,124.201,124.4689,124.1819,124.4211,7946.0
2021-04-07 15:30:00,130.08,130.08,129.99,129.99,38564.0,124.4498,124.4498,124.3637,124.3637,38564.0
2021-04-07 15:35:00,130.0,130.03,129.81,130.03,6800.0,124.3732,124.4019,124.1915,124.4019,6800.0
2021-04-07 15:40:00,130.03,130.16,129.9,130.1,13037.0,124.4019,124.5263,124.2776,124.4689,13037.0
2021-04-07 15:45:00,130.13,130.37,130.11,130.3,35687.0,124.4976,124.7272,124.4785,124.6603,35687.0
2021-04-07 15:50:00,130.3,130.36,130.0,130.05,27671.0,124.6603,124.7177,124.3732,124.4211,27671.0
2021-04-07 15:55:00,130.02,130.16,129.82,129.83,62405.0,124.3924,124.5263,124.201,124.2106,62405.0
2021-04-08 09:30:00,129.9,130.21,129.71,130.21,11159.0,124.2776,124.5742,124.0958,124.5742,11159.0
2021-04-08 09:35:00,129.96,130.27,129.83,129.83,8905.0,124.335,124.6316,124.2106,124.2106,8905.0
2021-04-08 09:40:00,129.92,130.0,129.84,130.0,1702.0,124.2967,124.3732,124.2202,124.3732,1702.0
2021-04-08 09:45:00,130.03,130.59,130.01,130.59,2704.0,124.4019,124.9377,124.3828,124.9377,2704.0
2021-04-08 09:50:00,130.47,130.6,130.15,130.24,3208.0,124.8229,124.9473,124.5168,124.6029,3208.0
2021-04-08 09:55:00,130.15,130.15,129.81,130.04,5711.0,124.5168,124.5168,124.1915,124.4115,5711.0
2021-04-08 10:00:00,130.09,130.41,130.06,130.32,17067.0,124.4594,124.7655,124.4307,124.6794,17067.0
2021-04-08 10:05:00,130.15,130.72,130.15,130.47,11257.0,124.5168,125.0621,124.5168,124.8229,11257.0
2021-04-08 10:10:00,130.4,130.71,130.4,130.58,1202.0,124.7559,125.0525,124.7559,124.9281,1202.0
2021-04-08 10:15:00,130.69,130.93,130.68,130.83,4398.0,125.0334,125.263,125.0238,125.1673,4398.0
2021-04-08 10:20:00,130.76,130.89,130.76,130.89,1873.0,125.1004,125.2247,125.1004,125.2247,1873.0
2021-04-08 10:25:00,130.91,131.1,130.85,130.99,4143.0,125.2439,125.4256,125.1865,125.3204,4143.0
2021-04-08 10:30:00,131.08,131.08,130.85,131.02,4101.0,125.4065,125.4065,125.1865,125.3491,4101.0
2021-04-08 10:35:00,131.12,131.21,131.03,131.05,3600.0,125.4448,125.5309,125.3587,125.3778,3600.0
2021-04-08 10:40:00,131.03,131.03,130.9,130.92,2595.0,125.3587,125.3587,125.2343,125.2534,2595.0
2021-04-08 10:45:00,130.9,130.94,130.68,130.94,2395.0,125.2343,125.2726,125.0238,125.2726,2395.0
2021-04-08 10:50:00,130.99,131.21,130.99,131.19,2000.0,125.3204,125.5309,125.3204,125.5117,2000.0
2021-04-08 10:55:00,131.18,131.28,131.14,131.16,5793.0,125.5022,125.5978,125.4639,125.483,5793.0
2021-04-08 11:00:00,131.21,131.22,130.96,131.07,2227.0,125.5309,125.5404,125.2917,125.3969,2227.0
2021-04-08 11:05:00,131.1,131.17,131.03,131.13,3477.0,125.4256,125.4926,125.3587,125.4543,3477.0
2021-04-08 11:10:00,131.13,131.26,131.02,131.26,3636.0,125.4543,125.5787,125.3491,125.5787,3636.0
2021-04-08 11:15:00,131.26,131.29,131.09,131.22,7722.0,125.5787,125.6074,125.4161,125.5404,7722.0
2021-04-08 11:20:00,131.22,131.22,131.04,131.05,3956.0,125.5404,125.5404,125.3682,125.3778,3956.0
2021-04-08 11:25:00,131.08,131.3,131.07,131.24,5936.0,125.4065,125.617,125.3969,125.5596,5936.0
2021-04-08 11:30:00,131.3,131.34,131.13,131.27,7338.0,125.617,125.6552,125.4543,125.5883,7338.0
2021-04-08 11:35:00,131.31,131.39,131.24,131.38,10634.0,125.6265,125.7031,125.5596,125.6935,10634.0
2021-04-08 11:40:00,131.4,131.45,131.33,131.45,3663.0,125.7127,125.7605,125.6457,125.7605,3663.0
2021-04-08 11:45:00,131.47,131.48,131.29,131.29,4510.0,125.7796,125.7892,125.6074,125.6074,4510.0
2021-04-08 11:50:00,131.31,131.48,131.3,131.47,3168.0,125.6265,125.7892,125.617,125.7796,3168.0
2021-04-08 11:55:00,131.45,131.48,131.31,131.45,7365.0,125.7605,125.7892,125.6265,125.7605,7365.0
2021-04-08 12:00:00,131.42,131.43,131.31,131.43,13835.0,125.7318,125.7414,125.6265,125.7414,13835.0
2021-04-08 12:05:00,131.48,131.64,131.45,131.59,1669.0,125.7892,125.9423,125.7605,125.8944,1669.0
2021-04-08 12:10:00,131.61,131.72,131.58,131.72,4137.0,125.9136,126.0188,125.8849,126.0188,4137.0
2021-04-08 12:15:00,131.74,131.88,131.72,131.88,1654.0,126.0379,126.1719,126.0188,126.1719,1654.0
2021-04-08 12:20:00,131.91,131.91,131.74,131.74,3175.0,126.2006,126.2006,126.0379,126.0379,3175.0
2021-04-08 12:25:00,131.71,131.75,131.7,131.73,3434.0,126.0092,126.0475,125.9997,126.0284,3434.0
2021-04-08 12:30:00,131.75,131.77,131.69,131.76,2720.0,126.0475,126.0666,125.9901,126.0571,2720.0
2021-04-08 12:35:00,131.76,131.89,131.76,131.87,1300.0,126.0571,126.1814,126.0571,126.1623,1300.0
2021-04-08 12:40:00,131.82,131.89,131.78,131.87,4271.0,126.1145,126.1814,126.0762,126.1623,4271.0
2021-04-08 12:45:00,131.93,131.99,131.84,131.92,3412.0,126.2197,126.2771,126.1336,126.2101,3412.0
2021-04-08 12:50:00,131.91,131.94,131.81,131.82,1800.0,126.2006,126.2293,126.1049,126.1145,1800.0
2021-04-08 12:55:00,131.8,131.8,131.66,131.7,4206.0,126.0953,126.0953,125.9614,125.9997,4206.0
2021-04-08 13:00:00,131.64,131.65,131.59,131.65,1251.0,125.9423,125.9518,125.8944,125.9518,1251.0
2021-04-08 13:05:00,131.64,131.67,131.59,131.67,3119.0,125.9423,125.971,125.8944,125.971,3119.0
2021-04-08 13:10:00,131.69,131.78,131.69,131.78,2354.0,125.9901,126.0762,125.9901,126.0762,2354.0
2021-04-08 13:15:00,131.78,131.78,131.68,131.7,1557.0,126.0762,126.0762,125.9805,125.9997,1557.0
2021-04-08 13:20:00,131.73,131.81,131.73,131.81,2087.0,126.0284,126.1049,126.0284,126.1049,2087.0
2021-04-08 13:25:00,131.82,131.85,131.79,131.85,2511.0,126.1145,126.1432,126.0858,126.1432,2511.0
2021-04-08 13:30:00,131.81,131.81,131.61,131.61,2857.0,126.1049,126.1049,125.9136,125.9136,2857.0
2021-04-08 13:35:00,131.61,131.68,131.59,131.68,3420.0,125.9136,125.9805,125.8944,125.9805,3420.0
2021-04-08 13:40:00,131.69,131.73,131.67,131.72,2547.0,125.9901,126.0284,125.971,126.0188,2547.0
2021-04-08 13:45:00,131.71,131.73,131.69,131.69,1405.0,126.0092,126.0284,125.9901,125.9901,1405.0
2021-04-08 13:50:00,131.75,131.86,131.72,131.86,2395.0,126.0475,126.1527,126.0188,126.1527,2395.0
2021-04-08 13:55:00,131.78,131.84,131.74,131.84,3149.0,126.0762,126.1336,126.0379,126.1336,3149.0
2021-04-08 14:00:00,131.83,131.89,131.83,131.89,2156.0,126.124,126.1814,126.124,126.1814,2156.0
2021-04-08 14:05:00,131.9,131.9,131.81,131.87,3462.0,126.191,126.191,126.1049,126.1623,3462.0
2021-04-08 14:10:00,131.86,131.88,131.8,131.81,1100.0,126.1527,126.1719,126.0953,126.1049,1100.0
2021-04-08 14:15:00,131.81,131.88,131.81,131.88,3240.0,126.1049,126.1719,126.1049,126.1719,3240.0
2021-04-08 14:20:00,131.88,131.88,131.82,131.85,1028.0,126.1719,126.1719,126.1145,126.1432,1028.0
2021-04-08 14:25:00,131.85,131.96,131.85,131.96,2700.0,126.1432,126.2484,126.1432,126.2484,2700.0
2021-04-08 14:30:00,131.93,131.95,131.91,131.94,1713.0,126.2197,126.2388,126.2006,126.2293,1713.0
2021-04-08 14:35:00,131.94,131.96,131.88,131.89,3224.0,126.2293,126.2484,126.1719,126.1814,3224.0
2021-04-08 14:40:00,131.91,132.0,131.88,131.9,6299.0,126.2006,126.2867,126.1719,126.191,6299.0
2021-04-08 14:45:00,131.88,132.0,131.87,132.0,2220.0,126.1719,126.2867,126.1623,126.2867,2220.0
2021-04-08 14:50:00,131.98,132.02,131.94,131.97,1819.0,126.2675,126.3058,126.2293,126.258,1819.0
2021-04-08 14:55:00,131.97,132.04,131.96,132.01,4996.0,126.258,126.325,126.2484,126.2962,4996.0
2021-04-08 15:00:00,131.99,131.99,131.85,131.95,13566.0,126.2771,126.2771,126.1432,126.2388,13566.0
2021-04-08 15:05:00,131.99,132.15,131.96,132.15,8200.0,126.2771,126.4302,126.2484,126.4302,8200.0
2021-04-08 15:10:00,132.14,132.15,132.04,132.11,42192.0,126.4206,126.4302,126.325,126.3919,42192.0
2021-04-08 15:15:00,132.1,132.25,132.02,132.25,6970.0,126.3824,126.5259,126.3058,126.5259,6970.0
2021-04-08 15:20:00,132.23,132.28,132.21,132.25,5858.0,126.5067,126.5546,126.4876,126.5259,5858.0
2021-04-08 15:25:00,132.21,132.21,132.03,132.03,3309.0,126.4876,126.4876,126.3154,126.3154,3309.0
2021-04-08 15:30:00,132.03,132.03,131.81,131.83,6518.0,126.3154,126.3154,126.1049,126.124,6518.0
2021-04-08 15:35:00,131.81,131.91,131.76,131.76,32523.0,126.1049,126.2006,126.0571,126.0571,32523.0
2021-04-08 15:40:00,131.79,131.95,131.78,131.95,7433.0,126.0858,126.2388,126.0762,126.2388,7433.0
2021-04-08 15:45:00,131.98,132.11,131.96,132.11,11660.0,126.2675,126.3919,126.2484,126.3919,11660.0
2021-04-08 15:50:00,132.09,132.31,132.09,132.19,25675.0,126.3728,126.5833,126.3728,126.4685,25675.0
2021-04-08 15:55:00,132.2,132.38,132.1,132.37,78225.0,126.478,126.6502,126.3824,126.6407,78225.0
2021-04-09 09:30:00,133.12,133.34,132.9,133.24,20806.0,127.3582,127.5687,127.1477,127.473,20806.0
2021-04-09 09:35:00,133.06,133.07,132.9,132.91,3406.0,127.3008,127.3104,127.1477,127.1573,3406.0
2021-04-09 09:40:00,133.01,133.02,132.63,132.72,3860.0,127.253,127.2625,126.8894,126.9755,3860.0
2021-04-09 09:45:00,132.7,132.79,132.56,132.77,3966.0,126.9564,127.0425,126.8224,127.0234,3966.0
2021-04-09 09:50:00,132.76,132.95,132.58,132.58,1704.0,127.0138,127.1956,126.8416,126.8416,1704.0
2021-04-09 09:55:00,132.7,133.06,132.57,133.06,10128.0,126.9564,127.3008,126.832,127.3008,10128.0
2021-04-09 10:00:00,133.06,133.06,132.85,132.97,3868.0,127.3008,127.3008,127.0999,127.2147,3868.0
2021-04-09 10:05:00,133.04,133.04,132.85,132.93,2700.0,127.2817,127.2817,127.0999,127.1764,2700.0
2021-04-09 10:10:00,132.99,132.99,132.86,132.93,3215.0,127.2338,127.2338,127.1095,127.1764,3215.0
2021-04-09 10:15:00,132.93,133.09,132.87,133.03,1502.0,127.1764,127.3295,127.119,127.2721,1502.0
2021-04-09 10:20:00,133.06,133.22,133.06,133.22,1500.0,127.3008,127.4539,127.3008,127.4539,1500.0
2021-04-09 10:25:00,133.18,133.36,133.13,133.31,4058.0,127.4156,127.5878,127.3678,127.54,4058.0
2021-04-09 10:30:00,133.33,133.4,133.21,133.25,2300.0,127.5591,127.6261,127.4443,127.4826,2300.0
2021-04-09 10:35:00,133.2,133.2,132.98,133.0,3941.0,127.4347,127.4347,127.2243,127.2434,3941.0
2021-04-09 10:40:00,133.07,133.07,132.9,132.99,4163.0,127.3104,127.3104,127.1477,127.2338,4163.0
2021-04-09 10:45:00,133.04,133.16,133.02,133.08,2965.0,127.2817,127.3965,127.2625,127.3199,2965.0
2021-04-09 10:50:00,133.15,133.25,133.15,133.17,1708.0,127.3869,127.4826,127.3869,127.406,1708.0
2021-04-09 10:55:00,133.02,133.07,132.92,132.95,1301.0,127.2625,127.3104,127.1669,127.1956,1301.0
2021-04-09 11:00:00,133.02,133.18,133.01,133.18,2915.0,127.2625,127.4156,127.253,127.4156,2915.0
2021-04-09 11:05:00,133.12,133.27,133.05,133.22,2135.0,127.3582,127.5017,127.2912,127.4539,2135.0
2021-04-09 11:10:00,133.29,133.29,133.2,133.2,1800.0,127.5208,127.5208,127.4347,127.4347,1800.0
2021-04-09 11:15:00,133.12,133.31,133.11,133.2,2348.0,127.3582,127.54,127.3486,127.4347,2348.0
2021-04-09 11:20:00,133.26,133.33,133.22,133.3,2000.0,127.4921,127.5591,127.4539,127.5304,2000.0
2021-04-09 11:25:00,133.23,133.3,133.01,133.04,3053.0,127.4634,127.5304,127.253,127.2817,3053.0
2021-04-09 11:30:00,133.14,133.23,133.09,133.11,1400.0,127.3773,127.4634,127.3295,127.3486,1400.0
2021-04-09 11:35:00,133.16,133.36,133.13,133.32,2545.0,127.3965,127.5878,127.3678,127.5495,2545.0
2021-04-09 11:40:00,133.35,133.39,133.29,133.29,915.0,127.5783,127.6165,127.5208,127.5208,915.0
2021-04-09 11:45:00,133.34,133.42,133.34,133.42,200.0,127.5687,127.6452,127.5687,127.6452,200.0
2021-04-09 11:50:00,133.36,133.41,133.32,133.33,2483.0,127.5878,127.6357,127.5495,127.5591,2483.0
2021-04-09 11:55:00,133.33,133.35,133.3,133.35,1717.0,127.5591,127.5783,127.5304,127.5783,1717.0
2021-04-09 12:00:00,133.32,133.35,133.28,133.34,1315.0,127.5495,127.5783,127.5113,127.5687,1315.0
2021-04-09 12:05:00,133.32,133.33,133.13,133.13,2615.0,127.5495,127.5591,127.3678,127.3678,2615.0
2021-04-09 12:10:00,133.17,133.31,133.17,133.24,2721.0,127.406,127.54,127.406,127.473,2721.0
2021-04-09 12:15:00,133.25,133.43,133.25,133.43,1300.0,127.4826,127.6548,127.4826,127.6548,1300.0
2021-04-09 12:20:00,133.39,133.58,133.39,133.58,3800.0,127.6165,127.7983,127.6165,127.7983,3800.0
2021-04-09 12:25:00,133.61,133.66,133.43,133.5,13285.0,127.827,127.8748,127.6548,127.7218,13285.0
2021-04-09 12:30:00,133.45,133.6,133.37,133.5,2417.0,127.6739,127.8174,127.5974,127.7218,2417.0
2021-04-09 12:35:00,133.53,133.55,133.42,133.45,5038.0,127.7505,127.7696,127.6452,127.6739,5038.0
2021-04-09 12:40:00,133.43,133.5,133.36,133.48,3100.0,127.6548,127.7218,127.5878,127.7026,3100.0
2021-04-09 12:45:00,133.49,133.54,133.44,133.45,1500.0,127.7122,127.76,127.6644,127.6739,1500.0
2021-04-09 12:50:00,133.43,133.54,133.41,133.54,8137.0,127.6548,127.76,127.6357,127.76,8137.0
2021-04-09 12:55:00,133.52,133.59,133.45,133.46,56350.0,127.7409,127.8079,127.6739,127.6835,56350.0
2021-04-09 13:00:00,133.4,133.4,133.06,133.06,2415.0,127.6261,127.6261,127.3008,127.3008,2415.0
2021-04-09 13:05:00,133.04,133.1,132.93,132.94,7616.0,127.2817,127.3391,127.1764,127.186,7616.0
2021-04-09 13:10:00,132.93,133.05,132.89,132.99,6030.0,127.1764,127.2912,127.1382,127.2338,6030.0
2021-04-09 13:15:00,132.96,133.07,132.9,133.03,3103.0,127.2051,127.3104,127.1477,127.2721,3103.0
2021-04-09 13:20:00,133.03,133.03,132.94,132.97,1500.0,127.2721,127.2721,127.186,127.2147,1500.0
2021-04-09 13:25:00,132.98,132.98,132.92,132.98,1305.0,127.2243,127.2243,127.1669,127.2243,1305.0
2021-04-09 13:30:00,132.94,132.94,132.82,132.82,1906.0,127.186,127.186,127.0712,127.0712,1906.0
2021-04-09 13:35:00,132.81,132.99,132.75,132.93,8561.0,127.0616,127.2338,127.0042,127.1764,8561.0
2021-04-09 13:40:00,132.92,133.03,132.87,132.94,2217.0,127.1669,127.2721,127.119,127.186,2217.0
2021-04-09 13:45:00,132.95,133.02,132.94,132.96,2364.0,127.1956,127.2625,127.186,127.2051,2364.0
2021-04-09 13:50:00,132.95,133.18,132.93,133.14,2370.0,127.1956,127.4156,127.1764,127.3773,2370.0
2021-04-09 13:55:00,133.16,133.2,133.12,133.13,2630.0,127.3965,127.4347,127.3582,127.3678,2630.0
2021-04-09 14:00:00,133.13,133.26,133.12,133.25,2790.0,127.3678,127.4921,127.3582,127.4826,2790.0
2021-04-09 14:05:00,133.24,133.25,133.15,133.15,7099.0,127.473,127.4826,127.3869,127.3869,7099.0
2021-04-09 14:10:00,133.03,133.09,132.96,132.99,1305.0,127.2721,127.3295,127.2051,127.2338,1305.0
2021-04-09 14:15:00,132.95,133.13,132.95,133.11,2322.0,127.1956,127.3678,127.1956,127.3486,2322.0
2021-04-09 14:20:00,133.12,133.13,132.9,132.91,6502.0,127.3582,127.3678,127.1477,127.1573,6502.0
2021-04-09 14:25:00,132.92,132.93,132.83,132.91,2190.0,127.1669,127.1764,127.0808,127.1573,2190.0
2021-04-09 14:30:00,132.83,132.91,132.8,132.91,1605.0,127.0808,127.1573,127.0521,127.1573,1605.0
2021-04-09 14:35:00,132.88,132.88,132.77,132.82,2020.0,127.1286,127.1286,127.0234,127.0712,2020.0
2021-04-09 14:40:00,132.78,132.82,132.68,132.77,4323.0,127.0329,127.0712,126.9373,127.0234,4323.0
2021-04-09 14:45:00,132.8,132.99,132.75,132.79,12320.0,127.0521,127.2338,127.0042,127.0425,12320.0
2021-04-09 14:50:00,132.78,132.78,132.68,132.71,2704.0,127.0329,127.0329,126.9373,126.966,2704.0
2021-04-09 14:55:00,132.7,132.74,132.67,132.74,3412.0,126.9564,126.9947,126.9277,126.9947,3412.0
2021-04-09 15:00:00,132.72,132.81,132.69,132.77,4657.0,126.9755,127.0616,126.9468,127.0234,4657.0
2021-04-09 15:05:00,132.79,132.86,132.79,132.84,6543.0,127.0425,127.1095,127.0425,127.0903,6543.0
2021-04-09 15:10:00,132.85,132.85,132.63,132.66,8594.0,127.0999,127.0999,126.8894,126.9181,8594.0
2021-04-09 15:15:00,132.65,132.66,132.6,132.66,5728.0,126.9085,126.9181,126.8607,126.9181,5728.0
2021-04-09 15:20:00,132.62,132.75,132.61,132.73,6656.0,126.8798,127.0042,126.8703,126.9851,6656.0
2021-04-09 15:25:00,132.72,132.78,132.7,132.76,7039.0,126.9755,127.0329,126.9564,127.0138,7039.0
2021-04-09 15:30:00,132.77,132.85,132.75,132.77,6626.0,127.0234,127.0999,127.0042,127.0234,6626.0
2021-04-09 15:35:00,132.77,132.79,132.67,132.68,3629.0,127.0234,127.0425,126.9277,126.9373,3629.0
2021-04-09 15:40:00,132.69,132.76,132.65,132.68,4203.0,126.9468,127.0138,126.9085,126.9373,4203.0
2021-04-09 15:45:00,132.65,132.71,132.59,132.59,10439.0,126.9085,126.966,126.8511,126.8511,10439.0
2021-04-09 15:50:00,132.58,132.85,132.58,132.84,13517.0,126.8416,127.0999,126.8416,127.0903,13517.0
2021-04-09 15:55:00,132.84,132.87,132.5,132.55,67658.0,127.0903,127.119,126.765,126.8129,67658.0
2021-04-12 09:30:00,132.34,132.61,132.31,132.33,13040.0,126.612,126.8703,126.5833,126.6024,13040.0
2021-04-12 09:35:00,132.18,132.76,132.18,132.56,1763.0,126.4589,127.0138,126.4589,126.8224,1763.0
2021-04-12 09:40:00,132.57,132.66,132.32,132.4,2500.0,126.832,126.9181,126.5928,126.6694,2500.0
2021-04-12 09:45:00,132.25,132.37,132.22,132.22,2146.0,126.5259,126.6407,126.4972,126.4972,2146.0
2021-04-12 09:50:00,132.15,132.19,131.61,131.73,12987.0,126.4302,126.4685,125.9136,126.0284,12987.0
2021-04-12 09:55:00,131.68,131.68,131.49,131.51,3114.0,125.9805,125.9805,125.7988,125.8179,3114.0
2021-04-12 10:00:00,131.52,131.65,131.52,131.56,2373.0,125.8275,125.9518,125.8275,125.8657,2373.0
2021-04-12 10:05:00,131.6,131.67,131.5,131.61,1649.0,125.904,125.971,125.8083,125.9136,1649.0
2021-04-12 10:10:00,131.55,131.56,131.43,131.48,3047.0,125.8562,125.8657,125.7414,125.7892,3047.0
2021-04-12 10:15:00,131.5,131.6,131.46,131.54,1528.0,125.8083,125.904,125.7701,125.8466,1528.0
2021-04-12 10:20:00,131.55,131.81,131.49,131.75,1393.0,125.8562,126.1049,125.7988,126.0475,1393.0
2021-04-12 10:25:00,131.8,132.0,131.8,131.95,900.0,126.0953,126.2867,126.0953,126.2388,900.0
2021-04-12 10:30:00,131.94,131.97,131.81,131.81,2266.0,126.2293,126.258,126.1049,126.1049,2266.0
2021-04-12 10:35:00,131.75,131.87,131.72,131.82,5826.0,126.0475,126.1623,126.0188,126.1145,5826.0
2021-04-12 10:40:00,131.92,131.92,131.88,131.89,317.0,126.2101,126.2101,126.1719,126.1814,317.0
2021-04-12 10:45:00,131.8,131.84,131.74,131.84,2611.0,126.0953,126.1336,126.0379,126.1336,2611.0
2021-04-12 10:50:00,131.9,131.94,131.9,131.94,1200.0,126.191,126.2293,126.191,126.2293,1200.0
2021-04-12 10:55:00,131.92,132.01,131.77,131.77,3963.0,126.2101,126.2962,126.0666,126.0666,3963.0
2021-04-12 11:00:00,131.83,131.85,131.68,131.78,2750.0,126.124,126.1432,125.9805,126.0762,2750.0
2021-04-12 11:05:00,131.71,131.82,131.59,131.78,2309.0,126.0092,126.1145,125.8944,126.0762,2309.0
2021-04-12 11:10:00,131.72,131.75,131.51,131.59,4657.0,126.0188,126.0475,125.8179,125.8944,4657.0
2021-04-12 11:15:00,131.59,131.63,131.55,131.57,2200.0,125.8944,125.9327,125.8562,125.8753,2200.0
2021-04-12 11:20:00,131.57,131.87,131.55,131.86,4978.0,125.8753,126.1623,125.8562,126.1527,4978.0
2021-04-12 11:25:00,131.82,131.88,131.78,131.88,1896.0,126.1145,126.1719,126.0762,126.1719,1896.0
2021-04-12 11:30:00,131.8,131.9,131.7,131.75,2487.0,126.0953,126.191,125.9997,126.0475,2487.0
2021-04-12 11:35:00,131.68,131.85,131.68,131.68,2319.0,125.9805,126.1432,125.9805,125.9805,2319.0
2021-04-12 11:40:00,131.69,131.75,131.69,131.74,1020.0,125.9901,126.0475,125.9901,126.0379,1020.0
2021-04-12 11:45:00,131.74,131.84,131.63,131.84,9391.0,126.0379,126.1336,125.9327,126.1336,9391.0
2021-04-12 11:50:00,131.85,131.96,131.8,131.96,2130.0,126.1432,126.2484,126.0953,126.2484,2130.0
2021-04-12 11:55:00,131.9,131.97,131.89,131.93,1271.0,126.191,126.258,126.1814,126.2197,1271.0
2021-04-12 12:00:00,131.92,132.05,131.87,132.05,2377.0,126.2101,126.3345,126.1623,126.3345,2377.0
2021-04-12 12:05:00,132.04,132.14,132.02,132.09,2100.0,126.325,126.4206,126.3058,126.3728,2100.0
2021-04-12 12:10:00,132.05,132.05,131.89,131.89,1340.0,126.3345,126.3345,126.1814,126.1814,1340.0
2021-04-12 12:15:00,131.87,131.88,131.78,131.84,1400.0,126.1623,126.1719,126.0762,126.1336,1400.0
2021-04-12 12:20:00,131.81,132.03,131.81,131.93,2709.0,126.1049,126.3154,126.1049,126.2197,2709.0
2021-04-12 12:25:00,131.89,132.02,131.89,131.99,1137.0,126.1814,126.3058,126.1814,126.2771,1137.0
2021-04-12 12:30:00,132.01,132.11,132.01,132.1,3544.0,126.2962,126.3919,126.2962,126.3824,3544.0
2021-04-12 12:35:00,132.19,132.2,132.08,132.08,1848.0,126.4685,126.478,126.3632,126.3632,1848.0
2021-04-12 12:40:00,132.09,132.09,131.99,132.07,2400.0,126.3728,126.3728,126.2771,126.3537,2400.0
2021-04-12 12:45:00,132.11,132.11,132.03,132.03,600.0,126.3919,126.3919,126.3154,126.3154,600.0
2021-04-12 12:50:00,132.07,132.11,132.03,132.11,1565.0,126.3537,126.3919,126.3154,126.3919,1565.0
2021-04-12 12:55:00,132.04,132.06,132.0,132.0,1482.0,126.325,126.3441,126.2867,126.2867,1482.0
2021-04-12 13:00:00,132.02,132.08,132.0,132.07,1700.0,126.3058,126.3632,126.2867,126.3537,1700.0
2021-04-12 13:05:00,132.09,132.11,132.03,132.03,1116.0,126.3728,126.3919,126.3154,126.3154,1116.0
2021-04-12 13:10:00,132.03,132.04,131.88,131.98,3417.0,126.3154,126.325,126.1719,126.2675,3417.0
2021-04-12 13:15:00,131.92,132.05,131.88,132.05,900.0,126.2101,126.3345,126.1719,126.3345,900.0
2021-04-12 13:20:00,132.03,132.07,131.94,132.01,4963.0,126.3154,126.3537,126.2293,126.2962,4963.0
2021-04-12 13:25:00,131.97,132.01,131.97,131.97,1373.0,126.258,126.2962,126.258,126.258,1373.0
2021-04-12 13:30:00,131.99,132.01,131.92,131.97,1416.0,126.2771,126.2962,126.2101,126.258,1416.0
2021-04-12 13:35:00,131.96,132.05,131.94,132.05,2728.0,126.2484,126.3345,126.2293,126.3345,2728.0
2021-04-12 13:40:00,132.07,132.07,132.01,132.07,3472.0,126.3537,126.3537,126.2962,126.3537,3472.0
2021-04-12 13:45:00,132.07,132.19,132.07,132.15,709.0,126.3537,126.4685,126.3537,126.4302,709.0
2021-04-12 13:50:00,132.21,132.26,132.1,132.16,10144.0,126.4876,126.5354,126.3824,126.4398,10144.0
2021-04-12 13:55:00,132.19,132.2,132.08,132.09,11900.0,126.4685,126.478,126.3632,126.3728,11900.0
2021-04-12 14:00:00,132.09,132.4,132.09,132.4,1566.0,126.3728,126.6694,126.3728,126.6694,1566.0
2021-04-12 14:05:00,132.37,132.4,132.18,132.21,1983.0,126.6407,126.6694,126.4589,126.4876,1983.0
2021-04-12 14:10:00,132.19,132.26,132.09,132.14,3248.0,126.4685,126.5354,126.3728,126.4206,3248.0
2021-04-12 14:15:00,132.16,132.2,132.12,132.17,772.0,126.4398,126.478,126.4015,126.4493,772.0
2021-04-12 14:20:00,132.16,132.2,132.15,132.2,300.0,126.4398,126.478,126.4302,126.478,300.0
2021-04-12 14:25:00,132.14,132.27,132.09,132.27,1635.0,126.4206,126.545,126.3728,126.545,1635.0
2021-04-12 14:30:00,132.27,132.37,132.25,132.32,1300.0,126.545,126.6407,126.5259,126.5928,1300.0
2021-04-12 14:35:00,132.3,132.38,132.21,132.35,2828.0,126.5737,126.6502,126.4876,126.6215,2828.0
2021-04-12 14:40:00,132.35,132.41,132.29,132.37,2129.0,126.6215,126.6789,126.5641,126.6407,2129.0
2021-04-12 14:45:00,132.4,132.4,132.33,132.37,1000.0,126.6694,126.6694,126.6024,126.6407,1000.0
2021-04-12 14:50:00,132.37,132.38,132.3,132.38,2304.0,126.6407,126.6502,126.5737,126.6502,2304.0
2021-04-12 14:55:00,132.39,132.43,132.38,132.42,1874.0,126.6598,126.6981,126.6502,126.6885,1874.0
2021-04-12 15:00:00,132.47,132.48,132.33,132.33,1805.0,126.7363,126.7459,126.6024,126.6024,1805.0
2021-04-12 15:05:00,132.38,132.42,132.38,132.42,2903.0,126.6502,126.6885,126.6502,126.6885,2903.0
2021-04-12 15:10:00,132.41,132.44,132.3,132.32,2322.0,126.6789,126.7076,126.5737,126.5928,2322.0
2021-04-12 15:15:00,132.33,132.33,132.1,132.1,2846.0,126.6024,126.6024,126.3824,126.3824,2846.0
2021-04-12 15:20:00,132.07,132.17,132.07,132.14,1810.0,126.3537,126.4493,126.3537,126.4206,1810.0
2021-04-12 15:25:00,132.14,132.23,132.12,132.14,3726.0,126.4206,126.5067,126.4015,126.4206,3726.0
2021-04-12 15:30:00,132.14,132.14,132.03,132.06,3880.0,126.4206,126.4206,126.3154,126.3441,3880.0
2021-04-12 15:35:00,132.06,132.09,131.99,132.04,8061.0,126.3441,126.3728,126.2771,126.325,8061.0
2021-04-12 15:40:00,132.07,132.14,132.01,132.1,5155.0,126.3537,126.4206,126.2962,126.3824,5155.0
2021-04-12 15:45:00,132.13,132.25,132.13,132.23,6964.0,126.4111,126.5259,126.4111,126.5067,6964.0
2021-04-12 15:50:00,132.21,132.27,132.2,132.24,14181.0,126.4876,126.545,126.478,126.5163,14181.0
2021-04-12 15:55:00,132.22,132.42,132.08,132.36,42330.0,126.4972,126.6885,126.3632,126.6311,42330.0
2021-04-13 09:30:00,132.31,132.31,131.82,132.12,17807.0,126.5833,126.5833,126.1145,126.4015,17807.0
2021-04-13 09:35:00,132.02,132.03,131.47,131.65,14082.0,126.3058,126.3154,125.7796,125.9518,14082.0
2021-04-13 09:40:00,131.81,132.18,131.76,132.18,1411.0,126.1049,126.4589,126.0571,126.4589,1411.0
2021-04-13 09:45:00,132.22,132.52,132.22,132.52,3009.0,126.4972,126.7842,126.4972,126.7842,3009.0
2021-04-13 09:50:00,132.4,132.54,132.36,132.48,3128.0,126.6694,126.8033,126.6311,126.7459,3128.0
2021-04-13 09:55:00,132.41,132.62,132.41,132.53,1000.0,126.6789,126.8798,126.6789,126.7937,1000.0
2021-04-13 10:00:00,132.71,132.98,132.68,132.98,3581.0,126.966,127.2243,126.9373,127.2243,3581.0
2021-04-13 10:05:00,132.95,132.95,132.75,132.77,2200.0,127.1956,127.1956,127.0042,127.0234,2200.0
2021-04-13 10:10:00,132.89,132.91,132.78,132.84,1398.0,127.1382,127.1573,127.0329,127.0903,1398.0
2021-04-13 10:15:00,132.84,133.15,132.84,133.1,6506.0,127.0903,127.3869,127.0903,127.3391,6506.0
2021-04-13 10:20:00,133.15,133.27,133.07,133.15,2780.0,127.3869,127.5017,127.3104,127.3869,2780.0
2021-04-13 10:25:00,133.2,133.2,133.0,133.12,4750.0,127.4347,127.4347,127.2434,127.3582,4750.0
2021-04-13 10:30:00,133.12,133.34,133.12,133.26,2890.0,127.3582,127.5687,127.3582,127.4921,2890.0
2021-04-13 10:35:00,133.28,133.47,133.22,133.42,2800.0,127.5113,127.6931,127.4539,127.6452,2800.0
2021-04-13 10:40:00,133.49,133.49,133.29,133.35,2075.0,127.7122,127.7122,127.5208,127.5783,2075.0
2021-04-13 10:45:00,133.33,133.39,133.33,133.33,1186.0,127.5591,127.6165,127.5591,127.5591,1186.0
2021-04-13 10:50:00,133.32,133.32,133.22,133.22,833.0,127.5495,127.5495,127.4539,127.4539,833.0
2021-04-13 10:55:00,133.16,133.24,133.13,133.24,3010.0,127.3965,127.473,127.3678,127.473,3010.0
2021-04-13 11:00:00,133.23,133.55,133.23,133.46,2310.0,127.4634,127.7696,127.4634,127.6835,2310.0
2021-04-13 11:05:00,133.5,133.5,133.5,133.5,300.0,127.7218,127.7218,127.7218,127.7218,300.0
2021-04-13 11:10:00,133.5,133.58,133.44,133.5,2634.0,127.7218,127.7983,127.6644,127.7218,2634.0
2021-04-13 11:15:00,133.5,133.65,133.5,133.6,1200.0,127.7218,127.8653,127.7218,127.8174,1200.0
2021-04-13 11:20:00,133.65,133.7,133.55,133.55,3551.0,127.8653,127.9131,127.7696,127.7696,3551.0
2021-04-13 11:25:00,133.5,133.57,133.4,133.42,4601.0,127.7218,127.7887,127.6261,127.6452,4601.0
2021-04-13 11:30:00,133.4,133.44,132.99,133.17,8308.0,127.6261,127.6644,127.2338,127.406,8308.0
2021-04-13 11:35:00,133.17,133.47,133.11,133.46,3284.0,127.406,127.6931,127.3486,127.6835,3284.0
2021-04-13 11:40:00,133.47,133.52,133.45,133.47,791.0,127.6931,127.7409,127.6739,127.6931,791.0
2021-04-13 11:45:00,133.49,133.71,133.49,133.67,1965.0,127.7122,127.9227,127.7122,127.8844,1965.0
2021-04-13 11:50:00,133.67,133.74,133.66,133.73,632.0,127.8844,127.9514,127.8748,127.9418,632.0
2021-04-13 11:55:00,133.67,133.72,133.65,133.69,1624.0,127.8844,127.9322,127.8653,127.9035,1624.0
2021-04-13 12:00:00,133.72,133.89,133.72,133.89,1547.0,127.9322,128.0949,127.9322,128.0949,1547.0
2021-04-13 12:05:00,133.87,133.91,133.78,133.91,2209.0,128.0757,128.114,127.9896,128.114,2209.0
2021-04-13 12:10:00,133.9,133.9,133.81,133.82,1250.0,128.1044,128.1044,128.0183,128.0279,1250.0
2021-04-13 12:15:00,133.72,133.78,133.72,133.78,1100.0,127.9322,127.9896,127.9322,127.9896,1100.0
2021-04-13 12:20:00,133.77,133.91,133.76,133.87,2500.0,127.9801,128.114,127.9705,128.0757,2500.0
2021-04-13 12:25:00,133.89,133.89,133.79,133.79,2646.0,128.0949,128.0949,127.9992,127.9992,2646.0
2021-04-13 12:30:00,133.78,133.82,133.67,133.78,4902.0,127.9896,128.0279,127.8844,127.9896,4902.0
2021-04-13 12:35:00,133.78,133.85,133.77,133.77,2600.0,127.9896,128.0566,127.9801,127.9801,2600.0
2021-04-13 12:40:00,133.79,133.83,133.69,133.79,4325.0,127.9992,128.0375,127.9035,127.9992,4325.0
2021-04-13 12:45:00,133.75,133.79,133.67,133.68,1900.0,127.9609,127.9992,127.8844,127.894,1900.0
2021-04-13 12:50:00,133.66,133.68,133.63,133.64,1100.0,127.8748,127.894,127.8461,127.8557,1100.0
2021-04-13 12:55:00,133.64,133.69,133.63,133.69,1000.0,127.8557,127.9035,127.8461,127.9035,1000.0
2021-04-13 13:00:00,133.66,133.74,133.64,133.71,1652.0,127.8748,127.9514,127.8557,127.9227,1652.0
2021-04-13 13:05:00,133.68,133.72,133.62,133.69,2848.0,127.894,127.9322,127.8366,127.9035,2848.0
2021-04-13 13:10:00,133.69,133.73,133.69,133.73,400.0,127.9035,127.9418,127.9035,127.9418,400.0
2021-04-13 13:15:00,133.79,133.83,133.78,133.8,1500.0,127.9992,128.0375,127.9896,128.0088,1500.0
2021-04-13 13:20:00,133.8,133.8,133.65,133.69,7000.0,128.0088,128.0088,127.8653,127.9035,7000.0
2021-04-13 13:25:00,133.71,133.75,133.7,133.75,1200.0,127.9227,127.9609,127.9131,127.9609,1200.0
2021-04-13 13:30:00,133.73,133.78,133.73,133.78,400.0,127.9418,127.9896,127.9418,127.9896,400.0
2021-04-13 13:35:00,133.76,133.76,133.72,133.76,2800.0,127.9705,127.9705,127.9322,127.9705,2800.0
2021-04-13 13:40:00,133.79,133.86,133.79,133.85,2048.0,127.9992,128.0662,127.9992,128.0566,2048.0
2021-04-13 13:45:00,133.92,133.96,133.89,133.89,980.0,128.1236,128.1618,128.0949,128.0949,980.0
2021-04-13 13:50:00,133.86,134.12,133.84,134.12,1900.0,128.0662,128.3149,128.047,128.3149,1900.0
2021-04-13 13:55:00,134.13,134.23,134.12,134.17,3064.0,128.3245,128.4202,128.3149,128.3628,3064.0
2021-04-13 14:00:00,134.17,134.27,134.12,134.24,3242.0,128.3628,128.4584,128.3149,128.4297,3242.0
2021-04-13 14:05:00,134.31,134.35,134.06,134.2,4945.0,128.4967,128.535,128.2575,128.3915,4945.0
2021-04-13 14:10:00,134.18,134.23,134.17,134.23,1400.0,128.3723,128.4202,128.3628,128.4202,1400.0
2021-04-13 14:15:00,134.2,134.34,134.2,134.34,2939.0,128.3915,128.5254,128.3915,128.5254,2939.0
2021-04-13 14:20:00,134.3,134.3,134.16,134.24,1365.0,128.4871,128.4871,128.3532,128.4297,1365.0
2021-04-13 14:25:00,134.26,134.36,134.2,134.36,2291.0,128.4489,128.5445,128.3915,128.5445,2291.0
2021-04-13 14:30:00,134.34,134.38,134.3,134.38,886.0,128.5254,128.5637,128.4871,128.5637,886.0
2021-04-13 14:35:00,134.37,134.41,134.33,134.39,1100.0,128.5541,128.5924,128.5158,128.5732,1100.0
2021-04-13 14:40:00,134.38,134.42,134.26,134.42,1800.0,128.5637,128.6019,128.4489,128.6019,1800.0
2021-04-13 14:45:00,134.43,134.49,134.42,134.46,1125.0,128.6115,128.6689,128.6019,128.6402,1125.0
2021-04-13 14:50:00,134.47,134.51,134.43,134.47,3223.0,128.6498,128.688,128.6115,128.6498,3223.0
2021-04-13 14:55:00,134.47,134.67,134.47,134.64,2739.0,128.6498,128.8411,128.6498,128.8124,2739.0
2021-04-13 15:00:00,134.65,134.69,134.55,134.55,1722.0,128.822,128.8603,128.7263,128.7263,1722.0
2021-04-13 15:05:00,134.61,134.62,134.54,134.59,1363.0,128.7837,128.7933,128.7167,128.7646,1363.0
2021-04-13 15:10:00,134.55,134.55,134.46,134.49,1300.0,128.7263,128.7263,128.6402,128.6689,1300.0
2021-04-13 15:15:00,134.46,134.48,134.31,134.32,2893.0,128.6402,128.6593,128.4967,128.5063,2893.0
2021-04-13 15:20:00,134.36,134.37,134.34,134.35,1350.0,128.5445,128.5541,128.5254,128.535,1350.0
2021-04-13 15:25:00,134.33,134.33,134.26,134.27,2521.0,128.5158,128.5158,128.4489,128.4584,2521.0
2021-04-13 15:30:00,134.29,134.36,134.29,134.34,2467.0,128.4776,128.5445,128.4776,128.5254,2467.0
2021-04-13 15:35:00,134.33,134.41,134.3,134.3,3501.0,128.5158,128.5924,128.4871,128.4871,3501.0
2021-04-13 15:40:00,134.29,134.31,134.22,134.22,3702.0,128.4776,128.4967,128.4106,128.4106,3702.0
2021-04-13 15:45:00,134.26,134.33,134.22,134.29,2803.0,128.4489,128.5158,128.4106,128.4776,2803.0
2021-04-13 15:50:00,134.28,134.29,134.18,134.18,8812.0,128.468,128.4776,128.3723,128.3723,8812.0
2021-04-13 15:55:00,134.2,134.21,133.91,133.95,32478.0,128.3915,128.401,128.114,128.1523,32478.0
2021-04-14 09:30:00,133.76,134.03,133.54,133.88,6295.0,127.9705,128.2288,127.76,128.0853,6295.0
2021-04-14 09:35:00,134.02,134.08,133.59,133.81,3430.0,128.2193,128.2767,127.8079,128.0183,3430.0
2021-04-14 09:40:00,133.92,134.14,133.92,134.14,830.0,128.1236,128.3341,128.1236,128.3341,830.0
2021-04-14 09:45:00,134.0,134.2,134.0,134.17,2306.0,128.2001,128.3915,128.2001,128.3628,2306.0
2021-04-14 09:50:00,134.31,134.47,134.31,134.47,200.0,128.4967,128.6498,128.4967,128.6498,200.0
2021-04-14 09:55:00,134.44,134.55,134.3,134.37,5336.0,128.6211,128.7263,128.4871,128.5541,5336.0
2021-04-14 10:00:00,134.36,134.49,134.35,134.49,849.0,128.5445,128.6689,128.535,128.6689,849.0
2021-04-14 10:05:00,134.53,134.53,134.42,134.5,1390.0,128.7072,128.7072,128.6019,128.6785,1390.0
2021-04-14 10:10:00,134.46,134.61,134.42,134.5,524.0,128.6402,128.7837,128.6019,128.6785,524.0
2021-04-14 10:15:00,134.63,134.63,134.2,134.31,1602.0,128.8028,128.8028,128.3915,128.4967,1602.0
2021-04-14 10:20:00,134.32,134.35,134.3,134.3,716.0,128.5063,128.535,128.4871,128.4871,716.0
2021-04-14 10:25:00,134.21,134.21,134.11,134.2,654.0,128.401,128.401,128.3054,128.3915,654.0
2021-04-14 10:30:00,134.14,134.28,134.1,134.22,1315.0,128.3341,128.468,128.2958,128.4106,1315.0
2021-04-14 10:35:00,134.26,134.26,134.04,134.04,1144.0,128.4489,128.4489,128.2384,128.2384,1144.0
2021-04-14 10:40:00,134.19,134.19,134.19,134.19,102.0,128.3819,128.3819,128.3819,128.3819,102.0
2021-04-14 10:45:00,134.07,134.07,133.92,134.03,824.0,128.2671,128.2671,128.1236,128.2288,824.0
2021-04-14 10:50:00,134.0,134.04,133.9,133.91,1139.0,128.2001,128.2384,128.1044,128.114,1139.0
2021-04-14 10:55:00,133.95,133.95,133.82,133.84,1508.0,128.1523,128.1523,128.0279,128.047,1508.0
2021-04-14 11:00:00,133.88,133.89,133.78,133.87,800.0,128.0853,128.0949,127.9896,128.0757,800.0
2021-04-14 11:05:00,133.75,133.84,133.63,133.78,5977.0,127.9609,128.047,127.8461,127.9896,5977.0
2021-04-14 11:10:00,133.74,133.74,133.51,133.53,4301.0,127.9514,127.9514,127.7313,127.7505,4301.0
2021-04-14 11:15:00,133.57,133.67,133.55,133.67,1187.0,127.7887,127.8844,127.7696,127.8844,1187.0
2021-04-14 11:20:00,133.7,133.74,133.69,133.69,2053.0,127.9131,127.9514,127.9035,127.9035,2053.0
2021-04-14 11:25:00,133.67,133.74,133.63,133.69,1552.0,127.8844,127.9514,127.8461,127.9035,1552.0
2021-04-14 11:30:00,133.69,133.75,133.69,133.75,200.0,127.9035,127.9609,127.9035,127.9609,200.0
2021-04-14 11:35:00,133.67,133.67,133.5,133.54,2801.0,127.8844,127.8844,127.7218,127.76,2801.0
2021-04-14 11:40:00,133.59,133.65,133.58,133.58,604.0,127.8079,127.8653,127.7983,127.7983,604.0
2021-04-14 11:45:00,133.62,133.68,133.56,133.6,1000.0,127.8366,127.894,127.7792,127.8174,1000.0
2021-04-14 11:50:00,133.56,133.56,133.47,133.55,1100.0,127.7792,127.7792,127.6931,127.7696,1100.0
2021-04-14 11:55:00,133.55,133.67,133.55,133.64,612.0,127.7696,127.8844,127.7696,127.8557,612.0
2021-04-14 12:00:00,133.65,133.71,133.64,133.69,1138.0,127.8653,127.9227,127.8557,127.9035,1138.0
2021-04-14 12:05:00,133.66,133.83,133.66,133.83,1000.0,127.8748,128.0375,127.8748,128.0375,1000.0
2021-04-14 12:10:00,133.81,133.82,133.73,133.73,1200.0,128.0183,128.0279,127.9418,127.9418,1200.0
2021-04-14 12:15:00,133.74,133.74,133.71,133.71,300.0,127.9514,127.9514,127.9227,127.9227,300.0
2021-04-14 12:20:00,133.68,133.81,133.65,133.81,1317.0,127.894,128.0183,127.8653,128.0183,1317.0
2021-04-14 12:25:00,133.76,133.8,133.69,133.69,1418.0,127.9705,128.0088,127.9035,127.9035,1418.0
2021-04-14 12:30:00,133.69,133.7,133.65,133.68,501.0,127.9035,127.9131,127.8653,127.894,501.0
2021-04-14 12:35:00,133.74,133.77,133.64,133.64,1301.0,127.9514,127.9801,127.8557,127.8557,1301.0
2021-04-14 12:40:00,133.69,133.77,133.64,133.64,2984.0,127.9035,127.9801,127.8557,127.8557,2984.0
2021-04-14 12:45:00,133.65,133.66,133.51,133.53,920.0,127.8653,127.8748,127.7313,127.7505,920.0
2021-04-14 12:50:00,133.59,133.68,133.53,133.68,1100.0,127.8079,127.894,127.7505,127.894,1100.0
2021-04-14 12:55:00,133.73,133.85,133.69,133.77,1119.0,127.9418,128.0566,127.9035,127.9801,1119.0
2021-04-14 13:00:00,133.8,133.81,133.78,133.8,731.0,128.0088,128.0183,127.9896,128.0088,731.0
2021-04-14 13:05:00,133.86,133.94,133.82,133.91,2046.0,128.0662,128.1427,128.0279,128.114,2046.0
2021-04-14 13:10:00,133.92,133.93,133.87,133.88,766.0,128.1236,128.1331,128.0757,128.0853,766.0
2021-04-14 13:15:00,133.91,133.91,133.54,133.54,3450.0,128.114,128.114,127.76,127.76,3450.0
2021-04-14 13:20:00,133.58,133.66,133.55,133.58,3246.0,127.7983,127.8748,127.7696,127.7983,3246.0
2021-04-14 13:25:00,133.59,133.61,133.46,133.59,2944.0,127.8079,127.827,127.6835,127.8079,2944.0
2021-04-14 13:30:00,133.56,133.56,133.46,133.52,2276.0,127.7792,127.7792,127.6835,127.7409,2276.0
2021-04-14 13:35:00,133.5,133.56,133.5,133.5,1921.0,127.7218,127.7792,127.7218,127.7218,1921.0
2021-04-14 13:40:00,133.45,133.48,133.42,133.45,812.0,127.6739,127.7026,127.6452,127.6739,812.0
2021-04-14 13:45:00,133.45,133.57,133.39,133.53,4433.0,127.6739,127.7887,127.6165,127.7505,4433.0
2021-04-14 13:50:00,133.53,133.54,133.48,133.53,300.0,127.7505,127.76,127.7026,127.7505,300.0
2021-04-14 13:55:00,133.57,133.57,133.23,133.24,3335.0,127.7887,127.7887,127.4634,127.473,3335.0
2021-04-14 14:00:00,133.28,133.28,133.04,133.11,4581.0,127.5113,127.5113,127.2817,127.3486,4581.0
2021-04-14 14:05:00,133.1,133.1,132.86,132.9,2600.0,127.3391,127.3391,127.1095,127.1477,2600.0
2021-04-14 14:10:00,132.82,133.07,132.82,133.06,2925.0,127.0712,127.3104,127.0712,127.3008,2925.0
2021-04-14 14:15:00,133.06,133.06,132.82,133.01,3588.0,127.3008,127.3008,127.0712,127.253,3588.0
2021-04-14 14:20:00,132.98,133.13,132.98,133.13,1999.0,127.2243,127.3678,127.2243,127.3678,1999.0
2021-04-14 14:25:00,133.12,133.17,133.04,133.05,3339.0,127.3582,127.406,127.2817,127.2912,3339.0
2021-04-14 14:30:00,132.97,133.01,132.48,132.51,8950.0,127.2147,127.253,126.7459,126.7746,8950.0
2021-04-14 14:35:00,132.52,132.86,132.52,132.85,6830.0,126.7842,127.1095,126.7842,127.0999,6830.0
2021-04-14 14:40:00,132.8,132.97,132.76,132.86,2236.0,127.0521,127.2147,127.0138,127.1095,2236.0
2021-04-14 14:45:00,132.86,132.87,132.79,132.83,2005.0,127.1095,127.119,127.0425,127.0808,2005.0
2021-04-14 14:50:00,132.8,132.81,132.78,132.8,611.0,127.0521,127.0616,127.0329,127.0521,611.0
2021-04-14 14:55:00,132.82,133.0,132.82,132.91,3279.0,127.0712,127.2434,127.0712,127.1573,3279.0
2021-04-14 15:00:00,132.87,132.91,132.81,132.91,2741.0,127.119,127.1573,127.0616,127.1573,2741.0
2021-04-14 15:05:00,132.88,133.03,132.71,132.77,21775.0,127.1286,127.2721,126.966,127.0234,21775.0
2021-04-14 15:10:00,132.79,132.91,132.75,132.91,2117.0,127.0425,127.1573,127.0042,127.1573,2117.0
2021-04-14 15:15:00,132.92,133.0,132.86,132.91,32600.0,127.1669,127.2434,127.1095,127.1573,32600.0
2021-04-14 15:20:00,132.91,133.08,132.88,133.07,3220.0,127.1573,127.3199,127.1286,127.3104,3220.0
2021-04-14 15:25:00,133.07,133.17,133.04,133.14,1924.0,127.3104,127.406,127.2817,127.3773,1924.0
2021-04-14 15:30:00,133.2,133.26,132.94,132.94,15846.0,127.4347,127.4921,127.186,127.186,15846.0
2021-04-14 15:35:00,132.9,133.0,132.82,133.0,5817.0,127.1477,127.2434,127.0712,127.2434,5817.0
2021-04-14 15:40:00,132.92,133.06,132.87,133.04,3981.0,127.1669,127.3008,127.119,127.2817,3981.0
2021-04-14 15:45:00,133.04,133.04,132.75,132.81,9351.0,127.2817,127.2817,127.0042,127.0616,9351.0
2021-04-14 15:50:00,132.82,132.85,132.71,132.83,8761.0,127.0712,127.0999,126.966,127.0808,8761.0
2021-04-14 15:55:00,132.83,133.0,132.67,132.99,47509.0,127.0808,127.2434,126.9277,127.2338,47509.0
2021-04-15 09:30:00,133.44,133.9,133.44,133.71,10299.0,127.6644,128.1044,127.6644,127.9227,10299.0
2021-04-15 09:35:00,133.72,133.86,133.47,133.63,2838.0,127.9322,128.0662,127.6931,127.8461,2838.0
2021-04-15 09:40:00,133.58,133.9,133.58,133.9,1302.0,127.7983,128.1044,127.7983,128.1044,1302.0
2021-04-15 09:45:00,133.86,133.99,133.75,133.99,680.0,128.0662,128.1906,127.9609,128.1906,680.0
2021-04-15 09:50:00,134.02,134.07,133.79,133.84,10330.0,128.2193,128.2671,127.9992,128.047,10330.0
2021-04-15 09:55:00,133.83,133.96,133.81,133.87,2185.0,128.0375,128.1618,128.0183,128.0757,2185.0
2021-04-15 10:00:00,133.95,134.0,133.76,133.92,9688.0,128.1523,128.2001,127.9705,128.1236,9688.0
2021-04-15 10:05:00,133.87,134.02,133.83,133.96,1900.0,128.0757,128.2193,128.0375,128.1618,1900.0
2021-04-15 10:10:00,133.95,134.22,133.87,134.22,2109.0,128.1523,128.4106,128.0757,128.4106,2109.0
2021-04-15 10:15:00,134.18,134.4,134.18,134.19,1948.0,128.3723,128.5828,128.3723,128.3819,1948.0
2021-04-15 10:20:00,134.33,134.37,134.32,134.36,370.0,128.5158,128.5541,128.5063,128.5445,370.0
2021-04-15 10:25:00,134.34,134.34,134.18,134.27,802.0,128.5254,128.5254,128.3723,128.4584,802.0
2021-04-15 10:30:00,134.32,134.6,134.32,134.58,3153.0,128.5063,128.7741,128.5063,128.755,3153.0
2021-04-15 10:35:00,134.59,134.65,134.54,134.61,2972.0,128.7646,128.822,128.7167,128.7837,2972.0
2021-04-15 10:40:00,134.62,134.7,134.62,134.7,601.0,128.7933,128.8698,128.7933,128.8698,601.0
2021-04-15 10:45:00,134.66,134.77,134.64,134.66,1840.0,128.8316,128.9368,128.8124,128.8316,1840.0
2021-04-15 10:50:00,134.68,134.73,134.65,134.73,2414.0,128.8507,128.8985,128.822,128.8985,2414.0
2021-04-15 10:55:00,134.76,134.89,134.76,134.82,1901.0,128.9272,129.0516,128.9272,128.9846,1901.0
2021-04-15 11:00:00,134.81,134.98,134.79,134.91,800.0,128.9751,129.1377,128.9559,129.0707,800.0
2021-04-15 11:05:00,134.76,134.8,134.67,134.67,1000.0,128.9272,128.9655,128.8411,128.8411,1000.0
2021-04-15 11:10:00,134.8,134.83,134.52,134.52,2931.0,128.9655,128.9942,128.6976,128.6976,2931.0
2021-04-15 11:15:00,134.59,134.59,134.39,134.39,849.0,128.7646,128.7646,128.5732,128.5732,849.0
2021-04-15 11:20:00,134.42,134.53,134.42,134.51,1050.0,128.6019,128.7072,128.6019,128.688,1050.0
2021-04-15 11:25:00,134.5,134.57,134.47,134.57,1348.0,128.6785,128.7454,128.6498,128.7454,1348.0
2021-04-15 11:30:00,134.58,134.67,134.58,134.67,701.0,128.755,128.8411,128.755,128.8411,701.0
2021-04-15 11:35:00,134.65,134.78,134.64,134.78,724.0,128.822,128.9464,128.8124,128.9464,724.0
2021-04-15 11:40:00,134.74,134.74,134.65,134.65,4791.0,128.9081,128.9081,128.822,128.822,4791.0
2021-04-15 11:45:00,134.47,134.59,134.47,134.59,1960.0,128.6498,128.7646,128.6498,128.7646,1960.0
2021-04-15 11:50:00,134.59,134.59,134.51,134.57,2434.0,128.7646,128.7646,128.688,128.7454,2434.0
2021-04-15 11:55:00,134.6,134.61,134.55,134.58,2771.0,128.7741,128.7837,128.7263,128.755,2771.0
2021-04-15 12:00:00,134.56,134.73,134.5,134.73,4593.0,128.7359,128.8985,128.6785,128.8985,4593.0
2021-04-15 12:05:00,134.72,134.79,134.67,134.67,3835.0,128.889,128.9559,128.8411,128.8411,3835.0
2021-04-15 12:10:00,134.64,134.66,134.54,134.54,2864.0,128.8124,128.8316,128.7167,128.7167,2864.0
2021-04-15 12:15:00,134.53,134.65,134.48,134.55,1753.0,128.7072,128.822,128.6593,128.7263,1753.0
2021-04-15 12:20:00,134.58,134.61,134.56,134.61,1050.0,128.755,128.7837,128.7359,128.7837,1050.0
2021-04-15 12:25:00,134.6,134.64,134.54,134.58,8637.0,128.7741,128.8124,128.7167,128.755,8637.0
2021-04-15 12:30:00,134.52,134.57,134.48,134.53,2178.0,128.6976,128.7454,128.6593,128.7072,2178.0
2021-04-15 12:35:00,134.51,134.55,134.5,134.55,2214.0,128.688,128.7263,128.6785,128.7263,2214.0
2021-04-15 12:40:00,134.57,134.58,134.53,134.54,701.0,128.7454,128.755,128.7072,128.7167,701.0
2021-04-15 12:45:00,134.51,134.55,134.48,134.52,1210.0,128.688,128.7263,128.6593,128.6976,1210.0
2021-04-15 12:50:00,134.5,134.56,134.47,134.52,2289.0,128.6785,128.7359,128.6498,128.6976,2289.0
2021-04-15 12:55:00,134.59,134.77,134.58,134.74,2245.0,128.7646,128.9368,128.755,128.9081,2245.0
2021-04-15 13:00:00,134.66,134.7,134.49,134.49,1902.0,128.8316,128.8698,128.6689,128.6689,1902.0
2021-04-15 13:05:00,134.51,134.56,134.49,134.5,1427.0,128.688,128.7359,128.6689,128.6785,1427.0
2021-04-15 13:10:00,134.46,134.46,134.46,134.46,400.0,128.6402,128.6402,128.6402,128.6402,400.0
2021-04-15 13:15:00,134.48,134.67,134.48,134.6,4285.0,128.6593,128.8411,128.6593,128.7741,4285.0
2021-04-15 13:20:00,134.65,134.75,134.65,134.69,1517.0,128.822,128.9177,128.822,128.8603,1517.0
2021-04-15 13:25:00,134.69,134.69,134.53,134.65,4701.0,128.8603,128.8603,128.7072,128.822,4701.0
2021-04-15 13:30:00,134.57,134.57,134.3,134.35,5604.0,128.7454,128.7454,128.4871,128.535,5604.0
2021-04-15 13:35:00,134.35,134.42,134.32,134.42,1002.0,128.535,128.6019,128.5063,128.6019,1002.0
2021-04-15 13:40:00,134.45,134.55,134.41,134.55,2282.0,128.6306,128.7263,128.5924,128.7263,2282.0
2021-04-15 13:45:00,134.55,134.66,134.55,134.64,738.0,128.7263,128.8316,128.7263,128.8124,738.0
2021-04-15 13:50:00,134.58,134.62,134.48,134.49,3592.0,128.755,128.7933,128.6593,128.6689,3592.0
2021-04-15 13:55:00,134.51,134.51,134.43,134.47,1282.0,128.688,128.688,128.6115,128.6498,1282.0
2021-04-15 14:00:00,134.55,134.62,134.51,134.62,800.0,128.7263,128.7933,128.688,128.7933,800.0
2021-04-15 14:05:00,134.57,134.68,134.54,134.56,2603.0,128.7454,128.8507,128.7167,128.7359,2603.0
2021-04-15 14:10:00,134.58,134.66,134.56,134.65,1502.0,128.755,128.8316,128.7359,128.822,1502.0
2021-04-15 14:15:00,134.65,134.75,134.62,134.63,1904.0,128.822,128.9177,128.7933,128.8028,1904.0
2021-04-15 14:20:00,134.64,134.65,134.61,134.62,1448.0,128.8124,128.822,128.7837,128.7933,1448.0
2021-04-15 14:25:00,134.62,134.73,134.59,134.64,3605.0,128.7933,128.8985,128.7646,128.8124,3605.0
2021-04-15 14:30:00,134.58,134.63,134.58,134.6,2163.0,128.755,128.8028,128.755,128.7741,2163.0
2021-04-15 14:35:00,134.6,134.63,134.55,134.61,1882.0,128.7741,128.8028,128.7263,128.7837,1882.0
2021-04-15 14:40:00,134.63,134.63,134.6,134.6,1216.0,128.8028,128.8028,128.7741,128.7741,1216.0
2021-04-15 14:45:00,134.56,134.66,134.54,134.65,2711.0,128.7359,128.8316,128.7167,128.822,2711.0
2021-04-15 14:50:00,134.65,134.7,134.64,134.7,950.0,128.822,128.8698,128.8124,128.8698,950.0
2021-04-15 14:55:00,134.64,134.68,134.55,134.68,1633.0,128.8124,128.8507,128.7263,128.8507,1633.0
2021-04-15 15:00:00,134.66,134.73,134.63,134.72,1084.0,128.8316,128.8985,128.8028,128.889,1084.0
2021-04-15 15:05:00,134.68,134.72,134.65,134.69,2054.0,128.8507,128.889,128.822,128.8603,2054.0
2021-04-15 15:10:00,134.66,134.69,134.58,134.62,2336.0,128.8316,128.8603,128.755,128.7933,2336.0
2021-04-15 15:15:00,134.63,134.65,134.6,134.64,1349.0,128.8028,128.822,128.7741,128.8124,1349.0
2021-04-15 15:20:00,134.62,134.64,134.57,134.59,30739.0,128.7933,128.8124,128.7454,128.7646,30739.0
2021-04-15 15:25:00,134.61,134.77,134.58,134.77,51939.0,128.7837,128.9368,128.755,128.9368,51939.0
2021-04-15 15:30:00,134.69,134.77,134.67,134.77,5653.0,128.8603,128.9368,128.8411,128.9368,5653.0
2021-04-15 15:35:00,134.72,134.87,134.72,134.84,8658.0,128.889,129.0325,128.889,129.0038,8658.0
2021-04-15 15:40:00,134.85,134.94,134.85,134.94,2618.0,129.0133,129.0994,129.0133,129.0994,2618.0
2021-04-15 15:45:00,134.91,135.05,134.85,134.9,10099.0,129.0707,129.2047,129.0133,129.0612,10099.0
2021-04-15 15:50:00,134.93,135.09,134.93,135.01,10114.0,129.0899,129.2429,129.0899,129.1664,10114.0
2021-04-15 15:55:00,134.99,135.14,134.85,135.09,36494.0,129.1473,129.2908,129.0133,129.2429,36494.0
2021-04-16 09:30:00,135.86,135.86,135.05,135.14,53503.0,129.9796,129.9796,129.2047,129.2908,53503.0
2021-04-16 09:35:00,135.29,135.3,135.16,135.3,935.0,129.4343,129.4438,129.3099,129.4438,935.0
2021-04-16 09:40:00,135.05,135.09,135.0,135.02,761.0,129.2047,129.2429,129.1568,129.176,761.0
2021-04-16 09:45:00,135.09,135.18,134.8,135.16,9137.0,129.2429,129.329,128.9655,129.3099,9137.0
2021-04-16 09:50:00,135.23,135.51,135.23,135.51,1751.0,129.3769,129.6448,129.3769,129.6448,1751.0
2021-04-16 09:55:00,135.5,135.76,135.49,135.72,1543.0,129.6352,129.8839,129.6256,129.8457,1543.0
2021-04-16 10:00:00,135.82,135.82,135.65,135.65,1950.0,129.9413,129.9413,129.7787,129.7787,1950.0
2021-04-16 10:05:00,135.61,135.87,135.61,135.79,3685.0,129.7404,129.9892,129.7404,129.9126,3685.0
2021-04-16 10:10:00,135.76,135.84,135.73,135.79,2282.0,129.8839,129.9605,129.8552,129.9126,2282.0
2021-04-16 10:15:00,135.86,136.05,135.86,135.94,5204.0,129.9796,130.1614,129.9796,130.0561,5204.0
2021-04-16 10:20:00,135.77,136.09,135.77,136.09,2738.0,129.8935,130.1997,129.8935,130.1997,2738.0
2021-04-16 10:25:00,136.2,136.25,136.17,136.18,2363.0,130.3049,130.3527,130.2762,130.2858,2363.0
2021-04-16 10:30:00,136.19,136.29,136.09,136.11,1813.0,130.2953,130.391,130.1997,130.2188,1813.0
2021-04-16 10:35:00,136.09,136.14,135.96,136.14,2289.0,130.1997,130.2475,130.0753,130.2475,2289.0
2021-04-16 10:40:00,136.14,136.17,136.07,136.08,1600.0,130.2475,130.2762,130.1805,130.1901,1600.0
2021-04-16 10:45:00,136.05,136.17,135.98,136.0,4736.0,130.1614,130.2762,130.0944,130.1136,4736.0
2021-04-16 10:50:00,135.97,136.09,135.93,136.09,1872.0,130.0849,130.1997,130.0466,130.1997,1872.0
2021-04-16 10:55:00,136.13,136.23,136.11,136.22,2633.0,130.2379,130.3336,130.2188,130.324,2633.0
2021-04-16 11:00:00,136.25,136.35,136.24,136.26,2164.0,130.3527,130.4484,130.3432,130.3623,2164.0
2021-04-16 11:05:00,136.32,136.43,136.31,136.42,2017.0,130.4197,130.5249,130.4101,130.5154,2017.0
2021-04-16 11:10:00,136.45,136.45,136.36,136.38,1345.0,130.5441,130.5441,130.458,130.4771,1345.0
2021-04-16 11:15:00,136.35,136.37,136.21,136.21,2316.0,130.4484,130.4675,130.3145,130.3145,2316.0
2021-04-16 11:20:00,136.15,136.15,135.97,135.97,720.0,130.2571,130.2571,130.0849,130.0849,720.0
2021-04-16 11:25:00,135.94,136.17,135.83,136.17,2801.0,130.0561,130.2762,129.9509,130.2762,2801.0
2021-04-16 11:30:00,136.15,136.28,136.15,136.23,2142.0,130.2571,130.3814,130.2571,130.3336,2142.0
2021-04-16 11:35:00,136.21,136.24,136.17,136.21,2107.0,130.3145,130.3432,130.2762,130.3145,2107.0
2021-04-16 11:40:00,136.21,136.41,136.2,136.26,6100.0,130.3145,130.5058,130.3049,130.3623,6100.0
2021-04-16 11:45:00,136.27,136.35,136.27,136.34,2645.0,130.3719,130.4484,130.3719,130.4388,2645.0
2021-04-16 11:50:00,136.33,136.56,136.27,136.56,2243.0,130.4293,130.6493,130.3719,130.6493,2243.0
2021-04-16 11:55:00,136.56,136.58,136.32,136.46,3254.0,130.6493,130.6684,130.4197,130.5536,3254.0
2021-04-16 12:00:00,136.49,136.67,136.49,136.56,2985.0,130.5823,130.7546,130.5823,130.6493,2985.0
2021-04-16 12:05:00,136.61,136.67,136.56,136.56,1114.0,130.6971,130.7546,130.6493,130.6493,1114.0
2021-04-16 12:10:00,136.58,136.59,136.54,136.57,2205.0,130.6684,130.678,130.6302,130.6589,2205.0
2021-04-16 12:15:00,136.61,136.61,136.44,136.44,6163.0,130.6971,130.6971,130.5345,130.5345,6163.0
2021-04-16 12:20:00,136.44,136.46,136.36,136.36,5847.0,130.5345,130.5536,130.458,130.458,5847.0
2021-04-16 12:25:00,136.38,136.43,136.26,136.3,11797.0,130.4771,130.5249,130.3623,130.4006,11797.0
2021-04-16 12:30:00,136.3,136.3,136.19,136.19,5707.0,130.4006,130.4006,130.2953,130.2953,5707.0
2021-04-16 12:35:00,136.3,136.31,136.27,136.31,1252.0,130.4006,130.4101,130.3719,130.4101,1252.0
2021-04-16 12:40:00,136.29,136.31,136.27,136.31,2897.0,130.391,130.4101,130.3719,130.4101,2897.0
2021-04-16 12:45:00,136.25,136.27,136.17,136.22,3353.0,130.3527,130.3719,130.2762,130.324,3353.0
2021-04-16 12:50:00,136.17,136.17,136.08,136.12,1998.0,130.2762,130.2762,130.1901,130.2284,1998.0
2021-04-16 12:55:00,136.09,136.09,136.0,136.06,2092.0,130.1997,130.1997,130.1136,130.171,2092.0
2021-04-16 13:00:00,136.09,136.25,136.09,136.25,1302.0,130.1997,130.3527,130.1997,130.3527,1302.0
2021-04-16 13:05:00,136.25,136.3,136.15,136.15,2064.0,130.3527,130.4006,130.2571,130.2571,2064.0
2021-04-16 13:10:00,136.16,136.28,136.14,136.23,1280.0,130.2666,130.3814,130.2475,130.3336,1280.0
2021-04-16 13:15:00,136.22,136.26,136.19,136.26,1743.0,130.324,130.3623,130.2953,130.3623,1743.0
2021-04-16 13:20:00,136.23,136.31,136.23,136.26,753.0,130.3336,130.4101,130.3336,130.3623,753.0
2021-04-16 13:25:00,136.26,136.31,136.21,136.31,2573.0,130.3623,130.4101,130.3145,130.4101,2573.0
2021-04-16 13:30:00,136.33,136.33,136.27,136.3,1397.0,130.4293,130.4293,130.3719,130.4006,1397.0
2021-04-16 13:35:00,136.35,136.49,136.35,136.44,2134.0,130.4484,130.5823,130.4484,130.5345,2134.0
2021-04-16 13:40:00,136.44,136.48,136.38,136.46,1153.0,130.5345,130.5728,130.4771,130.5536,1153.0
2021-04-16 13:45:00,136.44,136.48,136.41,136.48,1868.0,130.5345,130.5728,130.5058,130.5728,1868.0
2021-04-16 13:50:00,136.5,136.54,136.47,136.54,4203.0,130.5919,130.6302,130.5632,130.6302,4203.0
2021-04-16 13:55:00,136.55,136.55,136.39,136.39,1828.0,130.6397,130.6397,130.4867,130.4867,1828.0
2021-04-16 14:00:00,136.42,136.57,136.42,136.57,2105.0,130.5154,130.6589,130.5154,130.6589,2105.0
2021-04-16 14:05:00,136.56,136.71,136.56,136.71,1701.0,130.6493,130.7928,130.6493,130.7928,1701.0
2021-04-16 14:10:00,136.74,136.85,136.71,136.8,2470.0,130.8215,130.9268,130.7928,130.8789,2470.0
2021-04-16 14:15:00,136.85,136.85,136.78,136.8,1889.0,130.9268,130.9268,130.8598,130.8789,1889.0
2021-04-16 14:20:00,136.81,136.85,136.76,136.76,2525.0,130.8885,130.9268,130.8407,130.8407,2525.0
2021-04-16 14:25:00,136.77,136.89,136.77,136.79,1646.0,130.8502,130.965,130.8502,130.8694,1646.0
2021-04-16 14:30:00,136.78,136.87,136.78,136.86,2119.0,130.8598,130.9459,130.8598,130.9363,2119.0
2021-04-16 14:35:00,136.88,136.9,136.83,136.83,1742.0,130.9555,130.9746,130.9076,130.9076,1742.0
2021-04-16 14:40:00,136.86,136.98,136.86,136.97,1412.0,130.9363,131.0511,130.9363,131.0416,1412.0
2021-04-16 14:45:00,136.94,136.97,136.85,136.95,2047.0,131.0129,131.0416,130.9268,131.0224,2047.0
2021-04-16 14:50:00,137.0,137.01,136.95,136.95,2097.0,131.0703,131.0798,131.0224,131.0224,2097.0
2021-04-16 14:55:00,136.95,137.04,136.91,137.01,2928.0,131.0224,131.1085,130.9842,131.0798,2928.0
2021-04-16 15:00:00,137.01,137.15,137.01,137.03,3836.0,131.0798,131.2138,131.0798,131.099,3836.0
2021-04-16 15:05:00,136.99,137.03,136.97,136.97,1543.0,131.0607,131.099,131.0416,131.0416,1543.0
2021-04-16 15:10:00,137.0,137.14,136.96,137.12,2900.0,131.0703,131.2042,131.032,131.1851,2900.0
2021-04-16 15:15:00,137.1,137.15,136.96,137.07,7848.0,131.1659,131.2138,131.032,131.1372,7848.0
2021-04-16 15:20:00,137.13,137.14,137.02,137.14,3770.0,131.1946,131.2042,131.0894,131.2042,3770.0
2021-04-16 15:25:00,137.1,137.2,137.1,137.18,5415.0,131.1659,131.2616,131.1659,131.2425,5415.0
2021-04-16 15:30:00,137.2,137.2,137.02,137.08,8024.0,131.2616,131.2616,131.0894,131.1468,8024.0
2021-04-16 15:35:00,137.08,137.24,137.05,137.23,8586.0,131.1468,131.2999,131.1181,131.2903,8586.0
2021-04-16 15:40:00,137.26,137.27,137.12,137.19,8423.0,131.319,131.3286,131.1851,131.252,8423.0
2021-04-16 15:45:00,137.2,137.21,137.06,137.08,14308.0,131.2616,131.2712,131.1277,131.1468,14308.0
2021-04-16 15:50:00,137.24,137.44,137.13,137.13,54785.0,131.2999,131.4912,131.1946,131.1946,54785.0
2021-04-16 15:55:00,137.13,137.13,136.8,136.87,57878.0,131.1946,131.1946,130.8789,130.9459,57878.0
2021-04-19 09:30:00,136.27,136.46,136.12,136.34,20065.0,130.3719,130.5536,130.2284,130.4388,20065.0
2021-04-19 09:35:00,136.3,136.3,135.55,135.6,5552.0,130.4006,130.4006,129.683,129.7309,5552.0
2021-04-19 09:40:00,135.65,135.77,135.41,135.55,4883.0,129.7787,129.8935,129.5491,129.683,4883.0
2021-04-19 09:45:00,135.58,136.02,135.38,135.78,9254.0,129.7117,130.1327,129.5204,129.9031,9254.0
2021-04-19 09:50:00,135.73,135.78,135.55,135.65,8920.0,129.8552,129.9031,129.683,129.7787,8920.0
2021-04-19 09:55:00,135.64,135.68,135.47,135.52,1620.0,129.7691,129.8074,129.6065,129.6543,1620.0
2021-04-19 10:00:00,135.57,135.63,135.39,135.39,4292.0,129.7022,129.7596,129.53,129.53,4292.0
2021-04-19 10:05:00,135.31,135.52,135.22,135.4,4602.0,129.4534,129.6543,129.3673,129.5395,4602.0
2021-04-19 10:10:00,135.5,135.69,135.43,135.48,6463.0,129.6352,129.817,129.5682,129.6161,6463.0
2021-04-19 10:15:00,135.47,135.83,135.47,135.72,1866.0,129.6065,129.9509,129.6065,129.8457,1866.0
2021-04-19 10:20:00,135.75,135.82,135.74,135.78,3082.0,129.8744,129.9413,129.8648,129.9031,3082.0
2021-04-19 10:25:00,135.74,135.74,135.51,135.59,3000.0,129.8648,129.8648,129.6448,129.7213,3000.0
2021-04-19 10:30:00,135.57,135.61,135.39,135.5,8927.0,129.7022,129.7404,129.53,129.6352,8927.0
2021-04-19 10:35:00,135.52,135.63,135.4,135.53,23536.0,129.6543,129.7596,129.5395,129.6639,23536.0
2021-04-19 10:40:00,135.51,135.52,135.17,135.21,5601.0,129.6448,129.6543,129.3195,129.3577,5601.0
2021-04-19 10:45:00,135.18,135.18,134.84,135.03,8083.0,129.329,129.329,129.0038,129.1855,8083.0
2021-04-19 10:50:00,135.07,135.17,135.04,135.08,6852.0,129.2238,129.3195,129.1951,129.2334,6852.0
2021-04-19 10:55:00,135.04,135.12,134.92,135.12,5326.0,129.1951,129.2716,129.0803,129.2716,5326.0
2021-04-19 11:00:00,135.15,135.3,135.1,135.11,9450.0,129.3003,129.4438,129.2525,129.2621,9450.0
2021-04-19 11:05:00,135.12,135.39,135.06,135.39,1557.0,129.2716,129.53,129.2142,129.53,1557.0
2021-04-19 11:10:00,135.34,135.56,135.33,135.51,4103.0,129.4821,129.6926,129.4726,129.6448,4103.0
2021-04-19 11:15:00,135.56,135.6,135.4,135.44,4607.0,129.6926,129.7309,129.5395,129.5778,4607.0
2021-04-19 11:20:00,135.44,135.5,135.4,135.4,3700.0,129.5778,129.6352,129.5395,129.5395,3700.0
2021-04-19 11:25:00,135.39,135.84,135.31,135.55,7556.0,129.53,129.9605,129.4534,129.683,7556.0
2021-04-19 11:30:00,135.6,135.73,135.58,135.73,1245.0,129.7309,129.8552,129.7117,129.8552,1245.0
2021-04-19 11:35:00,135.67,135.8,135.67,135.75,1000.0,129.7978,129.9222,129.7978,129.8744,1000.0
2021-04-19 11:40:00,135.77,135.78,135.46,135.58,2219.0,129.8935,129.9031,129.5969,129.7117,2219.0
2021-04-19 11:45:00,135.47,135.69,135.44,135.66,1989.0,129.6065,129.817,129.5778,129.7883,1989.0
2021-04-19 11:50:00,135.63,135.69,135.63,135.65,502.0,129.7596,129.817,129.7596,129.7787,502.0
2021-04-19 11:55:00,135.72,135.72,135.57,135.65,1116.0,129.8457,129.8457,129.7022,129.7787,1116.0
2021-04-19 12:00:00,135.72,135.79,135.71,135.79,800.0,129.8457,129.9126,129.8361,129.9126,800.0
2021-04-19 12:05:00,135.81,136.06,135.81,136.01,2014.0,129.9318,130.171,129.9318,130.1231,2014.0
2021-04-19 12:10:00,135.98,135.98,135.78,135.85,2300.0,130.0944,130.0944,129.9031,129.97,2300.0
2021-04-19 12:15:00,135.83,136.04,135.75,135.91,2379.0,129.9509,130.1518,129.8744,130.0274,2379.0
2021-04-19 12:20:00,136.02,136.05,135.94,135.94,2552.0,130.1327,130.1614,130.0561,130.0561,2552.0
2021-04-19 12:25:00,135.96,136.02,135.81,135.81,2508.0,130.0753,130.1327,129.9318,129.9318,2508.0
2021-04-19 12:30:00,135.88,136.03,135.84,136.02,2218.0,129.9987,130.1423,129.9605,130.1327,2218.0
2021-04-19 12:35:00,135.95,136.09,135.92,135.94,2049.0,130.0657,130.1997,130.037,130.0561,2049.0
2021-04-19 12:40:00,135.93,136.01,135.92,135.96,1000.0,130.0466,130.1231,130.037,130.0753,1000.0
2021-04-19 12:45:00,135.97,136.02,135.97,136.01,600.0,130.0849,130.1327,130.0849,130.1231,600.0
2021-04-19 12:50:00,136.02,136.04,135.96,136.03,1408.0,130.1327,130.1518,130.0753,130.1423,1408.0
2021-04-19 12:55:00,135.98,136.04,135.98,136.03,1100.0,130.0944,130.1518,130.0944,130.1423,1100.0
2021-04-19 13:00:00,136.06,136.11,136.01,136.04,1400.0,130.171,130.2188,130.1231,130.1518,1400.0
2021-04-19 13:05:00,136.12,136.14,136.05,136.1,1200.0,130.2284,130.2475,130.1614,130.2092,1200.0
2021-04-19 13:10:00,136.08,136.08,135.85,135.9,3210.0,130.1901,130.1901,129.97,130.0179,3210.0
2021-04-19 13:15:00,135.88,135.99,135.86,135.92,6039.0,129.9987,130.104,129.9796,130.037,6039.0
2021-04-19 13:20:00,135.91,136.07,135.9,136.06,4494.0,130.0274,130.1805,130.0179,130.171,4494.0
2021-04-19 13:25:00,136.16,136.22,136.08,136.18,2234.0,130.2666,130.324,130.1901,130.2858,2234.0
2021-04-19 13:30:00,136.13,136.29,136.13,136.29,1800.0,130.2379,130.391,130.2379,130.391,1800.0
2021-04-19 13:35:00,136.29,136.3,136.24,136.25,1670.0,130.391,130.4006,130.3432,130.3527,1670.0
2021-04-19 13:40:00,136.22,136.22,136.09,136.1,3588.0,130.324,130.324,130.1997,130.2092,3588.0
2021-04-19 13:45:00,136.13,136.2,135.82,136.2,17413.0,130.2379,130.3049,129.9413,130.3049,17413.0
2021-04-19 13:50:00,136.09,136.15,136.04,136.15,1222.0,130.1997,130.2571,130.1518,130.2571,1222.0
2021-04-19 13:55:00,136.15,136.15,136.05,136.1,1651.0,130.2571,130.2571,130.1614,130.2092,1651.0
2021-04-19 14:00:00,136.03,136.1,136.03,136.09,871.0,130.1423,130.2092,130.1423,130.1997,871.0
2021-04-19 14:05:00,136.17,136.17,136.05,136.14,930.0,130.2762,130.2762,130.1614,130.2475,930.0
2021-04-19 14:10:00,136.14,136.29,136.14,136.29,1123.0,130.2475,130.391,130.2475,130.391,1123.0
2021-04-19 14:15:00,136.27,136.35,136.27,136.35,1000.0,130.3719,130.4484,130.3719,130.4484,1000.0
2021-04-19 14:20:00,136.4,136.44,136.32,136.43,1000.0,130.4962,130.5345,130.4197,130.5249,1000.0
2021-04-19 14:25:00,136.4,136.4,136.32,136.37,1200.0,130.4962,130.4962,130.4197,130.4675,1200.0
2021-04-19 14:30:00,136.36,136.38,136.19,136.25,1869.0,130.458,130.4771,130.2953,130.3527,1869.0
2021-04-19 14:35:00,136.22,136.26,136.22,136.24,1107.0,130.324,130.3623,130.324,130.3432,1107.0
2021-04-19 14:40:00,136.28,136.43,136.28,136.38,1100.0,130.3814,130.5249,130.3814,130.4771,1100.0
2021-04-19 14:45:00,136.31,136.52,136.31,136.41,11481.0,130.4101,130.611,130.4101,130.5058,11481.0
2021-04-19 14:50:00,136.4,136.59,136.38,136.59,2052.0,130.4962,130.678,130.4771,130.678,2052.0
2021-04-19 14:55:00,136.6,136.6,136.52,136.6,1000.0,130.6876,130.6876,130.611,130.6876,1000.0
2021-04-19 15:00:00,136.52,136.61,136.46,136.51,2800.0,130.611,130.6971,130.5536,130.6015,2800.0
2021-04-19 15:05:00,136.49,136.51,136.41,136.51,2075.0,130.5823,130.6015,130.5058,130.6015,2075.0
2021-04-19 15:10:00,136.5,136.55,136.34,136.39,1900.0,130.5919,130.6397,130.4388,130.4867,1900.0
2021-04-19 15:15:00,136.44,136.5,136.35,136.46,1950.0,130.5345,130.5919,130.4484,130.5536,1950.0
2021-04-19 15:20:00,136.5,136.5,136.36,136.44,1495.0,130.5919,130.5919,130.458,130.5345,1495.0
2021-04-19 15:25:00,136.48,136.5,136.4,136.46,2582.0,130.5728,130.5919,130.4962,130.5536,2582.0
2021-04-19 15:30:00,136.5,136.53,136.43,136.53,2683.0,130.5919,130.6206,130.5249,130.6206,2683.0
2021-04-19 15:35:00,136.52,136.6,136.49,136.58,3375.0,130.611,130.6876,130.5823,130.6684,3375.0
2021-04-19 15:40:00,136.55,136.59,136.5,136.53,4196.0,130.6397,130.678,130.5919,130.6206,4196.0
2021-04-19 15:45:00,136.52,136.54,136.34,136.38,7766.0,130.611,130.6302,130.4388,130.4771,7766.0
2021-04-19 15:50:00,136.35,136.44,136.27,136.43,12831.0,130.4484,130.5345,130.3719,130.5249,12831.0
2021-04-19 15:55:00,136.39,136.5,136.27,136.27,33236.0,130.4867,130.5919,130.3719,130.3719,33236.0
2021-04-20 09:30:00,136.47,137.22,136.19,137.22,10095.0,130.5632,131.2807,130.2953,131.2807,10095.0
2021-04-20 09:35:00,137.2,137.22,136.74,136.98,1248.0,131.2616,131.2807,130.8215,131.0511,1248.0
2021-04-20 09:40:00,137.15,137.32,137.01,137.18,1599.0,131.2138,131.3764,131.0798,131.2425,1599.0
2021-04-20 09:45:00,137.23,137.23,136.86,136.96,2568.0,131.2903,131.2903,130.9363,131.032,2568.0
2021-04-20 09:50:00,137.07,137.25,136.96,137.25,901.0,131.1372,131.3094,131.032,131.3094,901.0
2021-04-20 09:55:00,137.23,137.34,137.1,137.1,2150.0,131.2903,131.3956,131.1659,131.1659,2150.0
2021-04-20 10:00:00,137.05,137.17,136.77,136.78,3060.0,131.1181,131.2329,130.8502,130.8598,3060.0
2021-04-20 10:05:00,136.84,136.84,136.59,136.59,3594.0,130.9172,130.9172,130.678,130.678,3594.0
2021-04-20 10:10:00,136.64,136.74,136.6,136.69,1695.0,130.7259,130.8215,130.6876,130.7737,1695.0
2021-04-20 10:15:00,136.8,137.05,136.8,136.92,4673.0,130.8789,131.1181,130.8789,130.9937,4673.0
2021-04-20 10:20:00,136.92,137.17,136.91,137.15,1290.0,130.9937,131.2329,130.9842,131.2138,1290.0
2021-04-20 10:25:00,137.08,137.08,136.6,136.77,6399.0,131.1468,131.1468,130.6876,130.8502,6399.0
2021-04-20 10:30:00,136.65,136.7,136.55,136.7,2372.0,130.7354,130.7833,130.6397,130.7833,2372.0
2021-04-20 10:35:00,136.68,136.95,136.68,136.93,6220.0,130.7641,131.0224,130.7641,131.0033,6220.0
2021-04-20 10:40:00,136.89,137.17,136.85,137.17,2910.0,130.965,131.2329,130.9268,131.2329,2910.0
2021-04-20 10:45:00,137.18,137.18,137.05,137.11,1843.0,131.2425,131.2425,131.1181,131.1755,1843.0
2021-04-20 10:50:00,137.04,137.04,136.8,136.8,1653.0,131.1085,131.1085,130.8789,130.8789,1653.0
2021-04-20 10:55:00,136.81,136.98,136.77,136.77,4125.0,130.8885,131.0511,130.8502,130.8502,4125.0
2021-04-20 11:00:00,136.82,136.82,136.54,136.54,6468.0,130.8981,130.8981,130.6302,130.6302,6468.0
2021-04-20 11:05:00,136.59,136.77,136.41,136.77,6375.0,130.678,130.8502,130.5058,130.8502,6375.0
2021-04-20 11:10:00,136.76,136.92,136.71,136.88,2100.0,130.8407,130.9937,130.7928,130.9555,2100.0
2021-04-20 11:15:00,136.88,136.96,136.8,136.95,2200.0,130.9555,131.032,130.8789,131.0224,2200.0
2021-04-20 11:20:00,137.02,137.06,136.82,136.9,1573.0,131.0894,131.1277,130.8981,130.9746,1573.0
2021-04-20 11:25:00,137.08,137.09,136.99,137.09,1400.0,131.1468,131.1564,131.0607,131.1564,1400.0
2021-04-20 11:30:00,137.17,137.22,137.12,137.19,1614.0,131.2329,131.2807,131.1851,131.252,1614.0
2021-04-20 11:35:00,137.11,137.11,136.71,136.8,5373.0,131.1755,131.1755,130.7928,130.8789,5373.0
2021-04-20 11:40:00,136.86,136.88,136.77,136.79,3935.0,130.9363,130.9555,130.8502,130.8694,3935.0
2021-04-20 11:45:00,136.81,136.86,136.64,136.76,3562.0,130.8885,130.9363,130.7259,130.8407,3562.0
2021-04-20 11:50:00,136.74,136.75,136.63,136.64,2341.0,130.8215,130.8311,130.7163,130.7259,2341.0
2021-04-20 11:55:00,136.64,136.65,136.39,136.47,7890.0,130.7259,130.7354,130.4867,130.5632,7890.0
2021-04-20 12:00:00,136.43,136.48,136.39,136.42,2639.0,130.5249,130.5728,130.4867,130.5154,2639.0
2021-04-20 12:05:00,136.41,136.54,136.36,136.5,3296.0,130.5058,130.6302,130.458,130.5919,3296.0
2021-04-20 12:10:00,136.46,136.46,136.29,136.32,2535.0,130.5536,130.5536,130.391,130.4197,2535.0
2021-04-20 12:15:00,136.39,136.47,136.39,136.44,2479.0,130.4867,130.5632,130.4867,130.5345,2479.0
2021-04-20 12:20:00,136.42,136.47,136.33,136.37,3431.0,130.5154,130.5632,130.4293,130.4675,3431.0
2021-04-20 12:25:00,136.33,136.44,136.33,136.37,3059.0,130.4293,130.5345,130.4293,130.4675,3059.0
2021-04-20 12:30:00,136.39,136.4,136.28,136.38,2638.0,130.4867,130.4962,130.3814,130.4771,2638.0
2021-04-20 12:35:00,136.37,136.46,136.36,136.39,2107.0,130.4675,130.5536,130.458,130.4867,2107.0
2021-04-20 12:40:00,136.34,136.36,136.26,136.34,2510.0,130.4388,130.458,130.3623,130.4388,2510.0
2021-04-20 12:45:00,136.31,136.31,136.13,136.2,2480.0,130.4101,130.4101,130.2379,130.3049,2480.0
2021-04-20 12:50:00,136.17,136.44,136.17,136.37,2124.0,130.2762,130.5345,130.2762,130.4675,2124.0
2021-04-20 12:55:00,136.46,136.48,136.36,136.39,1624.0,130.5536,130.5728,130.458,130.4867,1624.0
2021-04-20 13:00:00,136.42,136.42,136.25,136.36,5126.0,130.5154,130.5154,130.3527,130.458,5126.0
2021-04-20 13:05:00,136.26,136.3,136.2,136.2,900.0,130.3623,130.4006,130.3049,130.3049,900.0
2021-04-20 13:10:00,136.28,136.29,136.21,136.29,1237.0,130.3814,130.391,130.3145,130.391,1237.0
2021-04-20 13:15:00,136.29,136.31,136.22,136.31,1328.0,130.391,130.4101,130.324,130.4101,1328.0
2021-04-20 13:20:00,136.16,136.19,136.12,136.15,1625.0,130.2666,130.2953,130.2284,130.2571,1625.0
2021-04-20 13:25:00,136.15,136.31,136.1,136.1,3063.0,130.2571,130.4101,130.2092,130.2092,3063.0
2021-04-20 13:30:00,136.14,136.15,136.02,136.03,2857.0,130.2475,130.2571,130.1327,130.1423,2857.0
2021-04-20 13:35:00,135.98,136.08,135.92,136.08,2526.0,130.0944,130.1901,130.037,130.1901,2526.0
2021-04-20 13:40:00,136.05,136.06,136.01,136.04,1268.0,130.1614,130.171,130.1231,130.1518,1268.0
2021-04-20 13:45:00,135.96,136.03,135.92,136.03,1829.0,130.0753,130.1423,130.037,130.1423,1829.0
2021-04-20 13:50:00,136.0,136.03,135.92,135.96,6325.0,130.1136,130.1423,130.037,130.0753,6325.0
2021-04-20 13:55:00,136.02,136.11,135.98,136.11,2041.0,130.1327,130.2188,130.0944,130.2188,2041.0
2021-04-20 14:00:00,136.07,136.28,136.06,136.22,1337.0,130.1805,130.3814,130.171,130.324,1337.0
2021-04-20 14:05:00,136.25,136.44,136.22,136.41,2647.0,130.3527,130.5345,130.324,130.5058,2647.0
2021-04-20 14:10:00,136.43,136.43,136.35,136.35,1414.0,130.5249,130.5249,130.4484,130.4484,1414.0
2021-04-20 14:15:00,136.34,136.36,136.28,136.36,2839.0,130.4388,130.458,130.3814,130.458,2839.0
2021-04-20 14:20:00,136.36,136.38,136.29,136.3,1970.0,130.458,130.4771,130.391,130.4006,1970.0
2021-04-20 14:25:00,136.33,136.34,136.24,136.24,1716.0,130.4293,130.4388,130.3432,130.3432,1716.0
2021-04-20 14:30:00,136.25,136.25,136.07,136.07,3284.0,130.3527,130.3527,130.1805,130.1805,3284.0
2021-04-20 14:35:00,136.1,136.18,136.1,136.18,2190.0,130.2092,130.2858,130.2092,130.2858,2190.0
2021-04-20 14:40:00,136.16,136.17,136.1,136.17,950.0,130.2666,130.2762,130.2092,130.2762,950.0
2021-04-20 14:45:00,136.16,136.16,136.14,136.14,600.0,130.2666,130.2666,130.2475,130.2475,600.0
2021-04-20 14:50:00,136.18,136.24,136.18,136.23,1519.0,130.2858,130.3432,130.2858,130.3336,1519.0
2021-04-20 14:55:00,136.17,136.17,136.01,136.01,1844.0,130.2762,130.2762,130.1231,130.1231,1844.0
2021-04-20 15:00:00,136.05,136.16,136.03,136.16,2970.0,130.1614,130.2666,130.1423,130.2666,2970.0
2021-04-20 15:05:00,136.13,136.13,136.04,136.12,2735.0,130.2379,130.2379,130.1518,130.2284,2735.0
2021-04-20 15:10:00,136.13,136.19,136.13,136.19,1036.0,130.2379,130.2953,130.2379,130.2953,1036.0
2021-04-20 15:15:00,136.17,136.25,136.17,136.23,5519.0,130.2762,130.3527,130.2762,130.3336,5519.0
2021-04-20 15:20:00,136.23,136.36,136.23,136.28,3958.0,130.3336,130.458,130.3336,130.3814,3958.0
2021-04-20 15:25:00,136.27,136.3,136.26,136.27,1486.0,130.3719,130.4006,130.3623,130.3719,1486.0
2021-04-20 15:30:00,136.24,136.39,136.23,136.37,2418.0,130.3432,130.4867,130.3336,130.4675,2418.0
2021-04-20 15:35:00,136.38,136.46,136.37,136.44,4191.0,130.4771,130.5536,130.4675,130.5345,4191.0
2021-04-20 15:40:00,136.48,136.63,136.46,136.62,4900.0,130.5728,130.7163,130.5536,130.7067,4900.0
2021-04-20 15:45:00,136.6,136.65,136.49,136.53,9422.0,130.6876,130.7354,130.5823,130.6206,9422.0
2021-04-20 15:50:00,136.54,136.6,136.3,136.3,28909.0,130.6302,130.6876,130.4006,130.4006,28909.0
2021-04-20 15:55:00,136.3,136.49,136.23,136.26,41296.0,130.4006,130.5823,130.3336,130.3623,41296.0
2021-04-21 09:30:00,136.57,136.81,135.86,135.86,5238.0,130.6589,130.8885,129.9796,129.9796,5238.0
2021-04-21 09:35:00,135.89,136.18,135.83,136.09,1234.0,130.0083,130.2858,129.9509,130.1997,1234.0
2021-04-21 09:40:00,135.89,136.38,135.89,136.25,2300.0,130.0083,130.4771,130.0083,130.3527,2300.0
2021-04-21 09:45:00,136.23,136.44,136.15,136.26,2006.0,130.3336,130.5345,130.2571,130.3623,2006.0
2021-04-21 09:50:00,136.4,136.49,136.17,136.17,1924.0,130.4962,130.5823,130.2762,130.2762,1924.0
2021-04-21 09:55:00,136.31,136.34,136.31,136.34,500.0,130.4101,130.4388,130.4101,130.4388,500.0
2021-04-21 10:00:00,136.42,136.42,136.41,136.41,300.0,130.5154,130.5154,130.5058,130.5058,300.0
2021-04-21 10:05:00,136.46,136.65,136.32,136.65,1540.0,130.5536,130.7354,130.4197,130.7354,1540.0
2021-04-21 10:10:00,136.52,136.6,136.39,136.49,731.0,130.611,130.6876,130.4867,130.5823,731.0
2021-04-21 10:15:00,136.57,136.77,136.57,136.63,1149.0,130.6589,130.8502,130.6589,130.7163,1149.0
2021-04-21 10:20:00,136.57,136.8,136.57,136.8,4757.0,130.6589,130.8789,130.6589,130.8789,4757.0
2021-04-21 10:25:00,136.75,136.87,136.49,136.49,2745.0,130.8311,130.9459,130.5823,130.5823,2745.0
2021-04-21 10:30:00,136.5,136.5,136.38,136.41,1836.0,130.5919,130.5919,130.4771,130.5058,1836.0
2021-04-21 10:35:00,136.43,136.56,136.37,136.49,5558.0,130.5249,130.6493,130.4675,130.5823,5558.0
2021-04-21 10:40:00,136.53,136.6,136.51,136.59,1704.0,130.6206,130.6876,130.6015,130.678,1704.0
2021-04-21 10:45:00,136.59,136.65,136.51,136.62,2893.0,130.678,130.7354,130.6015,130.7067,2893.0
2021-04-21 10:50:00,136.77,136.93,136.71,136.78,1300.0,130.8502,131.0033,130.7928,130.8598,1300.0
2021-04-21 10:55:00,136.51,136.6,136.46,136.57,1777.0,130.6015,130.6876,130.5536,130.6589,1777.0
2021-04-21 11:00:00,136.55,136.68,136.55,136.68,1277.0,130.6397,130.7641,130.6397,130.7641,1277.0
2021-04-21 11:05:00,136.56,136.56,136.44,136.54,1145.0,130.6493,130.6493,130.5345,130.6302,1145.0
2021-04-21 11:10:00,136.46,136.69,136.46,136.67,1101.0,130.5536,130.7737,130.5536,130.7546,1101.0
2021-04-21 11:15:00,136.57,136.63,136.46,136.54,1911.0,130.6589,130.7163,130.5536,130.6302,1911.0
2021-04-21 11:20:00,136.5,136.56,136.44,136.45,1828.0,130.5919,130.6493,130.5345,130.5441,1828.0
2021-04-21 11:25:00,136.48,136.58,136.48,136.52,1500.0,130.5728,130.6684,130.5728,130.611,1500.0
2021-04-21 11:30:00,136.48,136.57,136.48,136.57,827.0,130.5728,130.6589,130.5728,130.6589,827.0
2021-04-21 11:35:00,136.49,136.66,136.48,136.56,1664.0,130.5823,130.745,130.5728,130.6493,1664.0
2021-04-21 11:40:00,136.63,136.64,136.49,136.5,1314.0,130.7163,130.7259,130.5823,130.5919,1314.0
2021-04-21 11:45:00,136.58,136.58,136.54,136.54,911.0,130.6684,130.6684,130.6302,130.6302,911.0
2021-04-21 11:50:00,136.62,136.62,136.54,136.62,1339.0,130.7067,130.7067,130.6302,130.7067,1339.0
2021-04-21 11:55:00,136.61,136.61,136.55,136.55,307.0,130.6971,130.6971,130.6397,130.6397,307.0
2021-04-21 12:00:00,136.64,136.72,136.53,136.67,700.0,130.7259,130.8024,130.6206,130.7546,700.0
2021-04-21 12:05:00,136.64,136.7,136.62,136.62,1552.0,130.7259,130.7833,130.7067,130.7067,1552.0
2021-04-21 12:10:00,136.69,136.77,136.69,136.7,1630.0,130.7737,130.8502,130.7737,130.7833,1630.0
2021-04-21 12:15:00,136.78,136.85,136.75,136.81,1096.0,130.8598,130.9268,130.8311,130.8885,1096.0
2021-04-21 12:20:00,136.82,136.89,136.72,136.76,1752.0,130.8981,130.965,130.8024,130.8407,1752.0
2021-04-21 12:25:00,136.68,137.14,136.68,137.03,9093.0,130.7641,131.2042,130.7641,131.099,9093.0
2021-04-21 12:30:00,137.12,137.12,136.75,136.76,2121.0,131.1851,131.1851,130.8311,130.8407,2121.0
2021-04-21 12:35:00,136.76,136.8,136.6,136.67,3533.0,130.8407,130.8789,130.6876,130.7546,3533.0
2021-04-21 12:40:00,136.66,136.72,136.61,136.66,1016.0,130.745,130.8024,130.6971,130.745,1016.0
2021-04-21 12:45:00,136.66,136.75,136.62,136.62,1200.0,130.745,130.8311,130.7067,130.7067,1200.0
2021-04-21 12:50:00,136.58,136.69,136.58,136.62,604.0,130.6684,130.7737,130.6684,130.7067,604.0
2021-04-21 12:55:00,136.59,136.8,136.56,136.69,1400.0,130.678,130.8789,130.6493,130.7737,1400.0
2021-04-21 13:00:00,136.71,136.76,136.7,136.75,200.0,130.7928,130.8407,130.7833,130.8311,200.0
2021-04-21 13:05:00,136.75,136.76,136.67,136.73,2765.0,130.8311,130.8407,130.7546,130.812,2765.0
2021-04-21 13:10:00,136.7,136.73,136.64,136.72,1082.0,130.7833,130.812,130.7259,130.8024,1082.0
2021-04-21 13:15:00,136.69,136.76,136.63,136.63,2214.0,130.7737,130.8407,130.7163,130.7163,2214.0
2021-04-21 13:20:00,136.68,136.76,136.68,136.71,7965.0,130.7641,130.8407,130.7641,130.7928,7965.0
2021-04-21 13:25:00,136.73,136.77,136.68,136.7,1600.0,130.812,130.8502,130.7641,130.7833,1600.0
2021-04-21 13:30:00,136.69,136.77,136.69,136.73,1857.0,130.7737,130.8502,130.7737,130.812,1857.0
2021-04-21 13:35:00,136.69,136.77,136.69,136.75,2853.0,130.7737,130.8502,130.7737,130.8311,2853.0
2021-04-21 13:40:00,136.77,136.83,136.72,136.74,4506.0,130.8502,130.9076,130.8024,130.8215,4506.0
2021-04-21 13:45:00,136.73,136.77,136.65,136.66,1910.0,130.812,130.8502,130.7354,130.745,1910.0
2021-04-21 13:50:00,136.7,136.89,136.7,136.81,1800.0,130.7833,130.965,130.7833,130.8885,1800.0
2021-04-21 13:55:00,136.83,136.89,136.71,136.73,2551.0,130.9076,130.965,130.7928,130.812,2551.0
2021-04-21 14:00:00,136.77,136.84,136.76,136.77,1200.0,130.8502,130.9172,130.8407,130.8502,1200.0
2021-04-21 14:05:00,136.8,136.83,136.75,136.78,2305.0,130.8789,130.9076,130.8311,130.8598,2305.0
2021-04-21 14:10:00,136.83,136.86,136.82,136.86,400.0,130.9076,130.9363,130.8981,130.9363,400.0
2021-04-21 14:15:00,136.9,136.95,136.75,136.75,1260.0,130.9746,131.0224,130.8311,130.8311,1260.0
2021-04-21 14:20:00,136.79,136.82,136.79,136.8,500.0,130.8694,130.8981,130.8694,130.8789,500.0
2021-04-21 14:25:00,136.8,136.84,136.73,136.75,1676.0,130.8789,130.9172,130.812,130.8311,1676.0
2021-04-21 14:30:00,136.77,136.85,136.77,136.82,1099.0,130.8502,130.9268,130.8502,130.8981,1099.0
2021-04-21 14:35:00,136.77,136.81,136.77,136.79,1308.0,130.8502,130.8885,130.8502,130.8694,1308.0
2021-04-21 14:40:00,136.79,136.89,136.77,136.84,2248.0,130.8694,130.965,130.8502,130.9172,2248.0
2021-04-21 14:45:00,136.75,136.79,136.71,136.78,2000.0,130.8311,130.8694,130.7928,130.8598,2000.0
2021-04-21 14:50:00,136.78,136.8,136.75,136.78,1000.0,130.8598,130.8789,130.8311,130.8598,1000.0
2021-04-21 14:55:00,136.8,136.87,136.79,136.86,1826.0,130.8789,130.9459,130.8694,130.9363,1826.0
2021-04-21 15:00:00,136.83,136.87,136.71,136.74,1100.0,130.9076,130.9459,130.7928,130.8215,1100.0
2021-04-21 15:05:00,136.72,136.76,136.69,136.69,1934.0,130.8024,130.8407,130.7737,130.7737,1934.0
2021-04-21 15:10:00,136.72,136.75,136.68,136.74,1608.0,130.8024,130.8311,130.7641,130.8215,1608.0
2021-04-21 15:15:00,136.68,136.75,136.68,136.72,1900.0,130.7641,130.8311,130.7641,130.8024,1900.0
2021-04-21 15:20:00,136.69,136.71,136.63,136.67,2073.0,130.7737,130.7928,130.7163,130.7546,2073.0
2021-04-21 15:25:00,136.62,136.75,136.57,136.71,2452.0,130.7067,130.8311,130.6589,130.7928,2452.0
2021-04-21 15:30:00,136.71,137.0,136.68,137.0,4671.0,130.7928,131.0703,130.7641,131.0703,4671.0
2021-04-21 15:35:00,136.99,137.15,136.99,137.15,4907.0,131.0607,131.2138,131.0607,131.2138,4907.0
2021-04-21 15:40:00,137.13,137.3,137.13,137.24,4300.0,131.1946,131.3573,131.1946,131.2999,4300.0
2021-04-21 15:45:00,137.21,137.27,137.16,137.27,5529.0,131.2712,131.3286,131.2233,131.3286,5529.0
2021-04-21 15:50:00,137.27,137.29,137.05,137.12,13196.0,131.3286,131.3477,131.1181,131.1851,13196.0
2021-04-21 15:55:00,137.09,137.24,136.93,137.23,28434.0,131.1564,131.2999,131.0033,131.2903,28434.0
2021-04-22 09:30:00,137.0,137.0,136.32,136.52,8637.0,131.0703,131.0703,130.4197,130.611,8637.0
2021-04-22 09:35:00,136.65,136.66,136.46,136.66,1902.0,130.7354,130.745,130.5536,130.745,1902.0
2021-04-22 09:40:00,136.62,136.64,136.28,136.28,1497.0,130.7067,130.7259,130.3814,130.3814,1497.0
2021-04-22 09:45:00,136.37,136.58,136.37,136.5,1014.0,130.4675,130.6684,130.4675,130.5919,1014.0
2021-04-22 09:50:00,136.68,136.88,136.66,136.69,2288.0,130.7641,130.9555,130.745,130.7737,2288.0
2021-04-22 09:55:00,136.74,136.87,136.58,136.58,996.0,130.8215,130.9459,130.6684,130.6684,996.0
2021-04-22 10:00:00,136.4,136.46,136.19,136.26,2458.0,130.4962,130.5536,130.2953,130.3623,2458.0
2021-04-22 10:05:00,136.27,136.78,136.26,136.78,2922.0,130.3719,130.8598,130.3623,130.8598,2922.0
2021-04-22 10:10:00,136.81,136.87,136.58,136.76,2523.0,130.8885,130.9459,130.6684,130.8407,2523.0
2021-04-22 10:15:00,136.81,137.06,136.8,137.02,1714.0,130.8885,131.1277,130.8789,131.0894,1714.0
2021-04-22 10:20:00,136.95,136.96,136.52,136.52,1491.0,131.0224,131.032,130.611,130.611,1491.0
2021-04-22 10:25:00,136.47,136.56,136.44,136.54,1519.0,130.5632,130.6493,130.5345,130.6302,1519.0
2021-04-22 10:30:00,136.45,136.58,136.45,136.58,763.0,130.5441,130.6684,130.5441,130.6684,763.0
2021-04-22 10:35:00,136.66,136.68,136.57,136.57,1140.0,130.745,130.7641,130.6589,130.6589,1140.0
2021-04-22 10:40:00,136.51,136.64,136.46,136.46,2266.0,130.6015,130.7259,130.5536,130.5536,2266.0
2021-04-22 10:45:00,136.38,136.65,136.38,136.65,950.0,130.4771,130.7354,130.4771,130.7354,950.0
2021-04-22 10:50:00,136.6,136.6,136.5,136.53,700.0,130.6876,130.6876,130.5919,130.6206,700.0
2021-04-22 10:55:00,136.54,136.61,136.43,136.5,2208.0,130.6302,130.6971,130.5249,130.5919,2208.0
2021-04-22 11:00:00,136.6,136.71,136.57,136.64,1661.0,130.6876,130.7928,130.6589,130.7259,1661.0
2021-04-22 11:05:00,136.66,136.77,136.66,136.77,1500.0,130.745,130.8502,130.745,130.8502,1500.0
2021-04-22 11:10:00,136.8,136.9,136.79,136.86,900.0,130.8789,130.9746,130.8694,130.9363,900.0
2021-04-22 11:15:00,136.91,136.92,136.82,136.88,1895.0,130.9842,130.9937,130.8981,130.9555,1895.0
2021-04-22 11:20:00,136.94,136.95,136.94,136.95,216.0,131.0129,131.0224,131.0129,131.0224,216.0
2021-04-22 11:25:00,136.91,137.0,136.86,136.88,2100.0,130.9842,131.0703,130.9363,130.9555,2100.0
2021-04-22 11:30:00,136.91,137.0,136.83,136.98,2905.0,130.9842,131.0703,130.9076,131.0511,2905.0
2021-04-22 11:35:00,137.02,137.15,137.02,137.08,1372.0,131.0894,131.2138,131.0894,131.1468,1372.0
2021-04-22 11:40:00,137.06,137.09,137.05,137.06,1400.0,131.1277,131.1564,131.1181,131.1277,1400.0
2021-04-22 11:45:00,137.1,137.16,137.07,137.16,800.0,131.1659,131.2233,131.1372,131.2233,800.0
2021-04-22 11:50:00,137.11,137.12,137.01,137.07,3098.0,131.1755,131.1851,131.0798,131.1372,3098.0
2021-04-22 11:55:00,137.07,137.07,136.89,136.94,1714.0,131.1372,131.1372,130.965,131.0129,1714.0
2021-04-22 12:00:00,136.98,137.01,136.97,136.97,600.0,131.0511,131.0798,131.0416,131.0416,600.0
2021-04-22 12:05:00,136.99,137.07,136.95,136.99,1703.0,131.0607,131.1372,131.0224,131.0607,1703.0
2021-04-22 12:10:00,136.99,136.99,136.9,136.95,651.0,131.0607,131.0607,130.9746,131.0224,651.0
2021-04-22 12:15:00,136.97,137.02,136.95,136.95,600.0,131.0416,131.0894,131.0224,131.0224,600.0
2021-04-22 12:20:00,136.89,136.92,136.76,136.85,1600.0,130.965,130.9937,130.8407,130.9268,1600.0
2021-04-22 12:25:00,136.84,136.85,136.79,136.83,1281.0,130.9172,130.9268,130.8694,130.9076,1281.0
2021-04-22 12:30:00,136.83,136.9,136.82,136.9,2250.0,130.9076,130.9746,130.8981,130.9746,2250.0
2021-04-22 12:35:00,136.9,136.95,136.84,136.88,1801.0,130.9746,131.0224,130.9172,130.9555,1801.0
2021-04-22 12:40:00,136.93,136.93,136.83,136.84,500.0,131.0033,131.0033,130.9076,130.9172,500.0
2021-04-22 12:45:00,136.82,136.93,136.77,136.93,1102.0,130.8981,131.0033,130.8502,131.0033,1102.0
2021-04-22 12:50:00,136.93,137.01,136.93,136.99,606.0,131.0033,131.0798,131.0033,131.0607,606.0
2021-04-22 12:55:00,137.01,137.1,136.95,136.95,2102.0,131.0798,131.1659,131.0224,131.0224,2102.0
2021-04-22 13:00:00,136.99,136.99,136.8,136.8,700.0,131.0607,131.0607,130.8789,130.8789,700.0
2021-04-22 13:05:00,136.81,136.88,136.32,136.37,1722.0,130.8885,130.9555,130.4197,130.4675,1722.0
2021-04-22 13:10:00,136.4,136.66,136.24,136.66,1314.0,130.4962,130.745,130.3432,130.745,1314.0
2021-04-22 13:15:00,136.53,136.58,136.3,136.3,2000.0,130.6206,130.6684,130.4006,130.4006,2000.0
2021-04-22 13:20:00,136.32,136.72,136.32,136.72,1300.0,130.4197,130.8024,130.4197,130.8024,1300.0
2021-04-22 13:25:00,136.54,136.73,136.52,136.69,810.0,130.6302,130.812,130.611,130.7737,810.0
2021-04-22 13:30:00,136.6,136.71,136.51,136.51,1601.0,130.6876,130.7928,130.6015,130.6015,1601.0
2021-04-22 13:35:00,136.54,136.59,136.45,136.59,2254.0,130.6302,130.678,130.5441,130.678,2254.0
2021-04-22 13:40:00,136.54,136.54,136.2,136.22,2056.0,130.6302,130.6302,130.3049,130.324,2056.0
2021-04-22 13:45:00,136.25,136.25,136.03,136.03,700.0,130.3527,130.3527,130.1423,130.1423,700.0
2021-04-22 13:50:00,135.98,136.1,135.85,135.85,3900.0,130.0944,130.2092,129.97,129.97,3900.0
2021-04-22 13:55:00,135.82,135.95,135.82,135.86,1900.0,129.9413,130.0657,129.9413,129.9796,1900.0
2021-04-22 14:00:00,135.83,135.83,135.65,135.77,2680.0,129.9509,129.9509,129.7787,129.8935,2680.0
2021-04-22 14:05:00,135.71,135.95,135.71,135.95,2229.0,129.8361,130.0657,129.8361,130.0657,2229.0
2021-04-22 14:10:00,135.95,136.14,135.9,136.14,3392.0,130.0657,130.2475,130.0179,130.2475,3392.0
2021-04-22 14:15:00,136.04,136.12,136.04,136.11,3019.0,130.1518,130.2284,130.1518,130.2188,3019.0
2021-04-22 14:20:00,136.16,136.18,136.08,136.08,500.0,130.2666,130.2858,130.1901,130.1901,500.0
2021-04-22 14:25:00,136.09,136.33,136.04,136.28,3805.0,130.1997,130.4293,130.1518,130.3814,3805.0
2021-04-22 14:30:00,136.4,136.4,136.23,136.28,1625.0,130.4962,130.4962,130.3336,130.3814,1625.0
2021-04-22 14:35:00,136.24,136.29,136.1,136.11,1332.0,130.3432,130.391,130.2092,130.2188,1332.0
2021-04-22 14:40:00,136.07,136.31,136.01,136.31,3612.0,130.1805,130.4101,130.1231,130.4101,3612.0
2021-04-22 14:45:00,136.28,136.43,136.27,136.37,3215.0,130.3814,130.5249,130.3719,130.4675,3215.0
2021-04-22 14:50:00,136.37,136.43,136.29,136.33,4725.0,130.4675,130.5249,130.391,130.4293,4725.0
2021-04-22 14:55:00,136.38,136.44,136.25,136.25,2354.0,130.4771,130.5345,130.3527,130.3527,2354.0
2021-04-22 15:00:00,136.23,136.48,136.23,136.41,4090.0,130.3336,130.5728,130.3336,130.5058,4090.0
2021-04-22 15:05:00,136.39,136.45,136.23,136.27,1819.0,130.4867,130.5441,130.3336,130.3719,1819.0
2021-04-22 15:10:00,136.22,136.25,136.17,136.18,1976.0,130.324,130.3527,130.2762,130.2858,1976.0
2021-04-22 15:15:00,136.15,136.19,136.0,136.16,4255.0,130.2571,130.2953,130.1136,130.2666,4255.0
2021-04-22 15:20:00,136.16,136.22,136.12,136.16,2309.0,130.2666,130.324,130.2284,130.2666,2309.0
2021-04-22 15:25:00,136.21,136.21,136.13,136.17,4320.0,130.3145,130.3145,130.2379,130.2762,4320.0
2021-04-22 15:30:00,136.21,136.29,136.19,136.27,4405.0,130.3145,130.391,130.2953,130.3719,4405.0
2021-04-22 15:35:00,136.21,136.28,136.14,136.24,4520.0,130.3145,130.3814,130.2475,130.3432,4520.0
2021-04-22 15:40:00,136.26,136.37,136.18,136.18,6730.0,130.3623,130.4675,130.2858,130.2858,6730.0
2021-04-22 15:45:00,136.2,136.4,136.17,136.26,8001.0,130.3049,130.4962,130.2762,130.3623,8001.0
2021-04-22 15:50:00,136.21,136.32,136.14,136.3,10212.0,130.3145,130.4197,130.2475,130.4006,10212.0
2021-04-22 15:55:00,136.27,136.39,136.15,136.16,18810.0,130.3719,130.4867,130.2571,130.2666,18810.0
2021-04-23 09:30:00,136.5,136.86,136.27,136.63,7963.0,130.5919,130.9363,130.3719,130.7163,7963.0
2021-04-23 09:35:00,136.76,136.76,136.41,136.47,1000.0,130.8407,130.8407,130.5058,130.5632,1000.0
2021-04-23 09:40:00,136.52,136.52,136.34,136.43,646.0,130.611,130.611,130.4388,130.5249,646.0
2021-04-23 09:45:00,136.36,136.61,136.36,136.61,1700.0,130.458,130.6971,130.458,130.6971,1700.0
2021-04-23 09:50:00,136.55,136.92,136.54,136.92,2351.0,130.6397,130.9937,130.6302,130.9937,2351.0
2021-04-23 09:55:00,136.86,137.15,136.85,137.1,4400.0,130.9363,131.2138,130.9268,131.1659,4400.0
2021-04-23 10:00:00,137.1,137.23,136.79,136.79,1511.0,131.1659,131.2903,130.8694,130.8694,1511.0
2021-04-23 10:05:00,136.84,136.97,136.83,136.97,3773.0,130.9172,131.0416,130.9076,131.0416,3773.0
2021-04-23 10:10:00,136.95,136.95,136.62,136.69,2123.0,131.0224,131.0224,130.7067,130.7737,2123.0
2021-04-23 10:15:00,136.61,136.8,136.61,136.8,1400.0,130.6971,130.8789,130.6971,130.8789,1400.0
2021-04-23 10:20:00,136.8,136.8,136.68,136.68,300.0,130.8789,130.8789,130.7641,130.7641,300.0
2021-04-23 10:25:00,136.72,136.74,136.67,136.72,1100.0,130.8024,130.8215,130.7546,130.8024,1100.0
2021-04-23 10:30:00,136.71,136.99,136.66,136.99,2294.0,130.7928,131.0607,130.745,131.0607,2294.0
2021-04-23 10:35:00,136.95,136.95,136.77,136.82,2522.0,131.0224,131.0224,130.8502,130.8981,2522.0
2021-04-23 10:40:00,136.83,137.01,136.82,136.91,1544.0,130.9076,131.0798,130.8981,130.9842,1544.0
2021-04-23 10:45:00,136.91,136.99,136.89,136.98,800.0,130.9842,131.0607,130.965,131.0511,800.0
2021-04-23 10:50:00,136.99,137.18,136.96,137.18,1358.0,131.0607,131.2425,131.032,131.2425,1358.0
2021-04-23 10:55:00,137.23,137.38,137.16,137.35,2431.0,131.2903,131.4338,131.2233,131.4051,2431.0
2021-04-23 11:00:00,137.28,137.34,137.05,137.05,3612.0,131.3381,131.3956,131.1181,131.1181,3612.0
2021-04-23 11:05:00,137.13,137.19,137.07,137.14,2420.0,131.1946,131.252,131.1372,131.2042,2420.0
2021-04-23 11:10:00,137.09,137.31,137.08,137.31,1585.0,131.1564,131.3669,131.1468,131.3669,1585.0
2021-04-23 11:15:00,137.29,137.35,137.19,137.35,1300.0,131.3477,131.4051,131.252,131.4051,1300.0
2021-04-23 11:20:00,137.37,137.45,137.36,137.39,1512.0,131.4243,131.5008,131.4147,131.4434,1512.0
2021-04-23 11:25:00,137.35,137.35,137.13,137.23,2201.0,131.4051,131.4051,131.1946,131.2903,2201.0
2021-04-23 11:30:00,137.25,137.44,137.24,137.42,2121.0,131.3094,131.4912,131.2999,131.4721,2121.0
2021-04-23 11:35:00,137.42,137.44,137.27,137.36,2671.0,131.4721,131.4912,131.3286,131.4147,2671.0
2021-04-23 11:40:00,137.39,137.39,137.31,137.34,1373.0,131.4434,131.4434,131.3669,131.3956,1373.0
2021-04-23 11:45:00,137.34,137.47,137.33,137.36,1300.0,131.3956,131.5199,131.386,131.4147,1300.0
2021-04-23 11:50:00,137.39,137.48,137.38,137.43,1200.0,131.4434,131.5295,131.4338,131.4817,1200.0
2021-04-23 11:55:00,137.44,137.66,137.44,137.66,2198.0,131.4912,131.7017,131.4912,131.7017,2198.0
2021-04-23 12:00:00,137.61,137.68,137.53,137.68,6100.0,131.6539,131.7208,131.5773,131.7208,6100.0
2021-04-23 12:05:00,137.65,137.65,137.39,137.39,6122.0,131.6921,131.6921,131.4434,131.4434,6122.0
2021-04-23 12:10:00,137.42,137.64,137.42,137.64,3317.0,131.4721,131.6826,131.4721,131.6826,3317.0
2021-04-23 12:15:00,137.64,137.69,137.62,137.67,1859.0,131.6826,131.7304,131.6634,131.7113,1859.0
2021-04-23 12:20:00,137.69,137.69,137.55,137.58,3845.0,131.7304,131.7304,131.5965,131.6252,3845.0
2021-04-23 12:25:00,137.57,137.66,137.57,137.62,1200.0,131.6156,131.7017,131.6156,131.6634,1200.0
2021-04-23 12:30:00,137.65,137.67,137.54,137.54,1000.0,131.6921,131.7113,131.5869,131.5869,1000.0
2021-04-23 12:35:00,137.55,137.57,137.5,137.57,1726.0,131.5965,131.6156,131.5486,131.6156,1726.0
2021-04-23 12:40:00,137.56,137.56,137.43,137.5,1200.0,131.606,131.606,131.4817,131.5486,1200.0
2021-04-23 12:45:00,137.5,137.66,137.5,137.66,700.0,131.5486,131.7017,131.5486,131.7017,700.0
2021-04-23 12:50:00,137.66,137.68,137.63,137.65,4254.0,131.7017,131.7208,131.673,131.6921,4254.0
2021-04-23 12:55:00,137.68,137.68,137.47,137.47,2301.0,131.7208,131.7208,131.5199,131.5199,2301.0
2021-04-23 13:00:00,137.54,137.54,137.45,137.47,1220.0,131.5869,131.5869,131.5008,131.5199,1220.0
2021-04-23 13:05:00,137.48,137.48,137.38,137.42,6833.0,131.5295,131.5295,131.4338,131.4721,6833.0
2021-04-23 13:10:00,137.41,137.41,137.35,137.35,301.0,131.4625,131.4625,131.4051,131.4051,301.0
2021-04-23 13:15:00,137.38,137.42,137.3,137.37,5393.0,131.4338,131.4721,131.3573,131.4243,5393.0
2021-04-23 13:20:00,137.37,137.45,137.37,137.45,1057.0,131.4243,131.5008,131.4243,131.5008,1057.0
2021-04-23 13:25:00,137.5,137.5,137.44,137.47,1009.0,131.5486,131.5486,131.4912,131.5199,1009.0
2021-04-23 13:30:00,137.5,137.51,137.46,137.51,828.0,131.5486,131.5582,131.5104,131.5582,828.0
2021-04-23 13:35:00,137.5,137.56,137.44,137.54,1100.0,131.5486,131.606,131.4912,131.5869,1100.0
2021-04-23 13:40:00,137.56,137.61,137.53,137.53,940.0,131.606,131.6539,131.5773,131.5773,940.0
2021-04-23 13:45:00,137.5,137.5,137.47,137.48,500.0,131.5486,131.5486,131.5199,131.5295,500.0
2021-04-23 13:50:00,137.44,137.44,137.36,137.37,1293.0,131.4912,131.4912,131.4147,131.4243,1293.0
2021-04-23 13:55:00,137.44,137.45,137.26,137.26,800.0,131.4912,131.5008,131.319,131.319,800.0
2021-04-23 14:00:00,137.26,137.35,137.25,137.35,1654.0,131.319,131.4051,131.3094,131.4051,1654.0
2021-04-23 14:05:00,137.37,137.45,137.36,137.45,300.0,131.4243,131.5008,131.4147,131.5008,300.0
2021-04-23 14:10:00,137.45,137.56,137.45,137.55,1210.0,131.5008,131.606,131.5008,131.5965,1210.0
2021-04-23 14:15:00,137.51,137.6,137.48,137.49,1561.0,131.5582,131.6443,131.5295,131.5391,1561.0
2021-04-23 14:20:00,137.48,137.48,137.42,137.44,1100.0,131.5295,131.5295,131.4721,131.4912,1100.0
2021-04-23 14:25:00,137.33,137.38,137.33,137.38,600.0,131.386,131.4338,131.386,131.4338,600.0
2021-04-23 14:30:00,137.39,137.57,137.38,137.53,8060.0,131.4434,131.6156,131.4338,131.5773,8060.0
2021-04-23 14:35:00,137.53,137.74,137.53,137.69,2708.0,131.5773,131.7782,131.5773,131.7304,2708.0
2021-04-23 14:40:00,137.75,137.92,137.75,137.9,6262.0,131.7878,131.9504,131.7878,131.9313,6262.0
2021-04-23 14:45:00,137.9,137.96,137.88,137.96,1515.0,131.9313,131.9887,131.9122,131.9887,1515.0
2021-04-23 14:50:00,137.98,138.01,137.92,137.97,6609.0,132.0079,132.0366,131.9504,131.9983,6609.0
2021-04-23 14:55:00,137.98,138.03,137.86,137.9,2119.0,132.0079,132.0557,131.893,131.9313,2119.0
2021-04-23 15:00:00,137.91,138.0,137.9,137.95,5214.0,131.9409,132.027,131.9313,131.9792,5214.0
2021-04-23 15:05:00,137.99,138.1,137.99,138.07,2046.0,132.0174,132.1227,132.0174,132.094,2046.0
2021-04-23 15:10:00,138.05,138.08,137.98,138.05,2081.0,132.0748,132.1035,132.0079,132.0748,2081.0
2021-04-23 15:15:00,138.06,138.06,137.98,138.03,3001.0,132.0844,132.0844,132.0079,132.0557,3001.0
2021-04-23 15:20:00,138.05,138.21,138.02,138.21,4867.0,132.0748,132.2279,132.0461,132.2279,4867.0
2021-04-23 15:25:00,138.19,138.21,138.13,138.19,4121.0,132.2088,132.2279,132.1514,132.2088,4121.0
2021-04-23 15:30:00,138.21,138.28,138.17,138.26,7528.0,132.2279,132.2949,132.1896,132.2757,7528.0
2021-04-23 15:35:00,138.28,138.3,138.22,138.29,6931.0,132.2949,132.314,132.2375,132.3044,6931.0
2021-04-23 15:40:00,138.29,138.29,138.22,138.24,8177.0,132.3044,132.3044,132.2375,132.2566,8177.0
2021-04-23 15:45:00,138.24,138.28,138.2,138.21,18513.0,132.2566,132.2949,132.2183,132.2279,18513.0
2021-04-23 15:50:00,138.25,138.25,137.75,137.79,9967.0,132.2662,132.2662,131.7878,131.8261,9967.0
2021-04-23 15:55:00,137.73,138.0,137.57,137.94,36972.0,131.7687,132.027,131.6156,131.9696,36972.0
2021-04-26 09:30:00,138.21,138.21,137.49,137.53,13278.0,132.2279,132.2279,131.5391,131.5773,13278.0
2021-04-26 09:35:00,137.88,137.92,137.56,137.87,1278.0,131.9122,131.9504,131.606,131.9026,1278.0
2021-04-26 09:40:00,137.78,137.78,137.64,137.64,1600.0,131.8165,131.8165,131.6826,131.6826,1600.0
2021-04-26 09:45:00,137.68,137.68,137.64,137.65,900.0,131.7208,131.7208,131.6826,131.6921,900.0
2021-04-26 09:50:00,137.59,137.92,137.59,137.92,600.0,131.6347,131.9504,131.6347,131.9504,600.0
2021-04-26 09:55:00,137.95,137.95,137.8,137.8,1833.0,131.9792,131.9792,131.8356,131.8356,1833.0
2021-04-26 10:00:00,137.77,138.03,137.6,137.91,2105.0,131.8069,132.0557,131.6443,131.9409,2105.0
2021-04-26 10:05:00,137.91,138.09,137.89,137.89,2218.0,131.9409,132.1131,131.9217,131.9217,2218.0
2021-04-26 10:10:00,137.87,137.88,137.64,137.68,1900.0,131.9026,131.9122,131.6826,131.7208,1900.0
2021-04-26 10:15:00,137.71,137.71,137.46,137.62,2861.0,131.7495,131.7495,131.5104,131.6634,2861.0
2021-04-26 10:20:00,137.46,137.6,137.4,137.4,1188.0,131.5104,131.6443,131.453,131.453,1188.0
2021-04-26 10:25:00,137.46,137.46,137.27,137.42,1702.0,131.5104,131.5104,131.3286,131.4721,1702.0
2021-04-26 10:30:00,137.45,137.68,137.36,137.58,1401.0,131.5008,131.7208,131.4147,131.6252,1401.0
2021-04-26 10:35:00,137.49,137.54,137.45,137.52,1100.0,131.5391,131.5869,131.5008,131.5678,1100.0
2021-04-26 10:40:00,137.53,137.59,137.47,137.48,5770.0,131.5773,131.6347,131.5199,131.5295,5770.0
2021-04-26 10:45:00,137.47,137.56,137.4,137.56,1300.0,131.5199,131.606,131.453,131.606,1300.0
2021-04-26 10:50:00,137.62,137.74,137.59,137.59,1900.0,131.6634,131.7782,131.6347,131.6347,1900.0
2021-04-26 10:55:00,137.59,137.61,137.45,137.6,2301.0,131.6347,131.6539,131.5008,131.6443,2301.0
2021-04-26 11:00:00,137.61,137.61,137.53,137.53,722.0,131.6539,131.6539,131.5773,131.5773,722.0
2021-04-26 11:05:00,137.53,137.61,137.4,137.4,2526.0,131.5773,131.6539,131.453,131.453,2526.0
2021-04-26 11:10:00,137.35,137.48,137.26,137.26,1830.0,131.4051,131.5295,131.319,131.319,1830.0
2021-04-26 11:15:00,137.17,137.17,136.83,136.83,2403.0,131.2329,131.2329,130.9076,130.9076,2403.0
2021-04-26 11:20:00,136.89,136.89,136.68,136.69,3013.0,130.965,130.965,130.7641,130.7737,3013.0
2021-04-26 11:25:00,136.66,136.85,136.66,136.8,2425.0,130.745,130.9268,130.745,130.8789,2425.0
2021-04-26 11:30:00,136.81,136.97,136.72,136.97,2982.0,130.8885,131.0416,130.8024,131.0416,2982.0
2021-04-26 11:35:00,137.03,137.03,136.72,136.72,4367.0,131.099,131.099,130.8024,130.8024,4367.0
2021-04-26 11:40:00,136.73,136.93,136.67,136.92,11103.0,130.812,131.0033,130.7546,130.9937,11103.0
2021-04-26 11:45:00,136.9,137.1,136.88,137.03,10805.0,130.9746,131.1659,130.9555,131.099,10805.0
2021-04-26 11:50:00,136.99,137.28,136.99,137.22,5390.0,131.0607,131.3381,131.0607,131.2807,5390.0
2021-04-26 11:55:00,137.22,137.22,137.03,137.06,2866.0,131.2807,131.2807,131.099,131.1277,2866.0
2021-04-26 12:00:00,137.11,137.18,136.89,136.89,8665.0,131.1755,131.2425,130.965,130.965,8665.0
2021-04-26 12:05:00,136.87,136.87,136.75,136.82,1810.0,130.9459,130.9459,130.8311,130.8981,1810.0
2021-04-26 12:10:00,136.82,136.93,136.81,136.84,3395.0,130.8981,131.0033,130.8885,130.9172,3395.0
2021-04-26 12:15:00,136.79,136.79,136.72,136.72,2137.0,130.8694,130.8694,130.8024,130.8024,2137.0
2021-04-26 12:20:00,136.67,136.74,136.59,136.74,2443.0,130.7546,130.8215,130.678,130.8215,2443.0
2021-04-26 12:25:00,136.71,136.8,136.67,136.73,6712.0,130.7928,130.8789,130.7546,130.812,6712.0
2021-04-26 12:30:00,136.7,136.78,136.6,136.78,2398.0,130.7833,130.8598,130.6876,130.8598,2398.0
2021-04-26 12:35:00,136.75,136.8,136.73,136.73,1799.0,130.8311,130.8789,130.812,130.812,1799.0
2021-04-26 12:40:00,136.73,136.82,136.73,136.77,1306.0,130.812,130.8981,130.812,130.8502,1306.0
2021-04-26 12:45:00,136.81,136.81,136.66,136.69,1010.0,130.8885,130.8885,130.745,130.7737,1010.0
2021-04-26 12:50:00,136.72,136.83,136.72,136.78,1853.0,130.8024,130.9076,130.8024,130.8598,1853.0
2021-04-26 12:55:00,136.8,136.84,136.79,136.84,6453.0,130.8789,130.9172,130.8694,130.9172,6453.0
2021-04-26 13:00:00,136.87,136.88,136.84,136.86,1622.0,130.9459,130.9555,130.9172,130.9363,1622.0
2021-04-26 13:05:00,136.86,136.92,136.84,136.89,6724.0,130.9363,130.9937,130.9172,130.965,6724.0
2021-04-26 13:10:00,136.88,136.88,136.69,136.71,1917.0,130.9555,130.9555,130.7737,130.7928,1917.0
2021-04-26 13:15:00,136.68,136.75,136.62,136.71,6613.0,130.7641,130.8311,130.7067,130.7928,6613.0
2021-04-26 13:20:00,136.69,136.73,136.69,136.72,916.0,130.7737,130.812,130.7737,130.8024,916.0
2021-04-26 13:25:00,136.77,136.84,136.72,136.84,1102.0,130.8502,130.9172,130.8024,130.9172,1102.0
2021-04-26 13:30:00,136.84,136.87,136.74,136.79,2900.0,130.9172,130.9459,130.8215,130.8694,2900.0
2021-04-26 13:35:00,136.74,136.85,136.74,136.85,2707.0,130.8215,130.9268,130.8215,130.9268,2707.0
2021-04-26 13:40:00,136.83,136.83,136.76,136.8,1306.0,130.9076,130.9076,130.8407,130.8789,1306.0
2021-04-26 13:45:00,136.82,136.89,136.71,136.76,1857.0,130.8981,130.965,130.7928,130.8407,1857.0
2021-04-26 13:50:00,136.69,136.79,136.68,136.76,2831.0,130.7737,130.8694,130.7641,130.8407,2831.0
2021-04-26 13:55:00,136.69,136.78,136.69,136.76,1467.0,130.7737,130.8598,130.7737,130.8407,1467.0
2021-04-26 14:00:00,136.75,136.77,136.69,136.71,2352.0,130.8311,130.8502,130.7737,130.7928,2352.0
2021-04-26 14:05:00,136.67,136.73,136.66,136.71,2210.0,130.7546,130.812,130.745,130.7928,2210.0
2021-04-26 14:10:00,136.64,136.66,136.57,136.57,1001.0,130.7259,130.745,130.6589,130.6589,1001.0
2021-04-26 14:15:00,136.56,136.59,136.5,136.59,1500.0,130.6493,130.678,130.5919,130.678,1500.0
2021-04-26 14:20:00,136.57,136.68,136.56,136.59,1531.0,130.6589,130.7641,130.6493,130.678,1531.0
2021-04-26 14:25:00,136.57,136.59,136.51,136.51,2452.0,130.6589,130.678,130.6015,130.6015,2452.0
2021-04-26 14:30:00,136.5,136.55,136.49,136.5,900.0,130.5919,130.6397,130.5823,130.5919,900.0
2021-04-26 14:35:00,136.49,136.53,136.46,136.46,2304.0,130.5823,130.6206,130.5536,130.5536,2304.0
2021-04-26 14:40:00,136.48,136.52,136.44,136.51,2097.0,130.5728,130.611,130.5345,130.6015,2097.0
2021-04-26 14:45:00,136.45,136.52,136.45,136.52,1501.0,130.5441,130.611,130.5441,130.611,1501.0
2021-04-26 14:50:00,136.5,136.51,136.41,136.46,1855.0,130.5919,130.6015,130.5058,130.5536,1855.0
2021-04-26 14:55:00,136.4,136.51,136.32,136.35,3755.0,130.4962,130.6015,130.4197,130.4484,3755.0
2021-04-26 15:00:00,136.32,136.47,136.32,136.47,2364.0,130.4197,130.5632,130.4197,130.5632,2364.0
2021-04-26 15:05:00,136.47,136.47,136.36,136.47,3749.0,130.5632,130.5632,130.458,130.5632,3749.0
2021-04-26 15:10:00,136.42,136.45,136.3,136.39,2605.0,130.5154,130.5441,130.4006,130.4867,2605.0
2021-04-26 15:15:00,136.37,136.37,136.3,136.36,3030.0,130.4675,130.4675,130.4006,130.458,3030.0
2021-04-26 15:20:00,136.38,136.4,136.29,136.31,3613.0,130.4771,130.4962,130.391,130.4101,3613.0
2021-04-26 15:25:00,136.32,136.36,135.98,135.98,7409.0,130.4197,130.458,130.0944,130.0944,7409.0
2021-04-26 15:30:00,135.96,136.04,135.86,135.91,8200.0,130.0753,130.1518,129.9796,130.0274,8200.0
2021-04-26 15:35:00,135.85,135.98,135.82,135.9,8588.0,129.97,130.0944,129.9413,130.0179,8588.0
2021-04-26 15:40:00,135.91,136.03,135.9,135.99,6391.0,130.0274,130.1423,130.0179,130.104,6391.0
2021-04-26 15:45:00,135.98,136.0,135.78,135.86,15851.0,130.0944,130.1136,129.9031,129.9796,15851.0
2021-04-26 15:50:00,135.79,136.03,135.69,136.0,24281.0,129.9126,130.1423,129.817,130.1136,24281.0
2021-04-26 15:55:00,135.99,136.02,135.68,135.81,62576.0,130.104,130.1327,129.8074,129.9318,62576.0
2021-04-27 09:30:00,136.23,137.67,135.96,137.46,24143.0,130.3336,131.7113,130.0753,131.5104,24143.0
2021-04-27 09:35:00,137.39,138.18,137.39,137.88,5374.0,131.4434,132.1992,131.4434,131.9122,5374.0
2021-04-27 09:40:00,138.02,138.3,137.73,138.09,29867.0,132.0461,132.314,131.7687,132.1131,29867.0
2021-04-27 09:45:00,138.09,138.17,137.81,137.81,11793.0,132.1131,132.1896,131.8452,131.8452,11793.0
2021-04-27 09:50:00,137.76,137.82,137.44,137.67,6904.0,131.7974,131.8548,131.4912,131.7113,6904.0
2021-04-27 09:55:00,137.68,137.8,137.64,137.65,4409.0,131.7208,131.8356,131.6826,131.6921,4409.0
2021-04-27 10:00:00,137.62,137.98,137.49,137.86,2891.0,131.6634,132.0079,131.5391,131.893,2891.0
2021-04-27 10:05:00,137.8,137.86,137.65,137.7,2294.0,131.8356,131.893,131.6921,131.74,2294.0
2021-04-27 10:10:00,137.63,137.98,137.62,137.89,7186.0,131.673,132.0079,131.6634,131.9217,7186.0
2021-04-27 10:15:00,137.85,138.02,137.83,137.91,5018.0,131.8835,132.0461,131.8643,131.9409,5018.0
2021-04-27 10:20:00,137.89,138.05,137.73,138.05,10633.0,131.9217,132.0748,131.7687,132.0748,10633.0
2021-04-27 10:25:00,138.06,138.56,138.06,138.46,7753.0,132.0844,132.5627,132.0844,132.4671,7753.0
2021-04-27 10:30:00,138.5,138.68,138.4,138.66,12496.0,132.5053,132.6776,132.4097,132.6584,12496.0
2021-04-27 10:35:00,138.63,138.63,138.34,138.35,4236.0,132.6297,132.6297,132.3523,132.3618,4236.0
2021-04-27 10:40:00,138.41,138.45,138.29,138.42,2736.0,132.4192,132.4575,132.3044,132.4288,2736.0
2021-04-27 10:45:00,138.4,138.52,138.35,138.43,6216.0,132.4097,132.5245,132.3618,132.4384,6216.0
2021-04-27 10:50:00,138.43,138.43,138.26,138.32,2643.0,132.4384,132.4384,132.2757,132.3331,2643.0
2021-04-27 10:55:00,138.32,138.45,138.32,138.45,3493.0,132.3331,132.4575,132.3331,132.4575,3493.0
2021-04-27 11:00:00,138.45,138.45,138.29,138.35,4678.0,132.4575,132.4575,132.3044,132.3618,4678.0
2021-04-27 11:05:00,138.34,138.51,138.34,138.44,5669.0,132.3523,132.5149,132.3523,132.4479,5669.0
2021-04-27 11:10:00,138.41,138.42,138.25,138.28,4236.0,132.4192,132.4288,132.2662,132.2949,4236.0
2021-04-27 11:15:00,138.4,138.42,138.2,138.2,6492.0,132.4097,132.4288,132.2183,132.2183,6492.0
2021-04-27 11:20:00,138.22,138.3,138.16,138.3,2056.0,132.2375,132.314,132.1801,132.314,2056.0
2021-04-27 11:25:00,138.27,138.34,138.23,138.3,1700.0,132.2853,132.3523,132.247,132.314,1700.0
2021-04-27 11:30:00,138.33,138.4,138.32,138.32,2590.0,132.3427,132.4097,132.3331,132.3331,2590.0
2021-04-27 11:35:00,138.27,138.34,138.14,138.31,2367.0,132.2853,132.3523,132.1609,132.3236,2367.0
2021-04-27 11:40:00,138.4,138.42,138.32,138.41,4918.0,132.4097,132.4288,132.3331,132.4192,4918.0
2021-04-27 11:45:00,138.37,138.4,138.3,138.3,2908.0,132.381,132.4097,132.314,132.314,2908.0
2021-04-27 11:50:00,138.33,138.63,138.31,138.63,8320.0,132.3427,132.6297,132.3236,132.6297,8320.0
2021-04-27 11:55:00,138.65,138.72,138.58,138.6,4563.0,132.6489,132.7158,132.5819,132.601,4563.0
2021-04-27 12:00:00,138.59,138.59,138.45,138.49,2080.0,132.5914,132.5914,132.4575,132.4958,2080.0
2021-04-27 12:05:00,138.46,138.67,138.46,138.67,3875.0,132.4671,132.668,132.4671,132.668,3875.0
2021-04-27 12:10:00,138.64,138.64,138.41,138.5,4823.0,132.6393,132.6393,132.4192,132.5053,4823.0
2021-04-27 12:15:00,138.5,138.54,138.38,138.53,2177.0,132.5053,132.5436,132.3905,132.534,2177.0
2021-04-27 12:20:00,138.51,138.53,138.4,138.45,4104.0,132.5149,132.534,132.4097,132.4575,4104.0
2021-04-27 12:25:00,138.45,138.5,138.37,138.5,2828.0,132.4575,132.5053,132.381,132.5053,2828.0
2021-04-27 12:30:00,138.5,138.6,138.44,138.53,2911.0,132.5053,132.601,132.4479,132.534,2911.0
2021-04-27 12:35:00,138.53,138.53,138.36,138.36,1559.0,132.534,132.534,132.3714,132.3714,1559.0
2021-04-27 12:40:00,138.34,138.35,138.1,138.15,2000.0,132.3523,132.3618,132.1227,132.1705,2000.0
2021-04-27 12:45:00,138.15,138.16,137.99,138.0,3117.0,132.1705,132.1801,132.0174,132.027,3117.0
2021-04-27 12:50:00,137.99,138.17,137.94,138.15,2750.0,132.0174,132.1896,131.9696,132.1705,2750.0
2021-04-27 12:55:00,138.16,138.19,138.13,138.16,2093.0,132.1801,132.2088,132.1514,132.1801,2093.0
2021-04-27 13:00:00,138.14,138.19,138.08,138.19,1600.0,132.1609,132.2088,132.1035,132.2088,1600.0
2021-04-27 13:05:00,138.19,138.25,138.09,138.09,2638.0,132.2088,132.2662,132.1131,132.1131,2638.0
2021-04-27 13:10:00,138.14,138.14,138.01,138.08,3596.0,132.1609,132.1609,132.0366,132.1035,3596.0
2021-04-27 13:15:00,138.07,138.07,137.93,137.94,2711.0,132.094,132.094,131.96,131.9696,2711.0
2021-04-27 13:20:00,137.96,138.08,137.96,138.0,6117.0,131.9887,132.1035,131.9887,132.027,6117.0
2021-04-27 13:25:00,137.99,138.05,137.91,137.99,4977.0,132.0174,132.0748,131.9409,132.0174,4977.0
2021-04-27 13:30:00,137.99,138.19,137.99,138.18,3529.0,132.0174,132.2088,132.0174,132.1992,3529.0
2021-04-27 13:35:00,138.21,138.28,138.18,138.23,6018.0,132.2279,132.2949,132.1992,132.247,6018.0
2021-04-27 13:40:00,138.2,138.33,138.19,138.33,2035.0,132.2183,132.3427,132.2088,132.3427,2035.0
2021-04-27 13:45:00,138.29,138.3,138.19,138.3,2530.0,132.3044,132.314,132.2088,132.314,2530.0
2021-04-27 13:50:00,138.28,138.38,138.28,138.31,1307.0,132.2949,132.3905,132.2949,132.3236,1307.0
2021-04-27 13:55:00,138.34,138.38,138.3,138.34,1106.0,132.3523,132.3905,132.314,132.3523,1106.0
2021-04-27 14:00:00,138.36,138.36,138.21,138.25,2515.0,132.3714,132.3714,132.2279,132.2662,2515.0
2021-04-27 14:05:00,138.25,138.25,138.12,138.13,2101.0,132.2662,132.2662,132.1418,132.1514,2101.0
2021-04-27 14:10:00,138.19,138.21,138.08,138.13,2499.0,132.2088,132.2279,132.1035,132.1514,2499.0
2021-04-27 14:15:00,138.05,138.15,137.95,138.12,3753.0,132.0748,132.1705,131.9792,132.1418,3753.0
2021-04-27 14:20:00,138.14,138.23,137.92,137.92,2271.0,132.1609,132.247,131.9504,131.9504,2271.0
2021-04-27 14:25:00,137.95,138.14,137.93,138.11,2939.0,131.9792,132.1609,131.96,132.1322,2939.0
2021-04-27 14:30:00,138.12,138.26,138.12,138.24,2887.0,132.1418,132.2757,132.1418,132.2566,2887.0
2021-04-27 14:35:00,138.26,138.38,138.19,138.37,2872.0,132.2757,132.3905,132.2088,132.381,2872.0
2021-04-27 14:40:00,138.36,138.41,138.3,138.33,5386.0,132.3714,132.4192,132.314,132.3427,5386.0
2021-04-27 14:45:00,138.34,138.41,138.33,138.36,3700.0,132.3523,132.4192,132.3427,132.3714,3700.0
2021-04-27 14:50:00,138.36,138.51,138.36,138.48,5627.0,132.3714,132.5149,132.3714,132.4862,5627.0
2021-04-27 14:55:00,138.49,138.55,138.35,138.47,5030.0,132.4958,132.5532,132.3618,132.4766,5030.0
2021-04-27 15:00:00,138.44,138.57,138.37,138.38,13741.0,132.4479,132.5723,132.381,132.3905,13741.0
2021-04-27 15:05:00,138.38,138.54,138.11,138.12,8601.0,132.3905,132.5436,132.1322,132.1418,8601.0
2021-04-27 15:10:00,138.13,138.19,138.11,138.14,4409.0,132.1514,132.2088,132.1322,132.1609,4409.0
2021-04-27 15:15:00,138.16,138.27,138.16,138.23,3161.0,132.1801,132.2853,132.1801,132.247,3161.0
2021-04-27 15:20:00,138.17,138.37,138.14,138.35,2921.0,132.1896,132.381,132.1609,132.3618,2921.0
2021-04-27 15:25:00,138.34,138.34,138.2,138.24,5612.0,132.3523,132.3523,132.2183,132.2566,5612.0
2021-04-27 15:30:00,138.22,138.29,138.17,138.18,5565.0,132.2375,132.3044,132.1896,132.1992,5565.0
2021-04-27 15:35:00,138.18,138.38,138.18,138.31,6934.0,132.1992,132.3905,132.1992,132.3236,6934.0
2021-04-27 15:40:00,138.31,138.47,138.31,138.47,5939.0,132.3236,132.4766,132.3236,132.4766,5939.0
2021-04-27 15:45:00,138.44,138.45,138.34,138.41,7171.0,132.4479,132.4575,132.3523,132.4192,7171.0
2021-04-27 15:50:00,138.44,138.5,138.35,138.47,16543.0,132.4479,132.5053,132.3618,132.4766,16543.0
2021-04-27 15:55:00,138.49,138.63,138.47,138.58,46316.0,132.4958,132.6297,132.4766,132.5819,46316.0
2021-04-28 09:30:00,138.59,139.05,138.59,138.63,10932.0,132.5914,133.0315,132.5914,132.6297,10932.0
2021-04-28 09:35:00,138.42,138.82,138.42,138.81,3353.0,132.4288,132.8115,132.4288,132.8019,3353.0
2021-04-28 09:40:00,139.0,139.12,138.65,138.99,3569.0,132.9837,133.0985,132.6489,132.9741,3569.0
2021-04-28 09:45:00,138.7,139.02,138.7,138.93,2424.0,132.6967,133.0028,132.6967,132.9167,2424.0
2021-04-28 09:50:00,138.8,139.52,138.8,139.27,7965.0,132.7924,133.4812,132.7924,133.242,7965.0
2021-04-28 09:55:00,139.16,139.24,138.89,139.15,3086.0,133.1368,133.2133,132.8785,133.1272,3086.0
2021-04-28 10:00:00,139.34,139.34,138.92,138.92,4732.0,133.309,133.309,132.9072,132.9072,4732.0
2021-04-28 10:05:00,139.08,139.31,138.89,139.3,2349.0,133.0602,133.2803,132.8785,133.2707,2349.0
2021-04-28 10:10:00,139.19,139.4,139.19,139.4,2063.0,133.1655,133.3664,133.1655,133.3664,2063.0
2021-04-28 10:15:00,139.4,139.4,139.16,139.22,3710.0,133.3664,133.3664,133.1368,133.1942,3710.0
2021-04-28 10:20:00,139.33,139.41,139.16,139.31,5228.0,133.2994,133.376,133.1368,133.2803,5228.0
2021-04-28 10:25:00,139.25,139.38,139.22,139.35,3302.0,133.2229,133.3473,133.1942,133.3186,3302.0
2021-04-28 10:30:00,139.39,139.52,139.28,139.45,3311.0,133.3568,133.4812,133.2516,133.4142,3311.0
2021-04-28 10:35:00,139.39,139.55,139.32,139.39,4402.0,133.3568,133.5099,133.2899,133.3568,4402.0
2021-04-28 10:40:00,139.43,139.48,139.22,139.4,22500.0,133.3951,133.4429,133.1942,133.3664,22500.0
2021-04-28 10:45:00,139.3,139.48,139.27,139.37,4717.0,133.2707,133.4429,133.242,133.3377,4717.0
2021-04-28 10:50:00,139.53,139.53,139.29,139.45,6034.0,133.4908,133.4908,133.2612,133.4142,6034.0
2021-04-28 10:55:00,139.39,139.55,139.38,139.47,8239.0,133.3568,133.5099,133.3473,133.4334,8239.0
2021-04-28 11:00:00,139.39,139.48,139.29,139.38,7715.0,133.3568,133.4429,133.2612,133.3473,7715.0
2021-04-28 11:05:00,139.41,139.48,139.12,139.15,6173.0,133.376,133.4429,133.0985,133.1272,6173.0
2021-04-28 11:10:00,139.2,139.27,139.11,139.21,6092.0,133.175,133.242,133.0889,133.1846,6092.0
2021-04-28 11:15:00,139.18,139.36,139.16,139.34,7762.0,133.1559,133.3281,133.1368,133.309,7762.0
2021-04-28 11:20:00,139.36,139.44,139.31,139.44,5942.0,133.3281,133.4047,133.2803,133.4047,5942.0
2021-04-28 11:25:00,139.4,139.45,139.3,139.3,1855.0,133.3664,133.4142,133.2707,133.2707,1855.0
2021-04-28 11:30:00,139.24,139.31,139.19,139.25,1102.0,133.2133,133.2803,133.1655,133.2229,1102.0
2021-04-28 11:35:00,139.29,139.32,139.14,139.25,3487.0,133.2612,133.2899,133.1176,133.2229,3487.0
2021-04-28 11:40:00,139.21,139.29,139.16,139.26,2932.0,133.1846,133.2612,133.1368,133.2325,2932.0
2021-04-28 11:45:00,139.22,139.31,139.19,139.27,2816.0,133.1942,133.2803,133.1655,133.242,2816.0
2021-04-28 11:50:00,139.22,139.44,139.1,139.43,12080.0,133.1942,133.4047,133.0794,133.3951,12080.0
2021-04-28 11:55:00,139.39,139.44,139.25,139.25,2289.0,133.3568,133.4047,133.2229,133.2229,2289.0
2021-04-28 12:00:00,139.22,139.48,139.22,139.34,3415.0,133.1942,133.4429,133.1942,133.309,3415.0
2021-04-28 12:05:00,139.33,139.72,139.33,139.72,3414.0,133.2994,133.6725,133.2994,133.6725,3414.0
2021-04-28 12:10:00,139.75,139.83,139.67,139.8,2470.0,133.7012,133.7778,133.6247,133.7491,2470.0
2021-04-28 12:15:00,139.8,139.98,139.78,139.8,10619.0,133.7491,133.9213,133.7299,133.7491,10619.0
2021-04-28 12:20:00,139.8,139.99,139.74,139.74,7816.0,133.7491,133.9309,133.6917,133.6917,7816.0
2021-04-28 12:25:00,139.81,139.95,139.68,139.91,7690.0,133.7586,133.8926,133.6343,133.8543,7690.0
2021-04-28 12:30:00,139.81,139.92,139.81,139.91,6020.0,133.7586,133.8639,133.7586,133.8543,6020.0
2021-04-28 12:35:00,139.93,139.95,139.81,139.88,3480.0,133.8735,133.8926,133.7586,133.8256,3480.0
2021-04-28 12:40:00,139.87,139.94,139.78,139.94,2620.0,133.816,133.883,133.7299,133.883,2620.0
2021-04-28 12:45:00,139.93,140.0,139.83,139.96,2618.0,133.8735,133.9404,133.7778,133.9022,2618.0
2021-04-28 12:50:00,140.0,140.0,139.8,139.89,5294.0,133.9404,133.9404,133.7491,133.8352,5294.0
2021-04-28 12:55:00,139.89,139.94,139.87,139.94,1843.0,133.8352,133.883,133.816,133.883,1843.0
2021-04-28 13:00:00,139.97,139.97,139.84,139.9,5453.0,133.9117,133.9117,133.7873,133.8447,5453.0
2021-04-28 13:05:00,139.94,139.99,139.86,139.95,2258.0,133.883,133.9309,133.8065,133.8926,2258.0
2021-04-28 13:10:00,139.91,139.91,139.76,139.76,2701.0,133.8543,133.8543,133.7108,133.7108,2701.0
2021-04-28 13:15:00,139.76,139.79,139.64,139.71,3934.0,133.7108,133.7395,133.596,133.663,3934.0
2021-04-28 13:20:00,139.65,139.72,139.6,139.64,2793.0,133.6056,133.6725,133.5577,133.596,2793.0
2021-04-28 13:25:00,139.59,139.72,139.57,139.65,6938.0,133.5482,133.6725,133.529,133.6056,6938.0
2021-04-28 13:30:00,139.61,139.73,139.5,139.67,19573.0,133.5673,133.6821,133.4621,133.6247,19573.0
2021-04-28 13:35:00,139.75,139.86,139.56,139.62,4530.0,133.7012,133.8065,133.5195,133.5769,4530.0
2021-04-28 13:40:00,139.68,139.75,139.67,139.75,506.0,133.6343,133.7012,133.6247,133.7012,506.0
2021-04-28 13:45:00,139.68,139.81,139.56,139.61,5126.0,133.6343,133.7586,133.5195,133.5673,5126.0
2021-04-28 13:50:00,139.63,139.8,139.62,139.78,5267.0,133.5864,133.7491,133.5769,133.7299,5267.0
2021-04-28 13:55:00,139.7,139.7,139.37,139.37,4600.0,133.6534,133.6534,133.3377,133.3377,4600.0
2021-04-28 14:00:00,139.4,139.83,139.4,139.7,6409.0,133.3664,133.7778,133.3664,133.6534,6409.0
2021-04-28 14:05:00,139.66,139.72,139.55,139.55,4744.0,133.6151,133.6725,133.5099,133.5099,4744.0
2021-04-28 14:10:00,139.55,139.62,139.35,139.47,3600.0,133.5099,133.5769,133.3186,133.4334,3600.0
2021-04-28 14:15:00,139.53,139.57,139.48,139.57,3248.0,133.4908,133.529,133.4429,133.529,3248.0
2021-04-28 14:20:00,139.65,139.83,139.59,139.66,5550.0,133.6056,133.7778,133.5482,133.6151,5550.0
2021-04-28 14:25:00,139.71,139.75,139.63,139.72,3136.0,133.663,133.7012,133.5864,133.6725,3136.0
2021-04-28 14:30:00,139.71,139.77,139.65,139.68,5769.0,133.663,133.7204,133.6056,133.6343,5769.0
2021-04-28 14:35:00,139.73,139.95,139.73,139.95,5747.0,133.6821,133.8926,133.6821,133.8926,5747.0
2021-04-28 14:40:00,139.84,140.21,139.84,140.16,12247.0,133.7873,134.1413,133.7873,134.0935,12247.0
2021-04-28 14:45:00,140.13,140.16,139.93,139.98,7691.0,134.0648,134.0935,133.8735,133.9213,7691.0
2021-04-28 14:50:00,139.99,139.99,139.81,139.91,5789.0,133.9309,133.9309,133.7586,133.8543,5789.0
2021-04-28 14:55:00,139.84,139.94,139.81,139.89,7140.0,133.7873,133.883,133.7586,133.8352,7140.0
2021-04-28 15:00:00,139.88,139.99,139.77,139.81,5102.0,133.8256,133.9309,133.7204,133.7586,5102.0
2021-04-28 15:05:00,139.81,139.85,139.69,139.8,5518.0,133.7586,133.7969,133.6438,133.7491,5518.0
2021-04-28 15:10:00,139.8,139.82,139.53,139.73,8953.0,133.7491,133.7682,133.4908,133.6821,8953.0
2021-04-28 15:15:00,139.78,139.78,139.62,139.71,7033.0,133.7299,133.7299,133.5769,133.663,7033.0
2021-04-28 15:20:00,139.69,139.88,139.69,139.72,10238.0,133.6438,133.8256,133.6438,133.6725,10238.0
2021-04-28 15:25:00,139.65,140.02,139.63,140.0,6174.0,133.6056,133.9596,133.5864,133.9404,6174.0
2021-04-28 15:30:00,140.02,140.08,139.79,139.81,10689.0,133.9596,134.017,133.7395,133.7586,10689.0
2021-04-28 15:35:00,139.85,140.13,139.85,140.08,7333.0,133.7969,134.0648,133.7969,134.017,7333.0
2021-04-28 15:40:00,140.11,140.15,139.97,140.05,10908.0,134.0457,134.0839,133.9117,133.9883,10908.0
2021-04-28 15:45:00,140.08,140.22,140.06,140.22,16607.0,134.017,134.1509,133.9978,134.1509,16607.0
2021-04-28 15:50:00,140.28,140.28,140.06,140.14,28200.0,134.2083,134.2083,133.9978,134.0744,28200.0
2021-04-28 15:55:00,140.13,140.31,139.99,140.14,65370.0,134.0648,134.237,133.9309,134.0744,65370.0
2021-04-29 09:30:00,140.49,140.93,140.45,140.79,8318.0,134.4092,134.8302,134.3709,134.6962,8318.0
2021-04-29 09:35:00,140.75,141.4,140.75,141.05,4706.0,134.658,135.2798,134.658,134.945,4706.0
2021-04-29 09:40:00,141.18,141.41,141.01,141.41,9453.0,135.0693,135.2894,134.9067,135.2894,9453.0
2021-04-29 09:45:00,141.56,141.56,140.68,141.13,10793.0,135.4329,135.4329,134.591,135.0215,10793.0
2021-04-29 09:50:00,141.25,141.36,140.98,141.07,3061.0,135.1363,135.2416,134.878,134.9641,3061.0
2021-04-29 09:55:00,141.14,141.25,140.99,140.99,1733.0,135.0311,135.1363,134.8876,134.8876,1733.0
2021-04-29 10:00:00,140.97,141.08,140.88,141.0,2897.0,134.8684,134.9737,134.7823,134.8971,2897.0
2021-04-29 10:05:00,141.05,141.06,140.93,141.01,1371.0,134.945,134.9545,134.8302,134.9067,1371.0
2021-04-29 10:10:00,141.12,141.13,140.9,141.05,10101.0,135.0119,135.0215,134.8015,134.945,10101.0
2021-04-29 10:15:00,141.03,141.08,140.88,140.88,2443.0,134.9258,134.9737,134.7823,134.7823,2443.0
2021-04-29 10:20:00,140.96,140.99,140.75,140.93,4892.0,134.8589,134.8876,134.658,134.8302,4892.0
2021-04-29 10:25:00,140.92,141.15,140.92,141.1,7307.0,134.8206,135.0406,134.8206,134.9928,7307.0
2021-04-29 10:30:00,141.1,141.18,140.99,141.0,4228.0,134.9928,135.0693,134.8876,134.8971,4228.0
2021-04-29 10:35:00,140.99,140.99,140.41,140.48,4147.0,134.8876,134.8876,134.3327,134.3996,4147.0
2021-04-29 10:40:00,140.42,140.47,140.32,140.32,1704.0,134.3422,134.3901,134.2466,134.2466,1704.0
2021-04-29 10:45:00,140.41,140.57,140.41,140.43,1776.0,134.3327,134.4857,134.3327,134.3518,1776.0
2021-04-29 10:50:00,140.53,140.6,140.43,140.43,1000.0,134.4475,134.5145,134.3518,134.3518,1000.0
2021-04-29 10:55:00,140.33,140.38,140.1,140.1,4567.0,134.2561,134.304,134.0361,134.0361,4567.0
2021-04-29 11:00:00,140.16,140.29,140.16,140.26,1402.0,134.0935,134.2179,134.0935,134.1892,1402.0
2021-04-29 11:05:00,140.32,140.55,140.31,140.44,2940.0,134.2466,134.4666,134.237,134.3614,2940.0
2021-04-29 11:10:00,140.53,140.71,140.53,140.69,904.0,134.4475,134.6197,134.4475,134.6006,904.0
2021-04-29 11:15:00,140.72,140.76,140.64,140.71,2328.0,134.6293,134.6675,134.5527,134.6197,2328.0
2021-04-29 11:20:00,140.67,141.08,140.65,141.03,2062.0,134.5814,134.9737,134.5623,134.9258,2062.0
2021-04-29 11:25:00,141.03,141.07,140.73,140.81,8377.0,134.9258,134.9641,134.6388,134.7154,8377.0
2021-04-29 11:30:00,140.81,140.81,140.56,140.56,1600.0,134.7154,134.7154,134.4762,134.4762,1600.0
2021-04-29 11:35:00,140.56,140.71,140.44,140.48,5862.0,134.4762,134.6197,134.3614,134.3996,5862.0
2021-04-29 11:40:00,140.49,140.6,140.3,140.59,3103.0,134.4092,134.5145,134.2274,134.5049,3103.0
2021-04-29 11:45:00,140.65,140.76,140.64,140.72,4700.0,134.5623,134.6675,134.5527,134.6293,4700.0
2021-04-29 11:50:00,140.73,140.75,140.59,140.67,1549.0,134.6388,134.658,134.5049,134.5814,1549.0
2021-04-29 11:55:00,140.6,140.87,140.6,140.73,10622.0,134.5145,134.7728,134.5145,134.6388,10622.0
2021-04-29 12:00:00,140.84,140.87,140.77,140.82,807.0,134.7441,134.7728,134.6771,134.7249,807.0
2021-04-29 12:05:00,140.76,140.82,140.44,140.46,1707.0,134.6675,134.7249,134.3614,134.3805,1707.0
2021-04-29 12:10:00,140.53,140.56,140.47,140.54,1300.0,134.4475,134.4762,134.3901,134.457,1300.0
2021-04-29 12:15:00,140.6,140.78,140.55,140.69,4734.0,134.5145,134.6867,134.4666,134.6006,4734.0
2021-04-29 12:20:00,140.74,140.85,140.68,140.84,2300.0,134.6484,134.7536,134.591,134.7441,2300.0
2021-04-29 12:25:00,140.74,140.81,140.66,140.81,3437.0,134.6484,134.7154,134.5719,134.7154,3437.0
2021-04-29 12:30:00,140.78,140.82,140.7,140.79,2207.0,134.6867,134.7249,134.6101,134.6962,2207.0
2021-04-29 12:35:00,140.81,140.99,140.8,140.9,4359.0,134.7154,134.8876,134.7058,134.8015,4359.0
2021-04-29 12:40:00,140.94,140.94,140.74,140.77,2410.0,134.8397,134.8397,134.6484,134.6771,2410.0
2021-04-29 12:45:00,140.76,140.87,140.75,140.81,1702.0,134.6675,134.7728,134.658,134.7154,1702.0
2021-04-29 12:50:00,140.86,140.9,140.82,140.9,1400.0,134.7632,134.8015,134.7249,134.8015,1400.0
2021-04-29 12:55:00,140.89,140.89,140.74,140.87,1335.0,134.7919,134.7919,134.6484,134.7728,1335.0
2021-04-29 13:00:00,140.84,140.85,140.73,140.84,1595.0,134.7441,134.7536,134.6388,134.7441,1595.0
2021-04-29 13:05:00,140.92,140.92,140.81,140.86,1200.0,134.8206,134.8206,134.7154,134.7632,1200.0
2021-04-29 13:10:00,140.78,140.86,140.71,140.72,1774.0,134.6867,134.7632,134.6197,134.6293,1774.0
2021-04-29 13:15:00,140.76,140.87,140.76,140.87,1500.0,134.6675,134.7728,134.6675,134.7728,1500.0
2021-04-29 13:20:00,140.8,140.84,140.64,140.78,2749.0,134.7058,134.7441,134.5527,134.6867,2749.0
2021-04-29 13:25:00,140.74,140.75,140.57,140.61,2601.0,134.6484,134.658,134.4857,134.524,2601.0
2021-04-29 13:30:00,140.63,140.63,140.4,140.54,7996.0,134.5432,134.5432,134.3231,134.457,7996.0
2021-04-29 13:35:00,140.49,140.59,140.4,140.59,5423.0,134.4092,134.5049,134.3231,134.5049,5423.0
2021-04-29 13:40:00,140.61,140.77,140.61,140.77,2409.0,134.524,134.6771,134.524,134.6771,2409.0
2021-04-29 13:45:00,140.69,140.84,140.69,140.81,2100.0,134.6006,134.7441,134.6006,134.7154,2100.0
2021-04-29 13:50:00,140.81,140.88,140.76,140.88,4311.0,134.7154,134.7823,134.6675,134.7823,4311.0
2021-04-29 13:55:00,140.88,140.88,140.53,140.57,2301.0,134.7823,134.7823,134.4475,134.4857,2301.0
2021-04-29 14:00:00,140.61,140.61,140.48,140.55,3348.0,134.524,134.524,134.3996,134.4666,3348.0
2021-04-29 14:05:00,140.51,140.66,140.49,140.53,4322.0,134.4283,134.5719,134.4092,134.4475,4322.0
2021-04-29 14:10:00,140.53,140.54,140.31,140.33,3602.0,134.4475,134.457,134.237,134.2561,3602.0
2021-04-29 14:15:00,140.34,140.4,140.28,140.33,4034.0,134.2657,134.3231,134.2083,134.2561,4034.0
2021-04-29 14:20:00,140.34,140.5,140.31,140.35,3325.0,134.2657,134.4188,134.237,134.2753,3325.0
2021-04-29 14:25:00,140.39,140.46,140.35,140.45,2647.0,134.3135,134.3805,134.2753,134.3709,2647.0
2021-04-29 14:30:00,140.5,140.65,140.47,140.58,2200.0,134.4188,134.5623,134.3901,134.4953,2200.0
2021-04-29 14:35:00,140.54,140.57,140.42,140.53,4700.0,134.457,134.4857,134.3422,134.4475,4700.0
2021-04-29 14:40:00,140.53,140.76,140.5,140.64,4004.0,134.4475,134.6675,134.4188,134.5527,4004.0
2021-04-29 14:45:00,140.62,140.85,140.55,140.59,5953.0,134.5336,134.7536,134.4666,134.5049,5953.0
2021-04-29 14:50:00,140.54,140.67,140.48,140.56,4433.0,134.457,134.5814,134.3996,134.4762,4433.0
2021-04-29 14:55:00,140.54,140.58,140.42,140.58,4576.0,134.457,134.4953,134.3422,134.4953,4576.0
2021-04-29 15:00:00,140.57,140.73,140.53,140.53,24431.0,134.4857,134.6388,134.4475,134.4475,24431.0
2021-04-29 15:05:00,140.57,140.61,140.53,140.53,3634.0,134.4857,134.524,134.4475,134.4475,3634.0
2021-04-29 15:10:00,140.57,140.62,140.47,140.62,3222.0,134.4857,134.5336,134.3901,134.5336,3222.0
2021-04-29 15:15:00,140.64,140.76,140.57,140.63,5740.0,134.5527,134.6675,134.4857,134.5432,5740.0
2021-04-29 15:20:00,140.63,140.7,140.36,140.46,4200.0,134.5432,134.6101,134.2848,134.3805,4200.0
2021-04-29 15:25:00,140.48,140.53,140.41,140.44,5423.0,134.3996,134.4475,134.3327,134.3614,5423.0
2021-04-29 15:30:00,140.45,140.57,140.44,140.53,5296.0,134.3709,134.4857,134.3614,134.4475,5296.0
2021-04-29 15:35:00,140.53,140.55,140.42,140.44,7420.0,134.4475,134.4666,134.3422,134.3614,7420.0
2021-04-29 15:40:00,140.45,140.71,140.43,140.7,6520.0,134.3709,134.6197,134.3518,134.6101,6520.0
2021-04-29 15:45:00,140.65,140.97,140.65,140.94,15201.0,134.5623,134.8684,134.5623,134.8397,15201.0
2021-04-29 15:50:00,140.88,140.91,140.72,140.91,16659.0,134.7823,134.811,134.6293,134.811,16659.0
2021-04-29 15:55:00,140.89,140.89,140.46,140.61,35556.0,134.7919,134.7919,134.3805,134.524,35556.0
2021-04-30 09:30:00,141.8,143.77,140.68,143.34,19330.0,135.6625,137.5472,134.591,137.1359,19330.0
2021-04-30 09:35:00,143.78,144.94,143.58,144.79,5205.0,137.5568,138.6666,137.3655,138.5231,5205.0
2021-04-30 09:40:00,144.14,144.99,143.91,144.58,3000.0,137.9012,138.7144,137.6812,138.3222,3000.0
2021-04-30 09:45:00,144.58,144.58,143.73,143.73,6130.0,138.3222,138.3222,137.509,137.509,6130.0
2021-04-30 09:50:00,143.51,144.24,143.41,143.41,9774.0,137.2985,137.9969,137.2028,137.2028,9774.0
2021-04-30 09:55:00,143.53,143.54,143.0,143.14,3905.0,137.3176,137.3272,136.8106,136.9445,3905.0
2021-04-30 10:00:00,143.13,143.71,142.71,142.73,9623.0,136.9349,137.4898,136.5331,136.5523,9623.0
2021-04-30 10:05:00,142.88,143.23,142.81,143.2,7288.0,136.6958,137.0306,136.6288,137.0019,7288.0
2021-04-30 10:10:00,143.25,143.4,143.05,143.4,4561.0,137.0498,137.1933,136.8584,137.1933,4561.0
2021-04-30 10:15:00,143.19,143.47,142.98,143.15,24928.0,136.9923,137.2602,136.7914,136.9541,24928.0
2021-04-30 10:20:00,143.25,143.31,143.13,143.26,7790.0,137.0498,137.1072,136.9349,137.0593,7790.0
2021-04-30 10:25:00,143.24,143.57,143.16,143.45,9429.0,137.0402,137.3559,136.9636,137.2411,9429.0
2021-04-30 10:30:00,143.58,144.36,143.49,144.25,19494.0,137.3655,138.1117,137.2794,138.0065,19494.0
2021-04-30 10:35:00,144.33,144.4,144.09,144.13,6880.0,138.083,138.15,137.8534,137.8917,6880.0
2021-04-30 10:40:00,144.19,144.2,143.91,144.1,2914.0,137.9491,137.9586,137.6812,137.863,2914.0
2021-04-30 10:45:00,143.69,143.83,143.6,143.76,6151.0,137.4707,137.6046,137.3846,137.5377,6151.0
2021-04-30 10:50:00,143.69,143.69,143.35,143.35,7371.0,137.4707,137.4707,137.1454,137.1454,7371.0
2021-04-30 10:55:00,143.42,143.81,143.34,143.67,8590.0,137.2124,137.5855,137.1359,137.4516,8590.0
2021-04-30 11:00:00,143.78,143.94,143.64,143.66,7382.0,137.5568,137.7099,137.4229,137.442,7382.0
2021-04-30 11:05:00,143.63,143.69,143.51,143.69,1103.0,137.4133,137.4707,137.2985,137.4707,1103.0
2021-04-30 11:10:00,143.69,143.82,143.64,143.65,6598.0,137.4707,137.5951,137.4229,137.4324,6598.0
2021-04-30 11:15:00,143.6,143.94,143.58,143.94,4655.0,137.3846,137.7099,137.3655,137.7099,4655.0
2021-04-30 11:20:00,144.09,144.25,143.9,143.9,4040.0,137.8534,138.0065,137.6716,137.6716,4040.0
2021-04-30 11:25:00,144.01,144.1,143.62,143.89,7122.0,137.7769,137.863,137.4037,137.6621,7122.0
2021-04-30 11:30:00,144.05,144.05,143.72,143.86,2910.0,137.8151,137.8151,137.4994,137.6333,2910.0
2021-04-30 11:35:00,143.9,144.2,143.89,144.13,1800.0,137.6716,137.9586,137.6621,137.8917,1800.0
2021-04-30 11:40:00,144.19,144.44,144.19,144.44,3103.0,137.9491,138.1882,137.9491,138.1882,3103.0
2021-04-30 11:45:00,144.52,144.66,144.37,144.37,3571.0,138.2648,138.3987,138.1213,138.1213,3571.0
2021-04-30 11:50:00,144.31,144.31,144.06,144.2,6505.0,138.0639,138.0639,137.8247,137.9586,6505.0
2021-04-30 11:55:00,144.19,144.49,144.1,144.48,2730.0,137.9491,138.2361,137.863,138.2265,2730.0
2021-04-30 12:00:00,144.5,144.58,144.35,144.58,3336.0,138.2456,138.3222,138.1021,138.3222,3336.0
2021-04-30 12:05:00,144.67,144.79,144.63,144.75,1425.0,138.4083,138.5231,138.37,138.4848,1425.0
2021-04-30 12:10:00,144.72,144.78,144.57,144.64,4752.0,138.4561,138.5135,138.3126,138.3796,4752.0
2021-04-30 12:15:00,144.67,145.11,144.67,144.9,5821.0,138.4083,138.8292,138.4083,138.6283,5821.0
2021-04-30 12:20:00,144.92,144.94,144.8,144.87,3688.0,138.6475,138.6666,138.5327,138.5996,3688.0
2021-04-30 12:25:00,144.89,145.15,144.88,145.15,4000.0,138.6188,138.8675,138.6092,138.8675,4000.0
2021-04-30 12:30:00,145.21,145.21,145.01,145.07,5672.0,138.9249,138.9249,138.7336,138.791,5672.0
2021-04-30 12:35:00,145.1,145.16,144.95,145.16,6165.0,138.8197,138.8771,138.6762,138.8771,6165.0
2021-04-30 12:40:00,145.17,145.17,144.84,144.91,4522.0,138.8866,138.8866,138.5709,138.6379,4522.0
2021-04-30 12:45:00,144.9,144.9,144.68,144.83,4725.0,138.6283,138.6283,138.4179,138.5614,4725.0
2021-04-30 12:50:00,144.86,144.94,144.81,144.93,2167.0,138.5901,138.6666,138.5422,138.657,2167.0
2021-04-30 12:55:00,144.85,144.93,144.62,144.78,3152.0,138.5805,138.657,138.3605,138.5135,3152.0
2021-04-30 13:00:00,144.85,144.95,144.75,144.9,3340.0,138.5805,138.6762,138.4848,138.6283,3340.0
2021-04-30 13:05:00,144.95,145.07,144.81,144.93,6818.0,138.6762,138.791,138.5422,138.657,6818.0
2021-04-30 13:10:00,144.89,145.06,144.88,145.01,2419.0,138.6188,138.7814,138.6092,138.7336,2419.0
2021-04-30 13:15:00,145.06,145.15,144.91,144.93,4300.0,138.7814,138.8675,138.6379,138.657,4300.0
2021-04-30 13:20:00,144.88,144.89,144.73,144.89,3696.0,138.6092,138.6188,138.4657,138.6188,3696.0
2021-04-30 13:25:00,144.89,144.96,144.82,144.96,3087.0,138.6188,138.6857,138.5518,138.6857,3087.0
2021-04-30 13:30:00,144.92,145.06,144.91,145.0,2256.0,138.6475,138.7814,138.6379,138.724,2256.0
2021-04-30 13:35:00,144.92,144.92,144.77,144.84,2000.0,138.6475,138.6475,138.504,138.5709,2000.0
2021-04-30 13:40:00,144.85,145.09,144.85,145.08,5184.0,138.5805,138.8101,138.5805,138.8005,5184.0
2021-04-30 13:45:00,145.03,145.14,145.01,145.12,3744.0,138.7527,138.8579,138.7336,138.8388,3744.0
2021-04-30 13:50:00,145.16,145.2,144.94,144.99,3180.0,138.8771,138.9154,138.6666,138.7144,3180.0
2021-04-30 13:55:00,144.97,145.03,144.91,145.01,5404.0,138.6953,138.7527,138.6379,138.7336,5404.0
2021-04-30 14:00:00,145.06,145.31,144.94,145.25,4010.0,138.7814,139.0206,138.6666,138.9632,4010.0
2021-04-30 14:05:00,145.41,145.41,145.11,145.21,5020.0,139.1163,139.1163,138.8292,138.9249,5020.0
2021-04-30 14:10:00,145.21,145.22,145.03,145.09,3544.0,138.9249,138.9345,138.7527,138.8101,3544.0
2021-04-30 14:15:00,145.08,145.38,145.02,145.31,2528.0,138.8005,139.0876,138.7431,139.0206,2528.0
2021-04-30 14:20:00,145.27,145.36,145.14,145.19,2813.0,138.9823,139.0684,138.8579,138.9058,2813.0
2021-04-30 14:25:00,145.19,145.38,145.19,145.38,1800.0,138.9058,139.0876,138.9058,139.0876,1800.0
2021-04-30 14:30:00,145.43,145.44,145.21,145.3,3560.0,139.1354,139.145,138.9249,139.011,3560.0
2021-04-30 14:35:00,145.39,145.41,145.28,145.41,3056.0,139.0971,139.1163,138.9919,139.1163,3056.0
2021-04-30 14:40:00,145.42,145.6,145.36,145.56,5549.0,139.1258,139.298,139.0684,139.2598,5549.0
2021-04-30 14:45:00,145.56,145.58,145.37,145.44,15995.0,139.2598,139.2789,139.078,139.145,15995.0
2021-04-30 14:50:00,145.42,145.44,145.11,145.16,4502.0,139.1258,139.145,138.8292,138.8771,4502.0
2021-04-30 14:55:00,145.18,145.2,144.96,145.09,13666.0,138.8962,138.9154,138.6857,138.8101,13666.0
2021-04-30 15:00:00,145.14,145.35,145.14,145.27,7631.0,138.8579,139.0589,138.8579,138.9823,7631.0
2021-04-30 15:05:00,145.27,145.29,145.22,145.29,5311.0,138.9823,139.0015,138.9345,139.0015,5311.0
2021-04-30 15:10:00,145.31,145.35,145.24,145.24,8482.0,139.0206,139.0589,138.9536,138.9536,8482.0
2021-04-30 15:15:00,145.2,145.26,145.14,145.17,9283.0,138.9154,138.9728,138.8579,138.8866,9283.0
2021-04-30 15:20:00,145.14,145.29,145.04,145.23,6551.0,138.8579,139.0015,138.7623,138.9441,6551.0
2021-04-30 15:25:00,145.25,145.3,145.13,145.17,8890.0,138.9632,139.011,138.8484,138.8866,8890.0
2021-04-30 15:30:00,145.2,145.22,144.93,144.94,13165.0,138.9154,138.9345,138.657,138.6666,13165.0
2021-04-30 15:35:00,144.95,145.02,144.76,144.77,12860.0,138.6762,138.7431,138.4944,138.504,12860.0
2021-04-30 15:40:00,144.72,144.73,144.53,144.56,11471.0,138.4561,138.4657,138.2744,138.3031,11471.0
2021-04-30 15:45:00,144.56,144.79,144.43,144.78,15960.0,138.3031,138.5231,138.1787,138.5135,15960.0
2021-04-30 15:50:00,144.82,144.91,144.76,144.8,32933.0,138.5518,138.6379,138.4944,138.5327,32933.0
2021-04-30 15:55:00,144.79,144.99,144.62,144.95,82401.0,138.5231,138.7144,138.3605,138.6762,82401.0
2021-05-03 09:30:00,144.44,145.04,143.69,143.7,31058.0,138.1882,138.7623,137.4707,137.4803,31058.0
2021-05-03 09:35:00,143.78,144.03,143.49,143.97,7065.0,137.5568,137.796,137.2794,137.7386,7065.0
2021-05-03 09:40:00,143.72,143.75,143.25,143.58,6162.0,137.4994,137.5281,137.0498,137.3655,6162.0
2021-05-03 09:45:00,143.6,143.7,143.17,143.18,5549.0,137.3846,137.4803,136.9732,136.9828,5549.0
2021-05-03 09:50:00,143.22,143.39,142.83,142.99,12226.0,137.0211,137.1837,136.6479,136.801,12226.0
2021-05-03 09:55:00,143.06,143.36,142.86,143.3,6147.0,136.868,137.155,136.6766,137.0976,6147.0
2021-05-03 10:00:00,143.27,143.51,143.22,143.4,5195.0,137.0689,137.2985,137.0211,137.1933,5195.0
2021-05-03 10:05:00,143.35,143.44,143.31,143.32,1703.0,137.1454,137.2315,137.1072,137.1167,1703.0
2021-05-03 10:10:00,143.41,143.87,143.41,143.86,4967.0,137.2028,137.6429,137.2028,137.6333,4967.0
2021-05-03 10:15:00,143.97,144.19,143.95,144.06,3303.0,137.7386,137.9491,137.7195,137.8247,3303.0
2021-05-03 10:20:00,144.09,144.26,143.93,144.24,2901.0,137.8534,138.016,137.7003,137.9969,2901.0
2021-05-03 10:25:00,144.33,144.5,143.67,144.08,39020.0,138.083,138.2456,137.4516,137.8438,39020.0
2021-05-03 10:30:00,144.1,144.34,143.98,144.28,7715.0,137.863,138.0926,137.7482,138.0352,7715.0
2021-05-03 10:35:00,144.25,144.37,144.21,144.33,9050.0,138.0065,138.1213,137.9682,138.083,9050.0
2021-05-03 10:40:00,144.32,144.52,144.32,144.44,4432.0,138.0734,138.2648,138.0734,138.1882,4432.0
2021-05-03 10:45:00,144.44,144.54,144.4,144.45,3407.0,138.1882,138.2839,138.15,138.1978,3407.0
2021-05-03 10:50:00,144.38,144.44,144.23,144.31,4044.0,138.1308,138.1882,137.9873,138.0639,4044.0
2021-05-03 10:55:00,144.35,144.46,144.32,144.41,3534.0,138.1021,138.2074,138.0734,138.1595,3534.0
2021-05-03 11:00:00,144.31,144.34,144.08,144.22,7408.0,138.0639,138.0926,137.8438,137.9778,7408.0
2021-05-03 11:05:00,144.25,144.37,144.2,144.35,4821.0,138.0065,138.1213,137.9586,138.1021,4821.0
2021-05-03 11:10:00,144.37,144.58,144.28,144.48,5038.0,138.1213,138.3222,138.0352,138.2265,5038.0
2021-05-03 11:15:00,144.42,144.6,144.37,144.48,4108.0,138.1691,138.3413,138.1213,138.2265,4108.0
2021-05-03 11:20:00,144.48,144.53,144.19,144.23,5267.0,138.2265,138.2744,137.9491,137.9873,5267.0
2021-05-03 11:25:00,144.23,144.38,144.21,144.28,8422.0,137.9873,138.1308,137.9682,138.0352,8422.0
2021-05-03 11:30:00,144.25,144.41,144.12,144.41,4516.0,138.0065,138.1595,137.8821,138.1595,4516.0
2021-05-03 11:35:00,144.44,144.5,144.4,144.41,5964.0,138.1882,138.2456,138.15,138.1595,5964.0
2021-05-03 11:40:00,144.48,144.48,144.37,144.41,3889.0,138.2265,138.2265,138.1213,138.1595,3889.0
2021-05-03 11:45:00,144.44,144.47,144.26,144.26,5415.0,138.1882,138.2169,138.016,138.016,5415.0
2021-05-03 11:50:00,144.29,144.51,144.2,144.51,6435.0,138.0447,138.2552,137.9586,138.2552,6435.0
2021-05-03 11:55:00,144.55,144.75,144.55,144.68,5450.0,138.2935,138.4848,138.2935,138.4179,5450.0
2021-05-03 12:00:00,144.66,144.66,144.35,144.35,2907.0,138.3987,138.3987,138.1021,138.1021,2907.0
2021-05-03 12:05:00,144.42,144.51,144.3,144.43,5354.0,138.1691,138.2552,138.0543,138.1787,5354.0
2021-05-03 12:10:00,144.44,144.57,144.4,144.49,4165.0,138.1882,138.3126,138.15,138.2361,4165.0
2021-05-03 12:15:00,144.44,144.59,144.34,144.34,2500.0,138.1882,138.3318,138.0926,138.0926,2500.0
2021-05-03 12:20:00,144.33,144.54,144.33,144.5,2404.0,138.083,138.2839,138.083,138.2456,2404.0
2021-05-03 12:25:00,144.53,144.6,144.48,144.49,5540.0,138.2744,138.3413,138.2265,138.2361,5540.0
2021-05-03 12:30:00,144.49,144.59,144.38,144.51,5426.0,138.2361,138.3318,138.1308,138.2552,5426.0
2021-05-03 12:35:00,144.44,144.53,144.41,144.51,2605.0,138.1882,138.2744,138.1595,138.2552,2605.0
2021-05-03 12:40:00,144.48,144.65,144.44,144.59,3516.0,138.2265,138.3892,138.1882,138.3318,3516.0
2021-05-03 12:45:00,144.62,144.66,144.49,144.5,3752.0,138.3605,138.3987,138.2361,138.2456,3752.0
2021-05-03 12:50:00,144.49,144.73,144.47,144.68,4862.0,138.2361,138.4657,138.2169,138.4179,4862.0
2021-05-03 12:55:00,144.68,144.75,144.67,144.74,3568.0,138.4179,138.4848,138.4083,138.4753,3568.0
2021-05-03 13:00:00,144.77,144.84,144.76,144.78,5800.0,138.504,138.5709,138.4944,138.5135,5800.0
2021-05-03 13:05:00,144.82,144.85,144.76,144.81,3616.0,138.5518,138.5805,138.4944,138.5422,3616.0
2021-05-03 13:10:00,144.82,144.95,144.82,144.95,1780.0,138.5518,138.6762,138.5518,138.6762,1780.0
2021-05-03 13:15:00,144.96,145.02,144.88,144.88,2852.0,138.6857,138.7431,138.6092,138.6092,2852.0
2021-05-03 13:20:00,144.91,144.97,144.9,144.97,1400.0,138.6379,138.6953,138.6283,138.6953,1400.0
2021-05-03 13:25:00,145.0,145.1,144.98,145.08,3501.0,138.724,138.8197,138.7049,138.8005,3501.0
2021-05-03 13:30:00,145.09,145.14,145.03,145.04,3851.0,138.8101,138.8579,138.7527,138.7623,3851.0
2021-05-03 13:35:00,145.05,145.24,145.05,145.23,3270.0,138.7718,138.9536,138.7718,138.9441,3270.0
2021-05-03 13:40:00,145.22,145.35,145.14,145.18,3378.0,138.9345,139.0589,138.8579,138.8962,3378.0
2021-05-03 13:45:00,145.14,145.23,145.11,145.23,2417.0,138.8579,138.9441,138.8292,138.9441,2417.0
2021-05-03 13:50:00,145.25,145.35,145.24,145.35,3078.0,138.9632,139.0589,138.9536,139.0589,3078.0
2021-05-03 13:55:00,145.36,145.41,145.25,145.37,3953.0,139.0684,139.1163,138.9632,139.078,3953.0
2021-05-03 14:00:00,145.29,145.32,145.19,145.23,2238.0,139.0015,139.0302,138.9058,138.9441,2238.0
2021-05-03 14:05:00,145.24,145.3,145.14,145.16,2100.0,138.9536,139.011,138.8579,138.8771,2100.0
2021-05-03 14:10:00,145.13,145.31,145.12,145.21,3600.0,138.8484,139.0206,138.8388,138.9249,3600.0
2021-05-03 14:15:00,145.24,145.28,145.15,145.21,2226.0,138.9536,138.9919,138.8675,138.9249,2226.0
2021-05-03 14:20:00,145.22,145.23,145.19,145.2,2151.0,138.9345,138.9441,138.9058,138.9154,2151.0
2021-05-03 14:25:00,145.25,145.41,145.25,145.4,3796.0,138.9632,139.1163,138.9632,139.1067,3796.0
2021-05-03 14:30:00,145.39,145.53,145.36,145.44,5661.0,139.0971,139.2311,139.0684,139.145,5661.0
2021-05-03 14:35:00,145.42,145.58,145.37,145.58,5780.0,139.1258,139.2789,139.078,139.2789,5780.0
2021-05-03 14:40:00,145.58,145.59,145.47,145.58,4204.0,139.2789,139.2885,139.1737,139.2789,4204.0
2021-05-03 14:45:00,145.59,145.65,145.48,145.53,3669.0,139.2885,139.3459,139.1832,139.2311,3669.0
2021-05-03 14:50:00,145.56,145.65,145.52,145.52,4455.0,139.2598,139.3459,139.2215,139.2215,4455.0
2021-05-03 14:55:00,145.55,145.6,145.46,145.47,3494.0,139.2502,139.298,139.1641,139.1737,3494.0
2021-05-03 15:00:00,145.46,145.46,145.35,145.41,3144.0,139.1641,139.1641,139.0589,139.1163,3144.0
2021-05-03 15:05:00,145.42,145.44,145.39,145.42,2305.0,139.1258,139.145,139.0971,139.1258,2305.0
2021-05-03 15:10:00,145.39,145.39,145.16,145.28,3432.0,139.0971,139.0971,138.8771,138.9919,3432.0
2021-05-03 15:15:00,145.23,145.26,145.2,145.2,3243.0,138.9441,138.9728,138.9154,138.9154,3243.0
2021-05-03 15:20:00,145.17,145.27,145.16,145.25,3608.0,138.8866,138.9823,138.8771,138.9632,3608.0
2021-05-03 15:25:00,145.22,145.22,145.13,145.16,3858.0,138.9345,138.9345,138.8484,138.8771,3858.0
2021-05-03 15:30:00,145.16,145.16,144.95,145.04,4638.0,138.8771,138.8771,138.6762,138.7623,4638.0
2021-05-03 15:35:00,145.05,145.25,145.05,145.14,6866.0,138.7718,138.9632,138.7718,138.8579,6866.0
2021-05-03 15:40:00,145.12,145.19,145.07,145.12,7476.0,138.8388,138.9058,138.791,138.8388,7476.0
2021-05-03 15:45:00,145.12,145.18,145.08,145.12,12020.0,138.8388,138.8962,138.8005,138.8388,12020.0
2021-05-03 15:50:00,145.14,145.16,144.92,144.93,19730.0,138.8579,138.8771,138.6475,138.657,19730.0
2021-05-03 15:55:00,144.91,145.06,144.82,144.98,41739.0,138.6379,138.7814,138.5518,138.7049,41739.0
2021-05-04 09:30:00,144.51,145.09,144.21,144.85,12371.0,138.2552,138.8101,137.9682,138.5805,12371.0
2021-05-04 09:35:00,144.89,144.94,144.21,144.27,13245.0,138.6188,138.6666,137.9682,138.0256,13245.0
2021-05-04 09:40:00,144.27,144.9,144.04,144.8,6189.0,138.0256,138.6283,137.8056,138.5327,6189.0
2021-05-04 09:45:00,144.67,144.67,144.22,144.22,1293.0,138.4083,138.4083,137.9778,137.9778,1293.0
2021-05-04 09:50:00,144.21,144.32,143.93,144.04,5190.0,137.9682,138.0734,137.7003,137.8056,5190.0
2021-05-04 09:55:00,144.26,144.68,144.26,144.59,4421.0,138.016,138.4179,138.016,138.3318,4421.0
2021-05-04 10:00:00,144.52,144.69,144.2,144.69,5136.0,138.2648,138.4274,137.9586,138.4274,5136.0
2021-05-04 10:05:00,144.9,144.9,144.71,144.86,3189.0,138.6283,138.6283,138.4466,138.5901,3189.0
2021-05-04 10:10:00,144.82,144.82,144.62,144.69,5246.0,138.5518,138.5518,138.3605,138.4274,5246.0
2021-05-04 10:15:00,144.75,144.75,144.56,144.64,6478.0,138.4848,138.4848,138.3031,138.3796,6478.0
2021-05-04 10:20:00,144.7,144.85,144.61,144.66,6440.0,138.437,138.5805,138.3509,138.3987,6440.0
2021-05-04 10:25:00,144.69,144.9,144.65,144.77,13506.0,138.4274,138.6283,138.3892,138.504,13506.0
2021-05-04 10:30:00,144.74,144.84,144.68,144.8,12263.0,138.4753,138.5709,138.4179,138.5327,12263.0
2021-05-04 10:35:00,144.84,144.99,144.7,144.99,13539.0,138.5709,138.7144,138.437,138.7144,13539.0
2021-05-04 10:40:00,144.99,144.99,144.63,144.65,8063.0,138.7144,138.7144,138.37,138.3892,8063.0
2021-05-04 10:45:00,144.61,144.91,144.57,144.81,4809.0,138.3509,138.6379,138.3126,138.5422,4809.0
2021-05-04 10:50:00,144.82,144.98,144.76,144.89,3600.0,138.5518,138.7049,138.4944,138.6188,3600.0
2021-05-04 10:55:00,144.95,144.95,144.76,144.85,4100.0,138.6762,138.6762,138.4944,138.5805,4100.0
2021-05-04 11:00:00,144.8,144.92,144.77,144.85,3991.0,138.5327,138.6475,138.504,138.5805,3991.0
2021-05-04 11:05:00,144.85,144.97,144.75,144.97,3905.0,138.5805,138.6953,138.4848,138.6953,3905.0
2021-05-04 11:10:00,144.93,144.97,144.44,144.52,3792.0,138.657,138.6953,138.1882,138.2648,3792.0
2021-05-04 11:15:00,144.5,144.57,144.27,144.33,8455.0,138.2456,138.3126,138.0256,138.083,8455.0
2021-05-04 11:20:00,144.28,144.51,144.28,144.45,6252.0,138.0352,138.2552,138.0352,138.1978,6252.0
2021-05-04 11:25:00,144.48,144.82,144.37,144.55,25454.0,138.2265,138.5518,138.1213,138.2935,25454.0
2021-05-04 11:30:00,144.6,144.72,144.58,144.72,4237.0,138.3413,138.4561,138.3222,138.4561,4237.0
2021-05-04 11:35:00,144.69,144.85,144.63,144.75,7981.0,138.4274,138.5805,138.37,138.4848,7981.0
2021-05-04 11:40:00,144.77,144.77,144.62,144.62,5437.0,138.504,138.504,138.3605,138.3605,5437.0
2021-05-04 11:45:00,144.63,144.66,144.58,144.59,2243.0,138.37,138.3987,138.3222,138.3318,2243.0
2021-05-04 11:50:00,144.58,144.58,144.36,144.41,2102.0,138.3222,138.3222,138.1117,138.1595,2102.0
2021-05-04 11:55:00,144.42,144.57,144.42,144.48,3216.0,138.1691,138.3126,138.1691,138.2265,3216.0
2021-05-04 12:00:00,144.51,144.71,144.51,144.62,6737.0,138.2552,138.4466,138.2552,138.3605,6737.0
2021-05-04 12:05:00,144.62,144.88,144.62,144.82,1105.0,138.3605,138.6092,138.3605,138.5518,1105.0
2021-05-04 12:10:00,144.84,145.01,144.78,145.01,2190.0,138.5709,138.7336,138.5135,138.7336,2190.0
2021-05-04 12:15:00,145.09,145.2,145.04,145.18,1321.0,138.8101,138.9154,138.7623,138.8962,1321.0
2021-05-04 12:20:00,145.23,145.23,145.07,145.07,3413.0,138.9441,138.9441,138.791,138.791,3413.0
2021-05-04 12:25:00,145.09,145.23,145.09,145.17,3242.0,138.8101,138.9441,138.8101,138.8866,3242.0
2021-05-04 12:30:00,145.13,145.18,145.13,145.14,711.0,138.8484,138.8962,138.8484,138.8579,711.0
2021-05-04 12:35:00,145.16,145.27,145.16,145.24,2784.0,138.8771,138.9823,138.8771,138.9536,2784.0
2021-05-04 12:40:00,145.25,145.29,145.14,145.2,11452.0,138.9632,139.0015,138.8579,138.9154,11452.0
2021-05-04 12:45:00,145.21,145.32,145.11,145.32,7998.0,138.9249,139.0302,138.8292,139.0302,7998.0
2021-05-04 12:50:00,145.43,145.52,145.41,145.5,2240.0,139.1354,139.2215,139.1163,139.2024,2240.0
2021-05-04 12:55:00,145.48,145.51,145.27,145.37,1767.0,139.1832,139.2119,138.9823,139.078,1767.0
2021-05-04 13:00:00,145.34,145.52,145.31,145.43,5473.0,139.0493,139.2215,139.0206,139.1354,5473.0
2021-05-04 13:05:00,145.39,145.53,145.39,145.46,1601.0,139.0971,139.2311,139.0971,139.1641,1601.0
2021-05-04 13:10:00,145.5,145.52,145.4,145.5,2265.0,139.2024,139.2215,139.1067,139.2024,2265.0
2021-05-04 13:15:00,145.51,145.53,145.27,145.27,5879.0,139.2119,139.2311,138.9823,138.9823,5879.0
2021-05-04 13:20:00,145.31,145.42,145.31,145.38,5052.0,139.0206,139.1258,139.0206,139.0876,5052.0
2021-05-04 13:25:00,145.43,145.54,145.42,145.54,2436.0,139.1354,139.2406,139.1258,139.2406,2436.0
2021-05-04 13:30:00,145.56,145.59,145.38,145.5,4681.0,139.2598,139.2885,139.0876,139.2024,4681.0
2021-05-04 13:35:00,145.5,145.52,145.41,145.43,1605.0,139.2024,139.2215,139.1163,139.1354,1605.0
2021-05-04 13:40:00,145.44,145.47,145.39,145.41,632.0,139.145,139.1737,139.0971,139.1163,632.0
2021-05-04 13:45:00,145.41,145.55,145.4,145.52,3900.0,139.1163,139.2502,139.1067,139.2215,3900.0
2021-05-04 13:50:00,145.52,145.59,145.39,145.4,6499.0,139.2215,139.2885,139.0971,139.1067,6499.0
2021-05-04 13:55:00,145.39,145.51,145.37,145.49,3513.0,139.0971,139.2119,139.078,139.1928,3513.0
2021-05-04 14:00:00,145.49,145.49,145.37,145.44,717.0,139.1928,139.1928,139.078,139.145,717.0
2021-05-04 14:05:00,145.53,145.59,145.45,145.56,2699.0,139.2311,139.2885,139.1545,139.2598,2699.0
2021-05-04 14:10:00,145.65,145.65,145.52,145.58,1850.0,139.3459,139.3459,139.2215,139.2789,1850.0
2021-05-04 14:15:00,145.66,145.67,145.58,145.58,5480.0,139.3554,139.365,139.2789,139.2789,5480.0
2021-05-04 14:20:00,145.55,145.56,145.34,145.46,4208.0,139.2502,139.2598,139.0493,139.1641,4208.0
2021-05-04 14:25:00,145.52,145.53,145.47,145.51,1481.0,139.2215,139.2311,139.1737,139.2119,1481.0
2021-05-04 14:30:00,145.51,145.51,145.38,145.4,1856.0,139.2119,139.2119,139.0876,139.1067,1856.0
2021-05-04 14:35:00,145.42,145.55,145.39,145.47,3969.0,139.1258,139.2502,139.0971,139.1737,3969.0
2021-05-04 14:40:00,145.47,145.5,145.39,145.5,1401.0,139.1737,139.2024,139.0971,139.2024,1401.0
2021-05-04 14:45:00,145.49,145.57,145.37,145.37,3344.0,139.1928,139.2693,139.078,139.078,3344.0
2021-05-04 14:50:00,145.39,145.41,145.29,145.29,3220.0,139.0971,139.1163,139.0015,139.0015,3220.0
2021-05-04 14:55:00,145.26,145.26,144.99,145.07,5971.0,138.9728,138.9728,138.7144,138.791,5971.0
2021-05-04 15:00:00,145.07,145.17,145.04,145.06,6049.0,138.791,138.8866,138.7623,138.7814,6049.0
2021-05-04 15:05:00,145.11,145.11,144.94,144.99,6505.0,138.8292,138.8292,138.6666,138.7144,6505.0
2021-05-04 15:10:00,144.99,145.16,144.99,145.06,4487.0,138.7144,138.8771,138.7144,138.7814,4487.0
2021-05-04 15:15:00,145.06,145.1,144.99,145.1,2858.0,138.7814,138.8197,138.7144,138.8197,2858.0
2021-05-04 15:20:00,145.11,145.23,145.1,145.2,4982.0,138.8292,138.9441,138.8197,138.9154,4982.0
2021-05-04 15:25:00,145.22,145.27,145.05,145.19,11408.0,138.9345,138.9823,138.7718,138.9058,11408.0
2021-05-04 15:30:00,145.19,145.31,145.15,145.31,3853.0,138.9058,139.0206,138.8675,139.0206,3853.0
2021-05-04 15:35:00,145.31,145.4,145.21,145.38,10076.0,139.0206,139.1067,138.9249,139.0876,10076.0
2021-05-04 15:40:00,145.36,145.4,145.23,145.31,8685.0,139.0684,139.1067,138.9441,139.0206,8685.0
2021-05-04 15:45:00,145.28,145.28,145.16,145.22,11658.0,138.9919,138.9919,138.8771,138.9345,11658.0
2021-05-04 15:50:00,145.25,145.52,145.24,145.32,22901.0,138.9632,139.2215,138.9536,139.0302,22901.0
2021-05-04 15:55:00,145.37,145.53,145.22,145.53,50830.0,139.078,139.2311,138.9345,139.2311,50830.0
2021-05-05 09:30:00,145.41,145.61,145.41,145.56,8248.0,139.1163,139.3076,139.1163,139.2598,8248.0
2021-05-05 09:35:00,145.7,145.98,145.1,145.1,4566.0,139.3937,139.6616,138.8197,138.8197,4566.0
2021-05-05 09:40:00,144.99,145.1,144.94,145.1,2077.0,138.7144,138.8197,138.6666,138.8197,2077.0
2021-05-05 09:45:00,144.9,144.99,144.67,144.99,4311.0,138.6283,138.7144,138.4083,138.7144,4311.0
2021-05-05 09:50:00,145.12,145.12,144.93,144.98,1200.0,138.8388,138.8388,138.657,138.7049,1200.0
2021-05-05 09:55:00,145.15,145.3,145.14,145.3,525.0,138.8675,139.011,138.8579,139.011,525.0
2021-05-05 10:00:00,145.34,145.35,144.83,144.84,3610.0,139.0493,139.0589,138.5614,138.5709,3610.0
2021-05-05 10:05:00,144.87,145.46,144.87,145.22,2859.0,138.5996,139.1641,138.5996,138.9345,2859.0
2021-05-05 10:10:00,145.22,145.23,145.1,145.11,1900.0,138.9345,138.9441,138.8197,138.8292,1900.0
2021-05-05 10:15:00,145.12,145.42,145.1,145.17,1232.0,138.8388,139.1258,138.8197,138.8866,1232.0
2021-05-05 10:20:00,145.16,145.2,145.13,145.17,902.0,138.8771,138.9154,138.8484,138.8866,902.0
2021-05-05 10:25:00,145.24,145.39,145.22,145.39,2412.0,138.9536,139.0971,138.9345,139.0971,2412.0
2021-05-05 10:30:00,145.31,145.32,145.01,145.06,2000.0,139.0206,139.0302,138.7336,138.7814,2000.0
2021-05-05 10:35:00,145.22,145.22,145.1,145.21,1301.0,138.9345,138.9345,138.8197,138.9249,1301.0
2021-05-05 10:40:00,145.22,145.28,145.15,145.24,1300.0,138.9345,138.9919,138.8675,138.9536,1300.0
2021-05-05 10:45:00,145.5,145.61,145.48,145.49,2949.0,139.2024,139.3076,139.1832,139.1928,2949.0
2021-05-05 10:50:00,145.53,145.71,145.53,145.69,2168.0,139.2311,139.4033,139.2311,139.3841,2168.0
2021-05-05 10:55:00,145.71,145.96,145.71,145.85,2812.0,139.4033,139.6425,139.4033,139.5372,2812.0
2021-05-05 11:00:00,145.8,145.94,145.68,145.69,4024.0,139.4894,139.6233,139.3746,139.3841,4024.0
2021-05-05 11:05:00,145.7,145.98,145.7,145.93,2624.0,139.3937,139.6616,139.3937,139.6138,2624.0
2021-05-05 11:10:00,145.92,146.12,145.82,146.12,1400.0,139.6042,139.7955,139.5085,139.7955,1400.0
2021-05-05 11:15:00,146.05,146.11,145.78,145.82,3374.0,139.7286,139.786,139.4702,139.5085,3374.0
2021-05-05 11:20:00,145.81,145.91,145.71,145.91,2322.0,139.4989,139.5946,139.4033,139.5946,2322.0
2021-05-05 11:25:00,145.76,145.88,145.76,145.88,718.0,139.4511,139.5659,139.4511,139.5659,718.0
2021-05-05 11:30:00,146.05,146.07,145.93,146.01,2300.0,139.7286,139.7477,139.6138,139.6903,2300.0
2021-05-05 11:35:00,146.21,146.46,146.21,146.39,1338.0,139.8816,140.1208,139.8816,140.0538,1338.0
2021-05-05 11:40:00,146.46,146.47,146.28,146.41,2726.0,140.1208,140.1304,139.9486,140.073,2726.0
2021-05-05 11:45:00,146.36,146.67,146.36,146.67,2251.0,140.0251,140.3217,140.0251,140.3217,2251.0
2021-05-05 11:50:00,146.56,146.57,146.35,146.48,3601.0,140.2165,140.2261,140.0156,140.1399,3601.0
2021-05-05 11:55:00,146.5,146.56,146.47,146.53,1900.0,140.1591,140.2165,140.1304,140.1878,1900.0
2021-05-05 12:00:00,146.6,146.73,146.6,146.64,4090.0,140.2548,140.3791,140.2548,140.293,4090.0
2021-05-05 12:05:00,146.63,146.78,146.6,146.71,3801.0,140.2835,140.427,140.2548,140.36,3801.0
2021-05-05 12:10:00,146.7,146.7,146.55,146.56,2450.0,140.3504,140.3504,140.2069,140.2165,2450.0
2021-05-05 12:15:00,146.58,146.69,146.58,146.61,2000.0,140.2356,140.3409,140.2356,140.2643,2000.0
2021-05-05 12:20:00,146.64,146.64,146.5,146.55,3031.0,140.293,140.293,140.1591,140.2069,3031.0
2021-05-05 12:25:00,146.59,146.75,146.54,146.55,1743.0,140.2452,140.3983,140.1974,140.2069,1743.0
2021-05-05 12:30:00,146.5,146.63,146.5,146.55,5597.0,140.1591,140.2835,140.1591,140.2069,5597.0
2021-05-05 12:35:00,146.52,146.59,146.51,146.58,6131.0,140.1782,140.2452,140.1687,140.2356,6131.0
2021-05-05 12:40:00,146.58,146.63,146.55,146.58,16437.0,140.2356,140.2835,140.2069,140.2356,16437.0
2021-05-05 12:45:00,146.57,146.73,146.57,146.59,3760.0,140.2261,140.3791,140.2261,140.2452,3760.0
2021-05-05 12:50:00,146.62,146.62,146.53,146.55,1305.0,140.2739,140.2739,140.1878,140.2069,1305.0
2021-05-05 12:55:00,146.58,146.74,146.58,146.7,2724.0,140.2356,140.3887,140.2356,140.3504,2724.0
2021-05-05 13:00:00,146.67,146.77,146.67,146.73,3400.0,140.3217,140.4174,140.3217,140.3791,3400.0
2021-05-05 13:05:00,146.76,146.81,146.67,146.75,2704.0,140.4078,140.4557,140.3217,140.3983,2704.0
2021-05-05 13:10:00,146.77,146.81,146.61,146.61,3500.0,140.4174,140.4557,140.2643,140.2643,3500.0
2021-05-05 13:15:00,146.62,146.76,146.62,146.73,600.0,140.2739,140.4078,140.2739,140.3791,600.0
2021-05-05 13:20:00,146.75,146.77,146.69,146.77,1500.0,140.3983,140.4174,140.3409,140.4174,1500.0
2021-05-05 13:25:00,146.82,146.94,146.82,146.87,1501.0,140.4652,140.58,140.4652,140.5131,1501.0
2021-05-05 13:30:00,146.85,146.85,146.65,146.71,3202.0,140.4939,140.4939,140.3026,140.36,3202.0
2021-05-05 13:35:00,146.75,146.89,146.75,146.89,1700.0,140.3983,140.5322,140.3983,140.5322,1700.0
2021-05-05 13:40:00,146.89,146.89,146.82,146.84,1513.0,140.5322,140.5322,140.4652,140.4844,1513.0
2021-05-05 13:45:00,146.85,146.89,146.82,146.83,4936.0,140.4939,140.5322,140.4652,140.4748,4936.0
2021-05-05 13:50:00,146.85,146.95,146.83,146.83,4399.0,140.4939,140.5896,140.4748,140.4748,4399.0
2021-05-05 13:55:00,146.79,146.86,146.79,146.86,1702.0,140.4365,140.5035,140.4365,140.5035,1702.0
2021-05-05 14:00:00,146.92,146.99,146.87,146.99,1745.0,140.5609,140.6279,140.5131,140.6279,1745.0
2021-05-05 14:05:00,147.0,147.05,146.91,146.94,3650.0,140.6374,140.6853,140.5513,140.58,3650.0
2021-05-05 14:10:00,146.94,147.15,146.94,147.14,2270.0,140.58,140.7809,140.58,140.7714,2270.0
2021-05-05 14:15:00,147.16,147.18,146.98,147.04,2615.0,140.7905,140.8097,140.6183,140.6757,2615.0
2021-05-05 14:20:00,147.04,147.13,146.98,147.13,2252.0,140.6757,140.7618,140.6183,140.7618,2252.0
2021-05-05 14:25:00,147.14,147.14,147.01,147.05,6342.0,140.7714,140.7714,140.647,140.6853,6342.0
2021-05-05 14:30:00,147.11,147.24,147.09,147.21,2004.0,140.7427,140.8671,140.7235,140.8384,2004.0
2021-05-05 14:35:00,147.21,147.32,147.17,147.24,1000.0,140.8384,140.9436,140.8001,140.8671,1000.0
2021-05-05 14:40:00,147.31,147.31,147.19,147.24,1910.0,140.934,140.934,140.8192,140.8671,1910.0
2021-05-05 14:45:00,147.24,147.28,147.22,147.27,1400.0,140.8671,140.9053,140.8479,140.8958,1400.0
2021-05-05 14:50:00,147.28,147.33,147.21,147.33,2800.0,140.9053,140.9532,140.8384,140.9532,2800.0
2021-05-05 14:55:00,147.34,147.45,147.16,147.32,3690.0,140.9627,141.068,140.7905,140.9436,3690.0
2021-05-05 15:00:00,147.28,147.35,147.24,147.3,2421.0,140.9053,140.9723,140.8671,140.9245,2421.0
2021-05-05 15:05:00,147.4,147.45,147.33,147.45,2254.0,141.0201,141.068,140.9532,141.068,2254.0
2021-05-05 15:10:00,147.46,147.5,147.34,147.39,4211.0,141.0775,141.1158,140.9627,141.0106,4211.0
2021-05-05 15:15:00,147.32,147.51,147.32,147.49,3915.0,140.9436,141.1254,140.9436,141.1062,3915.0
2021-05-05 15:20:00,147.46,147.56,147.24,147.26,3900.0,141.0775,141.1732,140.8671,140.8862,3900.0
2021-05-05 15:25:00,147.27,147.52,147.22,147.46,6777.0,140.8958,141.1349,140.8479,141.0775,6777.0
2021-05-05 15:30:00,147.42,147.46,147.24,147.34,6069.0,141.0393,141.0775,140.8671,140.9627,6069.0
2021-05-05 15:35:00,147.4,147.42,147.18,147.18,4715.0,141.0201,141.0393,140.8097,140.8097,4715.0
2021-05-05 15:40:00,147.18,147.3,147.17,147.21,6052.0,140.8097,140.9245,140.8001,140.8384,6052.0
2021-05-05 15:45:00,147.18,147.32,147.0,147.02,11208.0,140.8097,140.9436,140.6374,140.6566,11208.0
2021-05-05 15:50:00,147.08,147.3,147.05,147.28,15362.0,140.714,140.9245,140.6853,140.9053,15362.0
2021-05-05 15:55:00,147.32,147.46,147.2,147.46,42620.0,140.9436,141.0775,140.8288,141.0775,42620.0
2021-05-06 09:30:00,148.0,148.07,147.6,148.03,10192.0,141.5942,141.6611,141.2115,141.6229,10192.0
2021-05-06 09:35:00,148.06,148.58,148.06,148.53,7692.0,141.6516,142.1491,141.6516,142.1012,7692.0
2021-05-06 09:40:00,148.31,148.94,148.29,148.86,69473.0,141.8907,142.4935,141.8716,142.4169,69473.0
2021-05-06 09:45:00,148.67,149.15,148.6,148.99,6784.0,142.2352,142.6944,142.1682,142.5413,6784.0
2021-05-06 09:50:00,148.98,149.37,148.95,149.23,14646.0,142.5317,142.9049,142.503,142.7709,14646.0
2021-05-06 09:55:00,149.3,149.4,149.07,149.08,8131.0,142.8379,142.9336,142.6178,142.6274,8131.0
2021-05-06 10:00:00,149.03,149.03,148.46,148.46,5654.0,142.5796,142.5796,142.0342,142.0342,5654.0
2021-05-06 10:05:00,148.46,149.05,148.46,148.95,9794.0,142.0342,142.5987,142.0342,142.503,9794.0
2021-05-06 10:10:00,148.89,149.05,148.8,148.8,4784.0,142.4456,142.5987,142.3595,142.3595,4784.0
2021-05-06 10:15:00,148.87,148.99,148.74,148.9,13638.0,142.4265,142.5413,142.3021,142.4552,13638.0
2021-05-06 10:20:00,148.88,149.03,148.57,148.77,8611.0,142.4361,142.5796,142.1395,142.3308,8611.0
2021-05-06 10:25:00,148.7,148.89,148.67,148.85,3302.0,142.2639,142.4456,142.2352,142.4074,3302.0
2021-05-06 10:30:00,148.59,148.82,148.58,148.77,7926.0,142.1586,142.3787,142.1491,142.3308,7926.0
2021-05-06 10:35:00,148.67,148.81,148.49,148.7,9981.0,142.2352,142.3691,142.063,142.2639,9981.0
2021-05-06 10:40:00,148.7,149.02,148.7,148.88,11602.0,142.2639,142.57,142.2639,142.4361,11602.0
2021-05-06 10:45:00,148.85,148.98,148.78,148.9,13399.0,142.4074,142.5317,142.3404,142.4552,13399.0
2021-05-06 10:50:00,148.94,149.02,148.66,148.88,12815.0,142.4935,142.57,142.2256,142.4361,12815.0
2021-05-06 10:55:00,148.89,149.08,148.86,148.96,3700.0,142.4456,142.6274,142.4169,142.5126,3700.0
2021-05-06 11:00:00,149.05,149.3,148.99,148.99,12067.0,142.5987,142.8379,142.5413,142.5413,12067.0
2021-05-06 11:05:00,148.9,148.9,148.65,148.65,1500.0,142.4552,142.4552,142.216,142.216,1500.0
2021-05-06 11:10:00,148.73,148.9,148.66,148.88,2480.0,142.2926,142.4552,142.2256,142.4361,2480.0
2021-05-06 11:15:00,148.93,148.93,148.84,148.89,400.0,142.4839,142.4839,142.3978,142.4456,400.0
2021-05-06 11:20:00,148.87,148.93,148.84,148.93,6467.0,142.4265,142.4839,142.3978,142.4839,6467.0
2021-05-06 11:25:00,148.9,149.06,148.79,148.79,9489.0,142.4552,142.6083,142.35,142.35,9489.0
2021-05-06 11:30:00,148.94,149.01,148.86,148.93,2310.0,142.4935,142.5604,142.4169,142.4839,2310.0
2021-05-06 11:35:00,148.93,149.04,148.92,148.98,3204.0,142.4839,142.5891,142.4743,142.5317,3204.0
2021-05-06 11:40:00,149.0,149.08,148.97,149.02,12017.0,142.5509,142.6274,142.5222,142.57,12017.0
2021-05-06 11:45:00,149.07,149.07,148.89,148.89,5292.0,142.6178,142.6178,142.4456,142.4456,5292.0
2021-05-06 11:50:00,148.95,148.97,148.87,148.95,1968.0,142.503,142.5222,142.4265,142.503,1968.0
2021-05-06 11:55:00,148.84,148.84,148.67,148.68,2725.0,142.3978,142.3978,142.2352,142.2447,2725.0
2021-05-06 12:00:00,148.8,148.86,148.74,148.83,1950.0,142.3595,142.4169,142.3021,142.3882,1950.0
2021-05-06 12:05:00,148.81,148.81,148.69,148.69,1249.0,142.3691,142.3691,142.2543,142.2543,1249.0
2021-05-06 12:10:00,148.72,148.83,148.71,148.83,1628.0,142.283,142.3882,142.2734,142.3882,1628.0
2021-05-06 12:15:00,148.84,148.9,148.8,148.88,1600.0,142.3978,142.4552,142.3595,142.4361,1600.0
2021-05-06 12:20:00,148.88,148.99,148.77,148.81,3618.0,142.4361,142.5413,142.3308,142.3691,3618.0
2021-05-06 12:25:00,148.92,148.98,148.84,148.98,2063.0,142.4743,142.5317,142.3978,142.5317,2063.0
2021-05-06 12:30:00,149.04,149.08,148.98,148.98,1605.0,142.5891,142.6274,142.5317,142.5317,1605.0
2021-05-06 12:35:00,148.87,148.87,148.64,148.67,3696.0,142.4265,142.4265,142.2065,142.2352,3696.0
2021-05-06 12:40:00,148.85,148.9,148.78,148.81,4494.0,142.4074,142.4552,142.3404,142.3691,4494.0
2021-05-06 12:45:00,148.88,148.94,148.88,148.9,900.0,142.4361,142.4935,142.4361,142.4552,900.0
2021-05-06 12:50:00,148.95,148.95,148.76,148.8,2151.0,142.503,142.503,142.3213,142.3595,2151.0
2021-05-06 12:55:00,148.75,148.77,148.7,148.71,4163.0,142.3117,142.3308,142.2639,142.2734,4163.0
2021-05-06 13:00:00,148.72,148.79,148.7,148.7,2037.0,142.283,142.35,142.2639,142.2639,2037.0
2021-05-06 13:05:00,148.71,148.73,148.66,148.73,9629.0,142.2734,142.2926,142.2256,142.2926,9629.0
2021-05-06 13:10:00,148.73,148.77,148.6,148.61,5393.0,142.2926,142.3308,142.1682,142.1778,5393.0
2021-05-06 13:15:00,148.52,148.55,148.31,148.31,1714.0,142.0917,142.1204,141.8907,141.8907,1714.0
2021-05-06 13:20:00,148.42,148.62,148.42,148.51,18222.0,141.996,142.1873,141.996,142.0821,18222.0
2021-05-06 13:25:00,148.51,148.51,148.25,148.25,12744.0,142.0821,142.0821,141.8333,141.8333,12744.0
2021-05-06 13:30:00,148.26,148.3,148.0,148.03,11619.0,141.8429,141.8812,141.5942,141.6229,11619.0
2021-05-06 13:35:00,148.03,148.41,148.0,148.4,14251.0,141.6229,141.9864,141.5942,141.9768,14251.0
2021-05-06 13:40:00,148.32,148.37,148.28,148.34,3475.0,141.9003,141.9481,141.862,141.9194,3475.0
2021-05-06 13:45:00,148.31,148.31,148.14,148.25,14170.0,141.8907,141.8907,141.7281,141.8333,14170.0
2021-05-06 13:50:00,148.21,148.28,148.1,148.22,2695.0,141.7951,141.862,141.6898,141.8046,2695.0
2021-05-06 13:55:00,148.3,148.43,148.29,148.43,3436.0,141.8812,142.0055,141.8716,142.0055,3436.0
2021-05-06 14:00:00,148.36,148.36,148.27,148.36,1619.0,141.9386,141.9386,141.8525,141.9386,1619.0
2021-05-06 14:05:00,148.31,148.37,148.2,148.27,2705.0,141.8907,141.9481,141.7855,141.8525,2705.0
2021-05-06 14:10:00,148.27,148.35,148.1,148.19,3265.0,141.8525,141.929,141.6898,141.7759,3265.0
2021-05-06 14:15:00,148.22,148.29,148.18,148.22,5500.0,141.8046,141.8716,141.7664,141.8046,5500.0
2021-05-06 14:20:00,148.23,148.23,148.11,148.19,2600.0,141.8142,141.8142,141.6994,141.7759,2600.0
2021-05-06 14:25:00,148.19,148.25,148.12,148.25,4035.0,141.7759,141.8333,141.709,141.8333,4035.0
2021-05-06 14:30:00,148.28,148.43,148.28,148.43,2101.0,141.862,142.0055,141.862,142.0055,2101.0
2021-05-06 14:35:00,148.37,148.37,148.19,148.35,6299.0,141.9481,141.9481,141.7759,141.929,6299.0
2021-05-06 14:40:00,148.35,148.39,148.17,148.28,4870.0,141.929,141.9673,141.7568,141.862,4870.0
2021-05-06 14:45:00,148.3,148.39,148.19,148.24,3639.0,141.8812,141.9673,141.7759,141.8238,3639.0
2021-05-06 14:50:00,148.22,148.33,148.18,148.19,7985.0,141.8046,141.9099,141.7664,141.7759,7985.0
2021-05-06 14:55:00,148.1,148.18,147.97,148.02,15251.0,141.6898,141.7664,141.5655,141.6133,15251.0
2021-05-06 15:00:00,148.01,148.02,147.86,147.9,5444.0,141.6037,141.6133,141.4602,141.4985,5444.0
2021-05-06 15:05:00,147.88,148.0,147.88,147.94,5893.0,141.4794,141.5942,141.4794,141.5368,5893.0
2021-05-06 15:10:00,147.94,148.03,147.83,147.9,4593.0,141.5368,141.6229,141.4315,141.4985,4593.0
2021-05-06 15:15:00,147.92,147.92,147.73,147.9,8109.0,141.5176,141.5176,141.3358,141.4985,8109.0
2021-05-06 15:20:00,147.88,147.91,147.8,147.81,10591.0,141.4794,141.5081,141.4028,141.4124,10591.0
2021-05-06 15:25:00,147.8,147.99,147.79,147.9,26226.0,141.4028,141.5846,141.3932,141.4985,26226.0
2021-05-06 15:30:00,147.82,147.98,147.75,147.97,9006.0,141.422,141.575,141.355,141.5655,9006.0
2021-05-06 15:35:00,147.98,148.17,147.95,148.16,8928.0,141.575,141.7568,141.5463,141.7472,8928.0
2021-05-06 15:40:00,148.16,148.3,148.15,148.17,8236.0,141.7472,141.8812,141.7377,141.7568,8236.0
2021-05-06 15:45:00,148.16,148.31,148.16,148.3,12773.0,141.7472,141.8907,141.7472,141.8812,12773.0
2021-05-06 15:50:00,148.32,148.72,148.32,148.58,24983.0,141.9003,142.283,141.9003,142.1491,24983.0
2021-05-06 15:55:00,148.53,148.84,148.43,148.8,82936.0,142.1012,142.3978,142.0055,142.3595,82936.0
2021-05-07 09:30:00,148.25,148.48,148.11,148.48,4417.0,141.8333,142.0534,141.6994,142.0534,4417.0
2021-05-07 09:35:00,148.13,148.14,148.09,148.09,1280.0,141.7185,141.7281,141.6803,141.6803,1280.0
2021-05-07 09:40:00,148.16,148.62,148.16,148.62,1361.0,141.7472,142.1873,141.7472,142.1873,1361.0
2021-05-07 09:45:00,148.65,148.85,148.56,148.56,3173.0,142.216,142.4074,142.1299,142.1299,3173.0
2021-05-07 09:50:00,148.56,148.72,148.37,148.72,1529.0,142.1299,142.283,141.9481,142.283,1529.0
2021-05-07 09:55:00,148.75,148.91,148.62,148.62,2300.0,142.3117,142.4648,142.1873,142.1873,2300.0
2021-05-07 10:00:00,148.64,149.02,148.64,148.68,1814.0,142.2065,142.57,142.2065,142.2447,1814.0
2021-05-07 10:05:00,148.75,149.34,148.74,149.3,1705.0,142.3117,142.8762,142.3021,142.8379,1705.0
2021-05-07 10:10:00,149.2,149.75,149.2,149.73,7764.0,142.7422,143.2684,142.7422,143.2493,7764.0
2021-05-07 10:15:00,149.75,150.0,149.67,149.8,15836.0,143.2684,143.5076,143.1919,143.3163,15836.0
2021-05-07 10:20:00,149.77,150.05,149.69,150.03,3842.0,143.2875,143.5554,143.211,143.5363,3842.0
2021-05-07 10:25:00,150.07,150.08,149.9,150.07,3780.0,143.5746,143.5841,143.4119,143.5746,3780.0
2021-05-07 10:30:00,150.14,150.3,150.0,150.0,2317.0,143.6415,143.7946,143.5076,143.5076,2317.0
2021-05-07 10:35:00,150.05,150.05,149.78,149.88,4156.0,143.5554,143.5554,143.2971,143.3928,4156.0
2021-05-07 10:40:00,149.83,149.94,149.8,149.84,8432.0,143.345,143.4502,143.3163,143.3545,8432.0
2021-05-07 10:45:00,149.84,149.88,149.71,149.78,3516.0,143.3545,143.3928,143.2301,143.2971,3516.0
2021-05-07 10:50:00,149.74,149.74,149.62,149.73,3623.0,143.2588,143.2588,143.144,143.2493,3623.0
2021-05-07 10:55:00,149.76,149.93,149.75,149.85,12287.0,143.278,143.4406,143.2684,143.3641,12287.0
2021-05-07 11:00:00,149.8,149.93,149.71,149.92,1430.0,143.3163,143.4406,143.2301,143.4311,1430.0
2021-05-07 11:05:00,149.94,150.16,149.94,150.12,7292.0,143.4502,143.6607,143.4502,143.6224,7292.0
2021-05-07 11:10:00,150.08,150.16,150.01,150.16,3479.0,143.5841,143.6607,143.5172,143.6607,3479.0
2021-05-07 11:15:00,150.16,150.31,150.16,150.21,2600.0,143.6607,143.8042,143.6607,143.7085,2600.0
2021-05-07 11:20:00,150.24,150.36,150.18,150.21,1956.0,143.7372,143.852,143.6798,143.7085,1956.0
2021-05-07 11:25:00,150.22,150.27,150.07,150.17,2300.0,143.7181,143.7659,143.5746,143.6702,2300.0
2021-05-07 11:30:00,150.08,150.25,150.08,150.18,2736.0,143.5841,143.7468,143.5841,143.6798,2736.0
2021-05-07 11:35:00,150.15,150.24,150.13,150.19,1267.0,143.6511,143.7372,143.632,143.6894,1267.0
2021-05-07 11:40:00,150.16,150.36,150.16,150.36,1313.0,143.6607,143.852,143.6607,143.852,1313.0
2021-05-07 11:45:00,150.36,150.36,150.17,150.25,1950.0,143.852,143.852,143.6702,143.7468,1950.0
2021-05-07 11:50:00,150.28,150.57,150.28,150.48,2780.0,143.7755,144.0529,143.7755,143.9668,2780.0
2021-05-07 11:55:00,150.48,150.54,150.4,150.49,3415.0,143.9668,144.0242,143.8903,143.9764,3415.0
2021-05-07 12:00:00,150.48,150.56,150.44,150.44,819.0,143.9668,144.0434,143.9285,143.9285,819.0
2021-05-07 12:05:00,150.44,150.47,150.31,150.47,3104.0,143.9285,143.9573,143.8042,143.9573,3104.0
2021-05-07 12:10:00,150.42,150.54,150.36,150.52,7454.0,143.9094,144.0242,143.852,144.0051,7454.0
2021-05-07 12:15:00,150.53,150.61,150.48,150.59,2059.0,144.0147,144.0912,143.9668,144.0721,2059.0
2021-05-07 12:20:00,150.52,150.52,150.41,150.41,32835.0,144.0051,144.0051,143.8998,143.8998,32835.0
2021-05-07 12:25:00,150.42,150.49,150.41,150.44,1702.0,143.9094,143.9764,143.8998,143.9285,1702.0
2021-05-07 12:30:00,150.51,150.51,150.4,150.48,2842.0,143.9955,143.9955,143.8903,143.9668,2842.0
2021-05-07 12:35:00,150.5,150.5,150.34,150.42,2929.0,143.986,143.986,143.8329,143.9094,2929.0
2021-05-07 12:40:00,150.42,150.48,150.33,150.42,2801.0,143.9094,143.9668,143.8233,143.9094,2801.0
2021-05-07 12:45:00,150.38,150.42,150.3,150.3,1102.0,143.8711,143.9094,143.7946,143.7946,1102.0
2021-05-07 12:50:00,150.19,150.32,150.19,150.28,1151.0,143.6894,143.8137,143.6894,143.7755,1151.0
2021-05-07 12:55:00,150.34,150.45,150.27,150.3,1121.0,143.8329,143.9381,143.7659,143.7946,1121.0
2021-05-07 13:00:00,150.3,150.47,150.3,150.46,1488.0,143.7946,143.9573,143.7946,143.9477,1488.0
2021-05-07 13:05:00,150.43,150.43,150.29,150.31,3141.0,143.919,143.919,143.785,143.8042,3141.0
2021-05-07 13:10:00,150.27,150.34,150.21,150.34,1417.0,143.7659,143.8329,143.7085,143.8329,1417.0
2021-05-07 13:15:00,150.38,150.41,150.26,150.31,3772.0,143.8711,143.8998,143.7563,143.8042,3772.0
2021-05-07 13:20:00,150.26,150.43,150.21,150.43,4252.0,143.7563,143.919,143.7085,143.919,4252.0
2021-05-07 13:25:00,150.43,150.45,150.32,150.4,2784.0,143.919,143.9381,143.8137,143.8903,2784.0
2021-05-07 13:30:00,150.44,150.52,150.4,150.45,3760.0,143.9285,144.0051,143.8903,143.9381,3760.0
2021-05-07 13:35:00,150.42,150.44,150.39,150.4,901.0,143.9094,143.9285,143.8807,143.8903,901.0
2021-05-07 13:40:00,150.46,150.5,150.38,150.46,1601.0,143.9477,143.986,143.8711,143.9477,1601.0
2021-05-07 13:45:00,150.46,150.46,150.41,150.41,700.0,143.9477,143.9477,143.8998,143.8998,700.0
2021-05-07 13:50:00,150.37,150.4,150.34,150.38,1732.0,143.8616,143.8903,143.8329,143.8711,1732.0
2021-05-07 13:55:00,150.31,150.46,150.31,150.44,1800.0,143.8042,143.9477,143.8042,143.9285,1800.0
2021-05-07 14:00:00,150.45,150.51,150.39,150.51,2023.0,143.9381,143.9955,143.8807,143.9955,2023.0
2021-05-07 14:05:00,150.37,150.49,150.37,150.48,845.0,143.8616,143.9764,143.8616,143.9668,845.0
2021-05-07 14:10:00,150.5,150.56,150.41,150.56,2102.0,143.986,144.0434,143.8998,144.0434,2102.0
2021-05-07 14:15:00,150.49,150.58,150.47,150.58,1300.0,143.9764,144.0625,143.9573,144.0625,1300.0
2021-05-07 14:20:00,150.57,150.7,150.53,150.7,3136.0,144.0529,144.1773,144.0147,144.1773,3136.0
2021-05-07 14:25:00,150.69,150.76,150.67,150.72,2399.0,144.1677,144.2347,144.1486,144.1964,2399.0
2021-05-07 14:30:00,150.77,150.8,150.75,150.75,1100.0,144.2443,144.273,144.2251,144.2251,1100.0
2021-05-07 14:35:00,150.72,150.9,150.69,150.86,2954.0,144.1964,144.3686,144.1677,144.3304,2954.0
2021-05-07 14:40:00,150.79,150.79,150.65,150.71,2509.0,144.2634,144.2634,144.1295,144.1869,2509.0
2021-05-07 14:45:00,150.78,150.94,150.75,150.87,2419.0,144.2538,144.4069,144.2251,144.3399,2419.0
2021-05-07 14:50:00,150.87,151.0,150.86,150.91,3055.0,144.3399,144.4643,144.3304,144.3782,3055.0
2021-05-07 14:55:00,150.89,150.9,150.76,150.85,3174.0,144.3591,144.3686,144.2347,144.3208,3174.0
2021-05-07 15:00:00,150.79,150.8,150.71,150.78,6199.0,144.2634,144.273,144.1869,144.2538,6199.0
2021-05-07 15:05:00,150.82,150.97,150.8,150.87,3601.0,144.2921,144.4356,144.273,144.3399,3601.0
2021-05-07 15:10:00,150.84,150.97,150.84,150.97,2151.0,144.3112,144.4356,144.3112,144.4356,2151.0
2021-05-07 15:15:00,150.98,151.05,150.92,151.0,4203.0,144.4452,144.5121,144.3878,144.4643,4203.0
2021-05-07 15:20:00,150.99,151.06,150.9,151.06,3232.0,144.4547,144.5217,144.3686,144.5217,3232.0
2021-05-07 15:25:00,151.0,151.05,150.94,150.96,3587.0,144.4643,144.5121,144.4069,144.426,3587.0
2021-05-07 15:30:00,151.02,151.15,150.92,151.07,5463.0,144.4834,144.6078,144.3878,144.5313,5463.0
2021-05-07 15:35:00,151.07,151.3,151.0,151.21,8346.0,144.5313,144.7513,144.4643,144.6652,8346.0
2021-05-07 15:40:00,151.26,151.3,151.02,151.05,8003.0,144.7131,144.7513,144.4834,144.5121,8003.0
2021-05-07 15:45:00,151.06,151.11,151.0,151.06,9079.0,144.5217,144.5696,144.4643,144.5217,9079.0
2021-05-07 15:50:00,151.03,151.28,150.96,151.24,21480.0,144.493,144.7322,144.426,144.6939,21480.0
2021-05-07 15:55:00,151.24,151.37,151.08,151.08,38752.0,144.6939,144.8183,144.5408,144.5408,38752.0
2021-05-10 09:30:00,152.46,152.48,151.4,152.38,19185.0,145.8611,145.8803,144.847,145.7846,19185.0
2021-05-10 09:35:00,152.59,152.78,152.46,152.7,3649.0,145.9855,146.1673,145.8611,146.0907,3649.0
2021-05-10 09:40:00,152.82,153.28,152.62,153.17,6155.0,146.2055,146.6456,146.0142,146.5404,6155.0
2021-05-10 09:45:00,153.17,153.37,152.86,153.35,4500.0,146.5404,146.7317,146.2438,146.7126,4500.0
2021-05-10 09:50:00,153.34,153.45,153.28,153.31,12064.0,146.703,146.8083,146.6456,146.6743,12064.0
2021-05-10 09:55:00,153.23,153.46,153.12,153.13,7550.0,146.5978,146.8178,146.4926,146.5021,7550.0
2021-05-10 10:00:00,153.14,153.25,152.94,153.2,3838.0,146.5117,146.6169,146.3203,146.5691,3838.0
2021-05-10 10:05:00,153.14,153.42,153.13,153.26,17202.0,146.5117,146.7796,146.5021,146.6265,17202.0
2021-05-10 10:10:00,153.3,153.63,153.28,153.47,13753.0,146.6648,146.9805,146.6456,146.8274,13753.0
2021-05-10 10:15:00,153.46,153.53,153.35,153.44,5379.0,146.8178,146.8848,146.7126,146.7987,5379.0
2021-05-10 10:20:00,153.37,153.44,153.19,153.44,2697.0,146.7317,146.7987,146.5595,146.7987,2697.0
2021-05-10 10:25:00,153.45,153.55,153.21,153.53,10780.0,146.8083,146.9039,146.5787,146.8848,10780.0
2021-05-10 10:30:00,153.5,153.5,153.08,153.14,1553.0,146.8561,146.8561,146.4543,146.5117,1553.0
2021-05-10 10:35:00,153.01,153.06,152.88,153.0,2581.0,146.3873,146.4351,146.2629,146.3777,2581.0
2021-05-10 10:40:00,152.94,153.22,152.94,153.2,4006.0,146.3203,146.5882,146.3203,146.5691,4006.0
2021-05-10 10:45:00,153.22,153.6,153.22,153.46,4456.0,146.5882,146.9518,146.5882,146.8178,4456.0
2021-05-10 10:50:00,153.38,153.57,153.38,153.54,3606.0,146.7413,146.9231,146.7413,146.8944,3606.0
2021-05-10 10:55:00,153.55,153.74,153.4,153.72,2839.0,146.9039,147.0857,146.7604,147.0666,2839.0
2021-05-10 11:00:00,153.73,153.95,153.7,153.92,4502.0,147.0761,147.2866,147.0474,147.2579,4502.0
2021-05-10 11:05:00,153.88,153.88,153.61,153.72,4162.0,147.2197,147.2197,146.9613,147.0666,4162.0
2021-05-10 11:10:00,153.74,153.78,153.56,153.62,5499.0,147.0857,147.124,146.9135,146.9709,5499.0
2021-05-10 11:15:00,153.68,153.69,153.48,153.63,8238.0,147.0283,147.0379,146.837,146.9805,8238.0
2021-05-10 11:20:00,153.67,153.84,153.56,153.83,5393.0,147.0187,147.1814,146.9135,147.1718,5393.0
2021-05-10 11:25:00,153.8,154.03,153.8,153.84,5090.0,147.1431,147.3632,147.1431,147.1814,5090.0
2021-05-10 11:30:00,153.81,153.91,153.74,153.89,2500.0,147.1527,147.2484,147.0857,147.2292,2500.0
2021-05-10 11:35:00,153.85,153.85,153.65,153.68,6557.0,147.191,147.191,146.9996,147.0283,6557.0
2021-05-10 11:40:00,153.73,153.76,153.47,153.71,4624.0,147.0761,147.1049,146.8274,147.057,4624.0
2021-05-10 11:45:00,153.68,153.73,153.39,153.43,7655.0,147.0283,147.0761,146.7509,146.7891,7655.0
2021-05-10 11:50:00,153.39,153.63,153.34,153.38,2855.0,146.7509,146.9805,146.703,146.7413,2855.0
2021-05-10 11:55:00,153.42,153.47,153.27,153.29,3646.0,146.7796,146.8274,146.6361,146.6552,3646.0
2021-05-10 12:00:00,153.32,153.32,153.23,153.27,4900.0,146.6839,146.6839,146.5978,146.6361,4900.0
2021-05-10 12:05:00,153.28,153.39,153.19,153.24,5857.0,146.6456,146.7509,146.5595,146.6074,5857.0
2021-05-10 12:10:00,153.21,153.24,153.1,153.17,3673.0,146.5787,146.6074,146.4734,146.5404,3673.0
2021-05-10 12:15:00,153.17,153.2,153.02,153.02,2477.0,146.5404,146.5691,146.3969,146.3969,2477.0
2021-05-10 12:20:00,152.95,152.95,152.75,152.92,3897.0,146.3299,146.3299,146.1386,146.3012,3897.0
2021-05-10 12:25:00,152.91,152.91,152.69,152.77,3132.0,146.2916,146.2916,146.0812,146.1577,3132.0
2021-05-10 12:30:00,152.72,152.82,152.69,152.69,3370.0,146.1099,146.2055,146.0812,146.0812,3370.0
2021-05-10 12:35:00,152.81,152.84,152.6,152.72,3114.0,146.196,146.2247,145.9951,146.1099,3114.0
2021-05-10 12:40:00,152.68,152.75,152.6,152.63,2150.0,146.0716,146.1386,145.9951,146.0238,2150.0
2021-05-10 12:45:00,152.57,152.59,152.32,152.34,3128.0,145.9664,145.9855,145.7272,145.7463,3128.0
2021-05-10 12:50:00,152.19,152.25,152.14,152.2,2366.0,145.6028,145.6602,145.555,145.6124,2366.0
2021-05-10 12:55:00,152.17,152.17,152.01,152.09,6629.0,145.5837,145.5837,145.4306,145.5071,6629.0
2021-05-10 13:00:00,152.11,152.37,152.11,152.27,3713.0,145.5263,145.775,145.5263,145.6793,3713.0
2021-05-10 13:05:00,152.24,152.24,151.97,151.97,1703.0,145.6506,145.6506,145.3923,145.3923,1703.0
2021-05-10 13:10:00,151.96,152.23,151.95,152.16,5625.0,145.3828,145.6411,145.3732,145.5741,5625.0
2021-05-10 13:15:00,152.16,152.2,151.99,152.05,4263.0,145.5741,145.6124,145.4115,145.4689,4263.0
2021-05-10 13:20:00,152.11,152.17,152.06,152.11,3541.0,145.5263,145.5837,145.4784,145.5263,3541.0
2021-05-10 13:25:00,152.11,152.17,151.92,152.11,4034.0,145.5263,145.5837,145.3445,145.5263,4034.0
2021-05-10 13:30:00,151.97,152.21,151.95,152.2,3179.0,145.3923,145.6219,145.3732,145.6124,3179.0
2021-05-10 13:35:00,152.19,152.22,152.08,152.2,5167.0,145.6028,145.6315,145.4976,145.6124,5167.0
2021-05-10 13:40:00,152.16,152.32,152.12,152.27,4295.0,145.5741,145.7272,145.5358,145.6793,4295.0
2021-05-10 13:45:00,152.25,152.36,152.24,152.33,2216.0,145.6602,145.7654,145.6506,145.7367,2216.0
2021-05-10 13:50:00,152.31,152.31,152.18,152.24,3765.0,145.7176,145.7176,145.5932,145.6506,3765.0
2021-05-10 13:55:00,152.27,152.4,152.22,152.23,3870.0,145.6793,145.8037,145.6315,145.6411,3870.0
2021-05-10 14:00:00,152.3,152.31,152.12,152.13,5981.0,145.708,145.7176,145.5358,145.5454,5981.0
2021-05-10 14:05:00,152.07,152.2,152.01,152.18,4339.0,145.488,145.6124,145.4306,145.5932,4339.0
2021-05-10 14:10:00,152.2,152.29,152.14,152.15,5716.0,145.6124,145.6985,145.555,145.5645,5716.0
2021-05-10 14:15:00,151.98,151.98,151.62,151.68,2500.0,145.4019,145.4019,145.0575,145.1149,2500.0
2021-05-10 14:20:00,151.73,151.79,151.65,151.79,3334.0,145.1627,145.2201,145.0862,145.2201,3334.0
2021-05-10 14:25:00,151.77,151.94,151.73,151.73,2719.0,145.201,145.3636,145.1627,145.1627,2719.0
2021-05-10 14:30:00,151.73,151.78,151.66,151.78,2698.0,145.1627,145.2106,145.0957,145.2106,2698.0
2021-05-10 14:35:00,151.73,151.77,151.66,151.69,2694.0,145.1627,145.201,145.0957,145.1244,2694.0
2021-05-10 14:40:00,151.75,151.75,151.46,151.46,3920.0,145.1818,145.1818,144.9044,144.9044,3920.0
2021-05-10 14:45:00,151.42,151.49,151.32,151.45,3895.0,144.8661,144.9331,144.7705,144.8948,3895.0
2021-05-10 14:50:00,151.48,151.5,151.36,151.5,3457.0,144.9235,144.9427,144.8087,144.9427,3457.0
2021-05-10 14:55:00,151.51,151.52,151.43,151.51,4868.0,144.9522,144.9618,144.8757,144.9522,4868.0
2021-05-10 15:00:00,151.53,151.53,151.35,151.37,4929.0,144.9714,144.9714,144.7992,144.8183,4929.0
2021-05-10 15:05:00,151.31,151.31,151.16,151.29,5013.0,144.7609,144.7609,144.6174,144.7418,5013.0
2021-05-10 15:10:00,151.31,151.53,151.3,151.35,5693.0,144.7609,144.9714,144.7513,144.7992,5693.0
2021-05-10 15:15:00,151.3,151.31,151.18,151.21,2116.0,144.7513,144.7609,144.6365,144.6652,2116.0
2021-05-10 15:20:00,151.23,151.32,151.11,151.31,2502.0,144.6844,144.7705,144.5696,144.7609,2502.0
2021-05-10 15:25:00,151.3,151.43,151.26,151.43,5007.0,144.7513,144.8757,144.7131,144.8757,5007.0
2021-05-10 15:30:00,151.37,151.54,151.35,151.54,3838.0,144.8183,144.9809,144.7992,144.9809,3838.0
2021-05-10 15:35:00,151.51,151.52,151.31,151.41,6730.0,144.9522,144.9618,144.7609,144.8566,6730.0
2021-05-10 15:40:00,151.41,151.44,151.31,151.34,7197.0,144.8566,144.8853,144.7609,144.7896,7197.0
2021-05-10 15:45:00,151.35,151.4,151.04,151.11,9011.0,144.7992,144.847,144.5026,144.5696,9011.0
2021-05-10 15:50:00,151.02,151.21,150.87,151.04,22625.0,144.4834,144.6652,144.3399,144.5026,22625.0
2021-05-10 15:55:00,151.08,151.14,150.73,150.78,33986.0,144.5408,144.5983,144.206,144.2538,33986.0
2021-05-11 09:30:00,150.72,150.77,149.86,149.91,15827.0,144.1964,144.2443,143.3737,143.4215,15827.0
2021-05-11 09:35:00,150.02,150.18,149.73,149.87,7474.0,143.5267,143.6798,143.2493,143.3832,7474.0
2021-05-11 09:40:00,149.87,150.22,149.87,150.2,1313.0,143.3832,143.7181,143.3832,143.6989,1313.0
2021-05-11 09:45:00,150.06,150.21,149.78,150.13,5283.0,143.565,143.7085,143.2971,143.632,5283.0
2021-05-11 09:50:00,150.1,150.14,149.86,150.05,3206.0,143.6033,143.6415,143.3737,143.5554,3206.0
2021-05-11 09:55:00,150.04,150.04,149.63,149.87,2959.0,143.5459,143.5459,143.1536,143.3832,2959.0
2021-05-11 10:00:00,150.09,150.09,149.7,149.76,4430.0,143.5937,143.5937,143.2206,143.278,4430.0
2021-05-11 10:05:00,149.69,149.7,149.48,149.67,2798.0,143.211,143.2206,143.0101,143.1919,2798.0
2021-05-11 10:10:00,149.66,149.66,149.29,149.29,1629.0,143.1823,143.1823,142.8283,142.8283,1629.0
2021-05-11 10:15:00,149.32,149.41,148.93,148.94,4834.0,142.857,142.9431,142.4839,142.4935,4834.0
2021-05-11 10:20:00,148.94,149.16,148.77,148.86,3403.0,142.4935,142.704,142.3308,142.4169,3403.0
2021-05-11 10:25:00,148.7,148.7,148.35,148.4,3557.0,142.2639,142.2639,141.929,141.9768,3557.0
2021-05-11 10:30:00,148.17,148.34,148.05,148.34,2300.0,141.7568,141.9194,141.642,141.9194,2300.0
2021-05-11 10:35:00,148.31,148.43,148.25,148.25,2903.0,141.8907,142.0055,141.8333,141.8333,2903.0
2021-05-11 10:40:00,148.21,148.43,148.19,148.19,2615.0,141.7951,142.0055,141.7759,141.7759,2615.0
2021-05-11 10:45:00,148.22,148.5,147.74,148.43,7516.0,141.8046,142.0725,141.3454,142.0055,7516.0
2021-05-11 10:50:00,148.43,148.63,148.37,148.55,2654.0,142.0055,142.1969,141.9481,142.1204,2654.0
2021-05-11 10:55:00,148.46,148.72,148.46,148.56,3676.0,142.0342,142.283,142.0342,142.1299,3676.0
2021-05-11 11:00:00,148.58,148.61,148.27,148.29,9032.0,142.1491,142.1778,141.8525,141.8716,9032.0
2021-05-11 11:05:00,148.21,148.34,147.92,148.23,8982.0,141.7951,141.9194,141.5176,141.8142,8982.0
2021-05-11 11:10:00,148.17,148.17,148.0,148.17,1830.0,141.7568,141.7568,141.5942,141.7568,1830.0
2021-05-11 11:15:00,148.15,148.31,147.98,148.28,3815.0,141.7377,141.8907,141.575,141.862,3815.0
2021-05-11 11:20:00,148.25,148.45,148.21,148.45,9856.0,141.8333,142.0247,141.7951,142.0247,9856.0
2021-05-11 11:25:00,148.45,148.63,148.31,148.63,6244.0,142.0247,142.1969,141.8907,142.1969,6244.0
2021-05-11 11:30:00,148.69,148.79,148.61,148.7,3651.0,142.2543,142.35,142.1778,142.2639,3651.0
2021-05-11 11:35:00,148.71,148.75,148.48,148.48,5941.0,142.2734,142.3117,142.0534,142.0534,5941.0
2021-05-11 11:40:00,148.49,148.56,148.36,148.36,5476.0,142.063,142.1299,141.9386,141.9386,5476.0
2021-05-11 11:45:00,148.34,148.62,148.32,148.62,10400.0,141.9194,142.1873,141.9003,142.1873,10400.0
2021-05-11 11:50:00,148.76,148.88,148.71,148.88,1500.0,142.3213,142.4361,142.2734,142.4361,1500.0
2021-05-11 11:55:00,148.9,148.9,148.72,148.77,3400.0,142.4552,142.4552,142.283,142.3308,3400.0
2021-05-11 12:00:00,148.76,148.8,148.7,148.78,4090.0,142.3213,142.3595,142.2639,142.3404,4090.0
2021-05-11 12:05:00,148.76,148.9,148.73,148.8,2901.0,142.3213,142.4552,142.2926,142.3595,2901.0
2021-05-11 12:10:00,148.91,148.98,148.88,148.93,1693.0,142.4648,142.5317,142.4361,142.4839,1693.0
2021-05-11 12:15:00,148.95,149.0,148.89,148.94,5980.0,142.503,142.5509,142.4456,142.4935,5980.0
2021-05-11 12:20:00,148.91,149.03,148.88,148.93,5388.0,142.4648,142.5796,142.4361,142.4839,5388.0
2021-05-11 12:25:00,148.94,148.94,148.73,148.79,1710.0,142.4935,142.4935,142.2926,142.35,1710.0
2021-05-11 12:30:00,148.72,148.74,148.44,148.47,3591.0,142.283,142.3021,142.0151,142.0438,3591.0
2021-05-11 12:35:00,148.48,148.71,148.48,148.63,3490.0,142.0534,142.2734,142.0534,142.1969,3490.0
2021-05-11 12:40:00,148.59,148.63,148.41,148.41,900.0,142.1586,142.1969,141.9864,141.9864,900.0
2021-05-11 12:45:00,148.42,148.46,148.29,148.34,3130.0,141.996,142.0342,141.8716,141.9194,3130.0
2021-05-11 12:50:00,148.31,148.37,148.23,148.26,2905.0,141.8907,141.9481,141.8142,141.8429,2905.0
2021-05-11 12:55:00,148.28,148.51,148.28,148.51,2392.0,141.862,142.0821,141.862,142.0821,2392.0
2021-05-11 13:00:00,148.48,148.65,148.38,148.63,3522.0,142.0534,142.216,141.9577,142.1969,3522.0
2021-05-11 13:05:00,148.66,148.67,148.44,148.56,1601.0,142.2256,142.2352,142.0151,142.1299,1601.0
2021-05-11 13:10:00,148.66,148.84,148.65,148.73,2499.0,142.2256,142.3978,142.216,142.2926,2499.0
2021-05-11 13:15:00,148.7,148.95,148.68,148.81,1714.0,142.2639,142.503,142.2447,142.3691,1714.0
2021-05-11 13:20:00,148.87,148.92,148.79,148.88,1830.0,142.4265,142.4743,142.35,142.4361,1830.0
2021-05-11 13:25:00,148.84,148.98,148.82,148.98,1837.0,142.3978,142.5317,142.3787,142.5317,1837.0
2021-05-11 13:30:00,148.98,149.08,148.98,149.08,4200.0,142.5317,142.6274,142.5317,142.6274,4200.0
2021-05-11 13:35:00,149.05,149.06,149.02,149.04,605.0,142.5987,142.6083,142.57,142.5891,605.0
2021-05-11 13:40:00,149.08,149.16,149.02,149.07,2785.0,142.6274,142.704,142.57,142.6178,2785.0
2021-05-11 13:45:00,149.11,149.18,149.11,149.14,986.0,142.6561,142.7231,142.6561,142.6848,986.0
2021-05-11 13:50:00,149.07,149.11,149.0,149.05,2297.0,142.6178,142.6561,142.5509,142.5987,2297.0
2021-05-11 13:55:00,148.91,149.26,148.91,149.15,1414.0,142.4648,142.7996,142.4648,142.6944,1414.0
2021-05-11 14:00:00,149.13,149.39,149.13,149.39,2071.0,142.6752,142.924,142.6752,142.924,2071.0
2021-05-11 14:05:00,149.43,149.43,149.2,149.28,5212.0,142.9623,142.9623,142.7422,142.8188,5212.0
2021-05-11 14:10:00,149.19,149.19,148.82,148.82,2706.0,142.7327,142.7327,142.3787,142.3787,2706.0
2021-05-11 14:15:00,148.8,148.84,148.75,148.83,2093.0,142.3595,142.3978,142.3117,142.3882,2093.0
2021-05-11 14:20:00,148.86,149.02,148.78,148.78,11103.0,142.4169,142.57,142.3404,142.3404,11103.0
2021-05-11 14:25:00,148.75,148.96,148.75,148.96,2381.0,142.3117,142.5126,142.3117,142.5126,2381.0
2021-05-11 14:30:00,148.88,148.88,148.64,148.73,3618.0,142.4361,142.4361,142.2065,142.2926,3618.0
2021-05-11 14:35:00,148.78,148.84,148.64,148.78,1348.0,142.3404,142.3978,142.2065,142.3404,1348.0
2021-05-11 14:40:00,148.69,148.71,148.58,148.7,11302.0,142.2543,142.2734,142.1491,142.2639,11302.0
2021-05-11 14:45:00,148.7,148.77,148.6,148.71,10635.0,142.2639,142.3308,142.1682,142.2734,10635.0
2021-05-11 14:50:00,148.69,148.69,148.58,148.58,5920.0,142.2543,142.2543,142.1491,142.1491,5920.0
2021-05-11 14:55:00,148.6,148.65,148.44,148.5,7406.0,142.1682,142.216,142.0151,142.0725,7406.0
2021-05-11 15:00:00,148.5,148.69,148.47,148.65,5743.0,142.0725,142.2543,142.0438,142.216,5743.0
2021-05-11 15:05:00,148.63,148.73,148.59,148.61,8002.0,142.1969,142.2926,142.1586,142.1778,8002.0
2021-05-11 15:10:00,148.6,148.66,148.49,148.49,4161.0,142.1682,142.2256,142.063,142.063,4161.0
2021-05-11 15:15:00,148.52,148.95,148.52,148.91,3529.0,142.0917,142.503,142.0917,142.4648,3529.0
2021-05-11 15:20:00,148.92,149.02,148.92,148.94,2673.0,142.4743,142.57,142.4743,142.4935,2673.0
2021-05-11 15:25:00,148.97,149.0,148.9,148.9,3670.0,142.5222,142.5509,142.4552,142.4552,3670.0
2021-05-11 15:30:00,148.89,148.93,148.49,148.5,3258.0,142.4456,142.4839,142.063,142.0725,3258.0
2021-05-11 15:35:00,148.47,148.5,148.26,148.28,6851.0,142.0438,142.0725,141.8429,141.862,6851.0
2021-05-11 15:40:00,148.33,148.34,148.2,148.25,10778.0,141.9099,141.9194,141.7855,141.8333,10778.0
2021-05-11 15:45:00,148.22,148.47,148.19,148.44,12772.0,141.8046,142.0438,141.7759,142.0151,12772.0
2021-05-11 15:50:00,148.44,148.47,148.25,148.31,15836.0,142.0151,142.0438,141.8333,141.8907,15836.0
2021-05-11 15:55:00,148.25,148.5,148.15,148.47,44110.0,141.8333,142.0725,141.7377,142.0438,44110.0
2021-05-12 09:30:00,148.0,148.25,147.23,148.01,61614.0,141.5942,141.8333,140.8575,141.6037,61614.0
2021-05-12 09:35:00,148.01,148.39,147.88,148.39,43480.0,141.6037,141.9673,141.4794,141.9673,43480.0
2021-05-12 09:40:00,148.42,148.63,148.25,148.49,49788.0,141.996,142.1969,141.8333,142.063,49788.0
2021-05-12 09:45:00,148.52,148.68,148.01,148.01,38741.0,142.0917,142.2447,141.6037,141.6037,38741.0
2021-05-12 09:50:00,148.13,148.25,147.91,147.95,124054.0,141.7185,141.8333,141.5081,141.5463,124054.0
2021-05-12 09:55:00,147.95,147.97,147.43,147.75,5514.0,141.5463,141.5655,141.0488,141.355,5514.0
2021-05-12 10:00:00,147.71,147.82,147.59,147.71,14401.0,141.3167,141.422,141.2019,141.3167,14401.0
2021-05-12 10:05:00,147.68,147.8,147.6,147.62,6662.0,141.288,141.4028,141.2115,141.2306,6662.0
2021-05-12 10:10:00,147.6,147.64,147.38,147.44,78837.0,141.2115,141.2497,141.001,141.0584,78837.0
2021-05-12 10:15:00,147.44,147.8,147.43,147.64,19417.0,141.0584,141.4028,141.0488,141.2497,19417.0
2021-05-12 10:20:00,147.61,147.73,147.53,147.62,54063.0,141.221,141.3358,141.1445,141.2306,54063.0
2021-05-12 10:25:00,147.59,147.6,147.34,147.35,14896.0,141.2019,141.2115,140.9627,140.9723,14896.0
2021-05-12 10:30:00,147.34,147.4,146.62,146.86,29735.0,140.9627,141.0201,140.2739,140.5035,29735.0
2021-05-12 10:35:00,146.99,147.33,146.94,146.94,5327.0,140.6279,140.9532,140.58,140.58,5327.0
2021-05-12 10:40:00,146.78,147.04,146.56,147.0,6278.0,140.427,140.6757,140.2165,140.6374,6278.0
2021-05-12 10:45:00,147.09,147.17,146.71,146.73,5735.0,140.7235,140.8001,140.36,140.3791,5735.0
2021-05-12 10:50:00,146.75,146.99,146.75,146.76,3502.0,140.3983,140.6279,140.3983,140.4078,3502.0
2021-05-12 10:55:00,146.85,146.85,146.36,146.43,12933.0,140.4939,140.4939,140.0251,140.0921,12933.0
2021-05-12 11:00:00,146.45,146.45,145.93,146.23,16235.0,140.1112,140.1112,139.6138,139.9008,16235.0
2021-05-12 11:05:00,146.22,146.3,145.97,146.3,17304.0,139.8912,139.9677,139.652,139.9677,17304.0
2021-05-12 11:10:00,146.19,146.51,146.09,146.51,6425.0,139.8625,140.1687,139.7668,140.1687,6425.0
2021-05-12 11:15:00,146.42,146.42,146.06,146.28,19076.0,140.0825,140.0825,139.7381,139.9486,19076.0
2021-05-12 11:20:00,146.24,146.48,146.22,146.35,3924.0,139.9103,140.1399,139.8912,140.0156,3924.0
2021-05-12 11:25:00,146.34,146.57,146.07,146.57,5848.0,140.006,140.2261,139.7477,140.2261,5848.0
2021-05-12 11:30:00,146.65,146.75,146.53,146.57,3793.0,140.3026,140.3983,140.1878,140.2261,3793.0
2021-05-12 11:35:00,146.54,146.7,146.43,146.7,15229.0,140.1974,140.3504,140.0921,140.3504,15229.0
2021-05-12 11:40:00,146.64,147.02,146.63,147.0,11448.0,140.293,140.6566,140.2835,140.6374,11448.0
2021-05-12 11:45:00,146.95,146.95,146.39,146.39,16429.0,140.5896,140.5896,140.0538,140.0538,16429.0
2021-05-12 11:50:00,146.41,146.41,146.24,146.33,26090.0,140.073,140.073,139.9103,139.9964,26090.0
2021-05-12 11:55:00,146.35,146.45,146.06,146.11,19227.0,140.0156,140.1112,139.7381,139.786,19227.0
2021-05-12 12:00:00,146.15,146.17,145.99,146.01,4954.0,139.8242,139.8434,139.6712,139.6903,4954.0
2021-05-12 12:05:00,146.02,146.18,145.78,145.81,30777.0,139.6999,139.8529,139.4702,139.4989,30777.0
2021-05-12 12:10:00,145.8,145.9,145.54,145.56,31839.0,139.4894,139.5851,139.2406,139.2598,31839.0
2021-05-12 12:15:00,145.58,145.67,145.38,145.66,9047.0,139.2789,139.365,139.0876,139.3554,9047.0
2021-05-12 12:20:00,145.67,145.83,145.51,145.63,25466.0,139.365,139.5181,139.2119,139.3267,25466.0
2021-05-12 12:25:00,145.69,145.7,145.56,145.61,6090.0,139.3841,139.3937,139.2598,139.3076,6090.0
2021-05-12 12:30:00,145.56,145.65,145.38,145.39,33042.0,139.2598,139.3459,139.0876,139.0971,33042.0
2021-05-12 12:35:00,145.47,145.53,145.24,145.24,8502.0,139.1737,139.2311,138.9536,138.9536,8502.0
2021-05-12 12:40:00,145.28,145.3,145.0,145.02,15204.0,138.9919,139.011,138.724,138.7431,15204.0
2021-05-12 12:45:00,145.0,145.33,144.94,145.02,25274.0,138.724,139.0397,138.6666,138.7431,25274.0
2021-05-12 12:50:00,145.0,145.45,144.91,145.33,26879.0,138.724,139.1545,138.6379,139.0397,26879.0
2021-05-12 12:55:00,145.35,145.35,144.96,145.11,6503.0,139.0589,139.0589,138.6857,138.8292,6503.0
2021-05-12 13:00:00,145.13,145.24,144.99,145.24,5310.0,138.8484,138.9536,138.7144,138.9536,5310.0
2021-05-12 13:05:00,145.24,145.48,145.05,145.11,24277.0,138.9536,139.1832,138.7718,138.8292,24277.0
2021-05-12 13:10:00,145.04,145.1,144.87,144.97,7848.0,138.7623,138.8197,138.5996,138.6953,7848.0
2021-05-12 13:15:00,144.94,145.09,144.93,144.98,7636.0,138.6666,138.8101,138.657,138.7049,7636.0
2021-05-12 13:20:00,144.96,144.96,144.72,144.74,11100.0,138.6857,138.6857,138.4561,138.4753,11100.0
2021-05-12 13:25:00,144.7,144.74,144.58,144.74,4973.0,138.437,138.4753,138.3222,138.4753,4973.0
2021-05-12 13:30:00,144.81,144.81,144.65,144.73,3700.0,138.5422,138.5422,138.3892,138.4657,3700.0
2021-05-12 13:35:00,144.73,145.0,144.73,144.97,5455.0,138.4657,138.724,138.4657,138.6953,5455.0
2021-05-12 13:40:00,144.94,145.15,144.78,145.15,5081.0,138.6666,138.8675,138.5135,138.8675,5081.0
2021-05-12 13:45:00,145.13,145.28,145.01,145.03,6639.0,138.8484,138.9919,138.7336,138.7527,6639.0
2021-05-12 13:50:00,145.04,145.28,144.91,145.28,4419.0,138.7623,138.9919,138.6379,138.9919,4419.0
2021-05-12 13:55:00,145.26,145.59,145.17,145.43,19411.0,138.9728,139.2885,138.8866,139.1354,19411.0
2021-05-12 14:00:00,145.45,145.51,145.12,145.42,13730.0,139.1545,139.2119,138.8388,139.1258,13730.0
2021-05-12 14:05:00,145.41,145.49,145.33,145.33,5108.0,139.1163,139.1928,139.0397,139.0397,5108.0
2021-05-12 14:10:00,145.34,145.4,145.26,145.32,4724.0,139.0493,139.1067,138.9728,139.0302,4724.0
2021-05-12 14:15:00,145.28,145.52,145.25,145.52,14163.0,138.9919,139.2215,138.9632,139.2215,14163.0
2021-05-12 14:20:00,145.54,145.62,145.29,145.44,10034.0,139.2406,139.3172,139.0015,139.145,10034.0
2021-05-12 14:25:00,145.45,145.45,145.19,145.19,9097.0,139.1545,139.1545,138.9058,138.9058,9097.0
2021-05-12 14:30:00,145.14,145.45,145.02,145.45,9540.0,138.8579,139.1545,138.7431,139.1545,9540.0
2021-05-12 14:35:00,145.42,145.64,145.37,145.58,8898.0,139.1258,139.3363,139.078,139.2789,8898.0
2021-05-12 14:40:00,145.53,145.68,145.41,145.42,9463.0,139.2311,139.3746,139.1163,139.1258,9463.0
2021-05-12 14:45:00,145.5,145.6,145.4,145.56,5305.0,139.2024,139.298,139.1067,139.2598,5305.0
2021-05-12 14:50:00,145.54,145.72,145.47,145.53,10240.0,139.2406,139.4128,139.1737,139.2311,10240.0
2021-05-12 14:55:00,145.49,145.79,145.46,145.7,7619.0,139.1928,139.4798,139.1641,139.3937,7619.0
2021-05-12 15:00:00,145.64,145.64,145.12,145.12,20319.0,139.3363,139.3363,138.8388,138.8388,20319.0
2021-05-12 15:05:00,145.15,145.2,144.85,145.04,16698.0,138.8675,138.9154,138.5805,138.7623,16698.0
2021-05-12 15:10:00,145.1,145.3,145.03,145.26,7036.0,138.8197,139.011,138.7527,138.9728,7036.0
2021-05-12 15:15:00,145.2,145.24,144.86,144.87,8205.0,138.9154,138.9536,138.5901,138.5996,8205.0
2021-05-12 15:20:00,144.86,144.86,144.54,144.54,5868.0,138.5901,138.5901,138.2839,138.2839,5868.0
2021-05-12 15:25:00,144.54,144.75,144.52,144.66,10882.0,138.2839,138.4848,138.2648,138.3987,10882.0
2021-05-12 15:30:00,144.61,144.68,144.08,144.12,31540.0,138.3509,138.4179,137.8438,137.8821,31540.0
2021-05-12 15:35:00,144.1,144.16,143.88,144.13,23092.0,137.863,137.9204,137.6525,137.8917,23092.0
2021-05-12 15:40:00,144.12,144.5,143.98,144.43,23353.0,137.8821,138.2456,137.7482,138.1787,23353.0
2021-05-12 15:45:00,144.46,144.55,144.15,144.21,29005.0,138.2074,138.2935,137.9108,137.9682,29005.0
2021-05-12 15:50:00,144.17,144.19,143.75,143.89,42298.0,137.9299,137.9491,137.5281,137.6621,42298.0
2021-05-12 15:55:00,143.91,144.09,143.86,143.87,86194.0,137.6812,137.8534,137.6333,137.6429,86194.0
2021-05-13 09:30:00,143.37,144.5,143.0,144.0,421148.0,137.1646,138.2456,136.8106,137.7673,421148.0
2021-05-13 09:35:00,144.0,144.21,143.58,143.97,224526.0,137.7673,137.9682,137.3655,137.7386,224526.0
2021-05-13 09:40:00,144.0,144.98,144.0,144.93,85567.0,137.7673,138.7049,137.7673,138.657,85567.0
2021-05-13 09:45:00,144.97,145.02,144.46,144.57,135865.0,138.6953,138.7431,138.2074,138.3126,135865.0
2021-05-13 09:50:00,144.57,144.97,144.55,144.94,125414.0,138.3126,138.6953,138.2935,138.6666,125414.0
2021-05-13 09:55:00,144.94,145.18,144.94,145.01,76240.0,138.6666,138.8962,138.6666,138.7336,76240.0
2021-05-13 10:00:00,144.99,145.56,144.84,145.53,85137.0,138.7144,139.2598,138.5709,139.2311,85137.0
2021-05-13 10:05:00,145.56,145.73,145.28,145.31,58119.0,139.2598,139.4224,138.9919,139.0206,58119.0
2021-05-13 10:10:00,145.29,145.49,145.11,145.41,56528.0,139.0015,139.1928,138.8292,139.1163,56528.0
2021-05-13 10:15:00,145.39,146.02,145.39,145.96,43477.0,139.0971,139.6999,139.0971,139.6425,43477.0
2021-05-13 10:20:00,145.97,146.01,145.88,145.95,41270.0,139.652,139.6903,139.5659,139.6329,41270.0
2021-05-13 10:25:00,145.94,145.96,145.73,145.89,75915.0,139.6233,139.6425,139.4224,139.5755,75915.0
2021-05-13 10:30:00,145.9,146.48,145.9,146.38,53256.0,139.5851,140.1399,139.5851,140.0443,53256.0
2021-05-13 10:35:00,146.34,146.52,146.26,146.45,42309.0,140.006,140.1782,139.9295,140.1112,42309.0
2021-05-13 10:40:00,146.47,146.52,145.69,145.7,60270.0,140.1304,140.1782,139.3841,139.3937,60270.0
2021-05-13 10:45:00,145.72,146.52,145.69,146.4,31853.0,139.4128,140.1782,139.3841,140.0634,31853.0
2021-05-13 10:50:00,146.37,146.55,145.99,146.07,49985.0,140.0347,140.2069,139.6712,139.7477,49985.0
2021-05-13 10:55:00,146.09,146.38,145.94,146.33,45096.0,139.7668,140.0443,139.6233,139.9964,45096.0
2021-05-13 11:00:00,146.31,146.34,146.03,146.06,46658.0,139.9773,140.006,139.7094,139.7381,46658.0
2021-05-13 11:05:00,146.08,146.12,145.82,145.87,29931.0,139.7573,139.7955,139.5085,139.5564,29931.0
2021-05-13 11:10:00,145.87,146.03,145.81,146.01,25235.0,139.5564,139.7094,139.4989,139.6903,25235.0
2021-05-13 11:15:00,146.01,146.18,145.85,146.13,35691.0,139.6903,139.8529,139.5372,139.8051,35691.0
2021-05-13 11:20:00,146.12,146.18,145.94,146.09,36599.0,139.7955,139.8529,139.6233,139.7668,36599.0
2021-05-13 11:25:00,146.12,146.12,145.95,145.99,39296.0,139.7955,139.7955,139.6329,139.6712,39296.0
2021-05-13 11:30:00,145.99,146.19,145.97,146.18,48266.0,139.6712,139.8625,139.652,139.8529,48266.0
2021-05-13 11:35:00,146.18,146.32,146.02,146.28,48599.0,139.8529,139.9869,139.6999,139.9486,48599.0
2021-05-13 11:40:00,146.28,146.34,146.14,146.18,22842.0,139.9486,140.006,139.8147,139.8529,22842.0
2021-05-13 11:45:00,146.19,146.22,146.07,146.18,26451.0,139.8625,139.8912,139.7477,139.8529,26451.0
2021-05-13 11:50:00,146.17,146.22,146.04,146.09,41286.0,139.8434,139.8912,139.719,139.7668,41286.0
2021-05-13 11:55:00,146.09,146.17,145.96,146.17,20195.0,139.7668,139.8434,139.6425,139.8434,20195.0
2021-05-13 12:00:00,146.22,146.65,146.21,146.29,44504.0,139.8912,140.3026,139.8816,139.9582,44504.0
2021-05-13 12:05:00,146.28,146.56,146.28,146.56,9201.0,139.9486,140.2165,139.9486,140.2165,9201.0
2021-05-13 12:10:00,146.57,146.63,146.4,146.43,16341.0,140.2261,140.2835,140.0634,140.0921,16341.0
2021-05-13 12:15:00,146.44,146.46,146.3,146.34,17188.0,140.1017,140.1208,139.9677,140.006,17188.0
2021-05-13 12:20:00,146.35,146.49,146.25,146.27,18419.0,140.0156,140.1495,139.9199,139.939,18419.0
2021-05-13 12:25:00,146.31,146.6,146.3,146.42,17071.0,139.9773,140.2548,139.9677,140.0825,17071.0
2021-05-13 12:30:00,146.42,146.45,146.22,146.4,20805.0,140.0825,140.1112,139.8912,140.0634,20805.0
2021-05-13 12:35:00,146.41,146.55,146.3,146.3,16076.0,140.073,140.2069,139.9677,139.9677,16076.0
2021-05-13 12:40:00,146.27,146.28,146.01,146.06,22804.0,139.939,139.9486,139.6903,139.7381,22804.0
2021-05-13 12:45:00,146.09,146.17,146.05,146.09,32790.0,139.7668,139.8434,139.7286,139.7668,32790.0
2021-05-13 12:50:00,146.11,146.13,145.87,146.03,24181.0,139.786,139.8051,139.5564,139.7094,24181.0
2021-05-13 12:55:00,146.03,146.07,145.72,145.81,22170.0,139.7094,139.7477,139.4128,139.4989,22170.0
2021-05-13 13:00:00,145.81,145.83,145.54,145.78,20105.0,139.4989,139.5181,139.2406,139.4702,20105.0
2021-05-13 13:05:00,145.82,146.17,145.77,146.17,12687.0,139.5085,139.8434,139.4607,139.8434,12687.0
2021-05-13 13:10:00,146.14,146.32,146.14,146.25,12796.0,139.8147,139.9869,139.8147,139.9199,12796.0
2021-05-13 13:15:00,146.25,146.52,146.19,146.19,20261.0,139.9199,140.1782,139.8625,139.8625,20261.0
2021-05-13 13:20:00,146.17,146.24,146.02,146.07,15743.0,139.8434,139.9103,139.6999,139.7477,15743.0
2021-05-13 13:25:00,146.07,146.09,145.85,145.94,15110.0,139.7477,139.7668,139.5372,139.6233,15110.0
2021-05-13 13:30:00,145.93,145.97,145.58,145.61,21533.0,139.6138,139.652,139.2789,139.3076,21533.0
2021-05-13 13:35:00,145.59,145.71,145.21,145.22,40452.0,139.2885,139.4033,138.9249,138.9345,40452.0
2021-05-13 13:40:00,145.26,145.55,145.12,145.55,29100.0,138.9728,139.2502,138.8388,139.2502,29100.0
2021-05-13 13:45:00,145.56,145.62,145.32,145.34,18944.0,139.2598,139.3172,139.0302,139.0493,18944.0
2021-05-13 13:50:00,145.35,145.55,145.35,145.43,19410.0,139.0589,139.2502,139.0589,139.1354,19410.0
2021-05-13 13:55:00,145.43,145.63,145.42,145.49,17311.0,139.1354,139.3267,139.1258,139.1928,17311.0
2021-05-13 14:00:00,145.48,145.88,145.45,145.85,23440.0,139.1832,139.5659,139.1545,139.5372,23440.0
2021-05-13 14:05:00,145.86,146.04,145.72,145.75,16818.0,139.5468,139.719,139.4128,139.4415,16818.0
2021-05-13 14:10:00,145.77,146.06,145.77,145.94,14971.0,139.4607,139.7381,139.4607,139.6233,14971.0
2021-05-13 14:15:00,145.97,146.04,145.86,145.97,17137.0,139.652,139.719,139.5468,139.652,17137.0
2021-05-13 14:20:00,145.99,146.15,145.94,145.99,22999.0,139.6712,139.8242,139.6233,139.6712,22999.0
2021-05-13 14:25:00,146.0,146.43,146.0,146.3,25652.0,139.6807,140.0921,139.6807,139.9677,25652.0
2021-05-13 14:30:00,146.3,146.51,146.22,146.48,21161.0,139.9677,140.1687,139.8912,140.1399,21161.0
2021-05-13 14:35:00,146.48,146.53,146.24,146.28,42547.0,140.1399,140.1878,139.9103,139.9486,42547.0
2021-05-13 14:40:00,146.3,146.39,146.23,146.37,21877.0,139.9677,140.0538,139.9008,140.0347,21877.0
2021-05-13 14:45:00,146.36,146.39,146.26,146.34,18867.0,140.0251,140.0538,139.9295,140.006,18867.0
2021-05-13 14:50:00,146.33,146.36,146.13,146.31,19855.0,139.9964,140.0251,139.8051,139.9773,19855.0
2021-05-13 14:55:00,146.32,146.34,146.14,146.18,32538.0,139.9869,140.006,139.8147,139.8529,32538.0
2021-05-13 15:00:00,146.16,146.37,146.15,146.17,39665.0,139.8338,140.0347,139.8242,139.8434,39665.0
2021-05-13 15:05:00,146.19,146.22,146.06,146.16,28221.0,139.8625,139.8912,139.7381,139.8338,28221.0
2021-05-13 15:10:00,146.16,146.18,145.92,145.96,34335.0,139.8338,139.8529,139.6042,139.6425,34335.0
2021-05-13 15:15:00,145.97,145.99,145.84,145.86,27504.0,139.652,139.6712,139.5277,139.5468,27504.0
2021-05-13 15:20:00,145.86,146.06,145.85,145.98,30054.0,139.5468,139.7381,139.5372,139.6616,30054.0
2021-05-13 15:25:00,145.96,146.11,145.92,145.96,46342.0,139.6425,139.786,139.6042,139.6425,46342.0
2021-05-13 15:30:00,145.97,145.99,145.86,145.89,49809.0,139.652,139.6712,139.5468,139.5755,49809.0
2021-05-13 15:35:00,145.89,146.02,145.76,146.01,61463.0,139.5755,139.6999,139.4511,139.6903,61463.0
2021-05-13 15:40:00,145.98,146.14,145.89,146.03,71938.0,139.6616,139.8147,139.5755,139.7094,71938.0
2021-05-13 15:45:00,146.02,146.3,146.01,146.19,56333.0,139.6999,139.9677,139.6903,139.8625,56333.0
2021-05-13 15:50:00,146.2,146.39,146.08,146.19,133674.0,139.8721,140.0538,139.7573,139.8625,133674.0
2021-05-13 15:55:00,146.16,146.18,145.59,145.76,190271.0,139.8338,139.8529,139.2885,139.4511,190271.0
2021-05-14 09:30:00,146.75,146.87,146.36,146.6,37946.0,140.3983,140.5131,140.0251,140.2548,37946.0
2021-05-14 09:35:00,146.59,147.3,146.51,147.29,28719.0,140.2452,140.9245,140.1687,140.9149,28719.0
2021-05-14 09:40:00,147.22,147.63,147.21,147.58,36117.0,140.8479,141.2402,140.8384,141.1923,36117.0
2021-05-14 09:45:00,147.68,148.25,147.61,147.99,48393.0,141.288,141.8333,141.221,141.5846,48393.0
2021-05-14 09:50:00,147.97,148.13,147.67,147.89,37926.0,141.5655,141.7185,141.2784,141.4889,37926.0
2021-05-14 09:55:00,147.9,148.28,147.79,148.28,28420.0,141.4985,141.862,141.3932,141.862,28420.0
2021-05-14 10:00:00,148.31,148.42,147.94,148.38,24537.0,141.8907,141.996,141.5368,141.9577,24537.0
2021-05-14 10:05:00,148.32,148.42,148.08,148.11,34976.0,141.9003,141.996,141.6707,141.6994,34976.0
2021-05-14 10:10:00,148.15,148.41,148.15,148.19,25194.0,141.7377,141.9864,141.7377,141.7759,25194.0
2021-05-14 10:15:00,148.24,148.33,147.95,148.16,25847.0,141.8238,141.9099,141.5463,141.7472,25847.0
2021-05-14 10:20:00,148.16,148.58,148.15,148.41,31947.0,141.7472,142.1491,141.7377,141.9864,31947.0
2021-05-14 10:25:00,148.41,148.44,148.13,148.15,29375.0,141.9864,142.0151,141.7185,141.7377,29375.0
2021-05-14 10:30:00,148.23,148.44,148.12,148.13,27743.0,141.8142,142.0151,141.709,141.7185,27743.0
2021-05-14 10:35:00,148.14,148.14,147.78,147.85,25511.0,141.7281,141.7281,141.3837,141.4507,25511.0
2021-05-14 10:40:00,147.89,148.14,147.75,147.83,19383.0,141.4889,141.7281,141.355,141.4315,19383.0
2021-05-14 10:45:00,147.85,148.14,147.85,147.91,21280.0,141.4507,141.7281,141.4507,141.5081,21280.0
2021-05-14 10:50:00,147.87,147.96,147.76,147.83,23434.0,141.4698,141.5559,141.3645,141.4315,23434.0
2021-05-14 10:55:00,147.8,147.83,147.64,147.75,25197.0,141.4028,141.4315,141.2497,141.355,25197.0
2021-05-14 11:00:00,147.72,147.77,147.36,147.48,18908.0,141.3263,141.3741,140.9819,141.0967,18908.0
2021-05-14 11:05:00,147.5,147.55,147.34,147.36,19963.0,141.1158,141.1636,140.9627,140.9819,19963.0
2021-05-14 11:10:00,147.37,147.57,147.28,147.38,18123.0,140.9914,141.1828,140.9053,141.001,18123.0
2021-05-14 11:15:00,147.35,147.59,147.34,147.57,13534.0,140.9723,141.2019,140.9627,141.1828,13534.0
2021-05-14 11:20:00,147.59,147.99,147.59,147.85,23161.0,141.2019,141.5846,141.2019,141.4507,23161.0
2021-05-14 11:25:00,147.83,148.13,147.76,148.12,17479.0,141.4315,141.7185,141.3645,141.709,17479.0
2021-05-14 11:30:00,148.12,148.28,148.06,148.19,18653.0,141.709,141.862,141.6516,141.7759,18653.0
2021-05-14 11:35:00,148.14,148.18,147.88,148.01,21327.0,141.7281,141.7664,141.4794,141.6037,21327.0
2021-05-14 11:40:00,148.0,148.0,147.72,147.75,16320.0,141.5942,141.5942,141.3263,141.355,16320.0
2021-05-14 11:45:00,147.72,147.89,147.57,147.87,20471.0,141.3263,141.4889,141.1828,141.4698,20471.0
2021-05-14 11:50:00,147.85,147.85,147.61,147.68,21686.0,141.4507,141.4507,141.221,141.288,21686.0
2021-05-14 11:55:00,147.69,147.77,147.57,147.66,11236.0,141.2976,141.3741,141.1828,141.2689,11236.0
2021-05-14 12:00:00,147.65,147.82,147.6,147.8,18887.0,141.2593,141.422,141.2115,141.4028,18887.0
2021-05-14 12:05:00,147.76,147.92,147.76,147.89,11523.0,141.3645,141.5176,141.3645,141.4889,11523.0
2021-05-14 12:10:00,147.89,148.18,147.78,148.05,15947.0,141.4889,141.7664,141.3837,141.642,15947.0
2021-05-14 12:15:00,148.09,148.15,147.94,147.97,19225.0,141.6803,141.7377,141.5368,141.5655,19225.0
2021-05-14 12:20:00,147.97,148.08,147.89,148.01,18555.0,141.5655,141.6707,141.4889,141.6037,18555.0
2021-05-14 12:25:00,148.01,148.14,147.93,148.0,22501.0,141.6037,141.7281,141.5272,141.5942,22501.0
2021-05-14 12:30:00,148.0,148.07,147.84,147.91,23881.0,141.5942,141.6611,141.4411,141.5081,23881.0
2021-05-14 12:35:00,147.97,147.97,147.83,147.87,12125.0,141.5655,141.5655,141.4315,141.4698,12125.0
2021-05-14 12:40:00,147.87,148.06,147.87,148.0,10741.0,141.4698,141.6516,141.4698,141.5942,10741.0
2021-05-14 12:45:00,148.02,148.1,147.9,148.04,21043.0,141.6133,141.6898,141.4985,141.6324,21043.0
2021-05-14 12:50:00,148.03,148.15,147.95,148.15,13519.0,141.6229,141.7377,141.5463,141.7377,13519.0
2021-05-14 12:55:00,148.15,148.15,147.93,147.98,19687.0,141.7377,141.7377,141.5272,141.575,19687.0
2021-05-14 13:00:00,147.98,148.07,147.96,148.03,13625.0,141.575,141.6611,141.5559,141.6229,13625.0
2021-05-14 13:05:00,148.03,148.03,147.93,147.95,17614.0,141.6229,141.6229,141.5272,141.5463,17614.0
2021-05-14 13:10:00,147.94,148.03,147.88,147.96,20642.0,141.5368,141.6229,141.4794,141.5559,20642.0
2021-05-14 13:15:00,147.96,147.97,147.84,147.84,27518.0,141.5559,141.5655,141.4411,141.4411,27518.0
2021-05-14 13:20:00,147.83,148.04,147.82,147.96,24691.0,141.4315,141.6324,141.422,141.5559,24691.0
2021-05-14 13:25:00,147.96,148.06,147.9,148.0,23539.0,141.5559,141.6516,141.4985,141.5942,23539.0
2021-05-14 13:30:00,148.0,148.19,148.0,148.19,21164.0,141.5942,141.7759,141.5942,141.7759,21164.0
2021-05-14 13:35:00,148.17,148.33,148.16,148.24,14791.0,141.7568,141.9099,141.7472,141.8238,14791.0
2021-05-14 13:40:00,148.22,148.45,148.22,148.34,29323.0,141.8046,142.0247,141.8046,141.9194,29323.0
2021-05-14 13:45:00,148.34,148.35,148.16,148.25,11952.0,141.9194,141.929,141.7472,141.8333,11952.0
2021-05-14 13:50:00,148.22,148.32,148.16,148.17,24164.0,141.8046,141.9003,141.7472,141.7568,24164.0
2021-05-14 13:55:00,148.2,148.24,147.99,148.01,16597.0,141.7855,141.8238,141.5846,141.6037,16597.0
2021-05-14 14:00:00,148.01,148.14,147.96,148.04,30049.0,141.6037,141.7281,141.5559,141.6324,30049.0
2021-05-14 14:05:00,148.05,148.18,148.0,148.08,17316.0,141.642,141.7664,141.5942,141.6707,17316.0
2021-05-14 14:10:00,148.15,148.17,147.99,147.99,24100.0,141.7377,141.7568,141.5846,141.5846,24100.0
2021-05-14 14:15:00,148.04,148.14,148.04,148.13,17050.0,141.6324,141.7281,141.6324,141.7185,17050.0
2021-05-14 14:20:00,148.13,148.2,147.98,148.04,15858.0,141.7185,141.7855,141.575,141.6324,15858.0
2021-05-14 14:25:00,148.04,148.11,148.0,148.06,11801.0,141.6324,141.6994,141.5942,141.6516,11801.0
2021-05-14 14:30:00,148.07,148.24,148.07,148.23,15541.0,141.6611,141.8238,141.6611,141.8142,15541.0
2021-05-14 14:35:00,148.22,148.52,148.22,148.44,27250.0,141.8046,142.0917,141.8046,142.0151,27250.0
2021-05-14 14:40:00,148.47,148.53,148.35,148.47,25332.0,142.0438,142.1012,141.929,142.0438,25332.0
2021-05-14 14:45:00,148.48,148.48,148.25,148.31,20064.0,142.0534,142.0534,141.8333,141.8907,20064.0
2021-05-14 14:50:00,148.31,148.4,148.24,148.31,22370.0,141.8907,141.9768,141.8238,141.8907,22370.0
2021-05-14 14:55:00,148.31,148.34,148.14,148.24,21646.0,141.8907,141.9194,141.7281,141.8238,21646.0
2021-05-14 15:00:00,148.23,148.27,148.11,148.22,23447.0,141.8142,141.8525,141.6994,141.8046,23447.0
2021-05-14 15:05:00,148.22,148.38,148.13,148.27,64682.0,141.8046,141.9577,141.7185,141.8525,64682.0
2021-05-14 15:10:00,148.27,148.39,148.23,148.36,28427.0,141.8525,141.9673,141.8142,141.9386,28427.0
2021-05-14 15:15:00,148.32,148.41,148.14,148.17,16639.0,141.9003,141.9864,141.7281,141.7568,16639.0
2021-05-14 15:20:00,148.19,148.26,148.14,148.14,29616.0,141.7759,141.8429,141.7281,141.7281,29616.0
2021-05-14 15:25:00,148.14,148.24,148.04,148.12,20957.0,141.7281,141.8238,141.6324,141.709,20957.0
2021-05-14 15:30:00,148.12,148.12,147.78,147.94,40060.0,141.709,141.709,141.3837,141.5368,40060.0
2021-05-14 15:35:00,147.95,147.98,147.63,147.78,36622.0,141.5463,141.575,141.2402,141.3837,36622.0
2021-05-14 15:40:00,147.77,147.93,147.65,147.83,35477.0,141.3741,141.5272,141.2593,141.4315,35477.0
2021-05-14 15:45:00,147.83,147.98,147.77,147.82,58873.0,141.4315,141.575,141.3741,141.422,58873.0
2021-05-14 15:50:00,147.8,147.84,147.38,147.72,80650.0,141.4028,141.4411,141.001,141.3263,80650.0
2021-05-14 15:55:00,147.7,147.72,147.28,147.32,165012.0,141.3071,141.3263,140.9053,140.9436,165012.0
2021-05-17 09:30:00,145.81,146.47,145.81,146.47,42409.0,139.4989,140.1304,139.4989,140.1304,42409.0
2021-05-17 09:35:00,146.51,146.74,146.3,146.68,10063.0,140.1687,140.3887,139.9677,140.3313,10063.0
2021-05-17 09:40:00,146.72,146.78,146.09,146.09,7439.0,140.3696,140.427,139.7668,139.7668,7439.0
2021-05-17 09:45:00,146.13,146.13,145.82,146.07,1512.0,139.8051,139.8051,139.5085,139.7477,1512.0
2021-05-17 09:50:00,146.06,146.44,146.01,146.26,5024.0,139.7381,140.1017,139.6903,139.9295,5024.0
2021-05-17 09:55:00,146.22,146.53,146.15,146.35,6500.0,139.8912,140.1878,139.8242,140.0156,6500.0
2021-05-17 10:00:00,146.37,146.42,146.12,146.34,5257.0,140.0347,140.0825,139.7955,140.006,5257.0
2021-05-17 10:05:00,146.38,146.49,146.18,146.27,5622.0,140.0443,140.1495,139.8529,139.939,5622.0
2021-05-17 10:10:00,146.24,146.24,145.94,146.21,5897.0,139.9103,139.9103,139.6233,139.8816,5897.0
2021-05-17 10:15:00,146.15,146.49,146.15,146.38,6294.0,139.8242,140.1495,139.8242,140.0443,6294.0
2021-05-17 10:20:00,146.42,146.48,146.14,146.14,11509.0,140.0825,140.1399,139.8147,139.8147,11509.0
2021-05-17 10:25:00,146.11,146.2,145.94,145.94,8016.0,139.786,139.8721,139.6233,139.6233,8016.0
2021-05-17 10:30:00,145.9,145.99,145.87,145.9,4783.0,139.5851,139.6712,139.5564,139.5851,4783.0
2021-05-17 10:35:00,145.84,146.23,145.81,146.19,4729.0,139.5277,139.9008,139.4989,139.8625,4729.0
2021-05-17 10:40:00,146.17,146.21,146.0,146.09,5156.0,139.8434,139.8816,139.6807,139.7668,5156.0
2021-05-17 10:45:00,146.11,146.22,146.01,146.12,6000.0,139.786,139.8912,139.6903,139.7955,6000.0
2021-05-17 10:50:00,146.17,146.25,146.1,146.14,8167.0,139.8434,139.9199,139.7764,139.8147,8167.0
2021-05-17 10:55:00,146.19,146.33,146.19,146.25,3402.0,139.8625,139.9964,139.8625,139.9199,3402.0
2021-05-17 11:00:00,146.25,146.35,145.99,146.09,9211.0,139.9199,140.0156,139.6712,139.7668,9211.0
2021-05-17 11:05:00,146.21,146.24,145.81,145.81,12070.0,139.8816,139.9103,139.4989,139.4989,12070.0
2021-05-17 11:10:00,145.81,145.81,145.7,145.73,6551.0,139.4989,139.4989,139.3937,139.4224,6551.0
2021-05-17 11:15:00,145.73,145.78,145.65,145.66,5278.0,139.4224,139.4702,139.3459,139.3554,5278.0
2021-05-17 11:20:00,145.66,145.99,145.65,145.99,3466.0,139.3554,139.6712,139.3459,139.6712,3466.0
2021-05-17 11:25:00,146.02,146.02,145.82,145.87,11407.0,139.6999,139.6999,139.5085,139.5564,11407.0
2021-05-17 11:30:00,145.91,146.18,145.91,146.18,4902.0,139.5946,139.8529,139.5946,139.8529,4902.0
2021-05-17 11:35:00,146.29,146.63,146.29,146.57,2701.0,139.9582,140.2835,139.9582,140.2261,2701.0
2021-05-17 11:40:00,146.62,146.63,146.39,146.61,7207.0,140.2739,140.2835,140.0538,140.2643,7207.0
2021-05-17 11:45:00,146.58,146.72,146.58,146.72,2108.0,140.2356,140.3696,140.2356,140.3696,2108.0
2021-05-17 11:50:00,146.73,146.86,146.66,146.86,9580.0,140.3791,140.5035,140.3122,140.5035,9580.0
2021-05-17 11:55:00,146.85,147.04,146.76,147.04,5665.0,140.4939,140.6757,140.4078,140.6757,5665.0
2021-05-17 12:00:00,146.96,147.02,146.91,146.97,9471.0,140.5992,140.6566,140.5513,140.6087,9471.0
2021-05-17 12:05:00,146.97,146.97,146.8,146.89,10729.0,140.6087,140.6087,140.4461,140.5322,10729.0
2021-05-17 12:10:00,146.93,147.06,146.93,146.99,10923.0,140.5705,140.6948,140.5705,140.6279,10923.0
2021-05-17 12:15:00,146.98,147.19,146.98,147.19,4104.0,140.6183,140.8192,140.6183,140.8192,4104.0
2021-05-17 12:20:00,147.19,147.33,147.15,147.33,4878.0,140.8192,140.9532,140.7809,140.9532,4878.0
2021-05-17 12:25:00,147.31,147.4,147.27,147.39,8934.0,140.934,141.0201,140.8958,141.0106,8934.0
2021-05-17 12:30:00,147.36,147.4,147.3,147.36,6704.0,140.9819,141.0201,140.9245,140.9819,6704.0
2021-05-17 12:35:00,147.42,147.56,147.41,147.46,6891.0,141.0393,141.1732,141.0297,141.0775,6891.0
2021-05-17 12:40:00,147.46,147.52,147.29,147.35,14904.0,141.0775,141.1349,140.9149,140.9723,14904.0
2021-05-17 12:45:00,147.33,147.35,147.21,147.25,4100.0,140.9532,140.9723,140.8384,140.8766,4100.0
2021-05-17 12:50:00,147.27,147.41,147.22,147.27,34464.0,140.8958,141.0297,140.8479,140.8958,34464.0
2021-05-17 12:55:00,147.22,147.27,147.0,147.0,6024.0,140.8479,140.8958,140.6374,140.6374,6024.0
2021-05-17 13:00:00,147.0,147.33,147.0,147.1,5560.0,140.6374,140.9532,140.6374,140.7331,5560.0
2021-05-17 13:05:00,147.26,147.32,147.11,147.25,3681.0,140.8862,140.9436,140.7427,140.8766,3681.0
2021-05-17 13:10:00,147.27,147.41,147.22,147.37,5916.0,140.8958,141.0297,140.8479,140.9914,5916.0
2021-05-17 13:15:00,147.36,147.46,147.35,147.39,4805.0,140.9819,141.0775,140.9723,141.0106,4805.0
2021-05-17 13:20:00,147.34,147.44,147.27,147.44,4600.0,140.9627,141.0584,140.8958,141.0584,4600.0
2021-05-17 13:25:00,147.45,147.56,147.45,147.51,7615.0,141.068,141.1732,141.068,141.1254,7615.0
2021-05-17 13:30:00,147.46,147.49,147.39,147.45,15796.0,141.0775,141.1062,141.0106,141.068,15796.0
2021-05-17 13:35:00,147.43,147.5,147.33,147.34,5505.0,141.0488,141.1158,140.9532,140.9627,5505.0
2021-05-17 13:40:00,147.25,147.25,146.97,147.05,10618.0,140.8766,140.8766,140.6087,140.6853,10618.0
2021-05-17 13:45:00,147.11,147.19,146.95,147.12,11551.0,140.7427,140.8192,140.5896,140.7522,11551.0
2021-05-17 13:50:00,147.15,147.25,147.05,147.22,2975.0,140.7809,140.8766,140.6853,140.8479,2975.0
2021-05-17 13:55:00,147.23,147.23,146.92,146.93,6582.0,140.8575,140.8575,140.5609,140.5705,6582.0
2021-05-17 14:00:00,146.95,147.01,146.84,146.97,2382.0,140.5896,140.647,140.4844,140.6087,2382.0
2021-05-17 14:05:00,147.03,147.06,146.91,147.06,6886.0,140.6661,140.6948,140.5513,140.6948,6886.0
2021-05-17 14:10:00,147.06,147.15,146.95,146.98,9229.0,140.6948,140.7809,140.5896,140.6183,9229.0
2021-05-17 14:15:00,146.97,147.06,146.96,147.04,10217.0,140.6087,140.6948,140.5992,140.6757,10217.0
2021-05-17 14:20:00,147.02,147.05,146.91,147.03,9600.0,140.6566,140.6853,140.5513,140.6661,9600.0
2021-05-17 14:25:00,147.04,147.07,146.97,146.99,10115.0,140.6757,140.7044,140.6087,140.6279,10115.0
2021-05-17 14:30:00,146.99,146.99,146.81,146.84,13543.0,140.6279,140.6279,140.4557,140.4844,13543.0
2021-05-17 14:35:00,146.84,146.85,146.61,146.62,3854.0,140.4844,140.4939,140.2643,140.2739,3854.0
2021-05-17 14:40:00,146.6,146.8,146.57,146.72,5239.0,140.2548,140.4461,140.2261,140.3696,5239.0
2021-05-17 14:45:00,146.75,146.82,146.75,146.81,4363.0,140.3983,140.4652,140.3983,140.4557,4363.0
2021-05-17 14:50:00,146.84,146.86,146.73,146.78,6966.0,140.4844,140.5035,140.3791,140.427,6966.0
2021-05-17 14:55:00,146.8,146.89,146.75,146.86,3538.0,140.4461,140.5322,140.3983,140.5035,3538.0
2021-05-17 15:00:00,146.84,146.89,146.81,146.87,6958.0,140.4844,140.5322,140.4557,140.5131,6958.0
2021-05-17 15:05:00,146.87,146.88,146.83,146.86,9635.0,140.5131,140.5226,140.4748,140.5035,9635.0
2021-05-17 15:10:00,146.84,146.88,146.78,146.78,6816.0,140.4844,140.5226,140.427,140.427,6816.0
2021-05-17 15:15:00,146.77,146.77,146.49,146.55,7740.0,140.4174,140.4174,140.1495,140.2069,7740.0
2021-05-17 15:20:00,146.55,146.78,146.54,146.6,11733.0,140.2069,140.427,140.1974,140.2548,11733.0
2021-05-17 15:25:00,146.61,146.65,146.46,146.51,8209.0,140.2643,140.3026,140.1208,140.1687,8209.0
2021-05-17 15:30:00,146.48,146.56,146.29,146.56,11516.0,140.1399,140.2165,139.9582,140.2165,11516.0
2021-05-17 15:35:00,146.53,146.65,146.45,146.63,6223.0,140.1878,140.3026,140.1112,140.2835,6223.0
2021-05-17 15:40:00,146.64,146.82,146.62,146.75,13695.0,140.293,140.4652,140.2739,140.3983,13695.0
2021-05-17 15:45:00,146.74,146.87,146.67,146.68,13742.0,140.3887,140.5131,140.3217,140.3313,13742.0
2021-05-17 15:50:00,146.61,146.72,146.41,146.62,21612.0,140.2643,140.3696,140.073,140.2739,21612.0
2021-05-17 15:55:00,146.61,146.73,146.47,146.51,62832.0,140.2643,140.3791,140.1304,140.1687,62832.0
2021-05-18 09:30:00,147.11,147.54,146.76,147.21,15538.0,140.7427,141.1541,140.4078,140.8384,15538.0
2021-05-18 09:35:00,147.06,147.14,146.29,146.29,8200.0,140.6948,140.7714,139.9582,139.9582,8200.0
2021-05-18 09:40:00,146.5,146.71,146.12,146.2,7787.0,140.1591,140.36,139.7955,139.8721,7787.0
2021-05-18 09:45:00,146.19,146.2,145.88,145.99,6423.0,139.8625,139.8721,139.5659,139.6712,6423.0
2021-05-18 09:50:00,145.9,146.26,145.9,146.25,4396.0,139.5851,139.9295,139.5851,139.9199,4396.0
2021-05-18 09:55:00,146.21,146.28,146.07,146.25,4620.0,139.8816,139.9486,139.7477,139.9199,4620.0
2021-05-18 10:00:00,146.19,146.3,146.18,146.22,5512.0,139.8625,139.9677,139.8529,139.8912,5512.0
2021-05-18 10:05:00,146.27,146.29,146.12,146.18,2950.0,139.939,139.9582,139.7955,139.8529,2950.0
2021-05-18 10:10:00,146.14,146.32,146.14,146.29,3305.0,139.8147,139.9869,139.8147,139.9582,3305.0
2021-05-18 10:15:00,146.29,146.5,146.29,146.44,4078.0,139.9582,140.1591,139.9582,140.1017,4078.0
2021-05-18 10:20:00,146.42,146.65,146.41,146.62,2594.0,140.0825,140.3026,140.073,140.2739,2594.0
2021-05-18 10:25:00,146.64,146.68,146.22,146.34,6710.0,140.293,140.3313,139.8912,140.006,6710.0
2021-05-18 10:30:00,146.39,146.43,146.25,146.43,2547.0,140.0538,140.0921,139.9199,140.0921,2547.0
2021-05-18 10:35:00,146.35,146.53,146.23,146.5,5641.0,140.0156,140.1878,139.9008,140.1591,5641.0
2021-05-18 10:40:00,146.59,146.64,146.47,146.47,4340.0,140.2452,140.293,140.1304,140.1304,4340.0
2021-05-18 10:45:00,146.47,146.61,146.42,146.61,3334.0,140.1304,140.2643,140.0825,140.2643,3334.0
2021-05-18 10:50:00,146.54,146.79,146.54,146.71,1863.0,140.1974,140.4365,140.1974,140.36,1863.0
2021-05-18 10:55:00,146.71,146.73,146.56,146.58,3356.0,140.36,140.3791,140.2165,140.2356,3356.0
2021-05-18 11:00:00,146.55,146.74,146.55,146.58,9274.0,140.2069,140.3887,140.2069,140.2356,9274.0
2021-05-18 11:05:00,146.55,146.61,146.4,146.45,20516.0,140.2069,140.2643,140.0634,140.1112,20516.0
2021-05-18 11:10:00,146.45,146.75,146.45,146.66,31122.0,140.1112,140.3983,140.1112,140.3122,31122.0
2021-05-18 11:15:00,146.66,146.66,146.17,146.17,13689.0,140.3122,140.3122,139.8434,139.8434,13689.0
2021-05-18 11:20:00,146.15,146.32,146.15,146.3,5139.0,139.8242,139.9869,139.8242,139.9677,5139.0
2021-05-18 11:25:00,146.34,146.35,146.1,146.13,2607.0,140.006,140.0156,139.7764,139.8051,2607.0
2021-05-18 11:30:00,146.12,146.4,146.12,146.32,5654.0,139.7955,140.0634,139.7955,139.9869,5654.0
2021-05-18 11:35:00,146.28,146.33,146.2,146.2,3371.0,139.9486,139.9964,139.8721,139.8721,3371.0
2021-05-18 11:40:00,146.12,146.22,146.12,146.22,4671.0,139.7955,139.8912,139.7955,139.8912,4671.0
2021-05-18 11:45:00,146.21,146.37,146.19,146.37,5201.0,139.8816,140.0347,139.8625,140.0347,5201.0
2021-05-18 11:50:00,146.39,146.39,146.2,146.25,2703.0,140.0538,140.0538,139.8721,139.9199,2703.0
2021-05-18 11:55:00,146.25,146.25,146.19,146.23,1696.0,139.9199,139.9199,139.8625,139.9008,1696.0
2021-05-18 12:00:00,146.19,146.35,146.13,146.35,5080.0,139.8625,140.0156,139.8051,140.0156,5080.0
2021-05-18 12:05:00,146.34,146.4,146.12,146.12,4024.0,140.006,140.0634,139.7955,139.7955,4024.0
2021-05-18 12:10:00,146.12,146.39,146.12,146.34,4960.0,139.7955,140.0538,139.7955,140.006,4960.0
2021-05-18 12:15:00,146.34,146.51,146.34,146.49,4653.0,140.006,140.1687,140.006,140.1495,4653.0
2021-05-18 12:20:00,146.53,146.56,146.47,146.49,9722.0,140.1878,140.2165,140.1304,140.1495,9722.0
2021-05-18 12:25:00,146.48,146.48,146.41,146.41,4550.0,140.1399,140.1399,140.073,140.073,4550.0
2021-05-18 12:30:00,146.41,146.46,146.35,146.4,9026.0,140.073,140.1208,140.0156,140.0634,9026.0
2021-05-18 12:35:00,146.45,146.59,146.45,146.55,21192.0,140.1112,140.2452,140.1112,140.2069,21192.0
2021-05-18 12:40:00,146.58,146.6,146.38,146.44,8089.0,140.2356,140.2548,140.0443,140.1017,8089.0
2021-05-18 12:45:00,146.46,146.56,146.43,146.54,5249.0,140.1208,140.2165,140.0921,140.1974,5249.0
2021-05-18 12:50:00,146.52,146.61,146.52,146.54,11416.0,140.1782,140.2643,140.1782,140.1974,11416.0
2021-05-18 12:55:00,146.55,146.63,146.42,146.46,7420.0,140.2069,140.2835,140.0825,140.1208,7420.0
2021-05-18 13:00:00,146.47,146.48,146.4,146.42,6033.0,140.1304,140.1399,140.0634,140.0825,6033.0
2021-05-18 13:05:00,146.4,146.43,146.32,146.43,5938.0,140.0634,140.0921,139.9869,140.0921,5938.0
2021-05-18 13:10:00,146.43,146.5,146.36,146.5,6310.0,140.0921,140.1591,140.0251,140.1591,6310.0
2021-05-18 13:15:00,146.48,146.56,146.43,146.52,7316.0,140.1399,140.2165,140.0921,140.1782,7316.0
2021-05-18 13:20:00,146.55,146.65,146.53,146.6,8768.0,140.2069,140.3026,140.1878,140.2548,8768.0
2021-05-18 13:25:00,146.62,146.67,146.53,146.63,97060.0,140.2739,140.3217,140.1878,140.2835,97060.0
2021-05-18 13:30:00,146.64,146.68,146.61,146.64,5875.0,140.293,140.3313,140.2643,140.293,5875.0
2021-05-18 13:35:00,146.63,146.79,146.62,146.76,5601.0,140.2835,140.4365,140.2739,140.4078,5601.0
2021-05-18 13:40:00,146.77,146.91,146.75,146.91,3780.0,140.4174,140.5513,140.3983,140.5513,3780.0
2021-05-18 13:45:00,146.88,146.91,146.77,146.77,5964.0,140.5226,140.5513,140.4174,140.4174,5964.0
2021-05-18 13:50:00,146.82,146.85,146.75,146.75,5785.0,140.4652,140.4939,140.3983,140.3983,5785.0
2021-05-18 13:55:00,146.75,147.01,146.75,146.97,7991.0,140.3983,140.647,140.3983,140.6087,7991.0
2021-05-18 14:00:00,146.94,147.05,146.93,147.05,8112.0,140.58,140.6853,140.5705,140.6853,8112.0
2021-05-18 14:05:00,147.01,147.12,146.99,147.06,5503.0,140.647,140.7522,140.6279,140.6948,5503.0
2021-05-18 14:10:00,147.03,147.23,147.0,147.19,5375.0,140.6661,140.8575,140.6374,140.8192,5375.0
2021-05-18 14:15:00,147.16,147.22,147.1,147.11,8514.0,140.7905,140.8479,140.7331,140.7427,8514.0
2021-05-18 14:20:00,147.11,147.17,146.99,147.0,5849.0,140.7427,140.8001,140.6279,140.6374,5849.0
2021-05-18 14:25:00,147.03,147.09,146.97,147.06,8150.0,140.6661,140.7235,140.6087,140.6948,8150.0
2021-05-18 14:30:00,147.06,147.13,146.91,146.91,5190.0,140.6948,140.7618,140.5513,140.5513,5190.0
2021-05-18 14:35:00,146.88,146.97,146.82,146.9,11581.0,140.5226,140.6087,140.4652,140.5418,11581.0
2021-05-18 14:40:00,146.88,146.96,146.73,146.79,5480.0,140.5226,140.5992,140.3791,140.4365,5480.0
2021-05-18 14:45:00,146.8,146.86,146.71,146.81,4847.0,140.4461,140.5035,140.36,140.4557,4847.0
2021-05-18 14:50:00,146.85,147.14,146.85,147.09,6634.0,140.4939,140.7714,140.4939,140.7235,6634.0
2021-05-18 14:55:00,147.11,147.39,147.08,147.31,8385.0,140.7427,141.0106,140.714,140.934,8385.0
2021-05-18 15:00:00,147.33,147.52,147.29,147.43,7405.0,140.9532,141.1349,140.9149,141.0488,7405.0
2021-05-18 15:05:00,147.42,147.48,147.32,147.48,11106.0,141.0393,141.0967,140.9436,141.0967,11106.0
2021-05-18 15:10:00,147.48,147.5,147.25,147.25,13373.0,141.0967,141.1158,140.8766,140.8766,13373.0
2021-05-18 15:15:00,147.25,147.38,147.12,147.36,13311.0,140.8766,141.001,140.7522,140.9819,13311.0
2021-05-18 15:20:00,147.37,147.56,147.37,147.5,13695.0,140.9914,141.1732,140.9914,141.1158,13695.0
2021-05-18 15:25:00,147.5,147.55,147.46,147.47,12597.0,141.1158,141.1636,141.0775,141.0871,12597.0
2021-05-18 15:30:00,147.48,147.59,147.35,147.51,36090.0,141.0967,141.2019,140.9723,141.1254,36090.0
2021-05-18 15:35:00,147.53,147.6,147.48,147.51,12817.0,141.1445,141.2115,141.0967,141.1254,12817.0
2021-05-18 15:40:00,147.52,147.71,147.49,147.53,15736.0,141.1349,141.3167,141.1062,141.1445,15736.0
2021-05-18 15:45:00,147.53,147.53,147.26,147.28,21148.0,141.1445,141.1445,140.8862,140.9053,21148.0
2021-05-18 15:50:00,147.27,147.27,147.1,147.2,50725.0,140.8958,140.8958,140.7331,140.8288,50725.0
2021-05-18 15:55:00,147.2,147.36,147.0,147.07,185401.0,140.8288,140.9819,140.6374,140.7044,185401.0
2021-05-19 09:30:00,146.26,146.26,145.94,146.14,12874.0,139.9295,139.9295,139.6233,139.8147,12874.0
2021-05-19 09:35:00,146.16,146.48,145.01,145.05,7368.0,139.8338,140.1399,138.7336,138.7718,7368.0
2021-05-19 09:40:00,144.98,145.24,144.95,145.23,3914.0,138.7049,138.9536,138.6762,138.9441,3914.0
2021-05-19 09:45:00,145.14,145.14,144.53,144.53,6354.0,138.8579,138.8579,138.2744,138.2744,6354.0
2021-05-19 09:50:00,144.46,144.74,144.37,144.74,3524.0,138.2074,138.4753,138.1213,138.4753,3524.0
2021-05-19 09:55:00,144.66,145.06,144.57,145.03,7486.0,138.3987,138.7814,138.3126,138.7527,7486.0
2021-05-19 10:00:00,145.0,145.13,144.79,144.8,27770.0,138.724,138.8484,138.5231,138.5327,27770.0
2021-05-19 10:05:00,144.81,144.81,144.21,144.25,12628.0,138.5422,138.5422,137.9682,138.0065,12628.0
2021-05-19 10:10:00,144.25,144.56,144.2,144.41,13148.0,138.0065,138.3031,137.9586,138.1595,13148.0
2021-05-19 10:15:00,144.44,144.68,144.36,144.63,5117.0,138.1882,138.4179,138.1117,138.37,5117.0
2021-05-19 10:20:00,144.59,144.91,144.45,144.75,16624.0,138.3318,138.6379,138.1978,138.4848,16624.0
2021-05-19 10:25:00,144.74,145.04,144.7,145.0,6378.0,138.4753,138.7623,138.437,138.724,6378.0
2021-05-19 10:30:00,145.01,145.01,144.39,144.41,4723.0,138.7336,138.7336,138.1404,138.1595,4723.0
2021-05-19 10:35:00,144.43,144.54,144.16,144.24,4216.0,138.1787,138.2839,137.9204,137.9969,4216.0
2021-05-19 10:40:00,144.2,144.43,144.09,144.34,3638.0,137.9586,138.1787,137.8534,138.0926,3638.0
2021-05-19 10:45:00,144.37,144.55,144.25,144.48,4752.0,138.1213,138.2935,138.0065,138.2265,4752.0
2021-05-19 10:50:00,144.43,144.91,144.43,144.66,4448.0,138.1787,138.6379,138.1787,138.3987,4448.0
2021-05-19 10:55:00,144.71,144.75,144.58,144.69,2761.0,138.4466,138.4848,138.3222,138.4274,2761.0
2021-05-19 11:00:00,144.68,144.73,144.44,144.47,2535.0,138.4179,138.4657,138.1882,138.2169,2535.0
2021-05-19 11:05:00,144.45,144.75,144.39,144.75,4693.0,138.1978,138.4848,138.1404,138.4848,4693.0
2021-05-19 11:10:00,144.69,144.76,144.61,144.62,3884.0,138.4274,138.4944,138.3509,138.3605,3884.0
2021-05-19 11:15:00,144.63,144.63,144.53,144.55,1101.0,138.37,138.37,138.2744,138.2935,1101.0
2021-05-19 11:20:00,144.49,144.77,144.49,144.71,5167.0,138.2361,138.504,138.2361,138.4466,5167.0
2021-05-19 11:25:00,144.65,144.71,144.51,144.51,3377.0,138.3892,138.4466,138.2552,138.2552,3377.0
2021-05-19 11:30:00,144.5,144.55,144.22,144.37,8595.0,138.2456,138.2935,137.9778,138.1213,8595.0
2021-05-19 11:35:00,144.33,144.47,144.22,144.28,5710.0,138.083,138.2169,137.9778,138.0352,5710.0
2021-05-19 11:40:00,144.23,144.32,144.12,144.2,7713.0,137.9873,138.0734,137.8821,137.9586,7713.0
2021-05-19 11:45:00,144.22,144.42,144.12,144.31,9782.0,137.9778,138.1691,137.8821,138.0639,9782.0
2021-05-19 11:50:00,144.34,144.46,144.33,144.39,7803.0,138.0926,138.2074,138.083,138.1404,7803.0
2021-05-19 11:55:00,144.37,144.54,144.37,144.41,8370.0,138.1213,138.2839,138.1213,138.1595,8370.0
2021-05-19 12:00:00,144.45,144.58,144.36,144.56,17906.0,138.1978,138.3222,138.1117,138.3031,17906.0
2021-05-19 12:05:00,144.51,144.77,144.49,144.69,14783.0,138.2552,138.504,138.2361,138.4274,14783.0
2021-05-19 12:10:00,144.71,144.8,144.66,144.72,13315.0,138.4466,138.5327,138.3987,138.4561,13315.0
2021-05-19 12:15:00,144.71,144.79,144.58,144.58,19869.0,138.4466,138.5231,138.3222,138.3222,19869.0
2021-05-19 12:20:00,144.54,144.69,144.49,144.64,17399.0,138.2839,138.4274,138.2361,138.3796,17399.0
2021-05-19 12:25:00,144.61,144.64,144.45,144.45,14653.0,138.3509,138.3796,138.1978,138.1978,14653.0
2021-05-19 12:30:00,144.46,144.64,144.45,144.59,11599.0,138.2074,138.3796,138.1978,138.3318,11599.0
2021-05-19 12:35:00,144.65,144.65,144.51,144.63,8867.0,138.3892,138.3892,138.2552,138.37,8867.0
2021-05-19 12:40:00,144.65,144.68,144.56,144.57,22622.0,138.3892,138.4179,138.3031,138.3126,22622.0
2021-05-19 12:45:00,144.56,144.67,144.55,144.59,26648.0,138.3031,138.4083,138.2935,138.3318,26648.0
2021-05-19 12:50:00,144.55,144.87,144.54,144.71,80522.0,138.2935,138.5996,138.2839,138.4466,80522.0
2021-05-19 12:55:00,144.71,144.79,144.61,144.65,8553.0,138.4466,138.5231,138.3509,138.3892,8553.0
2021-05-19 13:00:00,144.69,144.73,144.53,144.54,13803.0,138.4274,138.4657,138.2744,138.2839,13803.0
2021-05-19 13:05:00,144.52,144.7,144.48,144.54,8618.0,138.2648,138.437,138.2265,138.2839,8618.0
2021-05-19 13:10:00,144.56,144.89,144.52,144.79,8000.0,138.3031,138.6188,138.2648,138.5231,8000.0
2021-05-19 13:15:00,144.84,144.92,144.78,144.84,10718.0,138.5709,138.6475,138.5135,138.5709,10718.0
2021-05-19 13:20:00,144.84,144.89,144.76,144.77,9641.0,138.5709,138.6188,138.4944,138.504,9641.0
2021-05-19 13:25:00,144.76,144.97,144.71,144.97,7570.0,138.4944,138.6953,138.4466,138.6953,7570.0
2021-05-19 13:30:00,144.94,144.98,144.76,144.77,6130.0,138.6666,138.7049,138.4944,138.504,6130.0
2021-05-19 13:35:00,144.79,144.96,144.7,144.92,8984.0,138.5231,138.6857,138.437,138.6475,8984.0
2021-05-19 13:40:00,144.85,144.88,144.66,144.79,4726.0,138.5805,138.6092,138.3987,138.5231,4726.0
2021-05-19 13:45:00,144.83,144.93,144.79,144.83,6773.0,138.5614,138.657,138.5231,138.5614,6773.0
2021-05-19 13:50:00,144.86,145.0,144.79,144.99,6174.0,138.5901,138.724,138.5231,138.7144,6174.0
2021-05-19 13:55:00,145.02,145.02,144.88,145.0,5342.0,138.7431,138.7431,138.6092,138.724,5342.0
2021-05-19 14:00:00,144.96,145.2,144.7,144.7,8420.0,138.6857,138.9154,138.437,138.437,8420.0
2021-05-19 14:05:00,144.66,144.83,144.59,144.8,12807.0,138.3987,138.5614,138.3318,138.5327,12807.0
2021-05-19 14:10:00,144.78,144.81,144.34,144.6,19981.0,138.5135,138.5422,138.0926,138.3413,19981.0
2021-05-19 14:15:00,144.51,144.51,144.19,144.25,13860.0,138.2552,138.2552,137.9491,138.0065,13860.0
2021-05-19 14:20:00,144.33,144.93,144.21,144.86,33841.0,138.083,138.657,137.9682,138.5901,33841.0
2021-05-19 14:25:00,144.83,144.98,144.77,144.8,9744.0,138.5614,138.7049,138.504,138.5327,9744.0
2021-05-19 14:30:00,144.77,145.01,144.54,144.6,10548.0,138.504,138.7336,138.2839,138.3413,10548.0
2021-05-19 14:35:00,144.59,144.69,144.32,144.38,5643.0,138.3318,138.4274,138.0734,138.1308,5643.0
2021-05-19 14:40:00,144.36,144.39,144.14,144.27,9912.0,138.1117,138.1404,137.9012,138.0256,9912.0
2021-05-19 14:45:00,144.25,144.27,144.12,144.22,6514.0,138.0065,138.0256,137.8821,137.9778,6514.0
2021-05-19 14:50:00,144.19,144.2,144.0,144.0,13612.0,137.9491,137.9586,137.7673,137.7673,13612.0
2021-05-19 14:55:00,144.09,144.34,144.0,144.14,24465.0,137.8534,138.0926,137.7673,137.9012,24465.0
2021-05-19 15:00:00,144.16,144.16,143.95,144.12,32291.0,137.9204,137.9204,137.7195,137.8821,32291.0
2021-05-19 15:05:00,144.21,144.38,144.14,144.34,7273.0,137.9682,138.1308,137.9012,138.0926,7273.0
2021-05-19 15:10:00,144.32,144.55,144.31,144.4,8995.0,138.0734,138.2935,138.0639,138.15,8995.0
2021-05-19 15:15:00,144.42,144.56,144.4,144.48,7981.0,138.1691,138.3031,138.15,138.2265,7981.0
2021-05-19 15:20:00,144.45,144.9,144.4,144.89,10360.0,138.1978,138.6283,138.15,138.6188,10360.0
2021-05-19 15:25:00,144.8,145.03,144.75,144.94,20772.0,138.5327,138.7527,138.4848,138.6666,20772.0
2021-05-19 15:30:00,144.92,144.96,144.67,144.79,12306.0,138.6475,138.6857,138.4083,138.5231,12306.0
2021-05-19 15:35:00,144.82,145.05,144.76,145.01,17893.0,138.5518,138.7718,138.4944,138.7336,17893.0
2021-05-19 15:40:00,144.96,145.01,144.78,144.86,14144.0,138.6857,138.7336,138.5135,138.5901,14144.0
2021-05-19 15:45:00,144.84,144.95,144.71,144.95,32591.0,138.5709,138.6762,138.4466,138.6762,32591.0
2021-05-19 15:50:00,145.02,145.36,144.97,145.25,35178.0,138.7431,139.0684,138.6953,138.9632,35178.0
2021-05-19 15:55:00,145.2,145.54,145.2,145.47,45173.0,138.9154,139.2406,138.9154,139.1737,45173.0
2021-05-20 09:30:00,146.02,146.12,145.51,146.0,8677.0,139.6999,139.7955,139.2119,139.6807,8677.0
2021-05-20 09:35:00,146.0,146.05,145.76,145.76,1601.0,139.6807,139.7286,139.4511,139.4511,1601.0
2021-05-20 09:40:00,145.56,145.6,145.26,145.59,4437.0,139.2598,139.298,138.9728,139.2885,4437.0
2021-05-20 09:45:00,145.6,146.63,145.6,146.63,7369.0,139.298,140.2835,139.298,140.2835,7369.0
2021-05-20 09:50:00,146.43,146.46,145.97,146.0,4223.0,140.0921,140.1208,139.652,139.6807,4223.0
2021-05-20 09:55:00,145.89,146.1,145.87,146.08,5328.0,139.5755,139.7764,139.5564,139.7573,5328.0
2021-05-20 10:00:00,146.08,146.69,146.06,146.42,15982.0,139.7573,140.3409,139.7381,140.0825,15982.0
2021-05-20 10:05:00,146.42,146.74,146.42,146.69,5843.0,140.0825,140.3887,140.0825,140.3409,5843.0
2021-05-20 10:10:00,146.69,147.07,146.69,146.89,19208.0,140.3409,140.7044,140.3409,140.5322,19208.0
2021-05-20 10:15:00,146.96,147.17,146.93,146.94,29267.0,140.5992,140.8001,140.5705,140.58,29267.0
2021-05-20 10:20:00,146.97,147.0,146.72,146.82,6175.0,140.6087,140.6374,140.3696,140.4652,6175.0
2021-05-20 10:25:00,146.78,146.88,146.67,146.75,3367.0,140.427,140.5226,140.3217,140.3983,3367.0
2021-05-20 10:30:00,146.69,146.75,146.56,146.56,4576.0,140.3409,140.3983,140.2165,140.2165,4576.0
2021-05-20 10:35:00,146.6,146.67,146.5,146.51,59118.0,140.2548,140.3217,140.1591,140.1687,59118.0
2021-05-20 10:40:00,146.51,146.6,146.37,146.46,5410.0,140.1687,140.2548,140.0347,140.1208,5410.0
2021-05-20 10:45:00,146.46,146.54,146.35,146.36,2639.0,140.1208,140.1974,140.0156,140.0251,2639.0
2021-05-20 10:50:00,146.38,146.57,146.38,146.57,7235.0,140.0443,140.2261,140.0443,140.2261,7235.0
2021-05-20 10:55:00,146.62,146.64,146.51,146.57,7724.0,140.2739,140.293,140.1687,140.2261,7724.0
2021-05-20 11:00:00,146.54,146.72,146.54,146.7,10176.0,140.1974,140.3696,140.1974,140.3504,10176.0
2021-05-20 11:05:00,146.69,146.98,146.67,146.88,14510.0,140.3409,140.6183,140.3217,140.5226,14510.0
2021-05-20 11:10:00,146.85,146.89,146.62,146.65,28431.0,140.4939,140.5322,140.2739,140.3026,28431.0
2021-05-20 11:15:00,146.68,146.9,146.68,146.87,3692.0,140.3313,140.5418,140.3313,140.5131,3692.0
2021-05-20 11:20:00,146.88,146.89,146.81,146.89,2387.0,140.5226,140.5322,140.4557,140.5322,2387.0
2021-05-20 11:25:00,146.89,146.93,146.77,146.93,6086.0,140.5322,140.5705,140.4174,140.5705,6086.0
2021-05-20 11:30:00,146.92,146.95,146.67,146.83,40526.0,140.5609,140.5896,140.3217,140.4748,40526.0
2021-05-20 11:35:00,146.84,146.98,146.84,146.92,4241.0,140.4844,140.6183,140.4844,140.5609,4241.0
2021-05-20 11:40:00,146.91,147.0,146.85,146.86,4817.0,140.5513,140.6374,140.4939,140.5035,4817.0
2021-05-20 11:45:00,146.87,147.05,146.87,147.05,4317.0,140.5131,140.6853,140.5131,140.6853,4317.0
2021-05-20 11:50:00,147.03,147.07,146.89,146.89,9725.0,140.6661,140.7044,140.5322,140.5322,9725.0
2021-05-20 11:55:00,146.88,147.0,146.66,146.67,18368.0,140.5226,140.6374,140.3122,140.3217,18368.0
2021-05-20 12:00:00,146.69,146.72,146.56,146.68,7303.0,140.3409,140.3696,140.2165,140.3313,7303.0
2021-05-20 12:05:00,146.64,146.64,146.54,146.6,3249.0,140.293,140.293,140.1974,140.2548,3249.0
2021-05-20 12:10:00,146.58,146.6,146.48,146.48,2740.0,140.2356,140.2548,140.1399,140.1399,2740.0
2021-05-20 12:15:00,146.52,146.56,146.47,146.49,5748.0,140.1782,140.2165,140.1304,140.1495,5748.0
2021-05-20 12:20:00,146.49,146.51,146.43,146.49,1681.0,140.1495,140.1687,140.0921,140.1495,1681.0
2021-05-20 12:25:00,146.49,146.49,146.18,146.18,2002.0,140.1495,140.1495,139.8529,139.8529,2002.0
2021-05-20 12:30:00,146.16,146.33,146.15,146.24,4064.0,139.8338,139.9964,139.8242,139.9103,4064.0
2021-05-20 12:35:00,146.26,146.26,146.0,146.06,6851.0,139.9295,139.9295,139.6807,139.7381,6851.0
2021-05-20 12:40:00,146.12,146.12,145.74,145.77,2837.0,139.7955,139.7955,139.432,139.4607,2837.0
2021-05-20 12:45:00,145.73,146.04,145.73,146.03,3546.0,139.4224,139.719,139.4224,139.7094,3546.0
2021-05-20 12:50:00,146.09,146.28,146.06,146.18,4500.0,139.7668,139.9486,139.7381,139.8529,4500.0
2021-05-20 12:55:00,146.18,146.29,146.16,146.19,1823.0,139.8529,139.9582,139.8338,139.8625,1823.0
2021-05-20 13:00:00,146.16,146.33,146.16,146.29,4950.0,139.8338,139.9964,139.8338,139.9582,4950.0
2021-05-20 13:05:00,146.35,146.38,146.29,146.36,7094.0,140.0156,140.0443,139.9582,140.0251,7094.0
2021-05-20 13:10:00,146.35,146.36,146.16,146.21,4347.0,140.0156,140.0251,139.8338,139.8816,4347.0
2021-05-20 13:15:00,146.22,146.47,146.21,146.43,7976.0,139.8912,140.1304,139.8816,140.0921,7976.0
2021-05-20 13:20:00,146.39,146.39,146.23,146.24,2427.0,140.0538,140.0538,139.9008,139.9103,2427.0
2021-05-20 13:25:00,146.23,146.3,146.16,146.3,15888.0,139.9008,139.9677,139.8338,139.9677,15888.0
2021-05-20 13:30:00,146.32,146.42,146.3,146.32,14363.0,139.9869,140.0825,139.9677,139.9869,14363.0
2021-05-20 13:35:00,146.28,146.41,146.28,146.36,6003.0,139.9486,140.073,139.9486,140.0251,6003.0
2021-05-20 13:40:00,146.38,146.38,146.28,146.29,5056.0,140.0443,140.0443,139.9486,139.9582,5056.0
2021-05-20 13:45:00,146.25,146.35,146.18,146.32,3602.0,139.9199,140.0156,139.8529,139.9869,3602.0
2021-05-20 13:50:00,146.31,146.33,146.07,146.08,4914.0,139.9773,139.9964,139.7477,139.7573,4914.0
2021-05-20 13:55:00,146.03,146.29,145.96,146.28,5137.0,139.7094,139.9582,139.6425,139.9486,5137.0
2021-05-20 14:00:00,146.25,146.38,146.22,146.27,5597.0,139.9199,140.0443,139.8912,139.939,5597.0
2021-05-20 14:05:00,146.31,146.55,146.31,146.4,12560.0,139.9773,140.2069,139.9773,140.0634,12560.0
2021-05-20 14:10:00,146.42,146.51,146.4,146.51,2130.0,140.0825,140.1687,140.0634,140.1687,2130.0
2021-05-20 14:15:00,146.48,146.51,146.39,146.5,4054.0,140.1399,140.1687,140.0538,140.1591,4054.0
2021-05-20 14:20:00,146.48,146.48,146.41,146.45,7429.0,140.1399,140.1399,140.073,140.1112,7429.0
2021-05-20 14:25:00,146.42,146.51,146.34,146.49,4083.0,140.0825,140.1687,140.006,140.1495,4083.0
2021-05-20 14:30:00,146.51,146.55,146.36,146.37,4103.0,140.1687,140.2069,140.0251,140.0347,4103.0
2021-05-20 14:35:00,146.41,146.55,146.41,146.55,1874.0,140.073,140.2069,140.073,140.2069,1874.0
2021-05-20 14:40:00,146.56,146.69,146.56,146.61,4157.0,140.2165,140.3409,140.2165,140.2643,4157.0
2021-05-20 14:45:00,146.61,146.64,146.4,146.4,16595.0,140.2643,140.293,140.0634,140.0634,16595.0
2021-05-20 14:50:00,146.37,146.51,146.35,146.48,9870.0,140.0347,140.1687,140.0156,140.1399,9870.0
2021-05-20 14:55:00,146.44,146.45,146.24,146.34,7431.0,140.1017,140.1112,139.9103,140.006,7431.0
2021-05-20 15:00:00,146.36,146.36,146.25,146.25,1893.0,140.0251,140.0251,139.9199,139.9199,1893.0
2021-05-20 15:05:00,146.23,146.37,146.23,146.37,2170.0,139.9008,140.0347,139.9008,140.0347,2170.0
2021-05-20 15:10:00,146.35,146.51,146.33,146.49,4844.0,140.0156,140.1687,139.9964,140.1495,4844.0
2021-05-20 15:15:00,146.47,146.72,146.47,146.57,6416.0,140.1304,140.3696,140.1304,140.2261,6416.0
2021-05-20 15:20:00,146.59,146.86,146.55,146.86,6103.0,140.2452,140.5035,140.2069,140.5035,6103.0
2021-05-20 15:25:00,146.91,146.95,146.88,146.93,2601.0,140.5513,140.5896,140.5226,140.5705,2601.0
2021-05-20 15:30:00,146.92,147.0,146.78,146.89,11181.0,140.5609,140.6374,140.427,140.5322,11181.0
2021-05-20 15:35:00,146.87,146.88,146.77,146.8,7325.0,140.5131,140.5226,140.4174,140.4461,7325.0
2021-05-20 15:40:00,146.75,146.78,146.66,146.72,8904.0,140.3983,140.427,140.3122,140.3696,8904.0
2021-05-20 15:45:00,146.75,146.78,146.54,146.56,13409.0,140.3983,140.427,140.1974,140.2165,13409.0
2021-05-20 15:50:00,146.53,146.64,146.5,146.64,21087.0,140.1878,140.293,140.1591,140.293,21087.0
2021-05-20 15:55:00,146.61,146.68,146.48,146.67,38045.0,140.2643,140.3313,140.1399,140.3217,38045.0
2021-05-21 09:30:00,146.54,147.0,146.24,146.55,40764.0,140.1974,140.6374,139.9103,140.2069,40764.0
2021-05-21 09:35:00,146.98,147.19,146.55,146.55,10637.0,140.6183,140.8192,140.2069,140.2069,10637.0
2021-05-21 09:40:00,146.49,146.55,146.27,146.55,4776.0,140.1495,140.2069,139.939,140.2069,4776.0
2021-05-21 09:45:00,146.41,146.48,145.82,145.82,7521.0,140.073,140.1399,139.5085,139.5085,7521.0
2021-05-21 09:50:00,145.72,146.08,145.53,145.78,10179.0,139.4128,139.7573,139.2311,139.4702,10179.0
2021-05-21 09:55:00,145.78,145.89,145.67,145.89,7071.0,139.4702,139.5755,139.365,139.5755,7071.0
2021-05-21 10:00:00,145.88,145.9,145.3,145.31,13735.0,139.5659,139.5851,139.011,139.0206,13735.0
2021-05-21 10:05:00,145.36,145.54,145.31,145.54,14818.0,139.0684,139.2406,139.0206,139.2406,14818.0
2021-05-21 10:10:00,145.55,145.59,145.28,145.39,7501.0,139.2502,139.2885,138.9919,139.0971,7501.0
2021-05-21 10:15:00,145.4,145.66,145.4,145.52,4212.0,139.1067,139.3554,139.1067,139.2215,4212.0
2021-05-21 10:20:00,145.58,145.58,145.39,145.45,2012.0,139.2789,139.2789,139.0971,139.1545,2012.0
2021-05-21 10:25:00,145.5,145.67,145.33,145.34,5153.0,139.2024,139.365,139.0397,139.0493,5153.0
2021-05-21 10:30:00,145.37,145.44,145.29,145.44,5499.0,139.078,139.145,139.0015,139.145,5499.0
2021-05-21 10:35:00,145.34,145.39,145.19,145.19,2088.0,139.0493,139.0971,138.9058,138.9058,2088.0
2021-05-21 10:40:00,145.2,145.37,145.2,145.28,3343.0,138.9154,139.078,138.9154,138.9919,3343.0
2021-05-21 10:45:00,145.19,145.54,145.19,145.5,3568.0,138.9058,139.2406,138.9058,139.2024,3568.0
2021-05-21 10:50:00,145.59,145.67,145.53,145.55,4734.0,139.2885,139.365,139.2311,139.2502,4734.0
2021-05-21 10:55:00,145.59,145.68,145.58,145.67,2480.0,139.2885,139.3746,139.2789,139.365,2480.0
2021-05-21 11:00:00,145.72,145.72,145.48,145.5,3746.0,139.4128,139.4128,139.1832,139.2024,3746.0
2021-05-21 11:05:00,145.56,145.76,145.56,145.7,4033.0,139.2598,139.4511,139.2598,139.3937,4033.0
2021-05-21 11:10:00,145.62,145.68,145.54,145.64,3110.0,139.3172,139.3746,139.2406,139.3363,3110.0
2021-05-21 11:15:00,145.63,145.75,145.63,145.7,2006.0,139.3267,139.4415,139.3267,139.3937,2006.0
2021-05-21 11:20:00,145.72,145.86,145.72,145.84,1593.0,139.4128,139.5468,139.4128,139.5277,1593.0
2021-05-21 11:25:00,145.8,145.82,145.41,145.41,4572.0,139.4894,139.5085,139.1163,139.1163,4572.0
2021-05-21 11:30:00,145.37,145.52,145.37,145.5,2325.0,139.078,139.2215,139.078,139.2024,2325.0
2021-05-21 11:35:00,145.56,145.62,145.37,145.44,3126.0,139.2598,139.3172,139.078,139.145,3126.0
2021-05-21 11:40:00,145.47,145.6,145.4,145.46,3710.0,139.1737,139.298,139.1067,139.1641,3710.0
2021-05-21 11:45:00,145.48,145.53,145.42,145.5,2640.0,139.1832,139.2311,139.1258,139.2024,2640.0
2021-05-21 11:50:00,145.5,145.52,145.27,145.33,4544.0,139.2024,139.2215,138.9823,139.0397,4544.0
2021-05-21 11:55:00,145.3,145.34,145.23,145.33,2387.0,139.011,139.0493,138.9441,139.0397,2387.0
2021-05-21 12:00:00,145.25,145.28,145.11,145.25,6108.0,138.9632,138.9919,138.8292,138.9632,6108.0
2021-05-21 12:05:00,145.25,145.26,144.68,144.76,7653.0,138.9632,138.9728,138.4179,138.4944,7653.0
2021-05-21 12:10:00,144.75,144.84,144.75,144.83,5668.0,138.4848,138.5709,138.4848,138.5614,5668.0
2021-05-21 12:15:00,144.81,144.86,144.75,144.79,2567.0,138.5422,138.5901,138.4848,138.5231,2567.0
2021-05-21 12:20:00,144.77,144.86,144.72,144.77,2864.0,138.504,138.5901,138.4561,138.504,2864.0
2021-05-21 12:25:00,144.77,144.82,144.68,144.77,3317.0,138.504,138.5518,138.4179,138.504,3317.0
2021-05-21 12:30:00,144.76,144.87,144.76,144.81,3128.0,138.4944,138.5996,138.4944,138.5422,3128.0
2021-05-21 12:35:00,144.8,144.8,144.62,144.63,3437.0,138.5327,138.5327,138.3605,138.37,3437.0
2021-05-21 12:40:00,144.61,144.76,144.61,144.71,2745.0,138.3509,138.4944,138.3509,138.4466,2745.0
2021-05-21 12:45:00,144.69,144.7,144.35,144.35,9659.0,138.4274,138.437,138.1021,138.1021,9659.0
2021-05-21 12:50:00,144.33,144.34,144.23,144.27,4907.0,138.083,138.0926,137.9873,138.0256,4907.0
2021-05-21 12:55:00,144.28,144.3,144.06,144.12,9154.0,138.0352,138.0543,137.8247,137.8821,9154.0
2021-05-21 13:00:00,144.1,144.5,144.1,144.48,7134.0,137.863,138.2456,137.863,138.2265,7134.0
2021-05-21 13:05:00,144.51,144.69,144.51,144.58,2866.0,138.2552,138.4274,138.2552,138.3222,2866.0
2021-05-21 13:10:00,144.62,144.64,144.51,144.52,2023.0,138.3605,138.3796,138.2552,138.2648,2023.0
2021-05-21 13:15:00,144.55,144.58,144.52,144.58,1894.0,138.2935,138.3222,138.2648,138.3222,1894.0
2021-05-21 13:20:00,144.55,144.73,144.47,144.66,4635.0,138.2935,138.4657,138.2169,138.3987,4635.0
2021-05-21 13:25:00,144.68,144.84,144.67,144.84,1303.0,138.4179,138.5709,138.4083,138.5709,1303.0
2021-05-21 13:30:00,144.8,144.97,144.76,144.97,2833.0,138.5327,138.6953,138.4944,138.6953,2833.0
2021-05-21 13:35:00,144.98,145.08,144.9,145.06,1716.0,138.7049,138.8005,138.6283,138.7814,1716.0
2021-05-21 13:40:00,145.04,145.04,144.89,144.89,1687.0,138.7623,138.7623,138.6188,138.6188,1687.0
2021-05-21 13:45:00,144.91,144.95,144.85,144.94,4350.0,138.6379,138.6762,138.5805,138.6666,4350.0
2021-05-21 13:50:00,144.93,145.03,144.9,144.9,5518.0,138.657,138.7527,138.6283,138.6283,5518.0
2021-05-21 13:55:00,144.93,144.96,144.82,144.86,3818.0,138.657,138.6857,138.5518,138.5901,3818.0
2021-05-21 14:00:00,144.92,144.99,144.86,144.99,5786.0,138.6475,138.7144,138.5901,138.7144,5786.0
2021-05-21 14:05:00,145.08,145.16,145.0,145.14,4150.0,138.8005,138.8771,138.724,138.8579,4150.0
2021-05-21 14:10:00,145.12,145.14,145.06,145.07,3933.0,138.8388,138.8579,138.7814,138.791,3933.0
2021-05-21 14:15:00,145.05,145.11,145.03,145.08,3663.0,138.7718,138.8292,138.7527,138.8005,3663.0
2021-05-21 14:20:00,145.08,145.09,144.99,145.02,3376.0,138.8005,138.8101,138.7144,138.7431,3376.0
2021-05-21 14:25:00,145.02,145.02,144.83,144.85,4831.0,138.7431,138.7431,138.5614,138.5805,4831.0
2021-05-21 14:30:00,144.86,144.96,144.86,144.92,2803.0,138.5901,138.6857,138.5901,138.6475,2803.0
2021-05-21 14:35:00,144.89,144.93,144.67,144.67,6225.0,138.6188,138.657,138.4083,138.4083,6225.0
2021-05-21 14:40:00,144.69,144.74,144.68,144.68,2053.0,138.4274,138.4753,138.4179,138.4179,2053.0
2021-05-21 14:45:00,144.71,144.77,144.62,144.65,4171.0,138.4466,138.504,138.3605,138.3892,4171.0
2021-05-21 14:50:00,144.67,144.82,144.67,144.82,5400.0,138.4083,138.5518,138.4083,138.5518,5400.0
2021-05-21 14:55:00,144.84,144.85,144.75,144.77,5145.0,138.5709,138.5805,138.4848,138.504,5145.0
2021-05-21 15:00:00,144.77,144.78,144.7,144.77,3541.0,138.504,138.5135,138.437,138.504,3541.0
2021-05-21 15:05:00,144.8,144.96,144.8,144.96,3185.0,138.5327,138.6857,138.5327,138.6857,3185.0
2021-05-21 15:10:00,144.93,145.0,144.89,144.9,4670.0,138.657,138.724,138.6188,138.6283,4670.0
2021-05-21 15:15:00,144.93,145.04,144.92,145.0,3379.0,138.657,138.7623,138.6475,138.724,3379.0
2021-05-21 15:20:00,145.0,145.12,144.99,145.1,3358.0,138.724,138.8388,138.7144,138.8197,3358.0
2021-05-21 15:25:00,145.08,145.08,144.99,145.06,4058.0,138.8005,138.8005,138.7144,138.7814,4058.0
2021-05-21 15:30:00,145.02,145.04,144.89,144.93,5040.0,138.7431,138.7623,138.6188,138.657,5040.0
2021-05-21 15:35:00,144.95,145.14,144.94,144.96,9509.0,138.6762,138.8579,138.6666,138.6857,9509.0
2021-05-21 15:40:00,144.93,144.96,144.78,144.78,6491.0,138.657,138.6857,138.5135,138.5135,6491.0
2021-05-21 15:45:00,144.8,145.04,144.73,145.03,13382.0,138.5327,138.7623,138.4657,138.7527,13382.0
2021-05-21 15:50:00,145.11,145.16,144.96,145.01,20901.0,138.8292,138.8771,138.6857,138.7336,20901.0
2021-05-21 15:55:00,145.03,145.09,144.81,144.89,60026.0,138.7527,138.8101,138.5422,138.6188,60026.0
2021-05-24 09:30:00,145.71,145.9,145.16,145.49,9182.0,139.4033,139.5851,138.8771,139.1928,9182.0
2021-05-24 09:35:00,145.49,145.59,145.46,145.57,2443.0,139.1928,139.2885,139.1641,139.2693,2443.0
2021-05-24 09:40:00,145.69,145.91,145.58,145.69,4273.0,139.3841,139.5946,139.2789,139.3841,4273.0
2021-05-24 09:45:00,145.68,145.9,145.67,145.9,1586.0,139.3746,139.5851,139.365,139.5851,1586.0
2021-05-24 09:50:00,145.82,145.95,145.75,145.77,4676.0,139.5085,139.6329,139.4415,139.4607,4676.0
2021-05-24 09:55:00,145.64,145.79,145.64,145.65,2434.0,139.3363,139.4798,139.3363,139.3459,2434.0
2021-05-24 10:00:00,145.71,145.84,145.64,145.78,2822.0,139.4033,139.5277,139.3363,139.4702,2822.0
2021-05-24 10:05:00,145.82,146.02,145.8,146.02,4530.0,139.5085,139.6999,139.4894,139.6999,4530.0
2021-05-24 10:10:00,146.06,146.06,145.78,145.98,2615.0,139.7381,139.7381,139.4702,139.6616,2615.0
2021-05-24 10:15:00,146.01,146.09,145.96,146.09,2421.0,139.6903,139.7668,139.6425,139.7668,2421.0
2021-05-24 10:20:00,146.03,146.16,146.03,146.09,3187.0,139.7094,139.8338,139.7094,139.7668,3187.0
2021-05-24 10:25:00,146.09,146.09,145.9,145.93,3450.0,139.7668,139.7668,139.5851,139.6138,3450.0
2021-05-24 10:30:00,145.89,146.13,145.88,146.08,3327.0,139.5755,139.8051,139.5659,139.7573,3327.0
2021-05-24 10:35:00,146.11,146.12,145.98,146.04,2490.0,139.786,139.7955,139.6616,139.719,2490.0
2021-05-24 10:40:00,146.11,146.19,146.0,146.06,8281.0,139.786,139.8625,139.6807,139.7381,8281.0
2021-05-24 10:45:00,146.04,146.1,145.93,145.96,1915.0,139.719,139.7764,139.6138,139.6425,1915.0
2021-05-24 10:50:00,146.01,146.18,145.99,146.09,5087.0,139.6903,139.8529,139.6712,139.7668,5087.0
2021-05-24 10:55:00,146.12,146.31,146.12,146.22,22141.0,139.7955,139.9773,139.7955,139.8912,22141.0
2021-05-24 11:00:00,146.19,146.21,146.03,146.04,7840.0,139.8625,139.8816,139.7094,139.719,7840.0
2021-05-24 11:05:00,146.03,146.21,145.92,146.14,4574.0,139.7094,139.8816,139.6042,139.8147,4574.0
2021-05-24 11:10:00,146.19,146.2,145.96,146.02,5054.0,139.8625,139.8721,139.6425,139.6999,5054.0
2021-05-24 11:15:00,146.03,146.14,146.02,146.1,3346.0,139.7094,139.8147,139.6999,139.7764,3346.0
2021-05-24 11:20:00,146.11,146.11,145.84,145.9,16133.0,139.786,139.786,139.5277,139.5851,16133.0
2021-05-24 11:25:00,145.91,146.03,145.86,145.98,12403.0,139.5946,139.7094,139.5468,139.6616,12403.0
2021-05-24 11:30:00,145.97,146.28,145.91,146.26,16838.0,139.652,139.9486,139.5946,139.9295,16838.0
2021-05-24 11:35:00,146.3,146.3,146.1,146.15,3506.0,139.9677,139.9677,139.7764,139.8242,3506.0
2021-05-24 11:40:00,146.2,146.25,146.16,146.16,2983.0,139.8721,139.9199,139.8338,139.8338,2983.0
2021-05-24 11:45:00,146.15,146.2,145.96,145.96,4406.0,139.8242,139.8721,139.6425,139.6425,4406.0
2021-05-24 11:50:00,145.94,145.97,145.88,145.88,1965.0,139.6233,139.652,139.5659,139.5659,1965.0
2021-05-24 11:55:00,145.83,145.97,145.82,145.85,1989.0,139.5181,139.652,139.5085,139.5372,1989.0
2021-05-24 12:00:00,145.85,146.0,145.84,145.93,2908.0,139.5372,139.6807,139.5277,139.6138,2908.0
2021-05-24 12:05:00,145.94,146.02,145.66,145.73,10581.0,139.6233,139.6999,139.3554,139.4224,10581.0
2021-05-24 12:10:00,145.72,145.76,145.63,145.69,3682.0,139.4128,139.4511,139.3267,139.3841,3682.0
2021-05-24 12:15:00,145.74,145.74,145.55,145.57,8278.0,139.432,139.432,139.2502,139.2693,8278.0
2021-05-24 12:20:00,145.59,145.6,145.32,145.34,7813.0,139.2885,139.298,139.0302,139.0493,7813.0
2021-05-24 12:25:00,145.34,145.35,145.14,145.15,6758.0,139.0493,139.0589,138.8579,138.8675,6758.0
2021-05-24 12:30:00,145.16,145.24,145.05,145.21,9303.0,138.8771,138.9536,138.7718,138.9249,9303.0
2021-05-24 12:35:00,145.18,145.24,145.1,145.24,3308.0,138.8962,138.9536,138.8197,138.9536,3308.0
2021-05-24 12:40:00,145.21,145.23,145.12,145.14,4306.0,138.9249,138.9441,138.8388,138.8579,4306.0
2021-05-24 12:45:00,145.14,145.22,145.13,145.19,3423.0,138.8579,138.9345,138.8484,138.9058,3423.0
2021-05-24 12:50:00,145.18,145.26,145.12,145.17,7684.0,138.8962,138.9728,138.8388,138.8866,7684.0
2021-05-24 12:55:00,145.18,145.27,145.16,145.22,4244.0,138.8962,138.9823,138.8771,138.9345,4244.0
2021-05-24 13:00:00,145.25,145.3,145.19,145.26,3666.0,138.9632,139.011,138.9058,138.9728,3666.0
2021-05-24 13:05:00,145.24,145.28,145.14,145.16,5199.0,138.9536,138.9919,138.8579,138.8771,5199.0
2021-05-24 13:10:00,145.11,145.13,145.0,145.1,5003.0,138.8292,138.8484,138.724,138.8197,5003.0
2021-05-24 13:15:00,145.11,145.19,145.07,145.14,6912.0,138.8292,138.9058,138.791,138.8579,6912.0
2021-05-24 13:20:00,145.12,145.17,145.01,145.1,9955.0,138.8388,138.8866,138.7336,138.8197,9955.0
2021-05-24 13:25:00,145.05,145.15,145.02,145.1,8116.0,138.7718,138.8675,138.7431,138.8197,8116.0
2021-05-24 13:30:00,145.09,145.15,145.07,145.1,6555.0,138.8101,138.8675,138.791,138.8197,6555.0
2021-05-24 13:35:00,145.06,145.11,145.02,145.11,5808.0,138.7814,138.8292,138.7431,138.8292,5808.0
2021-05-24 13:40:00,145.11,145.33,145.07,145.25,5700.0,138.8292,139.0397,138.791,138.9632,5700.0
2021-05-24 13:45:00,145.27,145.27,145.13,145.21,5580.0,138.9823,138.9823,138.8484,138.9249,5580.0
2021-05-24 13:50:00,145.22,145.31,145.11,145.16,11517.0,138.9345,139.0206,138.8292,138.8771,11517.0
2021-05-24 13:55:00,145.18,145.25,145.08,145.13,15974.0,138.8962,138.9632,138.8005,138.8484,15974.0
2021-05-24 14:00:00,145.1,145.45,145.1,145.43,27923.0,138.8197,139.1545,138.8197,139.1354,27923.0
2021-05-24 14:05:00,145.39,145.42,145.31,145.37,7853.0,139.0971,139.1258,139.0206,139.078,7853.0
2021-05-24 14:10:00,145.35,145.37,145.22,145.24,9282.0,139.0589,139.078,138.9345,138.9536,9282.0
2021-05-24 14:15:00,145.25,145.29,145.18,145.2,18112.0,138.9632,139.0015,138.8962,138.9154,18112.0
2021-05-24 14:20:00,145.19,145.28,145.09,145.13,11011.0,138.9058,138.9919,138.8101,138.8484,11011.0
2021-05-24 14:25:00,145.13,145.27,145.13,145.22,6127.0,138.8484,138.9823,138.8484,138.9345,6127.0
2021-05-24 14:30:00,145.22,145.48,145.2,145.47,4268.0,138.9345,139.1832,138.9154,139.1737,4268.0
2021-05-24 14:35:00,145.55,145.57,145.39,145.44,11954.0,139.2502,139.2693,139.0971,139.145,11954.0
2021-05-24 14:40:00,145.44,145.47,145.39,145.43,15920.0,139.145,139.1737,139.0971,139.1354,15920.0
2021-05-24 14:45:00,145.43,145.46,145.28,145.32,11980.0,139.1354,139.1641,138.9919,139.0302,11980.0
2021-05-24 14:50:00,145.32,145.32,145.09,145.11,8148.0,139.0302,139.0302,138.8101,138.8292,8148.0
2021-05-24 14:55:00,145.09,145.18,145.08,145.12,8835.0,138.8101,138.8962,138.8005,138.8388,8835.0
2021-05-24 15:00:00,145.12,145.27,145.11,145.23,14459.0,138.8388,138.9823,138.8292,138.9441,14459.0
2021-05-24 15:05:00,145.26,145.39,145.26,145.26,8208.0,138.9728,139.0971,138.9728,138.9728,8208.0
2021-05-24 15:10:00,145.26,145.26,145.11,145.17,17945.0,138.9728,138.9728,138.8292,138.8866,17945.0
2021-05-24 15:15:00,145.18,145.29,145.13,145.28,10430.0,138.8962,139.0015,138.8484,138.9919,10430.0
2021-05-24 15:20:00,145.3,145.41,145.28,145.41,2053.0,139.011,139.1163,138.9919,139.1163,2053.0
2021-05-24 15:25:00,145.43,145.45,145.41,145.43,3206.0,139.1354,139.1545,139.1163,139.1354,3206.0
2021-05-24 15:30:00,145.44,145.52,145.25,145.26,15737.0,139.145,139.2215,138.9632,138.9728,15737.0
2021-05-24 15:35:00,145.28,145.29,145.06,145.28,38235.0,138.9919,139.0015,138.7814,138.9919,38235.0
2021-05-24 15:40:00,145.27,145.36,145.27,145.36,8057.0,138.9823,139.0684,138.9823,139.0684,8057.0
2021-05-24 15:45:00,145.37,145.54,145.3,145.46,11627.0,139.078,139.2406,139.011,139.1641,11627.0
2021-05-24 15:50:00,145.37,145.43,145.34,145.41,13560.0,139.078,139.1354,139.0493,139.1163,13560.0
2021-05-24 15:55:00,145.41,145.44,145.05,145.09,74944.0,139.1163,139.145,138.7718,138.8101,74944.0
2021-05-25 09:30:00,145.4,145.64,144.88,145.06,9933.0,139.1067,139.3363,138.6092,138.7814,9933.0
2021-05-25 09:35:00,145.46,145.47,145.2,145.31,4330.0,139.1641,139.1737,138.9154,139.0206,4330.0
2021-05-25 09:40:00,145.22,145.39,145.06,145.18,4620.0,138.9345,139.0971,138.7814,138.8962,4620.0
2021-05-25 09:45:00,144.68,144.79,144.68,144.69,2908.0,138.4179,138.5231,138.4179,138.4274,2908.0
2021-05-25 09:50:00,144.65,144.78,144.57,144.78,4266.0,138.3892,138.5135,138.3126,138.5135,4266.0
2021-05-25 09:55:00,144.79,144.87,144.67,144.74,3666.0,138.5231,138.5996,138.4083,138.4753,3666.0
2021-05-25 10:00:00,144.74,145.01,144.67,144.95,4714.0,138.4753,138.7336,138.4083,138.6762,4714.0
2021-05-25 10:05:00,145.01,145.01,144.9,144.94,3224.0,138.7336,138.7336,138.6283,138.6666,3224.0
2021-05-25 10:10:00,145.0,145.01,144.83,144.85,3908.0,138.724,138.7336,138.5614,138.5805,3908.0
2021-05-25 10:15:00,144.86,144.97,144.86,144.92,3439.0,138.5901,138.6953,138.5901,138.6475,3439.0
2021-05-25 10:20:00,144.89,144.94,144.86,144.89,4361.0,138.6188,138.6666,138.5901,138.6188,4361.0
2021-05-25 10:25:00,144.88,145.02,144.82,145.0,4033.0,138.6092,138.7431,138.5518,138.724,4033.0
2021-05-25 10:30:00,145.03,145.04,144.8,144.8,4351.0,138.7527,138.7623,138.5327,138.5327,4351.0
2021-05-25 10:35:00,144.83,144.88,144.76,144.88,4440.0,138.5614,138.6092,138.4944,138.6092,4440.0
2021-05-25 10:40:00,144.89,145.02,144.86,145.02,2336.0,138.6188,138.7431,138.5901,138.7431,2336.0
2021-05-25 10:45:00,145.05,145.21,145.04,145.04,6257.0,138.7718,138.9249,138.7623,138.7623,6257.0
2021-05-25 10:50:00,145.02,145.06,144.99,144.99,2001.0,138.7431,138.7814,138.7144,138.7144,2001.0
2021-05-25 10:55:00,145.03,145.14,145.0,145.05,2197.0,138.7527,138.8579,138.724,138.7718,2197.0
2021-05-25 11:00:00,145.16,145.18,144.96,145.03,9014.0,138.8771,138.8962,138.6857,138.7527,9014.0
2021-05-25 11:05:00,145.01,145.19,145.0,145.09,6525.0,138.7336,138.9058,138.724,138.8101,6525.0
2021-05-25 11:10:00,145.07,145.28,145.05,145.28,8382.0,138.791,138.9919,138.7718,138.9919,8382.0
2021-05-25 11:15:00,145.32,145.39,145.15,145.39,7407.0,139.0302,139.0971,138.8675,139.0971,7407.0
2021-05-25 11:20:00,145.29,145.36,145.23,145.28,8684.0,139.0015,139.0684,138.9441,138.9919,8684.0
2021-05-25 11:25:00,145.25,145.25,145.07,145.07,8639.0,138.9632,138.9632,138.791,138.791,8639.0
2021-05-25 11:30:00,145.07,145.14,144.82,144.88,9505.0,138.791,138.8579,138.5518,138.6092,9505.0
2021-05-25 11:35:00,144.89,144.97,144.83,144.87,3154.0,138.6188,138.6953,138.5614,138.5996,3154.0
2021-05-25 11:40:00,144.84,145.1,144.82,145.06,6209.0,138.5709,138.8197,138.5518,138.7814,6209.0
2021-05-25 11:45:00,145.08,145.14,144.96,144.96,4630.0,138.8005,138.8579,138.6857,138.6857,4630.0
2021-05-25 11:50:00,144.98,145.05,144.93,145.02,4827.0,138.7049,138.7718,138.657,138.7431,4827.0
2021-05-25 11:55:00,145.02,145.08,144.89,145.06,6529.0,138.7431,138.8005,138.6188,138.7814,6529.0
2021-05-25 12:00:00,145.07,145.15,145.01,145.06,21054.0,138.791,138.8675,138.7336,138.7814,21054.0
2021-05-25 12:05:00,145.06,145.28,145.02,145.28,12010.0,138.7814,138.9919,138.7431,138.9919,12010.0
2021-05-25 12:10:00,145.29,145.44,145.29,145.34,8506.0,139.0015,139.145,139.0015,139.0493,8506.0
2021-05-25 12:15:00,145.31,145.51,145.3,145.51,5700.0,139.0206,139.2119,139.011,139.2119,5700.0
2021-05-25 12:20:00,145.49,145.67,145.42,145.48,10504.0,139.1928,139.365,139.1258,139.1832,10504.0
2021-05-25 12:25:00,145.45,145.62,145.44,145.62,1600.0,139.1545,139.3172,139.145,139.3172,1600.0
2021-05-25 12:30:00,145.62,145.68,145.51,145.52,7072.0,139.3172,139.3746,139.2119,139.2215,7072.0
2021-05-25 12:35:00,145.48,145.48,145.37,145.38,4565.0,139.1832,139.1832,139.078,139.0876,4565.0
2021-05-25 12:40:00,145.38,145.51,145.31,145.5,17564.0,139.0876,139.2119,139.0206,139.2024,17564.0
2021-05-25 12:45:00,145.5,145.6,145.49,145.55,2906.0,139.2024,139.298,139.1928,139.2502,2906.0
2021-05-25 12:50:00,145.53,145.59,145.51,145.59,4426.0,139.2311,139.2885,139.2119,139.2885,4426.0
2021-05-25 12:55:00,145.63,145.69,145.61,145.64,2667.0,139.3267,139.3841,139.3076,139.3363,2667.0
2021-05-25 13:00:00,145.67,145.67,145.33,145.33,9889.0,139.365,139.365,139.0397,139.0397,9889.0
2021-05-25 13:05:00,145.22,145.23,145.14,145.16,3952.0,138.9345,138.9441,138.8579,138.8771,3952.0
2021-05-25 13:10:00,145.11,145.21,145.11,145.15,8211.0,138.8292,138.9249,138.8292,138.8675,8211.0
2021-05-25 13:15:00,145.17,145.37,145.1,145.33,11664.0,138.8866,139.078,138.8197,139.0397,11664.0
2021-05-25 13:20:00,145.34,145.38,145.32,145.32,2804.0,139.0493,139.0876,139.0302,139.0302,2804.0
2021-05-25 13:25:00,145.33,145.36,145.24,145.32,3905.0,139.0397,139.0684,138.9536,139.0302,3905.0
2021-05-25 13:30:00,145.27,145.3,145.22,145.28,2920.0,138.9823,139.011,138.9345,138.9919,2920.0
2021-05-25 13:35:00,145.31,145.37,145.25,145.33,2885.0,139.0206,139.078,138.9632,139.0397,2885.0
2021-05-25 13:40:00,145.34,145.34,145.15,145.28,4372.0,139.0493,139.0493,138.8675,138.9919,4372.0
2021-05-25 13:45:00,145.28,145.28,144.97,145.12,17043.0,138.9919,138.9919,138.6953,138.8388,17043.0
2021-05-25 13:50:00,145.14,145.17,144.98,145.04,4513.0,138.8579,138.8866,138.7049,138.7623,4513.0
2021-05-25 13:55:00,145.11,145.19,145.08,145.08,3231.0,138.8292,138.9058,138.8005,138.8005,3231.0
2021-05-25 14:00:00,145.08,145.15,144.89,144.93,5230.0,138.8005,138.8675,138.6188,138.657,5230.0
2021-05-25 14:05:00,144.93,145.0,144.88,144.91,1991.0,138.657,138.724,138.6092,138.6379,1991.0
2021-05-25 14:10:00,144.94,144.96,144.84,144.96,3181.0,138.6666,138.6857,138.5709,138.6857,3181.0
2021-05-25 14:15:00,144.94,144.99,144.85,144.86,4773.0,138.6666,138.7144,138.5805,138.5901,4773.0
2021-05-25 14:20:00,144.83,144.91,144.72,144.72,5852.0,138.5614,138.6379,138.4561,138.4561,5852.0
2021-05-25 14:25:00,144.71,144.76,144.65,144.7,2812.0,138.4466,138.4944,138.3892,138.437,2812.0
2021-05-25 14:30:00,144.68,144.87,144.68,144.87,5811.0,138.4179,138.5996,138.4179,138.5996,5811.0
2021-05-25 14:35:00,144.91,145.08,144.9,145.04,4216.0,138.6379,138.8005,138.6283,138.7623,4216.0
2021-05-25 14:40:00,145.04,145.07,144.95,144.95,2848.0,138.7623,138.791,138.6762,138.6762,2848.0
2021-05-25 14:45:00,144.95,144.98,144.9,144.95,3046.0,138.6762,138.7049,138.6283,138.6762,3046.0
2021-05-25 14:50:00,144.94,144.96,144.84,144.91,13974.0,138.6666,138.6857,138.5709,138.6379,13974.0
2021-05-25 14:55:00,144.93,145.0,144.89,144.98,4040.0,138.657,138.724,138.6188,138.7049,4040.0
2021-05-25 15:00:00,144.99,144.99,144.77,144.82,3929.0,138.7144,138.7144,138.504,138.5518,3929.0
2021-05-25 15:05:00,144.81,144.92,144.81,144.89,5043.0,138.5422,138.6475,138.5422,138.6188,5043.0
2021-05-25 15:10:00,144.88,144.99,144.81,144.97,4370.0,138.6092,138.7144,138.5422,138.6953,4370.0
2021-05-25 15:15:00,144.96,144.97,144.81,144.86,2847.0,138.6857,138.6953,138.5422,138.5901,2847.0
2021-05-25 15:20:00,144.88,145.05,144.88,144.99,5251.0,138.6092,138.7718,138.6092,138.7144,5251.0
2021-05-25 15:25:00,145.11,145.18,145.1,145.15,6020.0,138.8292,138.8962,138.8197,138.8675,6020.0
2021-05-25 15:30:00,145.13,145.14,144.81,144.85,6732.0,138.8484,138.8579,138.5422,138.5805,6732.0
2021-05-25 15:35:00,144.85,144.95,144.82,144.93,6929.0,138.5805,138.6762,138.5518,138.657,6929.0
2021-05-25 15:40:00,144.92,145.0,144.86,144.93,6297.0,138.6475,138.724,138.5901,138.657,6297.0
2021-05-25 15:45:00,144.9,145.0,144.8,144.9,17208.0,138.6283,138.724,138.5327,138.6283,17208.0
2021-05-25 15:50:00,144.91,144.92,144.55,144.64,24852.0,138.6379,138.6475,138.2935,138.3796,24852.0
2021-05-25 15:55:00,144.64,144.81,144.37,144.41,109246.0,138.3796,138.5422,138.1213,138.1595,109246.0
2021-05-26 09:30:00,144.69,144.75,144.29,144.42,14122.0,138.4274,138.4848,138.0447,138.1691,14122.0
2021-05-26 09:35:00,144.44,144.59,143.91,144.0,60126.0,138.1882,138.3318,137.6812,137.7673,60126.0
2021-05-26 09:40:00,144.01,144.38,143.99,144.38,15199.0,137.7769,138.1308,137.7577,138.1308,15199.0
2021-05-26 09:45:00,144.42,144.62,144.35,144.55,4385.0,138.1691,138.3605,138.1021,138.2935,4385.0
2021-05-26 09:50:00,144.49,144.71,144.47,144.63,5058.0,138.2361,138.4466,138.2169,138.37,5058.0
2021-05-26 09:55:00,144.71,144.71,144.39,144.39,3083.0,138.4466,138.4466,138.1404,138.1404,3083.0
2021-05-26 10:00:00,144.46,144.62,144.43,144.5,3523.0,138.2074,138.3605,138.1787,138.2456,3523.0
2021-05-26 10:05:00,144.55,144.85,144.53,144.82,7011.0,138.2935,138.5805,138.2744,138.5518,7011.0
2021-05-26 10:10:00,144.75,144.99,144.73,144.94,1977.0,138.4848,138.7144,138.4657,138.6666,1977.0
2021-05-26 10:15:00,144.98,145.18,144.94,145.17,5660.0,138.7049,138.8962,138.6666,138.8866,5660.0
2021-05-26 10:20:00,145.16,145.31,145.16,145.18,8587.0,138.8771,139.0206,138.8771,138.8962,8587.0
2021-05-26 10:25:00,145.16,145.16,144.87,144.94,9816.0,138.8771,138.8771,138.5996,138.6666,9816.0
2021-05-26 10:30:00,144.94,145.06,144.81,144.81,5827.0,138.6666,138.7814,138.5422,138.5422,5827.0
2021-05-26 10:35:00,144.76,144.99,144.76,144.83,6608.0,138.4944,138.7144,138.4944,138.5614,6608.0
2021-05-26 10:40:00,144.84,144.88,144.68,144.74,8372.0,138.5709,138.6092,138.4179,138.4753,8372.0
2021-05-26 10:45:00,144.71,144.78,144.57,144.62,10948.0,138.4466,138.5135,138.3126,138.3605,10948.0
2021-05-26 10:50:00,144.61,144.68,144.45,144.67,7333.0,138.3509,138.4179,138.1978,138.4083,7333.0
2021-05-26 10:55:00,144.68,144.83,144.64,144.8,5693.0,138.4179,138.5614,138.3796,138.5327,5693.0
2021-05-26 11:00:00,144.83,144.94,144.82,144.85,2550.0,138.5614,138.6666,138.5518,138.5805,2550.0
2021-05-26 11:05:00,144.87,145.06,144.82,145.06,3074.0,138.5996,138.7814,138.5518,138.7814,3074.0
2021-05-26 11:10:00,145.08,145.08,144.96,144.99,3987.0,138.8005,138.8005,138.6857,138.7144,3987.0
2021-05-26 11:15:00,145.01,145.13,144.96,145.13,11858.0,138.7336,138.8484,138.6857,138.8484,11858.0
2021-05-26 11:20:00,145.13,145.36,145.07,145.28,7355.0,138.8484,139.0684,138.791,138.9919,7355.0
2021-05-26 11:25:00,145.3,145.61,145.25,145.55,12634.0,139.011,139.3076,138.9632,139.2502,12634.0
2021-05-26 11:30:00,145.56,145.88,145.54,145.88,19867.0,139.2598,139.5659,139.2406,139.5659,19867.0
2021-05-26 11:35:00,145.86,145.96,145.79,145.92,20933.0,139.5468,139.6425,139.4798,139.6042,20933.0
2021-05-26 11:40:00,145.9,145.93,145.73,145.74,22378.0,139.5851,139.6138,139.4224,139.432,22378.0
2021-05-26 11:45:00,145.73,145.83,145.65,145.78,4817.0,139.4224,139.5181,139.3459,139.4702,4817.0
2021-05-26 11:50:00,145.82,145.83,145.64,145.65,4378.0,139.5085,139.5181,139.3363,139.3459,4378.0
2021-05-26 11:55:00,145.66,145.68,145.65,145.66,1336.0,139.3554,139.3746,139.3459,139.3554,1336.0
2021-05-26 12:00:00,145.61,145.71,145.58,145.66,5390.0,139.3076,139.4033,139.2789,139.3554,5390.0
2021-05-26 12:05:00,145.67,145.73,145.65,145.72,2271.0,139.365,139.4224,139.3459,139.4128,2271.0
2021-05-26 12:10:00,145.72,145.73,145.64,145.64,6307.0,139.4128,139.4224,139.3363,139.3363,6307.0
2021-05-26 12:15:00,145.64,145.64,145.54,145.54,2397.0,139.3363,139.3363,139.2406,139.2406,2397.0
2021-05-26 12:20:00,145.55,145.55,145.42,145.42,4964.0,139.2502,139.2502,139.1258,139.1258,4964.0
2021-05-26 12:25:00,145.42,145.45,145.4,145.43,3457.0,139.1258,139.1545,139.1067,139.1354,3457.0
2021-05-26 12:30:00,145.45,145.47,145.37,145.37,3767.0,139.1545,139.1737,139.078,139.078,3767.0
2021-05-26 12:35:00,145.39,145.54,145.38,145.5,5468.0,139.0971,139.2406,139.0876,139.2024,5468.0
2021-05-26 12:40:00,145.48,145.63,145.46,145.59,2633.0,139.1832,139.3267,139.1641,139.2885,2633.0
2021-05-26 12:45:00,145.61,145.61,145.51,145.56,4374.0,139.3076,139.3076,139.2119,139.2598,4374.0
2021-05-26 12:50:00,145.56,145.58,145.39,145.45,6547.0,139.2598,139.2789,139.0971,139.1545,6547.0
2021-05-26 12:55:00,145.47,145.49,145.33,145.33,9191.0,139.1737,139.1928,139.0397,139.0397,9191.0
2021-05-26 13:00:00,145.35,145.35,145.27,145.31,7450.0,139.0589,139.0589,138.9823,139.0206,7450.0
2021-05-26 13:05:00,145.3,145.3,145.16,145.17,5036.0,139.011,139.011,138.8771,138.8866,5036.0
2021-05-26 13:10:00,145.19,145.2,145.07,145.1,7028.0,138.9058,138.9154,138.791,138.8197,7028.0
2021-05-26 13:15:00,145.11,145.16,145.06,145.12,8299.0,138.8292,138.8771,138.7814,138.8388,8299.0
2021-05-26 13:20:00,145.13,145.28,145.13,145.21,3554.0,138.8484,138.9919,138.8484,138.9249,3554.0
2021-05-26 13:25:00,145.23,145.24,145.15,145.19,4807.0,138.9441,138.9536,138.8675,138.9058,4807.0
2021-05-26 13:30:00,145.16,145.24,145.13,145.23,4196.0,138.8771,138.9536,138.8484,138.9441,4196.0
2021-05-26 13:35:00,145.22,145.22,145.09,145.11,4279.0,138.9345,138.9345,138.8101,138.8292,4279.0
2021-05-26 13:40:00,145.1,145.12,145.05,145.05,3116.0,138.8197,138.8388,138.7718,138.7718,3116.0
2021-05-26 13:45:00,145.08,145.08,144.99,145.01,3256.0,138.8005,138.8005,138.7144,138.7336,3256.0
2021-05-26 13:50:00,144.99,145.02,144.98,145.01,3406.0,138.7144,138.7431,138.7049,138.7336,3406.0
2021-05-26 13:55:00,145.03,145.09,144.97,145.04,11782.0,138.7527,138.8101,138.6953,138.7623,11782.0
2021-05-26 14:00:00,145.03,145.06,144.97,144.97,3002.0,138.7527,138.7814,138.6953,138.6953,3002.0
2021-05-26 14:05:00,144.97,145.02,144.96,145.01,1800.0,138.6953,138.7431,138.6857,138.7336,1800.0
2021-05-26 14:10:00,145.03,145.05,144.94,144.99,5214.0,138.7527,138.7718,138.6666,138.7144,5214.0
2021-05-26 14:15:00,145.01,145.02,144.95,145.01,3660.0,138.7336,138.7431,138.6762,138.7336,3660.0
2021-05-26 14:20:00,145.0,145.04,144.95,144.99,5753.0,138.724,138.7623,138.6762,138.7144,5753.0
2021-05-26 14:25:00,145.0,145.15,144.93,145.13,11884.0,138.724,138.8675,138.657,138.8484,11884.0
2021-05-26 14:30:00,145.12,145.12,145.01,145.09,4259.0,138.8388,138.8388,138.7336,138.8101,4259.0
2021-05-26 14:35:00,145.09,145.12,144.98,144.98,3642.0,138.8101,138.8388,138.7049,138.7049,3642.0
2021-05-26 14:40:00,144.98,145.03,144.95,144.95,3471.0,138.7049,138.7527,138.6762,138.6762,3471.0
2021-05-26 14:45:00,144.99,145.03,144.94,144.97,7748.0,138.7144,138.7527,138.6666,138.6953,7748.0
2021-05-26 14:50:00,144.96,144.96,144.8,144.81,7139.0,138.6857,138.6857,138.5327,138.5422,7139.0
2021-05-26 14:55:00,144.81,144.82,144.73,144.76,8515.0,138.5422,138.5518,138.4657,138.4944,8515.0
2021-05-26 15:00:00,144.75,144.81,144.73,144.74,6452.0,138.4848,138.5422,138.4657,138.4753,6452.0
2021-05-26 15:05:00,144.73,144.76,144.67,144.71,6846.0,138.4657,138.4944,138.4083,138.4466,6846.0
2021-05-26 15:10:00,144.69,144.8,144.67,144.78,7308.0,138.4274,138.5327,138.4083,138.5135,7308.0
2021-05-26 15:15:00,144.76,144.76,144.65,144.72,18979.0,138.4944,138.4944,138.3892,138.4561,18979.0
2021-05-26 15:20:00,144.75,144.89,144.73,144.87,10452.0,138.4848,138.6188,138.4657,138.5996,10452.0
2021-05-26 15:25:00,144.88,145.03,144.88,144.94,11537.0,138.6092,138.7527,138.6092,138.6666,11537.0
2021-05-26 15:30:00,144.93,145.01,144.86,144.91,12516.0,138.657,138.7336,138.5901,138.6379,12516.0
2021-05-26 15:35:00,144.92,145.05,144.89,145.03,13879.0,138.6475,138.7718,138.6188,138.7527,13879.0
2021-05-26 15:40:00,145.06,145.11,144.98,145.04,13807.0,138.7814,138.8292,138.7049,138.7623,13807.0
2021-05-26 15:45:00,145.06,145.08,144.97,145.03,13989.0,138.7814,138.8005,138.6953,138.7527,13989.0
2021-05-26 15:50:00,145.01,145.12,144.9,145.06,30211.0,138.7336,138.8388,138.6283,138.7814,30211.0
2021-05-26 15:55:00,145.05,145.29,145.02,145.16,78636.0,138.7718,139.0015,138.7431,138.8771,78636.0
2021-05-27 09:30:00,145.74,145.74,145.03,145.53,18469.0,139.432,139.432,138.7527,139.2311,18469.0
2021-05-27 09:35:00,145.68,145.68,145.37,145.46,5175.0,139.3746,139.3746,139.078,139.1641,5175.0
2021-05-27 09:40:00,145.47,145.89,145.35,145.73,7828.0,139.1737,139.5755,139.0589,139.4224,7828.0
2021-05-27 09:45:00,145.72,145.72,145.22,145.28,5479.0,139.4128,139.4128,138.9345,138.9919,5479.0
2021-05-27 09:50:00,145.31,145.31,145.02,145.06,5744.0,139.0206,139.0206,138.7431,138.7814,5744.0
2021-05-27 09:55:00,145.04,145.13,145.0,145.01,8859.0,138.7623,138.8484,138.724,138.7336,8859.0
2021-05-27 10:00:00,145.06,145.06,144.72,144.75,5722.0,138.7814,138.7814,138.4561,138.4848,5722.0
2021-05-27 10:05:00,144.78,144.99,144.78,144.88,6692.0,138.5135,138.7144,138.5135,138.6092,6692.0
2021-05-27 10:10:00,144.91,145.07,144.88,144.9,4244.0,138.6379,138.791,138.6092,138.6283,4244.0
2021-05-27 10:15:00,144.9,144.96,144.69,144.76,6300.0,138.6283,138.6857,138.4274,138.4944,6300.0
2021-05-27 10:20:00,144.77,144.8,144.71,144.74,6816.0,138.504,138.5327,138.4466,138.4753,6816.0
2021-05-27 10:25:00,144.73,144.77,144.53,144.72,4344.0,138.4657,138.504,138.2744,138.4561,4344.0
2021-05-27 10:30:00,144.72,144.75,144.51,144.56,11009.0,138.4561,138.4848,138.2552,138.3031,11009.0
2021-05-27 10:35:00,144.61,144.7,144.48,144.69,6147.0,138.3509,138.437,138.2265,138.4274,6147.0
2021-05-27 10:40:00,144.78,144.91,144.78,144.81,3774.0,138.5135,138.6379,138.5135,138.5422,3774.0
2021-05-27 10:45:00,144.84,144.84,144.71,144.74,3952.0,138.5709,138.5709,138.4466,138.4753,3952.0
2021-05-27 10:50:00,144.77,144.86,144.56,144.86,7286.0,138.504,138.5901,138.3031,138.5901,7286.0
2021-05-27 10:55:00,144.86,144.96,144.83,144.96,3622.0,138.5901,138.6857,138.5614,138.6857,3622.0
2021-05-27 11:00:00,144.9,145.01,144.85,145.01,4094.0,138.6283,138.7336,138.5805,138.7336,4094.0
2021-05-27 11:05:00,144.98,145.0,144.85,144.92,4479.0,138.7049,138.724,138.5805,138.6475,4479.0
2021-05-27 11:10:00,144.92,145.01,144.89,145.0,2201.0,138.6475,138.7336,138.6188,138.724,2201.0
2021-05-27 11:15:00,144.98,145.06,144.95,144.99,6835.0,138.7049,138.7814,138.6762,138.7144,6835.0
2021-05-27 11:20:00,144.97,145.12,144.97,145.08,2504.0,138.6953,138.8388,138.6953,138.8005,2504.0
2021-05-27 11:25:00,145.07,145.12,145.02,145.07,6784.0,138.791,138.8388,138.7431,138.791,6784.0
2021-05-27 11:30:00,145.02,145.28,144.95,145.25,7226.0,138.7431,138.9919,138.6762,138.9632,7226.0
2021-05-27 11:35:00,145.31,145.33,145.23,145.28,3392.0,139.0206,139.0397,138.9441,138.9919,3392.0
2021-05-27 11:40:00,145.32,145.46,145.3,145.31,3407.0,139.0302,139.1641,139.011,139.0206,3407.0
2021-05-27 11:45:00,145.3,145.33,145.27,145.28,2307.0,139.011,139.0397,138.9823,138.9919,2307.0
2021-05-27 11:50:00,145.29,145.42,145.28,145.42,11064.0,139.0015,139.1258,138.9919,139.1258,11064.0
2021-05-27 11:55:00,145.46,145.57,145.44,145.57,14016.0,139.1641,139.2693,139.145,139.2693,14016.0
2021-05-27 12:00:00,145.68,145.72,145.54,145.59,7849.0,139.3746,139.4128,139.2406,139.2885,7849.0
2021-05-27 12:05:00,145.62,145.71,145.52,145.7,4115.0,139.3172,139.4033,139.2215,139.3937,4115.0
2021-05-27 12:10:00,145.7,145.7,145.55,145.55,6464.0,139.3937,139.3937,139.2502,139.2502,6464.0
2021-05-27 12:15:00,145.6,145.75,145.6,145.75,4366.0,139.298,139.4415,139.298,139.4415,4366.0
2021-05-27 12:20:00,145.77,145.8,145.76,145.77,2857.0,139.4607,139.4894,139.4511,139.4607,2857.0
2021-05-27 12:25:00,145.79,145.94,145.75,145.94,5191.0,139.4798,139.6233,139.4415,139.6233,5191.0
2021-05-27 12:30:00,145.92,145.96,145.89,145.94,4193.0,139.6042,139.6425,139.5755,139.6233,4193.0
2021-05-27 12:35:00,145.96,146.02,145.91,145.94,2080.0,139.6425,139.6999,139.5946,139.6233,2080.0
2021-05-27 12:40:00,145.93,145.94,145.85,145.86,6232.0,139.6138,139.6233,139.5372,139.5468,6232.0
2021-05-27 12:45:00,145.86,146.01,145.66,145.71,35643.0,139.5468,139.6903,139.3554,139.4033,35643.0
2021-05-27 12:50:00,145.7,145.73,145.63,145.68,11050.0,139.3937,139.4224,139.3267,139.3746,11050.0
2021-05-27 12:55:00,145.74,145.86,145.74,145.84,4005.0,139.432,139.5468,139.432,139.5277,4005.0
2021-05-27 13:00:00,145.85,145.91,145.83,145.86,2809.0,139.5372,139.5946,139.5181,139.5468,2809.0
2021-05-27 13:05:00,145.84,145.88,145.78,145.8,12020.0,139.5277,139.5659,139.4702,139.4894,12020.0
2021-05-27 13:10:00,145.82,145.86,145.77,145.8,9124.0,139.5085,139.5468,139.4607,139.4894,9124.0
2021-05-27 13:15:00,145.81,145.84,145.76,145.8,13365.0,139.4989,139.5277,139.4511,139.4894,13365.0
2021-05-27 13:20:00,145.78,145.82,145.71,145.71,9902.0,139.4702,139.5085,139.4033,139.4033,9902.0
2021-05-27 13:25:00,145.75,145.83,145.7,145.74,6371.0,139.4415,139.5181,139.3937,139.432,6371.0
2021-05-27 13:30:00,145.76,145.78,145.69,145.69,5576.0,139.4511,139.4702,139.3841,139.3841,5576.0
2021-05-27 13:35:00,145.65,145.65,145.45,145.64,5929.0,139.3459,139.3459,139.1545,139.3363,5929.0
2021-05-27 13:40:00,145.64,145.79,145.64,145.78,1991.0,139.3363,139.4798,139.3363,139.4702,1991.0
2021-05-27 13:45:00,145.81,145.86,145.78,145.84,3548.0,139.4989,139.5468,139.4702,139.5277,3548.0
2021-05-27 13:50:00,145.83,145.87,145.77,145.87,6382.0,139.5181,139.5564,139.4607,139.5564,6382.0
2021-05-27 13:55:00,145.89,145.91,145.81,145.84,6614.0,139.5755,139.5946,139.4989,139.5277,6614.0
2021-05-27 14:00:00,145.86,146.0,145.81,145.98,3990.0,139.5468,139.6807,139.4989,139.6616,3990.0
2021-05-27 14:05:00,145.97,146.07,145.96,146.02,7122.0,139.652,139.7477,139.6425,139.6999,7122.0
2021-05-27 14:10:00,146.02,146.05,145.78,145.82,6904.0,139.6999,139.7286,139.4702,139.5085,6904.0
2021-05-27 14:15:00,145.81,145.99,145.81,145.99,3719.0,139.4989,139.6712,139.4989,139.6712,3719.0
2021-05-27 14:20:00,145.95,145.98,145.89,145.89,5290.0,139.6329,139.6616,139.5755,139.5755,5290.0
2021-05-27 14:25:00,145.94,145.97,145.86,145.94,5300.0,139.6233,139.652,139.5468,139.6233,5300.0
2021-05-27 14:30:00,145.94,145.95,145.72,145.74,4207.0,139.6233,139.6329,139.4128,139.432,4207.0
2021-05-27 14:35:00,145.71,145.83,145.71,145.8,3924.0,139.4033,139.5181,139.4033,139.4894,3924.0
2021-05-27 14:40:00,145.83,145.83,145.68,145.74,4191.0,139.5181,139.5181,139.3746,139.432,4191.0
2021-05-27 14:45:00,145.75,145.8,145.7,145.7,4125.0,139.4415,139.4894,139.3937,139.3937,4125.0
2021-05-27 14:50:00,145.73,145.79,145.66,145.68,3852.0,139.4224,139.4798,139.3554,139.3746,3852.0
2021-05-27 14:55:00,145.69,145.76,145.69,145.73,4563.0,139.3841,139.4511,139.3841,139.4224,4563.0
2021-05-27 15:00:00,145.71,145.79,145.68,145.78,4260.0,139.4033,139.4798,139.3746,139.4702,4260.0
2021-05-27 15:05:00,145.8,145.8,145.73,145.77,4102.0,139.4894,139.4894,139.4224,139.4607,4102.0
2021-05-27 15:10:00,145.75,145.83,145.75,145.83,3532.0,139.4415,139.5181,139.4415,139.5181,3532.0
2021-05-27 15:15:00,145.82,146.05,145.8,145.99,5950.0,139.5085,139.7286,139.4894,139.6712,5950.0
2021-05-27 15:20:00,145.98,146.06,145.92,146.02,4647.0,139.6616,139.7381,139.6042,139.6999,4647.0
2021-05-27 15:25:00,146.03,146.1,145.97,145.99,4566.0,139.7094,139.7764,139.652,139.6712,4566.0
2021-05-27 15:30:00,146.0,146.12,145.96,146.09,10779.0,139.6807,139.7955,139.6425,139.7668,10779.0
2021-05-27 15:35:00,146.08,146.21,146.04,146.05,9241.0,139.7573,139.8816,139.719,139.7286,9241.0
2021-05-27 15:40:00,146.07,146.28,146.07,146.2,11388.0,139.7477,139.9486,139.7477,139.8721,11388.0
2021-05-27 15:45:00,146.22,146.5,146.21,146.24,16742.0,139.8912,140.1591,139.8816,139.9103,16742.0
2021-05-27 15:50:00,146.25,146.63,146.24,146.5,38775.0,139.9199,140.2835,139.9103,140.1591,38775.0
2021-05-27 15:55:00,146.54,146.64,146.32,146.32,126113.0,140.1974,140.293,139.9869,139.9869,126113.0
2021-05-28 09:30:00,147.0,147.01,146.23,146.23,21222.0,140.6374,140.647,139.9008,139.9008,21222.0
2021-05-28 09:35:00,146.23,146.46,146.18,146.35,7723.0,139.9008,140.1208,139.8529,140.0156,7723.0
2021-05-28 09:40:00,146.37,146.54,146.32,146.46,3342.0,140.0347,140.1974,139.9869,140.1208,3342.0
2021-05-28 09:45:00,146.4,146.64,146.39,146.56,3390.0,140.0634,140.293,140.0538,140.2165,3390.0
2021-05-28 09:50:00,146.51,146.59,146.4,146.56,10584.0,140.1687,140.2452,140.0634,140.2165,10584.0
2021-05-28 09:55:00,146.52,146.71,146.43,146.71,10417.0,140.1782,140.36,140.0921,140.36,10417.0
2021-05-28 10:00:00,146.66,146.76,146.56,146.61,13357.0,140.3122,140.4078,140.2165,140.2643,13357.0
2021-05-28 10:05:00,146.64,146.64,146.34,146.39,6312.0,140.293,140.293,140.006,140.0538,6312.0
2021-05-28 10:10:00,146.4,146.4,146.2,146.32,6496.0,140.0634,140.0634,139.8721,139.9869,6496.0
2021-05-28 10:15:00,146.34,146.41,146.26,146.32,7212.0,140.006,140.073,139.9295,139.9869,7212.0
2021-05-28 10:20:00,146.27,146.28,146.05,146.14,6062.0,139.939,139.9486,139.7286,139.8147,6062.0
2021-05-28 10:25:00,146.11,146.24,146.07,146.16,5101.0,139.786,139.9103,139.7477,139.8338,5101.0
2021-05-28 10:30:00,146.18,146.51,146.15,146.51,6213.0,139.8529,140.1687,139.8242,140.1687,6213.0
2021-05-28 10:35:00,146.54,146.56,146.45,146.56,4500.0,140.1974,140.2165,140.1112,140.2165,4500.0
2021-05-28 10:40:00,146.6,146.91,146.6,146.89,3475.0,140.2548,140.5513,140.2548,140.5322,3475.0
2021-05-28 10:45:00,146.96,146.96,146.73,146.73,7065.0,140.5992,140.5992,140.3791,140.3791,7065.0
2021-05-28 10:50:00,146.75,147.0,146.62,146.62,9833.0,140.3983,140.6374,140.2739,140.2739,9833.0
2021-05-28 10:55:00,146.59,146.65,146.49,146.63,6331.0,140.2452,140.3026,140.1495,140.2835,6331.0
2021-05-28 11:00:00,146.6,146.62,146.45,146.54,4523.0,140.2548,140.2739,140.1112,140.1974,4523.0
2021-05-28 11:05:00,146.55,146.71,146.54,146.65,4229.0,140.2069,140.36,140.1974,140.3026,4229.0
2021-05-28 11:10:00,146.64,146.77,146.64,146.77,2272.0,140.293,140.4174,140.293,140.4174,2272.0
2021-05-28 11:15:00,146.76,146.78,146.6,146.65,4883.0,140.4078,140.427,140.2548,140.3026,4883.0
2021-05-28 11:20:00,146.64,146.64,146.56,146.6,4034.0,140.293,140.293,140.2165,140.2548,4034.0
2021-05-28 11:25:00,146.62,146.71,146.62,146.69,1525.0,140.2739,140.36,140.2739,140.3409,1525.0
2021-05-28 11:30:00,146.69,146.77,146.66,146.77,2725.0,140.3409,140.4174,140.3122,140.4174,2725.0
2021-05-28 11:35:00,146.81,146.94,146.8,146.8,4022.0,140.4557,140.58,140.4461,140.4461,4022.0
2021-05-28 11:40:00,146.83,146.92,146.82,146.88,3500.0,140.4748,140.5609,140.4652,140.5226,3500.0
2021-05-28 11:45:00,146.89,146.89,146.7,146.79,10259.0,140.5322,140.5322,140.3504,140.4365,10259.0
2021-05-28 11:50:00,146.81,146.85,146.77,146.77,1917.0,140.4557,140.4939,140.4174,140.4174,1917.0
2021-05-28 11:55:00,146.79,146.89,146.79,146.86,3833.0,140.4365,140.5322,140.4365,140.5035,3833.0
2021-05-28 12:00:00,146.83,146.85,146.73,146.75,3768.0,140.4748,140.4939,140.3791,140.3983,3768.0
2021-05-28 12:05:00,146.74,146.77,146.68,146.7,3334.0,140.3887,140.4174,140.3313,140.3504,3334.0
2021-05-28 12:10:00,146.69,146.7,146.64,146.66,2538.0,140.3409,140.3504,140.293,140.3122,2538.0
2021-05-28 12:15:00,146.76,146.76,146.68,146.76,3233.0,140.4078,140.4078,140.3313,140.4078,3233.0
2021-05-28 12:20:00,146.74,146.85,146.74,146.85,2238.0,140.3887,140.4939,140.3887,140.4939,2238.0
2021-05-28 12:25:00,146.84,146.9,146.81,146.88,5137.0,140.4844,140.5418,140.4557,140.5226,5137.0
2021-05-28 12:30:00,146.84,146.98,146.82,146.98,7469.0,140.4844,140.6183,140.4652,140.6183,7469.0
2021-05-28 12:35:00,146.99,147.04,146.98,147.04,2186.0,140.6279,140.6757,140.6183,140.6757,2186.0
2021-05-28 12:40:00,147.04,147.07,147.03,147.05,2741.0,140.6757,140.7044,140.6661,140.6853,2741.0
2021-05-28 12:45:00,147.03,147.1,146.88,146.88,6157.0,140.6661,140.7331,140.5226,140.5226,6157.0
2021-05-28 12:50:00,146.86,146.86,146.74,146.77,1116.0,140.5035,140.5035,140.3887,140.4174,1116.0
2021-05-28 12:55:00,146.78,146.83,146.77,146.79,3791.0,140.427,140.4748,140.4174,140.4365,3791.0
2021-05-28 13:00:00,146.79,146.94,146.78,146.9,2988.0,140.4365,140.58,140.427,140.5418,2988.0
2021-05-28 13:05:00,146.94,146.94,146.9,146.92,1691.0,140.58,140.58,140.5418,140.5609,1691.0
2021-05-28 13:10:00,146.89,146.92,146.86,146.87,2221.0,140.5322,140.5609,140.5035,140.5131,2221.0
2021-05-28 13:15:00,146.84,146.89,146.82,146.88,3566.0,140.4844,140.5322,140.4652,140.5226,3566.0
2021-05-28 13:20:00,146.93,146.97,146.87,146.97,4440.0,140.5705,140.6087,140.5131,140.6087,4440.0
2021-05-28 13:25:00,147.02,147.09,147.01,147.09,2671.0,140.6566,140.7235,140.647,140.7235,2671.0
2021-05-28 13:30:00,147.08,147.18,147.04,147.04,2969.0,140.714,140.8097,140.6757,140.6757,2969.0
2021-05-28 13:35:00,147.02,147.05,146.96,147.03,2485.0,140.6566,140.6853,140.5992,140.6661,2485.0
2021-05-28 13:40:00,147.01,147.05,146.99,147.05,1500.0,140.647,140.6853,140.6279,140.6853,1500.0
2021-05-28 13:45:00,147.11,147.18,147.08,147.18,2477.0,140.7427,140.8097,140.714,140.8097,2477.0
2021-05-28 13:50:00,147.18,147.19,147.11,147.14,2173.0,140.8097,140.8192,140.7427,140.7714,2173.0
2021-05-28 13:55:00,147.14,147.19,147.08,147.15,3761.0,140.7714,140.8192,140.714,140.7809,3761.0
2021-05-28 14:00:00,147.17,147.19,147.06,147.06,2053.0,140.8001,140.8192,140.6948,140.6948,2053.0
2021-05-28 14:05:00,147.02,147.05,146.97,146.97,2104.0,140.6566,140.6853,140.6087,140.6087,2104.0
2021-05-28 14:10:00,146.96,147.03,146.95,146.99,3656.0,140.5992,140.6661,140.5896,140.6279,3656.0
2021-05-28 14:15:00,147.0,147.08,146.96,147.06,4048.0,140.6374,140.714,140.5992,140.6948,4048.0
2021-05-28 14:20:00,147.04,147.05,147.0,147.02,2587.0,140.6757,140.6853,140.6374,140.6566,2587.0
2021-05-28 14:25:00,147.03,147.09,147.03,147.06,3084.0,140.6661,140.7235,140.6661,140.6948,3084.0
2021-05-28 14:30:00,147.08,147.09,146.94,146.97,3186.0,140.714,140.7235,140.58,140.6087,3186.0
2021-05-28 14:35:00,146.97,146.99,146.85,146.9,11080.0,140.6087,140.6279,140.4939,140.5418,11080.0
2021-05-28 14:40:00,146.89,146.9,146.74,146.84,5443.0,140.5322,140.5418,140.3887,140.4844,5443.0
2021-05-28 14:45:00,146.83,146.96,146.82,146.96,2900.0,140.4748,140.5992,140.4652,140.5992,2900.0
2021-05-28 14:50:00,146.96,146.96,146.86,146.88,3365.0,140.5992,140.5992,140.5035,140.5226,3365.0
2021-05-28 14:55:00,146.92,146.92,146.85,146.85,2928.0,140.5609,140.5609,140.4939,140.4939,2928.0
2021-05-28 15:00:00,146.85,146.88,146.79,146.84,6094.0,140.4939,140.5226,140.4365,140.4844,6094.0
2021-05-28 15:05:00,146.83,146.84,146.79,146.84,4173.0,140.4748,140.4844,140.4365,140.4844,4173.0
2021-05-28 15:10:00,146.84,147.03,146.81,146.98,3606.0,140.4844,140.6661,140.4557,140.6183,3606.0
2021-05-28 15:15:00,146.98,147.1,146.95,147.02,3239.0,140.6183,140.7331,140.5896,140.6566,3239.0
2021-05-28 15:20:00,147.02,147.06,147.01,147.03,2607.0,140.6566,140.6948,140.647,140.6661,2607.0
2021-05-28 15:25:00,147.04,147.04,146.97,147.02,3793.0,140.6757,140.6757,140.6087,140.6566,3793.0
2021-05-28 15:30:00,146.96,147.04,146.94,147.0,5881.0,140.5992,140.6757,140.58,140.6374,5881.0
2021-05-28 15:35:00,147.0,147.03,146.95,146.95,8617.0,140.6374,140.6661,140.5896,140.5896,8617.0
2021-05-28 15:40:00,146.87,146.87,146.74,146.75,11617.0,140.5131,140.5131,140.3887,140.3983,11617.0
2021-05-28 15:45:00,146.72,146.86,146.72,146.79,23326.0,140.3696,140.5035,140.3696,140.4365,23326.0
2021-05-28 15:50:00,146.8,146.92,146.68,146.74,36495.0,140.4461,140.5609,140.3313,140.3887,36495.0
2021-05-28 15:55:00,146.74,146.74,146.51,146.65,65962.0,140.3887,140.3887,140.1687,140.3026,65962.0
2021-06-01 09:30:00,147.57,148.11,147.4,147.62,44250.0,141.1828,141.6994,141.0201,141.2306,44250.0
2021-06-01 09:35:00,147.58,147.58,147.0,147.02,5342.0,141.1923,141.1923,140.6374,140.6566,5342.0
2021-06-01 09:40:00,147.11,147.44,147.04,147.36,26018.0,140.7427,141.0584,140.6757,140.9819,26018.0
2021-06-01 09:45:00,147.32,147.75,147.23,147.53,21255.0,140.9436,141.355,140.8575,141.1445,21255.0
2021-06-01 09:50:00,147.57,147.92,147.57,147.72,7314.0,141.1828,141.5176,141.1828,141.3263,7314.0
2021-06-01 09:55:00,147.77,147.77,147.3,147.43,6143.0,141.3741,141.3741,140.9245,141.0488,6143.0
2021-06-01 10:00:00,147.37,147.43,147.05,147.06,6277.0,140.9914,141.0488,140.6853,140.6948,6277.0
2021-06-01 10:05:00,147.06,147.08,146.91,147.06,6338.0,140.6948,140.714,140.5513,140.6948,6338.0
2021-06-01 10:10:00,147.02,147.11,146.92,146.93,4441.0,140.6566,140.7427,140.5609,140.5705,4441.0
2021-06-01 10:15:00,146.82,147.14,146.78,147.0,23405.0,140.4652,140.7714,140.427,140.6374,23405.0
2021-06-01 10:20:00,146.97,146.97,146.52,146.59,8892.0,140.6087,140.6087,140.1782,140.2452,8892.0
2021-06-01 10:25:00,146.62,146.64,146.35,146.63,7675.0,140.2739,140.293,140.0156,140.2835,7675.0
2021-06-01 10:30:00,146.58,146.63,146.5,146.53,4671.0,140.2356,140.2835,140.1591,140.1878,4671.0
2021-06-01 10:35:00,146.49,146.59,146.47,146.48,4000.0,140.1495,140.2452,140.1304,140.1399,4000.0
2021-06-01 10:40:00,146.5,146.7,146.5,146.63,5520.0,140.1591,140.3504,140.1591,140.2835,5520.0
2021-06-01 10:45:00,146.61,146.61,146.45,146.51,4574.0,140.2643,140.2643,140.1112,140.1687,4574.0
2021-06-01 10:50:00,146.52,146.69,146.47,146.66,2478.0,140.1782,140.3409,140.1304,140.3122,2478.0
2021-06-01 10:55:00,146.63,147.17,146.63,147.17,4392.0,140.2835,140.8001,140.2835,140.8001,4392.0
2021-06-01 11:00:00,147.18,147.29,147.13,147.29,9025.0,140.8097,140.9149,140.7618,140.9149,9025.0
2021-06-01 11:05:00,147.25,147.77,147.18,147.77,17892.0,140.8766,141.3741,140.8097,141.3741,17892.0
2021-06-01 11:10:00,147.77,147.94,147.69,147.76,23924.0,141.3741,141.5368,141.2976,141.3645,23924.0
2021-06-01 11:15:00,147.74,147.9,147.7,147.87,19576.0,141.3454,141.4985,141.3071,141.4698,19576.0
2021-06-01 11:20:00,147.86,148.15,147.81,148.13,22219.0,141.4602,141.7377,141.4124,141.7185,22219.0
2021-06-01 11:25:00,148.13,148.21,147.88,147.88,33125.0,141.7185,141.7951,141.4794,141.4794,33125.0
2021-06-01 11:30:00,147.84,147.84,147.51,147.57,5615.0,141.4411,141.4411,141.1254,141.1828,5615.0
2021-06-01 11:35:00,147.55,147.76,147.55,147.69,3681.0,141.1636,141.3645,141.1636,141.2976,3681.0
2021-06-01 11:40:00,147.72,147.72,147.63,147.67,5152.0,141.3263,141.3263,141.2402,141.2784,5152.0
2021-06-01 11:45:00,147.61,147.66,147.42,147.42,3486.0,141.221,141.2689,141.0393,141.0393,3486.0
2021-06-01 11:50:00,147.49,147.49,147.24,147.25,10548.0,141.1062,141.1062,140.8671,140.8766,10548.0
2021-06-01 11:55:00,147.29,147.39,147.27,147.3,4361.0,140.9149,141.0106,140.8958,140.9245,4361.0
2021-06-01 12:00:00,147.3,147.3,147.06,147.06,4474.0,140.9245,140.9245,140.6948,140.6948,4474.0
2021-06-01 12:05:00,147.05,147.05,146.9,146.99,7638.0,140.6853,140.6853,140.5418,140.6279,7638.0
2021-06-01 12:10:00,146.94,146.94,146.78,146.89,3136.0,140.58,140.58,140.427,140.5322,3136.0
2021-06-01 12:15:00,146.88,146.91,146.77,146.8,5082.0,140.5226,140.5513,140.4174,140.4461,5082.0
2021-06-01 12:20:00,146.83,146.95,146.79,146.81,4224.0,140.4748,140.5896,140.4365,140.4557,4224.0
2021-06-01 12:25:00,146.79,146.8,146.57,146.57,4131.0,140.4365,140.4461,140.2261,140.2261,4131.0
2021-06-01 12:30:00,146.62,146.64,146.55,146.6,3420.0,140.2739,140.293,140.2069,140.2548,3420.0
2021-06-01 12:35:00,146.58,146.65,146.54,146.64,4440.0,140.2356,140.3026,140.1974,140.293,4440.0
2021-06-01 12:40:00,146.59,146.69,146.59,146.69,1838.0,140.2452,140.3409,140.2452,140.3409,1838.0
2021-06-01 12:45:00,146.61,146.64,146.42,146.47,25821.0,140.2643,140.293,140.0825,140.1304,25821.0
2021-06-01 12:50:00,146.49,146.66,146.43,146.66,7969.0,140.1495,140.3122,140.0921,140.3122,7969.0
2021-06-01 12:55:00,146.68,146.68,146.38,146.38,6853.0,140.3313,140.3313,140.0443,140.0443,6853.0
2021-06-01 13:00:00,146.37,146.45,146.31,146.31,7088.0,140.0347,140.1112,139.9773,139.9773,7088.0
2021-06-01 13:05:00,146.3,146.33,146.22,146.28,5096.0,139.9677,139.9964,139.8912,139.9486,5096.0
2021-06-01 13:10:00,146.24,146.26,146.21,146.22,3027.0,139.9103,139.9295,139.8816,139.8912,3027.0
2021-06-01 13:15:00,146.22,146.22,146.15,146.18,5551.0,139.8912,139.8912,139.8242,139.8529,5551.0
2021-06-01 13:20:00,146.15,146.15,146.03,146.1,5179.0,139.8242,139.8242,139.7094,139.7764,5179.0
2021-06-01 13:25:00,146.09,146.1,145.93,145.94,25070.0,139.7668,139.7764,139.6138,139.6233,25070.0
2021-06-01 13:30:00,145.93,146.15,145.92,146.15,5710.0,139.6138,139.8242,139.6042,139.8242,5710.0
2021-06-01 13:35:00,146.16,146.17,146.04,146.17,4327.0,139.8338,139.8434,139.719,139.8434,4327.0
2021-06-01 13:40:00,146.17,146.17,146.02,146.02,5854.0,139.8434,139.8434,139.6999,139.6999,5854.0
2021-06-01 13:45:00,146.03,146.08,145.95,145.95,4663.0,139.7094,139.7573,139.6329,139.6329,4663.0
2021-06-01 13:50:00,145.97,146.05,145.94,145.94,4008.0,139.652,139.7286,139.6233,139.6233,4008.0
2021-06-01 13:55:00,145.94,146.02,145.9,146.02,5710.0,139.6233,139.6999,139.5851,139.6999,5710.0
2021-06-01 14:00:00,146.03,146.22,146.03,146.18,5129.0,139.7094,139.8912,139.7094,139.8529,5129.0
2021-06-01 14:05:00,146.16,146.17,145.98,146.05,5395.0,139.8338,139.8434,139.6616,139.7286,5395.0
2021-06-01 14:10:00,146.08,146.13,146.03,146.13,3001.0,139.7573,139.8051,139.7094,139.8051,3001.0
2021-06-01 14:15:00,146.06,146.1,145.95,146.09,4892.0,139.7381,139.7764,139.6329,139.7668,4892.0
2021-06-01 14:20:00,146.12,146.26,146.1,146.26,3215.0,139.7955,139.9295,139.7764,139.9295,3215.0
2021-06-01 14:25:00,146.29,146.37,146.27,146.37,4604.0,139.9582,140.0347,139.939,140.0347,4604.0
2021-06-01 14:30:00,146.37,146.38,146.17,146.38,20989.0,140.0347,140.0443,139.8434,140.0443,20989.0
2021-06-01 14:35:00,146.38,146.41,146.27,146.35,5195.0,140.0443,140.073,139.939,140.0156,5195.0
2021-06-01 14:40:00,146.3,146.36,146.25,146.35,4331.0,139.9677,140.0251,139.9199,140.0156,4331.0
2021-06-01 14:45:00,146.37,146.4,146.34,146.34,1200.0,140.0347,140.0634,140.006,140.006,1200.0
2021-06-01 14:50:00,146.33,146.41,146.31,146.41,2134.0,139.9964,140.073,139.9773,140.073,2134.0
2021-06-01 14:55:00,146.4,146.58,146.4,146.57,3303.0,140.0634,140.2356,140.0634,140.2261,3303.0
2021-06-01 15:00:00,146.58,146.63,146.52,146.63,4481.0,140.2356,140.2835,140.1782,140.2835,4481.0
2021-06-01 15:05:00,146.6,146.6,146.47,146.51,3480.0,140.2548,140.2548,140.1304,140.1687,3480.0
2021-06-01 15:10:00,146.5,146.58,146.49,146.53,5549.0,140.1591,140.2356,140.1495,140.1878,5549.0
2021-06-01 15:15:00,146.51,146.55,146.47,146.5,2803.0,140.1687,140.2069,140.1304,140.1591,2803.0
2021-06-01 15:20:00,146.5,146.67,146.5,146.67,2764.0,140.1591,140.3217,140.1591,140.3217,2764.0
2021-06-01 15:25:00,146.65,146.65,146.55,146.55,4958.0,140.3026,140.3026,140.2069,140.2069,4958.0
2021-06-01 15:30:00,146.54,146.54,146.31,146.38,6999.0,140.1974,140.1974,139.9773,140.0443,6999.0
2021-06-01 15:35:00,146.35,146.36,146.19,146.24,5826.0,140.0156,140.0251,139.8625,139.9103,5826.0
2021-06-01 15:40:00,146.24,146.39,146.24,146.38,5333.0,139.9103,140.0538,139.9103,140.0443,5333.0
2021-06-01 15:45:00,146.36,146.45,146.36,146.41,7874.0,140.0251,140.1112,140.0251,140.073,7874.0
2021-06-01 15:50:00,146.48,146.63,146.45,146.63,12109.0,140.1399,140.2835,140.1112,140.2835,12109.0
2021-06-01 15:55:00,146.64,146.65,146.35,146.49,45839.0,140.293,140.3026,140.0156,140.1495,45839.0
2021-06-02 09:30:00,146.55,146.65,145.92,146.0,13799.0,140.2069,140.3026,139.6042,139.6807,13799.0
2021-06-02 09:35:00,145.97,145.99,145.52,145.84,10135.0,139.652,139.6712,139.2215,139.5277,10135.0
2021-06-02 09:40:00,145.81,146.14,145.81,145.94,5417.0,139.4989,139.8147,139.4989,139.6233,5417.0
2021-06-02 09:45:00,146.0,146.23,146.0,146.17,11739.0,139.6807,139.9008,139.6807,139.8434,11739.0
2021-06-02 09:50:00,146.12,146.43,146.12,146.35,10033.0,139.7955,140.0921,139.7955,140.0156,10033.0
2021-06-02 09:55:00,146.34,146.64,146.34,146.39,17619.0,140.006,140.293,140.006,140.0538,17619.0
2021-06-02 10:00:00,146.4,146.6,146.4,146.57,10305.0,140.0634,140.2548,140.0634,140.2261,10305.0
2021-06-02 10:05:00,146.57,146.76,146.49,146.63,7432.0,140.2261,140.4078,140.1495,140.2835,7432.0
2021-06-02 10:10:00,146.61,146.89,146.61,146.89,8669.0,140.2643,140.5322,140.2643,140.5322,8669.0
2021-06-02 10:15:00,146.93,146.93,146.67,146.67,3388.0,140.5705,140.5705,140.3217,140.3217,3388.0
2021-06-02 10:20:00,146.67,146.72,146.64,146.68,2752.0,140.3217,140.3696,140.293,140.3313,2752.0
2021-06-02 10:25:00,146.74,146.85,146.63,146.75,5779.0,140.3887,140.4939,140.2835,140.3983,5779.0
2021-06-02 10:30:00,146.64,146.71,146.54,146.55,16065.0,140.293,140.36,140.1974,140.2069,16065.0
2021-06-02 10:35:00,146.53,146.54,146.27,146.27,6005.0,140.1878,140.1974,139.939,139.939,6005.0
2021-06-02 10:40:00,146.38,146.49,146.26,146.37,2842.0,140.0443,140.1495,139.9295,140.0347,2842.0
2021-06-02 10:45:00,146.48,146.48,146.23,146.28,1520.0,140.1399,140.1399,139.9008,139.9486,1520.0
2021-06-02 10:50:00,146.25,146.44,146.21,146.44,5896.0,139.9199,140.1017,139.8816,140.1017,5896.0
2021-06-02 10:55:00,146.44,146.47,146.4,146.41,4580.0,140.1017,140.1304,140.0634,140.073,4580.0
2021-06-02 11:00:00,146.4,146.47,146.19,146.32,6773.0,140.0634,140.1304,139.8625,139.9869,6773.0
2021-06-02 11:05:00,146.35,146.58,146.35,146.41,3372.0,140.0156,140.2356,140.0156,140.073,3372.0
2021-06-02 11:10:00,146.44,146.6,146.44,146.51,1707.0,140.1017,140.2548,140.1017,140.1687,1707.0
2021-06-02 11:15:00,146.56,146.58,146.52,146.56,1193.0,140.2165,140.2356,140.1782,140.2165,1193.0
2021-06-02 11:20:00,146.53,146.54,146.38,146.41,1700.0,140.1878,140.1974,140.0443,140.073,1700.0
2021-06-02 11:25:00,146.47,146.68,146.47,146.67,3704.0,140.1304,140.3313,140.1304,140.3217,3704.0
2021-06-02 11:30:00,146.59,146.79,146.57,146.75,2584.0,140.2452,140.4365,140.2261,140.3983,2584.0
2021-06-02 11:35:00,146.76,146.8,146.68,146.8,6351.0,140.4078,140.4461,140.3313,140.4461,6351.0
2021-06-02 11:40:00,146.82,146.82,146.74,146.74,2191.0,140.4652,140.4652,140.3887,140.3887,2191.0
2021-06-02 11:45:00,146.75,146.75,146.63,146.63,3110.0,140.3983,140.3983,140.2835,140.2835,3110.0
2021-06-02 11:50:00,146.61,146.68,146.52,146.53,3082.0,140.2643,140.3313,140.1782,140.1878,3082.0
2021-06-02 11:55:00,146.54,146.6,146.51,146.57,3283.0,140.1974,140.2548,140.1687,140.2261,3283.0
2021-06-02 12:00:00,146.57,146.67,146.5,146.62,9384.0,140.2261,140.3217,140.1591,140.2739,9384.0
2021-06-02 12:05:00,146.66,146.85,146.66,146.82,2803.0,140.3122,140.4939,140.3122,140.4652,2803.0
2021-06-02 12:10:00,146.85,146.85,146.74,146.78,1920.0,140.4939,140.4939,140.3887,140.427,1920.0
2021-06-02 12:15:00,146.8,146.91,146.8,146.84,5083.0,140.4461,140.5513,140.4461,140.4844,5083.0
2021-06-02 12:20:00,146.84,147.05,146.83,147.05,4062.0,140.4844,140.6853,140.4748,140.6853,4062.0
2021-06-02 12:25:00,147.09,147.22,147.06,147.21,9554.0,140.7235,140.8479,140.6948,140.8384,9554.0
2021-06-02 12:30:00,147.24,147.39,147.2,147.37,7929.0,140.8671,141.0106,140.8288,140.9914,7929.0
2021-06-02 12:35:00,147.37,147.37,147.22,147.24,7112.0,140.9914,140.9914,140.8479,140.8671,7112.0
2021-06-02 12:40:00,147.26,147.26,147.07,147.09,3327.0,140.8862,140.8862,140.7044,140.7235,3327.0
2021-06-02 12:45:00,147.09,147.22,147.06,147.06,13754.0,140.7235,140.8479,140.6948,140.6948,13754.0
2021-06-02 12:50:00,147.1,147.15,147.07,147.15,3547.0,140.7331,140.7809,140.7044,140.7809,3547.0
2021-06-02 12:55:00,147.13,147.38,147.13,147.26,5977.0,140.7618,141.001,140.7618,140.8862,5977.0
2021-06-02 13:00:00,147.33,147.34,147.18,147.23,3239.0,140.9532,140.9627,140.8097,140.8575,3239.0
2021-06-02 13:05:00,147.22,147.22,147.13,147.17,3530.0,140.8479,140.8479,140.7618,140.8001,3530.0
2021-06-02 13:10:00,147.19,147.2,147.01,147.03,1759.0,140.8192,140.8288,140.647,140.6661,1759.0
2021-06-02 13:15:00,147.06,147.2,147.04,147.19,3335.0,140.6948,140.8288,140.6757,140.8192,3335.0
2021-06-02 13:20:00,147.18,147.19,147.12,147.15,2097.0,140.8097,140.8192,140.7522,140.7809,2097.0
2021-06-02 13:25:00,147.11,147.11,146.98,147.07,2400.0,140.7427,140.7427,140.6183,140.7044,2400.0
2021-06-02 13:30:00,147.06,147.15,147.05,147.09,5596.0,140.6948,140.7809,140.6853,140.7235,5596.0
2021-06-02 13:35:00,147.09,147.17,147.03,147.08,3792.0,140.7235,140.8001,140.6661,140.714,3792.0
2021-06-02 13:40:00,147.09,147.16,147.04,147.14,5013.0,140.7235,140.7905,140.6757,140.7714,5013.0
2021-06-02 13:45:00,147.09,147.21,147.09,147.15,2193.0,140.7235,140.8384,140.7235,140.7809,2193.0
2021-06-02 13:50:00,147.17,147.31,147.14,147.15,9676.0,140.8001,140.934,140.7714,140.7809,9676.0
2021-06-02 13:55:00,147.12,147.15,147.08,147.1,2193.0,140.7522,140.7809,140.714,140.7331,2193.0
2021-06-02 14:00:00,147.12,147.18,147.02,147.17,2757.0,140.7522,140.8097,140.6566,140.8001,2757.0
2021-06-02 14:05:00,147.17,147.2,146.83,146.83,5409.0,140.8001,140.8288,140.4748,140.4748,5409.0
2021-06-02 14:10:00,146.81,146.89,146.77,146.87,4820.0,140.4557,140.5322,140.4174,140.5131,4820.0
2021-06-02 14:15:00,146.86,146.96,146.86,146.9,2870.0,140.5035,140.5992,140.5035,140.5418,2870.0
2021-06-02 14:20:00,146.85,147.01,146.85,147.01,1932.0,140.4939,140.647,140.4939,140.647,1932.0
2021-06-02 14:25:00,147.0,147.07,146.98,147.04,4502.0,140.6374,140.7044,140.6183,140.6757,4502.0
2021-06-02 14:30:00,147.01,147.07,146.95,147.03,3873.0,140.647,140.7044,140.5896,140.6661,3873.0
2021-06-02 14:35:00,147.02,147.05,146.89,147.02,4100.0,140.6566,140.6853,140.5322,140.6566,4100.0
2021-06-02 14:40:00,147.0,147.05,146.89,146.94,4144.0,140.6374,140.6853,140.5322,140.58,4144.0
2021-06-02 14:45:00,146.97,146.97,146.85,146.94,4002.0,140.6087,140.6087,140.4939,140.58,4002.0
2021-06-02 14:50:00,146.93,146.94,146.78,146.94,8557.0,140.5705,140.58,140.427,140.58,8557.0
2021-06-02 14:55:00,147.01,147.12,147.01,147.09,1405.0,140.647,140.7522,140.647,140.7235,1405.0
2021-06-02 15:00:00,147.14,147.22,147.14,147.22,2150.0,140.7714,140.8479,140.7714,140.8479,2150.0
2021-06-02 15:05:00,147.23,147.36,147.2,147.28,4449.0,140.8575,140.9819,140.8288,140.9053,4449.0
2021-06-02 15:10:00,147.24,147.31,147.2,147.22,2458.0,140.8671,140.934,140.8288,140.8479,2458.0
2021-06-02 15:15:00,147.14,147.21,146.94,146.94,12181.0,140.7714,140.8384,140.58,140.58,12181.0
2021-06-02 15:20:00,146.94,146.95,146.62,146.62,20228.0,140.58,140.5896,140.2739,140.2739,20228.0
2021-06-02 15:25:00,146.64,146.68,146.55,146.58,12368.0,140.293,140.3313,140.2069,140.2356,12368.0
2021-06-02 15:30:00,146.54,146.56,146.46,146.48,27263.0,140.1974,140.2165,140.1208,140.1399,27263.0
2021-06-02 15:35:00,146.47,146.73,146.47,146.62,6032.0,140.1304,140.3791,140.1304,140.2739,6032.0
2021-06-02 15:40:00,146.61,146.67,146.57,146.67,5803.0,140.2643,140.3217,140.2261,140.3217,5803.0
2021-06-02 15:45:00,146.64,146.71,146.59,146.69,7279.0,140.293,140.36,140.2452,140.3409,7279.0
2021-06-02 15:50:00,146.68,146.79,146.58,146.69,13200.0,140.3313,140.4365,140.2356,140.3409,13200.0
2021-06-02 15:55:00,146.67,146.7,146.47,146.65,56594.0,140.3217,140.3504,140.1304,140.3026,56594.0
2021-06-03 09:30:00,145.98,146.93,145.12,145.66,27973.0,140.1253,141.0372,139.2998,139.8181,27973.0
2021-06-03 09:35:00,145.52,145.52,145.01,145.01,6007.0,139.6837,139.6837,139.1942,139.1942,6007.0
2021-06-03 09:40:00,145.07,145.08,144.66,144.78,15651.0,139.2518,139.2614,138.8582,138.9734,15651.0
2021-06-03 09:45:00,144.78,145.07,144.73,144.74,8235.0,138.9734,139.2518,138.9254,138.935,8235.0
2021-06-03 09:50:00,144.94,145.0,144.71,144.98,13184.0,139.127,139.1846,138.9062,139.1654,13184.0
2021-06-03 09:55:00,144.95,145.06,144.78,144.78,9137.0,139.1366,139.2422,138.9734,138.9734,9137.0
2021-06-03 10:00:00,144.73,144.91,144.64,144.86,13372.0,138.9254,139.0982,138.839,139.0502,13372.0
2021-06-03 10:05:00,144.83,145.44,144.82,145.22,8830.0,139.0214,139.6069,139.0118,139.3957,8830.0
2021-06-03 10:10:00,145.28,145.42,145.12,145.33,16019.0,139.4533,139.5877,139.2998,139.5013,16019.0
2021-06-03 10:15:00,145.31,145.38,145.16,145.28,14876.0,139.4821,139.5493,139.3381,139.4533,14876.0
2021-06-03 10:20:00,145.25,145.35,145.2,145.22,5467.0,139.4245,139.5205,139.3765,139.3957,5467.0
2021-06-03 10:25:00,145.27,145.35,145.14,145.15,17089.0,139.4437,139.5205,139.319,139.3285,17089.0
2021-06-03 10:30:00,145.09,145.35,145.06,145.31,21238.0,139.271,139.5205,139.2422,139.4821,21238.0
2021-06-03 10:35:00,145.27,145.46,145.23,145.34,7146.0,139.4437,139.6261,139.4053,139.5109,7146.0
2021-06-03 10:40:00,145.39,145.57,145.38,145.52,2461.0,139.5589,139.7317,139.5493,139.6837,2461.0
2021-06-03 10:45:00,145.46,145.56,145.38,145.4,32795.0,139.6261,139.7221,139.5493,139.5685,32795.0
2021-06-03 10:50:00,145.46,145.68,145.45,145.65,22864.0,139.6261,139.8373,139.6165,139.8085,22864.0
2021-06-03 10:55:00,145.65,145.69,145.57,145.67,10822.0,139.8085,139.8469,139.7317,139.8277,10822.0
2021-06-03 11:00:00,145.69,145.89,145.64,145.89,11816.0,139.8469,140.0389,139.7989,140.0389,11816.0
2021-06-03 11:05:00,145.91,146.02,145.68,145.7,20489.0,140.0581,140.1637,139.8373,139.8565,20489.0
2021-06-03 11:10:00,145.71,145.71,145.48,145.58,23680.0,139.8661,139.8661,139.6453,139.7413,23680.0
2021-06-03 11:15:00,145.65,145.71,145.6,145.71,5929.0,139.8085,139.8661,139.7605,139.8661,5929.0
2021-06-03 11:20:00,145.7,145.73,145.6,145.72,36232.0,139.8565,139.8853,139.7605,139.8757,36232.0
2021-06-03 11:25:00,145.73,145.75,145.64,145.67,8699.0,139.8853,139.9045,139.7989,139.8277,8699.0
2021-06-03 11:30:00,145.67,145.72,145.6,145.61,8695.0,139.8277,139.8757,139.7605,139.7701,8695.0
2021-06-03 11:35:00,145.63,145.72,145.54,145.56,4467.0,139.7893,139.8757,139.7029,139.7221,4467.0
2021-06-03 11:40:00,145.55,145.63,145.54,145.59,3527.0,139.7125,139.7893,139.7029,139.7509,3527.0
2021-06-03 11:45:00,145.59,145.6,145.47,145.52,8328.0,139.7509,139.7605,139.6357,139.6837,8328.0
2021-06-03 11:50:00,145.52,145.6,145.5,145.59,2896.0,139.6837,139.7605,139.6645,139.7509,2896.0
2021-06-03 11:55:00,145.59,145.6,145.54,145.55,7741.0,139.7509,139.7605,139.7029,139.7125,7741.0
2021-06-03 12:00:00,145.57,145.6,145.47,145.47,6446.0,139.7317,139.7605,139.6357,139.6357,6446.0
2021-06-03 12:05:00,145.46,145.53,145.36,145.4,17683.0,139.6261,139.6933,139.5301,139.5685,17683.0
2021-06-03 12:10:00,145.41,145.42,145.35,145.37,6637.0,139.5781,139.5877,139.5205,139.5397,6637.0
2021-06-03 12:15:00,145.38,145.38,145.29,145.31,4643.0,139.5493,139.5493,139.4629,139.4821,4643.0
2021-06-03 12:20:00,145.31,145.31,145.19,145.28,3338.0,139.4821,139.4821,139.3669,139.4533,3338.0
2021-06-03 12:25:00,145.27,145.27,145.14,145.15,6917.0,139.4437,139.4437,139.319,139.3285,6917.0
2021-06-03 12:30:00,145.17,145.28,145.17,145.28,5913.0,139.3477,139.4533,139.3477,139.4533,5913.0
2021-06-03 12:35:00,145.28,145.36,145.23,145.29,17041.0,139.4533,139.5301,139.4053,139.4629,17041.0
2021-06-03 12:40:00,145.3,145.37,145.23,145.23,7206.0,139.4725,139.5397,139.4053,139.4053,7206.0
2021-06-03 12:45:00,145.24,145.26,145.03,145.07,24187.0,139.4149,139.4341,139.2134,139.2518,24187.0
2021-06-03 12:50:00,145.09,145.16,144.77,144.77,13250.0,139.271,139.3381,138.9638,138.9638,13250.0
2021-06-03 12:55:00,144.81,144.91,144.56,144.64,24087.0,139.0022,139.0982,138.7622,138.839,24087.0
2021-06-03 13:00:00,144.68,145.13,144.57,145.13,7328.0,138.8774,139.3094,138.7718,139.3094,7328.0
2021-06-03 13:05:00,145.11,145.24,144.93,145.04,6116.0,139.2902,139.4149,139.1174,139.223,6116.0
2021-06-03 13:10:00,145.0,145.02,144.69,144.75,7991.0,139.1846,139.2038,138.887,138.9446,7991.0
2021-06-03 13:15:00,144.71,144.98,144.71,144.98,6144.0,138.9062,139.1654,138.9062,139.1654,6144.0
2021-06-03 13:20:00,144.96,145.1,144.96,145.1,4767.0,139.1462,139.2806,139.1462,139.2806,4767.0
2021-06-03 13:25:00,145.05,145.11,145.0,145.02,4447.0,139.2326,139.2902,139.1846,139.2038,4447.0
2021-06-03 13:30:00,144.98,145.15,144.95,145.14,6940.0,139.1654,139.3285,139.1366,139.319,6940.0
2021-06-03 13:35:00,145.14,145.16,145.02,145.02,24842.0,139.319,139.3381,139.2038,139.2038,24842.0
2021-06-03 13:40:00,145.0,145.19,144.93,145.17,44522.0,139.1846,139.3669,139.1174,139.3477,44522.0
2021-06-03 13:45:00,145.17,145.27,145.09,145.25,16831.0,139.3477,139.4437,139.271,139.4245,16831.0
2021-06-03 13:50:00,145.29,145.54,145.29,145.54,3406.0,139.4629,139.7029,139.4629,139.7029,3406.0
2021-06-03 13:55:00,145.55,145.64,145.51,145.51,18605.0,139.7125,139.7989,139.6741,139.6741,18605.0
2021-06-03 14:00:00,145.51,145.63,145.47,145.63,6213.0,139.6741,139.7893,139.6357,139.7893,6213.0
2021-06-03 14:05:00,145.62,145.62,145.48,145.53,6833.0,139.7797,139.7797,139.6453,139.6933,6833.0
2021-06-03 14:10:00,145.53,145.53,145.36,145.39,2656.0,139.6933,139.6933,139.5301,139.5589,2656.0
2021-06-03 14:15:00,145.37,145.37,145.24,145.25,3991.0,139.5397,139.5397,139.4149,139.4245,3991.0
2021-06-03 14:20:00,145.28,145.44,145.26,145.42,3146.0,139.4533,139.6069,139.4341,139.5877,3146.0
2021-06-03 14:25:00,145.4,145.44,145.36,145.44,2127.0,139.5685,139.6069,139.5301,139.6069,2127.0
2021-06-03 14:30:00,145.44,145.48,145.43,145.44,2872.0,139.6069,139.6453,139.5973,139.6069,2872.0
2021-06-03 14:35:00,145.47,145.47,145.31,145.33,5018.0,139.6357,139.6357,139.4821,139.5013,5018.0
2021-06-03 14:40:00,145.36,145.39,145.32,145.33,2162.0,139.5301,139.5589,139.4917,139.5013,2162.0
2021-06-03 14:45:00,145.34,145.37,145.33,145.36,600.0,139.5109,139.5397,139.5013,139.5301,600.0
2021-06-03 14:50:00,145.34,145.38,145.32,145.38,3452.0,139.5109,139.5493,139.4917,139.5493,3452.0
2021-06-03 14:55:00,145.39,145.39,145.3,145.34,3792.0,139.5589,139.5589,139.4725,139.5109,3792.0
2021-06-03 15:00:00,145.34,145.4,145.34,145.37,3140.0,139.5109,139.5685,139.5109,139.5397,3140.0
2021-06-03 15:05:00,145.36,145.38,145.34,145.38,1933.0,139.5301,139.5493,139.5109,139.5493,1933.0
2021-06-03 15:10:00,145.39,145.41,145.36,145.39,5615.0,139.5589,139.5781,139.5301,139.5589,5615.0
2021-06-03 15:15:00,145.37,145.41,145.25,145.25,7486.0,139.5397,139.5781,139.4245,139.4245,7486.0
2021-06-03 15:20:00,145.23,145.26,145.08,145.08,7081.0,139.4053,139.4341,139.2614,139.2614,7081.0
2021-06-03 15:25:00,145.06,145.07,144.76,144.83,17641.0,139.2422,139.2518,138.9542,139.0214,17641.0
2021-06-03 15:30:00,144.87,144.87,144.54,144.6,22592.0,139.0598,139.0598,138.743,138.8006,22592.0
2021-06-03 15:35:00,144.54,144.61,144.41,144.45,26488.0,138.743,138.8102,138.6182,138.6566,26488.0
2021-06-03 15:40:00,144.46,144.82,144.44,144.8,11818.0,138.6662,139.0118,138.647,138.9926,11818.0
2021-06-03 15:45:00,144.8,144.8,144.66,144.77,40444.0,138.9926,138.9926,138.8582,138.9638,40444.0
2021-06-03 15:50:00,144.8,144.9,144.51,144.6,51227.0,138.9926,139.0886,138.7142,138.8006,51227.0
2021-06-03 15:55:00,144.59,144.62,144.44,144.59,77115.0,138.791,138.8198,138.647,138.791,77115.0
2021-06-04 09:30:00,145.25,145.65,145.17,145.25,12487.0,139.4245,139.8085,139.3477,139.4245,12487.0
2021-06-04 09:35:00,145.06,145.2,144.87,144.87,3993.0,139.2422,139.3765,139.0598,139.0598,3993.0
2021-06-04 09:40:00,145.0,145.04,144.87,144.87,843.0,139.1846,139.223,139.0598,139.0598,843.0
2021-06-04 09:45:00,144.75,144.75,144.62,144.62,2500.0,138.9446,138.9446,138.8198,138.8198,2500.0
2021-06-04 09:50:00,144.58,144.58,144.52,144.58,1274.0,138.7814,138.7814,138.7238,138.7814,1274.0
2021-06-04 09:55:00,144.63,144.78,144.48,144.5,3909.0,138.8294,138.9734,138.6854,138.7046,3909.0
2021-06-04 10:00:00,144.61,144.68,144.25,144.25,10186.0,138.8102,138.8774,138.4646,138.4646,10186.0
2021-06-04 10:05:00,144.23,144.41,144.23,144.41,3102.0,138.4454,138.6182,138.4454,138.6182,3102.0
2021-06-04 10:10:00,144.39,144.42,144.27,144.41,3487.0,138.599,138.6278,138.4838,138.6182,3487.0
2021-06-04 10:15:00,144.34,144.35,143.87,143.97,4261.0,138.551,138.5606,138.0999,138.1959,4261.0
2021-06-04 10:20:00,143.94,144.06,143.89,144.02,7782.0,138.1671,138.2823,138.1191,138.2439,7782.0
2021-06-04 10:25:00,144.03,144.15,143.89,144.13,11400.0,138.2535,138.3687,138.1191,138.3495,11400.0
2021-06-04 10:30:00,144.12,144.29,144.1,144.2,2836.0,138.3399,138.503,138.3207,138.4167,2836.0
2021-06-04 10:35:00,144.21,144.3,144.21,144.29,4157.0,138.4262,138.5126,138.4262,138.503,4157.0
2021-06-04 10:40:00,144.29,144.4,144.23,144.23,3545.0,138.503,138.6086,138.4454,138.4454,3545.0
2021-06-04 10:45:00,144.26,144.38,144.19,144.38,2670.0,138.4742,138.5894,138.4071,138.5894,2670.0
2021-06-04 10:50:00,144.38,144.54,144.34,144.53,1608.0,138.5894,138.743,138.551,138.7334,1608.0
2021-06-04 10:55:00,144.52,144.61,144.52,144.54,2204.0,138.7238,138.8102,138.7238,138.743,2204.0
2021-06-04 11:00:00,144.54,144.63,144.54,144.54,3764.0,138.743,138.8294,138.743,138.743,3764.0
2021-06-04 11:05:00,144.56,144.56,144.46,144.52,2293.0,138.7622,138.7622,138.6662,138.7238,2293.0
2021-06-04 11:10:00,144.5,144.54,144.45,144.49,6542.0,138.7046,138.743,138.6566,138.695,6542.0
2021-06-04 11:15:00,144.49,144.53,144.45,144.47,2434.0,138.695,138.7334,138.6566,138.6758,2434.0
2021-06-04 11:20:00,144.49,144.49,144.37,144.41,6453.0,138.695,138.695,138.5798,138.6182,6453.0
2021-06-04 11:25:00,144.43,144.43,144.13,144.24,3902.0,138.6374,138.6374,138.3495,138.455,3902.0
2021-06-04 11:30:00,144.18,144.29,144.17,144.2,2510.0,138.3975,138.503,138.3879,138.4167,2510.0
2021-06-04 11:35:00,144.15,144.17,144.01,144.05,5465.0,138.3687,138.3879,138.2343,138.2727,5465.0
2021-06-04 11:40:00,144.01,144.15,143.96,144.13,11281.0,138.2343,138.3687,138.1863,138.3495,11281.0
2021-06-04 11:45:00,144.1,144.11,143.94,144.03,3669.0,138.3207,138.3303,138.1671,138.2535,3669.0
2021-06-04 11:50:00,143.98,144.01,143.86,143.89,5816.0,138.2055,138.2343,138.0903,138.1191,5816.0
2021-06-04 11:55:00,143.88,144.1,143.88,144.04,11682.0,138.1095,138.3207,138.1095,138.2631,11682.0
2021-06-04 12:00:00,144.03,144.11,143.98,144.0,4809.0,138.2535,138.3303,138.2055,138.2247,4809.0
2021-06-04 12:05:00,144.03,144.14,144.0,144.05,2509.0,138.2535,138.3591,138.2247,138.2727,2509.0
2021-06-04 12:10:00,144.03,144.1,144.03,144.09,900.0,138.2535,138.3207,138.2535,138.3111,900.0
2021-06-04 12:15:00,144.06,144.06,143.96,144.01,5955.0,138.2823,138.2823,138.1863,138.2343,5955.0
2021-06-04 12:20:00,144.0,144.07,144.0,144.07,1000.0,138.2247,138.2919,138.2247,138.2919,1000.0
2021-06-04 12:25:00,144.09,144.09,144.0,144.01,1500.0,138.3111,138.3111,138.2247,138.2343,1500.0
2021-06-04 12:30:00,144.04,144.07,144.0,144.05,2413.0,138.2631,138.2919,138.2247,138.2727,2413.0
2021-06-04 12:35:00,144.08,144.09,144.04,144.04,2193.0,138.3015,138.3111,138.2631,138.2631,2193.0
2021-06-04 12:40:00,144.05,144.1,144.0,144.0,1900.0,138.2727,138.3207,138.2247,138.2247,1900.0
2021-06-04 12:45:00,144.02,144.1,144.02,144.09,3047.0,138.2439,138.3207,138.2439,138.3111,3047.0
2021-06-04 12:50:00,144.1,144.23,144.1,144.21,2001.0,138.3207,138.4454,138.3207,138.4262,2001.0
2021-06-04 12:55:00,144.19,144.28,144.18,144.28,2538.0,138.4071,138.4934,138.3975,138.4934,2538.0
2021-06-04 13:00:00,144.36,144.39,144.26,144.34,4374.0,138.5702,138.599,138.4742,138.551,4374.0
2021-06-04 13:05:00,144.28,144.4,144.28,144.34,11526.0,138.4934,138.6086,138.4934,138.551,11526.0
2021-06-04 13:10:00,144.33,144.36,144.2,144.24,3420.0,138.5414,138.5702,138.4167,138.455,3420.0
2021-06-04 13:15:00,144.19,144.25,144.14,144.15,10620.0,138.4071,138.4646,138.3591,138.3687,10620.0
2021-06-04 13:20:00,144.12,144.21,144.1,144.19,1912.0,138.3399,138.4262,138.3207,138.4071,1912.0
2021-06-04 13:25:00,144.21,144.21,144.16,144.2,1766.0,138.4262,138.4262,138.3783,138.4167,1766.0
2021-06-04 13:30:00,144.18,144.29,144.16,144.29,1635.0,138.3975,138.503,138.3783,138.503,1635.0
2021-06-04 13:35:00,144.22,144.36,144.19,144.36,2195.0,138.4358,138.5702,138.4071,138.5702,2195.0
2021-06-04 13:40:00,144.38,144.38,144.28,144.33,2268.0,138.5894,138.5894,138.4934,138.5414,2268.0
2021-06-04 13:45:00,144.33,144.37,144.31,144.33,2142.0,138.5414,138.5798,138.5222,138.5414,2142.0
2021-06-04 13:50:00,144.28,144.35,144.28,144.34,1809.0,138.4934,138.5606,138.4934,138.551,1809.0
2021-06-04 13:55:00,144.39,144.39,144.28,144.33,3787.0,138.599,138.599,138.4934,138.5414,3787.0
2021-06-04 14:00:00,144.34,144.49,144.33,144.47,2993.0,138.551,138.695,138.5414,138.6758,2993.0
2021-06-04 14:05:00,144.5,144.62,144.5,144.62,753.0,138.7046,138.8198,138.7046,138.8198,753.0
2021-06-04 14:10:00,144.55,144.55,144.39,144.4,9596.0,138.7526,138.7526,138.599,138.6086,9596.0
2021-06-04 14:15:00,144.4,144.4,144.28,144.31,4470.0,138.6086,138.6086,138.4934,138.5222,4470.0
2021-06-04 14:20:00,144.27,144.31,144.26,144.3,2886.0,138.4838,138.5222,138.4742,138.5126,2886.0
2021-06-04 14:25:00,144.28,144.35,144.28,144.35,5311.0,138.4934,138.5606,138.4934,138.5606,5311.0
2021-06-04 14:30:00,144.35,144.39,144.23,144.37,9830.0,138.5606,138.599,138.4454,138.5798,9830.0
2021-06-04 14:35:00,144.35,144.42,144.35,144.42,4375.0,138.5606,138.6278,138.5606,138.6278,4375.0
2021-06-04 14:40:00,144.42,144.42,144.33,144.38,4278.0,138.6278,138.6278,138.5414,138.5894,4278.0
2021-06-04 14:45:00,144.39,144.45,144.34,144.45,5381.0,138.599,138.6566,138.551,138.6566,5381.0
2021-06-04 14:50:00,144.42,144.43,144.14,144.38,19579.0,138.6278,138.6374,138.3591,138.5894,19579.0
2021-06-04 14:55:00,144.39,144.63,144.39,144.6,3825.0,138.599,138.8294,138.599,138.8006,3825.0
2021-06-04 15:00:00,144.62,144.76,144.51,144.55,43738.0,138.8198,138.9542,138.7142,138.7526,43738.0
2021-06-04 15:05:00,144.54,144.84,144.52,144.84,36214.0,138.743,139.031,138.7238,139.031,36214.0
2021-06-04 15:10:00,144.79,144.96,144.79,144.96,2103.0,138.983,139.1462,138.983,139.1462,2103.0
2021-06-04 15:15:00,144.93,145.01,144.91,144.99,2410.0,139.1174,139.1942,139.0982,139.175,2410.0
2021-06-04 15:20:00,144.99,145.14,144.96,145.12,6041.0,139.175,139.319,139.1462,139.2998,6041.0
2021-06-04 15:25:00,145.1,145.1,145.05,145.06,4572.0,139.2806,139.2806,139.2326,139.2422,4572.0
2021-06-04 15:30:00,145.09,145.09,145.01,145.05,3533.0,139.271,139.271,139.1942,139.2326,3533.0
2021-06-04 15:35:00,145.07,145.08,145.0,145.03,3763.0,139.2518,139.2614,139.1846,139.2134,3763.0
2021-06-04 15:40:00,145.04,145.11,145.01,145.1,6228.0,139.223,139.2902,139.1942,139.2806,6228.0
2021-06-04 15:45:00,145.11,145.15,145.02,145.03,15817.0,139.2902,139.3285,139.2038,139.2134,15817.0
2021-06-04 15:50:00,145.04,145.12,144.99,145.05,48190.0,139.223,139.2998,139.175,139.2326,48190.0
2021-06-04 15:55:00,145.03,145.04,144.83,144.88,74248.0,139.2134,139.223,139.0214,139.0694,74248.0
2021-06-07 09:30:00,144.93,145.21,144.93,145.19,9828.0,139.1174,139.3861,139.1174,139.3669,9828.0
2021-06-07 09:35:00,144.87,145.02,144.78,144.85,1824.0,139.0598,139.2038,138.9734,139.0406,1824.0
2021-06-07 09:40:00,144.85,144.93,144.53,144.64,4817.0,139.0406,139.1174,138.7334,138.839,4817.0
2021-06-07 09:45:00,144.6,144.6,144.37,144.54,3785.0,138.8006,138.8006,138.5798,138.743,3785.0
2021-06-07 09:50:00,144.47,144.47,144.33,144.33,1001.0,138.6758,138.6758,138.5414,138.5414,1001.0
2021-06-07 09:55:00,144.2,144.2,144.1,144.11,416.0,138.4167,138.4167,138.3207,138.3303,416.0
2021-06-07 10:00:00,144.11,144.3,144.11,144.14,2600.0,138.3303,138.5126,138.3303,138.3591,2600.0
2021-06-07 10:05:00,144.21,144.21,144.06,144.13,2226.0,138.4262,138.4262,138.2823,138.3495,2226.0
2021-06-07 10:10:00,144.17,144.17,144.0,144.11,5120.0,138.3879,138.3879,138.2247,138.3303,5120.0
2021-06-07 10:15:00,144.08,144.11,143.88,143.93,10638.0,138.3015,138.3303,138.1095,138.1575,10638.0
2021-06-07 10:20:00,143.98,144.11,143.95,144.11,2925.0,138.2055,138.3303,138.1767,138.3303,2925.0
2021-06-07 10:25:00,144.07,144.08,143.68,143.8,5201.0,138.2919,138.3015,137.9175,138.0327,5201.0
2021-06-07 10:30:00,143.77,143.82,143.72,143.81,5372.0,138.0039,138.0519,137.9559,138.0423,5372.0
2021-06-07 10:35:00,143.81,143.93,143.78,143.87,6717.0,138.0423,138.1575,138.0135,138.0999,6717.0
2021-06-07 10:40:00,143.9,143.9,143.75,143.78,7349.0,138.1287,138.1287,137.9847,138.0135,7349.0
2021-06-07 10:45:00,143.78,144.06,143.78,144.0,22579.0,138.0135,138.2823,138.0135,138.2247,22579.0
2021-06-07 10:50:00,144.03,144.07,143.85,143.9,12878.0,138.2535,138.2919,138.0807,138.1287,12878.0
2021-06-07 10:55:00,143.89,143.96,143.73,143.96,6314.0,138.1191,138.1863,137.9655,138.1863,6314.0
2021-06-07 11:00:00,144.01,144.19,143.96,143.97,14657.0,138.2343,138.4071,138.1863,138.1959,14657.0
2021-06-07 11:05:00,144.02,144.07,143.84,143.98,19271.0,138.2439,138.2919,138.0711,138.2055,19271.0
2021-06-07 11:10:00,143.94,144.1,143.9,143.91,8028.0,138.1671,138.3207,138.1287,138.1383,8028.0
2021-06-07 11:15:00,143.9,144.01,143.84,143.86,15808.0,138.1287,138.2343,138.0711,138.0903,15808.0
2021-06-07 11:20:00,143.86,143.98,143.71,143.72,29694.0,138.0903,138.2055,137.9463,137.9559,29694.0
2021-06-07 11:25:00,143.71,143.88,143.68,143.79,5499.0,137.9463,138.1095,137.9175,138.0231,5499.0
2021-06-07 11:30:00,143.82,143.96,143.69,143.9,35068.0,138.0519,138.1863,137.9271,138.1287,35068.0
2021-06-07 11:35:00,143.92,143.94,143.76,143.84,8675.0,138.1479,138.1671,137.9943,138.0711,8675.0
2021-06-07 11:40:00,143.85,143.99,143.85,143.99,3547.0,138.0807,138.2151,138.0807,138.2151,3547.0
2021-06-07 11:45:00,144.04,144.05,143.82,143.83,10237.0,138.2631,138.2727,138.0519,138.0615,10237.0
2021-06-07 11:50:00,143.86,144.03,143.86,143.94,8066.0,138.0903,138.2535,138.0903,138.1671,8066.0
2021-06-07 11:55:00,143.9,144.05,143.9,144.05,5332.0,138.1287,138.2727,138.1287,138.2727,5332.0
2021-06-07 12:00:00,144.03,144.06,144.0,144.03,4500.0,138.2535,138.2823,138.2247,138.2535,4500.0
2021-06-07 12:05:00,144.02,144.11,143.99,144.02,2959.0,138.2439,138.3303,138.2151,138.2439,2959.0
2021-06-07 12:10:00,144.02,144.05,143.99,144.0,3518.0,138.2439,138.2727,138.2151,138.2247,3518.0
2021-06-07 12:15:00,144.0,144.06,143.95,144.06,3663.0,138.2247,138.2823,138.1767,138.2823,3663.0
2021-06-07 12:20:00,144.07,144.07,143.96,144.02,4379.0,138.2919,138.2919,138.1863,138.2439,4379.0
2021-06-07 12:25:00,144.0,144.09,143.96,143.98,5625.0,138.2247,138.3111,138.1863,138.2055,5625.0
2021-06-07 12:30:00,143.98,144.11,143.95,144.11,6168.0,138.2055,138.3303,138.1767,138.3303,6168.0
2021-06-07 12:35:00,144.09,144.09,143.96,144.01,2797.0,138.3111,138.3111,138.1863,138.2343,2797.0
2021-06-07 12:40:00,144.0,144.01,143.95,144.0,4555.0,138.2247,138.2343,138.1767,138.2247,4555.0
2021-06-07 12:45:00,143.99,144.07,143.95,144.03,2832.0,138.2151,138.2919,138.1767,138.2535,2832.0
2021-06-07 12:50:00,144.03,144.05,143.97,144.01,2820.0,138.2535,138.2727,138.1959,138.2343,2820.0
2021-06-07 12:55:00,144.03,144.07,143.91,143.99,6455.0,138.2535,138.2919,138.1383,138.2151,6455.0
2021-06-07 13:00:00,143.94,144.02,143.91,144.01,3070.0,138.1671,138.2439,138.1383,138.2343,3070.0
2021-06-07 13:05:00,144.0,144.09,143.98,143.98,2084.0,138.2247,138.3111,138.2055,138.2055,2084.0
2021-06-07 13:10:00,143.99,144.06,143.95,144.05,8504.0,138.2151,138.2823,138.1767,138.2727,8504.0
2021-06-07 13:15:00,144.03,144.05,144.01,144.02,1568.0,138.2535,138.2727,138.2343,138.2439,1568.0
2021-06-07 13:20:00,144.0,144.11,143.99,144.1,2202.0,138.2247,138.3303,138.2151,138.3207,2202.0
2021-06-07 13:25:00,144.1,144.1,144.03,144.03,2717.0,138.3207,138.3207,138.2535,138.2535,2717.0
2021-06-07 13:30:00,144.05,144.05,143.95,144.0,5333.0,138.2727,138.2727,138.1767,138.2247,5333.0
2021-06-07 13:35:00,143.98,144.05,143.98,144.05,1106.0,138.2055,138.2727,138.2055,138.2727,1106.0
2021-06-07 13:40:00,144.05,144.05,143.95,143.97,6161.0,138.2727,138.2727,138.1767,138.1959,6161.0
2021-06-07 13:45:00,143.97,144.01,143.95,144.0,4409.0,138.1959,138.2343,138.1767,138.2247,4409.0
2021-06-07 13:50:00,143.99,144.05,143.98,144.05,1900.0,138.2151,138.2727,138.2055,138.2727,1900.0
2021-06-07 13:55:00,144.02,144.08,143.98,143.99,7802.0,138.2439,138.3015,138.2055,138.2151,7802.0
2021-06-07 14:00:00,144.0,144.07,143.9,144.06,10303.0,138.2247,138.2919,138.1287,138.2823,10303.0
2021-06-07 14:05:00,144.05,144.11,144.03,144.07,3018.0,138.2727,138.3303,138.2535,138.2919,3018.0
2021-06-07 14:10:00,144.06,144.09,143.99,144.08,2314.0,138.2823,138.3111,138.2151,138.3015,2314.0
2021-06-07 14:15:00,144.07,144.07,143.78,143.78,38840.0,138.2919,138.2919,138.0135,138.0135,38840.0
2021-06-07 14:20:00,143.82,143.84,143.53,143.58,5346.0,138.0519,138.0711,137.7735,137.8215,5346.0
2021-06-07 14:25:00,143.57,143.66,143.57,143.6,1967.0,137.8119,137.8983,137.8119,137.8407,1967.0
2021-06-07 14:30:00,143.57,143.6,143.37,143.6,6291.0,137.8119,137.8407,137.6199,137.8407,6291.0
2021-06-07 14:35:00,143.64,143.68,143.55,143.66,5020.0,137.8791,137.9175,137.7927,137.8983,5020.0
2021-06-07 14:40:00,143.66,143.73,143.63,143.63,3096.0,137.8983,137.9655,137.8695,137.8695,3096.0
2021-06-07 14:45:00,143.6,143.71,143.59,143.7,24267.0,137.8407,137.9463,137.8311,137.9367,24267.0
2021-06-07 14:50:00,143.72,143.84,143.66,143.78,3463.0,137.9559,138.0711,137.8983,138.0135,3463.0
2021-06-07 14:55:00,143.74,143.78,143.64,143.74,9529.0,137.9751,138.0135,137.8791,137.9751,9529.0
2021-06-07 15:00:00,143.72,143.85,143.69,143.82,3816.0,137.9559,138.0807,137.9271,138.0519,3816.0
2021-06-07 15:05:00,143.83,143.87,143.7,143.78,5137.0,138.0615,138.0999,137.9367,138.0135,5137.0
2021-06-07 15:10:00,143.75,143.76,143.65,143.68,4515.0,137.9847,137.9943,137.8887,137.9175,4515.0
2021-06-07 15:15:00,143.66,143.72,143.61,143.72,10862.0,137.8983,137.9559,137.8503,137.9559,10862.0
2021-06-07 15:20:00,143.71,143.73,143.64,143.7,9075.0,137.9463,137.9655,137.8791,137.9367,9075.0
2021-06-07 15:25:00,143.69,143.73,143.64,143.73,7943.0,137.9271,137.9655,137.8791,137.9655,7943.0
2021-06-07 15:30:00,143.72,143.75,143.66,143.69,16446.0,137.9559,137.9847,137.8983,137.9271,16446.0
2021-06-07 15:35:00,143.67,143.71,143.62,143.69,17511.0,137.9079,137.9463,137.8599,137.9271,17511.0
2021-06-07 15:40:00,143.71,143.78,143.68,143.7,9962.0,137.9463,138.0135,137.9175,137.9367,9962.0
2021-06-07 15:45:00,143.68,143.71,143.58,143.64,23395.0,137.9175,137.9463,137.8215,137.8791,23395.0
2021-06-07 15:50:00,143.64,143.79,143.64,143.7,33590.0,137.8791,138.0231,137.8791,137.9367,33590.0
2021-06-07 15:55:00,143.72,143.77,143.46,143.53,167011.0,137.9559,138.0039,137.7063,137.7735,167011.0
2021-06-08 09:30:00,143.36,143.52,143.12,143.18,13092.0,137.6103,137.7639,137.38,137.4376,13092.0
2021-06-08 09:35:00,143.16,143.46,143.16,143.34,10006.0,137.4184,137.7063,137.4184,137.5911,10006.0
2021-06-08 09:40:00,143.38,143.53,143.24,143.53,19327.0,137.6295,137.7735,137.4952,137.7735,19327.0
2021-06-08 09:45:00,143.55,143.8,143.37,143.56,26856.0,137.7927,138.0327,137.6199,137.8023,26856.0
2021-06-08 09:50:00,143.57,143.71,143.4,143.55,33323.0,137.8119,137.9463,137.6487,137.7927,33323.0
2021-06-08 09:55:00,143.55,143.65,143.4,143.4,49564.0,137.7927,137.8887,137.6487,137.6487,49564.0
2021-06-08 10:00:00,143.41,143.59,143.36,143.47,12001.0,137.6583,137.8311,137.6103,137.7159,12001.0
2021-06-08 10:05:00,143.46,143.55,143.41,143.5,6904.0,137.7063,137.7927,137.6583,137.7447,6904.0
2021-06-08 10:10:00,143.48,143.59,143.46,143.58,5000.0,137.7255,137.8311,137.7063,137.8215,5000.0
2021-06-08 10:15:00,143.61,143.61,143.46,143.5,5900.0,137.8503,137.8503,137.7063,137.7447,5900.0
2021-06-08 10:20:00,143.55,143.71,143.54,143.54,7314.0,137.7927,137.9463,137.7831,137.7831,7314.0
2021-06-08 10:25:00,143.52,143.57,143.46,143.48,6696.0,137.7639,137.8119,137.7063,137.7255,6696.0
2021-06-08 10:30:00,143.52,143.54,143.35,143.44,30360.0,137.7639,137.7831,137.6007,137.6871,30360.0
2021-06-08 10:35:00,143.44,143.52,143.34,143.46,26276.0,137.6871,137.7639,137.5911,137.7063,26276.0
2021-06-08 10:40:00,143.48,143.57,143.42,143.52,17653.0,137.7255,137.8119,137.6679,137.7639,17653.0
2021-06-08 10:45:00,143.52,143.55,143.42,143.49,16904.0,137.7639,137.7927,137.6679,137.7351,16904.0
2021-06-08 10:50:00,143.51,143.57,143.45,143.5,6752.0,137.7543,137.8119,137.6967,137.7447,6752.0
2021-06-08 10:55:00,143.5,143.56,143.42,143.47,58484.0,137.7447,137.8023,137.6679,137.7159,58484.0
2021-06-08 11:00:00,143.49,143.58,143.31,143.31,27190.0,137.7351,137.8215,137.5623,137.5623,27190.0
2021-06-08 11:05:00,143.31,143.54,143.26,143.53,26146.0,137.5623,137.7831,137.5144,137.7735,26146.0
2021-06-08 11:10:00,143.52,143.6,143.47,143.48,4900.0,137.7639,137.8407,137.7159,137.7255,4900.0
2021-06-08 11:15:00,143.45,143.62,143.45,143.6,9701.0,137.6967,137.8599,137.6967,137.8407,9701.0
2021-06-08 11:20:00,143.58,143.76,143.53,143.66,31117.0,137.8215,137.9943,137.7735,137.8983,31117.0
2021-06-08 11:25:00,143.69,143.88,143.69,143.78,6163.0,137.9271,138.1095,137.9271,138.0135,6163.0
2021-06-08 11:30:00,143.78,143.81,143.68,143.69,13361.0,138.0135,138.0423,137.9175,137.9271,13361.0
2021-06-08 11:35:00,143.72,143.72,143.47,143.69,29100.0,137.9559,137.9559,137.7159,137.9271,29100.0
2021-06-08 11:40:00,143.69,143.95,143.55,143.95,4523.0,137.9271,138.1767,137.7927,138.1767,4523.0
2021-06-08 11:45:00,143.96,144.03,143.93,144.03,1591.0,138.1863,138.2535,138.1575,138.2535,1591.0
2021-06-08 11:50:00,143.94,144.04,143.89,144.0,2063.0,138.1671,138.2631,138.1191,138.2247,2063.0
2021-06-08 11:55:00,144.03,144.14,143.98,144.14,2685.0,138.2535,138.3591,138.2055,138.3591,2685.0
2021-06-08 12:00:00,144.16,144.24,144.16,144.18,3001.0,138.3783,138.455,138.3783,138.3975,3001.0
2021-06-08 12:05:00,144.17,144.32,144.17,144.32,4000.0,138.3879,138.5318,138.3879,138.5318,4000.0
2021-06-08 12:10:00,144.33,144.41,144.31,144.36,2500.0,138.5414,138.6182,138.5222,138.5702,2500.0
2021-06-08 12:15:00,144.31,144.38,144.22,144.3,3647.0,138.5222,138.5894,138.4358,138.5126,3647.0
2021-06-08 12:20:00,144.31,144.37,144.23,144.33,2246.0,138.5222,138.5798,138.4454,138.5414,2246.0
2021-06-08 12:25:00,144.29,144.37,144.28,144.31,3521.0,138.503,138.5798,138.4934,138.5222,3521.0
2021-06-08 12:30:00,144.27,144.3,144.22,144.23,3213.0,138.4838,138.5126,138.4358,138.4454,3213.0
2021-06-08 12:35:00,144.26,144.28,144.19,144.19,4243.0,138.4742,138.4934,138.4071,138.4071,4243.0
2021-06-08 12:40:00,144.18,144.19,144.07,144.11,2908.0,138.3975,138.4071,138.2919,138.3303,2908.0
2021-06-08 12:45:00,144.07,144.14,144.0,144.14,2453.0,138.2919,138.3591,138.2247,138.3591,2453.0
2021-06-08 12:50:00,144.21,144.21,144.13,144.13,3250.0,138.4262,138.4262,138.3495,138.3495,3250.0
2021-06-08 12:55:00,144.15,144.16,144.07,144.1,2500.0,138.3687,138.3783,138.2919,138.3207,2500.0
2021-06-08 13:00:00,144.08,144.19,144.07,144.12,6336.0,138.3015,138.4071,138.2919,138.3399,6336.0
2021-06-08 13:05:00,144.12,144.12,144.03,144.07,4103.0,138.3399,138.3399,138.2535,138.2919,4103.0
2021-06-08 13:10:00,144.05,144.13,144.0,144.01,21304.0,138.2727,138.3495,138.2247,138.2343,21304.0
2021-06-08 13:15:00,144.02,144.07,143.93,144.0,2850.0,138.2439,138.2919,138.1575,138.2247,2850.0
2021-06-08 13:20:00,144.01,144.08,143.95,143.97,2150.0,138.2343,138.3015,138.1767,138.1959,2150.0
2021-06-08 13:25:00,143.99,144.03,143.93,143.94,1970.0,138.2151,138.2535,138.1575,138.1671,1970.0
2021-06-08 13:30:00,143.91,143.91,143.8,143.83,3894.0,138.1383,138.1383,138.0327,138.0615,3894.0
2021-06-08 13:35:00,143.81,143.83,143.77,143.8,2387.0,138.0423,138.0615,138.0039,138.0327,2387.0
2021-06-08 13:40:00,143.78,143.84,143.74,143.77,6173.0,138.0135,138.0711,137.9751,138.0039,6173.0
2021-06-08 13:45:00,143.73,143.79,143.7,143.74,7218.0,137.9655,138.0231,137.9367,137.9751,7218.0
2021-06-08 13:50:00,143.74,143.79,143.68,143.74,3757.0,137.9751,138.0231,137.9175,137.9751,3757.0
2021-06-08 13:55:00,143.84,143.84,143.75,143.78,2300.0,138.0711,138.0711,137.9847,138.0135,2300.0
2021-06-08 14:00:00,143.83,143.83,143.75,143.75,1978.0,138.0615,138.0615,137.9847,137.9847,1978.0
2021-06-08 14:05:00,143.75,143.78,143.68,143.77,2271.0,137.9847,138.0135,137.9175,138.0039,2271.0
2021-06-08 14:10:00,143.79,143.9,143.75,143.88,6737.0,138.0231,138.1287,137.9847,138.1095,6737.0
2021-06-08 14:15:00,143.86,143.89,143.74,143.74,4832.0,138.0903,138.1191,137.9751,137.9751,4832.0
2021-06-08 14:20:00,143.76,143.87,143.71,143.85,2408.0,137.9943,138.0999,137.9463,138.0807,2408.0
2021-06-08 14:25:00,143.84,143.89,143.82,143.86,1700.0,138.0711,138.1191,138.0519,138.0903,1700.0
2021-06-08 14:30:00,143.85,143.9,143.76,143.79,9205.0,138.0807,138.1287,137.9943,138.0231,9205.0
2021-06-08 14:35:00,143.8,143.83,143.78,143.78,1200.0,138.0327,138.0615,138.0135,138.0135,1200.0
2021-06-08 14:40:00,143.76,143.8,143.72,143.8,3097.0,137.9943,138.0327,137.9559,138.0327,3097.0
2021-06-08 14:45:00,143.8,143.8,143.7,143.73,1364.0,138.0327,138.0327,137.9367,137.9655,1364.0
2021-06-08 14:50:00,143.69,143.75,143.69,143.75,5100.0,137.9271,137.9847,137.9271,137.9847,5100.0
2021-06-08 14:55:00,143.75,143.88,143.75,143.85,3858.0,137.9847,138.1095,137.9847,138.0807,3858.0
2021-06-08 15:00:00,143.83,143.87,143.79,143.83,3718.0,138.0615,138.0999,138.0231,138.0615,3718.0
2021-06-08 15:05:00,143.78,143.94,143.78,143.84,3026.0,138.0135,138.1671,138.0135,138.0711,3026.0
2021-06-08 15:10:00,143.84,143.87,143.82,143.84,2825.0,138.0711,138.0999,138.0519,138.0711,2825.0
2021-06-08 15:15:00,143.83,143.87,143.81,143.83,2097.0,138.0615,138.0999,138.0423,138.0615,2097.0
2021-06-08 15:20:00,143.86,143.89,143.81,143.89,5590.0,138.0903,138.1191,138.0423,138.1191,5590.0
2021-06-08 15:25:00,143.85,144.03,143.84,144.0,5802.0,138.0807,138.2535,138.0711,138.2247,5802.0
2021-06-08 15:30:00,143.96,144.0,143.89,143.9,4628.0,138.1863,138.2247,138.1191,138.1287,4628.0
2021-06-08 15:35:00,143.89,144.05,143.87,143.96,41729.0,138.1191,138.2727,138.0999,138.1863,41729.0
2021-06-08 15:40:00,143.9,143.9,143.83,143.88,10164.0,138.1287,138.1287,138.0615,138.1095,10164.0
2021-06-08 15:45:00,143.86,143.94,143.83,143.94,8838.0,138.0903,138.1671,138.0615,138.1671,8838.0
2021-06-08 15:50:00,143.97,144.0,143.89,143.92,21332.0,138.1959,138.2247,138.1191,138.1479,21332.0
2021-06-08 15:55:00,143.93,144.03,143.91,144.01,40963.0,138.1575,138.2535,138.1383,138.2343,40963.0
2021-06-09 09:30:00,144.0,144.13,143.76,143.86,13276.0,138.2247,138.3495,137.9943,138.0903,13276.0
2021-06-09 09:35:00,143.87,143.9,143.75,143.8,2997.0,138.0999,138.1287,137.9847,138.0327,2997.0
2021-06-09 09:40:00,143.9,144.29,143.9,144.11,3000.0,138.1287,138.503,138.1287,138.3303,3000.0
2021-06-09 09:45:00,144.13,144.13,143.91,144.06,2200.0,138.3495,138.3495,138.1383,138.2823,2200.0
2021-06-09 09:50:00,144.1,144.35,144.06,144.35,6340.0,138.3207,138.5606,138.2823,138.5606,6340.0
2021-06-09 09:55:00,144.38,144.47,144.33,144.35,3755.0,138.5894,138.6758,138.5414,138.5606,3755.0
2021-06-09 10:00:00,144.36,144.37,144.01,144.11,6367.0,138.5702,138.5798,138.2343,138.3303,6367.0
2021-06-09 10:05:00,144.1,144.13,143.91,143.95,3790.0,138.3207,138.3495,138.1383,138.1767,3790.0
2021-06-09 10:10:00,143.96,144.03,143.91,143.96,5876.0,138.1863,138.2535,138.1383,138.1863,5876.0
2021-06-09 10:15:00,143.99,144.24,143.99,144.19,2574.0,138.2151,138.455,138.2151,138.4071,2574.0
2021-06-09 10:20:00,144.15,144.28,144.15,144.28,1940.0,138.3687,138.4934,138.3687,138.4934,1940.0
2021-06-09 10:25:00,144.19,144.3,144.18,144.3,1810.0,138.4071,138.5126,138.3975,138.5126,1810.0
2021-06-09 10:30:00,144.32,144.4,144.3,144.32,1625.0,138.5318,138.6086,138.5126,138.5318,1625.0
2021-06-09 10:35:00,144.38,144.46,144.37,144.41,1366.0,138.5894,138.6662,138.5798,138.6182,1366.0
2021-06-09 10:40:00,144.46,144.57,144.36,144.41,4258.0,138.6662,138.7718,138.5702,138.6182,4258.0
2021-06-09 10:45:00,144.4,144.41,144.31,144.39,1865.0,138.6086,138.6182,138.5222,138.599,1865.0
2021-06-09 10:50:00,144.38,144.39,144.31,144.31,1811.0,138.5894,138.599,138.5222,138.5222,1811.0
2021-06-09 10:55:00,144.33,144.4,144.33,144.4,2105.0,138.5414,138.6086,138.5414,138.6086,2105.0
2021-06-09 11:00:00,144.5,144.62,144.48,144.58,2794.0,138.7046,138.8198,138.6854,138.7814,2794.0
2021-06-09 11:05:00,144.48,144.54,144.48,144.54,1349.0,138.6854,138.743,138.6854,138.743,1349.0
2021-06-09 11:10:00,144.56,144.62,144.56,144.59,6145.0,138.7622,138.8198,138.7622,138.791,6145.0
2021-06-09 11:15:00,144.57,144.73,144.55,144.69,1714.0,138.7718,138.9254,138.7526,138.887,1714.0
2021-06-09 11:20:00,144.7,144.75,144.69,144.71,2081.0,138.8966,138.9446,138.887,138.9062,2081.0
2021-06-09 11:25:00,144.68,144.74,144.68,144.73,1793.0,138.8774,138.935,138.8774,138.9254,1793.0
2021-06-09 11:30:00,144.67,144.67,144.44,144.49,1351.0,138.8678,138.8678,138.647,138.695,1351.0
2021-06-09 11:35:00,144.55,144.56,144.49,144.5,889.0,138.7526,138.7622,138.695,138.7046,889.0
2021-06-09 11:40:00,144.5,144.5,144.42,144.44,1485.0,138.7046,138.7046,138.6278,138.647,1485.0
2021-06-09 11:45:00,144.43,144.54,144.41,144.51,2975.0,138.6374,138.743,138.6182,138.7142,2975.0
2021-06-09 11:50:00,144.51,144.55,144.45,144.52,1296.0,138.7142,138.7526,138.6566,138.7238,1296.0
2021-06-09 11:55:00,144.47,144.49,144.35,144.43,1639.0,138.6758,138.695,138.5606,138.6374,1639.0
2021-06-09 12:00:00,144.38,144.54,144.38,144.51,700.0,138.5894,138.743,138.5894,138.7142,700.0
2021-06-09 12:05:00,144.45,144.54,144.45,144.5,1636.0,138.6566,138.743,138.6566,138.7046,1636.0
2021-06-09 12:10:00,144.53,144.54,144.47,144.47,1246.0,138.7334,138.743,138.6758,138.6758,1246.0
2021-06-09 12:15:00,144.51,144.51,144.41,144.48,842.0,138.7142,138.7142,138.6182,138.6854,842.0
2021-06-09 12:20:00,144.47,144.5,144.41,144.47,1000.0,138.6758,138.7046,138.6182,138.6758,1000.0
2021-06-09 12:25:00,144.42,144.47,144.41,144.43,3604.0,138.6278,138.6758,138.6182,138.6374,3604.0
2021-06-09 12:30:00,144.43,144.43,144.34,144.34,1091.0,138.6374,138.6374,138.551,138.551,1091.0
2021-06-09 12:35:00,144.37,144.44,144.37,144.43,1001.0,138.5798,138.647,138.5798,138.6374,1001.0
2021-06-09 12:40:00,144.42,144.46,144.36,144.36,5045.0,138.6278,138.6662,138.5702,138.5702,5045.0
2021-06-09 12:45:00,144.34,144.45,144.34,144.34,15343.0,138.551,138.6566,138.551,138.551,15343.0
2021-06-09 12:50:00,144.38,144.44,144.38,144.44,1161.0,138.5894,138.647,138.5894,138.647,1161.0
2021-06-09 12:55:00,144.42,144.42,144.34,144.4,2764.0,138.6278,138.6278,138.551,138.6086,2764.0
2021-06-09 13:00:00,144.4,144.5,144.4,144.42,1500.0,138.6086,138.7046,138.6086,138.6278,1500.0
2021-06-09 13:05:00,144.4,144.46,144.35,144.46,1179.0,138.6086,138.6662,138.5606,138.6662,1179.0
2021-06-09 13:10:00,144.48,144.49,144.41,144.46,1300.0,138.6854,138.695,138.6182,138.6662,1300.0
2021-06-09 13:15:00,144.45,144.5,144.42,144.48,2000.0,138.6566,138.7046,138.6278,138.6854,2000.0
2021-06-09 13:20:00,144.48,144.5,144.35,144.35,1327.0,138.6854,138.7046,138.5606,138.5606,1327.0
2021-06-09 13:25:00,144.37,144.42,144.36,144.4,1000.0,138.5798,138.6278,138.5702,138.6086,1000.0
2021-06-09 13:30:00,144.39,144.45,144.38,144.38,600.0,138.599,138.6566,138.5894,138.5894,600.0
2021-06-09 13:35:00,144.43,144.43,144.34,144.38,1775.0,138.6374,138.6374,138.551,138.5894,1775.0
2021-06-09 13:40:00,144.44,144.48,144.43,144.48,500.0,138.647,138.6854,138.6374,138.6854,500.0
2021-06-09 13:45:00,144.48,144.52,144.44,144.52,3368.0,138.6854,138.7238,138.647,138.7238,3368.0
2021-06-09 13:50:00,144.56,144.58,144.48,144.58,7022.0,138.7622,138.7814,138.6854,138.7814,7022.0
2021-06-09 13:55:00,144.58,144.58,144.53,144.54,1400.0,138.7814,138.7814,138.7334,138.743,1400.0
2021-06-09 14:00:00,144.56,144.64,144.56,144.63,4811.0,138.7622,138.839,138.7622,138.8294,4811.0
2021-06-09 14:05:00,144.63,144.67,144.5,144.55,3799.0,138.8294,138.8678,138.7046,138.7526,3799.0
2021-06-09 14:10:00,144.55,144.57,144.5,144.52,901.0,138.7526,138.7718,138.7046,138.7238,901.0
2021-06-09 14:15:00,144.52,144.58,144.52,144.55,2801.0,138.7238,138.7814,138.7238,138.7526,2801.0
2021-06-09 14:20:00,144.5,144.51,144.44,144.47,2900.0,138.7046,138.7142,138.647,138.6758,2900.0
2021-06-09 14:25:00,144.52,144.59,144.52,144.59,2354.0,138.7238,138.791,138.7238,138.791,2354.0
2021-06-09 14:30:00,144.57,144.59,144.52,144.59,2994.0,138.7718,138.791,138.7238,138.791,2994.0
2021-06-09 14:35:00,144.59,144.61,144.53,144.6,3306.0,138.791,138.8102,138.7334,138.8006,3306.0
2021-06-09 14:40:00,144.58,144.65,144.56,144.65,1700.0,138.7814,138.8486,138.7622,138.8486,1700.0
2021-06-09 14:45:00,144.63,144.66,144.6,144.6,3000.0,138.8294,138.8582,138.8006,138.8006,3000.0
2021-06-09 14:50:00,144.6,144.67,144.57,144.66,9086.0,138.8006,138.8678,138.7718,138.8582,9086.0
2021-06-09 14:55:00,144.62,144.63,144.5,144.55,4839.0,138.8198,138.8294,138.7046,138.7526,4839.0
2021-06-09 15:00:00,144.44,144.57,144.43,144.57,2163.0,138.647,138.7718,138.6374,138.7718,2163.0
2021-06-09 15:05:00,144.52,144.59,144.52,144.55,1200.0,138.7238,138.791,138.7238,138.7526,1200.0
2021-06-09 15:10:00,144.58,144.59,144.47,144.52,6371.0,138.7814,138.791,138.6758,138.7238,6371.0
2021-06-09 15:15:00,144.55,144.64,144.47,144.52,9322.0,138.7526,138.839,138.6758,138.7238,9322.0
2021-06-09 15:20:00,144.53,144.55,144.41,144.45,5672.0,138.7334,138.7526,138.6182,138.6566,5672.0
2021-06-09 15:25:00,144.4,144.45,144.38,144.39,1981.0,138.6086,138.6566,138.5894,138.599,1981.0
2021-06-09 15:30:00,144.36,144.5,144.36,144.49,4097.0,138.5702,138.7046,138.5702,138.695,4097.0
2021-06-09 15:35:00,144.44,144.53,144.41,144.48,4393.0,138.647,138.7334,138.6182,138.6854,4393.0
2021-06-09 15:40:00,144.45,144.5,144.43,144.45,2514.0,138.6566,138.7046,138.6374,138.6566,2514.0
2021-06-09 15:45:00,144.42,144.51,144.42,144.44,4018.0,138.6278,138.7142,138.6278,138.647,4018.0
2021-06-09 15:50:00,144.39,144.56,144.35,144.39,13072.0,138.599,138.7622,138.5606,138.599,13072.0
2021-06-09 15:55:00,144.35,144.48,144.31,144.39,37482.0,138.5606,138.6854,138.5222,138.599,37482.0
2021-06-10 09:30:00,145.18,145.23,144.85,144.91,8706.0,139.3573,139.4053,139.0406,139.0982,8706.0
2021-06-10 09:35:00,145.21,145.32,145.08,145.2,1600.0,139.3861,139.4917,139.2614,139.3765,1600.0
2021-06-10 09:40:00,145.28,145.33,145.14,145.14,1615.0,139.4533,139.5013,139.319,139.319,1615.0
2021-06-10 09:45:00,145.12,145.22,144.85,144.88,3713.0,139.2998,139.3957,139.0406,139.0694,3713.0
2021-06-10 09:50:00,144.86,144.86,144.73,144.81,2207.0,139.0502,139.0502,138.9254,139.0022,2207.0
2021-06-10 09:55:00,144.76,144.93,144.71,144.85,3414.0,138.9542,139.1174,138.9062,139.0406,3414.0
2021-06-10 10:00:00,144.91,144.96,144.73,144.95,11397.0,139.0982,139.1462,138.9254,139.1366,11397.0
2021-06-10 10:05:00,144.94,144.94,144.82,144.87,1467.0,139.127,139.127,139.0118,139.0598,1467.0
2021-06-10 10:10:00,144.88,144.88,144.71,144.73,3641.0,139.0694,139.0694,138.9062,138.9254,3641.0
2021-06-10 10:15:00,144.76,144.89,144.64,144.89,900.0,138.9542,139.079,138.839,139.079,900.0
2021-06-10 10:20:00,144.84,144.9,144.82,144.82,1011.0,139.031,139.0886,139.0118,139.0118,1011.0
2021-06-10 10:25:00,144.86,145.01,144.86,145.01,1858.0,139.0502,139.1942,139.0502,139.1942,1858.0
2021-06-10 10:30:00,145.0,145.06,144.87,144.93,5813.0,139.1846,139.2422,139.0598,139.1174,5813.0
2021-06-10 10:35:00,144.91,144.96,144.88,144.94,6218.0,139.0982,139.1462,139.0694,139.127,6218.0
2021-06-10 10:40:00,144.86,144.88,144.82,144.88,800.0,139.0502,139.0694,139.0118,139.0694,800.0
2021-06-10 10:45:00,144.82,144.95,144.8,144.85,2056.0,139.0118,139.1366,138.9926,139.0406,2056.0
2021-06-10 10:50:00,144.81,144.97,144.78,144.79,2300.0,139.0022,139.1558,138.9734,138.983,2300.0
2021-06-10 10:55:00,144.62,144.75,144.61,144.66,2800.0,138.8198,138.9446,138.8102,138.8582,2800.0
2021-06-10 11:00:00,144.6,144.8,144.6,144.79,1452.0,138.8006,138.9926,138.8006,138.983,1452.0
2021-06-10 11:05:00,144.75,144.76,144.68,144.75,1011.0,138.9446,138.9542,138.8774,138.9446,1011.0
2021-06-10 11:10:00,144.78,144.93,144.78,144.88,668.0,138.9734,139.1174,138.9734,139.0694,668.0
2021-06-10 11:15:00,144.84,144.96,144.81,144.96,3408.0,139.031,139.1462,139.0022,139.1462,3408.0
2021-06-10 11:20:00,144.94,144.95,144.91,144.93,1200.0,139.127,139.1366,139.0982,139.1174,1200.0
2021-06-10 11:25:00,144.98,145.1,144.96,145.08,2388.0,139.1654,139.2806,139.1462,139.2614,2388.0
2021-06-10 11:30:00,145.19,145.34,145.19,145.33,1900.0,139.3669,139.5109,139.3669,139.5013,1900.0
2021-06-10 11:35:00,145.34,145.35,145.22,145.25,3461.0,139.5109,139.5205,139.3957,139.4245,3461.0
2021-06-10 11:40:00,145.28,145.36,145.24,145.33,4133.0,139.4533,139.5301,139.4149,139.5013,4133.0
2021-06-10 11:45:00,145.33,145.4,145.26,145.38,1485.0,139.5013,139.5685,139.4341,139.5493,1485.0
2021-06-10 11:50:00,145.38,145.48,145.38,145.43,1870.0,139.5493,139.6453,139.5493,139.5973,1870.0
2021-06-10 11:55:00,145.42,145.5,145.42,145.48,991.0,139.5877,139.6645,139.5877,139.6453,991.0
2021-06-10 12:00:00,145.5,145.5,145.42,145.45,800.0,139.6645,139.6645,139.5877,139.6165,800.0
2021-06-10 12:05:00,145.47,145.48,145.36,145.4,2945.0,139.6357,139.6453,139.5301,139.5685,2945.0
2021-06-10 12:10:00,145.44,145.49,145.39,145.42,1800.0,139.6069,139.6549,139.5589,139.5877,1800.0
2021-06-10 12:15:00,145.45,145.57,145.45,145.56,1600.0,139.6165,139.7317,139.6165,139.7221,1600.0
2021-06-10 12:20:00,145.54,145.6,145.45,145.45,2100.0,139.7029,139.7605,139.6165,139.6165,2100.0
2021-06-10 12:25:00,145.47,145.62,145.47,145.62,2204.0,139.6357,139.7797,139.6357,139.7797,2204.0
2021-06-10 12:30:00,145.55,145.62,145.54,145.61,2461.0,139.7125,139.7797,139.7029,139.7701,2461.0
2021-06-10 12:35:00,145.62,145.71,145.62,145.66,1200.0,139.7797,139.8661,139.7797,139.8181,1200.0
2021-06-10 12:40:00,145.61,145.61,145.49,145.5,2545.0,139.7701,139.7701,139.6549,139.6645,2545.0
2021-06-10 12:45:00,145.51,145.51,145.46,145.5,1700.0,139.6741,139.6741,139.6261,139.6645,1700.0
2021-06-10 12:50:00,145.55,145.58,145.53,145.58,2370.0,139.7125,139.7413,139.6933,139.7413,2370.0
2021-06-10 12:55:00,145.61,145.61,145.54,145.54,1162.0,139.7701,139.7701,139.7029,139.7029,1162.0
2021-06-10 13:00:00,145.61,145.61,145.5,145.56,3986.0,139.7701,139.7701,139.6645,139.7221,3986.0
2021-06-10 13:05:00,145.6,145.65,145.6,145.62,4057.0,139.7605,139.8085,139.7605,139.7797,4057.0
2021-06-10 13:10:00,145.64,145.64,145.31,145.33,18703.0,139.7989,139.7989,139.4821,139.5013,18703.0
2021-06-10 13:15:00,145.45,145.5,145.33,145.43,12341.0,139.6165,139.6645,139.5013,139.5973,12341.0
2021-06-10 13:20:00,145.36,145.38,145.26,145.3,1322.0,139.5301,139.5493,139.4341,139.4725,1322.0
2021-06-10 13:25:00,145.32,145.33,145.15,145.28,2436.0,139.4917,139.5013,139.3285,139.4533,2436.0
2021-06-10 13:30:00,145.34,145.34,145.23,145.3,4431.0,139.5109,139.5109,139.4053,139.4725,4431.0
2021-06-10 13:35:00,145.27,145.3,145.13,145.16,5086.0,139.4437,139.4725,139.3094,139.3381,5086.0
2021-06-10 13:40:00,145.15,145.2,145.04,145.15,4483.0,139.3285,139.3765,139.223,139.3285,4483.0
2021-06-10 13:45:00,145.17,145.18,145.03,145.03,5954.0,139.3477,139.3573,139.2134,139.2134,5954.0
2021-06-10 13:50:00,145.06,145.16,145.03,145.14,5430.0,139.2422,139.3381,139.2134,139.319,5430.0
2021-06-10 13:55:00,145.19,145.19,145.0,145.08,6173.0,139.3669,139.3669,139.1846,139.2614,6173.0
2021-06-10 14:00:00,145.01,145.01,144.91,144.97,2002.0,139.1942,139.1942,139.0982,139.1558,2002.0
2021-06-10 14:05:00,144.94,145.17,144.9,145.05,12489.0,139.127,139.3477,139.0886,139.2326,12489.0
2021-06-10 14:10:00,145.04,145.07,144.94,144.94,6037.0,139.223,139.2518,139.127,139.127,6037.0
2021-06-10 14:15:00,144.97,144.99,144.93,144.97,1797.0,139.1558,139.175,139.1174,139.1558,1797.0
2021-06-10 14:20:00,145.06,145.06,144.95,145.01,1000.0,139.2422,139.2422,139.1366,139.1942,1000.0
2021-06-10 14:25:00,145.06,145.09,144.99,145.0,4090.0,139.2422,139.271,139.175,139.1846,4090.0
2021-06-10 14:30:00,145.04,145.05,144.99,145.04,1861.0,139.223,139.2326,139.175,139.223,1861.0
2021-06-10 14:35:00,145.02,145.02,144.94,145.0,4730.0,139.2038,139.2038,139.127,139.1846,4730.0
2021-06-10 14:40:00,145.06,145.08,145.02,145.02,1517.0,139.2422,139.2614,139.2038,139.2038,1517.0
2021-06-10 14:45:00,144.98,144.98,144.93,144.94,1100.0,139.1654,139.1654,139.1174,139.127,1100.0
2021-06-10 14:50:00,144.94,144.99,144.94,144.94,1779.0,139.127,139.175,139.127,139.127,1779.0
2021-06-10 14:55:00,144.93,144.93,144.8,144.8,3956.0,139.1174,139.1174,138.9926,138.9926,3956.0
2021-06-10 15:00:00,144.79,144.79,144.7,144.71,3106.0,138.983,138.983,138.8966,138.9062,3106.0
2021-06-10 15:05:00,144.64,144.8,144.64,144.77,1209.0,138.839,138.9926,138.839,138.9638,1209.0
2021-06-10 15:10:00,144.8,144.8,144.72,144.75,1881.0,138.9926,138.9926,138.9158,138.9446,1881.0
2021-06-10 15:15:00,144.76,144.8,144.64,144.64,3364.0,138.9542,138.9926,138.839,138.839,3364.0
2021-06-10 15:20:00,144.66,144.67,144.56,144.61,4611.0,138.8582,138.8678,138.7622,138.8102,4611.0
2021-06-10 15:25:00,144.59,144.62,144.56,144.59,5243.0,138.791,138.8198,138.7622,138.791,5243.0
2021-06-10 15:30:00,144.59,144.7,144.57,144.64,4281.0,138.791,138.8966,138.7718,138.839,4281.0
2021-06-10 15:35:00,144.66,144.69,144.56,144.56,3254.0,138.8582,138.887,138.7622,138.7622,3254.0
2021-06-10 15:40:00,144.56,144.58,144.45,144.47,11641.0,138.7622,138.7814,138.6566,138.6758,11641.0
2021-06-10 15:45:00,144.49,144.49,144.3,144.3,7919.0,138.695,138.695,138.5126,138.5126,7919.0
2021-06-10 15:50:00,144.33,144.48,144.3,144.37,11104.0,138.5414,138.6854,138.5126,138.5798,11104.0
2021-06-10 15:55:00,144.33,144.51,144.28,144.34,31978.0,138.5414,138.7142,138.4934,138.551,31978.0
2021-06-11 09:30:00,144.48,145.16,144.22,145.16,9500.0,138.6854,139.3381,138.4358,139.3381,9500.0
2021-06-11 09:35:00,145.15,145.15,144.65,144.85,9629.0,139.3285,139.3285,138.8486,139.0406,9629.0
2021-06-11 09:40:00,144.84,144.93,144.68,144.73,18265.0,139.031,139.1174,138.8774,138.9254,18265.0
2021-06-11 09:45:00,144.73,144.99,144.73,144.87,18849.0,138.9254,139.175,138.9254,139.0598,18849.0
2021-06-11 09:50:00,144.89,145.02,144.89,144.97,4824.0,139.079,139.2038,139.079,139.1558,4824.0
2021-06-11 09:55:00,145.02,145.09,144.95,144.97,14593.0,139.2038,139.271,139.1366,139.1558,14593.0
2021-06-11 10:00:00,144.96,144.96,144.62,144.73,6435.0,139.1462,139.1462,138.8198,138.9254,6435.0
2021-06-11 10:05:00,144.67,144.7,144.61,144.61,2873.0,138.8678,138.8966,138.8102,138.8102,2873.0
2021-06-11 10:10:00,144.58,144.62,144.46,144.5,8119.0,138.7814,138.8198,138.6662,138.7046,8119.0
2021-06-11 10:15:00,144.49,144.6,144.49,144.58,2756.0,138.695,138.8006,138.695,138.7814,2756.0
2021-06-11 10:20:00,144.53,144.53,144.45,144.49,2268.0,138.7334,138.7334,138.6566,138.695,2268.0
2021-06-11 10:25:00,144.5,144.62,144.5,144.54,2022.0,138.7046,138.8198,138.7046,138.743,2022.0
2021-06-11 10:30:00,144.54,144.62,144.49,144.51,3287.0,138.743,138.8198,138.695,138.7142,3287.0
2021-06-11 10:35:00,144.55,144.59,144.41,144.41,3044.0,138.7526,138.791,138.6182,138.6182,3044.0
2021-06-11 10:40:00,144.48,144.51,144.35,144.35,1853.0,138.6854,138.7142,138.5606,138.5606,1853.0
2021-06-11 10:45:00,144.36,144.56,144.36,144.54,2995.0,138.5702,138.7622,138.5702,138.743,2995.0
2021-06-11 10:50:00,144.58,144.69,144.55,144.68,4624.0,138.7814,138.887,138.7526,138.8774,4624.0
2021-06-11 10:55:00,144.74,144.93,144.74,144.78,2689.0,138.935,139.1174,138.935,138.9734,2689.0
2021-06-11 11:00:00,144.79,144.94,144.79,144.87,6530.0,138.983,139.127,138.983,139.0598,6530.0
2021-06-11 11:05:00,144.82,144.92,144.69,144.79,23335.0,139.0118,139.1078,138.887,138.983,23335.0
2021-06-11 11:10:00,144.78,144.86,144.73,144.78,17347.0,138.9734,139.0502,138.9254,138.9734,17347.0
2021-06-11 11:15:00,144.77,144.85,144.74,144.85,10002.0,138.9638,139.0406,138.935,139.0406,10002.0
2021-06-11 11:20:00,144.84,144.84,144.66,144.66,2992.0,139.031,139.031,138.8582,138.8582,2992.0
2021-06-11 11:25:00,144.69,144.77,144.67,144.72,6361.0,138.887,138.9638,138.8678,138.9158,6361.0
2021-06-11 11:30:00,144.73,144.77,144.72,144.74,5732.0,138.9254,138.9638,138.9158,138.935,5732.0
2021-06-11 11:35:00,144.73,144.73,144.62,144.63,7488.0,138.9254,138.9254,138.8198,138.8294,7488.0
2021-06-11 11:40:00,144.61,144.64,144.58,144.6,4388.0,138.8102,138.839,138.7814,138.8006,4388.0
2021-06-11 11:45:00,144.64,144.66,144.62,144.66,1692.0,138.839,138.8582,138.8198,138.8582,1692.0
2021-06-11 11:50:00,144.66,144.66,144.55,144.55,3664.0,138.8582,138.8582,138.7526,138.7526,3664.0
2021-06-11 11:55:00,144.53,144.59,144.48,144.57,3653.0,138.7334,138.791,138.6854,138.7718,3653.0
2021-06-11 12:00:00,144.57,144.6,144.52,144.52,1742.0,138.7718,138.8006,138.7238,138.7238,1742.0
2021-06-11 12:05:00,144.5,144.54,144.36,144.36,11945.0,138.7046,138.743,138.5702,138.5702,11945.0
2021-06-11 12:10:00,144.38,144.39,144.33,144.33,1897.0,138.5894,138.599,138.5414,138.5414,1897.0
2021-06-11 12:15:00,144.37,144.37,144.24,144.28,3758.0,138.5798,138.5798,138.455,138.4934,3758.0
2021-06-11 12:20:00,144.28,144.31,144.27,144.31,700.0,138.4934,138.5222,138.4838,138.5222,700.0
2021-06-11 12:25:00,144.33,144.34,144.25,144.31,3316.0,138.5414,138.551,138.4646,138.5222,3316.0
2021-06-11 12:30:00,144.27,144.33,144.24,144.32,4442.0,138.4838,138.5414,138.455,138.5318,4442.0
2021-06-11 12:35:00,144.28,144.29,144.11,144.17,4479.0,138.4934,138.503,138.3303,138.3879,4479.0
2021-06-11 12:40:00,144.11,144.14,144.06,144.11,5886.0,138.3303,138.3591,138.2823,138.3303,5886.0
2021-06-11 12:45:00,144.09,144.17,144.08,144.14,2844.0,138.3111,138.3879,138.3015,138.3591,2844.0
2021-06-11 12:50:00,144.15,144.26,144.15,144.24,1914.0,138.3687,138.4742,138.3687,138.455,1914.0
2021-06-11 12:55:00,144.22,144.22,144.06,144.09,6625.0,138.4358,138.4358,138.2823,138.3111,6625.0
2021-06-11 13:00:00,144.08,144.13,144.07,144.07,2208.0,138.3015,138.3495,138.2919,138.2919,2208.0
2021-06-11 13:05:00,144.09,144.23,144.06,144.15,18175.0,138.3111,138.4454,138.2823,138.3687,18175.0
2021-06-11 13:10:00,144.15,144.15,144.09,144.12,4412.0,138.3687,138.3687,138.3111,138.3399,4412.0
2021-06-11 13:15:00,144.08,144.1,144.02,144.06,2586.0,138.3015,138.3207,138.2439,138.2823,2586.0
2021-06-11 13:20:00,144.09,144.11,144.08,144.11,500.0,138.3111,138.3303,138.3015,138.3303,500.0
2021-06-11 13:25:00,144.13,144.13,144.04,144.08,3090.0,138.3495,138.3495,138.2631,138.3015,3090.0
2021-06-11 13:30:00,144.05,144.13,144.02,144.13,3030.0,138.2727,138.3495,138.2439,138.3495,3030.0
2021-06-11 13:35:00,144.14,144.15,144.05,144.05,3314.0,138.3591,138.3687,138.2727,138.2727,3314.0
2021-06-11 13:40:00,144.1,144.11,144.03,144.03,5167.0,138.3207,138.3303,138.2535,138.2535,5167.0
2021-06-11 13:45:00,144.05,144.15,143.97,143.97,22409.0,138.2727,138.3687,138.1959,138.1959,22409.0
2021-06-11 13:50:00,143.99,144.04,143.98,144.04,5423.0,138.2151,138.2631,138.2055,138.2631,5423.0
2021-06-11 13:55:00,144.08,144.14,144.08,144.11,3220.0,138.3015,138.3591,138.3015,138.3303,3220.0
2021-06-11 14:00:00,144.2,144.23,144.16,144.16,2273.0,138.4167,138.4454,138.3783,138.3783,2273.0
2021-06-11 14:05:00,144.16,144.28,144.14,144.27,3186.0,138.3783,138.4934,138.3591,138.4838,3186.0
2021-06-11 14:10:00,144.33,144.33,144.25,144.32,3033.0,138.5414,138.5414,138.4646,138.5318,3033.0
2021-06-11 14:15:00,144.36,144.36,144.24,144.29,8038.0,138.5702,138.5702,138.455,138.503,8038.0
2021-06-11 14:20:00,144.3,144.46,144.3,144.43,2755.0,138.5126,138.6662,138.5126,138.6374,2755.0
2021-06-11 14:25:00,144.49,144.55,144.49,144.49,5367.0,138.695,138.7526,138.695,138.695,5367.0
2021-06-11 14:30:00,144.5,144.55,144.39,144.55,5479.0,138.7046,138.7526,138.599,138.7526,5479.0
2021-06-11 14:35:00,144.51,144.51,144.41,144.45,1627.0,138.7142,138.7142,138.6182,138.6566,1627.0
2021-06-11 14:40:00,144.47,144.48,144.38,144.38,3181.0,138.6758,138.6854,138.5894,138.5894,3181.0
2021-06-11 14:45:00,144.39,144.4,144.34,144.38,2091.0,138.599,138.6086,138.551,138.5894,2091.0
2021-06-11 14:50:00,144.34,144.36,144.28,144.34,5508.0,138.551,138.5702,138.4934,138.551,5508.0
2021-06-11 14:55:00,144.34,144.37,144.25,144.29,6813.0,138.551,138.5798,138.4646,138.503,6813.0
2021-06-11 15:00:00,144.29,144.36,144.23,144.33,4410.0,138.503,138.5702,138.4454,138.5414,4410.0
2021-06-11 15:05:00,144.32,144.4,144.31,144.35,4963.0,138.5318,138.6086,138.5222,138.5606,4963.0
2021-06-11 15:10:00,144.35,144.37,144.29,144.35,6441.0,138.5606,138.5798,138.503,138.5606,6441.0
2021-06-11 15:15:00,144.38,144.39,144.22,144.22,4167.0,138.5894,138.599,138.4358,138.4358,4167.0
2021-06-11 15:20:00,144.23,144.23,144.15,144.18,7068.0,138.4454,138.4454,138.3687,138.3975,7068.0
2021-06-11 15:25:00,144.2,144.2,144.0,144.15,20942.0,138.4167,138.4167,138.2247,138.3687,20942.0
2021-06-11 15:30:00,144.16,144.26,144.12,144.25,7872.0,138.3783,138.4742,138.3399,138.4646,7872.0
2021-06-11 15:35:00,144.27,144.3,144.17,144.2,13039.0,138.4838,138.5126,138.3879,138.4167,13039.0
2021-06-11 15:40:00,144.19,144.28,144.14,144.2,13065.0,138.4071,138.4934,138.3591,138.4167,13065.0
2021-06-11 15:45:00,144.22,144.26,144.18,144.23,13094.0,138.4358,138.4742,138.3975,138.4454,13094.0
2021-06-11 15:50:00,144.24,144.37,144.24,144.34,23060.0,138.455,138.5798,138.455,138.551,23060.0
2021-06-11 15:55:00,144.36,144.61,144.29,144.6,72674.0,138.5702,138.8102,138.503,138.8006,72674.0
2021-06-14 09:30:00,144.16,144.3,143.9,144.15,12936.0,138.3783,138.5126,138.1287,138.3687,12936.0
2021-06-14 09:35:00,144.07,144.07,143.66,143.74,1800.0,138.2919,138.2919,137.8983,137.9751,1800.0
2021-06-14 09:40:00,143.73,143.85,143.59,143.59,3090.0,137.9655,138.0807,137.8311,137.8311,3090.0
2021-06-14 09:45:00,143.55,143.68,143.55,143.62,5057.0,137.7927,137.9175,137.7927,137.8599,5057.0
2021-06-14 09:50:00,143.63,143.81,143.57,143.81,6748.0,137.8695,138.0423,137.8119,138.0423,6748.0
2021-06-14 09:55:00,143.79,143.79,143.62,143.75,3830.0,138.0231,138.0231,137.8599,137.9847,3830.0
2021-06-14 10:00:00,143.77,144.02,143.6,143.94,16813.0,138.0039,138.2439,137.8407,138.1671,16813.0
2021-06-14 10:05:00,143.88,144.18,143.87,144.18,5916.0,138.1095,138.3975,138.0999,138.3975,5916.0
2021-06-14 10:10:00,144.15,144.16,143.97,144.03,13750.0,138.3687,138.3783,138.1959,138.2535,13750.0
2021-06-14 10:15:00,144.03,144.04,143.81,143.81,11507.0,138.2535,138.2631,138.0423,138.0423,11507.0
2021-06-14 10:20:00,143.86,143.97,143.8,143.9,5440.0,138.0903,138.1959,138.0327,138.1287,5440.0
2021-06-14 10:25:00,143.91,144.06,143.91,144.04,6243.0,138.1383,138.2823,138.1383,138.2631,6243.0
2021-06-14 10:30:00,144.06,144.11,144.01,144.06,2955.0,138.2823,138.3303,138.2343,138.2823,2955.0
2021-06-14 10:35:00,144.06,144.26,144.05,144.19,4860.0,138.2823,138.4742,138.2727,138.4071,4860.0
2021-06-14 10:40:00,144.19,144.19,144.05,144.15,2929.0,138.4071,138.4071,138.2727,138.3687,2929.0
2021-06-14 10:45:00,144.09,144.09,143.85,143.98,8206.0,138.3111,138.3111,138.0807,138.2055,8206.0
2021-06-14 10:50:00,144.01,144.11,143.98,144.08,5095.0,138.2343,138.3303,138.2055,138.3015,5095.0
2021-06-14 10:55:00,144.11,144.18,144.04,144.11,5284.0,138.3303,138.3975,138.2631,138.3303,5284.0
2021-06-14 11:00:00,144.09,144.41,144.09,144.28,4625.0,138.3111,138.6182,138.3111,138.4934,4625.0
2021-06-14 11:05:00,144.27,144.3,144.2,144.21,4065.0,138.4838,138.5126,138.4167,138.4262,4065.0
2021-06-14 11:10:00,144.22,144.22,144.04,144.11,8141.0,138.4358,138.4358,138.2631,138.3303,8141.0
2021-06-14 11:15:00,144.11,144.15,144.07,144.07,3500.0,138.3303,138.3687,138.2919,138.2919,3500.0
2021-06-14 11:20:00,144.09,144.12,143.96,143.98,4832.0,138.3111,138.3399,138.1863,138.2055,4832.0
2021-06-14 11:25:00,144.01,144.05,143.82,143.94,8020.0,138.2343,138.2727,138.0519,138.1671,8020.0
2021-06-14 11:30:00,143.91,143.91,143.73,143.84,4293.0,138.1383,138.1383,137.9655,138.0711,4293.0
2021-06-14 11:35:00,143.87,143.98,143.84,143.84,5679.0,138.0999,138.2055,138.0711,138.0711,5679.0
2021-06-14 11:40:00,143.84,143.97,143.84,143.97,4969.0,138.0711,138.1959,138.0711,138.1959,4969.0
2021-06-14 11:45:00,143.95,143.96,143.78,143.87,3515.0,138.1767,138.1863,138.0135,138.0999,3515.0
2021-06-14 11:50:00,143.86,143.93,143.79,143.8,3372.0,138.0903,138.1575,138.0231,138.0327,3372.0
2021-06-14 11:55:00,143.76,143.83,143.73,143.77,9458.0,137.9943,138.0615,137.9655,138.0039,9458.0
2021-06-14 12:00:00,143.79,143.81,143.74,143.79,6777.0,138.0231,138.0423,137.9751,138.0231,6777.0
2021-06-14 12:05:00,143.78,143.78,143.69,143.73,2939.0,138.0135,138.0135,137.9271,137.9655,2939.0
2021-06-14 12:10:00,143.76,143.77,143.69,143.7,2920.0,137.9943,138.0039,137.9271,137.9367,2920.0
2021-06-14 12:15:00,143.67,143.75,143.63,143.65,5229.0,137.9079,137.9847,137.8695,137.8887,5229.0
2021-06-14 12:20:00,143.65,143.75,143.62,143.66,8485.0,137.8887,137.9847,137.8599,137.8983,8485.0
2021-06-14 12:25:00,143.69,143.8,143.69,143.8,3578.0,137.9271,138.0327,137.9271,138.0327,3578.0
2021-06-14 12:30:00,143.79,143.85,143.69,143.69,7673.0,138.0231,138.0807,137.9271,137.9271,7673.0
2021-06-14 12:35:00,143.68,143.71,143.63,143.65,4489.0,137.9175,137.9463,137.8695,137.8887,4489.0
2021-06-14 12:40:00,143.64,143.71,143.64,143.7,3100.0,137.8791,137.9463,137.8791,137.9367,3100.0
2021-06-14 12:45:00,143.69,143.79,143.68,143.72,3990.0,137.9271,138.0231,137.9175,137.9559,3990.0
2021-06-14 12:50:00,143.72,143.78,143.69,143.74,8601.0,137.9559,138.0135,137.9271,137.9751,8601.0
2021-06-14 12:55:00,143.73,143.76,143.7,143.73,5424.0,137.9655,137.9943,137.9367,137.9655,5424.0
2021-06-14 13:00:00,143.68,143.7,143.59,143.65,3878.0,137.9175,137.9367,137.8311,137.8887,3878.0
2021-06-14 13:05:00,143.61,143.69,143.6,143.69,4841.0,137.8503,137.9271,137.8407,137.9271,4841.0
2021-06-14 13:10:00,143.68,143.73,143.67,143.72,5199.0,137.9175,137.9655,137.9079,137.9559,5199.0
2021-06-14 13:15:00,143.71,143.72,143.67,143.71,2949.0,137.9463,137.9559,137.9079,137.9463,2949.0
2021-06-14 13:20:00,143.7,143.86,143.7,143.81,5676.0,137.9367,138.0903,137.9367,138.0423,5676.0
2021-06-14 13:25:00,143.8,143.81,143.76,143.78,2304.0,138.0327,138.0423,137.9943,138.0135,2304.0
2021-06-14 13:30:00,143.78,143.81,143.78,143.81,2687.0,138.0135,138.0423,138.0135,138.0423,2687.0
2021-06-14 13:35:00,143.8,143.83,143.76,143.78,4449.0,138.0327,138.0615,137.9943,138.0135,4449.0
2021-06-14 13:40:00,143.79,143.8,143.66,143.66,5789.0,138.0231,138.0327,137.8983,137.8983,5789.0
2021-06-14 13:45:00,143.67,143.67,143.55,143.56,3616.0,137.9079,137.9079,137.7927,137.8023,3616.0
2021-06-14 13:50:00,143.59,143.61,143.56,143.58,3279.0,137.8311,137.8503,137.8023,137.8215,3279.0
2021-06-14 13:55:00,143.57,143.59,143.55,143.58,5309.0,137.8119,137.8311,137.7927,137.8215,5309.0
2021-06-14 14:00:00,143.59,143.68,143.59,143.65,3046.0,137.8311,137.9175,137.8311,137.8887,3046.0
2021-06-14 14:05:00,143.66,143.75,143.65,143.75,7567.0,137.8983,137.9847,137.8887,137.9847,7567.0
2021-06-14 14:10:00,143.76,143.78,143.69,143.69,6311.0,137.9943,138.0135,137.9271,137.9271,6311.0
2021-06-14 14:15:00,143.69,143.78,143.66,143.78,5039.0,137.9271,138.0135,137.8983,138.0135,5039.0
2021-06-14 14:20:00,143.78,143.81,143.71,143.75,3493.0,138.0135,138.0423,137.9463,137.9847,3493.0
2021-06-14 14:25:00,143.73,143.8,143.72,143.77,4688.0,137.9655,138.0327,137.9559,138.0039,4688.0
2021-06-14 14:30:00,143.74,143.8,143.74,143.75,3676.0,137.9751,138.0327,137.9751,137.9847,3676.0
2021-06-14 14:35:00,143.75,143.77,143.71,143.71,3127.0,137.9847,138.0039,137.9463,137.9463,3127.0
2021-06-14 14:40:00,143.73,143.85,143.73,143.84,2684.0,137.9655,138.0807,137.9655,138.0711,2684.0
2021-06-14 14:45:00,143.81,143.85,143.78,143.83,3296.0,138.0423,138.0807,138.0135,138.0615,3296.0
2021-06-14 14:50:00,143.84,143.89,143.84,143.89,3497.0,138.0711,138.1191,138.0711,138.1191,3497.0
2021-06-14 14:55:00,143.89,143.95,143.89,143.93,2756.0,138.1191,138.1767,138.1191,138.1575,2756.0
2021-06-14 15:00:00,143.91,143.91,143.85,143.89,3392.0,138.1383,138.1383,138.0807,138.1191,3392.0
2021-06-14 15:05:00,143.9,143.94,143.88,143.92,3106.0,138.1287,138.1671,138.1095,138.1479,3106.0
2021-06-14 15:10:00,143.92,143.95,143.86,143.94,3307.0,138.1479,138.1767,138.0903,138.1671,3307.0
2021-06-14 15:15:00,143.9,143.9,143.88,143.89,3282.0,138.1287,138.1287,138.1095,138.1191,3282.0
2021-06-14 15:20:00,143.88,143.94,143.86,143.92,5886.0,138.1095,138.1671,138.0903,138.1479,5886.0
2021-06-14 15:25:00,143.9,143.9,143.81,143.83,7234.0,138.1287,138.1287,138.0423,138.0615,7234.0
2021-06-14 15:30:00,143.82,143.82,143.69,143.8,14938.0,138.0519,138.0519,137.9271,138.0327,14938.0
2021-06-14 15:35:00,143.78,143.86,143.72,143.82,11057.0,138.0135,138.0903,137.9559,138.0519,11057.0
2021-06-14 15:40:00,143.81,143.88,143.74,143.87,16281.0,138.0423,138.1095,137.9751,138.0999,16281.0
2021-06-14 15:45:00,143.92,144.1,143.9,144.1,10778.0,138.1479,138.3207,138.1287,138.3207,10778.0
2021-06-14 15:50:00,144.1,144.29,144.04,144.29,23915.0,138.3207,138.503,138.2631,138.503,23915.0
2021-06-14 15:55:00,144.28,144.48,144.28,144.46,52967.0,138.4934,138.6854,138.4934,138.6662,52967.0
2021-06-15 09:30:00,144.58,144.93,144.58,144.59,11104.0,138.7814,139.1174,138.7814,138.791,11104.0
2021-06-15 09:35:00,144.7,144.8,144.45,144.47,4349.0,138.8966,138.9926,138.6566,138.6758,4349.0
2021-06-15 09:40:00,144.39,144.39,144.29,144.3,600.0,138.599,138.599,138.503,138.5126,600.0
2021-06-15 09:45:00,144.32,144.44,144.23,144.23,2504.0,138.5318,138.647,138.4454,138.4454,2504.0
2021-06-15 09:50:00,144.17,144.2,143.88,144.02,3315.0,138.3879,138.4167,138.1095,138.2439,3315.0
2021-06-15 09:55:00,144.03,144.13,143.94,144.06,2609.0,138.2535,138.3495,138.1671,138.2823,2609.0
2021-06-15 10:00:00,143.99,144.01,143.86,143.94,5048.0,138.2151,138.2343,138.0903,138.1671,5048.0
2021-06-15 10:05:00,143.91,143.91,143.65,143.69,2629.0,138.1383,138.1383,137.8887,137.9271,2629.0
2021-06-15 10:10:00,143.69,143.75,143.67,143.69,5845.0,137.9271,137.9847,137.9079,137.9271,5845.0
2021-06-15 10:15:00,143.71,143.83,143.67,143.8,4526.0,137.9463,138.0615,137.9079,138.0327,4526.0
2021-06-15 10:20:00,143.83,144.12,143.83,144.02,2873.0,138.0615,138.3399,138.0615,138.2439,2873.0
2021-06-15 10:25:00,144.03,144.23,144.03,144.23,2024.0,138.2535,138.4454,138.2535,138.4454,2024.0
2021-06-15 10:30:00,144.21,144.25,144.14,144.14,983.0,138.4262,138.4646,138.3591,138.3591,983.0
2021-06-15 10:35:00,144.13,144.22,144.13,144.21,2959.0,138.3495,138.4358,138.3495,138.4262,2959.0
2021-06-15 10:40:00,144.23,144.35,144.19,144.25,6412.0,138.4454,138.5606,138.4071,138.4646,6412.0
2021-06-15 10:45:00,144.21,144.21,144.01,144.01,7510.0,138.4262,138.4262,138.2343,138.2343,7510.0
2021-06-15 10:50:00,144.04,144.14,143.95,144.05,10778.0,138.2631,138.3591,138.1767,138.2727,10778.0
2021-06-15 10:55:00,144.05,144.09,143.8,143.81,3149.0,138.2727,138.3111,138.0327,138.0423,3149.0
2021-06-15 11:00:00,143.8,143.91,143.74,143.82,9929.0,138.0327,138.1383,137.9751,138.0519,9929.0
2021-06-15 11:05:00,143.83,143.95,143.78,143.82,3386.0,138.0615,138.1767,138.0135,138.0519,3386.0
2021-06-15 11:10:00,143.8,143.82,143.72,143.82,2460.0,138.0327,138.0519,137.9559,138.0519,2460.0
2021-06-15 11:15:00,143.85,143.9,143.76,143.86,3046.0,138.0807,138.1287,137.9943,138.0903,3046.0
2021-06-15 11:20:00,143.8,143.86,143.79,143.84,2774.0,138.0327,138.0903,138.0231,138.0711,2774.0
2021-06-15 11:25:00,143.81,143.84,143.76,143.83,2358.0,138.0423,138.0711,137.9943,138.0615,2358.0
2021-06-15 11:30:00,143.89,143.89,143.79,143.8,1691.0,138.1191,138.1191,138.0231,138.0327,1691.0
2021-06-15 11:35:00,143.76,143.79,143.71,143.74,4700.0,137.9943,138.0231,137.9463,137.9751,4700.0
2021-06-15 11:40:00,143.74,143.86,143.74,143.85,2738.0,137.9751,138.0903,137.9751,138.0807,2738.0
2021-06-15 11:45:00,143.82,143.84,143.82,143.84,1122.0,138.0519,138.0711,138.0519,138.0711,1122.0
2021-06-15 11:50:00,143.95,143.95,143.82,143.83,1237.0,138.1767,138.1767,138.0519,138.0615,1237.0
2021-06-15 11:55:00,143.86,143.87,143.83,143.84,1154.0,138.0903,138.0999,138.0615,138.0711,1154.0
2021-06-15 12:00:00,143.87,143.92,143.87,143.89,3795.0,138.0999,138.1479,138.0999,138.1191,3795.0
2021-06-15 12:05:00,143.84,143.89,143.79,143.79,2222.0,138.0711,138.1191,138.0231,138.0231,2222.0
2021-06-15 12:10:00,143.82,143.94,143.82,143.92,16140.0,138.0519,138.1671,138.0519,138.1479,16140.0
2021-06-15 12:15:00,143.95,144.09,143.9,144.06,4965.0,138.1767,138.3111,138.1287,138.2823,4965.0
2021-06-15 12:20:00,144.09,144.09,144.0,144.08,1204.0,138.3111,138.3111,138.2247,138.3015,1204.0
2021-06-15 12:25:00,144.11,144.13,144.09,144.13,985.0,138.3303,138.3495,138.3111,138.3495,985.0
2021-06-15 12:30:00,144.13,144.27,144.11,144.24,7408.0,138.3495,138.4838,138.3303,138.455,7408.0
2021-06-15 12:35:00,144.2,144.22,144.13,144.17,4769.0,138.4167,138.4358,138.3495,138.3879,4769.0
2021-06-15 12:40:00,144.2,144.22,144.13,144.13,1624.0,138.4167,138.4358,138.3495,138.3495,1624.0
2021-06-15 12:45:00,144.13,144.3,144.13,144.26,7383.0,138.3495,138.5126,138.3495,138.4742,7383.0
2021-06-15 12:50:00,144.25,144.3,144.16,144.26,3820.0,138.4646,138.5126,138.3783,138.4742,3820.0
2021-06-15 12:55:00,144.25,144.34,144.22,144.33,6021.0,138.4646,138.551,138.4358,138.5414,6021.0
2021-06-15 13:00:00,144.31,144.41,144.26,144.26,4950.0,138.5222,138.6182,138.4742,138.4742,4950.0
2021-06-15 13:05:00,144.31,144.73,144.31,144.62,18566.0,138.5222,138.9254,138.5222,138.8198,18566.0
2021-06-15 13:10:00,144.67,144.69,144.57,144.61,2710.0,138.8678,138.887,138.7718,138.8102,2710.0
2021-06-15 13:15:00,144.56,144.66,144.5,144.52,4878.0,138.7622,138.8582,138.7046,138.7238,4878.0
2021-06-15 13:20:00,144.54,144.6,144.51,144.55,4980.0,138.743,138.8006,138.7142,138.7526,4980.0
2021-06-15 13:25:00,144.54,144.57,144.5,144.5,2101.0,138.743,138.7718,138.7046,138.7046,2101.0
2021-06-15 13:30:00,144.52,144.6,144.5,144.54,3980.0,138.7238,138.8006,138.7046,138.743,3980.0
2021-06-15 13:35:00,144.55,144.59,144.51,144.56,4537.0,138.7526,138.791,138.7142,138.7622,4537.0
2021-06-15 13:40:00,144.63,144.74,144.6,144.71,4216.0,138.8294,138.935,138.8006,138.9062,4216.0
2021-06-15 13:45:00,144.7,144.79,144.68,144.72,18268.0,138.8966,138.983,138.8774,138.9158,18268.0
2021-06-15 13:50:00,144.72,144.92,144.72,144.85,5310.0,138.9158,139.1078,138.9158,139.0406,5310.0
2021-06-15 13:55:00,144.88,145.0,144.87,144.94,6997.0,139.0694,139.1846,139.0598,139.127,6997.0
2021-06-15 14:00:00,144.94,145.06,144.92,145.01,3871.0,139.127,139.2422,139.1078,139.1942,3871.0
2021-06-15 14:05:00,145.0,145.05,144.98,145.0,6550.0,139.1846,139.2326,139.1654,139.1846,6550.0
2021-06-15 14:10:00,144.95,145.1,144.95,145.06,8509.0,139.1366,139.2806,139.1366,139.2422,8509.0
2021-06-15 14:15:00,145.08,145.2,145.08,145.14,1319.0,139.2614,139.3765,139.2614,139.319,1319.0
2021-06-15 14:20:00,145.16,145.21,145.14,145.21,2872.0,139.3381,139.3861,139.319,139.3861,2872.0
2021-06-15 14:25:00,145.22,145.26,145.18,145.24,3170.0,139.3957,139.4341,139.3573,139.4149,3170.0
2021-06-15 14:30:00,145.22,145.39,145.2,145.33,4732.0,139.3957,139.5589,139.3765,139.5013,4732.0
2021-06-15 14:35:00,145.34,145.38,145.27,145.35,1800.0,139.5109,139.5493,139.4437,139.5205,1800.0
2021-06-15 14:40:00,145.32,145.34,145.21,145.29,4367.0,139.4917,139.5109,139.3861,139.4629,4367.0
2021-06-15 14:45:00,145.23,145.33,145.23,145.31,2510.0,139.4053,139.5013,139.4053,139.4821,2510.0
2021-06-15 14:50:00,145.28,145.3,145.23,145.28,4524.0,139.4533,139.4725,139.4053,139.4533,4524.0
2021-06-15 14:55:00,145.28,145.31,145.18,145.18,6116.0,139.4533,139.4821,139.3573,139.3573,6116.0
2021-06-15 15:00:00,145.16,145.23,145.04,145.1,5718.0,139.3381,139.4053,139.223,139.2806,5718.0
2021-06-15 15:05:00,145.08,145.1,145.01,145.01,6120.0,139.2614,139.2806,139.1942,139.1942,6120.0
2021-06-15 15:10:00,144.99,145.01,144.91,144.91,4444.0,139.175,139.1942,139.0982,139.0982,4444.0
2021-06-15 15:15:00,144.89,144.98,144.89,144.94,4335.0,139.079,139.1654,139.079,139.127,4335.0
2021-06-15 15:20:00,144.95,145.01,144.85,144.85,4862.0,139.1366,139.1942,139.0406,139.0406,4862.0
2021-06-15 15:25:00,144.86,144.86,144.7,144.71,4187.0,139.0502,139.0502,138.8966,138.9062,4187.0
2021-06-15 15:30:00,144.69,144.69,144.53,144.65,7000.0,138.887,138.887,138.7334,138.8486,7000.0
2021-06-15 15:35:00,144.65,144.73,144.53,144.73,7158.0,138.8486,138.9254,138.7334,138.9254,7158.0
2021-06-15 15:40:00,144.74,144.77,144.61,144.77,5660.0,138.935,138.9638,138.8102,138.9638,5660.0
2021-06-15 15:45:00,144.76,144.82,144.69,144.82,11461.0,138.9542,139.0118,138.887,139.0118,11461.0
2021-06-15 15:50:00,144.78,144.78,144.57,144.66,21881.0,138.9734,138.9734,138.7718,138.8582,21881.0
2021-06-15 15:55:00,144.66,144.77,144.44,144.55,65908.0,138.8582,138.9638,138.647,138.7526,65908.0
2021-06-16 09:30:00,144.95,145.35,144.63,145.11,7307.0,139.1366,139.5205,138.8294,139.2902,7307.0
2021-06-16 09:35:00,145.04,145.17,144.98,145.1,3901.0,139.223,139.3477,139.1654,139.2806,3901.0
2021-06-16 09:40:00,145.09,145.27,145.05,145.26,8227.0,139.271,139.4437,139.2326,139.4341,8227.0
2021-06-16 09:45:00,145.23,145.47,145.21,145.34,4399.0,139.4053,139.6357,139.3861,139.5109,4399.0
2021-06-16 09:50:00,145.36,145.66,145.34,145.66,11562.0,139.5301,139.8181,139.5109,139.8181,11562.0
2021-06-16 09:55:00,145.66,145.9,145.66,145.72,13956.0,139.8181,140.0485,139.8181,139.8757,13956.0
2021-06-16 10:00:00,145.69,145.79,145.42,145.6,6709.0,139.8469,139.9429,139.5877,139.7605,6709.0
2021-06-16 10:05:00,145.64,145.67,145.54,145.61,3596.0,139.7989,139.8277,139.7029,139.7701,3596.0
2021-06-16 10:10:00,145.61,145.61,145.1,145.1,3579.0,139.7701,139.7701,139.2806,139.2806,3579.0
2021-06-16 10:15:00,145.0,145.0,144.7,144.79,7041.0,139.1846,139.1846,138.8966,138.983,7041.0
2021-06-16 10:20:00,144.81,144.9,144.73,144.73,7217.0,139.0022,139.0886,138.9254,138.9254,7217.0
2021-06-16 10:25:00,144.7,144.76,144.6,144.68,6789.0,138.8966,138.9542,138.8006,138.8774,6789.0
2021-06-16 10:30:00,144.68,144.71,144.47,144.5,16433.0,138.8774,138.9062,138.6758,138.7046,16433.0
2021-06-16 10:35:00,144.5,144.67,144.46,144.47,14594.0,138.7046,138.8678,138.6662,138.6758,14594.0
2021-06-16 10:40:00,144.45,144.54,144.31,144.32,11584.0,138.6566,138.743,138.5222,138.5318,11584.0
2021-06-16 10:45:00,144.35,144.46,144.34,144.39,12991.0,138.5606,138.6662,138.551,138.599,12991.0
2021-06-16 10:50:00,144.4,144.41,144.33,144.37,9350.0,138.6086,138.6182,138.5414,138.5798,9350.0
2021-06-16 10:55:00,144.34,144.36,144.12,144.18,12121.0,138.551,138.5702,138.3399,138.3975,12121.0
2021-06-16 11:00:00,144.16,144.3,144.06,144.28,6141.0,138.3783,138.5126,138.2823,138.4934,6141.0
2021-06-16 11:05:00,144.27,144.27,144.11,144.11,8529.0,138.4838,138.4838,138.3303,138.3303,8529.0
2021-06-16 11:10:00,144.08,144.26,144.08,144.26,9404.0,138.3015,138.4742,138.3015,138.4742,9404.0
2021-06-16 11:15:00,144.25,144.28,144.13,144.21,10770.0,138.4646,138.4934,138.3495,138.4262,10770.0
2021-06-16 11:20:00,144.24,144.4,144.19,144.31,9418.0,138.455,138.6086,138.4071,138.5222,9418.0
2021-06-16 11:25:00,144.34,144.4,144.33,144.4,4692.0,138.551,138.6086,138.5414,138.6086,4692.0
2021-06-16 11:30:00,144.42,144.48,144.35,144.44,8197.0,138.6278,138.6854,138.5606,138.647,8197.0
2021-06-16 11:35:00,144.42,144.43,144.08,144.1,14274.0,138.6278,138.6374,138.3015,138.3207,14274.0
2021-06-16 11:40:00,144.1,144.28,144.09,144.12,10507.0,138.3207,138.4934,138.3111,138.3399,10507.0
2021-06-16 11:45:00,144.11,144.12,144.02,144.07,6521.0,138.3303,138.3399,138.2439,138.2919,6521.0
2021-06-16 11:50:00,144.05,144.14,143.96,143.98,7822.0,138.2727,138.3591,138.1863,138.2055,7822.0
2021-06-16 11:55:00,143.97,143.98,143.85,143.87,6841.0,138.1959,138.2055,138.0807,138.0999,6841.0
2021-06-16 12:00:00,143.87,143.92,143.84,143.92,5862.0,138.0999,138.1479,138.0711,138.1479,5862.0
2021-06-16 12:05:00,143.91,143.91,143.85,143.9,6884.0,138.1383,138.1383,138.0807,138.1287,6884.0
2021-06-16 12:10:00,143.92,143.93,143.85,143.93,5764.0,138.1479,138.1575,138.0807,138.1575,5764.0
2021-06-16 12:15:00,143.94,144.03,143.87,143.91,9376.0,138.1671,138.2535,138.0999,138.1383,9376.0
2021-06-16 12:20:00,143.89,143.93,143.8,143.82,11847.0,138.1191,138.1575,138.0327,138.0519,11847.0
2021-06-16 12:25:00,143.84,143.97,143.78,143.97,9529.0,138.0711,138.1959,138.0135,138.1959,9529.0
2021-06-16 12:30:00,143.94,143.94,143.87,143.9,10781.0,138.1671,138.1671,138.0999,138.1287,10781.0
2021-06-16 12:35:00,143.9,143.9,143.72,143.76,9700.0,138.1287,138.1287,137.9559,137.9943,9700.0
2021-06-16 12:40:00,143.76,143.88,143.73,143.88,6720.0,137.9943,138.1095,137.9655,138.1095,6720.0
2021-06-16 12:45:00,143.87,143.87,143.74,143.74,8025.0,138.0999,138.0999,137.9751,137.9751,8025.0
2021-06-16 12:50:00,143.75,143.79,143.71,143.73,10358.0,137.9847,138.0231,137.9463,137.9655,10358.0
2021-06-16 12:55:00,143.74,143.88,143.73,143.86,7445.0,137.9751,138.1095,137.9655,138.0903,7445.0
2021-06-16 13:00:00,143.85,143.88,143.75,143.76,7042.0,138.0807,138.1095,137.9847,137.9943,7042.0
2021-06-16 13:05:00,143.75,143.78,143.72,143.74,7366.0,137.9847,138.0135,137.9559,137.9751,7366.0
2021-06-16 13:10:00,143.74,143.81,143.68,143.73,18298.0,137.9751,138.0423,137.9175,137.9655,18298.0
2021-06-16 13:15:00,143.72,143.72,143.59,143.59,6727.0,137.9559,137.9559,137.8311,137.8311,6727.0
2021-06-16 13:20:00,143.61,143.65,143.51,143.51,9808.0,137.8503,137.8887,137.7543,137.7543,9808.0
2021-06-16 13:25:00,143.52,143.52,143.43,143.47,7665.0,137.7639,137.7639,137.6775,137.7159,7665.0
2021-06-16 13:30:00,143.47,143.62,143.46,143.53,11936.0,137.7159,137.8599,137.7063,137.7735,11936.0
2021-06-16 13:35:00,143.53,143.74,143.52,143.66,9029.0,137.7735,137.9751,137.7639,137.8983,9029.0
2021-06-16 13:40:00,143.66,143.66,143.51,143.52,6976.0,137.8983,137.8983,137.7543,137.7639,6976.0
2021-06-16 13:45:00,143.54,143.57,143.37,143.38,7901.0,137.7831,137.8119,137.6199,137.6295,7901.0
2021-06-16 13:50:00,143.35,143.4,143.25,143.36,7440.0,137.6007,137.6487,137.5048,137.6103,7440.0
2021-06-16 13:55:00,143.39,143.44,143.28,143.3,6186.0,137.6391,137.6871,137.5335,137.5527,6186.0
2021-06-16 14:00:00,143.29,143.29,142.52,143.0,23014.0,137.5431,137.5431,136.804,137.2648,23014.0
2021-06-16 14:05:00,143.03,143.43,143.03,143.21,11019.0,137.2936,137.6775,137.2936,137.4664,11019.0
2021-06-16 14:10:00,143.26,143.36,143.02,143.08,9969.0,137.5144,137.6103,137.284,137.3416,9969.0
2021-06-16 14:15:00,143.07,143.18,142.93,143.09,13209.0,137.332,137.4376,137.1976,137.3512,13209.0
2021-06-16 14:20:00,143.02,143.24,142.93,142.94,14489.0,137.284,137.4952,137.1976,137.2072,14489.0
2021-06-16 14:25:00,143.0,143.18,142.89,143.0,9902.0,137.2648,137.4376,137.1592,137.2648,9902.0
2021-06-16 14:30:00,143.0,143.08,142.85,142.96,10646.0,137.2648,137.3416,137.1208,137.2264,10646.0
2021-06-16 14:35:00,142.96,143.16,142.75,143.01,12392.0,137.2264,137.4184,137.0248,137.2744,12392.0
2021-06-16 14:40:00,143.05,143.07,142.85,142.9,14699.0,137.3128,137.332,137.1208,137.1688,14699.0
2021-06-16 14:45:00,142.85,143.11,142.8,142.91,11538.0,137.1208,137.3704,137.0728,137.1784,11538.0
2021-06-16 14:50:00,142.88,143.25,142.87,143.25,10654.0,137.1496,137.5048,137.14,137.5048,10654.0
2021-06-16 14:55:00,143.26,143.46,143.08,143.38,17000.0,137.5144,137.7063,137.3416,137.6295,17000.0
2021-06-16 15:00:00,143.34,143.4,143.29,143.4,11273.0,137.5911,137.6487,137.5431,137.6487,11273.0
2021-06-16 15:05:00,143.38,143.45,143.35,143.4,8778.0,137.6295,137.6967,137.6007,137.6487,8778.0
2021-06-16 15:10:00,143.4,143.56,143.39,143.55,8982.0,137.6487,137.8023,137.6391,137.7927,8982.0
2021-06-16 15:15:00,143.59,143.73,143.52,143.72,13484.0,137.8311,137.9655,137.7639,137.9559,13484.0
2021-06-16 15:20:00,143.72,143.8,143.62,143.8,13256.0,137.9559,138.0327,137.8599,138.0327,13256.0
2021-06-16 15:25:00,143.79,143.79,143.42,143.46,16697.0,138.0231,138.0231,137.6679,137.7063,16697.0
2021-06-16 15:30:00,143.44,143.47,143.31,143.43,13519.0,137.6871,137.7159,137.5623,137.6775,13519.0
2021-06-16 15:35:00,143.4,143.47,143.18,143.45,18952.0,137.6487,137.7159,137.4376,137.6967,18952.0
2021-06-16 15:40:00,143.45,143.49,142.85,142.93,45302.0,137.6967,137.7351,137.1208,137.1976,45302.0
2021-06-16 15:45:00,142.98,142.98,142.45,142.47,77688.0,137.2456,137.2456,136.7368,136.756,77688.0
2021-06-16 15:50:00,142.5,142.69,141.87,141.96,146006.0,136.7848,136.9672,136.1801,136.2665,146006.0
2021-06-16 15:55:00,141.96,141.96,141.63,141.81,229167.0,136.2665,136.2665,135.9497,136.1225,229167.0
2021-06-17 09:30:00,141.87,142.36,140.54,140.56,40637.0,136.1801,136.6504,134.9034,134.9226,40637.0
2021-06-17 09:35:00,140.65,140.78,139.96,140.62,87047.0,135.009,135.1338,134.3467,134.9802,87047.0
2021-06-17 09:40:00,140.56,141.11,140.43,140.43,52717.0,134.9226,135.4506,134.7979,134.7979,52717.0
2021-06-17 09:45:00,140.43,140.48,140.0,140.33,18724.0,134.7979,134.8458,134.3851,134.7019,18724.0
2021-06-17 09:50:00,140.3,140.31,139.64,139.64,28403.0,134.6731,134.6827,134.0395,134.0395,28403.0
2021-06-17 09:55:00,139.63,139.74,139.43,139.58,27275.0,134.0299,134.1355,133.838,133.9819,27275.0
2021-06-17 10:00:00,139.56,139.66,139.05,139.31,24030.0,133.9627,134.0587,133.4732,133.7228,24030.0
2021-06-17 10:05:00,139.33,139.33,138.55,138.56,22829.0,133.742,133.742,132.9933,133.0029,22829.0
2021-06-17 10:10:00,138.59,138.65,138.2,138.35,15455.0,133.0316,133.0892,132.6573,132.8013,15455.0
2021-06-17 10:15:00,138.37,138.82,138.35,138.82,24466.0,132.8205,133.2524,132.8013,133.2524,24466.0
2021-06-17 10:20:00,138.81,138.88,138.64,138.72,21612.0,133.2428,133.31,133.0796,133.1564,21612.0
2021-06-17 10:25:00,138.72,139.15,138.7,139.11,7795.0,133.1564,133.5692,133.1372,133.5308,7795.0
2021-06-17 10:30:00,139.08,139.21,138.91,139.0,24632.0,133.502,133.6268,133.3388,133.4252,24632.0
2021-06-17 10:35:00,138.97,138.99,138.69,138.69,12650.0,133.3964,133.4156,133.1276,133.1276,12650.0
2021-06-17 10:40:00,138.76,139.16,138.75,139.03,40814.0,133.1948,133.5788,133.1852,133.454,40814.0
2021-06-17 10:45:00,139.03,139.03,138.7,138.77,11400.0,133.454,133.454,133.1372,133.2044,11400.0
2021-06-17 10:50:00,138.82,139.02,138.8,138.91,9718.0,133.2524,133.4444,133.2332,133.3388,9718.0
2021-06-17 10:55:00,138.92,139.05,138.8,138.84,7725.0,133.3484,133.4732,133.2332,133.2716,7725.0
2021-06-17 11:00:00,138.77,138.77,138.38,138.51,28587.0,133.2044,133.2044,132.8301,132.9549,28587.0
2021-06-17 11:05:00,138.53,138.64,138.37,138.41,33691.0,132.9741,133.0796,132.8205,132.8589,33691.0
2021-06-17 11:10:00,138.37,138.51,138.29,138.48,10405.0,132.8205,132.9549,132.7437,132.9261,10405.0
2021-06-17 11:15:00,138.52,138.65,138.41,138.51,17054.0,132.9645,133.0892,132.8589,132.9549,17054.0
2021-06-17 11:20:00,138.51,138.51,138.19,138.23,11572.0,132.9549,132.9549,132.6477,132.6861,11572.0
2021-06-17 11:25:00,138.22,138.35,138.02,138.22,10966.0,132.6765,132.8013,132.4845,132.6765,10966.0
2021-06-17 11:30:00,138.22,138.34,138.12,138.13,13421.0,132.6765,132.7917,132.5805,132.5901,13421.0
2021-06-17 11:35:00,138.15,138.31,138.14,138.29,6848.0,132.6093,132.7629,132.5997,132.7437,6848.0
2021-06-17 11:40:00,138.29,138.35,138.14,138.21,7889.0,132.7437,132.8013,132.5997,132.6669,7889.0
2021-06-17 11:45:00,138.19,138.5,138.16,138.5,9261.0,132.6477,132.9453,132.6189,132.9453,9261.0
2021-06-17 11:50:00,138.46,138.46,138.14,138.17,6104.0,132.9069,132.9069,132.5997,132.6285,6104.0
2021-06-17 11:55:00,138.15,138.18,137.9,137.9,14409.0,132.6093,132.6381,132.3693,132.3693,14409.0
2021-06-17 12:00:00,137.85,137.92,137.77,137.84,18782.0,132.3213,132.3885,132.2445,132.3117,18782.0
2021-06-17 12:05:00,137.81,138.11,137.71,138.11,64772.0,132.2829,132.5709,132.1869,132.5709,64772.0
2021-06-17 12:10:00,138.09,138.46,138.09,138.44,7266.0,132.5517,132.9069,132.5517,132.8877,7266.0
2021-06-17 12:15:00,138.4,138.44,138.08,138.09,8194.0,132.8493,132.8877,132.5421,132.5517,8194.0
2021-06-17 12:20:00,138.11,138.11,137.77,137.82,7600.0,132.5709,132.5709,132.2445,132.2925,7600.0
2021-06-17 12:25:00,137.84,138.05,137.81,138.05,4786.0,132.3117,132.5133,132.2829,132.5133,4786.0
2021-06-17 12:30:00,137.99,138.08,137.92,137.99,6368.0,132.4557,132.5421,132.3885,132.4557,6368.0
2021-06-17 12:35:00,138.02,138.21,138.02,138.11,5615.0,132.4845,132.6669,132.4845,132.5709,5615.0
2021-06-17 12:40:00,138.14,138.2,138.09,138.15,5845.0,132.5997,132.6573,132.5517,132.6093,5845.0
2021-06-17 12:45:00,138.16,138.43,138.16,138.43,8285.0,132.6189,132.8781,132.6189,132.8781,8285.0
2021-06-17 12:50:00,138.4,138.68,138.38,138.53,11384.0,132.8493,133.118,132.8301,132.9741,11384.0
2021-06-17 12:55:00,138.5,138.76,138.49,138.72,19943.0,132.9453,133.1948,132.9357,133.1564,19943.0
2021-06-17 13:00:00,138.71,139.27,138.68,139.01,32223.0,133.1468,133.6844,133.118,133.4348,32223.0
2021-06-17 13:05:00,139.03,139.11,138.83,139.02,7555.0,133.454,133.5308,133.262,133.4444,7555.0
2021-06-17 13:10:00,138.99,139.16,138.96,139.0,8257.0,133.4156,133.5788,133.3868,133.4252,8257.0
2021-06-17 13:15:00,138.99,139.19,138.91,138.91,8096.0,133.4156,133.6076,133.3388,133.3388,8096.0
2021-06-17 13:20:00,138.91,139.05,138.79,138.81,12879.0,133.3388,133.4732,133.2236,133.2428,12879.0
2021-06-17 13:25:00,138.81,138.88,138.75,138.75,7184.0,133.2428,133.31,133.1852,133.1852,7184.0
2021-06-17 13:30:00,138.77,138.79,138.55,138.72,8240.0,133.2044,133.2236,132.9933,133.1564,8240.0
2021-06-17 13:35:00,138.72,138.87,138.71,138.77,6774.0,133.1564,133.3004,133.1468,133.2044,6774.0
2021-06-17 13:40:00,138.77,138.77,138.48,138.58,10479.0,133.2044,133.2044,132.9261,133.022,10479.0
2021-06-17 13:45:00,138.61,138.75,138.53,138.71,14643.0,133.0508,133.1852,132.9741,133.1468,14643.0
2021-06-17 13:50:00,138.69,138.75,138.49,138.58,14518.0,133.1276,133.1852,132.9357,133.022,14518.0
2021-06-17 13:55:00,138.59,138.82,138.56,138.78,7397.0,133.0316,133.2524,133.0029,133.214,7397.0
2021-06-17 14:00:00,138.79,138.86,138.64,138.79,12020.0,133.2236,133.2908,133.0796,133.2236,12020.0
2021-06-17 14:05:00,138.77,138.86,138.56,138.56,8439.0,133.2044,133.2908,133.0029,133.0029,8439.0
2021-06-17 14:10:00,138.58,138.67,138.49,138.64,18328.0,133.022,133.1084,132.9357,133.0796,18328.0
2021-06-17 14:15:00,138.7,138.79,138.67,138.68,5792.0,133.1372,133.2236,133.1084,133.118,5792.0
2021-06-17 14:20:00,138.65,138.71,138.56,138.71,7036.0,133.0892,133.1468,133.0029,133.1468,7036.0
2021-06-17 14:25:00,138.66,138.9,138.65,138.77,19068.0,133.0988,133.3292,133.0892,133.2044,19068.0
2021-06-17 14:30:00,138.74,138.74,138.59,138.66,16063.0,133.1756,133.1756,133.0316,133.0988,16063.0
2021-06-17 14:35:00,138.64,138.76,138.62,138.73,13106.0,133.0796,133.1948,133.0604,133.166,13106.0
2021-06-17 14:40:00,138.74,138.81,138.69,138.8,13302.0,133.1756,133.2428,133.1276,133.2332,13302.0
2021-06-17 14:45:00,138.81,138.82,138.57,138.59,16406.0,133.2428,133.2524,133.0125,133.0316,16406.0
2021-06-17 14:50:00,138.56,138.57,138.36,138.5,21204.0,133.0029,133.0125,132.8109,132.9453,21204.0
2021-06-17 14:55:00,138.52,138.72,138.5,138.67,11783.0,132.9645,133.1564,132.9453,133.1084,11783.0
2021-06-17 15:00:00,138.68,138.75,138.49,138.68,20575.0,133.118,133.1852,132.9357,133.118,20575.0
2021-06-17 15:05:00,138.67,138.69,138.56,138.67,8581.0,133.1084,133.1276,133.0029,133.1084,8581.0
2021-06-17 15:10:00,138.66,138.81,138.64,138.78,7318.0,133.0988,133.2428,133.0796,133.214,7318.0
2021-06-17 15:15:00,138.76,138.76,138.6,138.73,9243.0,133.1948,133.1948,133.0412,133.166,9243.0
2021-06-17 15:20:00,138.74,138.99,138.73,138.95,12927.0,133.1756,133.4156,133.166,133.3772,12927.0
2021-06-17 15:25:00,138.97,139.05,138.95,139.05,7374.0,133.3964,133.4732,133.3772,133.4732,7374.0
2021-06-17 15:30:00,139.06,139.18,139.04,139.15,11663.0,133.4828,133.598,133.4636,133.5692,11663.0
2021-06-17 15:35:00,139.14,139.54,139.13,139.39,16710.0,133.5596,133.9435,133.55,133.7996,16710.0
2021-06-17 15:40:00,139.41,139.62,139.36,139.42,17896.0,133.8188,134.0203,133.7708,133.8284,17896.0
2021-06-17 15:45:00,139.39,139.69,139.33,139.56,19083.0,133.7996,134.0875,133.742,133.9627,19083.0
2021-06-17 15:50:00,139.65,139.69,139.35,139.44,26272.0,134.0491,134.0875,133.7612,133.8476,26272.0
2021-06-17 15:55:00,139.45,139.62,139.37,139.43,91189.0,133.8572,134.0203,133.7804,133.838,91189.0
2021-06-18 09:30:00,139.36,139.36,138.56,138.83,209535.0,133.7708,133.7708,133.0029,133.262,209535.0
2021-06-18 09:35:00,138.83,139.42,138.78,139.04,27960.0,133.262,133.8284,133.214,133.4636,27960.0
2021-06-18 09:40:00,138.99,139.14,138.72,139.14,11310.0,133.4156,133.5596,133.1564,133.5596,11310.0
2021-06-18 09:45:00,139.08,139.25,138.73,138.77,7461.0,133.502,133.6652,133.166,133.2044,7461.0
2021-06-18 09:50:00,138.81,138.82,138.41,138.41,5868.0,133.2428,133.2524,132.8589,132.8589,5868.0
2021-06-18 09:55:00,138.32,138.82,138.32,138.82,8810.0,132.7725,133.2524,132.7725,133.2524,8810.0
2021-06-18 10:00:00,138.75,138.75,138.12,138.15,8377.0,133.1852,133.1852,132.5805,132.6093,8377.0
2021-06-18 10:05:00,138.17,138.49,138.15,138.39,4034.0,132.6285,132.9357,132.6093,132.8397,4034.0
2021-06-18 10:10:00,138.38,138.43,138.24,138.33,6548.0,132.8301,132.8781,132.6957,132.7821,6548.0
2021-06-18 10:15:00,138.29,138.3,137.94,138.01,10401.0,132.7437,132.7533,132.4077,132.4749,10401.0
2021-06-18 10:20:00,138.01,138.35,137.97,138.15,9300.0,132.4749,132.8013,132.4365,132.6093,9300.0
2021-06-18 10:25:00,138.15,138.4,138.07,138.36,20947.0,132.6093,132.8493,132.5325,132.8109,20947.0
2021-06-18 10:30:00,138.2,138.3,138.02,138.15,15462.0,132.6573,132.7533,132.4845,132.6093,15462.0
2021-06-18 10:35:00,138.21,138.42,138.2,138.35,9904.0,132.6669,132.8685,132.6573,132.8013,9904.0
2021-06-18 10:40:00,138.36,138.36,138.01,138.08,13956.0,132.8109,132.8109,132.4749,132.5421,13956.0
2021-06-18 10:45:00,138.08,138.13,137.92,138.06,18292.0,132.5421,132.5901,132.3885,132.5229,18292.0
2021-06-18 10:50:00,138.04,138.1,137.93,137.98,19528.0,132.5037,132.5613,132.3981,132.4461,19528.0
2021-06-18 10:55:00,137.95,138.21,137.92,138.21,4121.0,132.4173,132.6669,132.3885,132.6669,4121.0
2021-06-18 11:00:00,138.11,138.37,138.11,138.2,6977.0,132.5709,132.8205,132.5709,132.6573,6977.0
2021-06-18 11:05:00,138.24,138.36,138.19,138.31,9805.0,132.6957,132.8109,132.6477,132.7629,9805.0
2021-06-18 11:10:00,138.33,138.38,138.22,138.25,8686.0,132.7821,132.8301,132.6765,132.7053,8686.0
2021-06-18 11:15:00,138.22,138.37,138.21,138.27,24564.0,132.6765,132.8205,132.6669,132.7245,24564.0
2021-06-18 11:20:00,138.23,138.34,138.13,138.13,4300.0,132.6861,132.7917,132.5901,132.5901,4300.0
2021-06-18 11:25:00,138.14,138.14,137.85,137.93,4439.0,132.5997,132.5997,132.3213,132.3981,4439.0
2021-06-18 11:30:00,137.94,138.16,137.91,138.16,3902.0,132.4077,132.6189,132.3789,132.6189,3902.0
2021-06-18 11:35:00,138.13,138.13,137.93,137.93,4683.0,132.5901,132.5901,132.3981,132.3981,4683.0
2021-06-18 11:40:00,137.96,137.99,137.79,137.79,3487.0,132.4269,132.4557,132.2637,132.2637,3487.0
2021-06-18 11:45:00,137.78,137.8,137.64,137.7,4836.0,132.2541,132.2733,132.1197,132.1773,4836.0
2021-06-18 11:50:00,137.72,137.79,137.68,137.72,3795.0,132.1965,132.2637,132.1581,132.1965,3795.0
2021-06-18 11:55:00,137.68,137.74,137.56,137.56,5412.0,132.1581,132.2157,132.043,132.043,5412.0
2021-06-18 12:00:00,137.56,137.58,137.35,137.58,11868.0,132.043,132.0622,131.8414,132.0622,11868.0
2021-06-18 12:05:00,137.61,137.88,137.6,137.86,6007.0,132.091,132.3501,132.0814,132.3309,6007.0
2021-06-18 12:10:00,137.87,138.08,137.87,137.88,16526.0,132.3405,132.5421,132.3405,132.3501,16526.0
2021-06-18 12:15:00,137.84,137.9,137.76,137.88,3103.0,132.3117,132.3693,132.2349,132.3501,3103.0
2021-06-18 12:20:00,137.92,138.06,137.9,137.97,4554.0,132.3885,132.5229,132.3693,132.4365,4554.0
2021-06-18 12:25:00,137.97,138.0,137.88,137.96,4160.0,132.4365,132.4653,132.3501,132.4269,4160.0
2021-06-18 12:30:00,137.97,138.02,137.89,137.92,5699.0,132.4365,132.4845,132.3597,132.3885,5699.0
2021-06-18 12:35:00,137.92,137.92,137.59,137.7,3978.0,132.3885,132.3885,132.0718,132.1773,3978.0
2021-06-18 12:40:00,137.64,137.65,137.39,137.43,6364.0,132.1197,132.1293,131.8798,131.9182,6364.0
2021-06-18 12:45:00,137.35,137.4,137.25,137.39,4172.0,131.8414,131.8894,131.7454,131.8798,4172.0
2021-06-18 12:50:00,137.4,137.48,137.36,137.42,7475.0,131.8894,131.9662,131.851,131.9086,7475.0
2021-06-18 12:55:00,137.36,137.57,137.32,137.52,4408.0,131.851,132.0526,131.8126,132.0046,4408.0
2021-06-18 13:00:00,137.51,137.54,137.35,137.4,7675.0,131.995,132.0238,131.8414,131.8894,7675.0
2021-06-18 13:05:00,137.44,137.54,137.42,137.49,3498.0,131.9278,132.0238,131.9086,131.9758,3498.0
2021-06-18 13:10:00,137.49,137.56,137.44,137.54,4560.0,131.9758,132.043,131.9278,132.0238,4560.0
2021-06-18 13:15:00,137.55,137.59,137.5,137.58,3942.0,132.0334,132.0718,131.9854,132.0622,3942.0
2021-06-18 13:20:00,137.59,137.65,137.5,137.58,11420.0,132.0718,132.1293,131.9854,132.0622,11420.0
2021-06-18 13:25:00,137.57,137.77,137.52,137.73,7202.0,132.0526,132.2445,132.0046,132.2061,7202.0
2021-06-18 13:30:00,137.77,137.94,137.75,137.87,7863.0,132.2445,132.4077,132.2253,132.3405,7863.0
2021-06-18 13:35:00,137.87,137.91,137.74,137.74,6817.0,132.3405,132.3789,132.2157,132.2157,6817.0
2021-06-18 13:40:00,137.74,137.74,137.6,137.61,7643.0,132.2157,132.2157,132.0814,132.091,7643.0
2021-06-18 13:45:00,137.64,137.64,137.36,137.36,4839.0,132.1197,132.1197,131.851,131.851,4839.0
2021-06-18 13:50:00,137.4,137.57,137.28,137.54,8596.0,131.8894,132.0526,131.7742,132.0238,8596.0
2021-06-18 13:55:00,137.6,137.76,137.54,137.74,4880.0,132.0814,132.2349,132.0238,132.2157,4880.0
2021-06-18 14:00:00,137.74,137.81,137.62,137.66,6304.0,132.2157,132.2829,132.1006,132.1389,6304.0
2021-06-18 14:05:00,137.66,137.72,137.6,137.7,7108.0,132.1389,132.1965,132.0814,132.1773,7108.0
2021-06-18 14:10:00,137.74,137.75,137.51,137.7,4238.0,132.2157,132.2253,131.995,132.1773,4238.0
2021-06-18 14:15:00,137.75,137.77,137.67,137.76,3009.0,132.2253,132.2445,132.1485,132.2349,3009.0
2021-06-18 14:20:00,137.76,137.88,137.75,137.86,5791.0,132.2349,132.3501,132.2253,132.3309,5791.0
2021-06-18 14:25:00,137.88,137.89,137.73,137.78,7219.0,132.3501,132.3597,132.2061,132.2541,7219.0
2021-06-18 14:30:00,137.75,137.83,137.73,137.75,5378.0,132.2253,132.3021,132.2061,132.2253,5378.0
2021-06-18 14:35:00,137.73,137.73,137.55,137.55,4197.0,132.2061,132.2061,132.0334,132.0334,4197.0
2021-06-18 14:40:00,137.55,137.59,137.44,137.47,4584.0,132.0334,132.0718,131.9278,131.9566,4584.0
2021-06-18 14:45:00,137.47,137.53,137.44,137.45,4627.0,131.9566,132.0142,131.9278,131.9374,4627.0
2021-06-18 14:50:00,137.48,137.6,137.47,137.51,4809.0,131.9662,132.0814,131.9566,131.995,4809.0
2021-06-18 14:55:00,137.5,137.51,137.31,137.43,8988.0,131.9854,131.995,131.803,131.9182,8988.0
2021-06-18 15:00:00,137.47,137.68,137.42,137.57,4530.0,131.9566,132.1581,131.9086,132.0526,4530.0
2021-06-18 15:05:00,137.57,137.57,137.45,137.47,5030.0,132.0526,132.0526,131.9374,131.9566,5030.0
2021-06-18 15:10:00,137.49,137.62,137.36,137.57,5687.0,131.9758,132.1006,131.851,132.0526,5687.0
2021-06-18 15:15:00,137.52,137.67,137.52,137.67,3347.0,132.0046,132.1485,132.0046,132.1485,3347.0
2021-06-18 15:20:00,137.69,137.81,137.64,137.73,5539.0,132.1677,132.2829,132.1197,132.2061,5539.0
2021-06-18 15:25:00,137.74,137.77,137.57,137.66,9988.0,132.2157,132.2445,132.0526,132.1389,9988.0
2021-06-18 15:30:00,137.68,137.84,137.66,137.74,13621.0,132.1581,132.3117,132.1389,132.2157,13621.0
2021-06-18 15:35:00,137.74,137.83,137.61,137.76,11027.0,132.2157,132.3021,132.091,132.2349,11027.0
2021-06-18 15:40:00,137.77,138.13,137.73,138.13,20013.0,132.2445,132.5901,132.2061,132.5901,20013.0
2021-06-18 15:45:00,138.12,138.2,137.81,137.81,18877.0,132.5805,132.6573,132.2829,132.2829,18877.0
2021-06-18 15:50:00,137.86,138.1,137.74,137.99,46078.0,132.3309,132.5613,132.2157,132.4557,46078.0
2021-06-18 15:55:00,137.96,137.96,137.53,137.55,137102.0,132.4269,132.4269,132.0142,132.0334,137102.0
2021-06-21 09:30:00,138.24,138.57,137.83,137.85,16733.0,132.6957,133.0125,132.3021,132.3213,16733.0
2021-06-21 09:35:00,137.88,138.34,137.79,137.81,7180.0,132.3501,132.7917,132.2637,132.2829,7180.0
2021-06-21 09:40:00,137.89,138.13,137.82,137.82,8040.0,132.3597,132.5901,132.2925,132.2925,8040.0
2021-06-21 09:45:00,138.0,138.15,137.85,138.09,6116.0,132.4653,132.6093,132.3213,132.5517,6116.0
2021-06-21 09:50:00,138.15,138.38,138.09,138.36,8361.0,132.6093,132.8301,132.5517,132.8109,8361.0
2021-06-21 09:55:00,138.38,138.38,137.98,138.07,6097.0,132.8301,132.8301,132.4461,132.5325,6097.0
2021-06-21 10:00:00,138.09,138.38,138.05,138.38,9445.0,132.5517,132.8301,132.5133,132.8301,9445.0
2021-06-21 10:05:00,138.4,138.4,137.93,138.07,13364.0,132.8493,132.8493,132.3981,132.5325,13364.0
2021-06-21 10:10:00,138.02,138.06,137.78,137.87,8196.0,132.4845,132.5229,132.2541,132.3405,8196.0
2021-06-21 10:15:00,137.88,138.11,137.88,138.06,7868.0,132.3501,132.5709,132.3501,132.5229,7868.0
2021-06-21 10:20:00,138.03,138.36,138.03,138.24,5417.0,132.4941,132.8109,132.4941,132.6957,5417.0
2021-06-21 10:25:00,138.24,138.49,138.23,138.33,5745.0,132.6957,132.9357,132.6861,132.7821,5745.0
2021-06-21 10:30:00,138.43,138.72,138.42,138.62,5500.0,132.8781,133.1564,132.8685,133.0604,5500.0
2021-06-21 10:35:00,138.6,138.77,138.49,138.69,6739.0,133.0412,133.2044,132.9357,133.1276,6739.0
2021-06-21 10:40:00,138.66,138.67,138.52,138.61,5143.0,133.0988,133.1084,132.9645,133.0508,5143.0
2021-06-21 10:45:00,138.61,138.81,138.55,138.77,8348.0,133.0508,133.2428,132.9933,133.2044,8348.0
2021-06-21 10:50:00,138.75,138.96,138.74,138.92,5781.0,133.1852,133.3868,133.1756,133.3484,5781.0
2021-06-21 10:55:00,138.94,139.05,138.86,138.9,5365.0,133.3676,133.4732,133.2908,133.3292,5365.0
2021-06-21 11:00:00,138.95,139.05,138.79,138.81,5907.0,133.3772,133.4732,133.2236,133.2428,5907.0
2021-06-21 11:05:00,138.86,138.86,138.69,138.71,3369.0,133.2908,133.2908,133.1276,133.1468,3369.0
2021-06-21 11:10:00,138.71,138.75,138.51,138.57,6347.0,133.1468,133.1852,132.9549,133.0125,6347.0
2021-06-21 11:15:00,138.55,138.96,138.54,138.89,3826.0,132.9933,133.3868,132.9837,133.3196,3826.0
2021-06-21 11:20:00,138.82,139.07,138.82,138.87,6225.0,133.2524,133.4924,133.2524,133.3004,6225.0
2021-06-21 11:25:00,138.86,139.07,138.83,138.83,3680.0,133.2908,133.4924,133.262,133.262,3680.0
2021-06-21 11:30:00,138.88,139.08,138.88,139.03,3365.0,133.31,133.502,133.31,133.454,3365.0
2021-06-21 11:35:00,139.06,139.09,138.9,139.01,2407.0,133.4828,133.5116,133.3292,133.4348,2407.0
2021-06-21 11:40:00,139.0,139.41,138.94,139.05,11140.0,133.4252,133.8188,133.3676,133.4732,11140.0
2021-06-21 11:45:00,139.05,139.21,139.04,139.16,4075.0,133.4732,133.6268,133.4636,133.5788,4075.0
2021-06-21 11:50:00,139.06,139.16,139.04,139.16,3974.0,133.4828,133.5788,133.4636,133.5788,3974.0
2021-06-21 11:55:00,139.12,139.12,138.98,138.98,17014.0,133.5404,133.5404,133.406,133.406,17014.0
2021-06-21 12:00:00,138.96,139.04,138.91,138.99,9064.0,133.3868,133.4636,133.3388,133.4156,9064.0
2021-06-21 12:05:00,139.01,139.04,138.96,139.03,7153.0,133.4348,133.4636,133.3868,133.454,7153.0
2021-06-21 12:10:00,139.0,139.05,138.95,139.02,5125.0,133.4252,133.4732,133.3772,133.4444,5125.0
2021-06-21 12:15:00,139.0,139.0,138.86,138.9,6448.0,133.4252,133.4252,133.2908,133.3292,6448.0
2021-06-21 12:20:00,138.87,138.91,138.84,138.85,3470.0,133.3004,133.3388,133.2716,133.2812,3470.0
2021-06-21 12:25:00,138.87,138.89,138.8,138.83,4158.0,133.3004,133.3196,133.2332,133.262,4158.0
2021-06-21 12:30:00,138.82,138.87,138.75,138.77,4523.0,133.2524,133.3004,133.1852,133.2044,4523.0
2021-06-21 12:35:00,138.78,138.85,138.78,138.82,4415.0,133.214,133.2812,133.214,133.2524,4415.0
2021-06-21 12:40:00,138.88,138.91,138.79,138.79,3206.0,133.31,133.3388,133.2236,133.2236,3206.0
2021-06-21 12:45:00,138.79,138.86,138.71,138.71,3972.0,133.2236,133.2908,133.1468,133.1468,3972.0
2021-06-21 12:50:00,138.73,138.75,138.66,138.69,2685.0,133.166,133.1852,133.0988,133.1276,2685.0
2021-06-21 12:55:00,138.7,138.81,138.64,138.81,1985.0,133.1372,133.2428,133.0796,133.2428,1985.0
2021-06-21 13:00:00,138.82,138.89,138.73,138.87,3123.0,133.2524,133.3196,133.166,133.3004,3123.0
2021-06-21 13:05:00,138.86,139.0,138.82,138.9,4685.0,133.2908,133.4252,133.2524,133.3292,4685.0
2021-06-21 13:10:00,138.91,138.96,138.83,138.94,2700.0,133.3388,133.3868,133.262,133.3676,2700.0
2021-06-21 13:15:00,138.89,138.92,138.8,138.81,4580.0,133.3196,133.3484,133.2332,133.2428,4580.0
2021-06-21 13:20:00,138.84,138.9,138.79,138.9,4562.0,133.2716,133.3292,133.2236,133.3292,4562.0
2021-06-21 13:25:00,138.87,139.02,138.86,138.95,2738.0,133.3004,133.4444,133.2908,133.3772,2738.0
2021-06-21 13:30:00,138.94,139.03,138.93,138.96,4827.0,133.3676,133.454,133.358,133.3868,4827.0
2021-06-21 13:35:00,138.93,139.01,138.93,139.01,3907.0,133.358,133.4348,133.358,133.4348,3907.0
2021-06-21 13:40:00,138.97,139.14,138.97,139.08,5754.0,133.3964,133.5596,133.3964,133.502,5754.0
2021-06-21 13:45:00,139.05,139.11,139.01,139.04,3593.0,133.4732,133.5308,133.4348,133.4636,3593.0
2021-06-21 13:50:00,139.02,139.14,138.98,139.08,2403.0,133.4444,133.5596,133.406,133.502,2403.0
2021-06-21 13:55:00,139.14,139.17,139.05,139.05,3820.0,133.5596,133.5884,133.4732,133.4732,3820.0
2021-06-21 14:00:00,139.11,139.19,139.01,139.1,4880.0,133.5308,133.6076,133.4348,133.5212,4880.0
2021-06-21 14:05:00,139.15,139.23,139.1,139.16,3555.0,133.5692,133.646,133.5212,133.5788,3555.0
2021-06-21 14:10:00,139.16,139.16,139.05,139.06,2627.0,133.5788,133.5788,133.4732,133.4828,2627.0
2021-06-21 14:15:00,139.04,139.17,139.04,139.1,4513.0,133.4636,133.5884,133.4636,133.5212,4513.0
2021-06-21 14:20:00,139.08,139.11,139.03,139.05,2946.0,133.502,133.5308,133.454,133.4732,2946.0
2021-06-21 14:25:00,139.07,139.15,139.04,139.06,2621.0,133.4924,133.5692,133.4636,133.4828,2621.0
2021-06-21 14:30:00,139.0,139.21,138.98,139.21,4019.0,133.4252,133.6268,133.406,133.6268,4019.0
2021-06-21 14:35:00,139.2,139.31,139.2,139.26,2965.0,133.6172,133.7228,133.6172,133.6748,2965.0
2021-06-21 14:40:00,139.25,139.29,139.17,139.23,4241.0,133.6652,133.7036,133.5884,133.646,4241.0
2021-06-21 14:45:00,139.23,139.24,139.12,139.19,7339.0,133.646,133.6556,133.5404,133.6076,7339.0
2021-06-21 14:50:00,139.2,139.26,139.17,139.19,5213.0,133.6172,133.6748,133.5884,133.6076,5213.0
2021-06-21 14:55:00,139.17,139.33,139.17,139.33,5421.0,133.5884,133.742,133.5884,133.742,5421.0
2021-06-21 15:00:00,139.29,139.32,139.22,139.26,3533.0,133.7036,133.7324,133.6364,133.6748,3533.0
2021-06-21 15:05:00,139.26,139.46,139.24,139.46,4452.0,133.6748,133.8668,133.6556,133.8668,4452.0
2021-06-21 15:10:00,139.45,139.46,139.38,139.39,8243.0,133.8572,133.8668,133.79,133.7996,8243.0
2021-06-21 15:15:00,139.42,139.51,139.4,139.43,6479.0,133.8284,133.9148,133.8092,133.838,6479.0
2021-06-21 15:20:00,139.43,139.49,139.39,139.39,6083.0,133.838,133.8956,133.7996,133.7996,6083.0
2021-06-21 15:25:00,139.39,139.48,139.38,139.47,5320.0,133.7996,133.886,133.79,133.8764,5320.0
2021-06-21 15:30:00,139.45,139.56,139.42,139.53,9788.0,133.8572,133.9627,133.8284,133.9339,9788.0
2021-06-21 15:35:00,139.55,139.55,139.41,139.46,12512.0,133.9531,133.9531,133.8188,133.8668,12512.0
2021-06-21 15:40:00,139.44,139.44,139.12,139.15,19530.0,133.8476,133.8476,133.5404,133.5692,19530.0
2021-06-21 15:45:00,139.16,139.42,139.14,139.33,18648.0,133.5788,133.8284,133.5596,133.742,18648.0
2021-06-21 15:50:00,139.3,139.47,139.27,139.43,25620.0,133.7132,133.8764,133.6844,133.838,25620.0
2021-06-21 15:55:00,139.43,139.66,139.3,139.65,115051.0,133.838,134.0587,133.7132,134.0491,115051.0
2021-06-22 09:30:00,139.82,140.0,139.58,139.77,8097.0,134.2123,134.3851,133.9819,134.1643,8097.0
2021-06-22 09:35:00,139.48,139.73,139.44,139.73,2691.0,133.886,134.1259,133.8476,134.1259,2691.0
2021-06-22 09:40:00,139.75,139.87,139.66,139.84,6819.0,134.1451,134.2603,134.0587,134.2315,6819.0
2021-06-22 09:45:00,139.87,140.03,139.8,140.0,7246.0,134.2603,134.4139,134.1931,134.3851,7246.0
2021-06-22 09:50:00,140.06,140.06,139.84,139.85,7362.0,134.4427,134.4427,134.2315,134.2411,7362.0
2021-06-22 09:55:00,139.83,139.92,139.82,139.85,2935.0,134.2219,134.3083,134.2123,134.2411,2935.0
2021-06-22 10:00:00,139.83,140.12,139.83,140.07,4449.0,134.2219,134.5003,134.2219,134.4523,4449.0
2021-06-22 10:05:00,140.12,140.36,140.05,140.33,4958.0,134.5003,134.7307,134.4331,134.7019,4958.0
2021-06-22 10:10:00,140.33,140.41,140.21,140.28,2954.0,134.7019,134.7787,134.5867,134.6539,2954.0
2021-06-22 10:15:00,140.36,140.36,140.16,140.17,3641.0,134.7307,134.7307,134.5387,134.5483,3641.0
2021-06-22 10:20:00,140.17,140.32,140.1,140.3,3450.0,134.5483,134.6923,134.4811,134.6731,3450.0
2021-06-22 10:25:00,140.29,140.35,140.18,140.32,3574.0,134.6635,134.7211,134.5579,134.6923,3574.0
2021-06-22 10:30:00,140.31,140.56,140.31,140.56,3769.0,134.6827,134.9226,134.6827,134.9226,3769.0
2021-06-22 10:35:00,140.55,140.78,140.53,140.75,5529.0,134.913,135.1338,134.8938,135.105,5529.0
2021-06-22 10:40:00,140.8,140.93,140.74,140.93,2703.0,135.153,135.2778,135.0954,135.2778,2703.0
2021-06-22 10:45:00,140.95,140.95,140.75,140.77,5947.0,135.297,135.297,135.105,135.1242,5947.0
2021-06-22 10:50:00,140.84,140.96,140.78,140.87,3516.0,135.1914,135.3066,135.1338,135.2202,3516.0
2021-06-22 10:55:00,140.86,140.94,140.8,140.94,3667.0,135.2106,135.2874,135.153,135.2874,3667.0
2021-06-22 11:00:00,140.95,140.95,140.7,140.77,4332.0,135.297,135.297,135.057,135.1242,4332.0
2021-06-22 11:05:00,140.77,140.9,140.76,140.76,5888.0,135.1242,135.249,135.1146,135.1146,5888.0
2021-06-22 11:10:00,140.76,141.08,140.76,141.08,3504.0,135.1146,135.4218,135.1146,135.4218,3504.0
2021-06-22 11:15:00,141.13,141.24,141.03,141.09,4310.0,135.4698,135.5754,135.3738,135.4314,4310.0
2021-06-22 11:20:00,141.05,141.12,140.89,140.89,6151.0,135.393,135.4602,135.2394,135.2394,6151.0
2021-06-22 11:25:00,140.91,140.94,140.84,140.91,3344.0,135.2586,135.2874,135.1914,135.2586,3344.0
2021-06-22 11:30:00,140.9,141.05,140.9,140.92,3379.0,135.249,135.393,135.249,135.2682,3379.0
2021-06-22 11:35:00,140.89,140.95,140.84,140.91,2326.0,135.2394,135.297,135.1914,135.2586,2326.0
2021-06-22 11:40:00,140.95,141.19,140.93,141.19,10263.0,135.297,135.5274,135.2778,135.5274,10263.0
2021-06-22 11:45:00,141.23,141.23,141.07,141.12,9200.0,135.5658,135.5658,135.4122,135.4602,9200.0
2021-06-22 11:50:00,141.1,141.11,140.98,141.08,4412.0,135.441,135.4506,135.3258,135.4218,4412.0
2021-06-22 11:55:00,141.09,141.17,141.03,141.16,4761.0,135.4314,135.5082,135.3738,135.4986,4761.0
2021-06-22 12:00:00,141.21,141.21,141.08,141.14,4387.0,135.5466,135.5466,135.4218,135.4794,4387.0
2021-06-22 12:05:00,141.15,141.15,140.93,140.93,3132.0,135.489,135.489,135.2778,135.2778,3132.0
2021-06-22 12:10:00,140.95,141.01,140.94,140.96,1556.0,135.297,135.3546,135.2874,135.3066,1556.0
2021-06-22 12:15:00,140.96,141.14,140.95,141.06,3203.0,135.3066,135.4794,135.297,135.4026,3203.0
2021-06-22 12:20:00,141.0,141.06,140.89,140.93,2524.0,135.345,135.4026,135.2394,135.2778,2524.0
2021-06-22 12:25:00,140.96,140.96,140.85,140.85,2794.0,135.3066,135.3066,135.201,135.201,2794.0
2021-06-22 12:30:00,140.94,140.94,140.87,140.88,1900.0,135.2874,135.2874,135.2202,135.2298,1900.0
2021-06-22 12:35:00,140.86,140.88,140.77,140.79,4459.0,135.2106,135.2298,135.1242,135.1434,4459.0
2021-06-22 12:40:00,140.79,140.81,140.7,140.71,6527.0,135.1434,135.1626,135.057,135.0666,6527.0
2021-06-22 12:45:00,140.68,140.78,140.67,140.78,2031.0,135.0378,135.1338,135.0282,135.1338,2031.0
2021-06-22 12:50:00,140.77,140.8,140.75,140.75,3198.0,135.1242,135.153,135.105,135.105,3198.0
2021-06-22 12:55:00,140.75,140.75,140.66,140.69,2499.0,135.105,135.105,135.0186,135.0474,2499.0
2021-06-22 13:00:00,140.74,140.8,140.63,140.67,3243.0,135.0954,135.153,134.9898,135.0282,3243.0
2021-06-22 13:05:00,140.67,140.74,140.61,140.69,2485.0,135.0282,135.0954,134.9706,135.0474,2485.0
2021-06-22 13:10:00,140.7,140.77,140.7,140.75,3404.0,135.057,135.1242,135.057,135.105,3404.0
2021-06-22 13:15:00,140.77,140.77,140.7,140.75,4338.0,135.1242,135.1242,135.057,135.105,4338.0
2021-06-22 13:20:00,140.75,140.8,140.73,140.77,4430.0,135.105,135.153,135.0858,135.1242,4430.0
2021-06-22 13:25:00,140.77,140.8,140.72,140.73,4306.0,135.1242,135.153,135.0762,135.0858,4306.0
2021-06-22 13:30:00,140.71,140.71,140.63,140.69,1860.0,135.0666,135.0666,134.9898,135.0474,1860.0
2021-06-22 13:35:00,140.7,140.7,140.66,140.66,2320.0,135.057,135.057,135.0186,135.0186,2320.0
2021-06-22 13:40:00,140.66,140.79,140.66,140.77,1428.0,135.0186,135.1434,135.0186,135.1242,1428.0
2021-06-22 13:45:00,140.79,140.87,140.76,140.78,5595.0,135.1434,135.2202,135.1146,135.1338,5595.0
2021-06-22 13:50:00,140.79,140.79,140.77,140.77,1307.0,135.1434,135.1434,135.1242,135.1242,1307.0
2021-06-22 13:55:00,140.77,140.77,140.61,140.66,2335.0,135.1242,135.1242,134.9706,135.0186,2335.0
2021-06-22 14:00:00,140.65,140.72,140.61,140.66,2770.0,135.009,135.0762,134.9706,135.0186,2770.0
2021-06-22 14:05:00,140.64,140.64,140.55,140.62,4898.0,134.9994,134.9994,134.913,134.9802,4898.0
2021-06-22 14:10:00,140.6,140.69,140.58,140.65,4926.0,134.961,135.0474,134.9418,135.009,4926.0
2021-06-22 14:15:00,140.7,140.74,140.6,140.66,6300.0,135.057,135.0954,134.961,135.0186,6300.0
2021-06-22 14:20:00,140.64,140.66,140.56,140.61,2470.0,134.9994,135.0186,134.9226,134.9706,2470.0
2021-06-22 14:25:00,140.64,140.7,140.59,140.62,5925.0,134.9994,135.057,134.9514,134.9802,5925.0
2021-06-22 14:30:00,140.65,140.77,140.64,140.77,1100.0,135.009,135.1242,134.9994,135.1242,1100.0
2021-06-22 14:35:00,140.79,140.88,140.69,140.85,4015.0,135.1434,135.2298,135.0474,135.201,4015.0
2021-06-22 14:40:00,140.88,140.94,140.86,140.86,3215.0,135.2298,135.2874,135.2106,135.2106,3215.0
2021-06-22 14:45:00,140.85,140.91,140.84,140.91,3352.0,135.201,135.2586,135.1914,135.2586,3352.0
2021-06-22 14:50:00,140.95,140.97,140.89,140.93,6516.0,135.297,135.3162,135.2394,135.2778,6516.0
2021-06-22 14:55:00,140.94,140.98,140.93,140.94,2775.0,135.2874,135.3258,135.2778,135.2874,2775.0
2021-06-22 15:00:00,140.99,141.02,140.95,140.95,6810.0,135.3354,135.3642,135.297,135.297,6810.0
2021-06-22 15:05:00,141.0,141.0,140.87,140.98,4893.0,135.345,135.345,135.2202,135.3258,4893.0
2021-06-22 15:10:00,141.0,141.04,140.9,140.94,4849.0,135.345,135.3834,135.249,135.2874,4849.0
2021-06-22 15:15:00,140.95,140.98,140.83,140.98,6453.0,135.297,135.3258,135.1818,135.3258,6453.0
2021-06-22 15:20:00,140.97,141.03,140.96,141.03,7194.0,135.3162,135.3738,135.3066,135.3738,7194.0
2021-06-22 15:25:00,141.05,141.05,140.92,140.93,7294.0,135.393,135.393,135.2682,135.2778,7294.0
2021-06-22 15:30:00,140.94,141.03,140.86,140.9,9751.0,135.2874,135.3738,135.2106,135.249,9751.0
2021-06-22 15:35:00,140.89,140.9,140.74,140.79,8009.0,135.2394,135.249,135.0954,135.1434,8009.0
2021-06-22 15:40:00,140.79,140.8,140.52,140.52,11152.0,135.1434,135.153,134.8842,134.8842,11152.0
2021-06-22 15:45:00,140.55,140.61,140.42,140.5,12388.0,134.913,134.9706,134.7883,134.865,12388.0
2021-06-22 15:50:00,140.5,140.59,140.37,140.47,22611.0,134.865,134.9514,134.7403,134.8362,22611.0
2021-06-22 15:55:00,140.5,140.61,140.17,140.2,100375.0,134.865,134.9706,134.5483,134.5771,100375.0
2021-06-23 09:30:00,140.1,140.26,139.85,139.96,10502.0,134.4811,134.6347,134.2411,134.3467,10502.0
2021-06-23 09:35:00,139.97,140.05,139.65,139.84,2614.0,134.3563,134.4331,134.0491,134.2315,2614.0
2021-06-23 09:40:00,139.78,139.97,139.78,139.97,3514.0,134.1739,134.3563,134.1739,134.3563,3514.0
2021-06-23 09:45:00,139.93,140.0,139.7,139.74,6022.0,134.3179,134.3851,134.0971,134.1355,6022.0
2021-06-23 09:50:00,139.74,139.75,139.46,139.49,4183.0,134.1355,134.1451,133.8668,133.8956,4183.0
2021-06-23 09:55:00,139.53,139.89,139.53,139.86,2100.0,133.9339,134.2795,133.9339,134.2507,2100.0
2021-06-23 10:00:00,139.83,140.18,139.78,140.16,6107.0,134.2219,134.5579,134.1739,134.5387,6107.0
2021-06-23 10:05:00,140.14,140.22,140.11,140.22,2793.0,134.5195,134.5963,134.4907,134.5963,2793.0
2021-06-23 10:10:00,140.25,140.38,140.14,140.38,2590.0,134.6251,134.7499,134.5195,134.7499,2590.0
2021-06-23 10:15:00,140.41,140.41,140.31,140.37,2325.0,134.7787,134.7787,134.6827,134.7403,2325.0
2021-06-23 10:20:00,140.36,140.45,140.31,140.31,3383.0,134.7307,134.8171,134.6827,134.6827,3383.0
2021-06-23 10:25:00,140.36,140.39,140.19,140.19,3753.0,134.7307,134.7595,134.5675,134.5675,3753.0
2021-06-23 10:30:00,140.28,140.36,140.22,140.36,3465.0,134.6539,134.7307,134.5963,134.7307,3465.0
2021-06-23 10:35:00,140.37,140.39,140.17,140.23,14833.0,134.7403,134.7595,134.5483,134.6059,14833.0
2021-06-23 10:40:00,140.22,140.37,140.09,140.34,2921.0,134.5963,134.7403,134.4715,134.7115,2921.0
2021-06-23 10:45:00,140.34,140.36,140.24,140.25,1828.0,134.7115,134.7307,134.6155,134.6251,1828.0
2021-06-23 10:50:00,140.24,140.31,140.18,140.24,2998.0,134.6155,134.6827,134.5579,134.6155,2998.0
2021-06-23 10:55:00,140.29,140.48,140.29,140.48,1400.0,134.6635,134.8458,134.6635,134.8458,1400.0
2021-06-23 11:00:00,140.53,140.54,140.31,140.4,4848.0,134.8938,134.9034,134.6827,134.7691,4848.0
2021-06-23 11:05:00,140.42,140.47,140.32,140.32,7385.0,134.7883,134.8362,134.6923,134.6923,7385.0
2021-06-23 11:10:00,140.44,140.49,140.43,140.48,2910.0,134.8075,134.8554,134.7979,134.8458,2910.0
2021-06-23 11:15:00,140.55,140.58,140.32,140.41,3910.0,134.913,134.9418,134.6923,134.7787,3910.0
2021-06-23 11:20:00,140.41,140.55,140.41,140.52,2640.0,134.7787,134.913,134.7787,134.8842,2640.0
2021-06-23 11:25:00,140.57,140.71,140.56,140.67,4264.0,134.9322,135.0666,134.9226,135.0282,4264.0
2021-06-23 11:30:00,140.69,140.69,140.54,140.54,2813.0,135.0474,135.0474,134.9034,134.9034,2813.0
2021-06-23 11:35:00,140.57,140.63,140.56,140.56,2103.0,134.9322,134.9898,134.9226,134.9226,2103.0
2021-06-23 11:40:00,140.55,140.66,140.55,140.61,1985.0,134.913,135.0186,134.913,134.9706,1985.0
2021-06-23 11:45:00,140.62,140.62,140.56,140.58,1939.0,134.9802,134.9802,134.9226,134.9418,1939.0
2021-06-23 11:50:00,140.55,140.59,140.51,140.58,2304.0,134.913,134.9514,134.8746,134.9418,2304.0
2021-06-23 11:55:00,140.6,140.6,140.51,140.52,2245.0,134.961,134.961,134.8746,134.8842,2245.0
2021-06-23 12:00:00,140.5,140.55,140.34,140.55,3134.0,134.865,134.913,134.7115,134.913,3134.0
2021-06-23 12:05:00,140.45,140.51,140.45,140.48,2378.0,134.8171,134.8746,134.8171,134.8458,2378.0
2021-06-23 12:10:00,140.45,140.52,140.45,140.52,2770.0,134.8171,134.8842,134.8171,134.8842,2770.0
2021-06-23 12:15:00,140.55,140.55,140.47,140.47,3314.0,134.913,134.913,134.8362,134.8362,3314.0
2021-06-23 12:20:00,140.47,140.52,140.45,140.51,1354.0,134.8362,134.8842,134.8171,134.8746,1354.0
2021-06-23 12:25:00,140.49,140.49,140.42,140.45,3112.0,134.8554,134.8554,134.7883,134.8171,3112.0
2021-06-23 12:30:00,140.43,140.49,140.4,140.47,2683.0,134.7979,134.8554,134.7691,134.8362,2683.0
2021-06-23 12:35:00,140.47,140.47,140.36,140.37,3849.0,134.8362,134.8362,134.7307,134.7403,3849.0
2021-06-23 12:40:00,140.37,140.39,140.31,140.39,4746.0,134.7403,134.7595,134.6827,134.7595,4746.0
2021-06-23 12:45:00,140.47,140.66,140.36,140.66,21855.0,134.8362,135.0186,134.7307,135.0186,21855.0
2021-06-23 12:50:00,140.7,140.81,140.55,140.61,11210.0,135.057,135.1626,134.913,134.9706,11210.0
2021-06-23 12:55:00,140.61,140.67,140.57,140.66,3820.0,134.9706,135.0282,134.9322,135.0186,3820.0
2021-06-23 13:00:00,140.61,140.61,140.49,140.51,1200.0,134.9706,134.9706,134.8554,134.8746,1200.0
2021-06-23 13:05:00,140.51,140.65,140.49,140.65,1700.0,134.8746,135.009,134.8554,135.009,1700.0
2021-06-23 13:10:00,140.69,140.72,140.59,140.67,3378.0,135.0474,135.0762,134.9514,135.0282,3378.0
2021-06-23 13:15:00,140.69,140.74,140.65,140.66,4400.0,135.0474,135.0954,135.009,135.0186,4400.0
2021-06-23 13:20:00,140.66,140.66,140.53,140.54,3132.0,135.0186,135.0186,134.8938,134.9034,3132.0
2021-06-23 13:25:00,140.52,140.56,140.48,140.56,2599.0,134.8842,134.9226,134.8458,134.9226,2599.0
2021-06-23 13:30:00,140.6,140.63,140.57,140.59,2557.0,134.961,134.9898,134.9322,134.9514,2557.0
2021-06-23 13:35:00,140.57,140.59,140.53,140.55,3305.0,134.9322,134.9514,134.8938,134.913,3305.0
2021-06-23 13:40:00,140.54,140.64,140.52,140.64,2003.0,134.9034,134.9994,134.8842,134.9994,2003.0
2021-06-23 13:45:00,140.69,140.72,140.58,140.63,3442.0,135.0474,135.0762,134.9418,134.9898,3442.0
2021-06-23 13:50:00,140.63,140.67,140.57,140.67,2643.0,134.9898,135.0282,134.9322,135.0282,2643.0
2021-06-23 13:55:00,140.68,140.7,140.65,140.65,1960.0,135.0378,135.057,135.009,135.009,1960.0
2021-06-23 14:00:00,140.66,140.69,140.55,140.6,5131.0,135.0186,135.0474,134.913,134.961,5131.0
2021-06-23 14:05:00,140.57,140.71,140.55,140.69,3965.0,134.9322,135.0666,134.913,135.0474,3965.0
2021-06-23 14:10:00,140.71,140.79,140.69,140.76,1742.0,135.0666,135.1434,135.0474,135.1146,1742.0
2021-06-23 14:15:00,140.77,140.82,140.73,140.78,3169.0,135.1242,135.1722,135.0858,135.1338,3169.0
2021-06-23 14:20:00,140.79,140.82,140.73,140.8,1874.0,135.1434,135.1722,135.0858,135.153,1874.0
2021-06-23 14:25:00,140.83,140.84,140.78,140.82,2400.0,135.1818,135.1914,135.1338,135.1722,2400.0
2021-06-23 14:30:00,140.8,140.84,140.79,140.83,2330.0,135.153,135.1914,135.1434,135.1818,2330.0
2021-06-23 14:35:00,140.84,140.86,140.76,140.86,3492.0,135.1914,135.2106,135.1146,135.2106,3492.0
2021-06-23 14:40:00,140.8,140.86,140.76,140.8,4570.0,135.153,135.2106,135.1146,135.153,4570.0
2021-06-23 14:45:00,140.8,140.85,140.71,140.73,2659.0,135.153,135.201,135.0666,135.0858,2659.0
2021-06-23 14:50:00,140.72,140.86,140.71,140.84,2800.0,135.0762,135.2106,135.0666,135.1914,2800.0
2021-06-23 14:55:00,140.86,140.91,140.84,140.91,3414.0,135.2106,135.2586,135.1914,135.2586,3414.0
2021-06-23 15:00:00,140.9,140.91,140.84,140.87,4037.0,135.249,135.2586,135.1914,135.2202,4037.0
2021-06-23 15:05:00,140.87,140.9,140.83,140.84,2770.0,135.2202,135.249,135.1818,135.1914,2770.0
2021-06-23 15:10:00,140.84,140.92,140.79,140.8,2735.0,135.1914,135.2682,135.1434,135.153,2735.0
2021-06-23 15:15:00,140.78,140.85,140.78,140.83,2439.0,135.1338,135.201,135.1338,135.1818,2439.0
2021-06-23 15:20:00,140.83,140.89,140.82,140.86,2772.0,135.1818,135.2394,135.1722,135.2106,2772.0
2021-06-23 15:25:00,140.86,141.0,140.85,140.99,4179.0,135.2106,135.345,135.201,135.3354,4179.0
2021-06-23 15:30:00,140.98,140.99,140.79,140.82,6888.0,135.3258,135.3354,135.1434,135.1722,6888.0
2021-06-23 15:35:00,140.78,140.88,140.78,140.87,3119.0,135.1338,135.2298,135.1338,135.2202,3119.0
2021-06-23 15:40:00,140.89,140.94,140.81,140.84,7141.0,135.2394,135.2874,135.1626,135.1914,7141.0
2021-06-23 15:45:00,140.82,140.89,140.72,140.72,6917.0,135.1722,135.2394,135.0762,135.0762,6917.0
2021-06-23 15:50:00,140.73,140.79,140.64,140.7,14611.0,135.0858,135.1434,134.9994,135.057,14611.0
2021-06-23 15:55:00,140.68,140.72,140.35,140.49,60070.0,135.0378,135.0762,134.7211,134.8554,60070.0
2021-06-24 09:30:00,140.83,140.83,139.81,139.87,14318.0,135.1818,135.1818,134.2027,134.2603,14318.0
2021-06-24 09:35:00,139.87,140.24,139.75,139.93,6708.0,134.2603,134.6155,134.1451,134.3179,6708.0
2021-06-24 09:40:00,140.02,140.33,140.02,140.17,5016.0,134.4043,134.7019,134.4043,134.5483,5016.0
2021-06-24 09:45:00,140.18,140.28,140.18,140.28,1600.0,134.5579,134.6539,134.5579,134.6539,1600.0
2021-06-24 09:50:00,140.31,140.63,140.18,140.51,7400.0,134.6827,134.9898,134.5579,134.8746,7400.0
2021-06-24 09:55:00,140.6,140.64,140.42,140.54,1755.0,134.961,134.9994,134.7883,134.9034,1755.0
2021-06-24 10:00:00,140.54,140.67,140.36,140.63,8898.0,134.9034,135.0282,134.7307,134.9898,8898.0
2021-06-24 10:05:00,140.7,140.7,140.36,140.36,3567.0,135.057,135.057,134.7307,134.7307,3567.0
2021-06-24 10:10:00,140.34,140.39,140.29,140.3,4546.0,134.7115,134.7595,134.6635,134.6731,4546.0
2021-06-24 10:15:00,140.28,140.37,140.04,140.11,3807.0,134.6539,134.7403,134.4235,134.4907,3807.0
2021-06-24 10:20:00,140.12,140.34,140.12,140.26,1400.0,134.5003,134.7115,134.5003,134.6347,1400.0
2021-06-24 10:25:00,140.28,140.33,140.18,140.24,1328.0,134.6539,134.7019,134.5579,134.6155,1328.0
2021-06-24 10:30:00,140.29,140.3,140.21,140.27,2675.0,134.6635,134.6731,134.5867,134.6443,2675.0
2021-06-24 10:35:00,140.26,140.26,140.13,140.13,2401.0,134.6347,134.6347,134.5099,134.5099,2401.0
2021-06-24 10:40:00,140.12,140.24,140.09,140.18,2612.0,134.5003,134.6155,134.4715,134.5579,2612.0
2021-06-24 10:45:00,140.22,140.27,140.14,140.21,2127.0,134.5963,134.6443,134.5195,134.5867,2127.0
2021-06-24 10:50:00,140.17,140.18,139.95,140.0,3400.0,134.5483,134.5579,134.3371,134.3851,3400.0
2021-06-24 10:55:00,139.97,139.97,139.83,139.88,4700.0,134.3563,134.3563,134.2219,134.2699,4700.0
2021-06-24 11:00:00,139.92,140.07,139.92,140.02,2184.0,134.3083,134.4523,134.3083,134.4043,2184.0
2021-06-24 11:05:00,140.02,140.07,139.97,140.04,2531.0,134.4043,134.4523,134.3563,134.4235,2531.0
2021-06-24 11:10:00,140.03,140.04,139.98,140.0,1637.0,134.4139,134.4235,134.3659,134.3851,1637.0
2021-06-24 11:15:00,140.03,140.03,139.79,139.79,3756.0,134.4139,134.4139,134.1835,134.1835,3756.0
2021-06-24 11:20:00,139.79,139.92,139.79,139.91,2022.0,134.1835,134.3083,134.1835,134.2987,2022.0
2021-06-24 11:25:00,139.88,139.94,139.87,139.88,3464.0,134.2699,134.3275,134.2603,134.2699,3464.0
2021-06-24 11:30:00,139.86,139.86,139.77,139.81,1532.0,134.2507,134.2507,134.1643,134.2027,1532.0
2021-06-24 11:35:00,139.84,139.89,139.71,139.71,2197.0,134.2315,134.2795,134.1067,134.1067,2197.0
2021-06-24 11:40:00,139.69,139.71,139.59,139.71,3420.0,134.0875,134.1067,133.9915,134.1067,3420.0
2021-06-24 11:45:00,139.71,139.79,139.7,139.76,1912.0,134.1067,134.1835,134.0971,134.1547,1912.0
2021-06-24 11:50:00,139.75,139.82,139.7,139.7,1114.0,134.1451,134.2123,134.0971,134.0971,1114.0
2021-06-24 11:55:00,139.75,139.81,139.61,139.63,2601.0,134.1451,134.2027,134.0107,134.0299,2601.0
2021-06-24 12:00:00,139.62,139.66,139.61,139.66,959.0,134.0203,134.0587,134.0107,134.0587,959.0
2021-06-24 12:05:00,139.68,139.68,139.49,139.51,2277.0,134.0779,134.0779,133.8956,133.9148,2277.0
2021-06-24 12:10:00,139.51,139.64,139.48,139.48,5109.0,133.9148,134.0395,133.886,133.886,5109.0
2021-06-24 12:15:00,139.48,139.57,139.43,139.57,1206.0,133.886,133.9723,133.838,133.9723,1206.0
2021-06-24 12:20:00,139.66,139.81,139.65,139.81,1739.0,134.0587,134.2027,134.0491,134.2027,1739.0
2021-06-24 12:25:00,139.81,139.81,139.69,139.69,1905.0,134.2027,134.2027,134.0875,134.0875,1905.0
2021-06-24 12:30:00,139.7,139.83,139.7,139.83,1000.0,134.0971,134.2219,134.0971,134.2219,1000.0
2021-06-24 12:35:00,139.82,139.97,139.81,139.92,2126.0,134.2123,134.3563,134.2027,134.3083,2126.0
2021-06-24 12:40:00,140.0,140.07,139.95,139.95,2407.0,134.3851,134.4523,134.3371,134.3371,2407.0
2021-06-24 12:45:00,139.97,140.07,139.94,140.07,924.0,134.3563,134.4523,134.3275,134.4523,924.0
2021-06-24 12:50:00,140.02,140.18,139.99,140.18,2208.0,134.4043,134.5579,134.3755,134.5579,2208.0
2021-06-24 12:55:00,140.19,140.2,139.99,140.04,14821.0,134.5675,134.5771,134.3755,134.4235,14821.0
2021-06-24 13:00:00,140.05,140.08,139.85,139.89,5310.0,134.4331,134.4619,134.2411,134.2795,5310.0
2021-06-24 13:05:00,139.89,139.97,139.83,139.97,4463.0,134.2795,134.3563,134.2219,134.3563,4463.0
2021-06-24 13:10:00,140.02,140.1,139.91,140.1,7082.0,134.4043,134.4811,134.2987,134.4811,7082.0
2021-06-24 13:15:00,140.17,140.34,140.17,140.26,8990.0,134.5483,134.7115,134.5483,134.6347,8990.0
2021-06-24 13:20:00,140.21,140.32,140.09,140.1,6941.0,134.5867,134.6923,134.4715,134.4811,6941.0
2021-06-24 13:25:00,140.17,140.2,140.05,140.1,12548.0,134.5483,134.5771,134.4331,134.4811,12548.0
2021-06-24 13:30:00,140.1,140.22,140.1,140.19,2803.0,134.4811,134.5963,134.4811,134.5675,2803.0
2021-06-24 13:35:00,140.25,140.25,140.13,140.13,4514.0,134.6251,134.6251,134.5099,134.5099,4514.0
2021-06-24 13:40:00,140.14,140.26,140.1,140.26,2617.0,134.5195,134.6347,134.4811,134.6347,2617.0
2021-06-24 13:45:00,140.25,140.25,140.19,140.23,1581.0,134.6251,134.6251,134.5675,134.6059,1581.0
2021-06-24 13:50:00,140.25,140.39,140.25,140.32,2518.0,134.6251,134.7595,134.6251,134.6923,2518.0
2021-06-24 13:55:00,140.3,140.41,140.3,140.41,1801.0,134.6731,134.7787,134.6731,134.7787,1801.0
2021-06-24 14:00:00,140.4,140.45,140.37,140.41,3012.0,134.7691,134.8171,134.7403,134.7787,3012.0
2021-06-24 14:05:00,140.45,140.53,140.45,140.49,1722.0,134.8171,134.8938,134.8171,134.8554,1722.0
2021-06-24 14:10:00,140.47,140.54,140.46,140.52,2055.0,134.8362,134.9034,134.8266,134.8842,2055.0
2021-06-24 14:15:00,140.53,140.62,140.53,140.56,2564.0,134.8938,134.9802,134.8938,134.9226,2564.0
2021-06-24 14:20:00,140.56,140.66,140.55,140.6,2466.0,134.9226,135.0186,134.913,134.961,2466.0
2021-06-24 14:25:00,140.62,140.69,140.56,140.65,2250.0,134.9802,135.0474,134.9226,135.009,2250.0
2021-06-24 14:30:00,140.7,140.81,140.62,140.8,7297.0,135.057,135.1626,134.9802,135.153,7297.0
2021-06-24 14:35:00,140.83,140.84,140.71,140.77,6311.0,135.1818,135.1914,135.0666,135.1242,6311.0
2021-06-24 14:40:00,140.71,140.72,140.62,140.69,3632.0,135.0666,135.0762,134.9802,135.0474,3632.0
2021-06-24 14:45:00,140.72,140.76,140.37,140.37,6601.0,135.0762,135.1146,134.7403,134.7403,6601.0
2021-06-24 14:50:00,140.45,140.45,140.29,140.35,6018.0,134.8171,134.8171,134.6635,134.7211,6018.0
2021-06-24 14:55:00,140.32,140.36,140.28,140.32,4908.0,134.6923,134.7307,134.6539,134.6923,4908.0
2021-06-24 15:00:00,140.3,140.34,140.25,140.25,4560.0,134.6731,134.7115,134.6251,134.6251,4560.0
2021-06-24 15:05:00,140.28,140.39,140.26,140.39,2480.0,134.6539,134.7595,134.6347,134.7595,2480.0
2021-06-24 15:10:00,140.35,140.58,140.35,140.58,2114.0,134.7211,134.9418,134.7211,134.9418,2114.0
2021-06-24 15:15:00,140.54,140.64,140.54,140.57,3173.0,134.9034,134.9994,134.9034,134.9322,3173.0
2021-06-24 15:20:00,140.6,140.63,140.58,140.6,1950.0,134.961,134.9898,134.9418,134.961,1950.0
2021-06-24 15:25:00,140.62,140.62,140.56,140.58,3366.0,134.9802,134.9802,134.9226,134.9418,3366.0
2021-06-24 15:30:00,140.58,140.62,140.55,140.62,9594.0,134.9418,134.9802,134.913,134.9802,9594.0
2021-06-24 15:35:00,140.61,140.66,140.48,140.53,7303.0,134.9706,135.0186,134.8458,134.8938,7303.0
2021-06-24 15:40:00,140.53,140.55,140.44,140.47,7667.0,134.8938,134.913,134.8075,134.8362,7667.0
2021-06-24 15:45:00,140.45,140.47,140.36,140.38,13931.0,134.8171,134.8362,134.7307,134.7499,13931.0
2021-06-24 15:50:00,140.41,140.55,140.38,140.45,25946.0,134.7787,134.913,134.7499,134.8171,25946.0
2021-06-24 15:55:00,140.43,140.43,140.18,140.32,50237.0,134.7979,134.7979,134.5579,134.6923,50237.0
2021-06-25 09:30:00,140.33,140.75,140.22,140.52,6982.0,134.7019,135.105,134.5963,134.8842,6982.0
2021-06-25 09:35:00,140.56,140.66,140.38,140.55,1850.0,134.9226,135.0186,134.7499,134.913,1850.0
2021-06-25 09:40:00,140.66,140.78,140.48,140.5,2610.0,135.0186,135.1338,134.8458,134.865,2610.0
2021-06-25 09:45:00,140.41,140.77,140.41,140.77,910.0,134.7787,135.1242,134.7787,135.1242,910.0
2021-06-25 09:50:00,140.64,140.98,140.63,140.71,13050.0,134.9994,135.3258,134.9898,135.0666,13050.0
2021-06-25 09:55:00,140.67,140.99,140.67,140.99,1205.0,135.0282,135.3354,135.0282,135.3354,1205.0
2021-06-25 10:00:00,140.84,140.96,140.83,140.91,1790.0,135.1914,135.3066,135.1818,135.2586,1790.0
2021-06-25 10:05:00,140.85,140.86,140.75,140.75,2902.0,135.201,135.2106,135.105,135.105,2902.0
2021-06-25 10:10:00,140.69,140.76,140.62,140.62,2855.0,135.0474,135.1146,134.9802,134.9802,2855.0
2021-06-25 10:15:00,140.63,140.67,140.6,140.64,2122.0,134.9898,135.0282,134.961,134.9994,2122.0
2021-06-25 10:20:00,140.67,140.78,140.63,140.72,2290.0,135.0282,135.1338,134.9898,135.0762,2290.0
2021-06-25 10:25:00,140.72,140.78,140.68,140.78,1452.0,135.0762,135.1338,135.0378,135.1338,1452.0
2021-06-25 10:30:00,140.78,140.81,140.71,140.78,2251.0,135.1338,135.1626,135.0666,135.1338,2251.0
2021-06-25 10:35:00,140.77,140.87,140.77,140.87,1529.0,135.1242,135.2202,135.1242,135.2202,1529.0
2021-06-25 10:40:00,140.9,140.9,140.75,140.8,1214.0,135.249,135.249,135.105,135.153,1214.0
2021-06-25 10:45:00,140.86,140.9,140.78,140.87,1425.0,135.2106,135.249,135.1338,135.2202,1425.0
2021-06-25 10:50:00,140.91,140.91,140.79,140.82,1003.0,135.2586,135.2586,135.1434,135.1722,1003.0
2021-06-25 10:55:00,140.82,141.06,140.82,141.03,1881.0,135.1722,135.4026,135.1722,135.3738,1881.0
2021-06-25 11:00:00,141.02,141.2,141.02,141.12,951.0,135.3642,135.537,135.3642,135.4602,951.0
2021-06-25 11:05:00,141.12,141.2,141.12,141.2,939.0,135.4602,135.537,135.4602,135.537,939.0
2021-06-25 11:10:00,141.15,141.31,141.15,141.16,3718.0,135.489,135.6426,135.489,135.4986,3718.0
2021-06-25 11:15:00,141.12,141.21,141.1,141.18,700.0,135.4602,135.5466,135.441,135.5178,700.0
2021-06-25 11:20:00,141.14,141.23,141.14,141.23,1330.0,135.4794,135.5658,135.4794,135.5658,1330.0
2021-06-25 11:25:00,141.21,141.29,141.19,141.29,1837.0,135.5466,135.6234,135.5274,135.6234,1837.0
2021-06-25 11:30:00,141.23,141.23,141.1,141.22,2368.0,135.5658,135.5658,135.441,135.5562,2368.0
2021-06-25 11:35:00,141.22,141.26,141.19,141.26,2157.0,135.5562,135.5946,135.5274,135.5946,2157.0
2021-06-25 11:40:00,141.23,141.37,141.23,141.34,3959.0,135.5658,135.7002,135.5658,135.6714,3959.0
2021-06-25 11:45:00,141.4,141.55,141.39,141.48,1825.0,135.7289,135.8729,135.7194,135.8057,1825.0
2021-06-25 11:50:00,141.54,141.54,141.36,141.36,1796.0,135.8633,135.8633,135.6906,135.6906,1796.0
2021-06-25 11:55:00,141.42,141.51,141.42,141.5,718.0,135.7481,135.8345,135.7481,135.8249,718.0
2021-06-25 12:00:00,141.49,141.51,141.41,141.49,4334.0,135.8153,135.8345,135.7385,135.8153,4334.0
2021-06-25 12:05:00,141.48,141.52,141.48,141.48,994.0,135.8057,135.8441,135.8057,135.8057,994.0
2021-06-25 12:10:00,141.54,141.6,141.54,141.59,907.0,135.8633,135.9209,135.8633,135.9113,907.0
2021-06-25 12:15:00,141.58,141.63,141.53,141.63,1377.0,135.9017,135.9497,135.8537,135.9497,1377.0
2021-06-25 12:20:00,141.6,141.7,141.6,141.67,1545.0,135.9209,136.0169,135.9209,135.9881,1545.0
2021-06-25 12:25:00,141.71,141.76,141.69,141.72,1352.0,136.0265,136.0745,136.0073,136.0361,1352.0
2021-06-25 12:30:00,141.71,141.8,141.71,141.79,1929.0,136.0265,136.1129,136.0265,136.1033,1929.0
2021-06-25 12:35:00,141.73,141.76,141.68,141.75,1452.0,136.0457,136.0745,135.9977,136.0649,1452.0
2021-06-25 12:40:00,141.76,141.76,141.64,141.67,1917.0,136.0745,136.0745,135.9593,135.9881,1917.0
2021-06-25 12:45:00,141.64,141.67,141.63,141.66,1026.0,135.9593,135.9881,135.9497,135.9785,1026.0
2021-06-25 12:50:00,141.63,141.67,141.63,141.66,300.0,135.9497,135.9881,135.9497,135.9785,300.0
2021-06-25 12:55:00,141.69,141.76,141.66,141.73,996.0,136.0073,136.0745,135.9785,136.0457,996.0
2021-06-25 13:00:00,141.78,141.78,141.65,141.65,601.0,136.0937,136.0937,135.9689,135.9689,601.0
2021-06-25 13:05:00,141.62,141.71,141.62,141.7,1319.0,135.9401,136.0265,135.9401,136.0169,1319.0
2021-06-25 13:10:00,141.71,141.76,141.7,141.72,1032.0,136.0265,136.0745,136.0169,136.0361,1032.0
2021-06-25 13:15:00,141.75,141.79,141.74,141.74,3550.0,136.0649,136.1033,136.0553,136.0553,3550.0
2021-06-25 13:20:00,141.69,141.75,141.69,141.74,940.0,136.0073,136.0649,136.0073,136.0553,940.0
2021-06-25 13:25:00,141.73,141.76,141.71,141.75,2679.0,136.0457,136.0745,136.0265,136.0649,2679.0
2021-06-25 13:30:00,141.75,141.8,141.75,141.77,2183.0,136.0649,136.1129,136.0649,136.0841,2183.0
2021-06-25 13:35:00,141.76,141.85,141.75,141.84,3011.0,136.0745,136.1609,136.0649,136.1513,3011.0
2021-06-25 13:40:00,141.81,141.85,141.79,141.83,6799.0,136.1225,136.1609,136.1033,136.1417,6799.0
2021-06-25 13:45:00,141.79,141.81,141.75,141.76,1809.0,136.1033,136.1225,136.0649,136.0745,1809.0
2021-06-25 13:50:00,141.77,141.77,141.72,141.75,802.0,136.0841,136.0841,136.0361,136.0649,802.0
2021-06-25 13:55:00,141.74,141.77,141.59,141.6,2074.0,136.0553,136.0841,135.9113,135.9209,2074.0
2021-06-25 14:00:00,141.6,141.6,141.48,141.49,4611.0,135.9209,135.9209,135.8057,135.8153,4611.0
2021-06-25 14:05:00,141.47,141.47,141.39,141.43,1000.0,135.7961,135.7961,135.7194,135.7577,1000.0
2021-06-25 14:10:00,141.43,141.44,141.4,141.44,728.0,135.7577,135.7673,135.7289,135.7673,728.0
2021-06-25 14:15:00,141.48,141.49,141.45,141.47,1199.0,135.8057,135.8153,135.7769,135.7961,1199.0
2021-06-25 14:20:00,141.46,141.49,141.42,141.42,1702.0,135.7865,135.8153,135.7481,135.7481,1702.0
2021-06-25 14:25:00,141.46,141.52,141.42,141.46,4292.0,135.7865,135.8441,135.7481,135.7865,4292.0
2021-06-25 14:30:00,141.44,141.63,141.43,141.63,1836.0,135.7673,135.9497,135.7577,135.9497,1836.0
2021-06-25 14:35:00,141.59,141.59,141.5,141.5,1691.0,135.9113,135.9113,135.8249,135.8249,1691.0
2021-06-25 14:40:00,141.54,141.59,141.49,141.52,903.0,135.8633,135.9113,135.8153,135.8441,903.0
2021-06-25 14:45:00,141.54,141.56,141.49,141.49,1207.0,135.8633,135.8825,135.8153,135.8153,1207.0
2021-06-25 14:50:00,141.49,141.53,141.46,141.52,2412.0,135.8153,135.8537,135.7865,135.8441,2412.0
2021-06-25 14:55:00,141.54,141.56,141.46,141.48,3265.0,135.8633,135.8825,135.7865,135.8057,3265.0
2021-06-25 15:00:00,141.43,141.52,141.43,141.46,1719.0,135.7577,135.8441,135.7577,135.7865,1719.0
2021-06-25 15:05:00,141.52,141.63,141.52,141.63,2269.0,135.8441,135.9497,135.8441,135.9497,2269.0
2021-06-25 15:10:00,141.67,141.67,141.6,141.65,2343.0,135.9881,135.9881,135.9209,135.9689,2343.0
2021-06-25 15:15:00,141.69,141.75,141.68,141.71,3212.0,136.0073,136.0649,135.9977,136.0265,3212.0
2021-06-25 15:20:00,141.66,141.66,141.6,141.65,1501.0,135.9785,135.9785,135.9209,135.9689,1501.0
2021-06-25 15:25:00,141.64,141.75,141.63,141.69,5230.0,135.9593,136.0649,135.9497,136.0073,5230.0
2021-06-25 15:30:00,141.63,141.73,141.63,141.65,6874.0,135.9497,136.0457,135.9497,135.9689,6874.0
2021-06-25 15:35:00,141.67,141.83,141.67,141.79,7548.0,135.9881,136.1417,135.9881,136.1033,7548.0
2021-06-25 15:40:00,141.77,141.87,141.74,141.74,11380.0,136.0841,136.1801,136.0553,136.0553,11380.0
2021-06-25 15:45:00,141.75,141.88,141.71,141.74,7528.0,136.0649,136.1897,136.0265,136.0553,7528.0
2021-06-25 15:50:00,141.75,141.96,141.55,141.82,22948.0,136.0649,136.2665,135.8729,136.1321,22948.0
2021-06-25 15:55:00,141.79,141.93,141.76,141.89,41108.0,136.1033,136.2377,136.0745,136.1993,41108.0
2021-06-28 09:30:00,141.96,141.96,141.28,141.3,8636.0,136.2665,136.2665,135.6138,135.633,8636.0
2021-06-28 09:35:00,141.28,141.28,140.8,141.06,4983.0,135.6138,135.6138,135.153,135.4026,4983.0
2021-06-28 09:40:00,141.18,141.18,140.86,140.86,10093.0,135.5178,135.5178,135.2106,135.2106,10093.0
2021-06-28 09:45:00,140.92,141.11,140.67,141.03,13240.0,135.2682,135.4506,135.0282,135.3738,13240.0
2021-06-28 09:50:00,141.0,141.42,141.0,141.36,3768.0,135.345,135.7481,135.345,135.6906,3768.0
2021-06-28 09:55:00,141.39,141.58,141.35,141.35,7939.0,135.7194,135.9017,135.681,135.681,7939.0
2021-06-28 10:00:00,141.25,141.31,141.09,141.24,6458.0,135.585,135.6426,135.4314,135.5754,6458.0
2021-06-28 10:05:00,141.14,141.4,141.09,141.4,8766.0,135.4794,135.7289,135.4314,135.7289,8766.0
2021-06-28 10:10:00,141.32,141.44,141.27,141.36,7053.0,135.6522,135.7673,135.6042,135.6906,7053.0
2021-06-28 10:15:00,141.4,141.53,141.33,141.38,6095.0,135.7289,135.8537,135.6618,135.7098,6095.0
2021-06-28 10:20:00,141.42,141.52,141.42,141.49,2301.0,135.7481,135.8441,135.7481,135.8153,2301.0
2021-06-28 10:25:00,141.38,141.57,141.38,141.51,4100.0,135.7098,135.8921,135.7098,135.8345,4100.0
2021-06-28 10:30:00,141.5,141.61,141.32,141.37,10300.0,135.8249,135.9305,135.6522,135.7002,10300.0
2021-06-28 10:35:00,141.4,141.57,141.33,141.34,10515.0,135.7289,135.8921,135.6618,135.6714,10515.0
2021-06-28 10:40:00,141.35,141.53,141.35,141.47,4911.0,135.681,135.8537,135.681,135.7961,4911.0
2021-06-28 10:45:00,141.5,141.55,141.45,141.47,5854.0,135.8249,135.8729,135.7769,135.7961,5854.0
2021-06-28 10:50:00,141.48,141.6,141.45,141.5,3033.0,135.8057,135.9209,135.7769,135.8249,3033.0
2021-06-28 10:55:00,141.55,141.55,141.31,141.31,8414.0,135.8729,135.8729,135.6426,135.6426,8414.0
2021-06-28 11:00:00,141.32,141.4,141.26,141.4,7889.0,135.6522,135.7289,135.5946,135.7289,7889.0
2021-06-28 11:05:00,141.41,141.47,141.34,141.41,10533.0,135.7385,135.7961,135.6714,135.7385,10533.0
2021-06-28 11:10:00,141.4,141.46,141.23,141.23,15683.0,135.7289,135.7865,135.5658,135.5658,15683.0
2021-06-28 11:15:00,141.24,141.31,140.96,140.99,9659.0,135.5754,135.6426,135.3066,135.3354,9659.0
2021-06-28 11:20:00,140.8,141.02,140.77,140.9,6953.0,135.153,135.3642,135.1242,135.249,6953.0
2021-06-28 11:25:00,140.9,140.98,140.72,140.72,18560.0,135.249,135.3258,135.0762,135.0762,18560.0
2021-06-28 11:30:00,140.79,140.92,140.75,140.78,8280.0,135.1434,135.2682,135.105,135.1338,8280.0
2021-06-28 11:35:00,140.8,140.93,140.79,140.83,10001.0,135.153,135.2778,135.1434,135.1818,10001.0
2021-06-28 11:40:00,140.88,140.98,140.8,140.98,3705.0,135.2298,135.3258,135.153,135.3258,3705.0
2021-06-28 11:45:00,141.0,141.11,140.89,141.03,5671.0,135.345,135.4506,135.2394,135.3738,5671.0
2021-06-28 11:50:00,141.06,141.16,141.03,141.16,4281.0,135.4026,135.4986,135.3738,135.4986,4281.0
2021-06-28 11:55:00,141.18,141.35,141.13,141.13,8269.0,135.5178,135.681,135.4698,135.4698,8269.0
2021-06-28 12:00:00,141.13,141.22,141.09,141.15,4209.0,135.4698,135.5562,135.4314,135.489,4209.0
2021-06-28 12:05:00,141.16,141.16,141.01,141.06,1538.0,135.4986,135.4986,135.3546,135.4026,1538.0
2021-06-28 12:10:00,141.1,141.12,141.06,141.12,1508.0,135.441,135.4602,135.4026,135.4602,1508.0
2021-06-28 12:15:00,141.06,141.06,140.92,141.0,3451.0,135.4026,135.4026,135.2682,135.345,3451.0
2021-06-28 12:20:00,140.95,141.0,140.85,140.94,13646.0,135.297,135.345,135.201,135.2874,13646.0
2021-06-28 12:25:00,140.92,140.92,140.68,140.71,5903.0,135.2682,135.2682,135.0378,135.0666,5903.0
2021-06-28 12:30:00,140.67,140.73,140.57,140.63,1555.0,135.0282,135.0858,134.9322,134.9898,1555.0
2021-06-28 12:35:00,140.62,140.64,140.57,140.58,3834.0,134.9802,134.9994,134.9322,134.9418,3834.0
2021-06-28 12:40:00,140.56,140.56,140.48,140.5,2286.0,134.9226,134.9226,134.8458,134.865,2286.0
2021-06-28 12:45:00,140.46,140.47,140.41,140.45,1436.0,134.8266,134.8362,134.7787,134.8171,1436.0
2021-06-28 12:50:00,140.48,140.54,140.44,140.5,5918.0,134.8458,134.9034,134.8075,134.865,5918.0
2021-06-28 12:55:00,140.49,140.53,140.38,140.38,1600.0,134.8554,134.8938,134.7499,134.7499,1600.0
2021-06-28 13:00:00,140.36,140.61,140.36,140.48,5057.0,134.7307,134.9706,134.7307,134.8458,5057.0
2021-06-28 13:05:00,140.46,140.59,140.44,140.51,2044.0,134.8266,134.9514,134.8075,134.8746,2044.0
2021-06-28 13:10:00,140.52,140.56,140.46,140.47,2400.0,134.8842,134.9226,134.8266,134.8362,2400.0
2021-06-28 13:15:00,140.46,140.51,140.46,140.49,800.0,134.8266,134.8746,134.8266,134.8554,800.0
2021-06-28 13:20:00,140.52,140.55,140.51,140.51,1995.0,134.8842,134.913,134.8746,134.8746,1995.0
2021-06-28 13:25:00,140.55,140.55,140.47,140.48,897.0,134.913,134.913,134.8362,134.8458,897.0
2021-06-28 13:30:00,140.53,140.61,140.5,140.56,1200.0,134.8938,134.9706,134.865,134.9226,1200.0
2021-06-28 13:35:00,140.59,140.61,140.55,140.55,2012.0,134.9514,134.9706,134.913,134.913,2012.0
2021-06-28 13:40:00,140.58,140.74,140.58,140.74,2672.0,134.9418,135.0954,134.9418,135.0954,2672.0
2021-06-28 13:45:00,140.72,140.79,140.71,140.77,1140.0,135.0762,135.1434,135.0666,135.1242,1140.0
2021-06-28 13:50:00,140.86,140.86,140.76,140.82,1582.0,135.2106,135.2106,135.1146,135.1722,1582.0
2021-06-28 13:55:00,140.87,140.99,140.84,140.99,2588.0,135.2202,135.3354,135.1914,135.3354,2588.0
2021-06-28 14:00:00,141.06,141.06,140.97,140.97,3550.0,135.4026,135.4026,135.3162,135.3162,3550.0
2021-06-28 14:05:00,140.95,141.07,140.91,141.03,3445.0,135.297,135.4122,135.2586,135.3738,3445.0
2021-06-28 14:10:00,140.99,141.0,140.93,140.94,1406.0,135.3354,135.345,135.2778,135.2874,1406.0
2021-06-28 14:15:00,140.95,140.97,140.89,140.89,3243.0,135.297,135.3162,135.2394,135.2394,3243.0
2021-06-28 14:20:00,140.91,141.0,140.87,140.92,2428.0,135.2586,135.345,135.2202,135.2682,2428.0
2021-06-28 14:25:00,140.95,140.99,140.91,140.96,2538.0,135.297,135.3354,135.2586,135.3066,2538.0
2021-06-28 14:30:00,140.97,141.0,140.88,140.93,3947.0,135.3162,135.345,135.2298,135.2778,3947.0
2021-06-28 14:35:00,140.9,140.9,140.79,140.85,3682.0,135.249,135.249,135.1434,135.201,3682.0
2021-06-28 14:40:00,140.82,140.85,140.78,140.79,2841.0,135.1722,135.201,135.1338,135.1434,2841.0
2021-06-28 14:45:00,140.78,140.79,140.73,140.78,1770.0,135.1338,135.1434,135.0858,135.1338,1770.0
2021-06-28 14:50:00,140.78,140.79,140.53,140.55,5405.0,135.1338,135.1434,134.8938,134.913,5405.0
2021-06-28 14:55:00,140.55,140.59,140.52,140.53,3302.0,134.913,134.9514,134.8842,134.8938,3302.0
2021-06-28 15:00:00,140.53,140.65,140.53,140.56,3267.0,134.8938,135.009,134.8938,134.9226,3267.0
2021-06-28 15:05:00,140.58,140.58,140.35,140.52,11808.0,134.9418,134.9418,134.7211,134.8842,11808.0
2021-06-28 15:10:00,140.49,140.57,140.37,140.5,2431.0,134.8554,134.9322,134.7403,134.865,2431.0
2021-06-28 15:15:00,140.5,140.57,140.44,140.47,5052.0,134.865,134.9322,134.8075,134.8362,5052.0
2021-06-28 15:20:00,140.54,140.57,140.51,140.57,2783.0,134.9034,134.9322,134.8746,134.9322,2783.0
2021-06-28 15:25:00,140.6,140.61,140.5,140.52,4129.0,134.961,134.9706,134.865,134.8842,4129.0
2021-06-28 15:30:00,140.53,140.56,140.48,140.51,3839.0,134.8938,134.9226,134.8458,134.8746,3839.0
2021-06-28 15:35:00,140.53,140.57,140.49,140.54,3742.0,134.8938,134.9322,134.8554,134.9034,3742.0
2021-06-28 15:40:00,140.55,140.64,140.55,140.61,4565.0,134.913,134.9994,134.913,134.9706,4565.0
2021-06-28 15:45:00,140.58,140.62,140.54,140.55,7462.0,134.9418,134.9802,134.9034,134.913,7462.0
2021-06-28 15:50:00,140.56,140.73,140.56,140.68,13820.0,134.9226,135.0858,134.9226,135.0378,13820.0
2021-06-28 15:55:00,140.67,140.68,140.57,140.63,29714.0,135.0282,135.0378,134.9322,134.9898,29714.0
2021-06-29 09:30:00,141.07,141.57,141.03,141.57,8638.0,135.4122,135.8921,135.3738,135.8921,8638.0
2021-06-29 09:35:00,141.23,141.26,140.94,141.1,1920.0,135.5658,135.5946,135.2874,135.441,1920.0
2021-06-29 09:40:00,141.12,141.12,140.76,140.76,2998.0,135.4602,135.4602,135.1146,135.1146,2998.0
2021-06-29 09:45:00,140.78,141.26,140.77,141.2,3561.0,135.1338,135.5946,135.1242,135.537,3561.0
2021-06-29 09:50:00,141.14,141.35,141.05,141.33,2000.0,135.4794,135.681,135.393,135.6618,2000.0
2021-06-29 09:55:00,141.28,141.43,141.27,141.43,3268.0,135.6138,135.7577,135.6042,135.7577,3268.0
2021-06-29 10:00:00,141.46,141.56,141.38,141.46,3314.0,135.7865,135.8825,135.7098,135.7865,3314.0
2021-06-29 10:05:00,141.46,141.59,141.37,141.47,27479.0,135.7865,135.9113,135.7002,135.7961,27479.0
2021-06-29 10:10:00,141.5,141.66,141.5,141.62,2226.0,135.8249,135.9785,135.8249,135.9401,2226.0
2021-06-29 10:15:00,141.67,141.8,141.67,141.75,2543.0,135.9881,136.1129,135.9881,136.0649,2543.0
2021-06-29 10:20:00,141.73,141.85,141.68,141.78,2713.0,136.0457,136.1609,135.9977,136.0937,2713.0
2021-06-29 10:25:00,141.73,141.8,141.68,141.68,2212.0,136.0457,136.1129,135.9977,135.9977,2212.0
2021-06-29 10:30:00,141.72,141.77,141.69,141.77,3354.0,136.0361,136.0841,136.0073,136.0841,3354.0
2021-06-29 10:35:00,141.8,141.85,141.65,141.75,2101.0,136.1129,136.1609,135.9689,136.0649,2101.0
2021-06-29 10:40:00,141.71,141.71,141.58,141.59,2568.0,136.0265,136.0265,135.9017,135.9113,2568.0
2021-06-29 10:45:00,141.57,141.57,141.46,141.53,1218.0,135.8921,135.8921,135.7865,135.8537,1218.0
2021-06-29 10:50:00,141.52,141.67,141.43,141.67,2364.0,135.8441,135.9881,135.7577,135.9881,2364.0
2021-06-29 10:55:00,141.63,141.63,141.33,141.34,904.0,135.9497,135.9497,135.6618,135.6714,904.0
2021-06-29 11:00:00,141.3,141.39,141.25,141.37,4242.0,135.633,135.7194,135.585,135.7002,4242.0
2021-06-29 11:05:00,141.34,141.41,141.33,141.41,1203.0,135.6714,135.7385,135.6618,135.7385,1203.0
2021-06-29 11:10:00,141.46,141.5,141.38,141.44,1700.0,135.7865,135.8249,135.7098,135.7673,1700.0
2021-06-29 11:15:00,141.47,141.57,141.36,141.56,1534.0,135.7961,135.8921,135.6906,135.8825,1534.0
2021-06-29 11:20:00,141.55,141.58,141.52,141.53,1100.0,135.8729,135.9017,135.8441,135.8537,1100.0
2021-06-29 11:25:00,141.45,141.45,141.36,141.41,1100.0,135.7769,135.7769,135.6906,135.7385,1100.0
2021-06-29 11:30:00,141.43,141.43,141.3,141.34,1942.0,135.7577,135.7577,135.633,135.6714,1942.0
2021-06-29 11:35:00,141.33,141.36,141.3,141.36,2235.0,135.6618,135.6906,135.633,135.6906,2235.0
2021-06-29 11:40:00,141.4,141.45,141.34,141.44,600.0,135.7289,135.7769,135.6714,135.7673,600.0
2021-06-29 11:45:00,141.54,141.55,141.45,141.45,2456.0,135.8633,135.8729,135.7769,135.7769,2456.0
2021-06-29 11:50:00,141.49,141.6,141.46,141.47,3149.0,135.8153,135.9209,135.7865,135.7961,3149.0
2021-06-29 11:55:00,141.49,141.5,141.42,141.46,1875.0,135.8153,135.8249,135.7481,135.7865,1875.0
2021-06-29 12:00:00,141.47,141.47,141.37,141.39,1777.0,135.7961,135.7961,135.7002,135.7194,1777.0
2021-06-29 12:05:00,141.39,141.44,141.37,141.41,2403.0,135.7194,135.7673,135.7002,135.7385,2403.0
2021-06-29 12:10:00,141.42,141.47,141.35,141.38,8108.0,135.7481,135.7961,135.681,135.7098,8108.0
2021-06-29 12:15:00,141.37,141.42,141.31,141.42,4261.0,135.7002,135.7481,135.6426,135.7481,4261.0
2021-06-29 12:20:00,141.39,141.39,141.24,141.25,4327.0,135.7194,135.7194,135.5754,135.585,4327.0
2021-06-29 12:25:00,141.25,141.26,141.12,141.12,3400.0,135.585,135.5946,135.4602,135.4602,3400.0
2021-06-29 12:30:00,141.16,141.16,141.1,141.13,1675.0,135.4986,135.4986,135.441,135.4698,1675.0
2021-06-29 12:35:00,141.12,141.16,141.12,141.14,1715.0,135.4602,135.4986,135.4602,135.4794,1715.0
2021-06-29 12:40:00,141.16,141.17,141.04,141.08,1697.0,135.4986,135.5082,135.3834,135.4218,1697.0
2021-06-29 12:45:00,141.04,141.05,140.95,141.01,2100.0,135.3834,135.393,135.297,135.3546,2100.0
2021-06-29 12:50:00,141.01,141.01,140.89,140.9,3117.0,135.3546,135.3546,135.2394,135.249,3117.0
2021-06-29 12:55:00,140.92,141.02,140.9,141.02,6114.0,135.2682,135.3642,135.249,135.3642,6114.0
2021-06-29 13:00:00,141.03,141.08,140.97,141.08,1913.0,135.3738,135.4218,135.3162,135.4218,1913.0
2021-06-29 13:05:00,141.09,141.21,141.09,141.16,3435.0,135.4314,135.5466,135.4314,135.4986,3435.0
2021-06-29 13:10:00,141.15,141.18,141.04,141.12,5650.0,135.489,135.5178,135.3834,135.4602,5650.0
2021-06-29 13:15:00,141.08,141.11,141.05,141.09,2374.0,135.4218,135.4506,135.393,135.4314,2374.0
2021-06-29 13:20:00,141.08,141.08,140.98,141.04,11684.0,135.4218,135.4218,135.3258,135.3834,11684.0
2021-06-29 13:25:00,141.03,141.12,141.03,141.08,3170.0,135.3738,135.4602,135.3738,135.4218,3170.0
2021-06-29 13:30:00,141.08,141.08,140.96,141.0,2998.0,135.4218,135.4218,135.3066,135.345,2998.0
2021-06-29 13:35:00,141.01,141.01,140.96,141.0,1005.0,135.3546,135.3546,135.3066,135.345,1005.0
2021-06-29 13:40:00,141.0,141.0,140.92,140.96,2256.0,135.345,135.345,135.2682,135.3066,2256.0
2021-06-29 13:45:00,140.93,140.93,140.84,140.88,2494.0,135.2778,135.2778,135.1914,135.2298,2494.0
2021-06-29 13:50:00,140.91,141.01,140.91,140.92,2355.0,135.2586,135.3546,135.2586,135.2682,2355.0
2021-06-29 13:55:00,140.92,141.06,140.91,141.06,17750.0,135.2682,135.4026,135.2586,135.4026,17750.0
2021-06-29 14:00:00,141.05,141.06,141.03,141.05,3168.0,135.393,135.4026,135.3738,135.393,3168.0
2021-06-29 14:05:00,141.03,141.15,141.02,141.14,3564.0,135.3738,135.489,135.3642,135.4794,3564.0
2021-06-29 14:10:00,141.16,141.2,141.13,141.18,13819.0,135.4986,135.537,135.4698,135.5178,13819.0
2021-06-29 14:15:00,141.15,141.19,141.14,141.18,3238.0,135.489,135.5274,135.4794,135.5178,3238.0
2021-06-29 14:20:00,141.19,141.22,141.12,141.12,2197.0,135.5274,135.5562,135.4602,135.4602,2197.0
2021-06-29 14:25:00,141.16,141.2,141.14,141.16,2159.0,135.4986,135.537,135.4794,135.4986,2159.0
2021-06-29 14:30:00,141.15,141.16,141.1,141.1,912.0,135.489,135.4986,135.441,135.441,912.0
2021-06-29 14:35:00,141.06,141.12,141.05,141.06,6333.0,135.4026,135.4602,135.393,135.4026,6333.0
2021-06-29 14:40:00,141.0,141.0,140.96,140.96,1865.0,135.345,135.345,135.3066,135.3066,1865.0
2021-06-29 14:45:00,140.96,141.09,140.96,141.09,2728.0,135.3066,135.4314,135.3066,135.4314,2728.0
2021-06-29 14:50:00,141.06,141.12,141.05,141.12,1491.0,135.4026,135.4602,135.393,135.4602,1491.0
2021-06-29 14:55:00,141.16,141.22,141.13,141.17,10455.0,135.4986,135.5562,135.4698,135.5082,10455.0
2021-06-29 15:00:00,141.18,141.31,141.16,141.29,16733.0,135.5178,135.6426,135.4986,135.6234,16733.0
2021-06-29 15:05:00,141.3,141.31,141.26,141.29,5924.0,135.633,135.6426,135.5946,135.6234,5924.0
2021-06-29 15:10:00,141.29,141.36,141.29,141.32,4192.0,135.6234,135.6906,135.6234,135.6522,4192.0
2021-06-29 15:15:00,141.3,141.32,141.28,141.3,1887.0,135.633,135.6522,135.6138,135.633,1887.0
2021-06-29 15:20:00,141.28,141.32,141.22,141.32,5710.0,135.6138,135.6522,135.5562,135.6522,5710.0
2021-06-29 15:25:00,141.3,141.37,141.3,141.34,4641.0,135.633,135.7002,135.633,135.6714,4641.0
2021-06-29 15:30:00,141.33,141.33,141.12,141.13,6043.0,135.6618,135.6618,135.4602,135.4698,6043.0
2021-06-29 15:35:00,141.12,141.2,141.09,141.19,5418.0,135.4602,135.537,135.4314,135.5274,5418.0
2021-06-29 15:40:00,141.18,141.27,141.14,141.23,5612.0,135.5178,135.6042,135.4794,135.5658,5612.0
2021-06-29 15:45:00,141.23,141.25,141.17,141.23,7626.0,135.5658,135.585,135.5082,135.5658,7626.0
2021-06-29 15:50:00,141.26,141.3,141.15,141.23,15139.0,135.5946,135.633,135.489,135.5658,15139.0
2021-06-29 15:55:00,141.23,141.29,141.17,141.18,37271.0,135.5658,135.6234,135.5082,135.5178,37271.0
2021-06-30 09:30:00,141.09,141.41,140.97,141.32,6163.0,135.4314,135.7385,135.3162,135.6522,6163.0
2021-06-30 09:35:00,141.27,141.28,141.12,141.12,1834.0,135.6042,135.6138,135.4602,135.4602,1834.0
2021-06-30 09:40:00,141.26,141.42,141.24,141.42,900.0,135.5946,135.7481,135.5754,135.7481,900.0
2021-06-30 09:45:00,141.43,141.43,140.96,141.01,4958.0,135.7577,135.7577,135.3066,135.3546,4958.0
2021-06-30 09:50:00,140.84,140.84,140.69,140.69,500.0,135.1914,135.1914,135.0474,135.0474,500.0
2021-06-30 09:55:00,140.77,141.03,140.77,140.92,5127.0,135.1242,135.3738,135.1242,135.2682,5127.0
2021-06-30 10:00:00,140.91,140.93,140.61,140.62,5215.0,135.2586,135.2778,134.9706,134.9802,5215.0
2021-06-30 10:05:00,140.61,140.71,140.59,140.68,702.0,134.9706,135.0666,134.9514,135.0378,702.0
2021-06-30 10:10:00,140.68,140.77,140.5,140.75,8251.0,135.0378,135.1242,134.865,135.105,8251.0
2021-06-30 10:15:00,140.75,140.75,140.42,140.49,8026.0,135.105,135.105,134.7883,134.8554,8026.0
2021-06-30 10:20:00,140.49,140.49,140.37,140.4,3528.0,134.8554,134.8554,134.7403,134.7691,3528.0
2021-06-30 10:25:00,140.39,140.59,140.35,140.42,3556.0,134.7595,134.9514,134.7211,134.7883,3556.0
2021-06-30 10:30:00,140.46,140.61,140.45,140.6,1325.0,134.8266,134.9706,134.8171,134.961,1325.0
2021-06-30 10:35:00,140.63,140.63,140.34,140.42,5162.0,134.9898,134.9898,134.7115,134.7883,5162.0
2021-06-30 10:40:00,140.45,140.61,140.38,140.61,23839.0,134.8171,134.9706,134.7499,134.9706,23839.0
2021-06-30 10:45:00,140.57,140.62,140.49,140.56,3308.0,134.9322,134.9802,134.8554,134.9226,3308.0
2021-06-30 10:50:00,140.54,140.56,140.39,140.41,2957.0,134.9034,134.9226,134.7595,134.7787,2957.0
2021-06-30 10:55:00,140.42,140.56,140.41,140.56,3485.0,134.7883,134.9226,134.7787,134.9226,3485.0
2021-06-30 11:00:00,140.56,140.61,140.34,140.39,22460.0,134.9226,134.9706,134.7115,134.7595,22460.0
2021-06-30 11:05:00,140.37,140.37,140.25,140.29,1320.0,134.7403,134.7403,134.6251,134.6635,1320.0
2021-06-30 11:10:00,140.3,140.3,140.18,140.29,2505.0,134.6731,134.6731,134.5579,134.6635,2505.0
2021-06-30 11:15:00,140.3,140.3,140.15,140.28,4796.0,134.6731,134.6731,134.5291,134.6539,4796.0
2021-06-30 11:20:00,140.23,140.35,140.23,140.35,1309.0,134.6059,134.7211,134.6059,134.7211,1309.0
2021-06-30 11:25:00,140.39,140.48,140.3,140.46,8511.0,134.7595,134.8458,134.6731,134.8266,8511.0
2021-06-30 11:30:00,140.42,140.46,140.16,140.28,14809.0,134.7883,134.8266,134.5387,134.6539,14809.0
2021-06-30 11:35:00,140.29,140.4,140.24,140.39,14415.0,134.6635,134.7691,134.6155,134.7595,14415.0
2021-06-30 11:40:00,140.39,140.39,140.25,140.34,10759.0,134.7595,134.7595,134.6251,134.7115,10759.0
2021-06-30 11:45:00,140.37,140.4,140.35,140.36,3338.0,134.7403,134.7691,134.7211,134.7307,3338.0
2021-06-30 11:50:00,140.33,140.46,140.31,140.43,4377.0,134.7019,134.8266,134.6827,134.7979,4377.0
2021-06-30 11:55:00,140.44,140.56,140.43,140.47,4893.0,134.8075,134.9226,134.7979,134.8362,4893.0
2021-06-30 12:00:00,140.42,140.42,140.32,140.39,9513.0,134.7883,134.7883,134.6923,134.7595,9513.0
2021-06-30 12:05:00,140.37,140.37,140.23,140.24,2841.0,134.7403,134.7403,134.6059,134.6155,2841.0
2021-06-30 12:10:00,140.26,140.32,140.24,140.3,14647.0,134.6347,134.6923,134.6155,134.6731,14647.0
2021-06-30 12:15:00,140.31,140.4,140.24,140.32,8157.0,134.6827,134.7691,134.6155,134.6923,8157.0
2021-06-30 12:20:00,140.32,140.32,140.27,140.3,1321.0,134.6923,134.6923,134.6443,134.6731,1321.0
2021-06-30 12:25:00,140.26,140.39,140.26,140.27,2816.0,134.6347,134.7595,134.6347,134.6443,2816.0
2021-06-30 12:30:00,140.31,140.34,140.25,140.31,7128.0,134.6827,134.7115,134.6251,134.6827,7128.0
2021-06-30 12:35:00,140.33,140.39,140.26,140.26,1950.0,134.7019,134.7595,134.6347,134.6347,1950.0
2021-06-30 12:40:00,140.25,140.28,140.19,140.21,14249.0,134.6251,134.6539,134.5675,134.5867,14249.0
2021-06-30 12:45:00,140.21,140.23,140.14,140.15,3734.0,134.5867,134.6059,134.5195,134.5291,3734.0
2021-06-30 12:50:00,140.1,140.12,139.98,140.05,5825.0,134.4811,134.5003,134.3659,134.4331,5825.0
2021-06-30 12:55:00,140.07,140.07,139.93,139.94,2118.0,134.4523,134.4523,134.3179,134.3275,2118.0
2021-06-30 13:00:00,139.96,139.96,139.88,139.88,3829.0,134.3467,134.3467,134.2699,134.2699,3829.0
2021-06-30 13:05:00,139.82,139.83,139.68,139.73,3247.0,134.2123,134.2219,134.0779,134.1259,3247.0
2021-06-30 13:10:00,139.71,139.73,139.59,139.59,6401.0,134.1067,134.1259,133.9915,133.9915,6401.0
2021-06-30 13:15:00,139.59,139.62,139.29,139.43,15224.0,133.9915,134.0203,133.7036,133.838,15224.0
2021-06-30 13:20:00,139.41,139.45,139.35,139.38,2226.0,133.8188,133.8572,133.7612,133.79,2226.0
2021-06-30 13:25:00,139.34,139.41,139.31,139.38,4644.0,133.7516,133.8188,133.7228,133.79,4644.0
2021-06-30 13:30:00,139.36,139.36,139.26,139.33,4234.0,133.7708,133.7708,133.6748,133.742,4234.0
2021-06-30 13:35:00,139.3,139.48,139.25,139.48,9887.0,133.7132,133.886,133.6652,133.886,9887.0
2021-06-30 13:40:00,139.48,139.58,139.4,139.52,6802.0,133.886,133.9819,133.8092,133.9243,6802.0
2021-06-30 13:45:00,139.54,139.61,139.54,139.61,2700.0,133.9435,134.0107,133.9435,134.0107,2700.0
2021-06-30 13:50:00,139.61,139.71,139.54,139.61,4130.0,134.0107,134.1067,133.9435,134.0107,4130.0
2021-06-30 13:55:00,139.64,139.64,139.5,139.62,2503.0,134.0395,134.0395,133.9052,134.0203,2503.0
2021-06-30 14:00:00,139.61,139.71,139.55,139.62,3829.0,134.0107,134.1067,133.9531,134.0203,3829.0
2021-06-30 14:05:00,139.66,139.73,139.65,139.69,2296.0,134.0587,134.1259,134.0491,134.0875,2296.0
2021-06-30 14:10:00,139.67,139.75,139.66,139.74,3639.0,134.0683,134.1451,134.0587,134.1355,3639.0
2021-06-30 14:15:00,139.66,139.7,139.62,139.67,1319.0,134.0587,134.0971,134.0203,134.0683,1319.0
2021-06-30 14:20:00,139.7,139.8,139.69,139.72,2862.0,134.0971,134.1931,134.0875,134.1163,2862.0
2021-06-30 14:25:00,139.72,139.83,139.72,139.72,2859.0,134.1163,134.2219,134.1163,134.1163,2859.0
2021-06-30 14:30:00,139.72,139.73,139.68,139.7,2249.0,134.1163,134.1259,134.0779,134.0971,2249.0
2021-06-30 14:35:00,139.73,139.73,139.56,139.59,5613.0,134.1259,134.1259,133.9627,133.9915,5613.0
2021-06-30 14:40:00,139.57,139.63,139.57,139.62,2461.0,133.9723,134.0299,133.9723,134.0203,2461.0
2021-06-30 14:45:00,139.62,139.73,139.62,139.68,3105.0,134.0203,134.1259,134.0203,134.0779,3105.0
2021-06-30 14:50:00,139.7,139.78,139.65,139.68,8531.0,134.0971,134.1739,134.0491,134.0779,8531.0
2021-06-30 14:55:00,139.69,139.83,139.69,139.74,1922.0,134.0875,134.2219,134.0875,134.1355,1922.0
2021-06-30 15:00:00,139.77,139.77,139.6,139.64,8852.0,134.1643,134.1643,134.0011,134.0395,8852.0
2021-06-30 15:05:00,139.66,139.69,139.62,139.66,2652.0,134.0587,134.0875,134.0203,134.0587,2652.0
2021-06-30 15:10:00,139.77,139.88,139.72,139.73,8642.0,134.1643,134.2699,134.1163,134.1259,8642.0
2021-06-30 15:15:00,139.77,139.78,139.67,139.78,3076.0,134.1643,134.1739,134.0683,134.1739,3076.0
2021-06-30 15:20:00,139.79,139.93,139.79,139.91,4518.0,134.1835,134.3179,134.1835,134.2987,4518.0
2021-06-30 15:25:00,139.92,139.92,139.86,139.92,2467.0,134.3083,134.3083,134.2507,134.3083,2467.0
2021-06-30 15:30:00,139.87,139.87,139.71,139.74,5690.0,134.2603,134.2603,134.1067,134.1355,5690.0
2021-06-30 15:35:00,139.74,140.07,139.74,139.94,9275.0,134.1355,134.4523,134.1355,134.3275,9275.0
2021-06-30 15:40:00,139.95,140.01,139.8,139.98,9360.0,134.3371,134.3947,134.1931,134.3659,9360.0
2021-06-30 15:45:00,139.97,140.01,139.81,139.91,16807.0,134.3563,134.3947,134.2027,134.2987,16807.0
2021-06-30 15:50:00,139.96,140.26,139.88,140.25,26264.0,134.3467,134.6347,134.2699,134.6251,26264.0
2021-06-30 15:55:00,140.21,140.34,140.05,140.05,45130.0,134.5867,134.7115,134.4331,134.4331,45130.0
2021-07-01 09:30:00,140.44,140.44,140.15,140.15,7000.0,134.8075,134.8075,134.5291,134.5291,7000.0
2021-07-01 09:35:00,140.08,140.13,139.99,140.1,2098.0,134.4619,134.5099,134.3755,134.4811,2098.0
2021-07-01 09:40:00,140.19,140.24,140.18,140.23,815.0,134.5675,134.6155,134.5579,134.6059,815.0
2021-07-01 09:45:00,140.3,140.4,140.2,140.2,4703.0,134.6731,134.7691,134.5771,134.5771,4703.0
2021-07-01 09:50:00,140.28,140.42,140.28,140.33,4140.0,134.6539,134.7883,134.6539,134.7019,4140.0
2021-07-01 09:55:00,140.29,140.41,140.1,140.1,6162.0,134.6635,134.7787,134.4811,134.4811,6162.0
2021-07-01 10:00:00,140.18,140.26,140.07,140.1,5182.0,134.5579,134.6347,134.4523,134.4811,5182.0
2021-07-01 10:05:00,140.18,140.22,140.09,140.17,5578.0,134.5579,134.5963,134.4715,134.5483,5578.0
2021-07-01 10:10:00,140.18,140.34,140.12,140.27,4572.0,134.5579,134.7115,134.5003,134.6443,4572.0
2021-07-01 10:15:00,140.28,140.38,140.28,140.35,3045.0,134.6539,134.7499,134.6539,134.7211,3045.0
2021-07-01 10:20:00,140.32,140.32,139.96,139.96,6003.0,134.6923,134.6923,134.3467,134.3467,6003.0
2021-07-01 10:25:00,139.99,140.1,139.97,140.06,2244.0,134.3755,134.4811,134.3563,134.4427,2244.0
2021-07-01 10:30:00,140.02,140.15,140.02,140.15,8372.0,134.4043,134.5291,134.4043,134.5291,8372.0
2021-07-01 10:35:00,140.18,140.2,140.1,140.17,5726.0,134.5579,134.5771,134.4811,134.5483,5726.0
2021-07-01 10:40:00,140.19,140.21,140.09,140.16,2719.0,134.5675,134.5867,134.4715,134.5387,2719.0
2021-07-01 10:45:00,140.17,140.38,140.16,140.38,3487.0,134.5483,134.7499,134.5387,134.7499,3487.0
2021-07-01 10:50:00,140.37,140.37,140.2,140.29,1615.0,134.7403,134.7403,134.5771,134.6635,1615.0
2021-07-01 10:55:00,140.22,140.29,140.2,140.25,1120.0,134.5963,134.6635,134.5771,134.6251,1120.0
2021-07-01 11:00:00,140.28,140.54,140.28,140.54,1978.0,134.6539,134.9034,134.6539,134.9034,1978.0
2021-07-01 11:05:00,140.52,140.59,140.47,140.56,2180.0,134.8842,134.9514,134.8362,134.9226,2180.0
2021-07-01 11:10:00,140.52,140.66,140.52,140.63,1200.0,134.8842,135.0186,134.8842,134.9898,1200.0
2021-07-01 11:15:00,140.64,140.73,140.64,140.64,1669.0,134.9994,135.0858,134.9994,134.9994,1669.0
2021-07-01 11:20:00,140.7,140.71,140.62,140.71,1780.0,135.057,135.0666,134.9802,135.0666,1780.0
2021-07-01 11:25:00,140.7,140.78,140.63,140.78,3093.0,135.057,135.1338,134.9898,135.1338,3093.0
2021-07-01 11:30:00,140.72,140.8,140.54,140.54,4219.0,135.0762,135.153,134.9034,134.9034,4219.0
2021-07-01 11:35:00,140.59,140.63,140.48,140.55,4098.0,134.9514,134.9898,134.8458,134.913,4098.0
2021-07-01 11:40:00,140.58,140.66,140.48,140.49,6223.0,134.9418,135.0186,134.8458,134.8554,6223.0
2021-07-01 11:45:00,140.49,140.56,140.47,140.47,3206.0,134.8554,134.9226,134.8362,134.8362,3206.0
2021-07-01 11:50:00,140.49,140.53,140.42,140.43,4405.0,134.8554,134.8938,134.7883,134.7979,4405.0
2021-07-01 11:55:00,140.45,140.45,140.22,140.35,3239.0,134.8171,134.8171,134.5963,134.7211,3239.0
2021-07-01 12:00:00,140.38,140.51,140.38,140.51,2700.0,134.7499,134.8746,134.7499,134.8746,2700.0
2021-07-01 12:05:00,140.51,140.6,140.47,140.47,2010.0,134.8746,134.961,134.8362,134.8362,2010.0
2021-07-01 12:10:00,140.51,140.64,140.48,140.59,5375.0,134.8746,134.9994,134.8458,134.9514,5375.0
2021-07-01 12:15:00,140.59,140.7,140.58,140.67,2247.0,134.9514,135.057,134.9418,135.0282,2247.0
2021-07-01 12:20:00,140.66,140.71,140.47,140.47,3594.0,135.0186,135.0666,134.8362,134.8362,3594.0
2021-07-01 12:25:00,140.44,140.62,140.41,140.47,4432.0,134.8075,134.9802,134.7787,134.8362,4432.0
2021-07-01 12:30:00,140.44,140.5,140.41,140.49,2660.0,134.8075,134.865,134.7787,134.8554,2660.0
2021-07-01 12:35:00,140.54,140.55,140.45,140.46,5408.0,134.9034,134.913,134.8171,134.8266,5408.0
2021-07-01 12:40:00,140.46,140.53,140.42,140.51,3836.0,134.8266,134.8938,134.7883,134.8746,3836.0
2021-07-01 12:45:00,140.51,140.61,140.47,140.58,11983.0,134.8746,134.9706,134.8362,134.9418,11983.0
2021-07-01 12:50:00,140.55,140.56,140.4,140.41,5367.0,134.913,134.9226,134.7691,134.7787,5367.0
2021-07-01 12:55:00,140.4,140.43,140.38,140.38,5799.0,134.7691,134.7979,134.7499,134.7499,5799.0
2021-07-01 13:00:00,140.39,140.43,140.35,140.36,7539.0,134.7595,134.7979,134.7211,134.7307,7539.0
2021-07-01 13:05:00,140.36,140.39,140.35,140.38,3982.0,134.7307,134.7595,134.7211,134.7499,3982.0
2021-07-01 13:10:00,140.44,140.44,140.41,140.44,2900.0,134.8075,134.8075,134.7787,134.8075,2900.0
2021-07-01 13:15:00,140.44,140.52,140.42,140.52,6015.0,134.8075,134.8842,134.7883,134.8842,6015.0
2021-07-01 13:20:00,140.51,140.52,140.36,140.41,7911.0,134.8746,134.8842,134.7307,134.7787,7911.0
2021-07-01 13:25:00,140.42,140.47,140.4,140.46,3900.0,134.7883,134.8362,134.7691,134.8266,3900.0
2021-07-01 13:30:00,140.47,140.67,140.39,140.67,47053.0,134.8362,135.0282,134.7595,135.0282,47053.0
2021-07-01 13:35:00,140.66,140.85,140.6,140.8,2301.0,135.0186,135.201,134.961,135.153,2301.0
2021-07-01 13:40:00,140.81,140.89,140.75,140.89,6431.0,135.1626,135.2394,135.105,135.2394,6431.0
2021-07-01 13:45:00,140.94,140.97,140.88,140.9,3557.0,135.2874,135.3162,135.2298,135.249,3557.0
2021-07-01 13:50:00,140.87,140.96,140.86,140.92,9872.0,135.2202,135.3066,135.2106,135.2682,9872.0
2021-07-01 13:55:00,140.93,140.93,140.8,140.89,3500.0,135.2778,135.2778,135.153,135.2394,3500.0
2021-07-01 14:00:00,140.93,141.04,140.93,140.99,2588.0,135.2778,135.3834,135.2778,135.3354,2588.0
2021-07-01 14:05:00,140.98,140.99,140.82,140.85,2837.0,135.3258,135.3354,135.1722,135.201,2837.0
2021-07-01 14:10:00,140.87,140.87,140.61,140.69,16372.0,135.2202,135.2202,134.9706,135.0474,16372.0
2021-07-01 14:15:00,140.65,140.66,140.56,140.57,4952.0,135.009,135.0186,134.9226,134.9322,4952.0
2021-07-01 14:20:00,140.56,140.62,140.52,140.62,3471.0,134.9226,134.9802,134.8842,134.9802,3471.0
2021-07-01 14:25:00,140.58,140.61,140.54,140.57,2591.0,134.9418,134.9706,134.9034,134.9322,2591.0
2021-07-01 14:30:00,140.55,140.57,140.46,140.51,3592.0,134.913,134.9322,134.8266,134.8746,3592.0
2021-07-01 14:35:00,140.55,140.59,140.5,140.56,2696.0,134.913,134.9514,134.865,134.9226,2696.0
2021-07-01 14:40:00,140.54,140.59,140.5,140.52,2697.0,134.9034,134.9514,134.865,134.8842,2697.0
2021-07-01 14:45:00,140.53,140.63,140.53,140.58,4183.0,134.8938,134.9898,134.8938,134.9418,4183.0
2021-07-01 14:50:00,140.53,140.54,140.5,140.53,2494.0,134.8938,134.9034,134.865,134.8938,2494.0
2021-07-01 14:55:00,140.53,140.56,140.44,140.56,8062.0,134.8938,134.9226,134.8075,134.9226,8062.0
2021-07-01 15:00:00,140.56,140.59,140.43,140.43,6273.0,134.9226,134.9514,134.7979,134.7979,6273.0
2021-07-01 15:05:00,140.46,140.54,140.44,140.54,5625.0,134.8266,134.9034,134.8075,134.9034,5625.0
2021-07-01 15:10:00,140.56,140.71,140.56,140.6,5694.0,134.9226,135.0666,134.9226,134.961,5694.0
2021-07-01 15:15:00,140.63,140.65,140.56,140.56,6240.0,134.9898,135.009,134.9226,134.9226,6240.0
2021-07-01 15:20:00,140.57,140.58,140.48,140.51,5577.0,134.9322,134.9418,134.8458,134.8746,5577.0
2021-07-01 15:25:00,140.53,140.55,140.29,140.29,9754.0,134.8938,134.913,134.6635,134.6635,9754.0
2021-07-01 15:30:00,140.32,140.37,140.21,140.28,18943.0,134.6923,134.7403,134.5867,134.6539,18943.0
2021-07-01 15:35:00,140.28,140.48,140.28,140.35,15119.0,134.6539,134.8458,134.6539,134.7211,15119.0
2021-07-01 15:40:00,140.32,140.44,140.26,140.42,26739.0,134.6923,134.8075,134.6347,134.7883,26739.0
2021-07-01 15:45:00,140.45,140.5,140.28,140.38,16848.0,134.8171,134.865,134.6539,134.7499,16848.0
2021-07-01 15:50:00,140.39,140.39,140.13,140.34,22795.0,134.7595,134.7595,134.5099,134.7115,22795.0
2021-07-01 15:55:00,140.34,140.44,140.11,140.4,83992.0,134.7115,134.8075,134.4907,134.7691,83992.0
2021-07-02 09:30:00,140.62,140.62,140.08,140.43,8321.0,134.9802,134.9802,134.4619,134.7979,8321.0
2021-07-02 09:35:00,140.3,140.3,140.08,140.19,2100.0,134.6731,134.6731,134.4619,134.5675,2100.0
2021-07-02 09:40:00,140.23,140.23,140.06,140.06,900.0,134.6059,134.6059,134.4427,134.4427,900.0
2021-07-02 09:45:00,140.05,140.28,140.0,140.24,2785.0,134.4331,134.6539,134.3851,134.6155,2785.0
2021-07-02 09:50:00,140.2,140.35,140.08,140.26,2561.0,134.5771,134.7211,134.4619,134.6347,2561.0
2021-07-02 09:55:00,140.28,140.28,140.17,140.22,3067.0,134.6539,134.6539,134.5483,134.5963,3067.0
2021-07-02 10:00:00,140.14,140.37,140.11,140.14,5164.0,134.5195,134.7403,134.4907,134.5195,5164.0
2021-07-02 10:05:00,140.16,140.16,140.0,140.14,4884.0,134.5387,134.5387,134.3851,134.5195,4884.0
2021-07-02 10:10:00,140.12,140.12,140.0,140.04,3287.0,134.5003,134.5003,134.3851,134.4235,3287.0
2021-07-02 10:15:00,139.99,140.09,139.99,140.05,4661.0,134.3755,134.4715,134.3755,134.4331,4661.0
2021-07-02 10:20:00,140.08,140.35,140.08,140.34,58465.0,134.4619,134.7211,134.4619,134.7115,58465.0
2021-07-02 10:25:00,140.39,140.43,140.28,140.3,3226.0,134.7595,134.7979,134.6539,134.6731,3226.0
2021-07-02 10:30:00,140.33,140.58,140.22,140.58,4593.0,134.7019,134.9418,134.5963,134.9418,4593.0
2021-07-02 10:35:00,140.47,140.5,140.26,140.33,5728.0,134.8362,134.865,134.6347,134.7019,5728.0
2021-07-02 10:40:00,140.33,140.35,140.24,140.27,7259.0,134.7019,134.7211,134.6155,134.6443,7259.0
2021-07-02 10:45:00,140.22,140.34,140.22,140.29,6042.0,134.5963,134.7115,134.5963,134.6635,6042.0
2021-07-02 10:50:00,140.24,140.36,140.21,140.21,5161.0,134.6155,134.7307,134.5867,134.5867,5161.0
2021-07-02 10:55:00,140.15,140.17,140.08,140.08,4413.0,134.5291,134.5483,134.4619,134.4619,4413.0
2021-07-02 11:00:00,140.06,140.07,139.93,139.93,5554.0,134.4427,134.4523,134.3179,134.3179,5554.0
2021-07-02 11:05:00,139.93,139.94,139.78,139.88,8463.0,134.3179,134.3275,134.1739,134.2699,8463.0
2021-07-02 11:10:00,139.85,140.01,139.79,140.01,4901.0,134.2411,134.3947,134.1835,134.3947,4901.0
2021-07-02 11:15:00,139.97,140.05,139.89,139.89,2954.0,134.3563,134.4331,134.2795,134.2795,2954.0
2021-07-02 11:20:00,139.93,140.19,139.93,140.16,2727.0,134.3179,134.5675,134.3179,134.5387,2727.0
2021-07-02 11:25:00,140.17,140.3,140.08,140.3,2760.0,134.5483,134.6731,134.4619,134.6731,2760.0
2021-07-02 11:30:00,140.27,140.28,140.09,140.18,4030.0,134.6443,134.6539,134.4715,134.5579,4030.0
2021-07-02 11:35:00,140.19,140.34,140.15,140.23,13353.0,134.5675,134.7115,134.5291,134.6059,13353.0
2021-07-02 11:40:00,140.19,140.21,140.09,140.11,3312.0,134.5675,134.5867,134.4715,134.4907,3312.0
2021-07-02 11:45:00,140.07,140.11,139.92,140.03,8828.0,134.4523,134.4907,134.3083,134.4139,8828.0
2021-07-02 11:50:00,140.06,140.14,140.04,140.09,4100.0,134.4427,134.5195,134.4235,134.4715,4100.0
2021-07-02 11:55:00,140.11,140.2,140.05,140.11,9204.0,134.4907,134.5771,134.4331,134.4907,9204.0
2021-07-02 12:00:00,140.11,140.11,139.92,140.07,8442.0,134.4907,134.4907,134.3083,134.4523,8442.0
2021-07-02 12:05:00,140.09,140.14,140.06,140.14,3430.0,134.4715,134.5195,134.4427,134.5195,3430.0
2021-07-02 12:10:00,140.12,140.12,140.03,140.12,4703.0,134.5003,134.5003,134.4139,134.5003,4703.0
2021-07-02 12:15:00,140.11,140.13,140.09,140.12,2287.0,134.4907,134.5099,134.4715,134.5003,2287.0
2021-07-02 12:20:00,140.13,140.26,140.1,140.2,6385.0,134.5099,134.6347,134.4811,134.5771,6385.0
2021-07-02 12:25:00,140.19,140.19,140.11,140.11,3611.0,134.5675,134.5675,134.4907,134.4907,3611.0
2021-07-02 12:30:00,140.09,140.26,139.99,140.24,3759.0,134.4715,134.6347,134.3755,134.6155,3759.0
2021-07-02 12:35:00,140.29,140.33,140.25,140.32,1800.0,134.6635,134.7019,134.6251,134.6923,1800.0
2021-07-02 12:40:00,140.37,140.47,140.35,140.47,2500.0,134.7403,134.8362,134.7211,134.8362,2500.0
2021-07-02 12:45:00,140.45,140.53,140.4,140.49,3609.0,134.8171,134.8938,134.7691,134.8554,3609.0
2021-07-02 12:50:00,140.49,140.52,140.47,140.52,1943.0,134.8554,134.8842,134.8362,134.8842,1943.0
2021-07-02 12:55:00,140.48,140.52,140.46,140.47,3200.0,134.8458,134.8842,134.8266,134.8362,3200.0
2021-07-02 13:00:00,140.46,140.54,140.46,140.54,2912.0,134.8266,134.9034,134.8266,134.9034,2912.0
2021-07-02 13:05:00,140.54,140.61,140.52,140.53,5060.0,134.9034,134.9706,134.8842,134.8938,5060.0
2021-07-02 13:10:00,140.49,140.49,140.38,140.41,4837.0,134.8554,134.8554,134.7499,134.7787,4837.0
2021-07-02 13:15:00,140.42,140.44,140.39,140.41,1829.0,134.7883,134.8075,134.7595,134.7787,1829.0
2021-07-02 13:20:00,140.4,140.46,140.22,140.24,11661.0,134.7691,134.8266,134.5963,134.6155,11661.0
2021-07-02 13:25:00,140.22,140.24,140.0,140.03,13276.0,134.5963,134.6155,134.3851,134.4139,13276.0
2021-07-02 13:30:00,140.03,140.06,139.84,139.84,6727.0,134.4139,134.4427,134.2315,134.2315,6727.0
2021-07-02 13:35:00,139.84,139.93,139.84,139.9,5806.0,134.2315,134.3179,134.2315,134.2891,5806.0
2021-07-02 13:40:00,139.9,139.98,139.86,139.96,2579.0,134.2891,134.3659,134.2507,134.3467,2579.0
2021-07-02 13:45:00,139.94,139.97,139.87,139.97,7300.0,134.3275,134.3563,134.2603,134.3563,7300.0
2021-07-02 13:50:00,139.97,140.0,139.79,139.8,4862.0,134.3563,134.3851,134.1835,134.1931,4862.0
2021-07-02 13:55:00,139.8,139.87,139.72,139.87,16253.0,134.1931,134.2603,134.1163,134.2603,16253.0
2021-07-02 14:00:00,139.87,139.92,139.83,139.91,4439.0,134.2603,134.3083,134.2219,134.2987,4439.0
2021-07-02 14:05:00,139.9,140.06,139.88,139.97,4312.0,134.2891,134.4427,134.2699,134.3563,4312.0
2021-07-02 14:10:00,139.98,140.04,139.97,140.04,4774.0,134.3659,134.4235,134.3563,134.4235,4774.0
2021-07-02 14:15:00,140.06,140.17,140.06,140.13,2957.0,134.4427,134.5483,134.4427,134.5099,2957.0
2021-07-02 14:20:00,140.13,140.17,140.1,140.14,3236.0,134.5099,134.5483,134.4811,134.5195,3236.0
2021-07-02 14:25:00,140.15,140.29,140.0,140.29,19848.0,134.5291,134.6635,134.3851,134.6635,19848.0
2021-07-02 14:30:00,140.27,140.3,140.19,140.23,3672.0,134.6443,134.6731,134.5675,134.6059,3672.0
2021-07-02 14:35:00,140.21,140.24,140.19,140.24,1888.0,134.5867,134.6155,134.5675,134.6155,1888.0
2021-07-02 14:40:00,140.24,140.26,140.15,140.19,2752.0,134.6155,134.6347,134.5291,134.5675,2752.0
2021-07-02 14:45:00,140.19,140.19,140.03,140.09,10050.0,134.5675,134.5675,134.4139,134.4715,10050.0
2021-07-02 14:50:00,140.08,140.12,140.06,140.1,4088.0,134.4619,134.5003,134.4427,134.4811,4088.0
2021-07-02 14:55:00,140.11,140.12,140.06,140.11,4319.0,134.4907,134.5003,134.4427,134.4907,4319.0
2021-07-02 15:00:00,140.07,140.12,140.07,140.1,2936.0,134.4523,134.5003,134.4523,134.4811,2936.0
2021-07-02 15:05:00,140.1,140.17,140.06,140.13,5014.0,134.4811,134.5483,134.4427,134.5099,5014.0
2021-07-02 15:10:00,140.14,140.2,140.07,140.11,4079.0,134.5195,134.5771,134.4523,134.4907,4079.0
2021-07-02 15:15:00,140.12,140.13,140.03,140.03,2616.0,134.5003,134.5099,134.4139,134.4139,2616.0
2021-07-02 15:20:00,140.06,140.1,139.96,140.08,5767.0,134.4427,134.4811,134.3467,134.4619,5767.0
2021-07-02 15:25:00,140.07,140.14,140.06,140.14,2501.0,134.4523,134.5195,134.4427,134.5195,2501.0
2021-07-02 15:30:00,140.13,140.13,140.07,140.08,13468.0,134.5099,134.5099,134.4523,134.4619,13468.0
2021-07-02 15:35:00,140.11,140.24,140.06,140.18,7094.0,134.4907,134.6155,134.4427,134.5579,7094.0
2021-07-02 15:40:00,140.19,140.23,140.1,140.18,22406.0,134.5675,134.6059,134.4811,134.5579,22406.0
2021-07-02 15:45:00,140.17,140.26,140.12,140.22,12776.0,134.5483,134.6347,134.5003,134.5963,12776.0
2021-07-02 15:50:00,140.2,140.39,140.2,140.29,14488.0,134.5771,134.7595,134.5771,134.6635,14488.0
2021-07-02 15:55:00,140.29,140.35,140.12,140.29,53391.0,134.6635,134.7211,134.5003,134.6635,53391.0
2021-07-06 09:30:00,141.02,141.02,140.02,140.71,19204.0,135.3642,135.3642,134.4043,135.0666,19204.0
2021-07-06 09:35:00,140.66,140.66,140.12,140.25,7390.0,135.0186,135.0186,134.5003,134.6251,7390.0
2021-07-06 09:40:00,140.19,140.3,140.19,140.29,13463.0,134.5675,134.6731,134.5675,134.6635,13463.0
2021-07-06 09:45:00,140.5,140.56,140.25,140.49,6800.0,134.865,134.9226,134.6251,134.8554,6800.0
2021-07-06 09:50:00,140.49,140.49,140.32,140.36,5419.0,134.8554,134.8554,134.6923,134.7307,5419.0
2021-07-06 09:55:00,140.4,140.43,140.08,140.21,10149.0,134.7691,134.7979,134.4619,134.5867,10149.0
2021-07-06 10:00:00,140.24,140.36,140.2,140.23,3624.0,134.6155,134.7307,134.5771,134.6059,3624.0
2021-07-06 10:05:00,140.22,140.34,140.15,140.26,4495.0,134.5963,134.7115,134.5291,134.6347,4495.0
2021-07-06 10:10:00,140.25,140.25,140.06,140.06,1922.0,134.6251,134.6251,134.4427,134.4427,1922.0
2021-07-06 10:15:00,139.98,140.27,139.98,140.19,7918.0,134.3659,134.6443,134.3659,134.5675,7918.0
2021-07-06 10:20:00,140.26,140.26,139.98,140.11,5232.0,134.6347,134.6347,134.3659,134.4907,5232.0
2021-07-06 10:25:00,140.07,140.34,140.05,140.27,4264.0,134.4523,134.7115,134.4331,134.6443,4264.0
2021-07-06 10:30:00,140.38,140.38,140.01,140.09,9652.0,134.7499,134.7499,134.3947,134.4715,9652.0
2021-07-06 10:35:00,140.1,140.42,140.03,140.4,4824.0,134.4811,134.7883,134.4139,134.7691,4824.0
2021-07-06 10:40:00,140.3,140.39,140.21,140.38,9605.0,134.6731,134.7595,134.5867,134.7499,9605.0
2021-07-06 10:45:00,140.38,140.39,140.27,140.28,2751.0,134.7499,134.7595,134.6443,134.6539,2751.0
2021-07-06 10:50:00,140.26,140.35,140.13,140.13,2419.0,134.6347,134.7211,134.5099,134.5099,2419.0
2021-07-06 10:55:00,140.04,140.17,140.0,140.11,8678.0,134.4235,134.5483,134.3851,134.4907,8678.0
2021-07-06 11:00:00,140.13,140.16,140.01,140.03,3000.0,134.5099,134.5387,134.3947,134.4139,3000.0
2021-07-06 11:05:00,140.01,140.2,140.0,140.17,4494.0,134.3947,134.5771,134.3851,134.5483,4494.0
2021-07-06 11:10:00,140.2,140.2,140.03,140.06,3594.0,134.5771,134.5771,134.4139,134.4427,3594.0
2021-07-06 11:15:00,140.05,140.2,140.03,140.09,2500.0,134.4331,134.5771,134.4139,134.4715,2500.0
2021-07-06 11:20:00,140.1,140.11,140.03,140.03,3501.0,134.4811,134.4907,134.4139,134.4139,3501.0
2021-07-06 11:25:00,140.09,140.31,140.03,140.29,5586.0,134.4715,134.6827,134.4139,134.6635,5586.0
2021-07-06 11:30:00,140.28,140.43,140.23,140.4,3001.0,134.6539,134.7979,134.6059,134.7691,3001.0
2021-07-06 11:35:00,140.43,140.5,140.35,140.35,5083.0,134.7979,134.865,134.7211,134.7211,5083.0
2021-07-06 11:40:00,140.38,140.44,140.35,140.43,9290.0,134.7499,134.8075,134.7211,134.7979,9290.0
2021-07-06 11:45:00,140.43,140.54,140.39,140.5,2238.0,134.7979,134.9034,134.7595,134.865,2238.0
2021-07-06 11:50:00,140.51,140.55,140.42,140.42,4982.0,134.8746,134.913,134.7883,134.7883,4982.0
2021-07-06 11:55:00,140.5,140.54,140.44,140.52,3012.0,134.865,134.9034,134.8075,134.8842,3012.0
2021-07-06 12:00:00,140.5,140.54,140.41,140.49,7075.0,134.865,134.9034,134.7787,134.8554,7075.0
2021-07-06 12:05:00,140.47,140.56,140.45,140.5,3874.0,134.8362,134.9226,134.8171,134.865,3874.0
2021-07-06 12:10:00,140.52,140.58,140.48,140.5,6574.0,134.8842,134.9418,134.8458,134.865,6574.0
2021-07-06 12:15:00,140.5,140.54,140.45,140.49,10064.0,134.865,134.9034,134.8171,134.8554,10064.0
2021-07-06 12:20:00,140.49,140.51,140.36,140.43,14207.0,134.8554,134.8746,134.7307,134.7979,14207.0
2021-07-06 12:25:00,140.34,140.41,140.31,140.41,5041.0,134.7115,134.7787,134.6827,134.7787,5041.0
2021-07-06 12:30:00,140.37,140.37,140.24,140.26,2310.0,134.7403,134.7403,134.6155,134.6347,2310.0
2021-07-06 12:35:00,140.26,140.32,140.26,140.29,4345.0,134.6347,134.6923,134.6347,134.6635,4345.0
2021-07-06 12:40:00,140.29,140.37,140.29,140.3,2491.0,134.6635,134.7403,134.6635,134.6731,2491.0
2021-07-06 12:45:00,140.27,140.44,140.27,140.39,4026.0,134.6443,134.8075,134.6443,134.7595,4026.0
2021-07-06 12:50:00,140.36,140.44,140.31,140.41,3411.0,134.7307,134.8075,134.6827,134.7787,3411.0
2021-07-06 12:55:00,140.43,140.43,140.39,140.39,4738.0,134.7979,134.7979,134.7595,134.7595,4738.0
2021-07-06 13:00:00,140.4,140.68,140.39,140.66,5005.0,134.7691,135.0378,134.7595,135.0186,5005.0
2021-07-06 13:05:00,140.65,140.78,140.65,140.76,2652.0,135.009,135.1338,135.009,135.1146,2652.0
2021-07-06 13:10:00,140.77,140.85,140.73,140.85,3010.0,135.1242,135.201,135.0858,135.201,3010.0
2021-07-06 13:15:00,140.83,140.86,140.75,140.77,5795.0,135.1818,135.2106,135.105,135.1242,5795.0
2021-07-06 13:20:00,140.83,140.92,140.79,140.85,4728.0,135.1818,135.2682,135.1434,135.201,4728.0
2021-07-06 13:25:00,140.86,140.91,140.78,140.82,6550.0,135.2106,135.2586,135.1338,135.1722,6550.0
2021-07-06 13:30:00,140.81,140.81,140.7,140.78,3167.0,135.1626,135.1626,135.057,135.1338,3167.0
2021-07-06 13:35:00,140.75,140.82,140.75,140.81,2605.0,135.105,135.1722,135.105,135.1626,2605.0
2021-07-06 13:40:00,140.82,140.93,140.75,140.89,10666.0,135.1722,135.2778,135.105,135.2394,10666.0
2021-07-06 13:45:00,140.83,140.94,140.81,140.94,4269.0,135.1818,135.2874,135.1626,135.2874,4269.0
2021-07-06 13:50:00,140.9,140.95,140.89,140.94,1646.0,135.249,135.297,135.2394,135.2874,1646.0
2021-07-06 13:55:00,140.95,141.0,140.72,140.73,21153.0,135.297,135.345,135.0762,135.0858,21153.0
2021-07-06 14:00:00,140.78,140.91,140.78,140.91,2004.0,135.1338,135.2586,135.1338,135.2586,2004.0
2021-07-06 14:05:00,140.92,140.92,140.8,140.86,3380.0,135.2682,135.2682,135.153,135.2106,3380.0
2021-07-06 14:10:00,140.81,140.82,140.65,140.65,8753.0,135.1626,135.1722,135.009,135.009,8753.0
2021-07-06 14:15:00,140.67,140.69,140.6,140.69,10411.0,135.0282,135.0474,134.961,135.0474,10411.0
2021-07-06 14:20:00,140.74,140.77,140.73,140.77,1364.0,135.0954,135.1242,135.0858,135.1242,1364.0
2021-07-06 14:25:00,140.78,140.88,140.77,140.88,1209.0,135.1338,135.2298,135.1242,135.2298,1209.0
2021-07-06 14:30:00,140.86,140.89,140.75,140.79,2125.0,135.2106,135.2394,135.105,135.1434,2125.0
2021-07-06 14:35:00,140.8,140.82,140.49,140.53,28563.0,135.153,135.1722,134.8554,134.8938,28563.0
2021-07-06 14:40:00,140.55,140.72,140.55,140.72,1473.0,134.913,135.0762,134.913,135.0762,1473.0
2021-07-06 14:45:00,140.69,140.73,140.67,140.71,800.0,135.0474,135.0858,135.0282,135.0666,800.0
2021-07-06 14:50:00,140.72,140.73,140.6,140.6,2270.0,135.0762,135.0858,134.961,134.961,2270.0
2021-07-06 14:55:00,140.64,140.75,140.64,140.65,8299.0,134.9994,135.105,134.9994,135.009,8299.0
2021-07-06 15:00:00,140.66,140.71,140.57,140.69,11952.0,135.0186,135.0666,134.9322,135.0474,11952.0
2021-07-06 15:05:00,140.67,140.67,140.58,140.66,3454.0,135.0282,135.0282,134.9418,135.0186,3454.0
2021-07-06 15:10:00,140.65,140.65,140.54,140.54,1371.0,135.009,135.009,134.9034,134.9034,1371.0
2021-07-06 15:15:00,140.48,140.54,140.45,140.53,27817.0,134.8458,134.9034,134.8171,134.8938,27817.0
2021-07-06 15:20:00,140.55,140.69,140.49,140.65,3857.0,134.913,135.0474,134.8554,135.009,3857.0
2021-07-06 15:25:00,140.67,140.75,140.66,140.74,1419.0,135.0282,135.105,135.0186,135.0954,1419.0
2021-07-06 15:30:00,140.76,140.83,140.67,140.67,5217.0,135.1146,135.1818,135.0282,135.0282,5217.0
2021-07-06 15:35:00,140.64,140.82,140.64,140.75,5913.0,134.9994,135.1722,134.9994,135.105,5913.0
2021-07-06 15:40:00,140.76,140.82,140.69,140.74,6375.0,135.1146,135.1722,135.0474,135.0954,6375.0
2021-07-06 15:45:00,140.76,140.86,140.69,140.85,6448.0,135.1146,135.2106,135.0474,135.201,6448.0
2021-07-06 15:50:00,140.9,141.01,140.85,140.86,22446.0,135.249,135.3546,135.201,135.2106,22446.0
2021-07-06 15:55:00,140.85,141.03,140.82,140.96,78801.0,135.201,135.3738,135.1722,135.3066,78801.0
2021-07-07 09:30:00,140.6,140.82,140.6,140.69,7863.0,134.961,135.1722,134.961,135.0474,7863.0
2021-07-07 09:35:00,140.96,140.96,140.68,140.79,8274.0,135.3066,135.3066,135.0378,135.1434,8274.0
2021-07-07 09:40:00,140.89,140.96,140.83,140.95,3672.0,135.2394,135.3066,135.1818,135.297,3672.0
2021-07-07 09:45:00,141.15,141.15,140.91,141.05,2377.0,135.489,135.489,135.2586,135.393,2377.0
2021-07-07 09:50:00,140.9,140.97,140.84,140.92,5400.0,135.249,135.3162,135.1914,135.2682,5400.0
2021-07-07 09:55:00,140.91,140.93,140.81,140.93,6746.0,135.2586,135.2778,135.1626,135.2778,6746.0
2021-07-07 10:00:00,140.97,141.17,140.97,141.05,3553.0,135.3162,135.5082,135.3162,135.393,3553.0
2021-07-07 10:05:00,141.06,141.12,140.94,140.96,2238.0,135.4026,135.4602,135.2874,135.3066,2238.0
2021-07-07 10:10:00,140.94,140.99,140.89,140.99,4022.0,135.2874,135.3354,135.2394,135.3354,4022.0
2021-07-07 10:15:00,140.99,141.05,140.98,141.03,3397.0,135.3354,135.393,135.3258,135.3738,3397.0
2021-07-07 10:20:00,140.98,141.04,140.93,140.93,828.0,135.3258,135.3834,135.2778,135.2778,828.0
2021-07-07 10:25:00,140.89,141.05,140.89,140.94,2311.0,135.2394,135.393,135.2394,135.2874,2311.0
2021-07-07 10:30:00,140.89,140.9,140.79,140.79,3956.0,135.2394,135.249,135.1434,135.1434,3956.0
2021-07-07 10:35:00,140.7,140.87,140.68,140.77,4898.0,135.057,135.2202,135.0378,135.1242,4898.0
2021-07-07 10:40:00,140.78,140.81,140.74,140.8,2207.0,135.1338,135.1626,135.0954,135.153,2207.0
2021-07-07 10:45:00,140.78,141.07,140.74,140.99,2531.0,135.1338,135.4122,135.0954,135.3354,2531.0
2021-07-07 10:50:00,140.93,141.05,140.92,141.05,3313.0,135.2778,135.393,135.2682,135.393,3313.0
2021-07-07 10:55:00,141.02,141.14,141.02,141.14,4180.0,135.3642,135.4794,135.3642,135.4794,4180.0
2021-07-07 11:00:00,141.08,141.28,141.08,141.27,3378.0,135.4218,135.6138,135.4218,135.6042,3378.0
2021-07-07 11:05:00,141.32,141.38,141.31,141.38,1214.0,135.6522,135.7098,135.6426,135.7098,1214.0
2021-07-07 11:10:00,141.39,141.52,141.39,141.52,2674.0,135.7194,135.8441,135.7194,135.8441,2674.0
2021-07-07 11:15:00,141.49,141.57,141.41,141.45,2971.0,135.8153,135.8921,135.7385,135.7769,2971.0
2021-07-07 11:20:00,141.49,141.62,141.49,141.56,1107.0,135.8153,135.9401,135.8153,135.8825,1107.0
2021-07-07 11:25:00,141.52,141.73,141.51,141.67,3768.0,135.8441,136.0457,135.8345,135.9881,3768.0
2021-07-07 11:30:00,141.68,141.83,141.64,141.74,24668.0,135.9977,136.1417,135.9593,136.0553,24668.0
2021-07-07 11:35:00,141.72,142.02,141.72,141.96,15488.0,136.0361,136.3241,136.0361,136.2665,15488.0
2021-07-07 11:40:00,141.85,141.88,141.71,141.72,2488.0,136.1609,136.1897,136.0265,136.0361,2488.0
2021-07-07 11:45:00,141.72,141.78,141.61,141.7,6871.0,136.0361,136.0937,135.9305,136.0169,6871.0
2021-07-07 11:50:00,141.7,141.74,141.65,141.73,5056.0,136.0169,136.0553,135.9689,136.0457,5056.0
2021-07-07 11:55:00,141.71,141.78,141.66,141.69,3113.0,136.0265,136.0937,135.9785,136.0073,3113.0
2021-07-07 12:00:00,141.73,141.91,141.72,141.9,2302.0,136.0457,136.2185,136.0361,136.2089,2302.0
2021-07-07 12:05:00,141.83,141.84,141.8,141.83,1039.0,136.1417,136.1513,136.1129,136.1417,1039.0
2021-07-07 12:10:00,141.85,141.88,141.72,141.83,4011.0,136.1609,136.1897,136.0361,136.1417,4011.0
2021-07-07 12:15:00,141.83,141.83,141.7,141.77,3394.0,136.1417,136.1417,136.0169,136.0841,3394.0
2021-07-07 12:20:00,141.79,141.84,141.65,141.7,3570.0,136.1033,136.1513,135.9689,136.0169,3570.0
2021-07-07 12:25:00,141.71,141.71,141.54,141.54,1895.0,136.0265,136.0265,135.8633,135.8633,1895.0
2021-07-07 12:30:00,141.58,141.61,141.53,141.59,2153.0,135.9017,135.9305,135.8537,135.9113,2153.0
2021-07-07 12:35:00,141.64,141.64,141.48,141.52,3339.0,135.9593,135.9593,135.8057,135.8441,3339.0
2021-07-07 12:40:00,141.48,141.49,141.33,141.38,1692.0,135.8057,135.8153,135.6618,135.7098,1692.0
2021-07-07 12:45:00,141.36,141.41,141.31,141.41,1400.0,135.6906,135.7385,135.6426,135.7385,1400.0
2021-07-07 12:50:00,141.44,141.55,141.41,141.55,3300.0,135.7673,135.8729,135.7385,135.8729,3300.0
2021-07-07 12:55:00,141.56,141.61,141.56,141.61,868.0,135.8825,135.9305,135.8825,135.9305,868.0
2021-07-07 13:00:00,141.63,141.68,141.63,141.66,801.0,135.9497,135.9977,135.9497,135.9785,801.0
2021-07-07 13:05:00,141.67,141.74,141.67,141.74,500.0,135.9881,136.0553,135.9881,136.0553,500.0
2021-07-07 13:10:00,141.75,141.79,141.72,141.78,1020.0,136.0649,136.1033,136.0361,136.0937,1020.0
2021-07-07 13:15:00,141.76,141.78,141.7,141.71,900.0,136.0745,136.0937,136.0169,136.0265,900.0
2021-07-07 13:20:00,141.74,141.79,141.71,141.74,1609.0,136.0553,136.1033,136.0265,136.0553,1609.0
2021-07-07 13:25:00,141.69,141.78,141.67,141.67,1504.0,136.0073,136.0937,135.9881,135.9881,1504.0
2021-07-07 13:30:00,141.69,141.69,141.62,141.62,658.0,136.0073,136.0073,135.9401,135.9401,658.0
2021-07-07 13:35:00,141.62,141.65,141.55,141.61,3577.0,135.9401,135.9689,135.8729,135.9305,3577.0
2021-07-07 13:40:00,141.64,141.71,141.63,141.7,2160.0,135.9593,136.0265,135.9497,136.0169,2160.0
2021-07-07 13:45:00,141.69,141.81,141.69,141.81,1300.0,136.0073,136.1225,136.0073,136.1225,1300.0
2021-07-07 13:50:00,141.83,141.83,141.57,141.57,6328.0,136.1417,136.1417,135.8921,135.8921,6328.0
2021-07-07 13:55:00,141.59,141.63,141.48,141.52,2201.0,135.9113,135.9497,135.8057,135.8441,2201.0
2021-07-07 14:00:00,141.52,141.75,141.52,141.7,13802.0,135.8441,136.0649,135.8441,136.0169,13802.0
2021-07-07 14:05:00,141.66,141.66,141.55,141.65,2115.0,135.9785,135.9785,135.8729,135.9689,2115.0
2021-07-07 14:10:00,141.65,141.78,141.63,141.75,2200.0,135.9689,136.0937,135.9497,136.0649,2200.0
2021-07-07 14:15:00,141.72,141.77,141.69,141.77,2075.0,136.0361,136.0841,136.0073,136.0841,2075.0
2021-07-07 14:20:00,141.75,141.75,141.62,141.66,3794.0,136.0649,136.0649,135.9401,135.9785,3794.0
2021-07-07 14:25:00,141.72,141.73,141.57,141.6,6568.0,136.0361,136.0457,135.8921,135.9209,6568.0
2021-07-07 14:30:00,141.59,141.64,141.51,141.52,3246.0,135.9113,135.9593,135.8345,135.8441,3246.0
2021-07-07 14:35:00,141.46,141.51,141.46,141.5,1357.0,135.7865,135.8345,135.7865,135.8249,1357.0
2021-07-07 14:40:00,141.44,141.5,141.4,141.5,2509.0,135.7673,135.8249,135.7289,135.8249,2509.0
2021-07-07 14:45:00,141.5,141.57,141.49,141.57,8524.0,135.8249,135.8921,135.8153,135.8921,8524.0
2021-07-07 14:50:00,141.6,141.67,141.55,141.67,2727.0,135.9209,135.9881,135.8729,135.9881,2727.0
2021-07-07 14:55:00,141.66,141.73,141.64,141.64,1556.0,135.9785,136.0457,135.9593,135.9593,1556.0
2021-07-07 15:00:00,141.68,141.7,141.6,141.69,3890.0,135.9977,136.0169,135.9209,136.0073,3890.0
2021-07-07 15:05:00,141.69,141.7,141.59,141.63,2129.0,136.0073,136.0169,135.9113,135.9497,2129.0
2021-07-07 15:10:00,141.66,141.72,141.6,141.72,1464.0,135.9785,136.0361,135.9209,136.0361,1464.0
2021-07-07 15:15:00,141.78,141.78,141.59,141.66,3669.0,136.0937,136.0937,135.9113,135.9785,3669.0
2021-07-07 15:20:00,141.66,141.75,141.64,141.69,4439.0,135.9785,136.0649,135.9593,136.0073,4439.0
2021-07-07 15:25:00,141.67,141.79,141.67,141.79,4562.0,135.9881,136.1033,135.9881,136.1033,4562.0
2021-07-07 15:30:00,141.78,141.8,141.68,141.8,4515.0,136.0937,136.1129,135.9977,136.1129,4515.0
2021-07-07 15:35:00,141.79,141.8,141.64,141.76,3830.0,136.1033,136.1129,135.9593,136.0745,3830.0
2021-07-07 15:40:00,141.76,141.79,141.69,141.74,5078.0,136.0745,136.1033,136.0073,136.0553,5078.0
2021-07-07 15:45:00,141.71,141.78,141.68,141.68,4698.0,136.0265,136.0937,135.9977,135.9977,4698.0
2021-07-07 15:50:00,141.71,141.88,141.69,141.78,10772.0,136.0265,136.1897,136.0073,136.0937,10772.0
2021-07-07 15:55:00,141.75,141.84,141.61,141.84,51236.0,136.0649,136.1513,135.9305,136.1513,51236.0
2021-07-08 09:30:00,140.75,140.75,139.85,140.71,12529.0,135.105,135.105,134.2411,135.0666,12529.0
2021-07-08 09:35:00,140.56,140.75,140.37,140.68,2238.0,134.9226,135.105,134.7403,135.0378,2238.0
2021-07-08 09:40:00,140.8,140.8,140.31,140.42,1435.0,135.153,135.153,134.6827,134.7883,1435.0
2021-07-08 09:45:00,140.3,140.72,140.3,140.72,1605.0,134.6731,135.0762,134.6731,135.0762,1605.0
2021-07-08 09:50:00,140.6,140.92,140.53,140.92,3922.0,134.961,135.2682,134.8938,135.2682,3922.0
2021-07-08 09:55:00,140.9,140.9,140.62,140.76,2190.0,135.249,135.249,134.9802,135.1146,2190.0
2021-07-08 10:00:00,140.73,140.73,140.31,140.47,2200.0,135.0858,135.0858,134.6827,134.8362,2200.0
2021-07-08 10:05:00,140.49,140.67,140.49,140.52,2844.0,134.8554,135.0282,134.8554,134.8842,2844.0
2021-07-08 10:10:00,140.46,140.55,140.37,140.44,800.0,134.8266,134.913,134.7403,134.8075,800.0
2021-07-08 10:15:00,140.31,140.31,139.95,139.95,3220.0,134.6827,134.6827,134.3371,134.3371,3220.0
2021-07-08 10:20:00,139.8,139.8,139.68,139.76,2008.0,134.1931,134.1931,134.0779,134.1547,2008.0
2021-07-08 10:25:00,139.86,140.09,139.74,140.09,1245.0,134.2507,134.4715,134.1355,134.4715,1245.0
2021-07-08 10:30:00,140.05,140.08,139.85,139.85,4299.0,134.4331,134.4619,134.2411,134.2411,4299.0
2021-07-08 10:35:00,139.88,139.98,139.87,139.95,2100.0,134.2699,134.3659,134.2603,134.3371,2100.0
2021-07-08 10:40:00,139.93,140.11,139.8,140.11,1979.0,134.3179,134.4907,134.1931,134.4907,1979.0
2021-07-08 10:45:00,140.19,140.19,139.89,139.95,1211.0,134.5675,134.5675,134.2795,134.3371,1211.0
2021-07-08 10:50:00,139.88,140.18,139.88,140.18,2549.0,134.2699,134.5579,134.2699,134.5579,2549.0
2021-07-08 10:55:00,140.08,140.1,139.95,139.95,1358.0,134.4619,134.4811,134.3371,134.3371,1358.0
2021-07-08 11:00:00,140.01,140.06,139.8,139.82,4512.0,134.3947,134.4427,134.1931,134.2123,4512.0
2021-07-08 11:05:00,139.87,139.87,139.61,139.74,4852.0,134.2603,134.2603,134.0107,134.1355,4852.0
2021-07-08 11:10:00,139.77,139.87,139.59,139.65,12455.0,134.1643,134.2603,133.9915,134.0491,12455.0
2021-07-08 11:15:00,139.66,139.76,139.53,139.72,8873.0,134.0587,134.1547,133.9339,134.1163,8873.0
2021-07-08 11:20:00,139.75,139.93,139.65,139.85,9903.0,134.1451,134.3179,134.0491,134.2411,9903.0
2021-07-08 11:25:00,139.86,140.02,139.86,139.92,6280.0,134.2507,134.4043,134.2507,134.3083,6280.0
2021-07-08 11:30:00,139.94,139.94,139.6,139.69,14785.0,134.3275,134.3275,134.0011,134.0875,14785.0
2021-07-08 11:35:00,139.72,139.97,139.63,139.95,11333.0,134.1163,134.3563,134.0299,134.3371,11333.0
2021-07-08 11:40:00,139.94,140.14,139.93,140.11,3873.0,134.3275,134.5195,134.3179,134.4907,3873.0
2021-07-08 11:45:00,140.09,140.37,140.09,140.34,1601.0,134.4715,134.7403,134.4715,134.7115,1601.0
2021-07-08 11:50:00,140.31,140.41,140.29,140.35,2447.0,134.6827,134.7787,134.6635,134.7211,2447.0
2021-07-08 11:55:00,140.35,140.46,140.35,140.41,2290.0,134.7211,134.8266,134.7211,134.7787,2290.0
2021-07-08 12:00:00,140.37,140.5,140.37,140.44,1827.0,134.7403,134.865,134.7403,134.8075,1827.0
2021-07-08 12:05:00,140.44,140.56,140.41,140.5,2113.0,134.8075,134.9226,134.7787,134.865,2113.0
2021-07-08 12:10:00,140.47,140.47,140.28,140.31,1902.0,134.8362,134.8362,134.6539,134.6827,1902.0
2021-07-08 12:15:00,140.34,140.43,140.26,140.28,1735.0,134.7115,134.7979,134.6347,134.6539,1735.0
2021-07-08 12:20:00,140.31,140.32,140.2,140.2,5445.0,134.6827,134.6923,134.5771,134.5771,5445.0
2021-07-08 12:25:00,140.17,140.19,140.14,140.15,2229.0,134.5483,134.5675,134.5195,134.5291,2229.0
2021-07-08 12:30:00,140.17,140.37,140.17,140.24,1901.0,134.5483,134.7403,134.5483,134.6155,1901.0
2021-07-08 12:35:00,140.18,140.19,140.11,140.19,2640.0,134.5579,134.5675,134.4907,134.5675,2640.0
2021-07-08 12:40:00,140.21,140.3,140.2,140.28,3133.0,134.5867,134.6731,134.5771,134.6539,3133.0
2021-07-08 12:45:00,140.29,140.31,140.2,140.27,7336.0,134.6635,134.6827,134.5771,134.6443,7336.0
2021-07-08 12:50:00,140.24,140.24,140.1,140.14,2200.0,134.6155,134.6155,134.4811,134.5195,2200.0
2021-07-08 12:55:00,140.17,140.28,140.17,140.22,3163.0,134.5483,134.6539,134.5483,134.5963,3163.0
2021-07-08 13:00:00,140.19,140.19,140.06,140.06,4904.0,134.5675,134.5675,134.4427,134.4427,4904.0
2021-07-08 13:05:00,139.99,139.99,139.88,139.88,1518.0,134.3755,134.3755,134.2699,134.2699,1518.0
2021-07-08 13:10:00,139.86,139.88,139.7,139.7,4148.0,134.2507,134.2699,134.0971,134.0971,4148.0
2021-07-08 13:15:00,139.73,139.81,139.71,139.75,2729.0,134.1259,134.2027,134.1067,134.1451,2729.0
2021-07-08 13:20:00,139.72,139.72,139.58,139.58,600.0,134.1163,134.1163,133.9819,133.9819,600.0
2021-07-08 13:25:00,139.56,139.64,139.52,139.64,3757.0,133.9627,134.0395,133.9243,134.0395,3757.0
2021-07-08 13:30:00,139.63,139.63,139.4,139.47,4227.0,134.0299,134.0299,133.8092,133.8764,4227.0
2021-07-08 13:35:00,139.48,139.62,139.48,139.58,3390.0,133.886,134.0203,133.886,133.9819,3390.0
2021-07-08 13:40:00,139.6,139.64,139.57,139.59,1600.0,134.0011,134.0395,133.9723,133.9915,1600.0
2021-07-08 13:45:00,139.59,139.59,139.5,139.5,1919.0,133.9915,133.9915,133.9052,133.9052,1919.0
2021-07-08 13:50:00,139.48,139.49,139.39,139.44,2928.0,133.886,133.8956,133.7996,133.8476,2928.0
2021-07-08 13:55:00,139.42,139.48,139.38,139.43,2787.0,133.8284,133.886,133.79,133.838,2787.0
2021-07-08 14:00:00,139.43,139.45,139.3,139.35,2229.0,133.838,133.8572,133.7132,133.7612,2229.0
2021-07-08 14:05:00,139.35,139.38,139.18,139.18,9697.0,133.7612,133.79,133.598,133.598,9697.0
2021-07-08 14:10:00,139.14,139.31,139.11,139.21,3561.0,133.5596,133.7228,133.5308,133.6268,3561.0
2021-07-08 14:15:00,139.21,139.21,139.03,139.11,3631.0,133.6268,133.6268,133.454,133.5308,3631.0
2021-07-08 14:20:00,139.06,139.18,139.06,139.16,3554.0,133.4828,133.598,133.4828,133.5788,3554.0
2021-07-08 14:25:00,139.19,139.24,139.06,139.06,4727.0,133.6076,133.6556,133.4828,133.4828,4727.0
2021-07-08 14:30:00,139.05,139.11,138.98,139.08,4856.0,133.4732,133.5308,133.406,133.502,4856.0
2021-07-08 14:35:00,139.05,139.05,138.88,138.94,7514.0,133.4732,133.4732,133.31,133.3676,7514.0
2021-07-08 14:40:00,138.96,138.96,138.87,138.91,1400.0,133.3868,133.3868,133.3004,133.3388,1400.0
2021-07-08 14:45:00,138.92,138.92,138.8,138.84,3132.0,133.3484,133.3484,133.2332,133.2716,3132.0
2021-07-08 14:50:00,138.87,139.02,138.87,138.96,2350.0,133.3004,133.4444,133.3004,133.3868,2350.0
2021-07-08 14:55:00,138.94,139.14,138.94,139.02,3361.0,133.3676,133.5596,133.3676,133.4444,3361.0
2021-07-08 15:00:00,139.06,139.23,139.06,139.17,5060.0,133.4828,133.646,133.4828,133.5884,5060.0
2021-07-08 15:05:00,139.19,139.19,139.05,139.05,2028.0,133.6076,133.6076,133.4732,133.4732,2028.0
2021-07-08 15:10:00,138.99,139.03,138.98,138.98,2999.0,133.4156,133.454,133.406,133.406,2999.0
2021-07-08 15:15:00,138.94,138.98,138.84,138.98,5185.0,133.3676,133.406,133.2716,133.406,5185.0
2021-07-08 15:20:00,138.94,139.18,138.9,139.1,3589.0,133.3676,133.598,133.3292,133.5212,3589.0
2021-07-08 15:25:00,139.05,139.07,139.04,139.05,2706.0,133.4732,133.4924,133.4636,133.4732,2706.0
2021-07-08 15:30:00,139.07,139.11,138.92,138.98,10616.0,133.4924,133.5308,133.3484,133.406,10616.0
2021-07-08 15:35:00,139.0,139.05,138.81,138.81,8896.0,133.4252,133.4732,133.2428,133.2428,8896.0
2021-07-08 15:40:00,138.81,138.81,138.58,138.68,10000.0,133.2428,133.2428,133.022,133.118,10000.0
2021-07-08 15:45:00,138.69,138.72,138.49,138.55,16019.0,133.1276,133.1564,132.9357,132.9933,16019.0
2021-07-08 15:50:00,138.82,138.87,138.51,138.76,20652.0,133.2524,133.3004,132.9549,133.1948,20652.0
2021-07-08 15:55:00,138.76,138.93,138.72,138.84,71645.0,133.1948,133.358,133.1564,133.2716,71645.0
2021-07-09 09:30:00,140.14,140.39,140.05,140.05,8347.0,134.5195,134.7595,134.4331,134.4331,8347.0
2021-07-09 09:35:00,140.18,140.19,140.02,140.05,764.0,134.5579,134.5675,134.4043,134.4331,764.0
2021-07-09 09:40:00,139.99,140.52,139.97,140.2,9668.0,134.3755,134.8842,134.3563,134.5771,9668.0
2021-07-09 09:45:00,140.2,140.3,139.88,139.89,4235.0,134.5771,134.6731,134.2699,134.2795,4235.0
2021-07-09 09:50:00,140.03,140.07,139.84,140.06,1887.0,134.4139,134.4523,134.2315,134.4427,1887.0
2021-07-09 09:55:00,139.99,140.17,139.87,139.87,4298.0,134.3755,134.5483,134.2603,134.2603,4298.0
2021-07-09 10:00:00,139.89,140.26,139.89,140.26,4224.0,134.2795,134.6347,134.2795,134.6347,4224.0
2021-07-09 10:05:00,140.26,140.42,140.1,140.1,6737.0,134.6347,134.7883,134.4811,134.4811,6737.0
2021-07-09 10:10:00,140.07,140.21,140.07,140.09,2600.0,134.4523,134.5867,134.4523,134.4715,2600.0
2021-07-09 10:15:00,140.09,140.32,140.09,140.18,7105.0,134.4715,134.6923,134.4715,134.5579,7105.0
2021-07-09 10:20:00,140.12,140.15,140.05,140.07,4198.0,134.5003,134.5291,134.4331,134.4523,4198.0
2021-07-09 10:25:00,140.11,140.3,140.09,140.29,9043.0,134.4907,134.6731,134.4715,134.6635,9043.0
2021-07-09 10:30:00,140.33,140.36,140.0,140.09,6491.0,134.7019,134.7307,134.3851,134.4715,6491.0
2021-07-09 10:35:00,140.06,140.2,139.95,139.95,3227.0,134.4427,134.5771,134.3371,134.3371,3227.0
2021-07-09 10:40:00,139.95,139.95,139.6,139.66,20128.0,134.3371,134.3371,134.0011,134.0587,20128.0
2021-07-09 10:45:00,139.69,139.8,139.67,139.72,7655.0,134.0875,134.1931,134.0683,134.1163,7655.0
2021-07-09 10:50:00,139.73,139.83,139.72,139.81,2846.0,134.1259,134.2219,134.1163,134.2027,2846.0
2021-07-09 10:55:00,139.81,139.86,139.63,139.67,5035.0,134.2027,134.2507,134.0299,134.0683,5035.0
2021-07-09 11:00:00,139.75,139.88,139.66,139.85,6522.0,134.1451,134.2699,134.0587,134.2411,6522.0
2021-07-09 11:05:00,139.92,139.97,139.83,139.92,8490.0,134.3083,134.3563,134.2219,134.3083,8490.0
2021-07-09 11:10:00,139.95,139.95,139.76,139.76,5044.0,134.3371,134.3371,134.1547,134.1547,5044.0
2021-07-09 11:15:00,139.75,139.93,139.7,139.91,14175.0,134.1451,134.3179,134.0971,134.2987,14175.0
2021-07-09 11:20:00,139.93,139.95,139.7,139.76,7938.0,134.3179,134.3371,134.0971,134.1547,7938.0
2021-07-09 11:25:00,139.81,139.85,139.77,139.84,7154.0,134.2027,134.2411,134.1643,134.2315,7154.0
2021-07-09 11:30:00,139.84,139.92,139.8,139.88,16235.0,134.2315,134.3083,134.1931,134.2699,16235.0
2021-07-09 11:35:00,139.88,140.06,139.88,140.03,11787.0,134.2699,134.4427,134.2699,134.4139,11787.0
2021-07-09 11:40:00,140.03,140.05,139.95,139.97,5628.0,134.4139,134.4331,134.3371,134.3563,5628.0
2021-07-09 11:45:00,139.97,140.01,139.9,139.9,6236.0,134.3563,134.3947,134.2891,134.2891,6236.0
2021-07-09 11:50:00,139.89,139.95,139.89,139.93,5145.0,134.2795,134.3371,134.2795,134.3179,5145.0
2021-07-09 11:55:00,139.94,140.01,139.72,139.73,9815.0,134.3275,134.3947,134.1163,134.1259,9815.0
2021-07-09 12:00:00,139.78,140.1,139.78,139.89,32128.0,134.1739,134.4811,134.1739,134.2795,32128.0
2021-07-09 12:05:00,139.87,139.95,139.76,139.94,7677.0,134.2603,134.3371,134.1547,134.3275,7677.0
2021-07-09 12:10:00,139.95,139.98,139.92,139.94,4514.0,134.3371,134.3659,134.3083,134.3275,4514.0
2021-07-09 12:15:00,139.94,139.94,139.86,139.9,2935.0,134.3275,134.3275,134.2507,134.2891,2935.0
2021-07-09 12:20:00,139.91,139.91,139.77,139.77,5229.0,134.2987,134.2987,134.1643,134.1643,5229.0
2021-07-09 12:25:00,139.75,139.8,139.67,139.72,4193.0,134.1451,134.1931,134.0683,134.1163,4193.0
2021-07-09 12:30:00,139.75,139.78,139.68,139.73,5000.0,134.1451,134.1739,134.0779,134.1259,5000.0
2021-07-09 12:35:00,139.78,139.78,139.75,139.77,4258.0,134.1739,134.1739,134.1451,134.1643,4258.0
2021-07-09 12:40:00,139.76,139.85,139.76,139.8,2796.0,134.1547,134.2411,134.1547,134.1931,2796.0
2021-07-09 12:45:00,139.78,139.81,139.71,139.71,2895.0,134.1739,134.2027,134.1067,134.1067,2895.0
2021-07-09 12:50:00,139.74,139.85,139.74,139.83,3971.0,134.1355,134.2411,134.1355,134.2219,3971.0
2021-07-09 12:55:00,139.83,139.87,139.83,139.83,1501.0,134.2219,134.2603,134.2219,134.2219,1501.0
2021-07-09 13:00:00,139.91,139.95,139.86,139.95,1200.0,134.2987,134.3371,134.2507,134.3371,1200.0
2021-07-09 13:05:00,139.98,140.0,139.87,139.87,8415.0,134.3659,134.3851,134.2603,134.2603,8415.0
2021-07-09 13:10:00,139.87,139.93,139.83,139.93,2017.0,134.2603,134.3179,134.2219,134.3179,2017.0
2021-07-09 13:15:00,139.95,139.95,139.89,139.92,2980.0,134.3371,134.3371,134.2795,134.3083,2980.0
2021-07-09 13:20:00,139.93,139.93,139.9,139.92,2239.0,134.3179,134.3179,134.2891,134.3083,2239.0
2021-07-09 13:25:00,139.92,139.99,139.92,139.97,3778.0,134.3083,134.3755,134.3083,134.3563,3778.0
2021-07-09 13:30:00,139.96,139.98,139.88,139.88,2776.0,134.3467,134.3659,134.2699,134.2699,2776.0
2021-07-09 13:35:00,139.88,139.88,139.77,139.87,3401.0,134.2699,134.2699,134.1643,134.2603,3401.0
2021-07-09 13:40:00,139.84,139.92,139.77,139.83,4674.0,134.2315,134.3083,134.1643,134.2219,4674.0
2021-07-09 13:45:00,139.8,139.82,139.78,139.8,2385.0,134.1931,134.2123,134.1739,134.1931,2385.0
2021-07-09 13:50:00,139.8,139.83,139.8,139.83,2000.0,134.1931,134.2219,134.1931,134.2219,2000.0
2021-07-09 13:55:00,139.81,139.86,139.81,139.86,2801.0,134.2027,134.2507,134.2027,134.2507,2801.0
2021-07-09 14:00:00,139.85,139.86,139.82,139.86,4080.0,134.2411,134.2507,134.2123,134.2507,4080.0
2021-07-09 14:05:00,139.86,140.02,139.86,139.99,4263.0,134.2507,134.4043,134.2507,134.3755,4263.0
2021-07-09 14:10:00,140.0,140.03,139.84,139.95,5156.0,134.3851,134.4139,134.2315,134.3371,5156.0
2021-07-09 14:15:00,140.01,140.06,140.01,140.04,1326.0,134.3947,134.4427,134.3947,134.4235,1326.0
2021-07-09 14:20:00,140.06,140.07,139.96,140.05,2911.0,134.4427,134.4523,134.3467,134.4331,2911.0
2021-07-09 14:25:00,140.03,140.04,139.91,139.91,4322.0,134.4139,134.4235,134.2987,134.2987,4322.0
2021-07-09 14:30:00,139.93,139.99,139.88,139.97,2598.0,134.3179,134.3755,134.2699,134.3563,2598.0
2021-07-09 14:35:00,139.99,140.14,139.97,140.12,4899.0,134.3755,134.5195,134.3563,134.5003,4899.0
2021-07-09 14:40:00,140.14,140.18,140.11,140.17,3170.0,134.5195,134.5579,134.4907,134.5483,3170.0
2021-07-09 14:45:00,140.14,140.22,140.1,140.19,3835.0,134.5195,134.5963,134.4811,134.5675,3835.0
2021-07-09 14:50:00,140.19,140.26,140.19,140.24,2460.0,134.5675,134.6347,134.5675,134.6155,2460.0
2021-07-09 14:55:00,140.22,140.3,140.19,140.28,3657.0,134.5963,134.6731,134.5675,134.6539,3657.0
2021-07-09 15:00:00,140.32,140.37,140.28,140.37,5342.0,134.6923,134.7403,134.6539,134.7403,5342.0
2021-07-09 15:05:00,140.38,140.47,140.38,140.43,4698.0,134.7499,134.8362,134.7499,134.7979,4698.0
2021-07-09 15:10:00,140.44,140.47,140.35,140.35,8083.0,134.8075,134.8362,134.7211,134.7211,8083.0
2021-07-09 15:15:00,140.35,140.43,140.34,140.41,3762.0,134.7211,134.7979,134.7115,134.7787,3762.0
2021-07-09 15:20:00,140.41,140.41,140.27,140.28,4117.0,134.7787,134.7787,134.6443,134.6539,4117.0
2021-07-09 15:25:00,140.27,140.35,140.27,140.3,5585.0,134.6443,134.7211,134.6443,134.6731,5585.0
2021-07-09 15:30:00,140.28,140.28,140.01,140.05,11341.0,134.6539,134.6539,134.3947,134.4331,11341.0
2021-07-09 15:35:00,140.05,140.34,140.05,140.28,10958.0,134.4331,134.7115,134.4331,134.6539,10958.0
2021-07-09 15:40:00,140.31,140.33,140.19,140.26,7265.0,134.6827,134.7019,134.5675,134.6347,7265.0
2021-07-09 15:45:00,140.24,140.29,140.16,140.25,10395.0,134.6155,134.6635,134.5387,134.6251,10395.0
2021-07-09 15:50:00,140.22,140.37,140.2,140.35,21830.0,134.5963,134.7403,134.5771,134.7211,21830.0
2021-07-09 15:55:00,140.35,140.51,140.16,140.5,81434.0,134.7211,134.8746,134.5387,134.865,81434.0
2021-07-12 09:30:00,140.32,140.78,140.27,140.52,13104.0,134.6923,135.1338,134.6443,134.8842,13104.0
2021-07-12 09:35:00,140.44,140.88,140.42,140.88,2672.0,134.8075,135.2298,134.7883,135.2298,2672.0
2021-07-12 09:40:00,140.91,141.03,140.78,141.03,4547.0,135.2586,135.3738,135.1338,135.3738,4547.0
2021-07-12 09:45:00,141.06,141.31,141.0,141.19,6041.0,135.4026,135.6426,135.345,135.5274,6041.0
2021-07-12 09:50:00,141.24,141.24,140.78,140.9,4928.0,135.5754,135.5754,135.1338,135.249,4928.0
2021-07-12 09:55:00,140.83,141.0,140.78,141.0,2831.0,135.1818,135.345,135.1338,135.345,2831.0
2021-07-12 10:00:00,141.11,141.22,140.99,141.22,4123.0,135.4506,135.5562,135.3354,135.5562,4123.0
2021-07-12 10:05:00,141.25,141.45,141.25,141.39,6771.0,135.585,135.7769,135.585,135.7194,6771.0
2021-07-12 10:10:00,141.4,141.44,141.09,141.12,6678.0,135.7289,135.7673,135.4314,135.4602,6678.0
2021-07-12 10:15:00,141.19,141.36,141.17,141.36,3742.0,135.5274,135.6906,135.5082,135.6906,3742.0
2021-07-12 10:20:00,141.34,141.47,141.26,141.45,10529.0,135.6714,135.7961,135.5946,135.7769,10529.0
2021-07-12 10:25:00,141.43,141.46,141.31,141.43,6415.0,135.7577,135.7865,135.6426,135.7577,6415.0
2021-07-12 10:30:00,141.46,141.62,141.39,141.62,3901.0,135.7865,135.9401,135.7194,135.9401,3901.0
2021-07-12 10:35:00,141.6,141.65,141.46,141.53,5500.0,135.9209,135.9689,135.7865,135.8537,5500.0
2021-07-12 10:40:00,141.52,141.56,141.44,141.46,2531.0,135.8441,135.8825,135.7673,135.7865,2531.0
2021-07-12 10:45:00,141.54,141.54,141.4,141.49,5563.0,135.8633,135.8633,135.7289,135.8153,5563.0
2021-07-12 10:50:00,141.44,141.53,141.37,141.46,9409.0,135.7673,135.8537,135.7002,135.7865,9409.0
2021-07-12 10:55:00,141.41,141.41,141.22,141.3,5814.0,135.7385,135.7385,135.5562,135.633,5814.0
2021-07-12 11:00:00,141.25,141.3,141.08,141.26,5906.0,135.585,135.633,135.4218,135.5946,5906.0
2021-07-12 11:05:00,141.26,141.37,141.22,141.33,4068.0,135.5946,135.7002,135.5562,135.6618,4068.0
2021-07-12 11:10:00,141.31,141.45,141.31,141.45,2510.0,135.6426,135.7769,135.6426,135.7769,2510.0
2021-07-12 11:15:00,141.45,141.58,141.38,141.5,6425.0,135.7769,135.9017,135.7098,135.8249,6425.0
2021-07-12 11:20:00,141.45,141.55,141.4,141.55,5860.0,135.7769,135.8729,135.7289,135.8729,5860.0
2021-07-12 11:25:00,141.56,141.62,141.49,141.52,11215.0,135.8825,135.9401,135.8153,135.8441,11215.0
2021-07-12 11:30:00,141.5,141.5,141.4,141.44,4667.0,135.8249,135.8249,135.7289,135.7673,4667.0
2021-07-12 11:35:00,141.45,141.51,141.33,141.4,5634.0,135.7769,135.8345,135.6618,135.7289,5634.0
2021-07-12 11:40:00,141.37,141.47,141.37,141.41,2569.0,135.7002,135.7961,135.7002,135.7385,2569.0
2021-07-12 11:45:00,141.41,141.45,141.38,141.4,11509.0,135.7385,135.7769,135.7098,135.7289,11509.0
2021-07-12 11:50:00,141.4,141.42,141.35,141.41,4101.0,135.7289,135.7481,135.681,135.7385,4101.0
2021-07-12 11:55:00,141.42,141.58,141.38,141.58,3590.0,135.7481,135.9017,135.7098,135.9017,3590.0
2021-07-12 12:00:00,141.6,141.75,141.6,141.73,4194.0,135.9209,136.0649,135.9209,136.0457,4194.0
2021-07-12 12:05:00,141.75,141.75,141.58,141.58,4985.0,136.0649,136.0649,135.9017,135.9017,4985.0
2021-07-12 12:10:00,141.6,141.62,141.53,141.54,3638.0,135.9209,135.9401,135.8537,135.8633,3638.0
2021-07-12 12:15:00,141.57,141.63,141.51,141.54,12267.0,135.8921,135.9497,135.8345,135.8633,12267.0
2021-07-12 12:20:00,141.57,141.57,141.44,141.44,1568.0,135.8921,135.8921,135.7673,135.7673,1568.0
2021-07-12 12:25:00,141.43,141.47,141.38,141.42,3863.0,135.7577,135.7961,135.7098,135.7481,3863.0
2021-07-12 12:30:00,141.42,141.55,141.41,141.5,2788.0,135.7481,135.8729,135.7385,135.8249,2788.0
2021-07-12 12:35:00,141.45,141.45,141.36,141.38,2430.0,135.7769,135.7769,135.6906,135.7098,2430.0
2021-07-12 12:40:00,141.41,141.44,141.28,141.31,3500.0,135.7385,135.7673,135.6138,135.6426,3500.0
2021-07-12 12:45:00,141.34,141.4,141.33,141.33,1865.0,135.6714,135.7289,135.6618,135.6618,1865.0
2021-07-12 12:50:00,141.27,141.29,141.22,141.27,2085.0,135.6042,135.6234,135.5562,135.6042,2085.0
2021-07-12 12:55:00,141.25,141.27,141.19,141.25,7600.0,135.585,135.6042,135.5274,135.585,7600.0
2021-07-12 13:00:00,141.25,141.26,141.18,141.26,2252.0,135.585,135.5946,135.5178,135.5946,2252.0
2021-07-12 13:05:00,141.25,141.26,141.05,141.06,6595.0,135.585,135.5946,135.393,135.4026,6595.0
2021-07-12 13:10:00,141.06,141.08,140.96,141.0,3697.0,135.4026,135.4218,135.3066,135.345,3697.0
2021-07-12 13:15:00,141.0,141.02,140.93,141.02,2233.0,135.345,135.3642,135.2778,135.3642,2233.0
2021-07-12 13:20:00,140.98,141.08,140.95,140.98,3130.0,135.3258,135.4218,135.297,135.3258,3130.0
2021-07-12 13:25:00,140.96,141.03,140.91,140.99,2399.0,135.3066,135.3738,135.2586,135.3354,2399.0
2021-07-12 13:30:00,140.97,141.0,140.9,140.9,2486.0,135.3162,135.345,135.249,135.249,2486.0
2021-07-12 13:35:00,140.95,141.01,140.93,140.93,2415.0,135.297,135.3546,135.2778,135.2778,2415.0
2021-07-12 13:40:00,140.91,140.95,140.83,140.83,3396.0,135.2586,135.297,135.1818,135.1818,3396.0
2021-07-12 13:45:00,140.82,140.85,140.73,140.74,6927.0,135.1722,135.201,135.0858,135.0954,6927.0
2021-07-12 13:50:00,140.78,140.81,140.75,140.77,2683.0,135.1338,135.1626,135.105,135.1242,2683.0
2021-07-12 13:55:00,140.78,140.8,140.57,140.6,11117.0,135.1338,135.153,134.9322,134.961,11117.0
2021-07-12 14:00:00,140.61,140.67,140.54,140.56,4249.0,134.9706,135.0282,134.9034,134.9226,4249.0
2021-07-12 14:05:00,140.53,140.61,140.47,140.47,4046.0,134.8938,134.9706,134.8362,134.8362,4046.0
2021-07-12 14:10:00,140.43,140.51,140.3,140.5,8686.0,134.7979,134.8746,134.6731,134.865,8686.0
2021-07-12 14:15:00,140.51,140.67,140.49,140.65,9068.0,134.8746,135.0282,134.8554,135.009,9068.0
2021-07-12 14:20:00,140.69,140.78,140.69,140.77,902.0,135.0474,135.1338,135.0474,135.1242,902.0
2021-07-12 14:25:00,140.75,140.89,140.75,140.88,2780.0,135.105,135.2394,135.105,135.2298,2780.0
2021-07-12 14:30:00,140.89,140.9,140.84,140.88,2200.0,135.2394,135.249,135.1914,135.2298,2200.0
2021-07-12 14:35:00,140.83,140.9,140.79,140.87,2659.0,135.1818,135.249,135.1434,135.2202,2659.0
2021-07-12 14:40:00,140.86,140.92,140.8,140.81,2016.0,135.2106,135.2682,135.153,135.1626,2016.0
2021-07-12 14:45:00,140.8,140.85,140.77,140.79,3707.0,135.153,135.201,135.1242,135.1434,3707.0
2021-07-12 14:50:00,140.76,140.79,140.73,140.77,3708.0,135.1146,135.1434,135.0858,135.1242,3708.0
2021-07-12 14:55:00,140.77,140.8,140.73,140.73,1700.0,135.1242,135.153,135.0858,135.0858,1700.0
2021-07-12 15:00:00,140.71,140.75,140.7,140.71,5706.0,135.0666,135.105,135.057,135.0666,5706.0
2021-07-12 15:05:00,140.72,140.78,140.71,140.77,2616.0,135.0762,135.1338,135.0666,135.1242,2616.0
2021-07-12 15:10:00,140.8,140.86,140.78,140.78,2911.0,135.153,135.2106,135.1338,135.1338,2911.0
2021-07-12 15:15:00,140.83,140.9,140.82,140.84,3263.0,135.1818,135.249,135.1722,135.1914,3263.0
2021-07-12 15:20:00,140.86,140.89,140.79,140.79,1363.0,135.2106,135.2394,135.1434,135.1434,1363.0
2021-07-12 15:25:00,140.78,140.83,140.77,140.83,2604.0,135.1338,135.1818,135.1242,135.1818,2604.0
2021-07-12 15:30:00,140.83,140.86,140.74,140.79,6218.0,135.1818,135.2106,135.0954,135.1434,6218.0
2021-07-12 15:35:00,140.8,140.81,140.65,140.65,5821.0,135.153,135.1626,135.009,135.009,5821.0
2021-07-12 15:40:00,140.67,140.77,140.67,140.76,21847.0,135.0282,135.1242,135.0282,135.1146,21847.0
2021-07-12 15:45:00,140.76,140.89,140.74,140.75,7289.0,135.1146,135.2394,135.0954,135.105,7289.0
2021-07-12 15:50:00,140.76,140.93,140.64,140.88,35276.0,135.1146,135.2778,134.9994,135.2298,35276.0
2021-07-12 15:55:00,140.89,140.96,140.77,140.96,54251.0,135.2394,135.3066,135.1242,135.3066,54251.0
2021-07-13 09:30:00,140.93,140.93,140.58,140.64,6180.0,135.2778,135.2778,134.9418,134.9994,6180.0
2021-07-13 09:35:00,140.72,140.72,140.5,140.53,2225.0,135.0762,135.0762,134.865,134.8938,2225.0
2021-07-13 09:40:00,140.55,140.72,140.35,140.72,3725.0,134.913,135.0762,134.7211,135.0762,3725.0
2021-07-13 09:45:00,140.73,140.74,140.27,140.34,1400.0,135.0858,135.0954,134.6443,134.7115,1400.0
2021-07-13 09:50:00,140.34,140.35,140.21,140.21,1629.0,134.7115,134.7211,134.5867,134.5867,1629.0
2021-07-13 09:55:00,140.19,140.19,139.9,139.94,2379.0,134.5675,134.5675,134.2891,134.3275,2379.0
2021-07-13 10:00:00,139.93,139.96,139.79,139.96,2516.0,134.3179,134.3467,134.1835,134.3467,2516.0
2021-07-13 10:05:00,140.0,140.14,140.0,140.13,1000.0,134.3851,134.5195,134.3851,134.5099,1000.0
2021-07-13 10:10:00,140.07,140.15,140.03,140.15,1357.0,134.4523,134.5291,134.4139,134.5291,1357.0
2021-07-13 10:15:00,140.14,140.14,140.02,140.11,2949.0,134.5195,134.5195,134.4043,134.4907,2949.0
2021-07-13 10:20:00,140.11,140.28,140.11,140.21,3219.0,134.4907,134.6539,134.4907,134.5867,3219.0
2021-07-13 10:25:00,140.18,140.21,140.17,140.21,1100.0,134.5579,134.5867,134.5483,134.5867,1100.0
2021-07-13 10:30:00,140.31,140.31,140.16,140.24,4644.0,134.6827,134.6827,134.5387,134.6155,4644.0
2021-07-13 10:35:00,140.31,140.4,140.2,140.29,8704.0,134.6827,134.7691,134.5771,134.6635,8704.0
2021-07-13 10:40:00,140.28,140.33,140.14,140.18,5917.0,134.6539,134.7019,134.5195,134.5579,5917.0
2021-07-13 10:45:00,140.25,140.27,140.13,140.13,1815.0,134.6251,134.6443,134.5099,134.5099,1815.0
2021-07-13 10:50:00,140.09,140.18,140.03,140.1,1595.0,134.4715,134.5579,134.4139,134.4811,1595.0
2021-07-13 10:55:00,140.12,140.15,140.1,140.12,2000.0,134.5003,134.5291,134.4811,134.5003,2000.0
2021-07-13 11:00:00,140.11,140.11,139.88,139.88,2760.0,134.4907,134.4907,134.2699,134.2699,2760.0
2021-07-13 11:05:00,139.8,139.86,139.75,139.75,2826.0,134.1931,134.2507,134.1451,134.1451,2826.0
2021-07-13 11:10:00,139.81,139.93,139.8,139.92,7537.0,134.2027,134.3179,134.1931,134.3083,7537.0
2021-07-13 11:15:00,139.94,140.0,139.89,140.0,1813.0,134.3275,134.3851,134.2795,134.3851,1813.0
2021-07-13 11:20:00,140.0,140.12,139.96,140.12,993.0,134.3851,134.5003,134.3467,134.5003,993.0
2021-07-13 11:25:00,140.14,140.18,140.01,140.01,3934.0,134.5195,134.5579,134.3947,134.3947,3934.0
2021-07-13 11:30:00,139.97,140.06,139.92,140.03,4267.0,134.3563,134.4427,134.3083,134.4139,4267.0
2021-07-13 11:35:00,140.02,140.02,139.89,139.89,2130.0,134.4043,134.4043,134.2795,134.2795,2130.0
2021-07-13 11:40:00,139.86,139.9,139.81,139.84,2223.0,134.2507,134.2891,134.2027,134.2315,2223.0
2021-07-13 11:45:00,139.82,139.86,139.82,139.86,1314.0,134.2123,134.2507,134.2123,134.2507,1314.0
2021-07-13 11:50:00,139.87,139.91,139.83,139.91,1595.0,134.2603,134.2987,134.2219,134.2987,1595.0
2021-07-13 11:55:00,139.93,139.94,139.86,139.86,2019.0,134.3179,134.3275,134.2507,134.2507,2019.0
2021-07-13 12:00:00,139.87,139.96,139.84,139.9,3935.0,134.2603,134.3467,134.2315,134.2891,3935.0
2021-07-13 12:05:00,139.93,139.93,139.81,139.86,1012.0,134.3179,134.3179,134.2027,134.2507,1012.0
2021-07-13 12:10:00,139.91,139.93,139.75,139.78,1700.0,134.2987,134.3179,134.1451,134.1739,1700.0
2021-07-13 12:15:00,139.75,139.76,139.71,139.71,300.0,134.1451,134.1547,134.1067,134.1067,300.0
2021-07-13 12:20:00,139.73,139.79,139.7,139.72,2386.0,134.1259,134.1835,134.0971,134.1163,2386.0
2021-07-13 12:25:00,139.71,139.73,139.66,139.73,1040.0,134.1067,134.1259,134.0587,134.1259,1040.0
2021-07-13 12:30:00,139.78,139.78,139.7,139.75,1452.0,134.1739,134.1739,134.0971,134.1451,1452.0
2021-07-13 12:35:00,139.75,139.75,139.67,139.67,700.0,134.1451,134.1451,134.0683,134.0683,700.0
2021-07-13 12:40:00,139.64,139.64,139.49,139.49,1258.0,134.0395,134.0395,133.8956,133.8956,1258.0
2021-07-13 12:45:00,139.51,139.56,139.46,139.56,1527.0,133.9148,133.9627,133.8668,133.9627,1527.0
2021-07-13 12:50:00,139.5,139.58,139.5,139.56,1499.0,133.9052,133.9819,133.9052,133.9627,1499.0
2021-07-13 12:55:00,139.63,139.67,139.63,139.67,700.0,134.0299,134.0683,134.0299,134.0683,700.0
2021-07-13 13:00:00,139.69,139.69,139.61,139.61,895.0,134.0875,134.0875,134.0107,134.0107,895.0
2021-07-13 13:05:00,139.58,139.61,139.56,139.58,1335.0,133.9819,134.0107,133.9627,133.9819,1335.0
2021-07-13 13:10:00,139.53,139.59,139.48,139.48,1879.0,133.9339,133.9915,133.886,133.886,1879.0
2021-07-13 13:15:00,139.5,139.55,139.45,139.45,2849.0,133.9052,133.9531,133.8572,133.8572,2849.0
2021-07-13 13:20:00,139.48,139.56,139.48,139.49,1674.0,133.886,133.9627,133.886,133.8956,1674.0
2021-07-13 13:25:00,139.49,139.49,139.38,139.44,2402.0,133.8956,133.8956,133.79,133.8476,2402.0
2021-07-13 13:30:00,139.48,139.62,139.48,139.5,2944.0,133.886,134.0203,133.886,133.9052,2944.0
2021-07-13 13:35:00,139.47,139.53,139.46,139.52,1738.0,133.8764,133.9339,133.8668,133.9243,1738.0
2021-07-13 13:40:00,139.51,139.54,139.49,139.54,1417.0,133.9148,133.9435,133.8956,133.9435,1417.0
2021-07-13 13:45:00,139.52,139.57,139.52,139.52,2143.0,133.9243,133.9723,133.9243,133.9243,2143.0
2021-07-13 13:50:00,139.53,139.56,139.5,139.53,1912.0,133.9339,133.9627,133.9052,133.9339,1912.0
2021-07-13 13:55:00,139.56,139.61,139.55,139.56,1277.0,133.9627,134.0107,133.9531,133.9627,1277.0
2021-07-13 14:00:00,139.56,139.56,139.42,139.42,2302.0,133.9627,133.9627,133.8284,133.8284,2302.0
2021-07-13 14:05:00,139.43,139.53,139.41,139.47,2291.0,133.838,133.9339,133.8188,133.8764,2291.0
2021-07-13 14:10:00,139.51,139.62,139.48,139.56,1935.0,133.9148,134.0203,133.886,133.9627,1935.0
2021-07-13 14:15:00,139.57,139.57,139.47,139.54,400.0,133.9723,133.9723,133.8764,133.9435,400.0
2021-07-13 14:20:00,139.5,139.51,139.37,139.43,1800.0,133.9052,133.9148,133.7804,133.838,1800.0
2021-07-13 14:25:00,139.32,139.32,139.15,139.15,500.0,133.7324,133.7324,133.5692,133.5692,500.0
2021-07-13 14:30:00,139.13,139.23,139.12,139.18,2044.0,133.55,133.646,133.5404,133.598,2044.0
2021-07-13 14:35:00,139.2,139.28,139.2,139.24,1300.0,133.6172,133.694,133.6172,133.6556,1300.0
2021-07-13 14:40:00,139.24,139.25,139.14,139.14,1822.0,133.6556,133.6652,133.5596,133.5596,1822.0
2021-07-13 14:45:00,139.17,139.17,139.09,139.17,1500.0,133.5884,133.5884,133.5116,133.5884,1500.0
2021-07-13 14:50:00,139.16,139.24,139.16,139.22,1819.0,133.5788,133.6556,133.5788,133.6364,1819.0
2021-07-13 14:55:00,139.25,139.25,139.2,139.21,1000.0,133.6652,133.6652,133.6172,133.6268,1000.0
2021-07-13 15:00:00,139.23,139.35,139.22,139.3,2509.0,133.646,133.7612,133.6364,133.7132,2509.0
2021-07-13 15:05:00,139.33,139.34,139.19,139.2,4043.0,133.742,133.7516,133.6076,133.6172,4043.0
2021-07-13 15:10:00,139.19,139.19,139.01,139.04,1957.0,133.6076,133.6076,133.4348,133.4636,1957.0
2021-07-13 15:15:00,139.01,139.09,138.93,139.05,4828.0,133.4348,133.5116,133.358,133.4732,4828.0
2021-07-13 15:20:00,139.09,139.09,138.93,139.02,4171.0,133.5116,133.5116,133.358,133.4444,4171.0
2021-07-13 15:25:00,139.03,139.15,139.0,139.12,5282.0,133.454,133.5692,133.4252,133.5404,5282.0
2021-07-13 15:30:00,139.12,139.27,139.07,139.24,6513.0,133.5404,133.6844,133.4924,133.6556,6513.0
2021-07-13 15:35:00,139.29,139.29,139.2,139.26,4938.0,133.7036,133.7036,133.6172,133.6748,4938.0
2021-07-13 15:40:00,139.29,139.4,139.26,139.38,6718.0,133.7036,133.8092,133.6748,133.79,6718.0
2021-07-13 15:45:00,139.38,139.39,139.22,139.29,6340.0,133.79,133.7996,133.6364,133.7036,6340.0
2021-07-13 15:50:00,139.3,139.31,139.09,139.21,11602.0,133.7132,133.7228,133.5116,133.6268,11602.0
2021-07-13 15:55:00,139.19,139.22,139.03,139.14,27323.0,133.6076,133.6364,133.454,133.5596,27323.0
2021-07-14 09:30:00,139.03,139.5,138.83,138.86,13549.0,133.454,133.9052,133.262,133.2908,13549.0
2021-07-14 09:35:00,139.01,139.44,138.88,139.32,4480.0,133.4348,133.8476,133.31,133.7324,4480.0
2021-07-14 09:40:00,139.33,139.61,139.26,139.47,9356.0,133.742,134.0107,133.6748,133.8764,9356.0
2021-07-14 09:45:00,139.49,139.54,139.32,139.45,3731.0,133.8956,133.9435,133.7324,133.8572,3731.0
2021-07-14 09:50:00,139.44,139.52,139.03,139.13,9006.0,133.8476,133.9243,133.454,133.55,9006.0
2021-07-14 09:55:00,139.18,139.21,138.85,138.86,4300.0,133.598,133.6268,133.2812,133.2908,4300.0
2021-07-14 10:00:00,138.85,138.91,138.61,138.67,4224.0,133.2812,133.3388,133.0508,133.1084,4224.0
2021-07-14 10:05:00,138.68,138.74,138.64,138.64,2503.0,133.118,133.1756,133.0796,133.0796,2503.0
2021-07-14 10:10:00,138.63,138.76,138.39,138.48,11343.0,133.07,133.1948,132.8397,132.9261,11343.0
2021-07-14 10:15:00,138.56,138.79,138.56,138.63,2320.0,133.0029,133.2236,133.0029,133.07,2320.0
2021-07-14 10:20:00,138.64,138.91,138.64,138.69,6960.0,133.0796,133.3388,133.0796,133.1276,6960.0
2021-07-14 10:25:00,138.65,138.66,138.5,138.51,4607.0,133.0892,133.0988,132.9453,132.9549,4607.0
2021-07-14 10:30:00,138.57,138.99,138.57,138.99,4524.0,133.0125,133.4156,133.0125,133.4156,4524.0
2021-07-14 10:35:00,138.98,139.07,138.9,139.04,3061.0,133.406,133.4924,133.3292,133.4636,3061.0
2021-07-14 10:40:00,139.01,139.13,139.0,139.07,3103.0,133.4348,133.55,133.4252,133.4924,3103.0
2021-07-14 10:45:00,139.12,139.2,139.06,139.19,2399.0,133.5404,133.6172,133.4828,133.6076,2399.0
2021-07-14 10:50:00,139.15,139.2,139.04,139.06,1721.0,133.5692,133.6172,133.4636,133.4828,1721.0
2021-07-14 10:55:00,139.06,139.28,139.06,139.21,1100.0,133.4828,133.694,133.4828,133.6268,1100.0
2021-07-14 11:00:00,139.18,139.18,139.08,139.09,1000.0,133.598,133.598,133.502,133.5116,1000.0
2021-07-14 11:05:00,139.05,139.06,138.94,139.02,1992.0,133.4732,133.4828,133.3676,133.4444,1992.0
2021-07-14 11:10:00,138.96,139.03,138.91,139.0,3897.0,133.3868,133.454,133.3388,133.4252,3897.0
2021-07-14 11:15:00,138.96,139.03,138.96,139.03,1101.0,133.3868,133.454,133.3868,133.454,1101.0
2021-07-14 11:20:00,139.1,139.23,139.02,139.02,2901.0,133.5212,133.646,133.4444,133.4444,2901.0
2021-07-14 11:25:00,139.04,139.1,138.91,138.94,9027.0,133.4636,133.5212,133.3388,133.3676,9027.0
2021-07-14 11:30:00,138.96,139.12,138.94,139.04,2371.0,133.3868,133.5404,133.3676,133.4636,2371.0
2021-07-14 11:35:00,139.1,139.24,139.1,139.18,1706.0,133.5212,133.6556,133.5212,133.598,1706.0
2021-07-14 11:40:00,139.18,139.18,138.99,139.08,2300.0,133.598,133.598,133.4156,133.502,2300.0
2021-07-14 11:45:00,139.05,139.05,138.97,138.98,1868.0,133.4732,133.4732,133.3964,133.406,1868.0
2021-07-14 11:50:00,138.98,139.06,138.97,139.06,1610.0,133.406,133.4828,133.3964,133.4828,1610.0
2021-07-14 11:55:00,139.04,139.05,138.83,138.94,2115.0,133.4636,133.4732,133.262,133.3676,2115.0
2021-07-14 12:00:00,139.15,139.18,139.14,139.17,2112.0,133.5692,133.598,133.5596,133.5884,2112.0
2021-07-14 12:05:00,139.14,139.24,139.13,139.13,6399.0,133.5596,133.6556,133.55,133.55,6399.0
2021-07-14 12:10:00,139.15,139.23,139.14,139.23,2340.0,133.5692,133.646,133.5596,133.646,2340.0
2021-07-14 12:15:00,139.24,139.29,139.17,139.17,5227.0,133.6556,133.7036,133.5884,133.5884,5227.0
2021-07-14 12:20:00,139.15,139.16,139.02,139.06,3544.0,133.5692,133.5788,133.4444,133.4828,3544.0
2021-07-14 12:25:00,139.04,139.12,139.04,139.1,2000.0,133.4636,133.5404,133.4636,133.5212,2000.0
2021-07-14 12:30:00,139.1,139.12,139.04,139.1,2244.0,133.5212,133.5404,133.4636,133.5212,2244.0
2021-07-14 12:35:00,139.13,139.17,139.04,139.04,1626.0,133.55,133.5884,133.4636,133.4636,1626.0
2021-07-14 12:40:00,139.03,139.03,138.93,139.02,3292.0,133.454,133.454,133.358,133.4444,3292.0
2021-07-14 12:45:00,138.98,139.24,138.95,139.24,3006.0,133.406,133.6556,133.3772,133.6556,3006.0
2021-07-14 12:50:00,139.17,139.18,139.03,139.04,5670.0,133.5884,133.598,133.454,133.4636,5670.0
2021-07-14 12:55:00,139.03,139.06,138.92,138.92,1751.0,133.454,133.4828,133.3484,133.3484,1751.0
2021-07-14 13:00:00,138.92,138.92,138.82,138.83,3808.0,133.3484,133.3484,133.2524,133.262,3808.0
2021-07-14 13:05:00,138.8,138.86,138.8,138.86,1237.0,133.2332,133.2908,133.2332,133.2908,1237.0
2021-07-14 13:10:00,138.84,138.92,138.8,138.88,3454.0,133.2716,133.3484,133.2332,133.31,3454.0
2021-07-14 13:15:00,138.81,138.83,138.72,138.76,2933.0,133.2428,133.262,133.1564,133.1948,2933.0
2021-07-14 13:20:00,138.75,138.76,138.73,138.76,1200.0,133.1852,133.1948,133.166,133.1948,1200.0
2021-07-14 13:25:00,138.72,138.78,138.72,138.77,1203.0,133.1564,133.214,133.1564,133.2044,1203.0
2021-07-14 13:30:00,138.79,138.91,138.79,138.91,1905.0,133.2236,133.3388,133.2236,133.3388,1905.0
2021-07-14 13:35:00,138.92,138.97,138.91,138.95,2018.0,133.3484,133.3964,133.3388,133.3772,2018.0
2021-07-14 13:40:00,138.96,138.97,138.94,138.94,920.0,133.3868,133.3964,133.3676,133.3676,920.0
2021-07-14 13:45:00,138.97,138.99,138.94,138.99,2558.0,133.3964,133.4156,133.3676,133.4156,2558.0
2021-07-14 13:50:00,138.97,139.06,138.97,139.06,1273.0,133.3964,133.4828,133.3964,133.4828,1273.0
2021-07-14 13:55:00,139.03,139.1,138.97,139.09,1948.0,133.454,133.5212,133.3964,133.5116,1948.0
2021-07-14 14:00:00,139.08,139.1,139.0,139.01,3535.0,133.502,133.5212,133.4252,133.4348,3535.0
2021-07-14 14:05:00,139.0,139.08,138.93,139.05,1820.0,133.4252,133.502,133.358,133.4732,1820.0
2021-07-14 14:10:00,139.05,139.12,139.04,139.07,2650.0,133.4732,133.5404,133.4636,133.4924,2650.0
2021-07-14 14:15:00,139.07,139.13,139.07,139.09,2720.0,133.4924,133.55,133.4924,133.5116,2720.0
2021-07-14 14:20:00,139.11,139.16,139.0,139.05,3200.0,133.5308,133.5788,133.4252,133.4732,3200.0
2021-07-14 14:25:00,139.02,139.08,138.99,139.01,2092.0,133.4444,133.502,133.4156,133.4348,2092.0
2021-07-14 14:30:00,139.03,139.11,139.02,139.08,5894.0,133.454,133.5308,133.4444,133.502,5894.0
2021-07-14 14:35:00,139.12,139.12,139.07,139.1,1500.0,133.5404,133.5404,133.4924,133.5212,1500.0
2021-07-14 14:40:00,139.1,139.2,139.09,139.2,3292.0,133.5212,133.6172,133.5116,133.6172,3292.0
2021-07-14 14:45:00,139.17,139.22,139.15,139.19,1800.0,133.5884,133.6364,133.5692,133.6076,1800.0
2021-07-14 14:50:00,139.2,139.23,139.17,139.18,2266.0,133.6172,133.646,133.5884,133.598,2266.0
2021-07-14 14:55:00,139.22,139.27,139.2,139.24,2899.0,133.6364,133.6844,133.6172,133.6556,2899.0
2021-07-14 15:00:00,139.24,139.32,139.23,139.26,3558.0,133.6556,133.7324,133.646,133.6748,3558.0
2021-07-14 15:05:00,139.24,139.32,139.24,139.24,2136.0,133.6556,133.7324,133.6556,133.6556,2136.0
2021-07-14 15:10:00,139.25,139.29,139.15,139.19,2287.0,133.6652,133.7036,133.5692,133.6076,2287.0
2021-07-14 15:15:00,139.16,139.21,139.15,139.21,2125.0,133.5788,133.6268,133.5692,133.6268,2125.0
2021-07-14 15:20:00,139.16,139.17,139.09,139.16,3332.0,133.5788,133.5884,133.5116,133.5788,3332.0
2021-07-14 15:25:00,139.18,139.21,139.06,139.06,1840.0,133.598,133.6268,133.4828,133.4828,1840.0
2021-07-14 15:30:00,139.06,139.06,138.9,138.94,7338.0,133.4828,133.4828,133.3292,133.3676,7338.0
2021-07-14 15:35:00,138.95,139.03,138.84,138.85,3344.0,133.3772,133.454,133.2716,133.2812,3344.0
2021-07-14 15:40:00,138.84,138.86,138.72,138.75,8225.0,133.2716,133.2908,133.1564,133.1852,8225.0
2021-07-14 15:45:00,138.72,138.9,138.72,138.75,9461.0,133.1564,133.3292,133.1564,133.1852,9461.0
2021-07-14 15:50:00,138.71,138.84,138.41,138.73,21929.0,133.1468,133.2716,132.8589,133.166,21929.0
2021-07-14 15:55:00,138.75,138.93,138.62,138.93,74261.0,133.1852,133.358,133.0604,133.358,74261.0
2021-07-15 09:30:00,138.0,138.88,138.0,138.56,11575.0,132.4653,133.31,132.4653,133.0029,11575.0
2021-07-15 09:35:00,138.28,138.76,138.28,138.69,4948.0,132.7341,133.1948,132.7341,133.1276,4948.0
2021-07-15 09:40:00,138.64,139.22,138.63,139.18,2696.0,133.0796,133.6364,133.07,133.598,2696.0
2021-07-15 09:45:00,139.24,139.24,139.01,139.19,8714.0,133.6556,133.6556,133.4348,133.6076,8714.0
2021-07-15 09:50:00,139.22,139.29,139.01,139.29,1831.0,133.6364,133.7036,133.4348,133.7036,1831.0
2021-07-15 09:55:00,139.2,139.29,139.05,139.24,5481.0,133.6172,133.7036,133.4732,133.6556,5481.0
2021-07-15 10:00:00,139.21,139.34,139.21,139.33,3010.0,133.6268,133.7516,133.6268,133.742,3010.0
2021-07-15 10:05:00,139.36,139.47,139.32,139.44,3445.0,133.7708,133.8764,133.7324,133.8476,3445.0
2021-07-15 10:10:00,139.47,139.81,139.43,139.7,5709.0,133.8764,134.2027,133.838,134.0971,5709.0
2021-07-15 10:15:00,139.69,139.9,139.61,139.89,2499.0,134.0875,134.2891,134.0107,134.2795,2499.0
2021-07-15 10:20:00,139.89,140.09,139.79,140.03,5022.0,134.2795,134.4715,134.1835,134.4139,5022.0
2021-07-15 10:25:00,140.03,140.17,139.98,140.01,3919.0,134.4139,134.5483,134.3659,134.3947,3919.0
2021-07-15 10:30:00,140.05,140.06,139.98,140.06,1415.0,134.4331,134.4427,134.3659,134.4427,1415.0
2021-07-15 10:35:00,140.08,140.08,139.9,139.93,2304.0,134.4619,134.4619,134.2891,134.3179,2304.0
2021-07-15 10:40:00,139.91,139.93,139.84,139.88,2720.0,134.2987,134.3179,134.2315,134.2699,2720.0
2021-07-15 10:45:00,139.94,140.13,139.91,140.12,3209.0,134.3275,134.5099,134.2987,134.5003,3209.0
2021-07-15 10:50:00,140.14,140.18,140.05,140.13,1900.0,134.5195,134.5579,134.4331,134.5099,1900.0
2021-07-15 10:55:00,140.13,140.13,140.01,140.06,1602.0,134.5099,134.5099,134.3947,134.4427,1602.0
2021-07-15 11:00:00,139.98,139.99,139.95,139.98,1300.0,134.3659,134.3755,134.3371,134.3659,1300.0
2021-07-15 11:05:00,140.01,140.01,139.88,139.98,2141.0,134.3947,134.3947,134.2699,134.3659,2141.0
2021-07-15 11:10:00,139.92,139.95,139.84,139.95,4440.0,134.3083,134.3371,134.2315,134.3371,4440.0
2021-07-15 11:15:00,139.97,140.12,139.95,140.12,2138.0,134.3563,134.5003,134.3371,134.5003,2138.0
2021-07-15 11:20:00,140.13,140.13,139.89,139.98,5022.0,134.5099,134.5099,134.2795,134.3659,5022.0
2021-07-15 11:25:00,139.98,139.98,139.85,139.93,1100.0,134.3659,134.3659,134.2411,134.3179,1100.0
2021-07-15 11:30:00,139.99,140.22,139.99,140.22,5300.0,134.3755,134.5963,134.3755,134.5963,5300.0
2021-07-15 11:35:00,140.31,140.48,140.3,140.48,7292.0,134.6827,134.8458,134.6731,134.8458,7292.0
2021-07-15 11:40:00,140.49,140.61,140.45,140.48,4600.0,134.8554,134.9706,134.8171,134.8458,4600.0
2021-07-15 11:45:00,140.46,140.83,140.44,140.52,22686.0,134.8266,135.1818,134.8075,134.8842,22686.0
2021-07-15 11:50:00,140.56,140.8,140.51,140.8,2459.0,134.9226,135.153,134.8746,135.153,2459.0
2021-07-15 11:55:00,140.76,140.8,140.64,140.66,2271.0,135.1146,135.153,134.9994,135.0186,2271.0
2021-07-15 12:00:00,140.65,140.65,140.49,140.5,13296.0,135.009,135.009,134.8554,134.865,13296.0
2021-07-15 12:05:00,140.47,140.55,140.47,140.53,1300.0,134.8362,134.913,134.8362,134.8938,1300.0
2021-07-15 12:10:00,140.56,140.7,140.55,140.6,2844.0,134.9226,135.057,134.913,134.961,2844.0
2021-07-15 12:15:00,140.59,140.6,140.48,140.48,2355.0,134.9514,134.961,134.8458,134.8458,2355.0
2021-07-15 12:20:00,140.52,140.54,140.43,140.43,2039.0,134.8842,134.9034,134.7979,134.7979,2039.0
2021-07-15 12:25:00,140.45,140.46,140.32,140.4,2659.0,134.8171,134.8266,134.6923,134.7691,2659.0
2021-07-15 12:30:00,140.37,140.42,140.33,140.34,2904.0,134.7403,134.7883,134.7019,134.7115,2904.0
2021-07-15 12:35:00,140.35,140.35,140.2,140.33,3839.0,134.7211,134.7211,134.5771,134.7019,3839.0
2021-07-15 12:40:00,140.34,140.34,140.26,140.26,2677.0,134.7115,134.7115,134.6347,134.6347,2677.0
2021-07-15 12:45:00,140.25,140.29,140.23,140.23,1390.0,134.6251,134.6635,134.6059,134.6059,1390.0
2021-07-15 12:50:00,140.3,140.32,140.17,140.21,3029.0,134.6731,134.6923,134.5483,134.5867,3029.0
2021-07-15 12:55:00,140.21,140.25,140.05,140.05,4498.0,134.5867,134.6251,134.4331,134.4331,4498.0
2021-07-15 13:00:00,140.02,140.05,139.97,140.03,2239.0,134.4043,134.4331,134.3563,134.4139,2239.0
2021-07-15 13:05:00,140.02,140.06,139.96,140.01,5033.0,134.4043,134.4427,134.3467,134.3947,5033.0
2021-07-15 13:10:00,140.0,140.0,139.86,139.86,12379.0,134.3851,134.3851,134.2507,134.2507,12379.0
2021-07-15 13:15:00,139.91,139.92,139.82,139.87,7204.0,134.2987,134.3083,134.2123,134.2603,7204.0
2021-07-15 13:20:00,139.86,139.89,139.76,139.83,4220.0,134.2507,134.2795,134.1547,134.2219,4220.0
2021-07-15 13:25:00,139.86,139.91,139.84,139.91,4112.0,134.2507,134.2987,134.2315,134.2987,4112.0
2021-07-15 13:30:00,139.86,139.89,139.76,139.85,3411.0,134.2507,134.2795,134.1547,134.2411,3411.0
2021-07-15 13:35:00,139.8,139.89,139.79,139.81,3821.0,134.1931,134.2795,134.1835,134.2027,3821.0
2021-07-15 13:40:00,139.82,139.87,139.74,139.74,2667.0,134.2123,134.2603,134.1355,134.1355,2667.0
2021-07-15 13:45:00,139.73,139.73,139.63,139.64,5239.0,134.1259,134.1259,134.0299,134.0395,5239.0
2021-07-15 13:50:00,139.61,139.67,139.58,139.61,3576.0,134.0107,134.0683,133.9819,134.0107,3576.0
2021-07-15 13:55:00,139.56,139.61,139.49,139.52,4500.0,133.9627,134.0107,133.8956,133.9243,4500.0
2021-07-15 14:00:00,139.57,139.75,139.56,139.67,3827.0,133.9723,134.1451,133.9627,134.0683,3827.0
2021-07-15 14:05:00,139.73,139.8,139.71,139.77,2612.0,134.1259,134.1931,134.1067,134.1643,2612.0
2021-07-15 14:10:00,139.77,139.88,139.71,139.83,2793.0,134.1643,134.2699,134.1067,134.2219,2793.0
2021-07-15 14:15:00,139.88,139.96,139.84,139.96,2742.0,134.2699,134.3467,134.2315,134.3467,2742.0
2021-07-15 14:20:00,139.97,140.03,139.9,139.91,5543.0,134.3563,134.4139,134.2891,134.2987,5543.0
2021-07-15 14:25:00,139.92,139.98,139.87,139.97,1300.0,134.3083,134.3659,134.2603,134.3563,1300.0
2021-07-15 14:30:00,140.0,140.06,139.93,139.93,3078.0,134.3851,134.4427,134.3179,134.3179,3078.0
2021-07-15 14:35:00,139.95,139.99,139.86,139.87,2749.0,134.3371,134.3755,134.2507,134.2603,2749.0
2021-07-15 14:40:00,139.84,139.95,139.83,139.94,2273.0,134.2315,134.3371,134.2219,134.3275,2273.0
2021-07-15 14:45:00,139.94,139.95,139.82,139.84,3556.0,134.3275,134.3371,134.2123,134.2315,3556.0
2021-07-15 14:50:00,139.82,139.85,139.74,139.74,1464.0,134.2123,134.2411,134.1355,134.1355,1464.0
2021-07-15 14:55:00,139.77,139.86,139.76,139.84,1900.0,134.1643,134.2507,134.1547,134.2315,1900.0
2021-07-15 15:00:00,139.89,139.92,139.86,139.86,1431.0,134.2795,134.3083,134.2507,134.2507,1431.0
2021-07-15 15:05:00,139.87,139.95,139.83,139.95,1253.0,134.2603,134.3371,134.2219,134.3371,1253.0
2021-07-15 15:10:00,139.9,139.9,139.85,139.88,700.0,134.2891,134.2891,134.2411,134.2699,700.0
2021-07-15 15:15:00,139.88,139.95,139.87,139.91,3456.0,134.2699,134.3371,134.2603,134.2987,3456.0
2021-07-15 15:20:00,140.0,140.1,139.93,140.1,3086.0,134.3851,134.4811,134.3179,134.4811,3086.0
2021-07-15 15:25:00,140.13,140.13,140.03,140.08,3348.0,134.5099,134.5099,134.4139,134.4619,3348.0
2021-07-15 15:30:00,140.07,140.13,140.05,140.1,4274.0,134.4523,134.5099,134.4331,134.4811,4274.0
2021-07-15 15:35:00,140.08,140.16,140.01,140.02,7903.0,134.4619,134.5387,134.3947,134.4043,7903.0
2021-07-15 15:40:00,140.04,140.13,139.95,140.08,6217.0,134.4235,134.5099,134.3371,134.4619,6217.0
2021-07-15 15:45:00,140.07,140.2,140.07,140.15,5384.0,134.4523,134.5771,134.4523,134.5291,5384.0
2021-07-15 15:50:00,140.28,140.32,140.15,140.27,15440.0,134.6539,134.6923,134.5291,134.6443,15440.0
2021-07-15 15:55:00,140.25,140.25,140.09,140.14,31027.0,134.6251,134.6251,134.4715,134.5195,31027.0
2021-07-16 09:30:00,140.33,140.33,139.67,139.67,15348.0,134.7019,134.7019,134.0683,134.0683,15348.0
2021-07-16 09:35:00,139.86,139.96,139.86,139.96,300.0,134.2507,134.3467,134.2507,134.3467,300.0
2021-07-16 09:40:00,140.01,140.12,139.74,139.86,6653.0,134.3947,134.5003,134.1355,134.2507,6653.0
2021-07-16 09:45:00,140.13,140.38,140.07,140.32,2276.0,134.5099,134.7499,134.4523,134.6923,2276.0
2021-07-16 09:50:00,140.19,140.2,139.99,140.09,900.0,134.5675,134.5771,134.3755,134.4715,900.0
2021-07-16 09:55:00,139.98,140.35,139.98,140.31,1486.0,134.3659,134.7211,134.3659,134.6827,1486.0
2021-07-16 10:00:00,140.28,140.35,140.23,140.3,1859.0,134.6539,134.7211,134.6059,134.6731,1859.0
2021-07-16 10:05:00,140.38,140.4,140.27,140.27,800.0,134.7499,134.7691,134.6443,134.6443,800.0
2021-07-16 10:10:00,140.24,140.24,139.94,139.98,1115.0,134.6155,134.6155,134.3275,134.3659,1115.0
2021-07-16 10:15:00,139.9,139.97,139.85,139.86,2122.0,134.2891,134.3563,134.2411,134.2507,2122.0
2021-07-16 10:20:00,139.99,140.06,139.97,140.0,861.0,134.3755,134.4427,134.3563,134.3851,861.0
2021-07-16 10:25:00,139.99,140.11,139.95,139.95,800.0,134.3755,134.4907,134.3371,134.3371,800.0
2021-07-16 10:30:00,139.95,140.09,139.94,140.08,4257.0,134.3371,134.4715,134.3275,134.4619,4257.0
2021-07-16 10:35:00,140.11,140.17,139.99,140.08,8571.0,134.4907,134.5483,134.3755,134.4619,8571.0
2021-07-16 10:40:00,140.06,140.14,140.04,140.11,1382.0,134.4427,134.5195,134.4235,134.4907,1382.0
2021-07-16 10:45:00,140.12,140.18,140.02,140.18,1160.0,134.5003,134.5579,134.4043,134.5579,1160.0
2021-07-16 10:50:00,140.13,140.27,140.09,140.24,3700.0,134.5099,134.6443,134.4715,134.6155,3700.0
2021-07-16 10:55:00,140.29,140.5,140.21,140.5,3733.0,134.6635,134.865,134.5867,134.865,3733.0
2021-07-16 11:00:00,140.52,140.52,140.28,140.28,2171.0,134.8842,134.8842,134.6539,134.6539,2171.0
2021-07-16 11:05:00,140.32,140.34,140.28,140.28,1300.0,134.6923,134.7115,134.6539,134.6539,1300.0
2021-07-16 11:10:00,140.3,140.43,140.26,140.43,1450.0,134.6731,134.7979,134.6347,134.7979,1450.0
2021-07-16 11:15:00,140.44,140.44,140.34,140.34,500.0,134.8075,134.8075,134.7115,134.7115,500.0
2021-07-16 11:20:00,140.58,140.68,140.58,140.67,1096.0,134.9418,135.0378,134.9418,135.0282,1096.0
2021-07-16 11:25:00,140.63,140.63,140.46,140.47,1988.0,134.9898,134.9898,134.8266,134.8362,1988.0
2021-07-16 11:30:00,140.47,140.61,140.41,140.59,1000.0,134.8362,134.9706,134.7787,134.9514,1000.0
2021-07-16 11:35:00,140.57,140.67,140.47,140.6,3449.0,134.9322,135.0282,134.8362,134.961,3449.0
2021-07-16 11:40:00,140.58,140.65,140.57,140.58,600.0,134.9418,135.009,134.9322,134.9418,600.0
2021-07-16 11:45:00,140.65,140.67,140.6,140.67,1010.0,135.009,135.0282,134.961,135.0282,1010.0
2021-07-16 11:50:00,140.62,140.82,140.62,140.7,7507.0,134.9802,135.1722,134.9802,135.057,7507.0
2021-07-16 11:55:00,140.7,140.73,140.49,140.52,27552.0,135.057,135.0858,134.8554,134.8842,27552.0
2021-07-16 12:00:00,140.53,140.56,140.52,140.53,925.0,134.8938,134.9226,134.8842,134.8938,925.0
2021-07-16 12:05:00,140.56,140.82,140.55,140.82,10465.0,134.9226,135.1722,134.913,135.1722,10465.0
2021-07-16 12:10:00,140.74,140.82,140.71,140.73,1413.0,135.0954,135.1722,135.0666,135.0858,1413.0
2021-07-16 12:15:00,140.71,140.72,140.57,140.58,6573.0,135.0666,135.0762,134.9322,134.9418,6573.0
2021-07-16 12:20:00,140.6,140.75,140.59,140.73,2354.0,134.961,135.105,134.9514,135.0858,2354.0
2021-07-16 12:25:00,140.77,140.77,140.69,140.69,1000.0,135.1242,135.1242,135.0474,135.0474,1000.0
2021-07-16 12:30:00,140.67,140.68,140.66,140.66,803.0,135.0282,135.0378,135.0186,135.0186,803.0
2021-07-16 12:35:00,140.67,140.7,140.65,140.65,1000.0,135.0282,135.057,135.009,135.009,1000.0
2021-07-16 12:40:00,140.65,140.71,140.65,140.69,900.0,135.009,135.0666,135.009,135.0474,900.0
2021-07-16 12:45:00,140.66,140.7,140.62,140.68,1564.0,135.0186,135.057,134.9802,135.0378,1564.0
2021-07-16 12:50:00,140.65,140.65,140.56,140.58,1206.0,135.009,135.009,134.9226,134.9418,1206.0
2021-07-16 12:55:00,140.54,140.65,140.54,140.65,500.0,134.9034,135.009,134.9034,135.009,500.0
2021-07-16 13:00:00,140.58,140.68,140.55,140.65,1609.0,134.9418,135.0378,134.913,135.009,1609.0
2021-07-16 13:05:00,140.65,140.69,140.63,140.69,924.0,135.009,135.0474,134.9898,135.0474,924.0
2021-07-16 13:10:00,140.68,140.74,140.67,140.69,1807.0,135.0378,135.0954,135.0282,135.0474,1807.0
2021-07-16 13:15:00,140.72,140.72,140.68,140.68,1400.0,135.0762,135.0762,135.0378,135.0378,1400.0
2021-07-16 13:20:00,140.69,140.69,140.62,140.65,3189.0,135.0474,135.0474,134.9802,135.009,3189.0
2021-07-16 13:25:00,140.66,140.69,140.64,140.65,1200.0,135.0186,135.0474,134.9994,135.009,1200.0
2021-07-16 13:30:00,140.64,140.66,140.63,140.63,1512.0,134.9994,135.0186,134.9898,134.9898,1512.0
2021-07-16 13:35:00,140.61,140.65,140.52,140.65,1477.0,134.9706,135.009,134.8842,135.009,1477.0
2021-07-16 13:40:00,140.65,140.68,140.55,140.55,1721.0,135.009,135.0378,134.913,134.913,1721.0
2021-07-16 13:45:00,140.59,140.61,140.57,140.57,1415.0,134.9514,134.9706,134.9322,134.9322,1415.0
2021-07-16 13:50:00,140.62,140.65,140.62,140.65,200.0,134.9802,135.009,134.9802,135.009,200.0
2021-07-16 13:55:00,140.64,140.69,140.62,140.68,1385.0,134.9994,135.0474,134.9802,135.0378,1385.0
2021-07-16 14:00:00,140.65,140.65,140.53,140.58,1584.0,135.009,135.009,134.8938,134.9418,1584.0
2021-07-16 14:05:00,140.57,140.61,140.53,140.57,2110.0,134.9322,134.9706,134.8938,134.9322,2110.0
2021-07-16 14:10:00,140.59,140.6,140.51,140.51,1725.0,134.9514,134.961,134.8746,134.8746,1725.0
2021-07-16 14:15:00,140.54,140.54,140.41,140.51,920.0,134.9034,134.9034,134.7787,134.8746,920.0
2021-07-16 14:20:00,140.49,140.54,140.42,140.5,840.0,134.8554,134.9034,134.7883,134.865,840.0
2021-07-16 14:25:00,140.52,140.52,140.41,140.41,1045.0,134.8842,134.8842,134.7787,134.7787,1045.0
2021-07-16 14:30:00,140.41,140.41,140.37,140.38,2048.0,134.7787,134.7787,134.7403,134.7499,2048.0
2021-07-16 14:35:00,140.38,140.39,140.28,140.31,1766.0,134.7499,134.7595,134.6539,134.6827,1766.0
2021-07-16 14:40:00,140.28,140.34,140.18,140.23,2404.0,134.6539,134.7115,134.5579,134.6059,2404.0
2021-07-16 14:45:00,140.27,140.27,140.23,140.26,900.0,134.6443,134.6443,134.6059,134.6347,900.0
2021-07-16 14:50:00,140.3,140.36,140.29,140.36,811.0,134.6731,134.7307,134.6635,134.7307,811.0
2021-07-16 14:55:00,140.39,140.43,140.33,140.38,1914.0,134.7595,134.7979,134.7019,134.7499,1914.0
2021-07-16 15:00:00,140.35,140.35,140.22,140.22,3395.0,134.7211,134.7211,134.5963,134.5963,3395.0
2021-07-16 15:05:00,140.24,140.27,140.11,140.19,3989.0,134.6155,134.6443,134.4907,134.5675,3989.0
2021-07-16 15:10:00,140.18,140.22,140.04,140.19,3517.0,134.5579,134.5963,134.4235,134.5675,3517.0
2021-07-16 15:15:00,140.21,140.32,140.21,140.31,911.0,134.5867,134.6923,134.5867,134.6827,911.0
2021-07-16 15:20:00,140.29,140.37,140.28,140.36,1200.0,134.6635,134.7403,134.6539,134.7307,1200.0
2021-07-16 15:25:00,140.43,140.43,140.27,140.3,3677.0,134.7979,134.7979,134.6443,134.6731,3677.0
2021-07-16 15:30:00,140.25,140.32,140.24,140.25,3911.0,134.6251,134.6923,134.6155,134.6251,3911.0
2021-07-16 15:35:00,140.26,140.26,140.15,140.19,3315.0,134.6347,134.6347,134.5291,134.5675,3315.0
2021-07-16 15:40:00,140.17,140.2,140.03,140.03,10740.0,134.5483,134.5771,134.4139,134.4139,10740.0
2021-07-16 15:45:00,140.04,140.04,139.81,139.81,3211.0,134.4235,134.4235,134.2027,134.2027,3211.0
2021-07-16 15:50:00,139.85,140.08,139.85,140.08,8816.0,134.2411,134.4619,134.2411,134.4619,8816.0
2021-07-16 15:55:00,140.03,140.08,139.88,139.93,33895.0,134.4139,134.4619,134.2699,134.3179,33895.0
2021-07-19 09:30:00,138.7,138.83,138.21,138.47,8185.0,133.1372,133.262,132.6669,132.9165,8185.0
2021-07-19 09:35:00,138.82,138.82,138.35,138.6,1700.0,133.2524,133.2524,132.8013,133.0412,1700.0
2021-07-19 09:40:00,138.33,138.64,138.06,138.48,3335.0,132.7821,133.0796,132.5229,132.9261,3335.0
2021-07-19 09:45:00,138.33,138.33,138.23,138.24,1000.0,132.7821,132.7821,132.6861,132.6957,1000.0
2021-07-19 09:50:00,138.09,138.15,137.77,137.78,3733.0,132.5517,132.6093,132.2445,132.2541,3733.0
2021-07-19 09:55:00,137.74,137.99,137.72,137.74,4165.0,132.2157,132.4557,132.1965,132.2157,4165.0
2021-07-19 10:00:00,137.73,137.84,137.45,137.45,3500.0,132.2061,132.3117,131.9374,131.9374,3500.0
2021-07-19 10:05:00,137.43,137.61,137.4,137.61,6269.0,131.9182,132.091,131.8894,132.091,6269.0
2021-07-19 10:10:00,137.61,137.84,137.61,137.69,11257.0,132.091,132.3117,132.091,132.1677,11257.0
2021-07-19 10:15:00,137.63,137.63,137.31,137.35,8137.0,132.1102,132.1102,131.803,131.8414,8137.0
2021-07-19 10:20:00,137.33,137.42,137.29,137.42,3157.0,131.8222,131.9086,131.7838,131.9086,3157.0
2021-07-19 10:25:00,137.37,137.56,137.36,137.46,3419.0,131.8606,132.043,131.851,131.947,3419.0
2021-07-19 10:30:00,137.42,137.42,137.23,137.32,7282.0,131.9086,131.9086,131.7262,131.8126,7282.0
2021-07-19 10:35:00,137.27,137.44,137.25,137.4,2321.0,131.7646,131.9278,131.7454,131.8894,2321.0
2021-07-19 10:40:00,137.25,137.38,137.23,137.33,2406.0,131.7454,131.8702,131.7262,131.8222,2406.0
2021-07-19 10:45:00,137.28,137.34,137.22,137.33,3781.0,131.7742,131.8318,131.7166,131.8222,3781.0
2021-07-19 10:50:00,137.34,137.34,137.07,137.07,3682.0,131.8318,131.8318,131.5726,131.5726,3682.0
2021-07-19 10:55:00,137.09,137.13,137.04,137.12,1610.0,131.5918,131.6302,131.5438,131.6206,1610.0
2021-07-19 11:00:00,137.2,137.34,136.93,137.28,2989.0,131.6974,131.8318,131.4382,131.7742,2989.0
2021-07-19 11:05:00,137.27,137.35,137.22,137.34,7465.0,131.7646,131.8414,131.7166,131.8318,7465.0
2021-07-19 11:10:00,137.3,137.34,137.21,137.25,3320.0,131.7934,131.8318,131.707,131.7454,3320.0
2021-07-19 11:15:00,137.33,137.39,137.27,137.31,2313.0,131.8222,131.8798,131.7646,131.803,2313.0
2021-07-19 11:20:00,137.34,137.34,137.07,137.08,2781.0,131.8318,131.8318,131.5726,131.5822,2781.0
2021-07-19 11:25:00,137.06,137.33,137.05,137.14,6408.0,131.563,131.8222,131.5534,131.6398,6408.0
2021-07-19 11:30:00,137.09,137.29,137.08,137.21,5107.0,131.5918,131.7838,131.5822,131.707,5107.0
2021-07-19 11:35:00,137.23,137.28,137.14,137.21,18929.0,131.7262,131.7742,131.6398,131.707,18929.0
2021-07-19 11:40:00,137.24,137.39,137.2,137.3,5764.0,131.7358,131.8798,131.6974,131.7934,5764.0
2021-07-19 11:45:00,137.3,137.37,137.25,137.26,3841.0,131.7934,131.8606,131.7454,131.755,3841.0
2021-07-19 11:50:00,137.27,137.31,137.2,137.27,5123.0,131.7646,131.803,131.6974,131.7646,5123.0
2021-07-19 11:55:00,137.31,137.45,137.3,137.38,2164.0,131.803,131.9374,131.7934,131.8702,2164.0
2021-07-19 12:00:00,137.32,137.32,137.11,137.11,3082.0,131.8126,131.8126,131.611,131.611,3082.0
2021-07-19 12:05:00,137.13,137.13,136.91,136.91,2443.0,131.6302,131.6302,131.419,131.419,2443.0
2021-07-19 12:10:00,136.93,136.93,136.7,136.74,1905.0,131.4382,131.4382,131.2174,131.2558,1905.0
2021-07-19 12:15:00,136.69,136.73,136.63,136.66,2217.0,131.2079,131.2462,131.1503,131.1791,2217.0
2021-07-19 12:20:00,136.62,136.62,136.51,136.51,2604.0,131.1407,131.1407,131.0351,131.0351,2604.0
2021-07-19 12:25:00,136.59,136.67,136.32,136.32,4972.0,131.1119,131.1887,130.8527,130.8527,4972.0
2021-07-19 12:30:00,136.38,136.42,136.25,136.35,3053.0,130.9103,130.9487,130.7855,130.8815,3053.0
2021-07-19 12:35:00,136.41,136.41,136.3,136.32,2468.0,130.9391,130.9391,130.8335,130.8527,2468.0
2021-07-19 12:40:00,136.31,136.31,136.11,136.16,2900.0,130.8431,130.8431,130.6511,130.6991,2900.0
2021-07-19 12:45:00,136.12,136.15,135.98,136.01,4131.0,130.6607,130.6895,130.5263,130.5551,4131.0
2021-07-19 12:50:00,136.01,136.28,136.01,136.28,1553.0,130.5551,130.8143,130.5551,130.8143,1553.0
2021-07-19 12:55:00,136.2,136.25,136.11,136.25,2397.0,130.7375,130.7855,130.6511,130.7855,2397.0
2021-07-19 13:00:00,136.2,136.34,136.19,136.2,3249.0,130.7375,130.8719,130.7279,130.7375,3249.0
2021-07-19 13:05:00,136.2,136.41,136.15,136.38,1901.0,130.7375,130.9391,130.6895,130.9103,1901.0
2021-07-19 13:10:00,136.4,136.4,136.22,136.22,7600.0,130.9295,130.9295,130.7567,130.7567,7600.0
2021-07-19 13:15:00,136.27,136.52,136.27,136.42,2331.0,130.8047,131.0447,130.8047,130.9487,2331.0
2021-07-19 13:20:00,136.39,136.43,136.25,136.42,1801.0,130.9199,130.9583,130.7855,130.9487,1801.0
2021-07-19 13:25:00,136.27,136.27,136.08,136.1,3154.0,130.8047,130.8047,130.6223,130.6415,3154.0
2021-07-19 13:30:00,136.01,136.01,135.73,135.81,3450.0,130.5551,130.5551,130.2864,130.3631,3450.0
2021-07-19 13:35:00,135.85,135.86,135.7,135.8,2138.0,130.4015,130.4111,130.2576,130.3535,2138.0
2021-07-19 13:40:00,135.86,135.86,135.6,135.67,2200.0,130.4111,130.4111,130.1616,130.2288,2200.0
2021-07-19 13:45:00,135.72,135.8,135.62,135.62,2447.0,130.2768,130.3535,130.1808,130.1808,2447.0
2021-07-19 13:50:00,135.59,135.7,135.58,135.7,1100.0,130.152,130.2576,130.1424,130.2576,1100.0
2021-07-19 13:55:00,135.77,135.77,135.55,135.55,1620.0,130.3247,130.3247,130.1136,130.1136,1620.0
2021-07-19 14:00:00,135.64,135.91,135.63,135.78,2616.0,130.2,130.4591,130.1904,130.3343,2616.0
2021-07-19 14:05:00,135.78,135.81,135.62,135.77,6090.0,130.3343,130.3631,130.1808,130.3247,6090.0
2021-07-19 14:10:00,135.76,136.11,135.76,135.97,3636.0,130.3151,130.6511,130.3151,130.5167,3636.0
2021-07-19 14:15:00,136.08,136.29,135.96,136.13,3643.0,130.6223,130.8239,130.5071,130.6703,3643.0
2021-07-19 14:20:00,136.19,136.22,136.08,136.18,1601.0,130.7279,130.7567,130.6223,130.7183,1601.0
2021-07-19 14:25:00,136.09,136.25,136.07,136.25,3300.0,130.6319,130.7855,130.6127,130.7855,3300.0
2021-07-19 14:30:00,136.16,136.16,135.93,135.96,1422.0,130.6991,130.6991,130.4783,130.5071,1422.0
2021-07-19 14:35:00,135.98,136.03,135.63,135.67,1905.0,130.5263,130.5743,130.1904,130.2288,1905.0
2021-07-19 14:40:00,135.65,135.69,135.5,135.5,1917.0,130.2096,130.248,130.0656,130.0656,1917.0
2021-07-19 14:45:00,135.54,135.69,135.51,135.69,2872.0,130.104,130.248,130.0752,130.248,2872.0
2021-07-19 14:50:00,135.75,135.76,135.52,135.53,4109.0,130.3056,130.3151,130.0848,130.0944,4109.0
2021-07-19 14:55:00,135.56,135.83,135.56,135.67,3849.0,130.1232,130.3823,130.1232,130.2288,3849.0
2021-07-19 15:00:00,135.69,135.84,135.57,135.84,3336.0,130.248,130.3919,130.1328,130.3919,3336.0
2021-07-19 15:05:00,135.79,135.99,135.73,135.87,3036.0,130.3439,130.5359,130.2864,130.4207,3036.0
2021-07-19 15:10:00,135.84,136.06,135.82,135.88,3719.0,130.3919,130.6031,130.3727,130.4303,3719.0
2021-07-19 15:15:00,135.88,135.97,135.84,135.84,2210.0,130.4303,130.5167,130.3919,130.3919,2210.0
2021-07-19 15:20:00,135.89,135.97,135.82,135.91,4192.0,130.4399,130.5167,130.3727,130.4591,4192.0
2021-07-19 15:25:00,135.93,136.06,135.85,135.99,4455.0,130.4783,130.6031,130.4015,130.5359,4455.0
2021-07-19 15:30:00,135.96,136.17,135.94,136.03,5924.0,130.5071,130.7087,130.4879,130.5743,5924.0
2021-07-19 15:35:00,136.09,136.27,136.04,136.25,7163.0,130.6319,130.8047,130.5839,130.7855,7163.0
2021-07-19 15:40:00,136.27,136.38,136.22,136.3,12483.0,130.8047,130.9103,130.7567,130.8335,12483.0
2021-07-19 15:45:00,136.3,136.53,136.25,136.48,10077.0,130.8335,131.0543,130.7855,131.0063,10077.0
2021-07-19 15:50:00,136.48,136.69,136.35,136.62,25365.0,131.0063,131.2079,130.8815,131.1407,25365.0
2021-07-19 15:55:00,136.63,136.81,136.53,136.64,72863.0,131.1503,131.323,131.0543,131.1599,72863.0
2021-07-20 09:30:00,137.18,137.73,136.69,137.53,9685.0,131.6782,132.2061,131.2079,132.0142,9685.0
2021-07-20 09:35:00,137.35,138.0,137.35,138.0,1922.0,131.8414,132.4653,131.8414,132.4653,1922.0
2021-07-20 09:40:00,137.74,138.17,137.72,138.08,3784.0,132.2157,132.6285,132.1965,132.5421,3784.0
2021-07-20 09:45:00,138.07,138.52,137.91,138.52,3002.0,132.5325,132.9645,132.3789,132.9645,3002.0
2021-07-20 09:50:00,138.33,138.33,138.14,138.22,1358.0,132.7821,132.7821,132.5997,132.6765,1358.0
2021-07-20 09:55:00,138.36,138.61,138.36,138.39,1722.0,132.8109,133.0508,132.8109,132.8397,1722.0
2021-07-20 10:00:00,138.55,139.09,138.55,139.09,1436.0,132.9933,133.5116,132.9933,133.5116,1436.0
2021-07-20 10:05:00,139.09,139.09,138.47,138.48,5739.0,133.5116,133.5116,132.9165,132.9261,5739.0
2021-07-20 10:10:00,138.53,138.65,138.44,138.53,6369.0,132.9741,133.0892,132.8877,132.9741,6369.0
2021-07-20 10:15:00,138.58,138.9,138.58,138.89,4232.0,133.022,133.3292,133.022,133.3196,4232.0
2021-07-20 10:20:00,138.91,139.03,138.91,139.0,5182.0,133.3388,133.454,133.3388,133.4252,5182.0
2021-07-20 10:25:00,138.95,138.96,138.84,138.89,4100.0,133.3772,133.3868,133.2716,133.3196,4100.0
2021-07-20 10:30:00,138.9,139.09,138.81,139.06,3476.0,133.3292,133.5116,133.2428,133.4828,3476.0
2021-07-20 10:35:00,139.09,139.24,139.06,139.09,5344.0,133.5116,133.6556,133.4828,133.5116,5344.0
2021-07-20 10:40:00,139.16,139.17,139.05,139.05,3277.0,133.5788,133.5884,133.4732,133.4732,3277.0
2021-07-20 10:45:00,139.03,139.3,139.03,139.3,4443.0,133.454,133.7132,133.454,133.7132,4443.0
2021-07-20 10:50:00,139.29,139.32,139.07,139.23,3983.0,133.7036,133.7324,133.4924,133.646,3983.0
2021-07-20 10:55:00,139.22,139.46,139.22,139.37,4984.0,133.6364,133.8668,133.6364,133.7804,4984.0
2021-07-20 11:00:00,139.39,139.48,139.33,139.48,3842.0,133.7996,133.886,133.742,133.886,3842.0
2021-07-20 11:05:00,139.58,139.59,139.39,139.45,3456.0,133.9819,133.9915,133.7996,133.8572,3456.0
2021-07-20 11:10:00,139.53,139.54,139.41,139.41,6258.0,133.9339,133.9435,133.8188,133.8188,6258.0
2021-07-20 11:15:00,139.37,139.37,139.2,139.24,4745.0,133.7804,133.7804,133.6172,133.6556,4745.0
2021-07-20 11:20:00,139.26,139.37,139.26,139.28,3179.0,133.6748,133.7804,133.6748,133.694,3179.0
2021-07-20 11:25:00,139.33,139.4,139.24,139.24,3734.0,133.742,133.8092,133.6556,133.6556,3734.0
2021-07-20 11:30:00,139.22,139.24,139.09,139.17,3493.0,133.6364,133.6556,133.5116,133.5884,3493.0
2021-07-20 11:35:00,139.14,139.14,139.01,139.05,4225.0,133.5596,133.5596,133.4348,133.4732,4225.0
2021-07-20 11:40:00,139.05,139.2,138.99,139.19,2606.0,133.4732,133.6172,133.4156,133.6076,2606.0
2021-07-20 11:45:00,139.14,139.25,139.13,139.21,3395.0,133.5596,133.6652,133.55,133.6268,3395.0
2021-07-20 11:50:00,139.22,139.51,139.22,139.42,74851.0,133.6364,133.9148,133.6364,133.8284,74851.0
2021-07-20 11:55:00,139.44,139.73,139.44,139.67,9794.0,133.8476,134.1259,133.8476,134.0683,9794.0
2021-07-20 12:00:00,139.72,139.75,139.57,139.69,5283.0,134.1163,134.1451,133.9723,134.0875,5283.0
2021-07-20 12:05:00,139.71,139.71,139.48,139.61,4705.0,134.1067,134.1067,133.886,134.0107,4705.0
2021-07-20 12:10:00,139.57,139.62,139.5,139.56,3965.0,133.9723,134.0203,133.9052,133.9627,3965.0
2021-07-20 12:15:00,139.63,139.8,139.62,139.75,4364.0,134.0299,134.1931,134.0203,134.1451,4364.0
2021-07-20 12:20:00,139.69,139.69,139.6,139.69,3247.0,134.0875,134.0875,134.0011,134.0875,3247.0
2021-07-20 12:25:00,139.7,139.82,139.57,139.61,5877.0,134.0971,134.2123,133.9723,134.0107,5877.0
2021-07-20 12:30:00,139.63,139.68,139.45,139.53,12124.0,134.0299,134.0779,133.8572,133.9339,12124.0
2021-07-20 12:35:00,139.53,139.55,139.35,139.39,6534.0,133.9339,133.9531,133.7612,133.7996,6534.0
2021-07-20 12:40:00,139.32,139.4,139.28,139.4,3979.0,133.7324,133.8092,133.694,133.8092,3979.0
2021-07-20 12:45:00,139.32,139.51,139.31,139.44,2900.0,133.7324,133.9148,133.7228,133.8476,2900.0
2021-07-20 12:50:00,139.47,139.58,139.47,139.58,2683.0,133.8764,133.9819,133.8764,133.9819,2683.0
2021-07-20 12:55:00,139.53,139.65,139.46,139.5,8145.0,133.9339,134.0491,133.8668,133.9052,8145.0
2021-07-20 13:00:00,139.53,139.73,139.51,139.56,4337.0,133.9339,134.1259,133.9148,133.9627,4337.0
2021-07-20 13:05:00,139.52,139.54,139.37,139.42,3696.0,133.9243,133.9435,133.7804,133.8284,3696.0
2021-07-20 13:10:00,139.42,139.46,139.4,139.43,1100.0,133.8284,133.8668,133.8092,133.838,1100.0
2021-07-20 13:15:00,139.48,139.52,139.38,139.38,3447.0,133.886,133.9243,133.79,133.79,3447.0
2021-07-20 13:20:00,139.37,139.48,139.35,139.36,2159.0,133.7804,133.886,133.7612,133.7708,2159.0
2021-07-20 13:25:00,139.4,139.4,139.26,139.26,2432.0,133.8092,133.8092,133.6748,133.6748,2432.0
2021-07-20 13:30:00,139.26,139.32,139.19,139.25,2942.0,133.6748,133.7324,133.6076,133.6652,2942.0
2021-07-20 13:35:00,139.25,139.27,139.17,139.17,3820.0,133.6652,133.6844,133.5884,133.5884,3820.0
2021-07-20 13:40:00,139.17,139.17,139.04,139.04,2484.0,133.5884,133.5884,133.4636,133.4636,2484.0
2021-07-20 13:45:00,139.06,139.11,139.05,139.07,3140.0,133.4828,133.5308,133.4732,133.4924,3140.0
2021-07-20 13:50:00,139.06,139.06,138.91,139.01,8708.0,133.4828,133.4828,133.3388,133.4348,8708.0
2021-07-20 13:55:00,139.02,139.12,138.99,139.01,8532.0,133.4444,133.5404,133.4156,133.4348,8532.0
2021-07-20 14:00:00,139.02,139.15,139.02,139.1,6521.0,133.4444,133.5692,133.4444,133.5212,6521.0
2021-07-20 14:05:00,139.05,139.12,138.93,138.94,5008.0,133.4732,133.5404,133.358,133.3676,5008.0
2021-07-20 14:10:00,138.92,138.92,138.8,138.83,5704.0,133.3484,133.3484,133.2332,133.262,5704.0
2021-07-20 14:15:00,138.79,138.93,138.78,138.84,4874.0,133.2236,133.358,133.214,133.2716,4874.0
2021-07-20 14:20:00,138.77,138.78,138.59,138.67,5997.0,133.2044,133.214,133.0316,133.1084,5997.0
2021-07-20 14:25:00,138.65,138.66,138.58,138.63,3142.0,133.0892,133.0988,133.022,133.07,3142.0
2021-07-20 14:30:00,138.65,138.75,138.64,138.67,8047.0,133.0892,133.1852,133.0796,133.1084,8047.0
2021-07-20 14:35:00,138.72,138.81,138.69,138.69,4063.0,133.1564,133.2428,133.1276,133.1276,4063.0
2021-07-20 14:40:00,138.67,138.75,138.64,138.72,4277.0,133.1084,133.1852,133.0796,133.1564,4277.0
2021-07-20 14:45:00,138.71,138.72,138.44,138.44,17504.0,133.1468,133.1564,132.8877,132.8877,17504.0
2021-07-20 14:50:00,138.45,139.08,138.44,138.72,45794.0,132.8973,133.502,132.8877,133.1564,45794.0
2021-07-20 14:55:00,138.61,138.72,138.55,138.66,2728.0,133.0508,133.1564,132.9933,133.0988,2728.0
2021-07-20 15:00:00,138.67,138.75,138.59,138.67,7038.0,133.1084,133.1852,133.0316,133.1084,7038.0
2021-07-20 15:05:00,138.7,138.94,138.7,138.9,19969.0,133.1372,133.3676,133.1372,133.3292,19969.0
2021-07-20 15:10:00,138.92,139.15,138.92,139.1,3021.0,133.3484,133.5692,133.3484,133.5212,3021.0
2021-07-20 15:15:00,139.1,139.32,139.1,139.31,5885.0,133.5212,133.7324,133.5212,133.7228,5885.0
2021-07-20 15:20:00,139.3,139.33,139.23,139.33,2764.0,133.7132,133.742,133.646,133.742,2764.0
2021-07-20 15:25:00,139.33,139.33,139.15,139.19,8121.0,133.742,133.742,133.5692,133.6076,8121.0
2021-07-20 15:30:00,139.17,139.22,139.04,139.11,7787.0,133.5884,133.6364,133.4636,133.5308,7787.0
2021-07-20 15:35:00,139.13,139.35,139.09,139.35,9899.0,133.55,133.7612,133.5116,133.7612,9899.0
2021-07-20 15:40:00,139.31,139.38,139.25,139.25,9298.0,133.7228,133.79,133.6652,133.6652,9298.0
2021-07-20 15:45:00,139.22,139.44,139.22,139.44,23675.0,133.6364,133.8476,133.6364,133.8476,23675.0
2021-07-20 15:50:00,139.54,139.54,139.16,139.26,34600.0,133.9435,133.9435,133.5788,133.6748,34600.0
2021-07-20 15:55:00,139.22,139.34,139.02,139.26,68995.0,133.6364,133.7516,133.4444,133.6748,68995.0
2021-07-21 09:30:00,139.9,139.9,139.29,139.47,4972.0,134.2891,134.2891,133.7036,133.8764,4972.0
2021-07-21 09:35:00,139.8,140.07,139.62,140.06,3120.0,134.1931,134.4523,134.0203,134.4427,3120.0
2021-07-21 09:40:00,140.1,140.41,140.1,140.3,3200.0,134.4811,134.7787,134.4811,134.6731,3200.0
2021-07-21 09:45:00,140.42,140.98,140.38,140.98,7236.0,134.7883,135.3258,134.7499,135.3258,7236.0
2021-07-21 09:50:00,140.97,141.03,140.93,141.03,2672.0,135.3162,135.3738,135.2778,135.3738,2672.0
2021-07-21 09:55:00,140.96,141.01,140.83,140.94,2500.0,135.3066,135.3546,135.1818,135.2874,2500.0
2021-07-21 10:00:00,140.95,141.09,140.89,141.09,2400.0,135.297,135.4314,135.2394,135.4314,2400.0
2021-07-21 10:05:00,141.13,141.19,140.99,141.05,5248.0,135.4698,135.5274,135.3354,135.393,5248.0
2021-07-21 10:10:00,141.06,141.13,141.0,141.11,3314.0,135.4026,135.4698,135.345,135.4506,3314.0
2021-07-21 10:15:00,141.03,141.04,140.76,140.8,4975.0,135.3738,135.3834,135.1146,135.153,4975.0
2021-07-21 10:20:00,140.74,140.85,140.57,140.57,2500.0,135.0954,135.201,134.9322,134.9322,2500.0
2021-07-21 10:25:00,140.63,140.75,140.58,140.58,2544.0,134.9898,135.105,134.9418,134.9418,2544.0
2021-07-21 10:30:00,140.49,140.51,140.42,140.46,600.0,134.8554,134.8746,134.7883,134.8266,600.0
2021-07-21 10:35:00,140.52,140.71,140.49,140.69,3109.0,134.8842,135.0666,134.8554,135.0474,3109.0
2021-07-21 10:40:00,140.72,140.84,140.72,140.75,2000.0,135.0762,135.1914,135.0762,135.105,2000.0
2021-07-21 10:45:00,140.79,140.88,140.7,140.7,1690.0,135.1434,135.2298,135.057,135.057,1690.0
2021-07-21 10:50:00,140.67,140.76,140.39,140.4,1688.0,135.0282,135.1146,134.7595,134.7691,1688.0
2021-07-21 10:55:00,140.45,140.49,140.4,140.4,620.0,134.8171,134.8554,134.7691,134.7691,620.0
2021-07-21 11:00:00,140.42,140.46,140.29,140.3,3377.0,134.7883,134.8266,134.6635,134.6731,3377.0
2021-07-21 11:05:00,140.35,140.4,140.19,140.19,2938.0,134.7211,134.7691,134.5675,134.5675,2938.0
2021-07-21 11:10:00,140.22,140.33,140.21,140.26,1414.0,134.5963,134.7019,134.5867,134.6347,1414.0
2021-07-21 11:15:00,140.28,140.37,140.25,140.37,2114.0,134.6539,134.7403,134.6251,134.7403,2114.0
2021-07-21 11:20:00,140.4,140.45,140.38,140.39,3206.0,134.7691,134.8171,134.7499,134.7595,3206.0
2021-07-21 11:25:00,140.41,140.56,140.4,140.41,2596.0,134.7787,134.9226,134.7691,134.7787,2596.0
2021-07-21 11:30:00,140.4,140.63,140.3,140.53,2710.0,134.7691,134.9898,134.6731,134.8938,2710.0
2021-07-21 11:35:00,140.59,140.86,140.59,140.82,2804.0,134.9514,135.2106,134.9514,135.1722,2804.0
2021-07-21 11:40:00,140.8,143.05,140.79,142.93,80744.0,135.153,137.3128,135.1434,137.1976,80744.0
2021-07-21 11:45:00,142.93,146.98,142.92,145.12,200044.0,137.1976,141.0852,137.188,139.2998,200044.0
2021-07-21 11:50:00,144.91,145.0,143.95,144.24,64211.0,139.0982,139.1846,138.1767,138.455,64211.0
2021-07-21 11:55:00,144.26,144.75,142.9,142.93,59866.0,138.4742,138.9446,137.1688,137.1976,59866.0
2021-07-21 12:00:00,143.1,143.2,142.38,142.61,38488.0,137.3608,137.4568,136.6696,136.8904,38488.0
2021-07-21 12:05:00,142.66,142.82,142.46,142.68,8873.0,136.9384,137.092,136.7464,136.9576,8873.0
2021-07-21 12:10:00,142.67,142.81,142.66,142.78,4802.0,136.948,137.0824,136.9384,137.0536,4802.0
2021-07-21 12:15:00,142.77,142.77,142.48,142.56,13588.0,137.044,137.044,136.7656,136.8424,13588.0
2021-07-21 12:20:00,142.57,142.65,142.28,142.28,10941.0,136.852,136.9288,136.5737,136.5737,10941.0
2021-07-21 12:25:00,142.2,142.33,141.92,142.22,4230.0,136.4969,136.6217,136.2281,136.5161,4230.0
2021-07-21 12:30:00,142.25,142.35,142.09,142.3,8200.0,136.5449,136.6408,136.3913,136.5929,8200.0
2021-07-21 12:35:00,142.23,142.52,142.23,142.52,7908.0,136.5257,136.804,136.5257,136.804,7908.0
2021-07-21 12:40:00,142.49,142.55,142.34,142.44,4679.0,136.7752,136.8328,136.6312,136.7272,4679.0
2021-07-21 12:45:00,142.44,142.6,142.42,142.56,3354.0,136.7272,136.8808,136.708,136.8424,3354.0
2021-07-21 12:50:00,142.56,142.56,142.29,142.47,5888.0,136.8424,136.8424,136.5833,136.756,5888.0
2021-07-21 12:55:00,142.43,142.45,142.25,142.34,6670.0,136.7176,136.7368,136.5449,136.6312,6670.0
2021-07-21 13:00:00,142.3,142.58,142.29,142.58,4948.0,136.5929,136.8616,136.5833,136.8616,4948.0
2021-07-21 13:05:00,142.55,142.65,142.48,142.48,4135.0,136.8328,136.9288,136.7656,136.7656,4135.0
2021-07-21 13:10:00,142.53,142.74,142.49,142.5,9150.0,136.8136,137.0152,136.7752,136.7848,9150.0
2021-07-21 13:15:00,142.49,142.52,142.39,142.44,6032.0,136.7752,136.804,136.6792,136.7272,6032.0
2021-07-21 13:20:00,142.44,142.6,142.42,142.58,1481.0,136.7272,136.8808,136.708,136.8616,1481.0
2021-07-21 13:25:00,142.58,142.68,142.53,142.66,4316.0,136.8616,136.9576,136.8136,136.9384,4316.0
2021-07-21 13:30:00,142.62,142.67,142.57,142.64,5030.0,136.9,136.948,136.852,136.9192,5030.0
2021-07-21 13:35:00,142.66,142.75,142.6,142.65,4179.0,136.9384,137.0248,136.8808,136.9288,4179.0
2021-07-21 13:40:00,142.65,142.65,142.5,142.52,2258.0,136.9288,136.9288,136.7848,136.804,2258.0
2021-07-21 13:45:00,142.52,142.67,142.46,142.46,19284.0,136.804,136.948,136.7464,136.7464,19284.0
2021-07-21 13:50:00,142.45,142.45,142.34,142.44,4362.0,136.7368,136.7368,136.6312,136.7272,4362.0
2021-07-21 13:55:00,142.43,142.45,142.32,142.43,12140.0,136.7176,136.7368,136.6121,136.7176,12140.0
2021-07-21 14:00:00,142.42,142.61,141.93,141.94,16071.0,136.708,136.8904,136.2377,136.2473,16071.0
2021-07-21 14:05:00,141.94,141.98,141.78,141.97,4755.0,136.2473,136.2857,136.0937,136.2761,4755.0
2021-07-21 14:10:00,142.0,142.04,141.93,141.93,5034.0,136.3049,136.3433,136.2377,136.2377,5034.0
2021-07-21 14:15:00,141.89,141.97,141.81,141.96,6195.0,136.1993,136.2761,136.1225,136.2665,6195.0
2021-07-21 14:20:00,141.96,141.96,141.75,141.76,9908.0,136.2665,136.2665,136.0649,136.0745,9908.0
2021-07-21 14:25:00,141.69,141.71,141.61,141.61,5599.0,136.0073,136.0265,135.9305,135.9305,5599.0
2021-07-21 14:30:00,141.6,141.63,141.47,141.63,5061.0,135.9209,135.9497,135.7961,135.9497,5061.0
2021-07-21 14:35:00,141.67,141.89,141.67,141.82,2267.0,135.9881,136.1993,135.9881,136.1321,2267.0
2021-07-21 14:40:00,141.81,141.84,141.73,141.76,3224.0,136.1225,136.1513,136.0457,136.0745,3224.0
2021-07-21 14:45:00,141.78,141.78,141.65,141.65,2800.0,136.0937,136.0937,135.9689,135.9689,2800.0
2021-07-21 14:50:00,141.68,141.77,141.6,141.7,5787.0,135.9977,136.0841,135.9209,136.0169,5787.0
2021-07-21 14:55:00,141.66,141.79,141.63,141.79,2497.0,135.9785,136.1033,135.9497,136.1033,2497.0
2021-07-21 15:00:00,141.76,141.76,141.49,141.52,7465.0,136.0745,136.0745,135.8153,135.8441,7465.0
2021-07-21 15:05:00,141.47,141.53,141.34,141.4,6208.0,135.7961,135.8537,135.6714,135.7289,6208.0
2021-07-21 15:10:00,141.41,141.46,141.25,141.29,5852.0,135.7385,135.7865,135.585,135.6234,5852.0
2021-07-21 15:15:00,141.29,141.33,141.02,141.17,23245.0,135.6234,135.6618,135.3642,135.5082,23245.0
2021-07-21 15:20:00,141.15,141.36,141.12,141.33,4256.0,135.489,135.6906,135.4602,135.6618,4256.0
2021-07-21 15:25:00,141.32,141.33,141.1,141.18,3717.0,135.6522,135.6618,135.441,135.5178,3717.0
2021-07-21 15:30:00,141.19,141.4,141.14,141.28,10599.0,135.5274,135.7289,135.4794,135.6138,10599.0
2021-07-21 15:35:00,141.24,141.41,141.19,141.22,7447.0,135.5754,135.7385,135.5274,135.5562,7447.0
2021-07-21 15:40:00,141.19,141.34,141.19,141.33,4372.0,135.5274,135.6714,135.5274,135.6618,4372.0
2021-07-21 15:45:00,141.28,141.31,140.87,140.93,13322.0,135.6138,135.6426,135.2202,135.2778,13322.0
2021-07-21 15:50:00,140.81,141.07,140.68,140.97,28114.0,135.1626,135.4122,135.0378,135.3162,28114.0
2021-07-21 15:55:00,140.96,141.01,140.74,140.81,71489.0,135.3066,135.3546,135.0954,135.1626,71489.0
2021-07-22 09:30:00,140.95,141.94,140.95,141.34,13232.0,135.297,136.2473,135.297,135.6714,13232.0
2021-07-22 09:35:00,141.47,141.62,141.12,141.62,5787.0,135.7961,135.9401,135.4602,135.9401,5787.0
2021-07-22 09:40:00,141.66,141.78,141.48,141.62,1600.0,135.9785,136.0937,135.8057,135.9401,1600.0
2021-07-22 09:45:00,141.78,141.91,141.61,141.73,4218.0,136.0937,136.2185,135.9305,136.0457,4218.0
2021-07-22 09:50:00,141.55,141.7,141.32,141.42,1751.0,135.8729,136.0169,135.6522,135.7481,1751.0
2021-07-22 09:55:00,141.41,141.44,141.21,141.44,6150.0,135.7385,135.7673,135.5466,135.7673,6150.0
2021-07-22 10:00:00,141.58,141.62,141.25,141.46,3802.0,135.9017,135.9401,135.585,135.7865,3802.0
2021-07-22 10:05:00,141.46,141.67,141.29,141.67,2009.0,135.7865,135.9881,135.6234,135.9881,2009.0
2021-07-22 10:10:00,141.66,141.87,141.59,141.62,2707.0,135.9785,136.1801,135.9113,135.9401,2707.0
2021-07-22 10:15:00,141.62,141.89,141.62,141.86,4457.0,135.9401,136.1993,135.9401,136.1705,4457.0
2021-07-22 10:20:00,141.75,141.97,141.75,141.78,2876.0,136.0649,136.2761,136.0649,136.0937,2876.0
2021-07-22 10:25:00,141.8,141.93,141.68,141.82,3359.0,136.1129,136.2377,135.9977,136.1321,3359.0
2021-07-22 10:30:00,141.79,142.02,141.79,141.82,2511.0,136.1033,136.3241,136.1033,136.1321,2511.0
2021-07-22 10:35:00,141.83,141.94,141.75,141.94,2918.0,136.1417,136.2473,136.0649,136.2473,2918.0
2021-07-22 10:40:00,141.97,142.07,141.97,141.99,960.0,136.2761,136.3721,136.2761,136.2953,960.0
2021-07-22 10:45:00,142.0,142.02,141.71,141.87,3555.0,136.3049,136.3241,136.0265,136.1801,3555.0
2021-07-22 10:50:00,141.85,142.0,141.81,141.96,2752.0,136.1609,136.3049,136.1225,136.2665,2752.0
2021-07-22 10:55:00,141.97,141.97,141.82,141.82,2009.0,136.2761,136.2761,136.1321,136.1321,2009.0
2021-07-22 11:00:00,141.88,141.91,141.5,141.52,3938.0,136.1897,136.2185,135.8249,135.8441,3938.0
2021-07-22 11:05:00,141.5,141.83,141.45,141.83,2548.0,135.8249,136.1417,135.7769,136.1417,2548.0
2021-07-22 11:10:00,141.84,141.84,141.67,141.67,2344.0,136.1513,136.1513,135.9881,135.9881,2344.0
2021-07-22 11:15:00,141.71,141.9,141.71,141.84,3359.0,136.0265,136.2089,136.0265,136.1513,3359.0
2021-07-22 11:20:00,141.81,141.88,141.73,141.86,1702.0,136.1225,136.1897,136.0457,136.1705,1702.0
2021-07-22 11:25:00,141.86,141.87,141.72,141.74,5807.0,136.1705,136.1801,136.0361,136.0553,5807.0
2021-07-22 11:30:00,141.72,141.86,141.71,141.74,4298.0,136.0361,136.1705,136.0265,136.0553,4298.0
2021-07-22 11:35:00,141.71,141.81,141.67,141.75,10532.0,136.0265,136.1225,135.9881,136.0649,10532.0
2021-07-22 11:40:00,141.75,141.75,141.51,141.56,12123.0,136.0649,136.0649,135.8345,135.8825,12123.0
2021-07-22 11:45:00,141.51,141.6,141.47,141.56,4998.0,135.8345,135.9209,135.7961,135.8825,4998.0
2021-07-22 11:50:00,141.53,141.58,141.44,141.55,8273.0,135.8537,135.9017,135.7673,135.8729,8273.0
2021-07-22 11:55:00,141.58,141.77,141.57,141.76,4189.0,135.9017,136.0841,135.8921,136.0745,4189.0
2021-07-22 12:00:00,141.77,141.91,141.72,141.84,9045.0,136.0841,136.2185,136.0361,136.1513,9045.0
2021-07-22 12:05:00,141.84,142.0,141.84,141.89,1601.0,136.1513,136.3049,136.1513,136.1993,1601.0
2021-07-22 12:10:00,141.82,142.11,141.82,142.0,4268.0,136.1321,136.4105,136.1321,136.3049,4268.0
2021-07-22 12:15:00,141.98,142.06,141.98,141.99,2587.0,136.2857,136.3625,136.2857,136.2953,2587.0
2021-07-22 12:20:00,141.99,142.0,141.88,141.99,2945.0,136.2953,136.3049,136.1897,136.2953,2945.0
2021-07-22 12:25:00,141.96,142.15,141.96,142.12,5267.0,136.2665,136.4489,136.2665,136.4201,5267.0
2021-07-22 12:30:00,142.15,142.26,141.8,141.96,7050.0,136.4489,136.5545,136.1129,136.2665,7050.0
2021-07-22 12:35:00,141.97,142.17,141.97,142.17,2204.0,136.2761,136.4681,136.2761,136.4681,2204.0
2021-07-22 12:40:00,142.15,142.19,142.02,142.16,3588.0,136.4489,136.4873,136.3241,136.4585,3588.0
2021-07-22 12:45:00,142.13,142.15,141.91,141.98,4654.0,136.4297,136.4489,136.2185,136.2857,4654.0
2021-07-22 12:50:00,141.94,142.08,141.93,142.08,6513.0,136.2473,136.3817,136.2377,136.3817,6513.0
2021-07-22 12:55:00,142.06,142.24,142.06,142.13,1826.0,136.3625,136.5353,136.3625,136.4297,1826.0
2021-07-22 13:00:00,142.15,142.15,142.09,142.09,3310.0,136.4489,136.4489,136.3913,136.3913,3310.0
2021-07-22 13:05:00,142.12,142.24,142.08,142.09,12313.0,136.4201,136.5353,136.3817,136.3913,12313.0
2021-07-22 13:10:00,142.09,142.3,142.09,142.28,4905.0,136.3913,136.5929,136.3913,136.5737,4905.0
2021-07-22 13:15:00,142.25,142.3,142.17,142.17,5198.0,136.5449,136.5929,136.4681,136.4681,5198.0
2021-07-22 13:20:00,142.17,142.17,142.0,142.11,8243.0,136.4681,136.4681,136.3049,136.4105,8243.0
2021-07-22 13:25:00,142.12,142.17,142.09,142.15,6111.0,136.4201,136.4681,136.3913,136.4489,6111.0
2021-07-22 13:30:00,142.18,142.2,142.04,142.13,8873.0,136.4777,136.4969,136.3433,136.4297,8873.0
2021-07-22 13:35:00,142.15,142.2,142.11,142.19,5548.0,136.4489,136.4969,136.4105,136.4873,5548.0
2021-07-22 13:40:00,142.18,142.26,142.17,142.21,7123.0,136.4777,136.5545,136.4681,136.5065,7123.0
2021-07-22 13:45:00,142.19,142.27,142.09,142.27,8353.0,136.4873,136.5641,136.3913,136.5641,8353.0
2021-07-22 13:50:00,142.27,142.32,142.15,142.32,8295.0,136.5641,136.6121,136.4489,136.6121,8295.0
2021-07-22 13:55:00,142.3,142.5,142.26,142.33,4686.0,136.5929,136.7848,136.5545,136.6217,4686.0
2021-07-22 14:00:00,142.34,142.38,142.32,142.37,4574.0,136.6312,136.6696,136.6121,136.66,4574.0
2021-07-22 14:05:00,142.37,142.53,142.28,142.28,5811.0,136.66,136.8136,136.5737,136.5737,5811.0
2021-07-22 14:10:00,142.29,142.47,142.29,142.47,5336.0,136.5833,136.756,136.5833,136.756,5336.0
2021-07-22 14:15:00,142.47,142.47,142.24,142.24,5163.0,136.756,136.756,136.5353,136.5353,5163.0
2021-07-22 14:20:00,142.23,142.23,142.17,142.19,5608.0,136.5257,136.5257,136.4681,136.4873,5608.0
2021-07-22 14:25:00,142.21,142.26,142.19,142.23,5382.0,136.5065,136.5545,136.4873,136.5257,5382.0
2021-07-22 14:30:00,142.23,142.23,142.16,142.18,5352.0,136.5257,136.5257,136.4585,136.4777,5352.0
2021-07-22 14:35:00,142.2,142.36,142.2,142.35,2822.0,136.4969,136.6504,136.4969,136.6408,2822.0
2021-07-22 14:40:00,142.33,142.33,142.24,142.3,3917.0,136.6217,136.6217,136.5353,136.5929,3917.0
2021-07-22 14:45:00,142.28,142.33,142.25,142.28,5631.0,136.5737,136.6217,136.5449,136.5737,5631.0
2021-07-22 14:50:00,142.3,142.3,142.25,142.25,3344.0,136.5929,136.5929,136.5449,136.5449,3344.0
2021-07-22 14:55:00,142.25,142.26,142.17,142.17,5871.0,136.5449,136.5545,136.4681,136.4681,5871.0
2021-07-22 15:00:00,142.18,142.18,141.97,141.99,4547.0,136.4777,136.4777,136.2761,136.2953,4547.0
2021-07-22 15:05:00,141.99,142.09,141.96,142.09,5414.0,136.2953,136.3913,136.2665,136.3913,5414.0
2021-07-22 15:10:00,142.11,142.12,141.99,142.12,4408.0,136.4105,136.4201,136.2953,136.4201,4408.0
2021-07-22 15:15:00,142.12,142.19,142.1,142.1,4524.0,136.4201,136.4873,136.4009,136.4009,4524.0
2021-07-22 15:20:00,142.08,142.13,142.03,142.09,5017.0,136.3817,136.4297,136.3337,136.3913,5017.0
2021-07-22 15:25:00,142.05,142.09,142.03,142.05,4429.0,136.3529,136.3913,136.3337,136.3529,4429.0
2021-07-22 15:30:00,142.04,142.04,141.95,141.95,7592.0,136.3433,136.3433,136.2569,136.2569,7592.0
2021-07-22 15:35:00,141.92,142.19,141.89,142.19,8817.0,136.2281,136.4873,136.1993,136.4873,8817.0
2021-07-22 15:40:00,142.19,142.21,142.1,142.16,12551.0,136.4873,136.5065,136.4009,136.4585,12551.0
2021-07-22 15:45:00,142.18,142.3,142.17,142.3,14063.0,136.4777,136.5929,136.4681,136.5929,14063.0
2021-07-22 15:50:00,142.39,142.39,142.07,142.07,27039.0,136.6792,136.6792,136.3721,136.3721,27039.0
2021-07-22 15:55:00,142.07,142.17,142.0,142.14,56125.0,136.3721,136.4681,136.3049,136.4393,56125.0
2021-07-23 09:30:00,142.16,143.0,142.12,143.0,10954.0,136.4585,137.2648,136.4201,137.2648,10954.0
2021-07-23 09:35:00,143.1,143.16,142.92,143.02,2100.0,137.3608,137.4184,137.188,137.284,2100.0
2021-07-23 09:40:00,142.8,143.05,142.65,142.65,1960.0,137.0728,137.3128,136.9288,136.9288,1960.0
2021-07-23 09:45:00,142.62,142.73,142.47,142.53,3876.0,136.9,137.0056,136.756,136.8136,3876.0
2021-07-23 09:50:00,142.33,142.41,142.29,142.39,1402.0,136.6217,136.6984,136.5833,136.6792,1402.0
2021-07-23 09:55:00,142.41,142.41,142.21,142.32,1447.0,136.6984,136.6984,136.5065,136.6121,1447.0
2021-07-23 10:00:00,142.24,142.34,142.12,142.23,2615.0,136.5353,136.6312,136.4201,136.5257,2615.0
2021-07-23 10:05:00,142.27,142.53,142.27,142.51,1102.0,136.5641,136.8136,136.5641,136.7944,1102.0
2021-07-23 10:10:00,142.59,142.75,142.59,142.6,4002.0,136.8712,137.0248,136.8712,136.8808,4002.0
2021-07-23 10:15:00,142.8,142.8,142.56,142.56,1933.0,137.0728,137.0728,136.8424,136.8424,1933.0
2021-07-23 10:20:00,142.57,142.65,142.47,142.47,600.0,136.852,136.9288,136.756,136.756,600.0
2021-07-23 10:25:00,142.55,142.68,142.53,142.58,1724.0,136.8328,136.9576,136.8136,136.8616,1724.0
2021-07-23 10:30:00,142.54,142.54,142.45,142.45,200.0,136.8232,136.8232,136.7368,136.7368,200.0
2021-07-23 10:35:00,142.54,142.64,142.54,142.59,2012.0,136.8232,136.9192,136.8232,136.8712,2012.0
2021-07-23 10:40:00,142.58,142.87,142.58,142.87,679.0,136.8616,137.14,136.8616,137.14,679.0
2021-07-23 10:45:00,142.7,142.88,142.7,142.88,1146.0,136.9768,137.1496,136.9768,137.1496,1146.0
2021-07-23 10:50:00,142.87,143.12,142.83,143.07,6699.0,137.14,137.38,137.1016,137.332,6699.0
2021-07-23 10:55:00,143.02,143.13,143.0,143.01,3276.0,137.284,137.3896,137.2648,137.2744,3276.0
2021-07-23 11:00:00,143.06,143.19,143.0,143.13,4107.0,137.3224,137.4472,137.2648,137.3896,4107.0
2021-07-23 11:05:00,143.09,143.25,143.09,143.24,1746.0,137.3512,137.5048,137.3512,137.4952,1746.0
2021-07-23 11:10:00,143.14,143.22,143.06,143.06,1043.0,137.3992,137.476,137.3224,137.3224,1043.0
2021-07-23 11:15:00,143.03,143.12,143.01,143.06,3868.0,137.2936,137.38,137.2744,137.3224,3868.0
2021-07-23 11:20:00,143.02,143.02,142.94,143.0,901.0,137.284,137.284,137.2072,137.2648,901.0
2021-07-23 11:25:00,142.99,143.03,142.95,143.03,3944.0,137.2552,137.2936,137.2168,137.2936,3944.0
2021-07-23 11:30:00,142.96,143.12,142.92,142.97,1587.0,137.2264,137.38,137.188,137.236,1587.0
2021-07-23 11:35:00,142.95,143.02,142.88,142.88,1300.0,137.2168,137.284,137.1496,137.1496,1300.0
2021-07-23 11:40:00,142.87,142.9,142.85,142.88,2847.0,137.14,137.1688,137.1208,137.1496,2847.0
2021-07-23 11:45:00,142.86,142.95,142.81,142.95,1210.0,137.1304,137.2168,137.0824,137.2168,1210.0
2021-07-23 11:50:00,142.79,142.79,142.68,142.78,2424.0,137.0632,137.0632,136.9576,137.0536,2424.0
2021-07-23 11:55:00,142.76,142.76,142.53,142.59,2371.0,137.0344,137.0344,136.8136,136.8712,2371.0
2021-07-23 12:00:00,142.63,142.76,142.63,142.67,3255.0,136.9096,137.0344,136.9096,136.948,3255.0
2021-07-23 12:05:00,142.67,142.67,142.47,142.5,4400.0,136.948,136.948,136.756,136.7848,4400.0
2021-07-23 12:10:00,142.49,142.88,142.49,142.83,4722.0,136.7752,137.1496,136.7752,137.1016,4722.0
2021-07-23 12:15:00,142.88,142.97,142.87,142.88,3609.0,137.1496,137.236,137.14,137.1496,3609.0
2021-07-23 12:20:00,142.87,143.14,142.86,143.14,2897.0,137.14,137.3992,137.1304,137.3992,2897.0
2021-07-23 12:25:00,143.15,143.15,142.97,142.97,3006.0,137.4088,137.4088,137.236,137.236,3006.0
2021-07-23 12:30:00,142.97,143.1,142.97,143.0,1605.0,137.236,137.3608,137.236,137.2648,1605.0
2021-07-23 12:35:00,143.06,143.1,143.02,143.02,2467.0,137.3224,137.3608,137.284,137.284,2467.0
2021-07-23 12:40:00,143.02,143.08,143.02,143.08,582.0,137.284,137.3416,137.284,137.3416,582.0
2021-07-23 12:45:00,143.09,143.14,143.03,143.1,1704.0,137.3512,137.3992,137.2936,137.3608,1704.0
2021-07-23 12:50:00,143.02,143.02,142.94,142.94,1201.0,137.284,137.284,137.2072,137.2072,1201.0
2021-07-23 12:55:00,142.93,143.13,142.93,143.03,1115.0,137.1976,137.3896,137.1976,137.2936,1115.0
2021-07-23 13:00:00,143.06,143.28,143.05,143.28,1923.0,137.3224,137.5335,137.3128,137.5335,1923.0
2021-07-23 13:05:00,143.27,143.31,143.19,143.19,2607.0,137.5239,137.5623,137.4472,137.4472,2607.0
2021-07-23 13:10:00,143.23,143.27,143.22,143.22,701.0,137.4856,137.5239,137.476,137.476,701.0
2021-07-23 13:15:00,143.18,143.22,143.18,143.22,1435.0,137.4376,137.476,137.4376,137.476,1435.0
2021-07-23 13:20:00,143.19,143.2,143.12,143.19,1641.0,137.4472,137.4568,137.38,137.4472,1641.0
2021-07-23 13:25:00,143.16,143.16,143.05,143.05,1301.0,137.4184,137.4184,137.3128,137.3128,1301.0
2021-07-23 13:30:00,143.05,143.12,143.02,143.06,2697.0,137.3128,137.38,137.284,137.3224,2697.0
2021-07-23 13:35:00,143.05,143.11,142.99,143.11,677.0,137.3128,137.3704,137.2552,137.3704,677.0
2021-07-23 13:40:00,143.1,143.11,143.03,143.11,1530.0,137.3608,137.3704,137.2936,137.3704,1530.0
2021-07-23 13:45:00,143.02,143.17,143.02,143.17,2500.0,137.284,137.428,137.284,137.428,2500.0
2021-07-23 13:50:00,143.1,143.1,142.95,142.95,1371.0,137.3608,137.3608,137.2168,137.2168,1371.0
2021-07-23 13:55:00,142.93,142.98,142.84,142.84,1934.0,137.1976,137.2456,137.1112,137.1112,1934.0
2021-07-23 14:00:00,142.88,142.88,142.74,142.8,1300.0,137.1496,137.1496,137.0152,137.0728,1300.0
2021-07-23 14:05:00,142.79,142.79,142.67,142.67,1606.0,137.0632,137.0632,136.948,136.948,1606.0
2021-07-23 14:10:00,142.68,142.68,142.61,142.61,1900.0,136.9576,136.9576,136.8904,136.8904,1900.0
2021-07-23 14:15:00,142.6,142.62,142.56,142.58,1832.0,136.8808,136.9,136.8424,136.8616,1832.0
2021-07-23 14:20:00,142.56,142.66,142.56,142.62,3602.0,136.8424,136.9384,136.8424,136.9,3602.0
2021-07-23 14:25:00,142.59,142.67,142.56,142.67,723.0,136.8712,136.948,136.8424,136.948,723.0
2021-07-23 14:30:00,142.68,142.72,142.61,142.72,1002.0,136.9576,136.996,136.8904,136.996,1002.0
2021-07-23 14:35:00,142.7,142.83,142.69,142.8,1215.0,136.9768,137.1016,136.9672,137.0728,1215.0
2021-07-23 14:40:00,142.77,142.83,142.72,142.79,2442.0,137.044,137.1016,136.996,137.0632,2442.0
2021-07-23 14:45:00,142.76,142.81,142.7,142.7,4641.0,137.0344,137.0824,136.9768,136.9768,4641.0
2021-07-23 14:50:00,142.72,142.78,142.7,142.78,2130.0,136.996,137.0536,136.9768,137.0536,2130.0
2021-07-23 14:55:00,142.81,142.85,142.75,142.82,3558.0,137.0824,137.1208,137.0248,137.092,3558.0
2021-07-23 15:00:00,142.81,142.87,142.75,142.87,2604.0,137.0824,137.14,137.0248,137.14,2604.0
2021-07-23 15:05:00,142.84,142.84,142.71,142.73,2660.0,137.1112,137.1112,136.9864,137.0056,2660.0
2021-07-23 15:10:00,142.72,142.73,142.56,142.56,1606.0,136.996,137.0056,136.8424,136.8424,1606.0
2021-07-23 15:15:00,142.53,142.68,142.5,142.68,5044.0,136.8136,136.9576,136.7848,136.9576,5044.0
2021-07-23 15:20:00,142.68,142.72,142.59,142.61,2378.0,136.9576,136.996,136.8712,136.8904,2378.0
2021-07-23 15:25:00,142.58,142.74,142.55,142.71,3790.0,136.8616,137.0152,136.8328,136.9864,3790.0
2021-07-23 15:30:00,142.74,142.83,142.74,142.82,2357.0,137.0152,137.1016,137.0152,137.092,2357.0
2021-07-23 15:35:00,142.84,142.97,142.77,142.92,2964.0,137.1112,137.236,137.044,137.188,2964.0
2021-07-23 15:40:00,142.9,142.92,142.76,142.82,6447.0,137.1688,137.188,137.0344,137.092,6447.0
2021-07-23 15:45:00,142.83,143.06,142.83,142.99,15271.0,137.1016,137.3224,137.1016,137.2552,15271.0
2021-07-23 15:50:00,142.96,143.07,142.84,143.03,46083.0,137.2264,137.332,137.1112,137.2936,46083.0
2021-07-23 15:55:00,143.02,143.13,142.92,143.04,65273.0,137.284,137.3896,137.188,137.3032,65273.0
2021-07-26 09:30:00,139.0,141.2,138.8,139.88,96117.0,133.4252,135.537,133.2332,134.2699,96117.0
2021-07-26 09:35:00,139.81,140.08,138.79,138.94,71141.0,134.2027,134.4619,133.2236,133.3676,71141.0
2021-07-26 09:40:00,138.8,139.55,138.61,139.24,23375.0,133.2332,133.9531,133.0508,133.6556,23375.0
2021-07-26 09:45:00,139.27,139.76,139.18,139.65,20391.0,133.6844,134.1547,133.598,134.0491,20391.0
2021-07-26 09:50:00,139.74,139.74,139.21,139.4,18876.0,134.1355,134.1355,133.6268,133.8092,18876.0
2021-07-26 09:55:00,139.32,139.46,139.17,139.28,12048.0,133.7324,133.8668,133.5884,133.694,12048.0
2021-07-26 10:00:00,139.37,139.49,139.17,139.33,24501.0,133.7804,133.8956,133.5884,133.742,24501.0
2021-07-26 10:05:00,139.37,139.77,139.32,139.77,11316.0,133.7804,134.1643,133.7324,134.1643,11316.0
2021-07-26 10:10:00,139.71,139.74,139.35,139.49,10689.0,134.1067,134.1355,133.7612,133.8956,10689.0
2021-07-26 10:15:00,139.44,140.0,139.44,140.0,9021.0,133.8476,134.3851,133.8476,134.3851,9021.0
2021-07-26 10:20:00,139.94,140.05,139.8,139.99,23608.0,134.3275,134.4331,134.1931,134.3755,23608.0
2021-07-26 10:25:00,139.99,139.99,139.62,139.62,8055.0,134.3755,134.3755,134.0203,134.0203,8055.0
2021-07-26 10:30:00,139.61,139.94,139.46,139.94,21380.0,134.0107,134.3275,133.8668,134.3275,21380.0
2021-07-26 10:35:00,139.91,139.96,139.61,139.81,12464.0,134.2987,134.3467,134.0107,134.2027,12464.0
2021-07-26 10:40:00,139.81,140.0,139.77,139.82,5585.0,134.2027,134.3851,134.1643,134.2123,5585.0
2021-07-26 10:45:00,139.88,140.11,139.83,139.98,15990.0,134.2699,134.4907,134.2219,134.3659,15990.0
2021-07-26 10:50:00,139.99,140.06,139.88,140.05,34462.0,134.3755,134.4427,134.2699,134.4331,34462.0
2021-07-26 10:55:00,140.02,140.43,139.96,140.38,43641.0,134.4043,134.7979,134.3467,134.7499,43641.0
2021-07-26 11:00:00,140.42,140.47,140.3,140.39,17868.0,134.7883,134.8362,134.6731,134.7595,17868.0
2021-07-26 11:05:00,140.49,140.89,140.49,140.69,22960.0,134.8554,135.2394,134.8554,135.0474,22960.0
2021-07-26 11:10:00,140.69,140.82,140.66,140.72,10959.0,135.0474,135.1722,135.0186,135.0762,10959.0
2021-07-26 11:15:00,140.81,140.99,140.78,140.81,9136.0,135.1626,135.3354,135.1338,135.1626,9136.0
2021-07-26 11:20:00,140.82,140.87,140.61,140.62,8360.0,135.1722,135.2202,134.9706,134.9802,8360.0
2021-07-26 11:25:00,140.56,140.75,140.55,140.64,3182.0,134.9226,135.105,134.913,134.9994,3182.0
2021-07-26 11:30:00,140.64,140.82,140.62,140.77,14938.0,134.9994,135.1722,134.9802,135.1242,14938.0
2021-07-26 11:35:00,140.77,140.77,140.58,140.63,2064.0,135.1242,135.1242,134.9418,134.9898,2064.0
2021-07-26 11:40:00,140.63,140.67,140.47,140.47,5222.0,134.9898,135.0282,134.8362,134.8362,5222.0
2021-07-26 11:45:00,140.49,140.67,140.46,140.57,3722.0,134.8554,135.0282,134.8266,134.9322,3722.0
2021-07-26 11:50:00,140.61,140.76,140.61,140.69,4960.0,134.9706,135.1146,134.9706,135.0474,4960.0
2021-07-26 11:55:00,140.76,140.76,140.53,140.71,10589.0,135.1146,135.1146,134.8938,135.0666,10589.0
2021-07-26 12:00:00,140.71,141.23,140.7,141.06,17178.0,135.0666,135.5658,135.057,135.4026,17178.0
2021-07-26 12:05:00,141.14,141.15,140.96,141.04,7211.0,135.4794,135.489,135.3066,135.3834,7211.0
2021-07-26 12:10:00,141.05,141.09,140.96,141.04,3419.0,135.393,135.4314,135.3066,135.3834,3419.0
2021-07-26 12:15:00,141.04,141.04,140.84,140.91,6073.0,135.3834,135.3834,135.1914,135.2586,6073.0
2021-07-26 12:20:00,140.95,141.03,140.94,140.97,2854.0,135.297,135.3738,135.2874,135.3162,2854.0
2021-07-26 12:25:00,140.97,141.3,140.93,141.15,47963.0,135.3162,135.633,135.2778,135.489,47963.0
2021-07-26 12:30:00,141.15,141.3,141.14,141.28,8953.0,135.489,135.633,135.4794,135.6138,8953.0
2021-07-26 12:35:00,141.28,141.36,141.02,141.07,12602.0,135.6138,135.6906,135.3642,135.4122,12602.0
2021-07-26 12:40:00,141.03,141.37,141.03,141.21,8489.0,135.3738,135.7002,135.3738,135.5466,8489.0
2021-07-26 12:45:00,141.22,141.22,140.79,140.87,20087.0,135.5562,135.5562,135.1434,135.2202,20087.0
2021-07-26 12:50:00,140.79,141.05,140.79,141.0,23841.0,135.1434,135.393,135.1434,135.345,23841.0
2021-07-26 12:55:00,141.02,141.02,140.85,140.91,5663.0,135.3642,135.3642,135.201,135.2586,5663.0
2021-07-26 13:00:00,140.93,140.99,140.81,140.92,4383.0,135.2778,135.3354,135.1626,135.2682,4383.0
2021-07-26 13:05:00,140.93,140.96,140.85,140.96,5809.0,135.2778,135.3066,135.201,135.3066,5809.0
2021-07-26 13:10:00,140.93,140.93,140.75,140.81,16067.0,135.2778,135.2778,135.105,135.1626,16067.0
2021-07-26 13:15:00,140.78,140.84,140.64,140.84,16559.0,135.1338,135.1914,134.9994,135.1914,16559.0
2021-07-26 13:20:00,140.81,140.85,140.69,140.76,7235.0,135.1626,135.201,135.0474,135.1146,7235.0
2021-07-26 13:25:00,140.79,140.85,140.46,140.53,4705.0,135.1434,135.201,134.8266,134.8938,4705.0
2021-07-26 13:30:00,140.45,140.47,140.37,140.41,9017.0,134.8171,134.8362,134.7403,134.7787,9017.0
2021-07-26 13:35:00,140.44,140.56,140.43,140.51,4703.0,134.8075,134.9226,134.7979,134.8746,4703.0
2021-07-26 13:40:00,140.53,140.6,140.46,140.48,9584.0,134.8938,134.961,134.8266,134.8458,9584.0
2021-07-26 13:45:00,140.46,140.49,140.37,140.37,8418.0,134.8266,134.8554,134.7403,134.7403,8418.0
2021-07-26 13:50:00,140.35,140.46,140.34,140.44,6736.0,134.7211,134.8266,134.7115,134.8075,6736.0
2021-07-26 13:55:00,140.44,140.48,140.38,140.48,4435.0,134.8075,134.8458,134.7499,134.8458,4435.0
2021-07-26 14:00:00,140.44,140.49,140.32,140.41,16554.0,134.8075,134.8554,134.6923,134.7787,16554.0
2021-07-26 14:05:00,140.42,140.43,140.24,140.34,15841.0,134.7883,134.7979,134.6155,134.7115,15841.0
2021-07-26 14:10:00,140.34,140.37,140.24,140.32,10595.0,134.7115,134.7403,134.6155,134.6923,10595.0
2021-07-26 14:15:00,140.34,140.48,140.33,140.41,12923.0,134.7115,134.8458,134.7019,134.7787,12923.0
2021-07-26 14:20:00,140.41,140.41,140.29,140.35,21307.0,134.7787,134.7787,134.6635,134.7211,21307.0
2021-07-26 14:25:00,140.37,140.41,140.31,140.39,13313.0,134.7403,134.7787,134.6827,134.7595,13313.0
2021-07-26 14:30:00,140.39,140.47,140.34,140.41,8949.0,134.7595,134.8362,134.7115,134.7787,8949.0
2021-07-26 14:35:00,140.41,140.43,140.31,140.43,8778.0,134.7787,134.7979,134.6827,134.7979,8778.0
2021-07-26 14:40:00,140.43,140.48,140.36,140.41,11400.0,134.7979,134.8458,134.7307,134.7787,11400.0
2021-07-26 14:45:00,140.42,140.47,140.37,140.42,13920.0,134.7883,134.8362,134.7403,134.7883,13920.0
2021-07-26 14:50:00,140.42,140.45,140.35,140.39,11533.0,134.7883,134.8171,134.7211,134.7595,11533.0
2021-07-26 14:55:00,140.37,140.43,140.35,140.36,9072.0,134.7403,134.7979,134.7211,134.7307,9072.0
2021-07-26 15:00:00,140.36,140.46,140.31,140.42,11097.0,134.7307,134.8266,134.6827,134.7883,11097.0
2021-07-26 15:05:00,140.41,140.5,140.34,140.5,8173.0,134.7787,134.865,134.7115,134.865,8173.0
2021-07-26 15:10:00,140.51,140.51,140.34,140.37,40641.0,134.8746,134.8746,134.7115,134.7403,40641.0
2021-07-26 15:15:00,140.34,140.41,140.29,140.41,22939.0,134.7115,134.7787,134.6635,134.7787,22939.0
2021-07-26 15:20:00,140.39,140.4,140.25,140.31,9059.0,134.7595,134.7691,134.6251,134.6827,9059.0
2021-07-26 15:25:00,140.32,140.39,140.29,140.36,13008.0,134.6923,134.7595,134.6635,134.7307,13008.0
2021-07-26 15:30:00,140.37,140.39,140.23,140.29,11503.0,134.7403,134.7595,134.6059,134.6635,11503.0
2021-07-26 15:35:00,140.29,140.33,140.17,140.2,9742.0,134.6635,134.7019,134.5483,134.5771,9742.0
2021-07-26 15:40:00,140.2,140.21,140.0,140.21,13229.0,134.5771,134.5867,134.3851,134.5867,13229.0
2021-07-26 15:45:00,140.22,140.24,140.11,140.18,15867.0,134.5963,134.6155,134.4907,134.5579,15867.0
2021-07-26 15:50:00,140.19,140.34,140.04,140.16,35036.0,134.5675,134.7115,134.4235,134.5387,35036.0
2021-07-26 15:55:00,140.22,140.26,140.0,140.22,90875.0,134.5963,134.6347,134.3851,134.5963,90875.0
2021-07-27 09:30:00,139.11,139.49,138.94,139.16,27393.0,133.5308,133.8956,133.3676,133.5788,27393.0
2021-07-27 09:35:00,139.11,139.27,138.63,139.06,16097.0,133.5308,133.6844,133.07,133.4828,16097.0
2021-07-27 09:40:00,139.06,139.43,138.78,139.24,7701.0,133.4828,133.838,133.214,133.6556,7701.0
2021-07-27 09:45:00,139.42,139.64,139.22,139.62,5991.0,133.8284,134.0395,133.6364,134.0203,5991.0
2021-07-27 09:50:00,139.64,140.21,139.64,140.15,7202.0,134.0395,134.5867,134.0395,134.5291,7202.0
2021-07-27 09:55:00,140.2,140.63,140.11,140.62,10096.0,134.5771,134.9898,134.4907,134.9802,10096.0
2021-07-27 10:00:00,140.52,140.89,140.45,140.74,58852.0,134.8842,135.2394,134.8171,135.0954,58852.0
2021-07-27 10:05:00,140.72,140.99,140.72,140.9,14189.0,135.0762,135.3354,135.0762,135.249,14189.0
2021-07-27 10:10:00,140.9,140.9,140.65,140.67,30081.0,135.249,135.249,135.009,135.0282,30081.0
2021-07-27 10:15:00,140.49,140.6,140.27,140.41,8167.0,134.8554,134.961,134.6443,134.7787,8167.0
2021-07-27 10:20:00,140.49,140.78,140.49,140.71,6908.0,134.8554,135.1338,134.8554,135.0666,6908.0
2021-07-27 10:25:00,140.73,140.75,140.52,140.67,38744.0,135.0858,135.105,134.8842,135.0282,38744.0
2021-07-27 10:30:00,140.73,140.78,140.39,140.43,27073.0,135.0858,135.1338,134.7595,134.7979,27073.0
2021-07-27 10:35:00,140.43,140.58,140.43,140.43,4579.0,134.7979,134.9418,134.7979,134.7979,4579.0
2021-07-27 10:40:00,140.43,140.43,139.97,139.97,10929.0,134.7979,134.7979,134.3563,134.3563,10929.0
2021-07-27 10:45:00,140.0,140.15,139.95,140.15,17369.0,134.3851,134.5291,134.3371,134.5291,17369.0
2021-07-27 10:50:00,140.16,140.4,140.11,140.28,5615.0,134.5387,134.7691,134.4907,134.6539,5615.0
2021-07-27 10:55:00,140.31,140.39,140.17,140.17,3400.0,134.6827,134.7595,134.5483,134.5483,3400.0
2021-07-27 11:00:00,140.15,140.28,140.07,140.2,7596.0,134.5291,134.6539,134.4523,134.5771,7596.0
2021-07-27 11:05:00,140.3,140.41,140.25,140.41,6507.0,134.6731,134.7787,134.6251,134.7787,6507.0
2021-07-27 11:10:00,140.44,140.57,140.44,140.55,3967.0,134.8075,134.9322,134.8075,134.913,3967.0
2021-07-27 11:15:00,140.6,140.79,140.5,140.66,9156.0,134.961,135.1434,134.865,135.0186,9156.0
2021-07-27 11:20:00,140.68,140.8,140.65,140.74,12908.0,135.0378,135.153,135.009,135.0954,12908.0
2021-07-27 11:25:00,140.75,140.89,140.49,140.6,33010.0,135.105,135.2394,134.8554,134.961,33010.0
2021-07-27 11:30:00,140.6,140.6,140.27,140.33,27378.0,134.961,134.961,134.6443,134.7019,27378.0
2021-07-27 11:35:00,140.36,140.91,140.3,140.86,38883.0,134.7307,135.2586,134.6731,135.2106,38883.0
2021-07-27 11:40:00,140.87,141.02,140.77,141.02,5852.0,135.2202,135.3642,135.1242,135.3642,5852.0
2021-07-27 11:45:00,141.07,141.11,141.01,141.05,6695.0,135.4122,135.4506,135.3546,135.393,6695.0
2021-07-27 11:50:00,141.06,141.15,141.05,141.1,6452.0,135.4026,135.489,135.393,135.441,6452.0
2021-07-27 11:55:00,141.09,141.09,140.9,140.99,18824.0,135.4314,135.4314,135.249,135.3354,18824.0
2021-07-27 12:00:00,141.0,141.09,140.93,141.0,16564.0,135.345,135.4314,135.2778,135.345,16564.0
2021-07-27 12:05:00,141.01,141.01,140.85,140.98,4943.0,135.3546,135.3546,135.201,135.3258,4943.0
2021-07-27 12:10:00,140.95,140.97,140.65,140.75,8442.0,135.297,135.3162,135.009,135.105,8442.0
2021-07-27 12:15:00,140.75,140.84,140.7,140.79,5604.0,135.105,135.1914,135.057,135.1434,5604.0
2021-07-27 12:20:00,140.81,140.81,140.55,140.55,8773.0,135.1626,135.1626,134.913,134.913,8773.0
2021-07-27 12:25:00,140.59,140.59,140.4,140.56,13824.0,134.9514,134.9514,134.7691,134.9226,13824.0
2021-07-27 12:30:00,140.53,140.63,140.5,140.56,6172.0,134.8938,134.9898,134.865,134.9226,6172.0
2021-07-27 12:35:00,140.62,140.82,140.62,140.76,4700.0,134.9802,135.1722,134.9802,135.1146,4700.0
2021-07-27 12:40:00,140.79,140.79,140.62,140.67,4265.0,135.1434,135.1434,134.9802,135.0282,4265.0
2021-07-27 12:45:00,140.67,140.72,140.59,140.61,3096.0,135.0282,135.0762,134.9514,134.9706,3096.0
2021-07-27 12:50:00,140.59,140.59,140.48,140.48,5274.0,134.9514,134.9514,134.8458,134.8458,5274.0
2021-07-27 12:55:00,140.46,140.61,140.4,140.6,6715.0,134.8266,134.9706,134.7691,134.961,6715.0
2021-07-27 13:00:00,140.6,140.6,140.47,140.48,4633.0,134.961,134.961,134.8362,134.8458,4633.0
2021-07-27 13:05:00,140.49,140.59,140.49,140.57,3290.0,134.8554,134.9514,134.8554,134.9322,3290.0
2021-07-27 13:10:00,140.58,140.69,140.54,140.61,4504.0,134.9418,135.0474,134.9034,134.9706,4504.0
2021-07-27 13:15:00,140.63,140.69,140.52,140.69,3661.0,134.9898,135.0474,134.8842,135.0474,3661.0
2021-07-27 13:20:00,140.69,140.69,140.55,140.58,3207.0,135.0474,135.0474,134.913,134.9418,3207.0
2021-07-27 13:25:00,140.54,140.56,140.46,140.48,2909.0,134.9034,134.9226,134.8266,134.8458,2909.0
2021-07-27 13:30:00,140.46,140.47,140.27,140.4,7310.0,134.8266,134.8362,134.6443,134.7691,7310.0
2021-07-27 13:35:00,140.43,140.61,140.42,140.59,2476.0,134.7979,134.9706,134.7883,134.9514,2476.0
2021-07-27 13:40:00,140.58,140.62,140.54,140.6,6874.0,134.9418,134.9802,134.9034,134.961,6874.0
2021-07-27 13:45:00,140.52,140.52,140.38,140.38,4376.0,134.8842,134.8842,134.7499,134.7499,4376.0
2021-07-27 13:50:00,140.34,140.39,140.3,140.34,7356.0,134.7115,134.7595,134.6731,134.7115,7356.0
2021-07-27 13:55:00,140.36,140.37,140.25,140.28,11804.0,134.7307,134.7403,134.6251,134.6539,11804.0
2021-07-27 14:00:00,140.29,140.3,140.1,140.3,10530.0,134.6635,134.6731,134.4811,134.6731,10530.0
2021-07-27 14:05:00,140.33,140.36,140.18,140.36,10855.0,134.7019,134.7307,134.5579,134.7307,10855.0
2021-07-27 14:10:00,140.37,140.38,140.05,140.06,6728.0,134.7403,134.7499,134.4331,134.4427,6728.0
2021-07-27 14:15:00,140.09,140.18,139.88,140.0,8636.0,134.4715,134.5579,134.2699,134.3851,8636.0
2021-07-27 14:20:00,139.98,140.2,139.92,140.13,9515.0,134.3659,134.5771,134.3083,134.5099,9515.0
2021-07-27 14:25:00,140.13,140.15,139.88,139.89,4808.0,134.5099,134.5291,134.2699,134.2795,4808.0
2021-07-27 14:30:00,139.88,139.92,139.71,139.79,4800.0,134.2699,134.3083,134.1067,134.1835,4800.0
2021-07-27 14:35:00,139.78,139.83,139.66,139.66,5708.0,134.1739,134.2219,134.0587,134.0587,5708.0
2021-07-27 14:40:00,139.62,139.66,139.58,139.61,7973.0,134.0203,134.0587,133.9819,134.0107,7973.0
2021-07-27 14:45:00,139.69,139.86,139.67,139.83,3501.0,134.0875,134.2507,134.0683,134.2219,3501.0
2021-07-27 14:50:00,139.82,139.86,139.76,139.76,4776.0,134.2123,134.2507,134.1547,134.1547,4776.0
2021-07-27 14:55:00,139.74,139.8,139.71,139.71,5216.0,134.1355,134.1931,134.1067,134.1067,5216.0
2021-07-27 15:00:00,139.7,139.83,139.6,139.6,7502.0,134.0971,134.2219,134.0011,134.0011,7502.0
2021-07-27 15:05:00,139.61,139.65,139.46,139.5,12849.0,134.0107,134.0491,133.8668,133.9052,12849.0
2021-07-27 15:10:00,139.49,139.67,139.47,139.67,11315.0,133.8956,134.0683,133.8764,134.0683,11315.0
2021-07-27 15:15:00,139.65,139.77,139.61,139.7,9087.0,134.0491,134.1643,134.0107,134.0971,9087.0
2021-07-27 15:20:00,139.67,139.78,139.66,139.72,7639.0,134.0683,134.1739,134.0587,134.1163,7639.0
2021-07-27 15:25:00,139.74,139.75,139.56,139.56,9138.0,134.1355,134.1451,133.9627,133.9627,9138.0
2021-07-27 15:30:00,139.58,139.61,139.37,139.45,16109.0,133.9819,134.0107,133.7804,133.8572,16109.0
2021-07-27 15:35:00,139.44,139.69,139.43,139.67,11338.0,133.8476,134.0875,133.838,134.0683,11338.0
2021-07-27 15:40:00,139.62,139.75,139.57,139.72,17208.0,134.0203,134.1451,133.9723,134.1163,17208.0
2021-07-27 15:45:00,139.72,139.88,139.72,139.88,23330.0,134.1163,134.2699,134.1163,134.2699,23330.0
2021-07-27 15:50:00,139.89,140.23,139.89,140.18,38761.0,134.2795,134.6059,134.2795,134.5579,38761.0
2021-07-27 15:55:00,140.19,140.34,140.17,140.32,119709.0,134.5675,134.7115,134.5483,134.6923,119709.0
2021-07-28 09:30:00,139.99,139.99,139.48,139.82,10672.0,134.3755,134.3755,133.886,134.2123,10672.0
2021-07-28 09:35:00,139.46,139.75,139.01,139.64,5471.0,133.8668,134.1451,133.4348,134.0395,5471.0
2021-07-28 09:40:00,139.52,139.88,139.47,139.76,6128.0,133.9243,134.2699,133.8764,134.1547,6128.0
2021-07-28 09:45:00,139.72,139.72,139.22,139.22,1101.0,134.1163,134.1163,133.6364,133.6364,1101.0
2021-07-28 09:50:00,139.07,139.07,138.24,138.31,5544.0,133.4924,133.4924,132.6957,132.7629,5544.0
2021-07-28 09:55:00,138.38,138.82,138.23,138.59,12436.0,132.8301,133.2524,132.6861,133.0316,12436.0
2021-07-28 10:00:00,138.58,138.58,138.05,138.31,5272.0,133.022,133.022,132.5133,132.7629,5272.0
2021-07-28 10:05:00,138.23,138.41,138.0,138.09,3600.0,132.6861,132.8589,132.4653,132.5517,3600.0
2021-07-28 10:10:00,138.12,138.23,138.0,138.12,14857.0,132.5805,132.6861,132.4653,132.5805,14857.0
2021-07-28 10:15:00,138.06,138.41,138.0,138.19,13553.0,132.5229,132.8589,132.4653,132.6477,13553.0
2021-07-28 10:20:00,138.17,138.35,138.16,138.19,3452.0,132.6285,132.8013,132.6189,132.6477,3452.0
2021-07-28 10:25:00,138.25,138.51,138.24,138.44,7992.0,132.7053,132.9549,132.6957,132.8877,7992.0
2021-07-28 10:30:00,138.39,138.6,138.39,138.57,10146.0,132.8397,133.0412,132.8397,133.0125,10146.0
2021-07-28 10:35:00,138.53,138.71,138.36,138.36,5300.0,132.9741,133.1468,132.8109,132.8109,5300.0
2021-07-28 10:40:00,138.34,138.34,138.13,138.17,4002.0,132.7917,132.7917,132.5901,132.6285,4002.0
2021-07-28 10:45:00,138.19,138.41,138.0,138.0,9481.0,132.6477,132.8589,132.4653,132.4653,9481.0
2021-07-28 10:50:00,138.05,138.28,138.05,138.21,2400.0,132.5133,132.7341,132.5133,132.6669,2400.0
2021-07-28 10:55:00,138.23,138.57,138.21,138.57,4635.0,132.6861,133.0125,132.6669,133.0125,4635.0
2021-07-28 11:00:00,138.5,138.58,138.28,138.32,2288.0,132.9453,133.022,132.7341,132.7725,2288.0
2021-07-28 11:05:00,138.28,138.35,138.15,138.18,7725.0,132.7341,132.8013,132.6093,132.6381,7725.0
2021-07-28 11:10:00,138.23,138.23,138.03,138.08,4950.0,132.6861,132.6861,132.4941,132.5421,4950.0
2021-07-28 11:15:00,138.06,138.09,137.8,137.93,11562.0,132.5229,132.5517,132.2733,132.3981,11562.0
2021-07-28 11:20:00,137.89,137.99,137.79,137.95,3200.0,132.3597,132.4557,132.2637,132.4173,3200.0
2021-07-28 11:25:00,137.94,137.94,137.79,137.88,16500.0,132.4077,132.4077,132.2637,132.3501,16500.0
2021-07-28 11:30:00,137.82,137.98,137.82,137.98,10781.0,132.2925,132.4461,132.2925,132.4461,10781.0
2021-07-28 11:35:00,137.92,137.98,137.86,137.89,3243.0,132.3885,132.4461,132.3309,132.3597,3243.0
2021-07-28 11:40:00,137.88,138.18,137.86,138.18,20724.0,132.3501,132.6381,132.3309,132.6381,20724.0
2021-07-28 11:45:00,138.2,138.33,138.16,138.27,21581.0,132.6573,132.7821,132.6189,132.7245,21581.0
2021-07-28 11:50:00,138.23,138.47,138.22,138.36,5903.0,132.6861,132.9165,132.6765,132.8109,5903.0
2021-07-28 11:55:00,138.4,138.43,138.17,138.24,3894.0,132.8493,132.8781,132.6285,132.6957,3894.0
2021-07-28 12:00:00,138.28,138.28,137.78,137.93,8790.0,132.7341,132.7341,132.2541,132.3981,8790.0
2021-07-28 12:05:00,137.91,137.91,137.77,137.81,2860.0,132.3789,132.3789,132.2445,132.2829,2860.0
2021-07-28 12:10:00,137.84,137.84,137.66,137.68,4473.0,132.3117,132.3117,132.1389,132.1581,4473.0
2021-07-28 12:15:00,137.64,137.66,137.44,137.5,5875.0,132.1197,132.1389,131.9278,131.9854,5875.0
2021-07-28 12:20:00,137.47,137.54,137.35,137.54,7171.0,131.9566,132.0238,131.8414,132.0238,7171.0
2021-07-28 12:25:00,137.48,137.51,137.24,137.25,4050.0,131.9662,131.995,131.7358,131.7454,4050.0
2021-07-28 12:30:00,137.23,137.31,137.23,137.3,3356.0,131.7262,131.803,131.7262,131.7934,3356.0
2021-07-28 12:35:00,137.28,137.46,137.21,137.44,20103.0,131.7742,131.947,131.707,131.9278,20103.0
2021-07-28 12:40:00,137.41,137.59,137.41,137.59,5095.0,131.899,132.0718,131.899,132.0718,5095.0
2021-07-28 12:45:00,137.58,137.69,137.55,137.66,5156.0,132.0622,132.1677,132.0334,132.1389,5156.0
2021-07-28 12:50:00,137.63,137.87,137.62,137.81,4452.0,132.1102,132.3405,132.1006,132.2829,4452.0
2021-07-28 12:55:00,137.81,137.82,137.66,137.71,5801.0,132.2829,132.2925,132.1389,132.1869,5801.0
2021-07-28 13:00:00,137.69,137.69,137.5,137.63,5179.0,132.1677,132.1677,131.9854,132.1102,5179.0
2021-07-28 13:05:00,137.66,137.76,137.61,137.76,4720.0,132.1389,132.2349,132.091,132.2349,4720.0
2021-07-28 13:10:00,137.75,137.79,137.73,137.74,2000.0,132.2253,132.2637,132.2061,132.2157,2000.0
2021-07-28 13:15:00,137.72,137.98,137.69,137.97,7684.0,132.1965,132.4461,132.1677,132.4365,7684.0
2021-07-28 13:20:00,138.0,138.07,137.98,138.04,4335.0,132.4653,132.5325,132.4461,132.5037,4335.0
2021-07-28 13:25:00,138.01,138.01,137.74,137.83,5681.0,132.4749,132.4749,132.2157,132.3021,5681.0
2021-07-28 13:30:00,137.84,138.01,137.84,137.97,3012.0,132.3117,132.4749,132.3117,132.4365,3012.0
2021-07-28 13:35:00,137.98,138.05,137.96,137.97,5917.0,132.4461,132.5133,132.4269,132.4365,5917.0
2021-07-28 13:40:00,138.0,138.02,137.89,137.97,3685.0,132.4653,132.4845,132.3597,132.4365,3685.0
2021-07-28 13:45:00,137.96,138.09,137.95,138.06,2506.0,132.4269,132.5517,132.4173,132.5229,2506.0
2021-07-28 13:50:00,138.05,138.05,137.83,137.83,5038.0,132.5133,132.5133,132.3021,132.3021,5038.0
2021-07-28 13:55:00,137.85,137.85,137.57,137.57,5607.0,132.3213,132.3213,132.0526,132.0526,5607.0
2021-07-28 14:00:00,137.55,137.85,137.39,137.84,7677.0,132.0334,132.3213,131.8798,132.3117,7677.0
2021-07-28 14:05:00,137.77,137.84,137.66,137.67,6442.0,132.2445,132.3117,132.1389,132.1485,6442.0
2021-07-28 14:10:00,137.75,137.91,137.71,137.89,7880.0,132.2253,132.3789,132.1869,132.3597,7880.0
2021-07-28 14:15:00,137.89,137.94,137.79,137.92,14128.0,132.3597,132.4077,132.2637,132.3885,14128.0
2021-07-28 14:20:00,137.92,138.24,137.92,138.23,7226.0,132.3885,132.6957,132.3885,132.6861,7226.0
2021-07-28 14:25:00,138.29,138.46,138.24,138.24,2710.0,132.7437,132.9069,132.6957,132.6957,2710.0
2021-07-28 14:30:00,138.2,138.2,138.11,138.19,5991.0,132.6573,132.6573,132.5709,132.6477,5991.0
2021-07-28 14:35:00,138.21,138.21,137.99,138.12,5686.0,132.6669,132.6669,132.4557,132.5805,5686.0
2021-07-28 14:40:00,138.06,138.17,138.0,138.17,7700.0,132.5229,132.6285,132.4653,132.6285,7700.0
2021-07-28 14:45:00,138.2,138.39,138.14,138.39,4279.0,132.6573,132.8397,132.5997,132.8397,4279.0
2021-07-28 14:50:00,138.39,138.49,138.22,138.26,5946.0,132.8397,132.9357,132.6765,132.7149,5946.0
2021-07-28 14:55:00,138.27,138.47,138.25,138.31,7086.0,132.7245,132.9165,132.7053,132.7629,7086.0
2021-07-28 15:00:00,138.34,138.37,138.12,138.23,8965.0,132.7917,132.8205,132.5805,132.6861,8965.0
2021-07-28 15:05:00,138.23,138.23,138.07,138.15,8987.0,132.6861,132.6861,132.5325,132.6093,8987.0
2021-07-28 15:10:00,138.15,138.21,138.04,138.13,6361.0,132.6093,132.6669,132.5037,132.5901,6361.0
2021-07-28 15:15:00,138.14,138.23,138.06,138.12,10169.0,132.5997,132.6861,132.5229,132.5805,10169.0
2021-07-28 15:20:00,138.14,138.14,137.79,137.83,7807.0,132.5997,132.5997,132.2637,132.3021,7807.0
2021-07-28 15:25:00,137.83,137.88,137.75,137.75,9546.0,132.3021,132.3501,132.2253,132.2253,9546.0
2021-07-28 15:30:00,137.72,137.8,137.69,137.69,30082.0,132.1965,132.2733,132.1677,132.1677,30082.0
2021-07-28 15:35:00,137.7,137.74,137.47,137.47,25486.0,132.1773,132.2157,131.9566,131.9566,25486.0
2021-07-28 15:40:00,137.5,137.63,137.41,137.5,23635.0,131.9854,132.1102,131.899,131.9854,23635.0
2021-07-28 15:45:00,137.5,137.54,137.4,137.42,25720.0,131.9854,132.0238,131.8894,131.9086,25720.0
2021-07-28 15:50:00,137.45,137.53,137.27,137.45,40326.0,131.9374,132.0142,131.7646,131.9374,40326.0
2021-07-28 15:55:00,137.45,137.57,137.4,137.55,64537.0,131.9374,132.0526,131.8894,132.0334,64537.0
2021-07-29 09:30:00,138.66,139.1,137.96,137.96,12551.0,133.0988,133.5212,132.4269,132.4269,12551.0
2021-07-29 09:35:00,138.31,138.87,138.31,138.67,8043.0,132.7629,133.3004,132.7629,133.1084,8043.0
2021-07-29 09:40:00,138.62,138.78,138.4,138.48,4522.0,133.0604,133.214,132.8493,132.9261,4522.0
2021-07-29 09:45:00,138.43,138.5,138.23,138.44,5535.0,132.8781,132.9453,132.6861,132.8877,5535.0
2021-07-29 09:50:00,138.45,138.97,138.43,138.89,5606.0,132.8973,133.3964,132.8781,133.3196,5606.0
2021-07-29 09:55:00,138.89,139.15,138.89,139.15,3327.0,133.3196,133.5692,133.3196,133.5692,3327.0
2021-07-29 10:00:00,139.23,139.23,138.64,138.67,6234.0,133.646,133.646,133.0796,133.1084,6234.0
2021-07-29 10:05:00,138.7,138.73,138.2,138.32,12058.0,133.1372,133.166,132.6573,132.7725,12058.0
2021-07-29 10:10:00,138.4,138.6,138.36,138.6,12422.0,132.8493,133.0412,132.8109,133.0412,12422.0
2021-07-29 10:15:00,138.6,138.82,138.52,138.77,4864.0,133.0412,133.2524,132.9645,133.2044,4864.0
2021-07-29 10:20:00,138.75,139.03,138.74,139.03,3290.0,133.1852,133.454,133.1756,133.454,3290.0
2021-07-29 10:25:00,139.01,139.11,138.89,139.11,3372.0,133.4348,133.5308,133.3196,133.5308,3372.0
2021-07-29 10:30:00,139.03,139.11,138.87,138.92,5571.0,133.454,133.5308,133.3004,133.3484,5571.0
2021-07-29 10:35:00,138.95,139.03,138.74,139.03,5518.0,133.3772,133.454,133.1756,133.454,5518.0
2021-07-29 10:40:00,139.12,139.18,139.0,139.17,4703.0,133.5404,133.598,133.4252,133.5884,4703.0
2021-07-29 10:45:00,139.0,139.17,138.91,138.92,4148.0,133.4252,133.5884,133.3388,133.3484,4148.0
2021-07-29 10:50:00,138.98,139.1,138.9,139.06,9289.0,133.406,133.5212,133.3292,133.4828,9289.0
2021-07-29 10:55:00,139.02,139.21,138.93,139.08,7987.0,133.4444,133.6268,133.358,133.502,7987.0
2021-07-29 11:00:00,139.08,139.22,139.01,139.17,21892.0,133.502,133.6364,133.4348,133.5884,21892.0
2021-07-29 11:05:00,139.15,139.15,138.94,138.94,5715.0,133.5692,133.5692,133.3676,133.3676,5715.0
2021-07-29 11:10:00,138.92,138.99,138.81,138.99,19380.0,133.3484,133.4156,133.2428,133.4156,19380.0
2021-07-29 11:15:00,139.0,139.11,138.9,138.93,10265.0,133.4252,133.5308,133.3292,133.358,10265.0
2021-07-29 11:20:00,138.93,138.96,138.57,138.78,28431.0,133.358,133.3868,133.0125,133.214,28431.0
2021-07-29 11:25:00,138.78,138.99,138.76,138.88,33111.0,133.214,133.4156,133.1948,133.31,33111.0
2021-07-29 11:30:00,138.89,139.23,138.88,139.15,8878.0,133.3196,133.646,133.31,133.5692,8878.0
2021-07-29 11:35:00,139.08,139.12,138.66,138.77,9742.0,133.502,133.5404,133.0988,133.2044,9742.0
2021-07-29 11:40:00,138.8,138.8,138.58,138.8,9312.0,133.2332,133.2332,133.022,133.2332,9312.0
2021-07-29 11:45:00,138.72,138.72,138.57,138.6,3900.0,133.1564,133.1564,133.0125,133.0412,3900.0
2021-07-29 11:50:00,138.51,138.83,138.46,138.69,6088.0,132.9549,133.262,132.9069,133.1276,6088.0
2021-07-29 11:55:00,138.82,139.11,138.68,138.99,4764.0,133.2524,133.5308,133.118,133.4156,4764.0
2021-07-29 12:00:00,138.98,139.14,138.9,139.06,6112.0,133.406,133.5596,133.3292,133.4828,6112.0
2021-07-29 12:05:00,139.15,139.16,138.94,138.94,6652.0,133.5692,133.5788,133.3676,133.3676,6652.0
2021-07-29 12:10:00,138.92,139.07,138.92,139.05,4276.0,133.3484,133.4924,133.3484,133.4732,4276.0
2021-07-29 12:15:00,139.03,139.16,138.97,139.16,4166.0,133.454,133.5788,133.3964,133.5788,4166.0
2021-07-29 12:20:00,139.22,139.26,139.09,139.2,4845.0,133.6364,133.6748,133.5116,133.6172,4845.0
2021-07-29 12:25:00,139.2,139.24,139.12,139.24,2915.0,133.6172,133.6556,133.5404,133.6556,2915.0
2021-07-29 12:30:00,139.27,139.38,139.22,139.34,3951.0,133.6844,133.79,133.6364,133.7516,3951.0
2021-07-29 12:35:00,139.3,139.41,139.3,139.38,4203.0,133.7132,133.8188,133.7132,133.79,4203.0
2021-07-29 12:40:00,139.27,139.4,139.25,139.31,3643.0,133.6844,133.8092,133.6652,133.7228,3643.0
2021-07-29 12:45:00,139.35,139.44,139.34,139.36,9722.0,133.7612,133.8476,133.7516,133.7708,9722.0
2021-07-29 12:50:00,139.37,139.44,139.32,139.4,7213.0,133.7804,133.8476,133.7324,133.8092,7213.0
2021-07-29 12:55:00,139.4,139.4,139.24,139.25,5985.0,133.8092,133.8092,133.6556,133.6652,5985.0
2021-07-29 13:00:00,139.25,139.3,139.18,139.25,3306.0,133.6652,133.7132,133.598,133.6652,3306.0
2021-07-29 13:05:00,139.26,139.41,139.26,139.35,2575.0,133.6748,133.8188,133.6748,133.7612,2575.0
2021-07-29 13:10:00,139.34,139.65,139.34,139.53,10170.0,133.7516,134.0491,133.7516,133.9339,10170.0
2021-07-29 13:15:00,139.52,139.64,139.52,139.59,6195.0,133.9243,134.0395,133.9243,133.9915,6195.0
2021-07-29 13:20:00,139.66,139.67,139.51,139.61,4337.0,134.0587,134.0683,133.9148,134.0107,4337.0
2021-07-29 13:25:00,139.64,139.64,139.57,139.63,2419.0,134.0395,134.0395,133.9723,134.0299,2419.0
2021-07-29 13:30:00,139.57,139.97,139.57,139.97,7520.0,133.9723,134.3563,133.9723,134.3563,7520.0
2021-07-29 13:35:00,139.91,139.95,139.65,139.65,5527.0,134.2987,134.3371,134.0491,134.0491,5527.0
2021-07-29 13:40:00,139.64,139.73,139.62,139.65,3478.0,134.0395,134.1259,134.0203,134.0491,3478.0
2021-07-29 13:45:00,139.63,139.66,139.52,139.52,3364.0,134.0299,134.0587,133.9243,133.9243,3364.0
2021-07-29 13:50:00,139.53,139.79,139.52,139.7,6138.0,133.9339,134.1835,133.9243,134.0971,6138.0
2021-07-29 13:55:00,139.66,139.66,139.52,139.58,3682.0,134.0587,134.0587,133.9243,133.9819,3682.0
2021-07-29 14:00:00,139.58,139.64,139.56,139.57,3704.0,133.9819,134.0395,133.9627,133.9723,3704.0
2021-07-29 14:05:00,139.58,139.62,139.54,139.57,4186.0,133.9819,134.0203,133.9435,133.9723,4186.0
2021-07-29 14:10:00,139.6,139.79,139.58,139.76,6979.0,134.0011,134.1835,133.9819,134.1547,6979.0
2021-07-29 14:15:00,139.64,139.91,139.54,139.9,7353.0,134.0395,134.2987,133.9435,134.2891,7353.0
2021-07-29 14:20:00,139.83,139.93,139.74,139.83,7698.0,134.2219,134.3179,134.1355,134.2219,7698.0
2021-07-29 14:25:00,139.8,139.89,139.74,139.89,5767.0,134.1931,134.2795,134.1355,134.2795,5767.0
2021-07-29 14:30:00,139.8,139.84,139.78,139.81,5546.0,134.1931,134.2315,134.1739,134.2027,5546.0
2021-07-29 14:35:00,139.8,139.84,139.75,139.8,11481.0,134.1931,134.2315,134.1451,134.1931,11481.0
2021-07-29 14:40:00,139.8,139.95,139.74,139.87,7310.0,134.1931,134.3371,134.1355,134.2603,7310.0
2021-07-29 14:45:00,139.82,139.93,139.78,139.84,19494.0,134.2123,134.3179,134.1739,134.2315,19494.0
2021-07-29 14:50:00,139.8,139.88,139.76,139.85,9821.0,134.1931,134.2699,134.1547,134.2411,9821.0
2021-07-29 14:55:00,139.88,139.89,139.77,139.84,7849.0,134.2699,134.2795,134.1643,134.2315,7849.0
2021-07-29 15:00:00,139.85,139.85,139.75,139.79,20253.0,134.2411,134.2411,134.1451,134.1835,20253.0
2021-07-29 15:05:00,139.8,139.84,139.73,139.77,8384.0,134.1931,134.2315,134.1259,134.1643,8384.0
2021-07-29 15:10:00,139.8,139.83,139.74,139.83,8260.0,134.1931,134.2219,134.1355,134.2219,8260.0
2021-07-29 15:15:00,139.82,139.93,139.75,139.77,39891.0,134.2123,134.3179,134.1451,134.1643,39891.0
2021-07-29 15:20:00,139.74,139.84,139.69,139.76,7519.0,134.1355,134.2315,134.0875,134.1547,7519.0
2021-07-29 15:25:00,139.77,139.93,139.77,139.84,5875.0,134.1643,134.3179,134.1643,134.2315,5875.0
2021-07-29 15:30:00,139.83,139.9,139.78,139.85,10346.0,134.2219,134.2891,134.1739,134.2411,10346.0
2021-07-29 15:35:00,139.86,139.94,139.84,139.94,5512.0,134.2507,134.3275,134.2315,134.3275,5512.0
2021-07-29 15:40:00,139.9,139.9,139.53,139.79,15577.0,134.2891,134.2891,133.9339,134.1835,15577.0
2021-07-29 15:45:00,139.81,139.81,139.55,139.65,13970.0,134.2027,134.2027,133.9531,134.0491,13970.0
2021-07-29 15:50:00,139.68,139.68,139.45,139.51,23716.0,134.0779,134.0779,133.8572,133.9148,23716.0
2021-07-29 15:55:00,139.52,139.69,139.26,139.52,63344.0,133.9243,134.0875,133.6748,133.9243,63344.0
2021-07-30 09:30:00,139.84,141.97,139.83,141.49,17149.0,134.2315,136.2761,134.2219,135.8153,17149.0
2021-07-30 09:35:00,141.52,141.97,141.02,141.42,15820.0,135.8441,136.2761,135.3642,135.7481,15820.0
2021-07-30 09:40:00,141.43,141.59,140.91,141.03,39600.0,135.7577,135.9113,135.2586,135.3738,39600.0
2021-07-30 09:45:00,141.15,141.5,140.84,141.28,18109.0,135.489,135.8249,135.1914,135.6138,18109.0
2021-07-30 09:50:00,141.31,141.4,140.91,141.02,12038.0,135.6426,135.7289,135.2586,135.3642,12038.0
2021-07-30 09:55:00,141.15,141.26,140.93,141.17,4978.0,135.489,135.5946,135.2778,135.5082,4978.0
2021-07-30 10:00:00,141.08,141.19,140.55,140.7,20608.0,135.4218,135.5274,134.913,135.057,20608.0
2021-07-30 10:05:00,140.67,141.33,140.56,140.94,18041.0,135.0282,135.6618,134.9226,135.2874,18041.0
2021-07-30 10:10:00,140.94,141.22,140.78,141.18,15346.0,135.2874,135.5562,135.1338,135.5178,15346.0
2021-07-30 10:15:00,141.18,141.18,140.9,140.97,15181.0,135.5178,135.5178,135.249,135.3162,15181.0
2021-07-30 10:20:00,140.98,141.2,140.9,141.13,11534.0,135.3258,135.537,135.249,135.4698,11534.0
2021-07-30 10:25:00,141.07,141.07,140.32,140.37,18861.0,135.4122,135.4122,134.6923,134.7403,18861.0
2021-07-30 10:30:00,140.06,140.4,139.89,140.0,23349.0,134.4427,134.7691,134.2795,134.3851,23349.0
2021-07-30 10:35:00,140.03,140.74,139.78,140.5,17958.0,134.4139,135.0954,134.1739,134.865,17958.0
2021-07-30 10:40:00,140.36,140.56,139.91,140.14,11216.0,134.7307,134.9226,134.2987,134.5195,11216.0
2021-07-30 10:45:00,140.0,140.4,139.91,140.1,6084.0,134.3851,134.7691,134.2987,134.4811,6084.0
2021-07-30 10:50:00,140.19,140.36,139.87,139.89,13270.0,134.5675,134.7307,134.2603,134.2795,13270.0
2021-07-30 10:55:00,139.94,140.45,139.86,140.19,13154.0,134.3275,134.8171,134.2507,134.5675,13154.0
2021-07-30 11:00:00,140.24,140.54,140.23,140.45,5831.0,134.6155,134.9034,134.6059,134.8171,5831.0
2021-07-30 11:05:00,140.61,140.63,140.27,140.43,9952.0,134.9706,134.9898,134.6443,134.7979,9952.0
2021-07-30 11:10:00,140.38,140.76,140.32,140.75,11095.0,134.7499,135.1146,134.6923,135.105,11095.0
2021-07-30 11:15:00,140.77,140.89,140.53,140.68,11930.0,135.1242,135.2394,134.8938,135.0378,11930.0
2021-07-30 11:20:00,140.7,140.83,140.46,140.74,4824.0,135.057,135.1818,134.8266,135.0954,4824.0
2021-07-30 11:25:00,140.66,140.77,140.2,140.2,7046.0,135.0186,135.1242,134.5771,134.5771,7046.0
2021-07-30 11:30:00,140.2,140.42,139.64,139.65,11129.0,134.5771,134.7883,134.0395,134.0491,11129.0
2021-07-30 11:35:00,139.62,140.0,139.51,139.66,7415.0,134.0203,134.3851,133.9148,134.0587,7415.0
2021-07-30 11:40:00,139.77,140.12,139.76,139.97,7780.0,134.1643,134.5003,134.1547,134.3563,7780.0
2021-07-30 11:45:00,139.89,139.93,139.67,139.74,4950.0,134.2795,134.3179,134.0683,134.1355,4950.0
2021-07-30 11:50:00,139.83,139.88,139.58,139.69,3750.0,134.2219,134.2699,133.9819,134.0875,3750.0
2021-07-30 11:55:00,139.76,139.79,139.28,139.44,3452.0,134.1547,134.1835,133.694,133.8476,3452.0
2021-07-30 12:00:00,139.6,139.6,139.34,139.36,5873.0,134.0011,134.0011,133.7516,133.7708,5873.0
2021-07-30 12:05:00,139.4,139.61,139.35,139.58,11797.0,133.8092,134.0107,133.7612,133.9819,11797.0
2021-07-30 12:10:00,139.57,139.85,139.57,139.83,8939.0,133.9723,134.2411,133.9723,134.2219,8939.0
2021-07-30 12:15:00,139.78,139.87,139.71,139.77,10231.0,134.1739,134.2603,134.1067,134.1643,10231.0
2021-07-30 12:20:00,139.76,140.15,139.76,140.15,9004.0,134.1547,134.5291,134.1547,134.5291,9004.0
2021-07-30 12:25:00,140.15,140.26,139.98,139.99,11938.0,134.5291,134.6347,134.3659,134.3755,11938.0
2021-07-30 12:30:00,139.99,140.11,139.92,140.06,12294.0,134.3755,134.4907,134.3083,134.4427,12294.0
2021-07-30 12:35:00,140.1,140.22,140.1,140.2,5652.0,134.4811,134.5963,134.4811,134.5771,5652.0
2021-07-30 12:40:00,140.25,140.52,140.25,140.28,5113.0,134.6251,134.8842,134.6251,134.6539,5113.0
2021-07-30 12:45:00,140.25,140.33,140.15,140.15,8866.0,134.6251,134.7019,134.5291,134.5291,8866.0
2021-07-30 12:50:00,140.18,140.21,140.09,140.19,5206.0,134.5579,134.5867,134.4715,134.5675,5206.0
2021-07-30 12:55:00,140.17,140.22,140.06,140.14,11272.0,134.5483,134.5963,134.4427,134.5195,11272.0
2021-07-30 13:00:00,140.13,140.2,140.06,140.19,10728.0,134.5099,134.5771,134.4427,134.5675,10728.0
2021-07-30 13:05:00,140.21,140.36,140.18,140.34,9367.0,134.5867,134.7307,134.5579,134.7115,9367.0
2021-07-30 13:10:00,140.33,140.37,140.12,140.16,5991.0,134.7019,134.7403,134.5003,134.5387,5991.0
2021-07-30 13:15:00,140.19,140.38,140.19,140.35,8713.0,134.5675,134.7499,134.5675,134.7211,8713.0
2021-07-30 13:20:00,140.35,140.46,140.25,140.38,19671.0,134.7211,134.8266,134.6251,134.7499,19671.0
2021-07-30 13:25:00,140.38,140.38,139.98,139.98,11968.0,134.7499,134.7499,134.3659,134.3659,11968.0
2021-07-30 13:30:00,140.0,140.27,139.98,140.27,9146.0,134.3851,134.6443,134.3659,134.6443,9146.0
2021-07-30 13:35:00,140.22,140.31,140.17,140.23,8878.0,134.5963,134.6827,134.5483,134.6059,8878.0
2021-07-30 13:40:00,140.26,140.29,140.15,140.15,8046.0,134.6347,134.6635,134.5291,134.5291,8046.0
2021-07-30 13:45:00,140.16,140.24,140.06,140.2,8544.0,134.5387,134.6155,134.4427,134.5771,8544.0
2021-07-30 13:50:00,140.22,140.25,140.11,140.17,5319.0,134.5963,134.6251,134.4907,134.5483,5319.0
2021-07-30 13:55:00,140.2,140.24,140.13,140.16,7011.0,134.5771,134.6155,134.5099,134.5387,7011.0
2021-07-30 14:00:00,140.14,140.16,139.9,139.91,11221.0,134.5195,134.5387,134.2891,134.2987,11221.0
2021-07-30 14:05:00,139.95,139.99,139.78,139.91,19432.0,134.3371,134.3755,134.1739,134.2987,19432.0
2021-07-30 14:10:00,139.88,140.07,139.83,140.04,13405.0,134.2699,134.4523,134.2219,134.4235,13405.0
2021-07-30 14:15:00,140.07,140.07,139.97,140.05,5358.0,134.4523,134.4523,134.3563,134.4331,5358.0
2021-07-30 14:20:00,140.03,140.08,139.87,139.88,16458.0,134.4139,134.4619,134.2603,134.2699,16458.0
2021-07-30 14:25:00,139.84,139.86,139.44,139.44,2841.0,134.2315,134.2507,133.8476,133.8476,2841.0
2021-07-30 14:30:00,139.55,139.62,139.47,139.49,18103.0,133.9531,134.0203,133.8764,133.8956,18103.0
2021-07-30 14:35:00,139.52,139.58,139.34,139.34,6555.0,133.9243,133.9819,133.7516,133.7516,6555.0
2021-07-30 14:40:00,139.38,139.41,139.27,139.3,5930.0,133.79,133.8188,133.6844,133.7132,5930.0
2021-07-30 14:45:00,139.29,139.6,139.29,139.6,6979.0,133.7036,134.0011,133.7036,134.0011,6979.0
2021-07-30 14:50:00,139.63,139.72,139.57,139.67,4840.0,134.0299,134.1163,133.9723,134.0683,4840.0
2021-07-30 14:55:00,139.68,139.74,139.58,139.74,5853.0,134.0779,134.1355,133.9819,134.1355,5853.0
2021-07-30 15:00:00,139.77,139.91,139.71,139.89,9313.0,134.1643,134.2987,134.1067,134.2795,9313.0
2021-07-30 15:05:00,139.88,140.05,139.82,140.05,12993.0,134.2699,134.4331,134.2123,134.4331,12993.0
2021-07-30 15:10:00,140.06,140.2,140.06,140.09,4264.0,134.4427,134.5771,134.4427,134.4715,4264.0
2021-07-30 15:15:00,140.07,140.07,139.91,139.95,6520.0,134.4523,134.4523,134.2987,134.3371,6520.0
2021-07-30 15:20:00,139.95,139.98,139.68,139.68,5521.0,134.3371,134.3659,134.0779,134.0779,5521.0
2021-07-30 15:25:00,139.7,139.74,139.51,139.62,12967.0,134.0971,134.1355,133.9148,134.0203,12967.0
2021-07-30 15:30:00,139.64,139.73,139.6,139.71,12391.0,134.0395,134.1259,134.0011,134.1067,12391.0
2021-07-30 15:35:00,139.69,139.69,139.45,139.51,16628.0,134.0875,134.0875,133.8572,133.9148,16628.0
2021-07-30 15:40:00,139.54,139.55,139.35,139.35,16984.0,133.9435,133.9531,133.7612,133.7612,16984.0
2021-07-30 15:45:00,139.34,139.35,139.13,139.29,27132.0,133.7516,133.7612,133.55,133.7036,27132.0
2021-07-30 15:50:00,139.29,139.58,139.22,139.33,22025.0,133.7036,133.9819,133.6364,133.742,22025.0
2021-07-30 15:55:00,139.35,139.42,139.24,139.37,65039.0,133.7612,133.8284,133.6556,133.7804,65039.0
2021-08-02 09:30:00,139.83,140.67,139.83,140.27,12264.0,134.2219,135.0282,134.2219,134.6443,12264.0
2021-08-02 09:35:00,140.32,140.64,140.21,140.64,4821.0,134.6923,134.9994,134.5867,134.9994,4821.0
2021-08-02 09:40:00,140.66,141.16,140.66,140.78,5959.0,135.0186,135.4986,135.0186,135.1338,5959.0
2021-08-02 09:45:00,140.75,141.08,140.47,140.82,7095.0,135.105,135.4218,134.8362,135.1722,7095.0
2021-08-02 09:50:00,140.84,140.84,140.36,140.36,6816.0,135.1914,135.1914,134.7307,134.7307,6816.0
2021-08-02 09:55:00,140.41,140.65,140.35,140.65,6165.0,134.7787,135.009,134.7211,135.009,6165.0
2021-08-02 10:00:00,140.52,140.68,140.48,140.55,24127.0,134.8842,135.0378,134.8458,134.913,24127.0
2021-08-02 10:05:00,140.67,140.96,140.62,140.86,8824.0,135.0282,135.3066,134.9802,135.2106,8824.0
2021-08-02 10:10:00,140.83,140.9,140.72,140.85,7195.0,135.1818,135.249,135.0762,135.201,7195.0
2021-08-02 10:15:00,140.9,141.16,140.78,140.89,12597.0,135.249,135.4986,135.1338,135.2394,12597.0
2021-08-02 10:20:00,140.9,140.93,140.76,140.76,4001.0,135.249,135.2778,135.1146,135.1146,4001.0
2021-08-02 10:25:00,140.75,140.75,140.4,140.43,8262.0,135.105,135.105,134.7691,134.7979,8262.0
2021-08-02 10:30:00,140.43,140.64,140.43,140.58,8134.0,134.7979,134.9994,134.7979,134.9418,8134.0
2021-08-02 10:35:00,140.63,140.73,140.6,140.72,3616.0,134.9898,135.0858,134.961,135.0762,3616.0
2021-08-02 10:40:00,140.68,140.89,140.62,140.86,3862.0,135.0378,135.2394,134.9802,135.2106,3862.0
2021-08-02 10:45:00,140.86,141.01,140.83,140.87,3500.0,135.2106,135.3546,135.1818,135.2202,3500.0
2021-08-02 10:50:00,140.86,141.0,140.86,140.96,2025.0,135.2106,135.345,135.2106,135.3066,2025.0
2021-08-02 10:55:00,140.91,140.91,140.6,140.6,3197.0,135.2586,135.2586,134.961,134.961,3197.0
2021-08-02 11:00:00,140.59,140.75,140.49,140.73,5115.0,134.9514,135.105,134.8554,135.0858,5115.0
2021-08-02 11:05:00,140.75,141.05,140.71,140.94,3411.0,135.105,135.393,135.0666,135.2874,3411.0
2021-08-02 11:10:00,140.99,141.0,140.68,140.74,4106.0,135.3354,135.345,135.0378,135.0954,4106.0
2021-08-02 11:15:00,140.73,140.79,140.62,140.7,6595.0,135.0858,135.1434,134.9802,135.057,6595.0
2021-08-02 11:20:00,140.66,140.8,140.66,140.74,3699.0,135.0186,135.153,135.0186,135.0954,3699.0
2021-08-02 11:25:00,140.71,140.85,140.7,140.71,4331.0,135.0666,135.201,135.057,135.0666,4331.0
2021-08-02 11:30:00,140.73,140.78,140.69,140.78,1476.0,135.0858,135.1338,135.0474,135.1338,1476.0
2021-08-02 11:35:00,140.75,140.78,140.5,140.5,4831.0,135.105,135.1338,134.865,134.865,4831.0
2021-08-02 11:40:00,140.52,140.52,140.29,140.29,3590.0,134.8842,134.8842,134.6635,134.6635,3590.0
2021-08-02 11:45:00,140.29,140.29,140.14,140.18,5749.0,134.6635,134.6635,134.5195,134.5579,5749.0
2021-08-02 11:50:00,140.17,140.25,140.17,140.2,4726.0,134.5483,134.6251,134.5483,134.5771,4726.0
2021-08-02 11:55:00,140.23,140.25,140.03,140.04,11176.0,134.6059,134.6251,134.4139,134.4235,11176.0
2021-08-02 12:00:00,140.0,140.0,139.36,139.41,18147.0,134.3851,134.3851,133.7708,133.8188,18147.0
2021-08-02 12:05:00,139.4,139.46,139.03,139.03,10727.0,133.8092,133.8668,133.454,133.454,10727.0
2021-08-02 12:10:00,139.04,139.2,138.96,139.04,19511.0,133.4636,133.6172,133.3868,133.4636,19511.0
2021-08-02 12:15:00,139.04,139.33,139.04,139.25,5241.0,133.4636,133.742,133.4636,133.6652,5241.0
2021-08-02 12:20:00,139.27,139.4,139.22,139.29,7191.0,133.6844,133.8092,133.6364,133.7036,7191.0
2021-08-02 12:25:00,139.29,139.42,139.11,139.21,11856.0,133.7036,133.8284,133.5308,133.6268,11856.0
2021-08-02 12:30:00,139.26,139.51,139.22,139.5,6596.0,133.6748,133.9148,133.6364,133.9052,6596.0
2021-08-02 12:35:00,139.57,139.63,139.47,139.49,3792.0,133.9723,134.0299,133.8764,133.8956,3792.0
2021-08-02 12:40:00,139.48,139.55,139.46,139.55,3086.0,133.886,133.9531,133.8668,133.9531,3086.0
2021-08-02 12:45:00,139.51,139.52,139.36,139.36,2536.0,133.9148,133.9243,133.7708,133.7708,2536.0
2021-08-02 12:50:00,139.4,139.45,139.25,139.25,4624.0,133.8092,133.8572,133.6652,133.6652,4624.0
2021-08-02 12:55:00,139.2,139.31,139.2,139.27,2800.0,133.6172,133.7228,133.6172,133.6844,2800.0
2021-08-02 13:00:00,139.26,139.33,139.15,139.15,6936.0,133.6748,133.742,133.5692,133.5692,6936.0
2021-08-02 13:05:00,139.15,139.47,139.15,139.47,2101.0,133.5692,133.8764,133.5692,133.8764,2101.0
2021-08-02 13:10:00,139.42,139.46,139.3,139.34,5003.0,133.8284,133.8668,133.7132,133.7516,5003.0
2021-08-02 13:15:00,139.26,139.26,139.13,139.17,7144.0,133.6748,133.6748,133.55,133.5884,7144.0
2021-08-02 13:20:00,139.15,139.22,139.08,139.22,10513.0,133.5692,133.6364,133.502,133.6364,10513.0
2021-08-02 13:25:00,139.22,139.27,139.13,139.27,3341.0,133.6364,133.6844,133.55,133.6844,3341.0
2021-08-02 13:30:00,139.26,139.3,139.16,139.27,3886.0,133.6748,133.7132,133.5788,133.6844,3886.0
2021-08-02 13:35:00,139.3,139.34,139.19,139.19,4909.0,133.7132,133.7516,133.6076,133.6076,4909.0
2021-08-02 13:40:00,139.23,139.25,139.11,139.13,4894.0,133.646,133.6652,133.5308,133.55,4894.0
2021-08-02 13:45:00,139.15,139.21,139.05,139.05,3416.0,133.5692,133.6268,133.4732,133.4732,3416.0
2021-08-02 13:50:00,139.04,139.06,138.93,139.06,4800.0,133.4636,133.4828,133.358,133.4828,4800.0
2021-08-02 13:55:00,139.09,139.19,139.08,139.17,2922.0,133.5116,133.6076,133.502,133.5884,2922.0
2021-08-02 14:00:00,139.15,139.22,139.12,139.22,2758.0,133.5692,133.6364,133.5404,133.6364,2758.0
2021-08-02 14:05:00,139.28,139.4,139.27,139.29,3417.0,133.694,133.8092,133.6844,133.7036,3417.0
2021-08-02 14:10:00,139.34,139.57,139.33,139.57,3794.0,133.7516,133.9723,133.742,133.9723,3794.0
2021-08-02 14:15:00,139.58,139.58,139.52,139.58,3207.0,133.9819,133.9819,133.9243,133.9819,3207.0
2021-08-02 14:20:00,139.59,139.59,139.46,139.53,3781.0,133.9915,133.9915,133.8668,133.9339,3781.0
2021-08-02 14:25:00,139.51,139.6,139.48,139.55,3148.0,133.9148,134.0011,133.886,133.9531,3148.0
2021-08-02 14:30:00,139.56,139.56,139.37,139.43,1639.0,133.9627,133.9627,133.7804,133.838,1639.0
2021-08-02 14:35:00,139.45,139.48,139.4,139.47,1589.0,133.8572,133.886,133.8092,133.8764,1589.0
2021-08-02 14:40:00,139.49,139.49,139.26,139.26,4218.0,133.8956,133.8956,133.6748,133.6748,4218.0
2021-08-02 14:45:00,139.28,139.34,139.25,139.34,4039.0,133.694,133.7516,133.6652,133.7516,4039.0
2021-08-02 14:50:00,139.31,139.37,139.3,139.32,4526.0,133.7228,133.7804,133.7132,133.7324,4526.0
2021-08-02 14:55:00,139.31,139.42,139.25,139.42,3229.0,133.7228,133.8284,133.6652,133.8284,3229.0
2021-08-02 15:00:00,139.37,139.37,139.31,139.31,3908.0,133.7804,133.7804,133.7228,133.7228,3908.0
2021-08-02 15:05:00,139.31,139.32,139.25,139.25,4491.0,133.7228,133.7324,133.6652,133.6652,4491.0
2021-08-02 15:10:00,139.28,139.3,139.22,139.25,3876.0,133.694,133.7132,133.6364,133.6652,3876.0
2021-08-02 15:15:00,139.26,139.46,139.26,139.46,4073.0,133.6748,133.8668,133.6748,133.8668,4073.0
2021-08-02 15:20:00,139.46,139.58,139.37,139.44,5270.0,133.8668,133.9819,133.7804,133.8476,5270.0
2021-08-02 15:25:00,139.43,139.53,139.38,139.53,2576.0,133.838,133.9339,133.79,133.9339,2576.0
2021-08-02 15:30:00,139.52,139.64,139.41,139.64,6795.0,133.9243,134.0395,133.8188,134.0395,6795.0
2021-08-02 15:35:00,139.69,139.76,139.61,139.61,8655.0,134.0875,134.1547,134.0107,134.0107,8655.0
2021-08-02 15:40:00,139.64,139.68,139.52,139.59,9687.0,134.0395,134.0779,133.9243,133.9915,9687.0
2021-08-02 15:45:00,139.58,139.6,139.4,139.46,10717.0,133.9819,134.0011,133.8092,133.8668,10717.0
2021-08-02 15:50:00,139.46,139.55,139.27,139.33,17992.0,133.8668,133.9531,133.6844,133.742,17992.0
2021-08-02 15:55:00,139.34,139.34,139.11,139.15,56523.0,133.7516,133.7516,133.5308,133.5692,56523.0
2021-08-03 09:30:00,139.69,139.69,139.03,139.24,7571.0,134.0875,134.0875,133.454,133.6556,7571.0
2021-08-03 09:35:00,139.4,139.46,139.01,139.01,1064.0,133.8092,133.8668,133.4348,133.4348,1064.0
2021-08-03 09:40:00,139.0,139.02,138.8,138.8,3351.0,133.4252,133.4444,133.2332,133.2332,3351.0
2021-08-03 09:45:00,138.78,138.78,138.3,138.4,3653.0,133.214,133.214,132.7533,132.8493,3653.0
2021-08-03 09:50:00,138.36,138.67,138.27,138.67,11500.0,132.8109,133.1084,132.7245,133.1084,11500.0
2021-08-03 09:55:00,138.58,138.77,138.25,138.77,3800.0,133.022,133.2044,132.7053,133.2044,3800.0
2021-08-03 10:00:00,138.79,139.4,138.66,139.24,9262.0,133.2236,133.8092,133.0988,133.6556,9262.0
2021-08-03 10:05:00,139.4,139.7,139.38,139.69,5489.0,133.8092,134.0971,133.79,134.0875,5489.0
2021-08-03 10:10:00,139.68,139.81,139.39,139.39,9361.0,134.0779,134.2027,133.7996,133.7996,9361.0
2021-08-03 10:15:00,139.48,139.8,139.48,139.75,6734.0,133.886,134.1931,133.886,134.1451,6734.0
2021-08-03 10:20:00,139.82,140.24,139.82,140.23,1972.0,134.2123,134.6155,134.2123,134.6059,1972.0
2021-08-03 10:25:00,140.24,140.24,139.93,140.0,3796.0,134.6155,134.6155,134.3179,134.3851,3796.0
2021-08-03 10:30:00,140.0,140.05,139.71,139.84,7421.0,134.3851,134.4331,134.1067,134.2315,7421.0
2021-08-03 10:35:00,139.85,140.0,139.84,139.86,13902.0,134.2411,134.3851,134.2315,134.2507,13902.0
2021-08-03 10:40:00,139.93,140.01,139.85,139.95,3910.0,134.3179,134.3947,134.2411,134.3371,3910.0
2021-08-03 10:45:00,139.98,140.01,139.78,139.99,10123.0,134.3659,134.3947,134.1739,134.3755,10123.0
2021-08-03 10:50:00,139.9,139.95,139.59,139.74,5964.0,134.2891,134.3371,133.9915,134.1355,5964.0
2021-08-03 10:55:00,139.71,139.71,139.41,139.42,4058.0,134.1067,134.1067,133.8188,133.8284,4058.0
2021-08-03 11:00:00,139.41,139.53,139.35,139.4,5000.0,133.8188,133.9339,133.7612,133.8092,5000.0
2021-08-03 11:05:00,139.35,139.56,139.31,139.36,4155.0,133.7612,133.9627,133.7228,133.7708,4155.0
2021-08-03 11:10:00,139.3,139.43,139.24,139.43,3400.0,133.7132,133.838,133.6556,133.838,3400.0
2021-08-03 11:15:00,139.36,139.41,139.31,139.32,2600.0,133.7708,133.8188,133.7228,133.7324,2600.0
2021-08-03 11:20:00,139.25,139.39,139.22,139.34,2577.0,133.6652,133.7996,133.6364,133.7516,2577.0
2021-08-03 11:25:00,139.29,139.45,139.23,139.4,3275.0,133.7036,133.8572,133.646,133.8092,3275.0
2021-08-03 11:30:00,139.37,139.37,139.14,139.24,7475.0,133.7804,133.7804,133.5596,133.6556,7475.0
2021-08-03 11:35:00,139.17,139.22,139.12,139.21,2161.0,133.5884,133.6364,133.5404,133.6268,2161.0
2021-08-03 11:40:00,139.19,139.41,139.1,139.41,9213.0,133.6076,133.8188,133.5212,133.8188,9213.0
2021-08-03 11:45:00,139.49,139.5,139.32,139.44,3517.0,133.8956,133.9052,133.7324,133.8476,3517.0
2021-08-03 11:50:00,139.44,139.7,139.43,139.7,2500.0,133.8476,134.0971,133.838,134.0971,2500.0
2021-08-03 11:55:00,139.64,139.67,139.56,139.59,2242.0,134.0395,134.0683,133.9627,133.9915,2242.0
2021-08-03 12:00:00,139.56,139.57,139.44,139.48,3418.0,133.9627,133.9723,133.8476,133.886,3418.0
2021-08-03 12:05:00,139.44,139.5,139.36,139.41,2839.0,133.8476,133.9052,133.7708,133.8188,2839.0
2021-08-03 12:10:00,139.37,139.42,139.35,139.39,6780.0,133.7804,133.8284,133.7612,133.7996,6780.0
2021-08-03 12:15:00,139.33,139.38,139.25,139.25,2413.0,133.742,133.79,133.6652,133.6652,2413.0
2021-08-03 12:20:00,139.27,139.3,139.22,139.23,3472.0,133.6844,133.7132,133.6364,133.646,3472.0
2021-08-03 12:25:00,139.3,139.39,139.25,139.31,2559.0,133.7132,133.7996,133.6652,133.7228,2559.0
2021-08-03 12:30:00,139.28,139.47,139.26,139.42,2120.0,133.694,133.8764,133.6748,133.8284,2120.0
2021-08-03 12:35:00,139.48,139.58,139.48,139.58,504.0,133.886,133.9819,133.886,133.9819,504.0
2021-08-03 12:40:00,139.6,139.7,139.57,139.61,2138.0,134.0011,134.0971,133.9723,134.0107,2138.0
2021-08-03 12:45:00,139.62,139.67,139.37,139.46,3947.0,134.0203,134.0683,133.7804,133.8668,3947.0
2021-08-03 12:50:00,139.37,139.47,139.26,139.26,4931.0,133.7804,133.8764,133.6748,133.6748,4931.0
2021-08-03 12:55:00,139.26,139.48,139.26,139.48,1800.0,133.6748,133.886,133.6748,133.886,1800.0
2021-08-03 13:00:00,139.43,139.54,139.36,139.42,4262.0,133.838,133.9435,133.7708,133.8284,4262.0
2021-08-03 13:05:00,139.43,139.48,139.42,139.46,1554.0,133.838,133.886,133.8284,133.8668,1554.0
2021-08-03 13:10:00,139.42,139.47,139.37,139.47,2000.0,133.8284,133.8764,133.7804,133.8764,2000.0
2021-08-03 13:15:00,139.43,139.48,139.39,139.47,1416.0,133.838,133.886,133.7996,133.8764,1416.0
2021-08-03 13:20:00,139.5,139.69,139.5,139.57,1811.0,133.9052,134.0875,133.9052,133.9723,1811.0
2021-08-03 13:25:00,139.55,139.55,139.44,139.48,1126.0,133.9531,133.9531,133.8476,133.886,1126.0
2021-08-03 13:30:00,139.46,139.48,139.37,139.37,2380.0,133.8668,133.886,133.7804,133.7804,2380.0
2021-08-03 13:35:00,139.34,139.34,139.11,139.13,3654.0,133.7516,133.7516,133.5308,133.55,3654.0
2021-08-03 13:40:00,139.14,139.17,138.98,138.98,3839.0,133.5596,133.5884,133.406,133.406,3839.0
2021-08-03 13:45:00,139.0,139.05,138.75,138.78,8064.0,133.4252,133.4732,133.1852,133.214,8064.0
2021-08-03 13:50:00,138.78,138.79,138.6,138.76,8102.0,133.214,133.2236,133.0412,133.1948,8102.0
2021-08-03 13:55:00,138.72,138.83,138.66,138.71,11886.0,133.1564,133.262,133.0988,133.1468,11886.0
2021-08-03 14:00:00,138.69,138.91,138.65,138.87,7817.0,133.1276,133.3388,133.0892,133.3004,7817.0
2021-08-03 14:05:00,138.88,138.96,138.81,138.92,3104.0,133.31,133.3868,133.2428,133.3484,3104.0
2021-08-03 14:10:00,138.91,138.99,138.9,138.91,6981.0,133.3388,133.4156,133.3292,133.3388,6981.0
2021-08-03 14:15:00,138.9,138.93,138.88,138.93,3870.0,133.3292,133.358,133.31,133.358,3870.0
2021-08-03 14:20:00,138.9,138.95,138.87,138.87,3802.0,133.3292,133.3772,133.3004,133.3004,3802.0
2021-08-03 14:25:00,138.87,138.91,138.79,138.91,5006.0,133.3004,133.3388,133.2236,133.3388,5006.0
2021-08-03 14:30:00,138.88,139.04,138.88,138.94,4401.0,133.31,133.4636,133.31,133.3676,4401.0
2021-08-03 14:35:00,138.92,139.01,138.83,138.84,5155.0,133.3484,133.4348,133.262,133.2716,5155.0
2021-08-03 14:40:00,138.81,138.91,138.75,138.76,5647.0,133.2428,133.3388,133.1852,133.1948,5647.0
2021-08-03 14:45:00,138.84,138.86,138.6,138.71,9949.0,133.2716,133.2908,133.0412,133.1468,9949.0
2021-08-03 14:50:00,138.74,138.75,138.6,138.65,6732.0,133.1756,133.1852,133.0412,133.0892,6732.0
2021-08-03 14:55:00,138.68,138.76,138.6,138.62,5469.0,133.118,133.1948,133.0412,133.0604,5469.0
2021-08-03 15:00:00,138.65,138.9,138.65,138.87,4639.0,133.0892,133.3292,133.0892,133.3004,4639.0
2021-08-03 15:05:00,138.89,138.95,138.84,138.9,5704.0,133.3196,133.3772,133.2716,133.3292,5704.0
2021-08-03 15:10:00,138.9,139.01,138.86,138.99,10359.0,133.3292,133.4348,133.2908,133.4156,10359.0
2021-08-03 15:15:00,138.99,139.07,138.98,138.99,4284.0,133.4156,133.4924,133.406,133.4156,4284.0
2021-08-03 15:20:00,139.0,139.23,138.98,139.19,3550.0,133.4252,133.646,133.406,133.6076,3550.0
2021-08-03 15:25:00,139.22,139.23,139.08,139.08,7917.0,133.6364,133.646,133.502,133.502,7917.0
2021-08-03 15:30:00,139.08,139.08,138.92,138.92,12222.0,133.502,133.502,133.3484,133.3484,12222.0
2021-08-03 15:35:00,138.88,138.88,138.6,138.6,18600.0,133.31,133.31,133.0412,133.0412,18600.0
2021-08-03 15:40:00,138.64,138.66,138.57,138.58,16763.0,133.0796,133.0988,133.0125,133.022,16763.0
2021-08-03 15:45:00,138.58,138.72,138.52,138.72,19525.0,133.022,133.1564,132.9645,133.1564,19525.0
2021-08-03 15:50:00,138.72,138.72,138.61,138.7,38255.0,133.1564,133.1564,133.0508,133.1372,38255.0
2021-08-03 15:55:00,138.69,138.74,138.47,138.54,135305.0,133.1276,133.1756,132.9165,132.9837,135305.0
2021-08-04 09:30:00,138.19,138.43,137.81,138.27,9971.0,132.6477,132.8781,132.2829,132.7245,9971.0
2021-08-04 09:35:00,138.28,138.52,138.1,138.25,12916.0,132.7341,132.9645,132.5613,132.7053,12916.0
2021-08-04 09:40:00,138.25,138.3,137.95,137.95,2312.0,132.7053,132.7533,132.4173,132.4173,2312.0
2021-08-04 09:45:00,137.96,138.36,137.84,138.1,2900.0,132.4269,132.8109,132.3117,132.5613,2900.0
2021-08-04 09:50:00,138.44,138.44,137.9,137.96,2632.0,132.8877,132.8877,132.3693,132.4269,2632.0
2021-08-04 09:55:00,138.02,138.13,137.9,138.13,2300.0,132.4845,132.5901,132.3693,132.5901,2300.0
2021-08-04 10:00:00,138.08,138.68,138.06,138.67,2459.0,132.5421,133.118,132.5229,133.1084,2459.0
2021-08-04 10:05:00,138.59,138.68,138.34,138.34,1741.0,133.0316,133.118,132.7917,132.7917,1741.0
2021-08-04 10:10:00,138.27,138.49,138.23,138.27,15796.0,132.7245,132.9357,132.6861,132.7245,15796.0
2021-08-04 10:15:00,138.33,138.41,138.21,138.34,1801.0,132.7821,132.8589,132.6669,132.7917,1801.0
2021-08-04 10:20:00,138.34,138.48,138.26,138.45,4000.0,132.7917,132.9261,132.7149,132.8973,4000.0
2021-08-04 10:25:00,138.38,138.53,138.21,138.53,5525.0,132.8301,132.9741,132.6669,132.9741,5525.0
2021-08-04 10:30:00,138.64,138.64,138.35,138.39,5234.0,133.0796,133.0796,132.8013,132.8397,5234.0
2021-08-04 10:35:00,138.5,138.63,138.46,138.63,2100.0,132.9453,133.07,132.9069,133.07,2100.0
2021-08-04 10:40:00,138.75,138.87,138.72,138.79,2500.0,133.1852,133.3004,133.1564,133.2236,2500.0
2021-08-04 10:45:00,138.76,139.03,138.76,138.84,3681.0,133.1948,133.454,133.1948,133.2716,3681.0
2021-08-04 10:50:00,138.78,138.86,138.66,138.86,5914.0,133.214,133.2908,133.0988,133.2908,5914.0
2021-08-04 10:55:00,138.84,138.94,138.71,138.77,3792.0,133.2716,133.3676,133.1468,133.2044,3792.0
2021-08-04 11:00:00,138.77,138.77,138.33,138.38,15268.0,133.2044,133.2044,132.7821,132.8301,15268.0
2021-08-04 11:05:00,138.36,138.6,138.35,138.57,1657.0,132.8109,133.0412,132.8013,133.0125,1657.0
2021-08-04 11:10:00,138.54,138.54,138.39,138.52,4293.0,132.9837,132.9837,132.8397,132.9645,4293.0
2021-08-04 11:15:00,138.55,138.68,138.5,138.51,3609.0,132.9933,133.118,132.9453,132.9549,3609.0
2021-08-04 11:20:00,138.43,138.43,138.08,138.22,5643.0,132.8781,132.8781,132.5421,132.6765,5643.0
2021-08-04 11:25:00,138.17,138.23,138.0,138.02,2865.0,132.6285,132.6861,132.4653,132.4845,2865.0
2021-08-04 11:30:00,137.93,137.95,137.72,137.77,2527.0,132.3981,132.4173,132.1965,132.2445,2527.0
2021-08-04 11:35:00,137.71,137.77,137.47,137.5,5200.0,132.1869,132.2445,131.9566,131.9854,5200.0
2021-08-04 11:40:00,137.7,137.7,137.42,137.44,5296.0,132.1773,132.1773,131.9086,131.9278,5296.0
2021-08-04 11:45:00,137.55,137.79,137.55,137.71,1800.0,132.0334,132.2637,132.0334,132.1869,1800.0
2021-08-04 11:50:00,137.68,137.8,137.67,137.73,2262.0,132.1581,132.2733,132.1485,132.2061,2262.0
2021-08-04 11:55:00,137.78,137.9,137.68,137.68,4178.0,132.2541,132.3693,132.1581,132.1581,4178.0
2021-08-04 12:00:00,137.68,137.8,137.63,137.7,3657.0,132.1581,132.2733,132.1102,132.1773,3657.0
2021-08-04 12:05:00,137.75,137.79,137.57,137.63,3800.0,132.2253,132.2637,132.0526,132.1102,3800.0
2021-08-04 12:10:00,137.68,137.68,137.59,137.64,2400.0,132.1581,132.1581,132.0718,132.1197,2400.0
2021-08-04 12:15:00,137.74,137.78,137.67,137.67,2610.0,132.2157,132.2541,132.1485,132.1485,2610.0
2021-08-04 12:20:00,137.63,137.74,137.62,137.62,1691.0,132.1102,132.2157,132.1006,132.1006,1691.0
2021-08-04 12:25:00,137.68,137.7,137.46,137.54,2202.0,132.1581,132.1773,131.947,132.0238,2202.0
2021-08-04 12:30:00,137.45,137.58,137.45,137.58,1780.0,131.9374,132.0622,131.9374,132.0622,1780.0
2021-08-04 12:35:00,137.59,137.67,137.58,137.67,1541.0,132.0718,132.1485,132.0622,132.1485,1541.0
2021-08-04 12:40:00,137.63,137.67,137.48,137.62,3231.0,132.1102,132.1485,131.9662,132.1006,3231.0
2021-08-04 12:45:00,137.57,137.66,137.51,137.63,2651.0,132.0526,132.1389,131.995,132.1102,2651.0
2021-08-04 12:50:00,137.63,137.63,137.52,137.55,2402.0,132.1102,132.1102,132.0046,132.0334,2402.0
2021-08-04 12:55:00,137.59,137.65,137.53,137.53,12742.0,132.0718,132.1293,132.0142,132.0142,12742.0
2021-08-04 13:00:00,137.51,137.52,137.4,137.48,4327.0,131.995,132.0046,131.8894,131.9662,4327.0
2021-08-04 13:05:00,137.46,137.58,137.43,137.55,3505.0,131.947,132.0622,131.9182,132.0334,3505.0
2021-08-04 13:10:00,137.55,137.62,137.47,137.62,1819.0,132.0334,132.1006,131.9566,132.1006,1819.0
2021-08-04 13:15:00,137.59,137.67,137.55,137.63,4401.0,132.0718,132.1485,132.0334,132.1102,4401.0
2021-08-04 13:20:00,137.65,137.65,137.55,137.64,4171.0,132.1293,132.1293,132.0334,132.1197,4171.0
2021-08-04 13:25:00,137.61,137.61,137.47,137.52,3402.0,132.091,132.091,131.9566,132.0046,3402.0
2021-08-04 13:30:00,137.52,137.66,137.46,137.65,5452.0,132.0046,132.1389,131.947,132.1293,5452.0
2021-08-04 13:35:00,137.65,137.7,137.59,137.61,3344.0,132.1293,132.1773,132.0718,132.091,3344.0
2021-08-04 13:40:00,137.58,137.58,137.4,137.44,4807.0,132.0622,132.0622,131.8894,131.9278,4807.0
2021-08-04 13:45:00,137.41,137.51,137.35,137.38,7250.0,131.899,131.995,131.8414,131.8702,7250.0
2021-08-04 13:50:00,137.43,137.57,137.42,137.48,3604.0,131.9182,132.0526,131.9086,131.9662,3604.0
2021-08-04 13:55:00,137.5,137.57,137.43,137.55,3702.0,131.9854,132.0526,131.9182,132.0334,3702.0
2021-08-04 14:00:00,137.52,137.62,137.48,137.62,2019.0,132.0046,132.1006,131.9662,132.1006,2019.0
2021-08-04 14:05:00,137.56,137.6,137.52,137.55,3913.0,132.043,132.0814,132.0046,132.0334,3913.0
2021-08-04 14:10:00,137.5,137.56,137.49,137.54,2868.0,131.9854,132.043,131.9758,132.0238,2868.0
2021-08-04 14:15:00,137.53,137.58,137.44,137.44,4322.0,132.0142,132.0622,131.9278,131.9278,4322.0
2021-08-04 14:20:00,137.4,137.49,137.32,137.32,3445.0,131.8894,131.9758,131.8126,131.8126,3445.0
2021-08-04 14:25:00,137.34,137.41,137.26,137.41,4600.0,131.8318,131.899,131.755,131.899,4600.0
2021-08-04 14:30:00,137.33,137.35,137.18,137.28,5208.0,131.8222,131.8414,131.6782,131.7742,5208.0
2021-08-04 14:35:00,137.27,137.33,137.2,137.26,4586.0,131.7646,131.8222,131.6974,131.755,4586.0
2021-08-04 14:40:00,137.25,137.36,137.22,137.31,1400.0,131.7454,131.851,131.7166,131.803,1400.0
2021-08-04 14:45:00,137.35,137.38,137.0,137.0,4387.0,131.8414,131.8702,131.5054,131.5054,4387.0
2021-08-04 14:50:00,137.0,137.14,137.0,137.08,2800.0,131.5054,131.6398,131.5054,131.5822,2800.0
2021-08-04 14:55:00,137.15,137.24,137.1,137.18,2667.0,131.6494,131.7358,131.6014,131.6782,2667.0
2021-08-04 15:00:00,137.21,137.47,137.18,137.44,5346.0,131.707,131.9566,131.6782,131.9278,5346.0
2021-08-04 15:05:00,137.46,137.46,137.38,137.46,4447.0,131.947,131.947,131.8702,131.947,4447.0
2021-08-04 15:10:00,137.49,137.51,137.26,137.31,10222.0,131.9758,131.995,131.755,131.803,10222.0
2021-08-04 15:15:00,137.29,137.46,137.29,137.42,7273.0,131.7838,131.947,131.7838,131.9086,7273.0
2021-08-04 15:20:00,137.44,137.5,137.35,137.48,6335.0,131.9278,131.9854,131.8414,131.9662,6335.0
2021-08-04 15:25:00,137.46,137.6,137.34,137.4,17470.0,131.947,132.0814,131.8318,131.8894,17470.0
2021-08-04 15:30:00,137.36,137.52,137.3,137.41,9825.0,131.851,132.0046,131.7934,131.899,9825.0
2021-08-04 15:35:00,137.38,137.52,137.35,137.44,12742.0,131.8702,132.0046,131.8414,131.9278,12742.0
2021-08-04 15:40:00,137.47,137.47,137.35,137.39,14834.0,131.9566,131.9566,131.8414,131.8798,14834.0
2021-08-04 15:45:00,137.4,137.47,137.26,137.34,8506.0,131.8894,131.9566,131.755,131.8318,8506.0
2021-08-04 15:50:00,137.36,137.41,137.21,137.27,12739.0,131.851,131.899,131.707,131.7646,12739.0
2021-08-04 15:55:00,137.29,137.29,136.92,136.95,56962.0,131.7838,131.7838,131.4286,131.4574,56962.0
2021-08-05 09:30:00,137.86,137.86,137.33,137.59,6095.0,132.3309,132.3309,131.8222,132.0718,6095.0
2021-08-05 09:35:00,138.02,138.02,137.76,137.83,500.0,132.4845,132.4845,132.2349,132.3021,500.0
2021-08-05 09:40:00,137.81,137.94,137.79,137.93,1357.0,132.2829,132.4077,132.2637,132.3981,1357.0
2021-08-05 09:45:00,138.03,138.03,137.62,137.73,1238.0,132.4941,132.4941,132.1006,132.2061,1238.0
2021-08-05 09:50:00,137.82,138.07,137.76,138.07,2392.0,132.2925,132.5325,132.2349,132.5325,2392.0
2021-08-05 09:55:00,137.98,138.17,137.9,138.17,3150.0,132.4461,132.6285,132.3693,132.6285,3150.0
2021-08-05 10:00:00,138.08,138.25,137.89,137.9,3892.0,132.5421,132.7053,132.3597,132.3693,3892.0
2021-08-05 10:05:00,138.0,138.02,137.71,137.75,4100.0,132.4653,132.4845,132.1869,132.2253,4100.0
2021-08-05 10:10:00,137.76,137.87,137.61,137.74,3275.0,132.2349,132.3405,132.091,132.2157,3275.0
2021-08-05 10:15:00,137.85,138.12,137.82,138.12,3482.0,132.3213,132.5805,132.2925,132.5805,3482.0
2021-08-05 10:20:00,138.3,138.33,138.22,138.33,1381.0,132.7533,132.7821,132.6765,132.7821,1381.0
2021-08-05 10:25:00,138.35,138.35,137.92,137.92,3290.0,132.8013,132.8013,132.3885,132.3885,3290.0
2021-08-05 10:30:00,137.97,138.16,137.96,138.06,4116.0,132.4365,132.6189,132.4269,132.5229,4116.0
2021-08-05 10:35:00,138.12,138.27,138.11,138.27,2400.0,132.5805,132.7245,132.5709,132.7245,2400.0
2021-08-05 10:40:00,138.3,138.56,138.3,138.44,3381.0,132.7533,133.0029,132.7533,132.8877,3381.0
2021-08-05 10:45:00,138.38,138.47,138.36,138.43,1887.0,132.8301,132.9165,132.8109,132.8781,1887.0
2021-08-05 10:50:00,138.47,138.55,138.47,138.54,1528.0,132.9165,132.9933,132.9165,132.9837,1528.0
2021-08-05 10:55:00,138.59,138.63,138.47,138.57,2878.0,133.0316,133.07,132.9165,133.0125,2878.0
2021-08-05 11:00:00,138.52,138.55,138.43,138.48,3000.0,132.9645,132.9933,132.8781,132.9261,3000.0
2021-08-05 11:05:00,138.44,138.44,138.27,138.27,4829.0,132.8877,132.8877,132.7245,132.7245,4829.0
2021-08-05 11:10:00,138.34,138.42,138.19,138.19,3798.0,132.7917,132.8685,132.6477,132.6477,3798.0
2021-08-05 11:15:00,138.11,138.22,138.1,138.11,1532.0,132.5709,132.6765,132.5613,132.5709,1532.0
2021-08-05 11:20:00,138.11,138.12,137.98,138.12,2509.0,132.5709,132.5805,132.4461,132.5805,2509.0
2021-08-05 11:25:00,138.14,138.17,138.07,138.11,1700.0,132.5997,132.6285,132.5325,132.5709,1700.0
2021-08-05 11:30:00,138.15,138.18,138.07,138.12,2227.0,132.6093,132.6381,132.5325,132.5805,2227.0
2021-08-05 11:35:00,138.17,138.38,138.02,138.37,6958.0,132.6285,132.8301,132.4845,132.8205,6958.0
2021-08-05 11:40:00,138.28,138.35,138.22,138.34,3576.0,132.7341,132.8013,132.6765,132.7917,3576.0
2021-08-05 11:45:00,138.35,138.35,138.21,138.22,1600.0,132.8013,132.8013,132.6669,132.6765,1600.0
2021-08-05 11:50:00,138.18,138.2,138.11,138.17,3210.0,132.6381,132.6573,132.5709,132.6285,3210.0
2021-08-05 11:55:00,138.16,138.18,138.06,138.09,3191.0,132.6189,132.6381,132.5229,132.5517,3191.0
2021-08-05 12:00:00,138.14,138.14,137.97,138.01,6403.0,132.5997,132.5997,132.4365,132.4749,6403.0
2021-08-05 12:05:00,138.0,138.03,137.88,138.0,15034.0,132.4653,132.4941,132.3501,132.4653,15034.0
2021-08-05 12:10:00,137.96,137.97,137.78,137.78,2406.0,132.4269,132.4365,132.2541,132.2541,2406.0
2021-08-05 12:15:00,137.77,137.78,137.7,137.7,3768.0,132.2445,132.2541,132.1773,132.1773,3768.0
2021-08-05 12:20:00,137.69,137.69,137.57,137.59,3619.0,132.1677,132.1677,132.0526,132.0718,3619.0
2021-08-05 12:25:00,137.51,137.51,137.33,137.36,2018.0,131.995,131.995,131.8222,131.851,2018.0
2021-08-05 12:30:00,137.34,137.42,137.3,137.34,2692.0,131.8318,131.9086,131.7934,131.8318,2692.0
2021-08-05 12:35:00,137.34,137.38,137.34,137.38,620.0,131.8318,131.8702,131.8318,131.8702,620.0
2021-08-05 12:40:00,137.52,137.52,137.37,137.47,2675.0,132.0046,132.0046,131.8606,131.9566,2675.0
2021-08-05 12:45:00,137.53,137.58,137.53,137.58,414.0,132.0142,132.0622,132.0142,132.0622,414.0
2021-08-05 12:50:00,137.52,137.53,137.26,137.27,3892.0,132.0046,132.0142,131.755,131.7646,3892.0
2021-08-05 12:55:00,137.28,137.42,137.27,137.42,2338.0,131.7742,131.9086,131.7646,131.9086,2338.0
2021-08-05 13:00:00,137.4,137.48,137.38,137.48,1016.0,131.8894,131.9662,131.8702,131.9662,1016.0
2021-08-05 13:05:00,137.51,137.51,137.44,137.5,1362.0,131.995,131.995,131.9278,131.9854,1362.0
2021-08-05 13:10:00,137.5,137.56,137.36,137.4,5134.0,131.9854,132.043,131.851,131.8894,5134.0
2021-08-05 13:15:00,137.42,137.55,137.41,137.52,3164.0,131.9086,132.0334,131.899,132.0046,3164.0
2021-08-05 13:20:00,137.55,137.65,137.55,137.65,2449.0,132.0334,132.1293,132.0334,132.1293,2449.0
2021-08-05 13:25:00,137.69,137.7,137.52,137.56,3287.0,132.1677,132.1773,132.0046,132.043,3287.0
2021-08-05 13:30:00,137.56,137.56,137.42,137.51,3007.0,132.043,132.043,131.9086,131.995,3007.0
2021-08-05 13:35:00,137.49,137.54,137.44,137.44,2072.0,131.9758,132.0238,131.9278,131.9278,2072.0
2021-08-05 13:40:00,137.44,137.59,137.44,137.59,2000.0,131.9278,132.0718,131.9278,132.0718,2000.0
2021-08-05 13:45:00,137.59,137.67,137.58,137.67,1517.0,132.0718,132.1485,132.0622,132.1485,1517.0
2021-08-05 13:50:00,137.69,137.73,137.64,137.68,4682.0,132.1677,132.2061,132.1197,132.1581,4682.0
2021-08-05 13:55:00,137.66,137.66,137.54,137.54,6444.0,132.1389,132.1389,132.0238,132.0238,6444.0
2021-08-05 14:00:00,137.56,137.64,137.55,137.55,4966.0,132.043,132.1197,132.0334,132.0334,4966.0
2021-08-05 14:05:00,137.58,137.58,137.35,137.36,12128.0,132.0622,132.0622,131.8414,131.851,12128.0
2021-08-05 14:10:00,137.37,137.56,137.27,137.53,12644.0,131.8606,132.043,131.7646,132.0142,12644.0
2021-08-05 14:15:00,137.56,137.57,137.34,137.41,11401.0,132.043,132.0526,131.8318,131.899,11401.0
2021-08-05 14:20:00,137.36,137.51,137.36,137.47,2797.0,131.851,131.995,131.851,131.9566,2797.0
2021-08-05 14:25:00,137.54,137.82,137.54,137.82,2381.0,132.0238,132.2925,132.0238,132.2925,2381.0
2021-08-05 14:30:00,137.71,137.76,137.61,137.62,2900.0,132.1869,132.2349,132.091,132.1006,2900.0
2021-08-05 14:35:00,137.61,137.67,137.6,137.64,3017.0,132.091,132.1485,132.0814,132.1197,3017.0
2021-08-05 14:40:00,137.69,137.72,137.54,137.72,3838.0,132.1677,132.1965,132.0238,132.1965,3838.0
2021-08-05 14:45:00,137.71,137.86,137.7,137.86,900.0,132.1869,132.3309,132.1773,132.3309,900.0
2021-08-05 14:50:00,137.9,138.01,137.81,137.81,3408.0,132.3693,132.4749,132.2829,132.2829,3408.0
2021-08-05 14:55:00,137.89,137.92,137.78,137.86,1506.0,132.3597,132.3885,132.2541,132.3309,1506.0
2021-08-05 15:00:00,137.8,137.95,137.79,137.84,7953.0,132.2733,132.4173,132.2637,132.3117,7953.0
2021-08-05 15:05:00,137.89,137.9,137.71,137.83,7802.0,132.3597,132.3693,132.1869,132.3021,7802.0
2021-08-05 15:10:00,137.81,137.9,137.8,137.84,4351.0,132.2829,132.3693,132.2733,132.3117,4351.0
2021-08-05 15:15:00,137.84,137.9,137.82,137.88,5019.0,132.3117,132.3693,132.2925,132.3501,5019.0
2021-08-05 15:20:00,137.89,137.93,137.78,137.93,6408.0,132.3597,132.3981,132.2541,132.3981,6408.0
2021-08-05 15:25:00,137.92,137.95,137.84,137.84,16390.0,132.3885,132.4173,132.3117,132.3117,16390.0
2021-08-05 15:30:00,137.87,137.99,137.84,137.96,19459.0,132.3405,132.4557,132.3117,132.4269,19459.0
2021-08-05 15:35:00,138.0,138.3,138.0,138.3,7188.0,132.4653,132.7533,132.4653,132.7533,7188.0
2021-08-05 15:40:00,138.26,138.38,138.23,138.33,8738.0,132.7149,132.8301,132.6861,132.7821,8738.0
2021-08-05 15:45:00,138.37,138.68,138.35,138.6,12562.0,132.8205,133.118,132.8013,133.0412,12562.0
2021-08-05 15:50:00,138.7,138.71,138.48,138.5,22273.0,133.1372,133.1468,132.9261,132.9453,22273.0
2021-08-05 15:55:00,138.5,138.67,138.43,138.54,57424.0,132.9453,133.1084,132.8781,132.9837,57424.0
2021-08-06 09:30:00,139.47,139.77,139.47,139.77,7278.0,133.8764,134.1643,133.8764,134.1643,7278.0
2021-08-06 09:35:00,139.53,139.53,139.08,139.14,3460.0,133.9339,133.9339,133.502,133.5596,3460.0
2021-08-06 09:40:00,139.17,139.65,139.13,139.37,6138.0,133.5884,134.0491,133.55,133.7804,6138.0
2021-08-06 09:45:00,139.33,139.33,139.08,139.08,1202.0,133.742,133.742,133.502,133.502,1202.0
2021-08-06 09:50:00,139.07,139.14,138.71,138.81,2348.0,133.4924,133.5596,133.1468,133.2428,2348.0
2021-08-06 09:55:00,138.87,139.02,138.72,138.94,1555.0,133.3004,133.4444,133.1564,133.3676,1555.0
2021-08-06 10:00:00,138.97,139.02,138.85,138.92,3079.0,133.3964,133.4444,133.2812,133.3484,3079.0
2021-08-06 10:05:00,139.05,139.14,138.95,138.97,3543.0,133.4732,133.5596,133.3772,133.3964,3543.0
2021-08-06 10:10:00,138.95,138.95,138.81,138.86,1200.0,133.3772,133.3772,133.2428,133.2908,1200.0
2021-08-06 10:15:00,138.84,138.91,138.39,138.54,9231.0,133.2716,133.3388,132.8397,132.9837,9231.0
2021-08-06 10:20:00,138.58,138.86,138.5,138.75,1682.0,133.022,133.2908,132.9453,133.1852,1682.0
2021-08-06 10:25:00,138.72,138.78,138.5,138.5,1559.0,133.1564,133.214,132.9453,132.9453,1559.0
2021-08-06 10:30:00,138.5,138.53,138.42,138.43,1300.0,132.9453,132.9741,132.8685,132.8781,1300.0
2021-08-06 10:35:00,138.58,138.76,138.57,138.75,1323.0,133.022,133.1948,133.0125,133.1852,1323.0
2021-08-06 10:40:00,138.59,138.67,138.56,138.65,817.0,133.0316,133.1084,133.0029,133.0892,817.0
2021-08-06 10:45:00,138.59,138.67,138.56,138.56,2436.0,133.0316,133.1084,133.0029,133.0029,2436.0
2021-08-06 10:50:00,138.59,138.6,138.43,138.46,1866.0,133.0316,133.0412,132.8781,132.9069,1866.0
2021-08-06 10:55:00,138.44,138.62,138.41,138.56,15665.0,132.8877,133.0604,132.8589,133.0029,15665.0
2021-08-06 11:00:00,138.57,138.57,138.45,138.53,712.0,133.0125,133.0125,132.8973,132.9741,712.0
2021-08-06 11:05:00,138.69,138.72,138.62,138.67,2009.0,133.1276,133.1564,133.0604,133.1084,2009.0
2021-08-06 11:10:00,138.64,138.79,138.4,138.4,2822.0,133.0796,133.2236,132.8493,132.8493,2822.0
2021-08-06 11:15:00,138.46,138.46,138.37,138.42,1800.0,132.9069,132.9069,132.8205,132.8685,1800.0
2021-08-06 11:20:00,138.48,138.71,138.48,138.63,1009.0,132.9261,133.1468,132.9261,133.07,1009.0
2021-08-06 11:25:00,138.57,138.67,138.52,138.67,1779.0,133.0125,133.1084,132.9645,133.1084,1779.0
2021-08-06 11:30:00,138.62,138.77,138.61,138.77,1018.0,133.0604,133.2044,133.0508,133.2044,1018.0
2021-08-06 11:35:00,138.66,138.7,138.64,138.66,1053.0,133.0988,133.1372,133.0796,133.0988,1053.0
2021-08-06 11:40:00,138.68,138.78,138.61,138.61,8884.0,133.118,133.214,133.0508,133.0508,8884.0
2021-08-06 11:45:00,138.58,138.65,138.54,138.63,1247.0,133.022,133.0892,132.9837,133.07,1247.0
2021-08-06 11:50:00,138.68,138.68,138.68,138.68,200.0,133.118,133.118,133.118,133.118,200.0
2021-08-06 11:55:00,138.7,138.79,138.6,138.61,3301.0,133.1372,133.2236,133.0412,133.0508,3301.0
2021-08-06 12:00:00,138.62,138.75,138.62,138.75,521.0,133.0604,133.1852,133.0604,133.1852,521.0
2021-08-06 12:05:00,138.72,138.76,138.59,138.64,1552.0,133.1564,133.1948,133.0316,133.0796,1552.0
2021-08-06 12:10:00,138.64,138.64,138.64,138.64,0.0,133.0796,133.0796,133.0796,133.0796,0.0
2021-08-06 12:15:00,138.74,138.77,138.68,138.73,732.0,133.1756,133.2044,133.118,133.166,732.0
2021-08-06 12:20:00,138.83,138.83,138.74,138.82,2300.0,133.262,133.262,133.1756,133.2524,2300.0
2021-08-06 12:25:00,138.85,138.85,138.72,138.72,1709.0,133.2812,133.2812,133.1564,133.1564,1709.0
2021-08-06 12:30:00,138.66,138.84,138.61,138.84,1502.0,133.0988,133.2716,133.0508,133.2716,1502.0
2021-08-06 12:35:00,138.9,138.94,138.89,138.89,400.0,133.3292,133.3676,133.3196,133.3196,400.0
2021-08-06 12:40:00,138.89,138.91,138.82,138.83,1102.0,133.3196,133.3388,133.2524,133.262,1102.0
2021-08-06 12:45:00,138.89,138.93,138.88,138.92,506.0,133.3196,133.358,133.31,133.3484,506.0
2021-08-06 12:50:00,139.0,139.03,138.94,138.95,3438.0,133.4252,133.454,133.3676,133.3772,3438.0
2021-08-06 12:55:00,138.92,139.04,138.9,138.99,6827.0,133.3484,133.4636,133.3292,133.4156,6827.0
2021-08-06 13:00:00,139.0,139.0,138.81,138.81,1803.0,133.4252,133.4252,133.2428,133.2428,1803.0
2021-08-06 13:05:00,138.7,138.84,138.7,138.76,812.0,133.1372,133.2716,133.1372,133.1948,812.0
2021-08-06 13:10:00,138.7,138.7,138.7,138.7,575.0,133.1372,133.1372,133.1372,133.1372,575.0
2021-08-06 13:15:00,138.74,138.76,138.69,138.71,6726.0,133.1756,133.1948,133.1276,133.1468,6726.0
2021-08-06 13:20:00,138.68,138.74,138.67,138.68,835.0,133.118,133.1756,133.1084,133.118,835.0
2021-08-06 13:25:00,138.66,138.67,138.61,138.67,1310.0,133.0988,133.1084,133.0508,133.1084,1310.0
2021-08-06 13:30:00,138.64,138.69,138.64,138.69,600.0,133.0796,133.1276,133.0796,133.1276,600.0
2021-08-06 13:35:00,138.72,138.77,138.71,138.77,728.0,133.1564,133.2044,133.1468,133.2044,728.0
2021-08-06 13:40:00,138.75,138.76,138.69,138.71,2302.0,133.1852,133.1948,133.1276,133.1468,2302.0
2021-08-06 13:45:00,138.69,138.69,138.56,138.59,3488.0,133.1276,133.1276,133.0029,133.0316,3488.0
2021-08-06 13:50:00,138.59,138.73,138.59,138.71,6778.0,133.0316,133.166,133.0316,133.1468,6778.0
2021-08-06 13:55:00,138.71,138.77,138.71,138.77,3631.0,133.1468,133.2044,133.1468,133.2044,3631.0
2021-08-06 14:00:00,138.68,138.75,138.67,138.7,1419.0,133.118,133.1852,133.1084,133.1372,1419.0
2021-08-06 14:05:00,138.7,138.78,138.68,138.71,2508.0,133.1372,133.214,133.118,133.1468,2508.0
2021-08-06 14:10:00,138.71,138.84,138.69,138.72,3118.0,133.1468,133.2716,133.1276,133.1564,3118.0
2021-08-06 14:15:00,138.75,138.8,138.71,138.73,1174.0,133.1852,133.2332,133.1468,133.166,1174.0
2021-08-06 14:20:00,138.75,138.78,138.69,138.72,2208.0,133.1852,133.214,133.1276,133.1564,2208.0
2021-08-06 14:25:00,138.71,138.8,138.68,138.68,1614.0,133.1468,133.2332,133.118,133.118,1614.0
2021-08-06 14:30:00,138.74,138.79,138.72,138.78,1124.0,133.1756,133.2236,133.1564,133.214,1124.0
2021-08-06 14:35:00,138.72,138.78,138.67,138.77,2519.0,133.1564,133.214,133.1084,133.2044,2519.0
2021-08-06 14:40:00,138.75,138.79,138.72,138.72,1791.0,133.1852,133.2236,133.1564,133.1564,1791.0
2021-08-06 14:45:00,138.74,138.79,138.74,138.74,1571.0,133.1756,133.2236,133.1756,133.1756,1571.0
2021-08-06 14:50:00,138.77,138.84,138.77,138.84,1110.0,133.2044,133.2716,133.2044,133.2716,1110.0
2021-08-06 14:55:00,138.8,138.85,138.76,138.76,2100.0,133.2332,133.2812,133.1948,133.1948,2100.0
2021-08-06 15:00:00,138.78,138.78,138.73,138.77,1116.0,133.214,133.214,133.166,133.2044,1116.0
2021-08-06 15:05:00,138.78,138.84,138.76,138.84,1417.0,133.214,133.2716,133.1948,133.2716,1417.0
2021-08-06 15:10:00,138.82,138.92,138.79,138.9,3687.0,133.2524,133.3484,133.2236,133.3292,3687.0
2021-08-06 15:15:00,138.87,138.91,138.85,138.9,3013.0,133.3004,133.3388,133.2812,133.3292,3013.0
2021-08-06 15:20:00,138.9,138.93,138.86,138.87,6285.0,133.3292,133.358,133.2908,133.3004,6285.0
2021-08-06 15:25:00,138.88,138.88,138.8,138.82,6970.0,133.31,133.31,133.2332,133.2524,6970.0
2021-08-06 15:30:00,138.83,138.97,138.83,138.95,5486.0,133.262,133.3964,133.262,133.3772,5486.0
2021-08-06 15:35:00,138.97,138.98,138.92,138.92,4704.0,133.3964,133.406,133.3484,133.3484,4704.0
2021-08-06 15:40:00,138.94,138.99,138.83,138.88,5637.0,133.3676,133.4156,133.262,133.31,5637.0
2021-08-06 15:45:00,138.85,138.86,138.73,138.84,7444.0,133.2812,133.2908,133.166,133.2716,7444.0
2021-08-06 15:50:00,138.84,139.0,138.77,138.98,13451.0,133.2716,133.4252,133.2044,133.406,13451.0
2021-08-06 15:55:00,138.98,139.23,138.84,139.03,151597.0,133.406,133.646,133.2716,133.454,151597.0
2021-08-09 09:30:00,139.25,139.25,138.77,138.9,6701.0,133.6652,133.6652,133.2044,133.3292,6701.0
2021-08-09 09:35:00,139.01,139.06,138.72,139.06,2275.0,133.4348,133.4828,133.1564,133.4828,2275.0
2021-08-09 09:40:00,139.01,139.01,138.95,138.97,343.0,133.4348,133.4348,133.3772,133.3964,343.0
2021-08-09 09:45:00,139.06,139.32,138.98,139.21,2499.0,133.4828,133.7324,133.406,133.6268,2499.0
2021-08-09 09:50:00,139.05,139.05,139.01,139.01,600.0,133.4732,133.4732,133.4348,133.4348,600.0
2021-08-09 09:55:00,138.94,138.97,138.81,138.81,900.0,133.3676,133.3964,133.2428,133.2428,900.0
2021-08-09 10:00:00,138.86,139.21,138.83,139.16,7019.0,133.2908,133.6268,133.262,133.5788,7019.0
2021-08-09 10:05:00,139.21,139.21,138.95,138.95,1464.0,133.6268,133.6268,133.3772,133.3772,1464.0
2021-08-09 10:10:00,138.91,138.94,138.54,138.66,3000.0,133.3388,133.3676,132.9837,133.0988,3000.0
2021-08-09 10:15:00,138.55,138.71,138.55,138.64,651.0,132.9933,133.1468,132.9933,133.0796,651.0
2021-08-09 10:20:00,138.74,138.75,138.74,138.75,300.0,133.1756,133.1852,133.1756,133.1852,300.0
2021-08-09 10:25:00,138.65,138.76,138.65,138.76,400.0,133.0892,133.1948,133.0892,133.1948,400.0
2021-08-09 10:30:00,138.69,138.81,138.67,138.72,1104.0,133.1276,133.2428,133.1084,133.1564,1104.0
2021-08-09 10:35:00,138.7,138.94,138.7,138.94,300.0,133.1372,133.3676,133.1372,133.3676,300.0
2021-08-09 10:40:00,139.02,139.15,139.02,139.15,300.0,133.4444,133.5692,133.4444,133.5692,300.0
2021-08-09 10:45:00,139.11,139.4,139.07,139.4,3131.0,133.5308,133.8092,133.4924,133.8092,3131.0
2021-08-09 10:50:00,139.41,139.58,139.27,139.34,7189.0,133.8188,133.9819,133.6844,133.7516,7189.0
2021-08-09 10:55:00,139.3,139.34,139.13,139.22,1415.0,133.7132,133.7516,133.55,133.6364,1415.0
2021-08-09 11:00:00,139.22,139.29,139.2,139.2,1000.0,133.6364,133.7036,133.6172,133.6172,1000.0
2021-08-09 11:05:00,139.3,139.3,138.95,138.96,4056.0,133.7132,133.7132,133.3772,133.3868,4056.0
2021-08-09 11:10:00,138.89,138.97,138.77,138.86,2600.0,133.3196,133.3964,133.2044,133.2908,2600.0
2021-08-09 11:15:00,138.93,138.93,138.78,138.87,1949.0,133.358,133.358,133.214,133.3004,1949.0
2021-08-09 11:20:00,138.83,138.83,138.75,138.75,1400.0,133.262,133.262,133.1852,133.1852,1400.0
2021-08-09 11:25:00,138.74,138.77,138.68,138.69,1521.0,133.1756,133.2044,133.118,133.1276,1521.0
2021-08-09 11:30:00,138.71,138.94,138.68,138.86,3310.0,133.1468,133.3676,133.118,133.2908,3310.0
2021-08-09 11:35:00,138.88,139.09,138.87,139.09,2103.0,133.31,133.5116,133.3004,133.5116,2103.0
2021-08-09 11:40:00,139.0,139.12,139.0,139.03,2357.0,133.4252,133.5404,133.4252,133.454,2357.0
2021-08-09 11:45:00,139.06,139.07,138.63,138.8,24264.0,133.4828,133.4924,133.07,133.2332,24264.0
2021-08-09 11:50:00,138.76,138.83,138.66,138.66,5034.0,133.1948,133.262,133.0988,133.0988,5034.0
2021-08-09 11:55:00,138.69,138.91,138.69,138.89,2412.0,133.1276,133.3388,133.1276,133.3196,2412.0
2021-08-09 12:00:00,138.9,138.97,138.87,138.93,2539.0,133.3292,133.3964,133.3004,133.358,2539.0
2021-08-09 12:05:00,138.91,139.03,138.91,138.97,42688.0,133.3388,133.454,133.3388,133.3964,42688.0
2021-08-09 12:10:00,138.96,139.2,138.94,139.14,17084.0,133.3868,133.6172,133.3676,133.5596,17084.0
2021-08-09 12:15:00,139.16,139.43,139.14,139.38,4301.0,133.5788,133.838,133.5596,133.79,4301.0
2021-08-09 12:20:00,139.4,139.58,139.39,139.48,3779.0,133.8092,133.9819,133.7996,133.886,3779.0
2021-08-09 12:25:00,139.46,139.57,139.39,139.52,3862.0,133.8668,133.9723,133.7996,133.9243,3862.0
2021-08-09 12:30:00,139.52,139.74,139.51,139.69,3404.0,133.9243,134.1355,133.9148,134.0875,3404.0
2021-08-09 12:35:00,139.6,139.7,139.52,139.65,2739.0,134.0011,134.0971,133.9243,134.0491,2739.0
2021-08-09 12:40:00,139.64,139.7,139.6,139.66,1444.0,134.0395,134.0971,134.0011,134.0587,1444.0
2021-08-09 12:45:00,139.64,139.68,139.61,139.68,1322.0,134.0395,134.0779,134.0107,134.0779,1322.0
2021-08-09 12:50:00,139.68,139.76,139.67,139.72,3064.0,134.0779,134.1547,134.0683,134.1163,3064.0
2021-08-09 12:55:00,139.77,139.78,139.67,139.72,17868.0,134.1643,134.1739,134.0683,134.1163,17868.0
2021-08-09 13:00:00,139.69,139.77,139.68,139.72,23796.0,134.0875,134.1643,134.0779,134.1163,23796.0
2021-08-09 13:05:00,139.7,139.74,139.68,139.72,3453.0,134.0971,134.1355,134.0779,134.1163,3453.0
2021-08-09 13:10:00,139.72,139.75,139.41,139.45,34188.0,134.1163,134.1451,133.8188,133.8572,34188.0
2021-08-09 13:15:00,139.47,139.71,139.44,139.71,4408.0,133.8764,134.1067,133.8476,134.1067,4408.0
2021-08-09 13:20:00,139.65,139.77,139.65,139.72,1759.0,134.0491,134.1643,134.0491,134.1163,1759.0
2021-08-09 13:25:00,139.76,139.83,139.68,139.73,2763.0,134.1547,134.2219,134.0779,134.1259,2763.0
2021-08-09 13:30:00,139.74,139.84,139.73,139.84,1816.0,134.1355,134.2315,134.1259,134.2315,1816.0
2021-08-09 13:35:00,139.82,139.9,139.79,139.9,1878.0,134.2123,134.2891,134.1835,134.2891,1878.0
2021-08-09 13:40:00,139.9,139.97,139.89,139.97,2553.0,134.2891,134.3563,134.2795,134.3563,2553.0
2021-08-09 13:45:00,139.94,139.97,139.87,139.97,2153.0,134.3275,134.3563,134.2603,134.3563,2153.0
2021-08-09 13:50:00,139.98,140.05,139.96,140.05,3653.0,134.3659,134.4331,134.3467,134.4331,3653.0
2021-08-09 13:55:00,140.03,140.09,140.01,140.04,1309.0,134.4139,134.4715,134.3947,134.4235,1309.0
2021-08-09 14:00:00,140.04,140.1,140.04,140.07,2192.0,134.4235,134.4811,134.4235,134.4523,2192.0
2021-08-09 14:05:00,140.04,140.08,139.95,139.95,3514.0,134.4235,134.4619,134.3371,134.3371,3514.0
2021-08-09 14:10:00,139.97,140.1,139.92,140.07,25331.0,134.3563,134.4811,134.3083,134.4523,25331.0
2021-08-09 14:15:00,140.06,140.06,139.98,140.05,2333.0,134.4427,134.4427,134.3659,134.4331,2333.0
2021-08-09 14:20:00,140.02,140.15,140.02,140.13,2745.0,134.4043,134.5291,134.4043,134.5099,2745.0
2021-08-09 14:25:00,140.1,140.15,140.05,140.15,2433.0,134.4811,134.5291,134.4331,134.5291,2433.0
2021-08-09 14:30:00,140.17,140.2,140.11,140.15,5620.0,134.5483,134.5771,134.4907,134.5291,5620.0
2021-08-09 14:35:00,140.14,140.22,140.14,140.22,1883.0,134.5195,134.5963,134.5195,134.5963,1883.0
2021-08-09 14:40:00,140.16,140.16,139.99,140.03,2689.0,134.5387,134.5387,134.3755,134.4139,2689.0
2021-08-09 14:45:00,140.03,140.13,139.98,140.01,6417.0,134.4139,134.5099,134.3659,134.3947,6417.0
2021-08-09 14:50:00,139.97,140.07,139.97,140.07,2073.0,134.3563,134.4523,134.3563,134.4523,2073.0
2021-08-09 14:55:00,140.06,140.08,139.99,140.06,1417.0,134.4427,134.4619,134.3755,134.4427,1417.0
2021-08-09 15:00:00,140.05,140.12,139.95,139.97,5706.0,134.4331,134.5003,134.3371,134.3563,5706.0
2021-08-09 15:05:00,139.97,139.98,139.93,139.94,2995.0,134.3563,134.3659,134.3179,134.3275,2995.0
2021-08-09 15:10:00,139.94,140.01,139.92,140.01,2837.0,134.3275,134.3947,134.3083,134.3947,2837.0
2021-08-09 15:15:00,140.0,140.04,139.96,139.96,4798.0,134.3851,134.4235,134.3467,134.3467,4798.0
2021-08-09 15:20:00,139.96,140.02,139.94,139.99,13690.0,134.3467,134.4043,134.3275,134.3755,13690.0
2021-08-09 15:25:00,140.0,140.11,140.0,140.09,4188.0,134.3851,134.4907,134.3851,134.4715,4188.0
2021-08-09 15:30:00,140.11,140.12,139.99,140.07,15904.0,134.4907,134.5003,134.3755,134.4523,15904.0
2021-08-09 15:35:00,140.08,140.15,140.06,140.15,4960.0,134.4619,134.5291,134.4427,134.5291,4960.0
2021-08-09 15:40:00,140.12,140.13,140.0,140.03,10613.0,134.5003,134.5099,134.3851,134.4139,10613.0
2021-08-09 15:45:00,140.02,140.13,140.02,140.13,10392.0,134.4043,134.5099,134.4043,134.5099,10392.0
2021-08-09 15:50:00,140.09,140.13,140.01,140.05,19176.0,134.4715,134.5099,134.3947,134.4331,19176.0
2021-08-09 15:55:00,140.07,140.34,139.94,140.3,65921.0,134.4523,134.7115,134.3275,134.6731,65921.0
2021-08-10 09:30:00,140.6,140.97,140.46,140.68,7647.0,134.961,135.3162,134.8266,135.0378,7647.0
2021-08-10 09:35:00,140.45,140.69,140.16,140.69,11791.0,134.8171,135.0474,134.5387,135.0474,11791.0
2021-08-10 09:40:00,140.61,140.75,140.57,140.57,789.0,134.9706,135.105,134.9322,134.9322,789.0
2021-08-10 09:45:00,140.54,140.62,140.29,140.29,1210.0,134.9034,134.9802,134.6635,134.6635,1210.0
2021-08-10 09:50:00,140.49,140.59,140.49,140.59,1958.0,134.8554,134.9514,134.8554,134.9514,1958.0
2021-08-10 09:55:00,140.69,140.8,140.59,140.6,2498.0,135.0474,135.153,134.9514,134.961,2498.0
2021-08-10 10:00:00,140.54,140.54,140.51,140.52,294.0,134.9034,134.9034,134.8746,134.8842,294.0
2021-08-10 10:05:00,140.63,140.63,140.37,140.37,1425.0,134.9898,134.9898,134.7403,134.7403,1425.0
2021-08-10 10:10:00,140.33,140.41,140.27,140.27,1368.0,134.7019,134.7787,134.6443,134.6443,1368.0
2021-08-10 10:15:00,140.36,140.48,140.31,140.38,3300.0,134.7307,134.8458,134.6827,134.7499,3300.0
2021-08-10 10:20:00,140.37,140.56,140.37,140.43,2022.0,134.7403,134.9226,134.7403,134.7979,2022.0
2021-08-10 10:25:00,140.39,140.54,140.39,140.53,3236.0,134.7595,134.9034,134.7595,134.8938,3236.0
2021-08-10 10:30:00,140.56,140.73,140.55,140.66,3037.0,134.9226,135.0858,134.913,135.0186,3037.0
2021-08-10 10:35:00,140.64,140.76,140.62,140.65,5104.0,134.9994,135.1146,134.9802,135.009,5104.0
2021-08-10 10:40:00,140.61,140.8,140.38,140.38,46823.0,134.9706,135.153,134.7499,134.7499,46823.0
2021-08-10 10:45:00,140.38,140.85,140.37,140.74,14327.0,134.7499,135.201,134.7403,135.0954,14327.0
2021-08-10 10:50:00,140.72,140.78,140.53,140.53,3743.0,135.0762,135.1338,134.8938,134.8938,3743.0
2021-08-10 10:55:00,140.5,140.5,140.41,140.47,414.0,134.865,134.865,134.7787,134.8362,414.0
2021-08-10 11:00:00,140.48,140.49,140.47,140.49,971.0,134.8458,134.8554,134.8362,134.8554,971.0
2021-08-10 11:05:00,140.5,140.52,140.32,140.35,3757.0,134.865,134.8842,134.6923,134.7211,3757.0
2021-08-10 11:10:00,140.29,140.39,140.28,140.36,2408.0,134.6635,134.7595,134.6539,134.7307,2408.0
2021-08-10 11:15:00,140.43,140.46,140.38,140.42,1170.0,134.7979,134.8266,134.7499,134.7883,1170.0
2021-08-10 11:20:00,140.45,141.05,140.45,140.84,8647.0,134.8171,135.393,134.8171,135.1914,8647.0
2021-08-10 11:25:00,140.84,140.9,140.75,140.8,4044.0,135.1914,135.249,135.105,135.153,4044.0
2021-08-10 11:30:00,140.8,140.8,140.6,140.67,4356.0,135.153,135.153,134.961,135.0282,4356.0
2021-08-10 11:35:00,140.65,140.7,140.54,140.7,2100.0,135.009,135.057,134.9034,135.057,2100.0
2021-08-10 11:40:00,140.67,140.85,140.67,140.83,700.0,135.0282,135.201,135.0282,135.1818,700.0
2021-08-10 11:45:00,140.8,141.01,140.79,140.92,14493.0,135.153,135.3546,135.1434,135.2682,14493.0
2021-08-10 11:50:00,140.9,140.95,140.79,140.94,10541.0,135.249,135.297,135.1434,135.2874,10541.0
2021-08-10 11:55:00,140.92,141.0,140.81,140.9,6326.0,135.2682,135.345,135.1626,135.249,6326.0
2021-08-10 12:00:00,140.93,140.96,140.75,140.75,2215.0,135.2778,135.3066,135.105,135.105,2215.0
2021-08-10 12:05:00,140.78,140.81,140.72,140.72,2608.0,135.1338,135.1626,135.0762,135.0762,2608.0
2021-08-10 12:10:00,140.68,140.72,140.66,140.72,5218.0,135.0378,135.0762,135.0186,135.0762,5218.0
2021-08-10 12:15:00,140.76,140.83,140.65,140.68,3773.0,135.1146,135.1818,135.009,135.0378,3773.0
2021-08-10 12:20:00,140.65,140.78,140.65,140.72,2954.0,135.009,135.1338,135.009,135.0762,2954.0
2021-08-10 12:25:00,140.74,140.76,140.7,140.71,2362.0,135.0954,135.1146,135.057,135.0666,2362.0
2021-08-10 12:30:00,140.74,140.84,140.7,140.74,5285.0,135.0954,135.1914,135.057,135.0954,5285.0
2021-08-10 12:35:00,140.79,140.86,140.78,140.8,3024.0,135.1434,135.2106,135.1338,135.153,3024.0
2021-08-10 12:40:00,140.79,140.88,140.75,140.78,3125.0,135.1434,135.2298,135.105,135.1338,3125.0
2021-08-10 12:45:00,140.79,140.81,140.71,140.79,4731.0,135.1434,135.1626,135.0666,135.1434,4731.0
2021-08-10 12:50:00,140.78,140.8,140.73,140.73,2757.0,135.1338,135.153,135.0858,135.0858,2757.0
2021-08-10 12:55:00,140.68,140.82,140.68,140.78,2951.0,135.0378,135.1722,135.0378,135.1338,2951.0
2021-08-10 13:00:00,140.74,140.88,140.73,140.8,2694.0,135.0954,135.2298,135.0858,135.153,2694.0
2021-08-10 13:05:00,140.79,140.85,140.77,140.82,2003.0,135.1434,135.201,135.1242,135.1722,2003.0
2021-08-10 13:10:00,140.76,140.78,140.66,140.66,3044.0,135.1146,135.1338,135.0186,135.0186,3044.0
2021-08-10 13:15:00,140.66,140.72,140.66,140.72,1116.0,135.0186,135.0762,135.0186,135.0762,1116.0
2021-08-10 13:20:00,140.75,140.75,140.6,140.63,3207.0,135.105,135.105,134.961,134.9898,3207.0
2021-08-10 13:25:00,140.61,140.72,140.61,140.71,2961.0,134.9706,135.0762,134.9706,135.0666,2961.0
2021-08-10 13:30:00,140.7,140.8,140.7,140.8,2922.0,135.057,135.153,135.057,135.153,2922.0
2021-08-10 13:35:00,140.8,140.82,140.74,140.76,3268.0,135.153,135.1722,135.0954,135.1146,3268.0
2021-08-10 13:40:00,140.75,140.77,140.66,140.72,2249.0,135.105,135.1242,135.0186,135.0762,2249.0
2021-08-10 13:45:00,140.65,140.67,140.52,140.59,2553.0,135.009,135.0282,134.8842,134.9514,2553.0
2021-08-10 13:50:00,140.63,140.75,140.63,140.7,2669.0,134.9898,135.105,134.9898,135.057,2669.0
2021-08-10 13:55:00,140.69,140.69,140.59,140.6,4595.0,135.0474,135.0474,134.9514,134.961,4595.0
2021-08-10 14:00:00,140.69,140.77,140.69,140.76,3282.0,135.0474,135.1242,135.0474,135.1146,3282.0
2021-08-10 14:05:00,140.73,140.79,140.73,140.76,1358.0,135.0858,135.1434,135.0858,135.1146,1358.0
2021-08-10 14:10:00,140.8,140.86,140.73,140.74,2817.0,135.153,135.2106,135.0858,135.0954,2817.0
2021-08-10 14:15:00,140.74,140.76,140.63,140.64,4313.0,135.0954,135.1146,134.9898,134.9994,4313.0
2021-08-10 14:20:00,140.65,140.72,140.65,140.71,2607.0,135.009,135.0762,135.009,135.0666,2607.0
2021-08-10 14:25:00,140.68,140.71,140.58,140.66,3295.0,135.0378,135.0666,134.9418,135.0186,3295.0
2021-08-10 14:30:00,140.69,140.71,140.66,140.71,2419.0,135.0474,135.0666,135.0186,135.0666,2419.0
2021-08-10 14:35:00,140.69,140.75,140.62,140.74,3505.0,135.0474,135.105,134.9802,135.0954,3505.0
2021-08-10 14:40:00,140.76,140.76,140.64,140.65,2902.0,135.1146,135.1146,134.9994,135.009,2902.0
2021-08-10 14:45:00,140.7,140.7,140.62,140.62,2784.0,135.057,135.057,134.9802,134.9802,2784.0
2021-08-10 14:50:00,140.67,140.73,140.63,140.72,2321.0,135.0282,135.0858,134.9898,135.0762,2321.0
2021-08-10 14:55:00,140.7,140.78,140.7,140.72,2756.0,135.057,135.1338,135.057,135.0762,2756.0
2021-08-10 15:00:00,140.74,140.75,140.53,140.53,3122.0,135.0954,135.105,134.8938,134.8938,3122.0
2021-08-10 15:05:00,140.53,140.64,140.53,140.64,1898.0,134.8938,134.9994,134.8938,134.9994,1898.0
2021-08-10 15:10:00,140.69,140.74,140.66,140.7,4820.0,135.0474,135.0954,135.0186,135.057,4820.0
2021-08-10 15:15:00,140.75,140.75,140.65,140.66,3765.0,135.105,135.105,135.009,135.0186,3765.0
2021-08-10 15:20:00,140.66,140.71,140.64,140.71,2621.0,135.0186,135.0666,134.9994,135.0666,2621.0
2021-08-10 15:25:00,140.71,140.73,140.63,140.68,3350.0,135.0666,135.0858,134.9898,135.0378,3350.0
2021-08-10 15:30:00,140.71,140.71,140.58,140.68,4931.0,135.0666,135.0666,134.9418,135.0378,4931.0
2021-08-10 15:35:00,140.7,140.7,140.59,140.63,7166.0,135.057,135.057,134.9514,134.9898,7166.0
2021-08-10 15:40:00,140.65,140.78,140.65,140.72,8494.0,135.009,135.1338,135.009,135.0762,8494.0
2021-08-10 15:45:00,140.75,140.8,140.68,140.71,10879.0,135.105,135.153,135.0378,135.0666,10879.0
2021-08-10 15:50:00,140.73,140.83,140.72,140.82,19345.0,135.0858,135.1818,135.0762,135.1722,19345.0
2021-08-10 15:55:00,140.82,140.96,140.75,140.91,60727.0,135.1722,135.3066,135.105,135.2586,60727.0
2021-08-11 09:30:00,141.43,142.03,141.43,141.97,20612.0,135.7577,136.3337,135.7577,136.2761,20612.0
2021-08-11 09:35:00,142.0,142.41,141.8,142.0,19175.0,136.3049,136.6984,136.1129,136.3049,19175.0
2021-08-11 09:40:00,141.97,141.98,141.6,141.68,20300.0,136.2761,136.2857,135.9209,135.9977,20300.0
2021-08-11 09:45:00,141.98,142.7,141.92,142.52,14367.0,136.2857,136.9768,136.2281,136.804,14367.0
2021-08-11 09:50:00,142.55,142.77,142.45,142.59,3517.0,136.8328,137.044,136.7368,136.8712,3517.0
2021-08-11 09:55:00,142.56,142.7,142.38,142.38,3216.0,136.8424,136.9768,136.6696,136.6696,3216.0
2021-08-11 10:00:00,142.32,142.4,142.3,142.3,1995.0,136.6121,136.6888,136.5929,136.5929,1995.0
2021-08-11 10:05:00,142.16,142.16,141.99,142.09,11643.0,136.4585,136.4585,136.2953,136.3913,11643.0
2021-08-11 10:10:00,142.18,142.51,142.18,142.43,13917.0,136.4777,136.7944,136.4777,136.7176,13917.0
2021-08-11 10:15:00,142.42,142.49,142.36,142.37,2466.0,136.708,136.7752,136.6504,136.66,2466.0
2021-08-11 10:20:00,142.28,142.33,142.18,142.33,2102.0,136.5737,136.6217,136.4777,136.6217,2102.0
2021-08-11 10:25:00,142.33,142.68,142.29,142.68,17880.0,136.6217,136.9576,136.5833,136.9576,17880.0
2021-08-11 10:30:00,142.65,143.15,142.65,142.87,24029.0,136.9288,137.4088,136.9288,137.14,24029.0
2021-08-11 10:35:00,142.82,143.2,142.8,143.15,4599.0,137.092,137.4568,137.0728,137.4088,4599.0
2021-08-11 10:40:00,143.18,143.46,142.91,143.13,12980.0,137.4376,137.7063,137.1784,137.3896,12980.0
2021-08-11 10:45:00,143.02,143.08,142.72,142.91,8668.0,137.284,137.3416,136.996,137.1784,8668.0
2021-08-11 10:50:00,142.98,143.08,142.93,142.93,5216.0,137.2456,137.3416,137.1976,137.1976,5216.0
2021-08-11 10:55:00,142.92,143.25,142.83,142.93,166965.0,137.188,137.5048,137.1016,137.1976,166965.0
2021-08-11 11:00:00,142.91,142.98,142.77,142.98,1928.0,137.1784,137.2456,137.044,137.2456,1928.0
2021-08-11 11:05:00,142.99,143.08,142.99,143.03,3100.0,137.2552,137.3416,137.2552,137.2936,3100.0
2021-08-11 11:10:00,142.98,143.02,142.91,142.97,6025.0,137.2456,137.284,137.1784,137.236,6025.0
2021-08-11 11:15:00,142.97,143.02,142.9,142.95,5102.0,137.236,137.284,137.1688,137.2168,5102.0
2021-08-11 11:20:00,142.9,142.96,142.76,142.81,4242.0,137.1688,137.2264,137.0344,137.0824,4242.0
2021-08-11 11:25:00,142.79,142.79,142.45,142.45,23479.0,137.0632,137.0632,136.7368,136.7368,23479.0
2021-08-11 11:30:00,142.38,142.56,142.38,142.55,1402.0,136.6696,136.8424,136.6696,136.8328,1402.0
2021-08-11 11:35:00,142.59,142.71,142.59,142.71,1865.0,136.8712,136.9864,136.8712,136.9864,1865.0
2021-08-11 11:40:00,142.59,142.6,142.48,142.59,2402.0,136.8712,136.8808,136.7656,136.8712,2402.0
2021-08-11 11:45:00,142.55,142.73,142.54,142.72,1012.0,136.8328,137.0056,136.8232,136.996,1012.0
2021-08-11 11:50:00,142.68,142.68,142.28,142.28,6100.0,136.9576,136.9576,136.5737,136.5737,6100.0
2021-08-11 11:55:00,142.27,142.49,142.25,142.38,7937.0,136.5641,136.7752,136.5449,136.6696,7937.0
2021-08-11 12:00:00,142.42,142.56,142.42,142.53,3496.0,136.708,136.8424,136.708,136.8136,3496.0
2021-08-11 12:05:00,142.56,142.58,142.48,142.58,2674.0,136.8424,136.8616,136.7656,136.8616,2674.0
2021-08-11 12:10:00,142.56,142.59,142.47,142.47,2186.0,136.8424,136.8712,136.756,136.756,2186.0
2021-08-11 12:15:00,142.42,142.55,142.4,142.55,2000.0,136.708,136.8328,136.6888,136.8328,2000.0
2021-08-11 12:20:00,142.51,142.54,142.44,142.44,1802.0,136.7944,136.8232,136.7272,136.7272,1802.0
2021-08-11 12:25:00,142.44,142.49,142.21,142.24,3349.0,136.7272,136.7752,136.5065,136.5353,3349.0
2021-08-11 12:30:00,142.25,142.28,142.23,142.28,1508.0,136.5449,136.5737,136.5257,136.5737,1508.0
2021-08-11 12:35:00,142.27,142.31,142.24,142.24,1461.0,136.5641,136.6025,136.5353,136.5353,1461.0
2021-08-11 12:40:00,142.3,142.46,142.3,142.38,3586.0,136.5929,136.7464,136.5929,136.6696,3586.0
2021-08-11 12:45:00,142.37,142.4,142.35,142.37,627.0,136.66,136.6888,136.6408,136.66,627.0
2021-08-11 12:50:00,142.33,142.33,142.16,142.32,3300.0,136.6217,136.6217,136.4585,136.6121,3300.0
2021-08-11 12:55:00,142.25,142.45,142.25,142.4,2333.0,136.5449,136.7368,136.5449,136.6888,2333.0
2021-08-11 13:00:00,142.42,142.44,142.11,142.16,5813.0,136.708,136.7272,136.4105,136.4585,5813.0
2021-08-11 13:05:00,142.15,142.27,142.15,142.25,1731.0,136.4489,136.5641,136.4489,136.5449,1731.0
2021-08-11 13:10:00,142.15,142.2,142.12,142.19,16130.0,136.4489,136.4969,136.4201,136.4873,16130.0
2021-08-11 13:15:00,142.13,142.13,141.93,142.0,1573.0,136.4297,136.4297,136.2377,136.3049,1573.0
2021-08-11 13:20:00,142.0,142.14,141.99,142.13,2407.0,136.3049,136.4393,136.2953,136.4297,2407.0
2021-08-11 13:25:00,142.1,142.22,142.06,142.22,2143.0,136.4009,136.5161,136.3625,136.5161,2143.0
2021-08-11 13:30:00,142.19,142.19,141.96,141.99,3500.0,136.4873,136.4873,136.2665,136.2953,3500.0
2021-08-11 13:35:00,142.08,142.29,142.08,142.14,2478.0,136.3817,136.5833,136.3817,136.4393,2478.0
2021-08-11 13:40:00,142.22,142.33,142.22,142.22,5586.0,136.5161,136.6217,136.5161,136.5161,5586.0
2021-08-11 13:45:00,142.28,142.45,142.26,142.37,9898.0,136.5737,136.7368,136.5545,136.66,9898.0
2021-08-11 13:50:00,142.38,142.43,142.24,142.24,5502.0,136.6696,136.7176,136.5353,136.5353,5502.0
2021-08-11 13:55:00,142.29,142.38,142.25,142.31,3740.0,136.5833,136.6696,136.5449,136.6025,3740.0
2021-08-11 14:00:00,142.3,142.31,142.22,142.24,1101.0,136.5929,136.6025,136.5161,136.5353,1101.0
2021-08-11 14:05:00,142.22,142.29,142.2,142.25,1898.0,136.5161,136.5833,136.4969,136.5449,1898.0
2021-08-11 14:10:00,142.23,142.25,142.13,142.14,2440.0,136.5257,136.5449,136.4297,136.4393,2440.0
2021-08-11 14:15:00,142.12,142.25,142.12,142.21,2848.0,136.4201,136.5449,136.4201,136.5065,2848.0
2021-08-11 14:20:00,142.13,142.2,142.09,142.2,1558.0,136.4297,136.4969,136.3913,136.4969,1558.0
2021-08-11 14:25:00,142.17,142.25,142.16,142.19,2543.0,136.4681,136.5449,136.4585,136.4873,2543.0
2021-08-11 14:30:00,142.2,142.26,142.2,142.22,762.0,136.4969,136.5545,136.4969,136.5161,762.0
2021-08-11 14:35:00,142.22,142.27,142.2,142.27,400.0,136.5161,136.5641,136.4969,136.5641,400.0
2021-08-11 14:40:00,142.24,142.24,142.09,142.11,3640.0,136.5353,136.5353,136.3913,136.4105,3640.0
2021-08-11 14:45:00,142.07,142.13,142.05,142.05,1817.0,136.3721,136.4297,136.3529,136.3529,1817.0
2021-08-11 14:50:00,142.12,142.13,141.99,142.04,3261.0,136.4201,136.4297,136.2953,136.3433,3261.0
2021-08-11 14:55:00,142.05,142.06,141.97,142.03,3044.0,136.3529,136.3625,136.2761,136.3337,3044.0
2021-08-11 15:00:00,142.0,142.14,142.0,142.05,3727.0,136.3049,136.4393,136.3049,136.3529,3727.0
2021-08-11 15:05:00,142.05,142.12,142.01,142.06,2752.0,136.3529,136.4201,136.3145,136.3625,2752.0
2021-08-11 15:10:00,142.03,142.13,142.02,142.11,3121.0,136.3337,136.4297,136.3241,136.4105,3121.0
2021-08-11 15:15:00,142.1,142.14,142.06,142.06,2596.0,136.4009,136.4393,136.3625,136.3625,2596.0
2021-08-11 15:20:00,142.12,142.17,142.05,142.06,7149.0,136.4201,136.4681,136.3529,136.3625,7149.0
2021-08-11 15:25:00,142.09,142.1,141.97,141.99,7818.0,136.3913,136.4009,136.2761,136.2953,7818.0
2021-08-11 15:30:00,141.97,142.02,141.97,142.02,6779.0,136.2761,136.3241,136.2761,136.3241,6779.0
2021-08-11 15:35:00,142.02,142.11,141.97,142.07,10703.0,136.3241,136.4105,136.2761,136.3721,10703.0
2021-08-11 15:40:00,142.09,142.17,142.01,142.15,16793.0,136.3913,136.4681,136.3145,136.4489,16793.0
2021-08-11 15:45:00,142.15,142.16,142.08,142.1,13374.0,136.4489,136.4585,136.3817,136.4009,13374.0
2021-08-11 15:50:00,142.08,142.17,142.06,142.13,32062.0,136.3817,136.4681,136.3625,136.4297,32062.0
2021-08-11 15:55:00,142.14,142.45,142.12,142.27,127330.0,136.4393,136.7368,136.4201,136.5641,127330.0
2021-08-12 09:30:00,142.7,142.7,142.28,142.53,7235.0,136.9768,136.9768,136.5737,136.8136,7235.0
2021-08-12 09:35:00,142.56,142.78,142.53,142.77,38720.0,136.8424,137.0536,136.8136,137.044,38720.0
2021-08-12 09:40:00,142.68,142.68,142.41,142.41,1973.0,136.9576,136.9576,136.6984,136.6984,1973.0
2021-08-12 09:45:00,142.36,142.36,142.27,142.31,2562.0,136.6504,136.6504,136.5641,136.6025,2562.0
2021-08-12 09:50:00,142.29,142.53,142.29,142.53,2200.0,136.5833,136.8136,136.5833,136.8136,2200.0
2021-08-12 09:55:00,142.53,142.72,142.4,142.5,5300.0,136.8136,136.996,136.6888,136.7848,5300.0
2021-08-12 10:00:00,142.5,142.5,142.07,142.2,28897.0,136.7848,136.7848,136.3721,136.4969,28897.0
2021-08-12 10:05:00,142.14,142.22,141.78,141.78,6458.0,136.4393,136.5161,136.0937,136.0937,6458.0
2021-08-12 10:10:00,141.79,141.96,141.76,141.83,2725.0,136.1033,136.2665,136.0745,136.1417,2725.0
2021-08-12 10:15:00,141.92,141.94,141.83,141.85,2241.0,136.2281,136.2473,136.1417,136.1609,2241.0
2021-08-12 10:20:00,141.77,141.78,141.69,141.69,1510.0,136.0841,136.0937,136.0073,136.0073,1510.0
2021-08-12 10:25:00,141.67,141.69,141.43,141.43,8113.0,135.9881,136.0073,135.7577,135.7577,8113.0
2021-08-12 10:30:00,141.44,141.5,141.43,141.5,3184.0,135.7673,135.8249,135.7577,135.8249,3184.0
2021-08-12 10:35:00,141.48,141.49,141.39,141.49,1841.0,135.8057,135.8153,135.7194,135.8153,1841.0
2021-08-12 10:40:00,141.45,141.52,141.45,141.51,3957.0,135.7769,135.8441,135.7769,135.8345,3957.0
2021-08-12 10:45:00,141.43,141.46,141.21,141.22,1996.0,135.7577,135.7865,135.5466,135.5562,1996.0
2021-08-12 10:50:00,141.26,141.28,141.2,141.22,7177.0,135.5946,135.6138,135.537,135.5562,7177.0
2021-08-12 10:55:00,141.17,141.32,141.14,141.3,13604.0,135.5082,135.6522,135.4794,135.633,13604.0
2021-08-12 11:00:00,141.32,141.42,141.12,141.12,6936.0,135.6522,135.7481,135.4602,135.4602,6936.0
2021-08-12 11:05:00,141.08,141.12,140.93,141.11,7559.0,135.4218,135.4602,135.2778,135.4506,7559.0
2021-08-12 11:10:00,141.07,141.07,140.84,140.96,3240.0,135.4122,135.4122,135.1914,135.3066,3240.0
2021-08-12 11:15:00,141.02,141.07,140.9,141.06,11277.0,135.3642,135.4122,135.249,135.4026,11277.0
2021-08-12 11:20:00,141.07,141.11,141.04,141.11,5591.0,135.4122,135.4506,135.3834,135.4506,5591.0
2021-08-12 11:25:00,141.1,141.15,140.96,141.0,5719.0,135.441,135.489,135.3066,135.345,5719.0
2021-08-12 11:30:00,141.0,141.11,140.95,141.1,9323.0,135.345,135.4506,135.297,135.441,9323.0
2021-08-12 11:35:00,141.09,141.22,141.09,141.22,3236.0,135.4314,135.5562,135.4314,135.5562,3236.0
2021-08-12 11:40:00,141.27,141.36,141.15,141.15,3480.0,135.6042,135.6906,135.489,135.489,3480.0
2021-08-12 11:45:00,141.16,141.18,141.11,141.14,2961.0,135.4986,135.5178,135.4506,135.4794,2961.0
2021-08-12 11:50:00,141.17,141.34,141.13,141.28,4293.0,135.5082,135.6714,135.4698,135.6138,4293.0
2021-08-12 11:55:00,141.29,141.31,141.2,141.21,4881.0,135.6234,135.6426,135.537,135.5466,4881.0
2021-08-12 12:00:00,141.19,141.26,141.18,141.19,6428.0,135.5274,135.5946,135.5178,135.5274,6428.0
2021-08-12 12:05:00,141.17,141.26,141.17,141.23,10822.0,135.5082,135.5946,135.5082,135.5658,10822.0
2021-08-12 12:10:00,141.24,141.37,141.14,141.15,14490.0,135.5754,135.7002,135.4794,135.489,14490.0
2021-08-12 12:15:00,141.15,141.22,141.14,141.16,6008.0,135.489,135.5562,135.4794,135.4986,6008.0
2021-08-12 12:20:00,141.18,141.33,141.17,141.22,8371.0,135.5178,135.6618,135.5082,135.5562,8371.0
2021-08-12 12:25:00,141.22,141.39,141.13,141.16,9888.0,135.5562,135.7194,135.4698,135.4986,9888.0
2021-08-12 12:30:00,141.2,141.49,141.16,141.47,8122.0,135.537,135.8153,135.4986,135.7961,8122.0
2021-08-12 12:35:00,141.53,141.74,141.53,141.74,2366.0,135.8537,136.0553,135.8537,136.0553,2366.0
2021-08-12 12:40:00,141.74,141.78,141.7,141.78,1917.0,136.0553,136.0937,136.0169,136.0937,1917.0
2021-08-12 12:45:00,141.85,142.02,141.84,142.02,2563.0,136.1609,136.3241,136.1513,136.3241,2563.0
2021-08-12 12:50:00,141.99,142.19,141.95,142.04,4279.0,136.2953,136.4873,136.2569,136.3433,4279.0
2021-08-12 12:55:00,142.0,142.0,141.92,141.92,1431.0,136.3049,136.3049,136.2281,136.2281,1431.0
2021-08-12 13:00:00,141.92,141.93,141.81,141.9,3845.0,136.2281,136.2377,136.1225,136.2089,3845.0
2021-08-12 13:05:00,141.91,141.92,141.82,141.86,5260.0,136.2185,136.2281,136.1321,136.1705,5260.0
2021-08-12 13:10:00,141.81,141.92,141.73,141.89,2800.0,136.1225,136.2281,136.0457,136.1993,2800.0
2021-08-12 13:15:00,141.9,141.93,141.82,141.93,5661.0,136.2089,136.2377,136.1321,136.2377,5661.0
2021-08-12 13:20:00,141.88,141.93,141.87,141.9,3002.0,136.1897,136.2377,136.1801,136.2089,3002.0
2021-08-12 13:25:00,141.9,141.93,141.85,141.89,3975.0,136.2089,136.2377,136.1609,136.1993,3975.0
2021-08-12 13:30:00,141.84,141.84,141.73,141.74,2482.0,136.1513,136.1513,136.0457,136.0553,2482.0
2021-08-12 13:35:00,141.71,141.8,141.69,141.77,3988.0,136.0265,136.1129,136.0073,136.0841,3988.0
2021-08-12 13:40:00,141.78,141.88,141.72,141.84,4697.0,136.0937,136.1897,136.0361,136.1513,4697.0
2021-08-12 13:45:00,141.82,141.86,141.79,141.79,1519.0,136.1321,136.1705,136.1033,136.1033,1519.0
2021-08-12 13:50:00,141.82,141.9,141.82,141.87,3469.0,136.1321,136.2089,136.1321,136.1801,3469.0
2021-08-12 13:55:00,141.87,141.93,141.85,141.85,8939.0,136.1801,136.2377,136.1609,136.1609,8939.0
2021-08-12 14:00:00,141.85,141.89,141.78,141.89,2302.0,136.1609,136.1993,136.0937,136.1993,2302.0
2021-08-12 14:05:00,141.97,142.0,141.88,141.89,9346.0,136.2761,136.3049,136.1897,136.1993,9346.0
2021-08-12 14:10:00,141.88,141.91,141.86,141.86,3940.0,136.1897,136.2185,136.1705,136.1705,3940.0
2021-08-12 14:15:00,141.84,141.88,141.83,141.84,2413.0,136.1513,136.1897,136.1417,136.1513,2413.0
2021-08-12 14:20:00,141.85,141.87,141.79,141.79,1700.0,136.1609,136.1801,136.1033,136.1033,1700.0
2021-08-12 14:25:00,141.77,141.77,141.71,141.74,6956.0,136.0841,136.0841,136.0265,136.0553,6956.0
2021-08-12 14:30:00,141.71,141.71,141.59,141.59,5094.0,136.0265,136.0265,135.9113,135.9113,5094.0
2021-08-12 14:35:00,141.59,141.59,141.43,141.47,4189.0,135.9113,135.9113,135.7577,135.7961,4189.0
2021-08-12 14:40:00,141.47,141.53,141.44,141.44,5638.0,135.7961,135.8537,135.7673,135.7673,5638.0
2021-08-12 14:45:00,141.46,141.46,141.38,141.45,4106.0,135.7865,135.7865,135.7098,135.7769,4106.0
2021-08-12 14:50:00,141.46,141.5,141.39,141.5,6025.0,135.7865,135.8249,135.7194,135.8249,6025.0
2021-08-12 14:55:00,141.55,141.55,141.49,141.53,3193.0,135.8729,135.8729,135.8153,135.8537,3193.0
2021-08-12 15:00:00,141.53,141.56,141.5,141.5,2517.0,135.8537,135.8825,135.8249,135.8249,2517.0
2021-08-12 15:05:00,141.51,141.66,141.5,141.64,5002.0,135.8345,135.9785,135.8249,135.9593,5002.0
2021-08-12 15:10:00,141.64,141.68,141.6,141.66,4846.0,135.9593,135.9977,135.9209,135.9785,4846.0
2021-08-12 15:15:00,141.64,141.68,141.62,141.68,4076.0,135.9593,135.9977,135.9401,135.9977,4076.0
2021-08-12 15:20:00,141.68,141.72,141.65,141.65,7069.0,135.9977,136.0361,135.9689,135.9689,7069.0
2021-08-12 15:25:00,141.66,141.72,141.61,141.61,5987.0,135.9785,136.0361,135.9305,135.9305,5987.0
2021-08-12 15:30:00,141.62,141.71,141.61,141.71,4737.0,135.9401,136.0265,135.9305,136.0265,4737.0
2021-08-12 15:35:00,141.69,141.72,141.58,141.67,8435.0,136.0073,136.0361,135.9017,135.9881,8435.0
2021-08-12 15:40:00,141.69,141.72,141.64,141.71,10215.0,136.0073,136.0361,135.9593,136.0265,10215.0
2021-08-12 15:45:00,141.7,141.7,141.55,141.58,15052.0,136.0169,136.0169,135.8729,135.9017,15052.0
2021-08-12 15:50:00,141.55,141.68,141.46,141.65,24490.0,135.8729,135.9977,135.7865,135.9689,24490.0
2021-08-12 15:55:00,141.63,141.7,141.46,141.51,73524.0,135.9497,136.0169,135.7865,135.8345,73524.0
2021-08-13 09:30:00,142.19,142.48,141.69,142.06,21821.0,136.4873,136.7656,136.0073,136.3625,21821.0
2021-08-13 09:35:00,141.94,142.11,141.83,141.83,1613.0,136.2473,136.4105,136.1417,136.1417,1613.0
2021-08-13 09:40:00,141.9,141.9,141.37,141.49,2399.0,136.2089,136.2089,135.7002,135.8153,2399.0
2021-08-13 09:45:00,141.53,141.65,141.02,141.47,66700.0,135.8537,135.9689,135.3642,135.7961,66700.0
2021-08-13 09:50:00,141.47,141.87,141.4,141.87,94753.0,135.7961,136.1801,135.7289,136.1801,94753.0
2021-08-13 09:55:00,141.82,142.21,141.82,142.03,24610.0,136.1321,136.5065,136.1321,136.3337,24610.0
2021-08-13 10:00:00,141.94,142.25,141.92,141.96,34728.0,136.2473,136.5449,136.2281,136.2665,34728.0
2021-08-13 10:05:00,141.94,142.03,141.8,142.03,53144.0,136.2473,136.3337,136.1129,136.3337,53144.0
2021-08-13 10:10:00,141.97,142.02,141.76,141.86,21680.0,136.2761,136.3241,136.0745,136.1705,21680.0
2021-08-13 10:15:00,141.87,141.87,141.43,141.68,12399.0,136.1801,136.1801,135.7577,135.9977,12399.0
2021-08-13 10:20:00,141.61,141.8,141.55,141.57,3606.0,135.9305,136.1129,135.8729,135.8921,3606.0
2021-08-13 10:25:00,141.46,141.48,141.23,141.42,5393.0,135.7865,135.8057,135.5658,135.7481,5393.0
2021-08-13 10:30:00,141.41,141.6,141.38,141.47,8013.0,135.7385,135.9209,135.7098,135.7961,8013.0
2021-08-13 10:35:00,141.5,141.53,141.19,141.2,4785.0,135.8249,135.8537,135.5274,135.537,4785.0
2021-08-13 10:40:00,141.19,141.26,140.88,140.96,9898.0,135.5274,135.5946,135.2298,135.3066,9898.0
2021-08-13 10:45:00,140.99,141.15,140.9,141.15,7243.0,135.3354,135.489,135.249,135.489,7243.0
2021-08-13 10:50:00,141.15,141.31,141.12,141.21,8267.0,135.489,135.6426,135.4602,135.5466,8267.0
2021-08-13 10:55:00,141.18,141.28,140.84,141.2,120048.0,135.5178,135.6138,135.1914,135.537,120048.0
2021-08-13 11:00:00,141.15,141.27,141.15,141.27,8075.0,135.489,135.6042,135.489,135.6042,8075.0
2021-08-13 11:05:00,141.15,141.28,141.04,141.25,6844.0,135.489,135.6138,135.3834,135.585,6844.0
2021-08-13 11:10:00,141.21,141.28,141.19,141.19,7360.0,135.5466,135.6138,135.5274,135.5274,7360.0
2021-08-13 11:15:00,141.2,141.29,141.02,141.03,9215.0,135.537,135.6234,135.3642,135.3738,9215.0
2021-08-13 11:20:00,141.06,141.23,141.04,141.11,8613.0,135.4026,135.5658,135.3834,135.4506,8613.0
2021-08-13 11:25:00,141.12,141.15,140.96,140.96,6035.0,135.4602,135.489,135.3066,135.3066,6035.0
2021-08-13 11:30:00,140.93,141.04,140.71,140.72,10748.0,135.2778,135.3834,135.0666,135.0762,10748.0
2021-08-13 11:35:00,140.69,140.91,140.63,140.91,7117.0,135.0474,135.2586,134.9898,135.2586,7117.0
2021-08-13 11:40:00,140.91,140.98,140.67,140.78,8570.0,135.2586,135.3258,135.0282,135.1338,8570.0
2021-08-13 11:45:00,140.84,140.98,140.8,140.97,6556.0,135.1914,135.3258,135.153,135.3162,6556.0
2021-08-13 11:50:00,140.96,141.02,140.83,141.0,6575.0,135.3066,135.3642,135.1818,135.345,6575.0
2021-08-13 11:55:00,141.0,141.03,140.88,140.93,17098.0,135.345,135.3738,135.2298,135.2778,17098.0
2021-08-13 12:00:00,140.9,141.02,140.87,140.94,13019.0,135.249,135.3642,135.2202,135.2874,13019.0
2021-08-13 12:05:00,140.9,140.97,140.89,140.9,2682.0,135.249,135.3162,135.2394,135.249,2682.0
2021-08-13 12:10:00,140.91,141.03,140.89,140.99,10935.0,135.2586,135.3738,135.2394,135.3354,10935.0
2021-08-13 12:15:00,140.99,141.01,140.92,140.96,4754.0,135.3354,135.3546,135.2682,135.3066,4754.0
2021-08-13 12:20:00,140.96,140.98,140.77,140.87,12946.0,135.3066,135.3258,135.1242,135.2202,12946.0
2021-08-13 12:25:00,140.87,140.93,140.68,140.68,4101.0,135.2202,135.2778,135.0378,135.0378,4101.0
2021-08-13 12:30:00,140.69,140.91,140.68,140.87,4074.0,135.0474,135.2586,135.0378,135.2202,4074.0
2021-08-13 12:35:00,140.87,140.9,140.79,140.87,2868.0,135.2202,135.249,135.1434,135.2202,2868.0
2021-08-13 12:40:00,140.89,141.04,140.84,140.98,13335.0,135.2394,135.3834,135.1914,135.3258,13335.0
2021-08-13 12:45:00,141.0,141.0,140.97,140.98,2103.0,135.345,135.345,135.3162,135.3258,2103.0
2021-08-13 12:50:00,140.98,141.01,140.94,141.0,4273.0,135.3258,135.3546,135.2874,135.345,4273.0
2021-08-13 12:55:00,140.98,140.99,140.9,140.98,4168.0,135.3258,135.3354,135.249,135.3258,4168.0
2021-08-13 13:00:00,140.97,140.97,140.85,140.86,3030.0,135.3162,135.3162,135.201,135.2106,3030.0
2021-08-13 13:05:00,140.87,140.87,140.81,140.87,3258.0,135.2202,135.2202,135.1626,135.2202,3258.0
2021-08-13 13:10:00,140.9,140.95,140.79,140.91,5000.0,135.249,135.297,135.1434,135.2586,5000.0
2021-08-13 13:15:00,140.9,140.94,140.81,140.85,4402.0,135.249,135.2874,135.1626,135.201,4402.0
2021-08-13 13:20:00,140.84,140.86,140.7,140.7,7403.0,135.1914,135.2106,135.057,135.057,7403.0
2021-08-13 13:25:00,140.74,140.78,140.72,140.74,3704.0,135.0954,135.1338,135.0762,135.0954,3704.0
2021-08-13 13:30:00,140.72,140.77,140.66,140.75,5805.0,135.0762,135.1242,135.0186,135.105,5805.0
2021-08-13 13:35:00,140.75,140.88,140.72,140.88,35515.0,135.105,135.2298,135.0762,135.2298,35515.0
2021-08-13 13:40:00,140.86,140.89,140.74,140.75,5168.0,135.2106,135.2394,135.0954,135.105,5168.0
2021-08-13 13:45:00,140.77,140.82,140.73,140.82,3044.0,135.1242,135.1722,135.0858,135.1722,3044.0
2021-08-13 13:50:00,140.82,140.86,140.8,140.81,3765.0,135.1722,135.2106,135.153,135.1626,3765.0
2021-08-13 13:55:00,140.76,140.81,140.73,140.75,4731.0,135.1146,135.1626,135.0858,135.105,4731.0
2021-08-13 14:00:00,140.76,140.85,140.74,140.79,4881.0,135.1146,135.201,135.0954,135.1434,4881.0
2021-08-13 14:05:00,140.81,140.86,140.8,140.85,7083.0,135.1626,135.2106,135.153,135.201,7083.0
2021-08-13 14:10:00,140.86,140.87,140.82,140.85,4610.0,135.2106,135.2202,135.1722,135.201,4610.0
2021-08-13 14:15:00,140.84,140.85,140.72,140.72,2995.0,135.1914,135.201,135.0762,135.0762,2995.0
2021-08-13 14:20:00,140.73,140.79,140.68,140.68,4304.0,135.0858,135.1434,135.0378,135.0378,4304.0
2021-08-13 14:25:00,140.72,140.74,140.68,140.68,1432.0,135.0762,135.0954,135.0378,135.0378,1432.0
2021-08-13 14:30:00,140.68,140.88,140.67,140.85,4664.0,135.0378,135.2298,135.0282,135.201,4664.0
2021-08-13 14:35:00,140.85,140.85,140.67,140.72,4694.0,135.201,135.201,135.0282,135.0762,4694.0
2021-08-13 14:40:00,140.74,140.75,140.63,140.64,21545.0,135.0954,135.105,134.9898,134.9994,21545.0
2021-08-13 14:45:00,140.66,140.75,140.66,140.67,3945.0,135.0186,135.105,135.0186,135.0282,3945.0
2021-08-13 14:50:00,140.69,140.75,140.69,140.74,3600.0,135.0474,135.105,135.0474,135.0954,3600.0
2021-08-13 14:55:00,140.74,140.81,140.7,140.8,4527.0,135.0954,135.1626,135.057,135.153,4527.0
2021-08-13 15:00:00,140.84,140.87,140.8,140.8,3708.0,135.1914,135.2202,135.153,135.153,3708.0
2021-08-13 15:05:00,140.82,140.88,140.82,140.84,6677.0,135.1722,135.2298,135.1722,135.1914,6677.0
2021-08-13 15:10:00,140.84,140.86,140.75,140.78,6428.0,135.1914,135.2106,135.105,135.1338,6428.0
2021-08-13 15:15:00,140.79,140.87,140.73,140.85,3700.0,135.1434,135.2202,135.0858,135.201,3700.0
2021-08-13 15:20:00,140.83,140.89,140.79,140.82,8928.0,135.1818,135.2394,135.1434,135.1722,8928.0
2021-08-13 15:25:00,140.81,140.84,140.67,140.68,6877.0,135.1626,135.1914,135.0282,135.0378,6877.0
2021-08-13 15:30:00,140.68,140.74,140.59,140.69,13605.0,135.0378,135.0954,134.9514,135.0474,13605.0
2021-08-13 15:35:00,140.71,140.86,140.69,140.8,15110.0,135.0666,135.2106,135.0474,135.153,15110.0
2021-08-13 15:40:00,140.8,140.85,140.67,140.71,18797.0,135.153,135.201,135.0282,135.0666,18797.0
2021-08-13 15:45:00,140.72,140.83,140.71,140.75,18601.0,135.0762,135.1818,135.0666,135.105,18601.0
2021-08-13 15:50:00,140.77,140.78,140.54,140.55,34432.0,135.1242,135.1338,134.9034,134.913,34432.0
2021-08-13 15:55:00,140.56,140.61,140.29,140.3,265646.0,134.9226,134.9706,134.6635,134.6731,265646.0
2021-08-16 09:30:00,140.3,140.5,139.76,139.76,10976.0,134.6731,134.865,134.1547,134.1547,10976.0
2021-08-16 09:35:00,139.89,140.17,139.88,140.03,1929.0,134.2795,134.5483,134.2699,134.4139,1929.0
2021-08-16 09:40:00,140.13,140.29,140.01,140.29,2959.0,134.5099,134.6635,134.3947,134.6635,2959.0
2021-08-16 09:45:00,140.23,140.3,140.18,140.3,2800.0,134.6059,134.6731,134.5579,134.6731,2800.0
2021-08-16 09:50:00,140.32,140.45,140.29,140.3,8850.0,134.6923,134.8171,134.6635,134.6731,8850.0
2021-08-16 09:55:00,140.31,140.38,140.21,140.29,19914.0,134.6827,134.7499,134.5867,134.6635,19914.0
2021-08-16 10:00:00,140.36,140.8,140.14,140.66,50953.0,134.7307,135.153,134.5195,135.0186,50953.0
2021-08-16 10:05:00,140.63,140.97,140.55,140.95,15217.0,134.9898,135.3162,134.913,135.297,15217.0
2021-08-16 10:10:00,140.95,141.21,140.94,141.0,17331.0,135.297,135.5466,135.2874,135.345,17331.0
2021-08-16 10:15:00,141.02,141.03,140.79,140.95,28907.0,135.3642,135.3738,135.1434,135.297,28907.0
2021-08-16 10:20:00,141.02,141.12,140.99,141.02,4351.0,135.3642,135.4602,135.3354,135.3642,4351.0
2021-08-16 10:25:00,141.06,141.24,141.0,141.07,14891.0,135.4026,135.5754,135.345,135.4122,14891.0
2021-08-16 10:30:00,141.11,141.28,140.86,140.9,15653.0,135.4506,135.6138,135.2106,135.249,15653.0
2021-08-16 10:35:00,140.91,141.1,140.91,141.03,5700.0,135.2586,135.441,135.2586,135.3738,5700.0
2021-08-16 10:40:00,141.03,141.18,141.0,141.07,8038.0,135.3738,135.5178,135.345,135.4122,8038.0
2021-08-16 10:45:00,141.05,141.05,140.96,141.0,9068.0,135.393,135.393,135.3066,135.345,9068.0
2021-08-16 10:50:00,140.95,141.01,140.87,141.0,3390.0,135.297,135.3546,135.2202,135.345,3390.0
2021-08-16 10:55:00,141.0,141.06,140.96,141.06,5328.0,135.345,135.4026,135.3066,135.4026,5328.0
2021-08-16 11:00:00,141.08,141.17,141.0,141.0,7319.0,135.4218,135.5082,135.345,135.345,7319.0
2021-08-16 11:05:00,140.99,141.05,140.91,141.03,4486.0,135.3354,135.393,135.2586,135.3738,4486.0
2021-08-16 11:10:00,141.06,141.1,140.97,141.03,27899.0,135.4026,135.441,135.3162,135.3738,27899.0
2021-08-16 11:15:00,141.11,141.36,141.07,141.31,4728.0,135.4506,135.6906,135.4122,135.6426,4728.0
2021-08-16 11:20:00,141.31,141.36,141.2,141.3,16037.0,135.6426,135.6906,135.537,135.633,16037.0
2021-08-16 11:25:00,141.3,141.32,141.22,141.27,3588.0,135.633,135.6522,135.5562,135.6042,3588.0
2021-08-16 11:30:00,141.31,141.33,141.26,141.28,8865.0,135.6426,135.6618,135.5946,135.6138,8865.0
2021-08-16 11:35:00,141.28,141.47,141.25,141.44,15881.0,135.6138,135.7961,135.585,135.7673,15881.0
2021-08-16 11:40:00,141.49,141.49,141.42,141.48,3700.0,135.8153,135.8153,135.7481,135.8057,3700.0
2021-08-16 11:45:00,141.48,141.54,141.42,141.42,4127.0,135.8057,135.8633,135.7481,135.7481,4127.0
2021-08-16 11:50:00,141.43,141.5,141.43,141.49,8070.0,135.7577,135.8249,135.7577,135.8153,8070.0
2021-08-16 11:55:00,141.5,141.51,141.43,141.5,5700.0,135.8249,135.8345,135.7577,135.8249,5700.0
2021-08-16 12:00:00,141.5,141.58,141.49,141.56,6721.0,135.8249,135.9017,135.8153,135.8825,6721.0
2021-08-16 12:05:00,141.54,141.54,141.48,141.5,7220.0,135.8633,135.8633,135.8057,135.8249,7220.0
2021-08-16 12:10:00,141.51,141.51,141.45,141.45,2828.0,135.8345,135.8345,135.7769,135.7769,2828.0
2021-08-16 12:15:00,141.5,141.52,141.44,141.44,7330.0,135.8249,135.8441,135.7673,135.7673,7330.0
2021-08-16 12:20:00,141.45,141.56,141.45,141.56,4651.0,135.7769,135.8825,135.7769,135.8825,4651.0
2021-08-16 12:25:00,141.53,141.63,141.5,141.56,31781.0,135.8537,135.9497,135.8249,135.8825,31781.0
2021-08-16 12:30:00,141.55,141.61,141.49,141.55,15277.0,135.8729,135.9305,135.8153,135.8729,15277.0
2021-08-16 12:35:00,141.54,141.7,141.52,141.59,13184.0,135.8633,136.0169,135.8441,135.9113,13184.0
2021-08-16 12:40:00,141.6,141.92,141.6,141.92,9168.0,135.9209,136.2281,135.9209,136.2281,9168.0
2021-08-16 12:45:00,141.95,142.07,141.92,142.0,61533.0,136.2569,136.3721,136.2281,136.3049,61533.0
2021-08-16 12:50:00,141.98,142.05,141.98,141.99,3612.0,136.2857,136.3529,136.2857,136.2953,3612.0
2021-08-16 12:55:00,142.02,142.28,141.97,142.17,21931.0,136.3241,136.5737,136.2761,136.4681,21931.0
2021-08-16 13:00:00,142.16,142.23,142.1,142.23,20314.0,136.4585,136.5257,136.4009,136.5257,20314.0
2021-08-16 13:05:00,142.2,142.31,142.13,142.24,13399.0,136.4969,136.6025,136.4297,136.5353,13399.0
2021-08-16 13:10:00,142.25,142.26,142.14,142.19,13991.0,136.5449,136.5545,136.4393,136.4873,13991.0
2021-08-16 13:15:00,142.19,142.22,142.11,142.17,8696.0,136.4873,136.5161,136.4105,136.4681,8696.0
2021-08-16 13:20:00,142.18,142.24,142.16,142.19,8651.0,136.4777,136.5353,136.4585,136.4873,8651.0
2021-08-16 13:25:00,142.21,142.21,142.17,142.2,7177.0,136.5065,136.5065,136.4681,136.4969,7177.0
2021-08-16 13:30:00,142.21,142.4,142.18,142.38,10321.0,136.5065,136.6888,136.4777,136.6696,10321.0
2021-08-16 13:35:00,142.38,142.44,142.37,142.43,28551.0,136.6696,136.7272,136.66,136.7176,28551.0
2021-08-16 13:40:00,142.41,142.43,142.29,142.32,7708.0,136.6984,136.7176,136.5833,136.6121,7708.0
2021-08-16 13:45:00,142.37,142.4,142.35,142.37,3372.0,136.66,136.6888,136.6408,136.66,3372.0
2021-08-16 13:50:00,142.35,142.42,142.32,142.41,4249.0,136.6408,136.708,136.6121,136.6984,4249.0
2021-08-16 13:55:00,142.41,142.57,142.39,142.49,24838.0,136.6984,136.852,136.6792,136.7752,24838.0
2021-08-16 14:00:00,142.55,142.73,142.47,142.73,4098.0,136.8328,137.0056,136.756,137.0056,4098.0
2021-08-16 14:05:00,142.87,142.93,142.81,142.91,4759.0,137.14,137.1976,137.0824,137.1784,4759.0
2021-08-16 14:10:00,142.94,143.06,142.94,143.06,5776.0,137.2072,137.3224,137.2072,137.3224,5776.0
2021-08-16 14:15:00,143.03,143.13,143.02,143.13,3437.0,137.2936,137.3896,137.284,137.3896,3437.0
2021-08-16 14:20:00,143.13,143.21,143.09,143.2,3738.0,137.3896,137.4664,137.3512,137.4568,3738.0
2021-08-16 14:25:00,143.18,143.23,143.15,143.18,10908.0,137.4376,137.4856,137.4088,137.4376,10908.0
2021-08-16 14:30:00,143.19,143.23,143.14,143.2,7353.0,137.4472,137.4856,137.3992,137.4568,7353.0
2021-08-16 14:35:00,143.17,143.17,142.98,142.98,4826.0,137.428,137.428,137.2456,137.2456,4826.0
2021-08-16 14:40:00,142.99,143.04,142.91,142.97,4717.0,137.2552,137.3032,137.1784,137.236,4717.0
2021-08-16 14:45:00,143.0,143.11,143.0,143.04,3894.0,137.2648,137.3704,137.2648,137.3032,3894.0
2021-08-16 14:50:00,143.02,143.22,143.02,143.14,7179.0,137.284,137.476,137.284,137.3992,7179.0
2021-08-16 14:55:00,143.13,143.21,143.07,143.07,4651.0,137.3896,137.4664,137.332,137.332,4651.0
2021-08-16 15:00:00,143.04,143.19,143.04,143.19,6090.0,137.3032,137.4472,137.3032,137.4472,6090.0
2021-08-16 15:05:00,143.17,143.22,143.07,143.07,7140.0,137.428,137.476,137.332,137.332,7140.0
2021-08-16 15:10:00,143.07,143.19,143.07,143.12,9951.0,137.332,137.4472,137.332,137.38,9951.0
2021-08-16 15:15:00,143.13,143.17,143.02,143.05,6972.0,137.3896,137.428,137.284,137.3128,6972.0
2021-08-16 15:20:00,143.05,143.11,142.96,142.96,15436.0,137.3128,137.3704,137.2264,137.2264,15436.0
2021-08-16 15:25:00,142.96,142.96,142.86,142.92,6490.0,137.2264,137.2264,137.1304,137.188,6490.0
2021-08-16 15:30:00,142.9,142.95,142.79,142.93,10308.0,137.1688,137.2168,137.0632,137.1976,10308.0
2021-08-16 15:35:00,142.95,142.98,142.79,142.81,14035.0,137.2168,137.2456,137.0632,137.0824,14035.0
2021-08-16 15:40:00,142.81,142.95,142.78,142.9,14979.0,137.0824,137.2168,137.0536,137.1688,14979.0
2021-08-16 15:45:00,142.93,143.04,142.8,142.95,26112.0,137.1976,137.3032,137.0728,137.2168,26112.0
2021-08-16 15:50:00,142.96,143.22,142.95,143.16,40991.0,137.2264,137.476,137.2168,137.4184,40991.0
2021-08-16 15:55:00,143.16,143.16,142.83,142.9,114405.0,137.4184,137.4184,137.1016,137.1688,114405.0
2021-08-17 09:30:00,142.04,142.7,141.63,142.7,10386.0,136.3433,136.9768,135.9497,136.9768,10386.0
2021-08-17 09:35:00,142.52,142.8,142.11,142.16,3775.0,136.804,137.0728,136.4105,136.4585,3775.0
2021-08-17 09:40:00,142.12,142.22,142.0,142.22,1383.0,136.4201,136.5161,136.3049,136.5161,1383.0
2021-08-17 09:45:00,142.15,142.34,142.07,142.07,6420.0,136.4489,136.6312,136.3721,136.3721,6420.0
2021-08-17 09:50:00,142.02,142.15,141.95,142.01,5281.0,136.3241,136.4489,136.2569,136.3145,5281.0
2021-08-17 09:55:00,142.01,142.01,141.66,141.72,3007.0,136.3145,136.3145,135.9785,136.0361,3007.0
2021-08-17 10:00:00,141.7,141.77,141.53,141.74,2201.0,136.0169,136.0841,135.8537,136.0553,2201.0
2021-08-17 10:05:00,141.79,142.08,141.79,142.04,1694.0,136.1033,136.3817,136.1033,136.3433,1694.0
2021-08-17 10:10:00,142.0,142.39,142.0,142.22,6468.0,136.3049,136.6792,136.3049,136.5161,6468.0
2021-08-17 10:15:00,142.21,142.22,142.08,142.1,1100.0,136.5065,136.5161,136.3817,136.4009,1100.0
2021-08-17 10:20:00,142.09,142.17,141.96,142.03,3514.0,136.3913,136.4681,136.2665,136.3337,3514.0
2021-08-17 10:25:00,141.95,141.95,141.79,141.84,2245.0,136.2569,136.2569,136.1033,136.1513,2245.0
2021-08-17 10:30:00,141.78,141.8,141.6,141.74,2079.0,136.0937,136.1129,135.9209,136.0553,2079.0
2021-08-17 10:35:00,141.75,141.78,141.45,141.46,3513.0,136.0649,136.0937,135.7769,135.7865,3513.0
2021-08-17 10:40:00,141.43,141.71,141.42,141.7,3239.0,135.7577,136.0265,135.7481,136.0169,3239.0
2021-08-17 10:45:00,141.59,141.73,141.58,141.72,3933.0,135.9113,136.0457,135.9017,136.0361,3933.0
2021-08-17 10:50:00,141.76,141.91,141.67,141.67,2830.0,136.0745,136.2185,135.9881,135.9881,2830.0
2021-08-17 10:55:00,141.64,141.72,141.58,141.72,3325.0,135.9593,136.0361,135.9017,136.0361,3325.0
2021-08-17 11:00:00,141.72,141.79,141.66,141.72,3689.0,136.0361,136.1033,135.9785,136.0361,3689.0
2021-08-17 11:05:00,141.64,141.68,141.58,141.6,2047.0,135.9593,135.9977,135.9017,135.9209,2047.0
2021-08-17 11:10:00,141.72,141.83,141.66,141.81,905.0,136.0361,136.1417,135.9785,136.1225,905.0
2021-08-17 11:15:00,141.8,141.85,141.73,141.85,1032.0,136.1129,136.1609,136.0457,136.1609,1032.0
2021-08-17 11:20:00,141.8,141.84,141.69,141.69,9956.0,136.1129,136.1513,136.0073,136.0073,9956.0
2021-08-17 11:25:00,141.65,141.76,141.57,141.7,4635.0,135.9689,136.0745,135.8921,136.0169,4635.0
2021-08-17 11:30:00,141.68,141.92,141.64,141.91,2454.0,135.9977,136.2281,135.9593,136.2185,2454.0
2021-08-17 11:35:00,141.95,141.99,141.81,141.81,4166.0,136.2569,136.2953,136.1225,136.1225,4166.0
2021-08-17 11:40:00,141.88,141.9,141.77,141.77,2596.0,136.1897,136.2089,136.0841,136.0841,2596.0
2021-08-17 11:45:00,141.83,141.83,141.67,141.72,3970.0,136.1417,136.1417,135.9881,136.0361,3970.0
2021-08-17 11:50:00,141.71,141.8,141.6,141.75,3916.0,136.0265,136.1129,135.9209,136.0649,3916.0
2021-08-17 11:55:00,141.75,141.86,141.68,141.68,6102.0,136.0649,136.1705,135.9977,135.9977,6102.0
2021-08-17 12:00:00,141.67,141.69,141.57,141.61,2026.0,135.9881,136.0073,135.8921,135.9305,2026.0
2021-08-17 12:05:00,141.59,141.66,141.53,141.54,2648.0,135.9113,135.9785,135.8537,135.8633,2648.0
2021-08-17 12:10:00,141.54,141.65,141.54,141.65,1513.0,135.8633,135.9689,135.8633,135.9689,1513.0
2021-08-17 12:15:00,141.58,141.63,141.41,141.62,24580.0,135.9017,135.9497,135.7385,135.9401,24580.0
2021-08-17 12:20:00,141.62,141.76,141.62,141.7,1000.0,135.9401,136.0745,135.9401,136.0169,1000.0
2021-08-17 12:25:00,141.74,141.78,141.66,141.75,1900.0,136.0553,136.0937,135.9785,136.0649,1900.0
2021-08-17 12:30:00,141.69,141.69,141.49,141.64,2852.0,136.0073,136.0073,135.8153,135.9593,2852.0
2021-08-17 12:35:00,141.62,141.62,141.47,141.51,3100.0,135.9401,135.9401,135.7961,135.8345,3100.0
2021-08-17 12:40:00,141.5,141.55,141.42,141.53,1827.0,135.8249,135.8729,135.7481,135.8537,1827.0
2021-08-17 12:45:00,141.49,141.54,141.46,141.51,2176.0,135.8153,135.8633,135.7865,135.8345,2176.0
2021-08-17 12:50:00,141.49,141.54,141.41,141.47,3711.0,135.8153,135.8633,135.7385,135.7961,3711.0
2021-08-17 12:55:00,141.47,141.48,141.23,141.28,1657.0,135.7961,135.8057,135.5658,135.6138,1657.0
2021-08-17 13:00:00,141.21,141.35,141.21,141.24,3021.0,135.5466,135.681,135.5466,135.5754,3021.0
2021-08-17 13:05:00,141.19,141.39,141.12,141.39,17133.0,135.5274,135.7194,135.4602,135.7194,17133.0
2021-08-17 13:10:00,141.43,141.58,141.35,141.57,2287.0,135.7577,135.9017,135.681,135.8921,2287.0
2021-08-17 13:15:00,141.54,141.58,141.12,141.17,21437.0,135.8633,135.9017,135.4602,135.5082,21437.0
2021-08-17 13:20:00,141.17,141.17,141.02,141.05,4949.0,135.5082,135.5082,135.3642,135.393,4949.0
2021-08-17 13:25:00,141.09,141.28,141.08,141.23,11595.0,135.4314,135.6138,135.4218,135.5658,11595.0
2021-08-17 13:30:00,141.24,141.27,141.08,141.22,39936.0,135.5754,135.6042,135.4218,135.5562,39936.0
2021-08-17 13:35:00,141.27,141.43,141.24,141.33,9768.0,135.6042,135.7577,135.5754,135.6618,9768.0
2021-08-17 13:40:00,141.3,141.3,141.16,141.27,7941.0,135.633,135.633,135.4986,135.6042,7941.0
2021-08-17 13:45:00,141.28,141.29,141.21,141.25,3622.0,135.6138,135.6234,135.5466,135.585,3622.0
2021-08-17 13:50:00,141.3,141.42,141.22,141.29,3641.0,135.633,135.7481,135.5562,135.6234,3641.0
2021-08-17 13:55:00,141.3,141.37,141.3,141.36,2939.0,135.633,135.7002,135.633,135.6906,2939.0
2021-08-17 14:00:00,141.37,141.53,141.37,141.53,9497.0,135.7002,135.8537,135.7002,135.8537,9497.0
2021-08-17 14:05:00,141.58,141.58,141.48,141.54,4842.0,135.9017,135.9017,135.8057,135.8633,4842.0
2021-08-17 14:10:00,141.53,141.6,141.49,141.56,3351.0,135.8537,135.9209,135.8153,135.8825,3351.0
2021-08-17 14:15:00,141.56,141.61,141.49,141.52,6068.0,135.8825,135.9305,135.8153,135.8441,6068.0
2021-08-17 14:20:00,141.48,141.5,141.42,141.47,4625.0,135.8057,135.8249,135.7481,135.7961,4625.0
2021-08-17 14:25:00,141.49,141.53,141.43,141.44,3851.0,135.8153,135.8537,135.7577,135.7673,3851.0
2021-08-17 14:30:00,141.46,141.64,141.42,141.53,4096.0,135.7865,135.9593,135.7481,135.8537,4096.0
2021-08-17 14:35:00,141.56,141.57,141.45,141.47,9146.0,135.8825,135.8921,135.7769,135.7961,9146.0
2021-08-17 14:40:00,141.44,141.5,141.4,141.47,5303.0,135.7673,135.8249,135.7289,135.7961,5303.0
2021-08-17 14:45:00,141.51,141.54,141.4,141.44,3625.0,135.8345,135.8633,135.7289,135.7673,3625.0
2021-08-17 14:50:00,141.43,141.55,141.4,141.42,4025.0,135.7577,135.8729,135.7289,135.7481,4025.0
2021-08-17 14:55:00,141.43,141.54,141.43,141.45,3215.0,135.7577,135.8633,135.7577,135.7769,3215.0
2021-08-17 15:00:00,141.43,141.48,141.4,141.42,3294.0,135.7577,135.8057,135.7289,135.7481,3294.0
2021-08-17 15:05:00,141.42,141.44,141.34,141.34,6100.0,135.7481,135.7673,135.6714,135.6714,6100.0
2021-08-17 15:10:00,141.33,141.55,141.25,141.48,9790.0,135.6618,135.8729,135.585,135.8057,9790.0
2021-08-17 15:15:00,141.49,141.49,141.34,141.41,4769.0,135.8153,135.8153,135.6714,135.7385,4769.0
2021-08-17 15:20:00,141.39,141.45,141.36,141.43,4981.0,135.7194,135.7769,135.6906,135.7577,4981.0
2021-08-17 15:25:00,141.42,141.6,141.39,141.56,3420.0,135.7481,135.9209,135.7194,135.8825,3420.0
2021-08-17 15:30:00,141.59,141.59,141.46,141.59,7205.0,135.9113,135.9113,135.7865,135.9113,7205.0
2021-08-17 15:35:00,141.59,141.63,141.47,141.48,8941.0,135.9113,135.9497,135.7961,135.8057,8941.0
2021-08-17 15:40:00,141.5,141.5,141.39,141.43,14428.0,135.8249,135.8249,135.7194,135.7577,14428.0
2021-08-17 15:45:00,141.43,141.62,141.4,141.55,12461.0,135.7577,135.9401,135.7289,135.8729,12461.0
2021-08-17 15:50:00,141.52,141.8,141.52,141.72,20689.0,135.8441,136.1129,135.8441,136.0361,20689.0
2021-08-17 15:55:00,141.72,141.84,141.62,141.7,55561.0,136.0361,136.1513,135.9401,136.0169,55561.0
2021-08-18 09:30:00,141.18,141.69,140.71,141.0,8387.0,135.5178,136.0073,135.0666,135.345,8387.0
2021-08-18 09:35:00,140.91,141.21,140.87,141.18,2549.0,135.2586,135.5466,135.2202,135.5178,2549.0
2021-08-18 09:40:00,141.05,141.34,141.05,141.27,6022.0,135.393,135.6714,135.393,135.6042,6022.0
2021-08-18 09:45:00,141.28,141.38,141.27,141.34,1800.0,135.6138,135.7098,135.6042,135.6714,1800.0
2021-08-18 09:50:00,141.25,141.33,141.04,141.09,6642.0,135.585,135.6618,135.3834,135.4314,6642.0
2021-08-18 09:55:00,141.18,141.3,141.17,141.25,7140.0,135.5178,135.633,135.5082,135.585,7140.0
2021-08-18 10:00:00,141.3,141.58,141.3,141.58,19282.0,135.633,135.9017,135.633,135.9017,19282.0
2021-08-18 10:05:00,141.54,141.68,141.53,141.66,2476.0,135.8633,135.9977,135.8537,135.9785,2476.0
2021-08-18 10:10:00,141.7,141.91,141.7,141.84,2146.0,136.0169,136.2185,136.0169,136.1513,2146.0
2021-08-18 10:15:00,141.89,141.91,141.73,141.84,4034.0,136.1993,136.2185,136.0457,136.1513,4034.0
2021-08-18 10:20:00,141.84,141.87,141.66,141.69,1000.0,136.1513,136.1801,135.9785,136.0073,1000.0
2021-08-18 10:25:00,141.64,141.74,141.6,141.62,5344.0,135.9593,136.0553,135.9209,135.9401,5344.0
2021-08-18 10:30:00,141.62,141.82,141.61,141.7,3399.0,135.9401,136.1321,135.9305,136.0169,3399.0
2021-08-18 10:35:00,141.76,141.79,141.62,141.62,4476.0,136.0745,136.1033,135.9401,135.9401,4476.0
2021-08-18 10:40:00,141.59,141.7,141.55,141.7,2082.0,135.9113,136.0169,135.8729,136.0169,2082.0
2021-08-18 10:45:00,141.66,141.72,141.59,141.65,3006.0,135.9785,136.0361,135.9113,135.9689,3006.0
2021-08-18 10:50:00,141.69,141.8,141.67,141.7,1608.0,136.0073,136.1129,135.9881,136.0169,1608.0
2021-08-18 10:55:00,141.64,141.69,141.57,141.57,6637.0,135.9593,136.0073,135.8921,135.8921,6637.0
2021-08-18 11:00:00,141.59,141.72,141.55,141.57,7747.0,135.9113,136.0361,135.8729,135.8921,7747.0
2021-08-18 11:05:00,141.59,141.63,141.54,141.54,8282.0,135.9113,135.9497,135.8633,135.8633,8282.0
2021-08-18 11:10:00,141.55,141.61,141.42,141.48,9259.0,135.8729,135.9305,135.7481,135.8057,9259.0
2021-08-18 11:15:00,141.46,141.46,141.28,141.31,3754.0,135.7865,135.7865,135.6138,135.6426,3754.0
2021-08-18 11:20:00,141.33,141.44,141.31,141.36,6862.0,135.6618,135.7673,135.6426,135.6906,6862.0
2021-08-18 11:25:00,141.43,141.61,141.42,141.59,8461.0,135.7577,135.9305,135.7481,135.9113,8461.0
2021-08-18 11:30:00,141.58,141.64,141.54,141.61,6475.0,135.9017,135.9593,135.8633,135.9305,6475.0
2021-08-18 11:35:00,141.57,141.68,141.55,141.65,2349.0,135.8921,135.9977,135.8729,135.9689,2349.0
2021-08-18 11:40:00,141.62,141.65,141.54,141.55,3276.0,135.9401,135.9689,135.8633,135.8729,3276.0
2021-08-18 11:45:00,141.55,141.64,141.51,141.53,2119.0,135.8729,135.9593,135.8345,135.8537,2119.0
2021-08-18 11:50:00,141.56,141.73,141.56,141.73,2159.0,135.8825,136.0457,135.8825,136.0457,2159.0
2021-08-18 11:55:00,141.69,141.84,141.69,141.74,4745.0,136.0073,136.1513,136.0073,136.0553,4745.0
2021-08-18 12:00:00,141.73,141.87,141.73,141.84,2967.0,136.0457,136.1801,136.0457,136.1513,2967.0
2021-08-18 12:05:00,141.82,141.96,141.82,141.94,1735.0,136.1321,136.2665,136.1321,136.2473,1735.0
2021-08-18 12:10:00,141.96,141.98,141.93,141.96,3467.0,136.2665,136.2857,136.2377,136.2665,3467.0
2021-08-18 12:15:00,142.0,142.0,141.87,141.87,2701.0,136.3049,136.3049,136.1801,136.1801,2701.0
2021-08-18 12:20:00,141.8,141.8,141.51,141.51,4131.0,136.1129,136.1129,135.8345,135.8345,4131.0
2021-08-18 12:25:00,141.44,141.48,141.29,141.3,1940.0,135.7673,135.8057,135.6234,135.633,1940.0
2021-08-18 12:30:00,141.26,141.32,141.22,141.32,3456.0,135.5946,135.6522,135.5562,135.6522,3456.0
2021-08-18 12:35:00,141.33,141.33,141.19,141.23,3793.0,135.6618,135.6618,135.5274,135.5658,3793.0
2021-08-18 12:40:00,141.23,141.44,141.22,141.41,7342.0,135.5658,135.7673,135.5562,135.7385,7342.0
2021-08-18 12:45:00,141.38,141.49,141.32,141.46,5995.0,135.7098,135.8153,135.6522,135.7865,5995.0
2021-08-18 12:50:00,141.43,141.58,141.4,141.58,2740.0,135.7577,135.9017,135.7289,135.9017,2740.0
2021-08-18 12:55:00,141.5,141.61,141.49,141.59,1900.0,135.8249,135.9305,135.8153,135.9113,1900.0
2021-08-18 13:00:00,141.57,141.57,141.47,141.56,4845.0,135.8921,135.8921,135.7961,135.8825,4845.0
2021-08-18 13:05:00,141.51,141.61,141.47,141.61,2606.0,135.8345,135.9305,135.7961,135.9305,2606.0
2021-08-18 13:10:00,141.66,141.81,141.61,141.74,9204.0,135.9785,136.1225,135.9305,136.0553,9204.0
2021-08-18 13:15:00,141.74,141.8,141.67,141.8,9808.0,136.0553,136.1129,135.9881,136.1129,9808.0
2021-08-18 13:20:00,141.78,141.86,141.74,141.74,3268.0,136.0937,136.1705,136.0553,136.0553,3268.0
2021-08-18 13:25:00,141.72,141.72,141.52,141.55,3872.0,136.0361,136.0361,135.8441,135.8729,3872.0
2021-08-18 13:30:00,141.58,141.72,141.53,141.66,4908.0,135.9017,136.0361,135.8537,135.9785,4908.0
2021-08-18 13:35:00,141.7,141.77,141.67,141.69,4169.0,136.0169,136.0841,135.9881,136.0073,4169.0
2021-08-18 13:40:00,141.7,141.77,141.65,141.77,6622.0,136.0169,136.0841,135.9689,136.0841,6622.0
2021-08-18 13:45:00,141.76,141.85,141.76,141.85,4057.0,136.0745,136.1609,136.0745,136.1609,4057.0
2021-08-18 13:50:00,141.84,141.97,141.84,141.95,24064.0,136.1513,136.2761,136.1513,136.2569,24064.0
2021-08-18 13:55:00,141.92,141.92,141.8,141.83,13768.0,136.2281,136.2281,136.1129,136.1417,13768.0
2021-08-18 14:00:00,141.82,142.0,141.82,141.96,15907.0,136.1321,136.3049,136.1321,136.2665,15907.0
2021-08-18 14:05:00,141.99,141.99,141.91,141.96,5929.0,136.2953,136.2953,136.2185,136.2665,5929.0
2021-08-18 14:10:00,141.97,141.99,141.75,141.9,27742.0,136.2761,136.2953,136.0649,136.2089,27742.0
2021-08-18 14:15:00,141.89,141.98,141.63,141.88,64166.0,136.1993,136.2857,135.9497,136.1897,64166.0
2021-08-18 14:20:00,141.85,142.01,141.85,141.97,69392.0,136.1609,136.3145,136.1609,136.2761,69392.0
2021-08-18 14:25:00,141.94,142.5,141.9,142.28,47323.0,136.2473,136.7848,136.2089,136.5737,47323.0
2021-08-18 14:30:00,142.21,142.31,142.08,142.27,3931.0,136.5065,136.6025,136.3817,136.5641,3931.0
2021-08-18 14:35:00,142.3,142.31,142.09,142.09,16455.0,136.5929,136.6025,136.3913,136.3913,16455.0
2021-08-18 14:40:00,142.1,142.17,141.9,141.96,20960.0,136.4009,136.4681,136.2089,136.2665,20960.0
2021-08-18 14:45:00,141.91,142.02,141.86,141.93,6786.0,136.2185,136.3241,136.1705,136.2377,6786.0
2021-08-18 14:50:00,141.96,142.02,141.94,141.99,3112.0,136.2665,136.3241,136.2473,136.2953,3112.0
2021-08-18 14:55:00,142.02,142.14,141.97,142.03,8371.0,136.3241,136.4393,136.2761,136.3337,8371.0
2021-08-18 15:00:00,142.0,142.04,141.83,141.92,8969.0,136.3049,136.3433,136.1417,136.2281,8969.0
2021-08-18 15:05:00,141.91,141.95,141.84,141.87,6536.0,136.2185,136.2569,136.1513,136.1801,6536.0
2021-08-18 15:10:00,141.87,142.01,141.85,141.92,5525.0,136.1801,136.3145,136.1609,136.2281,5525.0
2021-08-18 15:15:00,141.9,142.07,141.89,142.07,7754.0,136.2089,136.3721,136.1993,136.3721,7754.0
2021-08-18 15:20:00,142.07,142.08,141.92,141.92,7806.0,136.3721,136.3817,136.2281,136.2281,7806.0
2021-08-18 15:25:00,141.91,141.91,141.79,141.8,7176.0,136.2185,136.2185,136.1033,136.1129,7176.0
2021-08-18 15:30:00,141.75,141.82,141.67,141.67,12827.0,136.0649,136.1321,135.9881,135.9881,12827.0
2021-08-18 15:35:00,141.71,141.88,141.67,141.85,11156.0,136.0265,136.1897,135.9881,136.1609,11156.0
2021-08-18 15:40:00,141.83,142.09,141.81,142.07,11895.0,136.1417,136.3913,136.1225,136.3721,11895.0
2021-08-18 15:45:00,142.1,142.19,141.72,141.75,16147.0,136.4009,136.4873,136.0361,136.0649,16147.0
2021-08-18 15:50:00,141.78,141.78,141.57,141.71,24243.0,136.0937,136.0937,135.8921,136.0265,24243.0
2021-08-18 15:55:00,141.68,141.68,141.12,141.13,109672.0,135.9977,135.9977,135.4602,135.4698,109672.0
2021-08-19 09:30:00,140.41,141.07,140.41,140.89,10402.0,134.7787,135.4122,134.7787,135.2394,10402.0
2021-08-19 09:35:00,141.1,141.19,140.84,141.0,1935.0,135.441,135.5274,135.1914,135.345,1935.0
2021-08-19 09:40:00,141.01,141.12,141.01,141.12,784.0,135.3546,135.4602,135.3546,135.4602,784.0
2021-08-19 09:45:00,141.28,141.52,141.13,141.5,17098.0,135.6138,135.8441,135.4698,135.8249,17098.0
2021-08-19 09:50:00,141.52,141.99,141.51,141.93,4723.0,135.8441,136.2953,135.8345,136.2377,4723.0
2021-08-19 09:55:00,141.92,142.12,141.92,142.06,3171.0,136.2281,136.4201,136.2281,136.3625,3171.0
2021-08-19 10:00:00,142.02,142.1,141.89,142.02,7773.0,136.3241,136.4009,136.1993,136.3241,7773.0
2021-08-19 10:05:00,142.05,142.17,142.03,142.09,5128.0,136.3529,136.4681,136.3337,136.3913,5128.0
2021-08-19 10:10:00,142.04,142.13,142.02,142.04,4310.0,136.3433,136.4297,136.3241,136.3433,4310.0
2021-08-19 10:15:00,142.05,142.05,141.9,141.97,1361.0,136.3529,136.3529,136.2089,136.2761,1361.0
2021-08-19 10:20:00,141.87,141.87,141.63,141.63,2700.0,136.1801,136.1801,135.9497,135.9497,2700.0
2021-08-19 10:25:00,141.55,141.65,141.53,141.65,2434.0,135.8729,135.9689,135.8537,135.9689,2434.0
2021-08-19 10:30:00,141.72,141.73,141.39,141.67,20425.0,136.0361,136.0457,135.7194,135.9881,20425.0
2021-08-19 10:35:00,141.66,141.67,141.29,141.56,4739.0,135.9785,135.9881,135.6234,135.8825,4739.0
2021-08-19 10:40:00,141.56,141.62,141.41,141.46,5739.0,135.8825,135.9401,135.7385,135.7865,5739.0
2021-08-19 10:45:00,141.48,141.81,141.45,141.68,2874.0,135.8057,136.1225,135.7769,135.9977,2874.0
2021-08-19 10:50:00,141.62,141.74,141.55,141.74,2497.0,135.9401,136.0553,135.8729,136.0553,2497.0
2021-08-19 10:55:00,141.75,142.02,141.73,141.94,2808.0,136.0649,136.3241,136.0457,136.2473,2808.0
2021-08-19 11:00:00,142.04,142.04,141.38,141.41,4165.0,136.3433,136.3433,135.7098,135.7385,4165.0
2021-08-19 11:05:00,141.49,141.55,141.31,141.31,5179.0,135.8153,135.8729,135.6426,135.6426,5179.0
2021-08-19 11:10:00,141.41,141.51,141.36,141.5,2761.0,135.7385,135.8345,135.6906,135.8249,2761.0
2021-08-19 11:15:00,141.56,141.58,141.43,141.55,1527.0,135.8825,135.9017,135.7577,135.8729,1527.0
2021-08-19 11:20:00,141.54,141.62,141.42,141.55,2736.0,135.8633,135.9401,135.7481,135.8729,2736.0
2021-08-19 11:25:00,141.55,141.6,141.38,141.41,3324.0,135.8729,135.9209,135.7098,135.7385,3324.0
2021-08-19 11:30:00,141.41,141.65,141.41,141.54,2105.0,135.7385,135.9689,135.7385,135.8633,2105.0
2021-08-19 11:35:00,141.54,141.54,141.51,141.53,1677.0,135.8633,135.8633,135.8345,135.8537,1677.0
2021-08-19 11:40:00,141.5,141.73,141.48,141.73,1201.0,135.8249,136.0457,135.8057,136.0457,1201.0
2021-08-19 11:45:00,141.77,142.16,141.76,142.16,8777.0,136.0841,136.4585,136.0745,136.4585,8777.0
2021-08-19 11:50:00,142.15,142.16,142.07,142.1,4237.0,136.4489,136.4585,136.3721,136.4009,4237.0
2021-08-19 11:55:00,142.15,142.23,142.14,142.16,2588.0,136.4489,136.5257,136.4393,136.4585,2588.0
2021-08-19 12:00:00,142.18,142.34,142.1,142.12,6485.0,136.4777,136.6312,136.4009,136.4201,6485.0
2021-08-19 12:05:00,142.13,142.13,141.89,141.89,3755.0,136.4297,136.4297,136.1993,136.1993,3755.0
2021-08-19 12:10:00,141.86,141.99,141.86,141.97,1400.0,136.1705,136.2953,136.1705,136.2761,1400.0
2021-08-19 12:15:00,141.97,142.06,141.97,142.06,1430.0,136.2761,136.3625,136.2761,136.3625,1430.0
2021-08-19 12:20:00,142.02,142.09,141.93,142.01,3043.0,136.3241,136.3913,136.2377,136.3145,3043.0
2021-08-19 12:25:00,142.05,142.05,141.88,141.88,2320.0,136.3529,136.3529,136.1897,136.1897,2320.0
2021-08-19 12:30:00,141.94,141.94,141.76,141.78,1617.0,136.2473,136.2473,136.0745,136.0937,1617.0
2021-08-19 12:35:00,141.81,141.87,141.74,141.74,3845.0,136.1225,136.1801,136.0553,136.0553,3845.0
2021-08-19 12:40:00,141.77,141.97,141.77,141.93,5076.0,136.0841,136.2761,136.0841,136.2377,5076.0
2021-08-19 12:45:00,141.92,141.93,141.82,141.92,1944.0,136.2281,136.2377,136.1321,136.2281,1944.0
2021-08-19 12:50:00,141.93,141.98,141.91,141.97,2570.0,136.2377,136.2857,136.2185,136.2761,2570.0
2021-08-19 12:55:00,141.98,142.01,141.84,141.9,7932.0,136.2857,136.3145,136.1513,136.2089,7932.0
2021-08-19 13:00:00,141.79,141.86,141.76,141.76,2001.0,136.1033,136.1705,136.0745,136.0745,2001.0
2021-08-19 13:05:00,141.78,141.78,141.59,141.67,1060.0,136.0937,136.0937,135.9113,135.9881,1060.0
2021-08-19 13:10:00,141.68,141.77,141.67,141.73,1535.0,135.9977,136.0841,135.9881,136.0457,1535.0
2021-08-19 13:15:00,141.71,141.71,141.59,141.61,3691.0,136.0265,136.0265,135.9113,135.9305,3691.0
2021-08-19 13:20:00,141.58,141.63,141.52,141.52,2389.0,135.9017,135.9497,135.8441,135.8441,2389.0
2021-08-19 13:25:00,141.53,141.53,141.35,141.35,1634.0,135.8537,135.8537,135.681,135.681,1634.0
2021-08-19 13:30:00,141.32,141.4,141.23,141.3,7428.0,135.6522,135.7289,135.5658,135.633,7428.0
2021-08-19 13:35:00,141.31,141.33,141.21,141.33,4810.0,135.6426,135.6618,135.5466,135.6618,4810.0
2021-08-19 13:40:00,141.32,141.46,141.31,141.39,3649.0,135.6522,135.7865,135.6426,135.7194,3649.0
2021-08-19 13:45:00,141.36,141.44,141.29,141.38,28340.0,135.6906,135.7673,135.6234,135.7098,28340.0
2021-08-19 13:50:00,141.45,141.49,141.39,141.39,1959.0,135.7769,135.8153,135.7194,135.7194,1959.0
2021-08-19 13:55:00,141.44,141.44,141.3,141.35,4269.0,135.7673,135.7673,135.633,135.681,4269.0
2021-08-19 14:00:00,141.44,141.47,141.28,141.34,2987.0,135.7673,135.7961,135.6138,135.6714,2987.0
2021-08-19 14:05:00,141.27,141.34,141.21,141.34,3446.0,135.6042,135.6714,135.5466,135.6714,3446.0
2021-08-19 14:10:00,141.31,141.43,141.3,141.35,3159.0,135.6426,135.7577,135.633,135.681,3159.0
2021-08-19 14:15:00,141.36,141.53,141.35,141.47,3233.0,135.6906,135.8537,135.681,135.7961,3233.0
2021-08-19 14:20:00,141.48,141.75,141.47,141.74,7688.0,135.8057,136.0649,135.7961,136.0553,7688.0
2021-08-19 14:25:00,141.75,141.76,141.39,141.39,4639.0,136.0649,136.0745,135.7194,135.7194,4639.0
2021-08-19 14:30:00,141.36,141.55,141.24,141.55,11844.0,135.6906,135.8729,135.5754,135.8729,11844.0
2021-08-19 14:35:00,141.54,141.68,141.54,141.62,4603.0,135.8633,135.9977,135.8633,135.9401,4603.0
2021-08-19 14:40:00,141.6,141.82,141.53,141.8,4312.0,135.9209,136.1321,135.8537,136.1129,4312.0
2021-08-19 14:45:00,141.76,141.76,141.54,141.67,3496.0,136.0745,136.0745,135.8633,135.9881,3496.0
2021-08-19 14:50:00,141.66,141.88,141.54,141.86,3651.0,135.9785,136.1897,135.8633,136.1705,3651.0
2021-08-19 14:55:00,141.86,141.95,141.84,141.87,2118.0,136.1705,136.2569,136.1513,136.1801,2118.0
2021-08-19 15:00:00,141.9,141.99,141.82,141.9,3856.0,136.2089,136.2953,136.1321,136.2089,3856.0
2021-08-19 15:05:00,141.89,142.0,141.84,142.0,3672.0,136.1993,136.3049,136.1513,136.3049,3672.0
2021-08-19 15:10:00,141.98,141.99,141.88,141.95,10504.0,136.2857,136.2953,136.1897,136.2569,10504.0
2021-08-19 15:15:00,141.97,142.19,141.97,142.16,2343.0,136.2761,136.4873,136.2761,136.4585,2343.0
2021-08-19 15:20:00,142.18,142.25,142.16,142.25,3861.0,136.4777,136.5449,136.4585,136.5449,3861.0
2021-08-19 15:25:00,142.27,142.42,142.25,142.36,6562.0,136.5641,136.708,136.5449,136.6504,6562.0
2021-08-19 15:30:00,142.38,142.39,142.17,142.38,10203.0,136.6696,136.6792,136.4681,136.6696,10203.0
2021-08-19 15:35:00,142.4,142.4,142.19,142.21,8490.0,136.6888,136.6888,136.4873,136.5065,8490.0
2021-08-19 15:40:00,142.18,142.18,141.97,142.03,12966.0,136.4777,136.4777,136.2761,136.3337,12966.0
2021-08-19 15:45:00,142.01,142.05,141.83,141.93,12931.0,136.3145,136.3529,136.1417,136.2377,12931.0
2021-08-19 15:50:00,141.9,142.1,141.9,142.03,24016.0,136.2089,136.4009,136.2089,136.3337,24016.0
2021-08-19 15:55:00,142.05,142.06,141.92,141.98,59143.0,136.3529,136.3625,136.2281,136.2857,59143.0
2021-08-20 09:30:00,142.35,142.39,142.0,142.1,14863.0,136.6408,136.6792,136.3049,136.4009,14863.0
2021-08-20 09:35:00,142.11,142.31,141.94,142.03,2718.0,136.4105,136.6025,136.2473,136.3337,2718.0
2021-08-20 09:40:00,141.92,141.98,141.72,141.84,2641.0,136.2281,136.2857,136.0361,136.1513,2641.0
2021-08-20 09:45:00,141.78,142.08,141.76,142.03,2660.0,136.0937,136.3817,136.0745,136.3337,2660.0
2021-08-20 09:50:00,141.95,142.02,141.83,141.98,4837.0,136.2569,136.3241,136.1417,136.2857,4837.0
2021-08-20 09:55:00,141.92,142.09,141.92,141.94,6186.0,136.2281,136.3913,136.2281,136.2473,6186.0
2021-08-20 10:00:00,141.84,142.3,141.78,142.3,7423.0,136.1513,136.5929,136.0937,136.5929,7423.0
2021-08-20 10:05:00,142.3,142.43,142.29,142.39,17607.0,136.5929,136.7176,136.5833,136.6792,17607.0
2021-08-20 10:10:00,142.45,142.5,142.31,142.45,3127.0,136.7368,136.7848,136.6025,136.7368,3127.0
2021-08-20 10:15:00,142.51,142.51,142.32,142.5,1800.0,136.7944,136.7944,136.6121,136.7848,1800.0
2021-08-20 10:20:00,142.67,142.88,142.67,142.71,8451.0,136.948,137.1496,136.948,136.9864,8451.0
2021-08-20 10:25:00,142.62,142.62,142.45,142.47,2950.0,136.9,136.9,136.7368,136.756,2950.0
2021-08-20 10:30:00,142.49,142.59,142.48,142.5,3769.0,136.7752,136.8712,136.7656,136.7848,3769.0
2021-08-20 10:35:00,142.5,142.59,142.38,142.39,4107.0,136.7848,136.8712,136.6696,136.6792,4107.0
2021-08-20 10:40:00,142.47,142.47,142.36,142.42,2899.0,136.756,136.756,136.6504,136.708,2899.0
2021-08-20 10:45:00,142.36,142.49,142.35,142.46,2837.0,136.6504,136.7752,136.6408,136.7464,2837.0
2021-08-20 10:50:00,142.46,142.46,142.35,142.4,2800.0,136.7464,136.7464,136.6408,136.6888,2800.0
2021-08-20 10:55:00,142.42,142.44,142.06,142.2,4169.0,136.708,136.7272,136.3625,136.4969,4169.0
2021-08-20 11:00:00,142.13,142.2,142.07,142.15,3766.0,136.4297,136.4969,136.3721,136.4489,3766.0
2021-08-20 11:05:00,142.22,142.46,142.16,142.41,2057.0,136.5161,136.7464,136.4585,136.6984,2057.0
2021-08-20 11:10:00,142.45,142.61,142.42,142.61,3099.0,136.7368,136.8904,136.708,136.8904,3099.0
2021-08-20 11:15:00,142.61,142.72,142.55,142.72,7552.0,136.8904,136.996,136.8328,136.996,7552.0
2021-08-20 11:20:00,142.67,142.92,142.58,142.89,18833.0,136.948,137.188,136.8616,137.1592,18833.0
2021-08-20 11:25:00,142.89,143.08,142.85,142.85,1873.0,137.1592,137.3416,137.1208,137.1208,1873.0
2021-08-20 11:30:00,142.88,143.05,142.88,142.96,9364.0,137.1496,137.3128,137.1496,137.2264,9364.0
2021-08-20 11:35:00,143.03,143.06,142.98,143.0,6431.0,137.2936,137.3224,137.2456,137.2648,6431.0
2021-08-20 11:40:00,143.04,143.21,143.04,143.14,9714.0,137.3032,137.4664,137.3032,137.3992,9714.0
2021-08-20 11:45:00,143.17,143.17,143.04,143.09,3676.0,137.428,137.428,137.3032,137.3512,3676.0
2021-08-20 11:50:00,143.11,143.14,143.02,143.06,3356.0,137.3704,137.3992,137.284,137.3224,3356.0
2021-08-20 11:55:00,143.03,143.08,142.99,143.08,2034.0,137.2936,137.3416,137.2552,137.3416,2034.0
2021-08-20 12:00:00,143.09,143.2,143.04,143.2,3660.0,137.3512,137.4568,137.3032,137.4568,3660.0
2021-08-20 12:05:00,143.18,143.37,143.17,143.31,4872.0,137.4376,137.6199,137.428,137.5623,4872.0
2021-08-20 12:10:00,143.31,143.31,143.23,143.25,2897.0,137.5623,137.5623,137.4856,137.5048,2897.0
2021-08-20 12:15:00,143.24,143.27,143.13,143.13,2038.0,137.4952,137.5239,137.3896,137.3896,2038.0
2021-08-20 12:20:00,143.17,143.23,143.15,143.22,2110.0,137.428,137.4856,137.4088,137.476,2110.0
2021-08-20 12:25:00,143.2,143.38,143.19,143.38,2308.0,137.4568,137.6295,137.4472,137.6295,2308.0
2021-08-20 12:30:00,143.35,143.4,143.32,143.32,1570.0,137.6007,137.6487,137.5719,137.5719,1570.0
2021-08-20 12:35:00,143.36,143.4,143.36,143.36,1993.0,137.6103,137.6487,137.6103,137.6103,1993.0
2021-08-20 12:40:00,143.37,143.38,143.27,143.35,7185.0,137.6199,137.6295,137.5239,137.6007,7185.0
2021-08-20 12:45:00,143.33,143.36,143.28,143.35,2061.0,137.5815,137.6103,137.5335,137.6007,2061.0
2021-08-20 12:50:00,143.33,143.38,143.3,143.34,3113.0,137.5815,137.6295,137.5527,137.5911,3113.0
2021-08-20 12:55:00,143.37,143.38,143.27,143.34,3681.0,137.6199,137.6295,137.5239,137.5911,3681.0
2021-08-20 13:00:00,143.36,143.47,143.36,143.43,2381.0,137.6103,137.7159,137.6103,137.6775,2381.0
2021-08-20 13:05:00,143.42,143.43,143.39,143.43,1017.0,137.6679,137.6775,137.6391,137.6775,1017.0
2021-08-20 13:10:00,143.45,143.78,143.44,143.76,60210.0,137.6967,138.0135,137.6871,137.9943,60210.0
2021-08-20 13:15:00,143.76,143.79,143.75,143.77,2795.0,137.9943,138.0231,137.9847,138.0039,2795.0
2021-08-20 13:20:00,143.78,143.81,143.73,143.81,2376.0,138.0135,138.0423,137.9655,138.0423,2376.0
2021-08-20 13:25:00,143.81,143.87,143.77,143.86,1666.0,138.0423,138.0999,138.0039,138.0903,1666.0
2021-08-20 13:30:00,143.84,143.93,143.82,143.9,3670.0,138.0711,138.1575,138.0519,138.1287,3670.0
2021-08-20 13:35:00,143.89,143.89,143.76,143.76,3806.0,138.1191,138.1191,137.9943,137.9943,3806.0
2021-08-20 13:40:00,143.69,143.72,143.64,143.67,2517.0,137.9271,137.9559,137.8791,137.9079,2517.0
2021-08-20 13:45:00,143.69,143.69,143.62,143.63,3146.0,137.9271,137.9271,137.8599,137.8695,3146.0
2021-08-20 13:50:00,143.64,143.7,143.58,143.59,5897.0,137.8791,137.9367,137.8215,137.8311,5897.0
2021-08-20 13:55:00,143.6,143.6,143.36,143.49,17638.0,137.8407,137.8407,137.6103,137.7351,17638.0
2021-08-20 14:00:00,143.47,143.5,143.36,143.37,17177.0,137.7159,137.7447,137.6103,137.6199,17177.0
2021-08-20 14:05:00,143.36,143.41,143.26,143.28,11940.0,137.6103,137.6583,137.5144,137.5335,11940.0
2021-08-20 14:10:00,143.29,143.45,143.24,143.44,12241.0,137.5431,137.6967,137.4952,137.6871,12241.0
2021-08-20 14:15:00,143.4,143.4,143.22,143.27,2001.0,137.6487,137.6487,137.476,137.5239,2001.0
2021-08-20 14:20:00,143.21,143.21,143.0,143.0,1751.0,137.4664,137.4664,137.2648,137.2648,1751.0
2021-08-20 14:25:00,143.0,143.13,143.0,143.05,4269.0,137.2648,137.3896,137.2648,137.3128,4269.0
2021-08-20 14:30:00,143.06,143.06,142.98,143.01,1739.0,137.3224,137.3224,137.2456,137.2744,1739.0
2021-08-20 14:35:00,143.04,143.08,143.02,143.08,2643.0,137.3032,137.3416,137.284,137.3416,2643.0
2021-08-20 14:40:00,143.09,143.14,143.04,143.04,7164.0,137.3512,137.3992,137.3032,137.3032,7164.0
2021-08-20 14:45:00,143.02,143.08,143.01,143.05,2999.0,137.284,137.3416,137.2744,137.3128,2999.0
2021-08-20 14:50:00,143.03,143.12,143.02,143.12,3572.0,137.2936,137.38,137.284,137.38,3572.0
2021-08-20 14:55:00,143.14,143.22,143.13,143.19,4310.0,137.3992,137.476,137.3896,137.4472,4310.0
2021-08-20 15:00:00,143.19,143.35,143.19,143.19,10497.0,137.4472,137.6007,137.4472,137.4472,10497.0
2021-08-20 15:05:00,143.17,143.2,143.08,143.16,2536.0,137.428,137.4568,137.3416,137.4184,2536.0
2021-08-20 15:10:00,143.15,143.36,143.12,143.31,4047.0,137.4088,137.6103,137.38,137.5623,4047.0
2021-08-20 15:15:00,143.33,143.33,143.23,143.24,5942.0,137.5815,137.5815,137.4856,137.4952,5942.0
2021-08-20 15:20:00,143.19,143.4,143.19,143.4,1830.0,137.4472,137.6487,137.4472,137.6487,1830.0
2021-08-20 15:25:00,143.39,143.48,143.38,143.47,4583.0,137.6391,137.7255,137.6295,137.7159,4583.0
2021-08-20 15:30:00,143.47,143.47,143.29,143.41,6064.0,137.7159,137.7159,137.5431,137.6583,6064.0
2021-08-20 15:35:00,143.4,143.46,143.37,143.42,6995.0,137.6487,137.7063,137.6199,137.6679,6995.0
2021-08-20 15:40:00,143.41,143.43,143.31,143.33,8258.0,137.6583,137.6775,137.5623,137.5815,8258.0
2021-08-20 15:45:00,143.32,143.35,143.23,143.25,11993.0,137.5719,137.6007,137.4856,137.5048,11993.0
2021-08-20 15:50:00,143.24,143.33,143.04,143.1,19679.0,137.4952,137.5815,137.3032,137.3608,19679.0
2021-08-20 15:55:00,143.09,143.18,142.95,143.0,74291.0,137.3512,137.4376,137.2168,137.2648,74291.0
2021-08-23 09:30:00,143.37,143.72,143.37,143.72,9922.0,137.6199,137.9559,137.6199,137.9559,9922.0
2021-08-23 09:35:00,143.89,143.89,143.62,143.77,25084.0,138.1191,138.1191,137.8599,138.0039,25084.0
2021-08-23 09:40:00,143.75,143.88,143.57,143.57,3446.0,137.9847,138.1095,137.8119,137.8119,3446.0
2021-08-23 09:45:00,143.61,143.82,143.6,143.82,1541.0,137.8503,138.0519,137.8407,138.0519,1541.0
2021-08-23 09:50:00,143.96,143.96,143.6,143.69,13585.0,138.1863,138.1863,137.8407,137.9271,13585.0
2021-08-23 09:55:00,143.74,143.74,143.68,143.69,1217.0,137.9751,137.9751,137.9175,137.9271,1217.0
2021-08-23 10:00:00,143.65,143.99,143.62,143.92,31177.0,137.8887,138.2151,137.8599,138.1479,31177.0
2021-08-23 10:05:00,143.89,144.12,143.82,144.03,10928.0,138.1191,138.3399,138.0519,138.2535,10928.0
2021-08-23 10:10:00,144.13,144.19,144.12,144.13,1095.0,138.3495,138.4071,138.3399,138.3495,1095.0
2021-08-23 10:15:00,144.13,144.19,143.97,144.09,2953.0,138.3495,138.4071,138.1959,138.3111,2953.0
2021-08-23 10:20:00,144.14,144.2,143.98,144.2,2813.0,138.3591,138.4167,138.2055,138.4167,2813.0
2021-08-23 10:25:00,144.19,144.21,143.96,144.1,11647.0,138.4071,138.4262,138.1863,138.3207,11647.0
2021-08-23 10:30:00,144.03,144.12,143.95,144.06,3999.0,138.2535,138.3399,138.1767,138.2823,3999.0
2021-08-23 10:35:00,144.04,144.22,144.04,144.19,2181.0,138.2631,138.4358,138.2631,138.4071,2181.0
2021-08-23 10:40:00,144.17,144.28,144.14,144.14,2301.0,138.3879,138.4934,138.3591,138.3591,2301.0
2021-08-23 10:45:00,144.07,144.11,144.0,144.09,5377.0,138.2919,138.3303,138.2247,138.3111,5377.0
2021-08-23 10:50:00,144.08,144.14,144.08,144.12,2200.0,138.3015,138.3591,138.3015,138.3399,2200.0
2021-08-23 10:55:00,144.13,144.25,144.04,144.07,6789.0,138.3495,138.4646,138.2631,138.2919,6789.0
2021-08-23 11:00:00,143.99,144.14,143.99,144.14,2127.0,138.2151,138.3591,138.2151,138.3591,2127.0
2021-08-23 11:05:00,144.24,144.35,144.23,144.34,1266.0,138.455,138.5606,138.4454,138.551,1266.0
2021-08-23 11:10:00,144.34,144.37,144.32,144.32,3402.0,138.551,138.5798,138.5318,138.5318,3402.0
2021-08-23 11:15:00,144.32,144.34,144.2,144.21,15379.0,138.5318,138.551,138.4167,138.4262,15379.0
2021-08-23 11:20:00,144.19,144.22,144.1,144.12,11598.0,138.4071,138.4358,138.3207,138.3399,11598.0
2021-08-23 11:25:00,144.12,144.22,144.06,144.22,3052.0,138.3399,138.4358,138.2823,138.4358,3052.0
2021-08-23 11:30:00,144.25,144.25,144.13,144.14,3196.0,138.4646,138.4646,138.3495,138.3591,3196.0
2021-08-23 11:35:00,144.11,144.14,144.04,144.04,2046.0,138.3303,138.3591,138.2631,138.2631,2046.0
2021-08-23 11:40:00,144.08,144.12,143.94,144.12,8464.0,138.3015,138.3399,138.1671,138.3399,8464.0
2021-08-23 11:45:00,144.16,144.18,144.1,144.18,1444.0,138.3783,138.3975,138.3207,138.3975,1444.0
2021-08-23 11:50:00,144.16,144.22,144.09,144.22,2857.0,138.3783,138.4358,138.3111,138.4358,2857.0
2021-08-23 11:55:00,144.19,144.26,144.13,144.26,4316.0,138.4071,138.4742,138.3495,138.4742,4316.0
2021-08-23 12:00:00,144.24,144.24,144.1,144.24,4859.0,138.455,138.455,138.3207,138.455,4859.0
2021-08-23 12:05:00,144.28,144.37,144.25,144.37,5018.0,138.4934,138.5798,138.4646,138.5798,5018.0
2021-08-23 12:10:00,144.37,144.5,144.35,144.49,3888.0,138.5798,138.7046,138.5606,138.695,3888.0
2021-08-23 12:15:00,144.5,144.51,144.47,144.49,3712.0,138.7046,138.7142,138.6758,138.695,3712.0
2021-08-23 12:20:00,144.5,144.5,144.33,144.38,10687.0,138.7046,138.7046,138.5414,138.5894,10687.0
2021-08-23 12:25:00,144.38,144.41,144.29,144.36,23387.0,138.5894,138.6182,138.503,138.5702,23387.0
2021-08-23 12:30:00,144.36,144.36,144.28,144.29,4713.0,138.5702,138.5702,138.4934,138.503,4713.0
2021-08-23 12:35:00,144.27,144.27,144.01,144.2,14298.0,138.4838,138.4838,138.2343,138.4167,14298.0
2021-08-23 12:40:00,144.2,144.31,144.19,144.29,4687.0,138.4167,138.5222,138.4071,138.503,4687.0
2021-08-23 12:45:00,144.26,144.26,144.18,144.2,1772.0,138.4742,138.4742,138.3975,138.4167,1772.0
2021-08-23 12:50:00,144.18,144.32,144.18,144.28,3885.0,138.3975,138.5318,138.3975,138.4934,3885.0
2021-08-23 12:55:00,144.28,144.34,144.24,144.31,16703.0,138.4934,138.551,138.455,138.5222,16703.0
2021-08-23 13:00:00,144.3,144.3,144.27,144.27,902.0,138.5126,138.5126,138.4838,138.4838,902.0
2021-08-23 13:05:00,144.23,144.28,144.2,144.28,4524.0,138.4454,138.4934,138.4167,138.4934,4524.0
2021-08-23 13:10:00,144.3,144.33,144.24,144.3,3105.0,138.5126,138.5414,138.455,138.5126,3105.0
2021-08-23 13:15:00,144.28,144.32,144.24,144.24,5555.0,138.4934,138.5318,138.455,138.455,5555.0
2021-08-23 13:20:00,144.21,144.21,144.1,144.17,2009.0,138.4262,138.4262,138.3207,138.3879,2009.0
2021-08-23 13:25:00,144.09,144.09,143.93,143.96,3067.0,138.3111,138.3111,138.1575,138.1863,3067.0
2021-08-23 13:30:00,143.93,144.01,143.93,144.01,2151.0,138.1575,138.2343,138.1575,138.2343,2151.0
2021-08-23 13:35:00,144.03,144.03,143.75,143.75,3409.0,138.2535,138.2535,137.9847,137.9847,3409.0
2021-08-23 13:40:00,143.79,143.79,143.66,143.69,1973.0,138.0231,138.0231,137.8983,137.9271,1973.0
2021-08-23 13:45:00,143.69,143.69,143.61,143.62,1229.0,137.9271,137.9271,137.8503,137.8599,1229.0
2021-08-23 13:50:00,143.62,143.62,143.54,143.54,725.0,137.8599,137.8599,137.7831,137.7831,725.0
2021-08-23 13:55:00,143.58,143.63,143.57,143.63,2269.0,137.8215,137.8695,137.8119,137.8695,2269.0
2021-08-23 14:00:00,143.59,143.75,143.55,143.75,2282.0,137.8311,137.9847,137.7927,137.9847,2282.0
2021-08-23 14:05:00,143.78,143.86,143.78,143.83,687.0,138.0135,138.0903,138.0135,138.0615,687.0
2021-08-23 14:10:00,143.83,143.87,143.64,143.65,4462.0,138.0615,138.0999,137.8791,137.8887,4462.0
2021-08-23 14:15:00,143.65,143.65,143.59,143.63,5027.0,137.8887,137.8887,137.8311,137.8695,5027.0
2021-08-23 14:20:00,143.65,143.68,143.58,143.58,2497.0,137.8887,137.9175,137.8215,137.8215,2497.0
2021-08-23 14:25:00,143.6,143.64,143.57,143.58,1814.0,137.8407,137.8791,137.8119,137.8215,1814.0
2021-08-23 14:30:00,143.58,143.64,143.58,143.59,1523.0,137.8215,137.8791,137.8215,137.8311,1523.0
2021-08-23 14:35:00,143.61,143.65,143.47,143.5,5919.0,137.8503,137.8887,137.7159,137.7447,5919.0
2021-08-23 14:40:00,143.53,143.63,143.53,143.63,1884.0,137.7735,137.8695,137.7735,137.8695,1884.0
2021-08-23 14:45:00,143.59,143.6,143.56,143.6,1380.0,137.8311,137.8407,137.8023,137.8407,1380.0
2021-08-23 14:50:00,143.63,143.66,143.61,143.62,1302.0,137.8695,137.8983,137.8503,137.8599,1302.0
2021-08-23 14:55:00,143.61,143.61,143.47,143.49,2997.0,137.8503,137.8503,137.7159,137.7351,2997.0
2021-08-23 15:00:00,143.52,143.53,143.49,143.51,900.0,137.7639,137.7735,137.7351,137.7543,900.0
2021-08-23 15:05:00,143.51,143.69,143.51,143.63,3780.0,137.7543,137.9271,137.7543,137.8695,3780.0
2021-08-23 15:10:00,143.62,143.68,143.59,143.64,4032.0,137.8599,137.9175,137.8311,137.8791,4032.0
2021-08-23 15:15:00,143.65,143.65,143.57,143.62,3660.0,137.8887,137.8887,137.8119,137.8599,3660.0
2021-08-23 15:20:00,143.63,143.63,143.49,143.49,3838.0,137.8695,137.8695,137.7351,137.7351,3838.0
2021-08-23 15:25:00,143.51,143.54,143.5,143.5,2617.0,137.7543,137.7831,137.7447,137.7447,2617.0
2021-08-23 15:30:00,143.5,143.5,143.37,143.41,8332.0,137.7447,137.7447,137.6199,137.6583,8332.0
2021-08-23 15:35:00,143.39,143.51,143.37,143.41,4604.0,137.6391,137.7543,137.6199,137.6583,4604.0
2021-08-23 15:40:00,143.4,143.41,143.34,143.37,4148.0,137.6487,137.6583,137.5911,137.6199,4148.0
2021-08-23 15:45:00,143.37,143.39,143.28,143.36,6808.0,137.6199,137.6391,137.5335,137.6103,6808.0
2021-08-23 15:50:00,143.34,143.39,143.26,143.36,15851.0,137.5911,137.6391,137.5144,137.6103,15851.0
2021-08-23 15:55:00,143.36,143.38,143.05,143.15,38117.0,137.6103,137.6295,137.3128,137.4088,38117.0
2021-08-24 09:30:00,143.32,144.01,143.0,143.1,5105.0,137.5719,138.2343,137.2648,137.3608,5105.0
2021-08-24 09:35:00,143.27,143.58,143.21,143.53,1073.0,137.5239,137.8215,137.4664,137.7735,1073.0
2021-08-24 09:40:00,143.3,143.33,143.21,143.33,2650.0,137.5527,137.5815,137.4664,137.5815,2650.0
2021-08-24 09:45:00,143.27,143.28,142.85,142.98,1750.0,137.5239,137.5335,137.1208,137.2456,1750.0
2021-08-24 09:50:00,142.97,142.97,142.79,142.79,959.0,137.236,137.236,137.0632,137.0632,959.0
2021-08-24 09:55:00,142.7,142.9,142.7,142.81,300.0,136.9768,137.1688,136.9768,137.0824,300.0
2021-08-24 10:00:00,142.87,142.88,142.68,142.75,1839.0,137.14,137.1496,136.9576,137.0248,1839.0
2021-08-24 10:05:00,142.74,142.87,142.71,142.77,2301.0,137.0152,137.14,136.9864,137.044,2301.0
2021-08-24 10:10:00,142.81,142.92,142.8,142.92,614.0,137.0824,137.188,137.0728,137.188,614.0
2021-08-24 10:15:00,142.94,143.24,142.94,143.24,18811.0,137.2072,137.4952,137.2072,137.4952,18811.0
2021-08-24 10:20:00,143.24,143.24,143.11,143.12,3401.0,137.4952,137.4952,137.3704,137.38,3401.0
2021-08-24 10:25:00,143.13,143.25,142.92,143.05,11197.0,137.3896,137.5048,137.188,137.3128,11197.0
2021-08-24 10:30:00,143.11,143.11,142.9,143.0,27800.0,137.3704,137.3704,137.1688,137.2648,27800.0
2021-08-24 10:35:00,143.0,143.0,142.91,142.97,2504.0,137.2648,137.2648,137.1784,137.236,2504.0
2021-08-24 10:40:00,143.05,143.09,142.95,142.97,2540.0,137.3128,137.3512,137.2168,137.236,2540.0
2021-08-24 10:45:00,143.03,143.25,143.03,143.25,1744.0,137.2936,137.5048,137.2936,137.5048,1744.0
2021-08-24 10:50:00,143.27,143.28,143.23,143.23,1868.0,137.5239,137.5335,137.4856,137.4856,1868.0
2021-08-24 10:55:00,143.27,143.41,143.27,143.4,2021.0,137.5239,137.6583,137.5239,137.6487,2021.0
2021-08-24 11:00:00,143.41,143.41,143.22,143.27,3822.0,137.6583,137.6583,137.476,137.5239,3822.0
2021-08-24 11:05:00,143.25,143.26,143.15,143.25,2520.0,137.5048,137.5144,137.4088,137.5048,2520.0
2021-08-24 11:10:00,143.22,143.32,143.17,143.31,2118.0,137.476,137.5719,137.428,137.5623,2118.0
2021-08-24 11:15:00,143.3,143.34,143.22,143.22,5490.0,137.5527,137.5911,137.476,137.476,5490.0
2021-08-24 11:20:00,143.24,143.28,143.16,143.17,3740.0,137.4952,137.5335,137.4184,137.428,3740.0
2021-08-24 11:25:00,143.17,143.24,143.16,143.24,1538.0,137.428,137.4952,137.4184,137.4952,1538.0
2021-08-24 11:30:00,143.18,143.23,143.15,143.18,1639.0,137.4376,137.4856,137.4088,137.4376,1639.0
2021-08-24 11:35:00,143.21,143.27,143.17,143.27,15145.0,137.4664,137.5239,137.428,137.5239,15145.0
2021-08-24 11:40:00,143.22,143.35,143.22,143.32,1900.0,137.476,137.6007,137.476,137.5719,1900.0
2021-08-24 11:45:00,143.32,143.41,143.29,143.37,2630.0,137.5719,137.6583,137.5431,137.6199,2630.0
2021-08-24 11:50:00,143.37,143.43,143.25,143.28,9901.0,137.6199,137.6775,137.5048,137.5335,9901.0
2021-08-24 11:55:00,143.27,143.33,143.23,143.26,14608.0,137.5239,137.5815,137.4856,137.5144,14608.0
2021-08-24 12:00:00,143.28,143.3,143.17,143.25,7661.0,137.5335,137.5527,137.428,137.5048,7661.0
2021-08-24 12:05:00,143.19,143.29,143.19,143.28,10197.0,137.4472,137.5431,137.4472,137.5335,10197.0
2021-08-24 12:10:00,143.28,143.34,143.23,143.3,1731.0,137.5335,137.5911,137.4856,137.5527,1731.0
2021-08-24 12:15:00,143.28,143.32,143.28,143.32,300.0,137.5335,137.5719,137.5335,137.5719,300.0
2021-08-24 12:20:00,143.34,143.37,143.28,143.29,2233.0,137.5911,137.6199,137.5335,137.5431,2233.0
2021-08-24 12:25:00,143.29,143.37,143.27,143.37,2414.0,137.5431,137.6199,137.5239,137.6199,2414.0
2021-08-24 12:30:00,143.33,143.42,143.33,143.37,1217.0,137.5815,137.6679,137.5815,137.6199,1217.0
2021-08-24 12:35:00,143.43,143.45,143.37,143.4,2940.0,137.6775,137.6967,137.6199,137.6487,2940.0
2021-08-24 12:40:00,143.39,143.42,143.33,143.39,1160.0,137.6391,137.6679,137.5815,137.6391,1160.0
2021-08-24 12:45:00,143.36,143.39,143.32,143.33,1217.0,137.6103,137.6391,137.5719,137.5815,1217.0
2021-08-24 12:50:00,143.31,143.35,143.29,143.33,1628.0,137.5623,137.6007,137.5431,137.5815,1628.0
2021-08-24 12:55:00,143.3,143.33,143.27,143.3,3136.0,137.5527,137.5815,137.5239,137.5527,3136.0
2021-08-24 13:00:00,143.27,143.37,143.22,143.37,7521.0,137.5239,137.6199,137.476,137.6199,7521.0
2021-08-24 13:05:00,143.37,143.42,143.34,143.39,2377.0,137.6199,137.6679,137.5911,137.6391,2377.0
2021-08-24 13:10:00,143.39,143.44,143.37,143.44,3357.0,137.6391,137.6871,137.6199,137.6871,3357.0
2021-08-24 13:15:00,143.43,143.46,143.4,143.44,14218.0,137.6775,137.7063,137.6487,137.6871,14218.0
2021-08-24 13:20:00,143.43,143.44,143.36,143.38,6714.0,137.6775,137.6871,137.6103,137.6295,6714.0
2021-08-24 13:25:00,143.37,143.42,143.28,143.32,11461.0,137.6199,137.6679,137.5335,137.5719,11461.0
2021-08-24 13:30:00,143.32,143.35,143.27,143.31,3099.0,137.5719,137.6007,137.5239,137.5623,3099.0
2021-08-24 13:35:00,143.34,143.36,143.27,143.33,16410.0,137.5911,137.6103,137.5239,137.5815,16410.0
2021-08-24 13:40:00,143.32,143.56,143.29,143.48,12982.0,137.5719,137.8023,137.5431,137.7255,12982.0
2021-08-24 13:45:00,143.56,143.66,143.56,143.63,1235.0,137.8023,137.8983,137.8023,137.8695,1235.0
2021-08-24 13:50:00,143.61,143.62,143.58,143.61,1490.0,137.8503,137.8599,137.8215,137.8503,1490.0
2021-08-24 13:55:00,143.6,143.61,143.53,143.57,3704.0,137.8407,137.8503,137.7735,137.8119,3704.0
2021-08-24 14:00:00,143.57,143.6,143.5,143.52,2406.0,137.8119,137.8407,137.7447,137.7639,2406.0
2021-08-24 14:05:00,143.53,143.59,143.49,143.54,5819.0,137.7735,137.8311,137.7351,137.7831,5819.0
2021-08-24 14:10:00,143.53,143.59,143.49,143.49,3585.0,137.7735,137.8311,137.7351,137.7351,3585.0
2021-08-24 14:15:00,143.5,143.55,143.47,143.5,8283.0,137.7447,137.7927,137.7159,137.7447,8283.0
2021-08-24 14:20:00,143.51,143.58,143.51,143.53,3939.0,137.7543,137.8215,137.7543,137.7735,3939.0
2021-08-24 14:25:00,143.56,143.56,143.48,143.52,1097.0,137.8023,137.8023,137.7255,137.7639,1097.0
2021-08-24 14:30:00,143.5,143.51,143.4,143.4,2968.0,137.7447,137.7543,137.6487,137.6487,2968.0
2021-08-24 14:35:00,143.41,143.42,143.37,143.4,2430.0,137.6583,137.6679,137.6199,137.6487,2430.0
2021-08-24 14:40:00,143.41,143.46,143.36,143.42,1803.0,137.6583,137.7063,137.6103,137.6679,1803.0
2021-08-24 14:45:00,143.38,143.41,143.33,143.36,1602.0,137.6295,137.6583,137.5815,137.6103,1602.0
2021-08-24 14:50:00,143.36,143.43,143.36,143.39,1899.0,137.6103,137.6775,137.6103,137.6391,1899.0
2021-08-24 14:55:00,143.37,143.39,143.32,143.35,2935.0,137.6199,137.6391,137.5719,137.6007,2935.0
2021-08-24 15:00:00,143.4,143.4,143.26,143.29,2241.0,137.6487,137.6487,137.5144,137.5431,2241.0
2021-08-24 15:05:00,143.31,143.32,143.25,143.32,1126.0,137.5623,137.5719,137.5048,137.5719,1126.0
2021-08-24 15:10:00,143.29,143.32,143.25,143.31,3692.0,137.5431,137.5719,137.5048,137.5623,3692.0
2021-08-24 15:15:00,143.34,143.39,143.33,143.33,1237.0,137.5911,137.6391,137.5815,137.5815,1237.0
2021-08-24 15:20:00,143.31,143.32,143.27,143.29,3606.0,137.5623,137.5719,137.5239,137.5431,3606.0
2021-08-24 15:25:00,143.26,143.38,143.24,143.36,2874.0,137.5144,137.6295,137.4952,137.6103,2874.0
2021-08-24 15:30:00,143.35,143.35,143.27,143.32,5246.0,137.6007,137.6007,137.5239,137.5719,5246.0
2021-08-24 15:35:00,143.34,143.36,143.3,143.33,4135.0,137.5911,137.6103,137.5527,137.5815,4135.0
2021-08-24 15:40:00,143.32,143.44,143.28,143.39,3886.0,137.5719,137.6871,137.5335,137.6391,3886.0
2021-08-24 15:45:00,143.38,143.45,143.37,143.43,5200.0,137.6295,137.6967,137.6199,137.6775,5200.0
2021-08-24 15:50:00,143.46,143.47,143.39,143.45,10301.0,137.7063,137.7159,137.6391,137.6967,10301.0
2021-08-24 15:55:00,143.44,143.48,143.36,143.4,32301.0,137.6871,137.7255,137.6103,137.6487,32301.0
2021-08-25 09:30:00,143.27,143.3,143.08,143.08,6459.0,137.5239,137.5527,137.3416,137.3416,6459.0
2021-08-25 09:35:00,143.15,143.3,143.05,143.28,820.0,137.4088,137.5527,137.3128,137.5335,820.0
2021-08-25 09:40:00,143.21,143.3,143.0,143.07,2105.0,137.4664,137.5527,137.2648,137.332,2105.0
2021-08-25 09:45:00,143.0,143.11,143.0,143.11,30600.0,137.2648,137.3704,137.2648,137.3704,30600.0
2021-08-25 09:50:00,143.12,143.13,143.0,143.0,612.0,137.38,137.3896,137.2648,137.2648,612.0
2021-08-25 09:55:00,142.91,143.01,142.85,143.01,700.0,137.1784,137.2744,137.1208,137.2744,700.0
2021-08-25 10:00:00,143.03,143.11,142.74,142.75,2752.0,137.2936,137.3704,137.0152,137.0248,2752.0
2021-08-25 10:05:00,142.87,142.99,142.79,142.99,797.0,137.14,137.2552,137.0632,137.2552,797.0
2021-08-25 10:10:00,142.77,142.85,142.77,142.77,916.0,137.044,137.1208,137.044,137.044,916.0
2021-08-25 10:15:00,142.75,142.79,142.57,142.57,904.0,137.0248,137.0632,136.852,136.852,904.0
2021-08-25 10:20:00,142.53,142.62,142.53,142.59,1346.0,136.8136,136.9,136.8136,136.8712,1346.0
2021-08-25 10:25:00,142.64,142.7,142.56,142.57,1592.0,136.9192,136.9768,136.8424,136.852,1592.0
2021-08-25 10:30:00,142.53,142.59,142.35,142.4,2404.0,136.8136,136.8712,136.6408,136.6888,2404.0
2021-08-25 10:35:00,142.38,142.38,142.32,142.32,2693.0,136.6696,136.6696,136.6121,136.6121,2693.0
2021-08-25 10:40:00,142.41,142.65,142.41,142.65,3580.0,136.6984,136.9288,136.6984,136.9288,3580.0
2021-08-25 10:45:00,142.56,142.64,142.54,142.64,910.0,136.8424,136.9192,136.8232,136.9192,910.0
2021-08-25 10:50:00,142.46,142.46,142.36,142.36,800.0,136.7464,136.7464,136.6504,136.6504,800.0
2021-08-25 10:55:00,142.32,142.38,142.31,142.33,5915.0,136.6121,136.6696,136.6025,136.6217,5915.0
2021-08-25 11:00:00,142.33,142.37,142.27,142.28,1260.0,136.6217,136.66,136.5641,136.5737,1260.0
2021-08-25 11:05:00,142.22,142.39,142.2,142.38,1500.0,136.5161,136.6792,136.4969,136.6696,1500.0
2021-08-25 11:10:00,142.38,142.46,142.38,142.45,1557.0,136.6696,136.7464,136.6696,136.7368,1557.0
2021-08-25 11:15:00,142.43,142.55,142.4,142.54,1658.0,136.7176,136.8328,136.6888,136.8232,1658.0
2021-08-25 11:20:00,142.57,142.63,142.54,142.62,1175.0,136.852,136.9096,136.8232,136.9,1175.0
2021-08-25 11:25:00,142.64,142.69,142.63,142.67,9731.0,136.9192,136.9672,136.9096,136.948,9731.0
2021-08-25 11:30:00,142.69,142.7,142.61,142.64,1400.0,136.9672,136.9768,136.8904,136.9192,1400.0
2021-08-25 11:35:00,142.64,142.68,142.63,142.66,1323.0,136.9192,136.9576,136.9096,136.9384,1323.0
2021-08-25 11:40:00,142.66,142.71,142.62,142.67,1831.0,136.9384,136.9864,136.9,136.948,1831.0
2021-08-25 11:45:00,142.68,142.76,142.66,142.74,2001.0,136.9576,137.0344,136.9384,137.0152,2001.0
2021-08-25 11:50:00,142.76,142.81,142.75,142.8,1226.0,137.0344,137.0824,137.0248,137.0728,1226.0
2021-08-25 11:55:00,142.92,142.94,142.92,142.94,400.0,137.188,137.2072,137.188,137.2072,400.0
2021-08-25 12:00:00,142.87,142.87,142.82,142.85,2707.0,137.14,137.14,137.092,137.1208,2707.0
2021-08-25 12:05:00,142.9,143.01,142.86,143.0,1341.0,137.1688,137.2744,137.1304,137.2648,1341.0
2021-08-25 12:10:00,143.04,143.04,142.98,143.0,8353.0,137.3032,137.3032,137.2456,137.2648,8353.0
2021-08-25 12:15:00,143.0,143.05,142.93,143.0,3215.0,137.2648,137.3128,137.1976,137.2648,3215.0
2021-08-25 12:20:00,143.07,143.11,143.05,143.08,1800.0,137.332,137.3704,137.3128,137.3416,1800.0
2021-08-25 12:25:00,143.08,143.09,143.03,143.09,1172.0,137.3416,137.3512,137.2936,137.3512,1172.0
2021-08-25 12:30:00,143.12,143.17,143.0,143.0,1730.0,137.38,137.428,137.2648,137.2648,1730.0
2021-08-25 12:35:00,143.06,143.08,143.0,143.08,1613.0,137.3224,137.3416,137.2648,137.3416,1613.0
2021-08-25 12:40:00,143.08,143.14,143.02,143.14,37120.0,137.3416,137.3992,137.284,137.3992,37120.0
2021-08-25 12:45:00,143.25,143.33,143.23,143.3,1300.0,137.5048,137.5815,137.4856,137.5527,1300.0
2021-08-25 12:50:00,143.33,143.34,143.31,143.32,500.0,137.5815,137.5911,137.5623,137.5719,500.0
2021-08-25 12:55:00,143.34,143.4,143.31,143.31,800.0,137.5911,137.6487,137.5623,137.5623,800.0
2021-08-25 13:00:00,143.37,143.37,143.24,143.26,1300.0,137.6199,137.6199,137.4952,137.5144,1300.0
2021-08-25 13:05:00,143.29,143.32,143.22,143.24,11887.0,137.5431,137.5719,137.476,137.4952,11887.0
2021-08-25 13:10:00,143.28,143.28,143.19,143.19,2142.0,137.5335,137.5335,137.4472,137.4472,2142.0
2021-08-25 13:15:00,143.19,143.19,143.07,143.08,1387.0,137.4472,137.4472,137.332,137.3416,1387.0
2021-08-25 13:20:00,143.08,143.16,143.05,143.16,1750.0,137.3416,137.4184,137.3128,137.4184,1750.0
2021-08-25 13:25:00,143.12,143.12,143.04,143.07,1534.0,137.38,137.38,137.3032,137.332,1534.0
2021-08-25 13:30:00,143.06,143.12,143.05,143.12,400.0,137.3224,137.38,137.3128,137.38,400.0
2021-08-25 13:35:00,143.11,143.14,143.08,143.08,1557.0,137.3704,137.3992,137.3416,137.3416,1557.0
2021-08-25 13:40:00,143.07,143.13,143.07,143.11,1096.0,137.332,137.3896,137.332,137.3704,1096.0
2021-08-25 13:45:00,143.13,143.13,143.04,143.04,2212.0,137.3896,137.3896,137.3032,137.3032,2212.0
2021-08-25 13:50:00,143.08,143.12,143.07,143.09,1131.0,137.3416,137.38,137.332,137.3512,1131.0
2021-08-25 13:55:00,143.09,143.11,143.08,143.09,1854.0,137.3512,137.3704,137.3416,137.3512,1854.0
2021-08-25 14:00:00,143.13,143.15,143.08,143.12,1937.0,137.3896,137.4088,137.3416,137.38,1937.0
2021-08-25 14:05:00,143.19,143.2,143.12,143.13,2632.0,137.4472,137.4568,137.38,137.3896,2632.0
2021-08-25 14:10:00,143.11,143.17,142.99,143.0,3777.0,137.3704,137.428,137.2552,137.2648,3777.0
2021-08-25 14:15:00,143.05,143.16,143.05,143.14,2323.0,137.3128,137.4184,137.3128,137.3992,2323.0
2021-08-25 14:20:00,143.15,143.2,143.12,143.17,2534.0,137.4088,137.4568,137.38,137.428,2534.0
2021-08-25 14:25:00,143.19,143.25,143.18,143.22,3718.0,137.4472,137.5048,137.4376,137.476,3718.0
2021-08-25 14:30:00,143.21,143.23,143.17,143.18,1818.0,137.4664,137.4856,137.428,137.4376,1818.0
2021-08-25 14:35:00,143.19,143.2,143.08,143.12,3712.0,137.4472,137.4568,137.3416,137.38,3712.0
2021-08-25 14:40:00,143.18,143.2,143.11,143.11,3704.0,137.4376,137.4568,137.3704,137.3704,3704.0
2021-08-25 14:45:00,143.15,143.15,143.08,143.1,2471.0,137.4088,137.4088,137.3416,137.3608,2471.0
2021-08-25 14:50:00,143.13,143.14,143.1,143.14,400.0,137.3896,137.3992,137.3608,137.3992,400.0
2021-08-25 14:55:00,143.15,143.2,143.14,143.17,5389.0,137.4088,137.4568,137.3992,137.428,5389.0
2021-08-25 15:00:00,143.16,143.19,143.12,143.19,3581.0,137.4184,137.4472,137.38,137.4472,3581.0
2021-08-25 15:05:00,143.17,143.18,143.13,143.14,10035.0,137.428,137.4376,137.3896,137.3992,10035.0
2021-08-25 15:10:00,143.14,143.17,143.03,143.06,3616.0,137.3992,137.428,137.2936,137.3224,3616.0
2021-08-25 15:15:00,143.03,143.16,143.03,143.16,2505.0,137.2936,137.4184,137.2936,137.4184,2505.0
2021-08-25 15:20:00,143.16,143.17,143.03,143.09,3798.0,137.4184,137.428,137.2936,137.3512,3798.0
2021-08-25 15:25:00,143.09,143.09,143.06,143.08,3122.0,137.3512,137.3512,137.3224,137.3416,3122.0
2021-08-25 15:30:00,143.1,143.17,143.1,143.15,6171.0,137.3608,137.428,137.3608,137.4088,6171.0
2021-08-25 15:35:00,143.15,143.21,143.08,143.08,11906.0,137.4088,137.4664,137.3416,137.3416,11906.0
2021-08-25 15:40:00,143.09,143.25,143.09,143.21,7898.0,137.3512,137.5048,137.3512,137.4664,7898.0
2021-08-25 15:45:00,143.22,143.24,143.08,143.09,9664.0,137.476,137.4952,137.3416,137.3512,9664.0
2021-08-25 15:50:00,143.07,143.14,143.03,143.11,12431.0,137.332,137.3992,137.2936,137.3704,12431.0
2021-08-25 15:55:00,143.08,143.11,142.92,142.98,43688.0,137.3416,137.3704,137.188,137.2456,43688.0
2021-08-26 09:30:00,142.77,142.92,142.48,142.73,9297.0,137.044,137.188,136.7656,137.0056,9297.0
2021-08-26 09:35:00,142.62,142.62,142.52,142.61,1194.0,136.9,136.9,136.804,136.8904,1194.0
2021-08-26 09:40:00,142.43,142.66,142.43,142.57,2561.0,136.7176,136.9384,136.7176,136.852,2561.0
2021-08-26 09:45:00,142.46,142.57,142.39,142.56,4512.0,136.7464,136.852,136.6792,136.8424,4512.0
2021-08-26 09:50:00,142.59,142.59,142.49,142.51,9668.0,136.8712,136.8712,136.7752,136.7944,9668.0
2021-08-26 09:55:00,142.72,142.77,142.65,142.65,10738.0,136.996,137.044,136.9288,136.9288,10738.0
2021-08-26 10:00:00,142.69,142.8,142.66,142.73,2585.0,136.9672,137.0728,136.9384,137.0056,2585.0
2021-08-26 10:05:00,142.67,142.69,142.58,142.58,1417.0,136.948,136.9672,136.8616,136.8616,1417.0
2021-08-26 10:10:00,142.65,142.78,142.64,142.71,2114.0,136.9288,137.0536,136.9192,136.9864,2114.0
2021-08-26 10:15:00,142.79,142.79,142.71,142.75,3222.0,137.0632,137.0632,136.9864,137.0248,3222.0
2021-08-26 10:20:00,142.75,142.75,142.69,142.73,601.0,137.0248,137.0248,136.9672,137.0056,601.0
2021-08-26 10:25:00,142.72,142.73,142.16,142.59,5361.0,136.996,137.0056,136.4585,136.8712,5361.0
2021-08-26 10:30:00,142.48,142.48,142.32,142.44,919.0,136.7656,136.7656,136.6121,136.7272,919.0
2021-08-26 10:35:00,142.52,142.63,142.46,142.46,2246.0,136.804,136.9096,136.7464,136.7464,2246.0
2021-08-26 10:40:00,142.54,142.54,142.42,142.49,1088.0,136.8232,136.8232,136.708,136.7752,1088.0
2021-08-26 10:45:00,142.48,142.53,142.48,142.49,529.0,136.7656,136.8136,136.7656,136.7752,529.0
2021-08-26 10:50:00,142.5,142.54,142.43,142.49,1658.0,136.7848,136.8232,136.7176,136.7752,1658.0
2021-08-26 10:55:00,142.51,142.53,142.49,142.52,1118.0,136.7944,136.8136,136.7752,136.804,1118.0
2021-08-26 11:00:00,142.46,142.56,142.37,142.56,1041.0,136.7464,136.8424,136.66,136.8424,1041.0
2021-08-26 11:05:00,142.52,142.7,142.52,142.7,2560.0,136.804,136.9768,136.804,136.9768,2560.0
2021-08-26 11:10:00,142.75,142.79,142.72,142.75,3511.0,137.0248,137.0632,136.996,137.0248,3511.0
2021-08-26 11:15:00,142.77,142.8,142.73,142.76,2122.0,137.044,137.0728,137.0056,137.0344,2122.0
2021-08-26 11:20:00,142.8,142.94,142.77,142.89,17599.0,137.0728,137.2072,137.044,137.1592,17599.0
2021-08-26 11:25:00,142.97,142.97,142.91,142.91,1200.0,137.236,137.236,137.1784,137.1784,1200.0
2021-08-26 11:30:00,142.9,142.9,142.81,142.83,1517.0,137.1688,137.1688,137.0824,137.1016,1517.0
2021-08-26 11:35:00,142.81,142.93,142.81,142.93,1543.0,137.0824,137.1976,137.0824,137.1976,1543.0
2021-08-26 11:40:00,142.94,142.94,142.87,142.88,1194.0,137.2072,137.2072,137.14,137.1496,1194.0
2021-08-26 11:45:00,142.87,142.87,142.8,142.84,500.0,137.14,137.14,137.0728,137.1112,500.0
2021-08-26 11:50:00,142.91,142.93,142.84,142.92,5369.0,137.1784,137.1976,137.1112,137.188,5369.0
2021-08-26 11:55:00,142.92,142.92,142.85,142.88,660.0,137.188,137.188,137.1208,137.1496,660.0
2021-08-26 12:00:00,142.9,142.94,142.89,142.9,7702.0,137.1688,137.2072,137.1592,137.1688,7702.0
2021-08-26 12:05:00,142.91,142.94,142.85,142.9,2275.0,137.1784,137.2072,137.1208,137.1688,2275.0
2021-08-26 12:10:00,142.87,142.95,142.87,142.89,3775.0,137.14,137.2168,137.14,137.1592,3775.0
2021-08-26 12:15:00,142.91,142.91,142.84,142.84,922.0,137.1784,137.1784,137.1112,137.1112,922.0
2021-08-26 12:20:00,142.84,142.89,142.82,142.89,2520.0,137.1112,137.1592,137.092,137.1592,2520.0
2021-08-26 12:25:00,142.89,142.95,142.85,142.89,4061.0,137.1592,137.2168,137.1208,137.1592,4061.0
2021-08-26 12:30:00,142.9,142.9,142.82,142.84,1077.0,137.1688,137.1688,137.092,137.1112,1077.0
2021-08-26 12:35:00,142.81,142.84,142.81,142.82,1009.0,137.0824,137.1112,137.0824,137.092,1009.0
2021-08-26 12:40:00,142.8,142.81,142.76,142.76,1011.0,137.0728,137.0824,137.0344,137.0344,1011.0
2021-08-26 12:45:00,142.78,142.81,142.76,142.81,900.0,137.0536,137.0824,137.0344,137.0824,900.0
2021-08-26 12:50:00,142.81,142.82,142.73,142.79,5101.0,137.0824,137.092,137.0056,137.0632,5101.0
2021-08-26 12:55:00,142.79,142.84,142.75,142.84,1804.0,137.0632,137.1112,137.0248,137.1112,1804.0
2021-08-26 13:00:00,142.85,142.91,142.84,142.91,3179.0,137.1208,137.1784,137.1112,137.1784,3179.0
2021-08-26 13:05:00,142.91,142.95,142.86,142.86,2269.0,137.1784,137.2168,137.1304,137.1304,2269.0
2021-08-26 13:10:00,142.85,142.92,142.82,142.89,15228.0,137.1208,137.188,137.092,137.1592,15228.0
2021-08-26 13:15:00,142.91,143.03,142.91,143.0,6942.0,137.1784,137.2936,137.1784,137.2648,6942.0
2021-08-26 13:20:00,143.08,143.1,142.98,142.98,1602.0,137.3416,137.3608,137.2456,137.2456,1602.0
2021-08-26 13:25:00,143.01,143.01,142.95,142.99,733.0,137.2744,137.2744,137.2168,137.2552,733.0
2021-08-26 13:30:00,143.04,143.08,143.01,143.07,1054.0,137.3032,137.3416,137.2744,137.332,1054.0
2021-08-26 13:35:00,143.07,143.12,143.03,143.03,2779.0,137.332,137.38,137.2936,137.2936,2779.0
2021-08-26 13:40:00,143.06,143.1,143.02,143.02,935.0,137.3224,137.3608,137.284,137.284,935.0
2021-08-26 13:45:00,143.01,143.01,142.94,142.94,800.0,137.2744,137.2744,137.2072,137.2072,800.0
2021-08-26 13:50:00,143.0,143.0,142.9,142.94,1214.0,137.2648,137.2648,137.1688,137.2072,1214.0
2021-08-26 13:55:00,142.91,142.95,142.88,142.94,1405.0,137.1784,137.2168,137.1496,137.2072,1405.0
2021-08-26 14:00:00,142.93,142.94,142.77,142.8,1621.0,137.1976,137.2072,137.044,137.0728,1621.0
2021-08-26 14:05:00,142.79,142.79,142.59,142.59,1815.0,137.0632,137.0632,136.8712,136.8712,1815.0
2021-08-26 14:10:00,142.63,142.65,142.58,142.61,2044.0,136.9096,136.9288,136.8616,136.8904,2044.0
2021-08-26 14:15:00,142.63,142.71,142.61,142.68,4247.0,136.9096,136.9864,136.8904,136.9576,4247.0
2021-08-26 14:20:00,142.69,142.96,142.68,142.8,30733.0,136.9672,137.2264,136.9576,137.0728,30733.0
2021-08-26 14:25:00,142.86,142.95,142.77,142.8,15267.0,137.1304,137.2168,137.044,137.0728,15267.0
2021-08-26 14:30:00,142.84,142.84,142.8,142.8,1116.0,137.1112,137.1112,137.0728,137.0728,1116.0
2021-08-26 14:35:00,142.79,142.89,142.71,142.86,4930.0,137.0632,137.1592,136.9864,137.1304,4930.0
2021-08-26 14:40:00,142.82,142.88,142.78,142.85,2713.0,137.092,137.1496,137.0536,137.1208,2713.0
2021-08-26 14:45:00,142.83,142.94,142.76,142.81,16267.0,137.1016,137.2072,137.0344,137.0824,16267.0
2021-08-26 14:50:00,142.83,142.98,142.8,142.98,10750.0,137.1016,137.2456,137.0728,137.2456,10750.0
2021-08-26 14:55:00,142.99,142.99,142.84,142.84,1890.0,137.2552,137.2552,137.1112,137.1112,1890.0
2021-08-26 15:00:00,142.82,142.91,142.78,142.91,2857.0,137.092,137.1784,137.0536,137.1784,2857.0
2021-08-26 15:05:00,142.86,142.89,142.83,142.85,1333.0,137.1304,137.1592,137.1016,137.1208,1333.0
2021-08-26 15:10:00,142.88,142.9,142.78,142.86,6221.0,137.1496,137.1688,137.0536,137.1304,6221.0
2021-08-26 15:15:00,142.86,142.91,142.8,142.91,1487.0,137.1304,137.1784,137.0728,137.1784,1487.0
2021-08-26 15:20:00,142.91,142.91,142.89,142.91,467.0,137.1784,137.1784,137.1592,137.1784,467.0
2021-08-26 15:25:00,142.86,142.89,142.79,142.87,4787.0,137.1304,137.1592,137.0632,137.14,4787.0
2021-08-26 15:30:00,142.88,142.89,142.83,142.85,3072.0,137.1496,137.1592,137.1016,137.1208,3072.0
2021-08-26 15:35:00,142.84,142.95,142.8,142.86,9719.0,137.1112,137.2168,137.0728,137.1304,9719.0
2021-08-26 15:40:00,142.89,142.92,142.82,142.83,4634.0,137.1592,137.188,137.092,137.1016,4634.0
2021-08-26 15:45:00,142.83,142.88,142.77,142.78,20770.0,137.1016,137.1496,137.044,137.0536,20770.0
2021-08-26 15:50:00,142.81,142.87,142.77,142.86,14822.0,137.0824,137.14,137.044,137.1304,14822.0
2021-08-26 15:55:00,142.84,142.87,142.67,142.74,65667.0,137.1112,137.14,136.948,137.0152,65667.0
2021-08-27 09:30:00,143.01,143.08,142.95,142.95,7674.0,137.2744,137.3416,137.2168,137.2168,7674.0
2021-08-27 09:35:00,143.05,143.06,142.93,142.94,1600.0,137.3128,137.3224,137.1976,137.2072,1600.0
2021-08-27 09:40:00,142.95,142.95,142.78,142.8,700.0,137.2168,137.2168,137.0536,137.0728,700.0
2021-08-27 09:45:00,142.8,143.01,142.8,142.82,9491.0,137.0728,137.2744,137.0728,137.092,9491.0
2021-08-27 09:50:00,142.74,142.96,142.74,142.83,2200.0,137.0152,137.2264,137.0152,137.1016,2200.0
2021-08-27 09:55:00,142.81,142.95,142.81,142.95,820.0,137.0824,137.2168,137.0824,137.2168,820.0
2021-08-27 10:00:00,142.81,143.08,142.77,143.08,5016.0,137.0824,137.3416,137.044,137.3416,5016.0
2021-08-27 10:05:00,143.14,143.34,143.13,143.22,3019.0,137.3992,137.5911,137.3896,137.476,3019.0
2021-08-27 10:10:00,143.25,143.29,143.14,143.24,3699.0,137.5048,137.5431,137.3992,137.4952,3699.0
2021-08-27 10:15:00,143.21,143.21,143.04,143.06,1793.0,137.4664,137.4664,137.3032,137.3224,1793.0
2021-08-27 10:20:00,143.15,143.21,143.09,143.09,1509.0,137.4088,137.4664,137.3512,137.3512,1509.0
2021-08-27 10:25:00,143.11,143.15,142.95,143.15,37330.0,137.3704,137.4088,137.2168,137.4088,37330.0
2021-08-27 10:30:00,143.18,143.52,143.18,143.47,2980.0,137.4376,137.7639,137.4376,137.7159,2980.0
2021-08-27 10:35:00,143.46,143.48,143.35,143.36,835.0,137.7063,137.7255,137.6007,137.6103,835.0
2021-08-27 10:40:00,143.37,143.4,143.25,143.31,3826.0,137.6199,137.6487,137.5048,137.5623,3826.0
2021-08-27 10:45:00,143.37,143.47,143.36,143.36,1433.0,137.6199,137.7159,137.6103,137.6103,1433.0
2021-08-27 10:50:00,143.44,143.54,143.42,143.51,3523.0,137.6871,137.7831,137.6679,137.7543,3523.0
2021-08-27 10:55:00,143.53,143.54,143.35,143.35,788.0,137.7735,137.7831,137.6007,137.6007,788.0
2021-08-27 11:00:00,143.4,143.43,143.34,143.34,1156.0,137.6487,137.6775,137.5911,137.5911,1156.0
2021-08-27 11:05:00,143.31,143.37,143.24,143.37,1097.0,137.5623,137.6199,137.4952,137.6199,1097.0
2021-08-27 11:10:00,143.32,143.32,143.24,143.25,1323.0,137.5719,137.5719,137.4952,137.5048,1323.0
2021-08-27 11:15:00,143.3,143.3,143.22,143.22,600.0,137.5527,137.5527,137.476,137.476,600.0
2021-08-27 11:20:00,143.29,143.38,143.26,143.26,1118.0,137.5431,137.6295,137.5144,137.5144,1118.0
2021-08-27 11:25:00,143.36,143.37,143.28,143.28,1508.0,137.6103,137.6199,137.5335,137.5335,1508.0
2021-08-27 11:30:00,143.3,143.32,143.29,143.3,600.0,137.5527,137.5719,137.5431,137.5527,600.0
2021-08-27 11:35:00,143.3,143.36,143.29,143.35,530.0,137.5527,137.6103,137.5431,137.6007,530.0
2021-08-27 11:40:00,143.4,143.41,143.35,143.4,931.0,137.6487,137.6583,137.6007,137.6487,931.0
2021-08-27 11:45:00,143.42,143.42,143.33,143.35,3272.0,137.6679,137.6679,137.5815,137.6007,3272.0
2021-08-27 11:50:00,143.33,143.39,143.3,143.36,3180.0,137.5815,137.6391,137.5527,137.6103,3180.0
2021-08-27 11:55:00,143.38,143.44,143.35,143.43,4054.0,137.6295,137.6871,137.6007,137.6775,4054.0
2021-08-27 12:00:00,143.39,143.41,143.34,143.34,736.0,137.6391,137.6583,137.5911,137.5911,736.0
2021-08-27 12:05:00,143.38,143.4,143.33,143.39,1119.0,137.6295,137.6487,137.5815,137.6391,1119.0
2021-08-27 12:10:00,143.41,143.42,143.35,143.4,2197.0,137.6583,137.6679,137.6007,137.6487,2197.0
2021-08-27 12:15:00,143.33,143.33,143.2,143.22,3073.0,137.5815,137.5815,137.4568,137.476,3073.0
2021-08-27 12:20:00,143.21,143.27,143.17,143.2,2127.0,137.4664,137.5239,137.428,137.4568,2127.0
2021-08-27 12:25:00,143.26,143.44,143.26,143.37,14420.0,137.5144,137.6871,137.5144,137.6199,14420.0
2021-08-27 12:30:00,143.38,143.41,143.35,143.38,1615.0,137.6295,137.6583,137.6007,137.6295,1615.0
2021-08-27 12:35:00,143.32,143.33,143.29,143.31,2523.0,137.5719,137.5815,137.5431,137.5623,2523.0
2021-08-27 12:40:00,143.3,143.3,143.23,143.28,2502.0,137.5527,137.5527,137.4856,137.5335,2502.0
2021-08-27 12:45:00,143.3,143.32,143.27,143.29,1705.0,137.5527,137.5719,137.5239,137.5431,1705.0
2021-08-27 12:50:00,143.33,143.4,143.32,143.39,1674.0,137.5815,137.6487,137.5719,137.6391,1674.0
2021-08-27 12:55:00,143.38,143.45,143.36,143.4,8908.0,137.6295,137.6967,137.6103,137.6487,8908.0
2021-08-27 13:00:00,143.45,143.48,143.4,143.44,2447.0,137.6967,137.7255,137.6487,137.6871,2447.0
2021-08-27 13:05:00,143.43,143.47,143.42,143.45,2200.0,137.6775,137.7159,137.6679,137.6967,2200.0
2021-08-27 13:10:00,143.47,143.55,143.47,143.54,6755.0,137.7159,137.7927,137.7159,137.7831,6755.0
2021-08-27 13:15:00,143.56,143.58,143.44,143.44,2417.0,137.8023,137.8215,137.6871,137.6871,2417.0
2021-08-27 13:20:00,143.48,143.53,143.45,143.53,2018.0,137.7255,137.7735,137.6967,137.7735,2018.0
2021-08-27 13:25:00,143.5,143.59,143.5,143.54,2116.0,137.7447,137.8311,137.7447,137.7831,2116.0
2021-08-27 13:30:00,143.54,143.56,143.45,143.47,1758.0,137.7831,137.8023,137.6967,137.7159,1758.0
2021-08-27 13:35:00,143.47,143.51,143.44,143.44,1177.0,137.7159,137.7543,137.6871,137.6871,1177.0
2021-08-27 13:40:00,143.44,143.46,143.37,143.4,2913.0,137.6871,137.7063,137.6199,137.6487,2913.0
2021-08-27 13:45:00,143.38,143.38,143.26,143.27,1754.0,137.6295,137.6295,137.5144,137.5239,1754.0
2021-08-27 13:50:00,143.3,143.34,143.26,143.33,2013.0,137.5527,137.5911,137.5144,137.5815,2013.0
2021-08-27 13:55:00,143.34,143.48,143.34,143.48,26515.0,137.5911,137.7255,137.5911,137.7255,26515.0
2021-08-27 14:00:00,143.41,143.42,143.35,143.4,1103.0,137.6583,137.6679,137.6007,137.6487,1103.0
2021-08-27 14:05:00,143.36,143.36,143.26,143.32,2687.0,137.6103,137.6103,137.5144,137.5719,2687.0
2021-08-27 14:10:00,143.39,143.39,143.35,143.38,2437.0,137.6391,137.6391,137.6007,137.6295,2437.0
2021-08-27 14:15:00,143.4,143.4,143.35,143.38,1571.0,137.6487,137.6487,137.6007,137.6295,1571.0
2021-08-27 14:20:00,143.4,143.48,143.38,143.44,4518.0,137.6487,137.7255,137.6295,137.6871,4518.0
2021-08-27 14:25:00,143.44,143.52,143.42,143.5,2823.0,137.6871,137.7639,137.6679,137.7447,2823.0
2021-08-27 14:30:00,143.49,143.52,143.41,143.51,7638.0,137.7351,137.7639,137.6583,137.7543,7638.0
2021-08-27 14:35:00,143.52,143.54,143.48,143.49,4100.0,137.7639,137.7831,137.7255,137.7351,4100.0
2021-08-27 14:40:00,143.47,143.49,143.39,143.46,5528.0,137.7159,137.7351,137.6391,137.7063,5528.0
2021-08-27 14:45:00,143.43,143.45,143.35,143.39,3662.0,137.6775,137.6967,137.6007,137.6391,3662.0
2021-08-27 14:50:00,143.38,143.38,143.33,143.33,2021.0,137.6295,137.6295,137.5815,137.5815,2021.0
2021-08-27 14:55:00,143.33,143.37,143.3,143.33,2784.0,137.5815,137.6199,137.5527,137.5815,2784.0
2021-08-27 15:00:00,143.32,143.45,143.32,143.45,2069.0,137.5719,137.6967,137.5719,137.6967,2069.0
2021-08-27 15:05:00,143.44,143.53,143.43,143.45,4951.0,137.6871,137.7735,137.6775,137.6967,4951.0
2021-08-27 15:10:00,143.46,143.56,143.45,143.51,2769.0,137.7063,137.8023,137.6967,137.7543,2769.0
2021-08-27 15:15:00,143.52,143.55,143.48,143.53,3793.0,137.7639,137.7927,137.7255,137.7735,3793.0
2021-08-27 15:20:00,143.53,143.56,143.49,143.49,5400.0,137.7735,137.8023,137.7351,137.7351,5400.0
2021-08-27 15:25:00,143.5,143.54,143.43,143.44,3412.0,137.7447,137.7831,137.6775,137.6871,3412.0
2021-08-27 15:30:00,143.47,143.53,143.45,143.51,4586.0,137.7159,137.7735,137.6967,137.7543,4586.0
2021-08-27 15:35:00,143.53,143.59,143.52,143.56,13603.0,137.7735,137.8311,137.7639,137.8023,13603.0
2021-08-27 15:40:00,143.55,143.63,143.52,143.61,12182.0,137.7927,137.8695,137.7639,137.8503,12182.0
2021-08-27 15:45:00,143.62,143.87,143.61,143.79,9267.0,137.8599,138.0999,137.8503,138.0231,9267.0
2021-08-27 15:50:00,143.85,143.85,143.76,143.78,4908.0,138.0807,138.0807,137.9943,138.0135,4908.0
2021-08-27 15:55:00,143.74,143.82,143.49,143.82,56245.0,137.9751,138.0519,137.7351,138.0519,56245.0
2021-08-30 09:30:00,144.07,144.72,143.85,144.31,11807.0,138.2919,138.9158,138.0807,138.5222,11807.0
2021-08-30 09:35:00,144.31,144.37,144.04,144.04,4033.0,138.5222,138.5798,138.2631,138.2631,4033.0
2021-08-30 09:40:00,144.02,144.06,143.83,143.84,2399.0,138.2439,138.2823,138.0615,138.0711,2399.0
2021-08-30 09:45:00,143.9,144.13,143.9,144.09,3000.0,138.1287,138.3495,138.1287,138.3111,3000.0
2021-08-30 09:50:00,144.11,144.32,144.0,144.07,18850.0,138.3303,138.5318,138.2247,138.2919,18850.0
2021-08-30 09:55:00,144.1,144.16,143.94,144.0,1868.0,138.3207,138.3783,138.1671,138.2247,1868.0
2021-08-30 10:00:00,143.95,144.01,143.78,143.78,1906.0,138.1767,138.2343,138.0135,138.0135,1906.0
2021-08-30 10:05:00,143.86,143.97,143.84,143.96,2210.0,138.0903,138.1959,138.0711,138.1863,2210.0
2021-08-30 10:10:00,143.94,144.02,143.91,143.93,2636.0,138.1671,138.2439,138.1383,138.1575,2636.0
2021-08-30 10:15:00,144.03,144.05,143.9,144.04,4544.0,138.2535,138.2727,138.1287,138.2631,4544.0
2021-08-30 10:20:00,143.98,144.06,143.94,144.06,600.0,138.2055,138.2823,138.1671,138.2823,600.0
2021-08-30 10:25:00,144.13,144.17,144.08,144.14,2220.0,138.3495,138.3879,138.3015,138.3591,2220.0
2021-08-30 10:30:00,144.14,144.23,144.06,144.16,6500.0,138.3591,138.4454,138.2823,138.3783,6500.0
2021-08-30 10:35:00,144.19,144.28,144.13,144.28,1986.0,138.4071,138.4934,138.3495,138.4934,1986.0
2021-08-30 10:40:00,144.35,144.35,144.22,144.25,5416.0,138.5606,138.5606,138.4358,138.4646,5416.0
2021-08-30 10:45:00,144.28,144.31,144.23,144.26,2475.0,138.4934,138.5222,138.4454,138.4742,2475.0
2021-08-30 10:50:00,144.22,144.29,144.14,144.19,8337.0,138.4358,138.503,138.3591,138.4071,8337.0
2021-08-30 10:55:00,144.24,144.24,144.1,144.19,2909.0,138.455,138.455,138.3207,138.4071,2909.0
2021-08-30 11:00:00,144.21,144.27,144.19,144.25,5055.0,138.4262,138.4838,138.4071,138.4646,5055.0
2021-08-30 11:05:00,144.24,144.35,144.21,144.3,4153.0,138.455,138.5606,138.4262,138.5126,4153.0
2021-08-30 11:10:00,144.27,144.32,144.16,144.28,7170.0,138.4838,138.5318,138.3783,138.4934,7170.0
2021-08-30 11:15:00,144.32,144.34,144.2,144.25,4369.0,138.5318,138.551,138.4167,138.4646,4369.0
2021-08-30 11:20:00,144.21,144.56,144.19,144.48,3437.0,138.4262,138.7622,138.4071,138.6854,3437.0
2021-08-30 11:25:00,144.51,144.65,144.51,144.57,2000.0,138.7142,138.8486,138.7142,138.7718,2000.0
2021-08-30 11:30:00,144.57,144.69,144.55,144.56,2488.0,138.7718,138.887,138.7526,138.7622,2488.0
2021-08-30 11:35:00,144.54,144.54,144.38,144.45,2569.0,138.743,138.743,138.5894,138.6566,2569.0
2021-08-30 11:40:00,144.43,144.61,144.43,144.47,2453.0,138.6374,138.8102,138.6374,138.6758,2453.0
2021-08-30 11:45:00,144.48,144.52,144.41,144.43,3338.0,138.6854,138.7238,138.6182,138.6374,3338.0
2021-08-30 11:50:00,144.49,144.49,144.39,144.44,1201.0,138.695,138.695,138.599,138.647,1201.0
2021-08-30 11:55:00,144.5,144.54,144.41,144.42,1466.0,138.7046,138.743,138.6182,138.6278,1466.0
2021-08-30 12:00:00,144.45,144.46,144.35,144.36,6326.0,138.6566,138.6662,138.5606,138.5702,6326.0
2021-08-30 12:05:00,144.41,144.47,144.41,144.46,1200.0,138.6182,138.6758,138.6182,138.6662,1200.0
2021-08-30 12:10:00,144.48,144.53,144.43,144.46,2000.0,138.6854,138.7334,138.6374,138.6662,2000.0
2021-08-30 12:15:00,144.42,144.44,144.3,144.34,1647.0,138.6278,138.647,138.5126,138.551,1647.0
2021-08-30 12:20:00,144.31,144.33,144.22,144.25,2871.0,138.5222,138.5414,138.4358,138.4646,2871.0
2021-08-30 12:25:00,144.24,144.37,144.24,144.35,2326.0,138.455,138.5798,138.455,138.5606,2326.0
2021-08-30 12:30:00,144.34,144.34,144.23,144.24,8479.0,138.551,138.551,138.4454,138.455,8479.0
2021-08-30 12:35:00,144.25,144.35,144.25,144.33,1000.0,138.4646,138.5606,138.4646,138.5414,1000.0
2021-08-30 12:40:00,144.33,144.38,144.23,144.28,7001.0,138.5414,138.5894,138.4454,138.4934,7001.0
2021-08-30 12:45:00,144.23,144.28,144.23,144.24,955.0,138.4454,138.4934,138.4454,138.455,955.0
2021-08-30 12:50:00,144.27,144.34,144.25,144.25,4099.0,138.4838,138.551,138.4646,138.4646,4099.0
2021-08-30 12:55:00,144.22,144.25,144.19,144.25,1106.0,138.4358,138.4646,138.4071,138.4646,1106.0
2021-08-30 13:00:00,144.24,144.24,144.19,144.19,854.0,138.455,138.455,138.4071,138.4071,854.0
2021-08-30 13:05:00,144.2,144.24,144.2,144.22,1579.0,138.4167,138.455,138.4167,138.4358,1579.0
2021-08-30 13:10:00,144.27,144.29,144.25,144.28,1290.0,138.4838,138.503,138.4646,138.4934,1290.0
2021-08-30 13:15:00,144.29,144.3,144.21,144.21,3617.0,138.503,138.5126,138.4262,138.4262,3617.0
2021-08-30 13:20:00,144.16,144.16,144.15,144.15,665.0,138.3783,138.3783,138.3687,138.3687,665.0
2021-08-30 13:25:00,144.18,144.18,144.17,144.18,1031.0,138.3975,138.3975,138.3879,138.3975,1031.0
2021-08-30 13:30:00,144.19,144.19,144.14,144.16,813.0,138.4071,138.4071,138.3591,138.3783,813.0
2021-08-30 13:35:00,144.17,144.18,144.06,144.07,1383.0,138.3879,138.3975,138.2823,138.2919,1383.0
2021-08-30 13:40:00,144.08,144.08,144.04,144.07,906.0,138.3015,138.3015,138.2631,138.2919,906.0
2021-08-30 13:45:00,144.15,144.15,144.11,144.12,1503.0,138.3687,138.3687,138.3303,138.3399,1503.0
2021-08-30 13:50:00,144.11,144.15,144.11,144.12,1300.0,138.3303,138.3687,138.3303,138.3399,1300.0
2021-08-30 13:55:00,144.12,144.14,144.08,144.12,2205.0,138.3399,138.3591,138.3015,138.3399,2205.0
2021-08-30 14:00:00,144.13,144.14,144.08,144.13,1797.0,138.3495,138.3591,138.3015,138.3495,1797.0
2021-08-30 14:05:00,144.15,144.21,144.09,144.11,1824.0,138.3687,138.4262,138.3111,138.3303,1824.0
2021-08-30 14:10:00,144.13,144.17,144.12,144.13,1463.0,138.3495,138.3879,138.3399,138.3495,1463.0
2021-08-30 14:15:00,144.15,144.18,144.12,144.12,1618.0,138.3687,138.3975,138.3399,138.3399,1618.0
2021-08-30 14:20:00,144.15,144.21,144.15,144.21,1726.0,138.3687,138.4262,138.3687,138.4262,1726.0
2021-08-30 14:25:00,144.23,144.24,144.22,144.22,700.0,138.4454,138.455,138.4358,138.4358,700.0
2021-08-30 14:30:00,144.25,144.29,144.21,144.21,2345.0,138.4646,138.503,138.4262,138.4262,2345.0
2021-08-30 14:35:00,144.21,144.22,144.18,144.2,1100.0,138.4262,138.4358,138.3975,138.4167,1100.0
2021-08-30 14:40:00,144.23,144.27,144.17,144.21,2300.0,138.4454,138.4838,138.3879,138.4262,2300.0
2021-08-30 14:45:00,144.18,144.18,144.14,144.14,2272.0,138.3975,138.3975,138.3591,138.3591,2272.0
2021-08-30 14:50:00,144.12,144.12,144.07,144.09,1109.0,138.3399,138.3399,138.2919,138.3111,1109.0
2021-08-30 14:55:00,144.09,144.09,144.02,144.03,2916.0,138.3111,138.3111,138.2439,138.2535,2916.0
2021-08-30 15:00:00,144.05,144.17,144.05,144.16,1210.0,138.2727,138.3879,138.2727,138.3783,1210.0
2021-08-30 15:05:00,144.17,144.17,144.09,144.09,2016.0,138.3879,138.3879,138.3111,138.3111,2016.0
2021-08-30 15:10:00,144.1,144.11,144.04,144.04,1271.0,138.3207,138.3303,138.2631,138.2631,1271.0
2021-08-30 15:15:00,144.0,144.04,143.84,143.86,3748.0,138.2247,138.2631,138.0711,138.0903,3748.0
2021-08-30 15:20:00,143.9,143.94,143.88,143.92,1301.0,138.1287,138.1671,138.1095,138.1479,1301.0
2021-08-30 15:25:00,143.88,143.98,143.88,143.91,3476.0,138.1095,138.2055,138.1095,138.1383,3476.0
2021-08-30 15:30:00,143.92,143.92,143.79,143.83,1973.0,138.1479,138.1479,138.0231,138.0615,1973.0
2021-08-30 15:35:00,143.78,143.79,143.68,143.75,3573.0,138.0135,138.0231,137.9175,137.9847,3573.0
2021-08-30 15:40:00,143.77,143.77,143.64,143.64,5905.0,138.0039,138.0039,137.8791,137.8791,5905.0
2021-08-30 15:45:00,143.64,143.68,143.54,143.65,5673.0,137.8791,137.9175,137.7831,137.8887,5673.0
2021-08-30 15:50:00,143.64,143.67,143.57,143.59,8594.0,137.8791,137.9079,137.8119,137.8311,8594.0
2021-08-30 15:55:00,143.6,143.6,143.33,143.48,39158.0,137.8407,137.8407,137.5815,137.7255,39158.0
2021-08-31 09:30:00,143.45,143.6,143.09,143.22,16412.0,137.6967,137.8407,137.3512,137.476,16412.0
2021-08-31 09:35:00,143.22,143.23,142.93,143.14,4358.0,137.476,137.4856,137.1976,137.3992,4358.0
2021-08-31 09:40:00,143.17,143.5,143.16,143.27,6699.0,137.428,137.7447,137.4184,137.5239,6699.0
2021-08-31 09:45:00,143.24,143.24,142.96,143.12,15527.0,137.4952,137.4952,137.2264,137.38,15527.0
2021-08-31 09:50:00,143.11,143.12,142.9,143.11,7001.0,137.3704,137.38,137.1688,137.3704,7001.0
2021-08-31 09:55:00,143.09,143.47,143.09,143.31,3717.0,137.3512,137.7159,137.3512,137.5623,3717.0
2021-08-31 10:00:00,143.41,143.88,143.35,143.84,3709.0,137.6583,138.1095,137.6007,138.0711,3709.0
2021-08-31 10:05:00,143.88,143.88,143.66,143.81,1670.0,138.1095,138.1095,137.8983,138.0423,1670.0
2021-08-31 10:10:00,143.88,143.9,143.6,143.81,2700.0,138.1095,138.1287,137.8407,138.0423,2700.0
2021-08-31 10:15:00,143.83,143.83,143.56,143.66,5291.0,138.0615,138.0615,137.8023,137.8983,5291.0
2021-08-31 10:20:00,143.66,143.69,143.41,143.43,3510.0,137.8983,137.9271,137.6583,137.6775,3510.0
2021-08-31 10:25:00,143.4,143.7,143.4,143.7,3750.0,137.6487,137.9367,137.6487,137.9367,3750.0
2021-08-31 10:30:00,143.7,143.9,143.66,143.75,6178.0,137.9367,138.1287,137.8983,137.9847,6178.0
2021-08-31 10:35:00,143.74,143.96,143.69,143.87,6337.0,137.9751,138.1863,137.9271,138.0999,6337.0
2021-08-31 10:40:00,143.92,143.98,143.89,143.93,3766.0,138.1479,138.2055,138.1191,138.1575,3766.0
2021-08-31 10:45:00,143.95,144.11,143.94,144.07,6403.0,138.1767,138.3303,138.1671,138.2919,6403.0
2021-08-31 10:50:00,144.04,144.08,144.01,144.08,1200.0,138.2631,138.3015,138.2343,138.3015,1200.0
2021-08-31 10:55:00,144.22,144.31,144.17,144.24,8651.0,138.4358,138.5222,138.3879,138.455,8651.0
2021-08-31 11:00:00,144.27,144.34,144.21,144.23,15595.0,138.4838,138.551,138.4262,138.4454,15595.0
2021-08-31 11:05:00,144.25,144.32,144.18,144.2,3641.0,138.4646,138.5318,138.3975,138.4167,3641.0
2021-08-31 11:10:00,144.25,144.25,144.13,144.18,8593.0,138.4646,138.4646,138.3495,138.3975,8593.0
2021-08-31 11:15:00,144.2,144.31,144.2,144.31,2829.0,138.4167,138.5222,138.4167,138.5222,2829.0
2021-08-31 11:20:00,144.34,144.34,144.27,144.29,4517.0,138.551,138.551,138.4838,138.503,4517.0
2021-08-31 11:25:00,144.27,144.29,144.13,144.25,5335.0,138.4838,138.503,138.3495,138.4646,5335.0
2021-08-31 11:30:00,144.25,144.41,144.23,144.41,2499.0,138.4646,138.6182,138.4454,138.6182,2499.0
2021-08-31 11:35:00,144.48,144.48,144.38,144.38,2064.0,138.6854,138.6854,138.5894,138.5894,2064.0
2021-08-31 11:40:00,144.41,144.44,144.34,144.41,6970.0,138.6182,138.647,138.551,138.6182,6970.0
2021-08-31 11:45:00,144.4,144.42,144.28,144.28,8487.0,138.6086,138.6278,138.4934,138.4934,8487.0
2021-08-31 11:50:00,144.28,144.34,144.22,144.24,5696.0,138.4934,138.551,138.4358,138.455,5696.0
2021-08-31 11:55:00,144.26,144.27,144.14,144.19,3012.0,138.4742,138.4838,138.3591,138.4071,3012.0
2021-08-31 12:00:00,144.22,144.23,144.13,144.15,3509.0,138.4358,138.4454,138.3495,138.3687,3509.0
2021-08-31 12:05:00,144.16,144.26,144.16,144.21,2300.0,138.3783,138.4742,138.3783,138.4262,2300.0
2021-08-31 12:10:00,144.2,144.22,144.13,144.19,6419.0,138.4167,138.4358,138.3495,138.4071,6419.0
2021-08-31 12:15:00,144.22,144.31,144.22,144.27,3500.0,138.4358,138.5222,138.4358,138.4838,3500.0
2021-08-31 12:20:00,144.23,144.25,144.17,144.25,2623.0,138.4454,138.4646,138.3879,138.4646,2623.0
2021-08-31 12:25:00,144.24,144.28,144.2,144.2,1200.0,138.455,138.4934,138.4167,138.4167,1200.0
2021-08-31 12:30:00,144.19,144.27,144.12,144.21,4351.0,138.4071,138.4838,138.3399,138.4262,4351.0
2021-08-31 12:35:00,144.23,144.3,144.19,144.24,1095.0,138.4454,138.5126,138.4071,138.455,1095.0
2021-08-31 12:40:00,144.28,144.3,144.18,144.18,4259.0,138.4934,138.5126,138.3975,138.3975,4259.0
2021-08-31 12:45:00,144.2,144.22,144.17,144.21,4649.0,138.4167,138.4358,138.3879,138.4262,4649.0
2021-08-31 12:50:00,144.16,144.16,144.1,144.16,2200.0,138.3783,138.3783,138.3207,138.3783,2200.0
2021-08-31 12:55:00,144.11,144.14,144.05,144.08,2729.0,138.3303,138.3591,138.2727,138.3015,2729.0
2021-08-31 13:00:00,144.06,144.07,143.99,144.02,3223.0,138.2823,138.2919,138.2151,138.2439,3223.0
2021-08-31 13:05:00,144.07,144.07,144.0,144.01,1962.0,138.2919,138.2919,138.2247,138.2343,1962.0
2021-08-31 13:10:00,144.0,144.04,143.99,144.02,2746.0,138.2247,138.2631,138.2151,138.2439,2746.0
2021-08-31 13:15:00,144.02,144.09,143.95,144.01,8313.0,138.2439,138.3111,138.1767,138.2343,8313.0
2021-08-31 13:20:00,144.03,144.03,143.88,143.93,3809.0,138.2535,138.2535,138.1095,138.1575,3809.0
2021-08-31 13:25:00,143.93,143.93,143.82,143.89,2580.0,138.1575,138.1575,138.0519,138.1191,2580.0
2021-08-31 13:30:00,143.88,143.88,143.79,143.84,1200.0,138.1095,138.1095,138.0231,138.0711,1200.0
2021-08-31 13:35:00,143.86,143.87,143.76,143.86,4625.0,138.0903,138.0999,137.9943,138.0903,4625.0
2021-08-31 13:40:00,143.85,143.89,143.8,143.89,1300.0,138.0807,138.1191,138.0327,138.1191,1300.0
2021-08-31 13:45:00,143.91,143.98,143.89,143.97,3277.0,138.1383,138.2055,138.1191,138.1959,3277.0
2021-08-31 13:50:00,144.0,144.04,143.96,144.0,4612.0,138.2247,138.2631,138.1863,138.2247,4612.0
2021-08-31 13:55:00,144.0,144.03,143.96,144.0,3787.0,138.2247,138.2535,138.1863,138.2247,3787.0
2021-08-31 14:00:00,143.98,144.02,143.86,143.89,3252.0,138.2055,138.2439,138.0903,138.1191,3252.0
2021-08-31 14:05:00,143.88,143.92,143.67,143.75,8000.0,138.1095,138.1479,137.9079,137.9847,8000.0
2021-08-31 14:10:00,143.74,143.82,143.72,143.75,8046.0,137.9751,138.0519,137.9559,137.9847,8046.0
2021-08-31 14:15:00,143.78,143.78,143.7,143.74,4708.0,138.0135,138.0135,137.9367,137.9751,4708.0
2021-08-31 14:20:00,143.73,143.76,143.7,143.75,3400.0,137.9655,137.9943,137.9367,137.9847,3400.0
2021-08-31 14:25:00,143.75,143.78,143.7,143.7,4309.0,137.9847,138.0135,137.9367,137.9367,4309.0
2021-08-31 14:30:00,143.75,143.78,143.73,143.77,2120.0,137.9847,138.0135,137.9655,138.0039,2120.0
2021-08-31 14:35:00,143.75,143.77,143.7,143.72,2303.0,137.9847,138.0039,137.9367,137.9559,2303.0
2021-08-31 14:40:00,143.76,143.82,143.72,143.82,3604.0,137.9943,138.0519,137.9559,138.0519,3604.0
2021-08-31 14:45:00,143.8,143.81,143.69,143.69,4901.0,138.0327,138.0423,137.9271,137.9271,4901.0
2021-08-31 14:50:00,143.74,143.87,143.74,143.83,3460.0,137.9751,138.0999,137.9751,138.0615,3460.0
2021-08-31 14:55:00,143.81,143.95,143.8,143.94,4613.0,138.0423,138.1767,138.0327,138.1671,4613.0
2021-08-31 15:00:00,143.91,143.92,143.75,143.79,4217.0,138.1383,138.1479,137.9847,138.0231,4217.0
2021-08-31 15:05:00,143.79,143.81,143.7,143.71,2991.0,138.0231,138.0423,137.9367,137.9463,2991.0
2021-08-31 15:10:00,143.71,143.82,143.7,143.77,2148.0,137.9463,138.0519,137.9367,138.0039,2148.0
2021-08-31 15:15:00,143.8,143.9,143.75,143.85,3416.0,138.0327,138.1287,137.9847,138.0807,3416.0
2021-08-31 15:20:00,143.83,143.89,143.8,143.89,4101.0,138.0615,138.1191,138.0327,138.1191,4101.0
2021-08-31 15:25:00,143.92,143.97,143.86,143.95,14103.0,138.1479,138.1959,138.0903,138.1767,14103.0
2021-08-31 15:30:00,143.97,144.03,143.75,143.94,9784.0,138.1959,138.2535,137.9847,138.1671,9784.0
2021-08-31 15:35:00,143.91,143.96,143.78,143.8,11874.0,138.1383,138.1863,138.0135,138.0327,11874.0
2021-08-31 15:40:00,143.8,143.82,143.72,143.77,11069.0,138.0327,138.0519,137.9559,138.0039,11069.0
2021-08-31 15:45:00,143.77,143.81,143.72,143.76,14789.0,138.0039,138.0423,137.9559,137.9943,14789.0
2021-08-31 15:50:00,143.78,143.81,143.68,143.69,32045.0,138.0135,138.0423,137.9175,137.9271,32045.0
2021-08-31 15:55:00,143.68,143.9,143.6,143.6,77799.0,137.9175,138.1287,137.8407,137.8407,77799.0
2021-09-01 09:30:00,143.8,143.8,143.26,143.27,8236.0,138.0327,138.0327,137.5144,137.5239,8236.0
2021-09-01 09:35:00,143.13,143.13,142.89,143.06,1017.0,137.3896,137.3896,137.1592,137.3224,1017.0
2021-09-01 09:40:00,143.16,143.21,142.92,143.1,1745.0,137.4184,137.4664,137.188,137.3608,1745.0
2021-09-01 09:45:00,143.13,143.23,143.12,143.23,1865.0,137.3896,137.4856,137.38,137.4856,1865.0
2021-09-01 09:50:00,143.26,143.38,143.22,143.31,749.0,137.5144,137.6295,137.476,137.5623,749.0
2021-09-01 09:55:00,143.28,143.39,143.12,143.34,3034.0,137.5335,137.6391,137.38,137.5911,3034.0
2021-09-01 10:00:00,143.36,143.61,143.28,143.52,7826.0,137.6103,137.8503,137.5335,137.7639,7826.0
2021-09-01 10:05:00,143.51,143.62,143.38,143.53,4126.0,137.7543,137.8599,137.6295,137.7735,4126.0
2021-09-01 10:10:00,143.58,143.58,143.48,143.53,2801.0,137.8215,137.8215,137.7255,137.7735,2801.0
2021-09-01 10:15:00,143.53,143.86,143.5,143.83,4384.0,137.7735,138.0903,137.7447,138.0615,4384.0
2021-09-01 10:20:00,143.78,143.82,143.57,143.63,5531.0,138.0135,138.0519,137.8119,137.8695,5531.0
2021-09-01 10:25:00,143.63,143.63,143.47,143.47,4654.0,137.8695,137.8695,137.7159,137.7159,4654.0
2021-09-01 10:30:00,143.53,143.59,143.42,143.53,1685.0,137.7735,137.8311,137.6679,137.7735,1685.0
2021-09-01 10:35:00,143.5,143.62,143.47,143.56,2372.0,137.7447,137.8599,137.7159,137.8023,2372.0
2021-09-01 10:40:00,143.52,143.55,143.46,143.52,4988.0,137.7639,137.7927,137.7063,137.7639,4988.0
2021-09-01 10:45:00,143.56,143.75,143.56,143.7,26876.0,137.8023,137.9847,137.8023,137.9367,26876.0
2021-09-01 10:50:00,143.68,143.68,143.54,143.66,3780.0,137.9175,137.9175,137.7831,137.8983,3780.0
2021-09-01 10:55:00,143.59,143.59,143.41,143.44,2552.0,137.8311,137.8311,137.6583,137.6871,2552.0
2021-09-01 11:00:00,143.44,143.8,143.44,143.78,6338.0,137.6871,138.0327,137.6871,138.0135,6338.0
2021-09-01 11:05:00,143.73,143.74,143.6,143.67,7304.0,137.9655,137.9751,137.8407,137.9079,7304.0
2021-09-01 11:10:00,143.65,143.68,143.52,143.53,12399.0,137.8887,137.9175,137.7639,137.7735,12399.0
2021-09-01 11:15:00,143.53,143.57,143.48,143.55,2203.0,137.7735,137.8119,137.7255,137.7927,2203.0
2021-09-01 11:20:00,143.52,143.53,143.44,143.48,1500.0,137.7639,137.7735,137.6871,137.7255,1500.0
2021-09-01 11:25:00,143.48,143.61,143.46,143.61,10001.0,137.7255,137.8503,137.7063,137.8503,10001.0
2021-09-01 11:30:00,143.59,143.78,143.54,143.72,13086.0,137.8311,138.0135,137.7831,137.9559,13086.0
2021-09-01 11:35:00,143.72,143.97,143.69,143.97,2061.0,137.9559,138.1959,137.9271,138.1959,2061.0
2021-09-01 11:40:00,143.97,144.12,143.96,144.12,1596.0,138.1959,138.3399,138.1863,138.3399,1596.0
2021-09-01 11:45:00,144.12,144.21,144.12,144.16,1694.0,138.3399,138.4262,138.3399,138.3783,1694.0
2021-09-01 11:50:00,144.18,144.2,144.11,144.15,2862.0,138.3975,138.4167,138.3303,138.3687,2862.0
2021-09-01 11:55:00,144.14,144.14,144.0,144.0,2607.0,138.3591,138.3591,138.2247,138.2247,2607.0
2021-09-01 12:00:00,144.0,144.14,143.97,144.03,2638.0,138.2247,138.3591,138.1959,138.2535,2638.0
2021-09-01 12:05:00,143.99,144.03,143.94,143.98,2857.0,138.2151,138.2535,138.1671,138.2055,2857.0
2021-09-01 12:10:00,143.99,144.01,143.96,143.98,1077.0,138.2151,138.2343,138.1863,138.2055,1077.0
2021-09-01 12:15:00,144.02,144.06,143.99,144.03,3791.0,138.2439,138.2823,138.2151,138.2535,3791.0
2021-09-01 12:20:00,144.04,144.19,143.99,144.19,7623.0,138.2631,138.4071,138.2151,138.4071,7623.0
2021-09-01 12:25:00,144.14,144.19,144.09,144.16,6645.0,138.3591,138.4071,138.3111,138.3783,6645.0
2021-09-01 12:30:00,144.17,144.29,144.16,144.29,1624.0,138.3879,138.503,138.3783,138.503,1624.0
2021-09-01 12:35:00,144.33,144.35,144.3,144.35,2962.0,138.5414,138.5606,138.5126,138.5606,2962.0
2021-09-01 12:40:00,144.37,144.44,144.35,144.35,5461.0,138.5798,138.647,138.5606,138.5606,5461.0
2021-09-01 12:45:00,144.34,144.39,144.32,144.37,3301.0,138.551,138.599,138.5318,138.5798,3301.0
2021-09-01 12:50:00,144.34,144.38,144.28,144.29,10290.0,138.551,138.5894,138.4934,138.503,10290.0
2021-09-01 12:55:00,144.3,144.53,144.24,144.53,27818.0,138.5126,138.7334,138.455,138.7334,27818.0
2021-09-01 13:00:00,144.64,144.68,144.62,144.64,4325.0,138.839,138.8774,138.8198,138.839,4325.0
2021-09-01 13:05:00,144.6,144.71,144.6,144.71,2082.0,138.8006,138.9062,138.8006,138.9062,2082.0
2021-09-01 13:10:00,144.72,144.75,144.44,144.5,15949.0,138.9158,138.9446,138.647,138.7046,15949.0
2021-09-01 13:15:00,144.5,144.52,144.4,144.47,4872.0,138.7046,138.7238,138.6086,138.6758,4872.0
2021-09-01 13:20:00,144.51,144.51,144.46,144.47,2599.0,138.7142,138.7142,138.6662,138.6758,2599.0
2021-09-01 13:25:00,144.47,144.59,144.44,144.55,7121.0,138.6758,138.791,138.647,138.7526,7121.0
2021-09-01 13:30:00,144.52,144.55,144.42,144.44,7631.0,138.7238,138.7526,138.6278,138.647,7631.0
2021-09-01 13:35:00,144.46,144.52,144.44,144.45,2403.0,138.6662,138.7238,138.647,138.6566,2403.0
2021-09-01 13:40:00,144.5,144.58,144.49,144.5,8781.0,138.7046,138.7814,138.695,138.7046,8781.0
2021-09-01 13:45:00,144.54,144.56,144.35,144.48,17423.0,138.743,138.7622,138.5606,138.6854,17423.0
2021-09-01 13:50:00,144.53,144.59,144.46,144.55,6779.0,138.7334,138.791,138.6662,138.7526,6779.0
2021-09-01 13:55:00,144.53,144.56,144.47,144.55,13182.0,138.7334,138.7622,138.6758,138.7526,13182.0
2021-09-01 14:00:00,144.5,144.73,144.39,144.66,12175.0,138.7046,138.9254,138.599,138.8582,12175.0
2021-09-01 14:05:00,144.69,144.78,144.69,144.72,2620.0,138.887,138.9734,138.887,138.9158,2620.0
2021-09-01 14:10:00,144.75,144.87,144.75,144.87,2268.0,138.9446,139.0598,138.9446,139.0598,2268.0
2021-09-01 14:15:00,144.88,144.95,144.87,144.92,2691.0,139.0694,139.1366,139.0598,139.1078,2691.0
2021-09-01 14:20:00,144.93,144.97,144.89,144.91,5305.0,139.1174,139.1558,139.079,139.0982,5305.0
2021-09-01 14:25:00,144.93,144.96,144.91,144.96,1500.0,139.1174,139.1462,139.0982,139.1462,1500.0
2021-09-01 14:30:00,144.94,144.96,144.9,144.95,8299.0,139.127,139.1462,139.0886,139.1366,8299.0
2021-09-01 14:35:00,144.94,144.94,144.71,144.72,11571.0,139.127,139.127,138.9062,138.9158,11571.0
2021-09-01 14:40:00,144.72,144.74,144.67,144.71,3714.0,138.9158,138.935,138.8678,138.9062,3714.0
2021-09-01 14:45:00,144.67,144.73,144.63,144.69,2352.0,138.8678,138.9254,138.8294,138.887,2352.0
2021-09-01 14:50:00,144.71,144.82,144.71,144.81,17343.0,138.9062,139.0118,138.9062,139.0022,17343.0
2021-09-01 14:55:00,144.82,144.89,144.65,144.72,14748.0,139.0118,139.079,138.8486,138.9158,14748.0
2021-09-01 15:00:00,144.73,144.81,144.63,144.81,14029.0,138.9254,139.0022,138.8294,139.0022,14029.0
2021-09-01 15:05:00,144.79,144.83,144.73,144.77,11077.0,138.983,139.0214,138.9254,138.9638,11077.0
2021-09-01 15:10:00,144.77,144.83,144.77,144.81,7369.0,138.9638,139.0214,138.9638,139.0022,7369.0
2021-09-01 15:15:00,144.81,144.87,144.69,144.82,24816.0,139.0022,139.0598,138.887,139.0118,24816.0
2021-09-01 15:20:00,144.82,144.88,144.76,144.79,27072.0,139.0118,139.0694,138.9542,138.983,27072.0
2021-09-01 15:25:00,144.77,144.77,144.67,144.74,6075.0,138.9638,138.9638,138.8678,138.935,6075.0
2021-09-01 15:30:00,144.73,144.78,144.68,144.69,11296.0,138.9254,138.9734,138.8774,138.887,11296.0
2021-09-01 15:35:00,144.69,144.73,144.6,144.65,11997.0,138.887,138.9254,138.8006,138.8486,11997.0
2021-09-01 15:40:00,144.66,144.8,144.63,144.78,16153.0,138.8582,138.9926,138.8294,138.9734,16153.0
2021-09-01 15:45:00,144.77,144.79,144.68,144.69,19214.0,138.9638,138.983,138.8774,138.887,19214.0
2021-09-01 15:50:00,144.67,144.85,144.67,144.81,23467.0,138.8678,139.0406,138.8678,139.0022,23467.0
2021-09-01 15:55:00,144.81,144.81,144.4,144.43,92074.0,139.0022,139.0022,138.6086,138.6374,92074.0
2021-09-02 09:30:00,144.69,145.3,144.61,145.02,9211.0,139.3442,139.9316,139.2671,139.662,9211.0
2021-09-02 09:35:00,145.11,145.25,144.96,144.97,7352.0,139.7487,139.8835,139.6042,139.6138,7352.0
2021-09-02 09:40:00,145.04,145.13,144.88,145.02,2633.0,139.6812,139.7679,139.5272,139.662,2633.0
2021-09-02 09:45:00,145.12,145.42,145.12,145.36,6875.0,139.7583,140.0472,139.7583,139.9894,6875.0
2021-09-02 09:50:00,145.35,145.46,145.34,145.34,5013.0,139.9798,140.0857,139.9702,139.9702,5013.0
2021-09-02 09:55:00,145.35,145.35,145.01,145.01,8677.0,139.9798,139.9798,139.6524,139.6524,8677.0
2021-09-02 10:00:00,145.12,145.27,144.97,145.0,11497.0,139.7583,139.9027,139.6138,139.6427,11497.0
2021-09-02 10:05:00,145.0,145.09,144.91,145.08,3796.0,139.6427,139.7294,139.556,139.7198,3796.0
2021-09-02 10:10:00,145.07,145.07,144.92,145.02,1903.0,139.7101,139.7101,139.5657,139.662,1903.0
2021-09-02 10:15:00,145.01,145.12,145.0,145.11,5310.0,139.6524,139.7583,139.6427,139.7487,5310.0
2021-09-02 10:20:00,145.11,145.23,145.07,145.18,3702.0,139.7487,139.8642,139.7101,139.8161,3702.0
2021-09-02 10:25:00,145.25,145.33,145.17,145.31,5730.0,139.8835,139.9605,139.8064,139.9413,5730.0
2021-09-02 10:30:00,145.34,145.34,145.25,145.27,1600.0,139.9702,139.9702,139.8835,139.9027,1600.0
2021-09-02 10:35:00,145.28,145.28,144.86,145.03,4153.0,139.9124,139.9124,139.5079,139.6716,4153.0
2021-09-02 10:40:00,145.07,145.13,144.99,145.08,6074.0,139.7101,139.7679,139.6331,139.7198,6074.0
2021-09-02 10:45:00,145.11,145.17,144.99,145.03,4691.0,139.7487,139.8064,139.6331,139.6716,4691.0
2021-09-02 10:50:00,145.03,145.08,145.0,145.03,9047.0,139.6716,139.7198,139.6427,139.6716,9047.0
2021-09-02 10:55:00,144.99,145.07,144.93,144.99,5090.0,139.6331,139.7101,139.5753,139.6331,5090.0
2021-09-02 11:00:00,145.03,145.07,144.93,145.02,4915.0,139.6716,139.7101,139.5753,139.662,4915.0
2021-09-02 11:05:00,145.04,145.06,144.85,144.86,3596.0,139.6812,139.7005,139.4983,139.5079,3596.0
2021-09-02 11:10:00,144.88,144.88,144.7,144.71,1934.0,139.5272,139.5272,139.3538,139.3634,1934.0
2021-09-02 11:15:00,144.76,144.85,144.68,144.85,4895.0,139.4116,139.4983,139.3345,139.4983,4895.0
2021-09-02 11:20:00,144.81,144.81,144.72,144.79,3590.0,139.4597,139.4597,139.3731,139.4405,3590.0
2021-09-02 11:25:00,144.77,144.95,144.73,144.94,5227.0,139.4212,139.5946,139.3827,139.5849,5227.0
2021-09-02 11:30:00,144.98,145.1,144.92,145.0,3823.0,139.6235,139.739,139.5657,139.6427,3823.0
2021-09-02 11:35:00,145.0,145.06,144.97,145.03,5043.0,139.6427,139.7005,139.6138,139.6716,5043.0
2021-09-02 11:40:00,145.04,145.07,144.9,145.0,2435.0,139.6812,139.7101,139.5464,139.6427,2435.0
2021-09-02 11:45:00,145.02,145.1,144.98,145.01,5720.0,139.662,139.739,139.6235,139.6524,5720.0
2021-09-02 11:50:00,145.02,145.05,144.98,145.05,7297.0,139.662,139.6909,139.6235,139.6909,7297.0
2021-09-02 11:55:00,145.05,145.05,144.91,144.92,2298.0,139.6909,139.6909,139.556,139.5657,2298.0
2021-09-02 12:00:00,144.93,144.96,144.9,144.93,3149.0,139.5753,139.6042,139.5464,139.5753,3149.0
2021-09-02 12:05:00,144.95,145.02,144.9,144.93,4294.0,139.5946,139.662,139.5464,139.5753,4294.0
2021-09-02 12:10:00,144.98,145.07,144.98,144.99,6687.0,139.6235,139.7101,139.6235,139.6331,6687.0
2021-09-02 12:15:00,145.01,145.07,144.99,145.03,9164.0,139.6524,139.7101,139.6331,139.6716,9164.0
2021-09-02 12:20:00,145.01,145.05,144.95,144.96,6077.0,139.6524,139.6909,139.5946,139.6042,6077.0
2021-09-02 12:25:00,144.96,145.08,144.95,145.01,8116.0,139.6042,139.7198,139.5946,139.6524,8116.0
2021-09-02 12:30:00,145.0,145.05,144.97,144.97,8581.0,139.6427,139.6909,139.6138,139.6138,8581.0
2021-09-02 12:35:00,145.01,145.04,144.99,145.0,15168.0,139.6524,139.6812,139.6331,139.6427,15168.0
2021-09-02 12:40:00,145.0,145.2,144.99,145.2,11919.0,139.6427,139.8353,139.6331,139.8353,11919.0
2021-09-02 12:45:00,145.19,145.4,145.19,145.37,2658.0,139.8257,140.0279,139.8257,139.9991,2658.0
2021-09-02 12:50:00,145.38,145.51,145.37,145.5,3924.0,140.0087,140.1339,139.9991,140.1243,3924.0
2021-09-02 12:55:00,145.48,145.52,145.36,145.36,9634.0,140.105,140.1435,139.9894,139.9894,9634.0
2021-09-02 13:00:00,145.39,145.44,145.33,145.33,6374.0,140.0183,140.0665,139.9605,139.9605,6374.0
2021-09-02 13:05:00,145.39,145.41,145.35,145.35,4520.0,140.0183,140.0376,139.9798,139.9798,4520.0
2021-09-02 13:10:00,145.37,145.43,145.36,145.42,7249.0,139.9991,140.0568,139.9894,140.0472,7249.0
2021-09-02 13:15:00,145.38,145.43,145.37,145.38,5402.0,140.0087,140.0568,139.9991,140.0087,5402.0
2021-09-02 13:20:00,145.41,145.43,145.33,145.33,5482.0,140.0376,140.0568,139.9605,139.9605,5482.0
2021-09-02 13:25:00,145.39,145.44,145.38,145.4,16887.0,140.0183,140.0665,140.0087,140.0279,16887.0
2021-09-02 13:30:00,145.39,145.4,145.24,145.31,5008.0,140.0183,140.0279,139.8739,139.9413,5008.0
2021-09-02 13:35:00,145.33,145.33,145.22,145.29,3475.0,139.9605,139.9605,139.8546,139.922,3475.0
2021-09-02 13:40:00,145.35,145.37,145.32,145.34,2178.0,139.9798,139.9991,139.9509,139.9702,2178.0
2021-09-02 13:45:00,145.34,145.38,145.26,145.31,6272.0,139.9702,140.0087,139.8931,139.9413,6272.0
2021-09-02 13:50:00,145.29,145.37,145.28,145.34,4179.0,139.922,139.9991,139.9124,139.9702,4179.0
2021-09-02 13:55:00,145.38,145.4,145.35,145.38,2735.0,140.0087,140.0279,139.9798,140.0087,2735.0
2021-09-02 14:00:00,145.4,145.42,145.34,145.34,5512.0,140.0279,140.0472,139.9702,139.9702,5512.0
2021-09-02 14:05:00,145.36,145.4,145.29,145.37,3296.0,139.9894,140.0279,139.922,139.9991,3296.0
2021-09-02 14:10:00,145.37,145.41,145.35,145.38,3318.0,139.9991,140.0376,139.9798,140.0087,3318.0
2021-09-02 14:15:00,145.4,145.43,145.35,145.4,10161.0,140.0279,140.0568,139.9798,140.0279,10161.0
2021-09-02 14:20:00,145.4,145.41,145.32,145.37,3283.0,140.0279,140.0376,139.9509,139.9991,3283.0
2021-09-02 14:25:00,145.39,145.41,145.33,145.36,5073.0,140.0183,140.0376,139.9605,139.9894,5073.0
2021-09-02 14:30:00,145.33,145.4,145.3,145.34,4973.0,139.9605,140.0279,139.9316,139.9702,4973.0
2021-09-02 14:35:00,145.36,145.36,145.24,145.3,4103.0,139.9894,139.9894,139.8739,139.9316,4103.0
2021-09-02 14:40:00,145.28,145.32,145.22,145.32,2523.0,139.9124,139.9509,139.8546,139.9509,2523.0
2021-09-02 14:45:00,145.34,145.37,145.31,145.36,3940.0,139.9702,139.9991,139.9413,139.9894,3940.0
2021-09-02 14:50:00,145.34,145.38,145.33,145.36,4299.0,139.9702,140.0087,139.9605,139.9894,4299.0
2021-09-02 14:55:00,145.39,145.4,145.36,145.38,5914.0,140.0183,140.0279,139.9894,140.0087,5914.0
2021-09-02 15:00:00,145.4,145.42,145.37,145.38,10679.0,140.0279,140.0472,139.9991,140.0087,10679.0
2021-09-02 15:05:00,145.39,145.4,145.36,145.36,9110.0,140.0183,140.0279,139.9894,139.9894,9110.0
2021-09-02 15:10:00,145.36,145.4,145.29,145.36,5527.0,139.9894,140.0279,139.922,139.9894,5527.0
2021-09-02 15:15:00,145.36,145.41,145.32,145.4,14761.0,139.9894,140.0376,139.9509,140.0279,14761.0
2021-09-02 15:20:00,145.4,145.43,145.27,145.27,27493.0,140.0279,140.0568,139.9027,139.9027,27493.0
2021-09-02 15:25:00,145.33,145.33,145.22,145.32,5597.0,139.9605,139.9605,139.8546,139.9509,5597.0
2021-09-02 15:30:00,145.32,145.41,145.31,145.38,9554.0,139.9509,140.0376,139.9413,140.0087,9554.0
2021-09-02 15:35:00,145.39,145.41,145.29,145.38,16221.0,140.0183,140.0376,139.922,140.0087,16221.0
2021-09-02 15:40:00,145.38,145.45,145.36,145.37,29620.0,140.0087,140.0761,139.9894,139.9991,29620.0
2021-09-02 15:45:00,145.36,145.42,145.29,145.31,12795.0,139.9894,140.0472,139.922,139.9413,12795.0
2021-09-02 15:50:00,145.33,145.72,145.33,145.72,34915.0,139.9605,140.3361,139.9605,140.3361,34915.0
2021-09-02 15:55:00,145.73,145.83,145.64,145.8,104052.0,140.3458,140.4421,140.2591,140.4132,104052.0
2021-09-03 09:30:00,145.48,145.49,145.25,145.29,8301.0,140.105,140.1146,139.8835,139.922,8301.0
2021-09-03 09:35:00,145.31,145.43,145.27,145.31,3204.0,139.9413,140.0568,139.9027,139.9413,3204.0
2021-09-03 09:40:00,145.37,145.45,145.26,145.43,1894.0,139.9991,140.0761,139.8931,140.0568,1894.0
2021-09-03 09:45:00,145.32,145.42,145.23,145.23,2419.0,139.9509,140.0472,139.8642,139.8642,2419.0
2021-09-03 09:50:00,145.21,145.21,144.87,144.99,11626.0,139.845,139.845,139.5175,139.6331,11626.0
2021-09-03 09:55:00,144.96,145.0,144.91,144.99,1806.0,139.6042,139.6427,139.556,139.6331,1806.0
2021-09-03 10:00:00,145.0,145.3,144.87,145.25,5994.0,139.6427,139.9316,139.5175,139.8835,5994.0
2021-09-03 10:05:00,145.25,145.33,145.17,145.26,14983.0,139.8835,139.9605,139.8064,139.8931,14983.0
2021-09-03 10:10:00,145.23,145.31,145.12,145.29,15761.0,139.8642,139.9413,139.7583,139.922,15761.0
2021-09-03 10:15:00,145.28,145.33,145.22,145.32,7518.0,139.9124,139.9605,139.8546,139.9509,7518.0
2021-09-03 10:20:00,145.32,145.39,145.28,145.31,11477.0,139.9509,140.0183,139.9124,139.9413,11477.0
2021-09-03 10:25:00,145.3,145.35,145.22,145.26,12604.0,139.9316,139.9798,139.8546,139.8931,12604.0
2021-09-03 10:30:00,145.25,145.32,145.22,145.29,14161.0,139.8835,139.9509,139.8546,139.922,14161.0
2021-09-03 10:35:00,145.3,145.71,145.26,145.62,27433.0,139.9316,140.3265,139.8931,140.2398,27433.0
2021-09-03 10:40:00,145.55,145.94,145.54,145.93,2022.0,140.1724,140.548,140.1628,140.5384,2022.0
2021-09-03 10:45:00,146.0,146.11,145.92,146.11,2106.0,140.6058,140.7117,140.5287,140.7117,2106.0
2021-09-03 10:50:00,146.12,146.13,146.06,146.13,2836.0,140.7213,140.731,140.6636,140.731,2836.0
2021-09-03 10:55:00,146.1,146.1,146.04,146.08,1020.0,140.7021,140.7021,140.6443,140.6828,1020.0
2021-09-03 11:00:00,146.02,146.02,145.93,145.98,1603.0,140.625,140.625,140.5384,140.5865,1603.0
2021-09-03 11:05:00,145.93,146.05,145.9,146.01,1605.0,140.5384,140.6539,140.5095,140.6154,1605.0
2021-09-03 11:10:00,146.06,146.15,146.05,146.11,1602.0,140.6636,140.7502,140.6539,140.7117,1602.0
2021-09-03 11:15:00,146.12,146.17,146.01,146.05,7351.0,140.7213,140.7695,140.6154,140.6539,7351.0
2021-09-03 11:20:00,146.08,146.22,146.08,146.22,2970.0,140.6828,140.8176,140.6828,140.8176,2970.0
2021-09-03 11:25:00,146.2,146.36,146.16,146.17,15631.0,140.7984,140.9525,140.7599,140.7695,15631.0
2021-09-03 11:30:00,146.18,146.47,146.16,146.4,4261.0,140.7791,141.0584,140.7599,140.991,4261.0
2021-09-03 11:35:00,146.39,146.46,146.34,146.43,3400.0,140.9814,141.0488,140.9332,141.0199,3400.0
2021-09-03 11:40:00,146.46,146.5,146.27,146.32,42653.0,141.0488,141.0873,140.8658,140.914,42653.0
2021-09-03 11:45:00,146.31,146.47,146.3,146.35,29825.0,140.9043,141.0584,140.8947,140.9428,29825.0
2021-09-03 11:50:00,146.33,146.39,146.05,146.05,10423.0,140.9236,140.9814,140.6539,140.6539,10423.0
2021-09-03 11:55:00,146.06,146.06,145.67,145.71,4544.0,140.6636,140.6636,140.288,140.3265,4544.0
2021-09-03 12:00:00,145.72,145.81,145.7,145.71,5439.0,140.3361,140.4228,140.3169,140.3265,5439.0
2021-09-03 12:05:00,145.73,145.98,145.71,145.87,2205.0,140.3458,140.5865,140.3265,140.4806,2205.0
2021-09-03 12:10:00,145.83,145.88,145.8,145.87,2701.0,140.4421,140.4902,140.4132,140.4806,2701.0
2021-09-03 12:15:00,145.85,145.86,145.8,145.81,2023.0,140.4613,140.4709,140.4132,140.4228,2023.0
2021-09-03 12:20:00,145.84,145.89,145.81,145.85,1358.0,140.4517,140.4998,140.4228,140.4613,1358.0
2021-09-03 12:25:00,145.89,145.91,145.83,145.86,3043.0,140.4998,140.5191,140.4421,140.4709,3043.0
2021-09-03 12:30:00,145.88,145.89,145.72,145.78,9878.0,140.4902,140.4998,140.3361,140.3939,9878.0
2021-09-03 12:35:00,145.78,145.87,145.78,145.81,803.0,140.3939,140.4806,140.3939,140.4228,803.0
2021-09-03 12:40:00,145.8,145.83,145.8,145.82,1002.0,140.4132,140.4421,140.4132,140.4324,1002.0
2021-09-03 12:45:00,145.83,145.83,145.69,145.72,3917.0,140.4421,140.4421,140.3072,140.3361,3917.0
2021-09-03 12:50:00,145.75,145.76,145.69,145.75,900.0,140.365,140.3746,140.3072,140.365,900.0
2021-09-03 12:55:00,145.75,145.79,145.74,145.78,1589.0,140.365,140.4035,140.3554,140.3939,1589.0
2021-09-03 13:00:00,145.75,145.89,145.71,145.89,4403.0,140.365,140.4998,140.3265,140.4998,4403.0
2021-09-03 13:05:00,145.89,146.03,145.89,146.02,3057.0,140.4998,140.6347,140.4998,140.625,3057.0
2021-09-03 13:10:00,146.05,146.15,146.04,146.15,3793.0,140.6539,140.7502,140.6443,140.7502,3793.0
2021-09-03 13:15:00,146.16,146.27,146.12,146.19,5657.0,140.7599,140.8658,140.7213,140.7888,5657.0
2021-09-03 13:20:00,146.22,146.22,146.07,146.11,28287.0,140.8176,140.8176,140.6732,140.7117,28287.0
2021-09-03 13:25:00,146.1,146.12,145.99,146.0,2832.0,140.7021,140.7213,140.5961,140.6058,2832.0
2021-09-03 13:30:00,146.0,146.02,145.95,145.95,1509.0,140.6058,140.625,140.5576,140.5576,1509.0
2021-09-03 13:35:00,145.94,146.05,145.93,146.04,2833.0,140.548,140.6539,140.5384,140.6443,2833.0
2021-09-03 13:40:00,146.04,146.11,146.02,146.07,3093.0,140.6443,140.7117,140.625,140.6732,3093.0
2021-09-03 13:45:00,146.04,146.07,145.98,145.98,1235.0,140.6443,140.6732,140.5865,140.5865,1235.0
2021-09-03 13:50:00,146.06,146.06,146.02,146.02,1902.0,140.6636,140.6636,140.625,140.625,1902.0
2021-09-03 13:55:00,146.04,146.06,145.97,145.97,1789.0,140.6443,140.6636,140.5769,140.5769,1789.0
2021-09-03 14:00:00,145.96,146.0,145.93,145.97,1100.0,140.5673,140.6058,140.5384,140.5769,1100.0
2021-09-03 14:05:00,145.99,146.02,145.97,146.02,1152.0,140.5961,140.625,140.5769,140.625,1152.0
2021-09-03 14:10:00,146.02,146.08,145.98,146.02,2802.0,140.625,140.6828,140.5865,140.625,2802.0
2021-09-03 14:15:00,146.01,146.05,145.94,145.94,3025.0,140.6154,140.6539,140.548,140.548,3025.0
2021-09-03 14:20:00,145.94,146.04,145.92,145.98,1100.0,140.548,140.6443,140.5287,140.5865,1100.0
2021-09-03 14:25:00,145.97,146.01,145.9,145.93,3534.0,140.5769,140.6154,140.5095,140.5384,3534.0
2021-09-03 14:30:00,145.94,145.97,145.93,145.97,1660.0,140.548,140.5769,140.5384,140.5769,1660.0
2021-09-03 14:35:00,145.97,145.97,145.85,145.86,2421.0,140.5769,140.5769,140.4613,140.4709,2421.0
2021-09-03 14:40:00,145.87,145.91,145.82,145.91,1377.0,140.4806,140.5191,140.4324,140.5191,1377.0
2021-09-03 14:45:00,145.9,145.96,145.89,145.96,1000.0,140.5095,140.5673,140.4998,140.5673,1000.0
2021-09-03 14:50:00,146.0,146.03,145.93,145.97,2337.0,140.6058,140.6347,140.5384,140.5769,2337.0
2021-09-03 14:55:00,145.97,145.99,145.95,145.99,1011.0,140.5769,140.5961,140.5576,140.5961,1011.0
2021-09-03 15:00:00,145.95,146.02,145.95,146.01,3155.0,140.5576,140.625,140.5576,140.6154,3155.0
2021-09-03 15:05:00,145.99,145.99,145.94,145.98,2345.0,140.5961,140.5961,140.548,140.5865,2345.0
2021-09-03 15:10:00,145.99,146.03,145.98,146.0,2345.0,140.5961,140.6347,140.5865,140.6058,2345.0
2021-09-03 15:15:00,145.99,146.02,145.93,145.93,5489.0,140.5961,140.625,140.5384,140.5384,5489.0
2021-09-03 15:20:00,145.94,145.97,145.91,145.96,3259.0,140.548,140.5769,140.5191,140.5673,3259.0
2021-09-03 15:25:00,145.94,146.02,145.91,145.96,4619.0,140.548,140.625,140.5191,140.5673,4619.0
2021-09-03 15:30:00,145.99,146.04,145.87,146.03,6282.0,140.5961,140.6443,140.4806,140.6347,6282.0
2021-09-03 15:35:00,146.04,146.07,145.87,145.91,5561.0,140.6443,140.6732,140.4806,140.5191,5561.0
2021-09-03 15:40:00,145.88,145.91,145.79,145.85,2835.0,140.4902,140.5191,140.4035,140.4613,2835.0
2021-09-03 15:45:00,145.86,145.98,145.86,145.95,43370.0,140.4709,140.5865,140.4709,140.5576,43370.0
2021-09-03 15:50:00,145.97,146.08,145.93,146.02,12365.0,140.5769,140.6828,140.5384,140.625,12365.0
2021-09-03 15:55:00,146.02,146.03,145.44,145.49,149394.0,140.625,140.6347,140.0665,140.1146,149394.0
2021-09-07 09:30:00,145.39,145.54,144.82,144.96,24627.0,140.0183,140.1628,139.4694,139.6042,24627.0
2021-09-07 09:35:00,144.73,144.73,144.53,144.53,1210.0,139.3827,139.3827,139.1901,139.1901,1210.0
2021-09-07 09:40:00,144.46,144.55,144.33,144.5,5500.0,139.1227,139.2093,138.9975,139.1612,5500.0
2021-09-07 09:45:00,144.51,144.54,144.11,144.19,21093.0,139.1708,139.1997,138.7856,138.8627,21093.0
2021-09-07 09:50:00,144.12,144.47,144.06,144.4,6992.0,138.7952,139.1323,138.7375,139.0649,6992.0
2021-09-07 09:55:00,144.44,144.73,144.43,144.67,3810.0,139.1034,139.3827,139.0938,139.3249,3810.0
2021-09-07 10:00:00,144.65,144.7,144.42,144.59,5314.0,139.3057,139.3538,139.0842,139.2479,5314.0
2021-09-07 10:05:00,144.49,144.68,144.38,144.41,3302.0,139.1516,139.3345,139.0456,139.0745,3302.0
2021-09-07 10:10:00,144.45,144.45,144.05,144.15,7267.0,139.113,139.113,138.7278,138.8241,7267.0
2021-09-07 10:15:00,144.15,144.41,144.09,144.31,5972.0,138.8241,139.0745,138.7663,138.9782,5972.0
2021-09-07 10:20:00,144.34,144.48,144.33,144.48,1219.0,139.0071,139.1419,138.9975,139.1419,1219.0
2021-09-07 10:25:00,144.46,144.49,144.4,144.49,1675.0,139.1227,139.1516,139.0649,139.1516,1675.0
2021-09-07 10:30:00,144.48,144.51,144.42,144.46,2860.0,139.1419,139.1708,139.0842,139.1227,2860.0
2021-09-07 10:35:00,144.45,144.45,144.25,144.25,4317.0,139.113,139.113,138.9204,138.9204,4317.0
2021-09-07 10:40:00,144.25,144.29,144.19,144.28,2106.0,138.9204,138.959,138.8627,138.9493,2106.0
2021-09-07 10:45:00,144.31,144.41,144.29,144.38,3820.0,138.9782,139.0745,138.959,139.0456,3820.0
2021-09-07 10:50:00,144.34,144.36,144.26,144.3,2322.0,139.0071,139.0264,138.9301,138.9686,2322.0
2021-09-07 10:55:00,144.28,144.39,144.26,144.38,5009.0,138.9493,139.0553,138.9301,139.0456,5009.0
2021-09-07 11:00:00,144.38,144.43,144.3,144.31,3804.0,139.0456,139.0938,138.9686,138.9782,3804.0
2021-09-07 11:05:00,144.33,144.53,144.31,144.53,4958.0,138.9975,139.1901,138.9782,139.1901,4958.0
2021-09-07 11:10:00,144.57,144.57,144.44,144.46,9757.0,139.2286,139.2286,139.1034,139.1227,9757.0
2021-09-07 11:15:00,144.36,144.51,144.29,144.46,5938.0,139.0264,139.1708,138.959,139.1227,5938.0
2021-09-07 11:20:00,144.52,144.53,144.38,144.38,27793.0,139.1805,139.1901,139.0456,139.0456,27793.0
2021-09-07 11:25:00,144.42,144.44,144.18,144.34,5204.0,139.0842,139.1034,138.853,139.0071,5204.0
2021-09-07 11:30:00,144.35,144.47,144.35,144.41,2503.0,139.0167,139.1323,139.0167,139.0745,2503.0
2021-09-07 11:35:00,144.44,144.44,144.37,144.44,1807.0,139.1034,139.1034,139.036,139.1034,1807.0
2021-09-07 11:40:00,144.39,144.42,144.3,144.35,3530.0,139.0553,139.0842,138.9686,139.0167,3530.0
2021-09-07 11:45:00,144.33,144.33,144.22,144.3,7267.0,138.9975,138.9975,138.8915,138.9686,7267.0
2021-09-07 11:50:00,144.23,144.29,144.23,144.27,1887.0,138.9012,138.959,138.9012,138.9397,1887.0
2021-09-07 11:55:00,144.28,144.35,144.28,144.35,5683.0,138.9493,139.0167,138.9493,139.0167,5683.0
2021-09-07 12:00:00,144.4,144.43,144.36,144.42,2534.0,139.0649,139.0938,139.0264,139.0842,2534.0
2021-09-07 12:05:00,144.42,144.54,144.42,144.53,3943.0,139.0842,139.1997,139.0842,139.1901,3943.0
2021-09-07 12:10:00,144.54,144.65,144.5,144.65,4257.0,139.1997,139.3057,139.1612,139.3057,4257.0
2021-09-07 12:15:00,144.66,144.66,144.6,144.62,2603.0,139.3153,139.3153,139.2575,139.2768,2603.0
2021-09-07 12:20:00,144.61,144.61,144.53,144.55,3239.0,139.2671,139.2671,139.1901,139.2093,3239.0
2021-09-07 12:25:00,144.54,144.62,144.54,144.57,2451.0,139.1997,139.2768,139.1997,139.2286,2451.0
2021-09-07 12:30:00,144.63,144.66,144.59,144.59,2278.0,139.2864,139.3153,139.2479,139.2479,2278.0
2021-09-07 12:35:00,144.58,144.6,144.46,144.46,1863.0,139.2382,139.2575,139.1227,139.1227,1863.0
2021-09-07 12:40:00,144.46,144.51,144.45,144.51,1978.0,139.1227,139.1708,139.113,139.1708,1978.0
2021-09-07 12:45:00,144.51,144.66,144.51,144.64,3688.0,139.1708,139.3153,139.1708,139.296,3688.0
2021-09-07 12:50:00,144.62,144.64,144.6,144.62,2330.0,139.2768,139.296,139.2575,139.2768,2330.0
2021-09-07 12:55:00,144.64,144.64,144.55,144.56,2728.0,139.296,139.296,139.2093,139.219,2728.0
2021-09-07 13:00:00,144.58,144.66,144.53,144.61,4953.0,139.2382,139.3153,139.1901,139.2671,4953.0
2021-09-07 13:05:00,144.63,144.66,144.61,144.61,1757.0,139.2864,139.3153,139.2671,139.2671,1757.0
2021-09-07 13:10:00,144.57,144.64,144.55,144.64,4215.0,139.2286,139.296,139.2093,139.296,4215.0
2021-09-07 13:15:00,144.63,144.64,144.51,144.52,1620.0,139.2864,139.296,139.1708,139.1805,1620.0
2021-09-07 13:20:00,144.54,144.56,144.47,144.5,2140.0,139.1997,139.219,139.1323,139.1612,2140.0
2021-09-07 13:25:00,144.48,144.48,144.37,144.42,2100.0,139.1419,139.1419,139.036,139.0842,2100.0
2021-09-07 13:30:00,144.43,144.55,144.43,144.53,2047.0,139.0938,139.2093,139.0938,139.1901,2047.0
2021-09-07 13:35:00,144.53,144.62,144.52,144.59,2552.0,139.1901,139.2768,139.1805,139.2479,2552.0
2021-09-07 13:40:00,144.62,144.62,144.54,144.56,1770.0,139.2768,139.2768,139.1997,139.219,1770.0
2021-09-07 13:45:00,144.55,144.61,144.55,144.59,2481.0,139.2093,139.2671,139.2093,139.2479,2481.0
2021-09-07 13:50:00,144.57,144.67,144.56,144.66,1322.0,139.2286,139.3249,139.219,139.3153,1322.0
2021-09-07 13:55:00,144.67,144.68,144.64,144.68,1322.0,139.3249,139.3345,139.296,139.3345,1322.0
2021-09-07 14:00:00,144.66,144.75,144.65,144.73,2627.0,139.3153,139.402,139.3057,139.3827,2627.0
2021-09-07 14:05:00,144.73,144.76,144.69,144.72,2598.0,139.3827,139.4116,139.3442,139.3731,2598.0
2021-09-07 14:10:00,144.73,144.76,144.71,144.71,1738.0,139.3827,139.4116,139.3634,139.3634,1738.0
2021-09-07 14:15:00,144.7,144.72,144.58,144.61,2202.0,139.3538,139.3731,139.2382,139.2671,2202.0
2021-09-07 14:20:00,144.57,144.6,144.52,144.55,1950.0,139.2286,139.2575,139.1805,139.2093,1950.0
2021-09-07 14:25:00,144.54,144.54,144.42,144.49,1537.0,139.1997,139.1997,139.0842,139.1516,1537.0
2021-09-07 14:30:00,144.5,144.54,144.49,144.51,2164.0,139.1612,139.1997,139.1516,139.1708,2164.0
2021-09-07 14:35:00,144.52,144.52,144.4,144.48,3840.0,139.1805,139.1805,139.0649,139.1419,3840.0
2021-09-07 14:40:00,144.47,144.47,144.44,144.46,1200.0,139.1323,139.1323,139.1034,139.1227,1200.0
2021-09-07 14:45:00,144.46,144.47,144.37,144.37,1381.0,139.1227,139.1323,139.036,139.036,1381.0
2021-09-07 14:50:00,144.35,144.37,144.33,144.36,1502.0,139.0167,139.036,138.9975,139.0264,1502.0
2021-09-07 14:55:00,144.36,144.39,144.34,144.34,920.0,139.0264,139.0553,139.0071,139.0071,920.0
2021-09-07 15:00:00,144.34,144.34,144.28,144.33,1400.0,139.0071,139.0071,138.9493,138.9975,1400.0
2021-09-07 15:05:00,144.32,144.35,144.22,144.35,5941.0,138.9878,139.0167,138.8915,139.0167,5941.0
2021-09-07 15:10:00,144.36,144.4,144.34,144.35,1871.0,139.0264,139.0649,139.0071,139.0167,1871.0
2021-09-07 15:15:00,144.31,144.32,144.24,144.32,2881.0,138.9782,138.9878,138.9108,138.9878,2881.0
2021-09-07 15:20:00,144.3,144.33,144.27,144.3,2402.0,138.9686,138.9975,138.9397,138.9686,2402.0
2021-09-07 15:25:00,144.25,144.31,144.2,144.22,3810.0,138.9204,138.9782,138.8723,138.8915,3810.0
2021-09-07 15:30:00,144.22,144.22,144.1,144.16,4463.0,138.8915,138.8915,138.776,138.8338,4463.0
2021-09-07 15:35:00,144.16,144.16,143.98,143.99,8711.0,138.8338,138.8338,138.6604,138.67,8711.0
2021-09-07 15:40:00,144.0,144.04,143.91,143.93,8709.0,138.6797,138.7182,138.593,138.6123,8709.0
2021-09-07 15:45:00,143.93,143.96,143.88,143.91,15408.0,138.6123,138.6411,138.5641,138.593,15408.0
2021-09-07 15:50:00,143.86,143.93,143.84,143.85,16805.0,138.5448,138.6123,138.5256,138.5352,16805.0
2021-09-07 15:55:00,143.84,143.85,143.65,143.69,67442.0,138.5256,138.5352,138.3426,138.3811,67442.0
2021-09-08 09:30:00,143.6,143.74,143.55,143.67,31957.0,138.2944,138.4293,138.2463,138.3619,31957.0
2021-09-08 09:35:00,143.84,143.86,143.81,143.84,500.0,138.5256,138.5448,138.4967,138.5256,500.0
2021-09-08 09:40:00,144.12,144.18,144.06,144.09,2404.0,138.7952,138.853,138.7375,138.7663,2404.0
2021-09-08 09:45:00,144.09,144.22,144.09,144.17,5034.0,138.7663,138.8915,138.7663,138.8434,5034.0
2021-09-08 09:50:00,144.16,144.16,143.87,143.9,6322.0,138.8338,138.8338,138.5545,138.5834,6322.0
2021-09-08 09:55:00,143.86,144.18,143.83,144.0,5563.0,138.5448,138.853,138.516,138.6797,5563.0
2021-09-08 10:00:00,144.03,144.13,143.98,144.06,5920.0,138.7086,138.8049,138.6604,138.7375,5920.0
2021-09-08 10:05:00,143.99,144.06,143.97,144.02,4305.0,138.67,138.7375,138.6508,138.6989,4305.0
2021-09-08 10:10:00,144.01,144.03,143.94,143.95,3324.0,138.6893,138.7086,138.6219,138.6315,3324.0
2021-09-08 10:15:00,143.89,143.89,143.72,143.77,1391.0,138.5737,138.5737,138.41,138.4582,1391.0
2021-09-08 10:20:00,143.78,143.98,143.77,143.86,4699.0,138.4678,138.6604,138.4582,138.5448,4699.0
2021-09-08 10:25:00,143.87,143.93,143.81,143.93,7338.0,138.5545,138.6123,138.4967,138.6123,7338.0
2021-09-08 10:30:00,143.89,143.89,143.78,143.88,23275.0,138.5737,138.5737,138.4678,138.5641,23275.0
2021-09-08 10:35:00,143.89,143.96,143.83,143.83,1606.0,138.5737,138.6411,138.516,138.516,1606.0
2021-09-08 10:40:00,143.71,143.8,143.65,143.65,58230.0,138.4004,138.4871,138.3426,138.3426,58230.0
2021-09-08 10:45:00,143.63,143.8,143.63,143.8,2360.0,138.3233,138.4871,138.3233,138.4871,2360.0
2021-09-08 10:50:00,143.83,143.86,143.7,143.71,2753.0,138.516,138.5448,138.3908,138.4004,2753.0
2021-09-08 10:55:00,143.76,144.21,143.76,144.16,3759.0,138.4485,138.8819,138.4485,138.8338,3759.0
2021-09-08 11:00:00,144.14,144.36,144.06,144.15,18817.0,138.8145,139.0264,138.7375,138.8241,18817.0
2021-09-08 11:05:00,144.12,144.21,144.03,144.03,10370.0,138.7952,138.8819,138.7086,138.7086,10370.0
2021-09-08 11:10:00,144.17,144.21,144.13,144.18,2696.0,138.8434,138.8819,138.8049,138.853,2696.0
2021-09-08 11:15:00,144.16,144.32,144.09,144.24,5436.0,138.8338,138.9878,138.7663,138.9108,5436.0
2021-09-08 11:20:00,144.2,144.3,144.18,144.22,2359.0,138.8723,138.9686,138.853,138.8915,2359.0
2021-09-08 11:25:00,144.18,144.28,144.15,144.15,2273.0,138.853,138.9493,138.8241,138.8241,2273.0
2021-09-08 11:30:00,144.16,144.22,144.12,144.17,4100.0,138.8338,138.8915,138.7952,138.8434,4100.0
2021-09-08 11:35:00,144.07,144.15,144.05,144.14,2599.0,138.7471,138.8241,138.7278,138.8145,2599.0
2021-09-08 11:40:00,144.12,144.18,144.12,144.18,3163.0,138.7952,138.853,138.7952,138.853,3163.0
2021-09-08 11:45:00,144.2,144.3,144.2,144.22,3518.0,138.8723,138.9686,138.8723,138.8915,3518.0
2021-09-08 11:50:00,144.27,144.37,144.26,144.34,2693.0,138.9397,139.036,138.9301,139.0071,2693.0
2021-09-08 11:55:00,144.34,144.4,144.21,144.25,5525.0,139.0071,139.0649,138.8819,138.9204,5525.0
2021-09-08 12:00:00,144.22,144.33,144.16,144.21,41089.0,138.8915,138.9975,138.8338,138.8819,41089.0
2021-09-08 12:05:00,144.24,144.34,144.23,144.32,10996.0,138.9108,139.0071,138.9012,138.9878,10996.0
2021-09-08 12:10:00,144.32,144.36,144.26,144.34,35976.0,138.9878,139.0264,138.9301,139.0071,35976.0
2021-09-08 12:15:00,144.32,144.45,144.32,144.4,15141.0,138.9878,139.113,138.9878,139.0649,15141.0
2021-09-08 12:20:00,144.4,144.5,144.31,144.43,34497.0,139.0649,139.1612,138.9782,139.0938,34497.0
2021-09-08 12:25:00,144.47,144.47,144.37,144.45,3754.0,139.1323,139.1323,139.036,139.113,3754.0
2021-09-08 12:30:00,144.45,144.49,144.39,144.49,5337.0,139.113,139.1516,139.0553,139.1516,5337.0
2021-09-08 12:35:00,144.54,144.54,144.45,144.48,1900.0,139.1997,139.1997,139.113,139.1419,1900.0
2021-09-08 12:40:00,144.49,144.52,144.43,144.44,7106.0,139.1516,139.1805,139.0938,139.1034,7106.0
2021-09-08 12:45:00,144.45,144.45,144.2,144.4,20999.0,139.113,139.113,138.8723,139.0649,20999.0
2021-09-08 12:50:00,144.38,144.39,144.33,144.35,2040.0,139.0456,139.0553,138.9975,139.0167,2040.0
2021-09-08 12:55:00,144.36,144.37,144.32,144.34,2327.0,139.0264,139.036,138.9878,139.0071,2327.0
2021-09-08 13:00:00,144.31,144.4,144.31,144.34,3402.0,138.9782,139.0649,138.9782,139.0071,3402.0
2021-09-08 13:05:00,144.36,144.36,144.24,144.24,2618.0,139.0264,139.0264,138.9108,138.9108,2618.0
2021-09-08 13:10:00,144.25,144.29,144.21,144.27,1772.0,138.9204,138.959,138.8819,138.9397,1772.0
2021-09-08 13:15:00,144.31,144.35,144.27,144.34,1900.0,138.9782,139.0167,138.9397,139.0071,1900.0
2021-09-08 13:20:00,144.39,144.39,144.3,144.3,2193.0,139.0553,139.0553,138.9686,138.9686,2193.0
2021-09-08 13:25:00,144.3,144.37,144.3,144.37,2959.0,138.9686,139.036,138.9686,139.036,2959.0
2021-09-08 13:30:00,144.38,144.42,144.33,144.34,7658.0,139.0456,139.0842,138.9975,139.0071,7658.0
2021-09-08 13:35:00,144.37,144.4,144.36,144.37,2727.0,139.036,139.0649,139.0264,139.036,2727.0
2021-09-08 13:40:00,144.39,144.46,144.36,144.39,13993.0,139.0553,139.1227,139.0264,139.0553,13993.0
2021-09-08 13:45:00,144.42,144.44,144.3,144.35,20575.0,139.0842,139.1034,138.9686,139.0167,20575.0
2021-09-08 13:50:00,144.37,144.38,144.29,144.35,2951.0,139.036,139.0456,138.959,139.0167,2951.0
2021-09-08 13:55:00,144.36,144.38,144.28,144.31,4895.0,139.0264,139.0456,138.9493,138.9782,4895.0
2021-09-08 14:00:00,144.31,144.39,144.31,144.37,4079.0,138.9782,139.0553,138.9782,139.036,4079.0
2021-09-08 14:05:00,144.38,144.4,144.35,144.38,5199.0,139.0456,139.0649,139.0167,139.0456,5199.0
2021-09-08 14:10:00,144.38,144.42,144.35,144.4,11287.0,139.0456,139.0842,139.0167,139.0649,11287.0
2021-09-08 14:15:00,144.39,144.42,144.33,144.39,9711.0,139.0553,139.0842,138.9975,139.0553,9711.0
2021-09-08 14:20:00,144.39,144.52,144.37,144.49,13229.0,139.0553,139.1805,139.036,139.1516,13229.0
2021-09-08 14:25:00,144.5,144.51,144.35,144.41,18230.0,139.1612,139.1708,139.0167,139.0745,18230.0
2021-09-08 14:30:00,144.4,144.43,144.4,144.43,1382.0,139.0649,139.0938,139.0649,139.0938,1382.0
2021-09-08 14:35:00,144.43,144.48,144.37,144.39,6880.0,139.0938,139.1419,139.036,139.0553,6880.0
2021-09-08 14:40:00,144.4,144.47,144.4,144.44,7449.0,139.0649,139.1323,139.0649,139.1034,7449.0
2021-09-08 14:45:00,144.45,144.45,144.39,144.4,9093.0,139.113,139.113,139.0553,139.0649,9093.0
2021-09-08 14:50:00,144.4,144.43,144.39,144.42,4360.0,139.0649,139.0938,139.0553,139.0842,4360.0
2021-09-08 14:55:00,144.42,144.46,144.4,144.41,6931.0,139.0842,139.1227,139.0649,139.0745,6931.0
2021-09-08 15:00:00,144.4,144.41,144.38,144.39,1809.0,139.0649,139.0745,139.0456,139.0553,1809.0
2021-09-08 15:05:00,144.4,144.48,144.35,144.4,34258.0,139.0649,139.1419,139.0167,139.0649,34258.0
2021-09-08 15:10:00,144.39,144.46,144.37,144.41,8315.0,139.0553,139.1227,139.036,139.0745,8315.0
2021-09-08 15:15:00,144.41,144.42,144.36,144.39,3790.0,139.0745,139.0842,139.0264,139.0553,3790.0
2021-09-08 15:20:00,144.39,144.41,144.38,144.4,3844.0,139.0553,139.0745,139.0456,139.0649,3844.0
2021-09-08 15:25:00,144.36,144.37,144.32,144.32,3933.0,139.0264,139.036,138.9878,138.9878,3933.0
2021-09-08 15:30:00,144.29,144.34,144.23,144.3,5768.0,138.959,139.0071,138.9012,138.9686,5768.0
2021-09-08 15:35:00,144.35,144.35,144.28,144.29,4115.0,139.0167,139.0167,138.9493,138.959,4115.0
2021-09-08 15:40:00,144.28,144.45,144.28,144.45,6187.0,138.9493,139.113,138.9493,139.113,6187.0
2021-09-08 15:45:00,144.47,144.55,144.46,144.52,12383.0,139.1323,139.2093,139.1227,139.1805,12383.0
2021-09-08 15:50:00,144.53,144.72,144.53,144.71,19681.0,139.1901,139.3731,139.1901,139.3634,19681.0
2021-09-08 15:55:00,144.73,144.78,144.38,144.53,88854.0,139.3827,139.4309,139.0456,139.1901,88854.0
2021-09-09 09:30:00,144.92,145.11,144.81,144.89,11190.0,139.5657,139.7487,139.4597,139.5368,11190.0
2021-09-09 09:35:00,145.03,145.28,144.84,145.22,15343.0,139.6716,139.9124,139.4886,139.8546,15343.0
2021-09-09 09:40:00,145.25,145.6,145.24,145.6,13034.0,139.8835,140.2206,139.8739,140.2206,13034.0
2021-09-09 09:45:00,145.56,145.75,145.56,145.61,9248.0,140.182,140.365,140.182,140.2302,9248.0
2021-09-09 09:50:00,145.63,145.94,145.63,145.91,10317.0,140.2494,140.548,140.2494,140.5191,10317.0
2021-09-09 09:55:00,146.0,146.03,145.85,145.99,4758.0,140.6058,140.6347,140.4613,140.5961,4758.0
2021-09-09 10:00:00,146.0,146.67,145.98,146.52,7406.0,140.6058,141.251,140.5865,141.1066,7406.0
2021-09-09 10:05:00,146.58,146.63,146.44,146.47,3909.0,141.1643,141.2125,141.0295,141.0584,3909.0
2021-09-09 10:10:00,146.55,146.77,146.52,146.71,9249.0,141.1355,141.3473,141.1066,141.2895,9249.0
2021-09-09 10:15:00,146.71,146.77,146.18,146.18,11445.0,141.2895,141.3473,140.7791,140.7791,11445.0
2021-09-09 10:20:00,146.32,146.35,146.2,146.2,3763.0,140.914,140.9428,140.7984,140.7984,3763.0
2021-09-09 10:25:00,146.2,146.34,146.18,146.22,10558.0,140.7984,140.9332,140.7791,140.8176,10558.0
2021-09-09 10:30:00,146.22,146.31,145.98,146.03,6505.0,140.8176,140.9043,140.5865,140.6347,6505.0
2021-09-09 10:35:00,146.06,146.18,146.01,146.16,3701.0,140.6636,140.7791,140.6154,140.7599,3701.0
2021-09-09 10:40:00,146.13,146.17,145.92,145.93,23344.0,140.731,140.7695,140.5287,140.5384,23344.0
2021-09-09 10:45:00,145.98,146.05,145.91,146.03,4400.0,140.5865,140.6539,140.5191,140.6347,4400.0
2021-09-09 10:50:00,145.98,146.24,145.98,146.24,3501.0,140.5865,140.8369,140.5865,140.8369,3501.0
2021-09-09 10:55:00,146.23,146.24,146.06,146.18,2902.0,140.8273,140.8369,140.6636,140.7791,2902.0
2021-09-09 11:00:00,146.15,146.27,146.11,146.12,3152.0,140.7502,140.8658,140.7117,140.7213,3152.0
2021-09-09 11:05:00,146.16,146.27,146.14,146.25,2502.0,140.7599,140.8658,140.7406,140.8465,2502.0
2021-09-09 11:10:00,146.27,146.42,146.24,146.4,8377.0,140.8658,141.0103,140.8369,140.991,8377.0
2021-09-09 11:15:00,146.37,146.37,146.21,146.27,4539.0,140.9621,140.9621,140.808,140.8658,4539.0
2021-09-09 11:20:00,146.27,146.28,146.11,146.26,3026.0,140.8658,140.8754,140.7117,140.8562,3026.0
2021-09-09 11:25:00,146.3,146.3,146.02,146.02,3047.0,140.8947,140.8947,140.625,140.625,3047.0
2021-09-09 11:30:00,146.03,146.13,146.03,146.13,2212.0,140.6347,140.731,140.6347,140.731,2212.0
2021-09-09 11:35:00,146.11,146.26,146.11,146.26,2110.0,140.7117,140.8562,140.7117,140.8562,2110.0
2021-09-09 11:40:00,146.25,146.26,146.12,146.25,5285.0,140.8465,140.8562,140.7213,140.8465,5285.0
2021-09-09 11:45:00,146.22,146.33,146.19,146.33,2534.0,140.8176,140.9236,140.7888,140.9236,2534.0
2021-09-09 11:50:00,146.34,146.35,146.3,146.32,620.0,140.9332,140.9428,140.8947,140.914,620.0
2021-09-09 11:55:00,146.36,146.48,146.33,146.45,3835.0,140.9525,141.068,140.9236,141.0392,3835.0
2021-09-09 12:00:00,146.42,146.42,146.14,146.14,2254.0,141.0103,141.0103,140.7406,140.7406,2254.0
2021-09-09 12:05:00,146.16,146.2,146.05,146.19,3619.0,140.7599,140.7984,140.6539,140.7888,3619.0
2021-09-09 12:10:00,146.19,146.19,146.02,146.11,9790.0,140.7888,140.7888,140.625,140.7117,9790.0
2021-09-09 12:15:00,146.08,146.08,145.97,146.03,1378.0,140.6828,140.6828,140.5769,140.6347,1378.0
2021-09-09 12:20:00,146.02,146.03,145.99,145.99,1050.0,140.625,140.6347,140.5961,140.5961,1050.0
2021-09-09 12:25:00,145.97,145.98,145.92,145.95,600.0,140.5769,140.5865,140.5287,140.5576,600.0
2021-09-09 12:30:00,145.96,145.98,145.93,145.95,1800.0,140.5673,140.5865,140.5384,140.5576,1800.0
2021-09-09 12:35:00,145.99,146.03,145.93,145.93,1600.0,140.5961,140.6347,140.5384,140.5384,1600.0
2021-09-09 12:40:00,145.95,145.97,145.9,145.97,1692.0,140.5576,140.5769,140.5095,140.5769,1692.0
2021-09-09 12:45:00,145.99,146.01,145.97,145.98,1250.0,140.5961,140.6154,140.5769,140.5865,1250.0
2021-09-09 12:50:00,145.98,146.04,145.93,146.03,1381.0,140.5865,140.6443,140.5384,140.6347,1381.0
2021-09-09 12:55:00,146.04,146.08,146.02,146.06,1500.0,140.6443,140.6828,140.625,140.6636,1500.0
2021-09-09 13:00:00,146.14,146.18,146.1,146.18,2298.0,140.7406,140.7791,140.7021,140.7791,2298.0
2021-09-09 13:05:00,146.17,146.18,146.15,146.16,2107.0,140.7695,140.7791,140.7502,140.7599,2107.0
2021-09-09 13:10:00,146.17,146.21,146.16,146.16,1430.0,140.7695,140.808,140.7599,140.7599,1430.0
2021-09-09 13:15:00,146.19,146.22,146.02,146.05,2600.0,140.7888,140.8176,140.625,140.6539,2600.0
2021-09-09 13:20:00,146.02,146.02,145.74,145.85,1700.0,140.625,140.625,140.3554,140.4613,1700.0
2021-09-09 13:25:00,145.87,145.87,145.74,145.8,789.0,140.4806,140.4806,140.3554,140.4132,789.0
2021-09-09 13:30:00,145.82,145.82,145.47,145.48,4400.0,140.4324,140.4324,140.0954,140.105,4400.0
2021-09-09 13:35:00,145.46,145.57,145.44,145.53,3476.0,140.0857,140.1917,140.0665,140.1531,3476.0
2021-09-09 13:40:00,145.51,145.62,145.51,145.62,1118.0,140.1339,140.2398,140.1339,140.2398,1118.0
2021-09-09 13:45:00,145.59,145.67,145.58,145.67,1341.0,140.2109,140.288,140.2013,140.288,1341.0
2021-09-09 13:50:00,145.62,145.64,145.6,145.62,600.0,140.2398,140.2591,140.2206,140.2398,600.0
2021-09-09 13:55:00,145.64,145.68,145.62,145.65,900.0,140.2591,140.2976,140.2398,140.2687,900.0
2021-09-09 14:00:00,145.67,145.67,145.47,145.47,2644.0,140.288,140.288,140.0954,140.0954,2644.0
2021-09-09 14:05:00,145.45,145.57,145.45,145.57,1631.0,140.0761,140.1917,140.0761,140.1917,1631.0
2021-09-09 14:10:00,145.56,145.63,145.54,145.63,2600.0,140.182,140.2494,140.1628,140.2494,2600.0
2021-09-09 14:15:00,145.67,145.69,145.62,145.68,3937.0,140.288,140.3072,140.2398,140.2976,3937.0
2021-09-09 14:20:00,145.65,145.69,145.6,145.62,3823.0,140.2687,140.3072,140.2206,140.2398,3823.0
2021-09-09 14:25:00,145.63,145.67,145.55,145.55,2405.0,140.2494,140.288,140.1724,140.1724,2405.0
2021-09-09 14:30:00,145.54,145.6,145.49,145.51,2000.0,140.1628,140.2206,140.1146,140.1339,2000.0
2021-09-09 14:35:00,145.55,145.59,145.52,145.55,1828.0,140.1724,140.2109,140.1435,140.1724,1828.0
2021-09-09 14:40:00,145.58,145.58,145.47,145.53,3028.0,140.2013,140.2013,140.0954,140.1531,3028.0
2021-09-09 14:45:00,145.53,145.59,145.53,145.56,800.0,140.1531,140.2109,140.1531,140.182,800.0
2021-09-09 14:50:00,145.64,145.82,145.64,145.81,2999.0,140.2591,140.4324,140.2591,140.4228,2999.0
2021-09-09 14:55:00,145.83,145.89,145.83,145.83,4708.0,140.4421,140.4998,140.4421,140.4421,4708.0
2021-09-09 15:00:00,145.85,145.85,145.73,145.75,2797.0,140.4613,140.4613,140.3458,140.365,2797.0
2021-09-09 15:05:00,145.76,145.81,145.67,145.69,3372.0,140.3746,140.4228,140.288,140.3072,3372.0
2021-09-09 15:10:00,145.71,145.79,145.68,145.72,5334.0,140.3265,140.4035,140.2976,140.3361,5334.0
2021-09-09 15:15:00,145.73,145.73,145.64,145.64,2746.0,140.3458,140.3458,140.2591,140.2591,2746.0
2021-09-09 15:20:00,145.62,145.74,145.62,145.74,3408.0,140.2398,140.3554,140.2398,140.3554,3408.0
2021-09-09 15:25:00,145.73,145.8,145.73,145.76,3957.0,140.3458,140.4132,140.3458,140.3746,3957.0
2021-09-09 15:30:00,145.75,145.81,145.69,145.7,8657.0,140.365,140.4228,140.3072,140.3169,8657.0
2021-09-09 15:35:00,145.69,145.89,145.69,145.87,6070.0,140.3072,140.4998,140.3072,140.4806,6070.0
2021-09-09 15:40:00,145.86,146.0,145.84,145.88,8366.0,140.4709,140.6058,140.4517,140.4902,8366.0
2021-09-09 15:45:00,145.9,145.91,145.68,145.69,11116.0,140.5095,140.5191,140.2976,140.3072,11116.0
2021-09-09 15:50:00,145.69,145.75,145.57,145.66,31195.0,140.3072,140.365,140.1917,140.2783,31195.0
2021-09-09 15:55:00,145.63,145.72,145.38,145.41,101074.0,140.2494,140.3361,140.0087,140.0376,101074.0
2021-09-10 09:30:00,145.92,145.99,145.7,145.77,8474.0,140.5287,140.5961,140.3169,140.3843,8474.0
2021-09-10 09:35:00,145.77,145.78,145.51,145.56,2090.0,140.3843,140.3939,140.1339,140.182,2090.0
2021-09-10 09:40:00,145.49,145.69,145.42,145.42,2617.0,140.1146,140.3072,140.0472,140.0472,2617.0
2021-09-10 09:45:00,145.39,145.39,145.03,145.05,5643.0,140.0183,140.0183,139.6716,139.6909,5643.0
2021-09-10 09:50:00,145.0,145.0,144.69,144.74,3840.0,139.6427,139.6427,139.3442,139.3923,3840.0
2021-09-10 09:55:00,144.8,145.08,144.79,145.08,5353.0,139.4501,139.7198,139.4405,139.7198,5353.0
2021-09-10 10:00:00,144.95,144.97,144.81,144.93,3402.0,139.5946,139.6138,139.4597,139.5753,3402.0
2021-09-10 10:05:00,144.93,144.93,144.71,144.83,3912.0,139.5753,139.5753,139.3634,139.479,3912.0
2021-09-10 10:10:00,144.82,144.87,144.73,144.86,4814.0,139.4694,139.5175,139.3827,139.5079,4814.0
2021-09-10 10:15:00,144.88,144.97,144.78,144.9,4037.0,139.5272,139.6138,139.4309,139.5464,4037.0
2021-09-10 10:20:00,144.91,144.94,144.84,144.84,3404.0,139.556,139.5849,139.4886,139.4886,3404.0
2021-09-10 10:25:00,144.92,144.92,144.77,144.77,3630.0,139.5657,139.5657,139.4212,139.4212,3630.0
2021-09-10 10:30:00,144.74,144.74,144.43,144.59,2135.0,139.3923,139.3923,139.0938,139.2479,2135.0
2021-09-10 10:35:00,144.6,144.8,144.59,144.59,3905.0,139.2575,139.4501,139.2479,139.2479,3905.0
2021-09-10 10:40:00,144.6,144.61,144.48,144.52,2685.0,139.2575,139.2671,139.1419,139.1805,2685.0
2021-09-10 10:45:00,144.51,144.58,144.41,144.53,3233.0,139.1708,139.2382,139.0745,139.1901,3233.0
2021-09-10 10:50:00,144.53,144.68,144.52,144.59,7815.0,139.1901,139.3345,139.1805,139.2479,7815.0
2021-09-10 10:55:00,144.54,144.66,144.47,144.55,6181.0,139.1997,139.3153,139.1323,139.2093,6181.0
2021-09-10 11:00:00,144.56,144.6,144.51,144.51,2143.0,139.219,139.2575,139.1708,139.1708,2143.0
2021-09-10 11:05:00,144.51,144.53,144.46,144.5,1916.0,139.1708,139.1901,139.1227,139.1612,1916.0
2021-09-10 11:10:00,144.5,144.54,144.43,144.43,4162.0,139.1612,139.1997,139.0938,139.0938,4162.0
2021-09-10 11:15:00,144.47,144.48,144.39,144.42,5708.0,139.1323,139.1419,139.0553,139.0842,5708.0
2021-09-10 11:20:00,144.4,144.49,144.4,144.49,1400.0,139.0649,139.1516,139.0649,139.1516,1400.0
2021-09-10 11:25:00,144.5,144.52,144.4,144.44,12976.0,139.1612,139.1805,139.0649,139.1034,12976.0
2021-09-10 11:30:00,144.42,144.46,144.33,144.34,3400.0,139.0842,139.1227,138.9975,139.0071,3400.0
2021-09-10 11:35:00,144.33,144.49,144.32,144.49,2667.0,138.9975,139.1516,138.9878,139.1516,2667.0
2021-09-10 11:40:00,144.49,144.55,144.43,144.47,4641.0,139.1516,139.2093,139.0938,139.1323,4641.0
2021-09-10 11:45:00,144.45,144.53,144.4,144.4,5414.0,139.113,139.1901,139.0649,139.0649,5414.0
2021-09-10 11:50:00,144.37,144.45,144.32,144.44,2414.0,139.036,139.113,138.9878,139.1034,2414.0
2021-09-10 11:55:00,144.45,144.57,144.42,144.57,7635.0,139.113,139.2286,139.0842,139.2286,7635.0
2021-09-10 12:00:00,144.55,144.55,144.35,144.5,19602.0,139.2093,139.2093,139.0167,139.1612,19602.0
2021-09-10 12:05:00,144.53,144.82,144.48,144.77,6620.0,139.1901,139.4694,139.1419,139.4212,6620.0
2021-09-10 12:10:00,144.75,144.82,144.59,144.8,7476.0,139.402,139.4694,139.2479,139.4501,7476.0
2021-09-10 12:15:00,144.83,144.88,144.81,144.83,2667.0,139.479,139.5272,139.4597,139.479,2667.0
2021-09-10 12:20:00,144.84,144.93,144.83,144.92,5935.0,139.4886,139.5753,139.479,139.5657,5935.0
2021-09-10 12:25:00,144.92,144.92,144.76,144.77,23896.0,139.5657,139.5657,139.4116,139.4212,23896.0
2021-09-10 12:30:00,144.77,144.82,144.71,144.8,7042.0,139.4212,139.4694,139.3634,139.4501,7042.0
2021-09-10 12:35:00,144.8,144.89,144.79,144.87,11587.0,139.4501,139.5368,139.4405,139.5175,11587.0
2021-09-10 12:40:00,144.88,145.07,144.82,144.88,21215.0,139.5272,139.7101,139.4694,139.5272,21215.0
2021-09-10 12:45:00,144.88,144.94,144.8,144.83,24702.0,139.5272,139.5849,139.4501,139.479,24702.0
2021-09-10 12:50:00,144.84,144.97,144.81,144.81,13528.0,139.4886,139.6138,139.4597,139.4597,13528.0
2021-09-10 12:55:00,144.84,144.91,144.81,144.89,26679.0,139.4886,139.556,139.4597,139.5368,26679.0
2021-09-10 13:00:00,144.88,144.94,144.85,144.86,13625.0,139.5272,139.5849,139.4983,139.5079,13625.0
2021-09-10 13:05:00,144.89,144.96,144.8,144.82,15409.0,139.5368,139.6042,139.4501,139.4694,15409.0
2021-09-10 13:10:00,144.82,144.87,144.77,144.87,4484.0,139.4694,139.5175,139.4212,139.5175,4484.0
2021-09-10 13:15:00,144.89,144.89,144.73,144.79,11334.0,139.5368,139.5368,139.3827,139.4405,11334.0
2021-09-10 13:20:00,144.8,144.84,144.67,144.7,9202.0,139.4501,139.4886,139.3249,139.3538,9202.0
2021-09-10 13:25:00,144.7,144.9,144.69,144.76,16673.0,139.3538,139.5464,139.3442,139.4116,16673.0
2021-09-10 13:30:00,144.78,144.82,144.76,144.79,5953.0,139.4309,139.4694,139.4116,139.4405,5953.0
2021-09-10 13:35:00,144.82,145.08,144.79,145.07,16833.0,139.4694,139.7198,139.4405,139.7101,16833.0
2021-09-10 13:40:00,145.08,145.08,145.04,145.05,3403.0,139.7198,139.7198,139.6812,139.6909,3403.0
2021-09-10 13:45:00,145.03,145.06,144.92,144.93,7177.0,139.6716,139.7005,139.5657,139.5753,7177.0
2021-09-10 13:50:00,144.91,144.92,144.84,144.87,5297.0,139.556,139.5657,139.4886,139.5175,5297.0
2021-09-10 13:55:00,144.89,144.94,144.88,144.92,5154.0,139.5368,139.5849,139.5272,139.5657,5154.0
2021-09-10 14:00:00,144.88,144.92,144.86,144.88,6329.0,139.5272,139.5657,139.5079,139.5272,6329.0
2021-09-10 14:05:00,144.92,144.93,144.82,144.93,12868.0,139.5657,139.5753,139.4694,139.5753,12868.0
2021-09-10 14:10:00,144.94,144.94,144.85,144.88,5234.0,139.5849,139.5849,139.4983,139.5272,5234.0
2021-09-10 14:15:00,144.88,145.01,144.88,144.97,8114.0,139.5272,139.6524,139.5272,139.6138,8114.0
2021-09-10 14:20:00,144.96,145.03,144.91,145.02,26273.0,139.6042,139.6716,139.556,139.662,26273.0
2021-09-10 14:25:00,145.0,145.02,144.96,145.0,17396.0,139.6427,139.662,139.6042,139.6427,17396.0
2021-09-10 14:30:00,144.98,145.01,144.97,145.0,7884.0,139.6235,139.6524,139.6138,139.6427,7884.0
2021-09-10 14:35:00,145.0,145.02,144.97,144.98,7054.0,139.6427,139.662,139.6138,139.6235,7054.0
2021-09-10 14:40:00,144.99,145.01,144.95,144.99,5109.0,139.6331,139.6524,139.5946,139.6331,5109.0
2021-09-10 14:45:00,145.0,145.01,144.97,145.0,2615.0,139.6427,139.6524,139.6138,139.6427,2615.0
2021-09-10 14:50:00,144.99,145.02,144.94,144.98,5536.0,139.6331,139.662,139.5849,139.6235,5536.0
2021-09-10 14:55:00,144.99,144.99,144.9,144.94,4804.0,139.6331,139.6331,139.5464,139.5849,4804.0
2021-09-10 15:00:00,144.9,144.94,144.89,144.9,4814.0,139.5464,139.5849,139.5368,139.5464,4814.0
2021-09-10 15:05:00,144.89,144.91,144.8,144.85,7848.0,139.5368,139.556,139.4501,139.4983,7848.0
2021-09-10 15:10:00,144.84,144.88,144.76,144.88,3947.0,139.4886,139.5272,139.4116,139.5272,3947.0
2021-09-10 15:15:00,144.87,144.9,144.84,144.9,3900.0,139.5175,139.5464,139.4886,139.5464,3900.0
2021-09-10 15:20:00,144.86,144.89,144.8,144.89,3818.0,139.5079,139.5368,139.4501,139.5368,3818.0
2021-09-10 15:25:00,144.89,144.94,144.85,144.94,4245.0,139.5368,139.5849,139.4983,139.5849,4245.0
2021-09-10 15:30:00,144.92,144.92,144.81,144.81,6217.0,139.5657,139.5657,139.4597,139.4597,6217.0
2021-09-10 15:35:00,144.8,144.81,144.52,144.52,6537.0,139.4501,139.4597,139.1805,139.1805,6537.0
2021-09-10 15:40:00,144.5,144.51,144.41,144.44,5973.0,139.1612,139.1708,139.0745,139.1034,5973.0
2021-09-10 15:45:00,144.48,144.48,144.34,144.34,8699.0,139.1419,139.1419,139.0071,139.0071,8699.0
2021-09-10 15:50:00,144.33,144.36,144.24,144.29,19284.0,138.9975,139.0264,138.9108,138.959,19284.0
2021-09-10 15:55:00,144.28,144.29,144.06,144.09,52049.0,138.9493,138.959,138.7375,138.7663,52049.0
2021-09-13 09:30:00,145.13,145.5,144.83,144.83,5095.0,139.7679,140.1243,139.479,139.479,5095.0
2021-09-13 09:35:00,144.78,144.83,144.51,144.51,1600.0,139.4309,139.479,139.1708,139.1708,1600.0
2021-09-13 09:40:00,144.5,144.5,144.16,144.19,17803.0,139.1612,139.1612,138.8338,138.8627,17803.0
2021-09-13 09:45:00,144.62,144.74,144.59,144.66,2743.0,139.2768,139.3923,139.2479,139.3153,2743.0
2021-09-13 09:50:00,144.69,144.89,144.62,144.75,19257.0,139.3442,139.5368,139.2768,139.402,19257.0
2021-09-13 09:55:00,144.86,144.88,144.75,144.75,7629.0,139.5079,139.5272,139.402,139.402,7629.0
2021-09-13 10:00:00,144.77,144.94,144.2,144.22,3820.0,139.4212,139.5849,138.8723,138.8915,3820.0
2021-09-13 10:05:00,144.21,144.3,144.07,144.22,1370.0,138.8819,138.9686,138.7471,138.8915,1370.0
2021-09-13 10:10:00,144.27,144.65,144.27,144.59,2000.0,138.9397,139.3057,138.9397,139.2479,2000.0
2021-09-13 10:15:00,144.45,144.58,144.45,144.57,1876.0,139.113,139.2382,139.113,139.2286,1876.0
2021-09-13 10:20:00,144.63,144.67,144.52,144.61,1905.0,139.2864,139.3249,139.1805,139.2671,1905.0
2021-09-13 10:25:00,144.55,144.59,144.29,144.41,4904.0,139.2093,139.2479,138.959,139.0745,4904.0
2021-09-13 10:30:00,144.5,144.5,144.18,144.25,2814.0,139.1612,139.1612,138.853,138.9204,2814.0
2021-09-13 10:35:00,144.19,144.36,144.19,144.29,1100.0,138.8627,139.0264,138.8627,138.959,1100.0
2021-09-13 10:40:00,144.25,144.25,144.07,144.11,1300.0,138.9204,138.9204,138.7471,138.7856,1300.0
2021-09-13 10:45:00,144.09,144.29,144.06,144.15,3241.0,138.7663,138.959,138.7375,138.8241,3241.0
2021-09-13 10:50:00,144.12,144.23,144.12,144.2,1767.0,138.7952,138.9012,138.7952,138.8723,1767.0
2021-09-13 10:55:00,144.19,144.19,144.0,144.11,2467.0,138.8627,138.8627,138.6797,138.7856,2467.0
2021-09-13 11:00:00,144.06,144.15,143.83,143.83,3627.0,138.7375,138.8241,138.516,138.516,3627.0
2021-09-13 11:05:00,143.91,143.99,143.82,143.83,2927.0,138.593,138.67,138.5063,138.516,2927.0
2021-09-13 11:10:00,143.72,143.72,143.35,143.37,3848.0,138.41,138.41,138.0537,138.0729,3848.0
2021-09-13 11:15:00,143.33,143.47,143.17,143.47,5354.0,138.0344,138.1693,137.8803,138.1693,5354.0
2021-09-13 11:20:00,143.41,143.42,143.3,143.3,3366.0,138.1115,138.1211,138.0055,138.0055,3366.0
2021-09-13 11:25:00,143.4,143.5,143.32,143.39,2854.0,138.1018,138.1981,138.0248,138.0922,2854.0
2021-09-13 11:30:00,143.37,143.56,143.32,143.56,2768.0,138.0729,138.2559,138.0248,138.2559,2768.0
2021-09-13 11:35:00,143.51,143.54,143.29,143.38,3442.0,138.2078,138.2367,137.9959,138.0826,3442.0
2021-09-13 11:40:00,143.35,143.39,143.3,143.32,1115.0,138.0537,138.0922,138.0055,138.0248,1115.0
2021-09-13 11:45:00,143.26,143.34,143.08,143.09,3726.0,137.967,138.0441,137.7937,137.8033,3726.0
2021-09-13 11:50:00,143.08,143.15,143.06,143.12,2077.0,137.7937,137.8611,137.7744,137.8322,2077.0
2021-09-13 11:55:00,143.1,143.11,143.01,143.06,3810.0,137.8129,137.8226,137.7262,137.7744,3810.0
2021-09-13 12:00:00,143.08,143.12,142.96,142.97,4562.0,137.7937,137.8322,137.6781,137.6877,4562.0
2021-09-13 12:05:00,142.98,143.03,142.91,142.91,4709.0,137.6974,137.7455,137.6299,137.6299,4709.0
2021-09-13 12:10:00,142.99,143.1,142.99,143.08,4559.0,137.707,137.8129,137.707,137.7937,4559.0
2021-09-13 12:15:00,143.07,143.07,142.81,142.82,4066.0,137.784,137.784,137.5336,137.5433,4066.0
2021-09-13 12:20:00,142.86,142.9,142.8,142.81,1667.0,137.5818,137.6203,137.524,137.5336,1667.0
2021-09-13 12:25:00,142.79,142.8,142.7,142.7,2166.0,137.5144,137.524,137.4277,137.4277,2166.0
2021-09-13 12:30:00,142.69,142.83,142.69,142.83,2112.0,137.4181,137.5529,137.4181,137.5529,2112.0
2021-09-13 12:35:00,142.76,142.77,142.61,142.61,2956.0,137.4855,137.4951,137.341,137.341,2956.0
2021-09-13 12:40:00,142.6,142.67,142.53,142.66,3953.0,137.3314,137.3988,137.264,137.3892,3953.0
2021-09-13 12:45:00,142.66,142.85,142.66,142.85,1051.0,137.3892,137.5722,137.3892,137.5722,1051.0
2021-09-13 12:50:00,142.85,142.9,142.81,142.87,1633.0,137.5722,137.6203,137.5336,137.5914,1633.0
2021-09-13 12:55:00,142.88,142.97,142.88,142.97,2278.0,137.6011,137.6877,137.6011,137.6877,2278.0
2021-09-13 13:00:00,142.96,143.03,142.94,143.01,3522.0,137.6781,137.7455,137.6588,137.7262,3522.0
2021-09-13 13:05:00,143.05,143.22,143.05,143.19,2458.0,137.7648,137.9285,137.7648,137.8996,2458.0
2021-09-13 13:10:00,143.17,143.34,143.17,143.29,10180.0,137.8803,138.0441,137.8803,137.9959,10180.0
2021-09-13 13:15:00,143.28,143.32,143.12,143.16,3020.0,137.9863,138.0248,137.8322,137.8707,3020.0
2021-09-13 13:20:00,143.14,143.23,143.11,143.23,5412.0,137.8514,137.9381,137.8226,137.9381,5412.0
2021-09-13 13:25:00,143.23,143.37,143.22,143.31,6845.0,137.9381,138.0729,137.9285,138.0152,6845.0
2021-09-13 13:30:00,143.33,143.38,143.26,143.31,6119.0,138.0344,138.0826,137.967,138.0152,6119.0
2021-09-13 13:35:00,143.3,143.43,143.3,143.41,7842.0,138.0055,138.1307,138.0055,138.1115,7842.0
2021-09-13 13:40:00,143.41,143.59,143.4,143.57,10106.0,138.1115,138.2848,138.1018,138.2656,10106.0
2021-09-13 13:45:00,143.58,143.74,143.58,143.74,4071.0,138.2752,138.4293,138.2752,138.4293,4071.0
2021-09-13 13:50:00,143.73,143.82,143.66,143.78,5489.0,138.4196,138.5063,138.3522,138.4678,5489.0
2021-09-13 13:55:00,143.78,143.83,143.75,143.82,4703.0,138.4678,138.516,138.4389,138.5063,4703.0
2021-09-13 14:00:00,143.83,143.96,143.82,143.89,5755.0,138.516,138.6411,138.5063,138.5737,5755.0
2021-09-13 14:05:00,143.9,143.9,143.56,143.57,4973.0,138.5834,138.5834,138.2559,138.2656,4973.0
2021-09-13 14:10:00,143.57,143.64,143.48,143.53,3905.0,138.2656,138.333,138.1789,138.227,3905.0
2021-09-13 14:15:00,143.53,143.57,143.48,143.57,2402.0,138.227,138.2656,138.1789,138.2656,2402.0
2021-09-13 14:20:00,143.54,143.6,143.5,143.58,3100.0,138.2367,138.2944,138.1981,138.2752,3100.0
2021-09-13 14:25:00,143.54,143.63,143.51,143.58,3171.0,138.2367,138.3233,138.2078,138.2752,3171.0
2021-09-13 14:30:00,143.58,143.62,143.53,143.54,4056.0,138.2752,138.3137,138.227,138.2367,4056.0
2021-09-13 14:35:00,143.52,143.52,143.46,143.49,2641.0,138.2174,138.2174,138.1596,138.1885,2641.0
2021-09-13 14:40:00,143.53,143.68,143.53,143.65,1988.0,138.227,138.3715,138.227,138.3426,1988.0
2021-09-13 14:45:00,143.63,143.68,143.55,143.62,3531.0,138.3233,138.3715,138.2463,138.3137,3531.0
2021-09-13 14:50:00,143.6,143.67,143.59,143.59,2408.0,138.2944,138.3619,138.2848,138.2848,2408.0
2021-09-13 14:55:00,143.58,143.68,143.56,143.6,3313.0,138.2752,138.3715,138.2559,138.2944,3313.0
2021-09-13 15:00:00,143.59,143.6,143.41,143.48,7213.0,138.2848,138.2944,138.1115,138.1789,7213.0
2021-09-13 15:05:00,143.46,143.69,143.45,143.59,6753.0,138.1596,138.3811,138.15,138.2848,6753.0
2021-09-13 15:10:00,143.67,143.82,143.61,143.81,1869.0,138.3619,138.5063,138.3041,138.4967,1869.0
2021-09-13 15:15:00,143.83,143.99,143.83,143.92,3352.0,138.516,138.67,138.516,138.6026,3352.0
2021-09-13 15:20:00,143.91,144.01,143.91,143.99,2287.0,138.593,138.6893,138.593,138.67,2287.0
2021-09-13 15:25:00,144.01,144.23,144.01,144.23,2500.0,138.6893,138.9012,138.6893,138.9012,2500.0
2021-09-13 15:30:00,144.22,144.31,144.16,144.31,4657.0,138.8915,138.9782,138.8338,138.9782,4657.0
2021-09-13 15:35:00,144.33,144.37,144.29,144.3,6046.0,138.9975,139.036,138.959,138.9686,6046.0
2021-09-13 15:40:00,144.29,144.3,144.1,144.14,6448.0,138.959,138.9686,138.776,138.8145,6448.0
2021-09-13 15:45:00,144.14,144.18,144.03,144.11,8724.0,138.8145,138.853,138.7086,138.7856,8724.0
2021-09-13 15:50:00,144.11,144.44,144.11,144.37,19535.0,138.7856,139.1034,138.7856,139.036,19535.0
2021-09-13 15:55:00,144.36,144.65,144.35,144.43,95034.0,139.0264,139.3057,139.0167,139.0938,95034.0
2021-09-14 09:30:00,144.68,144.86,144.31,144.54,9256.0,139.3345,139.5079,138.9782,139.1997,9256.0
2021-09-14 09:35:00,144.51,144.76,144.37,144.56,58618.0,139.1708,139.4116,139.036,139.219,58618.0
2021-09-14 09:40:00,144.53,144.74,144.49,144.69,11080.0,139.1901,139.3923,139.1516,139.3442,11080.0
2021-09-14 09:45:00,144.64,144.64,144.17,144.23,5375.0,139.296,139.296,138.8434,138.9012,5375.0
2021-09-14 09:50:00,144.19,144.19,143.71,143.71,2873.0,138.8627,138.8627,138.4004,138.4004,2873.0
2021-09-14 09:55:00,143.75,143.76,143.1,143.21,9556.0,138.4389,138.4485,137.8129,137.9189,9556.0
2021-09-14 10:00:00,143.2,143.32,142.92,142.98,13585.0,137.9092,138.0248,137.6396,137.6974,13585.0
2021-09-14 10:05:00,142.77,142.86,142.65,142.67,2228.0,137.4951,137.5818,137.3795,137.3988,2228.0
2021-09-14 10:10:00,142.63,143.24,142.63,143.15,15199.0,137.3603,137.9478,137.3603,137.8611,15199.0
2021-09-14 10:15:00,143.04,143.12,142.91,143.12,9161.0,137.7551,137.8322,137.6299,137.8322,9161.0
2021-09-14 10:20:00,143.13,143.39,143.02,143.34,13732.0,137.8418,138.0922,137.7359,138.0441,13732.0
2021-09-14 10:25:00,143.35,143.78,143.32,143.75,4910.0,138.0537,138.4678,138.0248,138.4389,4910.0
2021-09-14 10:30:00,143.72,143.97,143.72,143.9,6318.0,138.41,138.6508,138.41,138.5834,6318.0
2021-09-14 10:35:00,143.9,144.0,143.85,143.93,9003.0,138.5834,138.6797,138.5352,138.6123,9003.0
2021-09-14 10:40:00,143.88,144.09,143.87,143.99,4527.0,138.5641,138.7663,138.5545,138.67,4527.0
2021-09-14 10:45:00,144.08,144.11,143.9,143.94,6067.0,138.7567,138.7856,138.5834,138.6219,6067.0
2021-09-14 10:50:00,143.91,144.19,143.87,144.04,13964.0,138.593,138.8627,138.5545,138.7182,13964.0
2021-09-14 10:55:00,144.04,144.04,143.82,143.94,3525.0,138.7182,138.7182,138.5063,138.6219,3525.0
2021-09-14 11:00:00,143.92,144.04,143.86,143.87,3656.0,138.6026,138.7182,138.5448,138.5545,3656.0
2021-09-14 11:05:00,143.84,144.13,143.8,144.07,8606.0,138.5256,138.8049,138.4871,138.7471,8606.0
2021-09-14 11:10:00,144.01,144.29,143.97,144.17,16895.0,138.6893,138.959,138.6508,138.8434,16895.0
2021-09-14 11:15:00,144.18,144.26,144.06,144.06,6521.0,138.853,138.9301,138.7375,138.7375,6521.0
2021-09-14 11:20:00,144.07,144.24,144.05,144.14,21756.0,138.7471,138.9108,138.7278,138.8145,21756.0
2021-09-14 11:25:00,144.07,144.49,144.02,144.33,35216.0,138.7471,139.1516,138.6989,138.9975,35216.0
2021-09-14 11:30:00,144.34,144.43,144.24,144.43,3876.0,139.0071,139.0938,138.9108,139.0938,3876.0
2021-09-14 11:35:00,144.4,144.53,144.36,144.43,9608.0,139.0649,139.1901,139.0264,139.0938,9608.0
2021-09-14 11:40:00,144.42,144.69,144.41,144.62,3849.0,139.0842,139.3442,139.0745,139.2768,3849.0
2021-09-14 11:45:00,144.62,145.0,144.59,144.95,14807.0,139.2768,139.6427,139.2479,139.5946,14807.0
2021-09-14 11:50:00,144.93,144.93,144.71,144.79,6508.0,139.5753,139.5753,139.3634,139.4405,6508.0
2021-09-14 11:55:00,144.76,144.92,144.76,144.84,5028.0,139.4116,139.5657,139.4116,139.4886,5028.0
2021-09-14 12:00:00,144.88,144.93,144.85,144.88,6941.0,139.5272,139.5753,139.4983,139.5272,6941.0
2021-09-14 12:05:00,144.9,144.9,144.7,144.87,28892.0,139.5464,139.5464,139.3538,139.5175,28892.0
2021-09-14 12:10:00,144.87,144.87,144.78,144.79,5117.0,139.5175,139.5175,139.4309,139.4405,5117.0
2021-09-14 12:15:00,144.84,144.88,144.72,144.83,8400.0,139.4886,139.5272,139.3731,139.479,8400.0
2021-09-14 12:20:00,144.81,144.81,144.7,144.7,1943.0,139.4597,139.4597,139.3538,139.3538,1943.0
2021-09-14 12:25:00,144.69,144.81,144.69,144.78,3008.0,139.3442,139.4597,139.3442,139.4309,3008.0
2021-09-14 12:30:00,144.82,144.82,144.7,144.78,3166.0,139.4694,139.4694,139.3538,139.4309,3166.0
2021-09-14 12:35:00,144.78,144.79,144.61,144.65,2608.0,139.4309,139.4405,139.2671,139.3057,2608.0
2021-09-14 12:40:00,144.66,144.69,144.48,144.49,19153.0,139.3153,139.3442,139.1419,139.1516,19153.0
2021-09-14 12:45:00,144.53,144.62,144.45,144.57,4406.0,139.1901,139.2768,139.113,139.2286,4406.0
2021-09-14 12:50:00,144.59,144.59,144.47,144.5,38473.0,139.2479,139.2479,139.1323,139.1612,38473.0
2021-09-14 12:55:00,144.45,144.45,144.2,144.25,2643.0,139.113,139.113,138.8723,138.9204,2643.0
2021-09-14 13:00:00,144.25,144.37,144.25,144.36,3017.0,138.9204,139.036,138.9204,139.0264,3017.0
2021-09-14 13:05:00,144.33,144.35,144.12,144.12,3596.0,138.9975,139.0167,138.7952,138.7952,3596.0
2021-09-14 13:10:00,144.09,144.11,144.03,144.06,4198.0,138.7663,138.7856,138.7086,138.7375,4198.0
2021-09-14 13:15:00,144.07,144.19,144.03,144.17,3617.0,138.7471,138.8627,138.7086,138.8434,3617.0
2021-09-14 13:20:00,144.2,144.31,144.19,144.28,4606.0,138.8723,138.9782,138.8627,138.9493,4606.0
2021-09-14 13:25:00,144.3,144.3,144.2,144.25,2281.0,138.9686,138.9686,138.8723,138.9204,2281.0
2021-09-14 13:30:00,144.22,144.22,144.09,144.1,2598.0,138.8915,138.8915,138.7663,138.776,2598.0
2021-09-14 13:35:00,144.1,144.19,144.09,144.19,4062.0,138.776,138.8627,138.7663,138.8627,4062.0
2021-09-14 13:40:00,144.16,144.2,144.1,144.2,3616.0,138.8338,138.8723,138.776,138.8723,3616.0
2021-09-14 13:45:00,144.21,144.33,144.19,144.29,8841.0,138.8819,138.9975,138.8627,138.959,8841.0
2021-09-14 13:50:00,144.28,144.48,144.27,144.46,6600.0,138.9493,139.1419,138.9397,139.1227,6600.0
2021-09-14 13:55:00,144.47,144.52,144.44,144.5,21105.0,139.1323,139.1805,139.1034,139.1612,21105.0
2021-09-14 14:00:00,144.48,144.48,144.28,144.39,5256.0,139.1419,139.1419,138.9493,139.0553,5256.0
2021-09-14 14:05:00,144.38,144.5,144.38,144.5,3575.0,139.0456,139.1612,139.0456,139.1612,3575.0
2021-09-14 14:10:00,144.51,144.67,144.51,144.67,4786.0,139.1708,139.3249,139.1708,139.3249,4786.0
2021-09-14 14:15:00,144.66,144.69,144.61,144.69,6975.0,139.3153,139.3442,139.2671,139.3442,6975.0
2021-09-14 14:20:00,144.66,144.72,144.59,144.72,4373.0,139.3153,139.3731,139.2479,139.3731,4373.0
2021-09-14 14:25:00,144.73,144.88,144.71,144.88,4598.0,139.3827,139.5272,139.3634,139.5272,4598.0
2021-09-14 14:30:00,144.85,144.85,144.64,144.66,4472.0,139.4983,139.4983,139.296,139.3153,4472.0
2021-09-14 14:35:00,144.69,144.73,144.66,144.72,3707.0,139.3442,139.3827,139.3153,139.3731,3707.0
2021-09-14 14:40:00,144.71,144.91,144.71,144.91,9111.0,139.3634,139.556,139.3634,139.556,9111.0
2021-09-14 14:45:00,144.93,145.06,144.85,145.05,11591.0,139.5753,139.7005,139.4983,139.6909,11591.0
2021-09-14 14:50:00,145.04,145.18,144.98,145.06,7042.0,139.6812,139.8161,139.6235,139.7005,7042.0
2021-09-14 14:55:00,145.09,145.19,145.04,145.15,7214.0,139.7294,139.8257,139.6812,139.7872,7214.0
2021-09-14 15:00:00,145.11,145.14,144.96,145.0,13250.0,139.7487,139.7776,139.6042,139.6427,13250.0
2021-09-14 15:05:00,145.02,145.11,145.02,145.09,4426.0,139.662,139.7487,139.662,139.7294,4426.0
2021-09-14 15:10:00,145.09,145.14,145.05,145.05,6095.0,139.7294,139.7776,139.6909,139.6909,6095.0
2021-09-14 15:15:00,145.05,145.06,144.87,144.9,22908.0,139.6909,139.7005,139.5175,139.5464,22908.0
2021-09-14 15:20:00,144.89,144.89,144.66,144.66,92852.0,139.5368,139.5368,139.3153,139.3153,92852.0
2021-09-14 15:25:00,144.64,144.67,144.47,144.56,9757.0,139.296,139.3249,139.1323,139.219,9757.0
2021-09-14 15:30:00,144.59,144.91,144.55,144.85,14267.0,139.2479,139.556,139.2093,139.4983,14267.0
2021-09-14 15:35:00,144.78,144.85,144.73,144.77,10631.0,139.4309,139.4983,139.3827,139.4212,10631.0
2021-09-14 15:40:00,144.78,144.96,144.76,144.89,10427.0,139.4309,139.6042,139.4116,139.5368,10427.0
2021-09-14 15:45:00,144.89,145.04,144.77,144.85,21129.0,139.5368,139.6812,139.4212,139.4983,21129.0
2021-09-14 15:50:00,144.82,145.25,144.81,145.22,31572.0,139.4694,139.8835,139.4597,139.8546,31572.0
2021-09-14 15:55:00,145.21,145.28,144.92,144.99,93882.0,139.845,139.9124,139.5657,139.6331,93882.0
2021-09-15 09:30:00,145.78,145.94,144.52,145.72,33819.0,140.3939,140.548,139.1805,140.3361,33819.0
2021-09-15 09:35:00,145.69,145.71,145.43,145.51,11061.0,140.3072,140.3265,140.0568,140.1339,11061.0
2021-09-15 09:40:00,145.52,145.8,145.46,145.73,19912.0,140.1435,140.4132,140.0857,140.3458,19912.0
2021-09-15 09:45:00,145.72,146.3,145.67,146.28,37418.0,140.3361,140.8947,140.288,140.8754,37418.0
2021-09-15 09:50:00,146.31,146.31,145.8,145.94,11916.0,140.9043,140.9043,140.4132,140.548,11916.0
2021-09-15 09:55:00,145.96,146.17,145.89,146.12,38722.0,140.5673,140.7695,140.4998,140.7213,38722.0
2021-09-15 10:00:00,146.03,146.58,146.03,146.57,9917.0,140.6347,141.1643,140.6347,141.1547,9917.0
2021-09-15 10:05:00,146.59,146.6,146.25,146.43,7681.0,141.174,141.1836,140.8465,141.0199,7681.0
2021-09-15 10:10:00,146.43,147.0,146.43,146.99,9765.0,141.0199,141.5688,141.0199,141.5592,9765.0
2021-09-15 10:15:00,146.96,147.58,146.81,147.53,10320.0,141.5303,142.1274,141.3859,142.0792,10320.0
2021-09-15 10:20:00,147.54,147.59,147.09,147.33,11219.0,142.0889,142.137,141.6555,141.8866,11219.0
2021-09-15 10:25:00,147.35,147.54,147.22,147.54,7509.0,141.9059,142.0889,141.7807,142.0889,7509.0
2021-09-15 10:30:00,147.59,148.05,147.59,148.04,7742.0,142.137,142.58,142.137,142.5704,7742.0
2021-09-15 10:35:00,148.08,148.26,147.85,148.15,10701.0,142.6089,142.7823,142.3874,142.6763,10701.0
2021-09-15 10:40:00,148.14,148.28,147.99,148.26,7579.0,142.6667,142.8015,142.5223,142.7823,7579.0
2021-09-15 10:45:00,148.32,148.48,148.27,148.43,9743.0,142.8401,142.9941,142.7919,142.946,9743.0
2021-09-15 10:50:00,148.42,149.27,148.36,149.07,28512.0,142.9364,143.755,142.8786,143.5624,28512.0
2021-09-15 10:55:00,149.06,149.42,149.03,149.32,12180.0,143.5527,143.8994,143.5238,143.8031,12180.0
2021-09-15 11:00:00,149.34,149.49,149.11,149.49,17217.0,143.8224,143.9668,143.6009,143.9668,17217.0
2021-09-15 11:05:00,149.44,149.54,149.32,149.33,15632.0,143.9187,144.015,143.8031,143.8127,15632.0
2021-09-15 11:10:00,149.33,149.35,149.1,149.15,11213.0,143.8127,143.832,143.5912,143.6394,11213.0
2021-09-15 11:15:00,149.13,149.32,149.09,149.19,5827.0,143.6201,143.8031,143.5816,143.6779,5827.0
2021-09-15 11:20:00,149.22,149.59,149.22,149.51,8961.0,143.7068,144.0631,143.7068,143.9861,8961.0
2021-09-15 11:25:00,149.51,149.7,149.47,149.7,8214.0,143.9861,144.1691,143.9476,144.1691,8214.0
2021-09-15 11:30:00,149.64,149.85,149.61,149.79,21116.0,144.1113,144.3135,144.0824,144.2557,21116.0
2021-09-15 11:35:00,149.81,150.04,149.8,149.99,8769.0,144.275,144.4965,144.2654,144.4484,8769.0
2021-09-15 11:40:00,149.99,150.08,149.84,150.06,10020.0,144.4484,144.535,144.3039,144.5158,10020.0
2021-09-15 11:45:00,150.06,150.18,149.85,149.97,10889.0,144.5158,144.6313,144.3135,144.4291,10889.0
2021-09-15 11:50:00,150.0,150.3,149.87,150.29,14518.0,144.458,144.7469,144.3328,144.7373,14518.0
2021-09-15 11:55:00,150.3,150.38,150.09,150.38,9586.0,144.7469,144.824,144.5447,144.824,9586.0
2021-09-15 12:00:00,150.38,150.52,150.31,150.45,10264.0,144.824,144.9588,144.7565,144.8914,10264.0
2021-09-15 12:05:00,150.45,150.52,150.19,150.19,13890.0,144.8914,144.9588,144.641,144.641,13890.0
2021-09-15 12:10:00,150.16,150.25,150.09,150.21,8402.0,144.6121,144.6988,144.5447,144.6602,8402.0
2021-09-15 12:15:00,150.22,150.51,150.22,150.51,22309.0,144.6699,144.9491,144.6699,144.9491,22309.0
2021-09-15 12:20:00,150.48,150.48,150.21,150.4,16370.0,144.9203,144.9203,144.6602,144.8432,16370.0
2021-09-15 12:25:00,150.43,150.55,150.29,150.29,10160.0,144.8721,144.9877,144.7373,144.7373,10160.0
2021-09-15 12:30:00,150.27,150.33,150.2,150.27,9516.0,144.718,144.7758,144.6506,144.718,9516.0
2021-09-15 12:35:00,150.28,150.38,150.13,150.23,18417.0,144.7276,144.824,144.5832,144.6795,18417.0
2021-09-15 12:40:00,150.21,150.29,149.93,150.0,15521.0,144.6602,144.7373,144.3906,144.458,15521.0
2021-09-15 12:45:00,149.96,149.96,149.43,149.55,33036.0,144.4195,144.4195,143.909,144.0246,33036.0
2021-09-15 12:50:00,149.55,149.66,149.47,149.6,13426.0,144.0246,144.1306,143.9476,144.0728,13426.0
2021-09-15 12:55:00,149.62,149.75,149.6,149.73,3633.0,144.092,144.2172,144.0728,144.198,3633.0
2021-09-15 13:00:00,149.72,149.95,149.71,149.93,7862.0,144.1883,144.4098,144.1787,144.3906,7862.0
2021-09-15 13:05:00,149.93,149.98,149.78,149.83,6990.0,144.3906,144.4387,144.2461,144.2943,6990.0
2021-09-15 13:10:00,149.84,150.09,149.84,150.09,6222.0,144.3039,144.5447,144.3039,144.5447,6222.0
2021-09-15 13:15:00,150.11,150.17,149.89,149.96,9129.0,144.5639,144.6217,144.3521,144.4195,9129.0
2021-09-15 13:20:00,150.0,150.08,149.85,150.05,18903.0,144.458,144.535,144.3135,144.5061,18903.0
2021-09-15 13:25:00,150.09,150.22,150.04,150.18,7935.0,144.5447,144.6699,144.4965,144.6313,7935.0
2021-09-15 13:30:00,150.19,150.5,150.16,150.48,10060.0,144.641,144.9395,144.6121,144.9203,10060.0
2021-09-15 13:35:00,150.47,150.47,150.19,150.21,7154.0,144.9106,144.9106,144.641,144.6602,7154.0
2021-09-15 13:40:00,150.2,150.26,150.09,150.23,8712.0,144.6506,144.7084,144.5447,144.6795,8712.0
2021-09-15 13:45:00,150.24,150.51,150.24,150.25,8504.0,144.6891,144.9491,144.6891,144.6988,8504.0
2021-09-15 13:50:00,150.25,150.37,150.19,150.37,12095.0,144.6988,144.8143,144.641,144.8143,12095.0
2021-09-15 13:55:00,150.39,150.46,150.2,150.33,11256.0,144.8336,144.901,144.6506,144.7758,11256.0
2021-09-15 14:00:00,150.34,150.36,150.21,150.33,7875.0,144.7854,144.8047,144.6602,144.7758,7875.0
2021-09-15 14:05:00,150.35,150.39,150.22,150.35,6653.0,144.7951,144.8336,144.6699,144.7951,6653.0
2021-09-15 14:10:00,150.36,150.36,150.23,150.25,6961.0,144.8047,144.8047,144.6795,144.6988,6961.0
2021-09-15 14:15:00,150.26,150.37,150.01,150.01,13442.0,144.7084,144.8143,144.4676,144.4676,13442.0
2021-09-15 14:20:00,150.01,150.12,149.95,149.99,5487.0,144.4676,144.5736,144.4098,144.4484,5487.0
2021-09-15 14:25:00,150.0,150.03,149.88,149.88,10220.0,144.458,144.4869,144.3424,144.3424,10220.0
2021-09-15 14:30:00,149.86,149.93,149.75,149.75,8448.0,144.3232,144.3906,144.2172,144.2172,8448.0
2021-09-15 14:35:00,149.76,149.78,149.56,149.59,4143.0,144.2269,144.2461,144.0342,144.0631,4143.0
2021-09-15 14:40:00,149.58,149.63,149.43,149.53,4970.0,144.0535,144.1017,143.909,144.0054,4970.0
2021-09-15 14:45:00,149.55,149.75,149.49,149.69,13323.0,144.0246,144.2172,143.9668,144.1594,13323.0
2021-09-15 14:50:00,149.7,149.89,149.7,149.89,7936.0,144.1691,144.3521,144.1691,144.3521,7936.0
2021-09-15 14:55:00,149.88,149.89,149.62,149.66,4110.0,144.3424,144.3521,144.092,144.1306,4110.0
2021-09-15 15:00:00,149.68,149.8,149.64,149.78,4078.0,144.1498,144.2654,144.1113,144.2461,4078.0
2021-09-15 15:05:00,149.75,149.75,149.6,149.63,6674.0,144.2172,144.2172,144.0728,144.1017,6674.0
2021-09-15 15:10:00,149.64,149.8,149.61,149.8,5251.0,144.1113,144.2654,144.0824,144.2654,5251.0
2021-09-15 15:15:00,149.83,149.91,149.77,149.78,9072.0,144.2943,144.3713,144.2365,144.2461,9072.0
2021-09-15 15:20:00,149.79,149.82,149.64,149.75,10223.0,144.2557,144.2846,144.1113,144.2172,10223.0
2021-09-15 15:25:00,149.75,149.92,149.75,149.84,17759.0,144.2172,144.3809,144.2172,144.3039,17759.0
2021-09-15 15:30:00,149.85,149.97,149.8,149.91,27744.0,144.3135,144.4291,144.2654,144.3713,27744.0
2021-09-15 15:35:00,149.91,149.97,149.89,149.94,23254.0,144.3713,144.4291,144.3521,144.4002,23254.0
2021-09-15 15:40:00,149.93,150.07,149.74,150.04,35970.0,144.3906,144.5254,144.2076,144.4965,35970.0
2021-09-15 15:45:00,150.05,150.23,149.96,150.0,32373.0,144.5061,144.6795,144.4195,144.458,32373.0
2021-09-15 15:50:00,150.06,150.24,149.98,150.11,40191.0,144.5158,144.6891,144.4387,144.5639,40191.0
2021-09-15 15:55:00,150.11,150.25,150.01,150.2,104927.0,144.5639,144.6988,144.4676,144.6506,104927.0
2021-09-16 09:30:00,150.07,150.5,150.07,150.3,9520.0,144.5254,144.9395,144.5254,144.7469,9520.0
2021-09-16 09:35:00,150.09,150.09,149.7,149.9,7297.0,144.5447,144.5447,144.1691,144.3617,7297.0
2021-09-16 09:40:00,149.86,149.93,149.62,149.85,8678.0,144.3232,144.3906,144.092,144.3135,8678.0
2021-09-16 09:45:00,149.88,150.35,149.88,150.34,4355.0,144.3424,144.7951,144.3424,144.7854,4355.0
2021-09-16 09:50:00,150.33,150.51,150.15,150.2,11313.0,144.7758,144.9491,144.6024,144.6506,11313.0
2021-09-16 09:55:00,150.14,150.58,150.11,150.41,9941.0,144.5928,145.0166,144.5639,144.8528,9941.0
2021-09-16 10:00:00,150.43,150.43,149.92,150.17,11884.0,144.8721,144.8721,144.3809,144.6217,11884.0
2021-09-16 10:05:00,150.13,150.37,149.99,150.37,7208.0,144.5832,144.8143,144.4484,144.8143,7208.0
2021-09-16 10:10:00,150.32,150.32,150.08,150.08,22536.0,144.7662,144.7662,144.535,144.535,22536.0
2021-09-16 10:15:00,150.18,150.25,150.07,150.19,17907.0,144.6313,144.6988,144.5254,144.641,17907.0
2021-09-16 10:20:00,150.16,150.31,149.98,150.03,17777.0,144.6121,144.7565,144.4387,144.4869,17777.0
2021-09-16 10:25:00,149.94,149.95,149.35,149.35,6801.0,144.4002,144.4098,143.832,143.832,6801.0
2021-09-16 10:30:00,149.39,149.45,149.04,149.45,6776.0,143.8705,143.9283,143.5335,143.9283,6776.0
2021-09-16 10:35:00,149.56,149.56,149.38,149.44,5851.0,144.0342,144.0342,143.8609,143.9187,5851.0
2021-09-16 10:40:00,149.4,149.48,149.22,149.3,10814.0,143.8802,143.9572,143.7068,143.7839,10814.0
2021-09-16 10:45:00,149.26,149.33,148.92,148.98,14691.0,143.7453,143.8127,143.4179,143.4757,14691.0
2021-09-16 10:50:00,148.95,149.11,148.83,148.99,16754.0,143.4468,143.6009,143.3312,143.4853,16754.0
2021-09-16 10:55:00,148.99,149.11,148.93,149.05,19360.0,143.4853,143.6009,143.4275,143.5431,19360.0
2021-09-16 11:00:00,149.02,149.05,148.89,148.89,6894.0,143.5142,143.5431,143.389,143.389,6894.0
2021-09-16 11:05:00,148.9,149.2,148.86,149.2,10415.0,143.3986,143.6875,143.3601,143.6875,10415.0
2021-09-16 11:10:00,149.13,149.29,149.05,149.28,3513.0,143.6201,143.7742,143.5431,143.7646,3513.0
2021-09-16 11:15:00,149.23,149.61,149.23,149.61,5627.0,143.7164,144.0824,143.7164,144.0824,5627.0
2021-09-16 11:20:00,149.55,149.84,149.55,149.77,4454.0,144.0246,144.3039,144.0246,144.2365,4454.0
2021-09-16 11:25:00,149.77,149.91,149.77,149.89,2329.0,144.2365,144.3713,144.2365,144.3521,2329.0
2021-09-16 11:30:00,149.84,149.96,149.84,149.87,1984.0,144.3039,144.4195,144.3039,144.3328,1984.0
2021-09-16 11:35:00,149.87,149.95,149.82,149.95,2135.0,144.3328,144.4098,144.2846,144.4098,2135.0
2021-09-16 11:40:00,149.9,150.1,149.9,150.04,3618.0,144.3617,144.5543,144.3617,144.4965,3618.0
2021-09-16 11:45:00,149.96,150.03,149.88,150.03,3326.0,144.4195,144.4869,144.3424,144.4869,3326.0
2021-09-16 11:50:00,149.95,149.96,149.67,149.68,3739.0,144.4098,144.4195,144.1402,144.1498,3739.0
2021-09-16 11:55:00,149.6,149.73,149.48,149.73,3934.0,144.0728,144.198,143.9572,144.198,3934.0
2021-09-16 12:00:00,149.71,149.72,149.48,149.48,5975.0,144.1787,144.1883,143.9572,143.9572,5975.0
2021-09-16 12:05:00,149.48,149.71,149.48,149.71,5864.0,143.9572,144.1787,143.9572,144.1787,5864.0
2021-09-16 12:10:00,149.67,149.68,149.48,149.66,4564.0,144.1402,144.1498,143.9572,144.1306,4564.0
2021-09-16 12:15:00,149.68,149.75,149.65,149.71,2021.0,144.1498,144.2172,144.1209,144.1787,2021.0
2021-09-16 12:20:00,149.67,149.73,149.62,149.68,3944.0,144.1402,144.198,144.092,144.1498,3944.0
2021-09-16 12:25:00,149.71,149.71,149.64,149.71,2210.0,144.1787,144.1787,144.1113,144.1787,2210.0
2021-09-16 12:30:00,149.72,149.8,149.71,149.75,3233.0,144.1883,144.2654,144.1787,144.2172,3233.0
2021-09-16 12:35:00,149.77,149.83,149.75,149.75,3147.0,144.2365,144.2943,144.2172,144.2172,3147.0
2021-09-16 12:40:00,149.75,149.75,149.61,149.67,4520.0,144.2172,144.2172,144.0824,144.1402,4520.0
2021-09-16 12:45:00,149.64,149.68,149.6,149.63,2006.0,144.1113,144.1498,144.0728,144.1017,2006.0
2021-09-16 12:50:00,149.61,149.61,149.45,149.48,2603.0,144.0824,144.0824,143.9283,143.9572,2603.0
2021-09-16 12:55:00,149.48,149.53,149.48,149.52,1400.0,143.9572,144.0054,143.9572,143.9957,1400.0
2021-09-16 13:00:00,149.51,149.51,149.32,149.4,6758.0,143.9861,143.9861,143.8031,143.8802,6758.0
2021-09-16 13:05:00,149.42,149.51,149.34,149.43,2541.0,143.8994,143.9861,143.8224,143.909,2541.0
2021-09-16 13:10:00,149.38,149.38,149.3,149.31,2619.0,143.8609,143.8609,143.7839,143.7935,2619.0
2021-09-16 13:15:00,149.32,149.35,149.27,149.29,4222.0,143.8031,143.832,143.755,143.7742,4222.0
2021-09-16 13:20:00,149.35,149.35,149.26,149.29,3758.0,143.832,143.832,143.7453,143.7742,3758.0
2021-09-16 13:25:00,149.32,149.35,149.25,149.3,5275.0,143.8031,143.832,143.7357,143.7839,5275.0
2021-09-16 13:30:00,149.22,149.22,149.07,149.17,3370.0,143.7068,143.7068,143.5624,143.6587,3370.0
2021-09-16 13:35:00,149.13,149.15,149.09,149.15,1902.0,143.6201,143.6394,143.5816,143.6394,1902.0
2021-09-16 13:40:00,149.13,149.13,148.98,149.11,5239.0,143.6201,143.6201,143.4757,143.6009,5239.0
2021-09-16 13:45:00,149.08,149.08,148.93,148.95,3709.0,143.572,143.572,143.4275,143.4468,3709.0
2021-09-16 13:50:00,148.95,149.31,148.95,149.31,6032.0,143.4468,143.7935,143.4468,143.7935,6032.0
2021-09-16 13:55:00,149.29,149.44,149.26,149.4,2125.0,143.7742,143.9187,143.7453,143.8802,2125.0
2021-09-16 14:00:00,149.41,149.48,149.38,149.38,2722.0,143.8898,143.9572,143.8609,143.8609,2722.0
2021-09-16 14:05:00,149.34,149.49,149.34,149.49,1166.0,143.8224,143.9668,143.8224,143.9668,1166.0
2021-09-16 14:10:00,149.52,149.59,149.49,149.53,3621.0,143.9957,144.0631,143.9668,144.0054,3621.0
2021-09-16 14:15:00,149.53,149.53,149.37,149.4,1300.0,144.0054,144.0054,143.8513,143.8802,1300.0
2021-09-16 14:20:00,149.38,149.42,149.36,149.36,1446.0,143.8609,143.8994,143.8416,143.8416,1446.0
2021-09-16 14:25:00,149.39,149.39,149.29,149.37,3866.0,143.8705,143.8705,143.7742,143.8513,3866.0
2021-09-16 14:30:00,149.34,149.38,149.33,149.37,4103.0,143.8224,143.8609,143.8127,143.8513,4103.0
2021-09-16 14:35:00,149.39,149.41,149.3,149.31,8294.0,143.8705,143.8898,143.7839,143.7935,8294.0
2021-09-16 14:40:00,149.31,149.31,149.11,149.11,1918.0,143.7935,143.7935,143.6009,143.6009,1918.0
2021-09-16 14:45:00,149.12,149.15,149.1,149.1,2207.0,143.6105,143.6394,143.5912,143.5912,2207.0
2021-09-16 14:50:00,149.11,149.27,149.1,149.27,2381.0,143.6009,143.755,143.5912,143.755,2381.0
2021-09-16 14:55:00,149.25,149.4,149.25,149.32,2436.0,143.7357,143.8802,143.7357,143.8031,2436.0
2021-09-16 15:00:00,149.34,149.37,149.28,149.35,4746.0,143.8224,143.8513,143.7646,143.832,4746.0
2021-09-16 15:05:00,149.38,149.49,149.36,149.45,4457.0,143.8609,143.9668,143.8416,143.9283,4457.0
2021-09-16 15:10:00,149.47,149.53,149.41,149.43,2054.0,143.9476,144.0054,143.8898,143.909,2054.0
2021-09-16 15:15:00,149.43,149.53,149.41,149.5,4545.0,143.909,144.0054,143.8898,143.9765,4545.0
2021-09-16 15:20:00,149.53,149.58,149.5,149.53,3733.0,144.0054,144.0535,143.9765,144.0054,3733.0
2021-09-16 15:25:00,149.52,149.62,149.51,149.53,8152.0,143.9957,144.092,143.9861,144.0054,8152.0
2021-09-16 15:30:00,149.53,149.57,149.49,149.5,5835.0,144.0054,144.0439,143.9668,143.9765,5835.0
2021-09-16 15:35:00,149.5,149.68,149.44,149.64,5777.0,143.9765,144.1498,143.9187,144.1113,5777.0
2021-09-16 15:40:00,149.66,149.79,149.63,149.73,5675.0,144.1306,144.2557,144.1017,144.198,5675.0
2021-09-16 15:45:00,149.74,149.77,149.62,149.63,7487.0,144.2076,144.2365,144.092,144.1017,7487.0
2021-09-16 15:50:00,149.65,149.73,149.61,149.64,14483.0,144.1209,144.198,144.0824,144.1113,14483.0
2021-09-16 15:55:00,149.65,149.86,149.63,149.8,55716.0,144.1209,144.3232,144.1017,144.2654,55716.0
2021-09-17 09:30:00,150.37,151.14,150.01,150.55,209711.0,144.8143,145.5559,144.4676,144.9877,209711.0
2021-09-17 09:35:00,150.52,151.05,150.22,150.94,13972.0,144.9588,145.4692,144.6699,145.3633,13972.0
2021-09-17 09:40:00,150.91,151.57,150.88,151.18,20275.0,145.3344,145.97,145.3055,145.5944,20275.0
2021-09-17 09:45:00,150.99,151.37,150.85,151.34,19921.0,145.4114,145.7774,145.2766,145.7485,19921.0
2021-09-17 09:50:00,151.25,151.31,150.79,151.09,11983.0,145.6618,145.7196,145.2188,145.5077,11983.0
2021-09-17 09:55:00,151.08,151.17,150.99,151.12,13506.0,145.4981,145.5848,145.4114,145.5366,13506.0
2021-09-17 10:00:00,151.12,151.32,150.92,150.96,24086.0,145.5366,145.7292,145.344,145.3825,24086.0
2021-09-17 10:05:00,150.96,151.04,150.91,150.99,10242.0,145.3825,145.4596,145.3344,145.4114,10242.0
2021-09-17 10:10:00,151.01,151.07,150.82,150.96,11483.0,145.4307,145.4885,145.2477,145.3825,11483.0
2021-09-17 10:15:00,150.96,151.15,150.89,151.1,13331.0,145.3825,145.5655,145.3151,145.5173,13331.0
2021-09-17 10:20:00,151.14,151.17,150.92,151.07,9138.0,145.5559,145.5848,145.344,145.4885,9138.0
2021-09-17 10:25:00,151.06,151.14,150.92,151.12,4825.0,145.4788,145.5559,145.344,145.5366,4825.0
2021-09-17 10:30:00,151.09,151.12,150.84,150.86,10236.0,145.5077,145.5366,145.267,145.2862,10236.0
2021-09-17 10:35:00,150.89,150.9,150.41,150.41,14857.0,145.3151,145.3247,144.8528,144.8528,14857.0
2021-09-17 10:40:00,150.37,150.37,150.1,150.25,9522.0,144.8143,144.8143,144.5543,144.6988,9522.0
2021-09-17 10:45:00,150.21,150.33,150.14,150.31,6878.0,144.6602,144.7758,144.5928,144.7565,6878.0
2021-09-17 10:50:00,150.26,150.26,150.09,150.18,7388.0,144.7084,144.7084,144.5447,144.6313,7388.0
2021-09-17 10:55:00,150.21,150.22,149.91,149.95,6747.0,144.6602,144.6699,144.3713,144.4098,6747.0
2021-09-17 11:00:00,149.93,150.02,149.81,149.97,9032.0,144.3906,144.4773,144.275,144.4291,9032.0
2021-09-17 11:05:00,149.93,150.07,149.86,150.07,4160.0,144.3906,144.5254,144.3232,144.5254,4160.0
2021-09-17 11:10:00,150.04,150.04,149.87,149.99,6214.0,144.4965,144.4965,144.3328,144.4484,6214.0
2021-09-17 11:15:00,149.96,150.01,149.87,149.97,12228.0,144.4195,144.4676,144.3328,144.4291,12228.0
2021-09-17 11:20:00,149.94,150.06,149.9,149.91,10942.0,144.4002,144.5158,144.3617,144.3713,10942.0
2021-09-17 11:25:00,149.89,149.98,149.87,149.91,21594.0,144.3521,144.4387,144.3328,144.3713,21594.0
2021-09-17 11:30:00,149.92,149.92,149.52,149.71,15502.0,144.3809,144.3809,143.9957,144.1787,15502.0
2021-09-17 11:35:00,149.68,149.87,149.54,149.87,8990.0,144.1498,144.3328,144.015,144.3328,8990.0
2021-09-17 11:40:00,149.91,150.04,149.89,150.04,5678.0,144.3713,144.4965,144.3521,144.4965,5678.0
2021-09-17 11:45:00,150.08,150.48,150.08,150.42,3903.0,144.535,144.9203,144.535,144.8625,3903.0
2021-09-17 11:50:00,150.38,150.45,150.35,150.43,5485.0,144.824,144.8914,144.7951,144.8721,5485.0
2021-09-17 11:55:00,150.43,150.62,150.43,150.52,3200.0,144.8721,145.0551,144.8721,144.9588,3200.0
2021-09-17 12:00:00,150.54,150.64,150.46,150.62,5031.0,144.978,145.0743,144.901,145.0551,5031.0
2021-09-17 12:05:00,150.63,150.79,150.62,150.75,4404.0,145.0647,145.2188,145.0551,145.1803,4404.0
2021-09-17 12:10:00,150.76,150.82,150.68,150.68,8189.0,145.1899,145.2477,145.1129,145.1129,8189.0
2021-09-17 12:15:00,150.69,150.72,150.56,150.57,1863.0,145.1225,145.1514,144.9973,145.0069,1863.0
2021-09-17 12:20:00,150.61,150.76,150.61,150.75,3516.0,145.0455,145.1899,145.0455,145.1803,3516.0
2021-09-17 12:25:00,150.75,150.84,150.69,150.81,5313.0,145.1803,145.267,145.1225,145.2381,5313.0
2021-09-17 12:30:00,150.8,151.08,150.8,151.08,10635.0,145.2284,145.4981,145.2284,145.4981,10635.0
2021-09-17 12:35:00,151.09,151.19,150.95,150.96,14120.0,145.5077,145.604,145.3729,145.3825,14120.0
2021-09-17 12:40:00,150.93,150.93,150.56,150.6,5293.0,145.3536,145.3536,144.9973,145.0358,5293.0
2021-09-17 12:45:00,150.54,150.54,150.35,150.35,5212.0,144.978,144.978,144.7951,144.7951,5212.0
2021-09-17 12:50:00,150.41,150.47,150.37,150.43,3942.0,144.8528,144.9106,144.8143,144.8721,3942.0
2021-09-17 12:55:00,150.44,150.44,150.2,150.25,4415.0,144.8817,144.8817,144.6506,144.6988,4415.0
2021-09-17 13:00:00,150.22,150.24,150.08,150.1,4757.0,144.6699,144.6891,144.535,144.5543,4757.0
2021-09-17 13:05:00,150.08,150.19,149.98,150.0,7157.0,144.535,144.641,144.4387,144.458,7157.0
2021-09-17 13:10:00,150.01,150.15,150.0,150.14,4320.0,144.4676,144.6024,144.458,144.5928,4320.0
2021-09-17 13:15:00,150.16,150.19,149.99,150.02,4470.0,144.6121,144.641,144.4484,144.4773,4470.0
2021-09-17 13:20:00,150.03,150.03,149.81,149.92,7030.0,144.4869,144.4869,144.275,144.3809,7030.0
2021-09-17 13:25:00,149.91,149.97,149.82,149.82,3481.0,144.3713,144.4291,144.2846,144.2846,3481.0
2021-09-17 13:30:00,149.83,149.87,149.6,149.6,4294.0,144.2943,144.3328,144.0728,144.0728,4294.0
2021-09-17 13:35:00,149.64,149.85,149.64,149.84,5395.0,144.1113,144.3135,144.1113,144.3039,5395.0
2021-09-17 13:40:00,149.82,149.86,149.71,149.82,10969.0,144.2846,144.3232,144.1787,144.2846,10969.0
2021-09-17 13:45:00,149.81,149.81,149.4,149.4,3863.0,144.275,144.275,143.8802,143.8802,3863.0
2021-09-17 13:50:00,149.42,149.42,149.2,149.24,4559.0,143.8994,143.8994,143.6875,143.7261,4559.0
2021-09-17 13:55:00,149.26,149.29,149.14,149.29,4452.0,143.7453,143.7742,143.6298,143.7742,4452.0
2021-09-17 14:00:00,149.3,149.33,149.21,149.21,2613.0,143.7839,143.8127,143.6972,143.6972,2613.0
2021-09-17 14:05:00,149.12,149.23,149.07,149.23,2749.0,143.6105,143.7164,143.5624,143.7164,2749.0
2021-09-17 14:10:00,149.21,149.24,149.06,149.06,3637.0,143.6972,143.7261,143.5527,143.5527,3637.0
2021-09-17 14:15:00,149.09,149.09,148.82,148.84,5792.0,143.5816,143.5816,143.3216,143.3408,5792.0
2021-09-17 14:20:00,148.84,148.89,148.73,148.81,3377.0,143.3408,143.389,143.2349,143.312,3377.0
2021-09-17 14:25:00,148.78,148.82,148.69,148.69,3941.0,143.2831,143.3216,143.1964,143.1964,3941.0
2021-09-17 14:30:00,148.69,148.69,148.59,148.62,4556.0,143.1964,143.1964,143.1001,143.129,4556.0
2021-09-17 14:35:00,148.6,148.6,148.48,148.52,3208.0,143.1097,143.1097,142.9941,143.0327,3208.0
2021-09-17 14:40:00,148.52,148.61,148.45,148.53,4156.0,143.0327,143.1193,142.9653,143.0423,4156.0
2021-09-17 14:45:00,148.53,148.61,148.44,148.61,10277.0,143.0423,143.1193,142.9556,143.1193,10277.0
2021-09-17 14:50:00,148.62,148.81,148.62,148.69,9334.0,143.129,143.312,143.129,143.1964,9334.0
2021-09-17 14:55:00,148.67,148.73,148.63,148.66,2536.0,143.1771,143.2349,143.1386,143.1675,2536.0
2021-09-17 15:00:00,148.71,148.85,148.71,148.83,6033.0,143.2157,143.3505,143.2157,143.3312,6033.0
2021-09-17 15:05:00,148.84,148.84,148.71,148.71,4343.0,143.3408,143.3408,143.2157,143.2157,4343.0
2021-09-17 15:10:00,148.73,148.75,148.61,148.62,3507.0,143.2349,143.2542,143.1193,143.129,3507.0
2021-09-17 15:15:00,148.6,148.63,148.49,148.63,5093.0,143.1097,143.1386,143.0038,143.1386,5093.0
2021-09-17 15:20:00,148.65,148.88,148.65,148.87,6508.0,143.1579,143.3794,143.1579,143.3697,6508.0
2021-09-17 15:25:00,148.84,148.84,148.63,148.76,9886.0,143.3408,143.3408,143.1386,143.2638,9886.0
2021-09-17 15:30:00,148.75,148.77,148.61,148.68,8858.0,143.2542,143.2734,143.1193,143.1868,8858.0
2021-09-17 15:35:00,148.68,148.68,148.34,148.42,15804.0,143.1868,143.1868,142.8593,142.9364,15804.0
2021-09-17 15:40:00,148.45,148.56,148.35,148.47,16693.0,142.9653,143.0712,142.869,142.9845,16693.0
2021-09-17 15:45:00,148.49,148.49,148.2,148.22,21563.0,143.0038,143.0038,142.7245,142.7438,21563.0
2021-09-17 15:50:00,148.26,148.26,147.96,148.19,33273.0,142.7823,142.7823,142.4934,142.7149,33273.0
2021-09-17 15:55:00,148.16,148.6,148.02,148.34,159579.0,142.686,143.1097,142.5511,142.8593,159579.0
2021-09-20 09:30:00,146.4,146.87,145.74,146.64,17528.0,140.991,141.4436,140.3554,141.2221,17528.0
2021-09-20 09:35:00,146.77,147.11,146.67,146.68,2300.0,141.3473,141.6748,141.251,141.2607,2300.0
2021-09-20 09:40:00,146.71,146.97,146.56,146.66,2872.0,141.2895,141.5399,141.1451,141.2414,2872.0
2021-09-20 09:45:00,146.44,146.55,146.17,146.3,4953.0,141.0295,141.1355,140.7695,140.8947,4953.0
2021-09-20 09:50:00,146.29,146.46,146.12,146.46,4108.0,140.8851,141.0488,140.7213,141.0488,4108.0
2021-09-20 09:55:00,146.47,146.47,146.32,146.39,2058.0,141.0584,141.0584,140.914,140.9814,2058.0
2021-09-20 10:00:00,146.31,146.39,146.09,146.32,12121.0,140.9043,140.9814,140.6925,140.914,12121.0
2021-09-20 10:05:00,146.29,146.47,146.13,146.14,5152.0,140.8851,141.0584,140.731,140.7406,5152.0
2021-09-20 10:10:00,146.05,146.51,145.9,146.38,15764.0,140.6539,141.0969,140.5095,140.9717,15764.0
2021-09-20 10:15:00,146.3,146.39,146.1,146.39,18676.0,140.8947,140.9814,140.7021,140.9814,18676.0
2021-09-20 10:20:00,146.44,146.72,146.4,146.61,3162.0,141.0295,141.2992,140.991,141.1932,3162.0
2021-09-20 10:25:00,146.57,147.15,146.55,147.15,7006.0,141.1547,141.7133,141.1355,141.7133,7006.0
2021-09-20 10:30:00,147.11,147.27,146.75,146.75,8495.0,141.6748,141.8289,141.3281,141.3281,8495.0
2021-09-20 10:35:00,146.72,147.07,146.72,147.07,4449.0,141.2992,141.6362,141.2992,141.6362,4449.0
2021-09-20 10:40:00,147.0,147.0,146.65,146.65,4107.0,141.5688,141.5688,141.2318,141.2318,4107.0
2021-09-20 10:45:00,146.61,146.66,146.43,146.59,3663.0,141.1932,141.2414,141.0199,141.174,3663.0
2021-09-20 10:50:00,146.59,146.59,146.11,146.33,5041.0,141.174,141.174,140.7117,140.9236,5041.0
2021-09-20 10:55:00,146.23,146.23,145.81,145.84,4599.0,140.8273,140.8273,140.4228,140.4517,4599.0
2021-09-20 11:00:00,145.84,146.38,145.64,146.25,5951.0,140.4517,140.9717,140.2591,140.8465,5951.0
2021-09-20 11:05:00,146.22,146.28,145.97,146.14,6540.0,140.8176,140.8754,140.5769,140.7406,6540.0
2021-09-20 11:10:00,146.09,146.31,146.06,146.22,4022.0,140.6925,140.9043,140.6636,140.8176,4022.0
2021-09-20 11:15:00,146.15,146.18,146.0,146.06,2335.0,140.7502,140.7791,140.6058,140.6636,2335.0
2021-09-20 11:20:00,146.21,146.46,146.2,146.45,5349.0,140.808,141.0488,140.7984,141.0392,5349.0
2021-09-20 11:25:00,146.45,146.63,146.45,146.63,4950.0,141.0392,141.2125,141.0392,141.2125,4950.0
2021-09-20 11:30:00,146.72,146.73,146.6,146.65,6900.0,141.2992,141.3088,141.1836,141.2318,6900.0
2021-09-20 11:35:00,146.64,146.73,146.59,146.68,5134.0,141.2221,141.3088,141.174,141.2607,5134.0
2021-09-20 11:40:00,146.69,146.69,146.4,146.54,5813.0,141.2703,141.2703,140.991,141.1258,5813.0
2021-09-20 11:45:00,146.54,146.63,146.52,146.55,4431.0,141.1258,141.2125,141.1066,141.1355,4431.0
2021-09-20 11:50:00,146.55,146.58,146.42,146.52,7978.0,141.1355,141.1643,141.0103,141.1066,7978.0
2021-09-20 11:55:00,146.52,146.54,146.28,146.36,7982.0,141.1066,141.1258,140.8754,140.9525,7982.0
2021-09-20 12:00:00,146.31,146.43,146.25,146.27,15032.0,140.9043,141.0199,140.8465,140.8658,15032.0
2021-09-20 12:05:00,146.18,146.18,145.75,145.75,3785.0,140.7791,140.7791,140.365,140.365,3785.0
2021-09-20 12:10:00,145.79,145.8,145.51,145.54,5567.0,140.4035,140.4132,140.1339,140.1628,5567.0
2021-09-20 12:15:00,145.53,145.66,145.47,145.53,3811.0,140.1531,140.2783,140.0954,140.1531,3811.0
2021-09-20 12:20:00,145.53,145.53,145.33,145.48,4161.0,140.1531,140.1531,139.9605,140.105,4161.0
2021-09-20 12:25:00,145.49,145.52,145.36,145.52,3011.0,140.1146,140.1435,139.9894,140.1435,3011.0
2021-09-20 12:30:00,145.49,145.62,145.42,145.51,3095.0,140.1146,140.2398,140.0472,140.1339,3095.0
2021-09-20 12:35:00,145.6,145.67,145.59,145.67,1910.0,140.2206,140.288,140.2109,140.288,1910.0
2021-09-20 12:40:00,145.68,145.74,145.58,145.65,1919.0,140.2976,140.3554,140.2013,140.2687,1919.0
2021-09-20 12:45:00,145.66,145.72,145.6,145.66,1600.0,140.2783,140.3361,140.2206,140.2783,1600.0
2021-09-20 12:50:00,145.68,145.69,145.5,145.5,3571.0,140.2976,140.3072,140.1243,140.1243,3571.0
2021-09-20 12:55:00,145.51,145.58,145.49,145.55,3133.0,140.1339,140.2013,140.1146,140.1724,3133.0
2021-09-20 13:00:00,145.48,145.73,145.48,145.68,8316.0,140.105,140.3458,140.105,140.2976,8316.0
2021-09-20 13:05:00,145.7,145.72,145.57,145.59,4874.0,140.3169,140.3361,140.1917,140.2109,4874.0
2021-09-20 13:10:00,145.6,145.84,145.6,145.78,6653.0,140.2206,140.4517,140.2206,140.3939,6653.0
2021-09-20 13:15:00,145.76,145.76,145.58,145.68,1809.0,140.3746,140.3746,140.2013,140.2976,1809.0
2021-09-20 13:20:00,145.65,145.77,145.64,145.77,3833.0,140.2687,140.3843,140.2591,140.3843,3833.0
2021-09-20 13:25:00,145.79,145.83,145.77,145.81,2808.0,140.4035,140.4421,140.3843,140.4228,2808.0
2021-09-20 13:30:00,145.75,145.75,145.4,145.4,4017.0,140.365,140.365,140.0279,140.0279,4017.0
2021-09-20 13:35:00,145.44,145.6,145.44,145.6,4154.0,140.0665,140.2206,140.0665,140.2206,4154.0
2021-09-20 13:40:00,145.56,145.59,145.36,145.4,3244.0,140.182,140.2109,139.9894,140.0279,3244.0
2021-09-20 13:45:00,145.42,145.57,145.41,145.55,2664.0,140.0472,140.1917,140.0376,140.1724,2664.0
2021-09-20 13:50:00,145.52,145.6,145.5,145.51,2447.0,140.1435,140.2206,140.1243,140.1339,2447.0
2021-09-20 13:55:00,145.51,145.59,145.5,145.58,2551.0,140.1339,140.2109,140.1243,140.2013,2551.0
2021-09-20 14:00:00,145.6,145.64,145.42,145.51,4679.0,140.2206,140.2591,140.0472,140.1339,4679.0
2021-09-20 14:05:00,145.47,145.48,145.08,145.08,9416.0,140.0954,140.105,139.7198,139.7198,9416.0
2021-09-20 14:10:00,145.07,145.1,144.95,145.03,4923.0,139.7101,139.739,139.5946,139.6716,4923.0
2021-09-20 14:15:00,145.06,145.19,144.98,145.18,4082.0,139.7005,139.8257,139.6235,139.8161,4082.0
2021-09-20 14:20:00,145.16,145.3,145.16,145.3,10894.0,139.7968,139.9316,139.7968,139.9316,10894.0
2021-09-20 14:25:00,145.3,145.32,145.1,145.15,2905.0,139.9316,139.9509,139.739,139.7872,2905.0
2021-09-20 14:30:00,145.13,145.2,145.07,145.18,6952.0,139.7679,139.8353,139.7101,139.8161,6952.0
2021-09-20 14:35:00,145.18,145.18,144.97,145.09,11346.0,139.8161,139.8161,139.6138,139.7294,11346.0
2021-09-20 14:40:00,145.16,145.35,145.08,145.23,8976.0,139.7968,139.9798,139.7198,139.8642,8976.0
2021-09-20 14:45:00,145.22,145.32,145.16,145.21,7509.0,139.8546,139.9509,139.7968,139.845,7509.0
2021-09-20 14:50:00,145.21,145.21,144.97,144.99,4661.0,139.845,139.845,139.6138,139.6331,4661.0
2021-09-20 14:55:00,144.97,145.2,144.89,145.06,11174.0,139.6138,139.8353,139.5368,139.7005,11174.0
2021-09-20 15:00:00,145.06,145.14,144.96,145.05,4139.0,139.7005,139.7776,139.6042,139.6909,4139.0
2021-09-20 15:05:00,145.01,145.05,144.86,145.0,5942.0,139.6524,139.6909,139.5079,139.6427,5942.0
2021-09-20 15:10:00,145.04,145.08,144.92,144.92,2714.0,139.6812,139.7198,139.5657,139.5657,2714.0
2021-09-20 15:15:00,144.98,144.99,144.78,144.93,4932.0,139.6235,139.6331,139.4309,139.5753,4932.0
2021-09-20 15:20:00,144.95,145.05,144.89,145.01,4439.0,139.5946,139.6909,139.5368,139.6524,4439.0
2021-09-20 15:25:00,145.02,145.12,144.95,145.12,5627.0,139.662,139.7583,139.5946,139.7583,5627.0
2021-09-20 15:30:00,145.08,145.46,145.08,145.44,5960.0,139.7198,140.0857,139.7198,140.0665,5960.0
2021-09-20 15:35:00,145.5,145.6,145.43,145.44,6628.0,140.1243,140.2206,140.0568,140.0665,6628.0
2021-09-20 15:40:00,145.45,145.68,145.45,145.63,7687.0,140.0761,140.2976,140.0761,140.2494,7687.0
2021-09-20 15:45:00,145.65,145.86,145.63,145.78,6990.0,140.2687,140.4709,140.2494,140.3939,6990.0
2021-09-20 15:50:00,145.81,146.05,145.73,145.97,17621.0,140.4228,140.6539,140.3458,140.5769,17621.0
2021-09-20 15:55:00,146.03,146.47,146.03,146.12,65355.0,140.6347,141.0584,140.6347,140.7213,65355.0
2021-09-21 09:30:00,146.92,146.92,146.43,146.67,9302.0,141.4918,141.4918,141.0199,141.251,9302.0
2021-09-21 09:35:00,146.68,147.09,146.63,147.09,600.0,141.2607,141.6555,141.2125,141.6555,600.0
2021-09-21 09:40:00,146.95,147.38,146.87,147.34,1800.0,141.5207,141.9348,141.4436,141.8963,1800.0
2021-09-21 09:45:00,147.5,147.79,147.46,147.57,3717.0,142.0504,142.3296,142.0118,142.1178,3717.0
2021-09-21 09:50:00,147.58,147.58,147.34,147.34,1000.0,142.1274,142.1274,141.8963,141.8963,1000.0
2021-09-21 09:55:00,147.38,147.53,147.27,147.34,3357.0,141.9348,142.0792,141.8289,141.8963,3357.0
2021-09-21 10:00:00,147.44,147.53,147.29,147.39,3401.0,141.9926,142.0792,141.8481,141.9444,3401.0
2021-09-21 10:05:00,147.71,147.71,147.24,147.24,2297.0,142.2526,142.2526,141.8,141.8,2297.0
2021-09-21 10:10:00,147.36,147.43,147.22,147.43,4006.0,141.9155,141.9829,141.7807,141.9829,4006.0
2021-09-21 10:15:00,147.59,147.66,147.45,147.66,3294.0,142.137,142.2044,142.0022,142.2044,3294.0
2021-09-21 10:20:00,147.71,147.71,147.36,147.43,3406.0,142.2526,142.2526,141.9155,141.9829,3406.0
2021-09-21 10:25:00,147.35,147.66,147.35,147.66,2285.0,141.9059,142.2044,141.9059,142.2044,2285.0
2021-09-21 10:30:00,147.63,147.69,147.37,147.49,3230.0,142.1756,142.2333,141.9252,142.0407,3230.0
2021-09-21 10:35:00,147.49,147.58,147.36,147.5,1375.0,142.0407,142.1274,141.9155,142.0504,1375.0
2021-09-21 10:40:00,147.49,147.55,147.34,147.5,2344.0,142.0407,142.0985,141.8963,142.0504,2344.0
2021-09-21 10:45:00,147.51,147.58,147.45,147.51,13337.0,142.06,142.1274,142.0022,142.06,13337.0
2021-09-21 10:50:00,147.55,147.59,147.36,147.54,17198.0,142.0985,142.137,141.9155,142.0889,17198.0
2021-09-21 10:55:00,147.56,147.64,147.47,147.5,5324.0,142.1081,142.1852,142.0215,142.0504,5324.0
2021-09-21 11:00:00,147.5,147.55,147.35,147.54,14629.0,142.0504,142.0985,141.9059,142.0889,14629.0
2021-09-21 11:05:00,147.51,147.94,147.51,147.94,2656.0,142.06,142.4741,142.06,142.4741,2656.0
2021-09-21 11:10:00,147.96,148.08,147.87,148.04,4355.0,142.4934,142.6089,142.4067,142.5704,4355.0
2021-09-21 11:15:00,148.02,148.02,147.83,147.88,6055.0,142.5511,142.5511,142.3682,142.4163,6055.0
2021-09-21 11:20:00,147.91,147.95,147.77,147.78,3700.0,142.4452,142.4837,142.3104,142.32,3700.0
2021-09-21 11:25:00,147.83,147.91,147.75,147.82,4337.0,142.3682,142.4452,142.2911,142.3585,4337.0
2021-09-21 11:30:00,147.88,148.05,147.8,148.05,1809.0,142.4163,142.58,142.3393,142.58,1809.0
2021-09-21 11:35:00,148.12,148.51,148.08,148.19,8304.0,142.6474,143.023,142.6089,142.7149,8304.0
2021-09-21 11:40:00,148.24,148.42,148.21,148.32,3814.0,142.763,142.9364,142.7341,142.8401,3814.0
2021-09-21 11:45:00,148.32,148.43,148.32,148.43,5303.0,142.8401,142.946,142.8401,142.946,5303.0
2021-09-21 11:50:00,148.4,148.45,148.34,148.45,7923.0,142.9171,142.9653,142.8593,142.9653,7923.0
2021-09-21 11:55:00,148.45,148.58,148.38,148.44,29864.0,142.9653,143.0905,142.8978,142.9556,29864.0
2021-09-21 12:00:00,148.47,148.77,148.4,148.75,6367.0,142.9845,143.2734,142.9171,143.2542,6367.0
2021-09-21 12:05:00,148.74,149.0,148.7,148.97,9497.0,143.2445,143.4949,143.206,143.466,9497.0
2021-09-21 12:10:00,148.99,149.12,148.97,149.05,6213.0,143.4853,143.6105,143.466,143.5431,6213.0
2021-09-21 12:15:00,149.09,149.12,149.01,149.02,6955.0,143.5816,143.6105,143.5046,143.5142,6955.0
2021-09-21 12:20:00,149.04,149.18,149.01,149.16,7129.0,143.5335,143.6683,143.5046,143.649,7129.0
2021-09-21 12:25:00,149.19,149.22,148.92,148.92,3731.0,143.6779,143.7068,143.4179,143.4179,3731.0
2021-09-21 12:30:00,148.94,149.07,148.9,149.02,5121.0,143.4372,143.5624,143.3986,143.5142,5121.0
2021-09-21 12:35:00,149.03,149.03,148.91,148.99,1700.0,143.5238,143.5238,143.4083,143.4853,1700.0
2021-09-21 12:40:00,148.94,149.01,148.87,149.01,7099.0,143.4372,143.5046,143.3697,143.5046,7099.0
2021-09-21 12:45:00,148.98,149.06,148.92,148.96,5758.0,143.4757,143.5527,143.4179,143.4564,5758.0
2021-09-21 12:50:00,148.92,149.11,148.54,148.6,28311.0,143.4179,143.6009,143.0519,143.1097,28311.0
2021-09-21 12:55:00,148.63,148.98,148.63,148.88,7400.0,143.1386,143.4757,143.1386,143.3794,7400.0
2021-09-21 13:00:00,148.88,149.02,148.66,148.7,2628.0,143.3794,143.5142,143.1675,143.206,2628.0
2021-09-21 13:05:00,148.66,148.76,148.61,148.63,2700.0,143.1675,143.2638,143.1193,143.1386,2700.0
2021-09-21 13:10:00,148.64,148.77,148.63,148.72,7321.0,143.1482,143.2734,143.1386,143.2253,7321.0
2021-09-21 13:15:00,148.73,148.82,148.68,148.73,6877.0,143.2349,143.3216,143.1868,143.2349,6877.0
2021-09-21 13:20:00,148.72,148.75,148.59,148.68,7239.0,143.2253,143.2542,143.1001,143.1868,7239.0
2021-09-21 13:25:00,148.68,148.7,148.41,148.41,8268.0,143.1868,143.206,142.9267,142.9267,8268.0
2021-09-21 13:30:00,148.44,148.53,148.39,148.53,2684.0,142.9556,143.0423,142.9075,143.0423,2684.0
2021-09-21 13:35:00,148.53,148.69,148.49,148.58,10627.0,143.0423,143.1964,143.0038,143.0905,10627.0
2021-09-21 13:40:00,148.59,148.65,148.53,148.65,3791.0,143.1001,143.1579,143.0423,143.1579,3791.0
2021-09-21 13:45:00,148.61,148.67,148.51,148.66,8733.0,143.1193,143.1771,143.023,143.1675,8733.0
2021-09-21 13:50:00,148.64,148.74,148.46,148.48,4813.0,143.1482,143.2445,142.9749,142.9941,4813.0
2021-09-21 13:55:00,148.53,148.64,148.52,148.61,3702.0,143.0423,143.1482,143.0327,143.1193,3702.0
2021-09-21 14:00:00,148.65,148.77,148.65,148.76,1803.0,143.1579,143.2734,143.1579,143.2638,1803.0
2021-09-21 14:05:00,148.82,148.86,148.71,148.71,3789.0,143.3216,143.3601,143.2157,143.2157,3789.0
2021-09-21 14:10:00,148.71,148.73,148.56,148.61,3556.0,143.2157,143.2349,143.0712,143.1193,3556.0
2021-09-21 14:15:00,148.61,148.74,148.58,148.67,6206.0,143.1193,143.2445,143.0905,143.1771,6206.0
2021-09-21 14:20:00,148.7,148.7,148.5,148.53,8011.0,143.206,143.206,143.0134,143.0423,8011.0
2021-09-21 14:25:00,148.58,148.58,148.41,148.44,3857.0,143.0905,143.0905,142.9267,142.9556,3857.0
2021-09-21 14:30:00,148.42,148.54,148.42,148.54,1901.0,142.9364,143.0519,142.9364,143.0519,1901.0
2021-09-21 14:35:00,148.54,148.6,148.48,148.49,5415.0,143.0519,143.1097,142.9941,143.0038,5415.0
2021-09-21 14:40:00,148.62,148.67,148.56,148.63,1700.0,143.129,143.1771,143.0712,143.1386,1700.0
2021-09-21 14:45:00,148.61,148.66,148.58,148.66,1312.0,143.1193,143.1675,143.0905,143.1675,1312.0
2021-09-21 14:50:00,148.7,148.96,148.68,148.88,8948.0,143.206,143.4564,143.1868,143.3794,8948.0
2021-09-21 14:55:00,148.89,148.89,148.69,148.72,4444.0,143.389,143.389,143.1964,143.2253,4444.0
2021-09-21 15:00:00,148.75,149.0,148.75,148.94,12600.0,143.2542,143.4949,143.2542,143.4372,12600.0
2021-09-21 15:05:00,148.93,149.05,148.88,148.88,6322.0,143.4275,143.5431,143.3794,143.3794,6322.0
2021-09-21 15:10:00,148.87,149.02,148.82,149.02,4012.0,143.3697,143.5142,143.3216,143.5142,4012.0
2021-09-21 15:15:00,149.01,149.12,148.82,148.84,6184.0,143.5046,143.6105,143.3216,143.3408,6184.0
2021-09-21 15:20:00,148.87,148.95,148.77,148.79,4785.0,143.3697,143.4468,143.2734,143.2927,4785.0
2021-09-21 15:25:00,148.83,148.88,148.79,148.83,10335.0,143.3312,143.3794,143.2927,143.3312,10335.0
2021-09-21 15:30:00,148.89,148.93,148.82,148.9,6465.0,143.389,143.4275,143.3216,143.3986,6465.0
2021-09-21 15:35:00,148.89,148.99,148.8,148.89,6492.0,143.389,143.4853,143.3023,143.389,6492.0
2021-09-21 15:40:00,148.91,149.08,148.87,149.0,7517.0,143.4083,143.572,143.3697,143.4949,7517.0
2021-09-21 15:45:00,148.97,148.97,148.81,148.84,9954.0,143.466,143.466,143.312,143.3408,9954.0
2021-09-21 15:50:00,148.87,148.98,148.77,148.82,24622.0,143.3697,143.4757,143.2734,143.3216,24622.0
2021-09-21 15:55:00,148.81,148.81,148.48,148.48,84252.0,143.312,143.312,142.9941,142.9941,84252.0
2021-09-22 09:30:00,150.0,150.0,149.52,149.93,21272.0,144.458,144.458,143.9957,144.3906,21272.0
2021-09-22 09:35:00,149.77,149.85,149.5,149.51,2869.0,144.2365,144.3135,143.9765,143.9861,2869.0
2021-09-22 09:40:00,149.51,149.76,149.3,149.76,9902.0,143.9861,144.2269,143.7839,144.2269,9902.0
2021-09-22 09:45:00,149.77,149.89,149.24,149.24,9944.0,144.2365,144.3521,143.7261,143.7261,9944.0
2021-09-22 09:50:00,149.19,149.2,148.85,148.85,14489.0,143.6779,143.6875,143.3505,143.3505,14489.0
2021-09-22 09:55:00,148.86,149.28,148.86,149.28,8607.0,143.3601,143.7646,143.3601,143.7646,8607.0
2021-09-22 10:00:00,149.29,149.72,149.25,149.68,12318.0,143.7742,144.1883,143.7357,144.1498,12318.0
2021-09-22 10:05:00,149.71,150.26,149.69,150.17,14663.0,144.1787,144.7084,144.1594,144.6217,14663.0
2021-09-22 10:10:00,150.17,150.22,149.93,150.21,8623.0,144.6217,144.6699,144.3906,144.6602,8623.0
2021-09-22 10:15:00,150.25,150.52,150.25,150.36,8862.0,144.6988,144.9588,144.6988,144.8047,8862.0
2021-09-22 10:20:00,150.37,150.73,150.36,150.69,9309.0,144.8143,145.161,144.8047,145.1225,9309.0
2021-09-22 10:25:00,150.75,151.07,150.74,151.02,14712.0,145.1803,145.4885,145.1706,145.4403,14712.0
2021-09-22 10:30:00,151.0,151.26,151.0,151.22,8720.0,145.421,145.6714,145.421,145.6329,8720.0
2021-09-22 10:35:00,151.23,151.29,151.11,151.15,14210.0,145.6425,145.7003,145.527,145.5655,14210.0
2021-09-22 10:40:00,151.16,151.27,151.02,151.25,6853.0,145.5751,145.6811,145.4403,145.6618,6853.0
2021-09-22 10:45:00,151.29,151.37,151.17,151.25,6613.0,145.7003,145.7774,145.5848,145.6618,6613.0
2021-09-22 10:50:00,151.35,151.39,151.02,151.33,6330.0,145.7581,145.7966,145.4403,145.7389,6330.0
2021-09-22 10:55:00,151.41,151.77,151.38,151.77,13517.0,145.8159,146.1626,145.787,146.1626,13517.0
2021-09-22 11:00:00,151.7,151.76,151.46,151.52,9386.0,146.0952,146.153,145.864,145.9218,9386.0
2021-09-22 11:05:00,151.54,151.64,151.48,151.52,9218.0,145.9411,146.0374,145.8833,145.9218,9218.0
2021-09-22 11:10:00,151.54,151.65,151.37,151.37,7525.0,145.9411,146.047,145.7774,145.7774,7525.0
2021-09-22 11:15:00,151.35,151.44,151.28,151.38,6689.0,145.7581,145.8448,145.6907,145.787,6689.0
2021-09-22 11:20:00,151.4,151.48,151.37,151.42,12417.0,145.8063,145.8833,145.7774,145.8255,12417.0
2021-09-22 11:25:00,151.43,151.45,151.31,151.42,12048.0,145.8352,145.8544,145.7196,145.8255,12048.0
2021-09-22 11:30:00,151.39,151.52,151.38,151.5,4007.0,145.7966,145.9218,145.787,145.9026,4007.0
2021-09-22 11:35:00,151.5,151.65,151.48,151.58,10261.0,145.9026,146.047,145.8833,145.9796,10261.0
2021-09-22 11:40:00,151.57,151.65,151.5,151.6,8274.0,145.97,146.047,145.9026,145.9989,8274.0
2021-09-22 11:45:00,151.59,151.69,151.38,151.46,9193.0,145.9892,146.0856,145.787,145.864,9193.0
2021-09-22 11:50:00,151.55,151.67,151.33,151.53,11054.0,145.9507,146.0663,145.7389,145.9315,11054.0
2021-09-22 11:55:00,151.55,151.73,151.54,151.73,4009.0,145.9507,146.1241,145.9411,146.1241,4009.0
2021-09-22 12:00:00,151.73,151.93,151.73,151.87,20419.0,146.1241,146.3167,146.1241,146.2589,20419.0
2021-09-22 12:05:00,151.88,151.88,151.34,151.5,14756.0,146.2685,146.2685,145.7485,145.9026,14756.0
2021-09-22 12:10:00,151.46,151.54,151.33,151.38,10128.0,145.864,145.9411,145.7389,145.787,10128.0
2021-09-22 12:15:00,151.38,151.6,151.38,151.58,4878.0,145.787,145.9989,145.787,145.9796,4878.0
2021-09-22 12:20:00,151.61,151.69,151.61,151.65,4782.0,146.0085,146.0856,146.0085,146.047,4782.0
2021-09-22 12:25:00,151.67,151.79,151.67,151.79,4559.0,146.0663,146.1819,146.0663,146.1819,4559.0
2021-09-22 12:30:00,151.82,151.99,151.82,151.94,4712.0,146.2107,146.3745,146.2107,146.3263,4712.0
2021-09-22 12:35:00,151.95,152.01,151.87,151.91,7514.0,146.3359,146.3937,146.2589,146.2974,7514.0
2021-09-22 12:40:00,151.91,151.98,151.86,151.86,7636.0,146.2974,146.3648,146.2493,146.2493,7636.0
2021-09-22 12:45:00,151.85,151.85,151.55,151.55,3474.0,146.2396,146.2396,145.9507,145.9507,3474.0
2021-09-22 12:50:00,151.57,151.6,151.47,151.58,6376.0,145.97,145.9989,145.8737,145.9796,6376.0
2021-09-22 12:55:00,151.59,151.66,151.53,151.62,5624.0,145.9892,146.0567,145.9315,146.0181,5624.0
2021-09-22 13:00:00,151.63,151.68,151.6,151.6,9491.0,146.0278,146.0759,145.9989,145.9989,9491.0
2021-09-22 13:05:00,151.61,151.61,151.5,151.57,6120.0,146.0085,146.0085,145.9026,145.97,6120.0
2021-09-22 13:10:00,151.54,151.58,151.41,151.5,5363.0,145.9411,145.9796,145.8159,145.9026,5363.0
2021-09-22 13:15:00,151.49,151.61,151.45,151.49,8559.0,145.8929,146.0085,145.8544,145.8929,8559.0
2021-09-22 13:20:00,151.49,151.59,151.48,151.59,4429.0,145.8929,145.9892,145.8833,145.9892,4429.0
2021-09-22 13:25:00,151.59,151.64,151.55,151.58,6782.0,145.9892,146.0374,145.9507,145.9796,6782.0
2021-09-22 13:30:00,151.55,151.79,151.55,151.79,2757.0,145.9507,146.1819,145.9507,146.1819,2757.0
2021-09-22 13:35:00,151.8,151.96,151.69,151.95,8653.0,146.1915,146.3456,146.0856,146.3359,8653.0
2021-09-22 13:40:00,151.92,152.16,151.92,152.11,8274.0,146.3071,146.5382,146.3071,146.49,8274.0
2021-09-22 13:45:00,152.12,152.16,151.8,151.8,7072.0,146.4997,146.5382,146.1915,146.1915,7072.0
2021-09-22 13:50:00,151.82,151.93,151.77,151.91,7397.0,146.2107,146.3167,146.1626,146.2974,7397.0
2021-09-22 13:55:00,151.9,152.02,151.82,151.92,5923.0,146.2878,146.4034,146.2107,146.3071,5923.0
2021-09-22 14:00:00,151.89,152.26,151.59,152.25,11293.0,146.2782,146.6345,145.9892,146.6249,11293.0
2021-09-22 14:05:00,152.21,152.22,151.88,151.92,5139.0,146.5863,146.596,146.2685,146.3071,5139.0
2021-09-22 14:10:00,152.05,152.33,152.05,152.29,7020.0,146.4322,146.7019,146.4322,146.6634,7020.0
2021-09-22 14:15:00,152.33,152.4,152.16,152.16,10609.0,146.7019,146.7693,146.5382,146.5382,10609.0
2021-09-22 14:20:00,152.16,152.23,151.89,151.93,4966.0,146.5382,146.6056,146.2782,146.3167,4966.0
2021-09-22 14:25:00,151.93,152.2,151.89,152.2,7185.0,146.3167,146.5767,146.2782,146.5767,7185.0
2021-09-22 14:30:00,152.31,152.32,152.15,152.28,10126.0,146.6826,146.6923,146.5286,146.6538,10126.0
2021-09-22 14:35:00,152.33,152.37,152.0,152.0,10533.0,146.7019,146.7404,146.3841,146.3841,10533.0
2021-09-22 14:40:00,151.98,152.02,151.79,151.96,7175.0,146.3648,146.4034,146.1819,146.3456,7175.0
2021-09-22 14:45:00,151.95,151.98,151.7,151.71,9548.0,146.3359,146.3648,146.0952,146.1048,9548.0
2021-09-22 14:50:00,151.67,151.88,151.56,151.79,8840.0,146.0663,146.2685,145.9604,146.1819,8840.0
2021-09-22 14:55:00,151.8,152.01,151.79,151.91,8080.0,146.1915,146.3937,146.1819,146.2974,8080.0
2021-09-22 15:00:00,151.88,151.99,151.8,151.96,9001.0,146.2685,146.3745,146.1915,146.3456,9001.0
2021-09-22 15:05:00,151.91,152.01,151.8,152.0,6897.0,146.2974,146.3937,146.1915,146.3841,6897.0
2021-09-22 15:10:00,151.98,152.18,151.9,152.14,13330.0,146.3648,146.5574,146.2878,146.5189,13330.0
2021-09-22 15:15:00,152.14,152.28,152.06,152.28,11131.0,146.5189,146.6538,146.4419,146.6538,11131.0
2021-09-22 15:20:00,152.23,152.25,152.01,152.03,14527.0,146.6056,146.6249,146.3937,146.413,14527.0
2021-09-22 15:25:00,152.03,152.03,151.73,151.74,14280.0,146.413,146.413,146.1241,146.1337,14280.0
2021-09-22 15:30:00,151.71,151.72,151.42,151.48,14076.0,146.1048,146.1144,145.8255,145.8833,14076.0
2021-09-22 15:35:00,151.47,151.78,151.45,151.77,16799.0,145.8737,146.1722,145.8544,146.1626,16799.0
2021-09-22 15:40:00,151.77,151.81,151.47,151.49,16927.0,146.1626,146.2011,145.8737,145.8929,16927.0
2021-09-22 15:45:00,151.52,151.6,151.46,151.46,11920.0,145.9218,145.9989,145.864,145.864,11920.0
2021-09-22 15:50:00,151.45,151.55,151.12,151.44,30276.0,145.8544,145.9507,145.5366,145.8448,30276.0
2021-09-22 15:55:00,151.44,151.55,151.33,151.35,79486.0,145.8448,145.9507,145.7389,145.7581,79486.0
2021-09-23 09:30:00,151.65,152.31,151.65,152.22,10310.0,146.047,146.6826,146.047,146.596,10310.0
2021-09-23 09:35:00,152.18,152.75,152.05,152.75,5430.0,146.5574,147.1064,146.4322,147.1064,5430.0
2021-09-23 09:40:00,152.72,152.78,152.45,152.78,2672.0,147.0775,147.1353,146.8175,147.1353,2672.0
2021-09-23 09:45:00,153.0,153.26,152.97,153.11,7872.0,147.3471,147.5975,147.3183,147.4531,7872.0
2021-09-23 09:50:00,153.01,153.24,152.91,153.22,2507.0,147.3568,147.5783,147.2605,147.559,2507.0
2021-09-23 09:55:00,153.28,153.28,152.85,152.85,5142.0,147.6168,147.6168,147.2027,147.2027,5142.0
2021-09-23 10:00:00,152.89,153.07,152.8,153.02,3770.0,147.2412,147.4146,147.1545,147.3664,3770.0
2021-09-23 10:05:00,152.96,153.02,152.8,152.8,3840.0,147.3086,147.3664,147.1545,147.1545,3840.0
2021-09-23 10:10:00,152.76,152.85,152.66,152.66,3792.0,147.116,147.2027,147.0197,147.0197,3792.0
2021-09-23 10:15:00,152.78,152.82,152.59,152.72,2770.0,147.1353,147.1738,146.9523,147.0775,2770.0
2021-09-23 10:20:00,152.77,152.8,152.63,152.72,4411.0,147.1256,147.1545,146.9908,147.0775,4411.0
2021-09-23 10:25:00,152.69,152.72,152.49,152.5,4210.0,147.0486,147.0775,146.856,146.8656,4210.0
2021-09-23 10:30:00,152.48,152.55,152.34,152.55,4490.0,146.8464,146.9138,146.7115,146.9138,4490.0
2021-09-23 10:35:00,152.6,152.6,152.37,152.49,3151.0,146.9619,146.9619,146.7404,146.856,3151.0
2021-09-23 10:40:00,152.47,152.53,152.33,152.34,2703.0,146.8367,146.8945,146.7019,146.7115,2703.0
2021-09-23 10:45:00,152.35,152.6,152.32,152.6,8065.0,146.7212,146.9619,146.6923,146.9619,8065.0
2021-09-23 10:50:00,152.59,152.7,152.58,152.68,6984.0,146.9523,147.0582,146.9427,147.039,6984.0
2021-09-23 10:55:00,152.66,152.66,152.49,152.61,22781.0,147.0197,147.0197,146.856,146.9716,22781.0
2021-09-23 11:00:00,152.59,152.71,152.53,152.67,8214.0,146.9523,147.0679,146.8945,147.0293,8214.0
2021-09-23 11:05:00,152.65,152.85,152.65,152.85,8788.0,147.0101,147.2027,147.0101,147.2027,8788.0
2021-09-23 11:10:00,152.87,152.98,152.82,152.93,9067.0,147.222,147.3279,147.1738,147.2797,9067.0
2021-09-23 11:15:00,152.92,152.94,152.8,152.88,5498.0,147.2701,147.2894,147.1545,147.2316,5498.0
2021-09-23 11:20:00,152.88,152.96,152.83,152.87,2285.0,147.2316,147.3086,147.1834,147.222,2285.0
2021-09-23 11:25:00,152.82,152.94,152.7,152.86,2802.0,147.1738,147.2894,147.0582,147.2123,2802.0
2021-09-23 11:30:00,152.87,153.0,152.87,152.88,2842.0,147.222,147.3471,147.222,147.2316,2842.0
2021-09-23 11:35:00,152.8,152.95,152.78,152.91,2829.0,147.1545,147.299,147.1353,147.2605,2829.0
2021-09-23 11:40:00,152.91,152.94,152.79,152.84,2174.0,147.2605,147.2894,147.1449,147.1931,2174.0
2021-09-23 11:45:00,152.83,152.83,152.68,152.68,3597.0,147.1834,147.1834,147.039,147.039,3597.0
2021-09-23 11:50:00,152.73,152.8,152.67,152.8,2392.0,147.0871,147.1545,147.0293,147.1545,2392.0
2021-09-23 11:55:00,152.79,152.79,152.66,152.68,1935.0,147.1449,147.1449,147.0197,147.039,1935.0
2021-09-23 12:00:00,152.64,152.74,152.62,152.73,2487.0,147.0005,147.0968,146.9812,147.0871,2487.0
2021-09-23 12:05:00,152.79,152.82,152.73,152.74,1647.0,147.1449,147.1738,147.0871,147.0968,1647.0
2021-09-23 12:10:00,152.75,152.95,152.75,152.95,3917.0,147.1064,147.299,147.1064,147.299,3917.0
2021-09-23 12:15:00,152.95,152.95,152.81,152.81,3527.0,147.299,147.299,147.1642,147.1642,3527.0
2021-09-23 12:20:00,152.84,152.84,152.76,152.76,1802.0,147.1931,147.1931,147.116,147.116,1802.0
2021-09-23 12:25:00,152.75,152.79,152.53,152.79,16030.0,147.1064,147.1449,146.8945,147.1449,16030.0
2021-09-23 12:30:00,152.81,152.81,152.59,152.59,2501.0,147.1642,147.1642,146.9523,146.9523,2501.0
2021-09-23 12:35:00,152.59,152.61,152.52,152.55,2251.0,146.9523,146.9716,146.8849,146.9138,2251.0
2021-09-23 12:40:00,152.54,152.54,152.38,152.38,2213.0,146.9041,146.9041,146.7501,146.7501,2213.0
2021-09-23 12:45:00,152.41,152.44,152.31,152.33,2774.0,146.7789,146.8078,146.6826,146.7019,2774.0
2021-09-23 12:50:00,152.31,152.36,152.26,152.26,2507.0,146.6826,146.7308,146.6345,146.6345,2507.0
2021-09-23 12:55:00,152.25,152.25,152.13,152.14,2332.0,146.6249,146.6249,146.5093,146.5189,2332.0
2021-09-23 13:00:00,152.11,152.25,152.09,152.24,2871.0,146.49,146.6249,146.4708,146.6152,2871.0
2021-09-23 13:05:00,152.31,152.47,152.31,152.46,2508.0,146.6826,146.8367,146.6826,146.8271,2508.0
2021-09-23 13:10:00,152.43,152.47,152.39,152.44,3438.0,146.7982,146.8367,146.7597,146.8078,3438.0
2021-09-23 13:15:00,152.45,152.55,152.45,152.55,1503.0,146.8175,146.9138,146.8175,146.9138,1503.0
2021-09-23 13:20:00,152.58,152.67,152.57,152.67,2030.0,146.9427,147.0293,146.933,147.0293,2030.0
2021-09-23 13:25:00,152.68,152.7,152.55,152.58,2088.0,147.039,147.0582,146.9138,146.9427,2088.0
2021-09-23 13:30:00,152.73,152.79,152.71,152.74,1824.0,147.0871,147.1449,147.0679,147.0968,1824.0
2021-09-23 13:35:00,152.79,152.91,152.79,152.88,2666.0,147.1449,147.2605,147.1449,147.2316,2666.0
2021-09-23 13:40:00,152.87,152.87,152.66,152.76,2754.0,147.222,147.222,147.0197,147.116,2754.0
2021-09-23 13:45:00,152.76,152.77,152.69,152.72,1911.0,147.116,147.1256,147.0486,147.0775,1911.0
2021-09-23 13:50:00,152.74,152.78,152.74,152.78,1960.0,147.0968,147.1353,147.0968,147.1353,1960.0
2021-09-23 13:55:00,152.79,152.79,152.69,152.72,2904.0,147.1449,147.1449,147.0486,147.0775,2904.0
2021-09-23 14:00:00,152.7,152.76,152.69,152.75,800.0,147.0582,147.116,147.0486,147.1064,800.0
2021-09-23 14:05:00,152.78,152.87,152.78,152.85,2736.0,147.1353,147.222,147.1353,147.2027,2736.0
2021-09-23 14:10:00,152.83,152.84,152.7,152.74,3386.0,147.1834,147.1931,147.0582,147.0968,3386.0
2021-09-23 14:15:00,152.72,152.74,152.64,152.74,1801.0,147.0775,147.0968,147.0005,147.0968,1801.0
2021-09-23 14:20:00,152.69,152.69,152.53,152.53,4002.0,147.0486,147.0486,146.8945,146.8945,4002.0
2021-09-23 14:25:00,152.53,152.54,152.37,152.37,3226.0,146.8945,146.9041,146.7404,146.7404,3226.0
2021-09-23 14:30:00,152.38,152.38,152.19,152.22,4978.0,146.7501,146.7501,146.5671,146.596,4978.0
2021-09-23 14:35:00,152.18,152.39,152.17,152.38,4275.0,146.5574,146.7597,146.5478,146.7501,4275.0
2021-09-23 14:40:00,152.38,152.41,152.36,152.39,3022.0,146.7501,146.7789,146.7308,146.7597,3022.0
2021-09-23 14:45:00,152.43,152.44,152.31,152.32,1760.0,146.7982,146.8078,146.6826,146.6923,1760.0
2021-09-23 14:50:00,152.3,152.33,152.07,152.11,13931.0,146.673,146.7019,146.4515,146.49,13931.0
2021-09-23 14:55:00,152.14,152.2,152.1,152.19,5472.0,146.5189,146.5767,146.4804,146.5671,5472.0
2021-09-23 15:00:00,152.19,152.42,152.16,152.42,5015.0,146.5671,146.7886,146.5382,146.7886,5015.0
2021-09-23 15:05:00,152.39,152.44,152.36,152.37,3735.0,146.7597,146.8078,146.7308,146.7404,3735.0
2021-09-23 15:10:00,152.37,152.37,152.19,152.22,3900.0,146.7404,146.7404,146.5671,146.596,3900.0
2021-09-23 15:15:00,152.22,152.25,152.09,152.14,5408.0,146.596,146.6249,146.4708,146.5189,5408.0
2021-09-23 15:20:00,152.15,152.17,152.12,152.17,3000.0,146.5286,146.5478,146.4997,146.5478,3000.0
2021-09-23 15:25:00,152.15,152.28,152.14,152.25,4867.0,146.5286,146.6538,146.5189,146.6249,4867.0
2021-09-23 15:30:00,152.21,152.31,152.13,152.3,4868.0,146.5863,146.6826,146.5093,146.673,4868.0
2021-09-23 15:35:00,152.32,152.34,152.25,152.27,3231.0,146.6923,146.7115,146.6249,146.6441,3231.0
2021-09-23 15:40:00,152.29,152.44,152.27,152.38,10105.0,146.6634,146.8078,146.6441,146.7501,10105.0
2021-09-23 15:45:00,152.39,152.39,152.16,152.21,10257.0,146.7597,146.7597,146.5382,146.5863,10257.0
2021-09-23 15:50:00,152.23,152.39,152.23,152.39,21954.0,146.6056,146.7597,146.6056,146.7597,21954.0
2021-09-23 15:55:00,152.36,152.36,152.15,152.28,40951.0,146.7308,146.7308,146.5286,146.6538,40951.0
2021-09-24 09:30:00,152.28,152.65,152.01,152.62,11391.0,146.6538,147.0101,146.3937,146.9812,11391.0
2021-09-24 09:35:00,152.84,153.46,152.83,153.41,1660.0,147.1931,147.7902,147.1834,147.742,1660.0
2021-09-24 09:40:00,153.41,153.42,153.04,153.26,5333.0,147.742,147.7516,147.3857,147.5975,5333.0
2021-09-24 09:45:00,153.16,153.31,152.5,152.76,6862.0,147.5012,147.6457,146.8656,147.116,6862.0
2021-09-24 09:50:00,152.89,153.17,152.89,153.05,1155.0,147.2412,147.5109,147.2412,147.3953,1155.0
2021-09-24 09:55:00,153.08,153.33,153.08,153.28,2750.0,147.4242,147.665,147.4242,147.6168,2750.0
2021-09-24 10:00:00,153.31,153.39,153.14,153.35,4726.0,147.6457,147.7227,147.482,147.6842,4726.0
2021-09-24 10:05:00,153.34,153.34,153.1,153.16,3150.0,147.6746,147.6746,147.4435,147.5012,3150.0
2021-09-24 10:10:00,153.11,153.57,153.1,153.55,5736.0,147.4531,147.8961,147.4435,147.8768,5736.0
2021-09-24 10:15:00,153.58,153.58,153.21,153.25,8903.0,147.9057,147.9057,147.5494,147.5879,8903.0
2021-09-24 10:20:00,153.25,153.25,152.94,153.04,7881.0,147.5879,147.5879,147.2894,147.3857,7881.0
2021-09-24 10:25:00,153.07,153.1,152.96,153.0,4003.0,147.4146,147.4435,147.3086,147.3471,4003.0
2021-09-24 10:30:00,152.99,153.34,152.98,153.31,5680.0,147.3375,147.6746,147.3279,147.6457,5680.0
2021-09-24 10:35:00,153.3,153.51,153.26,153.5,8081.0,147.6361,147.8383,147.5975,147.8287,8081.0
2021-09-24 10:40:00,153.51,153.62,153.51,153.61,5976.0,147.8383,147.9442,147.8383,147.9346,5976.0
2021-09-24 10:45:00,153.63,153.77,153.6,153.67,7988.0,147.9539,148.0887,147.925,147.9924,7988.0
2021-09-24 10:50:00,153.65,153.65,153.44,153.52,4689.0,147.9731,147.9731,147.7709,147.8479,4689.0
2021-09-24 10:55:00,153.52,153.75,153.5,153.75,7600.0,147.8479,148.0694,147.8287,148.0694,7600.0
2021-09-24 11:00:00,153.78,153.92,153.77,153.92,5243.0,148.0983,148.2332,148.0887,148.2332,5243.0
2021-09-24 11:05:00,153.92,154.04,153.73,153.78,18660.0,148.2332,148.3487,148.0502,148.0983,18660.0
2021-09-24 11:10:00,153.78,153.88,153.7,153.83,23696.0,148.0983,148.1946,148.0213,148.1465,23696.0
2021-09-24 11:15:00,153.83,153.83,153.64,153.66,7041.0,148.1465,148.1465,147.9635,147.9828,7041.0
2021-09-24 11:20:00,153.64,153.64,153.34,153.34,5179.0,147.9635,147.9635,147.6746,147.6746,5179.0
2021-09-24 11:25:00,153.34,153.58,153.34,153.52,9727.0,147.6746,147.9057,147.6746,147.8479,9727.0
2021-09-24 11:30:00,153.54,153.67,153.52,153.66,5006.0,147.8672,147.9924,147.8479,147.9828,5006.0
2021-09-24 11:35:00,153.64,153.64,153.43,153.52,5787.0,147.9635,147.9635,147.7613,147.8479,5787.0
2021-09-24 11:40:00,153.51,153.54,153.37,153.44,2922.0,147.8383,147.8672,147.7035,147.7709,2922.0
2021-09-24 11:45:00,153.42,153.47,153.39,153.47,3570.0,147.7516,147.7998,147.7227,147.7998,3570.0
2021-09-24 11:50:00,153.55,153.74,153.54,153.72,6660.0,147.8768,148.0598,147.8672,148.0405,6660.0
2021-09-24 11:55:00,153.73,153.76,153.69,153.69,5961.0,148.0502,148.0791,148.0117,148.0117,5961.0
2021-09-24 12:00:00,153.69,153.7,153.46,153.48,4430.0,148.0117,148.0213,147.7902,147.8094,4430.0
2021-09-24 12:05:00,153.49,153.69,153.49,153.69,5476.0,147.819,148.0117,147.819,148.0117,5476.0
2021-09-24 12:10:00,153.69,153.88,153.69,153.86,6400.0,148.0117,148.1946,148.0117,148.1754,6400.0
2021-09-24 12:15:00,153.85,153.91,153.82,153.88,6052.0,148.1657,148.2235,148.1369,148.1946,6052.0
2021-09-24 12:20:00,153.87,153.87,153.75,153.79,6114.0,148.185,148.185,148.0694,148.108,6114.0
2021-09-24 12:25:00,153.8,153.87,153.8,153.84,8064.0,148.1176,148.185,148.1176,148.1561,8064.0
2021-09-24 12:30:00,153.85,153.99,153.85,153.99,8005.0,148.1657,148.3006,148.1657,148.3006,8005.0
2021-09-24 12:35:00,153.98,154.1,153.98,154.1,5707.0,148.2909,148.4065,148.2909,148.4065,5707.0
2021-09-24 12:40:00,154.12,154.23,154.12,154.23,6599.0,148.4258,148.5317,148.4258,148.5317,6599.0
2021-09-24 12:45:00,154.24,154.24,154.19,154.23,2000.0,148.5413,148.5413,148.4932,148.5317,2000.0
2021-09-24 12:50:00,154.22,154.22,154.09,154.15,6822.0,148.5221,148.5221,148.3969,148.4547,6822.0
2021-09-24 12:55:00,154.12,154.15,154.03,154.08,2300.0,148.4258,148.4547,148.3391,148.3872,2300.0
2021-09-24 13:00:00,154.1,154.1,153.97,153.97,7410.0,148.4065,148.4065,148.2813,148.2813,7410.0
2021-09-24 13:05:00,153.99,154.1,153.97,154.07,3514.0,148.3006,148.4065,148.2813,148.3776,3514.0
2021-09-24 13:10:00,154.11,154.26,154.07,154.18,4388.0,148.4161,148.5606,148.3776,148.4836,4388.0
2021-09-24 13:15:00,154.16,154.16,154.02,154.09,6396.0,148.4643,148.4643,148.3295,148.3969,6396.0
2021-09-24 13:20:00,154.1,154.28,154.09,154.22,6728.0,148.4065,148.5799,148.3969,148.5221,6728.0
2021-09-24 13:25:00,154.22,154.32,154.22,154.32,4697.0,148.5221,148.6184,148.5221,148.6184,4697.0
2021-09-24 13:30:00,154.34,154.36,154.16,154.16,8194.0,148.6376,148.6569,148.4643,148.4643,8194.0
2021-09-24 13:35:00,154.18,154.35,154.17,154.31,6616.0,148.4836,148.6473,148.4739,148.6087,6616.0
2021-09-24 13:40:00,154.31,154.31,154.25,154.28,3722.0,148.6087,148.6087,148.551,148.5799,3722.0
2021-09-24 13:45:00,154.28,154.31,154.19,154.23,6167.0,148.5799,148.6087,148.4932,148.5317,6167.0
2021-09-24 13:50:00,154.21,154.24,154.19,154.2,5314.0,148.5124,148.5413,148.4932,148.5028,5314.0
2021-09-24 13:55:00,154.22,154.29,154.21,154.29,3524.0,148.5221,148.5895,148.5124,148.5895,3524.0
2021-09-24 14:00:00,154.3,154.33,154.25,154.27,4456.0,148.5991,148.628,148.551,148.5702,4456.0
2021-09-24 14:05:00,154.27,154.32,154.23,154.24,5007.0,148.5702,148.6184,148.5317,148.5413,5007.0
2021-09-24 14:10:00,154.25,154.25,154.19,154.19,4617.0,148.551,148.551,148.4932,148.4932,4617.0
2021-09-24 14:15:00,154.18,154.24,154.18,154.21,1857.0,148.4836,148.5413,148.4836,148.5124,1857.0
2021-09-24 14:20:00,154.23,154.23,154.12,154.23,9534.0,148.5317,148.5317,148.4258,148.5317,9534.0
2021-09-24 14:25:00,154.21,154.27,154.2,154.25,4309.0,148.5124,148.5702,148.5028,148.551,4309.0
2021-09-24 14:30:00,154.24,154.28,154.2,154.28,2330.0,148.5413,148.5799,148.5028,148.5799,2330.0
2021-09-24 14:35:00,154.28,154.3,154.22,154.3,3896.0,148.5799,148.5991,148.5221,148.5991,3896.0
2021-09-24 14:40:00,154.28,154.28,154.17,154.2,7261.0,148.5799,148.5799,148.4739,148.5028,7261.0
2021-09-24 14:45:00,154.19,154.29,154.19,154.23,3637.0,148.4932,148.5895,148.4932,148.5317,3637.0
2021-09-24 14:50:00,154.23,154.3,154.21,154.28,12935.0,148.5317,148.5991,148.5124,148.5799,12935.0
2021-09-24 14:55:00,154.28,154.35,154.25,154.32,9191.0,148.5799,148.6473,148.551,148.6184,9191.0
2021-09-24 15:00:00,154.32,154.33,154.13,154.13,9618.0,148.6184,148.628,148.4354,148.4354,9618.0
2021-09-24 15:05:00,154.11,154.13,154.0,154.0,5270.0,148.4161,148.4354,148.3102,148.3102,5270.0
2021-09-24 15:10:00,154.0,154.04,153.9,153.91,8019.0,148.3102,148.3487,148.2139,148.2235,8019.0
2021-09-24 15:15:00,153.9,153.92,153.84,153.85,5247.0,148.2139,148.2332,148.1561,148.1657,5247.0
2021-09-24 15:20:00,153.86,154.14,153.81,154.11,6989.0,148.1754,148.445,148.1272,148.4161,6989.0
2021-09-24 15:25:00,154.1,154.1,154.05,154.08,2776.0,148.4065,148.4065,148.3584,148.3872,2776.0
2021-09-24 15:30:00,154.09,154.22,154.0,154.02,11576.0,148.3969,148.5221,148.3102,148.3295,11576.0
2021-09-24 15:35:00,154.02,154.14,154.0,154.01,7026.0,148.3295,148.445,148.3102,148.3198,7026.0
2021-09-24 15:40:00,154.06,154.13,154.0,154.08,10065.0,148.368,148.4354,148.3102,148.3872,10065.0
2021-09-24 15:45:00,154.09,154.3,154.07,154.23,14010.0,148.3969,148.5991,148.3776,148.5317,14010.0
2021-09-24 15:50:00,154.2,154.3,154.2,154.23,27805.0,148.5028,148.5991,148.5028,148.5317,27805.0
2021-09-24 15:55:00,154.24,154.25,154.01,154.09,52799.0,148.5413,148.551,148.3198,148.3969,52799.0
2021-09-27 09:30:00,154.13,154.2,153.54,153.68,6513.0,148.4354,148.5028,147.8672,148.002,6513.0
2021-09-27 09:35:00,153.65,153.82,153.47,153.75,2206.0,147.9731,148.1369,147.7998,148.0694,2206.0
2021-09-27 09:40:00,153.41,153.75,153.38,153.75,2825.0,147.742,148.0694,147.7131,148.0694,2825.0
2021-09-27 09:45:00,153.77,153.82,153.53,153.58,4670.0,148.0887,148.1369,147.8576,147.9057,4670.0
2021-09-27 09:50:00,153.5,153.51,153.14,153.32,5411.0,147.8287,147.8383,147.482,147.6553,5411.0
2021-09-27 09:55:00,153.32,153.35,153.13,153.13,7372.0,147.6553,147.6842,147.4723,147.4723,7372.0
2021-09-27 10:00:00,153.02,153.13,152.96,153.02,5725.0,147.3664,147.4723,147.3086,147.3664,5725.0
2021-09-27 10:05:00,152.9,153.14,152.9,153.11,2194.0,147.2508,147.482,147.2508,147.4531,2194.0
2021-09-27 10:10:00,153.19,153.22,152.97,152.97,6858.0,147.5301,147.559,147.3183,147.3183,6858.0
2021-09-27 10:15:00,152.99,153.06,152.85,152.88,5705.0,147.3375,147.4049,147.2027,147.2316,5705.0
2021-09-27 10:20:00,152.89,152.97,152.63,152.64,5784.0,147.2412,147.3183,146.9908,147.0005,5784.0
2021-09-27 10:25:00,152.67,152.71,152.58,152.71,2750.0,147.0293,147.0679,146.9427,147.0679,2750.0
2021-09-27 10:30:00,152.69,152.73,152.59,152.73,6498.0,147.0486,147.0871,146.9523,147.0871,6498.0
2021-09-27 10:35:00,152.75,152.98,152.6,152.6,6453.0,147.1064,147.3279,146.9619,146.9619,6453.0
2021-09-27 10:40:00,152.61,152.67,152.5,152.54,8417.0,146.9716,147.0293,146.8656,146.9041,8417.0
2021-09-27 10:45:00,152.61,152.62,152.45,152.5,2909.0,146.9716,146.9812,146.8175,146.8656,2909.0
2021-09-27 10:50:00,152.47,152.62,152.31,152.37,3029.0,146.8367,146.9812,146.6826,146.7404,3029.0
2021-09-27 10:55:00,152.38,152.49,152.3,152.48,1961.0,146.7501,146.856,146.673,146.8464,1961.0
2021-09-27 11:00:00,152.53,152.53,152.34,152.46,3393.0,146.8945,146.8945,146.7115,146.8271,3393.0
2021-09-27 11:05:00,152.48,152.64,152.48,152.64,2654.0,146.8464,147.0005,146.8464,147.0005,2654.0
2021-09-27 11:10:00,152.63,152.64,152.51,152.53,2189.0,146.9908,147.0005,146.8753,146.8945,2189.0
2021-09-27 11:15:00,152.57,152.57,152.38,152.38,2628.0,146.933,146.933,146.7501,146.7501,2628.0
2021-09-27 11:20:00,152.34,152.34,152.19,152.25,2882.0,146.7115,146.7115,146.5671,146.6249,2882.0
2021-09-27 11:25:00,152.25,152.47,152.25,152.42,1492.0,146.6249,146.8367,146.6249,146.7886,1492.0
2021-09-27 11:30:00,152.36,152.44,152.35,152.41,5367.0,146.7308,146.8078,146.7212,146.7789,5367.0
2021-09-27 11:35:00,152.44,152.44,152.25,152.25,1529.0,146.8078,146.8078,146.6249,146.6249,1529.0
2021-09-27 11:40:00,152.24,152.29,152.11,152.22,2404.0,146.6152,146.6634,146.49,146.596,2404.0
2021-09-27 11:45:00,152.17,152.17,152.01,152.01,2407.0,146.5478,146.5478,146.3937,146.3937,2407.0
2021-09-27 11:50:00,151.98,152.06,151.87,151.99,3580.0,146.3648,146.4419,146.2589,146.3745,3580.0
2021-09-27 11:55:00,152.0,152.05,151.91,152.05,1928.0,146.3841,146.4322,146.2974,146.4322,1928.0
2021-09-27 12:00:00,152.05,152.19,152.0,152.19,2652.0,146.4322,146.5671,146.3841,146.5671,2652.0
2021-09-27 12:05:00,152.23,152.3,152.18,152.18,2359.0,146.6056,146.673,146.5574,146.5574,2359.0
2021-09-27 12:10:00,152.19,152.26,152.16,152.23,1645.0,146.5671,146.6345,146.5382,146.6056,1645.0
2021-09-27 12:15:00,152.25,152.28,152.19,152.27,2249.0,146.6249,146.6538,146.5671,146.6441,2249.0
2021-09-27 12:20:00,152.24,152.24,152.19,152.22,1598.0,146.6152,146.6152,146.5671,146.596,1598.0
2021-09-27 12:25:00,152.22,152.25,152.16,152.22,9974.0,146.596,146.6249,146.5382,146.596,9974.0
2021-09-27 12:30:00,152.21,152.21,151.94,151.99,12832.0,146.5863,146.5863,146.3263,146.3745,12832.0
2021-09-27 12:35:00,151.99,151.99,151.83,151.83,2576.0,146.3745,146.3745,146.2204,146.2204,2576.0
2021-09-27 12:40:00,151.84,151.91,151.83,151.91,1335.0,146.23,146.2974,146.2204,146.2974,1335.0
2021-09-27 12:45:00,151.86,151.87,151.78,151.78,2318.0,146.2493,146.2589,146.1722,146.1722,2318.0
2021-09-27 12:50:00,151.72,151.9,151.72,151.84,2866.0,146.1144,146.2878,146.1144,146.23,2866.0
2021-09-27 12:55:00,151.89,151.95,151.88,151.88,1390.0,146.2782,146.3359,146.2685,146.2685,1390.0
2021-09-27 13:00:00,151.83,152.02,151.82,152.02,2374.0,146.2204,146.4034,146.2107,146.4034,2374.0
2021-09-27 13:05:00,152.07,152.07,151.97,151.98,7892.0,146.4515,146.4515,146.3552,146.3648,7892.0
2021-09-27 13:10:00,152.04,152.1,152.04,152.1,1791.0,146.4226,146.4804,146.4226,146.4804,1791.0
2021-09-27 13:15:00,152.16,152.21,152.16,152.18,1265.0,146.5382,146.5863,146.5382,146.5574,1265.0
2021-09-27 13:20:00,152.16,152.2,152.15,152.17,2093.0,146.5382,146.5767,146.5286,146.5478,2093.0
2021-09-27 13:25:00,152.2,152.2,152.13,152.13,1501.0,146.5767,146.5767,146.5093,146.5093,1501.0
2021-09-27 13:30:00,152.17,152.18,152.13,152.16,1965.0,146.5478,146.5574,146.5093,146.5382,1965.0
2021-09-27 13:35:00,152.13,152.37,152.1,152.37,1884.0,146.5093,146.7404,146.4804,146.7404,1884.0
2021-09-27 13:40:00,152.35,152.41,152.35,152.37,2209.0,146.7212,146.7789,146.7212,146.7404,2209.0
2021-09-27 13:45:00,152.37,152.51,152.37,152.51,2408.0,146.7404,146.8753,146.7404,146.8753,2408.0
2021-09-27 13:50:00,152.51,152.55,152.45,152.52,4296.0,146.8753,146.9138,146.8175,146.8849,4296.0
2021-09-27 13:55:00,152.51,152.61,152.5,152.56,2792.0,146.8753,146.9716,146.8656,146.9234,2792.0
2021-09-27 14:00:00,152.61,152.66,152.6,152.63,7903.0,146.9716,147.0197,146.9619,146.9908,7903.0
2021-09-27 14:05:00,152.66,152.67,152.52,152.52,13735.0,147.0197,147.0293,146.8849,146.8849,13735.0
2021-09-27 14:10:00,152.49,152.52,152.44,152.5,2316.0,146.856,146.8849,146.8078,146.8656,2316.0
2021-09-27 14:15:00,152.49,152.53,152.48,152.53,1407.0,146.856,146.8945,146.8464,146.8945,1407.0
2021-09-27 14:20:00,152.56,152.67,152.56,152.65,11917.0,146.9234,147.0293,146.9234,147.0101,11917.0
2021-09-27 14:25:00,152.66,152.8,152.66,152.79,2439.0,147.0197,147.1545,147.0197,147.1449,2439.0
2021-09-27 14:30:00,152.76,152.84,152.74,152.81,4037.0,147.116,147.1931,147.0968,147.1642,4037.0
2021-09-27 14:35:00,152.78,152.9,152.76,152.88,2706.0,147.1353,147.2508,147.116,147.2316,2706.0
2021-09-27 14:40:00,152.89,152.99,152.87,152.99,1991.0,147.2412,147.3375,147.222,147.3375,1991.0
2021-09-27 14:45:00,153.02,153.05,152.91,152.94,3127.0,147.3664,147.3953,147.2605,147.2894,3127.0
2021-09-27 14:50:00,152.98,153.01,152.9,152.97,14426.0,147.3279,147.3568,147.2508,147.3183,14426.0
2021-09-27 14:55:00,152.98,153.01,152.72,152.72,1505.0,147.3279,147.3568,147.0775,147.0775,1505.0
2021-09-27 15:00:00,152.72,152.77,152.6,152.61,3844.0,147.0775,147.1256,146.9619,146.9716,3844.0
2021-09-27 15:05:00,152.63,152.7,152.61,152.69,2892.0,146.9908,147.0582,146.9716,147.0486,2892.0
2021-09-27 15:10:00,152.67,152.69,152.61,152.64,2427.0,147.0293,147.0486,146.9716,147.0005,2427.0
2021-09-27 15:15:00,152.66,152.67,152.6,152.64,2837.0,147.0197,147.0293,146.9619,147.0005,2837.0
2021-09-27 15:20:00,152.65,152.72,152.62,152.65,3379.0,147.0101,147.0775,146.9812,147.0101,3379.0
2021-09-27 15:25:00,152.66,152.72,152.6,152.69,3919.0,147.0197,147.0775,146.9619,147.0486,3919.0
2021-09-27 15:30:00,152.69,152.77,152.64,152.74,7976.0,147.0486,147.1256,147.0005,147.0968,7976.0
2021-09-27 15:35:00,152.73,152.77,152.67,152.76,4262.0,147.0871,147.1256,147.0293,147.116,4262.0
2021-09-27 15:40:00,152.75,152.85,152.69,152.77,7227.0,147.1064,147.2027,147.0486,147.1256,7227.0
2021-09-27 15:45:00,152.75,152.75,152.59,152.61,6836.0,147.1064,147.1064,146.9523,146.9716,6836.0
2021-09-27 15:50:00,152.58,152.6,152.44,152.47,19696.0,146.9427,146.9619,146.8078,146.8367,19696.0
2021-09-27 15:55:00,152.48,152.54,152.35,152.42,58611.0,146.8464,146.9041,146.7212,146.7886,58611.0
2021-09-28 09:30:00,151.87,152.24,151.54,151.68,8620.0,146.2589,146.6152,145.9411,146.0759,8620.0
2021-09-28 09:35:00,151.53,151.54,151.04,151.2,7553.0,145.9315,145.9411,145.4596,145.6137,7553.0
2021-09-28 09:40:00,151.12,151.25,150.92,151.17,23072.0,145.5366,145.6618,145.344,145.5848,23072.0
2021-09-28 09:45:00,151.23,151.38,151.15,151.21,5979.0,145.6425,145.787,145.5655,145.6233,5979.0
2021-09-28 09:50:00,151.25,151.31,150.8,150.84,9613.0,145.6618,145.7196,145.2284,145.267,9613.0
2021-09-28 09:55:00,150.95,151.03,150.73,150.96,3496.0,145.3729,145.4499,145.161,145.3825,3496.0
2021-09-28 10:00:00,150.91,150.91,150.47,150.88,6753.0,145.3344,145.3344,144.9106,145.3055,6753.0
2021-09-28 10:05:00,150.84,150.84,150.44,150.44,6420.0,145.267,145.267,144.8817,144.8817,6420.0
2021-09-28 10:10:00,150.45,150.58,150.24,150.25,7589.0,144.8914,145.0166,144.6891,144.6988,7589.0
2021-09-28 10:15:00,150.29,150.42,150.15,150.4,5565.0,144.7373,144.8625,144.6024,144.8432,5565.0
2021-09-28 10:20:00,150.33,150.43,150.28,150.43,3931.0,144.7758,144.8721,144.7276,144.8721,3931.0
2021-09-28 10:25:00,150.46,150.46,150.21,150.25,1453.0,144.901,144.901,144.6602,144.6988,1453.0
2021-09-28 10:30:00,150.22,150.28,150.08,150.19,6873.0,144.6699,144.7276,144.535,144.641,6873.0
2021-09-28 10:35:00,150.25,150.77,150.22,150.77,1700.0,144.6988,145.1995,144.6699,145.1995,1700.0
2021-09-28 10:40:00,150.74,150.9,150.68,150.68,3067.0,145.1706,145.3247,145.1129,145.1129,3067.0
2021-09-28 10:45:00,150.74,150.75,150.53,150.58,2632.0,145.1706,145.1803,144.9684,145.0166,2632.0
2021-09-28 10:50:00,150.44,150.58,150.43,150.43,2916.0,144.8817,145.0166,144.8721,144.8721,2916.0
2021-09-28 10:55:00,150.42,150.42,150.18,150.33,3028.0,144.8625,144.8625,144.6313,144.7758,3028.0
2021-09-28 11:00:00,150.41,150.46,150.26,150.26,2100.0,144.8528,144.901,144.7084,144.7084,2100.0
2021-09-28 11:05:00,150.23,150.3,149.91,149.96,3311.0,144.6795,144.7469,144.3713,144.4195,3311.0
2021-09-28 11:10:00,149.92,149.92,149.66,149.73,5418.0,144.3809,144.3809,144.1306,144.198,5418.0
2021-09-28 11:15:00,149.72,149.73,149.2,149.53,4412.0,144.1883,144.198,143.6875,144.0054,4412.0
2021-09-28 11:20:00,149.49,149.86,149.49,149.83,3877.0,143.9668,144.3232,143.9668,144.2943,3877.0
2021-09-28 11:25:00,149.88,149.94,149.72,149.8,5506.0,144.3424,144.4002,144.1883,144.2654,5506.0
2021-09-28 11:30:00,149.78,149.82,149.67,149.71,1923.0,144.2461,144.2846,144.1402,144.1787,1923.0
2021-09-28 11:35:00,149.73,149.77,149.65,149.71,5208.0,144.198,144.2365,144.1209,144.1787,5208.0
2021-09-28 11:40:00,149.73,149.75,149.6,149.63,7662.0,144.198,144.2172,144.0728,144.1017,7662.0
2021-09-28 11:45:00,149.67,149.93,149.66,149.86,8770.0,144.1402,144.3906,144.1306,144.3232,8770.0
2021-09-28 11:50:00,149.79,149.87,149.72,149.78,5903.0,144.2557,144.3328,144.1883,144.2461,5903.0
2021-09-28 11:55:00,149.84,149.9,149.79,149.86,2588.0,144.3039,144.3617,144.2557,144.3232,2588.0
2021-09-28 12:00:00,149.8,149.8,149.52,149.52,1703.0,144.2654,144.2654,143.9957,143.9957,1703.0
2021-09-28 12:05:00,149.43,149.5,149.42,149.48,3108.0,143.909,143.9765,143.8994,143.9572,3108.0
2021-09-28 12:10:00,149.55,149.63,149.49,149.63,3200.0,144.0246,144.1017,143.9668,144.1017,3200.0
2021-09-28 12:15:00,149.6,149.66,149.6,149.62,1300.0,144.0728,144.1306,144.0728,144.092,1300.0
2021-09-28 12:20:00,149.61,149.75,149.56,149.72,2313.0,144.0824,144.2172,144.0342,144.1883,2313.0
2021-09-28 12:25:00,149.7,149.76,149.65,149.76,5422.0,144.1691,144.2269,144.1209,144.2269,5422.0
2021-09-28 12:30:00,149.75,149.75,149.68,149.69,4093.0,144.2172,144.2172,144.1498,144.1594,4093.0
2021-09-28 12:35:00,149.67,149.67,149.46,149.52,2585.0,144.1402,144.1402,143.9379,143.9957,2585.0
2021-09-28 12:40:00,149.54,149.56,149.39,149.42,3386.0,144.015,144.0342,143.8705,143.8994,3386.0
2021-09-28 12:45:00,149.4,149.57,149.4,149.56,2670.0,143.8802,144.0439,143.8802,144.0342,2670.0
2021-09-28 12:50:00,149.54,149.71,149.54,149.55,2410.0,144.015,144.1787,144.015,144.0246,2410.0
2021-09-28 12:55:00,149.54,149.57,149.34,149.43,5530.0,144.015,144.0439,143.8224,143.909,5530.0
2021-09-28 13:00:00,149.36,149.36,149.28,149.29,1529.0,143.8416,143.8416,143.7646,143.7742,1529.0
2021-09-28 13:05:00,149.21,149.59,149.21,149.59,2686.0,143.6972,144.0631,143.6972,144.0631,2686.0
2021-09-28 13:10:00,149.53,149.55,149.41,149.54,2300.0,144.0054,144.0246,143.8898,144.015,2300.0
2021-09-28 13:15:00,149.59,149.65,149.56,149.65,1942.0,144.0631,144.1209,144.0342,144.1209,1942.0
2021-09-28 13:20:00,149.67,149.7,149.6,149.7,1675.0,144.1402,144.1691,144.0728,144.1691,1675.0
2021-09-28 13:25:00,149.72,149.86,149.72,149.84,2804.0,144.1883,144.3232,144.1883,144.3039,2804.0
2021-09-28 13:30:00,149.78,149.78,149.69,149.72,1403.0,144.2461,144.2461,144.1594,144.1883,1403.0
2021-09-28 13:35:00,149.7,149.71,149.59,149.68,2573.0,144.1691,144.1787,144.0631,144.1498,2573.0
2021-09-28 13:40:00,149.76,149.8,149.67,149.7,1095.0,144.2269,144.2654,144.1402,144.1691,1095.0
2021-09-28 13:45:00,149.7,149.81,149.68,149.79,2665.0,144.1691,144.275,144.1498,144.2557,2665.0
2021-09-28 13:50:00,149.77,149.81,149.72,149.75,1504.0,144.2365,144.275,144.1883,144.2172,1504.0
2021-09-28 13:55:00,149.72,149.88,149.72,149.88,4336.0,144.1883,144.3424,144.1883,144.3424,4336.0
2021-09-28 14:00:00,149.9,149.92,149.85,149.87,2294.0,144.3617,144.3809,144.3135,144.3328,2294.0
2021-09-28 14:05:00,149.89,149.92,149.83,149.83,1408.0,144.3521,144.3809,144.2943,144.2943,1408.0
2021-09-28 14:10:00,149.72,149.83,149.64,149.64,3359.0,144.1883,144.2943,144.1113,144.1113,3359.0
2021-09-28 14:15:00,149.72,150.0,149.7,149.98,2700.0,144.1883,144.458,144.1691,144.4387,2700.0
2021-09-28 14:20:00,150.0,150.18,149.98,150.18,2344.0,144.458,144.6313,144.4387,144.6313,2344.0
2021-09-28 14:25:00,150.16,150.3,150.13,150.3,3272.0,144.6121,144.7469,144.5832,144.7469,3272.0
2021-09-28 14:30:00,150.22,150.22,150.07,150.07,1200.0,144.6699,144.6699,144.5254,144.5254,1200.0
2021-09-28 14:35:00,150.05,150.15,150.01,150.15,3522.0,144.5061,144.6024,144.4676,144.6024,3522.0
2021-09-28 14:40:00,150.15,150.35,150.15,150.34,2511.0,144.6024,144.7951,144.6024,144.7854,2511.0
2021-09-28 14:45:00,150.42,150.61,150.39,150.61,2282.0,144.8625,145.0455,144.8336,145.0455,2282.0
2021-09-28 14:50:00,150.62,150.62,150.41,150.42,3658.0,145.0551,145.0551,144.8528,144.8625,3658.0
2021-09-28 14:55:00,150.42,150.6,150.42,150.51,4936.0,144.8625,145.0358,144.8625,144.9491,4936.0
2021-09-28 15:00:00,150.49,150.62,150.49,150.53,5705.0,144.9299,145.0551,144.9299,144.9684,5705.0
2021-09-28 15:05:00,150.44,150.64,150.43,150.61,4054.0,144.8817,145.0743,144.8721,145.0455,4054.0
2021-09-28 15:10:00,150.65,150.67,150.57,150.57,1200.0,145.084,145.1032,145.0069,145.0069,1200.0
2021-09-28 15:15:00,150.59,150.69,150.55,150.61,3175.0,145.0262,145.1225,144.9877,145.0455,3175.0
2021-09-28 15:20:00,150.59,150.69,150.37,150.42,4045.0,145.0262,145.1225,144.8143,144.8625,4045.0
2021-09-28 15:25:00,150.33,150.38,150.27,150.28,11935.0,144.7758,144.824,144.718,144.7276,11935.0
2021-09-28 15:30:00,150.28,150.29,150.16,150.25,7113.0,144.7276,144.7373,144.6121,144.6988,7113.0
2021-09-28 15:35:00,150.21,150.34,150.18,150.18,5400.0,144.6602,144.7854,144.6313,144.6313,5400.0
2021-09-28 15:40:00,150.16,150.39,150.16,150.23,6202.0,144.6121,144.8336,144.6121,144.6795,6202.0
2021-09-28 15:45:00,150.24,150.24,149.7,149.7,7367.0,144.6891,144.6891,144.1691,144.1691,7367.0
2021-09-28 15:50:00,149.67,149.83,149.59,149.75,20237.0,144.1402,144.2943,144.0631,144.2172,20237.0
2021-09-28 15:55:00,149.77,149.9,149.65,149.8,59905.0,144.2365,144.3617,144.1209,144.2654,59905.0
2021-09-29 09:30:00,150.63,151.06,150.31,150.31,9798.0,145.0647,145.4788,144.7565,144.7565,9798.0
2021-09-29 09:35:00,150.27,150.6,150.01,150.56,1307.0,144.718,145.0358,144.4676,144.9973,1307.0
2021-09-29 09:40:00,150.7,150.76,150.66,150.69,2075.0,145.1321,145.1899,145.0936,145.1225,2075.0
2021-09-29 09:45:00,150.47,151.0,150.47,150.82,3842.0,144.9106,145.421,144.9106,145.2477,3842.0
2021-09-29 09:50:00,150.89,150.91,150.7,150.91,1201.0,145.3151,145.3344,145.1321,145.3344,1201.0
2021-09-29 09:55:00,150.88,150.96,150.79,150.93,4039.0,145.3055,145.3825,145.2188,145.3536,4039.0
2021-09-29 10:00:00,151.05,151.2,150.97,151.03,3585.0,145.4692,145.6137,145.3922,145.4499,3585.0
2021-09-29 10:05:00,151.01,151.01,150.88,150.96,1400.0,145.4307,145.4307,145.3055,145.3825,1400.0
2021-09-29 10:10:00,151.01,151.15,150.85,151.15,3920.0,145.4307,145.5655,145.2766,145.5655,3920.0
2021-09-29 10:15:00,151.17,151.32,151.17,151.19,1107.0,145.5848,145.7292,145.5848,145.604,1107.0
2021-09-29 10:20:00,151.3,151.47,151.23,151.24,2251.0,145.71,145.8737,145.6425,145.6522,2251.0
2021-09-29 10:25:00,151.28,151.41,151.21,151.3,2400.0,145.6907,145.8159,145.6233,145.71,2400.0
2021-09-29 10:30:00,151.26,151.38,151.04,151.04,1600.0,145.6714,145.787,145.4596,145.4596,1600.0
2021-09-29 10:35:00,151.16,151.29,151.15,151.28,2389.0,145.5751,145.7003,145.5655,145.6907,2389.0
2021-09-29 10:40:00,151.44,151.6,151.36,151.6,2050.0,145.8448,145.9989,145.7677,145.9989,2050.0
2021-09-29 10:45:00,151.61,151.73,151.52,151.68,3700.0,146.0085,146.1241,145.9218,146.0759,3700.0
2021-09-29 10:50:00,151.64,151.68,151.39,151.68,7784.0,146.0374,146.0759,145.7966,146.0759,7784.0
2021-09-29 10:55:00,151.65,151.79,151.57,151.77,7549.0,146.047,146.1819,145.97,146.1626,7549.0
2021-09-29 11:00:00,151.79,151.85,151.4,151.63,25900.0,146.1819,146.2396,145.8063,146.0278,25900.0
2021-09-29 11:05:00,151.59,151.84,151.51,151.53,5512.0,145.9892,146.23,145.9122,145.9315,5512.0
2021-09-29 11:10:00,151.5,151.74,151.5,151.68,9845.0,145.9026,146.1337,145.9026,146.0759,9845.0
2021-09-29 11:15:00,151.73,151.82,151.73,151.78,1300.0,146.1241,146.2107,146.1241,146.1722,1300.0
2021-09-29 11:20:00,151.75,151.85,151.68,151.83,2110.0,146.1433,146.2396,146.0759,146.2204,2110.0
2021-09-29 11:25:00,151.92,151.92,151.7,151.76,2100.0,146.3071,146.3071,146.0952,146.153,2100.0
2021-09-29 11:30:00,151.75,151.84,151.7,151.75,2768.0,146.1433,146.23,146.0952,146.1433,2768.0
2021-09-29 11:35:00,151.7,151.71,151.59,151.59,2071.0,146.0952,146.1048,145.9892,145.9892,2071.0
2021-09-29 11:40:00,151.56,151.57,151.44,151.48,2200.0,145.9604,145.97,145.8448,145.8833,2200.0
2021-09-29 11:45:00,151.42,151.45,151.37,151.41,2015.0,145.8255,145.8544,145.7774,145.8159,2015.0
2021-09-29 11:50:00,151.45,151.51,151.3,151.3,2106.0,145.8544,145.9122,145.71,145.71,2106.0
2021-09-29 11:55:00,151.32,151.39,151.3,151.35,1635.0,145.7292,145.7966,145.71,145.7581,1635.0
2021-09-29 12:00:00,151.39,151.4,151.23,151.31,3967.0,145.7966,145.8063,145.6425,145.7196,3967.0
2021-09-29 12:05:00,151.29,151.32,151.08,151.09,2055.0,145.7003,145.7292,145.4981,145.5077,2055.0
2021-09-29 12:10:00,151.06,151.09,150.92,150.92,2419.0,145.4788,145.5077,145.344,145.344,2419.0
2021-09-29 12:15:00,150.92,150.92,150.82,150.92,1100.0,145.344,145.344,145.2477,145.344,1100.0
2021-09-29 12:20:00,150.98,151.01,150.95,151.01,907.0,145.4018,145.4307,145.3729,145.4307,907.0
2021-09-29 12:25:00,151.02,151.14,150.96,151.08,1539.0,145.4403,145.5559,145.3825,145.4981,1539.0
2021-09-29 12:30:00,151.06,151.1,151.0,151.09,1400.0,145.4788,145.5173,145.421,145.5077,1400.0
2021-09-29 12:35:00,151.06,151.06,150.99,151.05,455.0,145.4788,145.4788,145.4114,145.4692,455.0
2021-09-29 12:40:00,150.97,151.04,150.96,150.99,1200.0,145.3922,145.4596,145.3825,145.4114,1200.0
2021-09-29 12:45:00,150.99,151.02,150.97,150.98,1631.0,145.4114,145.4403,145.3922,145.4018,1631.0
2021-09-29 12:50:00,151.06,151.16,151.06,151.1,2506.0,145.4788,145.5751,145.4788,145.5173,2506.0
2021-09-29 12:55:00,151.09,151.11,151.04,151.04,654.0,145.5077,145.527,145.4596,145.4596,654.0
2021-09-29 13:00:00,151.07,151.07,151.0,151.0,840.0,145.4885,145.4885,145.421,145.421,840.0
2021-09-29 13:05:00,151.0,151.0,150.92,150.93,3208.0,145.421,145.421,145.344,145.3536,3208.0
2021-09-29 13:10:00,150.9,150.93,150.84,150.84,1938.0,145.3247,145.3536,145.267,145.267,1938.0
2021-09-29 13:15:00,150.83,150.88,150.74,150.88,3300.0,145.2573,145.3055,145.1706,145.3055,3300.0
2021-09-29 13:20:00,150.92,151.02,150.92,151.02,1930.0,145.344,145.4403,145.344,145.4403,1930.0
2021-09-29 13:25:00,151.0,151.03,150.99,151.02,1347.0,145.421,145.4499,145.4114,145.4403,1347.0
2021-09-29 13:30:00,150.99,151.02,150.97,151.02,600.0,145.4114,145.4403,145.3922,145.4403,600.0
2021-09-29 13:35:00,151.06,151.18,151.02,151.18,1614.0,145.4788,145.5944,145.4403,145.5944,1614.0
2021-09-29 13:40:00,151.13,151.28,151.06,151.24,2255.0,145.5462,145.6907,145.4788,145.6522,2255.0
2021-09-29 13:45:00,151.25,151.25,151.13,151.18,1295.0,145.6618,145.6618,145.5462,145.5944,1295.0
2021-09-29 13:50:00,151.29,151.3,151.19,151.22,2299.0,145.7003,145.71,145.604,145.6329,2299.0
2021-09-29 13:55:00,151.23,151.3,151.23,151.29,2300.0,145.6425,145.71,145.6425,145.7003,2300.0
2021-09-29 14:00:00,151.35,151.35,151.3,151.3,1831.0,145.7581,145.7581,145.71,145.71,1831.0
2021-09-29 14:05:00,151.33,151.45,151.3,151.39,1404.0,145.7389,145.8544,145.71,145.7966,1404.0
2021-09-29 14:10:00,151.43,151.55,151.43,151.55,2531.0,145.8352,145.9507,145.8352,145.9507,2531.0
2021-09-29 14:15:00,151.55,151.57,151.44,151.44,3136.0,145.9507,145.97,145.8448,145.8448,3136.0
2021-09-29 14:20:00,151.44,151.44,151.24,151.24,2011.0,145.8448,145.8448,145.6522,145.6522,2011.0
2021-09-29 14:25:00,151.27,151.3,151.22,151.26,3305.0,145.6811,145.71,145.6329,145.6714,3305.0
2021-09-29 14:30:00,151.3,151.42,151.3,151.42,1186.0,145.71,145.8255,145.71,145.8255,1186.0
2021-09-29 14:35:00,151.42,151.5,151.39,151.47,2437.0,145.8255,145.9026,145.7966,145.8737,2437.0
2021-09-29 14:40:00,151.44,151.51,151.39,151.5,2764.0,145.8448,145.9122,145.7966,145.9026,2764.0
2021-09-29 14:45:00,151.52,151.56,151.3,151.31,2803.0,145.9218,145.9604,145.71,145.7196,2803.0
2021-09-29 14:50:00,151.36,151.43,151.33,151.43,2901.0,145.7677,145.8352,145.7389,145.8352,2901.0
2021-09-29 14:55:00,151.39,151.39,151.31,151.36,2200.0,145.7966,145.7966,145.7196,145.7677,2200.0
2021-09-29 15:00:00,151.37,151.44,151.13,151.15,4503.0,145.7774,145.8448,145.5462,145.5655,4503.0
2021-09-29 15:05:00,151.12,151.22,151.12,151.22,1608.0,145.5366,145.6329,145.5366,145.6329,1608.0
2021-09-29 15:10:00,151.19,151.28,151.18,151.24,813.0,145.604,145.6907,145.5944,145.6522,813.0
2021-09-29 15:15:00,151.32,151.41,151.3,151.33,1198.0,145.7292,145.8159,145.71,145.7389,1198.0
2021-09-29 15:20:00,151.33,151.4,151.29,151.36,1553.0,145.7389,145.8063,145.7003,145.7677,1553.0
2021-09-29 15:25:00,151.37,151.46,151.34,151.34,2464.0,145.7774,145.864,145.7485,145.7485,2464.0
2021-09-29 15:30:00,151.3,151.3,151.21,151.25,3415.0,145.71,145.71,145.6233,145.6618,3415.0
2021-09-29 15:35:00,151.27,151.27,151.19,151.2,3792.0,145.6811,145.6811,145.604,145.6137,3792.0
2021-09-29 15:40:00,151.21,151.21,151.03,151.03,2805.0,145.6233,145.6233,145.4499,145.4499,2805.0
2021-09-29 15:45:00,151.08,151.17,151.01,151.07,4571.0,145.4981,145.5848,145.4307,145.4885,4571.0
2021-09-29 15:50:00,151.05,151.05,150.88,150.88,8766.0,145.4692,145.4692,145.3055,145.3055,8766.0
2021-09-29 15:55:00,150.89,150.99,150.84,150.89,37260.0,145.3151,145.4114,145.267,145.3151,37260.0
2021-09-30 09:30:00,151.68,151.74,151.4,151.65,8312.0,146.0759,146.1337,145.8063,146.047,8312.0
2021-09-30 09:35:00,151.7,152.05,151.7,151.91,6031.0,146.0952,146.4322,146.0952,146.2974,6031.0
2021-09-30 09:40:00,152.03,152.19,152.0,152.09,1500.0,146.413,146.5671,146.3841,146.4708,1500.0
2021-09-30 09:45:00,152.0,152.33,151.92,151.98,3596.0,146.3841,146.7019,146.3071,146.3648,3596.0
2021-09-30 09:50:00,152.06,152.17,152.06,152.16,1923.0,146.4419,146.5478,146.4419,146.5382,1923.0
2021-09-30 09:55:00,152.11,152.18,151.88,151.88,2522.0,146.49,146.5574,146.2685,146.2685,2522.0
2021-09-30 10:00:00,151.84,151.89,151.76,151.77,3162.0,146.23,146.2782,146.153,146.1626,3162.0
2021-09-30 10:05:00,151.76,151.76,151.33,151.36,2202.0,146.153,146.153,145.7389,145.7677,2202.0
2021-09-30 10:10:00,151.38,151.42,151.06,151.09,2466.0,145.787,145.8255,145.4788,145.5077,2466.0
2021-09-30 10:15:00,151.09,151.71,151.07,151.7,3054.0,145.5077,146.1048,145.4885,146.0952,3054.0
2021-09-30 10:20:00,151.6,151.7,151.49,151.52,26722.0,145.9989,146.0952,145.8929,145.9218,26722.0
2021-09-30 10:25:00,151.43,151.47,151.36,151.4,2102.0,145.8352,145.8737,145.7677,145.8063,2102.0
2021-09-30 10:30:00,151.42,151.58,151.4,151.58,8713.0,145.8255,145.9796,145.8063,145.9796,8713.0
2021-09-30 10:35:00,151.58,151.64,151.43,151.64,11215.0,145.9796,146.0374,145.8352,146.0374,11215.0
2021-09-30 10:40:00,151.63,151.63,151.32,151.34,2363.0,146.0278,146.0278,145.7292,145.7485,2363.0
2021-09-30 10:45:00,151.31,151.43,151.27,151.36,2301.0,145.7196,145.8352,145.6811,145.7677,2301.0
2021-09-30 10:50:00,151.19,151.22,151.12,151.19,1699.0,145.604,145.6329,145.5366,145.604,1699.0
2021-09-30 10:55:00,151.1,151.2,151.09,151.2,601.0,145.5173,145.6137,145.5077,145.6137,601.0
2021-09-30 11:00:00,151.11,151.11,150.93,151.0,1721.0,145.527,145.527,145.3536,145.421,1721.0
2021-09-30 11:05:00,151.0,151.06,150.92,150.96,1240.0,145.421,145.4788,145.344,145.3825,1240.0
2021-09-30 11:10:00,151.0,151.1,151.0,151.08,2323.0,145.421,145.5173,145.421,145.4981,2323.0
2021-09-30 11:15:00,151.08,151.44,151.06,151.31,12648.0,145.4981,145.8448,145.4788,145.7196,12648.0
2021-09-30 11:20:00,151.28,151.28,150.71,150.71,1258.0,145.6907,145.6907,145.1418,145.1418,1258.0
2021-09-30 11:25:00,150.78,150.78,150.69,150.69,1828.0,145.2092,145.2092,145.1225,145.1225,1828.0
2021-09-30 11:30:00,150.66,150.69,150.25,150.37,4727.0,145.0936,145.1225,144.6988,144.8143,4727.0
2021-09-30 11:35:00,150.35,150.36,150.1,150.19,2232.0,144.7951,144.8047,144.5543,144.641,2232.0
2021-09-30 11:40:00,150.06,150.47,149.78,150.2,10622.0,144.5158,144.9106,144.2461,144.6506,10622.0
2021-09-30 11:45:00,150.19,150.2,149.92,150.06,6235.0,144.641,144.6506,144.3809,144.5158,6235.0
2021-09-30 11:50:00,150.04,150.46,149.97,150.46,8018.0,144.4965,144.901,144.4291,144.901,8018.0
2021-09-30 11:55:00,150.44,150.45,150.29,150.36,2878.0,144.8817,144.8914,144.7373,144.8047,2878.0
2021-09-30 12:00:00,150.37,150.37,150.21,150.25,1413.0,144.8143,144.8143,144.6602,144.6988,1413.0
2021-09-30 12:05:00,150.28,150.28,149.92,149.95,3662.0,144.7276,144.7276,144.3809,144.4098,3662.0
2021-09-30 12:10:00,149.93,150.0,149.79,149.89,4378.0,144.3906,144.458,144.2557,144.3521,4378.0
2021-09-30 12:15:00,149.87,149.93,149.81,149.91,2100.0,144.3328,144.3906,144.275,144.3713,2100.0
2021-09-30 12:20:00,149.96,149.99,149.84,149.84,2291.0,144.4195,144.4484,144.3039,144.3039,2291.0
2021-09-30 12:25:00,149.92,150.03,149.82,149.89,2776.0,144.3809,144.4869,144.2846,144.3521,2776.0
2021-09-30 12:30:00,149.82,149.83,149.7,149.83,2978.0,144.2846,144.2943,144.1691,144.2943,2978.0
2021-09-30 12:35:00,149.91,150.0,149.9,149.98,2005.0,144.3713,144.458,144.3617,144.4387,2005.0
2021-09-30 12:40:00,149.97,150.04,149.91,149.97,5584.0,144.4291,144.4965,144.3713,144.4291,5584.0
2021-09-30 12:45:00,149.92,150.18,149.89,150.18,1500.0,144.3809,144.6313,144.3521,144.6313,1500.0
2021-09-30 12:50:00,150.19,150.19,150.05,150.05,2385.0,144.641,144.641,144.5061,144.5061,2385.0
2021-09-30 12:55:00,149.95,149.95,149.78,149.86,2187.0,144.4098,144.4098,144.2461,144.3232,2187.0
2021-09-30 13:00:00,149.86,149.98,149.82,149.97,3159.0,144.3232,144.4387,144.2846,144.4291,3159.0
2021-09-30 13:05:00,149.96,150.23,149.93,150.22,2392.0,144.4195,144.6795,144.3906,144.6699,2392.0
2021-09-30 13:10:00,150.23,150.25,150.03,150.03,1542.0,144.6795,144.6988,144.4869,144.4869,1542.0
2021-09-30 13:15:00,150.07,150.2,149.99,150.09,3108.0,144.5254,144.6506,144.4484,144.5447,3108.0
2021-09-30 13:20:00,150.13,150.19,150.02,150.04,2008.0,144.5832,144.641,144.4773,144.4965,2008.0
2021-09-30 13:25:00,149.93,149.93,149.83,149.89,2514.0,144.3906,144.3906,144.2943,144.3521,2514.0
2021-09-30 13:30:00,149.84,149.84,149.68,149.73,3602.0,144.3039,144.3039,144.1498,144.198,3602.0
2021-09-30 13:35:00,149.7,149.92,149.7,149.83,2963.0,144.1691,144.3809,144.1691,144.2943,2963.0
2021-09-30 13:40:00,149.84,149.88,149.74,149.77,2151.0,144.3039,144.3424,144.2076,144.2365,2151.0
2021-09-30 13:45:00,149.78,149.83,149.71,149.82,3137.0,144.2461,144.2943,144.1787,144.2846,3137.0
2021-09-30 13:50:00,149.85,149.95,149.81,149.92,3006.0,144.3135,144.4098,144.275,144.3809,3006.0
2021-09-30 13:55:00,149.86,149.88,149.81,149.84,2966.0,144.3232,144.3424,144.275,144.3039,2966.0
2021-09-30 14:00:00,149.87,150.11,149.87,150.11,3097.0,144.3328,144.5639,144.3328,144.5639,3097.0
2021-09-30 14:05:00,150.07,150.23,150.04,150.23,3235.0,144.5254,144.6795,144.4965,144.6795,3235.0
2021-09-30 14:10:00,150.21,150.23,150.06,150.21,2866.0,144.6602,144.6795,144.5158,144.6602,2866.0
2021-09-30 14:15:00,150.16,150.16,149.88,149.97,4579.0,144.6121,144.6121,144.3424,144.4291,4579.0
2021-09-30 14:20:00,149.94,150.01,149.89,149.91,3226.0,144.4002,144.4676,144.3521,144.3713,3226.0
2021-09-30 14:25:00,149.93,150.0,149.85,150.0,3103.0,144.3906,144.458,144.3135,144.458,3103.0
2021-09-30 14:30:00,149.97,150.2,149.97,150.2,2312.0,144.4291,144.6506,144.4291,144.6506,2312.0
2021-09-30 14:35:00,150.18,150.18,150.06,150.08,2558.0,144.6313,144.6313,144.5158,144.535,2558.0
2021-09-30 14:40:00,150.09,150.24,150.08,150.17,5372.0,144.5447,144.6891,144.535,144.6217,5372.0
2021-09-30 14:45:00,150.19,150.32,150.19,150.26,2264.0,144.641,144.7662,144.641,144.7084,2264.0
2021-09-30 14:50:00,150.29,150.43,150.17,150.19,2733.0,144.7373,144.8721,144.6217,144.641,2733.0
2021-09-30 14:55:00,150.15,150.15,149.97,149.97,2403.0,144.6024,144.6024,144.4291,144.4291,2403.0
2021-09-30 15:00:00,149.99,150.06,149.84,149.93,3501.0,144.4484,144.5158,144.3039,144.3906,3501.0
2021-09-30 15:05:00,149.94,149.98,149.85,149.94,1600.0,144.4002,144.4387,144.3135,144.4002,1600.0
2021-09-30 15:10:00,149.96,150.07,149.96,150.06,4834.0,144.4195,144.5254,144.4195,144.5158,4834.0
2021-09-30 15:15:00,150.07,150.21,150.01,150.03,3402.0,144.5254,144.6602,144.4676,144.4869,3402.0
2021-09-30 15:20:00,150.01,150.01,149.91,149.93,5067.0,144.4676,144.4676,144.3713,144.3906,5067.0
2021-09-30 15:25:00,149.93,149.96,149.76,149.82,5623.0,144.3906,144.4195,144.2269,144.2846,5623.0
2021-09-30 15:30:00,149.83,150.0,149.69,149.93,10023.0,144.2943,144.458,144.1594,144.3906,10023.0
2021-09-30 15:35:00,149.92,149.93,149.67,149.68,8347.0,144.3809,144.3906,144.1402,144.1498,8347.0
2021-09-30 15:40:00,149.7,149.71,149.44,149.44,7316.0,144.1691,144.1787,143.9187,143.9187,7316.0
2021-09-30 15:45:00,149.34,149.38,149.18,149.21,13047.0,143.8224,143.8609,143.6683,143.6972,13047.0
2021-09-30 15:50:00,149.11,149.15,148.88,149.1,36811.0,143.6009,143.6394,143.3794,143.5912,36811.0
2021-09-30 15:55:00,149.04,149.05,148.59,148.59,110446.0,143.5335,143.5431,143.1001,143.1001,110446.0
2021-10-01 09:30:00,149.32,149.38,148.64,148.84,8801.0,143.8031,143.8609,143.1482,143.3408,8801.0
2021-10-01 09:35:00,148.69,149.27,148.69,149.23,5504.0,143.1964,143.755,143.1964,143.7164,5504.0
2021-10-01 09:40:00,149.08,149.32,148.89,149.13,5030.0,143.572,143.8031,143.389,143.6201,5030.0
2021-10-01 09:45:00,148.95,149.23,148.7,149.23,2706.0,143.4468,143.7164,143.206,143.7164,2706.0
2021-10-01 09:50:00,149.04,149.52,149.04,149.48,2883.0,143.5335,143.9957,143.5335,143.9572,2883.0
2021-10-01 09:55:00,149.49,149.49,149.06,149.37,4008.0,143.9668,143.9668,143.5527,143.8513,4008.0
2021-10-01 10:00:00,149.31,149.8,149.3,149.61,4066.0,143.7935,144.2654,143.7839,144.0824,4066.0
2021-10-01 10:05:00,149.31,149.75,149.31,149.67,1802.0,143.7935,144.2172,143.7935,144.1402,1802.0
2021-10-01 10:10:00,149.73,149.74,149.48,149.59,2397.0,144.198,144.2076,143.9572,144.0631,2397.0
2021-10-01 10:15:00,149.26,149.34,149.2,149.34,2501.0,143.7453,143.8224,143.6875,143.8224,2501.0
2021-10-01 10:20:00,149.32,149.32,148.98,149.12,3033.0,143.8031,143.8031,143.4757,143.6105,3033.0
2021-10-01 10:25:00,149.06,149.34,149.06,149.28,2690.0,143.5527,143.8224,143.5527,143.7646,2690.0
2021-10-01 10:30:00,149.14,149.38,149.14,149.34,3426.0,143.6298,143.8609,143.6298,143.8224,3426.0
2021-10-01 10:35:00,149.44,149.52,149.31,149.36,1705.0,143.9187,143.9957,143.7935,143.8416,1705.0
2021-10-01 10:40:00,149.36,149.53,149.01,149.05,8943.0,143.8416,144.0054,143.5046,143.5431,8943.0
2021-10-01 10:45:00,149.1,149.45,149.08,149.45,3688.0,143.5912,143.9283,143.572,143.9283,3688.0
2021-10-01 10:50:00,149.51,149.71,149.51,149.71,2716.0,143.9861,144.1787,143.9861,144.1787,2716.0
2021-10-01 10:55:00,149.66,149.99,149.62,149.94,2703.0,144.1306,144.4484,144.092,144.4002,2703.0
2021-10-01 11:00:00,150.04,150.09,149.9,149.91,3374.0,144.4965,144.5447,144.3617,144.3713,3374.0
2021-10-01 11:05:00,149.9,149.95,149.89,149.92,1900.0,144.3617,144.4098,144.3521,144.3809,1900.0
2021-10-01 11:10:00,149.96,150.69,149.96,150.69,2178.0,144.4195,145.1225,144.4195,145.1225,2178.0
2021-10-01 11:15:00,150.73,150.79,150.64,150.72,2749.0,145.161,145.2188,145.0743,145.1514,2749.0
2021-10-01 11:20:00,150.78,151.04,150.71,150.94,3501.0,145.2092,145.4596,145.1418,145.3633,3501.0
2021-10-01 11:25:00,150.97,150.97,150.77,150.89,3361.0,145.3922,145.3922,145.1995,145.3151,3361.0
2021-10-01 11:30:00,150.95,151.13,150.87,151.13,4653.0,145.3729,145.5462,145.2958,145.5462,4653.0
2021-10-01 11:35:00,151.16,151.34,151.07,151.3,2517.0,145.5751,145.7485,145.4885,145.71,2517.0
2021-10-01 11:40:00,151.31,151.45,151.27,151.45,2377.0,145.7196,145.8544,145.6811,145.8544,2377.0
2021-10-01 11:45:00,151.45,151.7,151.45,151.64,3783.0,145.8544,146.0952,145.8544,146.0374,3783.0
2021-10-01 11:50:00,151.61,151.75,151.54,151.75,20176.0,146.0085,146.1433,145.9411,146.1433,20176.0
2021-10-01 11:55:00,151.75,151.8,151.47,151.52,13436.0,146.1433,146.1915,145.8737,145.9218,13436.0
2021-10-01 12:00:00,151.56,151.56,151.28,151.28,1262.0,145.9604,145.9604,145.6907,145.6907,1262.0
2021-10-01 12:05:00,151.27,151.57,151.27,151.52,2376.0,145.6811,145.97,145.6811,145.9218,2376.0
2021-10-01 12:10:00,151.46,151.46,151.26,151.33,3035.0,145.864,145.864,145.6714,145.7389,3035.0
2021-10-01 12:15:00,151.34,151.37,151.22,151.28,1823.0,145.7485,145.7774,145.6329,145.6907,1823.0
2021-10-01 12:20:00,151.33,151.52,151.31,151.44,2387.0,145.7389,145.9218,145.7196,145.8448,2387.0
2021-10-01 12:25:00,151.43,151.55,151.43,151.52,1334.0,145.8352,145.9507,145.8352,145.9218,1334.0
2021-10-01 12:30:00,151.59,151.69,151.59,151.66,1720.0,145.9892,146.0856,145.9892,146.0567,1720.0
2021-10-01 12:35:00,151.7,151.72,151.55,151.58,1543.0,146.0952,146.1144,145.9507,145.9796,1543.0
2021-10-01 12:40:00,151.6,151.73,151.6,151.68,1610.0,145.9989,146.1241,145.9989,146.0759,1610.0
2021-10-01 12:45:00,151.73,151.75,151.65,151.67,1398.0,146.1241,146.1433,146.047,146.0663,1398.0
2021-10-01 12:50:00,151.62,151.75,151.62,151.74,2001.0,146.0181,146.1433,146.0181,146.1337,2001.0
2021-10-01 12:55:00,151.71,151.73,151.59,151.66,2721.0,146.1048,146.1241,145.9892,146.0567,2721.0
2021-10-01 13:00:00,151.71,151.79,151.65,151.79,1224.0,146.1048,146.1819,146.047,146.1819,1224.0
2021-10-01 13:05:00,151.78,151.94,151.76,151.94,2127.0,146.1722,146.3263,146.153,146.3263,2127.0
2021-10-01 13:10:00,151.94,151.96,151.84,151.87,1504.0,146.3263,146.3456,146.23,146.2589,1504.0
2021-10-01 13:15:00,151.91,151.97,151.86,151.86,3074.0,146.2974,146.3552,146.2493,146.2493,3074.0
2021-10-01 13:20:00,151.87,151.91,151.84,151.87,1400.0,146.2589,146.2974,146.23,146.2589,1400.0
2021-10-01 13:25:00,151.87,151.89,151.75,151.77,2312.0,146.2589,146.2782,146.1433,146.1626,2312.0
2021-10-01 13:30:00,151.79,151.96,151.79,151.96,2102.0,146.1819,146.3456,146.1819,146.3456,2102.0
2021-10-01 13:35:00,151.96,152.01,151.95,152.0,2172.0,146.3456,146.3937,146.3359,146.3841,2172.0
2021-10-01 13:40:00,151.98,152.05,151.91,152.05,2225.0,146.3648,146.4322,146.2974,146.4322,2225.0
2021-10-01 13:45:00,152.04,152.37,152.02,152.37,3894.0,146.4226,146.7404,146.4034,146.7404,3894.0
2021-10-01 13:50:00,152.36,152.47,152.31,152.34,2566.0,146.7308,146.8367,146.6826,146.7115,2566.0
2021-10-01 13:55:00,152.36,152.36,152.18,152.19,3764.0,146.7308,146.7308,146.5574,146.5671,3764.0
2021-10-01 14:00:00,152.2,152.4,152.19,152.4,3406.0,146.5767,146.7693,146.5671,146.7693,3406.0
2021-10-01 14:05:00,152.4,152.55,152.4,152.55,1196.0,146.7693,146.9138,146.7693,146.9138,1196.0
2021-10-01 14:10:00,152.53,152.55,152.49,152.53,2272.0,146.8945,146.9138,146.856,146.8945,2272.0
2021-10-01 14:15:00,152.54,152.58,152.42,152.44,4991.0,146.9041,146.9427,146.7886,146.8078,4991.0
2021-10-01 14:20:00,152.42,152.52,152.42,152.49,2857.0,146.7886,146.8849,146.7886,146.856,2857.0
2021-10-01 14:25:00,152.5,152.54,152.45,152.46,2465.0,146.8656,146.9041,146.8175,146.8271,2465.0
2021-10-01 14:30:00,152.46,152.6,152.46,152.59,2350.0,146.8271,146.9619,146.8271,146.9523,2350.0
2021-10-01 14:35:00,152.63,152.79,152.61,152.72,4137.0,146.9908,147.1449,146.9716,147.0775,4137.0
2021-10-01 14:40:00,152.71,152.75,152.68,152.7,2802.0,147.0679,147.1064,147.039,147.0582,2802.0
2021-10-01 14:45:00,152.68,152.82,152.64,152.76,4727.0,147.039,147.1738,147.0005,147.116,4727.0
2021-10-01 14:50:00,152.75,153.04,152.74,153.04,3767.0,147.1064,147.3857,147.0968,147.3857,3767.0
2021-10-01 14:55:00,153.1,153.2,153.07,153.1,3970.0,147.4435,147.5398,147.4146,147.4435,3970.0
2021-10-01 15:00:00,153.13,153.29,153.12,153.29,5085.0,147.4723,147.6264,147.4627,147.6264,5085.0
2021-10-01 15:05:00,153.29,153.44,153.28,153.44,2560.0,147.6264,147.7709,147.6168,147.7709,2560.0
2021-10-01 15:10:00,153.46,153.68,153.46,153.62,2923.0,147.7902,148.002,147.7902,147.9442,2923.0
2021-10-01 15:15:00,153.68,153.72,153.44,153.45,3328.0,148.002,148.0405,147.7709,147.7805,3328.0
2021-10-01 15:20:00,153.49,153.59,153.36,153.52,4822.0,147.819,147.9154,147.6938,147.8479,4822.0
2021-10-01 15:25:00,153.52,153.52,153.33,153.34,4103.0,147.8479,147.8479,147.665,147.6746,4103.0
2021-10-01 15:30:00,153.34,153.35,153.09,153.21,6241.0,147.6746,147.6842,147.4338,147.5494,6241.0
2021-10-01 15:35:00,153.18,153.2,152.87,152.87,6870.0,147.5205,147.5398,147.222,147.222,6870.0
2021-10-01 15:40:00,152.81,152.84,152.58,152.72,10512.0,147.1642,147.1931,146.9427,147.0775,10512.0
2021-10-01 15:45:00,152.76,152.77,152.52,152.63,6806.0,147.116,147.1256,146.8849,146.9908,6806.0
2021-10-01 15:50:00,152.67,152.99,152.54,152.83,16321.0,147.0293,147.3375,146.9041,147.1834,16321.0
2021-10-01 15:55:00,152.83,152.83,152.3,152.48,47497.0,147.1834,147.1834,146.673,146.8464,47497.0
2021-10-04 09:30:00,152.72,153.22,152.52,153.07,10214.0,147.0775,147.559,146.8849,147.4146,10214.0
2021-10-04 09:35:00,152.92,153.19,152.92,153.19,2554.0,147.2701,147.5301,147.2701,147.5301,2554.0
2021-10-04 09:40:00,153.18,153.55,153.01,153.55,1900.0,147.5205,147.8768,147.3568,147.8768,1900.0
2021-10-04 09:45:00,153.57,153.75,153.0,153.17,3719.0,147.8961,148.0694,147.3471,147.5109,3719.0
2021-10-04 09:50:00,153.1,153.24,152.91,152.95,2932.0,147.4435,147.5783,147.2605,147.299,2932.0
2021-10-04 09:55:00,152.98,153.17,152.98,153.08,2630.0,147.3279,147.5109,147.3279,147.4242,2630.0
2021-10-04 10:00:00,153.14,153.37,152.5,152.5,2961.0,147.482,147.7035,146.8656,146.8656,2961.0
2021-10-04 10:05:00,152.49,152.62,152.27,152.27,2385.0,146.856,146.9812,146.6441,146.6441,2385.0
2021-10-04 10:10:00,152.31,152.5,152.3,152.49,1100.0,146.6826,146.8656,146.673,146.856,1100.0
2021-10-04 10:15:00,152.45,152.45,152.27,152.29,1225.0,146.8175,146.8175,146.6441,146.6634,1225.0
2021-10-04 10:20:00,152.26,152.26,151.91,151.91,1630.0,146.6345,146.6345,146.2974,146.2974,1630.0
2021-10-04 10:25:00,151.77,151.88,151.56,151.77,2444.0,146.1626,146.2685,145.9604,146.1626,2444.0
2021-10-04 10:30:00,151.67,151.73,151.52,151.57,2308.0,146.0663,146.1241,145.9218,145.97,2308.0
2021-10-04 10:35:00,151.45,151.45,150.93,150.93,1953.0,145.8544,145.8544,145.3536,145.3536,1953.0
2021-10-04 10:40:00,150.93,151.09,150.8,151.09,8191.0,145.3536,145.5077,145.2284,145.5077,8191.0
2021-10-04 10:45:00,151.18,151.18,150.75,150.8,2764.0,145.5944,145.5944,145.1803,145.2284,2764.0
2021-10-04 10:50:00,150.83,150.83,150.39,150.39,1740.0,145.2573,145.2573,144.8336,144.8336,1740.0
2021-10-04 10:55:00,150.42,150.52,150.31,150.48,2587.0,144.8625,144.9588,144.7565,144.9203,2587.0
2021-10-04 11:00:00,150.5,150.5,150.22,150.34,2529.0,144.9395,144.9395,144.6699,144.7854,2529.0
2021-10-04 11:05:00,150.2,150.69,150.2,150.69,868.0,144.6506,145.1225,144.6506,145.1225,868.0
2021-10-04 11:10:00,150.58,150.94,150.53,150.94,1400.0,145.0166,145.3633,144.9684,145.3633,1400.0
2021-10-04 11:15:00,150.82,150.98,150.74,150.78,1920.0,145.2477,145.4018,145.1706,145.2092,1920.0
2021-10-04 11:20:00,150.7,150.74,150.49,150.63,1590.0,145.1321,145.1706,144.9299,145.0647,1590.0
2021-10-04 11:25:00,150.35,150.56,150.29,150.34,3018.0,144.7951,144.9973,144.7373,144.7854,3018.0
2021-10-04 11:30:00,150.48,150.52,150.23,150.24,1603.0,144.9203,144.9588,144.6795,144.6891,1603.0
2021-10-04 11:35:00,150.21,150.32,150.03,150.1,1359.0,144.6602,144.7662,144.4869,144.5543,1359.0
2021-10-04 11:40:00,150.08,150.34,149.92,150.25,2485.0,144.535,144.7854,144.3809,144.6988,2485.0
2021-10-04 11:45:00,150.36,150.45,150.36,150.45,1755.0,144.8047,144.8914,144.8047,144.8914,1755.0
2021-10-04 11:50:00,150.25,150.37,150.25,150.36,2088.0,144.6988,144.8143,144.6988,144.8047,2088.0
2021-10-04 11:55:00,150.3,150.55,150.23,150.48,3089.0,144.7469,144.9877,144.6795,144.9203,3089.0
2021-10-04 12:00:00,150.44,150.5,150.41,150.45,1363.0,144.8817,144.9395,144.8528,144.8914,1363.0
2021-10-04 12:05:00,150.43,150.7,150.35,150.56,3491.0,144.8721,145.1321,144.7951,144.9973,3491.0
2021-10-04 12:10:00,150.56,150.64,150.53,150.59,1500.0,144.9973,145.0743,144.9684,145.0262,1500.0
2021-10-04 12:15:00,150.61,150.61,150.37,150.48,2104.0,145.0455,145.0455,144.8143,144.9203,2104.0
2021-10-04 12:20:00,150.45,150.46,150.26,150.27,3016.0,144.8914,144.901,144.7084,144.718,3016.0
2021-10-04 12:25:00,150.23,150.3,150.14,150.14,3074.0,144.6795,144.7469,144.5928,144.5928,3074.0
2021-10-04 12:30:00,150.09,150.26,150.09,150.22,4238.0,144.5447,144.7084,144.5447,144.6699,4238.0
2021-10-04 12:35:00,150.16,150.16,149.98,149.98,916.0,144.6121,144.6121,144.4387,144.4387,916.0
2021-10-04 12:40:00,149.88,149.89,149.76,149.79,3072.0,144.3424,144.3521,144.2269,144.2557,3072.0
2021-10-04 12:45:00,149.69,149.93,149.69,149.89,3443.0,144.1594,144.3906,144.1594,144.3521,3443.0
2021-10-04 12:50:00,149.89,150.06,149.81,150.06,600.0,144.3521,144.5158,144.275,144.5158,600.0
2021-10-04 12:55:00,150.11,150.11,150.04,150.06,1277.0,144.5639,144.5639,144.4965,144.5158,1277.0
2021-10-04 13:00:00,149.99,149.99,149.79,149.81,1034.0,144.4484,144.4484,144.2557,144.275,1034.0
2021-10-04 13:05:00,149.75,149.82,149.62,149.79,2441.0,144.2172,144.2846,144.092,144.2557,2441.0
2021-10-04 13:10:00,149.83,150.11,149.83,150.02,2172.0,144.2943,144.5639,144.2943,144.4773,2172.0
2021-10-04 13:15:00,149.97,150.02,149.7,149.82,5873.0,144.4291,144.4773,144.1691,144.2846,5873.0
2021-10-04 13:20:00,149.78,149.94,149.71,149.94,2783.0,144.2461,144.4002,144.1787,144.4002,2783.0
2021-10-04 13:25:00,149.93,149.98,149.87,149.91,2357.0,144.3906,144.4387,144.3328,144.3713,2357.0
2021-10-04 13:30:00,149.92,150.0,149.89,149.99,1343.0,144.3809,144.458,144.3521,144.4484,1343.0
2021-10-04 13:35:00,150.02,150.11,150.01,150.09,1311.0,144.4773,144.5639,144.4676,144.5447,1311.0
2021-10-04 13:40:00,150.08,150.28,150.08,150.28,2943.0,144.535,144.7276,144.535,144.7276,2943.0
2021-10-04 13:45:00,150.32,150.32,150.21,150.23,2205.0,144.7662,144.7662,144.6602,144.6795,2205.0
2021-10-04 13:50:00,150.23,150.23,149.83,149.84,6537.0,144.6795,144.6795,144.2943,144.3039,6537.0
2021-10-04 13:55:00,149.84,149.86,149.58,149.65,20764.0,144.3039,144.3232,144.0535,144.1209,20764.0
2021-10-04 14:00:00,149.71,149.89,149.71,149.81,3570.0,144.1787,144.3521,144.1787,144.275,3570.0
2021-10-04 14:05:00,149.81,149.86,149.73,149.79,4304.0,144.275,144.3232,144.198,144.2557,4304.0
2021-10-04 14:10:00,149.75,149.75,149.44,149.44,3454.0,144.2172,144.2172,143.9187,143.9187,3454.0
2021-10-04 14:15:00,149.46,149.52,149.39,149.5,5109.0,143.9379,143.9957,143.8705,143.9765,5109.0
2021-10-04 14:20:00,149.54,149.76,149.51,149.63,4390.0,144.015,144.2269,143.9861,144.1017,4390.0
2021-10-04 14:25:00,149.58,149.61,149.34,149.42,16208.0,144.0535,144.0824,143.8224,143.8994,16208.0
2021-10-04 14:30:00,149.46,149.5,149.4,149.44,5162.0,143.9379,143.9765,143.8802,143.9187,5162.0
2021-10-04 14:35:00,149.46,149.66,149.37,149.66,2239.0,143.9379,144.1306,143.8513,144.1306,2239.0
2021-10-04 14:40:00,149.59,149.69,149.4,149.69,20743.0,144.0631,144.1594,143.8802,144.1594,20743.0
2021-10-04 14:45:00,149.69,149.75,149.64,149.75,2892.0,144.1594,144.2172,144.1113,144.2172,2892.0
2021-10-04 14:50:00,149.75,149.77,149.39,149.48,11332.0,144.2172,144.2365,143.8705,143.9572,11332.0
2021-10-04 14:55:00,149.5,149.5,149.3,149.31,4645.0,143.9765,143.9765,143.7839,143.7935,4645.0
2021-10-04 15:00:00,149.28,149.53,149.26,149.45,5418.0,143.7646,144.0054,143.7453,143.9283,5418.0
2021-10-04 15:05:00,149.47,149.51,149.15,149.35,18661.0,143.9476,143.9861,143.6394,143.832,18661.0
2021-10-04 15:10:00,149.31,149.42,149.17,149.33,11765.0,143.7935,143.8994,143.6587,143.8127,11765.0
2021-10-04 15:15:00,149.33,149.41,149.1,149.15,4981.0,143.8127,143.8898,143.5912,143.6394,4981.0
2021-10-04 15:20:00,149.12,149.15,149.04,149.15,8762.0,143.6105,143.6394,143.5335,143.6394,8762.0
2021-10-04 15:25:00,149.18,149.24,149.11,149.14,8624.0,143.6683,143.7261,143.6009,143.6298,8624.0
2021-10-04 15:30:00,149.1,149.36,149.04,149.36,3230.0,143.5912,143.8416,143.5335,143.8416,3230.0
2021-10-04 15:35:00,149.36,149.58,149.23,149.31,15254.0,143.8416,144.0535,143.7164,143.7935,15254.0
2021-10-04 15:40:00,149.28,149.69,149.21,149.59,34039.0,143.7646,144.1594,143.6972,144.0631,34039.0
2021-10-04 15:45:00,149.62,149.85,149.62,149.71,29677.0,144.092,144.3135,144.092,144.1787,29677.0
2021-10-04 15:50:00,149.71,149.71,149.06,149.1,19491.0,144.1787,144.1787,143.5527,143.5912,19491.0
2021-10-04 15:55:00,149.07,149.41,149.05,149.26,65721.0,143.5624,143.8898,143.5431,143.7453,65721.0
2021-10-05 09:30:00,149.9,150.45,149.9,149.96,5525.0,144.3617,144.8914,144.3617,144.4195,5525.0
2021-10-05 09:35:00,150.11,150.11,149.53,149.66,3235.0,144.5639,144.5639,144.0054,144.1306,3235.0
2021-10-05 09:40:00,149.63,149.81,149.14,149.14,4364.0,144.1017,144.275,143.6298,143.6298,4364.0
2021-10-05 09:45:00,149.18,149.86,149.18,149.76,10588.0,143.6683,144.3232,143.6683,144.2269,10588.0
2021-10-05 09:50:00,149.78,150.24,149.77,150.16,4781.0,144.2461,144.6891,144.2365,144.6121,4781.0
2021-10-05 09:55:00,150.18,150.43,150.15,150.25,4176.0,144.6313,144.8721,144.6024,144.6988,4176.0
2021-10-05 10:00:00,150.35,150.87,150.31,150.81,6237.0,144.7951,145.2958,144.7565,145.2381,6237.0
2021-10-05 10:05:00,150.67,151.14,150.67,151.14,3063.0,145.1032,145.5559,145.1032,145.5559,3063.0
2021-10-05 10:10:00,151.15,151.5,151.15,151.36,7015.0,145.5655,145.9026,145.5655,145.7677,7015.0
2021-10-05 10:15:00,151.29,151.37,151.21,151.35,1422.0,145.7003,145.7774,145.6233,145.7581,1422.0
2021-10-05 10:20:00,151.29,151.48,151.29,151.44,3192.0,145.7003,145.8833,145.7003,145.8448,3192.0
2021-10-05 10:25:00,151.53,151.76,151.53,151.76,1371.0,145.9315,146.153,145.9315,146.153,1371.0
2021-10-05 10:30:00,151.69,151.92,151.69,151.89,2194.0,146.0856,146.3071,146.0856,146.2782,2194.0
2021-10-05 10:35:00,151.86,151.86,151.59,151.59,700.0,146.2493,146.2493,145.9892,145.9892,700.0
2021-10-05 10:40:00,151.55,151.84,151.54,151.84,10371.0,145.9507,146.23,145.9411,146.23,10371.0
2021-10-05 10:45:00,151.97,151.97,151.82,151.95,3632.0,146.3552,146.3552,146.2107,146.3359,3632.0
2021-10-05 10:50:00,151.98,152.19,151.97,152.19,3047.0,146.3648,146.5671,146.3552,146.5671,3047.0
2021-10-05 10:55:00,152.21,152.23,151.99,152.18,17444.0,146.5863,146.6056,146.3745,146.5574,17444.0
2021-10-05 11:00:00,152.18,152.19,151.95,152.03,6877.0,146.5574,146.5671,146.3359,146.413,6877.0
2021-10-05 11:05:00,152.04,152.31,152.03,152.3,2810.0,146.4226,146.6826,146.413,146.673,2810.0
2021-10-05 11:10:00,152.3,152.37,152.26,152.37,839.0,146.673,146.7404,146.6345,146.7404,839.0
2021-10-05 11:15:00,152.34,152.44,152.28,152.44,4437.0,146.7115,146.8078,146.6538,146.8078,4437.0
2021-10-05 11:20:00,152.45,152.54,152.37,152.42,5901.0,146.8175,146.9041,146.7404,146.7886,5901.0
2021-10-05 11:25:00,152.4,152.52,152.37,152.42,4117.0,146.7693,146.8849,146.7404,146.7886,4117.0
2021-10-05 11:30:00,152.48,152.59,152.4,152.59,3896.0,146.8464,146.9523,146.7693,146.9523,3896.0
2021-10-05 11:35:00,152.62,152.62,152.3,152.3,1983.0,146.9812,146.9812,146.673,146.673,1983.0
2021-10-05 11:40:00,152.31,152.31,152.09,152.3,24235.0,146.6826,146.6826,146.4708,146.673,24235.0
2021-10-05 11:45:00,152.27,152.27,152.07,152.07,5467.0,146.6441,146.6441,146.4515,146.4515,5467.0
2021-10-05 11:50:00,152.0,152.06,151.99,152.04,1600.0,146.3841,146.4419,146.3745,146.4226,1600.0
2021-10-05 11:55:00,152.11,152.25,152.07,152.25,3669.0,146.49,146.6249,146.4515,146.6249,3669.0
2021-10-05 12:00:00,152.31,152.35,152.24,152.34,2200.0,146.6826,146.7212,146.6152,146.7115,2200.0
2021-10-05 12:05:00,152.32,152.45,152.28,152.45,5907.0,146.6923,146.8175,146.6538,146.8175,5907.0
2021-10-05 12:10:00,152.53,152.55,152.37,152.42,12327.0,146.8945,146.9138,146.7404,146.7886,12327.0
2021-10-05 12:15:00,152.47,152.47,152.19,152.21,5058.0,146.8367,146.8367,146.5671,146.5863,5058.0
2021-10-05 12:20:00,152.2,152.22,152.12,152.12,10162.0,146.5767,146.596,146.4997,146.4997,10162.0
2021-10-05 12:25:00,152.16,152.31,152.16,152.27,4523.0,146.5382,146.6826,146.5382,146.6441,4523.0
2021-10-05 12:30:00,152.17,152.2,152.13,152.14,2400.0,146.5478,146.5767,146.5093,146.5189,2400.0
2021-10-05 12:35:00,152.13,152.13,151.99,151.99,12133.0,146.5093,146.5093,146.3745,146.3745,12133.0
2021-10-05 12:40:00,151.91,151.95,151.89,151.93,1722.0,146.2974,146.3359,146.2782,146.3167,1722.0
2021-10-05 12:45:00,151.94,151.94,151.85,151.9,2550.0,146.3263,146.3263,146.2396,146.2878,2550.0
2021-10-05 12:50:00,151.92,151.92,151.89,151.89,700.0,146.3071,146.3071,146.2782,146.2782,700.0
2021-10-05 12:55:00,151.89,151.89,151.81,151.89,21995.0,146.2782,146.2782,146.2011,146.2782,21995.0
2021-10-05 13:00:00,152.03,152.12,152.03,152.12,1315.0,146.413,146.4997,146.413,146.4997,1315.0
2021-10-05 13:05:00,152.17,152.26,152.15,152.26,2053.0,146.5478,146.6345,146.5286,146.6345,2053.0
2021-10-05 13:10:00,152.28,152.44,152.26,152.36,2885.0,146.6538,146.8078,146.6345,146.7308,2885.0
2021-10-05 13:15:00,152.33,152.41,152.33,152.39,3269.0,146.7019,146.7789,146.7019,146.7597,3269.0
2021-10-05 13:20:00,152.45,152.57,152.45,152.47,3815.0,146.8175,146.933,146.8175,146.8367,3815.0
2021-10-05 13:25:00,152.44,152.48,152.43,152.43,1809.0,146.8078,146.8464,146.7982,146.7982,1809.0
2021-10-05 13:30:00,152.47,152.47,152.42,152.46,1266.0,146.8367,146.8367,146.7886,146.8271,1266.0
2021-10-05 13:35:00,152.47,152.48,152.4,152.47,2697.0,146.8367,146.8464,146.7693,146.8367,2697.0
2021-10-05 13:40:00,152.58,152.64,152.58,152.61,3121.0,146.9427,147.0005,146.9427,146.9716,3121.0
2021-10-05 13:45:00,152.59,152.59,152.51,152.57,800.0,146.9523,146.9523,146.8753,146.933,800.0
2021-10-05 13:50:00,152.6,152.61,152.55,152.55,2655.0,146.9619,146.9716,146.9138,146.9138,2655.0
2021-10-05 13:55:00,152.54,152.56,152.27,152.37,21595.0,146.9041,146.9234,146.6441,146.7404,21595.0
2021-10-05 14:00:00,152.37,152.43,152.29,152.29,2231.0,146.7404,146.7982,146.6634,146.6634,2231.0
2021-10-05 14:05:00,152.3,152.3,152.22,152.24,1621.0,146.673,146.673,146.596,146.6152,1621.0
2021-10-05 14:10:00,152.24,152.24,152.13,152.15,2470.0,146.6152,146.6152,146.5093,146.5286,2470.0
2021-10-05 14:15:00,152.15,152.19,152.09,152.11,3004.0,146.5286,146.5671,146.4708,146.49,3004.0
2021-10-05 14:20:00,152.15,152.17,152.11,152.12,811.0,146.5286,146.5478,146.49,146.4997,811.0
2021-10-05 14:25:00,152.14,152.14,151.84,152.14,30386.0,146.5189,146.5189,146.23,146.5189,30386.0
2021-10-05 14:30:00,152.2,152.39,152.2,152.39,1138.0,146.5767,146.7597,146.5767,146.7597,1138.0
2021-10-05 14:35:00,152.4,152.45,152.2,152.25,4581.0,146.7693,146.8175,146.5767,146.6249,4581.0
2021-10-05 14:40:00,152.22,152.37,152.19,152.32,4024.0,146.596,146.7404,146.5671,146.6923,4024.0
2021-10-05 14:45:00,152.28,152.34,152.27,152.27,1698.0,146.6538,146.7115,146.6441,146.6441,1698.0
2021-10-05 14:50:00,152.31,152.46,152.3,152.4,5798.0,146.6826,146.8271,146.673,146.7693,5798.0
2021-10-05 14:55:00,152.35,152.36,152.27,152.27,2394.0,146.7212,146.7308,146.6441,146.6441,2394.0
2021-10-05 15:00:00,152.22,152.28,152.2,152.28,2504.0,146.596,146.6538,146.5767,146.6538,2504.0
2021-10-05 15:05:00,152.31,152.31,152.18,152.2,3399.0,146.6826,146.6826,146.5574,146.5767,3399.0
2021-10-05 15:10:00,152.21,152.28,152.17,152.26,2036.0,146.5863,146.6538,146.5478,146.6345,2036.0
2021-10-05 15:15:00,152.28,152.28,152.19,152.26,1478.0,146.6538,146.6538,146.5671,146.6345,1478.0
2021-10-05 15:20:00,152.25,152.25,152.11,152.19,4016.0,146.6249,146.6249,146.49,146.5671,4016.0
2021-10-05 15:25:00,152.2,152.33,152.15,152.28,7879.0,146.5767,146.7019,146.5286,146.6538,7879.0
2021-10-05 15:30:00,152.24,152.35,152.2,152.35,20447.0,146.6152,146.7212,146.5767,146.7212,20447.0
2021-10-05 15:35:00,152.33,152.44,152.2,152.23,6654.0,146.7019,146.8078,146.5767,146.6056,6654.0
2021-10-05 15:40:00,152.18,152.22,152.1,152.1,8551.0,146.5574,146.596,146.4804,146.4804,8551.0
2021-10-05 15:45:00,152.1,152.1,151.95,152.01,14507.0,146.4804,146.4804,146.3359,146.3937,14507.0
2021-10-05 15:50:00,152.07,152.08,151.76,151.8,29373.0,146.4515,146.4611,146.153,146.1915,29373.0
2021-10-05 15:55:00,151.77,151.86,151.61,151.82,100074.0,146.1626,146.2493,146.0085,146.2107,100074.0
2021-10-06 09:30:00,150.47,151.4,150.47,151.4,5682.0,144.9106,145.8063,144.9106,145.8063,5682.0
2021-10-06 09:35:00,151.44,151.59,151.43,151.52,1033.0,145.8448,145.9892,145.8352,145.9218,1033.0
2021-10-06 09:40:00,151.44,151.44,151.04,151.17,947.0,145.8448,145.8448,145.4596,145.5848,947.0
2021-10-06 09:45:00,151.15,151.38,151.13,151.38,2929.0,145.5655,145.787,145.5462,145.787,2929.0
2021-10-06 09:50:00,151.25,151.33,150.77,150.77,5185.0,145.6618,145.7389,145.1995,145.1995,5185.0
2021-10-06 09:55:00,150.74,150.89,150.7,150.74,1501.0,145.1706,145.3151,145.1321,145.1706,1501.0
2021-10-06 10:00:00,150.64,150.73,150.2,150.5,4002.0,145.0743,145.161,144.6506,144.9395,4002.0
2021-10-06 10:05:00,150.55,150.78,150.34,150.64,3800.0,144.9877,145.2092,144.7854,145.0743,3800.0
2021-10-06 10:10:00,150.61,150.66,150.41,150.65,3640.0,145.0455,145.0936,144.8528,145.084,3640.0
2021-10-06 10:15:00,150.59,150.59,149.88,150.12,2709.0,145.0262,145.0262,144.3424,144.5736,2709.0
2021-10-06 10:20:00,150.07,150.74,150.01,150.62,3599.0,144.5254,145.1706,144.4676,145.0551,3599.0
2021-10-06 10:25:00,150.72,150.74,150.6,150.61,764.0,145.1514,145.1706,145.0358,145.0455,764.0
2021-10-06 10:30:00,150.7,151.04,150.7,150.81,1083.0,145.1321,145.4596,145.1321,145.2381,1083.0
2021-10-06 10:35:00,150.8,150.9,150.66,150.89,1600.0,145.2284,145.3247,145.0936,145.3151,1600.0
2021-10-06 10:40:00,150.94,151.0,150.51,150.57,1900.0,145.3633,145.421,144.9491,145.0069,1900.0
2021-10-06 10:45:00,150.65,150.76,150.51,150.76,2100.0,145.084,145.1899,144.9491,145.1899,2100.0
2021-10-06 10:50:00,150.64,150.83,150.63,150.83,3094.0,145.0743,145.2573,145.0647,145.2573,3094.0
2021-10-06 10:55:00,150.76,151.01,150.76,151.01,1800.0,145.1899,145.4307,145.1899,145.4307,1800.0
2021-10-06 11:00:00,151.0,151.07,150.93,151.06,1300.0,145.421,145.4885,145.3536,145.4788,1300.0
2021-10-06 11:05:00,150.99,151.04,150.75,150.75,2300.0,145.4114,145.4596,145.1803,145.1803,2300.0
2021-10-06 11:10:00,150.83,150.85,150.71,150.85,2602.0,145.2573,145.2766,145.1418,145.2766,2602.0
2021-10-06 11:15:00,150.82,150.9,150.76,150.84,1512.0,145.2477,145.3247,145.1899,145.267,1512.0
2021-10-06 11:20:00,150.88,150.94,150.66,150.68,4237.0,145.3055,145.3633,145.0936,145.1129,4237.0
2021-10-06 11:25:00,150.62,150.76,150.47,150.47,1855.0,145.0551,145.1899,144.9106,144.9106,1855.0
2021-10-06 11:30:00,150.51,150.6,150.16,150.16,2439.0,144.9491,145.0358,144.6121,144.6121,2439.0
2021-10-06 11:35:00,150.13,150.2,149.99,150.04,1612.0,144.5832,144.6506,144.4484,144.4965,1612.0
2021-10-06 11:40:00,150.05,150.05,150.01,150.01,700.0,144.5061,144.5061,144.4676,144.4676,700.0
2021-10-06 11:45:00,149.97,150.15,149.97,150.15,1257.0,144.4291,144.6024,144.4291,144.6024,1257.0
2021-10-06 11:50:00,150.28,150.43,150.28,150.4,1100.0,144.7276,144.8721,144.7276,144.8432,1100.0
2021-10-06 11:55:00,150.47,150.51,150.44,150.45,4408.0,144.9106,144.9491,144.8817,144.8914,4408.0
2021-10-06 12:00:00,150.48,150.48,150.38,150.43,976.0,144.9203,144.9203,144.824,144.8721,976.0
2021-10-06 12:05:00,150.35,150.35,149.96,149.96,1880.0,144.7951,144.7951,144.4195,144.4195,1880.0
2021-10-06 12:10:00,149.96,150.02,149.96,150.02,1100.0,144.4195,144.4773,144.4195,144.4773,1100.0
2021-10-06 12:15:00,150.02,150.25,149.99,150.21,2310.0,144.4773,144.6988,144.4484,144.6602,2310.0
2021-10-06 12:20:00,150.13,150.2,150.07,150.19,2111.0,144.5832,144.6506,144.5254,144.641,2111.0
2021-10-06 12:25:00,150.17,150.4,150.15,150.31,2141.0,144.6217,144.8432,144.6024,144.7565,2141.0
2021-10-06 12:30:00,150.35,150.49,150.35,150.38,2289.0,144.7951,144.9299,144.7951,144.824,2289.0
2021-10-06 12:35:00,150.46,150.59,150.39,150.59,1540.0,144.901,145.0262,144.8336,145.0262,1540.0
2021-10-06 12:40:00,150.64,150.7,150.63,150.69,1000.0,145.0743,145.1321,145.0647,145.1225,1000.0
2021-10-06 12:45:00,150.8,150.8,150.54,150.54,2886.0,145.2284,145.2284,144.978,144.978,2886.0
2021-10-06 12:50:00,150.52,150.55,150.45,150.52,1199.0,144.9588,144.9877,144.8914,144.9588,1199.0
2021-10-06 12:55:00,150.42,150.49,150.37,150.37,1040.0,144.8625,144.9299,144.8143,144.8143,1040.0
2021-10-06 13:00:00,150.39,150.42,150.22,150.25,2537.0,144.8336,144.8625,144.6699,144.6988,2537.0
2021-10-06 13:05:00,150.26,150.33,150.13,150.3,10437.0,144.7084,144.7758,144.5832,144.7469,10437.0
2021-10-06 13:10:00,150.26,150.56,150.22,150.56,7942.0,144.7084,144.9973,144.6699,144.9973,7942.0
2021-10-06 13:15:00,150.58,150.67,150.57,150.63,949.0,145.0166,145.1032,145.0069,145.0647,949.0
2021-10-06 13:20:00,150.65,151.04,150.63,151.04,3052.0,145.084,145.4596,145.0647,145.4596,3052.0
2021-10-06 13:25:00,151.02,151.14,150.99,151.14,1839.0,145.4403,145.5559,145.4114,145.5559,1839.0
2021-10-06 13:30:00,151.2,151.47,151.2,151.47,2591.0,145.6137,145.8737,145.6137,145.8737,2591.0
2021-10-06 13:35:00,151.46,151.83,151.45,151.83,5337.0,145.864,146.2204,145.8544,146.2204,5337.0
2021-10-06 13:40:00,151.78,151.83,151.68,151.78,4648.0,146.1722,146.2204,146.0759,146.1722,4648.0
2021-10-06 13:45:00,151.81,151.96,151.79,151.84,3419.0,146.2011,146.3456,146.1819,146.23,3419.0
2021-10-06 13:50:00,151.89,151.89,151.64,151.72,6696.0,146.2782,146.2782,146.0374,146.1144,6696.0
2021-10-06 13:55:00,151.69,151.89,151.69,151.89,2455.0,146.0856,146.2782,146.0856,146.2782,2455.0
2021-10-06 14:00:00,151.93,152.05,151.68,151.83,6772.0,146.3167,146.4322,146.0759,146.2204,6772.0
2021-10-06 14:05:00,151.8,151.89,151.73,151.79,4327.0,146.1915,146.2782,146.1241,146.1819,4327.0
2021-10-06 14:10:00,151.8,152.17,151.8,152.11,3100.0,146.1915,146.5478,146.1915,146.49,3100.0
2021-10-06 14:15:00,152.26,152.41,152.09,152.37,9479.0,146.6345,146.7789,146.4708,146.7404,9479.0
2021-10-06 14:20:00,152.38,152.52,152.31,152.36,5580.0,146.7501,146.8849,146.6826,146.7308,5580.0
2021-10-06 14:25:00,152.23,152.33,152.19,152.28,2308.0,146.6056,146.7019,146.5671,146.6538,2308.0
2021-10-06 14:30:00,152.23,152.38,152.22,152.38,700.0,146.6056,146.7501,146.596,146.7501,700.0
2021-10-06 14:35:00,152.4,152.45,152.24,152.25,2913.0,146.7693,146.8175,146.6152,146.6249,2913.0
2021-10-06 14:40:00,152.31,152.5,152.31,152.4,2973.0,146.6826,146.8656,146.6826,146.7693,2973.0
2021-10-06 14:45:00,152.47,152.49,152.43,152.43,4032.0,146.8367,146.856,146.7982,146.7982,4032.0
2021-10-06 14:50:00,152.44,152.44,152.28,152.36,2209.0,146.8078,146.8078,146.6538,146.7308,2209.0
2021-10-06 14:55:00,152.42,152.42,152.37,152.37,490.0,146.7886,146.7886,146.7404,146.7404,490.0
2021-10-06 15:00:00,152.23,152.28,152.19,152.25,3303.0,146.6056,146.6538,146.5671,146.6249,3303.0
2021-10-06 15:05:00,152.24,152.33,152.2,152.3,4092.0,146.6152,146.7019,146.5767,146.673,4092.0
2021-10-06 15:10:00,152.36,152.55,152.35,152.44,2131.0,146.7308,146.9138,146.7212,146.8078,2131.0
2021-10-06 15:15:00,152.5,152.61,152.47,152.58,2518.0,146.8656,146.9716,146.8367,146.9427,2518.0
2021-10-06 15:20:00,152.58,152.65,152.54,152.56,5398.0,146.9427,147.0101,146.9041,146.9234,5398.0
2021-10-06 15:25:00,152.54,152.74,152.54,152.72,2303.0,146.9041,147.0968,146.9041,147.0775,2303.0
2021-10-06 15:30:00,152.72,152.84,152.69,152.78,10232.0,147.0775,147.1931,147.0486,147.1353,10232.0
2021-10-06 15:35:00,152.81,152.81,152.5,152.57,4176.0,147.1642,147.1642,146.8656,146.933,4176.0
2021-10-06 15:40:00,152.56,152.71,152.55,152.71,11135.0,146.9234,147.0679,146.9138,147.0679,11135.0
2021-10-06 15:45:00,152.7,152.75,152.58,152.6,19491.0,147.0582,147.1064,146.9427,146.9619,19491.0
2021-10-06 15:50:00,152.6,152.7,152.5,152.5,32272.0,146.9619,147.0582,146.8656,146.8656,32272.0
2021-10-06 15:55:00,152.51,153.05,152.44,152.84,63349.0,146.8753,147.3953,146.8078,147.1931,63349.0
2021-10-07 09:30:00,153.6,154.92,153.42,154.92,15958.0,147.925,149.1962,147.7516,149.1962,15958.0
2021-10-07 09:35:00,154.42,154.68,154.06,154.11,11036.0,148.7147,148.9651,148.368,148.4161,11036.0
2021-10-07 09:40:00,154.03,154.09,153.85,153.85,16292.0,148.3391,148.3969,148.1657,148.1657,16292.0
2021-10-07 09:45:00,153.85,154.34,153.84,154.3,15256.0,148.1657,148.6376,148.1561,148.5991,15256.0
2021-10-07 09:50:00,154.36,154.78,154.25,154.44,18936.0,148.6569,149.0614,148.551,148.7339,18936.0
2021-10-07 09:55:00,154.56,154.74,154.56,154.59,4872.0,148.8495,149.0229,148.8495,148.8784,4872.0
2021-10-07 10:00:00,154.61,154.71,154.35,154.47,14235.0,148.8977,148.994,148.6473,148.7628,14235.0
2021-10-07 10:05:00,154.36,154.56,154.3,154.41,11210.0,148.6569,148.8495,148.5991,148.7051,11210.0
2021-10-07 10:10:00,154.37,154.66,154.36,154.65,10941.0,148.6665,148.9458,148.6569,148.9362,10941.0
2021-10-07 10:15:00,154.66,154.72,154.6,154.68,3450.0,148.9458,149.0036,148.888,148.9651,3450.0
2021-10-07 10:20:00,154.72,154.82,154.62,154.64,6198.0,149.0036,149.0999,148.9073,148.9266,6198.0
2021-10-07 10:25:00,154.67,154.67,154.43,154.43,1760.0,148.9554,148.9554,148.7243,148.7243,1760.0
2021-10-07 10:30:00,154.45,154.86,154.45,154.69,6513.0,148.7436,149.1384,148.7436,148.9747,6513.0
2021-10-07 10:35:00,154.67,154.67,154.38,154.41,5785.0,148.9554,148.9554,148.6762,148.7051,5785.0
2021-10-07 10:40:00,154.34,154.63,154.33,154.49,9822.0,148.6376,148.9169,148.628,148.7821,9822.0
2021-10-07 10:45:00,154.44,154.61,154.43,154.52,2923.0,148.7339,148.8977,148.7243,148.811,2923.0
2021-10-07 10:50:00,154.55,154.79,154.51,154.72,3797.0,148.8399,149.071,148.8014,149.0036,3797.0
2021-10-07 10:55:00,154.74,154.83,154.57,154.58,3694.0,149.0229,149.1095,148.8591,148.8688,3694.0
2021-10-07 11:00:00,154.58,154.6,154.49,154.49,3267.0,148.8688,148.888,148.7821,148.7821,3267.0
2021-10-07 11:05:00,154.49,154.55,154.45,154.45,2846.0,148.7821,148.8399,148.7436,148.7436,2846.0
2021-10-07 11:10:00,154.41,154.52,154.38,154.39,5990.0,148.7051,148.811,148.6762,148.6858,5990.0
2021-10-07 11:15:00,154.4,154.43,154.25,154.28,2503.0,148.6954,148.7243,148.551,148.5799,2503.0
2021-10-07 11:20:00,154.3,154.52,154.3,154.41,5221.0,148.5991,148.811,148.5991,148.7051,5221.0
2021-10-07 11:25:00,154.34,154.39,154.29,154.39,755.0,148.6376,148.6858,148.5895,148.6858,755.0
2021-10-07 11:30:00,154.41,154.41,154.23,154.35,3786.0,148.7051,148.7051,148.5317,148.6473,3786.0
2021-10-07 11:35:00,154.27,154.37,154.24,154.33,1805.0,148.5702,148.6665,148.5413,148.628,1805.0
2021-10-07 11:40:00,154.37,154.41,154.24,154.33,3864.0,148.6665,148.7051,148.5413,148.628,3864.0
2021-10-07 11:45:00,154.32,154.4,154.29,154.34,1744.0,148.6184,148.6954,148.5895,148.6376,1744.0
2021-10-07 11:50:00,154.28,154.47,154.23,154.45,2683.0,148.5799,148.7628,148.5317,148.7436,2683.0
2021-10-07 11:55:00,154.49,154.55,154.49,154.5,1698.0,148.7821,148.8399,148.7821,148.7917,1698.0
2021-10-07 12:00:00,154.47,154.52,154.43,154.43,500.0,148.7628,148.811,148.7243,148.7243,500.0
2021-10-07 12:05:00,154.36,154.38,154.31,154.31,2162.0,148.6569,148.6762,148.6087,148.6087,2162.0
2021-10-07 12:10:00,154.31,154.39,154.3,154.34,2530.0,148.6087,148.6858,148.5991,148.6376,2530.0
2021-10-07 12:15:00,154.37,154.41,154.36,154.41,1230.0,148.6665,148.7051,148.6569,148.7051,1230.0
2021-10-07 12:20:00,154.4,154.48,154.39,154.47,1609.0,148.6954,148.7725,148.6858,148.7628,1609.0
2021-10-07 12:25:00,154.42,154.42,154.2,154.23,5272.0,148.7147,148.7147,148.5028,148.5317,5272.0
2021-10-07 12:30:00,154.19,154.3,154.17,154.3,2527.0,148.4932,148.5991,148.4739,148.5991,2527.0
2021-10-07 12:35:00,154.25,154.3,154.25,154.26,1800.0,148.551,148.5991,148.551,148.5606,1800.0
2021-10-07 12:40:00,154.19,154.2,154.14,154.18,2998.0,148.4932,148.5028,148.445,148.4836,2998.0
2021-10-07 12:45:00,154.15,154.15,153.98,154.0,5733.0,148.4547,148.4547,148.2909,148.3102,5733.0
2021-10-07 12:50:00,154.02,154.03,153.99,154.02,1286.0,148.3295,148.3391,148.3006,148.3295,1286.0
2021-10-07 12:55:00,154.01,154.1,154.01,154.04,3126.0,148.3198,148.4065,148.3198,148.3487,3126.0
2021-10-07 13:00:00,154.03,154.05,154.02,154.05,1300.0,148.3391,148.3584,148.3295,148.3584,1300.0
2021-10-07 13:05:00,154.03,154.16,154.03,154.16,1707.0,148.3391,148.4643,148.3391,148.4643,1707.0
2021-10-07 13:10:00,154.14,154.15,154.08,154.08,1451.0,148.445,148.4547,148.3872,148.3872,1451.0
2021-10-07 13:15:00,154.12,154.14,154.11,154.13,1103.0,148.4258,148.445,148.4161,148.4354,1103.0
2021-10-07 13:20:00,154.12,154.12,154.08,154.09,1759.0,148.4258,148.4258,148.3872,148.3969,1759.0
2021-10-07 13:25:00,154.07,154.17,154.07,154.17,1555.0,148.3776,148.4739,148.3776,148.4739,1555.0
2021-10-07 13:30:00,154.22,154.25,154.17,154.19,2123.0,148.5221,148.551,148.4739,148.4932,2123.0
2021-10-07 13:35:00,154.16,154.17,154.0,154.0,1303.0,148.4643,148.4739,148.3102,148.3102,1303.0
2021-10-07 13:40:00,153.99,154.06,153.98,154.03,2781.0,148.3006,148.368,148.2909,148.3391,2781.0
2021-10-07 13:45:00,154.06,154.07,154.05,154.07,925.0,148.368,148.3776,148.3584,148.3776,925.0
2021-10-07 13:50:00,154.05,154.18,154.05,154.18,3016.0,148.3584,148.4836,148.3584,148.4836,3016.0
2021-10-07 13:55:00,154.19,154.25,154.18,154.25,3603.0,148.4932,148.551,148.4836,148.551,3603.0
2021-10-07 14:00:00,154.17,154.17,153.94,153.99,3457.0,148.4739,148.4739,148.2524,148.3006,3457.0
2021-10-07 14:05:00,153.97,153.98,153.92,153.95,1037.0,148.2813,148.2909,148.2332,148.2621,1037.0
2021-10-07 14:10:00,153.91,154.0,153.91,153.97,2063.0,148.2235,148.3102,148.2235,148.2813,2063.0
2021-10-07 14:15:00,153.97,154.01,153.94,153.98,1492.0,148.2813,148.3198,148.2524,148.2909,1492.0
2021-10-07 14:20:00,153.81,153.89,153.77,153.8,4086.0,148.1272,148.2043,148.0887,148.1176,4086.0
2021-10-07 14:25:00,153.8,153.96,153.78,153.96,4002.0,148.1176,148.2717,148.0983,148.2717,4002.0
2021-10-07 14:30:00,153.96,154.04,153.96,154.04,4061.0,148.2717,148.3487,148.2717,148.3487,4061.0
2021-10-07 14:35:00,154.01,154.1,153.99,153.99,2208.0,148.3198,148.4065,148.3006,148.3006,2208.0
2021-10-07 14:40:00,154.02,154.08,153.9,153.97,5928.0,148.3295,148.3872,148.2139,148.2813,5928.0
2021-10-07 14:45:00,154.0,154.02,153.88,153.88,2074.0,148.3102,148.3295,148.1946,148.1946,2074.0
2021-10-07 14:50:00,153.84,153.87,153.72,153.78,3068.0,148.1561,148.185,148.0405,148.0983,3068.0
2021-10-07 14:55:00,153.78,153.79,153.53,153.53,3003.0,148.0983,148.108,147.8576,147.8576,3003.0
2021-10-07 15:00:00,153.49,153.64,153.45,153.59,2000.0,147.819,147.9635,147.7805,147.9154,2000.0
2021-10-07 15:05:00,153.59,153.74,153.57,153.72,2615.0,147.9154,148.0598,147.8961,148.0405,2615.0
2021-10-07 15:10:00,153.64,153.8,153.64,153.8,2501.0,147.9635,148.1176,147.9635,148.1176,2501.0
2021-10-07 15:15:00,153.83,153.99,153.79,153.98,3051.0,148.1465,148.3006,148.108,148.2909,3051.0
2021-10-07 15:20:00,153.94,153.99,153.92,153.95,4738.0,148.2524,148.3006,148.2332,148.2621,4738.0
2021-10-07 15:25:00,153.94,153.94,153.8,153.85,4659.0,148.2524,148.2524,148.1176,148.1657,4659.0
2021-10-07 15:30:00,153.84,153.89,153.77,153.83,4061.0,148.1561,148.2043,148.0887,148.1465,4061.0
2021-10-07 15:35:00,153.8,153.8,153.53,153.54,9712.0,148.1176,148.1176,147.8576,147.8672,9712.0
2021-10-07 15:40:00,153.56,153.6,153.41,153.41,9305.0,147.8865,147.925,147.742,147.742,9305.0
2021-10-07 15:45:00,153.43,153.9,153.38,153.9,14487.0,147.7613,148.2139,147.7131,148.2139,14487.0
2021-10-07 15:50:00,153.8,153.81,153.31,153.42,21797.0,148.1176,148.1272,147.6457,147.7516,21797.0
2021-10-07 15:55:00,153.45,153.53,153.18,153.44,71720.0,147.7805,147.8576,147.5205,147.7709,71720.0
2021-10-08 09:30:00,153.8,154.3,153.8,153.92,12076.0,148.1176,148.5991,148.1176,148.2332,12076.0
2021-10-08 09:35:00,153.67,153.83,153.51,153.69,4465.0,147.9924,148.1465,147.8383,148.0117,4465.0
2021-10-08 09:40:00,153.75,154.01,153.72,153.72,28481.0,148.0694,148.3198,148.0405,148.0405,28481.0
2021-10-08 09:45:00,153.78,154.01,153.66,153.66,4997.0,148.0983,148.3198,147.9828,147.9828,4997.0
2021-10-08 09:50:00,153.66,153.75,153.53,153.74,6959.0,147.9828,148.0694,147.8576,148.0598,6959.0
2021-10-08 09:55:00,153.74,153.94,153.62,153.62,1500.0,148.0598,148.2524,147.9442,147.9442,1500.0
2021-10-08 10:00:00,153.79,154.16,153.79,154.04,3563.0,148.108,148.4643,148.108,148.3487,3563.0
2021-10-08 10:05:00,154.08,154.56,154.08,154.43,9373.0,148.3872,148.8495,148.3872,148.7243,9373.0
2021-10-08 10:10:00,154.34,154.38,154.25,154.32,2362.0,148.6376,148.6762,148.551,148.6184,2362.0
2021-10-08 10:15:00,154.27,154.29,154.15,154.2,3574.0,148.5702,148.5895,148.4547,148.5028,3574.0
2021-10-08 10:20:00,154.15,154.16,153.95,153.95,1611.0,148.4547,148.4643,148.2621,148.2621,1611.0
2021-10-08 10:25:00,154.0,154.09,153.93,153.97,3880.0,148.3102,148.3969,148.2428,148.2813,3880.0
2021-10-08 10:30:00,154.02,154.2,154.02,154.2,4118.0,148.3295,148.5028,148.3295,148.5028,4118.0
2021-10-08 10:35:00,154.29,154.34,154.26,154.33,3379.0,148.5895,148.6376,148.5606,148.628,3379.0
2021-10-08 10:40:00,154.31,154.55,154.18,154.55,8472.0,148.6087,148.8399,148.4836,148.8399,8472.0
2021-10-08 10:45:00,154.55,154.73,154.51,154.72,5599.0,148.8399,149.0132,148.8014,149.0036,5599.0
2021-10-08 10:50:00,154.67,154.69,154.6,154.63,2158.0,148.9554,148.9747,148.888,148.9169,2158.0
2021-10-08 10:55:00,154.63,154.67,154.57,154.57,2111.0,148.9169,148.9554,148.8591,148.8591,2111.0
2021-10-08 11:00:00,154.51,154.51,154.28,154.29,3668.0,148.8014,148.8014,148.5799,148.5895,3668.0
2021-10-08 11:05:00,154.31,154.37,154.29,154.37,1865.0,148.6087,148.6665,148.5895,148.6665,1865.0
2021-10-08 11:10:00,154.41,154.62,154.41,154.61,2100.0,148.7051,148.9073,148.7051,148.8977,2100.0
2021-10-08 11:15:00,154.7,154.84,154.69,154.84,3663.0,148.9843,149.1192,148.9747,149.1192,3663.0
2021-10-08 11:20:00,154.86,154.86,154.74,154.86,4875.0,149.1384,149.1384,149.0229,149.1384,4875.0
2021-10-08 11:25:00,154.88,154.88,154.79,154.82,3415.0,149.1577,149.1577,149.071,149.0999,3415.0
2021-10-08 11:30:00,154.83,154.86,154.79,154.79,972.0,149.1095,149.1384,149.071,149.071,972.0
2021-10-08 11:35:00,154.77,154.77,154.68,154.73,2011.0,149.0518,149.0518,148.9651,149.0132,2011.0
2021-10-08 11:40:00,154.72,154.74,154.59,154.61,3927.0,149.0036,149.0229,148.8784,148.8977,3927.0
2021-10-08 11:45:00,154.62,154.81,154.62,154.76,5196.0,148.9073,149.0903,148.9073,149.0421,5196.0
2021-10-08 11:50:00,154.74,154.74,154.68,154.71,3733.0,149.0229,149.0229,148.9651,148.994,3733.0
2021-10-08 11:55:00,154.68,154.71,154.68,154.71,2963.0,148.9651,148.994,148.9651,148.994,2963.0
2021-10-08 12:00:00,154.74,154.99,154.68,154.83,25448.0,149.0229,149.2636,148.9651,149.1095,25448.0
2021-10-08 12:05:00,154.81,154.88,154.78,154.87,3323.0,149.0903,149.1577,149.0614,149.1481,3323.0
2021-10-08 12:10:00,154.81,154.92,154.78,154.92,4823.0,149.0903,149.1962,149.0614,149.1962,4823.0
2021-10-08 12:15:00,154.89,154.9,154.8,154.83,4334.0,149.1673,149.177,149.0806,149.1095,4334.0
2021-10-08 12:20:00,154.83,154.83,154.72,154.74,3050.0,149.1095,149.1095,149.0036,149.0229,3050.0
2021-10-08 12:25:00,154.72,154.9,154.62,154.78,16257.0,149.0036,149.177,148.9073,149.0614,16257.0
2021-10-08 12:30:00,154.76,154.81,154.68,154.68,23694.0,149.0421,149.0903,148.9651,148.9651,23694.0
2021-10-08 12:35:00,154.72,154.77,154.69,154.77,1914.0,149.0036,149.0518,148.9747,149.0518,1914.0
2021-10-08 12:40:00,154.78,154.87,154.75,154.75,2594.0,149.0614,149.1481,149.0325,149.0325,2594.0
2021-10-08 12:45:00,154.71,154.71,154.54,154.56,2955.0,148.994,148.994,148.8303,148.8495,2955.0
2021-10-08 12:50:00,154.52,154.58,154.49,154.58,4348.0,148.811,148.8688,148.7821,148.8688,4348.0
2021-10-08 12:55:00,154.61,154.64,154.49,154.5,1970.0,148.8977,148.9266,148.7821,148.7917,1970.0
2021-10-08 13:00:00,154.51,154.57,154.48,154.55,2236.0,148.8014,148.8591,148.7725,148.8399,2236.0
2021-10-08 13:05:00,154.59,154.66,154.59,154.61,1937.0,148.8784,148.9458,148.8784,148.8977,1937.0
2021-10-08 13:10:00,154.65,154.71,154.63,154.71,900.0,148.9362,148.994,148.9169,148.994,900.0
2021-10-08 13:15:00,154.62,154.66,154.47,154.52,7804.0,148.9073,148.9458,148.7628,148.811,7804.0
2021-10-08 13:20:00,154.52,154.54,154.47,154.5,3631.0,148.811,148.8303,148.7628,148.7917,3631.0
2021-10-08 13:25:00,154.49,154.61,154.49,154.61,1543.0,148.7821,148.8977,148.7821,148.8977,1543.0
2021-10-08 13:30:00,154.58,154.63,154.55,154.63,2400.0,148.8688,148.9169,148.8399,148.9169,2400.0
2021-10-08 13:35:00,154.59,154.69,154.58,154.69,4355.0,148.8784,148.9747,148.8688,148.9747,4355.0
2021-10-08 13:40:00,154.7,154.74,154.7,154.73,986.0,148.9843,149.0229,148.9843,149.0132,986.0
2021-10-08 13:45:00,154.77,154.84,154.75,154.84,1751.0,149.0518,149.1192,149.0325,149.1192,1751.0
2021-10-08 13:50:00,154.86,154.89,154.84,154.87,626.0,149.1384,149.1673,149.1192,149.1481,626.0
2021-10-08 13:55:00,154.89,154.94,154.88,154.92,4307.0,149.1673,149.2155,149.1577,149.1962,4307.0
2021-10-08 14:00:00,154.95,155.13,154.93,155.11,5970.0,149.2251,149.3985,149.2058,149.3792,5970.0
2021-10-08 14:05:00,155.18,155.29,155.18,155.29,1100.0,149.4466,149.5525,149.4466,149.5525,1100.0
2021-10-08 14:10:00,155.35,155.38,155.32,155.36,4223.0,149.6103,149.6392,149.5814,149.62,4223.0
2021-10-08 14:15:00,155.34,155.46,155.26,155.36,3199.0,149.6007,149.7163,149.5237,149.62,3199.0
2021-10-08 14:20:00,155.41,155.56,155.41,155.53,2304.0,149.6681,149.8126,149.6681,149.7837,2304.0
2021-10-08 14:25:00,155.5,155.68,155.5,155.63,1279.0,149.7548,149.9281,149.7548,149.88,1279.0
2021-10-08 14:30:00,155.64,155.73,155.61,155.64,4821.0,149.8896,149.9763,149.8607,149.8896,4821.0
2021-10-08 14:35:00,155.63,155.73,155.63,155.71,6701.0,149.88,149.9763,149.88,149.957,6701.0
2021-10-08 14:40:00,155.7,155.73,155.68,155.7,500.0,149.9474,149.9763,149.9281,149.9474,500.0
2021-10-08 14:45:00,155.67,155.7,155.63,155.68,8048.0,149.9185,149.9474,149.88,149.9281,8048.0
2021-10-08 14:50:00,155.72,155.79,155.7,155.74,4621.0,149.9667,150.0341,149.9474,149.9859,4621.0
2021-10-08 14:55:00,155.73,155.84,155.69,155.79,11647.0,149.9763,150.0822,149.9378,150.0341,11647.0
2021-10-08 15:00:00,155.8,155.91,155.79,155.9,7836.0,150.0437,150.1496,150.0341,150.14,7836.0
2021-10-08 15:05:00,155.9,155.93,155.87,155.91,6736.0,150.14,150.1689,150.1111,150.1496,6736.0
2021-10-08 15:10:00,155.89,156.0,155.89,155.95,6598.0,150.1304,150.2363,150.1304,150.1882,6598.0
2021-10-08 15:15:00,155.95,156.06,155.79,155.87,86935.0,150.1882,150.2941,150.0341,150.1111,86935.0
2021-10-08 15:20:00,155.9,155.9,155.79,155.81,6357.0,150.14,150.14,150.0341,150.0533,6357.0
2021-10-08 15:25:00,155.81,155.94,155.79,155.9,7974.0,150.0533,150.1785,150.0341,150.14,7974.0
2021-10-08 15:30:00,155.89,155.98,155.87,155.96,6524.0,150.1304,150.217,150.1111,150.1978,6524.0
2021-10-08 15:35:00,155.97,155.97,155.78,155.81,15243.0,150.2074,150.2074,150.0244,150.0533,15243.0
2021-10-08 15:40:00,155.84,155.94,155.81,155.89,16108.0,150.0822,150.1785,150.0533,150.1304,16108.0
2021-10-08 15:45:00,155.88,156.09,155.87,155.92,22725.0,150.1207,150.323,150.1111,150.1593,22725.0
2021-10-08 15:50:00,155.87,155.9,155.69,155.8,49818.0,150.1111,150.14,149.9378,150.0437,49818.0
2021-10-08 15:55:00,155.82,155.91,155.63,155.67,112877.0,150.063,150.1496,149.88,149.9185,112877.0
2021-10-11 09:30:00,155.96,156.93,155.67,155.85,17295.0,150.1978,151.1319,149.9185,150.0919,17295.0
2021-10-11 09:35:00,155.63,155.76,155.52,155.74,6840.0,149.88,150.0052,149.774,149.9859,6840.0
2021-10-11 09:40:00,155.68,156.32,155.67,156.31,3629.0,149.9281,150.5445,149.9185,150.5349,3629.0
2021-10-11 09:45:00,156.21,156.35,156.1,156.34,1364.0,150.4386,150.5734,150.3326,150.5637,1364.0
2021-10-11 09:50:00,156.25,156.67,156.24,156.67,2898.0,150.4771,150.8816,150.4674,150.8816,2898.0
2021-10-11 09:55:00,156.87,156.87,156.71,156.72,2867.0,151.0742,151.0742,150.9201,150.9297,2867.0
2021-10-11 10:00:00,156.79,157.05,156.79,157.0,3872.0,150.9971,151.2475,150.9971,151.1994,3872.0
2021-10-11 10:05:00,157.08,157.39,157.08,157.38,3022.0,151.2764,151.575,151.2764,151.5653,3022.0
2021-10-11 10:10:00,157.39,157.55,157.25,157.53,5398.0,151.575,151.729,151.4401,151.7098,5398.0
2021-10-11 10:15:00,157.53,157.69,157.46,157.65,4765.0,151.7098,151.8639,151.6424,151.8253,4765.0
2021-10-11 10:20:00,157.59,157.69,157.53,157.69,1745.0,151.7676,151.8639,151.7098,151.8639,1745.0
2021-10-11 10:25:00,157.83,157.89,157.67,157.75,3360.0,151.9987,152.0565,151.8446,151.9217,3360.0
2021-10-11 10:30:00,157.94,158.19,157.89,158.17,8321.0,152.1046,152.3454,152.0565,152.3261,8321.0
2021-10-11 10:35:00,158.08,158.2,157.94,158.2,4023.0,152.2395,152.355,152.1046,152.355,4023.0
2021-10-11 10:40:00,158.19,158.22,158.05,158.1,12629.0,152.3454,152.3743,152.2106,152.2587,12629.0
2021-10-11 10:45:00,158.12,158.12,157.99,158.03,1781.0,152.278,152.278,152.1528,152.1913,1781.0
2021-10-11 10:50:00,157.99,158.22,157.98,157.98,26341.0,152.1528,152.3743,152.1432,152.1432,26341.0
2021-10-11 10:55:00,158.0,158.06,157.85,157.91,5434.0,152.1624,152.2202,152.018,152.0757,5434.0
2021-10-11 11:00:00,157.97,157.97,157.36,157.36,9842.0,152.1335,152.1335,151.5461,151.5461,9842.0
2021-10-11 11:05:00,157.42,157.44,157.02,157.13,4200.0,151.6038,151.6231,151.2186,151.3246,4200.0
2021-10-11 11:10:00,157.12,157.34,157.12,157.2,5139.0,151.3149,151.5268,151.3149,151.392,5139.0
2021-10-11 11:15:00,157.19,157.19,157.12,157.12,425.0,151.3823,151.3823,151.3149,151.3149,425.0
2021-10-11 11:20:00,157.07,157.13,157.07,157.13,4504.0,151.2668,151.3246,151.2668,151.3246,4504.0
2021-10-11 11:25:00,157.1,157.1,156.68,156.68,2314.0,151.2957,151.2957,150.8912,150.8912,2314.0
2021-10-11 11:30:00,156.77,157.12,156.77,157.12,7718.0,150.9779,151.3149,150.9779,151.3149,7718.0
2021-10-11 11:35:00,157.14,157.37,157.14,157.2,34300.0,151.3342,151.5557,151.3342,151.392,34300.0
2021-10-11 11:40:00,157.31,157.33,157.18,157.18,1210.0,151.4979,151.5172,151.3727,151.3727,1210.0
2021-10-11 11:45:00,157.25,157.3,157.17,157.3,3721.0,151.4401,151.4883,151.3631,151.4883,3721.0
2021-10-11 11:50:00,157.21,157.26,157.2,157.25,2084.0,151.4016,151.4498,151.392,151.4401,2084.0
2021-10-11 11:55:00,157.2,157.24,157.2,157.2,2991.0,151.392,151.4305,151.392,151.392,2991.0
2021-10-11 12:00:00,157.2,157.23,156.87,157.01,8036.0,151.392,151.4209,151.0742,151.209,8036.0
2021-10-11 12:05:00,156.91,157.09,156.77,157.03,2885.0,151.1127,151.286,150.9779,151.2283,2885.0
2021-10-11 12:10:00,157.07,157.11,157.0,157.03,8146.0,151.2668,151.3053,151.1994,151.2283,8146.0
2021-10-11 12:15:00,157.0,157.01,156.77,156.86,7097.0,151.1994,151.209,150.9779,151.0645,7097.0
2021-10-11 12:20:00,156.83,156.96,156.8,156.96,5697.0,151.0356,151.1608,151.0068,151.1608,5697.0
2021-10-11 12:25:00,157.03,157.05,156.99,157.05,1900.0,151.2283,151.2475,151.1897,151.2475,1900.0
2021-10-11 12:30:00,157.05,157.1,156.94,156.94,15698.0,151.2475,151.2957,151.1416,151.1416,15698.0
2021-10-11 12:35:00,157.0,157.0,156.91,156.94,6597.0,151.1994,151.1994,151.1127,151.1416,6597.0
2021-10-11 12:40:00,156.95,156.95,156.74,156.76,3879.0,151.1512,151.1512,150.949,150.9682,3879.0
2021-10-11 12:45:00,156.75,156.83,156.75,156.78,4644.0,150.9586,151.0356,150.9586,150.9875,4644.0
2021-10-11 12:50:00,156.78,156.82,156.74,156.79,21914.0,150.9875,151.026,150.949,150.9971,21914.0
2021-10-11 12:55:00,156.78,156.79,156.75,156.79,5352.0,150.9875,150.9971,150.9586,150.9971,5352.0
2021-10-11 13:00:00,156.77,156.79,156.62,156.67,2197.0,150.9779,150.9971,150.8334,150.8816,2197.0
2021-10-11 13:05:00,156.61,156.66,156.43,156.49,5193.0,150.8238,150.8719,150.6504,150.7082,5193.0
2021-10-11 13:10:00,156.53,156.7,156.53,156.63,2004.0,150.7467,150.9104,150.7467,150.843,2004.0
2021-10-11 13:15:00,156.69,156.82,156.62,156.75,2110.0,150.9008,151.026,150.8334,150.9586,2110.0
2021-10-11 13:20:00,156.74,156.82,156.67,156.67,19827.0,150.949,151.026,150.8816,150.8816,19827.0
2021-10-11 13:25:00,156.58,156.6,156.48,156.48,4008.0,150.7949,150.8141,150.6986,150.6986,4008.0
2021-10-11 13:30:00,156.53,156.54,156.3,156.3,1856.0,150.7467,150.7564,150.5252,150.5252,1856.0
2021-10-11 13:35:00,156.35,156.54,156.35,156.54,3224.0,150.5734,150.7564,150.5734,150.7564,3224.0
2021-10-11 13:40:00,156.53,156.96,156.53,156.94,24207.0,150.7467,151.1608,150.7467,151.1416,24207.0
2021-10-11 13:45:00,156.8,156.89,156.5,156.51,34275.0,151.0068,151.0934,150.7178,150.7275,34275.0
2021-10-11 13:50:00,156.53,156.75,156.5,156.75,5736.0,150.7467,150.9586,150.7178,150.9586,5736.0
2021-10-11 13:55:00,156.75,156.94,156.71,156.94,3378.0,150.9586,151.1416,150.9201,151.1416,3378.0
2021-10-11 14:00:00,156.91,156.95,156.83,156.95,3060.0,151.1127,151.1512,151.0356,151.1512,3060.0
2021-10-11 14:05:00,156.96,157.1,156.94,157.1,4789.0,151.1608,151.2957,151.1416,151.2957,4789.0
2021-10-11 14:10:00,157.11,157.11,157.0,157.1,5584.0,151.3053,151.3053,151.1994,151.2957,5584.0
2021-10-11 14:15:00,157.13,157.29,157.13,157.26,6295.0,151.3246,151.4786,151.3246,151.4498,6295.0
2021-10-11 14:20:00,157.2,157.25,157.1,157.25,16182.0,151.392,151.4401,151.2957,151.4401,16182.0
2021-10-11 14:25:00,157.19,157.32,157.08,157.31,11242.0,151.3823,151.5075,151.2764,151.4979,11242.0
2021-10-11 14:30:00,157.33,157.55,157.25,157.49,5619.0,151.5172,151.729,151.4401,151.6713,5619.0
2021-10-11 14:35:00,157.54,157.71,157.49,157.51,9955.0,151.7194,151.8831,151.6713,151.6905,9955.0
2021-10-11 14:40:00,157.55,157.8,157.55,157.59,16738.0,151.729,151.9698,151.729,151.7676,16738.0
2021-10-11 14:45:00,157.61,157.7,157.54,157.6,7244.0,151.7868,151.8735,151.7194,151.7772,7244.0
2021-10-11 14:50:00,157.62,157.62,157.39,157.51,2500.0,151.7965,151.7965,151.575,151.6905,2500.0
2021-10-11 14:55:00,157.45,157.61,157.44,157.6,2824.0,151.6327,151.7868,151.6231,151.7772,2824.0
2021-10-11 15:00:00,157.61,157.64,157.48,157.5,3105.0,151.7868,151.8157,151.6616,151.6809,3105.0
2021-10-11 15:05:00,157.48,157.48,157.22,157.28,3879.0,151.6616,151.6616,151.4112,151.469,3879.0
2021-10-11 15:10:00,157.28,157.51,157.23,157.5,2310.0,151.469,151.6905,151.4209,151.6809,2310.0
2021-10-11 15:15:00,157.43,157.51,157.38,157.41,4578.0,151.6135,151.6905,151.5653,151.5942,4578.0
2021-10-11 15:20:00,157.42,157.43,157.23,157.24,5187.0,151.6038,151.6135,151.4209,151.4305,5187.0
2021-10-11 15:25:00,157.26,157.3,157.14,157.16,4694.0,151.4498,151.4883,151.3342,151.3535,4694.0
2021-10-11 15:30:00,157.11,157.25,157.02,157.15,5642.0,151.3053,151.4401,151.2186,151.3438,5642.0
2021-10-11 15:35:00,157.16,157.51,157.1,157.45,23085.0,151.3535,151.6905,151.2957,151.6327,23085.0
2021-10-11 15:40:00,157.47,157.58,157.44,157.51,19006.0,151.652,151.7579,151.6231,151.6905,19006.0
2021-10-11 15:45:00,157.55,157.67,157.45,157.58,30161.0,151.729,151.8446,151.6327,151.7579,30161.0
2021-10-11 15:50:00,157.57,157.63,157.33,157.5,34718.0,151.7483,151.8061,151.5172,151.6809,34718.0
2021-10-11 15:55:00,157.45,157.45,156.81,156.9,88809.0,151.6327,151.6327,151.0164,151.1031,88809.0
2021-10-12 09:30:00,156.8,157.0,156.72,156.95,10328.0,151.0068,151.1994,150.9297,151.1512,10328.0
2021-10-12 09:35:00,156.95,157.24,156.77,157.03,2000.0,151.1512,151.4305,150.9779,151.2283,2000.0
2021-10-12 09:40:00,157.03,157.6,156.65,156.76,43054.0,151.2283,151.7772,150.8623,150.9682,43054.0
2021-10-12 09:45:00,156.74,157.12,156.74,157.12,8244.0,150.949,151.3149,150.949,151.3149,8244.0
2021-10-12 09:50:00,157.18,157.73,157.17,157.5,8623.0,151.3727,151.9024,151.3631,151.6809,8623.0
2021-10-12 09:55:00,157.56,157.75,157.24,157.24,13040.0,151.7387,151.9217,151.4305,151.4305,13040.0
2021-10-12 10:00:00,157.22,157.28,156.98,157.12,10306.0,151.4112,151.469,151.1801,151.3149,10306.0
2021-10-12 10:05:00,157.08,157.26,157.03,157.15,5485.0,151.2764,151.4498,151.2283,151.3438,5485.0
2021-10-12 10:10:00,157.05,157.43,157.05,157.36,6987.0,151.2475,151.6135,151.2475,151.5461,6987.0
2021-10-12 10:15:00,157.37,157.54,157.11,157.29,7621.0,151.5557,151.7194,151.3053,151.4786,7621.0
2021-10-12 10:20:00,157.28,157.44,157.22,157.27,5471.0,151.469,151.6231,151.4112,151.4594,5471.0
2021-10-12 10:25:00,157.25,157.46,157.24,157.44,1600.0,151.4401,151.6424,151.4305,151.6231,1600.0
2021-10-12 10:30:00,157.42,157.72,157.38,157.58,3935.0,151.6038,151.8928,151.5653,151.7579,3935.0
2021-10-12 10:35:00,157.61,157.82,157.57,157.81,2286.0,151.7868,151.9891,151.7483,151.9794,2286.0
2021-10-12 10:40:00,157.83,157.91,157.73,157.75,7748.0,151.9987,152.0757,151.9024,151.9217,7748.0
2021-10-12 10:45:00,157.75,157.96,157.75,157.89,5195.0,151.9217,152.1239,151.9217,152.0565,5195.0
2021-10-12 10:50:00,157.85,157.96,157.82,157.9,5982.0,152.018,152.1239,151.9891,152.0661,5982.0
2021-10-12 10:55:00,157.85,158.06,157.79,157.8,4970.0,152.018,152.2202,151.9602,151.9698,4970.0
2021-10-12 11:00:00,157.88,158.08,157.88,158.02,4472.0,152.0468,152.2395,152.0468,152.1817,4472.0
2021-10-12 11:05:00,158.05,158.33,158.04,158.27,4993.0,152.2106,152.4802,152.2009,152.4224,4993.0
2021-10-12 11:10:00,158.25,158.25,157.94,158.11,11488.0,152.4032,152.4032,152.1046,152.2684,11488.0
2021-10-12 11:15:00,158.09,158.28,158.09,158.15,4985.0,152.2491,152.4321,152.2491,152.3069,4985.0
2021-10-12 11:20:00,158.05,158.16,158.01,158.16,1590.0,152.2106,152.3165,152.172,152.3165,1590.0
2021-10-12 11:25:00,158.19,158.26,158.12,158.12,2806.0,152.3454,152.4128,152.278,152.278,2806.0
2021-10-12 11:30:00,158.13,158.13,157.94,157.94,2201.0,152.2876,152.2876,152.1046,152.1046,2201.0
2021-10-12 11:35:00,157.97,158.09,157.95,158.09,5496.0,152.1335,152.2491,152.1143,152.2491,5496.0
2021-10-12 11:40:00,158.05,158.2,158.05,158.09,2422.0,152.2106,152.355,152.2106,152.2491,2422.0
2021-10-12 11:45:00,158.06,158.12,158.02,158.09,2150.0,152.2202,152.278,152.1817,152.2491,2150.0
2021-10-12 11:50:00,158.05,158.08,157.98,158.08,2905.0,152.2106,152.2395,152.1432,152.2395,2905.0
2021-10-12 11:55:00,158.03,158.24,158.01,158.24,3175.0,152.1913,152.3935,152.172,152.3935,3175.0
2021-10-12 12:00:00,158.24,158.45,158.23,158.45,2093.0,152.3935,152.5958,152.3839,152.5958,2093.0
2021-10-12 12:05:00,158.49,158.55,158.48,158.55,5813.0,152.6343,152.6921,152.6247,152.6921,5813.0
2021-10-12 12:10:00,158.57,158.77,158.57,158.75,8006.0,152.7114,152.904,152.7114,152.8847,8006.0
2021-10-12 12:15:00,158.76,158.85,158.56,158.61,13159.0,152.8943,152.981,152.7017,152.7499,13159.0
2021-10-12 12:20:00,158.63,158.82,158.6,158.82,12137.0,152.7691,152.9521,152.7402,152.9521,12137.0
2021-10-12 12:25:00,158.79,158.85,158.69,158.73,4928.0,152.9232,152.981,152.8269,152.8654,4928.0
2021-10-12 12:30:00,158.7,158.7,158.34,158.44,3168.0,152.8366,152.8366,152.4899,152.5862,3168.0
2021-10-12 12:35:00,158.27,158.3,158.16,158.22,1511.0,152.4224,152.4513,152.3165,152.3743,1511.0
2021-10-12 12:40:00,158.24,158.38,158.17,158.28,2302.0,152.3935,152.5284,152.3261,152.4321,2302.0
2021-10-12 12:45:00,158.22,158.32,158.19,158.32,1407.0,152.3743,152.4706,152.3454,152.4706,1407.0
2021-10-12 12:50:00,158.36,158.41,158.29,158.35,2373.0,152.5091,152.5573,152.4417,152.4995,2373.0
2021-10-12 12:55:00,158.31,158.41,158.28,158.41,4051.0,152.461,152.5573,152.4321,152.5573,4051.0
2021-10-12 13:00:00,158.42,158.44,158.34,158.44,3261.0,152.5669,152.5862,152.4899,152.5862,3261.0
2021-10-12 13:05:00,158.44,158.44,158.33,158.39,3297.0,152.5862,152.5862,152.4802,152.538,3297.0
2021-10-12 13:10:00,158.42,158.62,158.41,158.52,2904.0,152.5669,152.7595,152.5573,152.6632,2904.0
2021-10-12 13:15:00,158.45,158.66,158.45,158.66,2892.0,152.5958,152.798,152.5958,152.798,2892.0
2021-10-12 13:20:00,158.67,158.69,158.5,158.5,4100.0,152.8077,152.8269,152.6439,152.6439,4100.0
2021-10-12 13:25:00,158.48,158.64,158.48,158.56,4668.0,152.6247,152.7788,152.6247,152.7017,4668.0
2021-10-12 13:30:00,158.59,158.77,158.53,158.77,4311.0,152.7306,152.904,152.6728,152.904,4311.0
2021-10-12 13:35:00,158.72,158.75,158.67,158.74,2824.0,152.8558,152.8847,152.8077,152.8751,2824.0
2021-10-12 13:40:00,158.75,158.84,158.7,158.83,4786.0,152.8847,152.9714,152.8366,152.9618,4786.0
2021-10-12 13:45:00,158.82,158.93,158.75,158.87,12322.0,152.9521,153.0581,152.8847,153.0003,12322.0
2021-10-12 13:50:00,158.88,158.88,158.72,158.72,6304.0,153.0099,153.0099,152.8558,152.8558,6304.0
2021-10-12 13:55:00,158.73,158.87,158.65,158.81,13970.0,152.8654,153.0003,152.7884,152.9425,13970.0
2021-10-12 14:00:00,158.87,158.92,158.8,158.92,4116.0,153.0003,153.0484,152.9329,153.0484,4116.0
2021-10-12 14:05:00,158.89,158.89,158.7,158.78,3800.0,153.0195,153.0195,152.8366,152.9136,3800.0
2021-10-12 14:10:00,158.75,158.85,158.69,158.75,4821.0,152.8847,152.981,152.8269,152.8847,4821.0
2021-10-12 14:15:00,158.77,158.87,158.73,158.75,2245.0,152.904,153.0003,152.8654,152.8847,2245.0
2021-10-12 14:20:00,158.74,158.76,158.44,158.44,1401.0,152.8751,152.8943,152.5862,152.5862,1401.0
2021-10-12 14:25:00,158.43,158.64,158.41,158.62,7652.0,152.5765,152.7788,152.5573,152.7595,7652.0
2021-10-12 14:30:00,158.64,158.64,158.53,158.63,2600.0,152.7788,152.7788,152.6728,152.7691,2600.0
2021-10-12 14:35:00,158.54,158.59,158.45,158.49,5562.0,152.6825,152.7306,152.5958,152.6343,5562.0
2021-10-12 14:40:00,158.43,158.44,158.38,158.44,3758.0,152.5765,152.5862,152.5284,152.5862,3758.0
2021-10-12 14:45:00,158.41,158.47,158.38,158.47,5429.0,152.5573,152.6151,152.5284,152.6151,5429.0
2021-10-12 14:50:00,158.44,158.52,158.43,158.45,4650.0,152.5862,152.6632,152.5765,152.5958,4650.0
2021-10-12 14:55:00,158.45,158.46,158.29,158.38,11659.0,152.5958,152.6054,152.4417,152.5284,11659.0
2021-10-12 15:00:00,158.28,158.28,157.87,157.88,6419.0,152.4321,152.4321,152.0372,152.0468,6419.0
2021-10-12 15:05:00,157.89,158.07,157.88,158.07,9777.0,152.0565,152.2298,152.0468,152.2298,9777.0
2021-10-12 15:10:00,158.07,158.09,157.99,157.99,1306.0,152.2298,152.2491,152.1528,152.1528,1306.0
2021-10-12 15:15:00,158.01,158.03,157.94,158.01,12531.0,152.172,152.1913,152.1046,152.172,12531.0
2021-10-12 15:20:00,157.98,158.05,157.97,158.01,4727.0,152.1432,152.2106,152.1335,152.172,4727.0
2021-10-12 15:25:00,158.01,158.03,157.95,158.01,6673.0,152.172,152.1913,152.1143,152.172,6673.0
2021-10-12 15:30:00,158.0,158.04,157.65,157.65,24262.0,152.1624,152.2009,151.8253,151.8253,24262.0
2021-10-12 15:35:00,157.6,157.6,157.33,157.35,6915.0,151.7772,151.7772,151.5172,151.5364,6915.0
2021-10-12 15:40:00,157.34,157.36,157.03,157.03,9277.0,151.5268,151.5461,151.2283,151.2283,9277.0
2021-10-12 15:45:00,157.01,157.16,156.91,157.1,17311.0,151.209,151.3535,151.1127,151.2957,17311.0
2021-10-12 15:50:00,157.13,157.17,156.98,157.14,28003.0,151.3246,151.3631,151.1801,151.3342,28003.0
2021-10-12 15:55:00,157.14,157.34,157.14,157.22,49990.0,151.3342,151.5268,151.3342,151.4112,49990.0
2021-10-13 09:30:00,157.18,157.55,156.54,156.54,8518.0,151.3727,151.729,150.7564,150.7564,8518.0
2021-10-13 09:35:00,156.64,157.15,156.63,156.77,3200.0,150.8527,151.3438,150.843,150.9779,3200.0
2021-10-13 09:40:00,156.75,157.03,156.75,157.03,1713.0,150.9586,151.2283,150.9586,151.2283,1713.0
2021-10-13 09:45:00,156.9,156.9,155.81,155.81,4305.0,151.1031,151.1031,150.0533,150.0533,4305.0
2021-10-13 09:50:00,155.69,156.07,155.43,155.88,4552.0,149.9378,150.3037,149.6874,150.1207,4552.0
2021-10-13 09:55:00,155.97,156.23,155.89,156.17,4699.0,150.2074,150.4578,150.1304,150.4,4699.0
2021-10-13 10:00:00,156.08,156.65,156.03,156.56,7542.0,150.3134,150.8623,150.2652,150.7756,7542.0
2021-10-13 10:05:00,156.61,156.83,156.51,156.77,3773.0,150.8238,151.0356,150.7275,150.9779,3773.0
2021-10-13 10:10:00,156.72,156.89,156.64,156.74,9375.0,150.9297,151.0934,150.8527,150.949,9375.0
2021-10-13 10:15:00,156.89,157.19,156.88,157.1,4749.0,151.0934,151.3823,151.0838,151.2957,4749.0
2021-10-13 10:20:00,157.2,157.36,157.05,157.15,4706.0,151.392,151.5461,151.2475,151.3438,4706.0
2021-10-13 10:25:00,157.2,157.31,157.14,157.21,4428.0,151.392,151.4979,151.3342,151.4016,4428.0
2021-10-13 10:30:00,157.27,157.53,156.99,157.52,3994.0,151.4594,151.7098,151.1897,151.7002,3994.0
2021-10-13 10:35:00,157.58,157.67,157.42,157.67,8679.0,151.7579,151.8446,151.6038,151.8446,8679.0
2021-10-13 10:40:00,157.57,157.88,157.54,157.82,5316.0,151.7483,152.0468,151.7194,151.9891,5316.0
2021-10-13 10:45:00,157.83,157.91,157.66,157.66,3609.0,151.9987,152.0757,151.835,151.835,3609.0
2021-10-13 10:50:00,157.74,157.83,157.71,157.75,2354.0,151.912,151.9987,151.8831,151.9217,2354.0
2021-10-13 10:55:00,157.8,157.9,157.74,157.74,5382.0,151.9698,152.0661,151.912,151.912,5382.0
2021-10-13 11:00:00,157.64,157.7,157.55,157.62,1730.0,151.8157,151.8735,151.729,151.7965,1730.0
2021-10-13 11:05:00,157.6,157.89,157.6,157.88,4213.0,151.7772,152.0565,151.7772,152.0468,4213.0
2021-10-13 11:10:00,157.87,157.96,157.8,157.82,5689.0,152.0372,152.1239,151.9698,151.9891,5689.0
2021-10-13 11:15:00,157.76,157.87,157.72,157.81,1968.0,151.9313,152.0372,151.8928,151.9794,1968.0
2021-10-13 11:20:00,157.89,157.94,157.83,157.92,2028.0,152.0565,152.1046,151.9987,152.0854,2028.0
2021-10-13 11:25:00,157.92,157.93,157.76,157.87,4076.0,152.0854,152.095,151.9313,152.0372,4076.0
2021-10-13 11:30:00,157.87,157.94,157.72,157.77,3189.0,152.0372,152.1046,151.8928,151.9409,3189.0
2021-10-13 11:35:00,157.77,157.77,157.67,157.77,3700.0,151.9409,151.9409,151.8446,151.9409,3700.0
2021-10-13 11:40:00,157.86,157.93,157.82,157.93,1400.0,152.0276,152.095,151.9891,152.095,1400.0
2021-10-13 11:45:00,157.98,158.22,157.96,158.08,4401.0,152.1432,152.3743,152.1239,152.2395,4401.0
2021-10-13 11:50:00,158.06,158.09,158.01,158.01,1445.0,152.2202,152.2491,152.172,152.172,1445.0
2021-10-13 11:55:00,158.03,158.03,157.77,157.79,3010.0,152.1913,152.1913,151.9409,151.9602,3010.0
2021-10-13 12:00:00,157.74,157.83,157.74,157.83,1684.0,151.912,151.9987,151.912,151.9987,1684.0
2021-10-13 12:05:00,157.81,158.03,157.81,158.02,3336.0,151.9794,152.1913,151.9794,152.1817,3336.0
2021-10-13 12:10:00,157.99,158.0,157.91,157.99,3434.0,152.1528,152.1624,152.0757,152.1528,3434.0
2021-10-13 12:15:00,157.94,158.07,157.89,158.07,1805.0,152.1046,152.2298,152.0565,152.2298,1805.0
2021-10-13 12:20:00,158.04,158.04,157.98,158.02,3729.0,152.2009,152.2009,152.1432,152.1817,3729.0
2021-10-13 12:25:00,158.02,158.04,157.96,158.0,2907.0,152.1817,152.2009,152.1239,152.1624,2907.0
2021-10-13 12:30:00,157.98,158.0,157.86,157.9,2484.0,152.1432,152.1624,152.0276,152.0661,2484.0
2021-10-13 12:35:00,157.95,158.05,157.94,157.96,2240.0,152.1143,152.2106,152.1046,152.1239,2240.0
2021-10-13 12:40:00,157.94,158.01,157.93,158.01,2431.0,152.1046,152.172,152.095,152.172,2431.0
2021-10-13 12:45:00,157.98,157.98,157.82,157.84,2614.0,152.1432,152.1432,151.9891,152.0083,2614.0
2021-10-13 12:50:00,157.75,157.79,157.72,157.72,835.0,151.9217,151.9602,151.8928,151.8928,835.0
2021-10-13 12:55:00,157.74,157.77,157.74,157.76,506.0,151.912,151.9409,151.912,151.9313,506.0
2021-10-13 13:00:00,157.71,157.84,157.71,157.83,2818.0,151.8831,152.0083,151.8831,151.9987,2818.0
2021-10-13 13:05:00,157.84,158.0,157.84,157.93,2364.0,152.0083,152.1624,152.0083,152.095,2364.0
2021-10-13 13:10:00,157.97,158.09,157.97,158.09,1206.0,152.1335,152.2491,152.1335,152.2491,1206.0
2021-10-13 13:15:00,158.05,158.07,157.95,157.95,3306.0,152.2106,152.2298,152.1143,152.1143,3306.0
2021-10-13 13:20:00,157.99,158.16,157.99,158.12,1352.0,152.1528,152.3165,152.1528,152.278,1352.0
2021-10-13 13:25:00,158.15,158.31,158.15,158.27,1608.0,152.3069,152.461,152.3069,152.4224,1608.0
2021-10-13 13:30:00,158.32,158.47,158.31,158.47,4134.0,152.4706,152.6151,152.461,152.6151,4134.0
2021-10-13 13:35:00,158.47,158.61,158.47,158.59,3031.0,152.6151,152.7499,152.6151,152.7306,3031.0
2021-10-13 13:40:00,158.59,158.59,158.5,158.56,3512.0,152.7306,152.7306,152.6439,152.7017,3512.0
2021-10-13 13:45:00,158.59,158.66,158.58,158.64,3636.0,152.7306,152.798,152.721,152.7788,3636.0
2021-10-13 13:50:00,158.64,158.7,158.5,158.5,8784.0,152.7788,152.8366,152.6439,152.6439,8784.0
2021-10-13 13:55:00,158.38,158.38,158.16,158.16,710.0,152.5284,152.5284,152.3165,152.3165,710.0
2021-10-13 14:00:00,158.13,158.49,158.09,158.34,6726.0,152.2876,152.6343,152.2491,152.4899,6726.0
2021-10-13 14:05:00,158.34,158.34,158.06,158.3,2879.0,152.4899,152.4899,152.2202,152.4513,2879.0
2021-10-13 14:10:00,158.29,158.38,158.22,158.37,2612.0,152.4417,152.5284,152.3743,152.5187,2612.0
2021-10-13 14:15:00,158.37,158.37,158.13,158.16,4138.0,152.5187,152.5187,152.2876,152.3165,4138.0
2021-10-13 14:20:00,158.22,158.25,158.12,158.14,1414.0,152.3743,152.4032,152.278,152.2972,1414.0
2021-10-13 14:25:00,158.12,158.13,157.92,157.92,5242.0,152.278,152.2876,152.0854,152.0854,5242.0
2021-10-13 14:30:00,157.93,157.97,157.75,157.9,26739.0,152.095,152.1335,151.9217,152.0661,26739.0
2021-10-13 14:35:00,157.83,157.85,157.64,157.69,2867.0,151.9987,152.018,151.8157,151.8639,2867.0
2021-10-13 14:40:00,157.65,157.65,157.41,157.49,2528.0,151.8253,151.8253,151.5942,151.6713,2528.0
2021-10-13 14:45:00,157.56,157.65,157.5,157.65,4770.0,151.7387,151.8253,151.6809,151.8253,4770.0
2021-10-13 14:50:00,157.66,157.94,157.66,157.88,3939.0,151.835,152.1046,151.835,152.0468,3939.0
2021-10-13 14:55:00,157.88,158.05,157.85,157.86,2522.0,152.0468,152.2106,152.018,152.0276,2522.0
2021-10-13 15:00:00,157.84,157.87,157.79,157.83,3423.0,152.0083,152.0372,151.9602,151.9987,3423.0
2021-10-13 15:05:00,157.88,158.21,157.88,158.2,3614.0,152.0468,152.3647,152.0468,152.355,3614.0
2021-10-13 15:10:00,158.21,158.21,158.05,158.06,4624.0,152.3647,152.3647,152.2106,152.2202,4624.0
2021-10-13 15:15:00,157.99,158.13,157.99,158.04,2695.0,152.1528,152.2876,152.1528,152.2009,2695.0
2021-10-13 15:20:00,158.02,158.06,157.97,158.01,2277.0,152.1817,152.2202,152.1335,152.172,2277.0
2021-10-13 15:25:00,157.95,157.99,157.9,157.99,2512.0,152.1143,152.1528,152.0661,152.1528,2512.0
2021-10-13 15:30:00,157.99,158.1,157.95,158.07,3548.0,152.1528,152.2587,152.1143,152.2298,3548.0
2021-10-13 15:35:00,158.12,158.44,158.12,158.18,9219.0,152.278,152.5862,152.278,152.3358,9219.0
2021-10-13 15:40:00,158.23,158.23,158.07,158.09,8702.0,152.3839,152.3839,152.2298,152.2491,8702.0
2021-10-13 15:45:00,158.08,158.3,158.08,158.28,11837.0,152.2395,152.4513,152.2395,152.4321,11837.0
2021-10-13 15:50:00,158.31,158.53,158.31,158.52,29151.0,152.461,152.6728,152.461,152.6632,29151.0
2021-10-13 15:55:00,158.56,158.75,158.44,158.55,101127.0,152.7017,152.8847,152.5862,152.6921,101127.0
2021-10-14 09:30:00,159.83,159.84,159.61,159.82,9010.0,153.9248,153.9344,153.7129,153.9152,9010.0
2021-10-14 09:35:00,159.82,160.29,159.81,159.88,4612.0,153.9152,154.3678,153.9055,153.973,4612.0
2021-10-14 09:40:00,160.05,160.33,160.05,160.2,3406.0,154.1367,154.4063,154.1367,154.2811,3406.0
2021-10-14 09:45:00,160.24,160.67,160.2,160.46,6645.0,154.3197,154.7338,154.2811,154.5315,6645.0
2021-10-14 09:50:00,160.47,160.62,160.46,160.61,2464.0,154.5412,154.6856,154.5315,154.676,2464.0
2021-10-14 09:55:00,160.68,160.68,160.37,160.51,2058.0,154.7434,154.7434,154.4449,154.5797,2058.0
2021-10-14 10:00:00,160.58,161.18,160.58,161.11,10233.0,154.6471,155.2249,154.6471,155.1575,10233.0
2021-10-14 10:05:00,161.21,161.21,160.88,160.98,2511.0,155.2538,155.2538,154.936,155.0323,2511.0
2021-10-14 10:10:00,160.97,161.38,160.97,161.24,4555.0,155.0227,155.4175,155.0227,155.2827,4555.0
2021-10-14 10:15:00,161.24,161.53,161.23,161.52,3815.0,155.2827,155.562,155.2731,155.5524,3815.0
2021-10-14 10:20:00,161.54,161.54,161.23,161.28,3114.0,155.5716,155.5716,155.2731,155.3212,3114.0
2021-10-14 10:25:00,161.24,161.24,161.06,161.19,2976.0,155.2827,155.2827,155.1094,155.2346,2976.0
2021-10-14 10:30:00,161.12,161.14,160.91,160.96,3060.0,155.1671,155.1864,154.9649,155.0131,3060.0
2021-10-14 10:35:00,160.95,161.08,160.86,161.08,1917.0,155.0034,155.1286,154.9167,155.1286,1917.0
2021-10-14 10:40:00,161.1,161.19,161.06,161.15,3839.0,155.1479,155.2346,155.1094,155.196,3839.0
2021-10-14 10:45:00,161.31,161.51,161.3,161.48,2438.0,155.3501,155.5427,155.3405,155.5138,2438.0
2021-10-14 10:50:00,161.48,161.73,161.48,161.49,5035.0,155.5138,155.7546,155.5138,155.5235,5035.0
2021-10-14 10:55:00,161.45,161.69,161.45,161.6,3550.0,155.485,155.7161,155.485,155.6294,3550.0
2021-10-14 11:00:00,161.67,161.7,161.49,161.61,4008.0,155.6968,155.7257,155.5235,155.639,4008.0
2021-10-14 11:05:00,161.61,161.72,161.61,161.66,2795.0,155.639,155.745,155.639,155.6872,2795.0
2021-10-14 11:10:00,161.62,161.62,161.4,161.45,4649.0,155.6487,155.6487,155.4368,155.485,4649.0
2021-10-14 11:15:00,161.5,161.87,161.5,161.86,3859.0,155.5331,155.8894,155.5331,155.8798,3859.0
2021-10-14 11:20:00,161.87,162.04,161.74,161.74,13015.0,155.8894,156.0532,155.7642,155.7642,13015.0
2021-10-14 11:25:00,161.74,161.74,161.53,161.53,3779.0,155.7642,155.7642,155.562,155.562,3779.0
2021-10-14 11:30:00,161.49,161.59,161.48,161.5,5747.0,155.5235,155.6198,155.5138,155.5331,5747.0
2021-10-14 11:35:00,161.52,161.81,161.52,161.7,4079.0,155.5524,155.8316,155.5524,155.7257,4079.0
2021-10-14 11:40:00,161.66,161.8,161.63,161.79,1842.0,155.6872,155.822,155.6583,155.8124,1842.0
2021-10-14 11:45:00,161.77,161.79,161.67,161.71,2902.0,155.7931,155.8124,155.6968,155.7353,2902.0
2021-10-14 11:50:00,161.75,161.75,161.69,161.72,3097.0,155.7739,155.7739,155.7161,155.745,3097.0
2021-10-14 11:55:00,161.74,161.88,161.72,161.84,3050.0,155.7642,155.8991,155.745,155.8605,3050.0
2021-10-14 12:00:00,161.82,161.92,161.79,161.85,2875.0,155.8413,155.9376,155.8124,155.8702,2875.0
2021-10-14 12:05:00,161.83,161.83,161.65,161.67,1843.0,155.8509,155.8509,155.6776,155.6968,1843.0
2021-10-14 12:10:00,161.69,161.7,161.57,161.7,2623.0,155.7161,155.7257,155.6005,155.7257,2623.0
2021-10-14 12:15:00,161.69,161.78,161.65,161.73,3721.0,155.7161,155.8028,155.6776,155.7546,3721.0
2021-10-14 12:20:00,161.67,161.67,161.56,161.56,3202.0,155.6968,155.6968,155.5909,155.5909,3202.0
2021-10-14 12:25:00,161.58,161.64,161.56,161.57,1900.0,155.6101,155.6679,155.5909,155.6005,1900.0
2021-10-14 12:30:00,161.56,161.57,161.52,161.52,875.0,155.5909,155.6005,155.5524,155.5524,875.0
2021-10-14 12:35:00,161.55,161.67,161.55,161.65,4801.0,155.5813,155.6968,155.5813,155.6776,4801.0
2021-10-14 12:40:00,161.64,161.64,161.41,161.52,7343.0,155.6679,155.6679,155.4464,155.5524,7343.0
2021-10-14 12:45:00,161.5,161.62,161.49,161.55,3876.0,155.5331,155.6487,155.5235,155.5813,3876.0
2021-10-14 12:50:00,161.57,161.62,161.57,161.58,2700.0,155.6005,155.6487,155.6005,155.6101,2700.0
2021-10-14 12:55:00,161.66,161.66,161.51,161.63,2250.0,155.6872,155.6872,155.5427,155.6583,2250.0
2021-10-14 13:00:00,161.68,161.82,161.53,161.56,2922.0,155.7065,155.8413,155.562,155.5909,2922.0
2021-10-14 13:05:00,161.56,161.76,161.56,161.62,3230.0,155.5909,155.7835,155.5909,155.6487,3230.0
2021-10-14 13:10:00,161.63,161.63,161.57,161.59,1408.0,155.6583,155.6583,155.6005,155.6198,1408.0
2021-10-14 13:15:00,161.62,161.7,161.61,161.68,2479.0,155.6487,155.7257,155.639,155.7065,2479.0
2021-10-14 13:20:00,161.66,161.67,161.5,161.5,5222.0,155.6872,155.6968,155.5331,155.5331,5222.0
2021-10-14 13:25:00,161.48,161.5,161.39,161.46,2639.0,155.5138,155.5331,155.4272,155.4946,2639.0
2021-10-14 13:30:00,161.48,161.6,161.48,161.56,2781.0,155.5138,155.6294,155.5138,155.5909,2781.0
2021-10-14 13:35:00,161.6,161.6,161.53,161.53,2006.0,155.6294,155.6294,155.562,155.562,2006.0
2021-10-14 13:40:00,161.54,161.62,161.54,161.58,2672.0,155.5716,155.6487,155.5716,155.6101,2672.0
2021-10-14 13:45:00,161.56,161.64,161.53,161.53,3267.0,155.5909,155.6679,155.562,155.562,3267.0
2021-10-14 13:50:00,161.47,161.57,161.46,161.57,1118.0,155.5042,155.6005,155.4946,155.6005,1118.0
2021-10-14 13:55:00,161.59,161.63,161.59,161.59,1452.0,155.6198,155.6583,155.6198,155.6198,1452.0
2021-10-14 14:00:00,161.58,161.59,161.45,161.45,3356.0,155.6101,155.6198,155.485,155.485,3356.0
2021-10-14 14:05:00,161.43,161.43,161.27,161.34,700.0,155.4657,155.4657,155.3116,155.379,700.0
2021-10-14 14:10:00,161.39,161.44,161.37,161.37,1204.0,155.4272,155.4753,155.4079,155.4079,1204.0
2021-10-14 14:15:00,161.35,161.44,161.35,161.35,1760.0,155.3886,155.4753,155.3886,155.3886,1760.0
2021-10-14 14:20:00,161.36,161.41,161.31,161.34,7144.0,155.3983,155.4464,155.3501,155.379,7144.0
2021-10-14 14:25:00,161.29,161.31,161.18,161.22,4859.0,155.3309,155.3501,155.2249,155.2634,4859.0
2021-10-14 14:30:00,161.23,161.24,160.97,161.02,4995.0,155.2731,155.2827,155.0227,155.0708,4995.0
2021-10-14 14:35:00,161.02,161.03,160.94,161.0,4310.0,155.0708,155.0805,154.9938,155.0516,4310.0
2021-10-14 14:40:00,161.0,161.12,160.98,161.04,4805.0,155.0516,155.1671,155.0323,155.0901,4805.0
2021-10-14 14:45:00,161.01,161.07,160.99,161.03,6403.0,155.0612,155.119,155.0419,155.0805,6403.0
2021-10-14 14:50:00,161.03,161.21,161.03,161.17,3368.0,155.0805,155.2538,155.0805,155.2153,3368.0
2021-10-14 14:55:00,161.2,161.21,161.08,161.09,4174.0,155.2442,155.2538,155.1286,155.1383,4174.0
2021-10-14 15:00:00,161.07,161.15,161.03,161.15,5472.0,155.119,155.196,155.0805,155.196,5472.0
2021-10-14 15:05:00,161.15,161.17,161.09,161.11,1716.0,155.196,155.2153,155.1383,155.1575,1716.0
2021-10-14 15:10:00,161.09,161.16,161.08,161.15,2477.0,155.1383,155.2057,155.1286,155.196,2477.0
2021-10-14 15:15:00,161.17,161.21,161.15,161.17,2393.0,155.2153,155.2538,155.196,155.2153,2393.0
2021-10-14 15:20:00,161.19,161.2,161.15,161.2,3376.0,155.2346,155.2442,155.196,155.2442,3376.0
2021-10-14 15:25:00,161.23,161.47,161.23,161.47,3946.0,155.2731,155.5042,155.2731,155.5042,3946.0
2021-10-14 15:30:00,161.43,161.44,161.05,161.05,8020.0,155.4657,155.4753,155.0997,155.0997,8020.0
2021-10-14 15:35:00,161.1,161.15,160.99,161.11,8688.0,155.1479,155.196,155.0419,155.1575,8688.0
2021-10-14 15:40:00,161.12,161.12,160.99,161.09,7913.0,155.1671,155.1671,155.0419,155.1383,7913.0
2021-10-14 15:45:00,161.07,161.09,160.98,160.99,15844.0,155.119,155.1383,155.0323,155.0419,15844.0
2021-10-14 15:50:00,161.03,161.69,161.02,161.61,21031.0,155.0805,155.7161,155.0708,155.639,21031.0
2021-10-14 15:55:00,161.59,161.69,161.52,161.61,49030.0,155.6198,155.7161,155.5524,155.639,49030.0
2021-10-15 09:30:00,162.4,162.49,161.92,161.93,41770.0,156.3999,156.4865,155.9376,155.9472,41770.0
2021-10-15 09:35:00,162.1,162.2,162.05,162.08,2601.0,156.1109,156.2072,156.0628,156.0917,2601.0
2021-10-15 09:40:00,162.08,162.23,162.07,162.16,600.0,156.0917,156.2361,156.082,156.1687,600.0
2021-10-15 09:45:00,162.17,162.17,161.82,161.89,1934.0,156.1783,156.1783,155.8413,155.9087,1934.0
2021-10-15 09:50:00,161.78,162.23,161.78,162.14,4658.0,155.8028,156.2361,155.8028,156.1495,4658.0
2021-10-15 09:55:00,162.13,162.58,162.13,162.58,3789.0,156.1398,156.5732,156.1398,156.5732,3789.0
2021-10-15 10:00:00,162.57,162.91,162.57,162.84,3766.0,156.5636,156.891,156.5636,156.8236,3766.0
2021-10-15 10:05:00,163.0,163.37,162.96,163.23,4400.0,156.9777,157.334,156.9392,157.1992,4400.0
2021-10-15 10:10:00,163.21,163.53,163.21,163.45,5310.0,157.1799,157.4881,157.1799,157.4111,5310.0
2021-10-15 10:15:00,163.43,163.45,163.31,163.33,8573.0,157.3918,157.4111,157.2762,157.2955,8573.0
2021-10-15 10:20:00,163.32,163.33,162.85,162.85,6273.0,157.2859,157.2955,156.8332,156.8332,6273.0
2021-10-15 10:25:00,162.76,162.81,162.4,162.4,2588.0,156.7465,156.7947,156.3999,156.3999,2588.0
2021-10-15 10:30:00,162.34,162.75,162.34,162.75,3990.0,156.3421,156.7369,156.3421,156.7369,3990.0
2021-10-15 10:35:00,162.72,162.8,162.59,162.76,2583.0,156.708,156.7851,156.5828,156.7465,2583.0
2021-10-15 10:40:00,162.77,162.81,162.55,162.61,2413.0,156.7562,156.7947,156.5443,156.6021,2413.0
2021-10-15 10:45:00,162.59,162.82,162.59,162.79,1790.0,156.5828,156.8043,156.5828,156.7754,1790.0
2021-10-15 10:50:00,162.85,162.9,162.78,162.78,1538.0,156.8332,156.8814,156.7658,156.7658,1538.0
2021-10-15 10:55:00,162.63,162.84,162.62,162.84,5428.0,156.6214,156.8236,156.6117,156.8236,5428.0
2021-10-15 11:00:00,162.87,162.9,162.79,162.79,1825.0,156.8525,156.8814,156.7754,156.7754,1825.0
2021-10-15 11:05:00,162.81,162.82,162.65,162.72,2290.0,156.7947,156.8043,156.6406,156.708,2290.0
2021-10-15 11:10:00,162.71,162.73,162.61,162.61,2239.0,156.6984,156.7177,156.6021,156.6021,2239.0
2021-10-15 11:15:00,162.59,162.66,162.42,162.51,5794.0,156.5828,156.6502,156.4191,156.5058,5794.0
2021-10-15 11:20:00,162.51,162.73,162.23,162.7,3342.0,156.5058,156.7177,156.2361,156.6888,3342.0
2021-10-15 11:25:00,162.63,162.69,162.55,162.61,3214.0,156.6214,156.6791,156.5443,156.6021,3214.0
2021-10-15 11:30:00,162.63,162.65,162.6,162.62,1449.0,156.6214,156.6406,156.5925,156.6117,1449.0
2021-10-15 11:35:00,162.65,162.65,162.42,162.42,2582.0,156.6406,156.6406,156.4191,156.4191,2582.0
2021-10-15 11:40:00,162.42,162.48,162.28,162.48,2610.0,156.4191,156.4769,156.2843,156.4769,2610.0
2021-10-15 11:45:00,162.66,162.79,162.62,162.78,5436.0,156.6502,156.7754,156.6117,156.7658,5436.0
2021-10-15 11:50:00,162.75,162.91,162.67,162.91,3889.0,156.7369,156.891,156.6599,156.891,3889.0
2021-10-15 11:55:00,162.95,162.95,162.72,162.74,3491.0,156.9295,156.9295,156.708,156.7273,3491.0
2021-10-15 12:00:00,162.75,162.85,162.74,162.85,1396.0,156.7369,156.8332,156.7273,156.8332,1396.0
2021-10-15 12:05:00,162.84,163.03,162.83,162.93,5379.0,156.8236,157.0066,156.814,156.9103,5379.0
2021-10-15 12:10:00,162.89,162.92,162.8,162.86,4474.0,156.8717,156.9006,156.7851,156.8429,4474.0
2021-10-15 12:15:00,162.87,162.93,162.81,162.88,2869.0,156.8525,156.9103,156.7947,156.8621,2869.0
2021-10-15 12:20:00,162.85,162.94,162.84,162.92,2596.0,156.8332,156.9199,156.8236,156.9006,2596.0
2021-10-15 12:25:00,162.95,163.12,162.93,163.09,31306.0,156.9295,157.0932,156.9103,157.0644,31306.0
2021-10-15 12:30:00,163.12,163.23,163.11,163.17,3834.0,157.0932,157.1992,157.0836,157.1414,3834.0
2021-10-15 12:35:00,163.19,163.26,163.17,163.23,4435.0,157.1607,157.2281,157.1414,157.1992,4435.0
2021-10-15 12:40:00,163.21,163.26,163.13,163.13,4087.0,157.1799,157.2281,157.1029,157.1029,4087.0
2021-10-15 12:45:00,163.17,163.18,162.89,162.91,2851.0,157.1414,157.151,156.8717,156.891,2851.0
2021-10-15 12:50:00,162.91,163.01,162.9,162.96,2634.0,156.891,156.9873,156.8814,156.9392,2634.0
2021-10-15 12:55:00,162.97,163.08,162.94,163.08,6275.0,156.9488,157.0547,156.9199,157.0547,6275.0
2021-10-15 13:00:00,163.02,163.18,163.0,163.14,3709.0,156.9969,157.151,156.9777,157.1125,3709.0
2021-10-15 13:05:00,163.13,163.27,163.09,163.09,3039.0,157.1029,157.2377,157.0644,157.0644,3039.0
2021-10-15 13:10:00,163.06,163.17,163.06,163.17,2805.0,157.0355,157.1414,157.0355,157.1414,2805.0
2021-10-15 13:15:00,163.14,163.14,163.07,163.1,1842.0,157.1125,157.1125,157.0451,157.074,1842.0
2021-10-15 13:20:00,163.06,163.13,163.05,163.1,3778.0,157.0355,157.1029,157.0258,157.074,3778.0
2021-10-15 13:25:00,163.1,163.2,163.02,163.15,4481.0,157.074,157.1703,156.9969,157.1221,4481.0
2021-10-15 13:30:00,163.17,163.35,163.16,163.34,2527.0,157.1414,157.3148,157.1318,157.3051,2527.0
2021-10-15 13:35:00,163.39,163.58,163.39,163.51,2837.0,157.3533,157.5363,157.3533,157.4688,2837.0
2021-10-15 13:40:00,163.51,163.52,163.44,163.45,2588.0,157.4688,157.4785,157.4014,157.4111,2588.0
2021-10-15 13:45:00,163.52,163.62,163.5,163.58,1100.0,157.4785,157.5748,157.4592,157.5363,1100.0
2021-10-15 13:50:00,163.62,163.72,163.61,163.66,4378.0,157.5748,157.6711,157.5651,157.6133,4378.0
2021-10-15 13:55:00,163.68,163.86,163.68,163.82,7455.0,157.6326,157.8059,157.6326,157.7674,7455.0
2021-10-15 14:00:00,163.85,164.07,163.85,163.99,6645.0,157.7963,158.0081,157.7963,157.9311,6645.0
2021-10-15 14:05:00,163.98,164.01,163.9,164.01,2460.0,157.9215,157.9504,157.8444,157.9504,2460.0
2021-10-15 14:10:00,163.99,164.04,163.91,163.91,3358.0,157.9311,157.9793,157.8541,157.8541,3358.0
2021-10-15 14:15:00,163.91,163.95,163.88,163.91,3768.0,157.8541,157.8926,157.8252,157.8541,3768.0
2021-10-15 14:20:00,163.92,164.03,163.89,164.03,3164.0,157.8637,157.9696,157.8348,157.9696,3164.0
2021-10-15 14:25:00,164.06,164.08,163.98,164.02,2081.0,157.9985,158.0178,157.9215,157.96,2081.0
2021-10-15 14:30:00,164.02,164.02,163.92,163.95,4835.0,157.96,157.96,157.8637,157.8926,4835.0
2021-10-15 14:35:00,163.95,163.95,163.86,163.86,3201.0,157.8926,157.8926,157.8059,157.8059,3201.0
2021-10-15 14:40:00,163.82,163.82,163.7,163.71,2575.0,157.7674,157.7674,157.6518,157.6615,2575.0
2021-10-15 14:45:00,163.73,163.85,163.69,163.85,6266.0,157.6807,157.7963,157.6422,157.7963,6266.0
2021-10-15 14:50:00,163.85,163.9,163.77,163.77,4204.0,157.7963,157.8444,157.7192,157.7192,4204.0
2021-10-15 14:55:00,163.8,163.95,163.78,163.93,3127.0,157.7481,157.8926,157.7289,157.8733,3127.0
2021-10-15 15:00:00,163.94,163.94,163.79,163.79,4197.0,157.883,157.883,157.7385,157.7385,4197.0
2021-10-15 15:05:00,163.8,163.82,163.65,163.68,7030.0,157.7481,157.7674,157.6037,157.6326,7030.0
2021-10-15 15:10:00,163.72,163.75,163.62,163.75,42015.0,157.6711,157.7,157.5748,157.7,42015.0
2021-10-15 15:15:00,163.73,163.87,163.69,163.69,42730.0,157.6807,157.8155,157.6422,157.6422,42730.0
2021-10-15 15:20:00,163.65,163.7,163.49,163.51,8708.0,157.6037,157.6518,157.4496,157.4688,8708.0
2021-10-15 15:25:00,163.53,163.66,163.53,163.66,3010.0,157.4881,157.6133,157.4881,157.6133,3010.0
2021-10-15 15:30:00,163.68,163.68,163.51,163.55,6902.0,157.6326,157.6326,157.4688,157.5074,6902.0
2021-10-15 15:35:00,163.56,163.56,163.27,163.34,6066.0,157.517,157.517,157.2377,157.3051,6066.0
2021-10-15 15:40:00,163.3,163.34,163.17,163.18,7634.0,157.2666,157.3051,157.1414,157.151,7634.0
2021-10-15 15:45:00,163.15,163.15,163.06,163.06,7757.0,157.1221,157.1221,157.0355,157.0355,7757.0
2021-10-15 15:50:00,163.0,163.16,162.95,162.97,20678.0,156.9777,157.1318,156.9295,156.9488,20678.0
2021-10-15 15:55:00,162.98,162.98,162.79,162.88,46543.0,156.9584,156.9584,156.7754,156.8621,46543.0
2021-10-18 09:30:00,161.91,162.25,161.34,162.06,9905.0,155.928,156.2554,155.379,156.0724,9905.0
2021-10-18 09:35:00,161.3,161.47,161.3,161.47,2250.0,155.3405,155.5042,155.3405,155.5042,2250.0
2021-10-18 09:40:00,162.06,162.23,161.68,162.23,900.0,156.0724,156.2361,155.7065,156.2361,900.0
2021-10-18 09:45:00,162.07,162.52,162.07,162.35,15875.0,156.082,156.5154,156.082,156.3517,15875.0
2021-10-18 09:50:00,162.31,162.52,161.9,161.9,2751.0,156.3132,156.5154,155.9183,155.9183,2751.0
2021-10-18 09:55:00,162.05,162.24,161.93,162.06,1000.0,156.0628,156.2458,155.9472,156.0724,1000.0
2021-10-18 10:00:00,162.01,162.43,162.01,162.42,1977.0,156.0243,156.4287,156.0243,156.4191,1977.0
2021-10-18 10:05:00,162.53,162.53,162.3,162.4,1906.0,156.525,156.525,156.3035,156.3999,1906.0
2021-10-18 10:10:00,162.4,162.4,162.25,162.26,1275.0,156.3999,156.3999,156.2554,156.265,1275.0
2021-10-18 10:15:00,162.12,162.2,162.09,162.2,700.0,156.1302,156.2072,156.1013,156.2072,700.0
2021-10-18 10:20:00,162.18,162.18,162.07,162.09,990.0,156.188,156.188,156.082,156.1013,990.0
2021-10-18 10:25:00,162.12,162.26,161.96,161.96,2538.0,156.1302,156.265,155.9761,155.9761,2538.0
2021-10-18 10:30:00,161.93,161.98,161.69,161.8,3002.0,155.9472,155.9954,155.7161,155.822,3002.0
2021-10-18 10:35:00,161.76,161.77,161.63,161.65,3092.0,155.7835,155.7931,155.6583,155.6776,3092.0
2021-10-18 10:40:00,161.64,161.8,161.55,161.55,2008.0,155.6679,155.822,155.5813,155.5813,2008.0
2021-10-18 10:45:00,161.59,161.61,161.43,161.58,2682.0,155.6198,155.639,155.4657,155.6101,2682.0
2021-10-18 10:50:00,161.56,161.56,161.4,161.5,2083.0,155.5909,155.5909,155.4368,155.5331,2083.0
2021-10-18 10:55:00,161.54,161.9,161.53,161.9,2500.0,155.5716,155.9183,155.562,155.9183,2500.0
2021-10-18 11:00:00,161.88,161.88,161.67,161.67,1477.0,155.8991,155.8991,155.6968,155.6968,1477.0
2021-10-18 11:05:00,161.65,161.85,161.53,161.73,6361.0,155.6776,155.8702,155.562,155.7546,6361.0
2021-10-18 11:10:00,161.72,161.82,161.6,161.64,3963.0,155.745,155.8413,155.6294,155.6679,3963.0
2021-10-18 11:15:00,161.69,161.81,161.69,161.81,1530.0,155.7161,155.8316,155.7161,155.8316,1530.0
2021-10-18 11:20:00,161.81,162.07,161.8,162.06,2213.0,155.8316,156.082,155.822,156.0724,2213.0
2021-10-18 11:25:00,162.12,162.12,162.09,162.09,295.0,156.1302,156.1302,156.1013,156.1013,295.0
2021-10-18 11:30:00,161.89,161.96,161.86,161.89,3230.0,155.9087,155.9761,155.8798,155.9087,3230.0
2021-10-18 11:35:00,161.92,161.95,161.8,161.81,1754.0,155.9376,155.9665,155.822,155.8316,1754.0
2021-10-18 11:40:00,161.83,161.89,161.69,161.69,7288.0,155.8509,155.9087,155.7161,155.7161,7288.0
2021-10-18 11:45:00,161.69,161.83,161.69,161.73,1147.0,155.7161,155.8509,155.7161,155.7546,1147.0
2021-10-18 11:50:00,161.8,161.87,161.79,161.87,1700.0,155.822,155.8894,155.8124,155.8894,1700.0
2021-10-18 11:55:00,161.85,161.96,161.84,161.92,1220.0,155.8702,155.9761,155.8605,155.9376,1220.0
2021-10-18 12:00:00,161.86,162.05,161.86,162.0,1478.0,155.8798,156.0628,155.8798,156.0146,1478.0
2021-10-18 12:05:00,161.95,161.95,161.81,161.81,1861.0,155.9665,155.9665,155.8316,155.8316,1861.0
2021-10-18 12:10:00,161.81,161.81,161.5,161.5,1300.0,155.8316,155.8316,155.5331,155.5331,1300.0
2021-10-18 12:15:00,161.45,161.52,161.33,161.34,2440.0,155.485,155.5524,155.3694,155.379,2440.0
2021-10-18 12:20:00,161.34,161.37,161.28,161.28,2068.0,155.379,155.4079,155.3212,155.3212,2068.0
2021-10-18 12:25:00,161.28,161.45,161.24,161.45,2752.0,155.3212,155.485,155.2827,155.485,2752.0
2021-10-18 12:30:00,161.45,161.54,161.42,161.52,4357.0,155.485,155.5716,155.4561,155.5524,4357.0
2021-10-18 12:35:00,161.49,161.49,161.4,161.41,1133.0,155.5235,155.5235,155.4368,155.4464,1133.0
2021-10-18 12:40:00,161.42,161.42,161.38,161.39,954.0,155.4561,155.4561,155.4175,155.4272,954.0
2021-10-18 12:45:00,161.41,161.52,161.41,161.48,1303.0,155.4464,155.5524,155.4464,155.5138,1303.0
2021-10-18 12:50:00,161.47,161.57,161.45,161.55,3273.0,155.5042,155.6005,155.485,155.5813,3273.0
2021-10-18 12:55:00,161.51,161.53,161.46,161.52,1505.0,155.5427,155.562,155.4946,155.5524,1505.0
2021-10-18 13:00:00,161.55,161.6,161.51,161.6,1515.0,155.5813,155.6294,155.5427,155.6294,1515.0
2021-10-18 13:05:00,161.61,161.63,161.54,161.58,1710.0,155.639,155.6583,155.5716,155.6101,1710.0
2021-10-18 13:10:00,161.59,161.59,161.41,161.43,2128.0,155.6198,155.6198,155.4464,155.4657,2128.0
2021-10-18 13:15:00,161.42,161.44,161.37,161.37,603.0,155.4561,155.4753,155.4079,155.4079,603.0
2021-10-18 13:20:00,161.38,161.39,161.32,161.33,2171.0,155.4175,155.4272,155.3598,155.3694,2171.0
2021-10-18 13:25:00,161.29,161.38,161.26,161.33,3051.0,155.3309,155.4175,155.302,155.3694,3051.0
2021-10-18 13:30:00,161.33,161.43,161.33,161.4,700.0,155.3694,155.4657,155.3694,155.4368,700.0
2021-10-18 13:35:00,161.39,161.39,161.24,161.29,2300.0,155.4272,155.4272,155.2827,155.3309,2300.0
2021-10-18 13:40:00,161.3,161.32,161.25,161.31,2818.0,155.3405,155.3598,155.2923,155.3501,2818.0
2021-10-18 13:45:00,161.28,161.35,161.24,161.35,3874.0,155.3212,155.3886,155.2827,155.3886,3874.0
2021-10-18 13:50:00,161.33,161.41,161.3,161.41,2604.0,155.3694,155.4464,155.3405,155.4464,2604.0
2021-10-18 13:55:00,161.42,161.59,161.41,161.49,6603.0,155.4561,155.6198,155.4464,155.5235,6603.0
2021-10-18 14:00:00,161.51,161.54,161.44,161.46,5338.0,155.5427,155.5716,155.4753,155.4946,5338.0
2021-10-18 14:05:00,161.53,161.62,161.43,161.44,10353.0,155.562,155.6487,155.4657,155.4753,10353.0
2021-10-18 14:10:00,161.42,161.46,161.34,161.34,1069.0,155.4561,155.4946,155.379,155.379,1069.0
2021-10-18 14:15:00,161.32,161.32,161.0,161.0,3204.0,155.3598,155.3598,155.0516,155.0516,3204.0
2021-10-18 14:20:00,160.97,161.0,160.81,160.81,2972.0,155.0227,155.0516,154.8686,154.8686,2972.0
2021-10-18 14:25:00,160.84,160.97,160.84,160.88,4292.0,154.8975,155.0227,154.8975,154.936,4292.0
2021-10-18 14:30:00,160.87,160.89,160.75,160.79,3994.0,154.9264,154.9456,154.8108,154.8493,3994.0
2021-10-18 14:35:00,160.85,160.87,160.76,160.76,926.0,154.9071,154.9264,154.8204,154.8204,926.0
2021-10-18 14:40:00,160.74,160.8,160.65,160.69,4361.0,154.8012,154.859,154.7145,154.753,4361.0
2021-10-18 14:45:00,160.63,160.63,160.55,160.59,3501.0,154.6952,154.6952,154.6182,154.6567,3501.0
2021-10-18 14:50:00,160.64,160.73,160.61,160.73,3024.0,154.7049,154.7916,154.676,154.7916,3024.0
2021-10-18 14:55:00,160.7,160.8,160.68,160.71,4057.0,154.7627,154.859,154.7434,154.7723,4057.0
2021-10-18 15:00:00,160.7,160.73,160.49,160.56,3218.0,154.7627,154.7916,154.5604,154.6278,3218.0
2021-10-18 15:05:00,160.56,160.59,160.49,160.53,2764.0,154.6278,154.6567,154.5604,154.5989,2764.0
2021-10-18 15:10:00,160.53,160.64,160.47,160.52,14715.0,154.5989,154.7049,154.5412,154.5893,14715.0
2021-10-18 15:15:00,160.51,160.56,160.45,160.45,1901.0,154.5797,154.6278,154.5219,154.5219,1901.0
2021-10-18 15:20:00,160.46,160.51,160.41,160.48,2232.0,154.5315,154.5797,154.4834,154.5508,2232.0
2021-10-18 15:25:00,160.38,160.52,160.32,160.45,1786.0,154.4545,154.5893,154.3967,154.5219,1786.0
2021-10-18 15:30:00,160.39,160.57,160.37,160.5,6424.0,154.4641,154.6375,154.4449,154.57,6424.0
2021-10-18 15:35:00,160.49,160.59,160.45,160.55,6968.0,154.5604,154.6567,154.5219,154.6182,6968.0
2021-10-18 15:40:00,160.52,160.59,160.37,160.38,9482.0,154.5893,154.6567,154.4449,154.4545,9482.0
2021-10-18 15:45:00,160.38,160.47,160.3,160.44,5951.0,154.4545,154.5412,154.3774,154.5123,5951.0
2021-10-18 15:50:00,160.48,160.7,160.41,160.46,34263.0,154.5508,154.7627,154.4834,154.5315,34263.0
2021-10-18 15:55:00,160.47,160.67,160.34,160.59,116387.0,154.5412,154.7338,154.416,154.6567,116387.0
2021-10-19 09:30:00,161.86,162.01,161.53,161.6,7647.0,155.8798,156.0243,155.562,155.6294,7647.0
2021-10-19 09:35:00,161.87,161.98,161.29,161.29,1436.0,155.8894,155.9954,155.3309,155.3309,1436.0
2021-10-19 09:40:00,161.33,161.39,160.98,161.26,800.0,155.3694,155.4272,155.0323,155.302,800.0
2021-10-19 09:45:00,161.15,161.4,160.97,161.18,2619.0,155.196,155.4368,155.0227,155.2249,2619.0
2021-10-19 09:50:00,161.23,161.31,161.04,161.04,1500.0,155.2731,155.3501,155.0901,155.0901,1500.0
2021-10-19 09:55:00,161.08,161.25,161.0,161.16,5880.0,155.1286,155.2923,155.0516,155.2057,5880.0
2021-10-19 10:00:00,161.1,161.41,161.1,161.36,1100.0,155.1479,155.4464,155.1479,155.3983,1100.0
2021-10-19 10:05:00,161.28,161.48,161.21,161.41,1245.0,155.3212,155.5138,155.2538,155.4464,1245.0
2021-10-19 10:10:00,161.53,161.72,161.52,161.6,3500.0,155.562,155.745,155.5524,155.6294,3500.0
2021-10-19 10:15:00,161.52,161.77,161.52,161.73,1400.0,155.5524,155.7931,155.5524,155.7546,1400.0
2021-10-19 10:20:00,161.67,161.67,161.6,161.62,2264.0,155.6968,155.6968,155.6294,155.6487,2264.0
2021-10-19 10:25:00,161.57,161.67,161.53,161.58,1600.0,155.6005,155.6968,155.562,155.6101,1600.0
2021-10-19 10:30:00,161.62,161.64,161.48,161.64,2318.0,155.6487,155.6679,155.5138,155.6679,2318.0
2021-10-19 10:35:00,161.56,161.74,161.55,161.71,2330.0,155.5909,155.7642,155.5813,155.7353,2330.0
2021-10-19 10:40:00,161.82,161.85,161.7,161.71,1614.0,155.8413,155.8702,155.7257,155.7353,1614.0
2021-10-19 10:45:00,161.72,161.86,161.71,161.81,1691.0,155.745,155.8798,155.7353,155.8316,1691.0
2021-10-19 10:50:00,161.86,161.86,161.76,161.8,2759.0,155.8798,155.8798,155.7835,155.822,2759.0
2021-10-19 10:55:00,161.81,161.86,161.7,161.86,3917.0,155.8316,155.8798,155.7257,155.8798,3917.0
2021-10-19 11:00:00,161.86,161.87,161.77,161.77,3024.0,155.8798,155.8894,155.7931,155.7931,3024.0
2021-10-19 11:05:00,161.84,161.9,161.72,161.75,2313.0,155.8605,155.9183,155.745,155.7739,2313.0
2021-10-19 11:10:00,161.77,161.79,161.66,161.69,1839.0,155.7931,155.8124,155.6872,155.7161,1839.0
2021-10-19 11:15:00,161.72,161.96,161.72,161.9,2394.0,155.745,155.9761,155.745,155.9183,2394.0
2021-10-19 11:20:00,161.94,161.94,161.67,161.67,2421.0,155.9568,155.9568,155.6968,155.6968,2421.0
2021-10-19 11:25:00,161.65,161.66,161.56,161.57,3882.0,155.6776,155.6872,155.5909,155.6005,3882.0
2021-10-19 11:30:00,161.58,161.58,161.33,161.37,2445.0,155.6101,155.6101,155.3694,155.4079,2445.0
2021-10-19 11:35:00,161.39,161.47,161.37,161.47,1948.0,155.4272,155.5042,155.4079,155.5042,1948.0
2021-10-19 11:40:00,161.47,161.6,161.47,161.58,2253.0,155.5042,155.6294,155.5042,155.6101,2253.0
2021-10-19 11:45:00,161.61,161.64,161.54,161.61,2081.0,155.639,155.6679,155.5716,155.639,2081.0
2021-10-19 11:50:00,161.62,161.68,161.57,161.63,2173.0,155.6487,155.7065,155.6005,155.6583,2173.0
2021-10-19 11:55:00,161.66,161.66,161.52,161.52,2331.0,155.6872,155.6872,155.5524,155.5524,2331.0
2021-10-19 12:00:00,161.5,161.71,161.47,161.71,2485.0,155.5331,155.7353,155.5042,155.7353,2485.0
2021-10-19 12:05:00,161.71,161.9,161.71,161.9,1885.0,155.7353,155.9183,155.7353,155.9183,1885.0
2021-10-19 12:10:00,161.92,162.02,161.91,162.02,2956.0,155.9376,156.0339,155.928,156.0339,2956.0
2021-10-19 12:15:00,162.09,162.22,162.05,162.21,1928.0,156.1013,156.2265,156.0628,156.2169,1928.0
2021-10-19 12:20:00,162.15,162.25,162.15,162.25,3494.0,156.1591,156.2554,156.1591,156.2554,3494.0
2021-10-19 12:25:00,162.24,162.31,162.22,162.31,3417.0,156.2458,156.3132,156.2265,156.3132,3417.0
2021-10-19 12:30:00,162.33,162.41,162.27,162.32,9395.0,156.3324,156.4095,156.2747,156.3228,9395.0
2021-10-19 12:35:00,162.35,162.42,162.34,162.37,3226.0,156.3517,156.4191,156.3421,156.371,3226.0
2021-10-19 12:40:00,162.32,162.43,162.32,162.42,2021.0,156.3228,156.4287,156.3228,156.4191,2021.0
2021-10-19 12:45:00,162.42,162.45,162.41,162.42,3144.0,156.4191,156.448,156.4095,156.4191,3144.0
2021-10-19 12:50:00,162.41,162.5,162.39,162.5,4419.0,156.4095,156.4962,156.3902,156.4962,4419.0
2021-10-19 12:55:00,162.48,162.54,162.48,162.53,2880.0,156.4769,156.5347,156.4769,156.525,2880.0
2021-10-19 13:00:00,162.56,162.6,162.49,162.53,4151.0,156.5539,156.5925,156.4865,156.525,4151.0
2021-10-19 13:05:00,162.49,162.57,162.46,162.55,1902.0,156.4865,156.5636,156.4576,156.5443,1902.0
2021-10-19 13:10:00,162.52,162.53,162.39,162.44,2801.0,156.5154,156.525,156.3902,156.4384,2801.0
2021-10-19 13:15:00,162.44,162.44,162.27,162.28,1810.0,156.4384,156.4384,156.2747,156.2843,1810.0
2021-10-19 13:20:00,162.24,162.24,162.15,162.2,3277.0,156.2458,156.2458,156.1591,156.2072,3277.0
2021-10-19 13:25:00,162.2,162.2,162.11,162.13,1518.0,156.2072,156.2072,156.1206,156.1398,1518.0
2021-10-19 13:30:00,162.09,162.23,162.07,162.23,2225.0,156.1013,156.2361,156.082,156.2361,2225.0
2021-10-19 13:35:00,162.22,162.28,162.19,162.2,1681.0,156.2265,156.2843,156.1976,156.2072,1681.0
2021-10-19 13:40:00,162.23,162.23,162.11,162.12,2616.0,156.2361,156.2361,156.1206,156.1302,2616.0
2021-10-19 13:45:00,162.09,162.1,162.02,162.02,1630.0,156.1013,156.1109,156.0339,156.0339,1630.0
2021-10-19 13:50:00,162.07,162.15,162.03,162.05,1793.0,156.082,156.1591,156.0435,156.0628,1793.0
2021-10-19 13:55:00,162.05,162.08,162.04,162.06,1562.0,156.0628,156.0917,156.0532,156.0724,1562.0
2021-10-19 14:00:00,162.08,162.1,162.04,162.08,1200.0,156.0917,156.1109,156.0532,156.0917,1200.0
2021-10-19 14:05:00,162.06,162.06,161.71,161.99,28964.0,156.0724,156.0724,155.7353,156.005,28964.0
2021-10-19 14:10:00,162.01,162.04,161.8,161.83,3029.0,156.0243,156.0532,155.822,155.8509,3029.0
2021-10-19 14:15:00,161.83,161.87,161.82,161.87,1040.0,155.8509,155.8894,155.8413,155.8894,1040.0
2021-10-19 14:20:00,161.92,161.92,161.74,161.78,1863.0,155.9376,155.9376,155.7642,155.8028,1863.0
2021-10-19 14:25:00,161.78,161.82,161.62,161.62,3701.0,155.8028,155.8413,155.6487,155.6487,3701.0
2021-10-19 14:30:00,161.63,161.68,161.52,161.56,3930.0,155.6583,155.7065,155.5524,155.5909,3930.0
2021-10-19 14:35:00,161.66,161.77,161.66,161.77,1017.0,155.6872,155.7931,155.6872,155.7931,1017.0
2021-10-19 14:40:00,161.73,161.79,161.71,161.72,2287.0,155.7546,155.8124,155.7353,155.745,2287.0
2021-10-19 14:45:00,161.74,161.79,161.7,161.77,1916.0,155.7642,155.8124,155.7257,155.7931,1916.0
2021-10-19 14:50:00,161.75,161.78,161.72,161.77,2609.0,155.7739,155.8028,155.745,155.7931,2609.0
2021-10-19 14:55:00,161.71,161.77,161.7,161.73,1651.0,155.7353,155.7931,155.7257,155.7546,1651.0
2021-10-19 15:00:00,161.76,161.86,161.73,161.86,2356.0,155.7835,155.8798,155.7546,155.8798,2356.0
2021-10-19 15:05:00,161.91,161.99,161.85,161.9,2102.0,155.928,156.005,155.8702,155.9183,2102.0
2021-10-19 15:10:00,161.92,161.95,161.87,161.87,1632.0,155.9376,155.9665,155.8894,155.8894,1632.0
2021-10-19 15:15:00,161.92,162.01,161.83,162.0,4254.0,155.9376,156.0243,155.8509,156.0146,4254.0
2021-10-19 15:20:00,162.0,162.0,161.81,161.83,4416.0,156.0146,156.0146,155.8316,155.8509,4416.0
2021-10-19 15:25:00,161.83,161.86,161.78,161.86,1594.0,155.8509,155.8798,155.8028,155.8798,1594.0
2021-10-19 15:30:00,161.84,161.84,161.62,161.65,10946.0,155.8605,155.8605,155.6487,155.6776,10946.0
2021-10-19 15:35:00,161.65,161.66,161.44,161.47,16692.0,155.6776,155.6872,155.4753,155.5042,16692.0
2021-10-19 15:40:00,161.47,161.58,161.44,161.57,7818.0,155.5042,155.6101,155.4753,155.6005,7818.0
2021-10-19 15:45:00,161.58,161.98,161.58,161.91,19372.0,155.6101,155.9954,155.6101,155.928,19372.0
2021-10-19 15:50:00,161.91,161.99,161.76,161.8,43983.0,155.928,156.005,155.7835,155.822,43983.0
2021-10-19 15:55:00,161.8,161.98,161.67,161.98,63001.0,155.822,155.9954,155.6968,155.9954,63001.0
2021-10-20 09:30:00,161.8,161.94,161.8,161.94,5415.0,155.822,155.9568,155.822,155.9568,5415.0
2021-10-20 09:35:00,162.14,162.32,161.96,161.96,900.0,156.1495,156.3228,155.9761,155.9761,900.0
2021-10-20 09:40:00,161.79,161.99,161.78,161.99,1320.0,155.8124,156.005,155.8028,156.005,1320.0
2021-10-20 09:45:00,162.07,162.21,161.9,162.18,1400.0,156.082,156.2169,155.9183,156.188,1400.0
2021-10-20 09:50:00,162.26,162.37,162.2,162.36,1084.0,156.265,156.371,156.2072,156.3613,1084.0
2021-10-20 09:55:00,162.42,162.42,162.18,162.18,2478.0,156.4191,156.4191,156.188,156.188,2478.0
2021-10-20 10:00:00,162.16,162.43,162.09,162.39,1825.0,156.1687,156.4287,156.1013,156.3902,1825.0
2021-10-20 10:05:00,162.42,162.51,162.13,162.2,4767.0,156.4191,156.5058,156.1398,156.2072,4767.0
2021-10-20 10:10:00,162.23,162.23,162.09,162.23,1400.0,156.2361,156.2361,156.1013,156.2361,1400.0
2021-10-20 10:15:00,162.24,162.37,162.24,162.37,571.0,156.2458,156.371,156.2458,156.371,571.0
2021-10-20 10:20:00,162.39,162.63,162.39,162.63,800.0,156.3902,156.6214,156.3902,156.6214,800.0
2021-10-20 10:25:00,162.66,162.87,162.53,162.87,7940.0,156.6502,156.8525,156.525,156.8525,7940.0
2021-10-20 10:30:00,162.87,162.91,162.73,162.86,2996.0,156.8525,156.891,156.7177,156.8429,2996.0
2021-10-20 10:35:00,162.88,162.9,162.69,162.71,1866.0,156.8621,156.8814,156.6791,156.6984,1866.0
2021-10-20 10:40:00,162.69,162.8,162.61,162.76,6168.0,156.6791,156.7851,156.6021,156.7465,6168.0
2021-10-20 10:45:00,162.77,162.89,162.77,162.86,2200.0,156.7562,156.8717,156.7562,156.8429,2200.0
2021-10-20 10:50:00,162.87,162.93,162.85,162.87,3223.0,156.8525,156.9103,156.8332,156.8525,3223.0
2021-10-20 10:55:00,162.87,162.92,162.7,162.71,5824.0,156.8525,156.9006,156.6888,156.6984,5824.0
2021-10-20 11:00:00,162.74,162.89,162.58,162.59,6146.0,156.7273,156.8717,156.5732,156.5828,6146.0
2021-10-20 11:05:00,162.63,162.66,162.46,162.46,3870.0,156.6214,156.6502,156.4576,156.4576,3870.0
2021-10-20 11:10:00,162.4,162.59,162.34,162.53,4476.0,156.3999,156.5828,156.3421,156.525,4476.0
2021-10-20 11:15:00,162.58,162.58,162.51,162.51,957.0,156.5732,156.5732,156.5058,156.5058,957.0
2021-10-20 11:20:00,162.54,162.62,162.54,162.61,1923.0,156.5347,156.6117,156.5347,156.6021,1923.0
2021-10-20 11:25:00,162.61,162.66,162.44,162.44,2250.0,156.6021,156.6502,156.4384,156.4384,2250.0
2021-10-20 11:30:00,162.43,162.59,162.43,162.52,3200.0,156.4287,156.5828,156.4287,156.5154,3200.0
2021-10-20 11:35:00,162.52,162.52,162.44,162.44,700.0,156.5154,156.5154,156.4384,156.4384,700.0
2021-10-20 11:40:00,162.38,162.45,162.21,162.21,1000.0,156.3806,156.448,156.2169,156.2169,1000.0
2021-10-20 11:45:00,162.33,162.39,162.33,162.34,1862.0,156.3324,156.3902,156.3324,156.3421,1862.0
2021-10-20 11:50:00,162.34,162.37,162.18,162.36,3533.0,156.3421,156.371,156.188,156.3613,3533.0
2021-10-20 11:55:00,162.37,162.53,162.37,162.51,1335.0,156.371,156.525,156.371,156.5058,1335.0
2021-10-20 12:00:00,162.5,162.66,162.48,162.64,7474.0,156.4962,156.6502,156.4769,156.631,7474.0
2021-10-20 12:05:00,162.67,162.69,162.6,162.62,6386.0,156.6599,156.6791,156.5925,156.6117,6386.0
2021-10-20 12:10:00,162.63,162.67,162.61,162.64,4665.0,156.6214,156.6599,156.6021,156.631,4665.0
2021-10-20 12:15:00,162.6,162.64,162.43,162.43,2799.0,156.5925,156.631,156.4287,156.4287,2799.0
2021-10-20 12:20:00,162.47,162.51,162.4,162.43,2721.0,156.4673,156.5058,156.3999,156.4287,2721.0
2021-10-20 12:25:00,162.44,162.58,162.41,162.55,4544.0,156.4384,156.5732,156.4095,156.5443,4544.0
2021-10-20 12:30:00,162.51,162.63,162.51,162.59,1761.0,156.5058,156.6214,156.5058,156.5828,1761.0
2021-10-20 12:35:00,162.59,162.65,162.57,162.63,2582.0,156.5828,156.6406,156.5636,156.6214,2582.0
2021-10-20 12:40:00,162.66,162.75,162.65,162.74,3838.0,156.6502,156.7369,156.6406,156.7273,3838.0
2021-10-20 12:45:00,162.7,162.73,162.69,162.69,1200.0,156.6888,156.7177,156.6791,156.6791,1200.0
2021-10-20 12:50:00,162.67,162.72,162.59,162.61,4279.0,156.6599,156.708,156.5828,156.6021,4279.0
2021-10-20 12:55:00,162.58,162.61,162.56,162.58,1400.0,156.5732,156.6021,156.5539,156.5732,1400.0
2021-10-20 13:00:00,162.58,162.61,162.47,162.51,2541.0,156.5732,156.6021,156.4673,156.5058,2541.0
2021-10-20 13:05:00,162.51,162.6,162.49,162.51,6624.0,156.5058,156.5925,156.4865,156.5058,6624.0
2021-10-20 13:10:00,162.5,162.52,162.27,162.31,3519.0,156.4962,156.5154,156.2747,156.3132,3519.0
2021-10-20 13:15:00,162.31,162.34,162.17,162.24,2173.0,156.3132,156.3421,156.1783,156.2458,2173.0
2021-10-20 13:20:00,162.2,162.2,162.09,162.2,1737.0,156.2072,156.2072,156.1013,156.2072,1737.0
2021-10-20 13:25:00,162.16,162.33,162.15,162.26,2719.0,156.1687,156.3324,156.1591,156.265,2719.0
2021-10-20 13:30:00,162.27,162.34,162.19,162.25,1697.0,156.2747,156.3421,156.1976,156.2554,1697.0
2021-10-20 13:35:00,162.2,162.26,162.16,162.16,2003.0,156.2072,156.265,156.1687,156.1687,2003.0
2021-10-20 13:40:00,162.19,162.37,162.17,162.37,2404.0,156.1976,156.371,156.1783,156.371,2404.0
2021-10-20 13:45:00,162.39,162.39,162.28,162.36,1821.0,156.3902,156.3902,156.2843,156.3613,1821.0
2021-10-20 13:50:00,162.31,162.39,162.3,162.31,2300.0,156.3132,156.3902,156.3035,156.3132,2300.0
2021-10-20 13:55:00,162.3,162.3,162.17,162.23,3000.0,156.3035,156.3035,156.1783,156.2361,3000.0
2021-10-20 14:00:00,162.2,162.41,162.19,162.41,3351.0,156.2072,156.4095,156.1976,156.4095,3351.0
2021-10-20 14:05:00,162.41,162.41,162.26,162.41,3941.0,156.4095,156.4095,156.265,156.4095,3941.0
2021-10-20 14:10:00,162.37,162.52,162.36,162.51,3449.0,156.371,156.5154,156.3613,156.5058,3449.0
2021-10-20 14:15:00,162.53,162.6,162.42,162.51,5894.0,156.525,156.5925,156.4191,156.5058,5894.0
2021-10-20 14:20:00,162.48,162.51,162.39,162.41,2299.0,156.4769,156.5058,156.3902,156.4095,2299.0
2021-10-20 14:25:00,162.45,162.53,162.41,162.48,2935.0,156.448,156.525,156.4095,156.4769,2935.0
2021-10-20 14:30:00,162.49,162.56,162.47,162.52,2100.0,156.4865,156.5539,156.4673,156.5154,2100.0
2021-10-20 14:35:00,162.43,162.52,162.43,162.47,3071.0,156.4287,156.5154,156.4287,156.4673,3071.0
2021-10-20 14:40:00,162.5,162.61,162.5,162.53,3886.0,156.4962,156.6021,156.4962,156.525,3886.0
2021-10-20 14:45:00,162.55,162.58,162.49,162.56,2656.0,156.5443,156.5732,156.4865,156.5539,2656.0
2021-10-20 14:50:00,162.62,162.7,162.54,162.7,3316.0,156.6117,156.6888,156.5347,156.6888,3316.0
2021-10-20 14:55:00,162.72,162.72,162.53,162.56,10989.0,156.708,156.708,156.525,156.5539,10989.0
2021-10-20 15:00:00,162.53,162.7,162.49,162.52,10190.0,156.525,156.6888,156.4865,156.5154,10190.0
2021-10-20 15:05:00,162.52,162.64,162.49,162.57,6274.0,156.5154,156.631,156.4865,156.5636,6274.0
2021-10-20 15:10:00,162.54,162.55,162.33,162.33,5214.0,156.5347,156.5443,156.3324,156.3324,5214.0
2021-10-20 15:15:00,162.28,162.29,162.18,162.29,6130.0,156.2843,156.2939,156.188,156.2939,6130.0
2021-10-20 15:20:00,162.26,162.47,162.22,162.39,4030.0,156.265,156.4673,156.2265,156.3902,4030.0
2021-10-20 15:25:00,162.39,162.4,162.16,162.17,5822.0,156.3902,156.3999,156.1687,156.1783,5822.0
2021-10-20 15:30:00,162.17,162.25,162.08,162.2,8282.0,156.1783,156.2554,156.0917,156.2072,8282.0
2021-10-20 15:35:00,162.2,162.42,162.2,162.36,6744.0,156.2072,156.4191,156.2072,156.3613,6744.0
2021-10-20 15:40:00,162.39,162.51,162.38,162.42,5199.0,156.3902,156.5058,156.3806,156.4191,5199.0
2021-10-20 15:45:00,162.42,162.46,162.32,162.38,11409.0,156.4191,156.4576,156.3228,156.3806,11409.0
2021-10-20 15:50:00,162.38,162.48,162.33,162.36,16765.0,156.3806,156.4769,156.3324,156.3613,16765.0
2021-10-20 15:55:00,162.35,162.54,162.21,162.52,46501.0,156.3517,156.5347,156.2169,156.5154,46501.0
2021-10-21 09:30:00,162.92,163.85,162.92,163.45,18493.0,156.9006,157.7963,156.9006,157.4111,18493.0
2021-10-21 09:35:00,163.36,163.36,162.65,162.65,1300.0,157.3244,157.3244,156.6406,156.6406,1300.0
2021-10-21 09:40:00,162.83,162.83,162.68,162.77,300.0,156.814,156.814,156.6695,156.7562,300.0
2021-10-21 09:45:00,162.77,162.86,162.53,162.53,1903.0,156.7562,156.8429,156.525,156.525,1903.0
2021-10-21 09:50:00,162.62,162.82,162.48,162.71,36922.0,156.6117,156.8043,156.4769,156.6984,36922.0
2021-10-21 09:55:00,163.04,163.14,162.93,163.0,17281.0,157.0162,157.1125,156.9103,156.9777,17281.0
2021-10-21 10:00:00,163.0,163.1,162.71,162.85,22623.0,156.9777,157.074,156.6984,156.8332,22623.0
2021-10-21 10:05:00,162.8,162.94,162.8,162.91,634.0,156.7851,156.9199,156.7851,156.891,634.0
2021-10-21 10:10:00,163.14,163.15,162.93,163.0,1600.0,157.1125,157.1221,156.9103,156.9777,1600.0
2021-10-21 10:15:00,162.86,162.86,162.66,162.74,1000.0,156.8429,156.8429,156.6502,156.7273,1000.0
2021-10-21 10:20:00,162.7,162.7,162.33,162.4,1247.0,156.6888,156.6888,156.3324,156.3999,1247.0
2021-10-21 10:25:00,162.36,162.54,162.29,162.41,2901.0,156.3613,156.5347,156.2939,156.4095,2901.0
2021-10-21 10:30:00,162.41,162.42,162.32,162.42,3926.0,156.4095,156.4191,156.3228,156.4191,3926.0
2021-10-21 10:35:00,162.47,162.47,162.12,162.12,1532.0,156.4673,156.4673,156.1302,156.1302,1532.0
2021-10-21 10:40:00,162.11,162.12,161.88,161.88,6053.0,156.1206,156.1302,155.8991,155.8991,6053.0
2021-10-21 10:45:00,161.92,162.35,161.91,162.25,11797.0,155.9376,156.3517,155.928,156.2554,11797.0
2021-10-21 10:50:00,162.24,162.46,162.23,162.43,2294.0,156.2458,156.4576,156.2361,156.4287,2294.0
2021-10-21 10:55:00,162.31,162.31,162.18,162.28,5734.0,156.3132,156.3132,156.188,156.2843,5734.0
2021-10-21 11:00:00,162.37,162.55,162.24,162.54,3748.0,156.371,156.5443,156.2458,156.5347,3748.0
2021-10-21 11:05:00,162.49,162.49,162.01,162.01,3815.0,156.4865,156.4865,156.0243,156.0243,3815.0
2021-10-21 11:10:00,161.97,161.98,161.8,161.87,1583.0,155.9857,155.9954,155.822,155.8894,1583.0
2021-10-21 11:15:00,161.93,162.25,161.91,161.92,3647.0,155.9472,156.2554,155.928,155.9376,3647.0
2021-10-21 11:20:00,161.96,162.07,161.96,162.03,1942.0,155.9761,156.082,155.9761,156.0435,1942.0
2021-10-21 11:25:00,161.99,161.99,161.77,161.77,2199.0,156.005,156.005,155.7931,155.7931,2199.0
2021-10-21 11:30:00,161.8,161.98,161.8,161.83,3305.0,155.822,155.9954,155.822,155.8509,3305.0
2021-10-21 11:35:00,161.88,161.94,161.78,161.81,2101.0,155.8991,155.9568,155.8028,155.8316,2101.0
2021-10-21 11:40:00,161.8,161.92,161.79,161.79,1315.0,155.822,155.9376,155.8124,155.8124,1315.0
2021-10-21 11:45:00,161.8,161.82,161.68,161.68,3621.0,155.822,155.8413,155.7065,155.7065,3621.0
2021-10-21 11:50:00,161.75,162.03,161.74,161.95,9210.0,155.7739,156.0435,155.7642,155.9665,9210.0
2021-10-21 11:55:00,161.97,162.23,161.97,162.23,3615.0,155.9857,156.2361,155.9857,156.2361,3615.0
2021-10-21 12:00:00,162.24,162.25,162.1,162.23,5337.0,156.2458,156.2554,156.1109,156.2361,5337.0
2021-10-21 12:05:00,162.23,162.23,161.95,161.97,7076.0,156.2361,156.2361,155.9665,155.9857,7076.0
2021-10-21 12:10:00,161.98,162.08,161.98,162.08,5768.0,155.9954,156.0917,155.9954,156.0917,5768.0
2021-10-21 12:15:00,162.08,162.45,162.03,162.43,5293.0,156.0917,156.448,156.0435,156.4287,5293.0
2021-10-21 12:20:00,162.42,162.49,162.35,162.47,6658.0,156.4191,156.4865,156.3517,156.4673,6658.0
2021-10-21 12:25:00,162.46,162.46,162.28,162.4,7869.0,156.4576,156.4576,156.2843,156.3999,7869.0
2021-10-21 12:30:00,162.35,162.35,162.05,162.13,7301.0,156.3517,156.3517,156.0628,156.1398,7301.0
2021-10-21 12:35:00,162.11,162.25,162.1,162.19,3693.0,156.1206,156.2554,156.1109,156.1976,3693.0
2021-10-21 12:40:00,162.23,162.36,162.19,162.27,3074.0,156.2361,156.3613,156.1976,156.2747,3074.0
2021-10-21 12:45:00,162.41,162.45,162.22,162.23,5042.0,156.4095,156.448,156.2265,156.2361,5042.0
2021-10-21 12:50:00,162.16,162.27,162.12,162.27,4261.0,156.1687,156.2747,156.1302,156.2747,4261.0
2021-10-21 12:55:00,162.28,162.37,162.2,162.22,5902.0,156.2843,156.371,156.2072,156.2265,5902.0
2021-10-21 13:00:00,162.21,162.36,162.21,162.36,5895.0,156.2169,156.3613,156.2169,156.3613,5895.0
2021-10-21 13:05:00,162.35,162.8,162.2,162.69,13116.0,156.3517,156.7851,156.2072,156.6791,13116.0
2021-10-21 13:10:00,162.79,163.06,162.79,163.02,5177.0,156.7754,157.0355,156.7754,156.9969,5177.0
2021-10-21 13:15:00,163.17,163.18,162.97,163.05,10215.0,157.1414,157.151,156.9488,157.0258,10215.0
2021-10-21 13:20:00,163.05,163.27,162.99,163.27,5185.0,157.0258,157.2377,156.9681,157.2377,5185.0
2021-10-21 13:25:00,163.28,163.34,163.22,163.27,3197.0,157.2473,157.3051,157.1896,157.2377,3197.0
2021-10-21 13:30:00,163.25,163.29,162.92,162.92,10810.0,157.2184,157.257,156.9006,156.9006,10810.0
2021-10-21 13:35:00,162.93,163.13,162.72,163.09,24751.0,156.9103,157.1029,156.708,157.0644,24751.0
2021-10-21 13:40:00,163.22,163.22,163.01,163.07,24383.0,157.1896,157.1896,156.9873,157.0451,24383.0
2021-10-21 13:45:00,163.02,163.41,162.85,163.41,22865.0,156.9969,157.3725,156.8332,157.3725,22865.0
2021-10-21 13:50:00,163.42,163.59,163.17,163.17,4734.0,157.3822,157.5459,157.1414,157.1414,4734.0
2021-10-21 13:55:00,163.22,163.49,163.21,163.49,2825.0,157.1896,157.4496,157.1799,157.4496,2825.0
2021-10-21 14:00:00,163.54,163.67,163.5,163.62,3338.0,157.4977,157.6229,157.4592,157.5748,3338.0
2021-10-21 14:05:00,163.61,163.73,163.57,163.73,3892.0,157.5651,157.6807,157.5266,157.6807,3892.0
2021-10-21 14:10:00,163.74,163.74,163.54,163.56,3481.0,157.6903,157.6903,157.4977,157.517,3481.0
2021-10-21 14:15:00,163.56,163.78,163.56,163.78,3126.0,157.517,157.7289,157.517,157.7289,3126.0
2021-10-21 14:20:00,163.79,163.82,163.75,163.82,3308.0,157.7385,157.7674,157.7,157.7674,3308.0
2021-10-21 14:25:00,163.86,163.88,163.8,163.87,3224.0,157.8059,157.8252,157.7481,157.8155,3224.0
2021-10-21 14:30:00,163.87,163.88,163.58,163.59,3422.0,157.8155,157.8252,157.5363,157.5459,3422.0
2021-10-21 14:35:00,163.56,163.63,163.53,163.53,4895.0,157.517,157.5844,157.4881,157.4881,4895.0
2021-10-21 14:40:00,163.5,163.7,163.45,163.69,9954.0,157.4592,157.6518,157.4111,157.6422,9954.0
2021-10-21 14:45:00,163.68,163.76,163.6,163.76,2950.0,157.6326,157.7096,157.5555,157.7096,2950.0
2021-10-21 14:50:00,163.74,163.82,163.55,163.58,3776.0,157.6903,157.7674,157.5074,157.5363,3776.0
2021-10-21 14:55:00,163.58,163.66,163.48,163.51,4723.0,157.5363,157.6133,157.4399,157.4688,4723.0
2021-10-21 15:00:00,163.48,163.49,163.17,163.17,5402.0,157.4399,157.4496,157.1414,157.1414,5402.0
2021-10-21 15:05:00,163.22,163.66,163.22,163.5,4136.0,157.1896,157.6133,157.1896,157.4592,4136.0
2021-10-21 15:10:00,163.55,163.67,163.5,163.5,4933.0,157.5074,157.6229,157.4592,157.4592,4933.0
2021-10-21 15:15:00,163.51,163.53,163.36,163.43,9034.0,157.4688,157.4881,157.3244,157.3918,9034.0
2021-10-21 15:20:00,163.44,163.57,163.44,163.52,4523.0,157.4014,157.5266,157.4014,157.4785,4523.0
2021-10-21 15:25:00,163.48,163.48,163.34,163.38,7237.0,157.4399,157.4399,157.3051,157.3436,7237.0
2021-10-21 15:30:00,163.4,163.4,163.22,163.24,6317.0,157.3629,157.3629,157.1896,157.2088,6317.0
2021-10-21 15:35:00,163.22,163.34,163.14,163.18,6415.0,157.1896,157.3051,157.1125,157.151,6415.0
2021-10-21 15:40:00,163.15,163.18,163.05,163.06,6604.0,157.1221,157.151,157.0258,157.0355,6604.0
2021-10-21 15:45:00,163.04,163.36,163.04,163.31,14248.0,157.0162,157.3244,157.0162,157.2762,14248.0
2021-10-21 15:50:00,163.33,163.34,163.23,163.33,20514.0,157.2955,157.3051,157.1992,157.2955,20514.0
2021-10-21 15:55:00,163.34,163.5,163.25,163.44,43987.0,157.3051,157.4592,157.2184,157.4014,43987.0
2021-10-22 09:30:00,163.89,164.15,163.89,164.09,5389.0,157.8348,158.0852,157.8348,158.0274,5389.0
2021-10-22 09:35:00,164.28,164.73,164.27,164.73,779.0,158.2104,158.6438,158.2008,158.6438,779.0
2021-10-22 09:40:00,164.61,164.65,164.35,164.35,1544.0,158.5282,158.5667,158.2778,158.2778,1544.0
2021-10-22 09:45:00,164.46,164.46,164.15,164.34,1647.0,158.3837,158.3837,158.0852,158.2682,1647.0
2021-10-22 09:50:00,164.35,164.61,164.35,164.58,486.0,158.2778,158.5282,158.2778,158.4993,486.0
2021-10-22 09:55:00,164.79,164.84,164.53,164.53,9223.0,158.7015,158.7497,158.4512,158.4512,9223.0
2021-10-22 10:00:00,164.54,164.54,164.3,164.4,2392.0,158.4608,158.4608,158.2297,158.326,2392.0
2021-10-22 10:05:00,164.32,164.32,163.97,164.17,6452.0,158.2489,158.2489,157.9118,158.1045,6452.0
2021-10-22 10:10:00,164.24,164.25,164.09,164.24,5836.0,158.1719,158.1815,158.0274,158.1719,5836.0
2021-10-22 10:15:00,164.21,164.29,164.12,164.22,2102.0,158.143,158.22,158.0563,158.1526,2102.0
2021-10-22 10:20:00,164.36,164.36,164.35,164.35,1400.0,158.2874,158.2874,158.2778,158.2778,1400.0
2021-10-22 10:25:00,164.35,164.58,164.29,164.58,1305.0,158.2778,158.4993,158.22,158.4993,1305.0
2021-10-22 10:30:00,164.61,164.61,164.41,164.41,813.0,158.5282,158.5282,158.3356,158.3356,813.0
2021-10-22 10:35:00,164.46,164.46,164.26,164.26,1514.0,158.3837,158.3837,158.1911,158.1911,1514.0
2021-10-22 10:40:00,164.27,164.34,164.25,164.25,1531.0,158.2008,158.2682,158.1815,158.1815,1531.0
2021-10-22 10:45:00,164.29,164.35,164.29,164.3,1551.0,158.22,158.2778,158.22,158.2297,1551.0
2021-10-22 10:50:00,164.24,164.24,164.16,164.21,407.0,158.1719,158.1719,158.0948,158.143,407.0
2021-10-22 10:55:00,164.17,164.17,164.0,164.13,1131.0,158.1045,158.1045,157.9407,158.0659,1131.0
2021-10-22 11:00:00,164.08,164.36,164.08,164.35,2370.0,158.0178,158.2874,158.0178,158.2778,2370.0
2021-10-22 11:05:00,164.37,164.48,164.35,164.42,1200.0,158.2971,158.403,158.2778,158.3452,1200.0
2021-10-22 11:10:00,164.44,164.47,164.41,164.42,1335.0,158.3645,158.3934,158.3356,158.3452,1335.0
2021-10-22 11:15:00,164.4,164.52,164.3,164.52,2088.0,158.326,158.4415,158.2297,158.4415,2088.0
2021-10-22 11:20:00,164.46,164.46,164.16,164.16,1048.0,158.3837,158.3837,158.0948,158.0948,1048.0
2021-10-22 11:25:00,164.0,164.36,164.0,164.29,1588.0,157.9407,158.2874,157.9407,158.22,1588.0
2021-10-22 11:30:00,164.07,164.14,164.01,164.09,2191.0,158.0081,158.0756,157.9504,158.0274,2191.0
2021-10-22 11:35:00,164.06,164.07,163.89,163.89,1215.0,157.9985,158.0081,157.8348,157.8348,1215.0
2021-10-22 11:40:00,163.98,164.09,163.91,163.91,2019.0,157.9215,158.0274,157.8541,157.8541,2019.0
2021-10-22 11:45:00,163.83,163.89,163.71,163.72,2586.0,157.777,157.8348,157.6615,157.6711,2586.0
2021-10-22 11:50:00,163.77,163.85,163.75,163.8,1881.0,157.7192,157.7963,157.7,157.7481,1881.0
2021-10-22 11:55:00,163.77,163.95,163.53,163.94,9047.0,157.7192,157.8926,157.4881,157.883,9047.0
2021-10-22 12:00:00,163.91,163.96,163.7,163.96,2636.0,157.8541,157.9022,157.6518,157.9022,2636.0
2021-10-22 12:05:00,164.0,164.16,163.99,164.16,600.0,157.9407,158.0948,157.9311,158.0948,600.0
2021-10-22 12:10:00,164.19,164.22,164.1,164.15,1187.0,158.1237,158.1526,158.037,158.0852,1187.0
2021-10-22 12:15:00,164.18,164.31,164.18,164.31,2400.0,158.1141,158.2393,158.1141,158.2393,2400.0
2021-10-22 12:20:00,164.28,164.28,164.19,164.22,1090.0,158.2104,158.2104,158.1237,158.1526,1090.0
2021-10-22 12:25:00,164.24,164.44,164.21,164.43,3600.0,158.1719,158.3645,158.143,158.3548,3600.0
2021-10-22 12:30:00,164.45,164.54,164.38,164.54,1788.0,158.3741,158.4608,158.3067,158.4608,1788.0
2021-10-22 12:35:00,164.51,164.62,164.48,164.62,1890.0,158.4319,158.5378,158.403,158.5378,1890.0
2021-10-22 12:40:00,164.65,164.76,164.63,164.76,2322.0,158.5667,158.6727,158.5475,158.6727,2322.0
2021-10-22 12:45:00,164.77,164.93,164.77,164.91,3967.0,158.6823,158.8364,158.6823,158.8171,3967.0
2021-10-22 12:50:00,164.9,164.95,164.84,164.95,7199.0,158.8075,158.8556,158.7497,158.8556,7199.0
2021-10-22 12:55:00,164.95,164.95,164.81,164.81,1476.0,158.8556,158.8556,158.7208,158.7208,1476.0
2021-10-22 13:00:00,164.82,164.87,164.8,164.87,900.0,158.7304,158.7786,158.7112,158.7786,900.0
2021-10-22 13:05:00,164.92,164.92,164.8,164.88,1295.0,158.8267,158.8267,158.7112,158.7882,1295.0
2021-10-22 13:10:00,164.9,165.12,164.9,165.12,5979.0,158.8075,159.0194,158.8075,159.0194,5979.0
2021-10-22 13:15:00,165.15,165.22,165.11,165.18,3786.0,159.0482,159.1157,159.0097,159.0771,3786.0
2021-10-22 13:20:00,165.21,165.24,165.2,165.22,1275.0,159.106,159.1349,159.0964,159.1157,1275.0
2021-10-22 13:25:00,165.21,165.3,165.18,165.26,3310.0,159.106,159.1927,159.0771,159.1542,3310.0
2021-10-22 13:30:00,165.22,165.25,165.18,165.25,800.0,159.1157,159.1446,159.0771,159.1446,800.0
2021-10-22 13:35:00,165.24,165.27,165.21,165.21,505.0,159.1349,159.1638,159.106,159.106,505.0
2021-10-22 13:40:00,165.21,165.27,165.21,165.27,600.0,159.106,159.1638,159.106,159.1638,600.0
2021-10-22 13:45:00,165.24,165.29,165.22,165.29,2215.0,159.1349,159.1831,159.1157,159.1831,2215.0
2021-10-22 13:50:00,165.29,165.33,165.25,165.25,500.0,159.1831,159.2216,159.1446,159.1446,500.0
2021-10-22 13:55:00,165.24,165.24,165.12,165.12,2513.0,159.1349,159.1349,159.0194,159.0194,2513.0
2021-10-22 14:00:00,165.19,165.22,165.18,165.19,520.0,159.0868,159.1157,159.0771,159.0868,520.0
2021-10-22 14:05:00,165.22,165.22,165.16,165.19,928.0,159.1157,159.1157,159.0579,159.0868,928.0
2021-10-22 14:10:00,165.24,165.34,165.24,165.28,2844.0,159.1349,159.2312,159.1349,159.1734,2844.0
2021-10-22 14:15:00,165.32,165.37,165.32,165.32,667.0,159.212,159.2601,159.212,159.212,667.0
2021-10-22 14:20:00,165.29,165.3,165.26,165.26,752.0,159.1831,159.1927,159.1542,159.1542,752.0
2021-10-22 14:25:00,165.28,165.31,165.19,165.22,1433.0,159.1734,159.2023,159.0868,159.1157,1433.0
2021-10-22 14:30:00,165.26,165.42,165.25,165.42,3191.0,159.1542,159.3083,159.1446,159.3083,3191.0
2021-10-22 14:35:00,165.45,165.61,165.45,165.49,1487.0,159.3372,159.4913,159.3372,159.3757,1487.0
2021-10-22 14:40:00,165.46,165.48,165.41,165.46,2014.0,159.3468,159.3661,159.2986,159.3468,2014.0
2021-10-22 14:45:00,165.42,165.46,165.37,165.38,1947.0,159.3083,159.3468,159.2601,159.2697,1947.0
2021-10-22 14:50:00,165.37,165.38,165.28,165.34,2444.0,159.2601,159.2697,159.1734,159.2312,2444.0
2021-10-22 14:55:00,165.31,165.32,165.26,165.29,505.0,159.2023,159.212,159.1542,159.1831,505.0
2021-10-22 15:00:00,165.3,165.3,165.16,165.25,2466.0,159.1927,159.1927,159.0579,159.1446,2466.0
2021-10-22 15:05:00,165.26,165.3,165.19,165.2,1370.0,159.1542,159.1927,159.0868,159.0964,1370.0
2021-10-22 15:10:00,165.19,165.22,165.13,165.22,1841.0,159.0868,159.1157,159.029,159.1157,1841.0
2021-10-22 15:15:00,165.2,165.31,165.14,165.19,2502.0,159.0964,159.2023,159.0386,159.0868,2502.0
2021-10-22 15:20:00,165.24,165.4,165.24,165.29,2775.0,159.1349,159.289,159.1349,159.1831,2775.0
2021-10-22 15:25:00,165.29,165.3,165.18,165.27,4135.0,159.1831,159.1927,159.0771,159.1638,4135.0
2021-10-22 15:30:00,165.26,165.62,165.25,165.62,7070.0,159.1542,159.5009,159.1446,159.5009,7070.0
2021-10-22 15:35:00,165.66,165.66,165.5,165.6,3347.0,159.5394,159.5394,159.3853,159.4816,3347.0
2021-10-22 15:40:00,165.61,165.75,165.57,165.7,4720.0,159.4913,159.6261,159.4527,159.5779,4720.0
2021-10-22 15:45:00,165.67,165.74,165.57,165.63,8086.0,159.549,159.6164,159.4527,159.5105,8086.0
2021-10-22 15:50:00,165.63,165.64,165.45,165.47,17372.0,159.5105,159.5201,159.3372,159.3564,17372.0
2021-10-22 15:55:00,165.46,165.47,165.15,165.15,37261.0,159.3468,159.3564,159.0482,159.0482,37261.0
2021-10-25 09:30:00,165.69,165.8,164.92,164.97,37449.0,159.5683,159.6742,158.8267,158.8749,37449.0
2021-10-25 09:35:00,164.9,165.43,164.8,165.43,8046.0,158.8075,159.3179,158.7112,159.3179,8046.0
2021-10-25 09:40:00,165.27,165.48,165.27,165.48,300.0,159.1638,159.3661,159.1638,159.3661,300.0
2021-10-25 09:45:00,165.51,165.51,165.0,165.21,4123.0,159.3949,159.3949,158.9038,159.106,4123.0
2021-10-25 09:50:00,165.07,165.13,164.82,164.9,9038.0,158.9712,159.029,158.7304,158.8075,9038.0
2021-10-25 09:55:00,164.91,165.15,164.87,165.0,865.0,158.8171,159.0482,158.7786,158.9038,865.0
2021-10-25 10:00:00,165.11,165.18,165.01,165.01,1989.0,159.0097,159.0771,158.9134,158.9134,1989.0
2021-10-25 10:05:00,164.95,164.98,164.88,164.96,2265.0,158.8556,158.8845,158.7882,158.8653,2265.0
2021-10-25 10:10:00,164.99,165.01,164.78,164.87,2800.0,158.8942,158.9134,158.6919,158.7786,2800.0
2021-10-25 10:15:00,164.87,165.33,164.85,165.33,5256.0,158.7786,159.2216,158.7593,159.2216,5256.0
2021-10-25 10:20:00,165.27,165.29,165.15,165.16,1400.0,159.1638,159.1831,159.0482,159.0579,1400.0
2021-10-25 10:25:00,165.14,165.3,165.09,165.28,900.0,159.0386,159.1927,158.9905,159.1734,900.0
2021-10-25 10:30:00,165.24,165.38,165.14,165.36,3942.0,159.1349,159.2697,159.0386,159.2505,3942.0
2021-10-25 10:35:00,165.41,165.41,165.04,165.41,12102.0,159.2986,159.2986,158.9423,159.2986,12102.0
2021-10-25 10:40:00,165.41,165.58,165.4,165.55,2993.0,159.2986,159.4624,159.289,159.4335,2993.0
2021-10-25 10:45:00,165.56,165.65,165.56,165.65,1200.0,159.4431,159.5298,159.4431,159.5298,1200.0
2021-10-25 10:50:00,165.68,165.82,165.64,165.81,600.0,159.5587,159.6935,159.5201,159.6839,600.0
2021-10-25 10:55:00,165.8,165.99,165.79,165.87,3445.0,159.6742,159.8572,159.6646,159.7416,3445.0
2021-10-25 11:00:00,165.83,165.85,165.77,165.8,2725.0,159.7031,159.7224,159.6453,159.6742,2725.0
2021-10-25 11:05:00,165.78,165.91,165.66,165.73,2832.0,159.655,159.7802,159.5394,159.6068,2832.0
2021-10-25 11:10:00,165.72,165.82,165.69,165.75,1100.0,159.5972,159.6935,159.5683,159.6261,1100.0
2021-10-25 11:15:00,165.69,165.77,165.64,165.72,4213.0,159.5683,159.6453,159.5201,159.5972,4213.0
2021-10-25 11:20:00,165.68,165.68,165.61,165.66,1387.0,159.5587,159.5587,159.4913,159.5394,1387.0
2021-10-25 11:25:00,165.66,165.66,165.51,165.55,2463.0,159.5394,159.5394,159.3949,159.4335,2463.0
2021-10-25 11:30:00,165.54,165.61,165.53,165.57,3397.0,159.4238,159.4913,159.4142,159.4527,3397.0
2021-10-25 11:35:00,165.57,165.57,165.41,165.41,2067.0,159.4527,159.4527,159.2986,159.2986,2067.0
2021-10-25 11:40:00,165.43,165.52,165.41,165.5,3556.0,159.3179,159.4046,159.2986,159.3853,3556.0
2021-10-25 11:45:00,165.5,165.5,165.36,165.4,9573.0,159.3853,159.3853,159.2505,159.289,9573.0
2021-10-25 11:50:00,165.36,165.44,165.31,165.44,1545.0,159.2505,159.3275,159.2023,159.3275,1545.0
2021-10-25 11:55:00,165.47,165.54,165.38,165.48,3193.0,159.3564,159.4238,159.2697,159.3661,3193.0
2021-10-25 12:00:00,165.52,165.59,165.39,165.59,3350.0,159.4046,159.472,159.2794,159.472,3350.0
2021-10-25 12:05:00,165.55,165.72,165.55,165.72,1703.0,159.4335,159.5972,159.4335,159.5972,1703.0
2021-10-25 12:10:00,165.72,165.81,165.61,165.62,1200.0,159.5972,159.6839,159.4913,159.5009,1200.0
2021-10-25 12:15:00,165.64,165.64,165.49,165.49,2535.0,159.5201,159.5201,159.3757,159.3757,2535.0
2021-10-25 12:20:00,165.53,165.53,165.42,165.52,3092.0,159.4142,159.4142,159.3083,159.4046,3092.0
2021-10-25 12:25:00,165.5,165.54,165.48,165.54,3209.0,159.3853,159.4238,159.3661,159.4238,3209.0
2021-10-25 12:30:00,165.5,165.5,165.38,165.44,1637.0,159.3853,159.3853,159.2697,159.3275,1637.0
2021-10-25 12:35:00,165.4,165.4,165.17,165.17,1018.0,159.289,159.289,159.0675,159.0675,1018.0
2021-10-25 12:40:00,165.15,165.19,165.14,165.14,1338.0,159.0482,159.0868,159.0386,159.0386,1338.0
2021-10-25 12:45:00,165.16,165.24,165.15,165.22,900.0,159.0579,159.1349,159.0482,159.1157,900.0
2021-10-25 12:50:00,165.18,165.24,165.12,165.19,2365.0,159.0771,159.1349,159.0194,159.0868,2365.0
2021-10-25 12:55:00,165.17,165.22,165.14,165.18,1690.0,159.0675,159.1157,159.0386,159.0771,1690.0
2021-10-25 13:00:00,165.2,165.2,165.16,165.17,300.0,159.0964,159.0964,159.0579,159.0675,300.0
2021-10-25 13:05:00,165.18,165.39,165.18,165.39,1424.0,159.0771,159.2794,159.0771,159.2794,1424.0
2021-10-25 13:10:00,165.42,165.42,165.33,165.37,3079.0,159.3083,159.3083,159.2216,159.2601,3079.0
2021-10-25 13:15:00,165.37,165.38,165.32,165.33,1110.0,159.2601,159.2697,159.212,159.2216,1110.0
2021-10-25 13:20:00,165.3,165.3,165.24,165.25,1100.0,159.1927,159.1927,159.1349,159.1446,1100.0
2021-10-25 13:25:00,165.22,165.3,165.21,165.3,978.0,159.1157,159.1927,159.106,159.1927,978.0
2021-10-25 13:30:00,165.24,165.28,165.24,165.27,800.0,159.1349,159.1734,159.1349,159.1638,800.0
2021-10-25 13:35:00,165.27,165.3,165.15,165.16,1346.0,159.1638,159.1927,159.0482,159.0579,1346.0
2021-10-25 13:40:00,165.14,165.17,165.08,165.09,2908.0,159.0386,159.0675,158.9808,158.9905,2908.0
2021-10-25 13:45:00,165.07,165.08,165.01,165.08,1050.0,158.9712,158.9808,158.9134,158.9808,1050.0
2021-10-25 13:50:00,165.03,165.15,165.01,165.15,1331.0,158.9327,159.0482,158.9134,159.0482,1331.0
2021-10-25 13:55:00,165.18,165.2,165.11,165.11,2014.0,159.0771,159.0964,159.0097,159.0097,2014.0
2021-10-25 14:00:00,165.09,165.12,165.07,165.09,900.0,158.9905,159.0194,158.9712,158.9905,900.0
2021-10-25 14:05:00,165.08,165.15,165.08,165.12,700.0,158.9808,159.0482,158.9808,159.0194,700.0
2021-10-25 14:10:00,165.08,165.08,164.94,164.97,4469.0,158.9808,158.9808,158.846,158.8749,4469.0
2021-10-25 14:15:00,164.98,165.0,164.92,164.92,1708.0,158.8845,158.9038,158.8267,158.8267,1708.0
2021-10-25 14:20:00,164.95,164.98,164.92,164.94,2983.0,158.8556,158.8845,158.8267,158.846,2983.0
2021-10-25 14:25:00,164.95,164.97,164.93,164.97,1731.0,158.8556,158.8749,158.8364,158.8749,1731.0
2021-10-25 14:30:00,165.0,165.01,164.88,164.93,3343.0,158.9038,158.9134,158.7882,158.8364,3343.0
2021-10-25 14:35:00,164.91,164.96,164.84,164.96,1313.0,158.8171,158.8653,158.7497,158.8653,1313.0
2021-10-25 14:40:00,164.95,164.96,164.88,164.88,1456.0,158.8556,158.8653,158.7882,158.7882,1456.0
2021-10-25 14:45:00,164.89,164.91,164.81,164.85,1566.0,158.7979,158.8171,158.7208,158.7593,1566.0
2021-10-25 14:50:00,164.91,164.91,164.83,164.84,1200.0,158.8171,158.8171,158.7401,158.7497,1200.0
2021-10-25 14:55:00,164.81,164.84,164.73,164.79,5594.0,158.7208,158.7497,158.6438,158.7015,5594.0
2021-10-25 15:00:00,164.82,164.9,164.82,164.82,3985.0,158.7304,158.8075,158.7304,158.7304,3985.0
2021-10-25 15:05:00,164.77,164.8,164.45,164.56,4491.0,158.6823,158.7112,158.3741,158.48,4491.0
2021-10-25 15:10:00,164.56,164.62,164.51,164.53,6067.0,158.48,158.5378,158.4319,158.4512,6067.0
2021-10-25 15:15:00,164.54,164.54,164.34,164.37,3101.0,158.4608,158.4608,158.2682,158.2971,3101.0
2021-10-25 15:20:00,164.37,164.37,164.18,164.22,3851.0,158.2971,158.2971,158.1141,158.1526,3851.0
2021-10-25 15:25:00,164.25,164.35,164.25,164.35,3384.0,158.1815,158.2778,158.1815,158.2778,3384.0
2021-10-25 15:30:00,164.34,164.39,164.29,164.39,6134.0,158.2682,158.3163,158.22,158.3163,6134.0
2021-10-25 15:35:00,164.39,164.6,164.39,164.52,7515.0,158.3163,158.5186,158.3163,158.4415,7515.0
2021-10-25 15:40:00,164.52,164.52,164.42,164.48,8568.0,158.4415,158.4415,158.3452,158.403,8568.0
2021-10-25 15:45:00,164.47,164.48,164.05,164.05,14217.0,158.3934,158.403,157.9889,157.9889,14217.0
2021-10-25 15:50:00,164.13,164.28,164.06,164.23,21350.0,158.0659,158.2104,157.9985,158.1622,21350.0
2021-10-25 15:55:00,164.22,164.32,164.07,164.32,52129.0,158.1526,158.2489,158.0081,158.2489,52129.0
2021-10-26 09:30:00,164.45,164.45,163.48,164.05,25834.0,158.3741,158.3741,157.4399,157.9889,25834.0
2021-10-26 09:35:00,163.74,163.99,163.36,163.4,11031.0,157.6903,157.9311,157.3244,157.3629,11031.0
2021-10-26 09:40:00,163.45,163.83,163.31,163.6,7847.0,157.4111,157.777,157.2762,157.5555,7847.0
2021-10-26 09:45:00,163.49,163.83,163.49,163.83,4941.0,157.4496,157.777,157.4496,157.777,4941.0
2021-10-26 09:50:00,163.87,164.01,163.84,163.86,10998.0,157.8155,157.9504,157.7866,157.8059,10998.0
2021-10-26 09:55:00,163.89,163.94,163.78,163.88,7962.0,157.8348,157.883,157.7289,157.8252,7962.0
2021-10-26 10:00:00,163.84,163.89,163.64,163.76,2491.0,157.7866,157.8348,157.594,157.7096,2491.0
2021-10-26 10:05:00,163.75,163.75,163.56,163.64,1711.0,157.7,157.7,157.517,157.594,1711.0
2021-10-26 10:10:00,163.59,163.71,163.58,163.71,1332.0,157.5459,157.6615,157.5363,157.6615,1332.0
2021-10-26 10:15:00,163.77,163.85,163.59,163.67,13211.0,157.7192,157.7963,157.5459,157.6229,13211.0
2021-10-26 10:20:00,163.61,163.61,163.13,163.13,4136.0,157.5651,157.5651,157.1029,157.1029,4136.0
2021-10-26 10:25:00,163.04,163.24,162.94,163.24,5849.0,157.0162,157.2088,156.9199,157.2088,5849.0
2021-10-26 10:30:00,163.24,163.34,163.13,163.13,2980.0,157.2088,157.3051,157.1029,157.1029,2980.0
2021-10-26 10:35:00,163.08,163.4,163.08,163.34,2156.0,157.0547,157.3629,157.0547,157.3051,2156.0
2021-10-26 10:40:00,163.4,163.4,163.28,163.33,2689.0,157.3629,157.3629,157.2473,157.2955,2689.0
2021-10-26 10:45:00,163.3,163.32,163.15,163.27,6374.0,157.2666,157.2859,157.1221,157.2377,6374.0
2021-10-26 10:50:00,163.23,163.37,163.17,163.29,3068.0,157.1992,157.334,157.1414,157.257,3068.0
2021-10-26 10:55:00,163.24,163.42,163.21,163.24,10541.0,157.2088,157.3822,157.1799,157.2088,10541.0
2021-10-26 11:00:00,163.32,163.48,163.1,163.48,13219.0,157.2859,157.4399,157.074,157.4399,13219.0
2021-10-26 11:05:00,163.42,163.71,163.42,163.65,11202.0,157.3822,157.6615,157.3822,157.6037,11202.0
2021-10-26 11:10:00,163.65,164.13,163.64,164.0,8518.0,157.6037,158.0659,157.594,157.9407,8518.0
2021-10-26 11:15:00,163.91,164.28,163.63,164.28,15367.0,157.8541,158.2104,157.5844,158.2104,15367.0
2021-10-26 11:20:00,164.2,164.37,164.11,164.19,4674.0,158.1333,158.2971,158.0467,158.1237,4674.0
2021-10-26 11:25:00,164.2,164.24,164.1,164.24,4852.0,158.1333,158.1719,158.037,158.1719,4852.0
2021-10-26 11:30:00,164.26,164.53,164.26,164.32,3086.0,158.1911,158.4512,158.1911,158.2489,3086.0
2021-10-26 11:35:00,164.37,164.56,164.32,164.39,2300.0,158.2971,158.48,158.2489,158.3163,2300.0
2021-10-26 11:40:00,164.45,164.64,164.36,164.59,4822.0,158.3741,158.5571,158.2874,158.5089,4822.0
2021-10-26 11:45:00,164.62,164.64,164.34,164.41,3766.0,158.5378,158.5571,158.2682,158.3356,3766.0
2021-10-26 11:50:00,164.47,164.61,164.4,164.46,5647.0,158.3934,158.5282,158.326,158.3837,5647.0
2021-10-26 11:55:00,164.49,164.52,164.34,164.48,4135.0,158.4126,158.4415,158.2682,158.403,4135.0
2021-10-26 12:00:00,164.4,164.44,163.91,163.93,5063.0,158.326,158.3645,157.8541,157.8733,5063.0
2021-10-26 12:05:00,163.92,164.19,163.92,164.19,1696.0,157.8637,158.1237,157.8637,158.1237,1696.0
2021-10-26 12:10:00,164.09,164.09,163.72,163.84,2406.0,158.0274,158.0274,157.6711,157.7866,2406.0
2021-10-26 12:15:00,163.84,163.94,163.77,163.81,3257.0,157.7866,157.883,157.7192,157.7578,3257.0
2021-10-26 12:20:00,163.77,164.0,163.69,164.0,3690.0,157.7192,157.9407,157.6422,157.9407,3690.0
2021-10-26 12:25:00,164.03,164.03,163.85,163.87,1962.0,157.9696,157.9696,157.7963,157.8155,1962.0
2021-10-26 12:30:00,163.84,163.88,163.65,163.65,3463.0,157.7866,157.8252,157.6037,157.6037,3463.0
2021-10-26 12:35:00,163.64,163.71,163.51,163.71,2785.0,157.594,157.6615,157.4688,157.6615,2785.0
2021-10-26 12:40:00,163.7,164.02,163.69,163.94,2734.0,157.6518,157.96,157.6422,157.883,2734.0
2021-10-26 12:45:00,163.95,164.0,163.83,163.96,6142.0,157.8926,157.9407,157.777,157.9022,6142.0
2021-10-26 12:50:00,163.94,164.16,163.94,164.13,2760.0,157.883,158.0948,157.883,158.0659,2760.0
2021-10-26 12:55:00,164.25,164.4,164.18,164.4,4167.0,158.1815,158.326,158.1141,158.326,4167.0
2021-10-26 13:00:00,164.4,164.48,164.21,164.21,2844.0,158.326,158.403,158.143,158.143,2844.0
2021-10-26 13:05:00,164.27,164.38,164.27,164.38,2654.0,158.2008,158.3067,158.2008,158.3067,2654.0
2021-10-26 13:10:00,164.38,164.41,164.25,164.38,3147.0,158.3067,158.3356,158.1815,158.3067,3147.0
2021-10-26 13:15:00,164.4,164.53,164.39,164.41,2207.0,158.326,158.4512,158.3163,158.3356,2207.0
2021-10-26 13:20:00,164.43,164.43,164.28,164.28,3109.0,158.3548,158.3548,158.2104,158.2104,3109.0
2021-10-26 13:25:00,164.28,164.45,164.25,164.3,5712.0,158.2104,158.3741,158.1815,158.2297,5712.0
2021-10-26 13:30:00,164.34,164.41,164.25,164.39,3162.0,158.2682,158.3356,158.1815,158.3163,3162.0
2021-10-26 13:35:00,164.39,164.68,164.39,164.55,3319.0,158.3163,158.5956,158.3163,158.4704,3319.0
2021-10-26 13:40:00,164.51,164.57,164.47,164.47,2401.0,158.4319,158.4897,158.3934,158.3934,2401.0
2021-10-26 13:45:00,164.48,164.54,164.48,164.51,3352.0,158.403,158.4608,158.403,158.4319,3352.0
2021-10-26 13:50:00,164.5,164.58,164.49,164.5,2329.0,158.4223,158.4993,158.4126,158.4223,2329.0
2021-10-26 13:55:00,164.52,164.61,164.44,164.56,3458.0,158.4415,158.5282,158.3645,158.48,3458.0
2021-10-26 14:00:00,164.55,164.67,164.55,164.62,2333.0,158.4704,158.586,158.4704,158.5378,2333.0
2021-10-26 14:05:00,164.62,164.75,164.61,164.74,3697.0,158.5378,158.663,158.5282,158.6534,3697.0
2021-10-26 14:10:00,164.7,164.76,164.65,164.76,3483.0,158.6149,158.6727,158.5667,158.6727,3483.0
2021-10-26 14:15:00,164.77,164.82,164.7,164.76,3203.0,158.6823,158.7304,158.6149,158.6727,3203.0
2021-10-26 14:20:00,164.76,164.87,164.54,164.7,7184.0,158.6727,158.7786,158.4608,158.6149,7184.0
2021-10-26 14:25:00,164.68,164.71,164.56,164.62,2481.0,158.5956,158.6245,158.48,158.5378,2481.0
2021-10-26 14:30:00,164.64,164.83,164.64,164.65,7789.0,158.5571,158.7401,158.5571,158.5667,7789.0
2021-10-26 14:35:00,164.68,164.68,164.54,164.54,2607.0,158.5956,158.5956,158.4608,158.4608,2607.0
2021-10-26 14:40:00,164.49,164.62,164.47,164.59,2763.0,158.4126,158.5378,158.3934,158.5089,2763.0
2021-10-26 14:45:00,164.57,164.73,164.57,164.67,2571.0,158.4897,158.6438,158.4897,158.586,2571.0
2021-10-26 14:50:00,164.67,164.67,164.59,164.64,3808.0,158.586,158.586,158.5089,158.5571,3808.0
2021-10-26 14:55:00,164.64,164.78,164.63,164.78,3300.0,158.5571,158.6919,158.5475,158.6919,3300.0
2021-10-26 15:00:00,164.8,164.94,164.69,164.82,6014.0,158.7112,158.846,158.6052,158.7304,6014.0
2021-10-26 15:05:00,164.83,164.86,164.81,164.84,1593.0,158.7401,158.769,158.7208,158.7497,1593.0
2021-10-26 15:10:00,164.91,164.98,164.81,164.94,3110.0,158.8171,158.8845,158.7208,158.846,3110.0
2021-10-26 15:15:00,164.93,165.06,164.93,165.04,6975.0,158.8364,158.9616,158.8364,158.9423,6975.0
2021-10-26 15:20:00,165.03,165.13,165.0,165.0,6126.0,158.9327,159.029,158.9038,158.9038,6126.0
2021-10-26 15:25:00,165.03,165.06,164.86,164.91,3602.0,158.9327,158.9616,158.769,158.8171,3602.0
2021-10-26 15:30:00,164.91,165.02,164.91,164.95,5008.0,158.8171,158.9231,158.8171,158.8556,5008.0
2021-10-26 15:35:00,164.97,164.97,164.76,164.77,4970.0,158.8749,158.8749,158.6727,158.6823,4970.0
2021-10-26 15:40:00,164.79,164.87,164.76,164.82,7879.0,158.7015,158.7786,158.6727,158.7304,7879.0
2021-10-26 15:45:00,164.81,164.88,164.73,164.73,8302.0,158.7208,158.7882,158.6438,158.6438,8302.0
2021-10-26 15:50:00,164.68,164.7,164.4,164.53,13587.0,158.5956,158.6149,158.326,158.4512,13587.0
2021-10-26 15:55:00,164.49,164.53,164.02,164.25,93023.0,158.4126,158.4512,157.96,158.1815,93023.0
2021-10-27 09:30:00,164.35,164.75,163.9,163.9,8498.0,158.2778,158.663,157.8444,157.8444,8498.0
2021-10-27 09:35:00,163.96,164.13,163.12,163.12,1200.0,157.9022,158.0659,157.0932,157.0932,1200.0
2021-10-27 09:40:00,163.63,164.07,163.63,164.07,2826.0,157.5844,158.0081,157.5844,158.0081,2826.0
2021-10-27 09:45:00,163.93,164.74,163.93,164.48,4516.0,157.8733,158.6534,157.8733,158.403,4516.0
2021-10-27 09:50:00,164.23,164.23,163.73,163.9,6639.0,158.1622,158.1622,157.6807,157.8444,6639.0
2021-10-27 09:55:00,164.03,164.5,164.03,164.38,5400.0,157.9696,158.4223,157.9696,158.3067,5400.0
2021-10-27 10:00:00,164.47,165.14,164.47,165.12,10610.0,158.3934,159.0386,158.3934,159.0194,10610.0
2021-10-27 10:05:00,165.08,165.44,165.08,165.38,6847.0,158.9808,159.3275,158.9808,159.2697,6847.0
2021-10-27 10:10:00,165.38,165.5,165.27,165.29,5660.0,159.2697,159.3853,159.1638,159.1831,5660.0
2021-10-27 10:15:00,165.22,165.22,164.75,164.8,8088.0,159.1157,159.1157,158.663,158.7112,8088.0
2021-10-27 10:20:00,164.82,164.82,164.27,164.56,2538.0,158.7304,158.7304,158.2008,158.48,2538.0
2021-10-27 10:25:00,164.58,164.62,164.01,164.02,3228.0,158.4993,158.5378,157.9504,157.96,3228.0
2021-10-27 10:30:00,163.92,164.29,163.92,164.29,1957.0,157.8637,158.22,157.8637,158.22,1957.0
2021-10-27 10:35:00,164.16,164.3,164.06,164.28,3052.0,158.0948,158.2297,157.9985,158.2104,3052.0
2021-10-27 10:40:00,164.15,164.45,164.15,164.45,10034.0,158.0852,158.3741,158.0852,158.3741,10034.0
2021-10-27 10:45:00,164.43,164.63,164.35,164.49,4921.0,158.3548,158.5475,158.2778,158.4126,4921.0
2021-10-27 10:50:00,164.49,164.59,164.38,164.44,3487.0,158.4126,158.5089,158.3067,158.3645,3487.0
2021-10-27 10:55:00,164.47,164.69,164.26,164.51,3931.0,158.3934,158.6052,158.1911,158.4319,3931.0
2021-10-27 11:00:00,164.36,164.38,164.16,164.38,2000.0,158.2874,158.3067,158.0948,158.3067,2000.0
2021-10-27 11:05:00,164.37,164.37,164.08,164.13,2860.0,158.2971,158.2971,158.0178,158.0659,2860.0
2021-10-27 11:10:00,164.03,164.17,163.89,164.06,1848.0,157.9696,158.1045,157.8348,157.9985,1848.0
2021-10-27 11:15:00,163.96,164.11,163.74,163.75,3500.0,157.9022,158.0467,157.6903,157.7,3500.0
2021-10-27 11:20:00,163.89,164.06,163.83,164.01,3397.0,157.8348,157.9985,157.777,157.9504,3397.0
2021-10-27 11:25:00,164.02,164.39,164.02,164.34,6259.0,157.96,158.3163,157.96,158.2682,6259.0
2021-10-27 11:30:00,164.35,164.56,164.28,164.28,4414.0,158.2778,158.48,158.2104,158.2104,4414.0
2021-10-27 11:35:00,164.2,164.27,164.16,164.21,1856.0,158.1333,158.2008,158.0948,158.143,1856.0
2021-10-27 11:40:00,164.16,164.36,164.11,164.24,4439.0,158.0948,158.2874,158.0467,158.1719,4439.0
2021-10-27 11:45:00,164.37,164.37,164.14,164.18,2495.0,158.2971,158.2971,158.0756,158.1141,2495.0
2021-10-27 11:50:00,164.05,164.17,163.98,163.99,3026.0,157.9889,158.1045,157.9215,157.9311,3026.0
2021-10-27 11:55:00,163.91,164.05,163.69,163.69,11284.0,157.8541,157.9889,157.6422,157.6422,11284.0
2021-10-27 12:00:00,163.7,163.71,163.43,163.43,1400.0,157.6518,157.6615,157.3918,157.3918,1400.0
2021-10-27 12:05:00,163.5,163.74,163.49,163.6,3104.0,157.4592,157.6903,157.4496,157.5555,3104.0
2021-10-27 12:10:00,163.69,163.78,163.64,163.66,5627.0,157.6422,157.7289,157.594,157.6133,5627.0
2021-10-27 12:15:00,163.66,163.71,163.48,163.59,4696.0,157.6133,157.6615,157.4399,157.5459,4696.0
2021-10-27 12:20:00,163.58,163.59,163.47,163.56,1318.0,157.5363,157.5459,157.4303,157.517,1318.0
2021-10-27 12:25:00,163.53,163.68,163.23,163.29,2930.0,157.4881,157.6326,157.1992,157.257,2930.0
2021-10-27 12:30:00,163.19,163.26,162.99,163.11,6159.0,157.1607,157.2281,156.9681,157.0836,6159.0
2021-10-27 12:35:00,163.08,163.08,162.92,162.93,1393.0,157.0547,157.0547,156.9006,156.9103,1393.0
2021-10-27 12:40:00,162.99,163.0,162.82,163.0,3961.0,156.9681,156.9777,156.8043,156.9777,3961.0
2021-10-27 12:45:00,163.06,163.21,163.05,163.16,2204.0,157.0355,157.1799,157.0258,157.1318,2204.0
2021-10-27 12:50:00,163.16,163.33,163.1,163.27,2000.0,157.1318,157.2955,157.074,157.2377,2000.0
2021-10-27 12:55:00,163.27,163.27,162.98,162.98,3589.0,157.2377,157.2377,156.9584,156.9584,3589.0
2021-10-27 13:00:00,163.05,163.12,162.99,163.12,2088.0,157.0258,157.0932,156.9681,157.0932,2088.0
2021-10-27 13:05:00,163.08,163.18,163.05,163.13,3531.0,157.0547,157.151,157.0258,157.1029,3531.0
2021-10-27 13:10:00,163.13,163.39,163.13,163.34,3761.0,157.1029,157.3533,157.1029,157.3051,3761.0
2021-10-27 13:15:00,163.46,163.51,163.15,163.15,4522.0,157.4207,157.4688,157.1221,157.1221,4522.0
2021-10-27 13:20:00,163.21,163.3,163.15,163.15,3127.0,157.1799,157.2666,157.1221,157.1221,3127.0
2021-10-27 13:25:00,163.15,163.17,163.01,163.09,1500.0,157.1221,157.1414,156.9873,157.0644,1500.0
2021-10-27 13:30:00,163.15,163.2,163.1,163.13,2915.0,157.1221,157.1703,157.074,157.1029,2915.0
2021-10-27 13:35:00,163.0,163.25,163.0,163.22,3400.0,156.9777,157.2184,156.9777,157.1896,3400.0
2021-10-27 13:40:00,163.27,163.27,163.09,163.14,1800.0,157.2377,157.2377,157.0644,157.1125,1800.0
2021-10-27 13:45:00,163.09,163.19,163.07,163.19,2082.0,157.0644,157.1607,157.0451,157.1607,2082.0
2021-10-27 13:50:00,163.19,163.32,163.17,163.32,3570.0,157.1607,157.2859,157.1414,157.2859,3570.0
2021-10-27 13:55:00,163.44,163.62,163.37,163.55,3631.0,157.4014,157.5748,157.334,157.5074,3631.0
2021-10-27 14:00:00,163.52,163.52,163.37,163.38,2978.0,157.4785,157.4785,157.334,157.3436,2978.0
2021-10-27 14:05:00,163.34,163.35,163.23,163.3,1712.0,157.3051,157.3148,157.1992,157.2666,1712.0
2021-10-27 14:10:00,163.28,163.45,163.27,163.45,1617.0,157.2473,157.4111,157.2377,157.4111,1617.0
2021-10-27 14:15:00,163.41,163.5,163.37,163.42,3452.0,157.3725,157.4592,157.334,157.3822,3452.0
2021-10-27 14:20:00,163.46,163.47,163.38,163.38,2225.0,157.4207,157.4303,157.3436,157.3436,2225.0
2021-10-27 14:25:00,163.38,163.45,163.12,163.16,3498.0,157.3436,157.4111,157.0932,157.1318,3498.0
2021-10-27 14:30:00,163.16,163.18,162.97,163.0,3610.0,157.1318,157.151,156.9488,156.9777,3610.0
2021-10-27 14:35:00,163.1,163.11,162.99,162.99,3106.0,157.074,157.0836,156.9681,156.9681,3106.0
2021-10-27 14:40:00,163.0,163.07,162.89,162.89,3337.0,156.9777,157.0451,156.8717,156.8717,3337.0
2021-10-27 14:45:00,162.92,162.92,162.69,162.89,4716.0,156.9006,156.9006,156.6791,156.8717,4716.0
2021-10-27 14:50:00,162.81,162.93,162.75,162.75,5659.0,156.7947,156.9103,156.7369,156.7369,5659.0
2021-10-27 14:55:00,162.74,162.77,162.6,162.67,3538.0,156.7273,156.7562,156.5925,156.6599,3538.0
2021-10-27 15:00:00,162.63,162.74,162.43,162.58,25400.0,156.6214,156.7273,156.4287,156.5732,25400.0
2021-10-27 15:05:00,162.62,162.71,162.56,162.62,7005.0,156.6117,156.6984,156.5539,156.6117,7005.0
2021-10-27 15:10:00,162.55,162.55,162.27,162.32,6241.0,156.5443,156.5443,156.2747,156.3228,6241.0
2021-10-27 15:15:00,162.37,162.37,162.02,162.02,2500.0,156.371,156.371,156.0339,156.0339,2500.0
2021-10-27 15:20:00,161.98,162.26,161.95,162.22,7406.0,155.9954,156.265,155.9665,156.2265,7406.0
2021-10-27 15:25:00,162.33,162.58,162.3,162.32,8369.0,156.3324,156.5732,156.3035,156.3228,8369.0
2021-10-27 15:30:00,162.34,162.36,162.07,162.14,6560.0,156.3421,156.3613,156.082,156.1495,6560.0
2021-10-27 15:35:00,162.2,162.41,162.13,162.38,6482.0,156.2072,156.4095,156.1398,156.3806,6482.0
2021-10-27 15:40:00,162.4,162.42,162.23,162.35,18319.0,156.3999,156.4191,156.2361,156.3517,18319.0
2021-10-27 15:45:00,162.33,162.35,161.92,161.92,20552.0,156.3324,156.3517,155.9376,155.9376,20552.0
2021-10-27 15:50:00,161.9,162.15,161.9,162.03,15494.0,155.9183,156.1591,155.9183,156.0435,15494.0
2021-10-27 15:55:00,162.03,162.22,161.99,162.2,46378.0,156.0435,156.2265,156.005,156.2072,46378.0
2021-10-28 09:30:00,162.6,162.86,162.23,162.83,11752.0,156.5925,156.8429,156.2361,156.814,11752.0
2021-10-28 09:35:00,162.77,163.15,162.7,163.13,3661.0,156.7562,157.1221,156.6888,157.1029,3661.0
2021-10-28 09:40:00,163.15,163.43,162.8,163.11,4559.0,157.1221,157.3918,156.7851,157.0836,4559.0
2021-10-28 09:45:00,163.1,163.53,163.1,163.53,2004.0,157.074,157.4881,157.074,157.4881,2004.0
2021-10-28 09:50:00,163.56,163.6,162.94,163.06,4160.0,157.517,157.5555,156.9199,157.0355,4160.0
2021-10-28 09:55:00,163.14,163.42,162.83,163.35,3696.0,157.1125,157.3822,156.814,157.3148,3696.0
2021-10-28 10:00:00,163.32,163.33,162.81,162.81,3413.0,157.2859,157.2955,156.7947,156.7947,3413.0
2021-10-28 10:05:00,162.85,163.57,162.73,163.57,17099.0,156.8332,157.5266,156.7177,157.5266,17099.0
2021-10-28 10:10:00,163.5,163.63,163.2,163.25,6962.0,157.4592,157.5844,157.1703,157.2184,6962.0
2021-10-28 10:15:00,163.31,163.31,162.56,163.01,11063.0,157.2762,157.2762,156.5539,156.9873,11063.0
2021-10-28 10:20:00,162.94,162.94,162.63,162.71,2839.0,156.9199,156.9199,156.6214,156.6984,2839.0
2021-10-28 10:25:00,162.72,163.1,162.66,163.1,6252.0,156.708,157.074,156.6502,157.074,6252.0
2021-10-28 10:30:00,163.06,163.62,163.02,163.38,7890.0,157.0355,157.5748,156.9969,157.3436,7890.0
2021-10-28 10:35:00,163.41,163.46,163.13,163.28,4060.0,157.3725,157.4207,157.1029,157.2473,4060.0
2021-10-28 10:40:00,163.18,163.28,162.97,163.07,5786.0,157.151,157.2473,156.9488,157.0451,5786.0
2021-10-28 10:45:00,162.99,163.22,162.92,163.0,10780.0,156.9681,157.1896,156.9006,156.9777,10780.0
2021-10-28 10:50:00,163.0,163.05,162.64,162.87,8700.0,156.9777,157.0258,156.631,156.8525,8700.0
2021-10-28 10:55:00,162.89,162.92,162.57,162.68,6029.0,156.8717,156.9006,156.5636,156.6695,6029.0
2021-10-28 11:00:00,162.65,163.0,162.57,162.91,8927.0,156.6406,156.9777,156.5636,156.891,8927.0
2021-10-28 11:05:00,162.9,163.11,162.89,163.1,4996.0,156.8814,157.0836,156.8717,157.074,4996.0
2021-10-28 11:10:00,163.03,163.21,162.93,163.07,4858.0,157.0066,157.1799,156.9103,157.0451,4858.0
2021-10-28 11:15:00,163.05,163.1,162.96,162.98,2069.0,157.0258,157.074,156.9392,156.9584,2069.0
2021-10-28 11:20:00,162.89,163.0,162.89,162.94,2004.0,156.8717,156.9777,156.8717,156.9199,2004.0
2021-10-28 11:25:00,162.92,163.05,162.82,162.86,3592.0,156.9006,157.0258,156.8043,156.8429,3592.0
2021-10-28 11:30:00,162.8,162.96,162.79,162.95,3202.0,156.7851,156.9392,156.7754,156.9295,3202.0
2021-10-28 11:35:00,163.01,163.03,162.94,162.94,7645.0,156.9873,157.0066,156.9199,156.9199,7645.0
2021-10-28 11:40:00,162.95,163.0,162.55,162.72,7645.0,156.9295,156.9777,156.5443,156.708,7645.0
2021-10-28 11:45:00,162.74,162.8,162.31,162.47,4052.0,156.7273,156.7851,156.3132,156.4673,4052.0
2021-10-28 11:50:00,162.38,162.38,162.07,162.21,10677.0,156.3806,156.3806,156.082,156.2169,10677.0
2021-10-28 11:55:00,162.2,162.54,162.16,162.54,3948.0,156.2072,156.5347,156.1687,156.5347,3948.0
2021-10-28 12:00:00,162.55,162.55,162.25,162.31,7079.0,156.5443,156.5443,156.2554,156.3132,7079.0
2021-10-28 12:05:00,162.31,162.67,162.31,162.6,4786.0,156.3132,156.6599,156.3132,156.5925,4786.0
2021-10-28 12:10:00,162.62,162.71,162.6,162.71,2901.0,156.6117,156.6984,156.5925,156.6984,2901.0
2021-10-28 12:15:00,162.71,162.89,162.6,162.6,10755.0,156.6984,156.8717,156.5925,156.5925,10755.0
2021-10-28 12:20:00,162.61,162.73,162.47,162.72,20474.0,156.6021,156.7177,156.4673,156.708,20474.0
2021-10-28 12:25:00,162.73,162.97,162.72,162.88,4135.0,156.7177,156.9488,156.708,156.8621,4135.0
2021-10-28 12:30:00,162.81,162.87,162.74,162.74,5601.0,156.7947,156.8525,156.7273,156.7273,5601.0
2021-10-28 12:35:00,162.71,163.33,162.7,163.22,20838.0,156.6984,157.2955,156.6888,157.1896,20838.0
2021-10-28 12:40:00,163.23,163.24,163.11,163.13,4492.0,157.1992,157.2088,157.0836,157.1029,4492.0
2021-10-28 12:45:00,163.14,163.3,163.08,163.3,11907.0,157.1125,157.2666,157.0547,157.2666,11907.0
2021-10-28 12:50:00,163.3,163.35,163.02,163.08,8067.0,157.2666,157.3148,156.9969,157.0547,8067.0
2021-10-28 12:55:00,163.02,163.47,163.02,163.38,22776.0,156.9969,157.4303,156.9969,157.3436,22776.0
2021-10-28 13:00:00,163.38,163.4,163.28,163.4,4107.0,157.3436,157.3629,157.2473,157.3629,4107.0
2021-10-28 13:05:00,163.36,163.9,163.36,163.74,7762.0,157.3244,157.8444,157.3244,157.6903,7762.0
2021-10-28 13:10:00,163.78,163.87,163.6,163.6,7101.0,157.7289,157.8155,157.5555,157.5555,7101.0
2021-10-28 13:15:00,163.62,163.67,163.55,163.6,2191.0,157.5748,157.6229,157.5074,157.5555,2191.0
2021-10-28 13:20:00,163.62,163.63,163.57,163.59,1700.0,157.5748,157.5844,157.5266,157.5459,1700.0
2021-10-28 13:25:00,163.61,163.61,163.5,163.61,11249.0,157.5651,157.5651,157.4592,157.5651,11249.0
2021-10-28 13:30:00,163.53,163.91,163.53,163.87,8831.0,157.4881,157.8541,157.4881,157.8155,8831.0
2021-10-28 13:35:00,163.87,163.87,163.75,163.83,2145.0,157.8155,157.8155,157.7,157.777,2145.0
2021-10-28 13:40:00,163.75,164.06,163.74,164.06,4498.0,157.7,157.9985,157.6903,157.9985,4498.0
2021-10-28 13:45:00,164.01,164.01,163.89,163.93,1877.0,157.9504,157.9504,157.8348,157.8733,1877.0
2021-10-28 13:50:00,163.87,164.07,163.87,164.0,3348.0,157.8155,158.0081,157.8155,157.9407,3348.0
2021-10-28 13:55:00,164.03,164.04,163.84,163.9,2415.0,157.9696,157.9793,157.7866,157.8444,2415.0
2021-10-28 14:00:00,163.85,163.96,163.83,163.94,3625.0,157.7963,157.9022,157.777,157.883,3625.0
2021-10-28 14:05:00,163.94,164.02,163.73,163.73,4409.0,157.883,157.96,157.6807,157.6807,4409.0
2021-10-28 14:10:00,163.75,163.79,163.67,163.69,4141.0,157.7,157.7385,157.6229,157.6422,4141.0
2021-10-28 14:15:00,163.71,163.96,163.71,163.84,3116.0,157.6615,157.9022,157.6615,157.7866,3116.0
2021-10-28 14:20:00,163.9,164.02,163.88,163.93,1895.0,157.8444,157.96,157.8252,157.8733,1895.0
2021-10-28 14:25:00,163.91,163.98,163.89,163.98,3454.0,157.8541,157.9215,157.8348,157.9215,3454.0
2021-10-28 14:30:00,163.96,164.0,163.92,163.98,1366.0,157.9022,157.9407,157.8637,157.9215,1366.0
2021-10-28 14:35:00,164.01,164.02,163.91,163.91,2546.0,157.9504,157.96,157.8541,157.8541,2546.0
2021-10-28 14:40:00,163.95,163.97,163.9,163.96,2563.0,157.8926,157.9118,157.8444,157.9022,2563.0
2021-10-28 14:45:00,163.96,163.96,163.78,163.8,3842.0,157.9022,157.9022,157.7289,157.7481,3842.0
2021-10-28 14:50:00,163.84,163.84,163.71,163.78,3779.0,157.7866,157.7866,157.6615,157.7289,3779.0
2021-10-28 14:55:00,163.79,163.94,163.79,163.89,2995.0,157.7385,157.883,157.7385,157.8348,2995.0
2021-10-28 15:00:00,163.86,163.88,163.81,163.87,3204.0,157.8059,157.8252,157.7578,157.8155,3204.0
2021-10-28 15:05:00,163.87,163.94,163.87,163.88,4955.0,157.8155,157.883,157.8155,157.8252,4955.0
2021-10-28 15:10:00,163.89,163.94,163.83,163.83,2657.0,157.8348,157.883,157.777,157.777,2657.0
2021-10-28 15:15:00,163.84,163.94,163.84,163.91,5078.0,157.7866,157.883,157.7866,157.8541,5078.0
2021-10-28 15:20:00,163.92,163.92,163.8,163.87,2356.0,157.8637,157.8637,157.7481,157.8155,2356.0
2021-10-28 15:25:00,163.89,163.9,163.78,163.79,5371.0,157.8348,157.8444,157.7289,157.7385,5371.0
2021-10-28 15:30:00,163.77,163.8,163.55,163.63,5218.0,157.7192,157.7481,157.5074,157.5844,5218.0
2021-10-28 15:35:00,163.58,163.79,163.5,163.63,11041.0,157.5363,157.7385,157.4592,157.5844,11041.0
2021-10-28 15:40:00,163.65,163.68,163.57,163.6,13630.0,157.6037,157.6326,157.5266,157.5555,13630.0
2021-10-28 15:45:00,163.6,163.63,163.44,163.5,17193.0,157.5555,157.5844,157.4014,157.4592,17193.0
2021-10-28 15:50:00,163.56,163.88,163.45,163.83,33503.0,157.517,157.8252,157.4111,157.777,33503.0
2021-10-28 15:55:00,163.85,164.18,163.64,164.18,72561.0,157.7963,158.1141,157.594,158.1141,72561.0
2021-10-29 09:30:00,164.37,165.44,163.05,165.44,14347.0,158.2971,159.3275,157.0258,159.3275,14347.0
2021-10-29 09:35:00,165.06,166.97,165.05,166.97,17770.0,158.9616,160.801,158.9519,160.801,17770.0
2021-10-29 09:40:00,166.9,166.92,165.79,166.46,29750.0,160.7336,160.7529,159.6646,160.3098,29750.0
2021-10-29 09:45:00,166.4,166.9,166.02,166.9,8687.0,160.2521,160.7336,159.8861,160.7336,8687.0
2021-10-29 09:50:00,166.89,167.0,166.31,166.7,17215.0,160.724,160.8299,160.1654,160.541,17215.0
2021-10-29 09:55:00,166.75,166.93,166.49,166.65,9884.0,160.5891,160.7625,160.3387,160.4928,9884.0
2021-10-29 10:00:00,166.65,167.15,166.59,167.03,12729.0,160.4928,160.9744,160.435,160.8588,12729.0
2021-10-29 10:05:00,167.05,167.69,167.01,167.69,5818.0,160.878,161.4944,160.8395,161.4944,5818.0
2021-10-29 10:10:00,167.81,167.81,166.95,166.96,3693.0,161.61,161.61,160.7817,160.7914,3693.0
2021-10-29 10:15:00,166.84,166.84,166.09,166.69,5415.0,160.6758,160.6758,159.9535,160.5313,5415.0
2021-10-29 10:20:00,166.85,167.07,166.79,166.8,3534.0,160.6854,160.8973,160.6277,160.6373,3534.0
2021-10-29 10:25:00,166.75,166.98,166.63,166.98,6198.0,160.5891,160.8106,160.4736,160.8106,6198.0
2021-10-29 10:30:00,167.02,167.02,166.76,166.89,4359.0,160.8492,160.8492,160.5988,160.724,4359.0
2021-10-29 10:35:00,166.85,167.01,166.8,166.97,2978.0,160.6854,160.8395,160.6373,160.801,2978.0
2021-10-29 10:40:00,166.91,166.95,166.71,166.81,5316.0,160.7432,160.7817,160.5506,160.6469,5316.0
2021-10-29 10:45:00,166.81,167.04,166.81,166.9,10602.0,160.6469,160.8684,160.6469,160.7336,10602.0
2021-10-29 10:50:00,166.9,166.97,166.82,166.91,2705.0,160.7336,160.801,160.6565,160.7432,2705.0
2021-10-29 10:55:00,166.98,167.14,166.5,166.96,43056.0,160.8106,160.9647,160.3484,160.7914,43056.0
2021-10-29 11:00:00,166.66,166.89,166.6,166.69,6766.0,160.5025,160.724,160.4447,160.5313,6766.0
2021-10-29 11:05:00,166.64,167.02,166.64,167.01,4439.0,160.4832,160.8492,160.4832,160.8395,4439.0
2021-10-29 11:10:00,167.02,167.76,167.01,167.25,15511.0,160.8492,161.5618,160.8395,161.0707,15511.0
2021-10-29 11:15:00,167.17,167.17,166.39,166.4,2989.0,160.9936,160.9936,160.2424,160.2521,2989.0
2021-10-29 11:20:00,166.31,166.36,166.09,166.09,4706.0,160.1654,160.2135,159.9535,159.9535,4706.0
2021-10-29 11:25:00,166.21,166.51,166.21,166.43,3104.0,160.0691,160.358,160.0691,160.281,3104.0
2021-10-29 11:30:00,166.46,166.79,166.38,166.78,4646.0,160.3098,160.6277,160.2328,160.618,4646.0
2021-10-29 11:35:00,166.73,166.73,166.5,166.54,2544.0,160.5699,160.5699,160.3484,160.3869,2544.0
2021-10-29 11:40:00,166.51,166.64,166.37,166.4,5170.0,160.358,160.4832,160.2232,160.2521,5170.0
2021-10-29 11:45:00,166.46,166.53,166.42,166.49,1310.0,160.3098,160.3773,160.2713,160.3387,1310.0
2021-10-29 11:50:00,166.54,166.62,166.42,166.42,2858.0,160.3869,160.4639,160.2713,160.2713,2858.0
2021-10-29 11:55:00,166.44,166.61,166.43,166.57,1819.0,160.2906,160.4543,160.281,160.4158,1819.0
2021-10-29 12:00:00,166.61,166.79,166.5,166.78,4027.0,160.4543,160.6277,160.3484,160.618,4027.0
2021-10-29 12:05:00,166.97,167.11,166.91,167.11,3547.0,160.801,160.9358,160.7432,160.9358,3547.0
2021-10-29 12:10:00,167.09,167.21,167.02,167.09,2000.0,160.9166,161.0321,160.8492,160.9166,2000.0
2021-10-29 12:15:00,167.03,167.05,166.94,166.98,1700.0,160.8588,160.878,160.7721,160.8106,1700.0
2021-10-29 12:20:00,166.95,167.1,166.95,167.07,7773.0,160.7817,160.9262,160.7817,160.8973,7773.0
2021-10-29 12:25:00,167.04,167.07,166.99,167.02,3322.0,160.8684,160.8973,160.8203,160.8492,3322.0
2021-10-29 12:30:00,167.03,167.09,166.92,166.94,4210.0,160.8588,160.9166,160.7529,160.7721,4210.0
2021-10-29 12:35:00,166.95,167.03,166.94,167.03,2041.0,160.7817,160.8588,160.7721,160.8588,2041.0
2021-10-29 12:40:00,167.0,167.42,166.99,167.33,3761.0,160.8299,161.2344,160.8203,161.1477,3761.0
2021-10-29 12:45:00,167.27,167.27,167.03,167.03,1102.0,161.0899,161.0899,160.8588,160.8588,1102.0
2021-10-29 12:50:00,167.03,167.06,166.99,167.05,2388.0,160.8588,160.8877,160.8203,160.878,2388.0
2021-10-29 12:55:00,167.08,167.2,167.08,167.1,1578.0,160.9069,161.0225,160.9069,160.9262,1578.0
2021-10-29 13:00:00,167.18,167.19,167.16,167.16,400.0,161.0032,161.0129,160.984,160.984,400.0
2021-10-29 13:05:00,167.1,167.23,167.1,167.23,1010.0,160.9262,161.0514,160.9262,161.0514,1010.0
2021-10-29 13:10:00,167.17,167.23,167.1,167.1,2136.0,160.9936,161.0514,160.9262,160.9262,2136.0
2021-10-29 13:15:00,167.06,167.21,167.05,167.14,5793.0,160.8877,161.0321,160.878,160.9647,5793.0
2021-10-29 13:20:00,167.18,167.26,167.03,167.03,2732.0,161.0032,161.0803,160.8588,160.8588,2732.0
2021-10-29 13:25:00,167.06,167.22,167.06,167.22,2323.0,160.8877,161.0418,160.8877,161.0418,2323.0
2021-10-29 13:30:00,167.22,167.23,167.07,167.13,6670.0,161.0418,161.0514,160.8973,160.9551,6670.0
2021-10-29 13:35:00,167.1,167.1,166.95,167.02,2830.0,160.9262,160.9262,160.7817,160.8492,2830.0
2021-10-29 13:40:00,167.02,167.32,167.0,167.22,3585.0,160.8492,161.1381,160.8299,161.0418,3585.0
2021-10-29 13:45:00,167.22,167.32,167.14,167.14,1917.0,161.0418,161.1381,160.9647,160.9647,1917.0
2021-10-29 13:50:00,167.22,167.56,167.21,167.5,3749.0,161.0418,161.3692,161.0321,161.3114,3749.0
2021-10-29 13:55:00,167.53,167.55,167.44,167.49,2417.0,161.3403,161.3596,161.2536,161.3018,2417.0
2021-10-29 14:00:00,167.4,167.74,167.39,167.74,4704.0,161.2151,161.5426,161.2055,161.5426,4704.0
2021-10-29 14:05:00,167.8,167.84,167.66,167.74,1722.0,161.6003,161.6389,161.4655,161.5426,1722.0
2021-10-29 14:10:00,167.77,167.86,167.64,167.74,3514.0,161.5714,161.6581,161.4462,161.5426,3514.0
2021-10-29 14:15:00,167.67,167.74,167.43,167.47,15502.0,161.4751,161.5426,161.244,161.2825,15502.0
2021-10-29 14:20:00,167.44,167.48,167.26,167.32,5025.0,161.2536,161.2922,161.0803,161.1381,5025.0
2021-10-29 14:25:00,167.32,167.57,167.32,167.55,3790.0,161.1381,161.3788,161.1381,161.3596,3790.0
2021-10-29 14:30:00,167.56,167.75,167.51,167.75,4804.0,161.3692,161.5522,161.3211,161.5522,4804.0
2021-10-29 14:35:00,167.75,167.75,167.37,167.39,7338.0,161.5522,161.5522,161.1862,161.2055,7338.0
2021-10-29 14:40:00,167.43,167.59,167.37,167.59,7968.0,161.244,161.3981,161.1862,161.3981,7968.0
2021-10-29 14:45:00,167.61,167.81,167.54,167.81,4107.0,161.4174,161.61,161.3499,161.61,4107.0
2021-10-29 14:50:00,167.87,167.92,167.73,167.73,1857.0,161.6678,161.7159,161.5329,161.5329,1857.0
2021-10-29 14:55:00,167.74,167.75,167.62,167.63,4662.0,161.5426,161.5522,161.427,161.4366,4662.0
2021-10-29 15:00:00,167.62,167.8,167.57,167.76,6435.0,161.427,161.6003,161.3788,161.5618,6435.0
2021-10-29 15:05:00,167.78,167.88,167.78,167.87,2142.0,161.5811,161.6774,161.5811,161.6678,2142.0
2021-10-29 15:10:00,167.71,167.71,167.56,167.68,7335.0,161.5137,161.5137,161.3692,161.4848,7335.0
2021-10-29 15:15:00,167.65,167.77,167.57,167.68,8821.0,161.4559,161.5714,161.3788,161.4848,8821.0
2021-10-29 15:20:00,167.65,167.67,167.37,167.45,8037.0,161.4559,161.4751,161.1862,161.2633,8037.0
2021-10-29 15:25:00,167.47,167.72,167.4,167.69,6736.0,161.2825,161.5233,161.2151,161.4944,6736.0
2021-10-29 15:30:00,167.64,168.09,167.63,168.05,8639.0,161.4462,161.8796,161.4366,161.8411,8639.0
2021-10-29 15:35:00,168.03,168.2,168.03,168.06,7202.0,161.8218,161.9856,161.8218,161.8507,7202.0
2021-10-29 15:40:00,168.01,168.19,167.96,168.14,7479.0,161.8026,161.9759,161.7544,161.9278,7479.0
2021-10-29 15:45:00,168.17,168.29,168.06,168.17,12425.0,161.9567,162.0722,161.8507,161.9567,12425.0
2021-10-29 15:50:00,168.17,168.32,167.97,168.1,21905.0,161.9567,162.1011,161.7641,161.8893,21905.0
2021-10-29 15:55:00,168.1,168.22,167.67,167.67,81115.0,161.8893,162.0048,161.4751,161.4751,81115.0
2021-11-01 09:30:00,167.79,168.5,167.79,168.28,23216.0,161.5907,162.2745,161.5907,162.0626,23216.0
2021-11-01 09:35:00,168.15,168.15,167.21,167.39,13781.0,161.9374,161.9374,161.0321,161.2055,13781.0
2021-11-01 09:40:00,167.56,167.87,167.38,167.45,13110.0,161.3692,161.6678,161.1959,161.2633,13110.0
2021-11-01 09:45:00,167.45,167.52,166.83,166.84,14652.0,161.2633,161.3307,160.6662,160.6758,14652.0
2021-11-01 09:50:00,166.83,166.83,165.52,165.67,12234.0,160.6662,160.6662,159.4046,159.549,12234.0
2021-11-01 09:55:00,165.58,165.82,165.29,165.32,4413.0,159.4624,159.6935,159.1831,159.212,4413.0
2021-11-01 10:00:00,165.41,165.41,165.0,165.24,5507.0,159.2986,159.2986,158.9038,159.1349,5507.0
2021-11-01 10:05:00,165.36,165.36,164.59,164.59,2808.0,159.2505,159.2505,158.5089,158.5089,2808.0
2021-11-01 10:10:00,164.55,164.55,163.95,163.95,3255.0,158.4704,158.4704,157.8926,157.8926,3255.0
2021-11-01 10:15:00,164.0,164.04,163.58,163.78,3447.0,157.9407,157.9793,157.5363,157.7289,3447.0
2021-11-01 10:20:00,163.75,163.84,163.22,163.22,5420.0,157.7,157.7866,157.1896,157.1896,5420.0
2021-11-01 10:25:00,163.17,163.56,163.13,163.27,2764.0,157.1414,157.517,157.1029,157.2377,2764.0
2021-11-01 10:30:00,163.11,163.26,162.84,163.19,2070.0,157.0836,157.2281,156.8236,157.1607,2070.0
2021-11-01 10:35:00,163.25,163.26,162.87,163.04,2922.0,157.2184,157.2281,156.8525,157.0162,2922.0
2021-11-01 10:40:00,162.98,163.23,162.97,163.2,2821.0,156.9584,157.1992,156.9488,157.1703,2821.0
2021-11-01 10:45:00,163.3,163.57,163.3,163.57,9760.0,157.2666,157.5266,157.2666,157.5266,9760.0
2021-11-01 10:50:00,163.61,163.61,163.29,163.29,4296.0,157.5651,157.5651,157.257,157.257,4296.0
2021-11-01 10:55:00,163.22,163.26,163.03,163.03,1476.0,157.1896,157.2281,157.0066,157.0066,1476.0
2021-11-01 11:00:00,163.12,163.17,163.06,163.11,1600.0,157.0932,157.1414,157.0355,157.0836,1600.0
2021-11-01 11:05:00,163.13,163.21,162.93,162.97,1089.0,157.1029,157.1799,156.9103,156.9488,1089.0
2021-11-01 11:10:00,162.92,162.97,162.77,162.79,1814.0,156.9006,156.9488,156.7562,156.7754,1814.0
2021-11-01 11:15:00,162.9,162.9,162.52,162.62,3564.0,156.8814,156.8814,156.5154,156.6117,3564.0
2021-11-01 11:20:00,162.65,162.67,162.35,162.67,5306.0,156.6406,156.6599,156.3517,156.6599,5306.0
2021-11-01 11:25:00,162.71,162.95,162.58,162.86,8605.0,156.6984,156.9295,156.5732,156.8429,8605.0
2021-11-01 11:30:00,162.86,162.86,162.57,162.61,10349.0,156.8429,156.8429,156.5636,156.6021,10349.0
2021-11-01 11:35:00,162.56,162.63,162.35,162.43,1915.0,156.5539,156.6214,156.3517,156.4287,1915.0
2021-11-01 11:40:00,162.41,162.51,162.19,162.24,3098.0,156.4095,156.5058,156.1976,156.2458,3098.0
2021-11-01 11:45:00,162.24,162.36,162.2,162.21,3595.0,156.2458,156.3613,156.2072,156.2169,3595.0
2021-11-01 11:50:00,162.25,162.42,162.13,162.42,5206.0,156.2554,156.4191,156.1398,156.4191,5206.0
2021-11-01 11:55:00,162.5,162.6,162.44,162.53,3019.0,156.4962,156.5925,156.4384,156.525,3019.0
2021-11-01 12:00:00,162.57,162.73,162.57,162.64,1743.0,156.5636,156.7177,156.5636,156.631,1743.0
2021-11-01 12:05:00,162.61,162.64,162.49,162.51,1100.0,156.6021,156.631,156.4865,156.5058,1100.0
2021-11-01 12:10:00,162.49,162.73,162.49,162.69,1595.0,156.4865,156.7177,156.4865,156.6791,1595.0
2021-11-01 12:15:00,162.65,162.93,162.6,162.92,1919.0,156.6406,156.9103,156.5925,156.9006,1919.0
2021-11-01 12:20:00,162.87,163.05,162.79,163.05,3094.0,156.8525,157.0258,156.7754,157.0258,3094.0
2021-11-01 12:25:00,162.9,162.99,162.85,162.92,1820.0,156.8814,156.9681,156.8332,156.9006,1820.0
2021-11-01 12:30:00,162.99,163.26,162.99,163.25,800.0,156.9681,157.2281,156.9681,157.2184,800.0
2021-11-01 12:35:00,163.3,163.3,163.21,163.24,1220.0,157.2666,157.2666,157.1799,157.2088,1220.0
2021-11-01 12:40:00,163.27,163.55,163.26,163.44,4500.0,157.2377,157.5074,157.2281,157.4014,4500.0
2021-11-01 12:45:00,163.39,163.51,163.34,163.5,1321.0,157.3533,157.4688,157.3051,157.4592,1321.0
2021-11-01 12:50:00,163.47,163.56,163.37,163.56,5527.0,157.4303,157.517,157.334,157.517,5527.0
2021-11-01 12:55:00,163.57,163.73,163.5,163.5,2504.0,157.5266,157.6807,157.4592,157.4592,2504.0
2021-11-01 13:00:00,163.48,163.48,163.35,163.35,2027.0,157.4399,157.4399,157.3148,157.3148,2027.0
2021-11-01 13:05:00,163.44,163.44,163.22,163.27,1800.0,157.4014,157.4014,157.1896,157.2377,1800.0
2021-11-01 13:10:00,163.23,163.32,163.18,163.2,1804.0,157.1992,157.2859,157.151,157.1703,1804.0
2021-11-01 13:15:00,163.14,163.14,163.1,163.1,901.0,157.1125,157.1125,157.074,157.074,901.0
2021-11-01 13:20:00,163.09,163.23,163.09,163.19,5530.0,157.0644,157.1992,157.0644,157.1607,5530.0
2021-11-01 13:25:00,163.21,163.32,163.21,163.28,2300.0,157.1799,157.2859,157.1799,157.2473,2300.0
2021-11-01 13:30:00,163.22,163.36,163.21,163.29,1632.0,157.1896,157.3244,157.1799,157.257,1632.0
2021-11-01 13:35:00,163.29,163.3,163.27,163.3,749.0,157.257,157.2666,157.2377,157.2666,749.0
2021-11-01 13:40:00,163.27,163.28,163.14,163.22,6404.0,157.2377,157.2473,157.1125,157.1896,6404.0
2021-11-01 13:45:00,163.17,163.17,163.0,163.03,1778.0,157.1414,157.1414,156.9777,157.0066,1778.0
2021-11-01 13:50:00,163.03,163.06,162.81,162.92,5833.0,157.0066,157.0355,156.7947,156.9006,5833.0
2021-11-01 13:55:00,162.94,162.94,162.81,162.9,4111.0,156.9199,156.9199,156.7947,156.8814,4111.0
2021-11-01 14:00:00,162.87,162.88,162.63,162.63,2750.0,156.8525,156.8621,156.6214,156.6214,2750.0
2021-11-01 14:05:00,162.6,162.61,162.3,162.31,3403.0,156.5925,156.6021,156.3035,156.3132,3403.0
2021-11-01 14:10:00,162.4,162.48,162.3,162.33,3279.0,156.3999,156.4769,156.3035,156.3324,3279.0
2021-11-01 14:15:00,162.22,162.33,162.16,162.33,2059.0,156.2265,156.3324,156.1687,156.3324,2059.0
2021-11-01 14:20:00,162.33,162.47,162.3,162.41,2236.0,156.3324,156.4673,156.3035,156.4095,2236.0
2021-11-01 14:25:00,162.41,162.41,162.22,162.22,1317.0,156.4095,156.4095,156.2265,156.2265,1317.0
2021-11-01 14:30:00,162.08,162.27,162.08,162.22,1522.0,156.0917,156.2747,156.0917,156.2265,1522.0
2021-11-01 14:35:00,162.25,162.25,162.09,162.09,1201.0,156.2554,156.2554,156.1013,156.1013,1201.0
2021-11-01 14:40:00,162.12,162.32,162.06,162.31,3374.0,156.1302,156.3228,156.0724,156.3132,3374.0
2021-11-01 14:45:00,162.34,162.34,162.22,162.23,1118.0,156.3421,156.3421,156.2265,156.2361,1118.0
2021-11-01 14:50:00,162.25,162.25,162.13,162.2,4645.0,156.2554,156.2554,156.1398,156.2072,4645.0
2021-11-01 14:55:00,162.26,162.47,162.25,162.42,2436.0,156.265,156.4673,156.2554,156.4191,2436.0
2021-11-01 15:00:00,162.41,162.58,162.41,162.41,4075.0,156.4095,156.5732,156.4095,156.4095,4075.0
2021-11-01 15:05:00,162.41,162.41,162.32,162.34,2821.0,156.4095,156.4095,156.3228,156.3421,2821.0
2021-11-01 15:10:00,162.37,162.38,162.15,162.31,4120.0,156.371,156.3806,156.1591,156.3132,4120.0
2021-11-01 15:15:00,162.31,162.41,162.28,162.28,4105.0,156.3132,156.4095,156.2843,156.2843,4105.0
2021-11-01 15:20:00,162.28,162.55,162.24,162.52,6873.0,156.2843,156.5443,156.2458,156.5154,6873.0
2021-11-01 15:25:00,162.48,162.69,162.42,162.63,4253.0,156.4769,156.6791,156.4191,156.6214,4253.0
2021-11-01 15:30:00,162.67,163.04,162.67,163.0,6092.0,156.6599,157.0162,156.6599,156.9777,6092.0
2021-11-01 15:35:00,163.04,163.11,162.9,162.97,5956.0,157.0162,157.0836,156.8814,156.9488,5956.0
2021-11-01 15:40:00,162.95,162.97,162.66,162.87,7117.0,156.9295,156.9488,156.6502,156.8525,7117.0
2021-11-01 15:45:00,162.88,162.88,162.61,162.61,10186.0,156.8621,156.8621,156.6021,156.6021,10186.0
2021-11-01 15:50:00,162.61,162.86,162.55,162.59,22098.0,156.6021,156.8429,156.5443,156.5828,22098.0
2021-11-01 15:55:00,162.62,162.62,162.42,162.48,56639.0,156.6117,156.6117,156.4191,156.4769,56639.0
2021-11-02 09:30:00,162.78,162.8,162.55,162.55,5393.0,156.7658,156.7851,156.5443,156.5443,5393.0
2021-11-02 09:35:00,162.73,163.03,162.73,163.01,1815.0,156.7177,157.0066,156.7177,156.9873,1815.0
2021-11-02 09:40:00,163.08,163.75,163.08,163.66,9719.0,157.0547,157.7,157.0547,157.6133,9719.0
2021-11-02 09:45:00,163.73,163.75,163.43,163.5,16721.0,157.6807,157.7,157.3918,157.4592,16721.0
2021-11-02 09:50:00,163.5,163.79,163.41,163.79,14981.0,157.4592,157.7385,157.3725,157.7385,14981.0
2021-11-02 09:55:00,163.71,163.74,163.48,163.48,4696.0,157.6615,157.6903,157.4399,157.4399,4696.0
2021-11-02 10:00:00,163.47,163.59,163.28,163.53,4747.0,157.4303,157.5459,157.2473,157.4881,4747.0
2021-11-02 10:05:00,163.52,163.85,163.43,163.8,2457.0,157.4785,157.7963,157.3918,157.7481,2457.0
2021-11-02 10:10:00,163.9,163.9,163.7,163.84,5290.0,157.8444,157.8444,157.6518,157.7866,5290.0
2021-11-02 10:15:00,163.83,163.93,163.72,163.83,4881.0,157.777,157.8733,157.6711,157.777,4881.0
2021-11-02 10:20:00,163.79,164.36,163.73,164.28,12202.0,157.7385,158.2874,157.6807,158.2104,12202.0
2021-11-02 10:25:00,164.19,164.19,163.81,163.87,4104.0,158.1237,158.1237,157.7578,157.8155,4104.0
2021-11-02 10:30:00,163.9,164.05,163.84,163.95,7456.0,157.8444,157.9889,157.7866,157.8926,7456.0
2021-11-02 10:35:00,163.91,163.91,163.62,163.64,3084.0,157.8541,157.8541,157.5748,157.594,3084.0
2021-11-02 10:40:00,163.62,163.85,163.62,163.69,2879.0,157.5748,157.7963,157.5748,157.6422,2879.0
2021-11-02 10:45:00,163.69,163.75,163.63,163.63,3765.0,157.6422,157.7,157.5844,157.5844,3765.0
2021-11-02 10:50:00,163.62,163.8,163.61,163.66,8538.0,157.5748,157.7481,157.5651,157.6133,8538.0
2021-11-02 10:55:00,163.73,163.88,163.73,163.78,4425.0,157.6807,157.8252,157.6807,157.7289,4425.0
2021-11-02 11:00:00,163.78,163.79,163.7,163.75,6128.0,157.7289,157.7385,157.6518,157.7,6128.0
2021-11-02 11:05:00,163.79,163.92,163.75,163.89,7817.0,157.7385,157.8637,157.7,157.8348,7817.0
2021-11-02 11:10:00,163.86,163.91,163.74,163.74,2700.0,157.8059,157.8541,157.6903,157.6903,2700.0
2021-11-02 11:15:00,163.78,163.79,163.7,163.7,3219.0,157.7289,157.7385,157.6518,157.6518,3219.0
2021-11-02 11:20:00,163.62,163.72,163.56,163.69,3438.0,157.5748,157.6711,157.517,157.6422,3438.0
2021-11-02 11:25:00,163.68,163.84,163.67,163.84,5278.0,157.6326,157.7866,157.6229,157.7866,5278.0
2021-11-02 11:30:00,163.79,163.83,163.67,163.7,3171.0,157.7385,157.777,157.6229,157.6518,3171.0
2021-11-02 11:35:00,163.75,163.78,163.67,163.72,3102.0,157.7,157.7289,157.6229,157.6711,3102.0
2021-11-02 11:40:00,163.67,163.84,163.66,163.84,8021.0,157.6229,157.7866,157.6133,157.7866,8021.0
2021-11-02 11:45:00,163.82,163.88,163.69,163.8,8592.0,157.7674,157.8252,157.6422,157.7481,8592.0
2021-11-02 11:50:00,163.79,163.83,163.5,163.5,5116.0,157.7385,157.777,157.4592,157.4592,5116.0
2021-11-02 11:55:00,163.55,163.55,163.38,163.43,2435.0,157.5074,157.5074,157.3436,157.3918,2435.0
2021-11-02 12:00:00,163.36,163.36,163.23,163.28,2058.0,157.3244,157.3244,157.1992,157.2473,2058.0
2021-11-02 12:05:00,163.25,163.26,163.03,163.03,1700.0,157.2184,157.2281,157.0066,157.0066,1700.0
2021-11-02 12:10:00,163.05,163.57,163.05,163.56,6211.0,157.0258,157.5266,157.0258,157.517,6211.0
2021-11-02 12:15:00,163.51,163.53,163.38,163.48,6289.0,157.4688,157.4881,157.3436,157.4399,6289.0
2021-11-02 12:20:00,163.47,163.68,163.42,163.68,6013.0,157.4303,157.6326,157.3822,157.6326,6013.0
2021-11-02 12:25:00,163.63,163.63,163.48,163.55,12645.0,157.5844,157.5844,157.4399,157.5074,12645.0
2021-11-02 12:30:00,163.55,163.55,163.42,163.42,4422.0,157.5074,157.5074,157.3822,157.3822,4422.0
2021-11-02 12:35:00,163.45,163.86,163.44,163.78,7036.0,157.4111,157.8059,157.4014,157.7289,7036.0
2021-11-02 12:40:00,163.79,163.98,163.79,163.93,5239.0,157.7385,157.9215,157.7385,157.8733,5239.0
2021-11-02 12:45:00,163.93,163.97,163.83,163.84,5106.0,157.8733,157.9118,157.777,157.7866,5106.0
2021-11-02 12:50:00,163.84,164.0,163.67,163.92,11122.0,157.7866,157.9407,157.6229,157.8637,11122.0
2021-11-02 12:55:00,163.9,163.97,163.89,163.93,4277.0,157.8444,157.9118,157.8348,157.8733,4277.0
2021-11-02 13:00:00,163.9,163.92,163.76,163.76,2397.0,157.8444,157.8637,157.7096,157.7096,2397.0
2021-11-02 13:05:00,163.75,163.85,163.72,163.81,4611.0,157.7,157.7963,157.6711,157.7578,4611.0
2021-11-02 13:10:00,163.84,163.91,163.6,163.6,35335.0,157.7866,157.8541,157.5555,157.5555,35335.0
2021-11-02 13:15:00,163.44,163.48,163.38,163.48,1264.0,157.4014,157.4399,157.3436,157.4399,1264.0
2021-11-02 13:20:00,163.45,163.56,163.45,163.56,2511.0,157.4111,157.517,157.4111,157.517,2511.0
2021-11-02 13:25:00,163.58,163.58,163.38,163.44,2590.0,157.5363,157.5363,157.3436,157.4014,2590.0
2021-11-02 13:30:00,163.34,163.51,163.34,163.35,2008.0,157.3051,157.4688,157.3051,157.3148,2008.0
2021-11-02 13:35:00,163.37,163.44,163.33,163.44,1422.0,157.334,157.4014,157.2955,157.4014,1422.0
2021-11-02 13:40:00,163.44,163.49,163.38,163.38,3214.0,157.4014,157.4496,157.3436,157.3436,3214.0
2021-11-02 13:45:00,163.38,163.41,163.3,163.41,2276.0,157.3436,157.3725,157.2666,157.3725,2276.0
2021-11-02 13:50:00,163.44,163.48,163.39,163.41,3004.0,157.4014,157.4399,157.3533,157.3725,3004.0
2021-11-02 13:55:00,163.43,163.52,163.34,163.48,2889.0,157.3918,157.4785,157.3051,157.4399,2889.0
2021-11-02 14:00:00,163.49,163.49,163.23,163.25,9023.0,157.4496,157.4496,157.1992,157.2184,9023.0
2021-11-02 14:05:00,163.25,163.3,162.99,163.01,3167.0,157.2184,157.2666,156.9681,156.9873,3167.0
2021-11-02 14:10:00,163.01,163.01,162.62,162.62,25411.0,156.9873,156.9873,156.6117,156.6117,25411.0
2021-11-02 14:15:00,162.59,162.65,162.3,162.44,7552.0,156.5828,156.6406,156.3035,156.4384,7552.0
2021-11-02 14:20:00,162.5,162.95,162.49,162.79,20736.0,156.4962,156.9295,156.4865,156.7754,20736.0
2021-11-02 14:25:00,162.75,162.8,162.57,162.57,2927.0,156.7369,156.7851,156.5636,156.5636,2927.0
2021-11-02 14:30:00,162.59,162.62,162.5,162.5,6283.0,156.5828,156.6117,156.4962,156.4962,6283.0
2021-11-02 14:35:00,162.55,162.67,162.54,162.6,7005.0,156.5443,156.6599,156.5347,156.5925,7005.0
2021-11-02 14:40:00,162.64,162.83,162.61,162.76,6842.0,156.631,156.814,156.6021,156.7465,6842.0
2021-11-02 14:45:00,162.76,162.82,162.72,162.75,3014.0,156.7465,156.8043,156.708,156.7369,3014.0
2021-11-02 14:50:00,162.75,162.75,162.56,162.61,3158.0,156.7369,156.7369,156.5539,156.6021,3158.0
2021-11-02 14:55:00,162.56,162.61,162.5,162.53,6316.0,156.5539,156.6021,156.4962,156.525,6316.0
2021-11-02 15:00:00,162.54,162.56,162.46,162.5,5860.0,156.5347,156.5539,156.4576,156.4962,5860.0
2021-11-02 15:05:00,162.54,162.58,162.39,162.56,8740.0,156.5347,156.5732,156.3902,156.5539,8740.0
2021-11-02 15:10:00,162.58,162.58,162.48,162.53,6905.0,156.5732,156.5732,156.4769,156.525,6905.0
2021-11-02 15:15:00,162.61,162.75,162.55,162.55,5157.0,156.6021,156.7369,156.5443,156.5443,5157.0
2021-11-02 15:20:00,162.56,162.68,162.49,162.67,5845.0,156.5539,156.6695,156.4865,156.6599,5845.0
2021-11-02 15:25:00,162.66,162.79,162.53,162.77,7401.0,156.6502,156.7754,156.525,156.7562,7401.0
2021-11-02 15:30:00,162.79,162.79,162.51,162.51,8595.0,156.7754,156.7754,156.5058,156.5058,8595.0
2021-11-02 15:35:00,162.51,162.53,162.4,162.51,8090.0,156.5058,156.525,156.3999,156.5058,8090.0
2021-11-02 15:40:00,162.52,162.56,162.44,162.49,6841.0,156.5154,156.5539,156.4384,156.4865,6841.0
2021-11-02 15:45:00,162.51,162.69,162.49,162.59,10364.0,156.5058,156.6791,156.4865,156.5828,10364.0
2021-11-02 15:50:00,162.63,162.63,162.47,162.59,25058.0,156.6214,156.6214,156.4673,156.5828,25058.0
2021-11-02 15:55:00,162.6,163.07,162.46,163.05,87762.0,156.5925,157.0451,156.4576,157.0258,87762.0
2021-11-03 09:30:00,162.38,162.43,161.86,161.99,14659.0,156.3806,156.4287,155.8798,156.005,14659.0
2021-11-03 09:35:00,161.9,161.9,160.99,160.99,23195.0,155.9183,155.9183,155.0419,155.0419,23195.0
2021-11-03 09:40:00,161.13,162.08,161.13,162.08,1700.0,155.1768,156.0917,155.1768,156.0917,1700.0
2021-11-03 09:45:00,161.95,161.95,161.62,161.64,1100.0,155.9665,155.9665,155.6487,155.6679,1100.0
2021-11-03 09:50:00,161.66,161.96,161.58,161.96,2431.0,155.6872,155.9761,155.6101,155.9761,2431.0
2021-11-03 09:55:00,162.01,162.18,161.97,162.1,2882.0,156.0243,156.188,155.9857,156.1109,2882.0
2021-11-03 10:00:00,162.09,162.28,160.96,161.09,3797.0,156.1013,156.2843,155.0131,155.1383,3797.0
2021-11-03 10:05:00,161.09,161.11,160.6,160.6,2801.0,155.1383,155.1575,154.6664,154.6664,2801.0
2021-11-03 10:10:00,160.4,160.43,160.18,160.3,6155.0,154.4737,154.5026,154.2619,154.3774,6155.0
2021-11-03 10:15:00,160.3,160.3,159.78,160.04,5253.0,154.3774,154.3774,153.8767,154.127,5253.0
2021-11-03 10:20:00,159.98,160.1,159.85,160.08,3205.0,154.0693,154.1848,153.9441,154.1656,3205.0
2021-11-03 10:25:00,160.14,160.23,159.95,160.16,2853.0,154.2234,154.31,154.0404,154.2426,2853.0
2021-11-03 10:30:00,160.11,160.39,160.11,160.29,3813.0,154.1945,154.4641,154.1945,154.3678,3813.0
2021-11-03 10:35:00,160.34,160.47,160.24,160.47,3746.0,154.416,154.5412,154.3197,154.5412,3746.0
2021-11-03 10:40:00,160.47,160.57,160.4,160.52,2478.0,154.5412,154.6375,154.4737,154.5893,2478.0
2021-11-03 10:45:00,160.54,161.02,160.54,160.97,10300.0,154.6086,155.0708,154.6086,155.0227,10300.0
2021-11-03 10:50:00,161.02,161.34,160.99,161.34,6005.0,155.0708,155.379,155.0419,155.379,6005.0
2021-11-03 10:55:00,161.4,161.65,161.4,161.46,11951.0,155.4368,155.6776,155.4368,155.4946,11951.0
2021-11-03 11:00:00,161.43,161.49,161.05,161.29,10835.0,155.4657,155.5235,155.0997,155.3309,10835.0
2021-11-03 11:05:00,161.26,161.39,160.91,160.96,4189.0,155.302,155.4272,154.9649,155.0131,4189.0
2021-11-03 11:10:00,160.96,161.28,160.95,161.13,7936.0,155.0131,155.3212,155.0034,155.1768,7936.0
2021-11-03 11:15:00,161.13,161.16,160.89,160.95,7372.0,155.1768,155.2057,154.9456,155.0034,7372.0
2021-11-03 11:20:00,160.87,161.07,160.86,160.97,9748.0,154.9264,155.119,154.9167,155.0227,9748.0
2021-11-03 11:25:00,160.97,160.97,160.25,160.25,5768.0,155.0227,155.0227,154.3293,154.3293,5768.0
2021-11-03 11:30:00,160.24,160.38,160.15,160.34,4615.0,154.3197,154.4545,154.233,154.416,4615.0
2021-11-03 11:35:00,160.4,160.4,159.93,159.93,1300.0,154.4737,154.4737,154.0211,154.0211,1300.0
2021-11-03 11:40:00,159.94,159.94,159.65,159.78,3532.0,154.0307,154.0307,153.7515,153.8767,3532.0
2021-11-03 11:45:00,159.79,159.81,159.64,159.72,4622.0,153.8863,153.9055,153.7418,153.8189,4622.0
2021-11-03 11:50:00,159.74,159.74,159.53,159.54,2538.0,153.8381,153.8381,153.6359,153.6455,2538.0
2021-11-03 11:55:00,159.5,159.65,159.5,159.63,4032.0,153.607,153.7515,153.607,153.7322,4032.0
2021-11-03 12:00:00,159.67,159.84,159.67,159.75,3428.0,153.7707,153.9344,153.7707,153.8478,3428.0
2021-11-03 12:05:00,159.77,159.91,159.75,159.88,4189.0,153.867,154.0018,153.8478,153.973,4189.0
2021-11-03 12:10:00,159.88,159.9,159.79,159.81,3345.0,153.973,153.9922,153.8863,153.9055,3345.0
2021-11-03 12:15:00,159.83,160.09,159.78,160.07,3579.0,153.9248,154.1752,153.8767,154.1559,3579.0
2021-11-03 12:20:00,160.06,160.31,160.02,160.21,6583.0,154.1463,154.3871,154.1078,154.2908,6583.0
2021-11-03 12:25:00,160.22,160.51,160.2,160.51,4277.0,154.3004,154.5797,154.2811,154.5797,4277.0
2021-11-03 12:30:00,160.52,160.52,160.43,160.47,2917.0,154.5893,154.5893,154.5026,154.5412,2917.0
2021-11-03 12:35:00,160.47,160.57,160.46,160.48,5402.0,154.5412,154.6375,154.5315,154.5508,5402.0
2021-11-03 12:40:00,160.47,160.55,160.41,160.44,2935.0,154.5412,154.6182,154.4834,154.5123,2935.0
2021-11-03 12:45:00,160.51,160.54,160.43,160.45,2860.0,154.5797,154.6086,154.5026,154.5219,2860.0
2021-11-03 12:50:00,160.48,160.61,160.39,160.39,2649.0,154.5508,154.676,154.4641,154.4641,2649.0
2021-11-03 12:55:00,160.39,160.43,160.3,160.41,3026.0,154.4641,154.5026,154.3774,154.4834,3026.0
2021-11-03 13:00:00,160.37,160.37,160.18,160.2,3544.0,154.4449,154.4449,154.2619,154.2811,3544.0
2021-11-03 13:05:00,160.19,160.2,160.02,160.03,2635.0,154.2715,154.2811,154.1078,154.1174,2635.0
2021-11-03 13:10:00,159.96,160.05,159.95,159.99,1200.0,154.05,154.1367,154.0404,154.0789,1200.0
2021-11-03 13:15:00,160.04,160.04,159.97,160.0,1401.0,154.127,154.127,154.0596,154.0885,1401.0
2021-11-03 13:20:00,160.0,160.09,159.99,159.99,2520.0,154.0885,154.1752,154.0789,154.0789,2520.0
2021-11-03 13:25:00,160.01,160.07,159.95,159.97,1430.0,154.0982,154.1559,154.0404,154.0596,1430.0
2021-11-03 13:30:00,159.92,159.97,159.81,159.81,2000.0,154.0115,154.0596,153.9055,153.9055,2000.0
2021-11-03 13:35:00,159.81,159.84,159.72,159.82,3147.0,153.9055,153.9344,153.8189,153.9152,3147.0
2021-11-03 13:40:00,159.84,159.94,159.79,159.92,2279.0,153.9344,154.0307,153.8863,154.0115,2279.0
2021-11-03 13:45:00,159.96,160.03,159.93,159.93,2400.0,154.05,154.1174,154.0211,154.0211,2400.0
2021-11-03 13:50:00,159.97,159.97,159.83,159.9,2304.0,154.0596,154.0596,153.9248,153.9922,2304.0
2021-11-03 13:55:00,159.92,159.99,159.91,159.99,1406.0,154.0115,154.0789,154.0018,154.0789,1406.0
2021-11-03 14:00:00,159.98,160.19,159.89,160.14,3224.0,154.0693,154.2715,153.9826,154.2234,3224.0
2021-11-03 14:05:00,160.17,160.39,160.1,160.36,3116.0,154.2522,154.4641,154.1848,154.4352,3116.0
2021-11-03 14:10:00,160.34,160.36,160.15,160.28,2400.0,154.416,154.4352,154.233,154.3582,2400.0
2021-11-03 14:15:00,160.23,160.57,160.2,160.45,4409.0,154.31,154.6375,154.2811,154.5219,4409.0
2021-11-03 14:20:00,160.44,160.5,160.42,160.5,2690.0,154.5123,154.57,154.493,154.57,2690.0
2021-11-03 14:25:00,160.55,160.55,160.31,160.31,2427.0,154.6182,154.6182,154.3871,154.3871,2427.0
2021-11-03 14:30:00,160.38,160.44,160.18,160.39,7967.0,154.4545,154.5123,154.2619,154.4641,7967.0
2021-11-03 14:35:00,160.38,160.38,160.19,160.22,7315.0,154.4545,154.4545,154.2715,154.3004,7315.0
2021-11-03 14:40:00,160.26,160.58,160.26,160.57,4179.0,154.3389,154.6471,154.3389,154.6375,4179.0
2021-11-03 14:45:00,160.57,160.79,160.54,160.79,3799.0,154.6375,154.8493,154.6086,154.8493,3799.0
2021-11-03 14:50:00,160.8,161.16,160.74,161.05,6282.0,154.859,155.2057,154.8012,155.0997,6282.0
2021-11-03 14:55:00,161.06,161.28,161.01,161.22,5297.0,155.1094,155.3212,155.0612,155.2634,5297.0
2021-11-03 15:00:00,161.22,161.63,161.21,161.58,8439.0,155.2634,155.6583,155.2538,155.6101,8439.0
2021-11-03 15:05:00,161.6,161.81,161.54,161.77,6333.0,155.6294,155.8316,155.5716,155.7931,6333.0
2021-11-03 15:10:00,161.84,161.84,161.47,161.57,9650.0,155.8605,155.8605,155.5042,155.6005,9650.0
2021-11-03 15:15:00,161.56,161.6,161.38,161.4,8340.0,155.5909,155.6294,155.4175,155.4368,8340.0
2021-11-03 15:20:00,161.42,161.53,161.4,161.45,5521.0,155.4561,155.562,155.4368,155.485,5521.0
2021-11-03 15:25:00,161.42,161.42,161.25,161.33,5936.0,155.4561,155.4561,155.2923,155.3694,5936.0
2021-11-03 15:30:00,161.34,161.34,161.14,161.19,7282.0,155.379,155.379,155.1864,155.2346,7282.0
2021-11-03 15:35:00,161.17,161.23,161.09,161.12,9456.0,155.2153,155.2731,155.1383,155.1671,9456.0
2021-11-03 15:40:00,161.12,161.28,161.09,161.24,10632.0,155.1671,155.3212,155.1383,155.2827,10632.0
2021-11-03 15:45:00,161.25,161.47,161.19,161.4,14895.0,155.2923,155.5042,155.2346,155.4368,14895.0
2021-11-03 15:50:00,161.42,161.42,161.13,161.33,28250.0,155.4561,155.4561,155.1768,155.3694,28250.0
2021-11-03 15:55:00,161.34,161.45,161.31,161.32,62158.0,155.379,155.485,155.3501,155.3598,62158.0
2021-11-04 09:30:00,161.39,161.43,160.45,160.48,19118.0,155.4272,155.4657,154.5219,154.5508,19118.0
2021-11-04 09:35:00,160.52,160.64,159.88,160.09,2202.0,154.5893,154.7049,153.973,154.1752,2202.0
2021-11-04 09:40:00,160.08,160.55,159.96,160.2,4975.0,154.1656,154.6182,154.05,154.2811,4975.0
2021-11-04 09:45:00,160.2,160.5,160.05,160.5,7466.0,154.2811,154.57,154.1367,154.57,7466.0
2021-11-04 09:50:00,160.56,160.99,160.5,160.99,10503.0,154.6278,155.0419,154.57,155.0419,10503.0
2021-11-04 09:55:00,161.02,161.4,160.92,161.26,4567.0,155.0708,155.4368,154.9745,155.302,4567.0
2021-11-04 10:00:00,161.28,161.3,161.08,161.23,3109.0,155.3212,155.3405,155.1286,155.2731,3109.0
2021-11-04 10:05:00,161.22,161.4,161.22,161.25,3525.0,155.2634,155.4368,155.2634,155.2923,3525.0
2021-11-04 10:10:00,161.2,161.35,161.19,161.32,3775.0,155.2442,155.3886,155.2346,155.3598,3775.0
2021-11-04 10:15:00,161.36,161.45,161.23,161.23,4426.0,155.3983,155.485,155.2731,155.2731,4426.0
2021-11-04 10:20:00,161.18,161.19,160.95,160.97,5511.0,155.2249,155.2346,155.0034,155.0227,5511.0
2021-11-04 10:25:00,160.89,161.1,160.69,160.85,5030.0,154.9456,155.1479,154.753,154.9071,5030.0
2021-11-04 10:30:00,160.87,161.09,160.84,161.06,4374.0,154.9264,155.1383,154.8975,155.1094,4374.0
2021-11-04 10:35:00,161.04,161.07,160.86,161.06,2260.0,155.0901,155.119,154.9167,155.1094,2260.0
2021-11-04 10:40:00,161.1,161.26,161.0,161.25,2498.0,155.1479,155.302,155.0516,155.2923,2498.0
2021-11-04 10:45:00,161.25,161.25,161.01,161.14,4509.0,155.2923,155.2923,155.0612,155.1864,4509.0
2021-11-04 10:50:00,161.03,161.08,160.87,160.98,4200.0,155.0805,155.1286,154.9264,155.0323,4200.0
2021-11-04 10:55:00,160.98,161.04,160.7,161.0,15517.0,155.0323,155.0901,154.7627,155.0516,15517.0
2021-11-04 11:00:00,160.75,161.0,160.46,160.49,28461.0,154.8108,155.0516,154.5315,154.5604,28461.0
2021-11-04 11:05:00,160.61,160.76,160.43,160.44,5087.0,154.676,154.8204,154.5026,154.5123,5087.0
2021-11-04 11:10:00,160.46,160.52,160.23,160.39,6458.0,154.5315,154.5893,154.31,154.4641,6458.0
2021-11-04 11:15:00,160.33,160.49,160.23,160.48,5115.0,154.4063,154.5604,154.31,154.5508,5115.0
2021-11-04 11:20:00,160.5,160.51,160.18,160.39,20335.0,154.57,154.5797,154.2619,154.4641,20335.0
2021-11-04 11:25:00,160.39,160.54,160.38,160.54,7319.0,154.4641,154.6086,154.4545,154.6086,7319.0
2021-11-04 11:30:00,160.55,160.75,160.52,160.61,4183.0,154.6182,154.8108,154.5893,154.676,4183.0
2021-11-04 11:35:00,160.56,160.71,160.52,160.62,5407.0,154.6278,154.7723,154.5893,154.6856,5407.0
2021-11-04 11:40:00,160.68,160.68,160.5,160.53,1675.0,154.7434,154.7434,154.57,154.5989,1675.0
2021-11-04 11:45:00,160.58,160.58,160.46,160.46,632.0,154.6471,154.6471,154.5315,154.5315,632.0
2021-11-04 11:50:00,160.43,161.07,160.42,161.07,18779.0,154.5026,155.119,154.493,155.119,18779.0
2021-11-04 11:55:00,161.13,161.16,160.86,160.87,2443.0,155.1768,155.2057,154.9167,154.9264,2443.0
2021-11-04 12:00:00,160.86,161.3,160.8,161.28,4971.0,154.9167,155.3405,154.859,155.3212,4971.0
2021-11-04 12:05:00,161.28,161.28,161.13,161.15,2535.0,155.3212,155.3212,155.1768,155.196,2535.0
2021-11-04 12:10:00,161.16,161.16,160.86,160.97,7601.0,155.2057,155.2057,154.9167,155.0227,7601.0
2021-11-04 12:15:00,160.96,161.06,160.9,160.93,3910.0,155.0131,155.1094,154.9553,154.9842,3910.0
2021-11-04 12:20:00,160.93,160.97,160.93,160.95,600.0,154.9842,155.0227,154.9842,155.0034,600.0
2021-11-04 12:25:00,160.8,160.92,160.75,160.86,8719.0,154.859,154.9745,154.8108,154.9167,8719.0
2021-11-04 12:30:00,160.86,160.88,160.76,160.76,1700.0,154.9167,154.936,154.8204,154.8204,1700.0
2021-11-04 12:35:00,160.73,160.75,160.69,160.71,1301.0,154.7916,154.8108,154.753,154.7723,1301.0
2021-11-04 12:40:00,160.68,160.68,160.53,160.57,4636.0,154.7434,154.7434,154.5989,154.6375,4636.0
2021-11-04 12:45:00,160.61,160.85,160.55,160.85,4483.0,154.676,154.9071,154.6182,154.9071,4483.0
2021-11-04 12:50:00,160.9,161.01,160.9,160.98,1672.0,154.9553,155.0612,154.9553,155.0323,1672.0
2021-11-04 12:55:00,160.99,161.05,160.86,160.93,3048.0,155.0419,155.0997,154.9167,154.9842,3048.0
2021-11-04 13:00:00,160.89,160.92,160.74,160.79,3911.0,154.9456,154.9745,154.8012,154.8493,3911.0
2021-11-04 13:05:00,160.79,160.83,160.7,160.81,7609.0,154.8493,154.8879,154.7627,154.8686,7609.0
2021-11-04 13:10:00,160.79,160.8,160.66,160.78,4748.0,154.8493,154.859,154.7241,154.8397,4748.0
2021-11-04 13:15:00,160.78,160.9,160.54,160.56,22216.0,154.8397,154.9553,154.6086,154.6278,22216.0
2021-11-04 13:20:00,160.52,160.65,160.44,160.65,11200.0,154.5893,154.7145,154.5123,154.7145,11200.0
2021-11-04 13:25:00,160.62,160.69,160.53,160.53,3342.0,154.6856,154.753,154.5989,154.5989,3342.0
2021-11-04 13:30:00,160.53,160.55,160.32,160.34,4336.0,154.5989,154.6182,154.3967,154.416,4336.0
2021-11-04 13:35:00,160.34,160.73,160.31,160.72,7221.0,154.416,154.7916,154.3871,154.7819,7221.0
2021-11-04 13:40:00,160.7,160.7,160.66,160.69,1614.0,154.7627,154.7627,154.7241,154.753,1614.0
2021-11-04 13:45:00,160.64,160.65,160.57,160.58,2711.0,154.7049,154.7145,154.6375,154.6471,2711.0
2021-11-04 13:50:00,160.58,160.75,160.53,160.72,2965.0,154.6471,154.8108,154.5989,154.7819,2965.0
2021-11-04 13:55:00,160.72,160.76,160.69,160.71,3094.0,154.7819,154.8204,154.753,154.7723,3094.0
2021-11-04 14:00:00,160.71,160.71,160.6,160.61,3100.0,154.7723,154.7723,154.6664,154.676,3100.0
2021-11-04 14:05:00,160.61,160.63,160.57,160.61,3200.0,154.676,154.6952,154.6375,154.676,3200.0
2021-11-04 14:10:00,160.61,161.03,160.61,160.88,5567.0,154.676,155.0805,154.676,154.936,5567.0
2021-11-04 14:15:00,160.93,160.93,160.76,160.77,3295.0,154.9842,154.9842,154.8204,154.8301,3295.0
2021-11-04 14:20:00,160.77,160.77,160.63,160.67,1213.0,154.8301,154.8301,154.6952,154.7338,1213.0
2021-11-04 14:25:00,160.67,160.67,160.37,160.48,3750.0,154.7338,154.7338,154.4449,154.5508,3750.0
2021-11-04 14:30:00,160.49,160.53,160.37,160.38,3280.0,154.5604,154.5989,154.4449,154.4545,3280.0
2021-11-04 14:35:00,160.36,160.6,160.22,160.22,19658.0,154.4352,154.6664,154.3004,154.3004,19658.0
2021-11-04 14:40:00,160.22,160.4,160.22,160.38,3434.0,154.3004,154.4737,154.3004,154.4545,3434.0
2021-11-04 14:45:00,160.38,160.38,160.22,160.3,5659.0,154.4545,154.4545,154.3004,154.3774,5659.0
2021-11-04 14:50:00,160.3,160.4,160.25,160.33,2470.0,154.3774,154.4737,154.3293,154.4063,2470.0
2021-11-04 14:55:00,160.34,160.47,160.34,160.42,3742.0,154.416,154.5412,154.416,154.493,3742.0
2021-11-04 15:00:00,160.42,160.43,160.27,160.43,2519.0,154.493,154.5026,154.3485,154.5026,2519.0
2021-11-04 15:05:00,160.43,160.56,160.42,160.5,5140.0,154.5026,154.6278,154.493,154.57,5140.0
2021-11-04 15:10:00,160.52,160.52,160.42,160.42,1943.0,154.5893,154.5893,154.493,154.493,1943.0
2021-11-04 15:15:00,160.42,160.42,160.11,160.16,4002.0,154.493,154.493,154.1945,154.2426,4002.0
2021-11-04 15:20:00,160.14,160.34,160.13,160.27,7256.0,154.2234,154.416,154.2137,154.3485,7256.0
2021-11-04 15:25:00,160.31,160.53,160.28,160.4,7999.0,154.3871,154.5989,154.3582,154.4737,7999.0
2021-11-04 15:30:00,160.34,160.35,159.96,160.18,9228.0,154.416,154.4256,154.05,154.2619,9228.0
2021-11-04 15:35:00,160.18,160.3,159.98,160.12,43690.0,154.2619,154.3774,154.0693,154.2041,43690.0
2021-11-04 15:40:00,160.14,160.18,159.89,160.03,21614.0,154.2234,154.2619,153.9826,154.1174,21614.0
2021-11-04 15:45:00,160.03,160.18,159.95,160.11,13164.0,154.1174,154.2619,154.0404,154.1945,13164.0
2021-11-04 15:50:00,160.18,160.51,160.18,160.51,26002.0,154.2619,154.5797,154.2619,154.5797,26002.0
2021-11-04 15:55:00,160.54,160.84,160.36,160.78,65076.0,154.6086,154.8975,154.4352,154.8397,65076.0
2021-11-05 09:30:00,161.86,162.05,160.96,161.0,10947.0,155.8798,156.0628,155.0131,155.0516,10947.0
2021-11-05 09:35:00,161.0,161.39,160.96,161.39,1400.0,155.0516,155.4272,155.0131,155.4272,1400.0
2021-11-05 09:40:00,161.48,161.82,161.44,161.76,3025.0,155.5138,155.8413,155.4753,155.7835,3025.0
2021-11-05 09:45:00,161.64,161.67,161.28,161.28,3137.0,155.6679,155.6968,155.3212,155.3212,3137.0
2021-11-05 09:50:00,161.41,161.55,161.01,161.04,2304.0,155.4464,155.5813,155.0612,155.0901,2304.0
2021-11-05 09:55:00,160.95,161.0,160.59,160.88,5737.0,155.0034,155.0516,154.6567,154.936,5737.0
2021-11-05 10:00:00,160.97,161.18,160.82,160.83,2899.0,155.0227,155.2249,154.8782,154.8879,2899.0
2021-11-05 10:05:00,160.74,160.98,160.72,160.98,3314.0,154.8012,155.0323,154.7819,155.0323,3314.0
2021-11-05 10:10:00,160.83,161.01,160.82,160.94,2725.0,154.8879,155.0612,154.8782,154.9938,2725.0
2021-11-05 10:15:00,161.01,161.1,160.87,160.99,3204.0,155.0612,155.1479,154.9264,155.0419,3204.0
2021-11-05 10:20:00,160.97,161.04,160.6,160.61,2615.0,155.0227,155.0901,154.6664,154.676,2615.0
2021-11-05 10:25:00,160.58,160.78,160.42,160.78,8071.0,154.6471,154.8397,154.493,154.8397,8071.0
2021-11-05 10:30:00,160.8,160.88,160.77,160.88,4410.0,154.859,154.936,154.8301,154.936,4410.0
2021-11-05 10:35:00,160.86,160.86,160.53,160.72,4115.0,154.9167,154.9167,154.5989,154.7819,4115.0
2021-11-05 10:40:00,160.72,160.75,160.65,160.73,4510.0,154.7819,154.8108,154.7145,154.7916,4510.0
2021-11-05 10:45:00,160.73,160.73,160.41,160.62,5236.0,154.7916,154.7916,154.4834,154.6856,5236.0
2021-11-05 10:50:00,160.63,160.7,160.41,160.46,23450.0,154.6952,154.7627,154.4834,154.5315,23450.0
2021-11-05 10:55:00,160.42,160.52,160.06,160.24,10198.0,154.493,154.5893,154.1463,154.3197,10198.0
2021-11-05 11:00:00,160.22,160.29,160.13,160.13,3713.0,154.3004,154.3678,154.2137,154.2137,3713.0
2021-11-05 11:05:00,160.16,160.16,159.86,160.04,2800.0,154.2426,154.2426,153.9537,154.127,2800.0
2021-11-05 11:10:00,160.0,160.26,160.0,160.13,4600.0,154.0885,154.3389,154.0885,154.2137,4600.0
2021-11-05 11:15:00,159.94,159.97,159.84,159.84,7819.0,154.0307,154.0596,153.9344,153.9344,7819.0
2021-11-05 11:20:00,159.85,160.2,159.68,160.06,87484.0,153.9441,154.2811,153.7803,154.1463,87484.0
2021-11-05 11:25:00,160.09,160.14,160.0,160.0,9301.0,154.1752,154.2234,154.0885,154.0885,9301.0
2021-11-05 11:30:00,160.07,160.13,160.0,160.02,13278.0,154.1559,154.2137,154.0885,154.1078,13278.0
2021-11-05 11:35:00,160.0,160.01,159.56,159.84,11889.0,154.0885,154.0982,153.6648,153.9344,11889.0
2021-11-05 11:40:00,159.88,159.91,159.71,159.78,1620.0,153.973,154.0018,153.8092,153.8767,1620.0
2021-11-05 11:45:00,159.7,159.9,159.68,159.84,3339.0,153.7996,153.9922,153.7803,153.9344,3339.0
2021-11-05 11:50:00,159.8,159.87,159.26,159.33,8246.0,153.8959,153.9633,153.3759,153.4433,8246.0
2021-11-05 11:55:00,159.32,159.52,159.3,159.36,5927.0,153.4336,153.6263,153.4144,153.4722,5927.0
2021-11-05 12:00:00,159.42,159.54,159.39,159.39,1970.0,153.53,153.6455,153.5011,153.5011,1970.0
2021-11-05 12:05:00,159.44,159.44,159.32,159.39,3497.0,153.5492,153.5492,153.4336,153.5011,3497.0
2021-11-05 12:10:00,159.4,159.5,158.98,158.98,27257.0,153.5107,153.607,153.1062,153.1062,27257.0
2021-11-05 12:15:00,159.09,159.43,159.04,159.3,11570.0,153.2121,153.5396,153.164,153.4144,11570.0
2021-11-05 12:20:00,159.3,159.56,159.23,159.24,49234.0,153.4144,153.6648,153.347,153.3566,49234.0
2021-11-05 12:25:00,159.18,159.67,159.18,159.54,3434.0,153.2988,153.7707,153.2988,153.6455,3434.0
2021-11-05 12:30:00,159.53,159.78,159.5,159.58,9481.0,153.6359,153.8767,153.607,153.684,9481.0
2021-11-05 12:35:00,159.59,159.63,159.49,159.6,2521.0,153.6937,153.7322,153.5974,153.7033,2521.0
2021-11-05 12:40:00,159.57,159.57,159.38,159.41,2422.0,153.6744,153.6744,153.4914,153.5203,2422.0
2021-11-05 12:45:00,159.34,159.51,159.3,159.45,4273.0,153.4529,153.6166,153.4144,153.5588,4273.0
2021-11-05 12:50:00,159.45,159.45,159.33,159.37,2270.0,153.5588,153.5588,153.4433,153.4818,2270.0
2021-11-05 12:55:00,159.37,159.42,159.1,159.1,5663.0,153.4818,153.53,153.2218,153.2218,5663.0
2021-11-05 13:00:00,159.09,159.19,159.05,159.19,3677.0,153.2121,153.3084,153.1736,153.3084,3677.0
2021-11-05 13:05:00,159.25,159.32,159.2,159.21,2130.0,153.3662,153.4336,153.3181,153.3277,2130.0
2021-11-05 13:10:00,159.18,159.19,159.03,159.06,4127.0,153.2988,153.3084,153.1544,153.1833,4127.0
2021-11-05 13:15:00,159.12,159.27,159.12,159.24,4662.0,153.241,153.3855,153.241,153.3566,4662.0
2021-11-05 13:20:00,159.26,159.4,159.14,159.15,5152.0,153.3759,153.5107,153.2603,153.2699,5152.0
2021-11-05 13:25:00,159.11,159.11,158.73,158.76,7549.0,153.2314,153.2314,152.8654,152.8943,7549.0
2021-11-05 13:30:00,158.78,159.27,158.71,159.18,6656.0,152.9136,153.3855,152.8462,153.2988,6656.0
2021-11-05 13:35:00,159.15,159.19,159.0,159.0,3254.0,153.2699,153.3084,153.1255,153.1255,3254.0
2021-11-05 13:40:00,158.96,158.96,158.8,158.88,2438.0,153.0869,153.0869,152.9329,153.0099,2438.0
2021-11-05 13:45:00,158.86,158.96,158.75,158.76,3055.0,152.9906,153.0869,152.8847,152.8943,3055.0
2021-11-05 13:50:00,158.69,158.82,158.65,158.71,2445.0,152.8269,152.9521,152.7884,152.8462,2445.0
2021-11-05 13:55:00,158.64,158.77,158.61,158.73,3215.0,152.7788,152.904,152.7499,152.8654,3215.0
2021-11-05 14:00:00,158.71,158.83,158.71,158.78,4444.0,152.8462,152.9618,152.8462,152.9136,4444.0
2021-11-05 14:05:00,158.83,159.1,158.83,159.06,6960.0,152.9618,153.2218,152.9618,153.1833,6960.0
2021-11-05 14:10:00,159.0,159.08,158.86,159.08,4015.0,153.1255,153.2025,152.9906,153.2025,4015.0
2021-11-05 14:15:00,159.02,159.07,159.0,159.06,3234.0,153.1447,153.1929,153.1255,153.1833,3234.0
2021-11-05 14:20:00,159.08,159.13,158.95,158.95,3192.0,153.2025,153.2507,153.0773,153.0773,3192.0
2021-11-05 14:25:00,158.99,159.4,158.94,159.4,11234.0,153.1158,153.5107,153.0677,153.5107,11234.0
2021-11-05 14:30:00,159.41,159.41,159.29,159.3,3515.0,153.5203,153.5203,153.4048,153.4144,3515.0
2021-11-05 14:35:00,159.28,159.28,159.09,159.1,2967.0,153.3951,153.3951,153.2121,153.2218,2967.0
2021-11-05 14:40:00,159.13,159.22,158.99,158.99,4970.0,153.2507,153.3373,153.1158,153.1158,4970.0
2021-11-05 14:45:00,159.01,159.04,158.91,158.97,4925.0,153.1351,153.164,153.0388,153.0966,4925.0
2021-11-05 14:50:00,158.98,159.01,158.91,159.01,3513.0,153.1062,153.1351,153.0388,153.1351,3513.0
2021-11-05 14:55:00,159.0,159.1,158.89,158.91,3875.0,153.1255,153.2218,153.0195,153.0388,3875.0
2021-11-05 15:00:00,158.93,158.94,158.76,158.92,5957.0,153.0581,153.0677,152.8943,153.0484,5957.0
2021-11-05 15:05:00,158.92,159.07,158.88,159.05,7884.0,153.0484,153.1929,153.0099,153.1736,7884.0
2021-11-05 15:10:00,159.04,159.39,159.02,159.38,9997.0,153.164,153.5011,153.1447,153.4914,9997.0
2021-11-05 15:15:00,159.4,159.55,159.36,159.49,7302.0,153.5107,153.6551,153.4722,153.5974,7302.0
2021-11-05 15:20:00,159.52,159.75,159.42,159.75,5498.0,153.6263,153.8478,153.53,153.8478,5498.0
2021-11-05 15:25:00,159.74,159.74,159.47,159.69,9521.0,153.8381,153.8381,153.5781,153.79,9521.0
2021-11-05 15:30:00,159.65,159.69,159.51,159.69,14317.0,153.7515,153.79,153.6166,153.79,14317.0
2021-11-05 15:35:00,159.68,160.13,159.68,160.05,13405.0,153.7803,154.2137,153.7803,154.1367,13405.0
2021-11-05 15:40:00,160.05,160.14,159.95,160.05,11890.0,154.1367,154.2234,154.0404,154.1367,11890.0
2021-11-05 15:45:00,160.03,160.25,160.02,160.21,15970.0,154.1174,154.3293,154.1078,154.2908,15970.0
2021-11-05 15:50:00,160.25,160.36,160.04,160.06,31565.0,154.3293,154.4352,154.127,154.1463,31565.0
2021-11-05 15:55:00,160.07,160.38,160.07,160.2,76973.0,154.1559,154.4545,154.1559,154.2811,76973.0
2021-11-08 09:30:00,161.23,161.23,159.92,160.09,10559.0,155.2731,155.2731,154.0115,154.1752,10559.0
2021-11-08 09:35:00,160.08,160.08,158.92,158.93,2135.0,154.1656,154.1656,153.0484,153.0581,2135.0
2021-11-08 09:40:00,158.99,159.53,158.98,159.53,5383.0,153.1158,153.6359,153.1062,153.6359,5383.0
2021-11-08 09:45:00,159.66,159.66,159.29,159.6,2602.0,153.7611,153.7611,153.4048,153.7033,2602.0
2021-11-08 09:50:00,159.59,159.77,159.51,159.7,3300.0,153.6937,153.867,153.6166,153.7996,3300.0
2021-11-08 09:55:00,159.69,159.69,159.15,159.44,2667.0,153.79,153.79,153.2699,153.5492,2667.0
2021-11-08 10:00:00,159.36,159.4,158.99,159.18,7952.0,153.4722,153.5107,153.1158,153.2988,7952.0
2021-11-08 10:05:00,159.23,159.33,158.81,158.94,5422.0,153.347,153.4433,152.9425,153.0677,5422.0
2021-11-08 10:10:00,158.93,159.33,158.92,159.12,5569.0,153.0581,153.4433,153.0484,153.241,5569.0
2021-11-08 10:15:00,159.12,159.67,159.11,159.67,4325.0,153.241,153.7707,153.2314,153.7707,4325.0
2021-11-08 10:20:00,159.57,160.14,159.56,160.14,8080.0,153.6744,154.2234,153.6648,154.2234,8080.0
2021-11-08 10:25:00,160.14,160.32,159.92,160.06,13722.0,154.2234,154.3967,154.0115,154.1463,13722.0
2021-11-08 10:30:00,160.0,160.22,159.95,160.22,9748.0,154.0885,154.3004,154.0404,154.3004,9748.0
2021-11-08 10:35:00,160.22,160.36,160.02,160.05,2616.0,154.3004,154.4352,154.1078,154.1367,2616.0
2021-11-08 10:40:00,160.08,160.12,159.89,160.06,5951.0,154.1656,154.2041,153.9826,154.1463,5951.0
2021-11-08 10:45:00,160.03,160.1,159.95,160.08,3106.0,154.1174,154.1848,154.0404,154.1656,3106.0
2021-11-08 10:50:00,160.08,160.08,159.82,159.83,2500.0,154.1656,154.1656,153.9152,153.9248,2500.0
2021-11-08 10:55:00,159.84,159.93,159.69,159.86,5249.0,153.9344,154.0211,153.79,153.9537,5249.0
2021-11-08 11:00:00,159.84,159.9,159.77,159.81,4012.0,153.9344,153.9922,153.867,153.9055,4012.0
2021-11-08 11:05:00,159.81,159.9,159.81,159.82,4610.0,153.9055,153.9922,153.9055,153.9152,4610.0
2021-11-08 11:10:00,159.83,160.63,159.83,160.63,9279.0,153.9248,154.6952,153.9248,154.6952,9279.0
2021-11-08 11:15:00,160.53,160.78,160.52,160.65,7071.0,154.5989,154.8397,154.5893,154.7145,7071.0
2021-11-08 11:20:00,160.7,161.24,160.69,161.1,15808.0,154.7627,155.2827,154.753,155.1479,15808.0
2021-11-08 11:25:00,161.17,161.35,161.03,161.03,6383.0,155.2153,155.3886,155.0805,155.0805,6383.0
2021-11-08 11:30:00,161.05,161.09,160.69,160.75,1994.0,155.0997,155.1383,154.753,154.8108,1994.0
2021-11-08 11:35:00,160.75,160.75,160.42,160.43,4180.0,154.8108,154.8108,154.493,154.5026,4180.0
2021-11-08 11:40:00,160.48,160.49,160.16,160.23,11670.0,154.5508,154.5604,154.2426,154.31,11670.0
2021-11-08 11:45:00,160.04,160.39,160.03,160.37,7101.0,154.127,154.4641,154.1174,154.4449,7101.0
2021-11-08 11:50:00,160.38,160.38,160.23,160.26,1500.0,154.4545,154.4545,154.31,154.3389,1500.0
2021-11-08 11:55:00,160.15,160.34,160.07,160.18,2210.0,154.233,154.416,154.1559,154.2619,2210.0
2021-11-08 12:00:00,160.13,160.13,160.03,160.03,1000.0,154.2137,154.2137,154.1174,154.1174,1000.0
2021-11-08 12:05:00,160.06,160.38,160.05,160.38,2303.0,154.1463,154.4545,154.1367,154.4545,2303.0
2021-11-08 12:10:00,160.38,160.38,160.13,160.19,2581.0,154.4545,154.4545,154.2137,154.2715,2581.0
2021-11-08 12:15:00,160.21,160.27,160.11,160.2,2555.0,154.2908,154.3485,154.1945,154.2811,2555.0
2021-11-08 12:20:00,160.17,160.17,160.1,160.11,2210.0,154.2522,154.2522,154.1848,154.1945,2210.0
2021-11-08 12:25:00,160.14,160.15,160.1,160.1,1907.0,154.2234,154.233,154.1848,154.1848,1907.0
2021-11-08 12:30:00,160.09,160.1,159.94,160.05,2704.0,154.1752,154.1848,154.0307,154.1367,2704.0
2021-11-08 12:35:00,160.07,160.07,159.96,159.97,1203.0,154.1559,154.1559,154.05,154.0596,1203.0
2021-11-08 12:40:00,159.97,160.01,159.93,159.97,1211.0,154.0596,154.0982,154.0211,154.0596,1211.0
2021-11-08 12:45:00,159.97,159.98,159.87,159.89,3193.0,154.0596,154.0693,153.9633,153.9826,3193.0
2021-11-08 12:50:00,159.9,159.94,159.88,159.89,2396.0,153.9922,154.0307,153.973,153.9826,2396.0
2021-11-08 12:55:00,159.85,159.85,159.7,159.72,2398.0,153.9441,153.9441,153.7996,153.8189,2398.0
2021-11-08 13:00:00,159.75,159.82,159.69,159.8,1379.0,153.8478,153.9152,153.79,153.8959,1379.0
2021-11-08 13:05:00,159.84,159.93,159.8,159.8,1300.0,153.9344,154.0211,153.8959,153.8959,1300.0
2021-11-08 13:10:00,159.8,159.9,159.79,159.8,4354.0,153.8959,153.9922,153.8863,153.8959,4354.0
2021-11-08 13:15:00,159.78,159.93,159.77,159.9,1341.0,153.8767,154.0211,153.867,153.9922,1341.0
2021-11-08 13:20:00,159.87,159.92,159.73,159.77,2985.0,153.9633,154.0115,153.8285,153.867,2985.0
2021-11-08 13:25:00,159.75,159.93,159.73,159.92,4565.0,153.8478,154.0211,153.8285,154.0115,4565.0
2021-11-08 13:30:00,159.89,159.93,159.84,159.93,3019.0,153.9826,154.0211,153.9344,154.0211,3019.0
2021-11-08 13:35:00,159.94,160.03,159.78,159.95,10674.0,154.0307,154.1174,153.8767,154.0404,10674.0
2021-11-08 13:40:00,159.93,160.0,159.87,159.88,4845.0,154.0211,154.0885,153.9633,153.973,4845.0
2021-11-08 13:45:00,159.91,160.0,159.91,159.97,1100.0,154.0018,154.0885,154.0018,154.0596,1100.0
2021-11-08 13:50:00,160.0,160.22,160.0,160.22,2264.0,154.0885,154.3004,154.0885,154.3004,2264.0
2021-11-08 13:55:00,160.19,160.19,160.07,160.09,3947.0,154.2715,154.2715,154.1559,154.1752,3947.0
2021-11-08 14:00:00,160.09,160.41,160.08,160.35,4174.0,154.1752,154.4834,154.1656,154.4256,4174.0
2021-11-08 14:05:00,160.33,160.35,160.31,160.34,1406.0,154.4063,154.4256,154.3871,154.416,1406.0
2021-11-08 14:10:00,160.35,160.43,160.31,160.31,3112.0,154.4256,154.5026,154.3871,154.3871,3112.0
2021-11-08 14:15:00,160.3,160.46,160.3,160.44,1804.0,154.3774,154.5315,154.3774,154.5123,1804.0
2021-11-08 14:20:00,160.39,160.4,160.27,160.27,3400.0,154.4641,154.4737,154.3485,154.3485,3400.0
2021-11-08 14:25:00,160.3,160.48,160.18,160.46,4503.0,154.3774,154.5508,154.2619,154.5315,4503.0
2021-11-08 14:30:00,160.42,160.5,160.42,160.48,1602.0,154.493,154.57,154.493,154.5508,1602.0
2021-11-08 14:35:00,160.47,160.51,160.45,160.5,1208.0,154.5412,154.5797,154.5219,154.57,1208.0
2021-11-08 14:40:00,160.51,160.51,160.45,160.45,900.0,154.5797,154.5797,154.5219,154.5219,900.0
2021-11-08 14:45:00,160.46,160.49,160.41,160.45,3441.0,154.5315,154.5604,154.4834,154.5219,3441.0
2021-11-08 14:50:00,160.44,160.51,160.41,160.51,900.0,154.5123,154.5797,154.4834,154.5797,900.0
2021-11-08 14:55:00,160.5,160.64,160.5,160.63,1804.0,154.57,154.7049,154.57,154.6952,1804.0
2021-11-08 15:00:00,160.68,160.79,160.68,160.68,1829.0,154.7434,154.8493,154.7434,154.7434,1829.0
2021-11-08 15:05:00,160.72,160.9,160.62,160.85,7652.0,154.7819,154.9553,154.6856,154.9071,7652.0
2021-11-08 15:10:00,160.85,160.93,160.82,160.9,11464.0,154.9071,154.9842,154.8782,154.9553,11464.0
2021-11-08 15:15:00,160.9,160.94,160.83,160.86,5128.0,154.9553,154.9938,154.8879,154.9167,5128.0
2021-11-08 15:20:00,160.87,160.9,160.71,160.73,4740.0,154.9264,154.9553,154.7723,154.7916,4740.0
2021-11-08 15:25:00,160.72,160.73,160.57,160.66,2623.0,154.7819,154.7916,154.6375,154.7241,2623.0
2021-11-08 15:30:00,160.65,160.92,160.64,160.9,4531.0,154.7145,154.9745,154.7049,154.9553,4531.0
2021-11-08 15:35:00,160.91,161.04,160.91,160.97,4325.0,154.9649,155.0901,154.9649,155.0227,4325.0
2021-11-08 15:40:00,160.96,161.27,160.95,161.27,7710.0,155.0131,155.3116,155.0034,155.3116,7710.0
2021-11-08 15:45:00,161.18,161.19,160.96,161.01,7848.0,155.2249,155.2346,155.0131,155.0612,7848.0
2021-11-08 15:50:00,161.0,161.11,160.99,161.07,15569.0,155.0516,155.1575,155.0419,155.119,15569.0
2021-11-08 15:55:00,161.08,161.1,160.86,160.93,34030.0,155.1286,155.1479,154.9167,154.9842,34030.0
2021-11-09 09:30:00,160.9,160.9,160.19,160.76,33605.0,154.9553,154.9553,154.2715,154.8204,33605.0
2021-11-09 09:35:00,160.56,160.93,160.35,160.35,5035.0,154.6278,154.9842,154.4256,154.4256,5035.0
2021-11-09 09:40:00,160.37,160.75,160.37,160.48,2920.0,154.4449,154.8108,154.4449,154.5508,2920.0
2021-11-09 09:45:00,160.49,161.23,160.49,161.21,2124.0,154.5604,155.2731,154.5604,155.2538,2124.0
2021-11-09 09:50:00,161.18,161.23,161.04,161.13,3549.0,155.2249,155.2731,155.0901,155.1768,3549.0
2021-11-09 09:55:00,161.13,161.57,161.13,161.43,2592.0,155.1768,155.6005,155.1768,155.4657,2592.0
2021-11-09 10:00:00,161.5,161.71,161.45,161.45,3598.0,155.5331,155.7353,155.485,155.485,3598.0
2021-11-09 10:05:00,161.37,161.67,161.34,161.56,6819.0,155.4079,155.6968,155.379,155.5909,6819.0
2021-11-09 10:10:00,161.61,161.69,161.43,161.61,8776.0,155.639,155.7161,155.4657,155.639,8776.0
2021-11-09 10:15:00,161.69,161.69,161.29,161.3,6540.0,155.7161,155.7161,155.3309,155.3405,6540.0
2021-11-09 10:20:00,161.3,161.66,161.29,161.62,1900.0,155.3405,155.6872,155.3309,155.6487,1900.0
2021-11-09 10:25:00,161.71,161.89,161.7,161.76,1599.0,155.7353,155.9087,155.7257,155.7835,1599.0
2021-11-09 10:30:00,161.95,162.14,161.74,162.14,3584.0,155.9665,156.1495,155.7642,156.1495,3584.0
2021-11-09 10:35:00,162.2,162.2,162.03,162.09,2240.0,156.2072,156.2072,156.0435,156.1013,2240.0
2021-11-09 10:40:00,162.05,162.19,162.04,162.15,2149.0,156.0628,156.1976,156.0532,156.1591,2149.0
2021-11-09 10:45:00,162.14,162.15,161.89,161.94,2300.0,156.1495,156.1591,155.9087,155.9568,2300.0
2021-11-09 10:50:00,161.72,161.75,161.54,161.75,1895.0,155.745,155.7739,155.5716,155.7739,1895.0
2021-11-09 10:55:00,161.75,161.75,161.25,161.25,5354.0,155.7739,155.7739,155.2923,155.2923,5354.0
2021-11-09 11:00:00,161.32,161.36,161.19,161.2,800.0,155.3598,155.3983,155.2346,155.2442,800.0
2021-11-09 11:05:00,161.15,161.17,160.91,160.91,1136.0,155.196,155.2153,154.9649,154.9649,1136.0
2021-11-09 11:10:00,160.88,160.94,160.76,160.77,1910.0,154.936,154.9938,154.8204,154.8301,1910.0
2021-11-09 11:15:00,160.81,161.2,160.81,161.1,1083.0,154.8686,155.2442,154.8686,155.1479,1083.0
2021-11-09 11:20:00,161.09,161.15,161.09,161.11,849.0,155.1383,155.196,155.1383,155.1575,849.0
2021-11-09 11:25:00,161.13,161.13,160.94,160.99,2000.0,155.1768,155.1768,154.9938,155.0419,2000.0
2021-11-09 11:30:00,161.03,161.19,161.01,161.17,3169.0,155.0805,155.2346,155.0612,155.2153,3169.0
2021-11-09 11:35:00,161.13,161.13,161.05,161.05,718.0,155.1768,155.1768,155.0997,155.0997,718.0
2021-11-09 11:40:00,161.05,161.13,161.04,161.08,1902.0,155.0997,155.1768,155.0901,155.1286,1902.0
2021-11-09 11:45:00,161.03,161.03,160.75,160.75,2774.0,155.0805,155.0805,154.8108,154.8108,2774.0
2021-11-09 11:50:00,160.73,160.8,160.68,160.72,2359.0,154.7916,154.859,154.7434,154.7819,2359.0
2021-11-09 11:55:00,160.76,161.03,160.73,161.03,6836.0,154.8204,155.0805,154.7916,155.0805,6836.0
2021-11-09 12:00:00,161.04,161.08,160.89,161.02,4827.0,155.0901,155.1286,154.9456,155.0708,4827.0
2021-11-09 12:05:00,160.99,161.01,160.73,160.81,22072.0,155.0419,155.0612,154.7916,154.8686,22072.0
2021-11-09 12:10:00,160.77,160.97,160.76,160.91,3694.0,154.8301,155.0227,154.8204,154.9649,3694.0
2021-11-09 12:15:00,161.0,161.0,160.85,160.89,2055.0,155.0516,155.0516,154.9071,154.9456,2055.0
2021-11-09 12:20:00,160.9,160.9,160.58,160.58,1100.0,154.9553,154.9553,154.6471,154.6471,1100.0
2021-11-09 12:25:00,160.58,160.79,160.56,160.79,3801.0,154.6471,154.8493,154.6278,154.8493,3801.0
2021-11-09 12:30:00,160.79,161.15,160.79,161.05,2421.0,154.8493,155.196,154.8493,155.0997,2421.0
2021-11-09 12:35:00,161.04,161.16,161.03,161.16,800.0,155.0901,155.2057,155.0805,155.2057,800.0
2021-11-09 12:40:00,161.15,161.28,161.12,161.28,2426.0,155.196,155.3212,155.1671,155.3212,2426.0
2021-11-09 12:45:00,161.46,161.46,161.26,161.31,1754.0,155.4946,155.4946,155.302,155.3501,1754.0
2021-11-09 12:50:00,161.31,161.52,161.31,161.41,2093.0,155.3501,155.5524,155.3501,155.4464,2093.0
2021-11-09 12:55:00,161.4,161.41,161.25,161.25,1518.0,155.4368,155.4464,155.2923,155.2923,1518.0
2021-11-09 13:00:00,161.22,161.23,161.14,161.15,1201.0,155.2634,155.2731,155.1864,155.196,1201.0
2021-11-09 13:05:00,161.11,161.21,161.11,161.16,1240.0,155.1575,155.2538,155.1575,155.2057,1240.0
2021-11-09 13:10:00,161.11,161.11,161.0,161.03,626.0,155.1575,155.1575,155.0516,155.0805,626.0
2021-11-09 13:15:00,161.03,161.06,161.03,161.04,3604.0,155.0805,155.1094,155.0805,155.0901,3604.0
2021-11-09 13:20:00,161.02,161.02,160.89,160.99,1305.0,155.0708,155.0708,154.9456,155.0419,1305.0
2021-11-09 13:25:00,161.02,161.06,161.0,161.02,1401.0,155.0708,155.1094,155.0516,155.0708,1401.0
2021-11-09 13:30:00,161.07,161.22,161.07,161.12,1703.0,155.119,155.2634,155.119,155.1671,1703.0
2021-11-09 13:35:00,161.08,161.09,161.03,161.05,500.0,155.1286,155.1383,155.0805,155.0997,500.0
2021-11-09 13:40:00,161.05,161.06,161.02,161.02,600.0,155.0997,155.1094,155.0708,155.0708,600.0
2021-11-09 13:45:00,161.05,161.06,161.01,161.01,1000.0,155.0997,155.1094,155.0612,155.0612,1000.0
2021-11-09 13:50:00,161.04,161.18,161.04,161.14,2979.0,155.0901,155.2249,155.0901,155.1864,2979.0
2021-11-09 13:55:00,161.17,161.17,161.04,161.17,1678.0,155.2153,155.2153,155.0901,155.2153,1678.0
2021-11-09 14:00:00,161.2,161.26,161.19,161.22,2609.0,155.2442,155.302,155.2346,155.2634,2609.0
2021-11-09 14:05:00,161.22,161.22,160.96,160.99,5894.0,155.2634,155.2634,155.0131,155.0419,5894.0
2021-11-09 14:10:00,160.96,161.01,160.81,160.86,2775.0,155.0131,155.0612,154.8686,154.9167,2775.0
2021-11-09 14:15:00,160.91,161.06,160.88,161.06,2652.0,154.9649,155.1094,154.936,155.1094,2652.0
2021-11-09 14:20:00,161.04,161.15,161.0,161.13,1353.0,155.0901,155.196,155.0516,155.1768,1353.0
2021-11-09 14:25:00,161.13,161.13,161.01,161.05,1298.0,155.1768,155.1768,155.0612,155.0997,1298.0
2021-11-09 14:30:00,161.1,161.1,161.02,161.02,802.0,155.1479,155.1479,155.0708,155.0708,802.0
2021-11-09 14:35:00,161.03,161.19,160.99,161.19,2177.0,155.0805,155.2346,155.0419,155.2346,2177.0
2021-11-09 14:40:00,161.23,161.23,161.15,161.16,835.0,155.2731,155.2731,155.196,155.2057,835.0
2021-11-09 14:45:00,161.15,161.16,161.03,161.04,1610.0,155.196,155.2057,155.0805,155.0901,1610.0
2021-11-09 14:50:00,161.06,161.06,160.97,161.01,1836.0,155.1094,155.1094,155.0227,155.0612,1836.0
2021-11-09 14:55:00,160.97,160.98,160.88,160.93,4064.0,155.0227,155.0323,154.936,154.9842,4064.0
2021-11-09 15:00:00,160.94,161.09,160.93,161.06,6465.0,154.9938,155.1383,154.9842,155.1094,6465.0
2021-11-09 15:05:00,161.09,161.18,161.07,161.17,4442.0,155.1383,155.2249,155.119,155.2153,4442.0
2021-11-09 15:10:00,161.14,161.15,160.97,161.0,3056.0,155.1864,155.196,155.0227,155.0516,3056.0
2021-11-09 15:15:00,161.08,161.14,161.06,161.11,970.0,155.1286,155.1864,155.1094,155.1575,970.0
2021-11-09 15:20:00,161.13,161.31,161.13,161.25,4724.0,155.1768,155.3501,155.1768,155.2923,4724.0
2021-11-09 15:25:00,161.23,161.31,161.2,161.31,2221.0,155.2731,155.3501,155.2442,155.3501,2221.0
2021-11-09 15:30:00,161.31,161.31,161.01,161.06,8555.0,155.3501,155.3501,155.0612,155.1094,8555.0
2021-11-09 15:35:00,161.02,161.06,160.84,161.03,7730.0,155.0708,155.1094,154.8975,155.0805,7730.0
2021-11-09 15:40:00,161.02,161.27,161.02,161.19,10507.0,155.0708,155.3116,155.0708,155.2346,10507.0
2021-11-09 15:45:00,161.23,161.36,161.23,161.34,9045.0,155.2731,155.3983,155.2731,155.379,9045.0
2021-11-09 15:50:00,161.41,161.46,161.35,161.43,19479.0,155.4464,155.4946,155.3886,155.4657,19479.0
2021-11-09 15:55:00,161.41,161.61,161.41,161.57,60586.0,155.4464,155.639,155.4464,155.6005,60586.0
2021-11-10 09:30:00,161.71,162.49,161.71,162.3,8083.0,155.7353,156.4865,155.7353,156.3035,8083.0
2021-11-10 09:35:00,162.46,162.46,161.98,162.09,2156.0,156.4576,156.4576,155.9954,156.1013,2156.0
2021-11-10 09:40:00,162.22,162.22,162.08,162.09,344.0,156.2265,156.2265,156.0917,156.1013,344.0
2021-11-10 09:45:00,162.17,162.39,161.69,161.69,2533.0,156.1783,156.3902,155.7161,155.7161,2533.0
2021-11-10 09:50:00,162.04,162.04,162.04,162.04,100.0,156.0532,156.0532,156.0532,156.0532,100.0
2021-11-10 09:55:00,162.06,162.49,161.96,162.49,3951.0,156.0724,156.4865,155.9761,156.4865,3951.0
2021-11-10 10:00:00,162.6,162.7,162.53,162.56,907.0,156.5925,156.6888,156.525,156.5539,907.0
2021-11-10 10:05:00,162.57,162.62,162.32,162.43,5720.0,156.5636,156.6117,156.3228,156.4287,5720.0
2021-11-10 10:10:00,162.48,162.48,162.27,162.38,1900.0,156.4769,156.4769,156.2747,156.3806,1900.0
2021-11-10 10:15:00,162.31,162.38,162.12,162.18,2187.0,156.3132,156.3806,156.1302,156.188,2187.0
2021-11-10 10:20:00,162.22,162.28,162.18,162.18,1000.0,156.2265,156.2843,156.188,156.188,1000.0
2021-11-10 10:25:00,162.16,162.27,162.13,162.23,2349.0,156.1687,156.2747,156.1398,156.2361,2349.0
2021-11-10 10:30:00,162.36,162.39,162.35,162.39,807.0,156.3613,156.3902,156.3517,156.3902,807.0
2021-11-10 10:35:00,162.42,162.46,162.4,162.44,1809.0,156.4191,156.4576,156.3999,156.4384,1809.0
2021-11-10 10:40:00,162.35,162.35,162.19,162.22,2143.0,156.3517,156.3517,156.1976,156.2265,2143.0
2021-11-10 10:45:00,162.17,162.2,162.15,162.19,1500.0,156.1783,156.2072,156.1591,156.1976,1500.0
2021-11-10 10:50:00,162.22,162.29,162.19,162.29,1571.0,156.2265,156.2939,156.1976,156.2939,1571.0
2021-11-10 10:55:00,162.44,162.44,162.36,162.36,2386.0,156.4384,156.4384,156.3613,156.3613,2386.0
2021-11-10 11:00:00,162.41,162.43,162.33,162.36,2237.0,156.4095,156.4287,156.3324,156.3613,2237.0
2021-11-10 11:05:00,162.31,162.47,162.3,162.38,3493.0,156.3132,156.4673,156.3035,156.3806,3493.0
2021-11-10 11:10:00,162.39,162.39,162.29,162.3,800.0,156.3902,156.3902,156.2939,156.3035,800.0
2021-11-10 11:15:00,162.26,162.41,162.26,162.37,2634.0,156.265,156.4095,156.265,156.371,2634.0
2021-11-10 11:20:00,162.38,162.45,162.38,162.44,2110.0,156.3806,156.448,156.3806,156.4384,2110.0
2021-11-10 11:25:00,162.39,162.46,162.33,162.37,1800.0,156.3902,156.4576,156.3324,156.371,1800.0
2021-11-10 11:30:00,162.38,162.38,162.3,162.32,1534.0,156.3806,156.3806,156.3035,156.3228,1534.0
2021-11-10 11:35:00,162.33,162.39,162.33,162.39,500.0,156.3324,156.3902,156.3324,156.3902,500.0
2021-11-10 11:40:00,162.37,162.37,162.26,162.33,1568.0,156.371,156.371,156.265,156.3324,1568.0
2021-11-10 11:45:00,162.32,162.38,162.27,162.28,2072.0,156.3228,156.3806,156.2747,156.2843,2072.0
2021-11-10 11:50:00,162.33,162.39,162.3,162.3,1589.0,156.3324,156.3902,156.3035,156.3035,1589.0
2021-11-10 11:55:00,162.27,162.28,162.21,162.21,1416.0,156.2747,156.2843,156.2169,156.2169,1416.0
2021-11-10 12:00:00,162.21,162.33,162.19,162.33,5064.0,156.2169,156.3324,156.1976,156.3324,5064.0
2021-11-10 12:05:00,162.31,162.31,162.23,162.27,800.0,156.3132,156.3132,156.2361,156.2747,800.0
2021-11-10 12:10:00,162.31,162.31,162.21,162.21,613.0,156.3132,156.3132,156.2169,156.2169,613.0
2021-11-10 12:15:00,162.16,162.16,162.07,162.11,1519.0,156.1687,156.1687,156.082,156.1206,1519.0
2021-11-10 12:20:00,162.12,162.12,162.01,162.01,902.0,156.1302,156.1302,156.0243,156.0243,902.0
2021-11-10 12:25:00,162.02,162.04,161.98,161.98,1793.0,156.0339,156.0532,155.9954,155.9954,1793.0
2021-11-10 12:30:00,161.99,162.05,161.92,162.03,3217.0,156.005,156.0628,155.9376,156.0435,3217.0
2021-11-10 12:35:00,162.02,162.02,162.0,162.01,540.0,156.0339,156.0339,156.0146,156.0243,540.0
2021-11-10 12:40:00,162.01,162.06,161.92,161.95,1801.0,156.0243,156.0724,155.9376,155.9665,1801.0
2021-11-10 12:45:00,161.97,161.97,161.85,161.86,800.0,155.9857,155.9857,155.8702,155.8798,800.0
2021-11-10 12:50:00,161.86,161.92,161.85,161.88,1935.0,155.8798,155.9376,155.8702,155.8991,1935.0
2021-11-10 12:55:00,161.95,162.0,161.89,161.97,1399.0,155.9665,156.0146,155.9087,155.9857,1399.0
2021-11-10 13:00:00,161.98,161.99,161.89,161.96,2217.0,155.9954,156.005,155.9087,155.9761,2217.0
2021-11-10 13:05:00,161.91,161.92,161.81,161.92,1382.0,155.928,155.9376,155.8316,155.9376,1382.0
2021-11-10 13:10:00,161.94,162.03,161.85,161.9,900.0,155.9568,156.0435,155.8702,155.9183,900.0
2021-11-10 13:15:00,161.8,161.9,161.8,161.89,1695.0,155.822,155.9183,155.822,155.9087,1695.0
2021-11-10 13:20:00,161.84,161.84,161.63,161.63,7231.0,155.8605,155.8605,155.6583,155.6583,7231.0
2021-11-10 13:25:00,161.59,161.63,161.58,161.62,700.0,155.6198,155.6583,155.6101,155.6487,700.0
2021-11-10 13:30:00,161.61,161.64,161.55,161.64,1769.0,155.639,155.6679,155.5813,155.6679,1769.0
2021-11-10 13:35:00,161.61,161.64,161.53,161.53,1203.0,155.639,155.6679,155.562,155.562,1203.0
2021-11-10 13:40:00,161.56,161.56,161.5,161.51,1200.0,155.5909,155.5909,155.5331,155.5427,1200.0
2021-11-10 13:45:00,161.5,161.51,161.33,161.42,4290.0,155.5331,155.5427,155.3694,155.4561,4290.0
2021-11-10 13:50:00,161.38,161.43,161.28,161.38,900.0,155.4175,155.4657,155.3212,155.4175,900.0
2021-11-10 13:55:00,161.32,161.37,161.25,161.36,2038.0,155.3598,155.4079,155.2923,155.3983,2038.0
2021-11-10 14:00:00,161.25,161.25,161.04,161.07,1472.0,155.2923,155.2923,155.0901,155.119,1472.0
2021-11-10 14:05:00,161.1,161.11,161.03,161.03,608.0,155.1479,155.1575,155.0805,155.0805,608.0
2021-11-10 14:10:00,160.97,160.97,160.85,160.93,1292.0,155.0227,155.0227,154.9071,154.9842,1292.0
2021-11-10 14:15:00,160.95,161.02,160.89,160.95,2500.0,155.0034,155.0708,154.9456,155.0034,2500.0
2021-11-10 14:20:00,160.9,160.97,160.9,160.95,837.0,154.9553,155.0227,154.9553,155.0034,837.0
2021-11-10 14:25:00,160.91,160.91,160.8,160.8,905.0,154.9649,154.9649,154.859,154.859,905.0
2021-11-10 14:30:00,160.78,160.8,160.7,160.75,2122.0,154.8397,154.859,154.7627,154.8108,2122.0
2021-11-10 14:35:00,160.69,160.85,160.68,160.77,2773.0,154.753,154.9071,154.7434,154.8301,2773.0
2021-11-10 14:40:00,160.73,160.73,160.59,160.65,1224.0,154.7916,154.7916,154.6567,154.7145,1224.0
2021-11-10 14:45:00,160.65,161.01,160.65,161.01,1636.0,154.7145,155.0612,154.7145,155.0612,1636.0
2021-11-10 14:50:00,161.01,161.11,160.96,161.08,1761.0,155.0612,155.1575,155.0131,155.1286,1761.0
2021-11-10 14:55:00,161.01,161.08,161.0,161.0,600.0,155.0612,155.1286,155.0516,155.0516,600.0
2021-11-10 15:00:00,161.0,161.03,160.92,160.93,3111.0,155.0516,155.0805,154.9745,154.9842,3111.0
2021-11-10 15:05:00,160.82,160.92,160.81,160.84,1908.0,154.8782,154.9745,154.8686,154.8975,1908.0
2021-11-10 15:10:00,160.85,160.97,160.85,160.93,1118.0,154.9071,155.0227,154.9071,154.9842,1118.0
2021-11-10 15:15:00,160.96,161.02,160.9,160.97,1985.0,155.0131,155.0708,154.9553,155.0227,1985.0
2021-11-10 15:20:00,161.0,161.0,160.82,160.82,3200.0,155.0516,155.0516,154.8782,154.8782,3200.0
2021-11-10 15:25:00,160.9,161.07,160.84,161.01,2613.0,154.9553,155.119,154.8975,155.0612,2613.0
2021-11-10 15:30:00,161.05,161.1,160.94,160.97,5500.0,155.0997,155.1479,154.9938,155.0227,5500.0
2021-11-10 15:35:00,160.97,160.99,160.93,160.98,3944.0,155.0227,155.0419,154.9842,155.0323,3944.0
2021-11-10 15:40:00,161.0,161.14,160.94,160.95,5930.0,155.0516,155.1864,154.9938,155.0034,5930.0
2021-11-10 15:45:00,160.98,161.05,160.85,161.05,6265.0,155.0323,155.0997,154.9071,155.0997,6265.0
2021-11-10 15:50:00,161.17,161.39,161.1,161.35,11396.0,155.2153,155.4272,155.1479,155.3886,11396.0
2021-11-10 15:55:00,161.35,161.41,161.18,161.27,29989.0,155.3886,155.4464,155.2249,155.3116,29989.0
2021-11-11 09:30:00,161.04,161.04,160.98,161.01,6711.0,155.0901,155.0901,155.0323,155.0612,6711.0
2021-11-11 09:35:00,160.79,160.85,160.7,160.76,535.0,154.8493,154.9071,154.7627,154.8204,535.0
2021-11-11 09:40:00,161.26,161.44,161.25,161.44,379.0,155.302,155.4753,155.2923,155.4753,379.0
2021-11-11 09:45:00,161.51,161.58,161.24,161.27,1697.0,155.5427,155.6101,155.2827,155.3116,1697.0
2021-11-11 09:50:00,160.95,160.96,160.5,160.5,1200.0,155.0034,155.0131,154.57,154.57,1200.0
2021-11-11 09:55:00,160.29,160.82,160.21,160.79,1520.0,154.3678,154.8782,154.2908,154.8493,1520.0
2021-11-11 10:00:00,160.69,161.22,160.69,161.17,5232.0,154.753,155.2634,154.753,155.2153,5232.0
2021-11-11 10:05:00,161.31,161.36,160.85,160.85,2919.0,155.3501,155.3983,154.9071,154.9071,2919.0
2021-11-11 10:10:00,160.72,160.9,160.72,160.88,1501.0,154.7819,154.9553,154.7819,154.936,1501.0
2021-11-11 10:15:00,160.9,161.19,160.9,161.19,1562.0,154.9553,155.2346,154.9553,155.2346,1562.0
2021-11-11 10:20:00,161.21,161.21,160.91,160.91,1905.0,155.2538,155.2538,154.9649,154.9649,1905.0
2021-11-11 10:25:00,161.03,161.03,161.03,161.03,100.0,155.0805,155.0805,155.0805,155.0805,100.0
2021-11-11 10:30:00,161.03,161.03,160.78,160.89,1300.0,155.0805,155.0805,154.8397,154.9456,1300.0
2021-11-11 10:35:00,160.97,161.05,160.91,161.05,1100.0,155.0227,155.0997,154.9649,155.0997,1100.0
2021-11-11 10:40:00,160.95,160.95,160.84,160.92,3800.0,155.0034,155.0034,154.8975,154.9745,3800.0
2021-11-11 10:45:00,160.89,161.17,160.88,161.17,1800.0,154.9456,155.2153,154.936,155.2153,1800.0
2021-11-11 10:50:00,161.19,161.27,161.12,161.2,900.0,155.2346,155.3116,155.1671,155.2442,900.0
2021-11-11 10:55:00,161.18,161.26,161.13,161.15,1828.0,155.2249,155.302,155.1768,155.196,1828.0
2021-11-11 11:00:00,161.16,161.21,161.0,161.0,2496.0,155.2057,155.2538,155.0516,155.0516,2496.0
2021-11-11 11:05:00,160.97,160.97,160.87,160.91,1206.0,155.0227,155.0227,154.9264,154.9649,1206.0
2021-11-11 11:10:00,160.88,161.0,160.85,160.97,1361.0,154.936,155.0516,154.9071,155.0227,1361.0
2021-11-11 11:15:00,161.01,161.22,161.01,161.17,2200.0,155.0612,155.2634,155.0612,155.2153,2200.0
2021-11-11 11:20:00,161.32,161.37,161.24,161.33,600.0,155.3598,155.4079,155.2827,155.3694,600.0
2021-11-11 11:25:00,161.38,161.4,161.34,161.36,673.0,155.4175,155.4368,155.379,155.3983,673.0
2021-11-11 11:30:00,161.4,161.64,161.39,161.64,3382.0,155.4368,155.6679,155.4272,155.6679,3382.0
2021-11-11 11:35:00,161.67,161.81,161.67,161.73,1900.0,155.6968,155.8316,155.6968,155.7546,1900.0
2021-11-11 11:40:00,161.64,161.66,161.62,161.63,905.0,155.6679,155.6872,155.6487,155.6583,905.0
2021-11-11 11:45:00,161.62,161.79,161.62,161.75,2410.0,155.6487,155.8124,155.6487,155.7739,2410.0
2021-11-11 11:50:00,161.74,161.74,161.5,161.5,800.0,155.7642,155.7642,155.5331,155.5331,800.0
2021-11-11 11:55:00,161.51,161.57,161.51,161.53,940.0,155.5427,155.6005,155.5427,155.562,940.0
2021-11-11 12:00:00,161.49,161.51,161.45,161.46,544.0,155.5235,155.5427,155.485,155.4946,544.0
2021-11-11 12:05:00,161.54,161.72,161.54,161.69,2809.0,155.5716,155.745,155.5716,155.7161,2809.0
2021-11-11 12:10:00,161.69,161.72,161.61,161.69,1151.0,155.7161,155.745,155.639,155.7161,1151.0
2021-11-11 12:15:00,161.69,161.87,161.68,161.87,400.0,155.7161,155.8894,155.7065,155.8894,400.0
2021-11-11 12:20:00,161.9,161.93,161.88,161.93,1620.0,155.9183,155.9472,155.8991,155.9472,1620.0
2021-11-11 12:25:00,161.96,161.99,161.92,161.93,2717.0,155.9761,156.005,155.9376,155.9472,2717.0
2021-11-11 12:30:00,161.91,161.99,161.91,161.99,1553.0,155.928,156.005,155.928,156.005,1553.0
2021-11-11 12:35:00,162.0,162.1,161.98,162.1,1993.0,156.0146,156.1109,155.9954,156.1109,1993.0
2021-11-11 12:40:00,162.12,162.22,162.07,162.22,1150.0,156.1302,156.2265,156.082,156.2265,1150.0
2021-11-11 12:45:00,162.2,162.29,162.03,162.03,2932.0,156.2072,156.2939,156.0435,156.0435,2932.0
2021-11-11 12:50:00,162.06,162.14,162.06,162.14,699.0,156.0724,156.1495,156.0724,156.1495,699.0
2021-11-11 12:55:00,162.15,162.16,162.13,162.16,576.0,156.1591,156.1687,156.1398,156.1687,576.0
2021-11-11 13:00:00,162.13,162.17,162.05,162.06,1653.0,156.1398,156.1783,156.0628,156.0724,1653.0
2021-11-11 13:05:00,162.04,162.06,162.04,162.06,200.0,156.0532,156.0724,156.0532,156.0724,200.0
2021-11-11 13:10:00,162.06,162.13,162.06,162.13,1150.0,156.0724,156.1398,156.0724,156.1398,1150.0
2021-11-11 13:15:00,162.15,162.19,162.15,162.19,456.0,156.1591,156.1976,156.1591,156.1976,456.0
2021-11-11 13:20:00,162.19,162.23,162.18,162.2,1000.0,156.1976,156.2361,156.188,156.2072,1000.0
2021-11-11 13:25:00,162.21,162.31,162.14,162.3,3551.0,156.2169,156.3132,156.1495,156.3035,3551.0
2021-11-11 13:30:00,162.3,162.42,162.3,162.42,506.0,156.3035,156.4191,156.3035,156.4191,506.0
2021-11-11 13:35:00,162.47,162.61,162.47,162.61,1977.0,156.4673,156.6021,156.4673,156.6021,1977.0
2021-11-11 13:40:00,162.67,162.67,162.55,162.55,300.0,156.6599,156.6599,156.5443,156.5443,300.0
2021-11-11 13:45:00,162.57,162.62,162.41,162.42,1600.0,156.5636,156.6117,156.4095,156.4191,1600.0
2021-11-11 13:50:00,162.36,162.36,162.27,162.28,300.0,156.3613,156.3613,156.2747,156.2843,300.0
2021-11-11 13:55:00,162.29,162.39,162.29,162.36,1288.0,156.2939,156.3902,156.2939,156.3613,1288.0
2021-11-11 14:00:00,162.35,162.46,162.35,162.46,643.0,156.3517,156.4576,156.3517,156.4576,643.0
2021-11-11 14:05:00,162.45,162.45,162.38,162.4,1591.0,156.448,156.448,156.3806,156.3999,1591.0
2021-11-11 14:10:00,162.39,162.41,162.31,162.31,712.0,156.3902,156.4095,156.3132,156.3132,712.0
2021-11-11 14:15:00,162.34,162.36,162.29,162.3,685.0,156.3421,156.3613,156.2939,156.3035,685.0
2021-11-11 14:20:00,162.27,162.38,162.25,162.38,1230.0,156.2747,156.3806,156.2554,156.3806,1230.0
2021-11-11 14:25:00,162.28,162.29,162.25,162.29,1339.0,156.2843,156.2939,156.2554,156.2939,1339.0
2021-11-11 14:30:00,162.29,162.39,162.27,162.38,3184.0,156.2939,156.3902,156.2747,156.3806,3184.0
2021-11-11 14:35:00,162.45,162.47,162.41,162.41,1365.0,156.448,156.4673,156.4095,156.4095,1365.0
2021-11-11 14:40:00,162.46,162.64,162.4,162.62,9774.0,156.4576,156.631,156.3999,156.6117,9774.0
2021-11-11 14:45:00,162.62,162.63,162.57,162.62,800.0,156.6117,156.6214,156.5636,156.6117,800.0
2021-11-11 14:50:00,162.68,162.68,162.38,162.38,11734.0,156.6695,156.6695,156.3806,156.3806,11734.0
2021-11-11 14:55:00,162.39,162.68,162.39,162.67,2321.0,156.3902,156.6695,156.3902,156.6599,2321.0
2021-11-11 15:00:00,162.71,162.71,162.56,162.68,1203.0,156.6984,156.6984,156.5539,156.6695,1203.0
2021-11-11 15:05:00,162.7,162.77,162.54,162.58,2102.0,156.6888,156.7562,156.5347,156.5732,2102.0
2021-11-11 15:10:00,162.5,162.51,162.44,162.45,601.0,156.4962,156.5058,156.4384,156.448,601.0
2021-11-11 15:15:00,162.5,162.51,162.45,162.51,1400.0,156.4962,156.5058,156.448,156.5058,1400.0
2021-11-11 15:20:00,162.52,162.52,162.34,162.37,567.0,156.5154,156.5154,156.3421,156.371,567.0
2021-11-11 15:25:00,162.38,162.51,162.38,162.51,1087.0,156.3806,156.5058,156.3806,156.5058,1087.0
2021-11-11 15:30:00,162.54,162.54,162.4,162.41,3002.0,156.5347,156.5347,156.3999,156.4095,3002.0
2021-11-11 15:35:00,162.39,162.41,162.25,162.31,2401.0,156.3902,156.4095,156.2554,156.3132,2401.0
2021-11-11 15:40:00,162.28,162.38,162.15,162.38,4041.0,156.2843,156.3806,156.1591,156.3806,4041.0
2021-11-11 15:45:00,162.36,162.38,162.15,162.15,5010.0,156.3613,156.3806,156.1591,156.1591,5010.0
2021-11-11 15:50:00,162.11,162.7,162.11,162.7,22258.0,156.1206,156.6888,156.1206,156.6888,22258.0
2021-11-11 15:55:00,162.7,162.77,162.64,162.7,80103.0,156.6888,156.7562,156.631,156.6888,80103.0
2021-11-12 09:30:00,163.04,163.55,163.0,163.23,7370.0,157.0162,157.5074,156.9777,157.1992,7370.0
2021-11-12 09:35:00,163.22,163.55,163.05,163.43,3024.0,157.1896,157.5074,157.0258,157.3918,3024.0
2021-11-12 09:40:00,163.39,164.05,163.36,164.03,3574.0,157.3533,157.9889,157.3244,157.9696,3574.0
2021-11-12 09:45:00,163.98,164.75,163.94,164.75,15526.0,157.9215,158.663,157.883,158.663,15526.0
2021-11-12 09:50:00,164.67,164.91,164.56,164.9,14703.0,158.586,158.8171,158.48,158.8075,14703.0
2021-11-12 09:55:00,164.9,165.12,164.9,165.07,16490.0,158.8075,159.0194,158.8075,158.9712,16490.0
2021-11-12 10:00:00,165.0,165.11,164.92,164.97,11023.0,158.9038,159.0097,158.8267,158.8749,11023.0
2021-11-12 10:05:00,164.93,165.17,164.69,165.17,21918.0,158.8364,159.0675,158.6052,159.0675,21918.0
2021-11-12 10:10:00,165.17,165.17,164.71,164.95,18929.0,159.0675,159.0675,158.6245,158.8556,18929.0
2021-11-12 10:15:00,164.98,165.11,164.92,164.93,10249.0,158.8845,159.0097,158.8267,158.8364,10249.0
2021-11-12 10:20:00,164.89,164.99,164.81,164.84,11581.0,158.7979,158.8942,158.7208,158.7497,11581.0
2021-11-12 10:25:00,164.84,164.92,164.51,164.51,25522.0,158.7497,158.8267,158.4319,158.4319,25522.0
2021-11-12 10:30:00,164.48,164.82,164.36,164.5,6673.0,158.403,158.7304,158.2874,158.4223,6673.0
2021-11-12 10:35:00,164.42,164.57,164.29,164.52,6812.0,158.3452,158.4897,158.22,158.4415,6812.0
2021-11-12 10:40:00,164.47,164.62,164.44,164.46,6836.0,158.3934,158.5378,158.3645,158.3837,6836.0
2021-11-12 10:45:00,164.5,164.5,164.14,164.3,5914.0,158.4223,158.4223,158.0756,158.2297,5914.0
2021-11-12 10:50:00,164.39,164.54,164.35,164.39,3746.0,158.3163,158.4608,158.2778,158.3163,3746.0
2021-11-12 10:55:00,164.47,164.79,164.47,164.79,6361.0,158.3934,158.7015,158.3934,158.7015,6361.0
2021-11-12 11:00:00,164.81,165.18,164.81,165.06,2023.0,158.7208,159.0771,158.7208,158.9616,2023.0
2021-11-12 11:05:00,165.03,165.03,164.66,164.87,5540.0,158.9327,158.9327,158.5764,158.7786,5540.0
2021-11-12 11:10:00,164.87,164.88,164.77,164.77,2600.0,158.7786,158.7882,158.6823,158.6823,2600.0
2021-11-12 11:15:00,164.79,165.37,164.78,165.37,11446.0,158.7015,159.2601,158.6919,159.2601,11446.0
2021-11-12 11:20:00,165.33,165.45,165.32,165.32,6798.0,159.2216,159.3372,159.212,159.212,6798.0
2021-11-12 11:25:00,165.32,165.32,164.94,165.12,7846.0,159.212,159.212,158.846,159.0194,7846.0
2021-11-12 11:30:00,165.15,165.47,165.08,165.44,4858.0,159.0482,159.3564,158.9808,159.3275,4858.0
2021-11-12 11:35:00,165.45,165.45,165.23,165.23,6828.0,159.3372,159.3372,159.1253,159.1253,6828.0
2021-11-12 11:40:00,165.22,165.28,165.17,165.18,1697.0,159.1157,159.1734,159.0675,159.0771,1697.0
2021-11-12 11:45:00,165.13,165.15,165.01,165.05,1678.0,159.029,159.0482,158.9134,158.9519,1678.0
2021-11-12 11:50:00,164.95,165.17,164.95,165.14,7227.0,158.8556,159.0675,158.8556,159.0386,7227.0
2021-11-12 11:55:00,165.23,165.23,165.11,165.11,700.0,159.1253,159.1253,159.0097,159.0097,700.0
2021-11-12 12:00:00,165.06,165.13,164.99,165.13,3567.0,158.9616,159.029,158.8942,159.029,3567.0
2021-11-12 12:05:00,165.09,165.11,165.04,165.04,1100.0,158.9905,159.0097,158.9423,158.9423,1100.0
2021-11-12 12:10:00,165.05,165.24,165.05,165.24,1300.0,158.9519,159.1349,158.9519,159.1349,1300.0
2021-11-12 12:15:00,165.24,165.33,165.2,165.27,3419.0,159.1349,159.2216,159.0964,159.1638,3419.0
2021-11-12 12:20:00,165.27,165.48,165.27,165.48,1166.0,159.1638,159.3661,159.1638,159.3661,1166.0
2021-11-12 12:25:00,165.56,165.66,165.54,165.66,1608.0,159.4431,159.5394,159.4238,159.5394,1608.0
2021-11-12 12:30:00,165.61,165.62,165.58,165.59,2148.0,159.4913,159.5009,159.4624,159.472,2148.0
2021-11-12 12:35:00,165.56,165.56,165.26,165.31,2141.0,159.4431,159.4431,159.1542,159.2023,2141.0
2021-11-12 12:40:00,165.24,165.33,165.21,165.26,1954.0,159.1349,159.2216,159.106,159.1542,1954.0
2021-11-12 12:45:00,165.29,165.29,165.2,165.2,1306.0,159.1831,159.1831,159.0964,159.0964,1306.0
2021-11-12 12:50:00,165.19,165.34,165.18,165.32,3663.0,159.0868,159.2312,159.0771,159.212,3663.0
2021-11-12 12:55:00,165.36,165.47,165.33,165.37,1901.0,159.2505,159.3564,159.2216,159.2601,1901.0
2021-11-12 13:00:00,165.4,165.4,165.22,165.29,1903.0,159.289,159.289,159.1157,159.1831,1903.0
2021-11-12 13:05:00,165.28,165.28,165.11,165.13,2451.0,159.1734,159.1734,159.0097,159.029,2451.0
2021-11-12 13:10:00,165.24,165.24,165.18,165.2,1553.0,159.1349,159.1349,159.0771,159.0964,1553.0
2021-11-12 13:15:00,165.2,165.2,165.09,165.13,1799.0,159.0964,159.0964,158.9905,159.029,1799.0
2021-11-12 13:20:00,165.16,165.17,165.08,165.09,1228.0,159.0579,159.0675,158.9808,158.9905,1228.0
2021-11-12 13:25:00,165.11,165.2,165.11,165.16,1583.0,159.0097,159.0964,159.0097,159.0579,1583.0
2021-11-12 13:30:00,165.2,165.23,165.13,165.22,2707.0,159.0964,159.1253,159.029,159.1157,2707.0
2021-11-12 13:35:00,165.21,165.25,165.16,165.23,2735.0,159.106,159.1446,159.0579,159.1253,2735.0
2021-11-12 13:40:00,165.2,165.21,165.18,165.18,400.0,159.0964,159.106,159.0771,159.0771,400.0
2021-11-12 13:45:00,165.08,165.11,164.96,164.96,1800.0,158.9808,159.0097,158.8653,158.8653,1800.0
2021-11-12 13:50:00,165.03,165.06,164.95,165.0,1890.0,158.9327,158.9616,158.8556,158.9038,1890.0
2021-11-12 13:55:00,165.01,165.1,165.0,165.1,1104.0,158.9134,159.0001,158.9038,159.0001,1104.0
2021-11-12 14:00:00,165.09,165.09,164.98,164.99,3267.0,158.9905,158.9905,158.8845,158.8942,3267.0
2021-11-12 14:05:00,165.03,165.03,164.91,164.91,9339.0,158.9327,158.9327,158.8171,158.8171,9339.0
2021-11-12 14:10:00,164.87,165.0,164.84,165.0,3111.0,158.7786,158.9038,158.7497,158.9038,3111.0
2021-11-12 14:15:00,164.97,165.0,164.91,164.99,3081.0,158.8749,158.9038,158.8171,158.8942,3081.0
2021-11-12 14:20:00,164.94,164.94,164.83,164.84,2500.0,158.846,158.846,158.7401,158.7497,2500.0
2021-11-12 14:25:00,164.78,164.78,164.71,164.74,1764.0,158.6919,158.6919,158.6245,158.6534,1764.0
2021-11-12 14:30:00,164.74,164.76,164.72,164.75,2078.0,158.6534,158.6727,158.6341,158.663,2078.0
2021-11-12 14:35:00,164.72,164.8,164.72,164.8,3758.0,158.6341,158.7112,158.6341,158.7112,3758.0
2021-11-12 14:40:00,164.83,164.84,164.8,164.81,2806.0,158.7401,158.7497,158.7112,158.7208,2806.0
2021-11-12 14:45:00,164.79,164.92,164.78,164.92,10947.0,158.7015,158.8267,158.6919,158.8267,10947.0
2021-11-12 14:50:00,164.95,165.08,164.95,164.99,2512.0,158.8556,158.9808,158.8556,158.8942,2512.0
2021-11-12 14:55:00,165.02,165.07,164.97,165.0,2312.0,158.9231,158.9712,158.8749,158.9038,2312.0
2021-11-12 15:00:00,165.03,165.03,165.0,165.02,500.0,158.9327,158.9327,158.9038,158.9231,500.0
2021-11-12 15:05:00,165.04,165.09,165.02,165.02,2206.0,158.9423,158.9905,158.9231,158.9231,2206.0
2021-11-12 15:10:00,165.0,165.06,164.98,164.99,1719.0,158.9038,158.9616,158.8845,158.8942,1719.0
2021-11-12 15:15:00,165.0,165.21,165.0,165.21,1961.0,158.9038,159.106,158.9038,159.106,1961.0
2021-11-12 15:20:00,165.22,165.45,165.22,165.31,2666.0,159.1157,159.3372,159.1157,159.2023,2666.0
2021-11-12 15:25:00,165.32,165.34,165.18,165.18,1992.0,159.212,159.2312,159.0771,159.0771,1992.0
2021-11-12 15:30:00,165.21,165.58,165.19,165.58,8614.0,159.106,159.4624,159.0868,159.4624,8614.0
2021-11-12 15:35:00,165.71,165.81,165.55,165.64,9658.0,159.5876,159.6839,159.4335,159.5201,9658.0
2021-11-12 15:40:00,165.66,165.69,165.52,165.69,3424.0,159.5394,159.5683,159.4046,159.5683,3424.0
2021-11-12 15:45:00,165.73,165.75,165.62,165.71,8971.0,159.6068,159.6261,159.5009,159.5876,8971.0
2021-11-12 15:50:00,165.71,165.74,165.4,165.42,19392.0,159.5876,159.6164,159.289,159.3083,19392.0
2021-11-12 15:55:00,165.43,165.88,165.31,165.67,95011.0,159.3179,159.7513,159.2023,159.549,95011.0
2021-11-15 09:30:00,166.41,166.41,165.1,165.35,12656.0,160.2617,160.2617,159.0001,159.2409,12656.0
2021-11-15 09:35:00,165.25,165.47,164.69,164.69,2909.0,159.1446,159.3564,158.6052,158.6052,2909.0
2021-11-15 09:40:00,165.19,165.19,164.86,165.19,1151.0,159.0868,159.0868,158.769,159.0868,1151.0
2021-11-15 09:45:00,165.29,165.53,165.13,165.53,2483.0,159.1831,159.4142,159.029,159.4142,2483.0
2021-11-15 09:50:00,165.58,165.58,164.96,165.1,2231.0,159.4624,159.4624,158.8653,159.0001,2231.0
2021-11-15 09:55:00,165.09,165.27,165.09,165.2,1396.0,158.9905,159.1638,158.9905,159.0964,1396.0
2021-11-15 10:00:00,165.14,165.49,165.14,165.49,3411.0,159.0386,159.3757,159.0386,159.3757,3411.0
2021-11-15 10:05:00,165.49,165.78,165.37,165.73,2208.0,159.3757,159.655,159.2601,159.6068,2208.0
2021-11-15 10:10:00,165.93,166.23,165.93,166.19,4667.0,159.7994,160.0883,159.7994,160.0498,4667.0
2021-11-15 10:15:00,166.11,166.63,166.11,166.41,6077.0,159.9728,160.4736,159.9728,160.2617,6077.0
2021-11-15 10:20:00,166.4,166.6,166.31,166.52,2349.0,160.2521,160.4447,160.1654,160.3676,2349.0
2021-11-15 10:25:00,166.44,166.68,166.42,166.42,3404.0,160.2906,160.5217,160.2713,160.2713,3404.0
2021-11-15 10:30:00,166.32,166.35,166.16,166.35,2225.0,160.175,160.2039,160.0209,160.2039,2225.0
2021-11-15 10:35:00,166.35,166.46,166.29,166.29,1856.0,160.2039,160.3098,160.1461,160.1461,1856.0
2021-11-15 10:40:00,166.34,166.59,166.34,166.48,6278.0,160.1943,160.435,160.1943,160.3291,6278.0
2021-11-15 10:45:00,166.5,166.55,166.43,166.5,2624.0,160.3484,160.3965,160.281,160.3484,2624.0
2021-11-15 10:50:00,166.46,166.47,166.05,166.05,2444.0,160.3098,160.3195,159.915,159.915,2444.0
2021-11-15 10:55:00,166.15,166.43,166.1,166.36,3353.0,160.0113,160.281,159.9631,160.2135,3353.0
2021-11-15 11:00:00,166.36,166.46,166.34,166.34,2410.0,160.2135,160.3098,160.1943,160.1943,2410.0
2021-11-15 11:05:00,166.4,166.48,166.34,166.34,2743.0,160.2521,160.3291,160.1943,160.1943,2743.0
2021-11-15 11:10:00,166.25,166.27,166.14,166.14,753.0,160.1076,160.1269,160.0017,160.0017,753.0
2021-11-15 11:15:00,166.22,166.34,166.2,166.26,1900.0,160.0787,160.1943,160.0595,160.1172,1900.0
2021-11-15 11:20:00,166.21,166.28,166.08,166.09,2216.0,160.0691,160.1365,159.9439,159.9535,2216.0
2021-11-15 11:25:00,166.06,166.06,165.87,166.0,3806.0,159.9246,159.9246,159.7416,159.8668,3806.0
2021-11-15 11:30:00,165.98,166.17,165.92,166.17,2370.0,159.8476,160.0306,159.7898,160.0306,2370.0
2021-11-15 11:35:00,166.19,166.19,165.92,165.92,2010.0,160.0498,160.0498,159.7898,159.7898,2010.0
2021-11-15 11:40:00,165.97,165.97,165.8,165.8,300.0,159.838,159.838,159.6742,159.6742,300.0
2021-11-15 11:45:00,165.8,165.9,165.77,165.82,1867.0,159.6742,159.7705,159.6453,159.6935,1867.0
2021-11-15 11:50:00,165.87,166.06,165.87,165.96,1673.0,159.7416,159.9246,159.7416,159.8283,1673.0
2021-11-15 11:55:00,166.0,166.07,165.99,166.06,600.0,159.8668,159.9343,159.8572,159.9246,600.0
2021-11-15 12:00:00,166.06,166.08,165.97,166.08,400.0,159.9246,159.9439,159.838,159.9439,400.0
2021-11-15 12:05:00,166.06,166.08,165.94,165.96,2305.0,159.9246,159.9439,159.8091,159.8283,2305.0
2021-11-15 12:10:00,165.9,165.9,165.75,165.75,802.0,159.7705,159.7705,159.6261,159.6261,802.0
2021-11-15 12:15:00,165.7,165.71,165.53,165.6,2150.0,159.5779,159.5876,159.4142,159.4816,2150.0
2021-11-15 12:20:00,165.48,165.53,165.44,165.49,1413.0,159.3661,159.4142,159.3275,159.3757,1413.0
2021-11-15 12:25:00,165.58,165.75,165.57,165.69,2170.0,159.4624,159.6261,159.4527,159.5683,2170.0
2021-11-15 12:30:00,165.71,165.77,165.71,165.74,1747.0,159.5876,159.6453,159.5876,159.6164,1747.0
2021-11-15 12:35:00,165.82,166.0,165.81,166.0,2534.0,159.6935,159.8668,159.6839,159.8668,2534.0
2021-11-15 12:40:00,165.99,165.99,165.81,165.85,2033.0,159.8572,159.8572,159.6839,159.7224,2033.0
2021-11-15 12:45:00,165.84,165.84,165.81,165.81,2133.0,159.7128,159.7128,159.6839,159.6839,2133.0
2021-11-15 12:50:00,165.87,166.02,165.8,166.02,1505.0,159.7416,159.8861,159.6742,159.8861,1505.0
2021-11-15 12:55:00,166.02,166.22,165.99,166.21,1737.0,159.8861,160.0787,159.8572,160.0691,1737.0
2021-11-15 13:00:00,166.16,166.37,166.15,166.37,1100.0,160.0209,160.2232,160.0113,160.2232,1100.0
2021-11-15 13:05:00,166.38,166.38,166.23,166.32,1626.0,160.2328,160.2328,160.0883,160.175,1626.0
2021-11-15 13:10:00,166.25,166.35,166.23,166.34,1664.0,160.1076,160.2039,160.0883,160.1943,1664.0
2021-11-15 13:15:00,166.32,166.35,166.15,166.16,2168.0,160.175,160.2039,160.0113,160.0209,2168.0
2021-11-15 13:20:00,166.09,166.09,165.83,166.01,1400.0,159.9535,159.9535,159.7031,159.8765,1400.0
2021-11-15 13:25:00,165.94,165.96,165.93,165.96,300.0,159.8091,159.8283,159.7994,159.8283,300.0
2021-11-15 13:30:00,166.01,166.04,165.97,165.97,1257.0,159.8765,159.9054,159.838,159.838,1257.0
2021-11-15 13:35:00,165.98,165.98,165.96,165.96,300.0,159.8476,159.8476,159.8283,159.8283,300.0
2021-11-15 13:40:00,165.91,165.96,165.86,165.96,1185.0,159.7802,159.8283,159.732,159.8283,1185.0
2021-11-15 13:45:00,166.01,166.01,165.97,166.0,1097.0,159.8765,159.8765,159.838,159.8668,1097.0
2021-11-15 13:50:00,166.05,166.24,166.05,166.18,1507.0,159.915,160.098,159.915,160.0402,1507.0
2021-11-15 13:55:00,166.24,166.32,166.13,166.15,2116.0,160.098,160.175,159.992,160.0113,2116.0
2021-11-15 14:00:00,166.15,166.19,166.12,166.12,900.0,160.0113,160.0498,159.9824,159.9824,900.0
2021-11-15 14:05:00,166.1,166.11,165.99,166.0,1062.0,159.9631,159.9728,159.8572,159.8668,1062.0
2021-11-15 14:10:00,165.94,165.94,165.89,165.89,1504.0,159.8091,159.8091,159.7609,159.7609,1504.0
2021-11-15 14:15:00,165.93,165.95,165.84,165.84,3083.0,159.7994,159.8187,159.7128,159.7128,3083.0
2021-11-15 14:20:00,165.84,165.86,165.78,165.86,1843.0,159.7128,159.732,159.655,159.732,1843.0
2021-11-15 14:25:00,165.89,165.89,165.77,165.81,1819.0,159.7609,159.7609,159.6453,159.6839,1819.0
2021-11-15 14:30:00,165.84,165.84,165.7,165.78,2596.0,159.7128,159.7128,159.5779,159.655,2596.0
2021-11-15 14:35:00,165.87,165.87,165.8,165.8,405.0,159.7416,159.7416,159.6742,159.6742,405.0
2021-11-15 14:40:00,165.85,165.98,165.85,165.94,1951.0,159.7224,159.8476,159.7224,159.8091,1951.0
2021-11-15 14:45:00,165.94,165.98,165.81,165.86,2900.0,159.8091,159.8476,159.6839,159.732,2900.0
2021-11-15 14:50:00,165.89,165.9,165.89,165.9,367.0,159.7609,159.7705,159.7609,159.7705,367.0
2021-11-15 14:55:00,165.94,165.94,165.79,165.79,3184.0,159.8091,159.8091,159.6646,159.6646,3184.0
2021-11-15 15:00:00,165.85,165.85,165.72,165.72,2602.0,159.7224,159.7224,159.5972,159.5972,2602.0
2021-11-15 15:05:00,165.69,165.69,165.48,165.5,2291.0,159.5683,159.5683,159.3661,159.3853,2291.0
2021-11-15 15:10:00,165.49,165.49,165.26,165.26,2213.0,159.3757,159.3757,159.1542,159.1542,2213.0
2021-11-15 15:15:00,165.31,165.36,165.28,165.36,4099.0,159.2023,159.2505,159.1734,159.2505,4099.0
2021-11-15 15:20:00,165.36,165.5,165.35,165.35,2293.0,159.2505,159.3853,159.2409,159.2409,2293.0
2021-11-15 15:25:00,165.35,165.38,165.26,165.26,6004.0,159.2409,159.2697,159.1542,159.1542,6004.0
2021-11-15 15:30:00,165.24,165.24,165.09,165.09,3395.0,159.1349,159.1349,158.9905,158.9905,3395.0
2021-11-15 15:35:00,165.07,165.19,164.99,165.08,4525.0,158.9712,159.0868,158.8942,158.9808,4525.0
2021-11-15 15:40:00,165.06,165.22,164.98,165.22,6783.0,158.9616,159.1157,158.8845,159.1157,6783.0
2021-11-15 15:45:00,165.21,165.21,164.95,164.95,4038.0,159.106,159.106,158.8556,158.8556,4038.0
2021-11-15 15:50:00,164.87,164.99,164.81,164.97,17732.0,158.7786,158.8942,158.7208,158.8749,17732.0
2021-11-15 15:55:00,164.99,165.39,164.94,165.39,42318.0,158.8942,159.2794,158.846,159.2794,42318.0
2021-11-16 09:30:00,165.51,166.27,165.51,166.27,4745.0,159.3949,160.1269,159.3949,160.1269,4745.0
2021-11-16 09:35:00,166.2,166.35,166.09,166.29,2633.0,160.0595,160.2039,159.9535,160.1461,2633.0
2021-11-16 09:40:00,166.18,166.41,166.15,166.15,3168.0,160.0402,160.2617,160.0113,160.0113,3168.0
2021-11-16 09:45:00,166.26,166.54,166.26,166.46,5285.0,160.1172,160.3869,160.1172,160.3098,5285.0
2021-11-16 09:50:00,166.46,166.65,166.22,166.48,8658.0,160.3098,160.4928,160.0787,160.3291,8658.0
2021-11-16 09:55:00,166.58,166.67,166.52,166.65,5629.0,160.4254,160.5121,160.3676,160.4928,5629.0
2021-11-16 10:00:00,166.64,167.16,166.63,167.1,7286.0,160.4832,160.984,160.4736,160.9262,7286.0
2021-11-16 10:05:00,167.06,167.16,166.93,167.09,6360.0,160.8877,160.984,160.7625,160.9166,6360.0
2021-11-16 10:10:00,167.07,167.07,166.82,167.03,4642.0,160.8973,160.8973,160.6565,160.8588,4642.0
2021-11-16 10:15:00,166.99,167.04,166.78,166.78,3593.0,160.8203,160.8684,160.618,160.618,3593.0
2021-11-16 10:20:00,166.84,166.97,166.7,166.83,3900.0,160.6758,160.801,160.541,160.6662,3900.0
2021-11-16 10:25:00,166.87,166.89,166.56,166.63,3036.0,160.7047,160.724,160.4062,160.4736,3036.0
2021-11-16 10:30:00,166.62,166.73,166.54,166.62,2800.0,160.4639,160.5699,160.3869,160.4639,2800.0
2021-11-16 10:35:00,166.5,166.7,166.45,166.64,2986.0,160.3484,160.541,160.3002,160.4832,2986.0
2021-11-16 10:40:00,166.64,166.79,166.5,166.74,6100.0,160.4832,160.6277,160.3484,160.5795,6100.0
2021-11-16 10:45:00,166.8,166.92,166.66,166.88,5204.0,160.6373,160.7529,160.5025,160.7143,5204.0
2021-11-16 10:50:00,166.89,166.91,166.7,166.77,4676.0,160.724,160.7432,160.541,160.6084,4676.0
2021-11-16 10:55:00,166.75,166.83,166.74,166.78,3801.0,160.5891,160.6662,160.5795,160.618,3801.0
2021-11-16 11:00:00,166.77,166.96,166.77,166.96,2204.0,160.6084,160.7914,160.6084,160.7914,2204.0
2021-11-16 11:05:00,167.06,167.16,167.03,167.16,4579.0,160.8877,160.984,160.8588,160.984,4579.0
2021-11-16 11:10:00,167.15,167.41,167.14,167.41,5453.0,160.9744,161.2247,160.9647,161.2247,5453.0
2021-11-16 11:15:00,167.36,167.49,167.36,167.42,5404.0,161.1766,161.3018,161.1766,161.2344,5404.0
2021-11-16 11:20:00,167.44,167.48,167.3,167.31,5182.0,161.2536,161.2922,161.1188,161.1284,5182.0
2021-11-16 11:25:00,167.35,167.45,167.29,167.45,5265.0,161.167,161.2633,161.1092,161.2633,5265.0
2021-11-16 11:30:00,167.4,167.56,167.4,167.47,1816.0,161.2151,161.3692,161.2151,161.2825,1816.0
2021-11-16 11:35:00,167.48,167.57,167.47,167.57,2888.0,161.2922,161.3788,161.2825,161.3788,2888.0
2021-11-16 11:40:00,167.58,167.59,167.27,167.28,4330.0,161.3885,161.3981,161.0899,161.0996,4330.0
2021-11-16 11:45:00,167.36,167.37,167.2,167.29,4142.0,161.1766,161.1862,161.0225,161.1092,4142.0
2021-11-16 11:50:00,167.29,167.32,167.11,167.23,3365.0,161.1092,161.1381,160.9358,161.0514,3365.0
2021-11-16 11:55:00,167.22,167.25,167.17,167.24,1770.0,161.0418,161.0707,160.9936,161.061,1770.0
2021-11-16 12:00:00,167.26,167.26,166.98,167.0,10806.0,161.0803,161.0803,160.8106,160.8299,10806.0
2021-11-16 12:05:00,166.98,167.07,166.79,166.79,4819.0,160.8106,160.8973,160.6277,160.6277,4819.0
2021-11-16 12:10:00,166.83,166.92,166.77,166.88,2569.0,160.6662,160.7529,160.6084,160.7143,2569.0
2021-11-16 12:15:00,166.81,166.97,166.77,166.97,4274.0,160.6469,160.801,160.6084,160.801,4274.0
2021-11-16 12:20:00,166.91,166.97,166.83,166.84,4540.0,160.7432,160.801,160.6662,160.6758,4540.0
2021-11-16 12:25:00,166.84,166.88,166.83,166.88,2585.0,160.6758,160.7143,160.6662,160.7143,2585.0
2021-11-16 12:30:00,166.92,167.03,166.87,166.91,4200.0,160.7529,160.8588,160.7047,160.7432,4200.0
2021-11-16 12:35:00,166.91,166.99,166.85,166.97,4493.0,160.7432,160.8203,160.6854,160.801,4493.0
2021-11-16 12:40:00,166.97,167.07,166.96,167.06,3421.0,160.801,160.8973,160.7914,160.8877,3421.0
2021-11-16 12:45:00,167.06,167.16,166.96,166.97,3719.0,160.8877,160.984,160.7914,160.801,3719.0
2021-11-16 12:50:00,166.97,167.02,166.83,166.86,4096.0,160.801,160.8492,160.6662,160.6951,4096.0
2021-11-16 12:55:00,166.86,166.97,166.86,166.88,2620.0,160.6951,160.801,160.6951,160.7143,2620.0
2021-11-16 13:00:00,166.98,167.03,166.94,167.03,2312.0,160.8106,160.8588,160.7721,160.8588,2312.0
2021-11-16 13:05:00,167.03,167.2,167.02,167.2,3846.0,160.8588,161.0225,160.8492,161.0225,3846.0
2021-11-16 13:10:00,167.14,167.2,166.98,167.1,5458.0,160.9647,161.0225,160.8106,160.9262,5458.0
2021-11-16 13:15:00,167.12,167.12,166.93,166.93,3180.0,160.9455,160.9455,160.7625,160.7625,3180.0
2021-11-16 13:20:00,166.93,167.11,166.93,167.07,2098.0,160.7625,160.9358,160.7625,160.8973,2098.0
2021-11-16 13:25:00,167.06,167.12,167.04,167.11,4232.0,160.8877,160.9455,160.8684,160.9358,4232.0
2021-11-16 13:30:00,167.15,167.2,167.12,167.12,3100.0,160.9744,161.0225,160.9455,160.9455,3100.0
2021-11-16 13:35:00,167.05,167.24,167.05,167.24,6902.0,160.878,161.061,160.878,161.061,6902.0
2021-11-16 13:40:00,167.21,167.27,167.18,167.25,1618.0,161.0321,161.0899,161.0032,161.0707,1618.0
2021-11-16 13:45:00,167.24,167.26,167.2,167.2,3134.0,161.061,161.0803,161.0225,161.0225,3134.0
2021-11-16 13:50:00,167.21,167.21,167.13,167.19,3621.0,161.0321,161.0321,160.9551,161.0129,3621.0
2021-11-16 13:55:00,167.13,167.15,167.1,167.14,1003.0,160.9551,160.9744,160.9262,160.9647,1003.0
2021-11-16 14:00:00,167.09,167.12,167.05,167.06,2706.0,160.9166,160.9455,160.878,160.8877,2706.0
2021-11-16 14:05:00,167.05,167.08,166.95,166.95,5574.0,160.878,160.9069,160.7817,160.7817,5574.0
2021-11-16 14:10:00,166.95,166.95,166.75,166.75,2191.0,160.7817,160.7817,160.5891,160.5891,2191.0
2021-11-16 14:15:00,166.67,166.72,166.64,166.7,2079.0,160.5121,160.5602,160.4832,160.541,2079.0
2021-11-16 14:20:00,166.72,166.72,166.52,166.57,5275.0,160.5602,160.5602,160.3676,160.4158,5275.0
2021-11-16 14:25:00,166.56,166.6,166.54,166.59,1500.0,160.4062,160.4447,160.3869,160.435,1500.0
2021-11-16 14:30:00,166.59,166.69,166.56,166.69,3620.0,160.435,160.5313,160.4062,160.5313,3620.0
2021-11-16 14:35:00,166.67,166.67,166.57,166.64,3523.0,160.5121,160.5121,160.4158,160.4832,3523.0
2021-11-16 14:40:00,166.6,166.62,166.59,166.61,2387.0,160.4447,160.4639,160.435,160.4543,2387.0
2021-11-16 14:45:00,166.61,166.61,166.35,166.35,4556.0,160.4543,160.4543,160.2039,160.2039,4556.0
2021-11-16 14:50:00,166.36,166.51,166.36,166.5,1535.0,160.2135,160.358,160.2135,160.3484,1535.0
2021-11-16 14:55:00,166.51,166.69,166.48,166.69,1818.0,160.358,160.5313,160.3291,160.5313,1818.0
2021-11-16 15:00:00,166.73,166.77,166.6,166.6,12324.0,160.5699,160.6084,160.4447,160.4447,12324.0
2021-11-16 15:05:00,166.69,166.69,166.43,166.51,4371.0,160.5313,160.5313,160.281,160.358,4371.0
2021-11-16 15:10:00,166.5,166.6,166.46,166.59,1740.0,160.3484,160.4447,160.3098,160.435,1740.0
2021-11-16 15:15:00,166.61,166.66,166.58,166.59,3492.0,160.4543,160.5025,160.4254,160.435,3492.0
2021-11-16 15:20:00,166.59,166.65,166.58,166.61,4271.0,160.435,160.4928,160.4254,160.4543,4271.0
2021-11-16 15:25:00,166.63,166.65,166.59,166.65,3534.0,160.4736,160.4928,160.435,160.4928,3534.0
2021-11-16 15:30:00,166.65,166.65,166.57,166.61,4814.0,160.4928,160.4928,160.4158,160.4543,4814.0
2021-11-16 15:35:00,166.59,166.61,166.39,166.45,9369.0,160.435,160.4543,160.2424,160.3002,9369.0
2021-11-16 15:40:00,166.45,166.59,166.44,166.59,9397.0,160.3002,160.435,160.2906,160.435,9397.0
2021-11-16 15:45:00,166.57,166.63,166.34,166.34,13084.0,160.4158,160.4736,160.1943,160.1943,13084.0
2021-11-16 15:50:00,166.16,166.51,166.16,166.41,23482.0,160.0209,160.358,160.0209,160.2617,23482.0
2021-11-16 15:55:00,166.39,166.98,166.32,166.84,200777.0,160.2424,160.8106,160.175,160.6758,200777.0
2021-11-17 09:30:00,166.5,166.71,166.17,166.34,5476.0,160.3484,160.5506,160.0306,160.1943,5476.0
2021-11-17 09:35:00,165.67,166.03,165.67,165.75,900.0,159.549,159.8957,159.549,159.6261,900.0
2021-11-17 09:40:00,165.7,165.74,165.16,165.17,1100.0,159.5779,159.6164,159.0579,159.0675,1100.0
2021-11-17 09:45:00,165.21,165.48,164.75,164.9,7501.0,159.106,159.3661,158.663,158.8075,7501.0
2021-11-17 09:50:00,164.86,164.86,164.52,164.53,1900.0,158.769,158.769,158.4415,158.4512,1900.0
2021-11-17 09:55:00,164.59,164.9,164.53,164.78,1631.0,158.5089,158.8075,158.4512,158.6919,1631.0
2021-11-17 10:00:00,164.74,164.86,164.53,164.77,3736.0,158.6534,158.769,158.4512,158.6823,3736.0
2021-11-17 10:05:00,165.08,165.08,164.94,164.94,3850.0,158.9808,158.9808,158.846,158.846,3850.0
2021-11-17 10:10:00,164.98,165.37,164.98,165.37,3316.0,158.8845,159.2601,158.8845,159.2601,3316.0
2021-11-17 10:15:00,165.34,165.72,165.28,165.72,2081.0,159.2312,159.5972,159.1734,159.5972,2081.0
2021-11-17 10:20:00,165.58,165.65,165.52,165.56,3347.0,159.4624,159.5298,159.4046,159.4431,3347.0
2021-11-17 10:25:00,165.61,165.73,165.6,165.65,2683.0,159.4913,159.6068,159.4816,159.5298,2683.0
2021-11-17 10:30:00,165.64,165.64,165.19,165.3,6169.0,159.5201,159.5201,159.0868,159.1927,6169.0
2021-11-17 10:35:00,165.37,165.44,165.04,165.16,2870.0,159.2601,159.3275,158.9423,159.0579,2870.0
2021-11-17 10:40:00,165.28,165.39,165.14,165.28,14370.0,159.1734,159.2794,159.0386,159.1734,14370.0
2021-11-17 10:45:00,165.3,165.38,165.07,165.07,2979.0,159.1927,159.2697,158.9712,158.9712,2979.0
2021-11-17 10:50:00,165.08,165.28,165.05,165.28,2801.0,158.9808,159.1734,158.9519,159.1734,2801.0
2021-11-17 10:55:00,165.28,165.33,165.22,165.31,1594.0,159.1734,159.2216,159.1157,159.2023,1594.0
2021-11-17 11:00:00,165.25,165.34,165.23,165.33,3300.0,159.1446,159.2312,159.1253,159.2216,3300.0
2021-11-17 11:05:00,165.34,165.35,165.17,165.2,3568.0,159.2312,159.2409,159.0675,159.0964,3568.0
2021-11-17 11:10:00,165.17,165.45,165.07,165.22,16944.0,159.0675,159.3372,158.9712,159.1157,16944.0
2021-11-17 11:15:00,165.19,165.19,164.86,164.86,1400.0,159.0868,159.0868,158.769,158.769,1400.0
2021-11-17 11:20:00,164.8,164.8,164.59,164.6,2605.0,158.7112,158.7112,158.5089,158.5186,2605.0
2021-11-17 11:25:00,164.62,164.62,164.34,164.34,800.0,158.5378,158.5378,158.2682,158.2682,800.0
2021-11-17 11:30:00,164.3,164.36,164.22,164.31,5457.0,158.2297,158.2874,158.1526,158.2393,5457.0
2021-11-17 11:35:00,164.27,164.31,164.18,164.25,4759.0,158.2008,158.2393,158.1141,158.1815,4759.0
2021-11-17 11:40:00,164.3,164.35,163.87,163.92,8393.0,158.2297,158.2778,157.8155,157.8637,8393.0
2021-11-17 11:45:00,163.97,163.97,163.8,163.81,3992.0,157.9118,157.9118,157.7481,157.7578,3992.0
2021-11-17 11:50:00,163.83,164.01,163.75,163.98,14229.0,157.777,157.9504,157.7,157.9215,14229.0
2021-11-17 11:55:00,163.94,164.03,163.94,163.99,4948.0,157.883,157.9696,157.883,157.9311,4948.0
2021-11-17 12:00:00,163.93,164.05,163.76,164.01,4095.0,157.8733,157.9889,157.7096,157.9504,4095.0
2021-11-17 12:05:00,164.03,164.03,163.89,163.99,4886.0,157.9696,157.9696,157.8348,157.9311,4886.0
2021-11-17 12:10:00,164.0,164.03,163.94,163.98,4064.0,157.9407,157.9696,157.883,157.9215,4064.0
2021-11-17 12:15:00,163.97,164.06,163.94,164.01,7269.0,157.9118,157.9985,157.883,157.9504,7269.0
2021-11-17 12:20:00,164.05,164.07,163.97,163.97,5412.0,157.9889,158.0081,157.9118,157.9118,5412.0
2021-11-17 12:25:00,163.97,163.99,163.81,163.81,900.0,157.9118,157.9311,157.7578,157.7578,900.0
2021-11-17 12:30:00,163.85,164.06,163.85,164.06,3733.0,157.7963,157.9985,157.7963,157.9985,3733.0
2021-11-17 12:35:00,164.06,164.18,164.03,164.1,9450.0,157.9985,158.1141,157.9696,158.037,9450.0
2021-11-17 12:40:00,164.1,164.1,163.97,163.97,1300.0,158.037,158.037,157.9118,157.9118,1300.0
2021-11-17 12:45:00,163.95,164.05,163.88,164.0,4477.0,157.8926,157.9889,157.8252,157.9407,4477.0
2021-11-17 12:50:00,163.93,164.0,163.83,163.83,1001.0,157.8733,157.9407,157.777,157.777,1001.0
2021-11-17 12:55:00,163.86,164.19,163.85,164.15,7054.0,157.8059,158.1237,157.7963,158.0852,7054.0
2021-11-17 13:00:00,164.22,164.68,164.13,164.66,3466.0,158.1526,158.5956,158.0659,158.5764,3466.0
2021-11-17 13:05:00,164.6,164.65,164.5,164.58,2511.0,158.5186,158.5667,158.4223,158.4993,2511.0
2021-11-17 13:10:00,164.63,164.63,164.3,164.44,2704.0,158.5475,158.5475,158.2297,158.3645,2704.0
2021-11-17 13:15:00,164.43,164.53,164.34,164.51,7093.0,158.3548,158.4512,158.2682,158.4319,7093.0
2021-11-17 13:20:00,164.43,164.46,164.25,164.34,2254.0,158.3548,158.3837,158.1815,158.2682,2254.0
2021-11-17 13:25:00,164.37,164.4,164.2,164.24,1200.0,158.2971,158.326,158.1333,158.1719,1200.0
2021-11-17 13:30:00,164.36,164.42,164.33,164.34,1825.0,158.2874,158.3452,158.2585,158.2682,1825.0
2021-11-17 13:35:00,164.31,164.49,164.31,164.47,2252.0,158.2393,158.4126,158.2393,158.3934,2252.0
2021-11-17 13:40:00,164.55,164.82,164.54,164.81,5509.0,158.4704,158.7304,158.4608,158.7208,5509.0
2021-11-17 13:45:00,164.81,164.83,164.64,164.64,2823.0,158.7208,158.7401,158.5571,158.5571,2823.0
2021-11-17 13:50:00,164.64,164.9,164.63,164.9,1732.0,158.5571,158.8075,158.5475,158.8075,1732.0
2021-11-17 13:55:00,164.97,165.1,164.9,165.1,3768.0,158.8749,159.0001,158.8075,159.0001,3768.0
2021-11-17 14:00:00,165.06,165.09,164.99,165.03,2815.0,158.9616,158.9905,158.8942,158.9327,2815.0
2021-11-17 14:05:00,165.04,165.1,165.03,165.03,1600.0,158.9423,159.0001,158.9327,158.9327,1600.0
2021-11-17 14:10:00,165.08,165.08,164.95,164.99,2800.0,158.9808,158.9808,158.8556,158.8942,2800.0
2021-11-17 14:15:00,164.91,164.96,164.73,164.74,1700.0,158.8171,158.8653,158.6438,158.6534,1700.0
2021-11-17 14:20:00,164.69,164.72,164.37,164.37,3722.0,158.6052,158.6341,158.2971,158.2971,3722.0
2021-11-17 14:25:00,164.44,164.59,164.44,164.52,4217.0,158.3645,158.5089,158.3645,158.4415,4217.0
2021-11-17 14:30:00,164.52,164.74,164.45,164.54,12845.0,158.4415,158.6534,158.3741,158.4608,12845.0
2021-11-17 14:35:00,164.39,164.65,164.38,164.65,2593.0,158.3163,158.5667,158.3067,158.5667,2593.0
2021-11-17 14:40:00,164.56,164.71,164.55,164.61,2086.0,158.48,158.6245,158.4704,158.5282,2086.0
2021-11-17 14:45:00,164.62,164.76,164.62,164.75,3766.0,158.5378,158.6727,158.5378,158.663,3766.0
2021-11-17 14:50:00,164.7,164.86,164.69,164.69,4215.0,158.6149,158.769,158.6052,158.6052,4215.0
2021-11-17 14:55:00,164.69,164.69,164.5,164.55,4396.0,158.6052,158.6052,158.4223,158.4704,4396.0
2021-11-17 15:00:00,164.56,164.71,164.51,164.58,4829.0,158.48,158.6245,158.4319,158.4993,4829.0
2021-11-17 15:05:00,164.6,164.62,164.53,164.57,2499.0,158.5186,158.5378,158.4512,158.4897,2499.0
2021-11-17 15:10:00,164.54,164.61,164.47,164.56,7134.0,158.4608,158.5282,158.3934,158.48,7134.0
2021-11-17 15:15:00,164.56,164.97,164.56,164.72,2710.0,158.48,158.8749,158.48,158.6341,2710.0
2021-11-17 15:20:00,164.8,164.88,164.65,164.85,9431.0,158.7112,158.7882,158.5667,158.7593,9431.0
2021-11-17 15:25:00,164.95,165.0,164.89,164.94,3079.0,158.8556,158.9038,158.7979,158.846,3079.0
2021-11-17 15:30:00,164.89,165.05,164.77,165.03,5382.0,158.7979,158.9519,158.6823,158.9327,5382.0
2021-11-17 15:35:00,165.03,165.13,164.94,164.95,5874.0,158.9327,159.029,158.846,158.8556,5874.0
2021-11-17 15:40:00,164.93,164.97,164.8,164.93,8177.0,158.8364,158.8749,158.7112,158.8364,8177.0
2021-11-17 15:45:00,164.92,165.11,164.82,164.82,12061.0,158.8267,159.0097,158.7304,158.7304,12061.0
2021-11-17 15:50:00,164.8,164.93,164.62,164.83,25365.0,158.7112,158.8364,158.5378,158.7401,25365.0
2021-11-17 15:55:00,164.86,164.95,164.66,164.91,74542.0,158.769,158.8556,158.5764,158.8171,74542.0
2021-11-18 09:30:00,165.05,165.05,164.29,164.35,10282.0,158.9519,158.9519,158.22,158.2778,10282.0
2021-11-18 09:35:00,164.2,164.2,163.82,163.99,2169.0,158.1333,158.1333,157.7674,157.9311,2169.0
2021-11-18 09:40:00,164.01,164.42,163.93,163.93,3307.0,157.9504,158.3452,157.8733,157.8733,3307.0
2021-11-18 09:45:00,164.03,164.27,163.87,163.87,3409.0,157.9696,158.2008,157.8155,157.8155,3409.0
2021-11-18 09:50:00,163.81,164.05,163.6,163.67,3720.0,157.7578,157.9889,157.5555,157.6229,3720.0
2021-11-18 09:55:00,163.67,163.7,163.66,163.67,1050.0,157.6229,157.6518,157.6133,157.6229,1050.0
2021-11-18 10:00:00,163.78,164.4,163.69,164.07,3678.0,157.7289,158.326,157.6422,158.0081,3678.0
2021-11-18 10:05:00,164.09,164.25,163.99,164.24,2012.0,158.0274,158.1815,157.9311,158.1719,2012.0
2021-11-18 10:10:00,163.95,163.95,163.28,163.28,907.0,157.8926,157.8926,157.2473,157.2473,907.0
2021-11-18 10:15:00,163.3,163.44,163.01,163.06,3960.0,157.2666,157.4014,156.9873,157.0355,3960.0
2021-11-18 10:20:00,163.11,163.43,163.04,163.29,8815.0,157.0836,157.3918,157.0162,157.257,8815.0
2021-11-18 10:25:00,163.3,163.44,163.29,163.44,2792.0,157.2666,157.4014,157.257,157.4014,2792.0
2021-11-18 10:30:00,163.39,163.79,163.39,163.78,2685.0,157.3533,157.7385,157.3533,157.7289,2685.0
2021-11-18 10:35:00,163.66,163.8,163.66,163.8,802.0,157.6133,157.7481,157.6133,157.7481,802.0
2021-11-18 10:40:00,163.86,163.91,163.62,163.71,3257.0,157.8059,157.8541,157.5748,157.6615,3257.0
2021-11-18 10:45:00,163.68,163.73,163.62,163.68,2387.0,157.6326,157.6807,157.5748,157.6326,2387.0
2021-11-18 10:50:00,163.69,163.73,163.43,163.43,4062.0,157.6422,157.6807,157.3918,157.3918,4062.0
2021-11-18 10:55:00,163.28,163.41,163.13,163.41,4992.0,157.2473,157.3725,157.1029,157.3725,4992.0
2021-11-18 11:00:00,163.48,163.7,163.43,163.64,1853.0,157.4399,157.6518,157.3918,157.594,1853.0
2021-11-18 11:05:00,163.64,163.82,163.64,163.72,1622.0,157.594,157.7674,157.594,157.6711,1622.0
2021-11-18 11:10:00,163.83,163.97,163.83,163.92,742.0,157.777,157.9118,157.777,157.8637,742.0
2021-11-18 11:15:00,163.99,164.16,163.97,164.11,4387.0,157.9311,158.0948,157.9118,158.0467,4387.0
2021-11-18 11:20:00,164.08,164.08,163.79,163.8,1782.0,158.0178,158.0178,157.7385,157.7481,1782.0
2021-11-18 11:25:00,163.76,163.76,163.53,163.53,2167.0,157.7096,157.7096,157.4881,157.4881,2167.0
2021-11-18 11:30:00,163.54,163.89,163.44,163.81,2300.0,157.4977,157.8348,157.4014,157.7578,2300.0
2021-11-18 11:35:00,164.02,164.15,163.99,164.15,900.0,157.96,158.0852,157.9311,158.0852,900.0
2021-11-18 11:40:00,164.15,164.19,164.07,164.08,3011.0,158.0852,158.1237,158.0081,158.0178,3011.0
2021-11-18 11:45:00,164.05,164.36,163.95,164.36,2598.0,157.9889,158.2874,157.8926,158.2874,2598.0
2021-11-18 11:50:00,164.27,164.42,164.2,164.2,3592.0,158.2008,158.3452,158.1333,158.1333,3592.0
2021-11-18 11:55:00,164.27,164.27,164.01,164.01,2432.0,158.2008,158.2008,157.9504,157.9504,2432.0
2021-11-18 12:00:00,164.07,164.56,164.07,164.47,2000.0,158.0081,158.48,158.0081,158.3934,2000.0
2021-11-18 12:05:00,164.47,164.47,164.34,164.35,1152.0,158.3934,158.3934,158.2682,158.2778,1152.0
2021-11-18 12:10:00,164.35,164.43,164.35,164.43,1058.0,158.2778,158.3548,158.2778,158.3548,1058.0
2021-11-18 12:15:00,164.38,164.38,164.15,164.15,1153.0,158.3067,158.3067,158.0852,158.0852,1153.0
2021-11-18 12:20:00,164.29,164.29,164.07,164.29,10080.0,158.22,158.22,158.0081,158.22,10080.0
2021-11-18 12:25:00,164.31,164.31,163.94,163.94,2100.0,158.2393,158.2393,157.883,157.883,2100.0
2021-11-18 12:30:00,163.95,163.98,163.87,163.97,900.0,157.8926,157.9215,157.8155,157.9118,900.0
2021-11-18 12:35:00,163.98,164.06,163.87,163.91,1864.0,157.9215,157.9985,157.8155,157.8541,1864.0
2021-11-18 12:40:00,163.95,163.97,163.82,163.85,2371.0,157.8926,157.9118,157.7674,157.7963,2371.0
2021-11-18 12:45:00,163.88,163.88,163.71,163.76,2540.0,157.8252,157.8252,157.6615,157.7096,2540.0
2021-11-18 12:50:00,163.74,163.74,163.61,163.62,1263.0,157.6903,157.6903,157.5651,157.5748,1263.0
2021-11-18 12:55:00,163.64,163.78,163.62,163.62,2352.0,157.594,157.7289,157.5748,157.5748,2352.0
2021-11-18 13:00:00,163.65,163.89,163.65,163.86,2065.0,157.6037,157.8348,157.6037,157.8059,2065.0
2021-11-18 13:05:00,163.88,163.99,163.88,163.99,400.0,157.8252,157.9311,157.8252,157.9311,400.0
2021-11-18 13:10:00,164.0,164.09,164.0,164.05,1300.0,157.9407,158.0274,157.9407,157.9889,1300.0
2021-11-18 13:15:00,164.06,164.1,164.05,164.06,595.0,157.9985,158.037,157.9889,157.9985,595.0
2021-11-18 13:20:00,164.02,164.02,163.87,163.87,1363.0,157.96,157.96,157.8155,157.8155,1363.0
2021-11-18 13:25:00,163.83,163.84,163.82,163.83,1200.0,157.777,157.7866,157.7674,157.777,1200.0
2021-11-18 13:30:00,163.85,163.9,163.75,163.9,1971.0,157.7963,157.8444,157.7,157.8444,1971.0
2021-11-18 13:35:00,164.02,164.07,163.97,164.03,2981.0,157.96,158.0081,157.9118,157.9696,2981.0
2021-11-18 13:40:00,164.04,164.05,163.99,163.99,1661.0,157.9793,157.9889,157.9311,157.9311,1661.0
2021-11-18 13:45:00,164.03,164.03,163.85,163.9,3158.0,157.9696,157.9696,157.7963,157.8444,3158.0
2021-11-18 13:50:00,163.93,164.02,163.93,163.99,914.0,157.8733,157.96,157.8733,157.9311,914.0
2021-11-18 13:55:00,163.95,163.96,163.92,163.96,1435.0,157.8926,157.9022,157.8637,157.9022,1435.0
2021-11-18 14:00:00,163.92,164.02,163.84,163.96,2094.0,157.8637,157.96,157.7866,157.9022,2094.0
2021-11-18 14:05:00,163.94,163.94,163.81,163.81,1201.0,157.883,157.883,157.7578,157.7578,1201.0
2021-11-18 14:10:00,163.81,163.81,163.64,163.64,831.0,157.7578,157.7578,157.594,157.594,831.0
2021-11-18 14:15:00,163.49,163.56,163.35,163.35,3255.0,157.4496,157.517,157.3148,157.3148,3255.0
2021-11-18 14:20:00,163.37,163.43,163.36,163.38,1453.0,157.334,157.3918,157.3244,157.3436,1453.0
2021-11-18 14:25:00,163.36,163.36,163.11,163.28,4993.0,157.3244,157.3244,157.0836,157.2473,4993.0
2021-11-18 14:30:00,163.36,163.39,163.29,163.32,3733.0,157.3244,157.3533,157.257,157.2859,3733.0
2021-11-18 14:35:00,163.32,163.43,163.32,163.36,2770.0,157.2859,157.3918,157.2859,157.3244,2770.0
2021-11-18 14:40:00,163.36,163.38,163.28,163.31,2096.0,157.3244,157.3436,157.2473,157.2762,2096.0
2021-11-18 14:45:00,163.28,163.41,163.22,163.41,2642.0,157.2473,157.3725,157.1896,157.3725,2642.0
2021-11-18 14:50:00,163.4,163.44,163.21,163.21,9532.0,157.3629,157.4014,157.1799,157.1799,9532.0
2021-11-18 14:55:00,163.25,163.39,163.25,163.32,4349.0,157.2184,157.3533,157.2184,157.2859,4349.0
2021-11-18 15:00:00,163.36,163.39,163.35,163.36,1562.0,157.3244,157.3533,157.3148,157.3244,1562.0
2021-11-18 15:05:00,163.36,163.38,163.29,163.34,2990.0,157.3244,157.3436,157.257,157.3051,2990.0
2021-11-18 15:10:00,163.32,163.34,163.24,163.33,3610.0,157.2859,157.3051,157.2088,157.2955,3610.0
2021-11-18 15:15:00,163.3,163.3,163.18,163.18,1519.0,157.2666,157.2666,157.151,157.151,1519.0
2021-11-18 15:20:00,163.14,163.24,163.1,163.24,2363.0,157.1125,157.2088,157.074,157.2088,2363.0
2021-11-18 15:25:00,163.28,163.4,163.28,163.38,3093.0,157.2473,157.3629,157.2473,157.3436,3093.0
2021-11-18 15:30:00,163.34,163.35,163.03,163.03,2876.0,157.3051,157.3148,157.0066,157.0066,2876.0
2021-11-18 15:35:00,163.09,163.1,162.77,162.77,3645.0,157.0644,157.074,156.7562,156.7562,3645.0
2021-11-18 15:40:00,162.72,162.73,162.44,162.44,7901.0,156.708,156.7177,156.4384,156.4384,7901.0
2021-11-18 15:45:00,162.47,162.66,162.47,162.57,5672.0,156.4673,156.6502,156.4673,156.5636,5672.0
2021-11-18 15:50:00,162.52,162.68,162.52,162.6,9672.0,156.5154,156.6695,156.5154,156.5925,9672.0
2021-11-18 15:55:00,162.6,162.86,162.52,162.83,46882.0,156.5925,156.8429,156.5154,156.814,46882.0
2021-11-19 09:30:00,163.44,163.44,162.42,162.6,52754.0,157.4014,157.4014,156.4191,156.5925,52754.0
2021-11-19 09:35:00,162.69,163.26,162.68,162.74,2840.0,156.6791,157.2281,156.6695,156.7273,2840.0
2021-11-19 09:40:00,162.54,163.28,162.54,162.9,4447.0,156.5347,157.2473,156.5347,156.8814,4447.0
2021-11-19 09:45:00,163.24,163.24,162.84,162.89,3810.0,157.2088,157.2088,156.8236,156.8717,3810.0
2021-11-19 09:50:00,163.03,163.45,162.93,163.3,9965.0,157.0066,157.4111,156.9103,157.2666,9965.0
2021-11-19 09:55:00,163.33,163.52,163.24,163.49,2222.0,157.2955,157.4785,157.2088,157.4496,2222.0
2021-11-19 10:00:00,163.6,164.19,163.51,164.19,4724.0,157.5555,158.1237,157.4688,158.1237,4724.0
2021-11-19 10:05:00,164.01,164.2,164.01,164.2,2180.0,157.9504,158.1333,157.9504,158.1333,2180.0
2021-11-19 10:10:00,164.14,164.14,163.79,163.8,3556.0,158.0756,158.0756,157.7385,157.7481,3556.0
2021-11-19 10:15:00,163.79,164.0,163.52,163.81,5858.0,157.7385,157.9407,157.4785,157.7578,5858.0
2021-11-19 10:20:00,163.87,164.0,163.6,163.84,5509.0,157.8155,157.9407,157.5555,157.7866,5509.0
2021-11-19 10:25:00,163.84,163.95,163.66,163.73,4202.0,157.7866,157.8926,157.6133,157.6807,4202.0
2021-11-19 10:30:00,163.81,163.9,163.69,163.74,5866.0,157.7578,157.8444,157.6422,157.6903,5866.0
2021-11-19 10:35:00,163.72,164.0,163.7,163.92,9881.0,157.6711,157.9407,157.6518,157.8637,9881.0
2021-11-19 10:40:00,163.83,163.97,163.8,163.94,5733.0,157.777,157.9118,157.7481,157.883,5733.0
2021-11-19 10:45:00,163.94,163.94,163.68,163.84,4451.0,157.883,157.883,157.6326,157.7866,4451.0
2021-11-19 10:50:00,163.84,164.25,163.84,164.2,7556.0,157.7866,158.1815,157.7866,158.1333,7556.0
2021-11-19 10:55:00,164.24,164.86,164.2,164.79,4626.0,158.1719,158.769,158.1333,158.7015,4626.0
2021-11-19 11:00:00,164.79,165.0,164.79,165.0,3534.0,158.7015,158.9038,158.7015,158.9038,3534.0
2021-11-19 11:05:00,164.96,165.12,164.96,165.06,4956.0,158.8653,159.0194,158.8653,158.9616,4956.0
2021-11-19 11:10:00,165.06,165.15,164.98,164.98,5053.0,158.9616,159.0482,158.8845,158.8845,5053.0
2021-11-19 11:15:00,164.95,165.03,164.69,164.75,3000.0,158.8556,158.9327,158.6052,158.663,3000.0
2021-11-19 11:20:00,164.71,164.71,164.54,164.65,3099.0,158.6245,158.6245,158.4608,158.5667,3099.0
2021-11-19 11:25:00,164.65,164.82,164.63,164.76,10437.0,158.5667,158.7304,158.5475,158.6727,10437.0
2021-11-19 11:30:00,164.7,164.82,164.38,164.54,21607.0,158.6149,158.7304,158.3067,158.4608,21607.0
2021-11-19 11:35:00,164.55,164.55,164.45,164.46,5436.0,158.4704,158.4704,158.3741,158.3837,5436.0
2021-11-19 11:40:00,164.43,164.53,164.27,164.29,4531.0,158.3548,158.4512,158.2008,158.22,4531.0
2021-11-19 11:45:00,164.18,164.19,163.81,163.81,1639.0,158.1141,158.1237,157.7578,157.7578,1639.0
2021-11-19 11:50:00,163.73,163.78,163.29,163.3,5181.0,157.6807,157.7289,157.257,157.2666,5181.0
2021-11-19 11:55:00,163.22,163.4,163.01,163.4,3754.0,157.1896,157.3629,156.9873,157.3629,3754.0
2021-11-19 12:00:00,163.33,163.33,163.09,163.16,2474.0,157.2955,157.2955,157.0644,157.1318,2474.0
2021-11-19 12:05:00,163.16,163.24,163.13,163.13,1233.0,157.1318,157.2088,157.1029,157.1029,1233.0
2021-11-19 12:10:00,163.18,163.56,163.17,163.35,3337.0,157.151,157.517,157.1414,157.3148,3337.0
2021-11-19 12:15:00,163.35,163.52,163.35,163.38,2997.0,157.3148,157.4785,157.3148,157.3436,2997.0
2021-11-19 12:20:00,163.44,163.67,163.4,163.67,1065.0,157.4014,157.6229,157.3629,157.6229,1065.0
2021-11-19 12:25:00,163.66,163.91,163.63,163.91,5185.0,157.6133,157.8541,157.5844,157.8541,5185.0
2021-11-19 12:30:00,163.95,164.17,163.88,164.16,1456.0,157.8926,158.1045,157.8252,158.0948,1456.0
2021-11-19 12:35:00,164.09,164.24,163.99,164.24,3487.0,158.0274,158.1719,157.9311,158.1719,3487.0
2021-11-19 12:40:00,164.19,164.46,164.19,164.36,2079.0,158.1237,158.3837,158.1237,158.2874,2079.0
2021-11-19 12:45:00,164.4,164.44,164.23,164.24,1801.0,158.326,158.3645,158.1622,158.1719,1801.0
2021-11-19 12:50:00,164.24,164.45,164.19,164.37,1752.0,158.1719,158.3741,158.1237,158.2971,1752.0
2021-11-19 12:55:00,164.37,164.38,164.16,164.16,1297.0,158.2971,158.3067,158.0948,158.0948,1297.0
2021-11-19 13:00:00,164.23,164.25,164.23,164.25,679.0,158.1622,158.1815,158.1622,158.1815,679.0
2021-11-19 13:05:00,164.29,164.29,164.17,164.17,1600.0,158.22,158.22,158.1045,158.1045,1600.0
2021-11-19 13:10:00,164.17,164.19,164.06,164.09,1712.0,158.1045,158.1237,157.9985,158.0274,1712.0
2021-11-19 13:15:00,164.09,164.16,164.09,164.16,1962.0,158.0274,158.0948,158.0274,158.0948,1962.0
2021-11-19 13:20:00,164.08,164.16,164.08,164.12,2508.0,158.0178,158.0948,158.0178,158.0563,2508.0
2021-11-19 13:25:00,164.06,164.1,163.84,163.92,6863.0,157.9985,158.037,157.7866,157.8637,6863.0
2021-11-19 13:30:00,163.92,163.92,163.71,163.74,2138.0,157.8637,157.8637,157.6615,157.6903,2138.0
2021-11-19 13:35:00,163.67,163.68,163.55,163.55,3205.0,157.6229,157.6326,157.5074,157.5074,3205.0
2021-11-19 13:40:00,163.5,163.55,163.5,163.52,1516.0,157.4592,157.5074,157.4592,157.4785,1516.0
2021-11-19 13:45:00,163.51,163.67,163.5,163.62,4016.0,157.4688,157.6229,157.4592,157.5748,4016.0
2021-11-19 13:50:00,163.66,163.9,163.65,163.9,4825.0,157.6133,157.8444,157.6037,157.8444,4825.0
2021-11-19 13:55:00,163.9,163.94,163.86,163.86,1699.0,157.8444,157.883,157.8059,157.8059,1699.0
2021-11-19 14:00:00,163.85,163.87,163.8,163.83,6683.0,157.7963,157.8155,157.7481,157.777,6683.0
2021-11-19 14:05:00,163.88,164.01,163.88,163.98,2400.0,157.8252,157.9504,157.8252,157.9215,2400.0
2021-11-19 14:10:00,164.03,164.04,163.86,164.0,3191.0,157.9696,157.9793,157.8059,157.9407,3191.0
2021-11-19 14:15:00,163.95,164.0,163.89,163.94,2186.0,157.8926,157.9407,157.8348,157.883,2186.0
2021-11-19 14:20:00,163.93,164.04,163.93,164.03,4854.0,157.8733,157.9793,157.8733,157.9696,4854.0
2021-11-19 14:25:00,164.04,164.15,164.03,164.06,3050.0,157.9793,158.0852,157.9696,157.9985,3050.0
2021-11-19 14:30:00,164.12,164.12,163.63,163.87,6930.0,158.0563,158.0563,157.5844,157.8155,6930.0
2021-11-19 14:35:00,163.82,163.9,163.63,163.72,11821.0,157.7674,157.8444,157.5844,157.6711,11821.0
2021-11-19 14:40:00,163.74,163.95,163.72,163.95,4483.0,157.6903,157.8926,157.6711,157.8926,4483.0
2021-11-19 14:45:00,163.92,163.98,163.83,163.83,3511.0,157.8637,157.9215,157.777,157.777,3511.0
2021-11-19 14:50:00,163.81,163.84,163.72,163.72,2822.0,157.7578,157.7866,157.6711,157.6711,2822.0
2021-11-19 14:55:00,163.71,163.73,163.63,163.65,3380.0,157.6615,157.6807,157.5844,157.6037,3380.0
2021-11-19 15:00:00,163.64,163.75,163.6,163.61,3010.0,157.594,157.7,157.5555,157.5651,3010.0
2021-11-19 15:05:00,163.55,163.71,163.51,163.63,2600.0,157.5074,157.6615,157.4688,157.5844,2600.0
2021-11-19 15:10:00,163.6,163.6,163.51,163.51,3774.0,157.5555,157.5555,157.4688,157.4688,3774.0
2021-11-19 15:15:00,163.59,163.59,163.33,163.34,8896.0,157.5459,157.5459,157.2955,157.3051,8896.0
2021-11-19 15:20:00,163.31,163.31,163.17,163.25,16194.0,157.2762,157.2762,157.1414,157.2184,16194.0
2021-11-19 15:25:00,163.24,163.34,163.11,163.34,10498.0,157.2088,157.3051,157.0836,157.3051,10498.0
2021-11-19 15:30:00,163.37,163.39,163.26,163.37,7951.0,157.334,157.3533,157.2281,157.334,7951.0
2021-11-19 15:35:00,163.4,163.47,163.19,163.22,5645.0,157.3629,157.4303,157.1607,157.1896,5645.0
2021-11-19 15:40:00,163.16,163.16,163.04,163.06,5877.0,157.1318,157.1318,157.0162,157.0355,5877.0
2021-11-19 15:45:00,163.04,163.23,162.74,163.12,10611.0,157.0162,157.1992,156.7273,157.0932,10611.0
2021-11-19 15:50:00,163.07,163.36,163.06,163.36,21856.0,157.0451,157.3244,157.0355,157.3244,21856.0
2021-11-19 15:55:00,163.33,163.51,163.16,163.33,58274.0,157.2955,157.4688,157.1318,157.2955,58274.0
2021-11-22 09:30:00,163.63,163.71,162.92,162.93,11465.0,157.5844,157.6615,156.9006,156.9103,11465.0
2021-11-22 09:35:00,162.73,162.79,161.74,162.46,3988.0,156.7177,156.7754,155.7642,156.4576,3988.0
2021-11-22 09:40:00,162.45,163.31,162.38,163.31,3512.0,156.448,157.2762,156.3806,157.2762,3512.0
2021-11-22 09:45:00,163.43,163.43,162.9,163.37,9023.0,157.3918,157.3918,156.8814,157.334,9023.0
2021-11-22 09:50:00,163.37,163.42,163.08,163.31,3718.0,157.334,157.3822,157.0547,157.2762,3718.0
2021-11-22 09:55:00,163.32,163.78,163.32,163.78,2416.0,157.2859,157.7289,157.2859,157.7289,2416.0
2021-11-22 10:00:00,164.01,164.39,163.95,164.0,3930.0,157.9504,158.3163,157.8926,157.9407,3930.0
2021-11-22 10:05:00,163.98,164.2,163.91,163.96,3059.0,157.9215,158.1333,157.8541,157.9022,3059.0
2021-11-22 10:10:00,163.8,164.08,163.8,164.01,3425.0,157.7481,158.0178,157.7481,157.9504,3425.0
2021-11-22 10:15:00,164.0,164.23,163.94,164.03,6089.0,157.9407,158.1622,157.883,157.9696,6089.0
2021-11-22 10:20:00,164.01,164.2,164.01,164.11,3400.0,157.9504,158.1333,157.9504,158.0467,3400.0
2021-11-22 10:25:00,164.09,164.09,163.64,163.83,10342.0,158.0274,158.0274,157.594,157.777,10342.0
2021-11-22 10:30:00,163.87,164.5,163.87,164.5,3007.0,157.8155,158.4223,157.8155,158.4223,3007.0
2021-11-22 10:35:00,164.32,164.43,164.32,164.43,1734.0,158.2489,158.3548,158.2489,158.3548,1734.0
2021-11-22 10:40:00,164.43,164.45,164.26,164.39,3787.0,158.3548,158.3741,158.1911,158.3163,3787.0
2021-11-22 10:45:00,164.39,164.56,164.38,164.49,2401.0,158.3163,158.48,158.3067,158.4126,2401.0
2021-11-22 10:50:00,164.52,164.52,164.21,164.25,3495.0,158.4415,158.4415,158.143,158.1815,3495.0
2021-11-22 10:55:00,164.26,164.59,164.21,164.59,5184.0,158.1911,158.5089,158.143,158.5089,5184.0
2021-11-22 11:00:00,164.62,165.1,164.57,165.07,5499.0,158.5378,159.0001,158.4897,158.9712,5499.0
2021-11-22 11:05:00,165.05,165.2,164.83,164.88,5945.0,158.9519,159.0964,158.7401,158.7882,5945.0
2021-11-22 11:10:00,164.99,165.01,164.85,164.91,2784.0,158.8942,158.9134,158.7593,158.8171,2784.0
2021-11-22 11:15:00,164.82,165.41,164.82,165.41,4500.0,158.7304,159.2986,158.7304,159.2986,4500.0
2021-11-22 11:20:00,165.32,165.69,165.29,165.68,8277.0,159.212,159.5683,159.1831,159.5587,8277.0
2021-11-22 11:25:00,165.58,165.78,165.49,165.71,7472.0,159.4624,159.655,159.3757,159.5876,7472.0
2021-11-22 11:30:00,165.71,166.21,165.71,166.21,6955.0,159.5876,160.0691,159.5876,160.0691,6955.0
2021-11-22 11:35:00,166.25,166.72,166.05,166.48,10378.0,160.1076,160.5602,159.915,160.3291,10378.0
2021-11-22 11:40:00,166.44,166.55,166.29,166.55,8015.0,160.2906,160.3965,160.1461,160.3965,8015.0
2021-11-22 11:45:00,166.59,166.67,166.27,166.28,7367.0,160.435,160.5121,160.1269,160.1365,7367.0
2021-11-22 11:50:00,166.23,166.23,165.83,165.83,2217.0,160.0883,160.0883,159.7031,159.7031,2217.0
2021-11-22 11:55:00,165.8,165.82,165.4,165.4,5526.0,159.6742,159.6935,159.289,159.289,5526.0
2021-11-22 12:00:00,165.4,165.44,165.12,165.29,13897.0,159.289,159.3275,159.0194,159.1831,13897.0
2021-11-22 12:05:00,165.28,165.45,165.25,165.45,5616.0,159.1734,159.3372,159.1446,159.3372,5616.0
2021-11-22 12:10:00,165.45,165.49,165.2,165.29,6630.0,159.3372,159.3757,159.0964,159.1831,6630.0
2021-11-22 12:15:00,165.33,165.33,165.0,165.0,2500.0,159.2216,159.2216,158.9038,158.9038,2500.0
2021-11-22 12:20:00,165.0,165.22,164.93,165.11,6382.0,158.9038,159.1157,158.8364,159.0097,6382.0
2021-11-22 12:25:00,165.14,165.18,165.07,165.08,4010.0,159.0386,159.0771,158.9712,158.9808,4010.0
2021-11-22 12:30:00,165.08,165.21,165.07,165.07,2125.0,158.9808,159.106,158.9712,158.9712,2125.0
2021-11-22 12:35:00,165.08,165.23,164.98,165.12,3674.0,158.9808,159.1253,158.8845,159.0194,3674.0
2021-11-22 12:40:00,165.13,165.15,164.93,164.94,9122.0,159.029,159.0482,158.8364,158.846,9122.0
2021-11-22 12:45:00,164.94,165.04,164.72,165.0,6435.0,158.846,158.9423,158.6341,158.9038,6435.0
2021-11-22 12:50:00,164.93,164.99,164.87,164.93,1300.0,158.8364,158.8942,158.7786,158.8364,1300.0
2021-11-22 12:55:00,164.93,165.04,164.81,164.98,3100.0,158.8364,158.9423,158.7208,158.8845,3100.0
2021-11-22 13:00:00,164.98,164.99,164.84,164.99,1902.0,158.8845,158.8942,158.7497,158.8942,1902.0
2021-11-22 13:05:00,165.11,165.12,164.79,164.88,3881.0,159.0097,159.0194,158.7015,158.7882,3881.0
2021-11-22 13:10:00,164.8,164.89,164.52,164.56,2539.0,158.7112,158.7979,158.4415,158.48,2539.0
2021-11-22 13:15:00,164.56,164.72,164.56,164.72,2020.0,158.48,158.6341,158.48,158.6341,2020.0
2021-11-22 13:20:00,164.74,164.89,164.73,164.84,600.0,158.6534,158.7979,158.6438,158.7497,600.0
2021-11-22 13:25:00,164.8,164.95,164.67,164.92,3037.0,158.7112,158.8556,158.586,158.8267,3037.0
2021-11-22 13:30:00,164.92,165.06,164.88,164.92,4482.0,158.8267,158.9616,158.7882,158.8267,4482.0
2021-11-22 13:35:00,164.97,165.1,164.95,164.99,4344.0,158.8749,159.0001,158.8556,158.8942,4344.0
2021-11-22 13:40:00,165.02,165.04,164.92,164.96,1488.0,158.9231,158.9423,158.8267,158.8653,1488.0
2021-11-22 13:45:00,165.03,165.05,164.95,164.96,3170.0,158.9327,158.9519,158.8556,158.8653,3170.0
2021-11-22 13:50:00,164.96,164.96,164.82,164.82,1200.0,158.8653,158.8653,158.7304,158.7304,1200.0
2021-11-22 13:55:00,164.84,165.05,164.79,165.05,1574.0,158.7497,158.9519,158.7015,158.9519,1574.0
2021-11-22 14:00:00,165.0,165.05,164.95,164.96,3013.0,158.9038,158.9519,158.8556,158.8653,3013.0
2021-11-22 14:05:00,164.96,165.0,164.9,164.9,1283.0,158.8653,158.9038,158.8075,158.8075,1283.0
2021-11-22 14:10:00,164.9,164.98,164.85,164.96,1805.0,158.8075,158.8845,158.7593,158.8653,1805.0
2021-11-22 14:15:00,164.96,165.0,164.82,164.82,1472.0,158.8653,158.9038,158.7304,158.7304,1472.0
2021-11-22 14:20:00,164.81,164.93,164.81,164.87,2701.0,158.7208,158.8364,158.7208,158.7786,2701.0
2021-11-22 14:25:00,164.95,165.05,164.88,164.98,3842.0,158.8556,158.9519,158.7882,158.8845,3842.0
2021-11-22 14:30:00,165.01,165.5,164.95,165.42,7905.0,158.9134,159.3853,158.8556,159.3083,7905.0
2021-11-22 14:35:00,165.31,165.4,165.21,165.4,3842.0,159.2023,159.289,159.106,159.289,3842.0
2021-11-22 14:40:00,165.4,165.75,165.33,165.6,4423.0,159.289,159.6261,159.2216,159.4816,4423.0
2021-11-22 14:45:00,165.69,165.76,165.61,165.68,952.0,159.5683,159.6357,159.4913,159.5587,952.0
2021-11-22 14:50:00,165.71,165.94,165.62,165.89,2352.0,159.5876,159.8091,159.5009,159.7609,2352.0
2021-11-22 14:55:00,165.93,166.0,165.89,165.97,3302.0,159.7994,159.8668,159.7609,159.838,3302.0
2021-11-22 15:00:00,165.97,166.06,165.88,165.94,4249.0,159.838,159.9246,159.7513,159.8091,4249.0
2021-11-22 15:05:00,165.99,166.07,165.95,165.97,4430.0,159.8572,159.9343,159.8187,159.838,4430.0
2021-11-22 15:10:00,165.96,166.2,165.96,166.11,2303.0,159.8283,160.0595,159.8283,159.9728,2303.0
2021-11-22 15:15:00,166.14,166.14,165.88,165.93,4325.0,160.0017,160.0017,159.7513,159.7994,4325.0
2021-11-22 15:20:00,165.85,166.21,165.85,166.17,7522.0,159.7224,160.0691,159.7224,160.0306,7522.0
2021-11-22 15:25:00,166.14,166.27,166.13,166.23,3000.0,160.0017,160.1269,159.992,160.0883,3000.0
2021-11-22 15:30:00,166.19,166.19,165.95,166.16,7467.0,160.0498,160.0498,159.8187,160.0209,7467.0
2021-11-22 15:35:00,166.18,166.23,166.02,166.17,10350.0,160.0402,160.0883,159.8861,160.0306,10350.0
2021-11-22 15:40:00,166.17,166.24,165.74,165.75,9483.0,160.0306,160.098,159.6164,159.6261,9483.0
2021-11-22 15:45:00,165.74,165.79,165.42,165.44,11475.0,159.6164,159.6646,159.3083,159.3275,11475.0
2021-11-22 15:50:00,165.31,165.4,164.86,164.88,19757.0,159.2023,159.289,158.769,158.7882,19757.0
2021-11-22 15:55:00,164.89,164.9,164.68,164.81,77948.0,158.7979,158.8075,158.5956,158.7208,77948.0
2021-11-23 09:30:00,165.49,165.49,164.63,164.64,7180.0,159.3757,159.3757,158.5475,158.5571,7180.0
2021-11-23 09:35:00,165.11,165.19,164.83,164.83,1344.0,159.0097,159.0868,158.7401,158.7401,1344.0
2021-11-23 09:40:00,164.73,165.12,164.46,164.71,4006.0,158.6438,159.0194,158.3837,158.6245,4006.0
2021-11-23 09:45:00,165.02,165.73,165.02,165.51,1535.0,158.9231,159.6068,158.9231,159.3949,1535.0
2021-11-23 09:50:00,165.53,165.81,165.36,165.81,2442.0,159.4142,159.6839,159.2505,159.6839,2442.0
2021-11-23 09:55:00,165.78,165.79,165.56,165.56,1500.0,159.655,159.6646,159.4431,159.4431,1500.0
2021-11-23 10:00:00,165.09,165.09,164.95,164.95,588.0,158.9905,158.9905,158.8556,158.8556,588.0
2021-11-23 10:05:00,164.82,164.94,164.34,164.66,4528.0,158.7304,158.846,158.2682,158.5764,4528.0
2021-11-23 10:10:00,164.54,164.85,164.54,164.61,4731.0,158.4608,158.7593,158.4608,158.5282,4731.0
2021-11-23 10:15:00,164.53,165.03,164.53,164.67,4887.0,158.4512,158.9327,158.4512,158.586,4887.0
2021-11-23 10:20:00,164.79,164.79,164.53,164.67,1148.0,158.7015,158.7015,158.4512,158.586,1148.0
2021-11-23 10:25:00,164.41,164.41,164.18,164.19,600.0,158.3356,158.3356,158.1141,158.1237,600.0
2021-11-23 10:30:00,164.11,164.11,163.8,163.8,3818.0,158.0467,158.0467,157.7481,157.7481,3818.0
2021-11-23 10:35:00,163.75,163.93,163.51,163.87,4174.0,157.7,157.8733,157.4688,157.8155,4174.0
2021-11-23 10:40:00,163.84,164.09,163.76,163.84,2770.0,157.7866,158.0274,157.7096,157.7866,2770.0
2021-11-23 10:45:00,163.95,164.16,163.83,163.87,1400.0,157.8926,158.0948,157.777,157.8155,1400.0
2021-11-23 10:50:00,163.77,164.1,163.66,163.67,4488.0,157.7192,158.037,157.6133,157.6229,4488.0
2021-11-23 10:55:00,163.71,163.71,163.4,163.41,2855.0,157.6615,157.6615,157.3629,157.3725,2855.0
2021-11-23 11:00:00,163.4,163.44,163.23,163.44,4724.0,157.3629,157.4014,157.1992,157.4014,4724.0
2021-11-23 11:05:00,163.37,163.75,163.37,163.58,4830.0,157.334,157.7,157.334,157.5363,4830.0
2021-11-23 11:10:00,163.64,163.84,163.63,163.63,1600.0,157.594,157.7866,157.5844,157.5844,1600.0
2021-11-23 11:15:00,163.72,163.94,163.63,163.84,4040.0,157.6711,157.883,157.5844,157.7866,4040.0
2021-11-23 11:20:00,163.92,164.16,163.88,163.88,2306.0,157.8637,158.0948,157.8252,157.8252,2306.0
2021-11-23 11:25:00,163.97,164.83,163.96,164.01,35646.0,157.9118,158.7401,157.9022,157.9504,35646.0
2021-11-23 11:30:00,163.88,164.02,163.76,163.76,1592.0,157.8252,157.96,157.7096,157.7096,1592.0
2021-11-23 11:35:00,163.54,163.78,163.42,163.78,2310.0,157.4977,157.7289,157.3822,157.7289,2310.0
2021-11-23 11:40:00,163.66,163.69,163.52,163.52,1308.0,157.6133,157.6422,157.4785,157.4785,1308.0
2021-11-23 11:45:00,163.41,163.73,163.41,163.73,2087.0,157.3725,157.6807,157.3725,157.6807,2087.0
2021-11-23 11:50:00,163.7,163.73,163.55,163.55,1809.0,157.6518,157.6807,157.5074,157.5074,1809.0
2021-11-23 11:55:00,163.68,163.69,163.56,163.59,423.0,157.6326,157.6422,157.517,157.5459,423.0
2021-11-23 12:00:00,163.58,163.58,163.24,163.24,1307.0,157.5363,157.5363,157.2088,157.2088,1307.0
2021-11-23 12:05:00,163.26,163.39,163.21,163.36,4158.0,157.2281,157.3533,157.1799,157.3244,4158.0
2021-11-23 12:10:00,163.38,163.58,163.02,163.02,3502.0,157.3436,157.5363,156.9969,156.9969,3502.0
2021-11-23 12:15:00,163.03,163.17,162.98,163.17,1551.0,157.0066,157.1414,156.9584,157.1414,1551.0
2021-11-23 12:20:00,163.21,163.38,163.18,163.38,1300.0,157.1799,157.3436,157.151,157.3436,1300.0
2021-11-23 12:25:00,163.36,163.38,163.16,163.16,1501.0,157.3244,157.3436,157.1318,157.1318,1501.0
2021-11-23 12:30:00,163.19,163.4,163.19,163.38,2683.0,157.1607,157.3629,157.1607,157.3436,2683.0
2021-11-23 12:35:00,163.38,163.45,163.36,163.45,7500.0,157.3436,157.4111,157.3244,157.4111,7500.0
2021-11-23 12:40:00,163.45,163.56,163.2,163.21,4900.0,157.4111,157.517,157.1703,157.1799,4900.0
2021-11-23 12:45:00,163.12,163.37,163.11,163.28,5289.0,157.0932,157.334,157.0836,157.2473,5289.0
2021-11-23 12:50:00,163.28,163.42,163.27,163.27,1793.0,157.2473,157.3822,157.2377,157.2377,1793.0
2021-11-23 12:55:00,163.25,163.25,163.08,163.1,1000.0,157.2184,157.2184,157.0547,157.074,1000.0
2021-11-23 13:00:00,163.03,163.27,162.98,163.16,3004.0,157.0066,157.2377,156.9584,157.1318,3004.0
2021-11-23 13:05:00,163.18,163.45,163.18,163.45,1190.0,157.151,157.4111,157.151,157.4111,1190.0
2021-11-23 13:10:00,163.48,163.6,163.48,163.54,1323.0,157.4399,157.5555,157.4399,157.4977,1323.0
2021-11-23 13:15:00,163.52,163.59,163.48,163.48,2820.0,157.4785,157.5459,157.4399,157.4399,2820.0
2021-11-23 13:20:00,163.52,163.54,163.49,163.49,1500.0,157.4785,157.4977,157.4496,157.4496,1500.0
2021-11-23 13:25:00,163.47,163.73,163.44,163.73,1900.0,157.4303,157.6807,157.4014,157.6807,1900.0
2021-11-23 13:30:00,163.7,163.7,163.52,163.52,1556.0,157.6518,157.6518,157.4785,157.4785,1556.0
2021-11-23 13:35:00,163.54,163.58,163.46,163.47,901.0,157.4977,157.5363,157.4207,157.4303,901.0
2021-11-23 13:40:00,163.55,163.73,163.51,163.69,2080.0,157.5074,157.6807,157.4688,157.6422,2080.0
2021-11-23 13:45:00,163.69,164.35,163.69,164.08,3179.0,157.6422,158.2778,157.6422,158.0178,3179.0
2021-11-23 13:50:00,164.15,164.23,164.14,164.2,871.0,158.0852,158.1622,158.0756,158.1333,871.0
2021-11-23 13:55:00,164.29,164.41,164.1,164.1,13621.0,158.22,158.3356,158.037,158.037,13621.0
2021-11-23 14:00:00,164.09,164.09,164.02,164.02,349.0,158.0274,158.0274,157.96,157.96,349.0
2021-11-23 14:05:00,163.97,164.14,163.97,164.02,1200.0,157.9118,158.0756,157.9118,157.96,1200.0
2021-11-23 14:10:00,163.98,164.15,163.89,164.15,11080.0,157.9215,158.0852,157.8348,158.0852,11080.0
2021-11-23 14:15:00,164.07,164.07,163.9,164.0,4000.0,158.0081,158.0081,157.8444,157.9407,4000.0
2021-11-23 14:20:00,163.93,164.19,163.92,164.15,4704.0,157.8733,158.1237,157.8637,158.0852,4704.0
2021-11-23 14:25:00,164.17,164.3,164.12,164.17,9600.0,158.1045,158.2297,158.0563,158.1045,9600.0
2021-11-23 14:30:00,164.17,164.28,164.07,164.14,2212.0,158.1045,158.2104,158.0081,158.0756,2212.0
2021-11-23 14:35:00,164.15,164.39,164.14,164.17,3435.0,158.0852,158.3163,158.0756,158.1045,3435.0
2021-11-23 14:40:00,164.27,164.41,164.22,164.39,2237.0,158.2008,158.3356,158.1526,158.3163,2237.0
2021-11-23 14:45:00,164.36,164.56,164.36,164.56,1600.0,158.2874,158.48,158.2874,158.48,1600.0
2021-11-23 14:50:00,164.48,164.8,164.36,164.8,4040.0,158.403,158.7112,158.2874,158.7112,4040.0
2021-11-23 14:55:00,164.72,165.27,164.72,165.21,4486.0,158.6341,159.1638,158.6341,159.106,4486.0
2021-11-23 15:00:00,165.23,165.59,165.23,165.58,8819.0,159.1253,159.472,159.1253,159.4624,8819.0
2021-11-23 15:05:00,165.56,165.59,165.35,165.47,7561.0,159.4431,159.472,159.2409,159.3564,7561.0
2021-11-23 15:10:00,165.46,165.46,165.17,165.21,7274.0,159.3468,159.3468,159.0675,159.106,7274.0
2021-11-23 15:15:00,165.29,165.37,165.1,165.1,18390.0,159.1831,159.2601,159.0001,159.0001,18390.0
2021-11-23 15:20:00,164.92,164.92,164.7,164.88,51600.0,158.8267,158.8267,158.6149,158.7882,51600.0
2021-11-23 15:25:00,164.87,164.91,164.66,164.66,4520.0,158.7786,158.8171,158.5764,158.5764,4520.0
2021-11-23 15:30:00,164.66,164.79,164.52,164.55,13022.0,158.5764,158.7015,158.4415,158.4704,13022.0
2021-11-23 15:35:00,164.58,164.76,164.51,164.51,15263.0,158.4993,158.6727,158.4319,158.4319,15263.0
2021-11-23 15:40:00,164.52,164.69,164.47,164.48,16161.0,158.4415,158.6052,158.3934,158.403,16161.0
2021-11-23 15:45:00,164.55,164.74,164.46,164.55,19940.0,158.4704,158.6534,158.3837,158.4704,19940.0
2021-11-23 15:50:00,164.6,165.07,164.57,165.0,40368.0,158.5186,158.9712,158.4897,158.9038,40368.0
2021-11-23 15:55:00,165.02,165.02,164.73,164.76,78690.0,158.9231,158.9231,158.6438,158.6727,78690.0
2021-11-24 09:30:00,164.53,164.9,164.0,164.47,8019.0,158.4512,158.8075,157.9407,158.3934,8019.0
2021-11-24 09:35:00,164.49,165.16,164.35,165.16,5782.0,158.4126,159.0579,158.2778,159.0579,5782.0
2021-11-24 09:40:00,164.94,165.39,164.78,165.02,2800.0,158.846,159.2794,158.6919,158.9231,2800.0
2021-11-24 09:45:00,165.0,165.0,164.7,164.99,2566.0,158.9038,158.9038,158.6149,158.8942,2566.0
2021-11-24 09:50:00,164.97,165.18,164.8,164.83,8177.0,158.8749,159.0771,158.7112,158.7401,8177.0
2021-11-24 09:55:00,164.93,165.22,164.88,165.12,7608.0,158.8364,159.1157,158.7882,159.0194,7608.0
2021-11-24 10:00:00,165.09,165.51,164.83,165.45,4811.0,158.9905,159.3949,158.7401,159.3372,4811.0
2021-11-24 10:05:00,165.49,165.58,165.36,165.38,3815.0,159.3757,159.4624,159.2505,159.2697,3815.0
2021-11-24 10:10:00,165.36,165.48,165.08,165.08,1300.0,159.2505,159.3661,158.9808,158.9808,1300.0
2021-11-24 10:15:00,165.18,165.18,164.94,165.0,2362.0,159.0771,159.0771,158.846,158.9038,2362.0
2021-11-24 10:20:00,164.93,165.5,164.93,165.33,11324.0,158.8364,159.3853,158.8364,159.2216,11324.0
2021-11-24 10:25:00,165.43,165.81,165.43,165.81,2000.0,159.3179,159.6839,159.3179,159.6839,2000.0
2021-11-24 10:30:00,165.75,165.81,165.58,165.6,3744.0,159.6261,159.6839,159.4624,159.4816,3744.0
2021-11-24 10:35:00,165.66,165.84,165.6,165.84,2044.0,159.5394,159.7128,159.4816,159.7128,2044.0
2021-11-24 10:40:00,165.96,165.97,165.62,165.67,1711.0,159.8283,159.838,159.5009,159.549,1711.0
2021-11-24 10:45:00,165.58,165.75,165.5,165.67,4398.0,159.4624,159.6261,159.3853,159.549,4398.0
2021-11-24 10:50:00,165.77,165.99,165.7,165.95,1700.0,159.6453,159.8572,159.5779,159.8187,1700.0
2021-11-24 10:55:00,166.0,166.08,165.96,166.02,1802.0,159.8668,159.9439,159.8283,159.8861,1802.0
2021-11-24 11:00:00,165.96,166.1,165.86,165.91,5848.0,159.8283,159.9631,159.732,159.7802,5848.0
2021-11-24 11:05:00,165.9,166.09,165.9,166.03,1908.0,159.7705,159.9535,159.7705,159.8957,1908.0
2021-11-24 11:10:00,166.05,166.1,166.0,166.1,1809.0,159.915,159.9631,159.8668,159.9631,1809.0
2021-11-24 11:15:00,166.14,166.26,166.06,166.06,3210.0,160.0017,160.1172,159.9246,159.9246,3210.0
2021-11-24 11:20:00,166.06,166.13,165.99,166.13,4505.0,159.9246,159.992,159.8572,159.992,4505.0
2021-11-24 11:25:00,166.16,166.19,166.1,166.17,3924.0,160.0209,160.0498,159.9631,160.0306,3924.0
2021-11-24 11:30:00,166.23,166.26,166.11,166.11,3408.0,160.0883,160.1172,159.9728,159.9728,3408.0
2021-11-24 11:35:00,166.07,166.07,165.88,166.06,4705.0,159.9343,159.9343,159.7513,159.9246,4705.0
2021-11-24 11:40:00,166.11,166.34,166.08,166.33,6073.0,159.9728,160.1943,159.9439,160.1846,6073.0
2021-11-24 11:45:00,166.43,166.84,166.41,166.84,5018.0,160.281,160.6758,160.2617,160.6758,5018.0
2021-11-24 11:50:00,166.89,167.15,166.82,166.99,8609.0,160.724,160.9744,160.6565,160.8203,8609.0
2021-11-24 11:55:00,166.77,166.77,166.54,166.59,2444.0,160.6084,160.6084,160.3869,160.435,2444.0
2021-11-24 12:00:00,166.49,166.6,166.17,166.6,3184.0,160.3387,160.4447,160.0306,160.4447,3184.0
2021-11-24 12:05:00,166.52,166.79,166.5,166.79,13005.0,160.3676,160.6277,160.3484,160.6277,13005.0
2021-11-24 12:10:00,166.62,166.74,166.58,166.63,4153.0,160.4639,160.5795,160.4254,160.4736,4153.0
2021-11-24 12:15:00,166.59,166.6,166.5,166.51,3046.0,160.435,160.4447,160.3484,160.358,3046.0
2021-11-24 12:20:00,166.5,166.76,166.47,166.65,6973.0,160.3484,160.5988,160.3195,160.4928,6973.0
2021-11-24 12:25:00,166.66,166.91,166.66,166.71,2920.0,160.5025,160.7432,160.5025,160.5506,2920.0
2021-11-24 12:30:00,166.74,166.74,166.65,166.71,2012.0,160.5795,160.5795,160.4928,160.5506,2012.0
2021-11-24 12:35:00,166.68,166.83,166.68,166.72,2603.0,160.5217,160.6662,160.5217,160.5602,2603.0
2021-11-24 12:40:00,166.68,166.68,166.49,166.5,1806.0,160.5217,160.5217,160.3387,160.3484,1806.0
2021-11-24 12:45:00,166.56,166.77,166.49,166.77,3737.0,160.4062,160.6084,160.3387,160.6084,3737.0
2021-11-24 12:50:00,166.81,166.82,166.72,166.72,3401.0,160.6469,160.6565,160.5602,160.5602,3401.0
2021-11-24 12:55:00,166.71,166.78,166.61,166.75,3017.0,160.5506,160.618,160.4543,160.5891,3017.0
2021-11-24 13:00:00,166.78,166.84,166.77,166.8,1599.0,160.618,160.6758,160.6084,160.6373,1599.0
2021-11-24 13:05:00,166.79,166.79,166.71,166.71,801.0,160.6277,160.6277,160.5506,160.5506,801.0
2021-11-24 13:10:00,166.58,166.67,166.5,166.65,4671.0,160.4254,160.5121,160.3484,160.4928,4671.0
2021-11-24 13:15:00,166.61,166.72,166.49,166.57,7408.0,160.4543,160.5602,160.3387,160.4158,7408.0
2021-11-24 13:20:00,166.54,166.67,166.47,166.66,4262.0,160.3869,160.5121,160.3195,160.5025,4262.0
2021-11-24 13:25:00,166.66,166.78,166.65,166.69,7203.0,160.5025,160.618,160.4928,160.5313,7203.0
2021-11-24 13:30:00,166.78,166.78,166.63,166.68,3256.0,160.618,160.618,160.4736,160.5217,3256.0
2021-11-24 13:35:00,166.61,166.71,166.55,166.71,12634.0,160.4543,160.5506,160.3965,160.5506,12634.0
2021-11-24 13:40:00,166.62,166.76,166.62,166.67,5102.0,160.4639,160.5988,160.4639,160.5121,5102.0
2021-11-24 13:45:00,166.67,166.95,166.67,166.85,3982.0,160.5121,160.7817,160.5121,160.6854,3982.0
2021-11-24 13:50:00,166.86,166.86,166.64,166.75,4669.0,160.6951,160.6951,160.4832,160.5891,4669.0
2021-11-24 13:55:00,166.75,166.88,166.69,166.81,10847.0,160.5891,160.7143,160.5313,160.6469,10847.0
2021-11-24 14:00:00,166.85,166.86,166.64,166.64,2279.0,160.6854,160.6951,160.4832,160.4832,2279.0
2021-11-24 14:05:00,166.7,166.75,166.26,166.36,5463.0,160.541,160.5891,160.1172,160.2135,5463.0
2021-11-24 14:10:00,166.26,166.34,166.16,166.27,1196.0,160.1172,160.1943,160.0209,160.1269,1196.0
2021-11-24 14:15:00,166.2,166.39,166.2,166.39,1768.0,160.0595,160.2424,160.0595,160.2424,1768.0
2021-11-24 14:20:00,166.43,166.44,166.36,166.36,703.0,160.281,160.2906,160.2135,160.2135,703.0
2021-11-24 14:25:00,166.37,166.37,166.25,166.26,1400.0,160.2232,160.2232,160.1076,160.1172,1400.0
2021-11-24 14:30:00,166.23,166.4,166.22,166.4,4441.0,160.0883,160.2521,160.0787,160.2521,4441.0
2021-11-24 14:35:00,166.44,166.55,166.43,166.55,1319.0,160.2906,160.3965,160.281,160.3965,1319.0
2021-11-24 14:40:00,166.48,166.54,166.42,166.54,2124.0,160.3291,160.3869,160.2713,160.3869,2124.0
2021-11-24 14:45:00,166.56,166.58,166.44,166.44,1687.0,160.4062,160.4254,160.2906,160.2906,1687.0
2021-11-24 14:50:00,166.55,166.61,166.55,166.59,1330.0,160.3965,160.4543,160.3965,160.435,1330.0
2021-11-24 14:55:00,166.59,166.59,166.38,166.38,2350.0,160.435,160.435,160.2328,160.2328,2350.0
2021-11-24 15:00:00,166.39,166.4,166.33,166.35,2034.0,160.2424,160.2521,160.1846,160.2039,2034.0
2021-11-24 15:05:00,166.38,166.45,166.37,166.44,1849.0,160.2328,160.3002,160.2232,160.2906,1849.0
2021-11-24 15:10:00,166.55,166.55,166.48,166.51,1901.0,160.3965,160.3965,160.3291,160.358,1901.0
2021-11-24 15:15:00,166.48,166.62,166.48,166.5,2311.0,160.3291,160.4639,160.3291,160.3484,2311.0
2021-11-24 15:20:00,166.53,166.58,166.52,166.55,1469.0,160.3773,160.4254,160.3676,160.3965,1469.0
2021-11-24 15:25:00,166.53,166.63,166.52,166.61,1253.0,160.3773,160.4736,160.3676,160.4543,1253.0
2021-11-24 15:30:00,166.56,166.58,166.4,166.5,3385.0,160.4062,160.4254,160.2521,160.3484,3385.0
2021-11-24 15:35:00,166.55,166.57,166.43,166.48,5035.0,160.3965,160.4158,160.281,160.3291,5035.0
2021-11-24 15:40:00,166.44,166.45,166.14,166.21,26946.0,160.2906,160.3002,160.0017,160.0691,26946.0
2021-11-24 15:45:00,166.21,166.33,166.18,166.22,17980.0,160.0691,160.1846,160.0402,160.0787,17980.0
2021-11-24 15:50:00,166.17,166.55,166.17,166.49,47670.0,160.0306,160.3965,160.0306,160.3387,47670.0
2021-11-24 15:55:00,166.47,166.48,166.22,166.39,68284.0,160.3195,160.3291,160.0787,160.2424,68284.0
2021-11-26 09:30:00,162.4,163.63,162.13,162.72,22006.0,156.3999,157.5844,156.1398,156.708,22006.0
2021-11-26 09:35:00,162.66,162.94,161.93,161.93,4288.0,156.6502,156.9199,155.9472,155.9472,4288.0
2021-11-26 09:40:00,162.35,162.47,161.31,161.66,3660.0,156.3517,156.4673,155.3501,155.6872,3660.0
2021-11-26 09:45:00,161.52,161.52,160.62,160.76,5347.0,155.5524,155.5524,154.6856,154.8204,5347.0
2021-11-26 09:50:00,160.86,161.23,160.76,161.13,6629.0,154.9167,155.2731,154.8204,155.1768,6629.0
2021-11-26 09:55:00,161.12,161.5,160.63,160.63,5220.0,155.1671,155.5331,154.6952,154.6952,5220.0
2021-11-26 10:00:00,160.6,160.94,160.02,160.14,14323.0,154.6664,154.9938,154.1078,154.2234,14323.0
2021-11-26 10:05:00,160.14,160.63,160.08,160.55,6771.0,154.2234,154.6952,154.1656,154.6182,6771.0
2021-11-26 10:10:00,160.61,160.62,160.32,160.61,14385.0,154.676,154.6856,154.3967,154.676,14385.0
2021-11-26 10:15:00,160.71,160.78,160.34,160.71,7860.0,154.7723,154.8397,154.416,154.7723,7860.0
2021-11-26 10:20:00,160.76,161.12,160.68,161.12,2255.0,154.8204,155.1671,154.7434,155.1671,2255.0
2021-11-26 10:25:00,160.96,161.13,160.73,161.09,3374.0,155.0131,155.1768,154.7916,155.1383,3374.0
2021-11-26 10:30:00,161.18,161.57,161.18,161.57,1208.0,155.2249,155.6005,155.2249,155.6005,1208.0
2021-11-26 10:35:00,161.51,161.96,161.47,161.96,2723.0,155.5427,155.9761,155.5042,155.9761,2723.0
2021-11-26 10:40:00,161.86,161.99,161.62,161.99,1871.0,155.8798,156.005,155.6487,156.005,1871.0
2021-11-26 10:45:00,161.89,161.95,161.61,161.95,3024.0,155.9087,155.9665,155.639,155.9665,3024.0
2021-11-26 10:50:00,161.95,162.0,161.49,161.76,5053.0,155.9665,156.0146,155.5235,155.7835,5053.0
2021-11-26 10:55:00,161.71,161.82,161.62,161.82,6483.0,155.7353,155.8413,155.6487,155.8413,6483.0
2021-11-26 11:00:00,161.7,161.76,161.16,161.22,7142.0,155.7257,155.7835,155.2057,155.2634,7142.0
2021-11-26 11:05:00,161.25,162.16,161.25,162.16,16797.0,155.2923,156.1687,155.2923,156.1687,16797.0
2021-11-26 11:10:00,162.16,162.16,161.64,161.69,3956.0,156.1687,156.1687,155.6679,155.7161,3956.0
2021-11-26 11:15:00,161.62,161.73,161.41,161.54,4535.0,155.6487,155.7546,155.4464,155.5716,4535.0
2021-11-26 11:20:00,161.6,161.6,161.39,161.48,4539.0,155.6294,155.6294,155.4272,155.5138,4539.0
2021-11-26 11:25:00,161.58,161.66,161.49,161.61,6058.0,155.6101,155.6872,155.5235,155.639,6058.0
2021-11-26 11:30:00,161.53,161.58,161.24,161.51,6899.0,155.562,155.6101,155.2827,155.5427,6899.0
2021-11-26 11:35:00,161.52,162.23,161.51,162.23,5492.0,155.5524,156.2361,155.5427,156.2361,5492.0
2021-11-26 11:40:00,162.32,162.46,162.22,162.46,2980.0,156.3228,156.4576,156.2265,156.4576,2980.0
2021-11-26 11:45:00,162.35,162.51,162.23,162.45,5281.0,156.3517,156.5058,156.2361,156.448,5281.0
2021-11-26 11:50:00,162.33,162.33,161.97,162.03,5444.0,156.3324,156.3324,155.9857,156.0435,5444.0
2021-11-26 11:55:00,162.07,162.51,162.04,162.43,2986.0,156.082,156.5058,156.0532,156.4287,2986.0
2021-11-26 12:00:00,162.51,162.52,161.74,161.9,15330.0,156.5058,156.5154,155.7642,155.9183,15330.0
2021-11-26 12:05:00,162.0,162.65,162.0,162.58,4072.0,156.0146,156.6406,156.0146,156.5732,4072.0
2021-11-26 12:10:00,162.52,162.75,162.49,162.58,5889.0,156.5154,156.7369,156.4865,156.5732,5889.0
2021-11-26 12:15:00,162.54,162.89,162.54,162.85,7885.0,156.5347,156.8717,156.5347,156.8332,7885.0
2021-11-26 12:20:00,162.81,163.12,162.75,163.03,8228.0,156.7947,157.0932,156.7369,157.0066,8228.0
2021-11-26 12:25:00,163.11,163.35,163.08,163.32,5778.0,157.0836,157.3148,157.0547,157.2859,5778.0
2021-11-26 12:30:00,163.38,163.58,163.28,163.58,7427.0,157.3436,157.5363,157.2473,157.5363,7427.0
2021-11-26 12:35:00,163.58,163.98,163.53,163.82,6250.0,157.5363,157.9215,157.4881,157.7674,6250.0
2021-11-26 12:40:00,163.74,163.86,163.5,163.84,12465.0,157.6903,157.8059,157.4592,157.7866,12465.0
2021-11-26 12:45:00,163.88,164.01,163.39,163.43,14462.0,157.8252,157.9504,157.3533,157.3918,14462.0
2021-11-26 12:50:00,163.36,163.38,162.32,162.4,39862.0,157.3244,157.3436,156.3228,156.3999,39862.0
2021-11-26 12:55:00,162.37,163.43,162.37,163.17,83583.0,156.371,157.3918,156.371,157.1414,83583.0
2021-11-29 09:30:00,164.92,164.92,163.79,164.24,15267.0,158.8267,158.8267,157.7385,158.1719,15267.0
2021-11-29 09:35:00,164.22,164.52,164.03,164.28,5732.0,158.1526,158.4415,157.9696,158.2104,5732.0
2021-11-29 09:40:00,164.16,164.59,164.15,164.47,3194.0,158.0948,158.5089,158.0852,158.3934,3194.0
2021-11-29 09:45:00,164.4,164.67,164.29,164.44,7876.0,158.326,158.586,158.22,158.3645,7876.0
2021-11-29 09:50:00,164.34,164.49,164.09,164.17,5690.0,158.2682,158.4126,158.0274,158.1045,5690.0
2021-11-29 09:55:00,164.14,164.44,163.88,164.44,3303.0,158.0756,158.3645,157.8252,158.3645,3303.0
2021-11-29 10:00:00,164.44,164.49,164.12,164.43,3189.0,158.3645,158.4126,158.0563,158.3548,3189.0
2021-11-29 10:05:00,164.43,164.56,164.19,164.27,4599.0,158.3548,158.48,158.1237,158.2008,4599.0
2021-11-29 10:10:00,164.37,164.37,163.9,163.91,3703.0,158.2971,158.2971,157.8444,157.8541,3703.0
2021-11-29 10:15:00,163.88,163.88,163.42,163.43,909.0,157.8252,157.8252,157.3822,157.3918,909.0
2021-11-29 10:20:00,163.5,163.55,163.13,163.45,3720.0,157.4592,157.5074,157.1029,157.4111,3720.0
2021-11-29 10:25:00,163.44,163.44,163.18,163.26,4320.0,157.4014,157.4014,157.151,157.2281,4320.0
2021-11-29 10:30:00,163.18,163.39,162.9,163.19,3803.0,157.151,157.3533,156.8814,157.1607,3803.0
2021-11-29 10:35:00,163.19,163.39,163.16,163.29,2562.0,157.1607,157.3533,157.1318,157.257,2562.0
2021-11-29 10:40:00,163.36,163.36,163.12,163.15,1467.0,157.3244,157.3244,157.0932,157.1221,1467.0
2021-11-29 10:45:00,163.28,163.41,163.06,163.07,4564.0,157.2473,157.3725,157.0355,157.0451,4564.0
2021-11-29 10:50:00,163.0,163.35,163.0,163.31,2547.0,156.9777,157.3148,156.9777,157.2762,2547.0
2021-11-29 10:55:00,163.38,163.55,163.37,163.44,4697.0,157.3436,157.5074,157.334,157.4014,4697.0
2021-11-29 11:00:00,163.52,163.68,163.52,163.62,904.0,157.4785,157.6326,157.4785,157.5748,904.0
2021-11-29 11:05:00,163.54,163.67,163.51,163.6,2674.0,157.4977,157.6229,157.4688,157.5555,2674.0
2021-11-29 11:10:00,163.65,163.67,163.54,163.64,2290.0,157.6037,157.6229,157.4977,157.594,2290.0
2021-11-29 11:15:00,163.68,163.81,163.46,163.46,2792.0,157.6326,157.7578,157.4207,157.4207,2792.0
2021-11-29 11:20:00,163.58,163.75,163.57,163.74,3213.0,157.5363,157.7,157.5266,157.6903,3213.0
2021-11-29 11:25:00,163.65,163.67,163.23,163.24,3610.0,157.6037,157.6229,157.1992,157.2088,3610.0
2021-11-29 11:30:00,163.24,163.73,163.23,163.66,4767.0,157.2088,157.6807,157.1992,157.6133,4767.0
2021-11-29 11:35:00,163.73,164.02,163.73,164.02,4015.0,157.6807,157.96,157.6807,157.96,4015.0
2021-11-29 11:40:00,164.07,164.07,163.87,163.93,1450.0,158.0081,158.0081,157.8155,157.8733,1450.0
2021-11-29 11:45:00,163.91,163.92,163.72,163.73,10917.0,157.8541,157.8637,157.6711,157.6807,10917.0
2021-11-29 11:50:00,163.77,164.02,163.64,164.02,13653.0,157.7192,157.96,157.594,157.96,13653.0
2021-11-29 11:55:00,164.04,164.05,163.87,163.94,4820.0,157.9793,157.9889,157.8155,157.883,4820.0
2021-11-29 12:00:00,164.03,164.19,164.01,164.19,2095.0,157.9696,158.1237,157.9504,158.1237,2095.0
2021-11-29 12:05:00,164.19,164.4,164.19,164.29,2891.0,158.1237,158.326,158.1237,158.22,2891.0
2021-11-29 12:10:00,164.29,164.35,164.23,164.34,2325.0,158.22,158.2778,158.1622,158.2682,2325.0
2021-11-29 12:15:00,164.33,164.44,164.33,164.44,3074.0,158.2585,158.3645,158.2585,158.3645,3074.0
2021-11-29 12:20:00,164.43,164.76,164.43,164.69,2214.0,158.3548,158.6727,158.3548,158.6052,2214.0
2021-11-29 12:25:00,164.8,164.8,164.6,164.65,14502.0,158.7112,158.7112,158.5186,158.5667,14502.0
2021-11-29 12:30:00,164.63,164.64,164.5,164.64,1135.0,158.5475,158.5571,158.4223,158.5571,1135.0
2021-11-29 12:35:00,164.69,164.78,164.66,164.66,1826.0,158.6052,158.6919,158.5764,158.5764,1826.0
2021-11-29 12:40:00,164.66,164.91,164.66,164.88,1200.0,158.5764,158.8171,158.5764,158.7882,1200.0
2021-11-29 12:45:00,164.88,164.88,164.62,164.71,1830.0,158.7882,158.7882,158.5378,158.6245,1830.0
2021-11-29 12:50:00,164.77,164.81,164.66,164.8,1466.0,158.6823,158.7208,158.5764,158.7112,1466.0
2021-11-29 12:55:00,164.73,164.85,164.73,164.73,1777.0,158.6438,158.7593,158.6438,158.6438,1777.0
2021-11-29 13:00:00,164.75,165.21,164.75,165.1,3020.0,158.663,159.106,158.663,159.0001,3020.0
2021-11-29 13:05:00,165.13,165.13,164.93,165.02,1325.0,159.029,159.029,158.8364,158.9231,1325.0
2021-11-29 13:10:00,164.95,164.95,164.85,164.86,942.0,158.8556,158.8556,158.7593,158.769,942.0
2021-11-29 13:15:00,164.74,164.84,164.66,164.8,2593.0,158.6534,158.7497,158.5764,158.7112,2593.0
2021-11-29 13:20:00,164.77,164.77,164.68,164.73,1330.0,158.6823,158.6823,158.5956,158.6438,1330.0
2021-11-29 13:25:00,164.68,164.77,164.57,164.72,4337.0,158.5956,158.6823,158.4897,158.6341,4337.0
2021-11-29 13:30:00,164.78,164.9,164.77,164.89,1400.0,158.6919,158.8075,158.6823,158.7979,1400.0
2021-11-29 13:35:00,164.87,164.87,164.62,164.66,8037.0,158.7786,158.7786,158.5378,158.5764,8037.0
2021-11-29 13:40:00,164.7,164.86,164.64,164.83,2320.0,158.6149,158.769,158.5571,158.7401,2320.0
2021-11-29 13:45:00,164.85,164.89,164.82,164.82,721.0,158.7593,158.7979,158.7304,158.7304,721.0
2021-11-29 13:50:00,164.78,164.96,164.76,164.96,2511.0,158.6919,158.8653,158.6727,158.8653,2511.0
2021-11-29 13:55:00,164.88,165.04,164.88,164.99,2309.0,158.7882,158.9423,158.7882,158.8942,2309.0
2021-11-29 14:00:00,164.97,164.98,164.72,164.88,2822.0,158.8749,158.8845,158.6341,158.7882,2822.0
2021-11-29 14:05:00,164.91,164.94,164.81,164.86,3213.0,158.8171,158.846,158.7208,158.769,3213.0
2021-11-29 14:10:00,164.86,165.1,164.85,165.1,2966.0,158.769,159.0001,158.7593,159.0001,2966.0
2021-11-29 14:15:00,165.03,165.03,164.95,164.98,1735.0,158.9327,158.9327,158.8556,158.8845,1735.0
2021-11-29 14:20:00,164.97,165.09,164.96,165.03,2484.0,158.8749,158.9905,158.8653,158.9327,2484.0
2021-11-29 14:25:00,165.03,165.18,165.02,165.08,2137.0,158.9327,159.0771,158.9231,158.9808,2137.0
2021-11-29 14:30:00,165.15,165.15,164.93,165.04,3272.0,159.0482,159.0482,158.8364,158.9423,3272.0
2021-11-29 14:35:00,165.04,165.04,164.84,164.89,2771.0,158.9423,158.9423,158.7497,158.7979,2771.0
2021-11-29 14:40:00,164.93,165.07,164.93,164.95,2243.0,158.8364,158.9712,158.8364,158.8556,2243.0
2021-11-29 14:45:00,164.89,164.89,164.74,164.79,1801.0,158.7979,158.7979,158.6534,158.7015,1801.0
2021-11-29 14:50:00,164.72,164.91,164.65,164.66,5510.0,158.6341,158.8171,158.5667,158.5764,5510.0
2021-11-29 14:55:00,164.68,164.91,164.68,164.87,3704.0,158.5956,158.8171,158.5956,158.7786,3704.0
2021-11-29 15:00:00,164.9,165.04,164.88,165.01,4039.0,158.8075,158.9423,158.7882,158.9134,4039.0
2021-11-29 15:05:00,165.02,165.05,164.89,165.04,1563.0,158.9231,158.9519,158.7979,158.9423,1563.0
2021-11-29 15:10:00,165.01,165.23,165.01,165.23,2000.0,158.9134,159.1253,158.9134,159.1253,2000.0
2021-11-29 15:15:00,165.22,165.41,165.09,165.11,4067.0,159.1157,159.2986,158.9905,159.0097,4067.0
2021-11-29 15:20:00,165.15,165.18,164.99,165.05,5732.0,159.0482,159.0771,158.8942,158.9519,5732.0
2021-11-29 15:25:00,165.08,165.33,165.08,165.24,4177.0,158.9808,159.2216,158.9808,159.1349,4177.0
2021-11-29 15:30:00,165.17,165.42,165.15,165.39,4684.0,159.0675,159.3083,159.0482,159.2794,4684.0
2021-11-29 15:35:00,165.53,165.53,165.18,165.21,6242.0,159.4142,159.4142,159.0771,159.106,6242.0
2021-11-29 15:40:00,165.18,165.18,164.78,164.84,7702.0,159.0771,159.0771,158.6919,158.7497,7702.0
2021-11-29 15:45:00,164.87,164.99,164.84,164.99,9076.0,158.7786,158.8942,158.7497,158.8942,9076.0
2021-11-29 15:50:00,164.96,165.0,164.7,164.77,28690.0,158.8653,158.9038,158.6149,158.6823,28690.0
2021-11-29 15:55:00,164.8,164.98,164.74,164.8,59995.0,158.7112,158.8845,158.6534,158.7112,59995.0
2021-11-30 09:30:00,163.68,164.03,163.43,163.93,11005.0,157.6326,157.9696,157.3918,157.8733,11005.0
2021-11-30 09:35:00,164.05,164.05,162.94,163.56,3430.0,157.9889,157.9889,156.9199,157.517,3430.0
2021-11-30 09:40:00,163.26,163.59,162.94,163.49,4323.0,157.2281,157.5459,156.9199,157.4496,4323.0
2021-11-30 09:45:00,163.34,163.92,163.08,163.44,8482.0,157.3051,157.8637,157.0547,157.4014,8482.0
2021-11-30 09:50:00,163.19,163.71,162.84,163.71,6983.0,157.1607,157.6615,156.8236,157.6615,6983.0
2021-11-30 09:55:00,163.81,164.08,163.61,163.94,4314.0,157.7578,158.0178,157.5651,157.883,4314.0
2021-11-30 10:00:00,163.81,164.65,163.81,164.65,9928.0,157.7578,158.5667,157.7578,158.5667,9928.0
2021-11-30 10:05:00,164.63,164.97,164.63,164.79,1213.0,158.5475,158.8749,158.5475,158.7015,1213.0
2021-11-30 10:10:00,164.71,164.85,164.51,164.84,2754.0,158.6245,158.7593,158.4319,158.7497,2754.0
2021-11-30 10:15:00,164.89,165.33,164.89,165.02,3215.0,158.7979,159.2216,158.7979,158.9231,3215.0
2021-11-30 10:20:00,164.97,164.97,164.47,164.69,2626.0,158.8749,158.8749,158.3934,158.6052,2626.0
2021-11-30 10:25:00,164.68,164.69,164.33,164.69,2581.0,158.5956,158.6052,158.2585,158.6052,2581.0
2021-11-30 10:30:00,164.96,165.57,164.96,165.47,4338.0,158.8653,159.4527,158.8653,159.3564,4338.0
2021-11-30 10:35:00,165.47,165.78,165.23,165.66,4184.0,159.3564,159.655,159.1253,159.5394,4184.0
2021-11-30 10:40:00,165.43,165.7,164.83,165.21,7560.0,159.3179,159.5779,158.7401,159.106,7560.0
2021-11-30 10:45:00,165.23,165.25,164.78,164.85,4059.0,159.1253,159.1446,158.6919,158.7593,4059.0
2021-11-30 10:50:00,164.81,164.95,164.43,164.43,1628.0,158.7208,158.8556,158.3548,158.3548,1628.0
2021-11-30 10:55:00,164.66,164.66,164.09,164.16,4682.0,158.5764,158.5764,158.0274,158.0948,4682.0
2021-11-30 11:00:00,164.09,164.11,163.61,164.0,7489.0,158.0274,158.0467,157.5651,157.9407,7489.0
2021-11-30 11:05:00,164.12,164.18,164.0,164.12,4906.0,158.0563,158.1141,157.9407,158.0563,4906.0
2021-11-30 11:10:00,164.06,164.87,164.0,164.87,6779.0,157.9985,158.7786,157.9407,158.7786,6779.0
2021-11-30 11:15:00,164.67,165.14,164.51,164.77,12771.0,158.586,159.0386,158.4319,158.6823,12771.0
2021-11-30 11:20:00,164.79,164.83,164.45,164.61,3736.0,158.7015,158.7401,158.3741,158.5282,3736.0
2021-11-30 11:25:00,164.56,164.75,164.47,164.74,3666.0,158.48,158.663,158.3934,158.6534,3666.0
2021-11-30 11:30:00,164.53,164.62,164.3,164.3,1217.0,158.4512,158.5378,158.2297,158.2297,1217.0
2021-11-30 11:35:00,164.27,164.27,164.02,164.07,1517.0,158.2008,158.2008,157.96,158.0081,1517.0
2021-11-30 11:40:00,164.06,164.06,163.72,163.77,2159.0,157.9985,157.9985,157.6711,157.7192,2159.0
2021-11-30 11:45:00,163.73,164.03,163.73,163.87,11501.0,157.6807,157.9696,157.6807,157.8155,11501.0
2021-11-30 11:50:00,163.86,163.86,163.48,163.59,2887.0,157.8059,157.8059,157.4399,157.5459,2887.0
2021-11-30 11:55:00,163.58,164.24,163.58,164.24,3838.0,157.5363,158.1719,157.5363,158.1719,3838.0
2021-11-30 12:00:00,163.93,163.93,163.66,163.72,2112.0,157.8733,157.8733,157.6133,157.6711,2112.0
2021-11-30 12:05:00,163.88,163.88,163.6,163.61,3294.0,157.8252,157.8252,157.5555,157.5651,3294.0
2021-11-30 12:10:00,163.68,164.06,163.6,164.03,2349.0,157.6326,157.9985,157.5555,157.9696,2349.0
2021-11-30 12:15:00,164.0,164.11,163.86,164.05,1955.0,157.9407,158.0467,157.8059,157.9889,1955.0
2021-11-30 12:20:00,164.04,164.22,163.95,164.22,3032.0,157.9793,158.1526,157.8926,158.1526,3032.0
2021-11-30 12:25:00,164.31,164.51,164.31,164.4,2499.0,158.2393,158.4319,158.2393,158.326,2499.0
2021-11-30 12:30:00,164.33,164.53,164.24,164.53,4018.0,158.2585,158.4512,158.1719,158.4512,4018.0
2021-11-30 12:35:00,164.53,164.53,164.27,164.42,1425.0,158.4512,158.4512,158.2008,158.3452,1425.0
2021-11-30 12:40:00,164.3,164.4,164.07,164.4,2436.0,158.2297,158.326,158.0081,158.326,2436.0
2021-11-30 12:45:00,164.32,164.35,164.16,164.24,1310.0,158.2489,158.2778,158.0948,158.1719,1310.0
2021-11-30 12:50:00,164.3,164.53,164.3,164.53,3727.0,158.2297,158.4512,158.2297,158.4512,3727.0
2021-11-30 12:55:00,164.47,164.48,164.35,164.42,2239.0,158.3934,158.403,158.2778,158.3452,2239.0
2021-11-30 13:00:00,164.5,164.57,164.22,164.27,4704.0,158.4223,158.4897,158.1526,158.2008,4704.0
2021-11-30 13:05:00,164.24,164.29,164.04,164.07,3020.0,158.1719,158.22,157.9793,158.0081,3020.0
2021-11-30 13:10:00,163.96,164.03,163.65,163.69,2432.0,157.9022,157.9696,157.6037,157.6422,2432.0
2021-11-30 13:15:00,163.76,163.87,163.67,163.74,3494.0,157.7096,157.8155,157.6229,157.6903,3494.0
2021-11-30 13:20:00,163.7,164.07,163.7,164.07,2501.0,157.6518,158.0081,157.6518,158.0081,2501.0
2021-11-30 13:25:00,163.95,164.06,163.72,163.74,1602.0,157.8926,157.9985,157.6711,157.6903,1602.0
2021-11-30 13:30:00,163.82,164.02,163.72,163.76,2492.0,157.7674,157.96,157.6711,157.7096,2492.0
2021-11-30 13:35:00,163.75,164.25,163.75,164.2,1331.0,157.7,158.1815,157.7,158.1333,1331.0
2021-11-30 13:40:00,164.25,164.36,164.14,164.36,1459.0,158.1815,158.2874,158.0756,158.2874,1459.0
2021-11-30 13:45:00,164.35,164.36,164.27,164.35,2333.0,158.2778,158.2874,158.2008,158.2778,2333.0
2021-11-30 13:50:00,164.26,164.37,164.26,164.37,1161.0,158.1911,158.2971,158.1911,158.2971,1161.0
2021-11-30 13:55:00,164.35,164.36,164.15,164.16,1719.0,158.2778,158.2874,158.0852,158.0948,1719.0
2021-11-30 14:00:00,164.18,164.22,164.13,164.22,1184.0,158.1141,158.1526,158.0659,158.1526,1184.0
2021-11-30 14:05:00,164.3,164.51,164.21,164.5,6497.0,158.2297,158.4319,158.143,158.4223,6497.0
2021-11-30 14:10:00,164.57,164.57,164.45,164.57,705.0,158.4897,158.4897,158.3741,158.4897,705.0
2021-11-30 14:15:00,164.56,164.64,164.52,164.62,1005.0,158.48,158.5571,158.4415,158.5378,1005.0
2021-11-30 14:20:00,164.58,164.58,164.41,164.41,1383.0,158.4993,158.4993,158.3356,158.3356,1383.0
2021-11-30 14:25:00,164.47,164.54,164.41,164.46,3920.0,158.3934,158.4608,158.3356,158.3837,3920.0
2021-11-30 14:30:00,164.08,164.34,163.94,164.31,4323.0,158.0178,158.2682,157.883,158.2393,4323.0
2021-11-30 14:35:00,164.33,164.57,164.3,164.31,2756.0,158.2585,158.4897,158.2297,158.2393,2756.0
2021-11-30 14:40:00,164.37,164.4,164.04,164.06,5745.0,158.2971,158.326,157.9793,157.9985,5745.0
2021-11-30 14:45:00,164.11,164.19,164.05,164.09,3066.0,158.0467,158.1237,157.9889,158.0274,3066.0
2021-11-30 14:50:00,164.01,164.04,163.7,163.7,3262.0,157.9504,157.9793,157.6518,157.6518,3262.0
2021-11-30 14:55:00,163.67,163.9,163.58,163.8,3770.0,157.6229,157.8444,157.5363,157.7481,3770.0
2021-11-30 15:00:00,163.82,163.98,163.82,163.9,2729.0,157.7674,157.9215,157.7674,157.8444,2729.0
2021-11-30 15:05:00,163.87,163.91,163.58,163.58,3405.0,157.8155,157.8541,157.5363,157.5363,3405.0
2021-11-30 15:10:00,163.55,163.72,163.51,163.72,4169.0,157.5074,157.6711,157.4688,157.6711,4169.0
2021-11-30 15:15:00,163.73,163.8,163.73,163.78,1103.0,157.6807,157.7481,157.6807,157.7289,1103.0
2021-11-30 15:20:00,163.69,163.76,163.65,163.65,3177.0,157.6422,157.7096,157.6037,157.6037,3177.0
2021-11-30 15:25:00,163.61,163.61,163.35,163.39,3785.0,157.5651,157.5651,157.3148,157.3533,3785.0
2021-11-30 15:30:00,163.38,163.61,163.38,163.61,3115.0,157.3436,157.5651,157.3436,157.5651,3115.0
2021-11-30 15:35:00,163.41,163.48,163.12,163.15,6559.0,157.3725,157.4399,157.0932,157.1221,6559.0
2021-11-30 15:40:00,163.0,163.01,162.74,162.99,11382.0,156.9777,156.9873,156.7273,156.9681,11382.0
2021-11-30 15:45:00,162.91,163.12,162.57,162.57,14415.0,156.891,157.0932,156.5636,156.5636,14415.0
2021-11-30 15:50:00,161.96,162.68,161.96,162.61,65337.0,155.9761,156.6695,155.9761,156.6021,65337.0
2021-11-30 15:55:00,162.61,163.23,162.57,163.04,93138.0,156.6021,157.1992,156.5636,157.0162,93138.0
2021-12-01 09:30:00,165.28,166.21,164.79,166.21,12428.0,159.1734,160.0691,158.7015,160.0691,12428.0
2021-12-01 09:35:00,166.09,166.16,165.06,165.39,7451.0,159.9535,160.0209,158.9616,159.2794,7451.0
2021-12-01 09:40:00,165.53,165.69,165.3,165.51,2594.0,159.4142,159.5683,159.1927,159.3949,2594.0
2021-12-01 09:45:00,165.53,165.63,164.98,165.1,4749.0,159.4142,159.5105,158.8845,159.0001,4749.0
2021-12-01 09:50:00,164.63,164.64,164.3,164.3,500.0,158.5475,158.5571,158.2297,158.2297,500.0
2021-12-01 09:55:00,164.48,164.72,164.38,164.52,2713.0,158.403,158.6341,158.3067,158.4415,2713.0
2021-12-01 10:00:00,164.52,164.9,164.46,164.5,7099.0,158.4415,158.8075,158.3837,158.4223,7099.0
2021-12-01 10:05:00,164.8,165.01,164.56,164.78,24954.0,158.7112,158.9134,158.48,158.6919,24954.0
2021-12-01 10:10:00,164.85,165.0,164.76,164.93,14489.0,158.7593,158.9038,158.6727,158.8364,14489.0
2021-12-01 10:15:00,165.0,165.71,164.98,165.5,8178.0,158.9038,159.5876,158.8845,159.3853,8178.0
2021-12-01 10:20:00,165.62,166.25,165.51,166.25,4876.0,159.5009,160.1076,159.3949,160.1076,4876.0
2021-12-01 10:25:00,166.2,166.61,166.18,166.31,3468.0,160.0595,160.4543,160.0402,160.1654,3468.0
2021-12-01 10:30:00,166.31,166.39,165.97,166.07,3641.0,160.1654,160.2424,159.838,159.9343,3641.0
2021-12-01 10:35:00,166.07,166.07,165.61,165.61,2422.0,159.9343,159.9343,159.4913,159.4913,2422.0
2021-12-01 10:40:00,165.48,165.77,165.29,165.59,3584.0,159.3661,159.6453,159.1831,159.472,3584.0
2021-12-01 10:45:00,165.56,166.08,165.43,166.03,4646.0,159.4431,159.9439,159.3179,159.8957,4646.0
2021-12-01 10:50:00,166.05,166.26,165.89,166.17,5412.0,159.915,160.1172,159.7609,160.0306,5412.0
2021-12-01 10:55:00,166.1,166.14,165.92,165.93,1606.0,159.9631,160.0017,159.7898,159.7994,1606.0
2021-12-01 11:00:00,166.0,166.27,166.0,166.16,3680.0,159.8668,160.1269,159.8668,160.0209,3680.0
2021-12-01 11:05:00,166.14,166.45,166.11,166.4,8766.0,160.0017,160.3002,159.9728,160.2521,8766.0
2021-12-01 11:10:00,166.5,166.59,166.32,166.43,4103.0,160.3484,160.435,160.175,160.281,4103.0
2021-12-01 11:15:00,166.45,166.53,166.4,166.53,2260.0,160.3002,160.3773,160.2521,160.3773,2260.0
2021-12-01 11:20:00,166.6,166.87,166.6,166.85,2183.0,160.4447,160.7047,160.4447,160.6854,2183.0
2021-12-01 11:25:00,166.85,166.92,166.82,166.87,4628.0,160.6854,160.7529,160.6565,160.7047,4628.0
2021-12-01 11:30:00,166.9,166.94,166.58,166.89,4335.0,160.7336,160.7721,160.4254,160.724,4335.0
2021-12-01 11:35:00,166.82,166.95,166.7,166.76,3922.0,160.6565,160.7817,160.541,160.5988,3922.0
2021-12-01 11:40:00,166.71,166.86,166.71,166.71,3556.0,160.5506,160.6951,160.5506,160.5506,3556.0
2021-12-01 11:45:00,166.67,166.67,166.37,166.51,3931.0,160.5121,160.5121,160.2232,160.358,3931.0
2021-12-01 11:50:00,166.48,166.49,166.31,166.34,9961.0,160.3291,160.3387,160.1654,160.1943,9961.0
2021-12-01 11:55:00,166.31,166.6,166.18,166.6,2429.0,160.1654,160.4447,160.0402,160.4447,2429.0
2021-12-01 12:00:00,166.55,166.6,166.48,166.57,1600.0,160.3965,160.4447,160.3291,160.4158,1600.0
2021-12-01 12:05:00,166.95,167.01,166.95,166.96,1418.0,160.7817,160.8395,160.7817,160.7914,1418.0
2021-12-01 12:10:00,167.05,167.45,167.04,167.45,1896.0,160.878,161.2633,160.8684,161.2633,1896.0
2021-12-01 12:15:00,167.48,167.48,167.31,167.34,2541.0,161.2922,161.2922,161.1284,161.1573,2541.0
2021-12-01 12:20:00,167.28,167.33,167.14,167.2,2017.0,161.0996,161.1477,160.9647,161.0225,2017.0
2021-12-01 12:25:00,167.06,167.15,166.95,166.96,2672.0,160.8877,160.9744,160.7817,160.7914,2672.0
2021-12-01 12:30:00,166.96,166.96,166.7,166.94,3406.0,160.7914,160.7914,160.541,160.7721,3406.0
2021-12-01 12:35:00,166.86,167.02,166.8,167.02,1786.0,160.6951,160.8492,160.6373,160.8492,1786.0
2021-12-01 12:40:00,166.95,166.95,166.7,166.7,3439.0,160.7817,160.7817,160.541,160.541,3439.0
2021-12-01 12:45:00,166.71,166.72,166.54,166.64,1735.0,160.5506,160.5602,160.3869,160.4832,1735.0
2021-12-01 12:50:00,166.57,166.63,166.29,166.4,5867.0,160.4158,160.4736,160.1461,160.2521,5867.0
2021-12-01 12:55:00,166.32,166.37,165.97,165.98,2884.0,160.175,160.2232,159.838,159.8476,2884.0
2021-12-01 13:00:00,165.95,166.21,165.94,165.94,3700.0,159.8187,160.0691,159.8091,159.8091,3700.0
2021-12-01 13:05:00,165.88,165.92,165.59,165.72,4916.0,159.7513,159.7898,159.472,159.5972,4916.0
2021-12-01 13:10:00,165.55,165.56,165.19,165.28,2564.0,159.4335,159.4431,159.0868,159.1734,2564.0
2021-12-01 13:15:00,165.4,165.48,164.79,164.87,5690.0,159.289,159.3661,158.7015,158.7786,5690.0
2021-12-01 13:20:00,164.91,165.32,164.91,165.28,2096.0,158.8171,159.212,158.8171,159.1734,2096.0
2021-12-01 13:25:00,165.34,165.77,165.33,165.77,2673.0,159.2312,159.6453,159.2216,159.6453,2673.0
2021-12-01 13:30:00,165.76,165.78,165.47,165.61,4618.0,159.6357,159.655,159.3564,159.4913,4618.0
2021-12-01 13:35:00,165.6,165.78,165.46,165.73,1966.0,159.4816,159.655,159.3468,159.6068,1966.0
2021-12-01 13:40:00,165.73,165.73,165.28,165.5,8311.0,159.6068,159.6068,159.1734,159.3853,8311.0
2021-12-01 13:45:00,165.56,165.56,165.03,165.09,5499.0,159.4431,159.4431,158.9327,158.9905,5499.0
2021-12-01 13:50:00,165.05,165.73,165.05,165.72,9559.0,158.9519,159.6068,158.9519,159.5972,9559.0
2021-12-01 13:55:00,165.79,166.17,165.71,165.71,3520.0,159.6646,160.0306,159.5876,159.5876,3520.0
2021-12-01 14:00:00,165.71,165.84,165.5,165.6,2367.0,159.5876,159.7128,159.3853,159.4816,2367.0
2021-12-01 14:05:00,165.61,165.69,165.5,165.5,1317.0,159.4913,159.5683,159.3853,159.3853,1317.0
2021-12-01 14:10:00,165.44,165.44,165.0,165.13,3252.0,159.3275,159.3275,158.9038,159.029,3252.0
2021-12-01 14:15:00,165.23,165.23,164.9,164.9,1912.0,159.1253,159.1253,158.8075,158.8075,1912.0
2021-12-01 14:20:00,164.96,165.44,164.94,165.44,3102.0,158.8653,159.3275,158.846,159.3275,3102.0
2021-12-01 14:25:00,165.38,165.74,165.3,165.57,2911.0,159.2697,159.6164,159.1927,159.4527,2911.0
2021-12-01 14:30:00,165.5,165.69,165.46,165.46,5180.0,159.3853,159.5683,159.3468,159.3468,5180.0
2021-12-01 14:35:00,165.45,165.85,165.39,165.85,2931.0,159.3372,159.7224,159.2794,159.7224,2931.0
2021-12-01 14:40:00,165.7,165.7,165.32,165.39,2490.0,159.5779,159.5779,159.212,159.2794,2490.0
2021-12-01 14:45:00,165.45,165.45,165.28,165.39,2115.0,159.3372,159.3372,159.1734,159.2794,2115.0
2021-12-01 14:50:00,165.39,165.39,165.05,165.06,4233.0,159.2794,159.2794,158.9519,158.9616,4233.0
2021-12-01 14:55:00,165.12,165.29,164.91,164.92,2626.0,159.0194,159.1831,158.8171,158.8267,2626.0
2021-12-01 15:00:00,165.06,165.16,164.64,164.65,5184.0,158.9616,159.0579,158.5571,158.5667,5184.0
2021-12-01 15:05:00,164.61,164.61,164.12,164.12,6764.0,158.5282,158.5282,158.0563,158.0563,6764.0
2021-12-01 15:10:00,164.11,164.34,163.97,164.34,2434.0,158.0467,158.2682,157.9118,158.2682,2434.0
2021-12-01 15:15:00,164.29,164.29,163.9,163.98,3378.0,158.22,158.22,157.8444,157.9215,3378.0
2021-12-01 15:20:00,163.93,163.93,163.48,163.48,4113.0,157.8733,157.8733,157.4399,157.4399,4113.0
2021-12-01 15:25:00,163.52,163.75,163.4,163.56,8924.0,157.4785,157.7,157.3629,157.517,8924.0
2021-12-01 15:30:00,163.42,163.57,163.04,163.4,5211.0,157.3822,157.5266,157.0162,157.3629,5211.0
2021-12-01 15:35:00,163.33,163.72,163.18,163.59,6787.0,157.2955,157.6711,157.151,157.5459,6787.0
2021-12-01 15:40:00,163.57,163.97,163.57,163.83,9733.0,157.5266,157.9118,157.5266,157.777,9733.0
2021-12-01 15:45:00,163.93,164.03,163.15,163.22,10455.0,157.8733,157.9696,157.1221,157.1896,10455.0
2021-12-01 15:50:00,163.15,163.22,162.87,162.9,30829.0,157.1221,157.1896,156.8525,156.8814,30829.0
2021-12-01 15:55:00,162.86,162.86,162.21,162.3,64295.0,156.8429,156.8429,156.2169,156.3035,64295.0
2021-12-02 09:30:00,162.92,163.04,161.86,162.69,10113.0,157.3529,157.4688,156.3291,157.1308,10113.0
2021-12-02 09:35:00,162.63,163.98,162.63,163.98,3200.0,157.0728,158.3767,157.0728,158.3767,3200.0
2021-12-02 09:40:00,163.81,164.31,163.79,164.31,6998.0,158.2125,158.6954,158.1932,158.6954,6998.0
2021-12-02 09:45:00,164.31,165.02,164.05,164.36,16213.0,158.6954,159.3812,158.4443,158.7437,16213.0
2021-12-02 09:50:00,164.5,165.09,164.5,164.83,17026.0,158.8789,159.4488,158.8789,159.1976,17026.0
2021-12-02 09:55:00,164.98,165.09,164.5,164.87,23918.0,159.3425,159.4488,158.8789,159.2363,23918.0
2021-12-02 10:00:00,164.92,166.22,164.92,166.22,7830.0,159.2846,160.5401,159.2846,160.5401,7830.0
2021-12-02 10:05:00,166.11,166.17,165.57,165.57,5750.0,160.4339,160.4919,159.9124,159.9124,5750.0
2021-12-02 10:10:00,165.44,165.82,165.38,165.79,2051.0,159.7868,160.1538,159.7289,160.1248,2051.0
2021-12-02 10:15:00,165.67,165.82,165.26,165.69,6187.0,160.0089,160.1538,159.613,160.0283,6187.0
2021-12-02 10:20:00,165.67,165.95,165.47,165.78,5598.0,160.0089,160.2794,159.8158,160.1152,5598.0
2021-12-02 10:25:00,165.83,165.83,165.54,165.79,1118.0,160.1635,160.1635,159.8834,160.1248,1118.0
2021-12-02 10:30:00,165.86,165.98,165.27,165.28,9979.0,160.1924,160.3083,159.6226,159.6323,9979.0
2021-12-02 10:35:00,165.31,165.41,165.13,165.14,1489.0,159.6612,159.7578,159.4874,159.4971,1489.0
2021-12-02 10:40:00,165.14,165.32,164.87,164.87,8920.0,159.4971,159.6709,159.2363,159.2363,8920.0
2021-12-02 10:45:00,164.89,165.51,164.8,165.42,2639.0,159.2556,159.8544,159.1687,159.7675,2639.0
2021-12-02 10:50:00,165.55,165.56,165.2,165.32,4495.0,159.893,159.9027,159.555,159.6709,4495.0
2021-12-02 10:55:00,165.31,165.84,165.09,165.84,4535.0,159.6612,160.1731,159.4488,160.1731,4535.0
2021-12-02 11:00:00,165.93,165.93,165.27,165.5,12000.0,160.2601,160.2601,159.6226,159.8447,12000.0
2021-12-02 11:05:00,165.53,165.92,165.48,165.92,1100.0,159.8737,160.2504,159.8254,160.2504,1100.0
2021-12-02 11:10:00,165.94,165.99,165.68,165.77,3625.0,160.2697,160.318,160.0186,160.1055,3625.0
2021-12-02 11:15:00,165.84,165.95,165.6,165.89,3290.0,160.1731,160.2794,159.9413,160.2214,3290.0
2021-12-02 11:20:00,166.0,166.14,165.55,165.55,5215.0,160.3277,160.4629,159.893,159.893,5215.0
2021-12-02 11:25:00,165.76,165.94,165.56,165.67,2284.0,160.0959,160.2697,159.9027,160.0089,2284.0
2021-12-02 11:30:00,165.67,165.77,164.92,165.25,3620.0,160.0089,160.1055,159.2846,159.6033,3620.0
2021-12-02 11:35:00,165.25,165.53,165.21,165.38,3487.0,159.6033,159.8737,159.5647,159.7289,3487.0
2021-12-02 11:40:00,165.57,165.77,165.34,165.34,5573.0,159.9124,160.1055,159.6902,159.6902,5573.0
2021-12-02 11:45:00,165.25,165.55,165.16,165.55,2812.0,159.6033,159.893,159.5164,159.893,2812.0
2021-12-02 11:50:00,165.51,166.27,165.45,166.19,21102.0,159.8544,160.5884,159.7965,160.5112,21102.0
2021-12-02 11:55:00,166.11,166.11,165.62,165.92,1900.0,160.4339,160.4339,159.9606,160.2504,1900.0
2021-12-02 12:00:00,166.21,166.29,166.0,166.29,1303.0,160.5305,160.6078,160.3277,160.6078,1303.0
2021-12-02 12:05:00,166.18,166.19,166.0,166.09,1001.0,160.5015,160.5112,160.3277,160.4146,1001.0
2021-12-02 12:10:00,166.18,166.38,166.07,166.08,7532.0,160.5015,160.6947,160.3953,160.4049,7532.0
2021-12-02 12:15:00,166.09,166.56,166.08,166.47,13475.0,160.4146,160.8685,160.4049,160.7816,13475.0
2021-12-02 12:20:00,166.37,166.42,166.12,166.24,3268.0,160.685,160.7333,160.4436,160.5595,3268.0
2021-12-02 12:25:00,166.24,166.37,166.04,166.28,1356.0,160.5595,160.685,160.3663,160.5981,1356.0
2021-12-02 12:30:00,166.43,166.5,166.22,166.22,1914.0,160.743,160.8106,160.5401,160.5401,1914.0
2021-12-02 12:35:00,166.14,166.64,166.03,166.64,2355.0,160.4629,160.9458,160.3566,160.9458,2355.0
2021-12-02 12:40:00,166.53,166.54,166.38,166.54,3100.0,160.8396,160.8492,160.6947,160.8492,3100.0
2021-12-02 12:45:00,166.54,166.65,166.46,166.49,5168.0,160.8492,160.9555,160.7719,160.8009,5168.0
2021-12-02 12:50:00,166.54,166.58,166.21,166.29,2713.0,160.8492,160.8878,160.5305,160.6078,2713.0
2021-12-02 12:55:00,166.31,166.54,166.31,166.53,1920.0,160.6271,160.8492,160.6271,160.8396,1920.0
2021-12-02 13:00:00,166.51,166.54,166.33,166.54,3164.0,160.8202,160.8492,160.6464,160.8492,3164.0
2021-12-02 13:05:00,166.71,166.71,166.16,166.17,2013.0,161.0134,161.0134,160.4822,160.4919,2013.0
2021-12-02 13:10:00,166.15,166.51,166.05,166.42,2924.0,160.4725,160.8202,160.376,160.7333,2924.0
2021-12-02 13:15:00,166.56,166.58,166.41,166.41,4294.0,160.8685,160.8878,160.7237,160.7237,4294.0
2021-12-02 13:20:00,166.5,166.5,166.18,166.25,5843.0,160.8106,160.8106,160.5015,160.5691,5843.0
2021-12-02 13:25:00,166.34,166.61,166.34,166.36,2400.0,160.656,160.9168,160.656,160.6754,2400.0
2021-12-02 13:30:00,166.3,166.54,166.3,166.52,1701.0,160.6174,160.8492,160.6174,160.8299,1701.0
2021-12-02 13:35:00,166.69,166.92,166.59,166.92,1360.0,160.9941,161.2162,160.8975,161.2162,1360.0
2021-12-02 13:40:00,166.84,166.85,166.29,166.29,12105.0,161.139,161.1486,160.6078,160.6078,12105.0
2021-12-02 13:45:00,166.22,166.26,165.92,166.07,6962.0,160.5401,160.5788,160.2504,160.3953,6962.0
2021-12-02 13:50:00,165.94,166.41,165.89,166.29,6430.0,160.2697,160.7237,160.2214,160.6078,6430.0
2021-12-02 13:55:00,166.35,166.57,166.29,166.42,2019.0,160.6657,160.8782,160.6078,160.7333,2019.0
2021-12-02 14:00:00,166.41,166.56,166.21,166.38,4312.0,160.7237,160.8685,160.5305,160.6947,4312.0
2021-12-02 14:05:00,166.38,166.46,166.19,166.44,2400.0,160.6947,160.7719,160.5112,160.7526,2400.0
2021-12-02 14:10:00,166.48,166.48,166.27,166.31,3342.0,160.7913,160.7913,160.5884,160.6271,3342.0
2021-12-02 14:15:00,166.37,166.61,166.35,166.59,1751.0,160.685,160.9168,160.6657,160.8975,1751.0
2021-12-02 14:20:00,166.52,166.6,166.43,166.6,4464.0,160.8299,160.9072,160.743,160.9072,4464.0
2021-12-02 14:25:00,166.52,166.74,166.45,166.69,2733.0,160.8299,161.0424,160.7623,160.9941,2733.0
2021-12-02 14:30:00,166.67,166.7,166.51,166.54,1668.0,160.9748,161.0037,160.8202,160.8492,1668.0
2021-12-02 14:35:00,166.45,166.49,166.3,166.37,3114.0,160.7623,160.8009,160.6174,160.685,3114.0
2021-12-02 14:40:00,166.42,166.56,166.34,166.56,4147.0,160.7333,160.8685,160.656,160.8685,4147.0
2021-12-02 14:45:00,166.5,166.51,166.3,166.3,2120.0,160.8106,160.8202,160.6174,160.6174,2120.0
2021-12-02 14:50:00,166.36,166.48,166.21,166.39,4527.0,160.6754,160.7913,160.5305,160.7043,4527.0
2021-12-02 14:55:00,166.43,166.62,166.35,166.56,3175.0,160.743,160.9265,160.6657,160.8685,3175.0
2021-12-02 15:00:00,166.49,166.62,166.44,166.44,3578.0,160.8009,160.9265,160.7526,160.7526,3578.0
2021-12-02 15:05:00,166.57,166.87,166.55,166.66,4605.0,160.8782,161.1679,160.8589,160.9651,4605.0
2021-12-02 15:10:00,166.6,166.77,166.32,166.67,4760.0,160.9072,161.0714,160.6367,160.9748,4760.0
2021-12-02 15:15:00,166.75,166.75,166.54,166.62,6544.0,161.052,161.052,160.8492,160.9265,6544.0
2021-12-02 15:20:00,166.57,166.67,166.42,166.47,4140.0,160.8782,160.9748,160.7333,160.7816,4140.0
2021-12-02 15:25:00,166.48,166.76,166.41,166.7,6141.0,160.7913,161.0617,160.7237,161.0037,6141.0
2021-12-02 15:30:00,166.65,167.03,166.63,167.03,7389.0,160.9555,161.3225,160.9361,161.3225,7389.0
2021-12-02 15:35:00,166.95,166.96,166.78,166.84,13214.0,161.2452,161.2549,161.081,161.139,13214.0
2021-12-02 15:40:00,166.84,167.2,166.8,167.05,13891.0,161.139,161.4867,161.1003,161.3418,13891.0
2021-12-02 15:45:00,167.03,167.07,166.43,166.83,18169.0,161.3225,161.3611,160.743,161.1293,18169.0
2021-12-02 15:50:00,166.76,166.81,166.31,166.63,40028.0,161.0617,161.11,160.6271,160.9361,40028.0
2021-12-02 15:55:00,166.62,166.62,166.33,166.56,88383.0,160.9265,160.9265,160.6464,160.8685,88383.0
2021-12-03 09:30:00,167.1,167.49,165.91,166.65,9756.0,161.3901,161.7668,160.2407,160.9555,9756.0
2021-12-03 09:35:00,166.63,167.58,166.63,167.12,2878.0,160.9361,161.8537,160.9361,161.4094,2878.0
2021-12-03 09:40:00,167.27,167.27,166.54,166.8,8071.0,161.5543,161.5543,160.8492,161.1003,8071.0
2021-12-03 09:45:00,166.66,166.82,166.51,166.51,1160.0,160.9651,161.1196,160.8202,160.8202,1160.0
2021-12-03 09:50:00,166.65,166.65,165.33,165.33,519.0,160.9555,160.9555,159.6806,159.6806,519.0
2021-12-03 09:55:00,165.13,165.58,165.05,165.19,2640.0,159.4874,159.922,159.4101,159.5453,2640.0
2021-12-03 10:00:00,165.19,165.37,164.72,165.06,2151.0,159.5453,159.7192,159.0914,159.4198,2151.0
2021-12-03 10:05:00,165.45,165.79,165.2,165.21,7903.0,159.7965,160.1248,159.555,159.5647,7903.0
2021-12-03 10:10:00,165.29,165.4,165.08,165.31,5514.0,159.6419,159.7482,159.4391,159.6612,5514.0
2021-12-03 10:15:00,165.32,165.81,165.31,165.45,1936.0,159.6709,160.1442,159.6612,159.7965,1936.0
2021-12-03 10:20:00,165.41,165.8,165.34,165.72,1727.0,159.7578,160.1345,159.6902,160.0572,1727.0
2021-12-03 10:25:00,165.59,166.12,165.59,166.12,3745.0,159.9317,160.4436,159.9317,160.4436,3745.0
2021-12-03 10:30:00,165.56,165.76,165.18,165.37,2135.0,159.9027,160.0959,159.5357,159.7192,2135.0
2021-12-03 10:35:00,165.02,165.39,165.02,165.3,2002.0,159.3812,159.7385,159.3812,159.6516,2002.0
2021-12-03 10:40:00,165.12,165.13,164.43,164.66,6720.0,159.4777,159.4874,158.8113,159.0335,6720.0
2021-12-03 10:45:00,164.66,164.66,164.16,164.44,4642.0,159.0335,159.0335,158.5505,158.821,4642.0
2021-12-03 10:50:00,164.47,164.49,164.17,164.4,1600.0,158.8499,158.8693,158.5602,158.7823,1600.0
2021-12-03 10:55:00,164.43,164.43,164.2,164.2,767.0,158.8113,158.8113,158.5892,158.5892,767.0
2021-12-03 11:00:00,164.15,164.17,163.92,164.08,3505.0,158.5409,158.5602,158.3187,158.4733,3505.0
2021-12-03 11:05:00,163.88,163.88,163.63,163.63,2802.0,158.2801,158.2801,158.0386,158.0386,2802.0
2021-12-03 11:10:00,163.84,164.32,163.83,164.32,2942.0,158.2415,158.7051,158.2318,158.7051,2942.0
2021-12-03 11:15:00,164.38,164.58,163.95,164.23,13247.0,158.763,158.9562,158.3477,158.6181,13247.0
2021-12-03 11:20:00,164.04,164.91,164.04,164.86,9769.0,158.4346,159.2749,158.4346,159.2266,9769.0
2021-12-03 11:25:00,164.69,165.12,164.69,164.95,1380.0,159.0624,159.4777,159.0624,159.3135,1380.0
2021-12-03 11:30:00,164.93,165.28,164.84,165.22,6530.0,159.2942,159.6323,159.2073,159.5743,6530.0
2021-12-03 11:35:00,165.03,165.03,164.59,164.93,3629.0,159.3908,159.3908,158.9658,159.2942,3629.0
2021-12-03 11:40:00,164.88,164.92,164.22,164.32,9216.0,159.2459,159.2846,158.6085,158.7051,9216.0
2021-12-03 11:45:00,164.45,165.15,164.44,165.15,2200.0,158.8306,159.5067,158.821,159.5067,2200.0
2021-12-03 11:50:00,165.0,165.01,164.69,164.74,10539.0,159.3618,159.3715,159.0624,159.1107,10539.0
2021-12-03 11:55:00,164.6,164.6,164.07,164.07,3765.0,158.9755,158.9755,158.4636,158.4636,3765.0
2021-12-03 12:00:00,164.12,164.3,163.91,164.2,1525.0,158.5119,158.6858,158.3091,158.5892,1525.0
2021-12-03 12:05:00,164.35,164.39,164.35,164.39,1575.0,158.734,158.7727,158.734,158.7727,1575.0
2021-12-03 12:10:00,164.5,164.68,164.43,164.53,825.0,158.8789,159.0528,158.8113,158.9079,825.0
2021-12-03 12:15:00,164.47,164.84,164.47,164.81,1400.0,158.8499,159.2073,158.8499,159.1783,1400.0
2021-12-03 12:20:00,164.68,165.43,164.68,165.43,1989.0,159.0528,159.7771,159.0528,159.7771,1989.0
2021-12-03 12:25:00,165.48,165.83,165.47,165.73,3950.0,159.8254,160.1635,159.8158,160.0669,3950.0
2021-12-03 12:30:00,165.68,165.71,165.1,165.11,2241.0,160.0186,160.0476,159.4584,159.4681,2241.0
2021-12-03 12:35:00,165.17,165.67,165.17,165.41,1360.0,159.526,160.0089,159.526,159.7578,1360.0
2021-12-03 12:40:00,165.45,165.59,165.37,165.51,6490.0,159.7965,159.9317,159.7192,159.8544,6490.0
2021-12-03 12:45:00,165.38,165.38,165.07,165.2,2541.0,159.7289,159.7289,159.4294,159.555,2541.0
2021-12-03 12:50:00,165.05,165.17,164.84,165.07,1064.0,159.4101,159.526,159.2073,159.4294,1064.0
2021-12-03 12:55:00,165.03,165.03,164.83,164.99,2994.0,159.3908,159.3908,159.1976,159.3522,2994.0
2021-12-03 13:00:00,164.97,165.09,164.93,164.93,3922.0,159.3329,159.4488,159.2942,159.2942,3922.0
2021-12-03 13:05:00,164.94,165.36,164.93,165.36,2100.0,159.3039,159.7095,159.2942,159.7095,2100.0
2021-12-03 13:10:00,165.36,165.47,165.13,165.21,2619.0,159.7095,159.8158,159.4874,159.5647,2619.0
2021-12-03 13:15:00,165.27,165.53,165.11,165.53,3103.0,159.6226,159.8737,159.4681,159.8737,3103.0
2021-12-03 13:20:00,165.44,165.44,165.3,165.41,1067.0,159.7868,159.7868,159.6516,159.7578,1067.0
2021-12-03 13:25:00,165.5,165.58,165.13,165.13,5443.0,159.8447,159.922,159.4874,159.4874,5443.0
2021-12-03 13:30:00,165.13,165.13,164.68,164.68,1517.0,159.4874,159.4874,159.0528,159.0528,1517.0
2021-12-03 13:35:00,164.9,164.9,164.63,164.75,1693.0,159.2653,159.2653,159.0045,159.1204,1693.0
2021-12-03 13:40:00,164.81,164.98,164.71,164.86,1000.0,159.1783,159.3425,159.0817,159.2266,1000.0
2021-12-03 13:45:00,164.89,164.97,164.74,164.86,4184.0,159.2556,159.3329,159.1107,159.2266,4184.0
2021-12-03 13:50:00,164.81,165.1,164.81,164.93,731.0,159.1783,159.4584,159.1783,159.2942,731.0
2021-12-03 13:55:00,164.82,165.09,164.7,164.78,924.0,159.188,159.4488,159.0721,159.1494,924.0
2021-12-03 14:00:00,164.82,164.85,164.54,164.65,2913.0,159.188,159.217,158.9176,159.0238,2913.0
2021-12-03 14:05:00,164.66,164.66,164.6,164.6,845.0,159.0335,159.0335,158.9755,158.9755,845.0
2021-12-03 14:10:00,164.6,164.6,164.32,164.49,1664.0,158.9755,158.9755,158.7051,158.8693,1664.0
2021-12-03 14:15:00,164.49,164.56,164.4,164.53,1240.0,158.8693,158.9369,158.7823,158.9079,1240.0
2021-12-03 14:20:00,164.24,164.62,164.04,164.62,4901.0,158.6278,158.9948,158.4346,158.9948,4901.0
2021-12-03 14:25:00,164.58,164.58,164.36,164.46,5323.0,158.9562,158.9562,158.7437,158.8403,5323.0
2021-12-03 14:30:00,164.44,164.45,164.09,164.24,3115.0,158.821,158.8306,158.4829,158.6278,3115.0
2021-12-03 14:35:00,164.35,164.38,164.19,164.2,3011.0,158.734,158.763,158.5795,158.5892,3011.0
2021-12-03 14:40:00,164.37,164.63,164.26,164.6,1511.0,158.7534,159.0045,158.6471,158.9755,1511.0
2021-12-03 14:45:00,164.67,164.75,164.39,164.64,8698.0,159.0431,159.1204,158.7727,159.0141,8698.0
2021-12-03 14:50:00,164.52,164.53,164.32,164.32,7612.0,158.8982,158.9079,158.7051,158.7051,7612.0
2021-12-03 14:55:00,164.2,164.48,164.19,164.27,5123.0,158.5892,158.8596,158.5795,158.6568,5123.0
2021-12-03 15:00:00,164.18,164.4,164.04,164.29,6364.0,158.5699,158.7823,158.4346,158.6761,6364.0
2021-12-03 15:05:00,164.22,164.53,164.13,164.27,5319.0,158.6085,158.9079,158.5216,158.6568,5319.0
2021-12-03 15:10:00,164.28,164.64,164.22,164.64,2244.0,158.6664,159.0141,158.6085,159.0141,2244.0
2021-12-03 15:15:00,164.61,164.73,164.42,164.48,4797.0,158.9852,159.1011,158.8017,158.8596,4797.0
2021-12-03 15:20:00,164.57,165.03,164.57,164.81,2773.0,158.9465,159.3908,158.9465,159.1783,2773.0
2021-12-03 15:25:00,164.86,165.23,164.86,165.09,2517.0,159.2266,159.584,159.2266,159.4488,2517.0
2021-12-03 15:30:00,165.09,165.83,165.03,165.82,4538.0,159.4488,160.1635,159.3908,160.1538,4538.0
2021-12-03 15:35:00,165.83,165.83,164.97,165.06,8460.0,160.1635,160.1635,159.3329,159.4198,8460.0
2021-12-03 15:40:00,165.1,165.1,164.79,164.81,7332.0,159.4584,159.4584,159.159,159.1783,7332.0
2021-12-03 15:45:00,164.77,164.77,164.37,164.73,13650.0,159.1397,159.1397,158.7534,159.1011,13650.0
2021-12-03 15:50:00,164.78,165.42,164.58,165.4,18136.0,159.1494,159.7675,158.9562,159.7482,18136.0
2021-12-03 15:55:00,165.29,165.88,165.28,165.48,60940.0,159.6419,160.2118,159.6323,159.8254,60940.0
2021-12-06 09:30:00,166.72,167.61,166.62,167.61,7468.0,161.0231,161.8826,160.9265,161.8826,7468.0
2021-12-06 09:35:00,167.55,167.67,166.99,167.31,5271.0,161.8247,161.9406,161.2838,161.5929,5271.0
2021-12-06 09:40:00,167.34,168.23,167.12,168.23,21135.0,161.6219,162.4815,161.4094,162.4815,21135.0
2021-12-06 09:45:00,168.1,168.27,167.32,167.32,3531.0,162.3559,162.5201,161.6026,161.6026,3531.0
2021-12-06 09:50:00,167.24,167.65,167.06,167.06,1720.0,161.5253,161.9213,161.3514,161.3514,1720.0
2021-12-06 09:55:00,167.0,167.07,166.45,166.65,5802.0,161.2935,161.3611,160.7623,160.9555,5802.0
2021-12-06 10:00:00,166.98,166.98,166.29,166.63,9655.0,161.2742,161.2742,160.6078,160.9361,9655.0
2021-12-06 10:05:00,166.62,166.78,166.25,166.49,17720.0,160.9265,161.081,160.5691,160.8009,17720.0
2021-12-06 10:10:00,166.52,167.05,166.4,167.05,15463.0,160.8299,161.3418,160.714,161.3418,15463.0
2021-12-06 10:15:00,167.06,167.27,166.97,167.12,4451.0,161.3514,161.5543,161.2645,161.4094,4451.0
2021-12-06 10:20:00,167.1,167.63,167.04,167.44,6631.0,161.3901,161.902,161.3321,161.7185,6631.0
2021-12-06 10:25:00,167.36,167.53,167.31,167.34,1503.0,161.6412,161.8054,161.5929,161.6219,1503.0
2021-12-06 10:30:00,167.32,167.47,167.2,167.45,2717.0,161.6026,161.7474,161.4867,161.7281,2717.0
2021-12-06 10:35:00,167.34,167.71,167.28,167.66,2603.0,161.6219,161.9792,161.5639,161.9309,2603.0
2021-12-06 10:40:00,167.62,167.7,167.25,167.34,2502.0,161.8923,161.9696,161.535,161.6219,2502.0
2021-12-06 10:45:00,167.36,167.67,167.36,167.65,3101.0,161.6412,161.9406,161.6412,161.9213,3101.0
2021-12-06 10:50:00,167.65,167.65,167.3,167.61,3098.0,161.9213,161.9213,161.5832,161.8826,3098.0
2021-12-06 10:55:00,167.63,168.19,167.58,168.0,3918.0,161.902,162.4428,161.8537,162.2593,3918.0
2021-12-06 11:00:00,168.06,168.17,167.86,168.15,3861.0,162.3173,162.4235,162.1241,162.4042,3861.0
2021-12-06 11:05:00,168.26,168.34,167.98,168.12,3662.0,162.5104,162.5877,162.24,162.3752,3662.0
2021-12-06 11:10:00,168.06,168.14,167.88,168.0,3429.0,162.3173,162.3945,162.1434,162.2593,3429.0
2021-12-06 11:15:00,168.0,168.31,167.94,168.12,2100.0,162.2593,162.5587,162.2014,162.3752,2100.0
2021-12-06 11:20:00,168.12,168.35,168.06,168.18,2302.0,162.3752,162.5974,162.3173,162.4332,2302.0
2021-12-06 11:25:00,168.15,168.15,167.73,167.74,4341.0,162.4042,162.4042,161.9985,162.0082,4341.0
2021-12-06 11:30:00,167.71,168.04,167.61,168.04,3400.0,161.9792,162.298,161.8826,162.298,3400.0
2021-12-06 11:35:00,168.0,168.12,167.88,168.0,4955.0,162.2593,162.3752,162.1434,162.2593,4955.0
2021-12-06 11:40:00,168.0,168.11,167.99,168.11,1200.0,162.2593,162.3656,162.2497,162.3656,1200.0
2021-12-06 11:45:00,168.12,168.12,167.72,167.75,8921.0,162.3752,162.3752,161.9889,162.0179,8921.0
2021-12-06 11:50:00,167.62,167.88,167.61,167.88,7202.0,161.8923,162.1434,161.8826,162.1434,7202.0
2021-12-06 11:55:00,167.88,168.24,167.87,168.14,9076.0,162.1434,162.4911,162.1338,162.3945,9076.0
2021-12-06 12:00:00,168.07,168.18,167.97,168.05,2612.0,162.3269,162.4332,162.2303,162.3076,2612.0
2021-12-06 12:05:00,168.0,168.17,167.98,168.16,2166.0,162.2593,162.4235,162.24,162.4139,2166.0
2021-12-06 12:10:00,168.16,168.58,168.16,168.36,5714.0,162.4139,162.8195,162.4139,162.607,5714.0
2021-12-06 12:15:00,168.4,168.54,168.13,168.48,20845.0,162.6457,162.7809,162.3849,162.7229,20845.0
2021-12-06 12:20:00,168.43,168.67,168.41,168.66,3946.0,162.6746,162.9064,162.6553,162.8968,3946.0
2021-12-06 12:25:00,168.66,168.99,168.65,168.67,4774.0,162.8968,163.2155,162.8871,162.9064,4774.0
2021-12-06 12:30:00,168.62,168.69,168.37,168.48,3512.0,162.8581,162.9257,162.6167,162.7229,3512.0
2021-12-06 12:35:00,168.57,168.57,168.43,168.51,2901.0,162.8098,162.8098,162.6746,162.7519,2901.0
2021-12-06 12:40:00,168.52,168.52,168.28,168.37,2098.0,162.7616,162.7616,162.5298,162.6167,2098.0
2021-12-06 12:45:00,168.38,168.52,168.28,168.52,2355.0,162.6263,162.7616,162.5298,162.7616,2355.0
2021-12-06 12:50:00,168.61,168.61,168.38,168.45,2502.0,162.8485,162.8485,162.6263,162.6939,2502.0
2021-12-06 12:55:00,168.47,168.87,168.47,168.75,3200.0,162.7133,163.0996,162.7133,162.9837,3200.0
2021-12-06 13:00:00,168.8,168.94,168.69,168.87,6252.0,163.032,163.1672,162.9257,163.0996,6252.0
2021-12-06 13:05:00,168.87,168.87,168.63,168.85,3642.0,163.0996,163.0996,162.8678,163.0803,3642.0
2021-12-06 13:10:00,168.78,168.94,168.58,168.62,5538.0,163.0127,163.1672,162.8195,162.8581,5538.0
2021-12-06 13:15:00,168.65,168.89,168.62,168.76,7562.0,162.8871,163.1189,162.8581,162.9934,7562.0
2021-12-06 13:20:00,168.74,168.81,168.6,168.69,2000.0,162.974,163.0416,162.8388,162.9257,2000.0
2021-12-06 13:25:00,168.82,169.36,168.8,168.9,10197.0,163.0513,163.5729,163.032,163.1286,10197.0
2021-12-06 13:30:00,168.9,169.1,168.9,169.04,3671.0,163.1286,163.3217,163.1286,163.2638,3671.0
2021-12-06 13:35:00,168.96,169.08,168.74,168.88,10431.0,163.1865,163.3024,162.974,163.1093,10431.0
2021-12-06 13:40:00,168.87,169.08,168.87,169.08,2202.0,163.0996,163.3024,163.0996,163.3024,2202.0
2021-12-06 13:45:00,169.07,169.19,169.06,169.13,1215.0,163.2928,163.4087,163.2831,163.3507,1215.0
2021-12-06 13:50:00,169.16,169.28,169.12,169.25,4908.0,163.3797,163.4956,163.3411,163.4666,4908.0
2021-12-06 13:55:00,169.27,169.34,169.13,169.16,9888.0,163.4859,163.5535,163.3507,163.3797,9888.0
2021-12-06 14:00:00,169.21,169.39,169.21,169.26,2746.0,163.428,163.6018,163.428,163.4763,2746.0
2021-12-06 14:05:00,169.22,169.23,168.94,168.94,1200.0,163.4376,163.4473,163.1672,163.1672,1200.0
2021-12-06 14:10:00,168.98,169.21,168.96,169.05,3303.0,163.2058,163.428,163.1865,163.2734,3303.0
2021-12-06 14:15:00,169.04,169.07,168.81,168.81,19746.0,163.2638,163.2928,163.0416,163.0416,19746.0
2021-12-06 14:20:00,168.84,168.89,168.68,168.75,5633.0,163.0706,163.1189,162.9161,162.9837,5633.0
2021-12-06 14:25:00,168.8,169.01,168.78,169.01,6200.0,163.032,163.2348,163.0127,163.2348,6200.0
2021-12-06 14:30:00,168.96,168.98,168.83,168.94,3110.0,163.1865,163.2058,163.061,163.1672,3110.0
2021-12-06 14:35:00,168.89,168.89,168.73,168.88,3567.0,163.1189,163.1189,162.9644,163.1093,3567.0
2021-12-06 14:40:00,168.87,168.89,168.66,168.79,4550.0,163.0996,163.1189,162.8968,163.0223,4550.0
2021-12-06 14:45:00,168.8,168.86,168.71,168.75,4752.0,163.032,163.0899,162.9451,162.9837,4752.0
2021-12-06 14:50:00,168.75,168.83,168.46,168.49,5637.0,162.9837,163.061,162.7036,162.7326,5637.0
2021-12-06 14:55:00,168.5,168.68,168.5,168.65,6288.0,162.7422,162.9161,162.7422,162.8871,6288.0
2021-12-06 15:00:00,168.62,168.83,168.62,168.83,7439.0,162.8581,163.061,162.8581,163.061,7439.0
2021-12-06 15:05:00,168.85,168.85,168.48,168.57,4888.0,163.0803,163.0803,162.7229,162.8098,4888.0
2021-12-06 15:10:00,168.58,168.7,168.52,168.64,8578.0,162.8195,162.9354,162.7616,162.8775,8578.0
2021-12-06 15:15:00,168.64,168.86,168.63,168.69,4113.0,162.8775,163.0899,162.8678,162.9257,4113.0
2021-12-06 15:20:00,168.69,168.74,168.61,168.62,8338.0,162.9257,162.974,162.8485,162.8581,8338.0
2021-12-06 15:25:00,168.6,168.62,168.37,168.42,6153.0,162.8388,162.8581,162.6167,162.665,6153.0
2021-12-06 15:30:00,168.46,168.49,167.86,167.96,9752.0,162.7036,162.7326,162.1241,162.2207,9752.0
2021-12-06 15:35:00,168.0,168.04,167.82,167.94,13450.0,162.2593,162.298,162.0855,162.2014,13450.0
2021-12-06 15:40:00,167.92,168.07,167.84,167.9,14375.0,162.1821,162.3269,162.1048,162.1627,14375.0
2021-12-06 15:45:00,167.94,167.96,167.56,167.6,10985.0,162.2014,162.2207,161.8344,161.873,10985.0
2021-12-06 15:50:00,167.54,168.03,167.53,168.03,16360.0,161.815,162.2883,161.8054,162.2883,16360.0
2021-12-06 15:55:00,168.04,168.06,167.38,167.48,60626.0,162.298,162.3173,161.6605,161.7571,60626.0
2021-12-07 09:30:00,168.75,169.58,168.31,169.06,10059.0,162.9837,163.7853,162.5587,163.2831,10059.0
2021-12-07 09:35:00,169.0,169.61,169.0,169.33,2402.0,163.2252,163.8143,163.2252,163.5439,2402.0
2021-12-07 09:40:00,169.49,169.53,168.78,169.28,3707.0,163.6984,163.737,163.0127,163.4956,3707.0
2021-12-07 09:45:00,169.48,169.95,169.27,169.95,7097.0,163.6888,164.1427,163.4859,164.1427,7097.0
2021-12-07 09:50:00,169.84,169.9,169.65,169.8,1974.0,164.0364,164.0944,163.8529,163.9978,1974.0
2021-12-07 09:55:00,169.81,170.35,169.81,170.24,10633.0,164.0075,164.529,164.0075,164.4228,10633.0
2021-12-07 10:00:00,170.21,170.23,169.75,169.78,2681.0,164.3938,164.4131,163.9495,163.9785,2681.0
2021-12-07 10:05:00,169.92,169.97,169.43,169.47,1610.0,164.1137,164.162,163.6405,163.6791,1610.0
2021-12-07 10:10:00,169.49,169.84,169.49,169.7,5861.0,163.6984,164.0364,163.6984,163.9012,5861.0
2021-12-07 10:15:00,169.79,170.09,169.31,169.9,30389.0,163.9882,164.2779,163.5246,164.0944,30389.0
2021-12-07 10:20:00,169.93,170.1,169.64,169.72,5190.0,164.1234,164.2876,163.8433,163.9205,5190.0
2021-12-07 10:25:00,169.8,169.92,169.6,169.6,1769.0,163.9978,164.1137,163.8046,163.8046,1769.0
2021-12-07 10:30:00,169.6,170.02,169.6,170.02,1895.0,163.8046,164.2103,163.8046,164.2103,1895.0
2021-12-07 10:35:00,169.93,170.32,169.93,170.32,3019.0,164.1234,164.5,164.1234,164.5,3019.0
2021-12-07 10:40:00,170.13,170.59,170.13,170.51,2229.0,164.3165,164.7608,164.3165,164.6836,2229.0
2021-12-07 10:45:00,170.59,170.69,170.39,170.46,5885.0,164.7608,164.8574,164.5677,164.6353,5885.0
2021-12-07 10:50:00,170.45,170.69,170.45,170.62,955.0,164.6256,164.8574,164.6256,164.7898,955.0
2021-12-07 10:55:00,170.56,170.74,170.44,170.69,1717.0,164.7318,164.9057,164.6159,164.8574,1717.0
2021-12-07 11:00:00,170.86,171.18,170.82,171.18,3054.0,165.0216,165.3307,164.983,165.3307,3054.0
2021-12-07 11:05:00,171.03,171.04,170.92,170.99,1766.0,165.1858,165.1954,165.0795,165.1472,1766.0
2021-12-07 11:10:00,171.14,171.14,170.88,170.93,1278.0,165.292,165.292,165.0409,165.0892,1278.0
2021-12-07 11:15:00,170.95,171.18,170.95,171.17,2412.0,165.1085,165.3307,165.1085,165.321,2412.0
2021-12-07 11:20:00,171.07,171.07,170.6,170.61,17015.0,165.2244,165.2244,164.7705,164.7801,17015.0
2021-12-07 11:25:00,170.69,170.99,170.69,170.87,3788.0,164.8574,165.1472,164.8574,165.0313,3788.0
2021-12-07 11:30:00,170.98,171.0,170.54,170.69,6668.0,165.1375,165.1568,164.7125,164.8574,6668.0
2021-12-07 11:35:00,170.64,170.7,170.52,170.66,4624.0,164.8091,164.8671,164.6932,164.8284,4624.0
2021-12-07 11:40:00,170.68,170.68,170.47,170.58,2700.0,164.8477,164.8477,164.6449,164.7512,2700.0
2021-12-07 11:45:00,170.56,170.72,170.56,170.72,1300.0,164.7318,164.8864,164.7318,164.8864,1300.0
2021-12-07 11:50:00,170.8,170.84,170.71,170.72,2266.0,164.9636,165.0023,164.8767,164.8864,2266.0
2021-12-07 11:55:00,170.81,170.98,170.76,170.77,2600.0,164.9733,165.1375,164.925,164.9347,2600.0
2021-12-07 12:00:00,170.77,170.92,170.77,170.83,1289.0,164.9347,165.0795,164.9347,164.9926,1289.0
2021-12-07 12:05:00,170.9,171.05,170.84,170.84,4746.0,165.0602,165.2051,165.0023,165.0023,4746.0
2021-12-07 12:10:00,170.86,170.96,170.77,170.96,1500.0,165.0216,165.1182,164.9347,165.1182,1500.0
2021-12-07 12:15:00,170.82,170.84,170.56,170.61,2159.0,164.983,165.0023,164.7318,164.7801,2159.0
2021-12-07 12:20:00,170.77,170.93,170.76,170.93,9245.0,164.9347,165.0892,164.925,165.0892,9245.0
2021-12-07 12:25:00,170.87,171.0,170.77,170.98,5262.0,165.0313,165.1568,164.9347,165.1375,5262.0
2021-12-07 12:30:00,170.99,171.07,170.97,171.01,2100.0,165.1472,165.2244,165.1278,165.1665,2100.0
2021-12-07 12:35:00,170.97,170.97,170.44,170.48,3462.0,165.1278,165.1278,164.6159,164.6546,3462.0
2021-12-07 12:40:00,170.46,170.47,170.24,170.27,2659.0,164.6353,164.6449,164.4228,164.4518,2659.0
2021-12-07 12:45:00,170.27,170.28,170.09,170.14,1731.0,164.4518,164.4614,164.2779,164.3262,1731.0
2021-12-07 12:50:00,170.1,170.28,170.1,170.28,1875.0,164.2876,164.4614,164.2876,164.4614,1875.0
2021-12-07 12:55:00,170.23,170.35,170.15,170.33,2039.0,164.4131,164.529,164.3359,164.5097,2039.0
2021-12-07 13:00:00,170.36,170.49,170.28,170.39,4002.0,164.5387,164.6642,164.4614,164.5677,4002.0
2021-12-07 13:05:00,170.41,170.41,169.92,170.03,2926.0,164.587,164.587,164.1137,164.22,2926.0
2021-12-07 13:10:00,170.05,170.05,169.81,169.81,2101.0,164.2393,164.2393,164.0075,164.0075,2101.0
2021-12-07 13:15:00,169.84,170.06,169.75,169.93,2430.0,164.0364,164.2489,163.9495,164.1234,2430.0
2021-12-07 13:20:00,169.93,170.01,169.84,169.9,2928.0,164.1234,164.2006,164.0364,164.0944,2928.0
2021-12-07 13:25:00,169.91,170.03,169.8,169.84,1100.0,164.1041,164.22,163.9978,164.0364,1100.0
2021-12-07 13:30:00,169.81,169.91,169.75,169.88,2302.0,164.0075,164.1041,163.9495,164.0751,2302.0
2021-12-07 13:35:00,169.87,169.93,169.8,169.8,1300.0,164.0654,164.1234,163.9978,163.9978,1300.0
2021-12-07 13:40:00,169.81,169.85,169.73,169.82,2151.0,164.0075,164.0461,163.9302,164.0171,2151.0
2021-12-07 13:45:00,169.83,169.89,169.65,169.65,2235.0,164.0268,164.0847,163.8529,163.8529,2235.0
2021-12-07 13:50:00,169.72,169.88,169.72,169.75,1624.0,163.9205,164.0751,163.9205,163.9495,1624.0
2021-12-07 13:55:00,169.67,169.67,169.56,169.56,500.0,163.8723,163.8723,163.766,163.766,500.0
2021-12-07 14:00:00,169.44,169.44,169.21,169.21,3213.0,163.6501,163.6501,163.428,163.428,3213.0
2021-12-07 14:05:00,169.22,169.51,169.22,169.35,2447.0,163.4376,163.7177,163.4376,163.5632,2447.0
2021-12-07 14:10:00,169.38,169.71,169.38,169.67,904.0,163.5922,163.9109,163.5922,163.8723,904.0
2021-12-07 14:15:00,169.74,169.84,169.62,169.76,1600.0,163.9399,164.0364,163.824,163.9592,1600.0
2021-12-07 14:20:00,169.64,169.83,169.57,169.76,2350.0,163.8433,164.0268,163.7757,163.9592,2350.0
2021-12-07 14:25:00,169.77,169.86,169.64,169.75,2104.0,163.9688,164.0558,163.8433,163.9495,2104.0
2021-12-07 14:30:00,169.53,169.68,169.47,169.67,2600.0,163.737,163.8819,163.6791,163.8723,2600.0
2021-12-07 14:35:00,169.67,169.88,169.65,169.78,2623.0,163.8723,164.0751,163.8529,163.9785,2623.0
2021-12-07 14:40:00,169.76,170.13,169.75,170.13,10258.0,163.9592,164.3165,163.9495,164.3165,10258.0
2021-12-07 14:45:00,170.19,170.25,169.95,170.15,4339.0,164.3745,164.4324,164.1427,164.3359,4339.0
2021-12-07 14:50:00,170.18,170.31,170.11,170.11,4292.0,164.3648,164.4904,164.2972,164.2972,4292.0
2021-12-07 14:55:00,170.18,170.24,170.11,170.19,2820.0,164.3648,164.4228,164.2972,164.3745,2820.0
2021-12-07 15:00:00,170.12,170.31,170.0,170.31,5063.0,164.3069,164.4904,164.191,164.4904,5063.0
2021-12-07 15:05:00,170.19,170.3,170.17,170.2,2215.0,164.3745,164.4807,164.3552,164.3841,2215.0
2021-12-07 15:10:00,170.25,170.26,170.02,170.16,3510.0,164.4324,164.4421,164.2103,164.3455,3510.0
2021-12-07 15:15:00,170.15,170.2,170.07,170.07,3274.0,164.3359,164.3841,164.2586,164.2586,3274.0
2021-12-07 15:20:00,170.03,170.19,169.95,169.95,9765.0,164.22,164.3745,164.1427,164.1427,9765.0
2021-12-07 15:25:00,169.96,170.18,169.96,170.04,3490.0,164.1523,164.3648,164.1523,164.2296,3490.0
2021-12-07 15:30:00,170.04,170.2,169.95,170.1,7411.0,164.2296,164.3841,164.1427,164.2876,7411.0
2021-12-07 15:35:00,170.1,170.11,169.8,169.81,21556.0,164.2876,164.2972,163.9978,164.0075,21556.0
2021-12-07 15:40:00,169.76,169.82,169.55,169.55,16581.0,163.9592,164.0171,163.7564,163.7564,16581.0
2021-12-07 15:45:00,169.58,169.67,169.24,169.5,15952.0,163.7853,163.8723,163.457,163.7081,15952.0
2021-12-07 15:50:00,169.25,169.46,169.08,169.43,18648.0,163.4666,163.6694,163.3024,163.6405,18648.0
2021-12-07 15:55:00,169.45,169.9,169.3,169.68,50304.0,163.6598,164.0944,163.5149,163.8819,50304.0
2021-12-08 09:30:00,170.12,170.12,169.5,169.63,19759.0,164.3069,164.3069,163.7081,163.8336,19759.0
2021-12-08 09:35:00,169.54,169.82,169.08,169.32,11641.0,163.7467,164.0171,163.3024,163.5342,11641.0
2021-12-08 09:40:00,169.43,170.07,169.43,169.84,3135.0,163.6405,164.2586,163.6405,164.0364,3135.0
2021-12-08 09:45:00,169.8,169.8,169.47,169.52,3010.0,163.9978,163.9978,163.6791,163.7274,3010.0
2021-12-08 09:50:00,169.71,170.67,169.7,170.65,5122.0,163.9109,164.8381,163.9012,164.8188,5122.0
2021-12-08 09:55:00,170.75,170.75,170.04,170.21,2136.0,164.9154,164.9154,164.2296,164.3938,2136.0
2021-12-08 10:00:00,170.13,170.16,169.71,169.72,5602.0,164.3165,164.3455,163.9109,163.9205,5602.0
2021-12-08 10:05:00,169.75,169.83,169.25,169.36,11944.0,163.9495,164.0268,163.4666,163.5729,11944.0
2021-12-08 10:10:00,169.67,169.7,169.07,169.07,9853.0,163.8723,163.9012,163.2928,163.2928,9853.0
2021-12-08 10:15:00,169.22,169.3,168.8,169.09,31228.0,163.4376,163.5149,163.032,163.3121,31228.0
2021-12-08 10:20:00,169.23,169.29,169.09,169.09,2020.0,163.4473,163.5052,163.3121,163.3121,2020.0
2021-12-08 10:25:00,169.07,169.09,168.49,168.49,2241.0,163.2928,163.3121,162.7326,162.7326,2241.0
2021-12-08 10:30:00,168.41,168.45,167.87,168.0,9985.0,162.6553,162.6939,162.1338,162.2593,9985.0
2021-12-08 10:35:00,167.8,168.11,167.67,167.78,3763.0,162.0662,162.3656,161.9406,162.0468,3763.0
2021-12-08 10:40:00,167.79,168.1,167.79,168.09,1321.0,162.0565,162.3559,162.0565,162.3462,1321.0
2021-12-08 10:45:00,168.12,168.28,167.96,168.28,3213.0,162.3752,162.5298,162.2207,162.5298,3213.0
2021-12-08 10:50:00,168.36,168.41,168.01,168.29,2420.0,162.607,162.6553,162.269,162.5394,2420.0
2021-12-08 10:55:00,168.2,168.2,167.92,167.94,1626.0,162.4525,162.4525,162.1821,162.2014,1626.0
2021-12-08 11:00:00,167.93,168.08,167.91,168.0,1200.0,162.1917,162.3366,162.1724,162.2593,1200.0
2021-12-08 11:05:00,168.08,168.5,167.96,168.41,1600.0,162.3366,162.7422,162.2207,162.6553,1600.0
2021-12-08 11:10:00,168.5,168.77,168.49,168.77,2599.0,162.7422,163.003,162.7326,163.003,2599.0
2021-12-08 11:15:00,168.62,168.63,168.4,168.5,1026.0,162.8581,162.8678,162.6457,162.7422,1026.0
2021-12-08 11:20:00,168.5,168.74,168.5,168.73,700.0,162.7422,162.974,162.7422,162.9644,700.0
2021-12-08 11:25:00,168.84,169.22,168.84,169.22,500.0,163.0706,163.4376,163.0706,163.4376,500.0
2021-12-08 11:30:00,169.19,169.19,168.48,168.68,29610.0,163.4087,163.4087,162.7229,162.9161,29610.0
2021-12-08 11:35:00,168.55,168.64,168.55,168.63,1237.0,162.7905,162.8775,162.7905,162.8678,1237.0
2021-12-08 11:40:00,168.79,168.79,168.53,168.55,1890.0,163.0223,163.0223,162.7712,162.7905,1890.0
2021-12-08 11:45:00,168.78,169.01,168.69,168.96,1988.0,163.0127,163.2348,162.9257,163.1865,1988.0
2021-12-08 11:50:00,168.96,169.01,168.79,168.85,2484.0,163.1865,163.2348,163.0223,163.0803,2484.0
2021-12-08 11:55:00,168.9,169.14,168.84,169.11,2504.0,163.1286,163.3604,163.0706,163.3314,2504.0
2021-12-08 12:00:00,169.09,169.09,168.98,169.05,2407.0,163.3121,163.3121,163.2058,163.2734,2407.0
2021-12-08 12:05:00,169.01,169.14,169.0,169.03,2387.0,163.2348,163.3604,163.2252,163.2541,2387.0
2021-12-08 12:10:00,169.02,169.2,169.02,169.09,2800.0,163.2445,163.4183,163.2445,163.3121,2800.0
2021-12-08 12:15:00,169.01,169.01,168.89,168.92,500.0,163.2348,163.2348,163.1189,163.1479,500.0
2021-12-08 12:20:00,168.86,169.05,168.84,169.05,1085.0,163.0899,163.2734,163.0706,163.2734,1085.0
2021-12-08 12:25:00,169.06,169.11,168.97,168.98,2564.0,163.2831,163.3314,163.1962,163.2058,2564.0
2021-12-08 12:30:00,169.11,169.24,169.11,169.16,961.0,163.3314,163.457,163.3314,163.3797,961.0
2021-12-08 12:35:00,169.19,169.19,169.06,169.06,1213.0,163.4087,163.4087,163.2831,163.2831,1213.0
2021-12-08 12:40:00,169.14,169.2,169.01,169.16,1065.0,163.3604,163.4183,163.2348,163.3797,1065.0
2021-12-08 12:45:00,169.23,169.38,169.23,169.38,969.0,163.4473,163.5922,163.4473,163.5922,969.0
2021-12-08 12:50:00,169.4,169.52,169.4,169.52,314.0,163.6115,163.7274,163.6115,163.7274,314.0
2021-12-08 12:55:00,169.52,169.53,169.46,169.53,2019.0,163.7274,163.737,163.6694,163.737,2019.0
2021-12-08 13:00:00,169.53,169.59,169.47,169.53,1068.0,163.737,163.795,163.6791,163.737,1068.0
2021-12-08 13:05:00,169.59,169.61,169.52,169.52,1635.0,163.795,163.8143,163.7274,163.7274,1635.0
2021-12-08 13:10:00,169.55,169.68,169.54,169.68,505.0,163.7564,163.8819,163.7467,163.8819,505.0
2021-12-08 13:15:00,169.66,169.7,169.5,169.5,3997.0,163.8626,163.9012,163.7081,163.7081,3997.0
2021-12-08 13:20:00,169.53,169.53,169.41,169.41,400.0,163.737,163.737,163.6211,163.6211,400.0
2021-12-08 13:25:00,169.47,169.52,169.46,169.47,1236.0,163.6791,163.7274,163.6694,163.6791,1236.0
2021-12-08 13:30:00,169.46,169.52,169.25,169.27,1943.0,163.6694,163.7274,163.4666,163.4859,1943.0
2021-12-08 13:35:00,169.28,169.5,169.27,169.5,900.0,163.4956,163.7081,163.4859,163.7081,900.0
2021-12-08 13:40:00,169.46,169.54,169.4,169.51,2241.0,163.6694,163.7467,163.6115,163.7177,2241.0
2021-12-08 13:45:00,169.47,169.47,169.39,169.39,400.0,163.6791,163.6791,163.6018,163.6018,400.0
2021-12-08 13:50:00,169.41,169.52,169.41,169.45,2332.0,163.6211,163.7274,163.6211,163.6598,2332.0
2021-12-08 13:55:00,169.5,169.54,169.25,169.25,3649.0,163.7081,163.7467,163.4666,163.4666,3649.0
2021-12-08 14:00:00,169.35,169.56,169.35,169.48,2094.0,163.5632,163.766,163.5632,163.6888,2094.0
2021-12-08 14:05:00,169.52,169.54,169.48,169.53,900.0,163.7274,163.7467,163.6888,163.737,900.0
2021-12-08 14:10:00,169.53,169.54,169.31,169.37,1853.0,163.737,163.7467,163.5246,163.5825,1853.0
2021-12-08 14:15:00,169.32,169.32,169.21,169.25,1575.0,163.5342,163.5342,163.428,163.4666,1575.0
2021-12-08 14:20:00,169.24,169.33,169.21,169.31,2813.0,163.457,163.5439,163.428,163.5246,2813.0
2021-12-08 14:25:00,169.28,169.36,169.25,169.26,1737.0,163.4956,163.5729,163.4666,163.4763,1737.0
2021-12-08 14:30:00,169.2,169.26,169.14,169.26,941.0,163.4183,163.4763,163.3604,163.4763,941.0
2021-12-08 14:35:00,169.25,169.25,169.17,169.17,200.0,163.4666,163.4666,163.3893,163.3893,200.0
2021-12-08 14:40:00,169.17,169.17,168.92,169.02,3213.0,163.3893,163.3893,163.1479,163.2445,3213.0
2021-12-08 14:45:00,168.97,169.1,168.97,169.02,2190.0,163.1962,163.3217,163.1962,163.2445,2190.0
2021-12-08 14:50:00,169.09,169.1,169.02,169.06,4977.0,163.3121,163.3217,163.2445,163.2831,4977.0
2021-12-08 14:55:00,169.06,169.15,169.05,169.07,2839.0,163.2831,163.37,163.2734,163.2928,2839.0
2021-12-08 15:00:00,169.05,169.07,168.92,168.95,2310.0,163.2734,163.2928,163.1479,163.1769,2310.0
2021-12-08 15:05:00,168.94,169.0,168.89,169.0,8310.0,163.1672,163.2252,163.1189,163.2252,8310.0
2021-12-08 15:10:00,169.06,169.27,169.06,169.12,1832.0,163.2831,163.4859,163.2831,163.3411,1832.0
2021-12-08 15:15:00,169.14,169.15,168.96,168.96,5346.0,163.3604,163.37,163.1865,163.1865,5346.0
2021-12-08 15:20:00,168.95,169.1,168.95,169.04,16345.0,163.1769,163.3217,163.1769,163.2638,16345.0
2021-12-08 15:25:00,169.05,169.05,168.85,168.98,3334.0,163.2734,163.2734,163.0803,163.2058,3334.0
2021-12-08 15:30:00,169.0,169.26,168.95,169.21,3533.0,163.2252,163.4763,163.1769,163.428,3533.0
2021-12-08 15:35:00,169.25,169.26,168.77,168.78,8139.0,163.4666,163.4763,163.003,163.0127,8139.0
2021-12-08 15:40:00,168.81,168.93,168.71,168.92,18680.0,163.0416,163.1575,162.9451,163.1479,18680.0
2021-12-08 15:45:00,168.91,169.22,168.9,169.0,11720.0,163.1382,163.4376,163.1286,163.2252,11720.0
2021-12-08 15:50:00,169.01,169.18,168.92,169.09,27996.0,163.2348,163.399,163.1479,163.3121,27996.0
2021-12-08 15:55:00,169.06,169.34,169.06,169.19,78097.0,163.2831,163.5535,163.2831,163.4087,78097.0
2021-12-09 09:30:00,168.73,169.35,167.93,169.07,5069.0,162.9644,163.5632,162.1917,163.2928,5069.0
2021-12-09 09:35:00,169.17,169.17,168.26,168.33,1607.0,163.3893,163.3893,162.5104,162.578,1607.0
2021-12-09 09:40:00,168.53,168.78,168.23,168.61,4906.0,162.7712,163.0127,162.4815,162.8485,4906.0
2021-12-09 09:45:00,168.31,168.83,168.22,168.4,2778.0,162.5587,163.061,162.4718,162.6457,2778.0
2021-12-09 09:50:00,168.65,168.65,168.24,168.24,1683.0,162.8871,162.8871,162.4911,162.4911,1683.0
2021-12-09 09:55:00,168.26,168.73,168.2,168.44,3094.0,162.5104,162.9644,162.4525,162.6843,3094.0
2021-12-09 10:00:00,168.52,168.65,168.37,168.47,2237.0,162.7616,162.8871,162.6167,162.7133,2237.0
2021-12-09 10:05:00,168.35,168.4,168.35,168.4,700.0,162.5974,162.6457,162.5974,162.6457,700.0
2021-12-09 10:10:00,168.45,168.5,168.42,168.47,1211.0,162.6939,162.7422,162.665,162.7133,1211.0
2021-12-09 10:15:00,168.42,168.58,168.38,168.5,2149.0,162.665,162.8195,162.6263,162.7422,2149.0
2021-12-09 10:20:00,168.51,168.58,168.22,168.22,1684.0,162.7519,162.8195,162.4718,162.4718,1684.0
2021-12-09 10:25:00,168.21,168.26,168.09,168.26,700.0,162.4621,162.5104,162.3462,162.5104,700.0
2021-12-09 10:30:00,168.32,168.32,167.91,168.05,3009.0,162.5684,162.5684,162.1724,162.3076,3009.0
2021-12-09 10:35:00,168.08,168.17,167.74,167.74,1159.0,162.3366,162.4235,162.0082,162.0082,1159.0
2021-12-09 10:40:00,167.83,168.09,167.8,167.8,3620.0,162.0951,162.3462,162.0662,162.0662,3620.0
2021-12-09 10:45:00,167.87,167.92,167.74,167.9,2220.0,162.1338,162.1821,162.0082,162.1627,2220.0
2021-12-09 10:50:00,167.8,168.05,167.76,168.05,2605.0,162.0662,162.3076,162.0275,162.3076,2605.0
2021-12-09 10:55:00,168.03,168.08,168.0,168.08,1200.0,162.2883,162.3366,162.2593,162.3366,1200.0
2021-12-09 11:00:00,168.09,168.22,167.79,167.8,28476.0,162.3462,162.4718,162.0565,162.0662,28476.0
2021-12-09 11:05:00,167.91,168.2,167.91,168.17,1859.0,162.1724,162.4525,162.1724,162.4235,1859.0
2021-12-09 11:10:00,168.25,168.3,167.91,168.15,2269.0,162.5008,162.5491,162.1724,162.4042,2269.0
2021-12-09 11:15:00,168.16,168.23,168.11,168.21,1345.0,162.4139,162.4815,162.3656,162.4621,1345.0
2021-12-09 11:20:00,168.14,168.35,168.14,168.35,1653.0,162.3945,162.5974,162.3945,162.5974,1653.0
2021-12-09 11:25:00,168.24,168.45,168.19,168.33,3328.0,162.4911,162.6939,162.4428,162.578,3328.0
2021-12-09 11:30:00,168.4,168.45,168.37,168.44,1109.0,162.6457,162.6939,162.6167,162.6843,1109.0
2021-12-09 11:35:00,168.42,168.42,168.03,168.03,1819.0,162.665,162.665,162.2883,162.2883,1819.0
2021-12-09 11:40:00,168.25,168.4,168.24,168.4,700.0,162.5008,162.6457,162.4911,162.6457,700.0
2021-12-09 11:45:00,168.49,168.53,168.38,168.53,4354.0,162.7326,162.7712,162.6263,162.7712,4354.0
2021-12-09 11:50:00,168.54,168.59,168.41,168.41,3117.0,162.7809,162.8292,162.6553,162.6553,3117.0
2021-12-09 11:55:00,168.37,168.57,168.32,168.54,2300.0,162.6167,162.8098,162.5684,162.7809,2300.0
2021-12-09 12:00:00,168.51,168.52,168.44,168.44,1812.0,162.7519,162.7616,162.6843,162.6843,1812.0
2021-12-09 12:05:00,168.46,168.54,168.45,168.5,7050.0,162.7036,162.7809,162.6939,162.7422,7050.0
2021-12-09 12:10:00,168.46,168.63,168.46,168.63,4416.0,162.7036,162.8678,162.7036,162.8678,4416.0
2021-12-09 12:15:00,168.62,168.77,168.62,168.74,1332.0,162.8581,163.003,162.8581,162.974,1332.0
2021-12-09 12:20:00,168.8,168.87,168.79,168.8,1854.0,163.032,163.0996,163.0223,163.032,1854.0
2021-12-09 12:25:00,168.77,168.77,168.67,168.71,1500.0,163.003,163.003,162.9064,162.9451,1500.0
2021-12-09 12:30:00,168.76,168.92,168.76,168.82,1488.0,162.9934,163.1479,162.9934,163.0513,1488.0
2021-12-09 12:35:00,168.83,168.95,168.83,168.95,710.0,163.061,163.1769,163.061,163.1769,710.0
2021-12-09 12:40:00,168.97,168.97,168.85,168.89,4113.0,163.1962,163.1962,163.0803,163.1189,4113.0
2021-12-09 12:45:00,168.88,168.88,168.7,168.76,2163.0,163.1093,163.1093,162.9354,162.9934,2163.0
2021-12-09 12:50:00,168.76,168.82,168.65,168.7,2835.0,162.9934,163.0513,162.8871,162.9354,2835.0
2021-12-09 12:55:00,168.55,168.66,168.54,168.62,1565.0,162.7905,162.8968,162.7809,162.8581,1565.0
2021-12-09 13:00:00,168.62,168.62,168.41,168.43,2125.0,162.8581,162.8581,162.6553,162.6746,2125.0
2021-12-09 13:05:00,168.45,168.54,168.45,168.5,1250.0,162.6939,162.7809,162.6939,162.7422,1250.0
2021-12-09 13:10:00,168.5,168.62,168.48,168.5,1205.0,162.7422,162.8581,162.7229,162.7422,1205.0
2021-12-09 13:15:00,168.54,168.68,168.54,168.68,588.0,162.7809,162.9161,162.7809,162.9161,588.0
2021-12-09 13:20:00,168.69,168.9,168.69,168.9,400.0,162.9257,163.1286,162.9257,163.1286,400.0
2021-12-09 13:25:00,168.86,168.93,168.83,168.92,1202.0,163.0899,163.1575,163.061,163.1479,1202.0
2021-12-09 13:30:00,168.89,168.93,168.86,168.9,700.0,163.1189,163.1575,163.0899,163.1286,700.0
2021-12-09 13:35:00,168.95,169.12,168.95,169.09,1903.0,163.1769,163.3411,163.1769,163.3121,1903.0
2021-12-09 13:40:00,169.14,169.22,169.09,169.14,1951.0,163.3604,163.4376,163.3121,163.3604,1951.0
2021-12-09 13:45:00,169.14,169.14,168.85,168.98,2420.0,163.3604,163.3604,163.0803,163.2058,2420.0
2021-12-09 13:50:00,168.87,168.93,168.83,168.84,700.0,163.0996,163.1575,163.061,163.0706,700.0
2021-12-09 13:55:00,168.88,168.99,168.81,168.81,740.0,163.1093,163.2155,163.0416,163.0416,740.0
2021-12-09 14:00:00,168.77,168.87,168.65,168.83,3413.0,163.003,163.0996,162.8871,163.061,3413.0
2021-12-09 14:05:00,168.86,168.87,168.74,168.8,1808.0,163.0899,163.0996,162.974,163.032,1808.0
2021-12-09 14:10:00,168.75,168.83,168.71,168.73,468.0,162.9837,163.061,162.9451,162.9644,468.0
2021-12-09 14:15:00,168.72,168.78,168.69,168.74,1100.0,162.9547,163.0127,162.9257,162.974,1100.0
2021-12-09 14:20:00,168.7,168.78,168.7,168.77,1391.0,162.9354,163.0127,162.9354,163.003,1391.0
2021-12-09 14:25:00,168.77,168.77,168.46,168.5,1040.0,163.003,163.003,162.7036,162.7422,1040.0
2021-12-09 14:30:00,168.59,168.61,168.4,168.47,3164.0,162.8292,162.8485,162.6457,162.7133,3164.0
2021-12-09 14:35:00,168.38,168.5,168.16,168.29,6215.0,162.6263,162.7422,162.4139,162.5394,6215.0
2021-12-09 14:40:00,168.27,168.35,168.1,168.1,2424.0,162.5201,162.5974,162.3559,162.3559,2424.0
2021-12-09 14:45:00,168.09,168.27,168.08,168.22,1506.0,162.3462,162.5201,162.3366,162.4718,1506.0
2021-12-09 14:50:00,168.31,168.4,168.25,168.28,2865.0,162.5587,162.6457,162.5008,162.5298,2865.0
2021-12-09 14:55:00,168.27,168.34,168.16,168.32,2300.0,162.5201,162.5877,162.4139,162.5684,2300.0
2021-12-09 15:00:00,168.25,168.4,168.2,168.23,1900.0,162.5008,162.6457,162.4525,162.4815,1900.0
2021-12-09 15:05:00,168.3,168.4,168.23,168.33,2200.0,162.5491,162.6457,162.4815,162.578,2200.0
2021-12-09 15:10:00,168.31,168.45,168.05,168.2,4501.0,162.5587,162.6939,162.3076,162.4525,4501.0
2021-12-09 15:15:00,168.02,168.09,167.87,167.87,2216.0,162.2786,162.3462,162.1338,162.1338,2216.0
2021-12-09 15:20:00,167.9,167.94,167.81,167.94,2203.0,162.1627,162.2014,162.0758,162.2014,2203.0
2021-12-09 15:25:00,167.84,167.89,167.73,167.79,4183.0,162.1048,162.1531,161.9985,162.0565,4183.0
2021-12-09 15:30:00,167.81,167.87,167.57,167.66,4223.0,162.0758,162.1338,161.844,161.9309,4223.0
2021-12-09 15:35:00,167.63,167.89,167.63,167.89,28806.0,161.902,162.1531,161.902,162.1531,28806.0
2021-12-09 15:40:00,167.89,168.09,167.71,167.76,6470.0,162.1531,162.3462,161.9792,162.0275,6470.0
2021-12-09 15:45:00,167.81,167.86,167.63,167.69,7525.0,162.0758,162.1241,161.902,161.9599,7525.0
2021-12-09 15:50:00,167.65,167.79,167.59,167.74,17682.0,161.9213,162.0565,161.8633,162.0082,17682.0
2021-12-09 15:55:00,167.75,167.79,167.5,167.67,75632.0,162.0179,162.0565,161.7764,161.9406,75632.0
2021-12-10 09:30:00,168.85,169.11,167.67,168.35,8456.0,163.0803,163.3314,161.9406,162.5974,8456.0
2021-12-10 09:35:00,168.44,169.12,168.34,169.11,6694.0,162.6843,163.3411,162.5877,163.3314,6694.0
2021-12-10 09:40:00,169.08,169.2,168.6,168.81,13349.0,163.3024,163.4183,162.8388,163.0416,13349.0
2021-12-10 09:45:00,168.84,169.34,168.8,169.34,12933.0,163.0706,163.5535,163.032,163.5535,12933.0
2021-12-10 09:50:00,169.33,169.66,169.21,169.28,10002.0,163.5439,163.8626,163.428,163.4956,10002.0
2021-12-10 09:55:00,169.26,169.26,168.84,168.89,6040.0,163.4763,163.4763,163.0706,163.1189,6040.0
2021-12-10 10:00:00,168.89,168.93,168.52,168.53,3168.0,163.1189,163.1575,162.7616,162.7712,3168.0
2021-12-10 10:05:00,168.67,168.69,168.42,168.66,2995.0,162.9064,162.9257,162.665,162.8968,2995.0
2021-12-10 10:10:00,168.57,168.57,168.04,168.04,2570.0,162.8098,162.8098,162.298,162.298,2570.0
2021-12-10 10:15:00,168.05,168.42,168.04,168.42,5803.0,162.3076,162.665,162.298,162.665,5803.0
2021-12-10 10:20:00,168.44,168.69,168.2,168.61,3507.0,162.6843,162.9257,162.4525,162.8485,3507.0
2021-12-10 10:25:00,168.62,168.62,168.46,168.52,3268.0,162.8581,162.8581,162.7036,162.7616,3268.0
2021-12-10 10:30:00,168.61,168.67,168.33,168.33,2563.0,162.8485,162.9064,162.578,162.578,2563.0
2021-12-10 10:35:00,168.26,168.28,168.11,168.19,3000.0,162.5104,162.5298,162.3656,162.4428,3000.0
2021-12-10 10:40:00,168.22,168.37,168.14,168.3,4780.0,162.4718,162.6167,162.3945,162.5491,4780.0
2021-12-10 10:45:00,168.38,168.64,168.38,168.53,3459.0,162.6263,162.8775,162.6263,162.7712,3459.0
2021-12-10 10:50:00,168.46,168.64,168.45,168.54,2502.0,162.7036,162.8775,162.6939,162.7809,2502.0
2021-12-10 10:55:00,168.44,168.61,168.42,168.61,2405.0,162.6843,162.8485,162.665,162.8485,2405.0
2021-12-10 11:00:00,168.62,168.85,168.59,168.75,4274.0,162.8581,163.0803,162.8292,162.9837,4274.0
2021-12-10 11:05:00,168.72,168.78,168.36,168.36,3003.0,162.9547,163.0127,162.607,162.607,3003.0
2021-12-10 11:10:00,168.39,168.48,168.24,168.25,400.0,162.636,162.7229,162.4911,162.5008,400.0
2021-12-10 11:15:00,168.28,168.95,168.28,168.95,4020.0,162.5298,163.1769,162.5298,163.1769,4020.0
2021-12-10 11:20:00,169.04,169.45,168.81,169.41,8776.0,163.2638,163.6598,163.0416,163.6211,8776.0
2021-12-10 11:25:00,169.31,169.41,169.0,169.16,5224.0,163.5246,163.6211,163.2252,163.3797,5224.0
2021-12-10 11:30:00,169.18,169.18,168.91,169.02,4075.0,163.399,163.399,163.1382,163.2445,4075.0
2021-12-10 11:35:00,169.06,169.07,168.85,169.03,9752.0,163.2831,163.2928,163.0803,163.2541,9752.0
2021-12-10 11:40:00,168.89,169.12,168.89,169.1,2600.0,163.1189,163.3411,163.1189,163.3217,2600.0
2021-12-10 11:45:00,169.11,169.13,168.9,168.9,3856.0,163.3314,163.3507,163.1286,163.1286,3856.0
2021-12-10 11:50:00,168.96,169.0,168.65,168.71,2603.0,163.1865,163.2252,162.8871,162.9451,2603.0
2021-12-10 11:55:00,168.77,169.12,168.77,169.12,7549.0,163.003,163.3411,163.003,163.3411,7549.0
2021-12-10 12:00:00,169.19,169.25,169.1,169.22,1900.0,163.4087,163.4666,163.3217,163.4376,1900.0
2021-12-10 12:05:00,169.26,169.38,169.23,169.37,4054.0,163.4763,163.5922,163.4473,163.5825,4054.0
2021-12-10 12:10:00,169.25,169.29,169.18,169.25,2305.0,163.4666,163.5052,163.399,163.4666,2305.0
2021-12-10 12:15:00,169.18,169.26,169.14,169.14,3369.0,163.399,163.4763,163.3604,163.3604,3369.0
2021-12-10 12:20:00,169.21,169.57,169.21,169.51,2600.0,163.428,163.7757,163.428,163.7177,2600.0
2021-12-10 12:25:00,169.51,169.59,169.46,169.5,5087.0,163.7177,163.795,163.6694,163.7081,5087.0
2021-12-10 12:30:00,169.57,169.57,169.32,169.32,5315.0,163.7757,163.7757,163.5342,163.5342,5315.0
2021-12-10 12:35:00,169.31,169.45,169.25,169.45,2000.0,163.5246,163.6598,163.4666,163.6598,2000.0
2021-12-10 12:40:00,169.45,169.58,169.33,169.42,7565.0,163.6598,163.7853,163.5439,163.6308,7565.0
2021-12-10 12:45:00,169.43,169.55,169.34,169.55,946.0,163.6405,163.7564,163.5535,163.7564,946.0
2021-12-10 12:50:00,169.47,169.47,169.3,169.45,700.0,163.6791,163.6791,163.5149,163.6598,700.0
2021-12-10 12:55:00,169.48,169.48,169.43,169.47,801.0,163.6888,163.6888,163.6405,163.6791,801.0
2021-12-10 13:00:00,169.51,169.68,169.51,169.68,2283.0,163.7177,163.8819,163.7177,163.8819,2283.0
2021-12-10 13:05:00,169.68,169.72,169.61,169.61,1624.0,163.8819,163.9205,163.8143,163.8143,1624.0
2021-12-10 13:10:00,169.66,169.66,169.57,169.61,2464.0,163.8626,163.8626,163.7757,163.8143,2464.0
2021-12-10 13:15:00,169.61,169.64,169.29,169.39,6112.0,163.8143,163.8433,163.5052,163.6018,6112.0
2021-12-10 13:20:00,169.46,169.52,169.33,169.52,4974.0,163.6694,163.7274,163.5439,163.7274,4974.0
2021-12-10 13:25:00,169.48,169.52,169.3,169.4,8601.0,163.6888,163.7274,163.5149,163.6115,8601.0
2021-12-10 13:30:00,169.4,169.4,169.3,169.4,6093.0,163.6115,163.6115,163.5149,163.6115,6093.0
2021-12-10 13:35:00,169.29,169.35,169.01,169.15,4905.0,163.5052,163.5632,163.2348,163.37,4905.0
2021-12-10 13:40:00,169.22,169.31,169.1,169.14,4729.0,163.4376,163.5246,163.3217,163.3604,4729.0
2021-12-10 13:45:00,169.11,169.11,168.8,168.8,3087.0,163.3314,163.3314,163.032,163.032,3087.0
2021-12-10 13:50:00,168.8,168.99,168.8,168.94,2119.0,163.032,163.2155,163.032,163.1672,2119.0
2021-12-10 13:55:00,168.94,169.1,168.93,169.06,3700.0,163.1672,163.3217,163.1575,163.2831,3700.0
2021-12-10 14:00:00,169.06,169.24,169.05,169.16,5155.0,163.2831,163.457,163.2734,163.3797,5155.0
2021-12-10 14:05:00,169.12,169.17,168.99,169.03,2304.0,163.3411,163.3893,163.2155,163.2541,2304.0
2021-12-10 14:10:00,169.0,169.13,168.96,169.13,3501.0,163.2252,163.3507,163.1865,163.3507,3501.0
2021-12-10 14:15:00,169.13,169.13,169.05,169.11,4375.0,163.3507,163.3507,163.2734,163.3314,4375.0
2021-12-10 14:20:00,169.11,169.37,169.11,169.37,3041.0,163.3314,163.5825,163.3314,163.5825,3041.0
2021-12-10 14:25:00,169.38,169.45,169.26,169.28,6854.0,163.5922,163.6598,163.4763,163.4956,6854.0
2021-12-10 14:30:00,169.25,169.35,169.21,169.27,5802.0,163.4666,163.5632,163.428,163.4859,5802.0
2021-12-10 14:35:00,169.27,169.35,169.12,169.35,2086.0,163.4859,163.5632,163.3411,163.5632,2086.0
2021-12-10 14:40:00,169.25,169.36,169.25,169.31,1224.0,163.4666,163.5729,163.4666,163.5246,1224.0
2021-12-10 14:45:00,169.28,169.3,169.1,169.15,6277.0,163.4956,163.5149,163.3217,163.37,6277.0
2021-12-10 14:50:00,169.11,169.2,169.11,169.19,2600.0,163.3314,163.4183,163.3314,163.4087,2600.0
2021-12-10 14:55:00,169.18,169.2,168.81,169.0,11689.0,163.399,163.4183,163.0416,163.2252,11689.0
2021-12-10 15:00:00,169.01,169.09,168.98,169.03,4186.0,163.2348,163.3121,163.2058,163.2541,4186.0
2021-12-10 15:05:00,169.04,169.19,168.79,169.18,6907.0,163.2638,163.4087,163.0223,163.399,6907.0
2021-12-10 15:10:00,169.25,169.25,169.16,169.23,4126.0,163.4666,163.4666,163.3797,163.4473,4126.0
2021-12-10 15:15:00,169.17,169.17,168.97,169.05,5545.0,163.3893,163.3893,163.1962,163.2734,5545.0
2021-12-10 15:20:00,169.07,169.23,169.06,169.21,5601.0,163.2928,163.4473,163.2831,163.428,5601.0
2021-12-10 15:25:00,169.2,169.25,169.12,169.22,3700.0,163.4183,163.4666,163.3411,163.4376,3700.0
2021-12-10 15:30:00,169.23,169.47,169.16,169.23,9262.0,163.4473,163.6791,163.3797,163.4473,9262.0
2021-12-10 15:35:00,169.23,169.3,169.13,169.13,6140.0,163.4473,163.5149,163.3507,163.3507,6140.0
2021-12-10 15:40:00,169.17,169.18,168.97,169.1,9809.0,163.3893,163.399,163.1962,163.3217,9809.0
2021-12-10 15:45:00,169.12,169.53,169.12,169.51,13410.0,163.3411,163.737,163.3411,163.7177,13410.0
2021-12-10 15:50:00,169.58,169.71,169.42,169.53,17942.0,163.7853,163.9109,163.6308,163.737,17942.0
2021-12-10 15:55:00,169.52,169.72,169.42,169.53,207852.0,163.7274,163.9205,163.6308,163.737,207852.0
2021-12-13 09:30:00,169.44,170.0,169.41,169.42,8944.0,163.6501,164.191,163.6211,163.6308,8944.0
2021-12-13 09:35:00,169.2,169.5,169.11,169.11,9389.0,163.4183,163.7081,163.3314,163.3314,9389.0
2021-12-13 09:40:00,169.19,169.39,169.04,169.13,1330.0,163.4087,163.6018,163.2638,163.3507,1330.0
2021-12-13 09:45:00,169.17,169.18,168.11,168.35,29010.0,163.3893,163.399,162.3656,162.5974,29010.0
2021-12-13 09:50:00,168.13,168.81,168.13,168.66,6007.0,162.3849,163.0416,162.3849,162.8968,6007.0
2021-12-13 09:55:00,168.7,169.15,168.3,168.3,17866.0,162.9354,163.37,162.5491,162.5491,17866.0
2021-12-13 10:00:00,168.28,169.2,168.21,169.19,14540.0,162.5298,163.4183,162.4621,163.4087,14540.0
2021-12-13 10:05:00,169.2,169.2,168.69,168.99,3568.0,163.4183,163.4183,162.9257,163.2155,3568.0
2021-12-13 10:10:00,168.88,169.17,168.83,168.88,5556.0,163.1093,163.3893,163.061,163.1093,5556.0
2021-12-13 10:15:00,169.01,169.11,168.73,168.77,11141.0,163.2348,163.3314,162.9644,163.003,11141.0
2021-12-13 10:20:00,168.75,169.13,168.58,168.73,18370.0,162.9837,163.3507,162.8195,162.9644,18370.0
2021-12-13 10:25:00,168.55,168.55,168.16,168.27,4848.0,162.7905,162.7905,162.4139,162.5201,4848.0
2021-12-13 10:30:00,168.15,168.15,167.79,167.79,5856.0,162.4042,162.4042,162.0565,162.0565,5856.0
2021-12-13 10:35:00,167.93,168.61,167.91,168.13,4815.0,162.1917,162.8485,162.1724,162.3849,4815.0
2021-12-13 10:40:00,168.21,168.21,168.0,168.13,1645.0,162.4621,162.4621,162.2593,162.3849,1645.0
2021-12-13 10:45:00,168.39,168.44,168.37,168.39,500.0,162.636,162.6843,162.6167,162.636,500.0
2021-12-13 10:50:00,168.45,168.53,168.23,168.25,1399.0,162.6939,162.7712,162.4815,162.5008,1399.0
2021-12-13 10:55:00,168.12,168.47,168.01,168.42,1650.0,162.3752,162.7133,162.269,162.665,1650.0
2021-12-13 11:00:00,168.41,168.67,168.28,168.65,4971.0,162.6553,162.9064,162.5298,162.8871,4971.0
2021-12-13 11:05:00,168.75,169.09,168.75,168.99,28351.0,162.9837,163.3121,162.9837,163.2155,28351.0
2021-12-13 11:10:00,168.89,168.89,168.56,168.72,2851.0,163.1189,163.1189,162.8002,162.9547,2851.0
2021-12-13 11:15:00,168.65,168.69,168.55,168.58,22383.0,162.8871,162.9257,162.7905,162.8195,22383.0
2021-12-13 11:20:00,168.69,169.02,168.69,168.93,28162.0,162.9257,163.2445,162.9257,163.1575,28162.0
2021-12-13 11:25:00,168.93,169.09,168.87,169.07,9543.0,163.1575,163.3121,163.0996,163.2928,9543.0
2021-12-13 11:30:00,168.99,168.99,168.78,168.87,2648.0,163.2155,163.2155,163.0127,163.0996,2648.0
2021-12-13 11:35:00,168.87,169.01,168.87,168.98,2152.0,163.0996,163.2348,163.0996,163.2058,2152.0
2021-12-13 11:40:00,169.0,169.09,168.83,168.83,10631.0,163.2252,163.3121,163.061,163.061,10631.0
2021-12-13 11:45:00,168.87,169.0,168.82,168.9,4193.0,163.0996,163.2252,163.0513,163.1286,4193.0
2021-12-13 11:50:00,168.93,168.93,168.75,168.85,4402.0,163.1575,163.1575,162.9837,163.0803,4402.0
2021-12-13 11:55:00,169.05,169.33,169.05,169.32,932.0,163.2734,163.5439,163.2734,163.5342,932.0
2021-12-13 12:00:00,169.24,169.31,168.98,169.11,2111.0,163.457,163.5246,163.2058,163.3314,2111.0
2021-12-13 12:05:00,169.2,169.34,169.19,169.34,806.0,163.4183,163.5535,163.4087,163.5535,806.0
2021-12-13 12:10:00,169.31,169.51,169.31,169.51,5146.0,163.5246,163.7177,163.5246,163.7177,5146.0
2021-12-13 12:15:00,169.63,169.68,169.39,169.45,1839.0,163.8336,163.8819,163.6018,163.6598,1839.0
2021-12-13 12:20:00,169.37,169.37,169.13,169.14,1403.0,163.5825,163.5825,163.3507,163.3604,1403.0
2021-12-13 12:25:00,169.14,169.14,168.9,168.9,3933.0,163.3604,163.3604,163.1286,163.1286,3933.0
2021-12-13 12:30:00,169.03,169.1,168.9,168.91,838.0,163.2541,163.3217,163.1286,163.1382,838.0
2021-12-13 12:35:00,168.94,169.05,168.89,168.89,2500.0,163.1672,163.2734,163.1189,163.1189,2500.0
2021-12-13 12:40:00,168.91,168.95,168.81,168.94,7561.0,163.1382,163.1769,163.0416,163.1672,7561.0
2021-12-13 12:45:00,168.97,169.0,168.81,168.86,3792.0,163.1962,163.2252,163.0416,163.0899,3792.0
2021-12-13 12:50:00,168.9,168.94,168.75,168.75,3018.0,163.1286,163.1672,162.9837,162.9837,3018.0
2021-12-13 12:55:00,168.67,168.72,168.65,168.7,500.0,162.9064,162.9547,162.8871,162.9354,500.0
2021-12-13 13:00:00,168.67,168.67,168.6,168.6,1310.0,162.9064,162.9064,162.8388,162.8388,1310.0
2021-12-13 13:05:00,168.73,168.76,168.68,168.75,1331.0,162.9644,162.9934,162.9161,162.9837,1331.0
2021-12-13 13:10:00,168.81,168.95,168.78,168.9,2700.0,163.0416,163.1769,163.0127,163.1286,2700.0
2021-12-13 13:15:00,168.95,169.01,168.85,169.0,28233.0,163.1769,163.2348,163.0803,163.2252,28233.0
2021-12-13 13:20:00,169.01,169.04,168.88,168.94,3160.0,163.2348,163.2638,163.1093,163.1672,3160.0
2021-12-13 13:25:00,168.95,169.09,168.93,168.98,5750.0,163.1769,163.3121,163.1575,163.2058,5750.0
2021-12-13 13:30:00,169.08,169.08,168.84,168.84,7041.0,163.3024,163.3024,163.0706,163.0706,7041.0
2021-12-13 13:35:00,168.85,168.85,168.72,168.72,1011.0,163.0803,163.0803,162.9547,162.9547,1011.0
2021-12-13 13:40:00,168.66,168.66,168.52,168.6,1752.0,162.8968,162.8968,162.7616,162.8388,1752.0
2021-12-13 13:45:00,168.57,168.6,168.44,168.47,1900.0,162.8098,162.8388,162.6843,162.7133,1900.0
2021-12-13 13:50:00,168.44,168.57,168.44,168.55,1682.0,162.6843,162.8098,162.6843,162.7905,1682.0
2021-12-13 13:55:00,168.61,168.64,168.44,168.45,2504.0,162.8485,162.8775,162.6843,162.6939,2504.0
2021-12-13 14:00:00,168.46,168.55,168.45,168.51,1834.0,162.7036,162.7905,162.6939,162.7519,1834.0
2021-12-13 14:05:00,168.5,168.57,168.47,168.52,1794.0,162.7422,162.8098,162.7133,162.7616,1794.0
2021-12-13 14:10:00,168.53,168.65,168.52,168.65,3655.0,162.7712,162.8871,162.7616,162.8871,3655.0
2021-12-13 14:15:00,168.64,168.7,168.57,168.57,814.0,162.8775,162.9354,162.8098,162.8098,814.0
2021-12-13 14:20:00,168.63,168.8,168.63,168.77,2448.0,162.8678,163.032,162.8678,163.003,2448.0
2021-12-13 14:25:00,168.85,168.93,168.79,168.89,1422.0,163.0803,163.1575,163.0223,163.1189,1422.0
2021-12-13 14:30:00,168.92,168.99,168.8,168.99,1748.0,163.1479,163.2155,163.032,163.2155,1748.0
2021-12-13 14:35:00,168.93,168.93,168.79,168.8,2335.0,163.1575,163.1575,163.0223,163.032,2335.0
2021-12-13 14:40:00,168.83,168.86,168.77,168.85,1400.0,163.061,163.0899,163.003,163.0803,1400.0
2021-12-13 14:45:00,168.81,168.91,168.81,168.9,1425.0,163.0416,163.1382,163.0416,163.1286,1425.0
2021-12-13 14:50:00,168.89,168.97,168.83,168.92,1579.0,163.1189,163.1962,163.061,163.1479,1579.0
2021-12-13 14:55:00,168.88,168.95,168.83,168.92,3375.0,163.1093,163.1769,163.061,163.1479,3375.0
2021-12-13 15:00:00,168.89,168.99,168.86,168.99,6504.0,163.1189,163.2155,163.0899,163.2155,6504.0
2021-12-13 15:05:00,168.99,169.11,168.75,168.75,5490.0,163.2155,163.3314,162.9837,162.9837,5490.0
2021-12-13 15:10:00,168.78,168.97,168.78,168.95,2300.0,163.0127,163.1962,163.0127,163.1769,2300.0
2021-12-13 15:15:00,168.98,168.98,168.9,168.97,5796.0,163.2058,163.2058,163.1286,163.1962,5796.0
2021-12-13 15:20:00,168.96,168.97,168.86,168.94,2622.0,163.1865,163.1962,163.0899,163.1672,2622.0
2021-12-13 15:25:00,168.95,168.96,168.8,168.85,4309.0,163.1769,163.1865,163.032,163.0803,4309.0
2021-12-13 15:30:00,168.89,169.11,168.87,169.06,3621.0,163.1189,163.3314,163.0996,163.2831,3621.0
2021-12-13 15:35:00,169.12,169.15,168.92,168.94,6552.0,163.3411,163.37,163.1479,163.1672,6552.0
2021-12-13 15:40:00,168.95,169.45,168.93,169.33,12272.0,163.1769,163.6598,163.1575,163.5439,12272.0
2021-12-13 15:45:00,169.41,169.65,169.38,169.42,12303.0,163.6211,163.8529,163.5922,163.6308,12303.0
2021-12-13 15:50:00,169.32,169.32,168.96,168.97,25984.0,163.5342,163.5342,163.1865,163.1962,25984.0
2021-12-13 15:55:00,169.06,169.06,168.75,168.9,44438.0,163.2831,163.2831,162.9837,163.1286,44438.0
2021-12-14 09:30:00,168.54,168.54,166.83,167.28,7859.0,162.7809,162.7809,161.1293,161.5639,7859.0
2021-12-14 09:35:00,167.94,167.94,166.98,167.08,11435.0,162.2014,162.2014,161.2742,161.3708,11435.0
2021-12-14 09:40:00,167.32,167.6,167.2,167.45,3756.0,161.6026,161.873,161.4867,161.7281,3756.0
2021-12-14 09:45:00,167.53,167.89,167.17,167.5,6220.0,161.8054,162.1531,161.4577,161.7764,6220.0
2021-12-14 09:50:00,167.47,168.21,167.45,168.21,3974.0,161.7474,162.4621,161.7281,162.4621,3974.0
2021-12-14 09:55:00,168.22,168.31,167.57,167.61,6840.0,162.4718,162.5587,161.844,161.8826,6840.0
2021-12-14 10:00:00,167.53,168.06,167.45,167.83,11111.0,161.8054,162.3173,161.7281,162.0951,11111.0
2021-12-14 10:05:00,168.03,168.18,167.88,168.14,3177.0,162.2883,162.4332,162.1434,162.3945,3177.0
2021-12-14 10:10:00,168.0,168.27,167.94,168.22,11359.0,162.2593,162.5201,162.2014,162.4718,11359.0
2021-12-14 10:15:00,168.14,168.14,167.89,168.14,5131.0,162.3945,162.3945,162.1531,162.3945,5131.0
2021-12-14 10:20:00,168.09,168.26,167.88,167.96,10000.0,162.3462,162.5104,162.1434,162.2207,10000.0
2021-12-14 10:25:00,167.93,168.09,167.62,167.84,9715.0,162.1917,162.3462,161.8923,162.1048,9715.0
2021-12-14 10:30:00,167.76,167.76,167.22,167.22,3469.0,162.0275,162.0275,161.506,161.506,3469.0
2021-12-14 10:35:00,167.27,167.32,166.5,166.53,3951.0,161.5543,161.6026,160.8106,160.8396,3951.0
2021-12-14 10:40:00,166.61,166.71,166.13,166.14,6836.0,160.9168,161.0134,160.4532,160.4629,6836.0
2021-12-14 10:45:00,166.21,166.3,165.65,165.7,14852.0,160.5305,160.6174,159.9896,160.0379,14852.0
2021-12-14 10:50:00,165.7,166.23,165.53,166.21,10805.0,160.0379,160.5498,159.8737,160.5305,10805.0
2021-12-14 10:55:00,166.2,166.25,165.95,166.13,26298.0,160.5208,160.5691,160.2794,160.4532,26298.0
2021-12-14 11:00:00,166.03,166.09,165.7,165.8,8662.0,160.3566,160.4146,160.0379,160.1345,8662.0
2021-12-14 11:05:00,165.94,166.1,165.56,165.82,3836.0,160.2697,160.4242,159.9027,160.1538,3836.0
2021-12-14 11:10:00,165.67,165.86,165.04,165.11,10109.0,160.0089,160.1924,159.4005,159.4681,10109.0
2021-12-14 11:15:00,165.04,165.24,164.64,165.19,10474.0,159.4005,159.5936,159.0141,159.5453,10474.0
2021-12-14 11:20:00,165.17,165.25,164.9,164.98,8528.0,159.526,159.6033,159.2653,159.3425,8528.0
2021-12-14 11:25:00,164.98,165.17,164.75,165.06,5868.0,159.3425,159.526,159.1204,159.4198,5868.0
2021-12-14 11:30:00,165.06,165.22,164.89,165.19,8074.0,159.4198,159.5743,159.2556,159.5453,8074.0
2021-12-14 11:35:00,165.19,165.44,165.0,165.02,7840.0,159.5453,159.7868,159.3618,159.3812,7840.0
2021-12-14 11:40:00,165.0,165.14,164.79,164.86,28109.0,159.3618,159.4971,159.159,159.2266,28109.0
2021-12-14 11:45:00,164.95,165.2,164.02,164.03,8450.0,159.3135,159.555,158.4153,158.425,8450.0
2021-12-14 11:50:00,164.11,164.25,163.69,163.69,5267.0,158.5022,158.6375,158.0966,158.0966,5267.0
2021-12-14 11:55:00,163.65,163.7,163.07,163.13,11040.0,158.058,158.1063,157.4978,157.5557,11040.0
2021-12-14 12:00:00,163.04,163.24,162.75,163.24,7009.0,157.4688,157.662,157.1887,157.662,7009.0
2021-12-14 12:05:00,163.3,164.46,163.29,164.45,20924.0,157.7199,158.8403,157.7103,158.8306,20924.0
2021-12-14 12:10:00,164.53,165.05,164.38,164.94,14283.0,158.9079,159.4101,158.763,159.3039,14283.0
2021-12-14 12:15:00,164.95,164.95,164.43,164.63,3208.0,159.3135,159.3135,158.8113,159.0045,3208.0
2021-12-14 12:20:00,164.89,165.15,164.88,165.05,22027.0,159.2556,159.5067,159.2459,159.4101,22027.0
2021-12-14 12:25:00,165.05,165.49,165.05,165.47,2424.0,159.4101,159.8351,159.4101,159.8158,2424.0
2021-12-14 12:30:00,165.47,165.61,165.24,165.29,5270.0,159.8158,159.951,159.5936,159.6419,5270.0
2021-12-14 12:35:00,165.44,165.56,165.26,165.35,7592.0,159.7868,159.9027,159.613,159.6999,7592.0
2021-12-14 12:40:00,165.36,165.55,165.28,165.5,2940.0,159.7095,159.893,159.6323,159.8447,2940.0
2021-12-14 12:45:00,165.42,165.61,165.26,165.61,5671.0,159.7675,159.951,159.613,159.951,5671.0
2021-12-14 12:50:00,165.67,165.73,165.51,165.62,3956.0,160.0089,160.0669,159.8544,159.9606,3956.0
2021-12-14 12:55:00,165.55,165.89,165.55,165.86,3324.0,159.893,160.2214,159.893,160.1924,3324.0
2021-12-14 13:00:00,165.79,166.38,165.79,166.38,4733.0,160.1248,160.6947,160.1248,160.6947,4733.0
2021-12-14 13:05:00,166.36,166.36,166.2,166.34,2644.0,160.6754,160.6754,160.5208,160.656,2644.0
2021-12-14 13:10:00,166.28,166.31,165.95,166.09,14805.0,160.5981,160.6271,160.2794,160.4146,14805.0
2021-12-14 13:15:00,166.13,166.25,166.1,166.25,2021.0,160.4532,160.5691,160.4242,160.5691,2021.0
2021-12-14 13:20:00,166.26,166.29,166.11,166.14,2240.0,160.5788,160.6078,160.4339,160.4629,2240.0
2021-12-14 13:25:00,166.28,166.34,166.15,166.21,2698.0,160.5981,160.656,160.4725,160.5305,2698.0
2021-12-14 13:30:00,166.15,166.47,166.15,166.44,7370.0,160.4725,160.7816,160.4725,160.7526,7370.0
2021-12-14 13:35:00,166.44,166.58,166.39,166.52,4982.0,160.7526,160.8878,160.7043,160.8299,4982.0
2021-12-14 13:40:00,166.4,166.55,166.39,166.5,6675.0,160.714,160.8589,160.7043,160.8106,6675.0
2021-12-14 13:45:00,166.51,166.61,166.45,166.53,2281.0,160.8202,160.9168,160.7623,160.8396,2281.0
2021-12-14 13:50:00,166.5,166.6,166.49,166.6,1972.0,160.8106,160.9072,160.8009,160.9072,1972.0
2021-12-14 13:55:00,166.56,166.6,166.43,166.58,4400.0,160.8685,160.9072,160.743,160.8878,4400.0
2021-12-14 14:00:00,166.55,166.97,166.43,166.94,2803.0,160.8589,161.2645,160.743,161.2355,2803.0
2021-12-14 14:05:00,166.76,167.13,166.58,167.13,8559.0,161.0617,161.4191,160.8878,161.4191,8559.0
2021-12-14 14:10:00,167.12,167.12,166.87,166.98,5471.0,161.4094,161.4094,161.1679,161.2742,5471.0
2021-12-14 14:15:00,167.06,167.26,167.05,167.06,5046.0,161.3514,161.5446,161.3418,161.3514,5046.0
2021-12-14 14:20:00,167.18,167.22,167.0,167.17,8991.0,161.4673,161.506,161.2935,161.4577,8991.0
2021-12-14 14:25:00,167.11,167.19,166.94,167.0,5372.0,161.3997,161.477,161.2355,161.2935,5372.0
2021-12-14 14:30:00,167.0,167.16,167.0,167.16,5035.0,161.2935,161.448,161.2935,161.448,5035.0
2021-12-14 14:35:00,166.96,167.11,166.96,167.07,4268.0,161.2549,161.3997,161.2549,161.3611,4268.0
2021-12-14 14:40:00,167.15,167.27,167.08,167.25,5235.0,161.4384,161.5543,161.3708,161.535,5235.0
2021-12-14 14:45:00,167.25,167.39,167.18,167.38,5181.0,161.535,161.6702,161.4673,161.6605,5181.0
2021-12-14 14:50:00,167.33,167.39,167.24,167.35,6161.0,161.6122,161.6702,161.5253,161.6315,6161.0
2021-12-14 14:55:00,167.36,167.47,167.26,167.44,3682.0,161.6412,161.7474,161.5446,161.7185,3682.0
2021-12-14 15:00:00,167.41,167.55,167.4,167.5,4128.0,161.6895,161.8247,161.6798,161.7764,4128.0
2021-12-14 15:05:00,167.46,167.58,167.4,167.58,1800.0,161.7378,161.8537,161.6798,161.8537,1800.0
2021-12-14 15:10:00,167.56,167.65,167.49,167.49,5815.0,161.8344,161.9213,161.7668,161.7668,5815.0
2021-12-14 15:15:00,167.6,167.6,167.32,167.32,10662.0,161.873,161.873,161.6026,161.6026,10662.0
2021-12-14 15:20:00,167.31,167.33,166.89,166.89,9251.0,161.5929,161.6122,161.1873,161.1873,9251.0
2021-12-14 15:25:00,166.88,167.04,166.74,167.02,5407.0,161.1776,161.3321,161.0424,161.3128,5407.0
2021-12-14 15:30:00,166.95,167.2,166.92,167.16,6911.0,161.2452,161.4867,161.2162,161.448,6911.0
2021-12-14 15:35:00,167.13,167.3,167.12,167.17,9594.0,161.4191,161.5832,161.4094,161.4577,9594.0
2021-12-14 15:40:00,167.18,167.21,166.87,166.87,6830.0,161.4673,161.4963,161.1679,161.1679,6830.0
2021-12-14 15:45:00,166.79,166.98,166.69,166.71,7939.0,161.0907,161.2742,160.9941,161.0134,7939.0
2021-12-14 15:50:00,166.75,166.76,166.4,166.41,19509.0,161.052,161.0617,160.714,160.7237,19509.0
2021-12-14 15:55:00,166.39,166.91,166.32,166.67,85955.0,160.7043,161.2066,160.6367,160.9748,85955.0
2021-12-15 09:30:00,166.43,167.89,166.43,167.82,13024.0,160.743,162.1531,160.743,162.0855,13024.0
2021-12-15 09:35:00,167.78,167.78,166.7,166.7,2804.0,162.0468,162.0468,161.0037,161.0037,2804.0
2021-12-15 09:40:00,166.45,166.47,166.23,166.23,2616.0,160.7623,160.7816,160.5498,160.5498,2616.0
2021-12-15 09:45:00,166.32,166.45,166.05,166.45,3268.0,160.6367,160.7623,160.376,160.7623,3268.0
2021-12-15 09:50:00,166.47,166.48,166.09,166.19,6480.0,160.7816,160.7913,160.4146,160.5112,6480.0
2021-12-15 09:55:00,166.44,166.81,166.25,166.44,125520.0,160.7526,161.11,160.5691,160.7526,125520.0
2021-12-15 10:00:00,166.56,167.44,166.44,167.44,2527.0,160.8685,161.7185,160.7526,161.7185,2527.0
2021-12-15 10:05:00,167.26,167.26,166.8,166.8,7218.0,161.5446,161.5446,161.1003,161.1003,7218.0
2021-12-15 10:10:00,166.7,167.33,166.61,167.15,4741.0,161.0037,161.6122,160.9168,161.4384,4741.0
2021-12-15 10:15:00,167.15,167.18,167.03,167.11,800.0,161.4384,161.4673,161.3225,161.3997,800.0
2021-12-15 10:20:00,167.17,167.61,167.17,167.32,1711.0,161.4577,161.8826,161.4577,161.6026,1711.0
2021-12-15 10:25:00,167.06,167.2,166.71,167.06,15870.0,161.3514,161.4867,161.0134,161.3514,15870.0
2021-12-15 10:30:00,167.0,167.12,166.94,167.06,1509.0,161.2935,161.4094,161.2355,161.3514,1509.0
2021-12-15 10:35:00,167.17,167.29,166.9,167.2,3112.0,161.4577,161.5736,161.1969,161.4867,3112.0
2021-12-15 10:40:00,167.18,167.18,166.44,166.56,8109.0,161.4673,161.4673,160.7526,160.8685,8109.0
2021-12-15 10:45:00,166.5,166.63,166.42,166.45,1128.0,160.8106,160.9361,160.7333,160.7623,1128.0
2021-12-15 10:50:00,166.31,166.47,166.17,166.47,1220.0,160.6271,160.7816,160.4919,160.7816,1220.0
2021-12-15 10:55:00,166.47,166.63,166.36,166.58,3321.0,160.7816,160.9361,160.6754,160.8878,3321.0
2021-12-15 11:00:00,166.73,166.83,166.57,166.81,2690.0,161.0327,161.1293,160.8782,161.11,2690.0
2021-12-15 11:05:00,166.72,166.85,166.33,166.59,11136.0,161.0231,161.1486,160.6464,160.8975,11136.0
2021-12-15 11:10:00,166.59,166.6,166.07,166.07,1238.0,160.8975,160.9072,160.3953,160.3953,1238.0
2021-12-15 11:15:00,166.26,166.35,166.08,166.21,2124.0,160.5788,160.6657,160.4049,160.5305,2124.0
2021-12-15 11:20:00,166.15,166.49,166.15,166.32,3218.0,160.4725,160.8009,160.4725,160.6367,3218.0
2021-12-15 11:25:00,166.34,166.34,166.07,166.08,2620.0,160.656,160.656,160.3953,160.4049,2620.0
2021-12-15 11:30:00,166.08,166.08,165.83,166.0,8413.0,160.4049,160.4049,160.1635,160.3277,8413.0
2021-12-15 11:35:00,165.98,166.1,165.71,166.1,10465.0,160.3083,160.4242,160.0476,160.4242,10465.0
2021-12-15 11:40:00,166.09,166.09,165.68,165.97,2300.0,160.4146,160.4146,160.0186,160.2987,2300.0
2021-12-15 11:45:00,165.88,166.0,165.68,165.98,5198.0,160.2118,160.3277,160.0186,160.3083,5198.0
2021-12-15 11:50:00,165.93,165.98,165.84,165.93,5150.0,160.2601,160.3083,160.1731,160.2601,5150.0
2021-12-15 11:55:00,165.93,165.98,165.66,165.68,4137.0,160.2601,160.3083,159.9993,160.0186,4137.0
2021-12-15 12:00:00,165.62,165.65,165.47,165.47,7765.0,159.9606,159.9896,159.8158,159.8158,7765.0
2021-12-15 12:05:00,165.32,165.32,165.07,165.19,3129.0,159.6709,159.6709,159.4294,159.5453,3129.0
2021-12-15 12:10:00,165.17,165.25,165.07,165.18,4017.0,159.526,159.6033,159.4294,159.5357,4017.0
2021-12-15 12:15:00,165.18,165.22,165.05,165.09,2601.0,159.5357,159.5743,159.4101,159.4488,2601.0
2021-12-15 12:20:00,165.14,165.37,164.96,165.37,10569.0,159.4971,159.7192,159.3232,159.7192,10569.0
2021-12-15 12:25:00,165.39,165.54,165.38,165.54,2813.0,159.7385,159.8834,159.7289,159.8834,2813.0
2021-12-15 12:30:00,165.49,165.64,165.43,165.64,3168.0,159.8351,159.98,159.7771,159.98,3168.0
2021-12-15 12:35:00,165.63,165.64,165.42,165.56,2501.0,159.9703,159.98,159.7675,159.9027,2501.0
2021-12-15 12:40:00,165.51,165.54,165.4,165.54,2473.0,159.8544,159.8834,159.7482,159.8834,2473.0
2021-12-15 12:45:00,165.51,165.66,165.49,165.51,1874.0,159.8544,159.9993,159.8351,159.8544,1874.0
2021-12-15 12:50:00,165.56,165.57,165.28,165.28,2600.0,159.9027,159.9124,159.6323,159.6323,2600.0
2021-12-15 12:55:00,165.25,165.49,165.24,165.49,2795.0,159.6033,159.8351,159.5936,159.8351,2795.0
2021-12-15 13:00:00,165.51,165.68,165.51,165.68,2309.0,159.8544,160.0186,159.8544,160.0186,2309.0
2021-12-15 13:05:00,165.62,165.76,165.53,165.53,2500.0,159.9606,160.0959,159.8737,159.8737,2500.0
2021-12-15 13:10:00,165.54,165.54,165.31,165.34,5937.0,159.8834,159.8834,159.6612,159.6902,5937.0
2021-12-15 13:15:00,165.28,165.37,165.21,165.28,19934.0,159.6323,159.7192,159.5647,159.6323,19934.0
2021-12-15 13:20:00,165.25,165.27,164.95,164.95,2423.0,159.6033,159.6226,159.3135,159.3135,2423.0
2021-12-15 13:25:00,164.86,165.09,164.78,165.09,12472.0,159.2266,159.4488,159.1494,159.4488,12472.0
2021-12-15 13:30:00,165.1,165.47,165.1,165.47,1439.0,159.4584,159.8158,159.4584,159.8158,1439.0
2021-12-15 13:35:00,165.64,165.64,165.01,165.01,4061.0,159.98,159.98,159.3715,159.3715,4061.0
2021-12-15 13:40:00,165.1,165.11,164.87,164.97,2921.0,159.4584,159.4681,159.2363,159.3329,2921.0
2021-12-15 13:45:00,164.97,165.04,164.63,164.64,4400.0,159.3329,159.4005,159.0045,159.0141,4400.0
2021-12-15 13:50:00,164.56,164.6,164.21,164.25,4954.0,158.9369,158.9755,158.5988,158.6375,4954.0
2021-12-15 13:55:00,164.32,164.6,164.1,164.52,10197.0,158.7051,158.9755,158.4926,158.8982,10197.0
2021-12-15 14:00:00,164.44,165.07,164.08,164.93,21814.0,158.821,159.4294,158.4733,159.2942,21814.0
2021-12-15 14:05:00,164.8,165.27,164.39,164.8,6270.0,159.1687,159.6226,158.7727,159.1687,6270.0
2021-12-15 14:10:00,164.85,165.23,164.66,165.23,24570.0,159.217,159.584,159.0335,159.584,24570.0
2021-12-15 14:15:00,165.25,165.3,164.63,164.63,5104.0,159.6033,159.6516,159.0045,159.0045,5104.0
2021-12-15 14:20:00,164.48,164.58,163.72,164.05,11658.0,158.8596,158.9562,158.1256,158.4443,11658.0
2021-12-15 14:25:00,164.02,164.06,163.38,163.95,6673.0,158.4153,158.454,157.7972,158.3477,6673.0
2021-12-15 14:30:00,163.97,164.67,163.97,164.42,10107.0,158.367,159.0431,158.367,158.8017,10107.0
2021-12-15 14:35:00,164.51,165.33,164.42,165.25,7105.0,158.8886,159.6806,158.8017,159.6033,7105.0
2021-12-15 14:40:00,165.35,166.36,165.27,166.23,21792.0,159.6999,160.6754,159.6226,160.5498,21792.0
2021-12-15 14:45:00,166.23,166.75,166.2,166.41,13301.0,160.5498,161.052,160.5208,160.7237,13301.0
2021-12-15 14:50:00,166.46,166.46,165.84,165.86,10835.0,160.7719,160.7719,160.1731,160.1924,10835.0
2021-12-15 14:55:00,165.84,166.02,165.25,165.91,12936.0,160.1731,160.347,159.6033,160.2407,12936.0
2021-12-15 15:00:00,165.8,166.18,165.62,165.89,7791.0,160.1345,160.5015,159.9606,160.2214,7791.0
2021-12-15 15:05:00,165.88,166.45,165.87,166.23,6112.0,160.2118,160.7623,160.2021,160.5498,6112.0
2021-12-15 15:10:00,166.3,166.61,166.29,166.49,34215.0,160.6174,160.9168,160.6078,160.8009,34215.0
2021-12-15 15:15:00,166.49,166.93,166.44,166.84,14958.0,160.8009,161.2259,160.7526,161.139,14958.0
2021-12-15 15:20:00,166.75,166.93,166.6,166.8,46772.0,161.052,161.2259,160.9072,161.1003,46772.0
2021-12-15 15:25:00,166.81,167.27,166.77,167.14,11226.0,161.11,161.5543,161.0714,161.4287,11226.0
2021-12-15 15:30:00,167.25,167.25,166.59,166.65,5836.0,161.535,161.535,160.8975,160.9555,5836.0
2021-12-15 15:35:00,166.73,167.01,166.73,166.96,6168.0,161.0327,161.3032,161.0327,161.2549,6168.0
2021-12-15 15:40:00,167.03,167.25,166.83,166.84,7218.0,161.3225,161.535,161.1293,161.139,7218.0
2021-12-15 15:45:00,166.9,167.03,166.4,166.4,13806.0,161.1969,161.3225,160.714,160.714,13806.0
2021-12-15 15:50:00,166.39,167.29,166.39,167.19,16524.0,160.7043,161.5736,160.7043,161.477,16524.0
2021-12-15 15:55:00,167.21,167.66,167.17,167.54,58247.0,161.4963,161.9309,161.4577,161.815,58247.0
2021-12-16 09:30:00,167.5,168.36,167.3,168.12,13287.0,161.7764,162.607,161.5832,162.3752,13287.0
2021-12-16 09:35:00,168.09,168.38,167.57,167.58,2418.0,162.3462,162.6263,161.844,161.8537,2418.0
2021-12-16 09:40:00,167.41,167.96,167.41,167.42,2588.0,161.6895,162.2207,161.6895,161.6991,2588.0
2021-12-16 09:45:00,167.82,168.21,167.6,167.78,3753.0,162.0855,162.4621,161.873,162.0468,3753.0
2021-12-16 09:50:00,168.01,168.18,167.81,168.06,4817.0,162.269,162.4332,162.0758,162.3173,4817.0
2021-12-16 09:55:00,168.17,168.18,167.36,167.54,2400.0,162.4235,162.4332,161.6412,161.815,2400.0
2021-12-16 10:00:00,167.53,167.65,166.91,167.12,8948.0,161.8054,161.9213,161.2066,161.4094,8948.0
2021-12-16 10:05:00,166.99,167.23,166.72,167.07,4420.0,161.2838,161.5156,161.0231,161.3611,4420.0
2021-12-16 10:10:00,166.92,167.28,166.51,167.25,6598.0,161.2162,161.5639,160.8202,161.535,6598.0
2021-12-16 10:15:00,167.25,167.95,167.25,167.89,2900.0,161.535,162.211,161.535,162.1531,2900.0
2021-12-16 10:20:00,167.88,168.17,167.88,168.05,1800.0,162.1434,162.4235,162.1434,162.3076,1800.0
2021-12-16 10:25:00,168.15,168.37,168.11,168.11,3364.0,162.4042,162.6167,162.3656,162.3656,3364.0
2021-12-16 10:30:00,168.21,168.61,168.2,168.54,4849.0,162.4621,162.8485,162.4525,162.7809,4849.0
2021-12-16 10:35:00,168.53,168.58,168.37,168.4,3437.0,162.7712,162.8195,162.6167,162.6457,3437.0
2021-12-16 10:40:00,168.4,168.4,168.06,168.13,2048.0,162.6457,162.6457,162.3173,162.3849,2048.0
2021-12-16 10:45:00,168.0,168.43,168.0,168.32,3500.0,162.2593,162.6746,162.2593,162.5684,3500.0
2021-12-16 10:50:00,168.3,168.3,167.92,167.97,4107.0,162.5491,162.5491,162.1821,162.2303,4107.0
2021-12-16 10:55:00,168.02,168.18,167.94,168.17,4090.0,162.2786,162.4332,162.2014,162.4235,4090.0
2021-12-16 11:00:00,168.18,168.18,167.78,167.78,1791.0,162.4332,162.4332,162.0468,162.0468,1791.0
2021-12-16 11:05:00,167.88,168.07,167.84,168.07,1721.0,162.1434,162.3269,162.1048,162.3269,1721.0
2021-12-16 11:10:00,168.08,168.2,167.87,167.88,4376.0,162.3366,162.4525,162.1338,162.1434,4376.0
2021-12-16 11:15:00,168.06,168.11,167.56,167.77,28471.0,162.3173,162.3656,161.8344,162.0372,28471.0
2021-12-16 11:20:00,167.69,167.99,167.67,167.99,4402.0,161.9599,162.2497,161.9406,162.2497,4402.0
2021-12-16 11:25:00,167.86,167.86,167.39,167.63,8845.0,162.1241,162.1241,161.6702,161.902,8845.0
2021-12-16 11:30:00,167.51,167.62,167.25,167.37,14839.0,161.7861,161.8923,161.535,161.6509,14839.0
2021-12-16 11:35:00,167.44,167.45,167.25,167.3,4033.0,161.7185,161.7281,161.535,161.5832,4033.0
2021-12-16 11:40:00,167.25,167.66,167.25,167.66,3607.0,161.535,161.9309,161.535,161.9309,3607.0
2021-12-16 11:45:00,167.72,167.72,167.28,167.53,6781.0,161.9889,161.9889,161.5639,161.8054,6781.0
2021-12-16 11:50:00,167.52,167.52,166.98,166.98,3680.0,161.7957,161.7957,161.2742,161.2742,3680.0
2021-12-16 11:55:00,167.09,167.35,166.98,167.08,3498.0,161.3804,161.6315,161.2742,161.3708,3498.0
2021-12-16 12:00:00,167.0,167.25,167.0,167.21,2631.0,161.2935,161.535,161.2935,161.4963,2631.0
2021-12-16 12:05:00,167.12,167.2,166.82,166.82,3370.0,161.4094,161.4867,161.1196,161.1196,3370.0
2021-12-16 12:10:00,166.85,167.11,166.78,166.82,4229.0,161.1486,161.3997,161.081,161.1196,4229.0
2021-12-16 12:15:00,166.73,166.93,166.7,166.75,3128.0,161.0327,161.2259,161.0037,161.052,3128.0
2021-12-16 12:20:00,166.85,167.12,166.76,167.06,4151.0,161.1486,161.4094,161.0617,161.3514,4151.0
2021-12-16 12:25:00,167.01,167.19,166.88,167.09,3666.0,161.3032,161.477,161.1776,161.3804,3666.0
2021-12-16 12:30:00,167.14,167.15,166.9,167.08,2501.0,161.4287,161.4384,161.1969,161.3708,2501.0
2021-12-16 12:35:00,167.09,167.09,166.92,167.01,3528.0,161.3804,161.3804,161.2162,161.3032,3528.0
2021-12-16 12:40:00,167.08,167.08,166.88,166.98,1589.0,161.3708,161.3708,161.1776,161.2742,1589.0
2021-12-16 12:45:00,166.98,167.25,166.89,166.89,7202.0,161.2742,161.535,161.1873,161.1873,7202.0
2021-12-16 12:50:00,166.91,166.96,166.8,166.81,3363.0,161.2066,161.2549,161.1003,161.11,3363.0
2021-12-16 12:55:00,166.76,166.83,166.63,166.68,2705.0,161.0617,161.1293,160.9361,160.9844,2705.0
2021-12-16 13:00:00,166.68,166.86,166.68,166.84,3699.0,160.9844,161.1583,160.9844,161.139,3699.0
2021-12-16 13:05:00,166.85,166.85,166.33,166.62,6733.0,161.1486,161.1486,160.6464,160.9265,6733.0
2021-12-16 13:10:00,166.64,166.87,166.64,166.84,1736.0,160.9458,161.1679,160.9458,161.139,1736.0
2021-12-16 13:15:00,166.79,166.88,166.73,166.88,2459.0,161.0907,161.1776,161.0327,161.1776,2459.0
2021-12-16 13:20:00,166.85,166.85,166.62,166.62,1161.0,161.1486,161.1486,160.9265,160.9265,1161.0
2021-12-16 13:25:00,166.7,166.7,166.42,166.55,2228.0,161.0037,161.0037,160.7333,160.8589,2228.0
2021-12-16 13:30:00,166.52,166.61,166.25,166.25,2582.0,160.8299,160.9168,160.5691,160.5691,2582.0
2021-12-16 13:35:00,166.23,166.36,166.2,166.28,2286.0,160.5498,160.6754,160.5208,160.5981,2286.0
2021-12-16 13:40:00,166.28,166.34,166.19,166.19,2786.0,160.5981,160.656,160.5112,160.5112,2786.0
2021-12-16 13:45:00,166.19,166.4,166.06,166.4,2909.0,160.5112,160.714,160.3856,160.714,2909.0
2021-12-16 13:50:00,166.34,166.34,166.03,166.03,1254.0,160.656,160.656,160.3566,160.3566,1254.0
2021-12-16 13:55:00,166.13,166.35,166.13,166.25,1544.0,160.4532,160.6657,160.4532,160.5691,1544.0
2021-12-16 14:00:00,166.25,166.52,166.25,166.49,2291.0,160.5691,160.8299,160.5691,160.8009,2291.0
2021-12-16 14:05:00,166.5,166.68,166.49,166.58,4393.0,160.8106,160.9844,160.8009,160.8878,4393.0
2021-12-16 14:10:00,166.67,166.76,166.46,166.76,5507.0,160.9748,161.0617,160.7719,161.0617,5507.0
2021-12-16 14:15:00,166.81,166.84,166.34,166.41,2640.0,161.11,161.139,160.656,160.7237,2640.0
2021-12-16 14:20:00,166.4,166.53,166.25,166.29,3125.0,160.714,160.8396,160.5691,160.6078,3125.0
2021-12-16 14:25:00,166.16,166.16,165.9,165.9,3457.0,160.4822,160.4822,160.2311,160.2311,3457.0
2021-12-16 14:30:00,165.91,165.91,165.8,165.9,2571.0,160.2407,160.2407,160.1345,160.2311,2571.0
2021-12-16 14:35:00,165.82,166.07,165.73,166.07,3108.0,160.1538,160.3953,160.0669,160.3953,3108.0
2021-12-16 14:40:00,166.13,166.13,165.62,165.72,2371.0,160.4532,160.4532,159.9606,160.0572,2371.0
2021-12-16 14:45:00,165.64,165.64,165.24,165.25,3450.0,159.98,159.98,159.5936,159.6033,3450.0
2021-12-16 14:50:00,165.34,165.4,165.14,165.25,2966.0,159.6902,159.7482,159.4971,159.6033,2966.0
2021-12-16 14:55:00,165.03,165.54,164.99,165.47,3880.0,159.3908,159.8834,159.3522,159.8158,3880.0
2021-12-16 15:00:00,165.46,165.49,165.19,165.47,3236.0,159.8061,159.8351,159.5453,159.8158,3236.0
2021-12-16 15:05:00,165.45,165.61,165.29,165.29,3505.0,159.7965,159.951,159.6419,159.6419,3505.0
2021-12-16 15:10:00,165.26,165.39,165.11,165.34,2613.0,159.613,159.7385,159.4681,159.6902,2613.0
2021-12-16 15:15:00,165.24,165.46,165.21,165.44,4246.0,159.5936,159.8061,159.5647,159.7868,4246.0
2021-12-16 15:20:00,165.44,165.65,165.42,165.57,4219.0,159.7868,159.9896,159.7675,159.9124,4219.0
2021-12-16 15:25:00,165.58,165.96,165.58,165.77,4781.0,159.922,160.289,159.922,160.1055,4781.0
2021-12-16 15:30:00,165.87,165.99,165.73,165.99,6097.0,160.2021,160.318,160.0669,160.318,6097.0
2021-12-16 15:35:00,165.99,166.26,165.88,166.15,6691.0,160.318,160.5788,160.2118,160.4725,6691.0
2021-12-16 15:40:00,166.17,166.55,166.15,166.19,9063.0,160.4919,160.8589,160.4725,160.5112,9063.0
2021-12-16 15:45:00,166.18,166.25,165.92,165.93,12336.0,160.5015,160.5691,160.2504,160.2601,12336.0
2021-12-16 15:50:00,165.9,166.64,165.9,166.24,15417.0,160.2311,160.9458,160.2311,160.5595,15417.0
2021-12-16 15:55:00,166.27,166.44,166.0,166.04,61805.0,160.5884,160.7526,160.3277,160.3663,61805.0
2021-12-17 09:30:00,165.66,166.03,164.81,165.14,190289.0,159.9993,160.3566,159.1783,159.4971,190289.0
2021-12-17 09:35:00,165.0,165.0,164.01,164.69,2289.0,159.3618,159.3618,158.4057,159.0624,2289.0
2021-12-17 09:40:00,164.7,164.7,164.02,164.21,3443.0,159.0721,159.0721,158.4153,158.5988,3443.0
2021-12-17 09:45:00,164.06,165.1,164.01,165.1,11011.0,158.454,159.4584,158.4057,159.4584,11011.0
2021-12-17 09:50:00,165.05,165.22,164.7,164.72,10060.0,159.4101,159.5743,159.0721,159.0914,10060.0
2021-12-17 09:55:00,164.68,164.68,164.43,164.44,1206.0,159.0528,159.0528,158.8113,158.821,1206.0
2021-12-17 10:00:00,164.34,164.46,163.7,163.7,2971.0,158.7244,158.8403,158.1063,158.1063,2971.0
2021-12-17 10:05:00,163.53,164.07,163.53,163.95,1638.0,157.9421,158.4636,157.9421,158.3477,1638.0
2021-12-17 10:10:00,164.03,164.25,163.78,164.0,3310.0,158.425,158.6375,158.1835,158.396,3310.0
2021-12-17 10:15:00,163.98,163.98,163.59,163.68,1600.0,158.3767,158.3767,158.0,158.0869,1600.0
2021-12-17 10:20:00,163.95,163.97,163.73,163.84,3351.0,158.3477,158.367,158.1352,158.2415,3351.0
2021-12-17 10:25:00,163.97,164.02,163.69,163.76,4614.0,158.367,158.4153,158.0966,158.1642,4614.0
2021-12-17 10:30:00,163.93,164.42,163.69,164.39,4629.0,158.3284,158.8017,158.0966,158.7727,4629.0
2021-12-17 10:35:00,164.39,164.54,164.15,164.49,4062.0,158.7727,158.9176,158.5409,158.8693,4062.0
2021-12-17 10:40:00,164.49,164.49,164.04,164.39,7154.0,158.8693,158.8693,158.4346,158.7727,7154.0
2021-12-17 10:45:00,164.38,164.69,164.38,164.69,1600.0,158.763,159.0624,158.763,159.0624,1600.0
2021-12-17 10:50:00,164.65,165.2,164.51,165.16,4889.0,159.0238,159.555,158.8886,159.5164,4889.0
2021-12-17 10:55:00,165.21,165.77,165.21,165.75,2706.0,159.5647,160.1055,159.5647,160.0862,2706.0
2021-12-17 11:00:00,165.67,166.2,165.66,166.03,5803.0,160.0089,160.5208,159.9993,160.3566,5803.0
2021-12-17 11:05:00,166.14,166.28,165.68,165.68,5000.0,160.4629,160.5981,160.0186,160.0186,5000.0
2021-12-17 11:10:00,165.81,166.08,165.68,165.93,1903.0,160.1442,160.4049,160.0186,160.2601,1903.0
2021-12-17 11:15:00,165.94,166.07,165.93,166.0,763.0,160.2697,160.3953,160.2601,160.3277,763.0
2021-12-17 11:20:00,166.0,166.23,165.73,165.74,3077.0,160.3277,160.5498,160.0669,160.0765,3077.0
2021-12-17 11:25:00,165.8,165.89,165.5,165.63,6816.0,160.1345,160.2214,159.8447,159.9703,6816.0
2021-12-17 11:30:00,165.5,165.68,165.1,165.1,4128.0,159.8447,160.0186,159.4584,159.4584,4128.0
2021-12-17 11:35:00,165.15,165.15,164.77,164.85,1249.0,159.5067,159.5067,159.1397,159.217,1249.0
2021-12-17 11:40:00,165.08,165.11,164.57,164.58,1450.0,159.4391,159.4681,158.9465,158.9562,1450.0
2021-12-17 11:45:00,164.51,164.51,164.23,164.24,1104.0,158.8886,158.8886,158.6181,158.6278,1104.0
2021-12-17 11:50:00,164.36,164.68,164.26,164.48,10886.0,158.7437,159.0528,158.6471,158.8596,10886.0
2021-12-17 11:55:00,164.46,164.79,164.3,164.68,5013.0,158.8403,159.159,158.6858,159.0528,5013.0
2021-12-17 12:00:00,164.67,164.68,164.31,164.45,4575.0,159.0431,159.0528,158.6954,158.8306,4575.0
2021-12-17 12:05:00,164.52,164.73,164.4,164.67,9632.0,158.8982,159.1011,158.7823,159.0431,9632.0
2021-12-17 12:10:00,164.6,164.98,164.6,164.94,2372.0,158.9755,159.3425,158.9755,159.3039,2372.0
2021-12-17 12:15:00,165.01,165.14,164.78,164.79,2013.0,159.3715,159.4971,159.1494,159.159,2013.0
2021-12-17 12:20:00,164.81,165.14,164.81,164.93,4498.0,159.1783,159.4971,159.1783,159.2942,4498.0
2021-12-17 12:25:00,164.95,165.16,164.78,165.16,6861.0,159.3135,159.5164,159.1494,159.5164,6861.0
2021-12-17 12:30:00,165.21,165.73,165.2,165.71,4618.0,159.5647,160.0669,159.555,160.0476,4618.0
2021-12-17 12:35:00,165.69,165.87,165.39,165.39,2519.0,160.0283,160.2021,159.7385,159.7385,2519.0
2021-12-17 12:40:00,165.46,165.52,165.09,165.18,3485.0,159.8061,159.8641,159.4488,159.5357,3485.0
2021-12-17 12:45:00,165.16,165.27,165.12,165.13,3929.0,159.5164,159.6226,159.4777,159.4874,3929.0
2021-12-17 12:50:00,165.17,165.17,164.8,165.17,9397.0,159.526,159.526,159.1687,159.526,9397.0
2021-12-17 12:55:00,165.26,165.3,165.1,165.11,8577.0,159.613,159.6516,159.4584,159.4681,8577.0
2021-12-17 13:00:00,165.15,165.2,164.99,165.17,10050.0,159.5067,159.555,159.3522,159.526,10050.0
2021-12-17 13:05:00,165.09,165.18,164.9,164.99,3927.0,159.4488,159.5357,159.2653,159.3522,3927.0
2021-12-17 13:10:00,164.99,165.19,164.99,165.01,2782.0,159.3522,159.5453,159.3522,159.3715,2782.0
2021-12-17 13:15:00,165.11,165.35,165.11,165.32,3115.0,159.4681,159.6999,159.4681,159.6709,3115.0
2021-12-17 13:20:00,165.32,165.4,165.21,165.27,14818.0,159.6709,159.7482,159.5647,159.6226,14818.0
2021-12-17 13:25:00,165.21,165.46,165.03,165.46,5190.0,159.5647,159.8061,159.3908,159.8061,5190.0
2021-12-17 13:30:00,165.41,165.52,165.27,165.47,5085.0,159.7578,159.8641,159.6226,159.8158,5085.0
2021-12-17 13:35:00,165.5,165.6,165.43,165.43,4219.0,159.8447,159.9413,159.7771,159.7771,4219.0
2021-12-17 13:40:00,165.49,165.57,165.3,165.31,4038.0,159.8351,159.9124,159.6516,159.6612,4038.0
2021-12-17 13:45:00,165.34,165.59,165.33,165.53,3404.0,159.6902,159.9317,159.6806,159.8737,3404.0
2021-12-17 13:50:00,165.53,165.54,165.27,165.28,2324.0,159.8737,159.8834,159.6226,159.6323,2324.0
2021-12-17 13:55:00,165.28,165.54,165.24,165.53,3564.0,159.6323,159.8834,159.5936,159.8737,3564.0
2021-12-17 14:00:00,165.64,165.64,164.98,165.12,9869.0,159.98,159.98,159.3425,159.4777,9869.0
2021-12-17 14:05:00,165.17,165.2,165.05,165.08,8190.0,159.526,159.555,159.4101,159.4391,8190.0
2021-12-17 14:10:00,165.08,165.11,164.69,164.7,4300.0,159.4391,159.4681,159.0624,159.0721,4300.0
2021-12-17 14:15:00,164.72,165.19,164.71,165.19,8666.0,159.0914,159.5453,159.0817,159.5453,8666.0
2021-12-17 14:20:00,165.14,165.27,165.07,165.21,9618.0,159.4971,159.6226,159.4294,159.5647,9618.0
2021-12-17 14:25:00,165.21,165.25,164.91,165.25,6946.0,159.5647,159.6033,159.2749,159.6033,6946.0
2021-12-17 14:30:00,165.18,165.34,165.17,165.23,8467.0,159.5357,159.6902,159.526,159.584,8467.0
2021-12-17 14:35:00,165.23,165.23,165.01,165.16,12550.0,159.584,159.584,159.3715,159.5164,12550.0
2021-12-17 14:40:00,165.14,165.25,164.45,164.58,17087.0,159.4971,159.6033,158.8306,158.9562,17087.0
2021-12-17 14:45:00,164.61,164.78,164.6,164.62,3458.0,158.9852,159.1494,158.9755,158.9948,3458.0
2021-12-17 14:50:00,164.56,164.68,164.52,164.6,10016.0,158.9369,159.0528,158.8982,158.9755,10016.0
2021-12-17 14:55:00,164.56,164.8,164.5,164.55,4353.0,158.9369,159.1687,158.8789,158.9272,4353.0
2021-12-17 15:00:00,164.58,164.74,164.52,164.6,6405.0,158.9562,159.1107,158.8982,158.9755,6405.0
2021-12-17 15:05:00,164.62,164.98,164.62,164.89,9662.0,158.9948,159.3425,158.9948,159.2556,9662.0
2021-12-17 15:10:00,164.93,165.0,164.82,164.83,13306.0,159.2942,159.3618,159.188,159.1976,13306.0
2021-12-17 15:15:00,164.8,165.0,164.64,164.8,10777.0,159.1687,159.3618,159.0141,159.1687,10777.0
2021-12-17 15:20:00,164.82,164.82,164.56,164.56,5664.0,159.188,159.188,158.9369,158.9369,5664.0
2021-12-17 15:25:00,164.55,164.82,164.34,164.75,15898.0,158.9272,159.188,158.7244,159.1204,15898.0
2021-12-17 15:30:00,164.89,164.9,164.5,164.81,31645.0,159.2556,159.2653,158.8789,159.1783,31645.0
2021-12-17 15:35:00,164.79,164.89,164.56,164.85,51312.0,159.159,159.2556,158.9369,159.217,51312.0
2021-12-17 15:40:00,164.81,164.9,164.63,164.71,21078.0,159.1783,159.2653,159.0045,159.0817,21078.0
2021-12-17 15:45:00,164.72,164.87,164.5,164.51,40751.0,159.0914,159.2363,158.8789,158.8886,40751.0
2021-12-17 15:50:00,164.52,164.52,163.83,164.19,54560.0,158.8982,158.8982,158.2318,158.5795,54560.0
2021-12-17 15:55:00,164.13,164.73,164.1,164.4,127815.0,158.5216,159.1011,158.4926,158.7823,127815.0
2021-12-20 09:30:00,162.91,163.45,161.74,162.43,9915.0,157.3433,157.8648,156.2132,156.8797,9915.0
2021-12-20 09:35:00,161.76,162.3,161.47,161.82,14754.0,156.2325,156.7541,155.9525,156.2905,14754.0
2021-12-20 09:40:00,161.98,162.24,161.71,162.24,9138.0,156.445,156.6961,156.1843,156.6961,9138.0
2021-12-20 09:45:00,162.01,162.41,161.81,162.0,9983.0,156.474,156.8603,156.2808,156.4643,9983.0
2021-12-20 09:50:00,162.09,162.09,161.63,161.63,2913.0,156.5513,156.5513,156.107,156.107,2913.0
2021-12-20 09:55:00,161.74,162.24,161.64,161.93,2339.0,156.2132,156.6961,156.1166,156.3967,2339.0
2021-12-20 10:00:00,162.01,162.39,161.95,162.03,5301.0,156.474,156.841,156.4161,156.4933,5301.0
2021-12-20 10:05:00,162.03,162.51,162.03,162.21,3642.0,156.4933,156.9569,156.4933,156.6672,3642.0
2021-12-20 10:10:00,161.82,161.92,161.5,161.67,8714.0,156.2905,156.3871,155.9814,156.1456,8714.0
2021-12-20 10:15:00,161.5,161.88,161.47,161.82,9684.0,155.9814,156.3484,155.9525,156.2905,9684.0
2021-12-20 10:20:00,161.93,162.03,161.54,161.67,3100.0,156.3967,156.4933,156.0201,156.1456,3100.0
2021-12-20 10:25:00,161.69,161.71,161.13,161.15,6862.0,156.1649,156.1843,155.6241,155.6434,6862.0
2021-12-20 10:30:00,161.15,161.51,161.15,161.49,800.0,155.6434,155.9911,155.6434,155.9718,800.0
2021-12-20 10:35:00,161.49,162.14,161.48,162.06,7523.0,155.9718,156.5996,155.9621,156.5223,7523.0
2021-12-20 10:40:00,162.03,162.04,161.64,161.9,3775.0,156.4933,156.503,156.1166,156.3678,3775.0
2021-12-20 10:45:00,162.03,162.5,162.03,162.4,12209.0,156.4933,156.9473,156.4933,156.8507,12209.0
2021-12-20 10:50:00,162.5,162.5,162.31,162.39,2907.0,156.9473,156.9473,156.7638,156.841,2907.0
2021-12-20 10:55:00,162.4,162.46,162.02,162.17,3121.0,156.8507,156.9086,156.4837,156.6285,3121.0
2021-12-20 11:00:00,162.13,162.34,161.94,161.99,3589.0,156.5899,156.7927,156.4064,156.4547,3589.0
2021-12-20 11:05:00,162.11,162.21,162.02,162.21,4409.0,156.5706,156.6672,156.4837,156.6672,4409.0
2021-12-20 11:10:00,162.21,162.42,162.13,162.2,5414.0,156.6672,156.87,156.5899,156.6575,5414.0
2021-12-20 11:15:00,162.2,162.74,162.18,162.74,6905.0,156.6575,157.1791,156.6382,157.1791,6905.0
2021-12-20 11:20:00,162.81,162.9,162.54,162.74,3103.0,157.2467,157.3336,156.9859,157.1791,3103.0
2021-12-20 11:25:00,162.72,162.73,162.25,162.38,7646.0,157.1597,157.1694,156.7058,156.8314,7646.0
2021-12-20 11:30:00,162.47,162.63,162.25,162.54,3354.0,156.9183,157.0728,156.7058,156.9859,3354.0
2021-12-20 11:35:00,162.61,162.79,162.47,162.79,4717.0,157.0535,157.2274,156.9183,157.2274,4717.0
2021-12-20 11:40:00,162.81,162.84,162.65,162.75,3547.0,157.2467,157.2756,157.0921,157.1887,3547.0
2021-12-20 11:45:00,162.75,162.76,162.55,162.62,5145.0,157.1887,157.1984,156.9956,157.0632,5145.0
2021-12-20 11:50:00,162.68,162.93,162.68,162.93,3839.0,157.1211,157.3626,157.1211,157.3626,3839.0
2021-12-20 11:55:00,162.89,162.96,162.69,162.69,2589.0,157.3239,157.3915,157.1308,157.1308,2589.0
2021-12-20 12:00:00,162.67,162.67,162.37,162.46,6526.0,157.1115,157.1115,156.8217,156.9086,6526.0
2021-12-20 12:05:00,162.46,162.46,162.14,162.15,7079.0,156.9086,156.9086,156.5996,156.6092,7079.0
2021-12-20 12:10:00,162.23,162.37,162.13,162.37,4558.0,156.6865,156.8217,156.5899,156.8217,4558.0
2021-12-20 12:15:00,162.32,162.49,162.27,162.49,4281.0,156.7734,156.9376,156.7251,156.9376,4281.0
2021-12-20 12:20:00,162.26,162.71,162.26,162.59,13535.0,156.7155,157.1501,156.7155,157.0342,13535.0
2021-12-20 12:25:00,162.59,163.04,162.59,162.97,8042.0,157.0342,157.4688,157.0342,157.4012,8042.0
2021-12-20 12:30:00,162.88,162.92,162.69,162.78,6609.0,157.3143,157.3529,157.1308,157.2177,6609.0
2021-12-20 12:35:00,162.76,162.98,162.75,162.83,9158.0,157.1984,157.4109,157.1887,157.266,9158.0
2021-12-20 12:40:00,162.88,162.88,162.71,162.77,3687.0,157.3143,157.3143,157.1501,157.208,3687.0
2021-12-20 12:45:00,162.75,162.94,162.75,162.81,5346.0,157.1887,157.3722,157.1887,157.2467,5346.0
2021-12-20 12:50:00,162.81,162.91,162.75,162.91,6985.0,157.2467,157.3433,157.1887,157.3433,6985.0
2021-12-20 12:55:00,162.88,162.89,162.72,162.72,4723.0,157.3143,157.3239,157.1597,157.1597,4723.0
2021-12-20 13:00:00,162.71,162.82,162.69,162.81,6790.0,157.1501,157.2563,157.1308,157.2467,6790.0
2021-12-20 13:05:00,162.77,162.85,162.75,162.79,3071.0,157.208,157.2853,157.1887,157.2274,3071.0
2021-12-20 13:10:00,162.84,163.19,162.84,163.13,2679.0,157.2756,157.6137,157.2756,157.5557,2679.0
2021-12-20 13:15:00,163.15,163.21,163.08,163.1,2507.0,157.5751,157.633,157.5074,157.5268,2507.0
2021-12-20 13:20:00,163.06,163.21,162.94,163.07,4620.0,157.4881,157.633,157.3722,157.4978,4620.0
2021-12-20 13:25:00,163.06,163.14,162.96,162.96,4729.0,157.4881,157.5654,157.3915,157.3915,4729.0
2021-12-20 13:30:00,163.01,163.05,162.62,162.83,5384.0,157.4398,157.4785,157.0632,157.266,5384.0
2021-12-20 13:35:00,162.85,163.22,162.79,163.18,3522.0,157.2853,157.6427,157.2274,157.604,3522.0
2021-12-20 13:40:00,163.16,163.48,163.1,163.48,1751.0,157.5847,157.8938,157.5268,157.8938,1751.0
2021-12-20 13:45:00,163.45,163.49,163.39,163.49,2369.0,157.8648,157.9034,157.8068,157.9034,2369.0
2021-12-20 13:50:00,163.49,163.59,163.3,163.59,4310.0,157.9034,158.0,157.7199,158.0,4310.0
2021-12-20 13:55:00,163.59,163.62,163.31,163.39,2913.0,158.0,158.029,157.7296,157.8068,2913.0
2021-12-20 14:00:00,163.3,163.56,163.27,163.4,3310.0,157.7199,157.971,157.691,157.8165,3310.0
2021-12-20 14:05:00,163.34,163.51,163.26,163.42,3804.0,157.7586,157.9227,157.6813,157.8358,3804.0
2021-12-20 14:10:00,163.41,163.44,163.2,163.29,3139.0,157.8262,157.8551,157.6233,157.7103,3139.0
2021-12-20 14:15:00,163.32,163.51,163.32,163.51,2237.0,157.7392,157.9227,157.7392,157.9227,2237.0
2021-12-20 14:20:00,163.53,163.61,163.49,163.56,1618.0,157.9421,158.0193,157.9034,157.971,1618.0
2021-12-20 14:25:00,163.48,163.53,163.37,163.47,3374.0,157.8938,157.9421,157.7875,157.8841,3374.0
2021-12-20 14:30:00,163.42,163.45,163.12,163.15,4100.0,157.8358,157.8648,157.5461,157.5751,4100.0
2021-12-20 14:35:00,163.18,163.36,163.11,163.29,6569.0,157.604,157.7779,157.5364,157.7103,6569.0
2021-12-20 14:40:00,163.31,163.34,163.14,163.14,2582.0,157.7296,157.7586,157.5654,157.5654,2582.0
2021-12-20 14:45:00,163.13,163.38,163.05,163.33,5485.0,157.5557,157.7972,157.4785,157.7489,5485.0
2021-12-20 14:50:00,163.37,163.49,163.33,163.45,3773.0,157.7875,157.9034,157.7489,157.8648,3773.0
2021-12-20 14:55:00,163.52,163.52,163.32,163.36,5824.0,157.9324,157.9324,157.7392,157.7779,5824.0
2021-12-20 15:00:00,163.3,163.64,163.28,163.55,6620.0,157.7199,158.0483,157.7006,157.9614,6620.0
2021-12-20 15:05:00,163.59,163.64,163.43,163.56,3977.0,158.0,158.0483,157.8455,157.971,3977.0
2021-12-20 15:10:00,163.5,163.74,163.5,163.54,6263.0,157.9131,158.1449,157.9131,157.9517,6263.0
2021-12-20 15:15:00,163.54,163.94,163.5,163.9,9428.0,157.9517,158.3381,157.9131,158.2994,9428.0
2021-12-20 15:20:00,163.96,164.0,163.65,163.69,8665.0,158.3574,158.396,158.058,158.0966,8665.0
2021-12-20 15:25:00,163.75,163.89,163.69,163.84,7093.0,158.1545,158.2898,158.0966,158.2415,7093.0
2021-12-20 15:30:00,163.85,163.87,163.44,163.62,6407.0,158.2511,158.2704,157.8551,158.029,6407.0
2021-12-20 15:35:00,163.62,163.85,163.57,163.85,7010.0,158.029,158.2511,157.9807,158.2511,7010.0
2021-12-20 15:40:00,163.84,163.94,163.72,163.78,6482.0,158.2415,158.3381,158.1256,158.1835,6482.0
2021-12-20 15:45:00,163.81,163.91,163.69,163.83,9759.0,158.2125,158.3091,158.0966,158.2318,9759.0
2021-12-20 15:50:00,163.88,164.32,163.88,164.25,14635.0,158.2801,158.7051,158.2801,158.6375,14635.0
2021-12-20 15:55:00,164.2,164.66,164.2,164.35,51607.0,158.5892,159.0335,158.5892,158.734,51607.0
2021-12-21 09:30:00,165.16,165.66,164.85,165.59,20654.0,159.5164,159.9993,159.217,159.9317,20654.0
2021-12-21 09:35:00,165.59,165.77,165.11,165.12,20337.0,159.9317,160.1055,159.4681,159.4777,20337.0
2021-12-21 09:40:00,164.9,164.98,164.74,164.86,1843.0,159.2653,159.3425,159.1107,159.2266,1843.0
2021-12-21 09:45:00,164.68,165.02,164.26,164.26,12914.0,159.0528,159.3812,158.6471,158.6471,12914.0
2021-12-21 09:50:00,164.08,164.45,164.08,164.31,5285.0,158.4733,158.8306,158.4733,158.6954,5285.0
2021-12-21 09:55:00,164.28,164.51,163.76,163.77,4219.0,158.6664,158.8886,158.1642,158.1739,4219.0
2021-12-21 10:00:00,163.86,163.86,163.01,163.04,3792.0,158.2608,158.2608,157.4398,157.4688,3792.0
2021-12-21 10:05:00,162.98,163.17,162.78,163.14,12678.0,157.4109,157.5944,157.2177,157.5654,12678.0
2021-12-21 10:10:00,163.2,163.39,162.97,163.39,7305.0,157.6233,157.8068,157.4012,157.8068,7305.0
2021-12-21 10:15:00,163.47,164.11,163.46,163.99,6202.0,157.8841,158.5022,157.8745,158.3863,6202.0
2021-12-21 10:20:00,163.93,164.15,163.59,163.59,3790.0,158.3284,158.5409,158.0,158.0,3790.0
2021-12-21 10:25:00,163.48,163.48,162.87,162.89,12055.0,157.8938,157.8938,157.3046,157.3239,12055.0
2021-12-21 10:30:00,162.85,163.06,162.83,163.0,11100.0,157.2853,157.4881,157.266,157.4302,11100.0
2021-12-21 10:35:00,162.85,162.93,162.12,162.27,18602.0,157.2853,157.3626,156.5802,156.7251,18602.0
2021-12-21 10:40:00,162.27,162.56,162.26,162.56,7873.0,156.7251,157.0052,156.7155,157.0052,7873.0
2021-12-21 10:45:00,162.5,162.5,162.19,162.2,6986.0,156.9473,156.9473,156.6479,156.6575,6986.0
2021-12-21 10:50:00,162.17,162.42,162.06,162.42,5273.0,156.6285,156.87,156.5223,156.87,5273.0
2021-12-21 10:55:00,162.41,162.76,162.25,162.31,8158.0,156.8603,157.1984,156.7058,156.7638,8158.0
2021-12-21 11:00:00,162.36,162.51,162.24,162.28,1733.0,156.812,156.9569,156.6961,156.7348,1733.0
2021-12-21 11:05:00,162.41,162.45,162.28,162.37,1800.0,156.8603,156.899,156.7348,156.8217,1800.0
2021-12-21 11:10:00,162.39,162.43,162.24,162.39,5115.0,156.841,156.8797,156.6961,156.841,5115.0
2021-12-21 11:15:00,162.45,162.71,162.39,162.71,23274.0,156.899,157.1501,156.841,157.1501,23274.0
2021-12-21 11:20:00,162.65,163.09,162.64,163.09,6138.0,157.0921,157.5171,157.0825,157.5171,6138.0
2021-12-21 11:25:00,163.12,163.19,162.89,162.89,3734.0,157.5461,157.6137,157.3239,157.3239,3734.0
2021-12-21 11:30:00,162.89,163.11,162.89,162.92,2181.0,157.3239,157.5364,157.3239,157.3529,2181.0
2021-12-21 11:35:00,162.93,163.26,162.93,163.14,2933.0,157.3626,157.6813,157.3626,157.5654,2933.0
2021-12-21 11:40:00,163.06,163.84,163.06,163.84,12354.0,157.4881,158.2415,157.4881,158.2415,12354.0
2021-12-21 11:45:00,163.84,163.9,163.07,163.28,14005.0,158.2415,158.2994,157.4978,157.7006,14005.0
2021-12-21 11:50:00,163.28,163.29,163.0,163.05,4844.0,157.7006,157.7103,157.4302,157.4785,4844.0
2021-12-21 11:55:00,163.01,163.11,162.71,162.95,10283.0,157.4398,157.5364,157.1501,157.3819,10283.0
2021-12-21 12:00:00,162.95,163.2,162.95,163.05,3839.0,157.3819,157.6233,157.3819,157.4785,3839.0
2021-12-21 12:05:00,163.03,163.57,163.03,163.57,34646.0,157.4592,157.9807,157.4592,157.9807,34646.0
2021-12-21 12:10:00,163.51,163.83,163.5,163.71,24823.0,157.9227,158.2318,157.9131,158.1159,24823.0
2021-12-21 12:15:00,163.78,163.79,163.44,163.47,5575.0,158.1835,158.1932,157.8551,157.8841,5575.0
2021-12-21 12:20:00,163.52,163.67,163.37,163.67,7609.0,157.9324,158.0773,157.7875,158.0773,7609.0
2021-12-21 12:25:00,163.67,163.8,163.61,163.67,5086.0,158.0773,158.2028,158.0193,158.0773,5086.0
2021-12-21 12:30:00,163.71,163.98,163.7,163.98,7840.0,158.1159,158.3767,158.1063,158.3767,7840.0
2021-12-21 12:35:00,163.96,164.22,163.93,164.2,9028.0,158.3574,158.6085,158.3284,158.5892,9028.0
2021-12-21 12:40:00,164.14,164.17,164.0,164.0,1939.0,158.5312,158.5602,158.396,158.396,1939.0
2021-12-21 12:45:00,164.05,164.28,164.01,164.18,9746.0,158.4443,158.6664,158.4057,158.5699,9746.0
2021-12-21 12:50:00,164.24,164.39,164.05,164.3,8129.0,158.6278,158.7727,158.4443,158.6858,8129.0
2021-12-21 12:55:00,164.23,164.39,164.23,164.3,3915.0,158.6181,158.7727,158.6181,158.6858,3915.0
2021-12-21 13:00:00,164.31,164.36,164.11,164.12,2704.0,158.6954,158.7437,158.5022,158.5119,2704.0
2021-12-21 13:05:00,164.12,164.27,164.12,164.22,5115.0,158.5119,158.6568,158.5119,158.6085,5115.0
2021-12-21 13:10:00,164.17,164.17,163.72,163.92,5807.0,158.5602,158.5602,158.1256,158.3187,5807.0
2021-12-21 13:15:00,163.9,163.91,163.8,163.87,2800.0,158.2994,158.3091,158.2028,158.2704,2800.0
2021-12-21 13:20:00,163.87,163.98,163.77,163.88,4471.0,158.2704,158.3767,158.1739,158.2801,4471.0
2021-12-21 13:25:00,163.89,163.92,163.72,163.85,5321.0,158.2898,158.3187,158.1256,158.2511,5321.0
2021-12-21 13:30:00,163.88,163.93,163.84,163.84,1887.0,158.2801,158.3284,158.2415,158.2415,1887.0
2021-12-21 13:35:00,163.87,164.09,163.87,163.87,6940.0,158.2704,158.4829,158.2704,158.2704,6940.0
2021-12-21 13:40:00,163.83,163.9,163.78,163.9,5235.0,158.2318,158.2994,158.1835,158.2994,5235.0
2021-12-21 13:45:00,163.9,164.04,163.88,164.0,3753.0,158.2994,158.4346,158.2801,158.396,3753.0
2021-12-21 13:50:00,164.0,164.08,163.95,163.95,5147.0,158.396,158.4733,158.3477,158.3477,5147.0
2021-12-21 13:55:00,163.95,163.98,163.84,163.87,4423.0,158.3477,158.3767,158.2415,158.2704,4423.0
2021-12-21 14:00:00,163.82,163.82,163.66,163.72,3859.0,158.2222,158.2222,158.0676,158.1256,3859.0
2021-12-21 14:05:00,163.73,163.83,163.66,163.79,6599.0,158.1352,158.2318,158.0676,158.1932,6599.0
2021-12-21 14:10:00,163.8,163.89,163.73,163.74,2302.0,158.2028,158.2898,158.1352,158.1449,2302.0
2021-12-21 14:15:00,163.79,163.79,163.59,163.69,7272.0,158.1932,158.1932,158.0,158.0966,7272.0
2021-12-21 14:20:00,163.67,163.67,163.54,163.54,1721.0,158.0773,158.0773,157.9517,157.9517,1721.0
2021-12-21 14:25:00,163.5,163.5,163.29,163.29,2820.0,157.9131,157.9131,157.7103,157.7103,2820.0
2021-12-21 14:30:00,163.4,163.57,163.39,163.55,8846.0,157.8165,157.9807,157.8068,157.9614,8846.0
2021-12-21 14:35:00,163.5,163.5,163.06,163.06,4440.0,157.9131,157.9131,157.4881,157.4881,4440.0
2021-12-21 14:40:00,163.12,163.24,163.01,163.23,5931.0,157.5461,157.662,157.4398,157.6523,5931.0
2021-12-21 14:45:00,163.24,163.53,163.21,163.33,5487.0,157.662,157.9421,157.633,157.7489,5487.0
2021-12-21 14:50:00,163.39,163.45,163.31,163.38,2747.0,157.8068,157.8648,157.7296,157.7972,2747.0
2021-12-21 14:55:00,163.3,163.42,163.25,163.25,6385.0,157.7199,157.8358,157.6716,157.6716,6385.0
2021-12-21 15:00:00,163.25,163.3,163.19,163.19,2037.0,157.6716,157.7199,157.6137,157.6137,2037.0
2021-12-21 15:05:00,163.19,163.28,163.09,163.25,9992.0,157.6137,157.7006,157.5171,157.6716,9992.0
2021-12-21 15:10:00,163.25,163.66,163.22,163.65,21575.0,157.6716,158.0676,157.6427,158.058,21575.0
2021-12-21 15:15:00,163.7,163.79,163.54,163.67,6694.0,158.1063,158.1932,157.9517,158.0773,6694.0
2021-12-21 15:20:00,163.69,163.86,163.68,163.72,4560.0,158.0966,158.2608,158.0869,158.1256,4560.0
2021-12-21 15:25:00,163.76,163.82,163.61,163.61,8402.0,158.1642,158.2222,158.0193,158.0193,8402.0
2021-12-21 15:30:00,163.59,163.65,163.54,163.56,4572.0,158.0,158.058,157.9517,157.971,4572.0
2021-12-21 15:35:00,163.55,163.6,163.34,163.34,8014.0,157.9614,158.0097,157.7586,157.7586,8014.0
2021-12-21 15:40:00,163.35,163.38,163.18,163.18,9360.0,157.7682,157.7972,157.604,157.604,9360.0
2021-12-21 15:45:00,163.21,163.23,162.85,162.85,8417.0,157.633,157.6523,157.2853,157.2853,8417.0
2021-12-21 15:50:00,162.91,163.8,162.88,163.72,19519.0,157.3433,158.2028,157.3143,158.1256,19519.0
2021-12-21 15:55:00,163.69,164.0,163.64,164.0,52317.0,158.0966,158.396,158.0483,158.396,52317.0
2021-12-22 09:30:00,163.8,164.77,163.52,163.52,8642.0,158.2028,159.1397,157.9324,157.9324,8642.0
2021-12-22 09:35:00,164.12,164.69,163.62,164.34,1897.0,158.5119,159.0624,158.029,158.7244,1897.0
2021-12-22 09:40:00,164.54,164.54,164.0,164.26,1306.0,158.9176,158.9176,158.396,158.6471,1306.0
2021-12-22 09:45:00,163.98,164.26,163.85,163.95,3350.0,158.3767,158.6471,158.2511,158.3477,3350.0
2021-12-22 09:50:00,163.96,164.14,163.82,164.0,3409.0,158.3574,158.5312,158.2222,158.396,3409.0
2021-12-22 09:55:00,164.27,164.27,163.21,163.45,3509.0,158.6568,158.6568,157.633,157.8648,3509.0
2021-12-22 10:00:00,163.45,163.85,163.39,163.59,8878.0,157.8648,158.2511,157.8068,158.0,8878.0
2021-12-22 10:05:00,163.56,163.71,163.25,163.25,3072.0,157.971,158.1159,157.6716,157.6716,3072.0
2021-12-22 10:10:00,163.42,163.75,163.41,163.75,4554.0,157.8358,158.1545,157.8262,158.1545,4554.0
2021-12-22 10:15:00,163.75,163.95,163.64,163.67,7210.0,158.1545,158.3477,158.0483,158.0773,7210.0
2021-12-22 10:20:00,163.67,163.95,163.66,163.87,2086.0,158.0773,158.3477,158.0676,158.2704,2086.0
2021-12-22 10:25:00,163.95,164.17,163.8,164.09,6663.0,158.3477,158.5602,158.2028,158.4829,6663.0
2021-12-22 10:30:00,164.23,164.28,163.95,164.19,1100.0,158.6181,158.6664,158.3477,158.5795,1100.0
2021-12-22 10:35:00,164.28,164.49,164.19,164.49,3200.0,158.6664,158.8693,158.5795,158.8693,3200.0
2021-12-22 10:40:00,164.53,164.56,164.16,164.49,3400.0,158.9079,158.9369,158.5505,158.8693,3400.0
2021-12-22 10:45:00,164.59,164.63,164.44,164.6,1416.0,158.9658,159.0045,158.821,158.9755,1416.0
2021-12-22 10:50:00,164.71,164.88,164.54,164.73,2762.0,159.0817,159.2459,158.9176,159.1011,2762.0
2021-12-22 10:55:00,164.73,164.81,164.69,164.71,1496.0,159.1011,159.1783,159.0624,159.0817,1496.0
2021-12-22 11:00:00,164.81,164.94,164.78,164.93,3316.0,159.1783,159.3039,159.1494,159.2942,3316.0
2021-12-22 11:05:00,164.86,164.91,164.66,164.66,1200.0,159.2266,159.2749,159.0335,159.0335,1200.0
2021-12-22 11:10:00,164.78,164.96,164.78,164.96,1300.0,159.1494,159.3232,159.1494,159.3232,1300.0
2021-12-22 11:15:00,164.92,164.96,164.85,164.86,3177.0,159.2846,159.3232,159.217,159.2266,3177.0
2021-12-22 11:20:00,164.91,165.08,164.85,164.99,59447.0,159.2749,159.4391,159.217,159.3522,59447.0
2021-12-22 11:25:00,164.99,165.1,164.85,164.86,3414.0,159.3522,159.4584,159.217,159.2266,3414.0
2021-12-22 11:30:00,164.97,165.42,164.97,165.18,2220.0,159.3329,159.7675,159.3329,159.5357,2220.0
2021-12-22 11:35:00,165.26,165.33,165.14,165.2,1400.0,159.613,159.6806,159.4971,159.555,1400.0
2021-12-22 11:40:00,165.2,165.2,164.87,164.94,4600.0,159.555,159.555,159.2363,159.3039,4600.0
2021-12-22 11:45:00,164.9,165.1,164.9,165.1,1200.0,159.2653,159.4584,159.2653,159.4584,1200.0
2021-12-22 11:50:00,164.99,165.0,164.86,165.0,11115.0,159.3522,159.3618,159.2266,159.3618,11115.0
2021-12-22 11:55:00,165.0,165.44,164.95,165.44,2300.0,159.3618,159.7868,159.3135,159.7868,2300.0
2021-12-22 12:00:00,165.37,165.47,165.15,165.22,3269.0,159.7192,159.8158,159.5067,159.5743,3269.0
2021-12-22 12:05:00,165.22,165.33,165.15,165.25,1560.0,159.5743,159.6806,159.5067,159.6033,1560.0
2021-12-22 12:10:00,165.39,165.45,165.24,165.3,1801.0,159.7385,159.7965,159.5936,159.6516,1801.0
2021-12-22 12:15:00,165.3,165.32,165.09,165.25,6213.0,159.6516,159.6709,159.4488,159.6033,6213.0
2021-12-22 12:20:00,165.25,165.25,165.13,165.19,2816.0,159.6033,159.6033,159.4874,159.5453,2816.0
2021-12-22 12:25:00,165.19,165.23,165.04,165.13,5010.0,159.5453,159.584,159.4005,159.4874,5010.0
2021-12-22 12:30:00,165.14,165.17,164.86,164.95,7369.0,159.4971,159.526,159.2266,159.3135,7369.0
2021-12-22 12:35:00,164.91,165.02,164.85,164.87,3585.0,159.2749,159.3812,159.217,159.2363,3585.0
2021-12-22 12:40:00,164.92,165.17,164.88,165.07,12079.0,159.2846,159.526,159.2459,159.4294,12079.0
2021-12-22 12:45:00,165.11,165.38,164.98,165.34,16164.0,159.4681,159.7289,159.3425,159.6902,16164.0
2021-12-22 12:50:00,165.33,165.4,165.16,165.19,14468.0,159.6806,159.7482,159.5164,159.5453,14468.0
2021-12-22 12:55:00,165.25,165.25,165.12,165.24,2987.0,159.6033,159.6033,159.4777,159.5936,2987.0
2021-12-22 13:00:00,165.29,165.4,165.25,165.4,1200.0,159.6419,159.7482,159.6033,159.7482,1200.0
2021-12-22 13:05:00,165.35,165.44,165.3,165.31,4725.0,159.6999,159.7868,159.6516,159.6612,4725.0
2021-12-22 13:10:00,165.29,165.37,165.21,165.22,7003.0,159.6419,159.7192,159.5647,159.5743,7003.0
2021-12-22 13:15:00,165.19,165.21,165.08,165.12,4600.0,159.5453,159.5647,159.4391,159.4777,4600.0
2021-12-22 13:20:00,165.08,165.18,165.02,165.14,2834.0,159.4391,159.5357,159.3812,159.4971,2834.0
2021-12-22 13:25:00,165.14,165.36,165.08,165.36,4200.0,159.4971,159.7095,159.4391,159.7095,4200.0
2021-12-22 13:30:00,165.37,165.49,165.32,165.44,3758.0,159.7192,159.8351,159.6709,159.7868,3758.0
2021-12-22 13:35:00,165.33,165.46,165.32,165.46,1100.0,159.6806,159.8061,159.6709,159.8061,1100.0
2021-12-22 13:40:00,165.46,165.46,165.3,165.38,1700.0,159.8061,159.8061,159.6516,159.7289,1700.0
2021-12-22 13:45:00,165.38,165.46,165.33,165.33,1996.0,159.7289,159.8061,159.6806,159.6806,1996.0
2021-12-22 13:50:00,165.45,165.48,165.44,165.47,700.0,159.7965,159.8254,159.7868,159.8158,700.0
2021-12-22 13:55:00,165.47,165.47,165.17,165.25,2126.0,159.8158,159.8158,159.526,159.6033,2126.0
2021-12-22 14:00:00,165.23,165.25,165.13,165.22,1200.0,159.584,159.6033,159.4874,159.5743,1200.0
2021-12-22 14:05:00,165.1,165.23,164.88,165.03,2566.0,159.4584,159.584,159.2459,159.3908,2566.0
2021-12-22 14:10:00,165.03,165.03,164.88,164.97,1577.0,159.3908,159.3908,159.2459,159.3329,1577.0
2021-12-22 14:15:00,164.97,165.04,164.94,165.04,1626.0,159.3329,159.4005,159.3039,159.4005,1626.0
2021-12-22 14:20:00,165.04,165.13,164.97,165.11,1835.0,159.4005,159.4874,159.3329,159.4681,1835.0
2021-12-22 14:25:00,165.11,165.11,164.94,165.06,2760.0,159.4681,159.4681,159.3039,159.4198,2760.0
2021-12-22 14:30:00,164.97,165.04,164.82,164.91,4300.0,159.3329,159.4005,159.188,159.2749,4300.0
2021-12-22 14:35:00,164.91,164.91,164.74,164.82,5100.0,159.2749,159.2749,159.1107,159.188,5100.0
2021-12-22 14:40:00,164.77,164.82,164.54,164.54,3952.0,159.1397,159.188,158.9176,158.9176,3952.0
2021-12-22 14:45:00,164.64,164.71,164.52,164.61,1742.0,159.0141,159.0817,158.8982,158.9852,1742.0
2021-12-22 14:50:00,164.61,164.67,164.47,164.47,4781.0,158.9852,159.0431,158.8499,158.8499,4781.0
2021-12-22 14:55:00,164.53,164.8,164.48,164.65,28870.0,158.9079,159.1687,158.8596,159.0238,28870.0
2021-12-22 15:00:00,164.64,165.02,164.64,164.81,14042.0,159.0141,159.3812,159.0141,159.1783,14042.0
2021-12-22 15:05:00,164.81,164.95,164.76,164.82,8608.0,159.1783,159.3135,159.13,159.188,8608.0
2021-12-22 15:10:00,164.9,165.17,164.75,165.17,5306.0,159.2653,159.526,159.1204,159.526,5306.0
2021-12-22 15:15:00,165.08,165.13,164.91,164.91,8143.0,159.4391,159.4874,159.2749,159.2749,8143.0
2021-12-22 15:20:00,164.96,165.04,164.87,164.92,6685.0,159.3232,159.4005,159.2363,159.2846,6685.0
2021-12-22 15:25:00,164.95,165.05,164.89,164.96,6500.0,159.3135,159.4101,159.2556,159.3232,6500.0
2021-12-22 15:30:00,164.99,165.2,164.91,165.1,11533.0,159.3522,159.555,159.2749,159.4584,11533.0
2021-12-22 15:35:00,165.1,165.16,164.95,165.07,12758.0,159.4584,159.5164,159.3135,159.4294,12758.0
2021-12-22 15:40:00,165.07,165.27,164.98,165.19,12670.0,159.4294,159.6226,159.3425,159.5453,12670.0
2021-12-22 15:45:00,165.24,165.27,164.89,164.95,34321.0,159.5936,159.6226,159.2556,159.3135,34321.0
2021-12-22 15:50:00,164.99,165.11,164.84,165.0,65942.0,159.3522,159.4681,159.2073,159.3618,65942.0
2021-12-22 15:55:00,165.05,165.29,164.98,165.29,108724.0,159.4101,159.6419,159.3425,159.6419,108724.0
2021-12-23 09:30:00,166.0,166.86,165.91,166.86,12480.0,160.3277,161.1583,160.2407,161.1583,12480.0
2021-12-23 09:35:00,167.04,167.56,167.04,167.37,1100.0,161.3321,161.8344,161.3321,161.6509,1100.0
2021-12-23 09:40:00,167.17,167.17,166.37,166.37,7062.0,161.4577,161.4577,160.685,160.685,7062.0
2021-12-23 09:45:00,166.27,166.6,166.22,166.49,2563.0,160.5884,160.9072,160.5401,160.8009,2563.0
2021-12-23 09:50:00,166.56,166.8,166.46,166.6,2187.0,160.8685,161.1003,160.7719,160.9072,2187.0
2021-12-23 09:55:00,166.59,166.67,166.59,166.61,300.0,160.8975,160.9748,160.8975,160.9168,300.0
2021-12-23 10:00:00,166.62,166.71,166.42,166.45,1719.0,160.9265,161.0134,160.7333,160.7623,1719.0
2021-12-23 10:05:00,166.39,166.58,166.37,166.58,1843.0,160.7043,160.8878,160.685,160.8878,1843.0
2021-12-23 10:10:00,166.48,166.91,166.48,166.87,3234.0,160.7913,161.2066,160.7913,161.1679,3234.0
2021-12-23 10:15:00,166.87,167.01,166.58,166.81,2342.0,161.1679,161.3032,160.8878,161.11,2342.0
2021-12-23 10:20:00,166.87,167.07,166.85,166.87,2736.0,161.1679,161.3611,161.1486,161.1679,2736.0
2021-12-23 10:25:00,166.68,166.78,166.54,166.56,2132.0,160.9844,161.081,160.8492,160.8685,2132.0
2021-12-23 10:30:00,166.52,166.64,166.52,166.64,500.0,160.8299,160.9458,160.8299,160.9458,500.0
2021-12-23 10:35:00,166.68,166.82,166.68,166.82,615.0,160.9844,161.1196,160.9844,161.1196,615.0
2021-12-23 10:40:00,166.87,166.87,166.83,166.83,543.0,161.1679,161.1679,161.1293,161.1293,543.0
2021-12-23 10:45:00,166.84,166.98,166.79,166.89,1514.0,161.139,161.2742,161.0907,161.1873,1514.0
2021-12-23 10:50:00,166.87,166.87,166.8,166.83,815.0,161.1679,161.1679,161.1003,161.1293,815.0
2021-12-23 10:55:00,166.78,166.92,166.77,166.9,1733.0,161.081,161.2162,161.0714,161.1969,1733.0
2021-12-23 11:00:00,166.89,166.89,166.52,166.52,500.0,161.1873,161.1873,160.8299,160.8299,500.0
2021-12-23 11:05:00,166.63,166.74,166.63,166.7,500.0,160.9361,161.0424,160.9361,161.0037,500.0
2021-12-23 11:10:00,166.65,166.73,166.62,166.63,451.0,160.9555,161.0327,160.9265,160.9361,451.0
2021-12-23 11:15:00,166.62,166.69,166.62,166.69,200.0,160.9265,160.9941,160.9265,160.9941,200.0
2021-12-23 11:20:00,166.76,166.76,166.46,166.46,1586.0,161.0617,161.0617,160.7719,160.7719,1586.0
2021-12-23 11:25:00,166.55,166.55,166.37,166.38,1025.0,160.8589,160.8589,160.685,160.6947,1025.0
2021-12-23 11:30:00,166.39,166.39,166.32,166.39,3546.0,160.7043,160.7043,160.6367,160.7043,3546.0
2021-12-23 11:35:00,166.39,166.39,166.34,166.38,628.0,160.7043,160.7043,160.656,160.6947,628.0
2021-12-23 11:40:00,166.21,166.24,166.18,166.24,1724.0,160.5305,160.5595,160.5015,160.5595,1724.0
2021-12-23 11:45:00,166.13,166.29,166.13,166.29,1444.0,160.4532,160.6078,160.4532,160.6078,1444.0
2021-12-23 11:50:00,166.33,166.4,166.32,166.4,1010.0,160.6464,160.714,160.6367,160.714,1010.0
2021-12-23 11:55:00,166.38,166.54,166.38,166.49,800.0,160.6947,160.8492,160.6947,160.8009,800.0
2021-12-23 12:00:00,166.38,166.47,166.38,166.47,426.0,160.6947,160.7816,160.6947,160.7816,426.0
2021-12-23 12:05:00,166.42,166.42,166.24,166.25,1372.0,160.7333,160.7333,160.5595,160.5691,1372.0
2021-12-23 12:10:00,166.2,166.27,166.19,166.2,1005.0,160.5208,160.5884,160.5112,160.5208,1005.0
2021-12-23 12:15:00,166.21,166.25,166.11,166.25,641.0,160.5305,160.5691,160.4339,160.5691,641.0
2021-12-23 12:20:00,166.12,166.12,165.92,165.92,1438.0,160.4436,160.4436,160.2504,160.2504,1438.0
2021-12-23 12:25:00,166.01,166.06,165.93,166.06,2176.0,160.3373,160.3856,160.2601,160.3856,2176.0
2021-12-23 12:30:00,166.11,166.13,166.11,166.13,357.0,160.4339,160.4532,160.4339,160.4532,357.0
2021-12-23 12:35:00,166.15,166.26,166.14,166.16,1402.0,160.4725,160.5788,160.4629,160.4822,1402.0
2021-12-23 12:40:00,166.16,166.22,166.03,166.22,400.0,160.4822,160.5401,160.3566,160.5401,400.0
2021-12-23 12:45:00,166.26,166.26,166.2,166.26,400.0,160.5788,160.5788,160.5208,160.5788,400.0
2021-12-23 12:50:00,166.26,166.33,166.24,166.31,900.0,160.5788,160.6464,160.5595,160.6271,900.0
2021-12-23 12:55:00,166.23,166.23,166.11,166.11,400.0,160.5498,160.5498,160.4339,160.4339,400.0
2021-12-23 13:00:00,166.06,166.17,166.06,166.1,600.0,160.3856,160.4919,160.3856,160.4242,600.0
2021-12-23 13:05:00,166.08,166.13,166.05,166.08,1047.0,160.4049,160.4532,160.376,160.4049,1047.0
2021-12-23 13:10:00,166.13,166.13,165.96,165.96,485.0,160.4532,160.4532,160.289,160.289,485.0
2021-12-23 13:15:00,166.02,166.02,165.98,166.02,668.0,160.347,160.347,160.3083,160.347,668.0
2021-12-23 13:20:00,165.93,165.93,165.88,165.88,636.0,160.2601,160.2601,160.2118,160.2118,636.0
2021-12-23 13:25:00,165.89,165.96,165.83,165.83,3299.0,160.2214,160.289,160.1635,160.1635,3299.0
2021-12-23 13:30:00,165.77,165.78,165.64,165.64,802.0,160.1055,160.1152,159.98,159.98,802.0
2021-12-23 13:35:00,165.64,165.77,165.64,165.77,1288.0,159.98,160.1055,159.98,160.1055,1288.0
2021-12-23 13:40:00,165.74,165.87,165.74,165.87,1329.0,160.0765,160.2021,160.0765,160.2021,1329.0
2021-12-23 13:45:00,165.87,166.06,165.87,166.06,1951.0,160.2021,160.3856,160.2021,160.3856,1951.0
2021-12-23 13:50:00,166.07,166.16,166.02,166.12,1420.0,160.3953,160.4822,160.347,160.4436,1420.0
2021-12-23 13:55:00,166.16,166.24,166.01,166.09,2951.0,160.4822,160.5595,160.3373,160.4146,2951.0
2021-12-23 14:00:00,166.1,166.38,166.1,166.38,1122.0,160.4242,160.6947,160.4242,160.6947,1122.0
2021-12-23 14:05:00,166.47,166.53,166.42,166.43,1317.0,160.7816,160.8396,160.7333,160.743,1317.0
2021-12-23 14:10:00,166.43,166.43,166.43,166.43,0.0,160.743,160.743,160.743,160.743,0.0
2021-12-23 14:15:00,166.46,166.62,166.45,166.62,906.0,160.7719,160.9265,160.7623,160.9265,906.0
2021-12-23 14:20:00,166.57,166.6,166.56,166.56,731.0,160.8782,160.9072,160.8685,160.8685,731.0
2021-12-23 14:25:00,166.58,166.65,166.58,166.59,732.0,160.8878,160.9555,160.8878,160.8975,732.0
2021-12-23 14:30:00,166.63,166.68,166.59,166.67,1058.0,160.9361,160.9844,160.8975,160.9748,1058.0
2021-12-23 14:35:00,166.66,166.79,166.66,166.68,1881.0,160.9651,161.0907,160.9651,160.9844,1881.0
2021-12-23 14:40:00,166.72,166.73,166.57,166.6,2326.0,161.0231,161.0327,160.8782,160.9072,2326.0
2021-12-23 14:45:00,166.63,166.69,166.6,166.67,1366.0,160.9361,160.9941,160.9072,160.9748,1366.0
2021-12-23 14:50:00,166.68,166.88,166.65,166.84,7765.0,160.9844,161.1776,160.9555,161.139,7765.0
2021-12-23 14:55:00,166.87,166.93,166.83,166.93,1582.0,161.1679,161.2259,161.1293,161.2259,1582.0
2021-12-23 15:00:00,166.98,166.98,166.74,166.74,1607.0,161.2742,161.2742,161.0424,161.0424,1607.0
2021-12-23 15:05:00,166.82,166.86,166.77,166.83,772.0,161.1196,161.1583,161.0714,161.1293,772.0
2021-12-23 15:10:00,166.81,166.82,166.81,166.82,466.0,161.11,161.1196,161.11,161.1196,466.0
2021-12-23 15:15:00,166.89,166.89,166.75,166.77,1308.0,161.1873,161.1873,161.052,161.0714,1308.0
2021-12-23 15:20:00,166.85,166.85,166.69,166.7,910.0,161.1486,161.1486,160.9941,161.0037,910.0
2021-12-23 15:25:00,166.66,166.72,166.66,166.71,1094.0,160.9651,161.0231,160.9651,161.0134,1094.0
2021-12-23 15:30:00,166.69,166.75,166.62,166.62,3132.0,160.9941,161.052,160.9265,160.9265,3132.0
2021-12-23 15:35:00,166.56,166.83,166.56,166.7,1606.0,160.8685,161.1293,160.8685,161.0037,1606.0
2021-12-23 15:40:00,166.72,166.89,166.59,166.89,3770.0,161.0231,161.1873,160.8975,161.1873,3770.0
2021-12-23 15:45:00,166.91,166.98,166.85,166.91,5507.0,161.2066,161.2742,161.1486,161.2066,5507.0
2021-12-23 15:50:00,166.93,167.11,166.92,166.92,7303.0,161.2259,161.3997,161.2162,161.2162,7303.0
2021-12-23 15:55:00,166.94,166.99,166.4,166.45,24738.0,161.2355,161.2838,160.714,160.7623,24738.0
2021-12-27 09:30:00,167.02,167.02,166.84,166.97,6753.0,161.3128,161.3128,161.139,161.2645,6753.0
2021-12-27 09:35:00,167.15,167.15,166.99,167.0,1165.0,161.4384,161.4384,161.2838,161.2935,1165.0
2021-12-27 09:40:00,167.09,167.24,167.08,167.24,600.0,161.3804,161.5253,161.3708,161.5253,600.0
2021-12-27 09:45:00,167.3,167.83,167.26,167.42,2504.0,161.5832,162.0951,161.5446,161.6991,2504.0
2021-12-27 09:50:00,167.58,167.6,167.39,167.39,742.0,161.8537,161.873,161.6702,161.6702,742.0
2021-12-27 09:55:00,167.4,167.53,167.38,167.5,1200.0,161.6798,161.8054,161.6605,161.7764,1200.0
2021-12-27 10:00:00,167.42,167.85,167.41,167.82,2820.0,161.6991,162.1144,161.6895,162.0855,2820.0
2021-12-27 10:05:00,167.82,168.03,167.67,167.93,3277.0,162.0855,162.2883,161.9406,162.1917,3277.0
2021-12-27 10:10:00,167.88,167.9,167.67,167.67,3176.0,162.1434,162.1627,161.9406,161.9406,3176.0
2021-12-27 10:15:00,167.73,167.75,167.73,167.75,407.0,161.9985,162.0179,161.9985,162.0179,407.0
2021-12-27 10:20:00,167.61,167.68,167.43,167.43,781.0,161.8826,161.9503,161.7088,161.7088,781.0
2021-12-27 10:25:00,167.43,167.99,167.43,167.99,2029.0,161.7088,162.2497,161.7088,162.2497,2029.0
2021-12-27 10:30:00,167.98,167.98,167.84,167.89,1254.0,162.24,162.24,162.1048,162.1531,1254.0
2021-12-27 10:35:00,167.89,167.96,167.87,167.96,500.0,162.1531,162.2207,162.1338,162.2207,500.0
2021-12-27 10:40:00,167.97,168.09,167.8,168.02,3551.0,162.2303,162.3462,162.0662,162.2786,3551.0
2021-12-27 10:45:00,168.09,168.11,167.93,168.04,1700.0,162.3462,162.3656,162.1917,162.298,1700.0
2021-12-27 10:50:00,168.15,168.24,168.11,168.12,1200.0,162.4042,162.4911,162.3656,162.3752,1200.0
2021-12-27 10:55:00,168.2,168.23,168.1,168.2,700.0,162.4525,162.4815,162.3559,162.4525,700.0
2021-12-27 11:00:00,168.24,168.5,168.18,168.49,2983.0,162.4911,162.7422,162.4332,162.7326,2983.0
2021-12-27 11:05:00,168.45,168.59,168.45,168.58,600.0,162.6939,162.8292,162.6939,162.8195,600.0
2021-12-27 11:10:00,168.55,168.66,168.44,168.51,3184.0,162.7905,162.8968,162.6843,162.7519,3184.0
2021-12-27 11:15:00,168.41,168.41,168.27,168.28,2337.0,162.6553,162.6553,162.5201,162.5298,2337.0
2021-12-27 11:20:00,168.34,168.64,168.33,168.64,1522.0,162.5877,162.8775,162.578,162.8775,1522.0
2021-12-27 11:25:00,168.61,168.66,168.54,168.66,2193.0,162.8485,162.8968,162.7809,162.8968,2193.0
2021-12-27 11:30:00,168.63,168.77,168.54,168.77,1500.0,162.8678,163.003,162.7809,163.003,1500.0
2021-12-27 11:35:00,168.65,168.67,168.58,168.67,1731.0,162.8871,162.9064,162.8195,162.9064,1731.0
2021-12-27 11:40:00,168.71,168.89,168.71,168.77,2250.0,162.9451,163.1189,162.9451,163.003,2250.0
2021-12-27 11:45:00,168.78,168.78,168.69,168.69,300.0,163.0127,163.0127,162.9257,162.9257,300.0
2021-12-27 11:50:00,168.7,168.93,168.62,168.86,2856.0,162.9354,163.1575,162.8581,163.0899,2856.0
2021-12-27 11:55:00,168.86,168.86,168.75,168.84,760.0,163.0899,163.0899,162.9837,163.0706,760.0
2021-12-27 12:00:00,168.79,168.84,168.75,168.8,1762.0,163.0223,163.0706,162.9837,163.032,1762.0
2021-12-27 12:05:00,168.78,169.05,168.78,168.99,2629.0,163.0127,163.2734,163.0127,163.2155,2629.0
2021-12-27 12:10:00,169.01,169.07,168.97,169.07,878.0,163.2348,163.2928,163.1962,163.2928,878.0
2021-12-27 12:15:00,169.01,169.04,168.97,169.03,750.0,163.2348,163.2638,163.1962,163.2541,750.0
2021-12-27 12:20:00,169.1,169.15,169.09,169.15,2719.0,163.3217,163.37,163.3121,163.37,2719.0
2021-12-27 12:25:00,169.12,169.13,169.03,169.05,700.0,163.3411,163.3507,163.2541,163.2734,700.0
2021-12-27 12:30:00,169.06,169.11,168.83,168.91,2001.0,163.2831,163.3314,163.061,163.1382,2001.0
2021-12-27 12:35:00,168.9,169.1,168.9,169.1,2534.0,163.1286,163.3217,163.1286,163.3217,2534.0
2021-12-27 12:40:00,169.14,169.27,169.14,169.27,921.0,163.3604,163.4859,163.3604,163.4859,921.0
2021-12-27 12:45:00,169.25,169.26,169.25,169.25,100.0,163.4666,163.4763,163.4666,163.4666,100.0
2021-12-27 12:50:00,169.21,169.55,169.19,169.36,16609.0,163.428,163.7564,163.4087,163.5729,16609.0
2021-12-27 12:55:00,169.36,169.36,169.15,169.15,934.0,163.5729,163.5729,163.37,163.37,934.0
2021-12-27 13:00:00,169.21,169.26,169.01,169.02,4069.0,163.428,163.4763,163.2348,163.2445,4069.0
2021-12-27 13:05:00,169.0,169.06,168.78,168.9,3305.0,163.2252,163.2831,163.0127,163.1286,3305.0
2021-12-27 13:10:00,168.8,168.96,168.76,168.92,3594.0,163.032,163.1865,162.9934,163.1479,3594.0
2021-12-27 13:15:00,168.88,168.88,168.71,168.72,1865.0,163.1093,163.1093,162.9451,162.9547,1865.0
2021-12-27 13:20:00,168.67,168.7,168.63,168.68,3849.0,162.9064,162.9354,162.8678,162.9161,3849.0
2021-12-27 13:25:00,168.68,168.9,168.57,168.9,4304.0,162.9161,163.1286,162.8098,163.1286,4304.0
2021-12-27 13:30:00,168.83,168.88,168.61,168.61,2122.0,163.061,163.1093,162.8485,162.8485,2122.0
2021-12-27 13:35:00,168.61,168.67,168.59,168.61,1099.0,162.8485,162.9064,162.8292,162.8485,1099.0
2021-12-27 13:40:00,168.61,168.66,168.58,168.65,1647.0,162.8485,162.8968,162.8195,162.8871,1647.0
2021-12-27 13:45:00,168.67,168.95,168.65,168.95,2316.0,162.9064,163.1769,162.8871,163.1769,2316.0
2021-12-27 13:50:00,168.95,169.06,168.95,169.04,2023.0,163.1769,163.2831,163.1769,163.2638,2023.0
2021-12-27 13:55:00,169.03,169.15,168.97,169.14,992.0,163.2541,163.37,163.1962,163.3604,992.0
2021-12-27 14:00:00,169.09,169.18,169.08,169.16,1438.0,163.3121,163.399,163.3024,163.3797,1438.0
2021-12-27 14:05:00,169.22,169.24,169.13,169.21,3308.0,163.4376,163.457,163.3507,163.428,3308.0
2021-12-27 14:10:00,169.22,169.23,169.08,169.13,1400.0,163.4376,163.4473,163.3024,163.3507,1400.0
2021-12-27 14:15:00,169.13,169.16,169.06,169.16,1472.0,163.3507,163.3797,163.2831,163.3797,1472.0
2021-12-27 14:20:00,169.14,169.41,169.14,169.34,2480.0,163.3604,163.6211,163.3604,163.5535,2480.0
2021-12-27 14:25:00,169.37,169.55,169.37,169.55,1241.0,163.5825,163.7564,163.5825,163.7564,1241.0
2021-12-27 14:30:00,169.68,169.68,169.55,169.62,1800.0,163.8819,163.8819,163.7564,163.824,1800.0
2021-12-27 14:35:00,169.62,169.62,169.38,169.38,1431.0,163.824,163.824,163.5922,163.5922,1431.0
2021-12-27 14:40:00,169.43,169.43,169.35,169.37,717.0,163.6405,163.6405,163.5632,163.5825,717.0
2021-12-27 14:45:00,169.28,169.37,169.28,169.3,1789.0,163.4956,163.5825,163.4956,163.5149,1789.0
2021-12-27 14:50:00,169.31,169.37,169.29,169.31,1100.0,163.5246,163.5825,163.5052,163.5246,1100.0
2021-12-27 14:55:00,169.38,169.61,169.35,169.59,3595.0,163.5922,163.8143,163.5632,163.795,3595.0
2021-12-27 15:00:00,169.58,169.6,169.41,169.51,1080.0,163.7853,163.8046,163.6211,163.7177,1080.0
2021-12-27 15:05:00,169.5,169.51,169.39,169.47,1100.0,163.7081,163.7177,163.6018,163.6791,1100.0
2021-12-27 15:10:00,169.41,169.45,169.37,169.42,1176.0,163.6211,163.6598,163.5825,163.6308,1176.0
2021-12-27 15:15:00,169.41,169.52,169.36,169.52,825.0,163.6211,163.7274,163.5729,163.7274,825.0
2021-12-27 15:20:00,169.54,169.71,169.5,169.71,2042.0,163.7467,163.9109,163.7081,163.9109,2042.0
2021-12-27 15:25:00,169.61,169.75,169.6,169.75,3137.0,163.8143,163.9495,163.8046,163.9495,3137.0
2021-12-27 15:30:00,169.72,169.98,169.72,169.95,4385.0,163.9205,164.1717,163.9205,164.1427,4385.0
2021-12-27 15:35:00,169.94,170.06,169.88,170.05,28659.0,164.133,164.2489,164.0751,164.2393,28659.0
2021-12-27 15:40:00,170.02,170.24,170.02,170.18,3510.0,164.2103,164.4228,164.2103,164.3648,3510.0
2021-12-27 15:45:00,170.2,170.41,170.19,170.37,10079.0,164.3841,164.587,164.3745,164.5483,10079.0
2021-12-27 15:50:00,170.38,170.6,170.3,170.53,13829.0,164.558,164.7705,164.4807,164.7029,13829.0
2021-12-27 15:55:00,170.57,170.68,170.43,170.51,32909.0,164.7415,164.8477,164.6063,164.6836,32909.0
2021-12-28 09:30:00,170.43,171.0,170.43,170.88,4625.0,164.6063,165.1568,164.6063,165.0409,4625.0
2021-12-28 09:35:00,170.58,170.77,170.58,170.7,875.0,164.7512,164.9347,164.7512,164.8671,875.0
2021-12-28 09:40:00,170.61,170.8,170.6,170.68,300.0,164.7801,164.9636,164.7705,164.8477,300.0
2021-12-28 09:45:00,170.92,171.21,170.73,170.73,600.0,165.0795,165.3596,164.896,164.896,600.0
2021-12-28 09:50:00,170.72,170.72,170.15,170.36,14336.0,164.8864,164.8864,164.3359,164.5387,14336.0
2021-12-28 09:55:00,170.37,170.37,170.0,170.1,1879.0,164.5483,164.5483,164.191,164.2876,1879.0
2021-12-28 10:00:00,170.13,170.18,169.83,169.83,4908.0,164.3165,164.3648,164.0268,164.0268,4908.0
2021-12-28 10:05:00,169.89,170.03,169.71,169.94,3726.0,164.0847,164.22,163.9109,164.133,3726.0
2021-12-28 10:10:00,169.96,170.29,169.93,170.23,3907.0,164.1523,164.4711,164.1234,164.4131,3907.0
2021-12-28 10:15:00,170.29,170.29,169.75,169.75,5683.0,164.4711,164.4711,163.9495,163.9495,5683.0
2021-12-28 10:20:00,169.7,169.85,169.65,169.71,3133.0,163.9012,164.0461,163.8529,163.9109,3133.0
2021-12-28 10:25:00,169.88,169.88,169.82,169.87,400.0,164.0751,164.0751,164.0171,164.0654,400.0
2021-12-28 10:30:00,169.73,169.89,169.59,169.89,2669.0,163.9302,164.0847,163.795,164.0847,2669.0
2021-12-28 10:35:00,169.81,169.86,169.75,169.84,1434.0,164.0075,164.0558,163.9495,164.0364,1434.0
2021-12-28 10:40:00,169.8,169.9,169.7,169.85,3761.0,163.9978,164.0944,163.9012,164.0461,3761.0
2021-12-28 10:45:00,169.8,169.96,169.64,169.91,8154.0,163.9978,164.1523,163.8433,164.1041,8154.0
2021-12-28 10:50:00,169.92,169.93,169.86,169.88,714.0,164.1137,164.1234,164.0558,164.0751,714.0
2021-12-28 10:55:00,169.88,170.0,169.88,170.0,1249.0,164.0751,164.191,164.0751,164.191,1249.0
2021-12-28 11:00:00,170.03,170.14,170.03,170.14,1382.0,164.22,164.3262,164.22,164.3262,1382.0
2021-12-28 11:05:00,170.17,170.17,170.11,170.14,400.0,164.3552,164.3552,164.2972,164.3262,400.0
2021-12-28 11:10:00,170.05,170.28,170.05,170.24,4438.0,164.2393,164.4614,164.2393,164.4228,4438.0
2021-12-28 11:15:00,170.21,170.23,169.94,170.16,3267.0,164.3938,164.4131,164.133,164.3455,3267.0
2021-12-28 11:20:00,170.21,170.3,170.14,170.17,2201.0,164.3938,164.4807,164.3262,164.3552,2201.0
2021-12-28 11:25:00,170.1,170.11,170.05,170.09,1319.0,164.2876,164.2972,164.2393,164.2779,1319.0
2021-12-28 11:30:00,170.09,170.1,169.95,170.1,3477.0,164.2779,164.2876,164.1427,164.2876,3477.0
2021-12-28 11:35:00,170.16,170.29,170.05,170.26,600.0,164.3455,164.4711,164.2393,164.4421,600.0
2021-12-28 11:40:00,170.27,170.27,170.07,170.07,831.0,164.4518,164.4518,164.2586,164.2586,831.0
2021-12-28 11:45:00,170.13,170.22,170.12,170.22,1392.0,164.3165,164.4035,164.3069,164.4035,1392.0
2021-12-28 11:50:00,170.3,170.4,170.25,170.4,720.0,164.4807,164.5773,164.4324,164.5773,720.0
2021-12-28 11:55:00,170.34,170.37,170.32,170.32,440.0,164.5194,164.5483,164.5,164.5,440.0
2021-12-28 12:00:00,170.35,170.36,170.31,170.34,500.0,164.529,164.5387,164.4904,164.5194,500.0
2021-12-28 12:05:00,170.38,170.38,170.3,170.31,431.0,164.558,164.558,164.4807,164.4904,431.0
2021-12-28 12:10:00,170.31,170.34,170.24,170.3,6596.0,164.4904,164.5194,164.4228,164.4807,6596.0
2021-12-28 12:15:00,170.29,170.32,170.29,170.3,747.0,164.4711,164.5,164.4711,164.4807,747.0
2021-12-28 12:20:00,170.27,170.27,170.08,170.08,1135.0,164.4518,164.4518,164.2682,164.2682,1135.0
2021-12-28 12:25:00,170.02,170.02,169.85,169.85,1031.0,164.2103,164.2103,164.0461,164.0461,1031.0
2021-12-28 12:30:00,169.72,169.78,169.39,169.4,1701.0,163.9205,163.9785,163.6018,163.6115,1701.0
2021-12-28 12:35:00,169.42,169.56,169.39,169.56,800.0,163.6308,163.766,163.6018,163.766,800.0
2021-12-28 12:40:00,169.64,169.67,169.58,169.63,2100.0,163.8433,163.8723,163.7853,163.8336,2100.0
2021-12-28 12:45:00,169.75,169.76,169.7,169.76,450.0,163.9495,163.9592,163.9012,163.9592,450.0
2021-12-28 12:50:00,169.82,169.89,169.79,169.79,378.0,164.0171,164.0847,163.9882,163.9882,378.0
2021-12-28 12:55:00,169.77,169.94,169.76,169.9,900.0,163.9688,164.133,163.9592,164.0944,900.0
2021-12-28 13:00:00,169.91,170.03,169.9,170.02,500.0,164.1041,164.22,164.0944,164.2103,500.0
2021-12-28 13:05:00,169.99,170.04,169.98,169.98,368.0,164.1813,164.2296,164.1717,164.1717,368.0
2021-12-28 13:10:00,169.9,170.04,169.9,170.04,1016.0,164.0944,164.2296,164.0944,164.2296,1016.0
2021-12-28 13:15:00,170.02,170.13,169.99,170.05,695.0,164.2103,164.3165,164.1813,164.2393,695.0
2021-12-28 13:20:00,170.03,170.04,170.03,170.03,100.0,164.22,164.2296,164.22,164.22,100.0
2021-12-28 13:25:00,170.02,170.02,169.93,169.99,702.0,164.2103,164.2103,164.1234,164.1813,702.0
2021-12-28 13:30:00,169.94,169.94,169.92,169.92,312.0,164.133,164.133,164.1137,164.1137,312.0
2021-12-28 13:35:00,169.93,169.93,169.84,169.86,1345.0,164.1234,164.1234,164.0364,164.0558,1345.0
2021-12-28 13:40:00,169.86,170.03,169.78,169.78,2182.0,164.0558,164.22,163.9785,163.9785,2182.0
2021-12-28 13:45:00,169.89,169.9,169.89,169.9,200.0,164.0847,164.0944,164.0847,164.0944,200.0
2021-12-28 13:50:00,170.01,170.09,170.01,170.05,1305.0,164.2006,164.2779,164.2006,164.2393,1305.0
2021-12-28 13:55:00,170.05,170.08,169.99,170.08,1124.0,164.2393,164.2682,164.1813,164.2682,1124.0
2021-12-28 14:00:00,170.0,170.0,169.87,169.89,700.0,164.191,164.191,164.0654,164.0847,700.0
2021-12-28 14:05:00,169.82,169.91,169.82,169.86,900.0,164.0171,164.1041,164.0171,164.0558,900.0
2021-12-28 14:10:00,169.78,169.79,169.73,169.73,1454.0,163.9785,163.9882,163.9302,163.9302,1454.0
2021-12-28 14:15:00,169.76,169.83,169.71,169.83,716.0,163.9592,164.0268,163.9109,164.0268,716.0
2021-12-28 14:20:00,169.87,169.87,169.87,169.87,100.0,164.0654,164.0654,164.0654,164.0654,100.0
2021-12-28 14:25:00,169.81,169.85,169.7,169.71,1523.0,164.0075,164.0461,163.9012,163.9109,1523.0
2021-12-28 14:30:00,169.67,169.71,169.54,169.54,9592.0,163.8723,163.9109,163.7467,163.7467,9592.0
2021-12-28 14:35:00,169.55,169.66,169.5,169.66,2402.0,163.7564,163.8626,163.7081,163.8626,2402.0
2021-12-28 14:40:00,169.72,169.78,169.68,169.78,800.0,163.9205,163.9785,163.8819,163.9785,800.0
2021-12-28 14:45:00,169.74,169.74,169.58,169.65,621.0,163.9399,163.9399,163.7853,163.8529,621.0
2021-12-28 14:50:00,169.54,169.63,169.54,169.61,700.0,163.7467,163.8336,163.7467,163.8143,700.0
2021-12-28 14:55:00,169.65,169.65,169.54,169.61,903.0,163.8529,163.8529,163.7467,163.8143,903.0
2021-12-28 15:00:00,169.54,169.56,169.51,169.51,910.0,163.7467,163.766,163.7177,163.7177,910.0
2021-12-28 15:05:00,169.49,169.56,169.47,169.55,3780.0,163.6984,163.766,163.6791,163.7564,3780.0
2021-12-28 15:10:00,169.55,169.57,169.54,169.57,300.0,163.7564,163.7757,163.7467,163.7757,300.0
2021-12-28 15:15:00,169.52,169.52,169.32,169.4,3628.0,163.7274,163.7274,163.5342,163.6115,3628.0
2021-12-28 15:20:00,169.42,169.48,169.37,169.37,2455.0,163.6308,163.6888,163.5825,163.5825,2455.0
2021-12-28 15:25:00,169.39,169.4,169.3,169.33,1800.0,163.6018,163.6115,163.5149,163.5439,1800.0
2021-12-28 15:30:00,169.31,169.38,169.07,169.07,2028.0,163.5246,163.5922,163.2928,163.2928,2028.0
2021-12-28 15:35:00,169.18,169.29,169.15,169.24,3164.0,163.399,163.5052,163.37,163.457,3164.0
2021-12-28 15:40:00,169.24,169.41,169.23,169.34,6176.0,163.457,163.6211,163.4473,163.5535,6176.0
2021-12-28 15:45:00,169.36,169.45,169.32,169.44,5694.0,163.5729,163.6598,163.5342,163.6501,5694.0
2021-12-28 15:50:00,169.32,169.34,169.09,169.34,13899.0,163.5342,163.5535,163.3121,163.5535,13899.0
2021-12-28 15:55:00,169.3,169.36,169.22,169.35,27034.0,163.5149,163.5729,163.4376,163.5632,27034.0
2021-12-29 09:30:00,169.73,170.19,169.53,169.53,3307.0,163.9302,164.3745,163.737,163.737,3307.0
2021-12-29 09:35:00,169.58,170.39,169.58,170.0,959.0,163.7853,164.5677,163.7853,164.191,959.0
2021-12-29 09:40:00,170.39,170.39,170.07,170.07,459.0,164.5677,164.5677,164.2586,164.2586,459.0
2021-12-29 09:45:00,169.96,170.15,169.73,170.15,1175.0,164.1523,164.3359,163.9302,164.3359,1175.0
2021-12-29 09:50:00,170.06,170.06,170.05,170.06,700.0,164.2489,164.2489,164.2393,164.2489,700.0
2021-12-29 09:55:00,169.64,170.03,169.64,169.83,603.0,163.8433,164.22,163.8433,164.0268,603.0
2021-12-29 10:00:00,169.84,169.98,169.37,169.38,1674.0,164.0364,164.1717,163.5825,163.5922,1674.0
2021-12-29 10:05:00,169.54,170.17,169.52,170.1,1754.0,163.7467,164.3552,163.7274,164.2876,1754.0
2021-12-29 10:10:00,170.1,170.31,169.82,170.02,1100.0,164.2876,164.4904,164.0171,164.2103,1100.0
2021-12-29 10:15:00,170.18,170.37,170.18,170.28,407.0,164.3648,164.5483,164.3648,164.4614,407.0
2021-12-29 10:20:00,170.43,170.6,170.43,170.6,2555.0,164.6063,164.7705,164.6063,164.7705,2555.0
2021-12-29 10:25:00,170.63,170.63,170.3,170.3,608.0,164.7995,164.7995,164.4807,164.4807,608.0
2021-12-29 10:30:00,170.16,170.16,170.05,170.08,388.0,164.3455,164.3455,164.2393,164.2682,388.0
2021-12-29 10:35:00,170.09,170.17,169.97,170.09,1861.0,164.2779,164.3552,164.162,164.2779,1861.0
2021-12-29 10:40:00,170.09,170.25,170.09,170.2,600.0,164.2779,164.4324,164.2779,164.3841,600.0
2021-12-29 10:45:00,170.19,170.19,169.98,170.0,700.0,164.3745,164.3745,164.1717,164.191,700.0
2021-12-29 10:50:00,170.0,170.05,169.91,170.05,1902.0,164.191,164.2393,164.1041,164.2393,1902.0
2021-12-29 10:55:00,169.98,170.17,169.98,170.17,900.0,164.1717,164.3552,164.1717,164.3552,900.0
2021-12-29 11:00:00,170.04,170.04,169.95,169.97,700.0,164.2296,164.2296,164.1427,164.162,700.0
2021-12-29 11:05:00,169.89,169.89,169.79,169.8,761.0,164.0847,164.0847,163.9882,163.9978,761.0
2021-12-29 11:10:00,169.77,169.81,169.52,169.63,4092.0,163.9688,164.0075,163.7274,163.8336,4092.0
2021-12-29 11:15:00,169.66,169.84,169.66,169.79,1600.0,163.8626,164.0364,163.8626,163.9882,1600.0
2021-12-29 11:20:00,169.98,170.02,169.96,169.96,500.0,164.1717,164.2103,164.1523,164.1523,500.0
2021-12-29 11:25:00,169.96,169.96,169.89,169.91,800.0,164.1523,164.1523,164.0847,164.1041,800.0
2021-12-29 11:30:00,169.89,170.07,169.85,169.95,2040.0,164.0847,164.2586,164.0461,164.1427,2040.0
2021-12-29 11:35:00,170.12,170.12,170.09,170.09,300.0,164.3069,164.3069,164.2779,164.2779,300.0
2021-12-29 11:40:00,170.01,170.1,169.92,170.09,736.0,164.2006,164.2876,164.1137,164.2779,736.0
2021-12-29 11:45:00,170.18,170.18,170.11,170.13,620.0,164.3648,164.3648,164.2972,164.3165,620.0
2021-12-29 11:50:00,170.13,170.13,169.94,169.94,1507.0,164.3165,164.3165,164.133,164.133,1507.0
2021-12-29 11:55:00,169.93,169.93,169.78,169.84,549.0,164.1234,164.1234,163.9785,164.0364,549.0
2021-12-29 12:00:00,169.76,169.8,169.7,169.74,2445.0,163.9592,163.9978,163.9012,163.9399,2445.0
2021-12-29 12:05:00,169.69,169.73,169.69,169.73,1103.0,163.8916,163.9302,163.8916,163.9302,1103.0
2021-12-29 12:10:00,169.67,169.69,169.6,169.65,2380.0,163.8723,163.8916,163.8046,163.8529,2380.0
2021-12-29 12:15:00,169.62,169.66,169.62,169.66,346.0,163.824,163.8626,163.824,163.8626,346.0
2021-12-29 12:20:00,169.61,169.75,169.61,169.74,2885.0,163.8143,163.9495,163.8143,163.9399,2885.0
2021-12-29 12:25:00,169.72,169.73,169.58,169.71,2156.0,163.9205,163.9302,163.7853,163.9109,2156.0
2021-12-29 12:30:00,169.82,169.82,169.73,169.73,300.0,164.0171,164.0171,163.9302,163.9302,300.0
2021-12-29 12:35:00,169.75,169.82,169.75,169.78,800.0,163.9495,164.0171,163.9495,163.9785,800.0
2021-12-29 12:40:00,169.75,169.75,169.65,169.65,1210.0,163.9495,163.9495,163.8529,163.8529,1210.0
2021-12-29 12:45:00,169.67,169.7,169.55,169.61,4251.0,163.8723,163.9012,163.7564,163.8143,4251.0
2021-12-29 12:50:00,169.63,169.66,169.6,169.63,1361.0,163.8336,163.8626,163.8046,163.8336,1361.0
2021-12-29 12:55:00,169.62,169.62,169.47,169.47,1594.0,163.824,163.824,163.6791,163.6791,1594.0
2021-12-29 13:00:00,169.55,169.68,169.55,169.68,772.0,163.7564,163.8819,163.7564,163.8819,772.0
2021-12-29 13:05:00,169.68,169.68,169.68,169.68,0.0,163.8819,163.8819,163.8819,163.8819,0.0
2021-12-29 13:10:00,169.72,169.73,169.61,169.62,1074.0,163.9205,163.9302,163.8143,163.824,1074.0
2021-12-29 13:15:00,169.6,169.65,169.6,169.65,557.0,163.8046,163.8529,163.8046,163.8529,557.0
2021-12-29 13:20:00,169.68,169.68,169.51,169.63,1963.0,163.8819,163.8819,163.7177,163.8336,1963.0
2021-12-29 13:25:00,169.61,169.61,169.5,169.51,1283.0,163.8143,163.8143,163.7081,163.7177,1283.0
2021-12-29 13:30:00,169.53,169.62,169.52,169.52,2038.0,163.737,163.824,163.7274,163.7274,2038.0
2021-12-29 13:35:00,169.56,169.56,169.41,169.41,1019.0,163.766,163.766,163.6211,163.6211,1019.0
2021-12-29 13:40:00,169.52,169.52,169.34,169.35,2355.0,163.7274,163.7274,163.5535,163.5632,2355.0
2021-12-29 13:45:00,169.34,169.43,169.34,169.43,2216.0,163.5535,163.6405,163.5535,163.6405,2216.0
2021-12-29 13:50:00,169.45,169.47,169.39,169.47,300.0,163.6598,163.6791,163.6018,163.6791,300.0
2021-12-29 13:55:00,169.47,169.56,169.31,169.39,1610.0,163.6791,163.766,163.5246,163.6018,1610.0
2021-12-29 14:00:00,169.33,169.33,169.2,169.32,950.0,163.5439,163.5439,163.4183,163.5342,950.0
2021-12-29 14:05:00,169.27,169.3,169.24,169.26,700.0,163.4859,163.5149,163.457,163.4763,700.0
2021-12-29 14:10:00,169.32,169.39,169.28,169.35,1120.0,163.5342,163.6018,163.4956,163.5632,1120.0
2021-12-29 14:15:00,169.35,169.36,169.28,169.31,710.0,163.5632,163.5729,163.4956,163.5246,710.0
2021-12-29 14:20:00,169.26,169.26,169.26,169.26,226.0,163.4763,163.4763,163.4763,163.4763,226.0
2021-12-29 14:25:00,169.27,169.3,169.17,169.21,1989.0,163.4859,163.5149,163.3893,163.428,1989.0
2021-12-29 14:30:00,169.18,169.28,169.18,169.25,936.0,163.399,163.4956,163.399,163.4666,936.0
2021-12-29 14:35:00,169.24,169.29,169.21,169.29,1040.0,163.457,163.5052,163.428,163.5052,1040.0
2021-12-29 14:40:00,169.29,169.29,169.16,169.16,1690.0,163.5052,163.5052,163.3797,163.3797,1690.0
2021-12-29 14:45:00,169.17,169.17,169.13,169.14,800.0,163.3893,163.3893,163.3507,163.3604,800.0
2021-12-29 14:50:00,169.2,169.28,169.2,169.2,788.0,163.4183,163.4956,163.4183,163.4183,788.0
2021-12-29 14:55:00,169.25,169.26,169.22,169.22,1581.0,163.4666,163.4763,163.4376,163.4376,1581.0
2021-12-29 15:00:00,169.27,169.43,169.27,169.42,1681.0,163.4859,163.6405,163.4859,163.6308,1681.0
2021-12-29 15:05:00,169.45,169.69,169.45,169.65,1583.0,163.6598,163.8916,163.6598,163.8529,1583.0
2021-12-29 15:10:00,169.72,169.8,169.66,169.73,2013.0,163.9205,163.9978,163.8626,163.9302,2013.0
2021-12-29 15:15:00,169.76,169.9,169.76,169.89,1000.0,163.9592,164.0944,163.9592,164.0847,1000.0
2021-12-29 15:20:00,169.91,170.03,169.91,170.03,2518.0,164.1041,164.22,164.1041,164.22,2518.0
2021-12-29 15:25:00,170.01,170.13,169.99,170.11,1600.0,164.2006,164.3165,164.1813,164.2972,1600.0
2021-12-29 15:30:00,170.09,170.11,169.91,170.11,3528.0,164.2779,164.2972,164.1041,164.2972,3528.0
2021-12-29 15:35:00,170.11,170.27,170.06,170.15,4563.0,164.2972,164.4518,164.2489,164.3359,4563.0
2021-12-29 15:40:00,170.13,170.27,170.09,170.27,8180.0,164.3165,164.4518,164.2779,164.4518,8180.0
2021-12-29 15:45:00,170.24,170.5,170.18,170.5,5403.0,164.4228,164.6739,164.3648,164.6739,5403.0
2021-12-29 15:50:00,170.42,170.44,170.21,170.24,9863.0,164.5966,164.6159,164.3938,164.4228,9863.0
2021-12-29 15:55:00,170.2,170.23,169.74,169.78,32236.0,164.3841,164.4131,163.9399,163.9785,32236.0
2021-12-30 09:30:00,170.48,170.71,168.69,169.32,5074.0,164.6546,164.8767,162.9257,163.5342,5074.0
2021-12-30 09:35:00,170.56,171.21,170.33,170.82,2156.0,164.7318,165.3596,164.5097,164.983,2156.0
2021-12-30 09:40:00,170.55,170.57,169.97,170.44,9567.0,164.7222,164.7415,164.162,164.6159,9567.0
2021-12-30 09:45:00,170.38,170.45,169.62,169.85,1190.0,164.558,164.6256,163.824,164.0461,1190.0
2021-12-30 09:50:00,169.84,170.18,169.84,169.96,716.0,164.0364,164.3648,164.0364,164.1523,716.0
2021-12-30 09:55:00,169.57,169.57,169.57,169.57,100.0,163.7757,163.7757,163.7757,163.7757,100.0
2021-12-30 10:00:00,169.44,169.63,169.35,169.53,1450.0,163.6501,163.8336,163.5632,163.737,1450.0
2021-12-30 10:05:00,169.53,169.79,169.53,169.65,714.0,163.737,163.9882,163.737,163.8529,714.0
2021-12-30 10:10:00,169.77,169.95,169.76,169.95,781.0,163.9688,164.1427,163.9592,164.1427,781.0
2021-12-30 10:15:00,169.86,169.97,169.84,169.85,440.0,164.0558,164.162,164.0364,164.0461,440.0
2021-12-30 10:20:00,169.93,170.33,169.9,170.33,4120.0,164.1234,164.5097,164.0944,164.5097,4120.0
2021-12-30 10:25:00,170.24,170.24,169.76,169.76,1500.0,164.4228,164.4228,163.9592,163.9592,1500.0
2021-12-30 10:30:00,169.83,169.83,169.83,169.83,200.0,164.0268,164.0268,164.0268,164.0268,200.0
2021-12-30 10:35:00,170.0,170.02,169.89,169.93,830.0,164.191,164.2103,164.0847,164.1234,830.0
2021-12-30 10:40:00,169.91,169.92,169.77,169.77,989.0,164.1041,164.1137,163.9688,163.9688,989.0
2021-12-30 10:45:00,169.76,169.78,169.66,169.78,900.0,163.9592,163.9785,163.8626,163.9785,900.0
2021-12-30 10:50:00,169.89,169.91,169.71,169.72,900.0,164.0847,164.1041,163.9109,163.9205,900.0
2021-12-30 10:55:00,169.68,169.68,169.6,169.63,1000.0,163.8819,163.8819,163.8046,163.8336,1000.0
2021-12-30 11:00:00,169.68,169.68,169.68,169.68,191.0,163.8819,163.8819,163.8819,163.8819,191.0
2021-12-30 11:05:00,169.79,169.79,169.66,169.7,600.0,163.9882,163.9882,163.8626,163.9012,600.0
2021-12-30 11:10:00,169.72,169.73,169.64,169.64,313.0,163.9205,163.9302,163.8433,163.8433,313.0
2021-12-30 11:15:00,169.59,169.6,169.4,169.4,910.0,163.795,163.8046,163.6115,163.6115,910.0
2021-12-30 11:20:00,169.5,169.79,169.5,169.79,2317.0,163.7081,163.9882,163.7081,163.9882,2317.0
2021-12-30 11:25:00,169.79,169.92,169.78,169.82,1400.0,163.9882,164.1137,163.9785,164.0171,1400.0
2021-12-30 11:30:00,169.89,169.97,169.89,169.97,1190.0,164.0847,164.162,164.0847,164.162,1190.0
2021-12-30 11:35:00,170.01,170.13,169.99,169.99,530.0,164.2006,164.3165,164.1813,164.1813,530.0
2021-12-30 11:40:00,169.94,170.09,169.94,170.09,955.0,164.133,164.2779,164.133,164.2779,955.0
2021-12-30 11:45:00,170.02,170.22,169.95,169.95,1538.0,164.2103,164.4035,164.1427,164.1427,1538.0
2021-12-30 11:50:00,169.87,169.88,169.8,169.8,400.0,164.0654,164.0751,163.9978,163.9978,400.0
2021-12-30 11:55:00,169.85,169.91,169.81,169.87,800.0,164.0461,164.1041,164.0075,164.0654,800.0
2021-12-30 12:00:00,169.78,169.91,169.78,169.91,488.0,163.9785,164.1041,163.9785,164.1041,488.0
2021-12-30 12:05:00,169.81,169.83,169.78,169.83,700.0,164.0075,164.0268,163.9785,164.0268,700.0
2021-12-30 12:10:00,169.86,169.91,169.85,169.87,700.0,164.0558,164.1041,164.0461,164.0654,700.0
2021-12-30 12:15:00,169.81,169.81,169.75,169.77,1088.0,164.0075,164.0075,163.9495,163.9688,1088.0
2021-12-30 12:20:00,169.82,169.95,169.82,169.92,800.0,164.0171,164.1427,164.0171,164.1137,800.0
2021-12-30 12:25:00,170.0,170.02,169.94,169.97,1500.0,164.191,164.2103,164.133,164.162,1500.0
2021-12-30 12:30:00,170.04,170.04,169.98,169.99,430.0,164.2296,164.2296,164.1717,164.1813,430.0
2021-12-30 12:35:00,170.04,170.04,169.87,169.88,907.0,164.2296,164.2296,164.0654,164.0751,907.0
2021-12-30 12:40:00,169.84,169.84,169.72,169.78,1452.0,164.0364,164.0364,163.9205,163.9785,1452.0
2021-12-30 12:45:00,169.7,169.79,169.7,169.7,345.0,163.9012,163.9882,163.9012,163.9012,345.0
2021-12-30 12:50:00,169.67,169.74,169.64,169.74,500.0,163.8723,163.9399,163.8433,163.9399,500.0
2021-12-30 12:55:00,169.64,169.69,169.59,169.69,448.0,163.8433,163.8916,163.795,163.8916,448.0
2021-12-30 13:00:00,169.7,169.8,169.67,169.67,2546.0,163.9012,163.9978,163.8723,163.8723,2546.0
2021-12-30 13:05:00,169.72,169.72,169.59,169.61,901.0,163.9205,163.9205,163.795,163.8143,901.0
2021-12-30 13:10:00,169.67,169.67,169.56,169.56,756.0,163.8723,163.8723,163.766,163.766,756.0
2021-12-30 13:15:00,169.62,169.7,169.6,169.64,1945.0,163.824,163.9012,163.8046,163.8433,1945.0
2021-12-30 13:20:00,169.65,169.66,169.59,169.61,962.0,163.8529,163.8626,163.795,163.8143,962.0
2021-12-30 13:25:00,169.59,169.59,169.46,169.46,1023.0,163.795,163.795,163.6694,163.6694,1023.0
2021-12-30 13:30:00,169.43,169.48,169.42,169.42,766.0,163.6405,163.6888,163.6308,163.6308,766.0
2021-12-30 13:35:00,169.49,169.5,169.42,169.5,841.0,163.6984,163.7081,163.6308,163.7081,841.0
2021-12-30 13:40:00,169.45,169.49,169.42,169.46,800.0,163.6598,163.6984,163.6308,163.6694,800.0
2021-12-30 13:45:00,169.49,169.72,169.48,169.66,2123.0,163.6984,163.9205,163.6888,163.8626,2123.0
2021-12-30 13:50:00,169.69,169.72,169.67,169.67,1925.0,163.8916,163.9205,163.8723,163.8723,1925.0
2021-12-30 13:55:00,169.63,169.66,169.6,169.66,670.0,163.8336,163.8626,163.8046,163.8626,670.0
2021-12-30 14:00:00,169.62,169.64,169.41,169.46,3709.0,163.824,163.8433,163.6211,163.6694,3709.0
2021-12-30 14:05:00,169.51,169.68,169.5,169.62,1306.0,163.7177,163.8819,163.7081,163.824,1306.0
2021-12-30 14:10:00,169.64,169.7,169.64,169.7,300.0,163.8433,163.9012,163.8433,163.9012,300.0
2021-12-30 14:15:00,169.72,169.82,169.67,169.74,1638.0,163.9205,164.0171,163.8723,163.9399,1638.0
2021-12-30 14:20:00,169.84,169.84,169.72,169.72,1128.0,164.0364,164.0364,163.9205,163.9205,1128.0
2021-12-30 14:25:00,169.81,169.82,169.78,169.81,800.0,164.0075,164.0171,163.9785,164.0075,800.0
2021-12-30 14:30:00,169.81,169.82,169.73,169.76,2300.0,164.0075,164.0171,163.9302,163.9592,2300.0
2021-12-30 14:35:00,169.76,169.9,169.76,169.86,1811.0,163.9592,164.0944,163.9592,164.0558,1811.0
2021-12-30 14:40:00,169.85,169.86,169.78,169.83,1100.0,164.0461,164.0558,163.9785,164.0268,1100.0
2021-12-30 14:45:00,169.79,169.88,169.79,169.8,500.0,163.9882,164.0751,163.9882,163.9978,500.0
2021-12-30 14:50:00,169.79,169.79,169.69,169.76,2073.0,163.9882,163.9882,163.8916,163.9592,2073.0
2021-12-30 14:55:00,169.68,169.72,169.68,169.68,500.0,163.8819,163.9205,163.8819,163.8819,500.0
2021-12-30 15:00:00,169.69,169.69,169.37,169.49,1908.0,163.8916,163.8916,163.5825,163.6984,1908.0
2021-12-30 15:05:00,169.46,169.49,169.4,169.4,1094.0,163.6694,163.6984,163.6115,163.6115,1094.0
2021-12-30 15:10:00,169.39,169.41,169.34,169.34,1454.0,163.6018,163.6211,163.5535,163.5535,1454.0
2021-12-30 15:15:00,169.38,169.49,169.31,169.48,1630.0,163.5922,163.6984,163.5246,163.6888,1630.0
2021-12-30 15:20:00,169.58,169.58,169.52,169.52,1038.0,163.7853,163.7853,163.7274,163.7274,1038.0
2021-12-30 15:25:00,169.49,169.51,169.47,169.47,1000.0,163.6984,163.7177,163.6791,163.6791,1000.0
2021-12-30 15:30:00,169.45,169.54,169.44,169.47,2088.0,163.6598,163.7467,163.6501,163.6791,2088.0
2021-12-30 15:35:00,169.47,169.55,169.4,169.46,2525.0,163.6791,163.7564,163.6115,163.6694,2525.0
2021-12-30 15:40:00,169.48,169.48,169.32,169.32,800.0,163.6888,163.6888,163.5342,163.5342,800.0
2021-12-30 15:45:00,169.38,169.46,169.21,169.36,5917.0,163.5922,163.6694,163.428,163.5729,5917.0
2021-12-30 15:50:00,169.18,169.27,168.95,169.22,6739.0,163.399,163.4859,163.1769,163.4376,6739.0
2021-12-30 15:55:00,169.19,169.2,168.59,168.72,38906.0,163.4087,163.4183,162.8292,162.9547,38906.0
2021-12-31 09:30:00,168.71,169.12,168.29,168.89,3128.0,162.9451,163.3411,162.5394,163.1189,3128.0
2021-12-31 09:35:00,168.67,169.15,168.67,168.95,795.0,162.9064,163.37,162.9064,163.1769,795.0
2021-12-31 09:40:00,169.46,169.46,169.09,169.18,1700.0,163.6694,163.6694,163.3121,163.399,1700.0
2021-12-31 09:45:00,169.28,169.43,169.22,169.24,3372.0,163.4956,163.6405,163.4376,163.457,3372.0
2021-12-31 09:50:00,169.36,169.47,169.18,169.2,1957.0,163.5729,163.6791,163.399,163.4183,1957.0
2021-12-31 09:55:00,169.08,169.14,168.72,168.72,1302.0,163.3024,163.3604,162.9547,162.9547,1302.0
2021-12-31 10:00:00,168.85,169.26,168.8,169.26,2346.0,163.0803,163.4763,163.032,163.4763,2346.0
2021-12-31 10:05:00,169.26,169.37,169.26,169.37,200.0,163.4763,163.5825,163.4763,163.5825,200.0
2021-12-31 10:10:00,169.24,169.24,169.14,169.14,400.0,163.457,163.457,163.3604,163.3604,400.0
2021-12-31 10:15:00,169.23,169.25,169.17,169.18,1549.0,163.4473,163.4666,163.3893,163.399,1549.0
2021-12-31 10:20:00,169.25,169.32,169.25,169.32,767.0,163.4666,163.5342,163.4666,163.5342,767.0
2021-12-31 10:25:00,169.5,169.5,169.23,169.26,10973.0,163.7081,163.7081,163.4473,163.4763,10973.0
2021-12-31 10:30:00,169.25,169.28,169.08,169.09,1605.0,163.4666,163.4956,163.3024,163.3121,1605.0
2021-12-31 10:35:00,169.12,169.39,169.12,169.38,1400.0,163.3411,163.6018,163.3411,163.5922,1400.0
2021-12-31 10:40:00,169.46,169.46,169.36,169.43,700.0,163.6694,163.6694,163.5729,163.6405,700.0
2021-12-31 10:45:00,169.35,169.44,169.35,169.43,2315.0,163.5632,163.6501,163.5632,163.6405,2315.0
2021-12-31 10:50:00,169.53,169.56,169.52,169.52,767.0,163.737,163.766,163.7274,163.7274,767.0
2021-12-31 10:55:00,169.75,169.77,169.66,169.77,720.0,163.9495,163.9688,163.8626,163.9688,720.0
2021-12-31 11:00:00,169.75,169.75,169.66,169.67,524.0,163.9495,163.9495,163.8626,163.8723,524.0
2021-12-31 11:05:00,169.69,169.76,169.69,169.69,625.0,163.8916,163.9592,163.8916,163.8916,625.0
2021-12-31 11:10:00,169.69,169.69,169.63,169.69,1603.0,163.8916,163.8916,163.8336,163.8916,1603.0
2021-12-31 11:15:00,169.82,169.82,169.82,169.82,100.0,164.0171,164.0171,164.0171,164.0171,100.0
2021-12-31 11:20:00,169.74,169.74,169.62,169.67,629.0,163.9399,163.9399,163.824,163.8723,629.0
2021-12-31 11:25:00,169.72,169.72,169.61,169.61,1260.0,163.9205,163.9205,163.8143,163.8143,1260.0
2021-12-31 11:30:00,169.55,169.55,169.44,169.44,700.0,163.7564,163.7564,163.6501,163.6501,700.0
2021-12-31 11:35:00,169.5,169.57,169.5,169.57,600.0,163.7081,163.7757,163.7081,163.7757,600.0
2021-12-31 11:40:00,169.59,169.69,169.59,169.69,560.0,163.795,163.8916,163.795,163.8916,560.0
2021-12-31 11:45:00,169.58,169.62,169.56,169.56,320.0,163.7853,163.824,163.766,163.766,320.0
2021-12-31 11:50:00,169.61,169.65,169.52,169.52,558.0,163.8143,163.8529,163.7274,163.7274,558.0
2021-12-31 11:55:00,169.58,169.61,169.48,169.52,1003.0,163.7853,163.8143,163.6888,163.7274,1003.0
2021-12-31 12:00:00,169.44,169.51,169.38,169.5,1727.0,163.6501,163.7177,163.5922,163.7081,1727.0
2021-12-31 12:05:00,169.46,169.61,169.38,169.54,734.0,163.6694,163.8143,163.5922,163.7467,734.0
2021-12-31 12:10:00,169.5,169.5,169.48,169.48,212.0,163.7081,163.7081,163.6888,163.6888,212.0
2021-12-31 12:15:00,169.49,169.54,169.47,169.53,400.0,163.6984,163.7467,163.6791,163.737,400.0
2021-12-31 12:20:00,169.47,169.47,169.47,169.47,400.0,163.6791,163.6791,163.6791,163.6791,400.0
2021-12-31 12:25:00,169.49,169.64,169.49,169.64,608.0,163.6984,163.8433,163.6984,163.8433,608.0
2021-12-31 12:30:00,169.66,169.66,169.59,169.59,700.0,163.8626,163.8626,163.795,163.795,700.0
2021-12-31 12:35:00,169.57,169.67,169.55,169.64,500.0,163.7757,163.8723,163.7564,163.8433,500.0
2021-12-31 12:40:00,169.74,169.84,169.74,169.84,766.0,163.9399,164.0364,163.9399,164.0364,766.0
2021-12-31 12:45:00,169.76,169.82,169.7,169.76,1591.0,163.9592,164.0171,163.9012,163.9592,1591.0
2021-12-31 12:50:00,169.88,169.88,169.88,169.88,100.0,164.0751,164.0751,164.0751,164.0751,100.0
2021-12-31 12:55:00,169.84,170.1,169.82,170.1,803.0,164.0364,164.2876,164.0171,164.2876,803.0
2021-12-31 13:00:00,170.12,170.16,170.09,170.16,703.0,164.3069,164.3455,164.2779,164.3455,703.0
2021-12-31 13:05:00,170.18,170.18,170.01,170.09,900.0,164.3648,164.3648,164.2006,164.2779,900.0
2021-12-31 13:10:00,170.08,170.11,170.08,170.09,636.0,164.2682,164.2972,164.2682,164.2779,636.0
2021-12-31 13:15:00,170.05,170.29,170.04,170.14,4500.0,164.2393,164.4711,164.2296,164.3262,4500.0
2021-12-31 13:20:00,170.22,170.34,170.22,170.32,805.0,164.4035,164.5194,164.4035,164.5,805.0
2021-12-31 13:25:00,170.31,170.32,170.26,170.32,1112.0,164.4904,164.5,164.4421,164.5,1112.0
2021-12-31 13:30:00,170.3,170.31,170.24,170.31,5757.0,164.4807,164.4904,164.4228,164.4904,5757.0
2021-12-31 13:35:00,170.39,170.46,170.34,170.46,480.0,164.5677,164.6353,164.5194,164.6353,480.0
2021-12-31 13:40:00,170.28,170.4,170.28,170.37,2399.0,164.4614,164.5773,164.4614,164.5483,2399.0
2021-12-31 13:45:00,170.34,170.34,170.34,170.34,321.0,164.5194,164.5194,164.5194,164.5194,321.0
2021-12-31 13:50:00,170.42,170.45,170.37,170.37,1200.0,164.5966,164.6256,164.5483,164.5483,1200.0
2021-12-31 13:55:00,170.66,170.66,170.5,170.5,202.0,164.8284,164.8284,164.6739,164.6739,202.0
2021-12-31 14:00:00,170.5,170.5,170.5,170.5,0.0,164.6739,164.6739,164.6739,164.6739,0.0
2021-12-31 14:05:00,170.54,170.54,170.39,170.44,2161.0,164.7125,164.7125,164.5677,164.6159,2161.0
2021-12-31 14:10:00,170.31,170.32,170.31,170.32,200.0,164.4904,164.5,164.4904,164.5,200.0
2021-12-31 14:15:00,170.25,170.25,170.09,170.19,500.0,164.4324,164.4324,164.2779,164.3745,500.0
2021-12-31 14:20:00,169.98,170.0,169.98,170.0,200.0,164.1717,164.191,164.1717,164.191,200.0
2021-12-31 14:25:00,169.95,169.98,169.87,169.98,500.0,164.1427,164.1717,164.0654,164.1717,500.0
2021-12-31 14:30:00,170.01,170.16,170.01,170.11,831.0,164.2006,164.3455,164.2006,164.2972,831.0
2021-12-31 14:35:00,170.06,170.11,170.06,170.11,416.0,164.2489,164.2972,164.2489,164.2972,416.0
2021-12-31 14:40:00,170.07,170.08,169.94,169.94,700.0,164.2586,164.2682,164.133,164.133,700.0
2021-12-31 14:45:00,169.98,169.98,169.88,169.88,301.0,164.1717,164.1717,164.0751,164.0751,301.0
2021-12-31 14:50:00,169.88,169.94,169.87,169.93,995.0,164.0751,164.133,164.0654,164.1234,995.0
2021-12-31 14:55:00,169.85,169.86,169.8,169.84,600.0,164.0461,164.0558,163.9978,164.0364,600.0
2021-12-31 15:00:00,169.88,169.91,169.88,169.9,300.0,164.0751,164.1041,164.0751,164.0944,300.0
2021-12-31 15:05:00,170.08,170.08,169.96,170.05,937.0,164.2682,164.2682,164.1523,164.2393,937.0
2021-12-31 15:10:00,169.98,169.98,169.83,169.83,915.0,164.1717,164.1717,164.0268,164.0268,915.0
2021-12-31 15:15:00,169.78,170.17,169.78,170.17,1744.0,163.9785,164.3552,163.9785,164.3552,1744.0
2021-12-31 15:20:00,170.05,170.08,169.98,170.08,1000.0,164.2393,164.2682,164.1717,164.2682,1000.0
2021-12-31 15:25:00,170.14,170.22,170.11,170.14,2200.0,164.3262,164.4035,164.2972,164.3262,2200.0
2021-12-31 15:30:00,170.17,170.17,169.97,170.0,1519.0,164.3552,164.3552,164.162,164.191,1519.0
2021-12-31 15:35:00,170.03,170.17,170.01,170.17,5515.0,164.22,164.3552,164.2006,164.3552,5515.0
2021-12-31 15:40:00,170.19,170.33,170.15,170.23,4880.0,164.3745,164.5097,164.3359,164.4131,4880.0
2021-12-31 15:45:00,170.36,170.62,170.36,170.42,4146.0,164.5387,164.7898,164.5387,164.5966,4146.0
2021-12-31 15:50:00,170.31,170.34,169.81,169.84,9700.0,164.4904,164.5194,164.0075,164.0364,9700.0
2021-12-31 15:55:00,169.81,169.9,169.64,169.74,22386.0,164.0075,164.0944,163.8433,163.9399,22386.0
2022-01-03 09:30:00,169.29,169.99,168.88,168.94,14056.0,163.5052,164.1813,163.1093,163.1672,14056.0
2022-01-03 09:35:00,169.0,169.18,168.71,168.96,1675.0,163.2252,163.399,162.9451,163.1865,1675.0
2022-01-03 09:40:00,168.5,168.5,168.14,168.15,200.0,162.7422,162.7422,162.3945,162.4042,200.0
2022-01-03 09:45:00,168.11,168.11,167.67,167.72,6040.0,162.3656,162.3656,161.9406,161.9889,6040.0
2022-01-03 09:50:00,167.21,167.81,166.95,167.78,9028.0,161.4963,162.0758,161.2452,162.0468,9028.0
2022-01-03 09:55:00,167.67,168.22,167.52,167.74,2711.0,161.9406,162.4718,161.7957,162.0082,2711.0
2022-01-03 10:00:00,167.78,167.92,167.17,167.22,2000.0,162.0468,162.1821,161.4577,161.506,2000.0
2022-01-03 10:05:00,167.23,167.23,166.59,166.68,2146.0,161.5156,161.5156,160.8975,160.9844,2146.0
2022-01-03 10:10:00,166.92,167.32,166.92,167.32,6296.0,161.2162,161.6026,161.2162,161.6026,6296.0
2022-01-03 10:15:00,167.27,167.8,167.12,167.8,13199.0,161.5543,162.0662,161.4094,162.0662,13199.0
2022-01-03 10:20:00,167.81,168.22,167.74,168.15,5106.0,162.0758,162.4718,162.0082,162.4042,5106.0
2022-01-03 10:25:00,168.13,168.13,167.68,167.77,6541.0,162.3849,162.3849,161.9503,162.0372,6541.0
2022-01-03 10:30:00,167.56,167.56,166.87,167.25,3537.0,161.8344,161.8344,161.1679,161.535,3537.0
2022-01-03 10:35:00,167.44,167.44,167.0,167.24,2497.0,161.7185,161.7185,161.2935,161.5253,2497.0
2022-01-03 10:40:00,167.2,167.31,166.89,166.92,3576.0,161.4867,161.5929,161.1873,161.2162,3576.0
2022-01-03 10:45:00,166.92,167.24,166.88,167.07,3413.0,161.2162,161.5253,161.1776,161.3611,3413.0
2022-01-03 10:50:00,166.93,167.06,166.77,166.77,2505.0,161.2259,161.3514,161.0714,161.0714,2505.0
2022-01-03 10:55:00,166.61,166.76,166.57,166.57,2452.0,160.9168,161.0617,160.8782,160.8782,2452.0
2022-01-03 11:00:00,166.74,166.74,166.3,166.31,400.0,161.0424,161.0424,160.6174,160.6271,400.0
2022-01-03 11:05:00,166.2,166.28,165.95,166.11,4222.0,160.5208,160.5981,160.2794,160.4339,4222.0
2022-01-03 11:10:00,166.06,166.29,165.95,166.08,4608.0,160.3856,160.6078,160.2794,160.4049,4608.0
2022-01-03 11:15:00,166.08,166.1,165.68,165.68,4357.0,160.4049,160.4242,160.0186,160.0186,4357.0
2022-01-03 11:20:00,165.65,165.82,165.6,165.75,2000.0,159.9896,160.1538,159.9413,160.0862,2000.0
2022-01-03 11:25:00,165.68,165.8,165.6,165.78,2868.0,160.0186,160.1345,159.9413,160.1152,2868.0
2022-01-03 11:30:00,165.89,165.93,165.67,165.93,7507.0,160.2214,160.2601,160.0089,160.2601,7507.0
2022-01-03 11:35:00,165.99,166.0,165.59,165.63,6581.0,160.318,160.3277,159.9317,159.9703,6581.0
2022-01-03 11:40:00,165.66,165.97,165.66,165.91,4299.0,159.9993,160.2987,159.9993,160.2407,4299.0
2022-01-03 11:45:00,165.91,166.25,165.9,165.96,3062.0,160.2407,160.5691,160.2311,160.289,3062.0
2022-01-03 11:50:00,165.86,165.99,165.81,165.93,5122.0,160.1924,160.318,160.1442,160.2601,5122.0
2022-01-03 11:55:00,165.86,165.89,165.65,165.77,1800.0,160.1924,160.2214,159.9896,160.1055,1800.0
2022-01-03 12:00:00,165.9,166.08,165.89,166.08,1720.0,160.2311,160.4049,160.2214,160.4049,1720.0
2022-01-03 12:05:00,166.04,166.29,165.98,166.29,1940.0,160.3663,160.6078,160.3083,160.6078,1940.0
2022-01-03 12:10:00,166.3,166.53,166.24,166.5,7258.0,160.6174,160.8396,160.5595,160.8106,7258.0
2022-01-03 12:15:00,166.49,166.57,166.21,166.33,5407.0,160.8009,160.8782,160.5305,160.6464,5407.0
2022-01-03 12:20:00,166.33,166.45,166.31,166.34,2401.0,160.6464,160.7623,160.6271,160.656,2401.0
2022-01-03 12:25:00,166.3,166.37,166.12,166.12,4703.0,160.6174,160.685,160.4436,160.4436,4703.0
2022-01-03 12:30:00,166.14,166.24,166.12,166.18,1539.0,160.4629,160.5595,160.4436,160.5015,1539.0
2022-01-03 12:35:00,166.14,166.48,166.09,166.34,10207.0,160.4629,160.7913,160.4146,160.656,10207.0
2022-01-03 12:40:00,166.36,166.59,166.32,166.54,19138.0,160.6754,160.8975,160.6367,160.8492,19138.0
2022-01-03 12:45:00,166.59,166.59,166.37,166.42,9128.0,160.8975,160.8975,160.685,160.7333,9128.0
2022-01-03 12:50:00,166.48,166.67,166.41,166.46,7720.0,160.7913,160.9748,160.7237,160.7719,7720.0
2022-01-03 12:55:00,166.42,166.62,166.4,166.55,9326.0,160.7333,160.9265,160.714,160.8589,9326.0
2022-01-03 13:00:00,166.53,166.59,166.42,166.48,2689.0,160.8396,160.8975,160.7333,160.7913,2689.0
2022-01-03 13:05:00,166.53,166.57,166.37,166.5,4050.0,160.8396,160.8782,160.685,160.8106,4050.0
2022-01-03 13:10:00,166.52,166.69,166.44,166.69,5974.0,160.8299,160.9941,160.7526,160.9941,5974.0
2022-01-03 13:15:00,166.66,166.76,166.62,166.76,2414.0,160.9651,161.0617,160.9265,161.0617,2414.0
2022-01-03 13:20:00,166.56,166.57,166.27,166.49,4108.0,160.8685,160.8782,160.5884,160.8009,4108.0
2022-01-03 13:25:00,166.58,166.58,166.45,166.54,9115.0,160.8878,160.8878,160.7623,160.8492,9115.0
2022-01-03 13:30:00,166.52,166.67,166.37,166.5,4283.0,160.8299,160.9748,160.685,160.8106,4283.0
2022-01-03 13:35:00,166.55,166.56,166.39,166.47,4511.0,160.8589,160.8685,160.7043,160.7816,4511.0
2022-01-03 13:40:00,166.48,166.58,166.42,166.58,5953.0,160.7913,160.8878,160.7333,160.8878,5953.0
2022-01-03 13:45:00,166.61,166.61,166.5,166.59,1407.0,160.9168,160.9168,160.8106,160.8975,1407.0
2022-01-03 13:50:00,166.6,166.74,166.6,166.7,1208.0,160.9072,161.0424,160.9072,161.0037,1208.0
2022-01-03 13:55:00,166.73,166.75,166.66,166.69,1107.0,161.0327,161.052,160.9651,160.9941,1107.0
2022-01-03 14:00:00,166.71,166.76,166.63,166.75,4611.0,161.0134,161.0617,160.9361,161.052,4611.0
2022-01-03 14:05:00,166.82,167.07,166.75,167.07,2749.0,161.1196,161.3611,161.052,161.3611,2749.0
2022-01-03 14:10:00,167.01,167.03,166.81,166.85,1631.0,161.3032,161.3225,161.11,161.1486,1631.0
2022-01-03 14:15:00,166.89,166.98,166.89,166.89,1392.0,161.1873,161.2742,161.1873,161.1873,1392.0
2022-01-03 14:20:00,166.98,166.99,166.83,166.83,1200.0,161.2742,161.2838,161.1293,161.1293,1200.0
2022-01-03 14:25:00,166.85,166.86,166.53,166.57,1209.0,161.1486,161.1583,160.8396,160.8782,1209.0
2022-01-03 14:30:00,166.55,166.74,166.5,166.66,2184.0,160.8589,161.0424,160.8106,160.9651,2184.0
2022-01-03 14:35:00,166.56,166.62,166.5,166.58,1073.0,160.8685,160.9265,160.8106,160.8878,1073.0
2022-01-03 14:40:00,166.64,166.91,166.64,166.91,1020.0,160.9458,161.2066,160.9458,161.2066,1020.0
2022-01-03 14:45:00,166.76,166.82,166.49,166.57,5597.0,161.0617,161.1196,160.8009,160.8782,5597.0
2022-01-03 14:50:00,166.7,166.71,166.57,166.7,2697.0,161.0037,161.0134,160.8782,161.0037,2697.0
2022-01-03 14:55:00,166.5,166.66,166.44,166.66,2572.0,160.8106,160.9651,160.7526,160.9651,2572.0
2022-01-03 15:00:00,166.66,166.66,166.44,166.63,2332.0,160.9651,160.9651,160.7526,160.9361,2332.0
2022-01-03 15:05:00,166.58,166.64,166.46,166.5,3953.0,160.8878,160.9458,160.7719,160.8106,3953.0
2022-01-03 15:10:00,166.5,166.66,166.41,166.5,17061.0,160.8106,160.9651,160.7237,160.8106,17061.0
2022-01-03 15:15:00,166.48,166.62,166.44,166.59,5797.0,160.7913,160.9265,160.7526,160.8975,5797.0
2022-01-03 15:20:00,166.62,166.66,166.48,166.5,4509.0,160.9265,160.9651,160.7913,160.8106,4509.0
2022-01-03 15:25:00,166.52,166.57,166.5,166.52,3411.0,160.8299,160.8782,160.8106,160.8299,3411.0
2022-01-03 15:30:00,166.56,166.62,166.41,166.6,9915.0,160.8685,160.9265,160.7237,160.9072,9915.0
2022-01-03 15:35:00,166.62,166.86,166.47,166.52,6794.0,160.9265,161.1583,160.7816,160.8299,6794.0
2022-01-03 15:40:00,166.54,166.67,166.33,166.45,9983.0,160.8492,160.9748,160.6464,160.7623,9983.0
2022-01-03 15:45:00,166.48,166.88,166.46,166.8,9834.0,160.7913,161.1776,160.7719,161.1003,9834.0
2022-01-03 15:50:00,166.86,167.03,166.62,166.65,12192.0,161.1583,161.3225,160.9265,160.9555,12192.0
2022-01-03 15:55:00,166.65,166.79,166.55,166.76,36267.0,160.9555,161.0907,160.8589,161.0617,36267.0
2022-01-04 09:30:00,167.0,168.2,166.89,167.2,12648.0,161.2935,162.4525,161.1873,161.4867,12648.0
2022-01-04 09:35:00,167.24,167.37,166.84,167.11,3014.0,161.5253,161.6509,161.139,161.3997,3014.0
2022-01-04 09:40:00,166.91,167.27,166.6,166.61,7949.0,161.2066,161.5543,160.9072,160.9168,7949.0
2022-01-04 09:45:00,166.75,167.0,165.8,165.96,6350.0,161.052,161.2935,160.1345,160.289,6350.0
2022-01-04 09:50:00,165.85,166.5,165.81,166.22,72254.0,160.1828,160.8106,160.1442,160.5401,72254.0
2022-01-04 09:55:00,166.27,166.27,165.95,166.05,3518.0,160.5884,160.5884,160.2794,160.376,3518.0
2022-01-04 10:00:00,166.05,166.87,165.77,166.84,10067.0,160.376,161.1679,160.1055,161.139,10067.0
2022-01-04 10:05:00,166.73,166.73,166.35,166.36,2800.0,161.0327,161.0327,160.6657,160.6754,2800.0
2022-01-04 10:10:00,166.47,166.56,166.25,166.53,7187.0,160.7816,160.8685,160.5691,160.8396,7187.0
2022-01-04 10:15:00,166.62,166.72,166.42,166.58,8025.0,160.9265,161.0231,160.7333,160.8878,8025.0
2022-01-04 10:20:00,166.64,166.72,166.04,166.2,18168.0,160.9458,161.0231,160.3663,160.5208,18168.0
2022-01-04 10:25:00,166.2,166.2,165.71,166.09,5697.0,160.5208,160.5208,160.0476,160.4146,5697.0
2022-01-04 10:30:00,166.14,166.33,166.03,166.27,3363.0,160.4629,160.6464,160.3566,160.5884,3363.0
2022-01-04 10:35:00,166.26,166.52,166.23,166.49,2672.0,160.5788,160.8299,160.5498,160.8009,2672.0
2022-01-04 10:40:00,166.5,167.01,166.39,166.51,14162.0,160.8106,161.3032,160.7043,160.8202,14162.0
2022-01-04 10:45:00,166.47,166.47,166.09,166.11,11196.0,160.7816,160.7816,160.4146,160.4339,11196.0
2022-01-04 10:50:00,166.28,166.62,166.26,166.62,5294.0,160.5981,160.9265,160.5788,160.9265,5294.0
2022-01-04 10:55:00,166.64,166.78,166.37,166.75,7400.0,160.9458,161.081,160.685,161.052,7400.0
2022-01-04 11:00:00,166.78,167.44,166.6,167.4,9374.0,161.081,161.7185,160.9072,161.6798,9374.0
2022-01-04 11:05:00,167.52,167.81,167.38,167.72,3941.0,161.7957,162.0758,161.6605,161.9889,3941.0
2022-01-04 11:10:00,167.7,167.71,167.23,167.58,2107.0,161.9696,161.9792,161.5156,161.8537,2107.0
2022-01-04 11:15:00,167.7,167.7,167.25,167.34,3687.0,161.9696,161.9696,161.535,161.6219,3687.0
2022-01-04 11:20:00,167.06,167.36,167.06,167.22,2680.0,161.3514,161.6412,161.3514,161.506,2680.0
2022-01-04 11:25:00,167.28,167.43,167.17,167.37,5160.0,161.5639,161.7088,161.4577,161.6509,5160.0
2022-01-04 11:30:00,167.38,167.76,167.28,167.76,5222.0,161.6605,162.0275,161.5639,162.0275,5222.0
2022-01-04 11:35:00,167.88,167.88,167.41,167.42,3878.0,162.1434,162.1434,161.6895,161.6991,3878.0
2022-01-04 11:40:00,167.5,167.5,167.15,167.3,2947.0,161.7764,161.7764,161.4384,161.5832,2947.0
2022-01-04 11:45:00,167.2,167.43,167.12,167.19,2800.0,161.4867,161.7088,161.4094,161.477,2800.0
2022-01-04 11:50:00,167.27,167.79,167.24,167.55,4440.0,161.5543,162.0565,161.5253,161.8247,4440.0
2022-01-04 11:55:00,167.68,167.75,167.48,167.56,4151.0,161.9503,162.0179,161.7571,161.8344,4151.0
2022-01-04 12:00:00,167.65,167.8,167.56,167.72,2100.0,161.9213,162.0662,161.8344,161.9889,2100.0
2022-01-04 12:05:00,167.72,167.72,167.59,167.59,1576.0,161.9889,161.9889,161.8633,161.8633,1576.0
2022-01-04 12:10:00,167.7,167.88,167.56,167.57,2943.0,161.9696,162.1434,161.8344,161.844,2943.0
2022-01-04 12:15:00,167.47,167.61,167.44,167.56,3018.0,161.7474,161.8826,161.7185,161.8344,3018.0
2022-01-04 12:20:00,167.55,167.55,167.42,167.42,1104.0,161.8247,161.8247,161.6991,161.6991,1104.0
2022-01-04 12:25:00,167.44,167.5,167.34,167.35,2090.0,161.7185,161.7764,161.6219,161.6315,2090.0
2022-01-04 12:30:00,167.42,167.42,167.17,167.27,2094.0,161.6991,161.6991,161.4577,161.5543,2094.0
2022-01-04 12:35:00,167.4,167.49,167.36,167.49,1177.0,161.6798,161.7668,161.6412,161.7668,1177.0
2022-01-04 12:40:00,167.42,167.57,167.41,167.45,1000.0,161.6991,161.844,161.6895,161.7281,1000.0
2022-01-04 12:45:00,167.41,167.41,167.25,167.34,2255.0,161.6895,161.6895,161.535,161.6219,2255.0
2022-01-04 12:50:00,167.34,167.72,167.34,167.62,3545.0,161.6219,161.9889,161.6219,161.8923,3545.0
2022-01-04 12:55:00,167.51,167.52,167.34,167.4,1163.0,161.7861,161.7957,161.6219,161.6798,1163.0
2022-01-04 13:00:00,167.27,167.32,167.05,167.07,5047.0,161.5543,161.6026,161.3418,161.3611,5047.0
2022-01-04 13:05:00,167.12,167.13,166.95,166.97,2020.0,161.4094,161.4191,161.2452,161.2645,2020.0
2022-01-04 13:10:00,166.89,167.08,166.8,167.02,2640.0,161.1873,161.3708,161.1003,161.3128,2640.0
2022-01-04 13:15:00,167.01,167.04,166.87,166.95,3231.0,161.3032,161.3321,161.1679,161.2452,3231.0
2022-01-04 13:20:00,167.0,167.03,166.86,166.93,1665.0,161.2935,161.3225,161.1583,161.2259,1665.0
2022-01-04 13:25:00,167.0,167.03,166.78,166.79,2242.0,161.2935,161.3225,161.081,161.0907,2242.0
2022-01-04 13:30:00,166.72,166.72,166.44,166.47,3800.0,161.0231,161.0231,160.7526,160.7816,3800.0
2022-01-04 13:35:00,166.52,166.54,166.51,166.51,508.0,160.8299,160.8492,160.8202,160.8202,508.0
2022-01-04 13:40:00,166.59,166.6,166.37,166.43,1499.0,160.8975,160.9072,160.685,160.743,1499.0
2022-01-04 13:45:00,166.43,166.48,166.4,166.41,1691.0,160.743,160.7913,160.714,160.7237,1691.0
2022-01-04 13:50:00,166.5,166.52,166.36,166.38,2300.0,160.8106,160.8299,160.6754,160.6947,2300.0
2022-01-04 13:55:00,166.36,166.74,166.36,166.63,1277.0,160.6754,161.0424,160.6754,160.9361,1277.0
2022-01-04 14:00:00,166.69,166.92,166.69,166.92,910.0,160.9941,161.2162,160.9941,161.2162,910.0
2022-01-04 14:05:00,166.92,166.92,166.73,166.81,1300.0,161.2162,161.2162,161.0327,161.11,1300.0
2022-01-04 14:10:00,166.77,166.77,166.76,166.77,100.0,161.0714,161.0714,161.0617,161.0714,100.0
2022-01-04 14:15:00,166.82,166.93,166.82,166.87,6534.0,161.1196,161.2259,161.1196,161.1679,6534.0
2022-01-04 14:20:00,166.76,166.85,166.72,166.77,1621.0,161.0617,161.1486,161.0231,161.0714,1621.0
2022-01-04 14:25:00,166.87,166.88,166.75,166.84,5374.0,161.1679,161.1776,161.052,161.139,5374.0
2022-01-04 14:30:00,166.87,166.98,166.85,166.9,2745.0,161.1679,161.2742,161.1486,161.1969,2745.0
2022-01-04 14:35:00,166.89,166.97,166.85,166.95,1839.0,161.1873,161.2645,161.1486,161.2452,1839.0
2022-01-04 14:40:00,166.86,167.18,166.86,167.04,2100.0,161.1583,161.4673,161.1583,161.3321,2100.0
2022-01-04 14:45:00,167.05,167.06,166.91,166.98,2800.0,161.3418,161.3514,161.2066,161.2742,2800.0
2022-01-04 14:50:00,166.98,167.08,166.87,167.03,2800.0,161.2742,161.3708,161.1679,161.3225,2800.0
2022-01-04 14:55:00,167.07,167.07,166.95,166.96,1218.0,161.3611,161.3611,161.2452,161.2549,1218.0
2022-01-04 15:00:00,166.88,167.12,166.88,167.03,2776.0,161.1776,161.4094,161.1776,161.3225,2776.0
2022-01-04 15:05:00,167.04,167.08,166.95,166.95,6522.0,161.3321,161.3708,161.2452,161.2452,6522.0
2022-01-04 15:10:00,167.0,167.05,166.85,167.0,6490.0,161.2935,161.3418,161.1486,161.2935,6490.0
2022-01-04 15:15:00,167.03,167.15,166.94,167.12,5135.0,161.3225,161.4384,161.2355,161.4094,5135.0
2022-01-04 15:20:00,167.16,167.5,167.16,167.5,7079.0,161.448,161.7764,161.448,161.7764,7079.0
2022-01-04 15:25:00,167.52,167.55,167.27,167.28,4046.0,161.7957,161.8247,161.5543,161.5639,4046.0
2022-01-04 15:30:00,167.28,167.36,167.04,167.35,6809.0,161.5639,161.6412,161.3321,161.6315,6809.0
2022-01-04 15:35:00,167.45,167.62,167.37,167.62,6972.0,161.7281,161.8923,161.6509,161.8923,6972.0
2022-01-04 15:40:00,167.7,168.02,167.59,167.9,10265.0,161.9696,162.2786,161.8633,162.1627,10265.0
2022-01-04 15:45:00,167.88,168.15,167.84,168.15,14299.0,162.1434,162.4042,162.1048,162.4042,14299.0
2022-01-04 15:50:00,168.14,168.21,167.6,167.66,21761.0,162.3945,162.4621,161.873,161.9309,21761.0
2022-01-04 15:55:00,167.68,167.79,167.33,167.44,65315.0,161.9503,162.0565,161.6122,161.7185,65315.0
2022-01-05 09:30:00,168.0,168.97,167.52,168.4,6196.0,162.2593,163.1962,161.7957,162.6457,6196.0
2022-01-05 09:35:00,168.07,168.07,167.19,167.6,4536.0,162.3269,162.3269,161.477,161.873,4536.0
2022-01-05 09:40:00,167.85,167.85,166.45,166.61,1499.0,162.1144,162.1144,160.7623,160.9168,1499.0
2022-01-05 09:45:00,166.92,166.97,166.59,166.97,1382.0,161.2162,161.2645,160.8975,161.2645,1382.0
2022-01-05 09:50:00,167.1,167.11,166.66,166.66,1874.0,161.3901,161.3997,160.9651,160.9651,1874.0
2022-01-05 09:55:00,166.86,167.15,166.3,166.3,6012.0,161.1583,161.4384,160.6174,160.6174,6012.0
2022-01-05 10:00:00,166.52,166.52,166.02,166.13,2530.0,160.8299,160.8299,160.347,160.4532,2530.0
2022-01-05 10:05:00,166.24,166.4,165.87,165.91,3000.0,160.5595,160.714,160.2021,160.2407,3000.0
2022-01-05 10:10:00,166.04,166.77,166.04,166.3,2321.0,160.3663,161.0714,160.3663,160.6174,2321.0
2022-01-05 10:15:00,166.28,166.31,166.08,166.1,2202.0,160.5981,160.6271,160.4049,160.4242,2202.0
2022-01-05 10:20:00,166.24,166.53,166.02,166.08,6111.0,160.5595,160.8396,160.347,160.4049,6111.0
2022-01-05 10:25:00,166.24,166.47,166.23,166.29,3690.0,160.5595,160.7816,160.5498,160.6078,3690.0
2022-01-05 10:30:00,166.37,166.37,165.96,166.16,2467.0,160.685,160.685,160.289,160.4822,2467.0
2022-01-05 10:35:00,166.31,166.47,166.3,166.47,2106.0,160.6271,160.7816,160.6174,160.7816,2106.0
2022-01-05 10:40:00,166.41,166.41,166.0,166.34,6653.0,160.7237,160.7237,160.3277,160.656,6653.0
2022-01-05 10:45:00,166.31,166.31,165.99,166.14,2966.0,160.6271,160.6271,160.318,160.4629,2966.0
2022-01-05 10:50:00,166.13,166.15,166.03,166.15,1824.0,160.4532,160.4725,160.3566,160.4725,1824.0
2022-01-05 10:55:00,166.1,166.25,165.94,166.1,12089.0,160.4242,160.5691,160.2697,160.4242,12089.0
2022-01-05 11:00:00,166.15,166.23,165.95,166.13,16066.0,160.4725,160.5498,160.2794,160.4532,16066.0
2022-01-05 11:05:00,166.12,166.35,166.03,166.13,16887.0,160.4436,160.6657,160.3566,160.4532,16887.0
2022-01-05 11:10:00,166.21,166.41,166.14,166.26,4108.0,160.5305,160.7237,160.4629,160.5788,4108.0
2022-01-05 11:15:00,166.26,166.69,166.26,166.67,1305.0,160.5788,160.9941,160.5788,160.9748,1305.0
2022-01-05 11:20:00,166.68,166.82,166.68,166.75,1102.0,160.9844,161.1196,160.9844,161.052,1102.0
2022-01-05 11:25:00,166.67,166.99,166.63,166.65,4103.0,160.9748,161.2838,160.9361,160.9555,4103.0
2022-01-05 11:30:00,166.64,166.82,166.53,166.53,3993.0,160.9458,161.1196,160.8396,160.8396,3993.0
2022-01-05 11:35:00,166.59,166.67,166.52,166.61,1610.0,160.8975,160.9748,160.8299,160.9168,1610.0
2022-01-05 11:40:00,166.61,166.61,166.37,166.46,1947.0,160.9168,160.9168,160.685,160.7719,1947.0
2022-01-05 11:45:00,166.5,166.61,166.5,166.5,2564.0,160.8106,160.9168,160.8106,160.8106,2564.0
2022-01-05 11:50:00,166.45,166.45,166.3,166.38,2000.0,160.7623,160.7623,160.6174,160.6947,2000.0
2022-01-05 11:55:00,166.39,166.43,166.25,166.25,3639.0,160.7043,160.743,160.5691,160.5691,3639.0
2022-01-05 12:00:00,166.22,166.49,166.22,166.41,3300.0,160.5401,160.8009,160.5401,160.7237,3300.0
2022-01-05 12:05:00,166.36,166.55,166.24,166.48,3642.0,160.6754,160.8589,160.5595,160.7913,3642.0
2022-01-05 12:10:00,166.62,166.7,166.47,166.48,1705.0,160.9265,161.0037,160.7816,160.7913,1705.0
2022-01-05 12:15:00,166.5,166.5,166.38,166.38,777.0,160.8106,160.8106,160.6947,160.6947,777.0
2022-01-05 12:20:00,166.48,166.48,166.17,166.25,4278.0,160.7913,160.7913,160.4919,160.5691,4278.0
2022-01-05 12:25:00,166.19,166.35,166.18,166.31,2148.0,160.5112,160.6657,160.5015,160.6271,2148.0
2022-01-05 12:30:00,166.38,166.52,166.35,166.4,2660.0,160.6947,160.8299,160.6657,160.714,2660.0
2022-01-05 12:35:00,166.26,166.44,166.18,166.37,2618.0,160.5788,160.7526,160.5015,160.685,2618.0
2022-01-05 12:40:00,166.49,166.5,166.17,166.23,4505.0,160.8009,160.8106,160.4919,160.5498,4505.0
2022-01-05 12:45:00,166.24,166.39,166.15,166.25,3235.0,160.5595,160.7043,160.4725,160.5691,3235.0
2022-01-05 12:50:00,166.37,166.41,166.29,166.31,1307.0,160.685,160.7237,160.6078,160.6271,1307.0
2022-01-05 12:55:00,166.38,166.44,166.16,166.16,3446.0,160.6947,160.7526,160.4822,160.4822,3446.0
2022-01-05 13:00:00,166.4,166.51,166.35,166.35,1880.0,160.714,160.8202,160.6657,160.6657,1880.0
2022-01-05 13:05:00,166.44,166.49,166.26,166.26,944.0,160.7526,160.8009,160.5788,160.5788,944.0
2022-01-05 13:10:00,166.41,166.41,166.29,166.29,1000.0,160.7237,160.7237,160.6078,160.6078,1000.0
2022-01-05 13:15:00,166.31,166.32,166.25,166.25,1000.0,160.6271,160.6367,160.5691,160.5691,1000.0
2022-01-05 13:20:00,166.28,166.33,166.13,166.27,12752.0,160.5981,160.6464,160.4532,160.5884,12752.0
2022-01-05 13:25:00,166.25,166.29,166.05,166.06,2134.0,160.5691,160.6078,160.376,160.3856,2134.0
2022-01-05 13:30:00,166.13,166.21,166.13,166.16,900.0,160.4532,160.5305,160.4532,160.4822,900.0
2022-01-05 13:35:00,166.19,166.33,166.19,166.33,4196.0,160.5112,160.6464,160.5112,160.6464,4196.0
2022-01-05 13:40:00,166.33,166.33,166.25,166.32,1000.0,160.6464,160.6464,160.5691,160.6367,1000.0
2022-01-05 13:45:00,166.34,166.44,166.34,166.4,600.0,160.656,160.7526,160.656,160.714,600.0
2022-01-05 13:50:00,166.43,166.43,166.24,166.25,1353.0,160.743,160.743,160.5595,160.5691,1353.0
2022-01-05 13:55:00,166.24,166.31,166.2,166.31,4278.0,160.5595,160.6271,160.5208,160.6271,4278.0
2022-01-05 14:00:00,166.28,166.56,166.15,166.23,5072.0,160.5981,160.8685,160.4725,160.5498,5072.0
2022-01-05 14:05:00,166.22,166.38,166.05,166.06,9759.0,160.5401,160.6947,160.376,160.3856,9759.0
2022-01-05 14:10:00,165.97,165.97,165.52,165.79,8537.0,160.2987,160.2987,159.8641,160.1248,8537.0
2022-01-05 14:15:00,165.81,165.94,165.71,165.88,10347.0,160.1442,160.2697,160.0476,160.2118,10347.0
2022-01-05 14:20:00,165.94,166.14,165.86,165.99,5805.0,160.2697,160.4629,160.1924,160.318,5805.0
2022-01-05 14:25:00,165.99,166.15,165.78,165.94,17641.0,160.318,160.4725,160.1152,160.2697,17641.0
2022-01-05 14:30:00,165.96,166.07,165.59,165.63,6895.0,160.289,160.3953,159.9317,159.9703,6895.0
2022-01-05 14:35:00,165.68,165.68,165.27,165.29,4922.0,160.0186,160.0186,159.6226,159.6419,4922.0
2022-01-05 14:40:00,165.19,165.29,164.92,165.12,5864.0,159.5453,159.6419,159.2846,159.4777,5864.0
2022-01-05 14:45:00,164.97,165.02,164.52,164.57,8556.0,159.3329,159.3812,158.8982,158.9465,8556.0
2022-01-05 14:50:00,164.57,164.97,164.48,164.79,14116.0,158.9465,159.3329,158.8596,159.159,14116.0
2022-01-05 14:55:00,164.98,165.11,164.94,164.94,1359.0,159.3425,159.4681,159.3039,159.3039,1359.0
2022-01-05 15:00:00,164.91,164.91,164.7,164.7,4146.0,159.2749,159.2749,159.0721,159.0721,4146.0
2022-01-05 15:05:00,164.69,164.81,164.35,164.61,6627.0,159.0624,159.1783,158.734,158.9852,6627.0
2022-01-05 15:10:00,164.56,164.7,164.53,164.57,8289.0,158.9369,159.0721,158.9079,158.9465,8289.0
2022-01-05 15:15:00,164.57,164.87,164.57,164.86,11012.0,158.9465,159.2363,158.9465,159.2266,11012.0
2022-01-05 15:20:00,164.87,165.02,164.79,164.79,10681.0,159.2363,159.3812,159.159,159.159,10681.0
2022-01-05 15:25:00,164.75,164.94,164.66,164.9,10194.0,159.1204,159.3039,159.0335,159.2653,10194.0
2022-01-05 15:30:00,164.92,164.99,164.64,164.78,12301.0,159.2846,159.3522,159.0141,159.1494,12301.0
2022-01-05 15:35:00,164.73,165.11,164.66,164.74,12437.0,159.1011,159.4681,159.0335,159.1107,12437.0
2022-01-05 15:40:00,164.7,165.03,164.66,164.91,12308.0,159.0721,159.3908,159.0335,159.2749,12308.0
2022-01-05 15:45:00,164.9,164.91,164.41,164.42,21308.0,159.2653,159.2749,158.792,158.8017,21308.0
2022-01-05 15:50:00,164.38,164.75,164.3,164.65,34813.0,158.763,159.1204,158.6858,159.0238,34813.0
2022-01-05 15:55:00,164.7,164.77,164.09,164.28,69278.0,159.0721,159.1397,158.4829,158.6664,69278.0
2022-01-06 09:30:00,164.85,165.0,164.54,164.64,8456.0,159.217,159.3618,158.9176,159.0141,8456.0
2022-01-06 09:35:00,164.35,164.96,164.16,164.96,6072.0,158.734,159.3232,158.5505,159.3232,6072.0
2022-01-06 09:40:00,164.9,165.24,164.9,164.93,11529.0,159.2653,159.5936,159.2653,159.2942,11529.0
2022-01-06 09:45:00,165.13,165.37,164.75,164.75,9700.0,159.4874,159.7192,159.1204,159.1204,9700.0
2022-01-06 09:50:00,164.6,164.85,164.23,164.23,4660.0,158.9755,159.217,158.6181,158.6181,4660.0
2022-01-06 09:55:00,164.33,164.34,163.59,163.95,4237.0,158.7147,158.7244,158.0,158.3477,4237.0
2022-01-06 10:00:00,163.69,163.88,163.53,163.88,7109.0,158.0966,158.2801,157.9421,158.2801,7109.0
2022-01-06 10:05:00,163.98,164.02,163.68,163.68,3265.0,158.3767,158.4153,158.0869,158.0869,3265.0
2022-01-06 10:10:00,163.9,164.01,163.68,164.0,3738.0,158.2994,158.4057,158.0869,158.396,3738.0
2022-01-06 10:15:00,164.02,164.8,164.02,164.45,4663.0,158.4153,159.1687,158.4153,158.8306,4663.0
2022-01-06 10:20:00,164.55,164.71,164.14,164.64,3078.0,158.9272,159.0817,158.5312,159.0141,3078.0
2022-01-06 10:25:00,164.65,165.2,164.39,164.44,3945.0,159.0238,159.555,158.7727,158.821,3945.0
2022-01-06 10:30:00,164.47,164.58,164.47,164.58,1014.0,158.8499,158.9562,158.8499,158.9562,1014.0
2022-01-06 10:35:00,164.57,164.89,164.49,164.86,4219.0,158.9465,159.2556,158.8693,159.2266,4219.0
2022-01-06 10:40:00,164.72,165.04,164.72,165.04,1680.0,159.0914,159.4005,159.0914,159.4005,1680.0
2022-01-06 10:45:00,165.14,165.39,165.05,165.12,3096.0,159.4971,159.7385,159.4101,159.4777,3096.0
2022-01-06 10:50:00,165.05,165.12,164.84,164.85,1194.0,159.4101,159.4777,159.2073,159.217,1194.0
2022-01-06 10:55:00,164.94,165.13,164.6,164.72,4599.0,159.3039,159.4874,158.9755,159.0914,4599.0
2022-01-06 11:00:00,164.76,164.86,164.71,164.8,3300.0,159.13,159.2266,159.0817,159.1687,3300.0
2022-01-06 11:05:00,164.8,164.84,164.65,164.84,4247.0,159.1687,159.2073,159.0238,159.2073,4247.0
2022-01-06 11:10:00,164.83,164.94,164.77,164.83,6845.0,159.1976,159.3039,159.1397,159.1976,6845.0
2022-01-06 11:15:00,164.87,164.9,164.72,164.9,7116.0,159.2363,159.2653,159.0914,159.2653,7116.0
2022-01-06 11:20:00,164.94,165.02,164.72,164.8,2250.0,159.3039,159.3812,159.0914,159.1687,2250.0
2022-01-06 11:25:00,164.8,164.9,164.66,164.88,5474.0,159.1687,159.2653,159.0335,159.2459,5474.0
2022-01-06 11:30:00,164.82,165.1,164.82,165.04,2636.0,159.188,159.4584,159.188,159.4005,2636.0
2022-01-06 11:35:00,165.08,165.09,164.88,164.94,4983.0,159.4391,159.4488,159.2459,159.3039,4983.0
2022-01-06 11:40:00,164.79,164.79,164.67,164.68,1704.0,159.159,159.159,159.0431,159.0528,1704.0
2022-01-06 11:45:00,164.59,164.79,164.59,164.78,8359.0,158.9658,159.159,158.9658,159.1494,8359.0
2022-01-06 11:50:00,164.73,165.26,164.71,165.13,3724.0,159.1011,159.613,159.0817,159.4874,3724.0
2022-01-06 11:55:00,165.1,165.24,165.06,165.24,2288.0,159.4584,159.5936,159.4198,159.5936,2288.0
2022-01-06 12:00:00,165.14,165.25,165.05,165.17,3090.0,159.4971,159.6033,159.4101,159.526,3090.0
2022-01-06 12:05:00,165.16,165.41,165.11,165.41,3316.0,159.5164,159.7578,159.4681,159.7578,3316.0
2022-01-06 12:10:00,165.29,165.45,165.09,165.15,2705.0,159.6419,159.7965,159.4488,159.5067,2705.0
2022-01-06 12:15:00,165.15,165.26,165.14,165.17,3869.0,159.5067,159.613,159.4971,159.526,3869.0
2022-01-06 12:20:00,165.15,165.2,165.02,165.12,3431.0,159.5067,159.555,159.3812,159.4777,3431.0
2022-01-06 12:25:00,165.11,165.19,165.11,165.19,1766.0,159.4681,159.5453,159.4681,159.5453,1766.0
2022-01-06 12:30:00,165.21,165.27,165.04,165.24,2800.0,159.5647,159.6226,159.4005,159.5936,2800.0
2022-01-06 12:35:00,165.21,165.33,165.12,165.24,1815.0,159.5647,159.6806,159.4777,159.5936,1815.0
2022-01-06 12:40:00,165.24,165.24,165.24,165.24,0.0,159.5936,159.5936,159.5936,159.5936,0.0
2022-01-06 12:45:00,165.36,165.46,165.25,165.25,3382.0,159.7095,159.8061,159.6033,159.6033,3382.0
2022-01-06 12:50:00,165.23,165.31,165.22,165.31,1749.0,159.584,159.6612,159.5743,159.6612,1749.0
2022-01-06 12:55:00,165.27,165.37,165.26,165.28,2070.0,159.6226,159.7192,159.613,159.6323,2070.0
2022-01-06 13:00:00,165.19,165.4,165.1,165.4,4081.0,159.5453,159.7482,159.4584,159.7482,4081.0
2022-01-06 13:05:00,165.36,165.36,165.27,165.31,780.0,159.7095,159.7095,159.6226,159.6612,780.0
2022-01-06 13:10:00,165.27,165.27,165.11,165.15,1074.0,159.6226,159.6226,159.4681,159.5067,1074.0
2022-01-06 13:15:00,165.15,165.3,165.1,165.3,2697.0,159.5067,159.6516,159.4584,159.6516,2697.0
2022-01-06 13:20:00,165.3,165.38,165.09,165.15,1703.0,159.6516,159.7289,159.4488,159.5067,1703.0
2022-01-06 13:25:00,165.15,165.15,164.98,165.07,651.0,159.5067,159.5067,159.3425,159.4294,651.0
2022-01-06 13:30:00,164.8,164.91,164.75,164.91,3863.0,159.1687,159.2749,159.1204,159.2749,3863.0
2022-01-06 13:35:00,164.8,165.17,164.8,165.17,6108.0,159.1687,159.526,159.1687,159.526,6108.0
2022-01-06 13:40:00,165.15,165.15,165.02,165.06,1200.0,159.5067,159.5067,159.3812,159.4198,1200.0
2022-01-06 13:45:00,165.06,165.06,164.89,164.9,2318.0,159.4198,159.4198,159.2556,159.2653,2318.0
2022-01-06 13:50:00,164.93,165.09,164.84,164.95,3171.0,159.2942,159.4488,159.2073,159.3135,3171.0
2022-01-06 13:55:00,164.99,165.36,164.99,165.32,4402.0,159.3522,159.7095,159.3522,159.6709,4402.0
2022-01-06 14:00:00,165.38,165.38,165.09,165.09,2515.0,159.7289,159.7289,159.4488,159.4488,2515.0
2022-01-06 14:05:00,165.06,165.31,165.06,165.31,1953.0,159.4198,159.6612,159.4198,159.6612,1953.0
2022-01-06 14:10:00,165.63,165.63,165.25,165.26,5222.0,159.9703,159.9703,159.6033,159.613,5222.0
2022-01-06 14:15:00,165.24,165.55,165.14,165.39,2650.0,159.5936,159.893,159.4971,159.7385,2650.0
2022-01-06 14:20:00,165.46,165.52,165.45,165.47,1216.0,159.8061,159.8641,159.7965,159.8158,1216.0
2022-01-06 14:25:00,165.55,165.57,165.42,165.55,1855.0,159.893,159.9124,159.7675,159.893,1855.0
2022-01-06 14:30:00,165.49,165.68,165.46,165.59,2343.0,159.8351,160.0186,159.8061,159.9317,2343.0
2022-01-06 14:35:00,165.69,165.69,165.54,165.56,1945.0,160.0283,160.0283,159.8834,159.9027,1945.0
2022-01-06 14:40:00,165.57,165.78,165.57,165.73,4442.0,159.9124,160.1152,159.9124,160.0669,4442.0
2022-01-06 14:45:00,165.79,166.03,165.71,166.02,5417.0,160.1248,160.3566,160.0476,160.347,5417.0
2022-01-06 14:50:00,166.09,166.23,166.0,166.16,4531.0,160.4146,160.5498,160.3277,160.4822,4531.0
2022-01-06 14:55:00,166.33,166.33,166.13,166.18,2139.0,160.6464,160.6464,160.4532,160.5015,2139.0
2022-01-06 15:00:00,166.14,166.34,166.13,166.33,3917.0,160.4629,160.656,160.4532,160.6464,3917.0
2022-01-06 15:05:00,166.36,166.49,166.28,166.39,4231.0,160.6754,160.8009,160.5981,160.7043,4231.0
2022-01-06 15:10:00,166.42,166.42,166.31,166.35,1745.0,160.7333,160.7333,160.6271,160.6657,1745.0
2022-01-06 15:15:00,166.28,166.35,166.02,166.02,3116.0,160.5981,160.6657,160.347,160.347,3116.0
2022-01-06 15:20:00,166.02,166.08,165.94,165.97,4709.0,160.347,160.4049,160.2697,160.2987,4709.0
2022-01-06 15:25:00,166.0,166.15,166.0,166.13,1715.0,160.3277,160.4725,160.3277,160.4532,1715.0
2022-01-06 15:30:00,166.06,166.21,165.93,166.2,10292.0,160.3856,160.5305,160.2601,160.5208,10292.0
2022-01-06 15:35:00,166.15,166.26,166.05,166.21,6171.0,160.4725,160.5788,160.376,160.5305,6171.0
2022-01-06 15:40:00,166.22,166.4,166.15,166.34,6831.0,160.5401,160.714,160.4725,160.656,6831.0
2022-01-06 15:45:00,166.38,166.44,166.04,166.05,6369.0,160.6947,160.7526,160.3663,160.376,6369.0
2022-01-06 15:50:00,165.96,166.25,165.96,166.1,17547.0,160.289,160.5691,160.289,160.4242,17547.0
2022-01-06 15:55:00,166.14,166.17,165.83,166.04,46998.0,160.4629,160.4919,160.1635,160.3663,46998.0
2022-01-07 09:30:00,166.38,166.54,166.38,166.54,4232.0,160.6947,160.8492,160.6947,160.8492,4232.0
2022-01-07 09:35:00,166.69,166.69,166.09,166.09,6898.0,160.9941,160.9941,160.4146,160.4146,6898.0
2022-01-07 09:40:00,166.12,166.35,165.88,166.23,5778.0,160.4436,160.6657,160.2118,160.5498,5778.0
2022-01-07 09:45:00,166.06,166.08,165.76,165.88,3324.0,160.3856,160.4049,160.0959,160.2118,3324.0
2022-01-07 09:50:00,166.03,166.03,165.54,165.75,3009.0,160.3566,160.3566,159.8834,160.0862,3009.0
2022-01-07 09:55:00,165.94,165.94,165.42,165.53,7060.0,160.2697,160.2697,159.7675,159.8737,7060.0
2022-01-07 10:00:00,165.53,165.94,165.44,165.84,3649.0,159.8737,160.2697,159.7868,160.1731,3649.0
2022-01-07 10:05:00,165.83,165.84,165.48,165.49,2402.0,160.1635,160.1731,159.8254,159.8351,2402.0
2022-01-07 10:10:00,165.41,165.75,165.27,165.62,58938.0,159.7578,160.0862,159.6226,159.9606,58938.0
2022-01-07 10:15:00,165.64,165.67,165.41,165.67,17812.0,159.98,160.0089,159.7578,160.0089,17812.0
2022-01-07 10:20:00,165.69,165.89,165.46,165.46,10402.0,160.0283,160.2214,159.8061,159.8061,10402.0
2022-01-07 10:25:00,165.32,165.69,165.24,165.65,6528.0,159.6709,160.0283,159.5936,159.9896,6528.0
2022-01-07 10:30:00,165.61,165.68,165.33,165.47,8038.0,159.951,160.0186,159.6806,159.8158,8038.0
2022-01-07 10:35:00,165.53,165.61,165.34,165.34,18229.0,159.8737,159.951,159.6902,159.6902,18229.0
2022-01-07 10:40:00,165.32,165.54,165.01,165.09,4624.0,159.6709,159.8834,159.3715,159.4488,4624.0
2022-01-07 10:45:00,165.23,165.28,164.98,165.27,5997.0,159.584,159.6323,159.3425,159.6226,5997.0
2022-01-07 10:50:00,165.11,165.12,164.26,164.47,5887.0,159.4681,159.4777,158.6471,158.8499,5887.0
2022-01-07 10:55:00,164.28,164.71,164.25,164.67,3260.0,158.6664,159.0817,158.6375,159.0431,3260.0
2022-01-07 11:00:00,164.72,164.87,164.42,164.44,4347.0,159.0914,159.2363,158.8017,158.821,4347.0
2022-01-07 11:05:00,164.44,164.61,164.43,164.6,10150.0,158.821,158.9852,158.8113,158.9755,10150.0
2022-01-07 11:10:00,164.55,164.63,164.35,164.39,7117.0,158.9272,159.0045,158.734,158.7727,7117.0
2022-01-07 11:15:00,164.39,164.65,163.94,164.65,11260.0,158.7727,159.0238,158.3381,159.0238,11260.0
2022-01-07 11:20:00,164.65,164.65,164.27,164.54,4040.0,159.0238,159.0238,158.6568,158.9176,4040.0
2022-01-07 11:25:00,164.45,164.48,164.25,164.46,5721.0,158.8306,158.8596,158.6375,158.8403,5721.0
2022-01-07 11:30:00,164.56,164.56,164.49,164.5,900.0,158.9369,158.9369,158.8693,158.8789,900.0
2022-01-07 11:35:00,164.53,164.54,164.09,164.16,17303.0,158.9079,158.9176,158.4829,158.5505,17303.0
2022-01-07 11:40:00,164.13,164.17,164.05,164.17,2049.0,158.5216,158.5602,158.4443,158.5602,2049.0
2022-01-07 11:45:00,164.18,164.54,164.16,164.54,3300.0,158.5699,158.9176,158.5505,158.9176,3300.0
2022-01-07 11:50:00,164.51,164.55,164.42,164.52,18846.0,158.8886,158.9272,158.8017,158.8982,18846.0
2022-01-07 11:55:00,164.52,164.55,164.3,164.47,3648.0,158.8982,158.9272,158.6858,158.8499,3648.0
2022-01-07 12:00:00,164.4,164.4,164.22,164.36,1262.0,158.7823,158.7823,158.6085,158.7437,1262.0
2022-01-07 12:05:00,164.38,164.38,164.15,164.15,2007.0,158.763,158.763,158.5409,158.5409,2007.0
2022-01-07 12:10:00,164.17,164.17,163.88,164.09,4408.0,158.5602,158.5602,158.2801,158.4829,4408.0
2022-01-07 12:15:00,164.09,164.25,163.97,164.09,7286.0,158.4829,158.6375,158.367,158.4829,7286.0
2022-01-07 12:20:00,164.12,164.28,164.1,164.15,5046.0,158.5119,158.6664,158.4926,158.5409,5046.0
2022-01-07 12:25:00,164.15,164.19,163.87,163.88,2300.0,158.5409,158.5795,158.2704,158.2801,2300.0
2022-01-07 12:30:00,163.86,163.88,163.74,163.86,5745.0,158.2608,158.2801,158.1449,158.2608,5745.0
2022-01-07 12:35:00,163.99,163.99,163.84,163.93,4273.0,158.3863,158.3863,158.2415,158.3284,4273.0
2022-01-07 12:40:00,163.99,164.26,163.99,164.25,6375.0,158.3863,158.6471,158.3863,158.6375,6375.0
2022-01-07 12:45:00,164.18,164.33,164.05,164.11,7098.0,158.5699,158.7147,158.4443,158.5022,7098.0
2022-01-07 12:50:00,164.16,164.46,164.16,164.43,4559.0,158.5505,158.8403,158.5505,158.8113,4559.0
2022-01-07 12:55:00,164.43,164.5,164.38,164.5,7666.0,158.8113,158.8789,158.763,158.8789,7666.0
2022-01-07 13:00:00,164.56,164.71,164.47,164.54,8590.0,158.9369,159.0817,158.8499,158.9176,8590.0
2022-01-07 13:05:00,164.59,164.68,164.52,164.55,3484.0,158.9658,159.0528,158.8982,158.9272,3484.0
2022-01-07 13:10:00,164.5,164.6,164.5,164.59,2598.0,158.8789,158.9755,158.8789,158.9658,2598.0
2022-01-07 13:15:00,164.59,164.74,164.48,164.51,4803.0,158.9658,159.1107,158.8596,158.8886,4803.0
2022-01-07 13:20:00,164.54,164.54,164.42,164.49,1469.0,158.9176,158.9176,158.8017,158.8693,1469.0
2022-01-07 13:25:00,164.49,164.56,164.43,164.56,1528.0,158.8693,158.9369,158.8113,158.9369,1528.0
2022-01-07 13:30:00,164.53,164.79,164.53,164.79,955.0,158.9079,159.159,158.9079,159.159,955.0
2022-01-07 13:35:00,164.88,165.0,164.79,164.87,2789.0,159.2459,159.3618,159.159,159.2363,2789.0
2022-01-07 13:40:00,164.84,164.9,164.82,164.84,725.0,159.2073,159.2653,159.188,159.2073,725.0
2022-01-07 13:45:00,164.81,164.94,164.81,164.93,1935.0,159.1783,159.3039,159.1783,159.2942,1935.0
2022-01-07 13:50:00,164.87,165.26,164.84,165.25,3017.0,159.2363,159.613,159.2073,159.6033,3017.0
2022-01-07 13:55:00,165.2,165.21,165.08,165.14,4256.0,159.555,159.5647,159.4391,159.4971,4256.0
2022-01-07 14:00:00,165.15,165.51,165.15,165.35,3546.0,159.5067,159.8544,159.5067,159.6999,3546.0
2022-01-07 14:05:00,165.34,165.58,165.24,165.46,10983.0,159.6902,159.922,159.5936,159.8061,10983.0
2022-01-07 14:10:00,165.58,165.66,165.52,165.62,6272.0,159.922,159.9993,159.8641,159.9606,6272.0
2022-01-07 14:15:00,165.62,165.89,165.61,165.78,14416.0,159.9606,160.2214,159.951,160.1152,14416.0
2022-01-07 14:20:00,165.72,165.79,165.63,165.64,1680.0,160.0572,160.1248,159.9703,159.98,1680.0
2022-01-07 14:25:00,165.6,165.71,165.51,165.56,2445.0,159.9413,160.0476,159.8544,159.9027,2445.0
2022-01-07 14:30:00,165.56,165.57,165.29,165.29,2627.0,159.9027,159.9124,159.6419,159.6419,2627.0
2022-01-07 14:35:00,165.29,165.3,165.15,165.3,2076.0,159.6419,159.6516,159.5067,159.6516,2076.0
2022-01-07 14:40:00,165.27,165.5,165.22,165.31,2382.0,159.6226,159.8447,159.5743,159.6612,2382.0
2022-01-07 14:45:00,165.4,165.5,165.39,165.39,1220.0,159.7482,159.8447,159.7385,159.7385,1220.0
2022-01-07 14:50:00,165.48,165.51,165.29,165.33,1857.0,159.8254,159.8544,159.6419,159.6806,1857.0
2022-01-07 14:55:00,165.39,165.39,165.29,165.35,1300.0,159.7385,159.7385,159.6419,159.6999,1300.0
2022-01-07 15:00:00,165.38,165.41,165.32,165.38,2056.0,159.7289,159.7578,159.6709,159.7289,2056.0
2022-01-07 15:05:00,165.33,165.52,165.33,165.37,14010.0,159.6806,159.8641,159.6806,159.7192,14010.0
2022-01-07 15:10:00,165.39,165.41,165.31,165.32,1174.0,159.7385,159.7578,159.6612,159.6709,1174.0
2022-01-07 15:15:00,165.3,165.3,165.23,165.27,1752.0,159.6516,159.6516,159.584,159.6226,1752.0
2022-01-07 15:20:00,165.19,165.23,165.06,165.1,2037.0,159.5453,159.584,159.4198,159.4584,2037.0
2022-01-07 15:25:00,165.15,165.15,165.05,165.08,3115.0,159.5067,159.5067,159.4101,159.4391,3115.0
2022-01-07 15:30:00,165.09,165.27,164.99,165.11,5342.0,159.4488,159.6226,159.3522,159.4681,5342.0
2022-01-07 15:35:00,165.09,165.32,165.08,165.29,3709.0,159.4488,159.6709,159.4391,159.6419,3709.0
2022-01-07 15:40:00,165.4,165.52,165.28,165.28,5626.0,159.7482,159.8641,159.6323,159.6323,5626.0
2022-01-07 15:45:00,165.31,165.76,165.31,165.47,9560.0,159.6612,160.0959,159.6612,159.8158,9560.0
2022-01-07 15:50:00,165.47,165.56,165.21,165.21,13462.0,159.8158,159.9027,159.5647,159.5647,13462.0
2022-01-07 15:55:00,165.22,165.4,165.09,165.34,74033.0,159.5743,159.7482,159.4488,159.6902,74033.0
2022-01-10 09:30:00,165.05,165.21,164.29,164.46,10883.0,159.4101,159.5647,158.6761,158.8403,10883.0
2022-01-10 09:35:00,164.59,164.61,164.0,164.61,11015.0,158.9658,158.9852,158.396,158.9852,11015.0
2022-01-10 09:40:00,164.25,164.37,163.84,164.12,3687.0,158.6375,158.7534,158.2415,158.5119,3687.0
2022-01-10 09:45:00,164.03,164.03,162.9,163.23,10397.0,158.425,158.425,157.3336,157.6523,10397.0
2022-01-10 09:50:00,163.02,163.58,163.02,163.58,2453.0,157.4495,157.9904,157.4495,157.9904,2453.0
2022-01-10 09:55:00,163.43,163.7,163.15,163.44,13985.0,157.8455,158.1063,157.5751,157.8551,13985.0
2022-01-10 10:00:00,163.34,163.72,163.21,163.21,2880.0,157.7586,158.1256,157.633,157.633,2880.0
2022-01-10 10:05:00,163.25,163.39,163.0,163.0,3200.0,157.6716,157.8068,157.4302,157.4302,3200.0
2022-01-10 10:10:00,162.86,162.86,162.0,162.03,3719.0,157.295,157.295,156.4643,156.4933,3719.0
2022-01-10 10:15:00,161.95,162.4,161.95,162.08,4191.0,156.4161,156.8507,156.4161,156.5416,4191.0
2022-01-10 10:20:00,162.08,162.54,161.94,162.53,3813.0,156.5416,156.9859,156.4064,156.9762,3813.0
2022-01-10 10:25:00,162.56,162.95,162.55,162.91,1190.0,157.0052,157.3819,156.9956,157.3433,1190.0
2022-01-10 10:30:00,163.03,163.03,162.64,162.64,3272.0,157.4592,157.4592,157.0825,157.0825,3272.0
2022-01-10 10:35:00,162.63,163.21,162.55,163.13,8251.0,157.0728,157.633,156.9956,157.5557,8251.0
2022-01-10 10:40:00,163.11,163.12,162.44,162.44,2563.0,157.5364,157.5461,156.8893,156.8893,2563.0
2022-01-10 10:45:00,162.6,162.6,162.32,162.48,5014.0,157.0438,157.0438,156.7734,156.9279,5014.0
2022-01-10 10:50:00,162.42,162.75,162.32,162.56,2805.0,156.87,157.1887,156.7734,157.0052,2805.0
2022-01-10 10:55:00,162.46,162.48,162.19,162.46,2832.0,156.9086,156.9279,156.6479,156.9086,2832.0
2022-01-10 11:00:00,162.47,162.48,162.14,162.24,6700.0,156.9183,156.9279,156.5996,156.6961,6700.0
2022-01-10 11:05:00,162.27,162.66,162.21,162.63,4715.0,156.7251,157.1018,156.6672,157.0728,4715.0
2022-01-10 11:10:00,162.69,163.07,162.64,163.01,3498.0,157.1308,157.4978,157.0825,157.4398,3498.0
2022-01-10 11:15:00,162.98,163.17,162.71,162.71,6138.0,157.4109,157.5944,157.1501,157.1501,6138.0
2022-01-10 11:20:00,162.7,162.96,162.7,162.77,3426.0,157.1404,157.3915,157.1404,157.208,3426.0
2022-01-10 11:25:00,162.78,162.97,162.77,162.8,3502.0,157.2177,157.4012,157.208,157.237,3502.0
2022-01-10 11:30:00,162.75,162.78,162.55,162.62,3209.0,157.1887,157.2177,156.9956,157.0632,3209.0
2022-01-10 11:35:00,162.49,162.49,162.2,162.2,2904.0,156.9376,156.9376,156.6575,156.6575,2904.0
2022-01-10 11:40:00,162.07,162.12,161.8,162.02,4155.0,156.532,156.5802,156.2712,156.4837,4155.0
2022-01-10 11:45:00,162.0,162.08,161.77,161.8,4448.0,156.4643,156.5416,156.2422,156.2712,4448.0
2022-01-10 11:50:00,161.8,161.83,161.66,161.66,1479.0,156.2712,156.3002,156.136,156.136,1479.0
2022-01-10 11:55:00,161.62,161.63,161.4,161.63,2540.0,156.0973,156.107,155.8848,156.107,2540.0
2022-01-10 12:00:00,161.67,161.83,161.54,161.54,1647.0,156.1456,156.3002,156.0201,156.0201,1647.0
2022-01-10 12:05:00,161.51,161.53,161.35,161.35,1002.0,155.9911,156.0104,155.8366,155.8366,1002.0
2022-01-10 12:10:00,161.31,161.39,161.18,161.39,1707.0,155.7979,155.8752,155.6724,155.8752,1707.0
2022-01-10 12:15:00,161.32,161.33,161.21,161.24,2677.0,155.8076,155.8172,155.7013,155.7303,2677.0
2022-01-10 12:20:00,161.3,161.31,160.86,160.91,4696.0,155.7883,155.7979,155.3633,155.4116,4696.0
2022-01-10 12:25:00,160.86,161.04,160.81,160.92,3407.0,155.3633,155.5372,155.315,155.4213,3407.0
2022-01-10 12:30:00,160.82,160.83,160.66,160.66,1759.0,155.3247,155.3343,155.1701,155.1701,1759.0
2022-01-10 12:35:00,160.55,160.67,160.4,160.48,3750.0,155.0639,155.1798,154.919,154.9963,3750.0
2022-01-10 12:40:00,160.42,160.73,160.32,160.53,3261.0,154.9383,155.2377,154.8418,155.0446,3261.0
2022-01-10 12:45:00,160.62,160.9,160.49,160.65,2508.0,155.1315,155.4019,155.0059,155.1605,2508.0
2022-01-10 12:50:00,160.51,161.08,160.51,160.87,5271.0,155.0253,155.5758,155.0253,155.373,5271.0
2022-01-10 12:55:00,160.81,160.98,160.64,160.64,2900.0,155.315,155.4792,155.1508,155.1508,2900.0
2022-01-10 13:00:00,160.76,160.95,160.69,160.83,2868.0,155.2667,155.4502,155.1991,155.3343,2868.0
2022-01-10 13:05:00,160.86,161.06,160.8,160.99,4281.0,155.3633,155.5565,155.3054,155.4889,4281.0
2022-01-10 13:10:00,161.05,161.14,160.83,161.04,2976.0,155.5468,155.6337,155.3343,155.5372,2976.0
2022-01-10 13:15:00,161.08,161.17,161.06,161.1,1077.0,155.5758,155.6627,155.5565,155.5951,1077.0
2022-01-10 13:20:00,161.1,161.7,160.97,161.7,3265.0,155.5951,156.1746,155.4695,156.1746,3265.0
2022-01-10 13:25:00,161.51,161.84,161.51,161.64,600.0,155.9911,156.3098,155.9911,156.1166,600.0
2022-01-10 13:30:00,161.54,161.67,161.46,161.46,1214.0,156.0201,156.1456,155.9428,155.9428,1214.0
2022-01-10 13:35:00,161.55,161.66,161.46,161.49,1300.0,156.0297,156.136,155.9428,155.9718,1300.0
2022-01-10 13:40:00,161.43,161.66,161.43,161.48,3152.0,155.9138,156.136,155.9138,155.9621,3152.0
2022-01-10 13:45:00,161.55,161.97,161.55,161.89,1900.0,156.0297,156.4354,156.0297,156.3581,1900.0
2022-01-10 13:50:00,161.93,162.24,161.93,162.24,5727.0,156.3967,156.6961,156.3967,156.6961,5727.0
2022-01-10 13:55:00,162.33,162.6,162.15,162.53,10834.0,156.7831,157.0438,156.6092,156.9762,10834.0
2022-01-10 14:00:00,162.54,162.75,162.47,162.72,3328.0,156.9859,157.1887,156.9183,157.1597,3328.0
2022-01-10 14:05:00,162.75,162.75,162.42,162.72,3277.0,157.1887,157.1887,156.87,157.1597,3277.0
2022-01-10 14:10:00,162.69,162.69,162.41,162.46,3643.0,157.1308,157.1308,156.8603,156.9086,3643.0
2022-01-10 14:15:00,162.43,162.82,162.4,162.64,2909.0,156.8797,157.2563,156.8507,157.0825,2909.0
2022-01-10 14:20:00,162.52,162.63,162.52,162.57,1242.0,156.9666,157.0728,156.9666,157.0149,1242.0
2022-01-10 14:25:00,162.61,162.75,162.43,162.49,6995.0,157.0535,157.1887,156.8797,156.9376,6995.0
2022-01-10 14:30:00,162.49,162.5,162.36,162.45,2532.0,156.9376,156.9473,156.812,156.899,2532.0
2022-01-10 14:35:00,162.62,162.62,162.43,162.51,1506.0,157.0632,157.0632,156.8797,156.9569,1506.0
2022-01-10 14:40:00,162.58,162.81,162.31,162.34,4240.0,157.0245,157.2467,156.7638,156.7927,4240.0
2022-01-10 14:45:00,162.35,162.43,162.25,162.25,3638.0,156.8024,156.8797,156.7058,156.7058,3638.0
2022-01-10 14:50:00,162.29,162.29,161.94,162.12,1525.0,156.7444,156.7444,156.4064,156.5802,1525.0
2022-01-10 14:55:00,162.05,162.44,162.05,162.26,5072.0,156.5126,156.8893,156.5126,156.7155,5072.0
2022-01-10 15:00:00,162.41,162.49,162.28,162.31,1830.0,156.8603,156.9376,156.7348,156.7638,1830.0
2022-01-10 15:05:00,162.26,162.26,161.8,161.85,2660.0,156.7155,156.7155,156.2712,156.3195,2660.0
2022-01-10 15:10:00,161.93,162.19,161.82,161.93,4031.0,156.3967,156.6479,156.2905,156.3967,4031.0
2022-01-10 15:15:00,161.88,161.93,161.75,161.77,1765.0,156.3484,156.3967,156.2229,156.2422,1765.0
2022-01-10 15:20:00,161.8,161.9,161.72,161.86,3000.0,156.2712,156.3678,156.1939,156.3291,3000.0
2022-01-10 15:25:00,161.9,162.01,161.79,161.86,11002.0,156.3678,156.474,156.2615,156.3291,11002.0
2022-01-10 15:30:00,161.81,162.03,161.73,161.98,6366.0,156.2808,156.4933,156.2036,156.445,6366.0
2022-01-10 15:35:00,162.07,162.24,161.92,161.96,9045.0,156.532,156.6961,156.3871,156.4257,9045.0
2022-01-10 15:40:00,162.04,162.38,161.83,162.03,55277.0,156.503,156.8314,156.3002,156.4933,55277.0
2022-01-10 15:45:00,162.01,162.17,161.85,162.03,45367.0,156.474,156.6285,156.3195,156.4933,45367.0
2022-01-10 15:50:00,162.06,162.41,162.06,162.3,25218.0,156.5223,156.8603,156.5223,156.7541,25218.0
2022-01-10 15:55:00,162.25,162.55,162.02,162.43,110180.0,156.7058,156.9956,156.4837,156.8797,110180.0
2022-01-11 09:30:00,163.02,163.02,162.08,162.08,9463.0,157.4495,157.4495,156.5416,156.5416,9463.0
2022-01-11 09:35:00,162.02,162.37,161.94,162.02,12899.0,156.4837,156.8217,156.4064,156.4837,12899.0
2022-01-11 09:40:00,161.71,161.88,160.44,160.76,13106.0,156.1843,156.3484,154.9577,155.2667,13106.0
2022-01-11 09:45:00,161.2,161.31,160.83,160.83,1000.0,155.6917,155.7979,155.3343,155.3343,1000.0
2022-01-11 09:50:00,160.4,161.32,160.38,160.89,3724.0,154.919,155.8076,154.8997,155.3923,3724.0
2022-01-11 09:55:00,160.75,161.34,160.66,160.94,5942.0,155.2571,155.8269,155.1701,155.4406,5942.0
2022-01-11 10:00:00,160.87,161.1,160.7,161.01,1100.0,155.373,155.5951,155.2088,155.5082,1100.0
2022-01-11 10:05:00,161.09,161.45,160.95,161.25,3600.0,155.5854,155.9331,155.4502,155.74,3600.0
2022-01-11 10:10:00,161.28,161.59,160.93,160.93,2937.0,155.769,156.0684,155.4309,155.4309,2937.0
2022-01-11 10:15:00,160.91,161.21,160.79,160.94,1200.0,155.4116,155.7013,155.2957,155.4406,1200.0
2022-01-11 10:20:00,160.89,161.0,160.32,160.33,2503.0,155.3923,155.4985,154.8418,154.8514,2503.0
2022-01-11 10:25:00,160.3,160.81,160.12,160.57,5356.0,154.8224,155.315,154.6486,155.0832,5356.0
2022-01-11 10:30:00,160.5,161.01,160.25,160.25,3879.0,155.0156,155.5082,154.7741,154.7741,3879.0
2022-01-11 10:35:00,160.1,160.13,159.6,160.0,5123.0,154.6293,154.6582,154.1464,154.5327,5123.0
2022-01-11 10:40:00,159.88,159.97,159.61,159.78,2529.0,154.4168,154.5037,154.156,154.3202,2529.0
2022-01-11 10:45:00,159.8,160.56,159.8,160.56,6579.0,154.3395,155.0736,154.3395,155.0736,6579.0
2022-01-11 10:50:00,160.46,160.78,160.35,160.78,2000.0,154.977,155.286,154.8707,155.286,2000.0
2022-01-11 10:55:00,160.86,161.21,160.75,161.15,3226.0,155.3633,155.7013,155.2571,155.6434,3226.0
2022-01-11 11:00:00,161.09,161.23,160.96,161.15,3716.0,155.5854,155.7207,155.4599,155.6434,3716.0
2022-01-11 11:05:00,161.13,161.55,161.12,161.24,2890.0,155.6241,156.0297,155.6144,155.7303,2890.0
2022-01-11 11:10:00,161.31,161.62,161.31,161.53,3169.0,155.7979,156.0973,155.7979,156.0104,3169.0
2022-01-11 11:15:00,161.43,161.96,161.32,161.88,11851.0,155.9138,156.4257,155.8076,156.3484,11851.0
2022-01-11 11:20:00,161.88,162.14,161.72,161.72,8032.0,156.3484,156.5996,156.1939,156.1939,8032.0
2022-01-11 11:25:00,161.8,161.87,161.47,161.58,2624.0,156.2712,156.3388,155.9525,156.0587,2624.0
2022-01-11 11:30:00,161.56,161.94,161.44,161.88,2600.0,156.0394,156.4064,155.9235,156.3484,2600.0
2022-01-11 11:35:00,161.84,162.01,161.63,161.94,3025.0,156.3098,156.474,156.107,156.4064,3025.0
2022-01-11 11:40:00,161.94,162.39,161.91,162.28,4201.0,156.4064,156.841,156.3774,156.7348,4201.0
2022-01-11 11:45:00,162.44,162.55,162.04,162.27,4166.0,156.8893,156.9956,156.503,156.7251,4166.0
2022-01-11 11:50:00,162.21,162.47,162.21,162.37,13009.0,156.6672,156.9183,156.6672,156.8217,13009.0
2022-01-11 11:55:00,162.17,162.19,161.91,162.08,9626.0,156.6285,156.6479,156.3774,156.5416,9626.0
2022-01-11 12:00:00,162.12,162.53,162.12,162.53,5631.0,156.5802,156.9762,156.5802,156.9762,5631.0
2022-01-11 12:05:00,162.61,162.72,162.54,162.64,2490.0,157.0535,157.1597,156.9859,157.0825,2490.0
2022-01-11 12:10:00,162.57,162.57,162.29,162.49,5077.0,157.0149,157.0149,156.7444,156.9376,5077.0
2022-01-11 12:15:00,162.56,162.71,162.51,162.7,3194.0,157.0052,157.1501,156.9569,157.1404,3194.0
2022-01-11 12:20:00,162.63,162.72,162.43,162.55,4245.0,157.0728,157.1597,156.8797,156.9956,4245.0
2022-01-11 12:25:00,162.55,162.64,162.33,162.53,5038.0,156.9956,157.0825,156.7831,156.9762,5038.0
2022-01-11 12:30:00,162.47,162.47,162.09,162.09,2434.0,156.9183,156.9183,156.5513,156.5513,2434.0
2022-01-11 12:35:00,162.04,162.15,161.95,162.0,5410.0,156.503,156.6092,156.4161,156.4643,5410.0
2022-01-11 12:40:00,162.0,162.24,161.98,162.24,5451.0,156.4643,156.6961,156.445,156.6961,5451.0
2022-01-11 12:45:00,162.19,162.23,162.05,162.16,2565.0,156.6479,156.6865,156.5126,156.6189,2565.0
2022-01-11 12:50:00,162.17,162.25,162.11,162.21,2723.0,156.6285,156.7058,156.5706,156.6672,2723.0
2022-01-11 12:55:00,162.2,162.49,162.13,162.47,3976.0,156.6575,156.9376,156.5899,156.9183,3976.0
2022-01-11 13:00:00,162.41,162.61,162.31,162.61,4714.0,156.8603,157.0535,156.7638,157.0535,4714.0
2022-01-11 13:05:00,162.54,162.55,162.13,162.14,2153.0,156.9859,156.9956,156.5899,156.5996,2153.0
2022-01-11 13:10:00,162.19,162.19,162.01,162.13,4259.0,156.6479,156.6479,156.474,156.5899,4259.0
2022-01-11 13:15:00,162.22,162.57,162.22,162.56,2500.0,156.6768,157.0149,156.6768,157.0052,2500.0
2022-01-11 13:20:00,162.52,162.61,162.39,162.61,5587.0,156.9666,157.0535,156.841,157.0535,5587.0
2022-01-11 13:25:00,162.6,162.69,162.5,162.69,2171.0,157.0438,157.1308,156.9473,157.1308,2171.0
2022-01-11 13:30:00,162.65,162.76,162.48,162.75,8634.0,157.0921,157.1984,156.9279,157.1887,8634.0
2022-01-11 13:35:00,162.88,162.9,162.66,162.69,1742.0,157.3143,157.3336,157.1018,157.1308,1742.0
2022-01-11 13:40:00,162.7,162.7,162.62,162.63,1500.0,157.1404,157.1404,157.0632,157.0728,1500.0
2022-01-11 13:45:00,162.67,162.7,162.57,162.57,2502.0,157.1115,157.1404,157.0149,157.0149,2502.0
2022-01-11 13:50:00,162.56,162.79,162.54,162.67,5179.0,157.0052,157.2274,156.9859,157.1115,5179.0
2022-01-11 13:55:00,162.67,162.8,162.61,162.8,5390.0,157.1115,157.237,157.0535,157.237,5390.0
2022-01-11 14:00:00,162.83,162.83,162.43,162.43,4762.0,157.266,157.266,156.8797,156.8797,4762.0
2022-01-11 14:05:00,162.44,162.56,162.2,162.33,6086.0,156.8893,157.0052,156.6575,156.7831,6086.0
2022-01-11 14:10:00,162.3,162.51,162.27,162.46,4272.0,156.7541,156.9569,156.7251,156.9086,4272.0
2022-01-11 14:15:00,162.46,162.49,162.33,162.38,2000.0,156.9086,156.9376,156.7831,156.8314,2000.0
2022-01-11 14:20:00,162.41,162.42,162.27,162.42,4805.0,156.8603,156.87,156.7251,156.87,4805.0
2022-01-11 14:25:00,162.41,162.43,162.31,162.41,4221.0,156.8603,156.8797,156.7638,156.8603,4221.0
2022-01-11 14:30:00,162.41,162.7,162.4,162.62,4058.0,156.8603,157.1404,156.8507,157.0632,4058.0
2022-01-11 14:35:00,162.65,162.87,162.64,162.87,4524.0,157.0921,157.3046,157.0825,157.3046,4524.0
2022-01-11 14:40:00,162.86,162.9,162.77,162.85,2755.0,157.295,157.3336,157.208,157.2853,2755.0
2022-01-11 14:45:00,162.84,162.85,162.72,162.81,4873.0,157.2756,157.2853,157.1597,157.2467,4873.0
2022-01-11 14:50:00,162.79,162.92,162.75,162.86,6817.0,157.2274,157.3529,157.1887,157.295,6817.0
2022-01-11 14:55:00,162.86,163.24,162.85,163.18,5510.0,157.295,157.662,157.2853,157.604,5510.0
2022-01-11 15:00:00,163.23,163.45,163.19,163.34,3893.0,157.6523,157.8648,157.6137,157.7586,3893.0
2022-01-11 15:05:00,163.38,163.38,163.24,163.24,2777.0,157.7972,157.7972,157.662,157.662,2777.0
2022-01-11 15:10:00,163.28,163.49,163.28,163.38,5733.0,157.7006,157.9034,157.7006,157.7972,5733.0
2022-01-11 15:15:00,163.38,163.55,163.25,163.25,7089.0,157.7972,157.9614,157.6716,157.6716,7089.0
2022-01-11 15:20:00,163.29,163.4,163.26,163.34,4244.0,157.7103,157.8165,157.6813,157.7586,4244.0
2022-01-11 15:25:00,163.34,163.45,163.25,163.39,4954.0,157.7586,157.8648,157.6716,157.8068,4954.0
2022-01-11 15:30:00,163.41,163.58,163.3,163.55,15146.0,157.8262,157.9904,157.7199,157.9614,15146.0
2022-01-11 15:35:00,163.49,163.76,163.42,163.47,7909.0,157.9034,158.1642,157.8358,157.8841,7909.0
2022-01-11 15:40:00,163.42,163.48,163.22,163.48,8080.0,157.8358,157.8938,157.6427,157.8938,8080.0
2022-01-11 15:45:00,163.49,163.49,163.23,163.48,11438.0,157.9034,157.9034,157.6523,157.8938,11438.0
2022-01-11 15:50:00,163.49,163.49,163.3,163.36,20165.0,157.9034,157.9034,157.7199,157.7779,20165.0
2022-01-11 15:55:00,163.39,163.84,163.35,163.79,58743.0,157.8068,158.2415,157.7682,158.1932,58743.0
2022-01-12 09:30:00,164.02,165.2,164.02,164.97,9744.0,158.4153,159.555,158.4153,159.3329,9744.0
2022-01-12 09:35:00,164.72,164.75,164.01,164.06,2553.0,159.0914,159.1204,158.4057,158.454,2553.0
2022-01-12 09:40:00,164.69,164.79,163.95,164.44,3378.0,159.0624,159.159,158.3477,158.821,3378.0
2022-01-12 09:45:00,164.76,164.76,164.31,164.31,1967.0,159.13,159.13,158.6954,158.6954,1967.0
2022-01-12 09:50:00,164.34,164.41,164.12,164.23,2861.0,158.7244,158.792,158.5119,158.6181,2861.0
2022-01-12 09:55:00,164.1,164.46,163.95,164.43,1930.0,158.4926,158.8403,158.3477,158.8113,1930.0
2022-01-12 10:00:00,164.56,164.73,164.49,164.5,2864.0,158.9369,159.1011,158.8693,158.8789,2864.0
2022-01-12 10:05:00,164.71,165.15,164.67,164.91,3559.0,159.0817,159.5067,159.0431,159.2749,3559.0
2022-01-12 10:10:00,164.93,164.98,164.5,164.97,3878.0,159.2942,159.3425,158.8789,159.3329,3878.0
2022-01-12 10:15:00,164.86,164.98,164.85,164.92,1705.0,159.2266,159.3425,159.217,159.2846,1705.0
2022-01-12 10:20:00,164.98,165.11,164.89,164.97,4501.0,159.3425,159.4681,159.2556,159.3329,4501.0
2022-01-12 10:25:00,165.03,165.03,164.83,164.98,3689.0,159.3908,159.3908,159.1976,159.3425,3689.0
2022-01-12 10:30:00,164.97,165.0,164.71,164.87,4034.0,159.3329,159.3618,159.0817,159.2363,4034.0
2022-01-12 10:35:00,164.83,164.83,164.69,164.76,5767.0,159.1976,159.1976,159.0624,159.13,5767.0
2022-01-12 10:40:00,164.8,164.94,164.59,164.8,7626.0,159.1687,159.3039,158.9658,159.1687,7626.0
2022-01-12 10:45:00,164.83,164.87,164.66,164.7,2208.0,159.1976,159.2363,159.0335,159.0721,2208.0
2022-01-12 10:50:00,164.69,165.14,164.61,165.13,2346.0,159.0624,159.4971,158.9852,159.4874,2346.0
2022-01-12 10:55:00,164.98,165.02,164.81,165.02,2046.0,159.3425,159.3812,159.1783,159.3812,2046.0
2022-01-12 11:00:00,165.11,165.15,164.76,164.77,1413.0,159.4681,159.5067,159.13,159.1397,1413.0
2022-01-12 11:05:00,164.87,164.96,164.71,164.94,5137.0,159.2363,159.3232,159.0817,159.3039,5137.0
2022-01-12 11:10:00,165.01,165.06,164.77,164.87,4848.0,159.3715,159.4198,159.1397,159.2363,4848.0
2022-01-12 11:15:00,164.81,164.9,164.69,164.89,6999.0,159.1783,159.2653,159.0624,159.2556,6999.0
2022-01-12 11:20:00,164.85,164.91,164.66,164.79,4554.0,159.217,159.2749,159.0335,159.159,4554.0
2022-01-12 11:25:00,164.78,165.19,164.78,165.15,2670.0,159.1494,159.5453,159.1494,159.5067,2670.0
2022-01-12 11:30:00,165.25,165.35,165.12,165.31,3753.0,159.6033,159.6999,159.4777,159.6612,3753.0
2022-01-12 11:35:00,165.24,165.39,165.12,165.12,3300.0,159.5936,159.7385,159.4777,159.4777,3300.0
2022-01-12 11:40:00,165.15,165.49,165.15,165.49,3462.0,159.5067,159.8351,159.5067,159.8351,3462.0
2022-01-12 11:45:00,165.47,165.55,165.21,165.21,2001.0,159.8158,159.893,159.5647,159.5647,2001.0
2022-01-12 11:50:00,165.04,165.09,164.97,164.97,2377.0,159.4005,159.4488,159.3329,159.3329,2377.0
2022-01-12 11:55:00,164.97,164.97,164.86,164.9,3054.0,159.3329,159.3329,159.2266,159.2653,3054.0
2022-01-12 12:00:00,164.9,164.92,164.69,164.7,3240.0,159.2653,159.2846,159.0624,159.0721,3240.0
2022-01-12 12:05:00,164.7,164.96,164.69,164.96,5353.0,159.0721,159.3232,159.0624,159.3232,5353.0
2022-01-12 12:10:00,164.98,165.07,164.82,165.07,12288.0,159.3425,159.4294,159.188,159.4294,12288.0
2022-01-12 12:15:00,165.03,165.26,165.03,165.25,2264.0,159.3908,159.613,159.3908,159.6033,2264.0
2022-01-12 12:20:00,165.19,165.26,165.16,165.22,3469.0,159.5453,159.613,159.5164,159.5743,3469.0
2022-01-12 12:25:00,165.27,165.44,165.27,165.41,3405.0,159.6226,159.7868,159.6226,159.7578,3405.0
2022-01-12 12:30:00,165.43,165.43,165.08,165.08,6137.0,159.7771,159.7771,159.4391,159.4391,6137.0
2022-01-12 12:35:00,165.16,165.24,165.06,165.16,2896.0,159.5164,159.5936,159.4198,159.5164,2896.0
2022-01-12 12:40:00,165.1,165.33,165.1,165.33,2778.0,159.4584,159.6806,159.4584,159.6806,2778.0
2022-01-12 12:45:00,165.33,165.33,165.2,165.24,1200.0,159.6806,159.6806,159.555,159.5936,1200.0
2022-01-12 12:50:00,165.31,165.4,165.3,165.31,2705.0,159.6612,159.7482,159.6516,159.6612,2705.0
2022-01-12 12:55:00,165.37,165.39,165.28,165.36,4668.0,159.7192,159.7385,159.6323,159.7095,4668.0
2022-01-12 13:00:00,165.34,165.34,165.27,165.34,2763.0,159.6902,159.6902,159.6226,159.6902,2763.0
2022-01-12 13:05:00,165.29,165.29,165.2,165.21,4917.0,159.6419,159.6419,159.555,159.5647,4917.0
2022-01-12 13:10:00,165.21,165.24,164.99,164.99,4686.0,159.5647,159.5936,159.3522,159.3522,4686.0
2022-01-12 13:15:00,164.9,165.0,164.9,165.0,1400.0,159.2653,159.3618,159.2653,159.3618,1400.0
2022-01-12 13:20:00,164.98,164.98,164.86,164.93,3720.0,159.3425,159.3425,159.2266,159.2942,3720.0
2022-01-12 13:25:00,164.93,164.96,164.82,164.95,3735.0,159.2942,159.3232,159.188,159.3135,3735.0
2022-01-12 13:30:00,164.93,165.12,164.93,164.99,3095.0,159.2942,159.4777,159.2942,159.3522,3095.0
2022-01-12 13:35:00,164.94,164.99,164.89,164.95,7480.0,159.3039,159.3522,159.2556,159.3135,7480.0
2022-01-12 13:40:00,164.95,165.01,164.9,165.0,2427.0,159.3135,159.3715,159.2653,159.3618,2427.0
2022-01-12 13:45:00,164.94,164.99,164.84,164.85,2673.0,159.3039,159.3522,159.2073,159.217,2673.0
2022-01-12 13:50:00,164.84,164.87,164.8,164.85,3427.0,159.2073,159.2363,159.1687,159.217,3427.0
2022-01-12 13:55:00,164.89,164.91,164.82,164.87,2815.0,159.2556,159.2749,159.188,159.2363,2815.0
2022-01-12 14:00:00,164.84,164.95,164.84,164.94,3714.0,159.2073,159.3135,159.2073,159.3039,3714.0
2022-01-12 14:05:00,164.97,165.14,164.97,165.1,3046.0,159.3329,159.4971,159.3329,159.4584,3046.0
2022-01-12 14:10:00,165.02,165.19,165.01,165.19,1200.0,159.3812,159.5453,159.3715,159.5453,1200.0
2022-01-12 14:15:00,165.15,165.2,165.1,165.2,1511.0,159.5067,159.555,159.4584,159.555,1511.0
2022-01-12 14:20:00,165.23,165.41,165.21,165.41,5059.0,159.584,159.7578,159.5647,159.7578,5059.0
2022-01-12 14:25:00,165.49,165.78,165.49,165.68,6029.0,159.8351,160.1152,159.8351,160.0186,6029.0
2022-01-12 14:30:00,165.62,165.62,165.42,165.45,1607.0,159.9606,159.9606,159.7675,159.7965,1607.0
2022-01-12 14:35:00,165.4,165.5,165.39,165.45,1100.0,159.7482,159.8447,159.7385,159.7965,1100.0
2022-01-12 14:40:00,165.49,165.57,165.46,165.49,2649.0,159.8351,159.9124,159.8061,159.8351,2649.0
2022-01-12 14:45:00,165.43,165.5,165.38,165.4,2080.0,159.7771,159.8447,159.7289,159.7482,2080.0
2022-01-12 14:50:00,165.47,165.53,165.47,165.53,1634.0,159.8158,159.8737,159.8158,159.8737,1634.0
2022-01-12 14:55:00,165.53,165.71,165.53,165.71,6197.0,159.8737,160.0476,159.8737,160.0476,6197.0
2022-01-12 15:00:00,165.66,165.66,165.5,165.52,5807.0,159.9993,159.9993,159.8447,159.8641,5807.0
2022-01-12 15:05:00,165.49,165.67,165.46,165.53,3787.0,159.8351,160.0089,159.8061,159.8737,3787.0
2022-01-12 15:10:00,165.6,165.68,165.45,165.59,3764.0,159.9413,160.0186,159.7965,159.9317,3764.0
2022-01-12 15:15:00,165.73,165.78,165.6,165.76,4629.0,160.0669,160.1152,159.9413,160.0959,4629.0
2022-01-12 15:20:00,165.74,165.78,165.65,165.65,2983.0,160.0765,160.1152,159.9896,159.9896,2983.0
2022-01-12 15:25:00,165.64,165.72,165.5,165.59,3356.0,159.98,160.0572,159.8447,159.9317,3356.0
2022-01-12 15:30:00,165.51,165.56,165.35,165.41,3484.0,159.8544,159.9027,159.6999,159.7578,3484.0
2022-01-12 15:35:00,165.47,165.58,165.38,165.56,4438.0,159.8158,159.922,159.7289,159.9027,4438.0
2022-01-12 15:40:00,165.56,165.72,165.5,165.72,8444.0,159.9027,160.0572,159.8447,160.0572,8444.0
2022-01-12 15:45:00,165.72,165.92,165.67,165.71,8658.0,160.0572,160.2504,160.0089,160.0476,8658.0
2022-01-12 15:50:00,165.8,166.29,165.78,166.13,22452.0,160.1345,160.6078,160.1152,160.4532,22452.0
2022-01-12 15:55:00,166.15,166.26,165.68,165.8,71662.0,160.4725,160.5788,160.0186,160.1345,71662.0
2022-01-13 09:30:00,166.03,166.11,165.53,166.11,14823.0,160.3566,160.4339,159.8737,160.4339,14823.0
2022-01-13 09:35:00,166.14,166.31,166.01,166.28,1979.0,160.4629,160.6271,160.3373,160.5981,1979.0
2022-01-13 09:40:00,165.87,165.96,165.49,165.61,3108.0,160.2021,160.289,159.8351,159.951,3108.0
2022-01-13 09:45:00,165.67,166.02,165.67,165.86,662.0,160.0089,160.347,160.0089,160.1924,662.0
2022-01-13 09:50:00,165.75,165.75,165.01,165.33,2118.0,160.0862,160.0862,159.3715,159.6806,2118.0
2022-01-13 09:55:00,165.46,165.99,165.37,165.99,3918.0,159.8061,160.318,159.7192,160.318,3918.0
2022-01-13 10:00:00,166.07,166.07,165.58,165.82,2567.0,160.3953,160.3953,159.922,160.1538,2567.0
2022-01-13 10:05:00,165.91,165.94,165.5,165.71,4972.0,160.2407,160.2697,159.8447,160.0476,4972.0
2022-01-13 10:10:00,165.78,165.83,165.51,165.54,2740.0,160.1152,160.1635,159.8544,159.8834,2740.0
2022-01-13 10:15:00,165.62,165.62,165.39,165.51,2004.0,159.9606,159.9606,159.7385,159.8544,2004.0
2022-01-13 10:20:00,165.63,165.65,165.46,165.46,2943.0,159.9703,159.9896,159.8061,159.8061,2943.0
2022-01-13 10:25:00,165.4,165.42,165.24,165.42,4005.0,159.7482,159.7675,159.5936,159.7675,4005.0
2022-01-13 10:30:00,165.49,165.53,165.29,165.53,1739.0,159.8351,159.8737,159.6419,159.8737,1739.0
2022-01-13 10:35:00,165.49,165.5,165.25,165.37,3169.0,159.8351,159.8447,159.6033,159.7192,3169.0
2022-01-13 10:40:00,165.51,165.56,165.37,165.37,5592.0,159.8544,159.9027,159.7192,159.7192,5592.0
2022-01-13 10:45:00,165.45,165.49,165.25,165.28,8984.0,159.7965,159.8351,159.6033,159.6323,8984.0
2022-01-13 10:50:00,165.38,165.4,165.09,165.3,4342.0,159.7289,159.7482,159.4488,159.6516,4342.0
2022-01-13 10:55:00,165.43,165.68,165.39,165.65,2240.0,159.7771,160.0186,159.7385,159.9896,2240.0
2022-01-13 11:00:00,165.49,165.68,165.27,165.27,5296.0,159.8351,160.0186,159.6226,159.6226,5296.0
2022-01-13 11:05:00,165.3,165.39,165.09,165.09,1390.0,159.6516,159.7385,159.4488,159.4488,1390.0
2022-01-13 11:10:00,165.21,165.21,164.8,164.8,3200.0,159.5647,159.5647,159.1687,159.1687,3200.0
2022-01-13 11:15:00,164.8,165.04,164.76,164.78,1803.0,159.1687,159.4005,159.13,159.1494,1803.0
2022-01-13 11:20:00,164.96,165.15,164.87,164.91,2445.0,159.3232,159.5067,159.2363,159.2749,2445.0
2022-01-13 11:25:00,164.92,165.22,164.92,165.1,6624.0,159.2846,159.5743,159.2846,159.4584,6624.0
2022-01-13 11:30:00,165.14,165.28,165.13,165.28,1320.0,159.4971,159.6323,159.4874,159.6323,1320.0
2022-01-13 11:35:00,165.24,165.49,165.22,165.41,13362.0,159.5936,159.8351,159.5743,159.7578,13362.0
2022-01-13 11:40:00,165.42,165.5,165.37,165.41,1191.0,159.7675,159.8447,159.7192,159.7578,1191.0
2022-01-13 11:45:00,165.49,165.56,165.39,165.48,3312.0,159.8351,159.9027,159.7385,159.8254,3312.0
2022-01-13 11:50:00,165.48,165.65,165.48,165.57,2398.0,159.8254,159.9896,159.8254,159.9124,2398.0
2022-01-13 11:55:00,165.53,165.53,165.41,165.47,1200.0,159.8737,159.8737,159.7578,159.8158,1200.0
2022-01-13 12:00:00,165.47,165.47,165.01,165.01,2552.0,159.8158,159.8158,159.3715,159.3715,2552.0
2022-01-13 12:05:00,164.97,164.98,164.81,164.81,564.0,159.3329,159.3425,159.1783,159.1783,564.0
2022-01-13 12:10:00,164.69,164.69,164.28,164.31,7262.0,159.0624,159.0624,158.6664,158.6954,7262.0
2022-01-13 12:15:00,164.21,164.29,163.97,163.97,8203.0,158.5988,158.6761,158.367,158.367,8203.0
2022-01-13 12:20:00,163.97,164.18,163.78,164.09,4024.0,158.367,158.5699,158.1835,158.4829,4024.0
2022-01-13 12:25:00,164.03,164.15,163.95,164.11,2109.0,158.425,158.5409,158.3477,158.5022,2109.0
2022-01-13 12:30:00,164.06,164.18,163.92,164.18,2298.0,158.454,158.5699,158.3187,158.5699,2298.0
2022-01-13 12:35:00,164.21,164.26,163.85,164.0,2581.0,158.5988,158.6471,158.2511,158.396,2581.0
2022-01-13 12:40:00,164.0,164.09,163.77,163.77,2177.0,158.396,158.4829,158.1739,158.1739,2177.0
2022-01-13 12:45:00,163.81,163.82,163.42,163.53,2784.0,158.2125,158.2222,157.8358,157.9421,2784.0
2022-01-13 12:50:00,163.37,163.48,163.04,163.07,3012.0,157.7875,157.8938,157.4688,157.4978,3012.0
2022-01-13 12:55:00,163.18,163.22,163.16,163.21,1860.0,157.604,157.6427,157.5847,157.633,1860.0
2022-01-13 13:00:00,163.2,163.28,162.83,163.11,2896.0,157.6233,157.7006,157.266,157.5364,2896.0
2022-01-13 13:05:00,163.08,163.33,163.08,163.19,1526.0,157.5074,157.7489,157.5074,157.6137,1526.0
2022-01-13 13:10:00,163.19,163.2,162.98,163.04,4355.0,157.6137,157.6233,157.4109,157.4688,4355.0
2022-01-13 13:15:00,163.1,163.29,163.07,163.25,13240.0,157.5268,157.7103,157.4978,157.6716,13240.0
2022-01-13 13:20:00,163.26,163.26,162.98,162.99,1717.0,157.6813,157.6813,157.4109,157.4205,1717.0
2022-01-13 13:25:00,162.93,163.03,162.86,162.97,1776.0,157.3626,157.4592,157.295,157.4012,1776.0
2022-01-13 13:30:00,162.97,162.99,162.84,162.84,1723.0,157.4012,157.4205,157.2756,157.2756,1723.0
2022-01-13 13:35:00,162.84,162.92,162.76,162.79,2162.0,157.2756,157.3529,157.1984,157.2274,2162.0
2022-01-13 13:40:00,162.83,162.84,162.57,162.71,2022.0,157.266,157.2756,157.0149,157.1501,2022.0
2022-01-13 13:45:00,162.77,162.81,162.64,162.64,800.0,157.208,157.2467,157.0825,157.0825,800.0
2022-01-13 13:50:00,162.63,162.63,162.56,162.63,2863.0,157.0728,157.0728,157.0052,157.0728,2863.0
2022-01-13 13:55:00,162.63,162.9,162.62,162.8,7548.0,157.0728,157.3336,157.0632,157.237,7548.0
2022-01-13 14:00:00,162.83,162.92,162.77,162.84,2783.0,157.266,157.3529,157.208,157.2756,2783.0
2022-01-13 14:05:00,162.87,163.01,162.82,163.01,1226.0,157.3046,157.4398,157.2563,157.4398,1226.0
2022-01-13 14:10:00,163.17,163.17,162.95,162.96,1445.0,157.5944,157.5944,157.3819,157.3915,1445.0
2022-01-13 14:15:00,162.88,162.88,162.61,162.65,3274.0,157.3143,157.3143,157.0535,157.0921,3274.0
2022-01-13 14:20:00,162.63,162.65,162.57,162.65,1084.0,157.0728,157.0921,157.0149,157.0921,1084.0
2022-01-13 14:25:00,162.57,162.63,162.49,162.63,2065.0,157.0149,157.0728,156.9376,157.0728,2065.0
2022-01-13 14:30:00,162.52,162.58,162.35,162.47,4644.0,156.9666,157.0245,156.8024,156.9183,4644.0
2022-01-13 14:35:00,162.53,162.56,162.46,162.48,1203.0,156.9762,157.0052,156.9086,156.9279,1203.0
2022-01-13 14:40:00,162.57,162.78,162.54,162.78,2450.0,157.0149,157.2177,156.9859,157.2177,2450.0
2022-01-13 14:45:00,162.72,162.84,162.71,162.73,1712.0,157.1597,157.2756,157.1501,157.1694,1712.0
2022-01-13 14:50:00,162.67,162.85,162.67,162.77,3117.0,157.1115,157.2853,157.1115,157.208,3117.0
2022-01-13 14:55:00,162.77,162.77,162.65,162.71,1231.0,157.208,157.208,157.0921,157.1501,1231.0
2022-01-13 15:00:00,162.65,162.67,162.2,162.2,2285.0,157.0921,157.1115,156.6575,156.6575,2285.0
2022-01-13 15:05:00,162.18,162.21,162.05,162.07,4158.0,156.6382,156.6672,156.5126,156.532,4158.0
2022-01-13 15:10:00,162.02,162.16,162.01,162.12,3499.0,156.4837,156.6189,156.474,156.5802,3499.0
2022-01-13 15:15:00,162.18,162.39,162.04,162.24,4721.0,156.6382,156.841,156.503,156.6961,4721.0
2022-01-13 15:20:00,162.23,162.5,162.17,162.5,5795.0,156.6865,156.9473,156.6285,156.9473,5795.0
2022-01-13 15:25:00,162.38,162.53,162.28,162.53,5639.0,156.8314,156.9762,156.7348,156.9762,5639.0
2022-01-13 15:30:00,162.53,162.55,162.31,162.34,5057.0,156.9762,156.9956,156.7638,156.7927,5057.0
2022-01-13 15:35:00,162.33,162.36,162.08,162.16,11602.0,156.7831,156.812,156.5416,156.6189,11602.0
2022-01-13 15:40:00,162.16,162.4,162.12,162.27,9206.0,156.6189,156.8507,156.5802,156.7251,9206.0
2022-01-13 15:45:00,162.2,162.27,161.87,161.91,23790.0,156.6575,156.7251,156.3388,156.3774,23790.0
2022-01-13 15:50:00,161.92,162.26,161.78,162.23,33478.0,156.3871,156.7155,156.2519,156.6865,33478.0
2022-01-13 15:55:00,162.28,162.5,162.04,162.43,113474.0,156.7348,156.9473,156.503,156.8797,113474.0
2022-01-14 09:30:00,161.43,161.43,160.28,160.28,14390.0,155.9138,155.9138,154.8031,154.8031,14390.0
2022-01-14 09:35:00,160.16,160.16,159.68,159.68,1450.0,154.6872,154.6872,154.2236,154.2236,1450.0
2022-01-14 09:40:00,159.65,159.88,158.94,158.95,6410.0,154.1946,154.4168,153.5089,153.5186,6410.0
2022-01-14 09:45:00,158.79,159.56,158.68,159.01,10426.0,153.364,154.1077,153.2578,153.5765,10426.0
2022-01-14 09:50:00,158.87,159.85,158.6,159.85,7409.0,153.4413,154.3878,153.1805,154.3878,7409.0
2022-01-14 09:55:00,159.63,159.95,159.08,159.95,4193.0,154.1753,154.4844,153.6441,154.4844,4193.0
2022-01-14 10:00:00,159.74,159.74,157.76,157.81,19095.0,154.2816,154.2816,152.3692,152.4175,19095.0
2022-01-14 10:05:00,157.97,159.15,157.83,159.14,4769.0,152.5721,153.7117,152.4368,153.7021,4769.0
2022-01-14 10:10:00,158.97,158.97,157.97,157.97,4096.0,153.5379,153.5379,152.5721,152.5721,4096.0
2022-01-14 10:15:00,157.95,158.31,157.9,158.31,4240.0,152.5527,152.9004,152.5044,152.9004,4240.0
2022-01-14 10:20:00,158.22,158.28,157.65,157.74,9318.0,152.8135,152.8715,152.263,152.3499,9318.0
2022-01-14 10:25:00,157.74,157.9,157.4,157.78,5771.0,152.3499,152.5044,152.0215,152.3885,5771.0
2022-01-14 10:30:00,157.6,157.65,157.02,157.32,3545.0,152.2147,152.263,151.6545,151.9443,3545.0
2022-01-14 10:35:00,157.34,157.34,156.35,156.38,4700.0,151.9636,151.9636,151.0074,151.0364,4700.0
2022-01-14 10:40:00,156.31,156.64,156.07,156.3,4834.0,150.9688,151.2875,150.737,150.9591,4834.0
2022-01-14 10:45:00,156.54,156.82,156.46,156.61,8703.0,151.1909,151.4614,151.1137,151.2585,8703.0
2022-01-14 10:50:00,156.75,157.0,156.6,156.77,5554.0,151.3937,151.6352,151.2489,151.4131,5554.0
2022-01-14 10:55:00,156.7,157.16,156.19,157.16,11551.0,151.3455,151.7897,150.8529,151.7897,11551.0
2022-01-14 11:00:00,157.06,157.26,156.87,156.88,4604.0,151.6932,151.8863,151.5096,151.5193,4604.0
2022-01-14 11:05:00,156.88,156.95,156.6,156.79,6722.0,151.5193,151.5869,151.2489,151.4324,6722.0
2022-01-14 11:10:00,156.62,156.69,156.3,156.42,6257.0,151.2682,151.3358,150.9591,151.075,6257.0
2022-01-14 11:15:00,156.48,156.54,156.0,156.16,3035.0,151.133,151.1909,150.6694,150.8239,3035.0
2022-01-14 11:20:00,156.16,156.26,155.49,155.95,9487.0,150.8239,150.9205,150.1768,150.6211,9487.0
2022-01-14 11:25:00,155.95,156.11,155.88,156.0,2805.0,150.6211,150.7756,150.5535,150.6694,2805.0
2022-01-14 11:30:00,155.92,156.45,155.88,156.42,10484.0,150.5921,151.104,150.5535,151.075,10484.0
2022-01-14 11:35:00,156.42,156.9,156.42,156.71,8734.0,151.075,151.5386,151.075,151.3551,8734.0
2022-01-14 11:40:00,156.7,157.09,156.69,157.05,5539.0,151.3455,151.7221,151.3358,151.6835,5539.0
2022-01-14 11:45:00,156.95,157.38,156.88,157.38,4829.0,151.5869,152.0022,151.5193,152.0022,4829.0
2022-01-14 11:50:00,157.49,157.49,157.19,157.19,2786.0,152.1085,152.1085,151.8187,151.8187,2786.0
2022-01-14 11:55:00,157.33,157.47,157.13,157.17,5191.0,151.9539,152.0891,151.7608,151.7994,5191.0
2022-01-14 12:00:00,157.11,157.39,157.02,157.02,8334.0,151.7414,152.0119,151.6545,151.6545,8334.0
2022-01-14 12:05:00,156.97,157.19,156.91,157.11,7712.0,151.6062,151.8187,151.5483,151.7414,7712.0
2022-01-14 12:10:00,157.18,157.34,156.92,156.94,4727.0,151.809,151.9636,151.5579,151.5773,4727.0
2022-01-14 12:15:00,156.98,157.09,156.94,156.97,3534.0,151.6159,151.7221,151.5773,151.6062,3534.0
2022-01-14 12:20:00,156.91,157.06,156.84,156.99,9900.0,151.5483,151.6932,151.4807,151.6255,9900.0
2022-01-14 12:25:00,156.99,157.29,156.98,157.02,18179.0,151.6255,151.9153,151.6159,151.6545,18179.0
2022-01-14 12:30:00,157.0,157.43,156.96,157.43,4487.0,151.6352,152.0505,151.5966,152.0505,4487.0
2022-01-14 12:35:00,157.39,157.54,157.27,157.31,3845.0,152.0119,152.1567,151.896,151.9346,3845.0
2022-01-14 12:40:00,157.33,157.33,157.17,157.23,4566.0,151.9539,151.9539,151.7994,151.8573,4566.0
2022-01-14 12:45:00,157.19,157.22,156.91,157.09,9311.0,151.8187,151.8477,151.5483,151.7221,9311.0
2022-01-14 12:50:00,157.1,157.1,156.59,156.67,10861.0,151.7318,151.7318,151.2392,151.3165,10861.0
2022-01-14 12:55:00,156.67,156.89,156.57,156.61,8295.0,151.3165,151.529,151.2199,151.2585,8295.0
2022-01-14 13:00:00,156.61,156.72,156.37,156.62,12710.0,151.2585,151.3648,151.0267,151.2682,12710.0
2022-01-14 13:05:00,156.58,156.96,156.57,156.64,10186.0,151.2296,151.5966,151.2199,151.2875,10186.0
2022-01-14 13:10:00,156.61,156.71,156.19,156.5,5075.0,151.2585,151.3551,150.8529,151.1523,5075.0
2022-01-14 13:15:00,156.48,156.78,156.38,156.64,4195.0,151.133,151.4227,151.0364,151.2875,4195.0
2022-01-14 13:20:00,156.56,156.64,156.34,156.36,9790.0,151.2102,151.2875,150.9978,151.0171,9790.0
2022-01-14 13:25:00,156.4,156.52,156.39,156.47,5254.0,151.0557,151.1716,151.046,151.1233,5254.0
2022-01-14 13:30:00,156.4,156.54,156.3,156.32,3499.0,151.0557,151.1909,150.9591,150.9784,3499.0
2022-01-14 13:35:00,156.2,156.42,156.2,156.39,5527.0,150.8625,151.075,150.8625,151.046,5527.0
2022-01-14 13:40:00,156.39,156.53,156.15,156.53,4310.0,151.046,151.1813,150.8142,151.1813,4310.0
2022-01-14 13:45:00,156.62,156.65,156.21,156.22,4798.0,151.2682,151.2972,150.8722,150.8819,4798.0
2022-01-14 13:50:00,156.23,156.77,156.23,156.4,4628.0,150.8915,151.4131,150.8915,151.0557,4628.0
2022-01-14 13:55:00,156.46,156.76,156.44,156.68,7561.0,151.1137,151.4034,151.0943,151.3261,7561.0
2022-01-14 14:00:00,156.67,156.88,156.66,156.83,4214.0,151.3165,151.5193,151.3068,151.471,4214.0
2022-01-14 14:05:00,156.83,156.87,156.46,156.53,5597.0,151.471,151.5096,151.1137,151.1813,5597.0
2022-01-14 14:10:00,156.53,156.64,156.18,156.64,6006.0,151.1813,151.2875,150.8432,151.2875,6006.0
2022-01-14 14:15:00,156.61,156.81,156.57,156.81,3061.0,151.2585,151.4517,151.2199,151.4517,3061.0
2022-01-14 14:20:00,156.81,156.93,156.68,156.92,6605.0,151.4517,151.5676,151.3261,151.5579,6605.0
2022-01-14 14:25:00,156.98,157.0,156.56,156.67,8444.0,151.6159,151.6352,151.2102,151.3165,8444.0
2022-01-14 14:30:00,156.68,157.01,156.68,156.88,3807.0,151.3261,151.6449,151.3261,151.5193,3807.0
2022-01-14 14:35:00,157.04,157.14,156.98,157.09,5210.0,151.6738,151.7704,151.6159,151.7221,5210.0
2022-01-14 14:40:00,157.01,157.14,156.92,156.93,11486.0,151.6449,151.7704,151.5579,151.5676,11486.0
2022-01-14 14:45:00,156.95,157.16,156.88,157.11,4602.0,151.5869,151.7897,151.5193,151.7414,4602.0
2022-01-14 14:50:00,157.06,157.33,157.05,157.17,4310.0,151.6932,151.9539,151.6835,151.7994,4310.0
2022-01-14 14:55:00,157.11,157.2,156.96,156.96,3410.0,151.7414,151.8284,151.5966,151.5966,3410.0
2022-01-14 15:00:00,156.98,157.1,156.92,156.96,4077.0,151.6159,151.7318,151.5579,151.5966,4077.0
2022-01-14 15:05:00,157.03,157.2,156.69,156.8,8078.0,151.6642,151.8284,151.3358,151.442,8078.0
2022-01-14 15:10:00,156.8,157.14,156.8,157.02,6719.0,151.442,151.7704,151.442,151.6545,6719.0
2022-01-14 15:15:00,157.02,157.4,156.93,157.38,7140.0,151.6545,152.0215,151.5676,152.0022,7140.0
2022-01-14 15:20:00,157.35,157.63,157.29,157.63,15027.0,151.9732,152.2437,151.9153,152.2437,15027.0
2022-01-14 15:25:00,157.61,157.69,157.5,157.5,9271.0,152.2244,152.3016,152.1181,152.1181,9271.0
2022-01-14 15:30:00,157.58,157.7,157.53,157.53,7002.0,152.1954,152.3113,152.1471,152.1471,7002.0
2022-01-14 15:35:00,157.66,157.87,157.49,157.66,11878.0,152.2726,152.4755,152.1085,152.2726,11878.0
2022-01-14 15:40:00,157.68,157.69,157.39,157.41,14440.0,152.292,152.3016,152.0119,152.0312,14440.0
2022-01-14 15:45:00,157.47,157.93,157.47,157.8,40289.0,152.0891,152.5334,152.0891,152.4079,40289.0
2022-01-14 15:50:00,157.84,158.09,157.67,157.93,40852.0,152.4465,152.688,152.2823,152.5334,40852.0
2022-01-14 15:55:00,157.95,158.08,157.65,157.7,73624.0,152.5527,152.6783,152.263,152.3113,73624.0
2022-01-18 09:30:00,156.38,157.3,156.04,156.36,18813.0,151.0364,151.9249,150.708,151.0171,18813.0
2022-01-18 09:35:00,156.41,156.42,155.38,155.4,3516.0,151.0654,151.075,150.0706,150.0899,3516.0
2022-01-18 09:40:00,155.36,155.36,154.35,154.54,13539.0,150.0512,150.0512,149.0758,149.2593,13539.0
2022-01-18 09:45:00,154.62,154.73,153.69,153.92,10237.0,149.3365,149.4428,148.4383,148.6604,10237.0
2022-01-18 09:50:00,154.16,154.32,153.82,153.93,5437.0,148.8922,149.0468,148.5639,148.6701,5437.0
2022-01-18 09:55:00,154.1,154.11,153.88,154.0,2424.0,148.8343,148.844,148.6218,148.7377,2424.0
2022-01-18 10:00:00,154.03,154.03,153.52,153.88,6469.0,148.7667,148.7667,148.2741,148.6218,6469.0
2022-01-18 10:05:00,153.9,154.47,153.89,154.46,3170.0,148.6411,149.1917,148.6315,149.182,3170.0
2022-01-18 10:10:00,154.41,154.74,154.34,154.69,2490.0,149.1337,149.4524,149.0661,149.4041,2490.0
2022-01-18 10:15:00,154.53,154.72,154.4,154.63,5481.0,149.2496,149.4331,149.124,149.3462,5481.0
2022-01-18 10:20:00,154.69,154.84,154.64,154.71,3515.0,149.4041,149.549,149.3558,149.4235,3515.0
2022-01-18 10:25:00,154.79,155.02,154.66,154.92,9909.0,149.5007,149.7229,149.3752,149.6263,9909.0
2022-01-18 10:30:00,154.97,155.29,154.89,155.29,2150.0,149.6746,149.9836,149.5973,149.9836,2150.0
2022-01-18 10:35:00,155.31,155.66,155.31,155.54,2603.0,150.0029,150.341,150.0029,150.2251,2603.0
2022-01-18 10:40:00,155.49,155.77,155.48,155.76,5181.0,150.1768,150.4472,150.1671,150.4376,5181.0
2022-01-18 10:45:00,155.9,155.97,155.68,155.81,1610.0,150.5728,150.6404,150.3603,150.4859,1610.0
2022-01-18 10:50:00,155.72,155.98,155.72,155.89,2317.0,150.3989,150.6501,150.3989,150.5631,2317.0
2022-01-18 10:55:00,155.76,155.76,155.37,155.47,2332.0,150.4376,150.4376,150.0609,150.1575,2332.0
2022-01-18 11:00:00,155.46,155.77,155.41,155.52,2892.0,150.1478,150.4472,150.0995,150.2058,2892.0
2022-01-18 11:05:00,155.64,155.64,155.27,155.46,3378.0,150.3217,150.3217,149.9643,150.1478,3378.0
2022-01-18 11:10:00,155.51,155.88,155.51,155.87,2704.0,150.1961,150.5535,150.1961,150.5438,2704.0
2022-01-18 11:15:00,155.85,156.12,155.8,155.94,5003.0,150.5245,150.7853,150.4762,150.6114,5003.0
2022-01-18 11:20:00,155.81,156.26,155.81,156.24,3618.0,150.4859,150.9205,150.4859,150.9012,3618.0
2022-01-18 11:25:00,156.2,156.24,156.04,156.19,7420.0,150.8625,150.9012,150.708,150.8529,7420.0
2022-01-18 11:30:00,156.2,156.2,155.69,155.74,4194.0,150.8625,150.8625,150.37,150.4183,4194.0
2022-01-18 11:35:00,155.78,155.88,155.78,155.88,600.0,150.4569,150.5535,150.4569,150.5535,600.0
2022-01-18 11:40:00,156.0,156.05,155.86,155.95,1440.0,150.6694,150.7177,150.5342,150.6211,1440.0
2022-01-18 11:45:00,155.94,155.94,155.74,155.78,2175.0,150.6114,150.6114,150.4183,150.4569,2175.0
2022-01-18 11:50:00,155.84,155.87,155.65,155.65,3685.0,150.5148,150.5438,150.3313,150.3313,3685.0
2022-01-18 11:55:00,155.65,155.66,155.51,155.59,1506.0,150.3313,150.341,150.1961,150.2734,1506.0
2022-01-18 12:00:00,155.61,155.61,155.14,155.14,5393.0,150.2927,150.2927,149.8388,149.8388,5393.0
2022-01-18 12:05:00,155.0,155.21,154.78,155.2,5473.0,149.7035,149.9064,149.4911,149.8967,5473.0
2022-01-18 12:10:00,155.3,155.44,155.3,155.35,3900.0,149.9933,150.1285,149.9933,150.0416,3900.0
2022-01-18 12:15:00,155.4,155.47,155.21,155.4,6058.0,150.0899,150.1575,149.9064,150.0899,6058.0
2022-01-18 12:20:00,155.41,155.53,155.39,155.53,1450.0,150.0995,150.2154,150.0802,150.2154,1450.0
2022-01-18 12:25:00,155.56,155.66,155.42,155.59,3926.0,150.2444,150.341,150.1092,150.2734,3926.0
2022-01-18 12:30:00,155.61,155.89,155.61,155.89,1834.0,150.2927,150.5631,150.2927,150.5631,1834.0
2022-01-18 12:35:00,155.87,155.95,155.72,155.83,1803.0,150.5438,150.6211,150.3989,150.5052,1803.0
2022-01-18 12:40:00,155.86,155.89,155.73,155.8,2957.0,150.5342,150.5631,150.4086,150.4762,2957.0
2022-01-18 12:45:00,155.78,155.83,155.2,155.24,13861.0,150.4569,150.5052,149.8967,149.9353,13861.0
2022-01-18 12:50:00,155.25,155.25,155.13,155.13,1100.0,149.945,149.945,149.8291,149.8291,1100.0
2022-01-18 12:55:00,155.08,155.26,155.08,155.2,2425.0,149.7808,149.9547,149.7808,149.8967,2425.0
2022-01-18 13:00:00,155.11,155.11,154.85,154.98,2339.0,149.8098,149.8098,149.5587,149.6842,2339.0
2022-01-18 13:05:00,154.96,155.25,154.83,155.15,3735.0,149.6649,149.945,149.5394,149.8484,3735.0
2022-01-18 13:10:00,155.17,155.35,155.17,155.18,2828.0,149.8677,150.0416,149.8677,149.8774,2828.0
2022-01-18 13:15:00,155.1,155.3,155.1,155.23,1927.0,149.8001,149.9933,149.8001,149.9257,1927.0
2022-01-18 13:20:00,155.18,155.24,154.78,154.78,2039.0,149.8774,149.9353,149.4911,149.4911,2039.0
2022-01-18 13:25:00,154.79,155.04,154.76,155.02,12346.0,149.5007,149.7422,149.4717,149.7229,12346.0
2022-01-18 13:30:00,154.95,155.2,154.95,155.2,1404.0,149.6553,149.8967,149.6553,149.8967,1404.0
2022-01-18 13:35:00,155.39,155.48,155.2,155.29,11108.0,150.0802,150.1671,149.8967,149.9836,11108.0
2022-01-18 13:40:00,155.34,156.05,155.26,156.05,4907.0,150.0319,150.7177,149.9547,150.7177,4907.0
2022-01-18 13:45:00,155.97,155.97,155.27,155.31,15691.0,150.6404,150.6404,149.9643,150.0029,15691.0
2022-01-18 13:50:00,155.4,155.42,155.22,155.29,10751.0,150.0899,150.1092,149.916,149.9836,10751.0
2022-01-18 13:55:00,155.32,155.72,155.23,155.72,2273.0,150.0126,150.3989,149.9257,150.3989,2273.0
2022-01-18 14:00:00,155.46,155.67,155.38,155.38,2075.0,150.1478,150.3506,150.0706,150.0706,2075.0
2022-01-18 14:05:00,155.47,155.59,155.35,155.42,1600.0,150.1575,150.2734,150.0416,150.1092,1600.0
2022-01-18 14:10:00,155.49,155.64,155.41,155.41,2202.0,150.1768,150.3217,150.0995,150.0995,2202.0
2022-01-18 14:15:00,155.46,155.74,155.42,155.68,4823.0,150.1478,150.4183,150.1092,150.3603,4823.0
2022-01-18 14:20:00,155.69,155.69,155.41,155.41,1000.0,150.37,150.37,150.0995,150.0995,1000.0
2022-01-18 14:25:00,155.41,155.69,155.41,155.59,3304.0,150.0995,150.37,150.0995,150.2734,3304.0
2022-01-18 14:30:00,155.6,155.89,155.47,155.89,3023.0,150.283,150.5631,150.1575,150.5631,3023.0
2022-01-18 14:35:00,155.9,155.92,155.8,155.83,2762.0,150.5728,150.5921,150.4762,150.5052,2762.0
2022-01-18 14:40:00,155.85,156.04,155.85,155.86,1767.0,150.5245,150.708,150.5245,150.5342,1767.0
2022-01-18 14:45:00,155.83,156.07,155.83,156.05,3068.0,150.5052,150.737,150.5052,150.7177,3068.0
2022-01-18 14:50:00,156.1,156.27,156.03,156.1,3463.0,150.766,150.9301,150.6983,150.766,3463.0
2022-01-18 14:55:00,156.1,156.24,156.07,156.16,2660.0,150.766,150.9012,150.737,150.8239,2660.0
2022-01-18 15:00:00,156.09,156.19,155.92,155.92,3708.0,150.7563,150.8529,150.5921,150.5921,3708.0
2022-01-18 15:05:00,155.94,156.05,155.84,155.87,2575.0,150.6114,150.7177,150.5148,150.5438,2575.0
2022-01-18 15:10:00,155.93,156.09,155.89,156.02,3856.0,150.6018,150.7563,150.5631,150.6887,3856.0
2022-01-18 15:15:00,155.98,156.02,155.56,155.61,6653.0,150.6501,150.6887,150.2444,150.2927,6653.0
2022-01-18 15:20:00,155.65,155.65,155.44,155.62,4200.0,150.3313,150.3313,150.1285,150.3024,4200.0
2022-01-18 15:25:00,155.6,155.78,155.57,155.68,7286.0,150.283,150.4569,150.2541,150.3603,7286.0
2022-01-18 15:30:00,155.71,155.81,155.47,155.47,7582.0,150.3893,150.4859,150.1575,150.1575,7582.0
2022-01-18 15:35:00,155.5,155.51,155.31,155.48,8582.0,150.1865,150.1961,150.0029,150.1671,8582.0
2022-01-18 15:40:00,155.48,155.51,155.16,155.22,10302.0,150.1671,150.1961,149.8581,149.916,10302.0
2022-01-18 15:45:00,155.24,155.44,155.13,155.44,12110.0,149.9353,150.1285,149.8291,150.1285,12110.0
2022-01-18 15:50:00,155.47,155.77,155.25,155.3,34074.0,150.1575,150.4472,149.945,149.9933,34074.0
2022-01-18 15:55:00,155.3,155.66,155.29,155.66,46429.0,149.9933,150.341,149.9836,150.341,46429.0
2022-01-19 09:30:00,156.72,156.72,155.59,156.04,8395.0,151.3648,151.3648,150.2734,150.708,8395.0
2022-01-19 09:35:00,155.77,156.77,155.77,156.77,1633.0,150.4472,151.4131,150.4472,151.4131,1633.0
2022-01-19 09:40:00,156.75,156.76,156.29,156.53,1948.0,151.3937,151.4034,150.9495,151.1813,1948.0
2022-01-19 09:45:00,156.94,156.98,156.5,156.57,3124.0,151.5773,151.6159,151.1523,151.2199,3124.0
2022-01-19 09:50:00,156.42,156.68,156.33,156.48,4106.0,151.075,151.3261,150.9881,151.133,4106.0
2022-01-19 09:55:00,156.54,156.92,156.54,156.92,1030.0,151.1909,151.5579,151.1909,151.5579,1030.0
2022-01-19 10:00:00,156.94,157.05,156.82,156.97,1900.0,151.5773,151.6835,151.4614,151.6062,1900.0
2022-01-19 10:05:00,156.95,156.96,156.64,156.93,3672.0,151.5869,151.5966,151.2875,151.5676,3672.0
2022-01-19 10:10:00,156.84,157.02,156.84,156.95,1534.0,151.4807,151.6545,151.4807,151.5869,1534.0
2022-01-19 10:15:00,156.95,157.04,156.85,156.95,2498.0,151.5869,151.6738,151.4903,151.5869,2498.0
2022-01-19 10:20:00,156.86,156.86,156.47,156.58,1068.0,151.5,151.5,151.1233,151.2296,1068.0
2022-01-19 10:25:00,156.48,156.48,155.97,156.13,3106.0,151.133,151.133,150.6404,150.7949,3106.0
2022-01-19 10:30:00,156.12,156.4,156.12,156.32,2915.0,150.7853,151.0557,150.7853,150.9784,2915.0
2022-01-19 10:35:00,156.43,156.56,156.28,156.29,2057.0,151.0847,151.2102,150.9398,150.9495,2057.0
2022-01-19 10:40:00,156.09,156.25,156.05,156.12,2909.0,150.7563,150.9108,150.7177,150.7853,2909.0
2022-01-19 10:45:00,156.15,156.51,156.15,156.51,1962.0,150.8142,151.1619,150.8142,151.1619,1962.0
2022-01-19 10:50:00,156.53,156.79,156.53,156.78,3174.0,151.1813,151.4324,151.1813,151.4227,3174.0
2022-01-19 10:55:00,156.7,156.71,156.15,156.25,5757.0,151.3455,151.3551,150.8142,150.9108,5757.0
2022-01-19 11:00:00,156.31,156.36,156.08,156.36,1121.0,150.9688,151.0171,150.7466,151.0171,1121.0
2022-01-19 11:05:00,156.25,156.55,156.21,156.42,2030.0,150.9108,151.2006,150.8722,151.075,2030.0
2022-01-19 11:10:00,156.41,156.41,156.08,156.18,3595.0,151.0654,151.0654,150.7466,150.8432,3595.0
2022-01-19 11:15:00,156.19,156.28,155.94,156.25,2663.0,150.8529,150.9398,150.6114,150.9108,2663.0
2022-01-19 11:20:00,156.21,156.56,156.1,156.56,2418.0,150.8722,151.2102,150.766,151.2102,2418.0
2022-01-19 11:25:00,156.79,156.79,156.47,156.49,3311.0,151.4324,151.4324,151.1233,151.1426,3311.0
2022-01-19 11:30:00,156.68,156.82,156.26,156.26,1550.0,151.3261,151.4614,150.9205,150.9205,1550.0
2022-01-19 11:35:00,156.36,156.74,156.28,156.74,1982.0,151.0171,151.3841,150.9398,151.3841,1982.0
2022-01-19 11:40:00,156.44,156.46,156.24,156.45,2378.0,151.0943,151.1137,150.9012,151.104,2378.0
2022-01-19 11:45:00,156.45,156.69,156.44,156.51,13685.0,151.104,151.3358,151.0943,151.1619,13685.0
2022-01-19 11:50:00,156.51,156.62,156.34,156.55,2480.0,151.1619,151.2682,150.9978,151.2006,2480.0
2022-01-19 11:55:00,156.55,156.76,156.48,156.68,1938.0,151.2006,151.4034,151.133,151.3261,1938.0
2022-01-19 12:00:00,156.61,156.85,156.57,156.85,3088.0,151.2585,151.4903,151.2199,151.4903,3088.0
2022-01-19 12:05:00,156.9,157.09,156.8,156.95,3911.0,151.5386,151.7221,151.442,151.5869,3911.0
2022-01-19 12:10:00,156.97,157.0,156.81,156.86,2492.0,151.6062,151.6352,151.4517,151.5,2492.0
2022-01-19 12:15:00,156.84,156.84,156.61,156.61,1062.0,151.4807,151.4807,151.2585,151.2585,1062.0
2022-01-19 12:20:00,156.61,156.72,156.57,156.66,2852.0,151.2585,151.3648,151.2199,151.3068,2852.0
2022-01-19 12:25:00,156.64,157.0,156.64,157.0,2410.0,151.2875,151.6352,151.2875,151.6352,2410.0
2022-01-19 12:30:00,157.07,157.44,157.05,157.33,5292.0,151.7028,152.0602,151.6835,151.9539,5292.0
2022-01-19 12:35:00,157.26,157.31,157.15,157.2,3206.0,151.8863,151.9346,151.7801,151.8284,3206.0
2022-01-19 12:40:00,157.15,157.16,156.91,157.0,2830.0,151.7801,151.7897,151.5483,151.6352,2830.0
2022-01-19 12:45:00,156.94,157.08,156.88,156.96,5000.0,151.5773,151.7125,151.5193,151.5966,5000.0
2022-01-19 12:50:00,156.96,157.0,156.74,156.79,4869.0,151.5966,151.6352,151.3841,151.4324,4869.0
2022-01-19 12:55:00,156.76,156.91,156.76,156.87,2136.0,151.4034,151.5483,151.4034,151.5096,2136.0
2022-01-19 13:00:00,156.94,157.05,156.84,156.91,2294.0,151.5773,151.6835,151.4807,151.5483,2294.0
2022-01-19 13:05:00,156.9,156.97,156.87,156.87,1330.0,151.5386,151.6062,151.5096,151.5096,1330.0
2022-01-19 13:10:00,156.84,156.96,156.84,156.93,2304.0,151.4807,151.5966,151.4807,151.5676,2304.0
2022-01-19 13:15:00,156.88,156.88,156.71,156.85,1700.0,151.5193,151.5193,151.3551,151.4903,1700.0
2022-01-19 13:20:00,156.83,156.83,156.68,156.77,3505.0,151.471,151.471,151.3261,151.4131,3505.0
2022-01-19 13:25:00,156.77,156.85,156.68,156.75,3721.0,151.4131,151.4903,151.3261,151.3937,3721.0
2022-01-19 13:30:00,156.68,156.76,156.64,156.75,1609.0,151.3261,151.4034,151.2875,151.3937,1609.0
2022-01-19 13:35:00,156.61,156.61,156.35,156.49,3283.0,151.2585,151.2585,151.0074,151.1426,3283.0
2022-01-19 13:40:00,156.41,156.48,156.25,156.31,5949.0,151.0654,151.133,150.9108,150.9688,5949.0
2022-01-19 13:45:00,156.25,156.34,156.0,156.0,2168.0,150.9108,150.9978,150.6694,150.6694,2168.0
2022-01-19 13:50:00,156.0,156.26,155.99,156.24,3133.0,150.6694,150.9205,150.6597,150.9012,3133.0
2022-01-19 13:55:00,156.2,156.34,156.18,156.28,3980.0,150.8625,150.9978,150.8432,150.9398,3980.0
2022-01-19 14:00:00,156.38,156.38,156.02,156.08,6360.0,151.0364,151.0364,150.6887,150.7466,6360.0
2022-01-19 14:05:00,156.01,156.08,155.79,155.86,4070.0,150.679,150.7466,150.4665,150.5342,4070.0
2022-01-19 14:10:00,155.93,155.93,155.57,155.57,1801.0,150.6018,150.6018,150.2541,150.2541,1801.0
2022-01-19 14:15:00,155.65,155.65,155.48,155.6,3136.0,150.3313,150.3313,150.1671,150.283,3136.0
2022-01-19 14:20:00,155.63,155.63,155.45,155.56,1284.0,150.312,150.312,150.1382,150.2444,1284.0
2022-01-19 14:25:00,155.46,155.62,155.42,155.62,2436.0,150.1478,150.3024,150.1092,150.3024,2436.0
2022-01-19 14:30:00,155.66,155.93,155.59,155.93,3974.0,150.341,150.6018,150.2734,150.6018,3974.0
2022-01-19 14:35:00,155.99,156.0,155.66,155.66,4127.0,150.6597,150.6694,150.341,150.341,4127.0
2022-01-19 14:40:00,155.72,155.72,155.58,155.71,1400.0,150.3989,150.3989,150.2637,150.3893,1400.0
2022-01-19 14:45:00,155.72,155.72,155.5,155.71,12362.0,150.3989,150.3989,150.1865,150.3893,12362.0
2022-01-19 14:50:00,155.65,155.92,155.65,155.86,2062.0,150.3313,150.5921,150.3313,150.5342,2062.0
2022-01-19 14:55:00,155.78,156.03,155.78,155.9,7245.0,150.4569,150.6983,150.4569,150.5728,7245.0
2022-01-19 15:00:00,155.84,155.89,155.72,155.88,5292.0,150.5148,150.5631,150.3989,150.5535,5292.0
2022-01-19 15:05:00,155.89,155.98,155.61,155.79,4761.0,150.5631,150.6501,150.2927,150.4665,4761.0
2022-01-19 15:10:00,155.79,155.92,155.62,155.91,2417.0,150.4665,150.5921,150.3024,150.5824,2417.0
2022-01-19 15:15:00,155.91,155.91,155.6,155.65,2026.0,150.5824,150.5824,150.283,150.3313,2026.0
2022-01-19 15:20:00,155.69,155.71,155.58,155.58,3305.0,150.37,150.3893,150.2637,150.2637,3305.0
2022-01-19 15:25:00,155.63,155.65,155.37,155.54,6398.0,150.312,150.3313,150.0609,150.2251,6398.0
2022-01-19 15:30:00,155.5,155.52,155.34,155.49,17603.0,150.1865,150.2058,150.0319,150.1768,17603.0
2022-01-19 15:35:00,155.43,155.43,155.17,155.2,2992.0,150.1188,150.1188,149.8677,149.8967,2992.0
2022-01-19 15:40:00,155.15,155.22,155.02,155.14,4266.0,149.8484,149.916,149.7229,149.8388,4266.0
2022-01-19 15:45:00,155.1,155.1,154.94,155.03,11582.0,149.8001,149.8001,149.6456,149.7325,11582.0
2022-01-19 15:50:00,154.99,155.06,154.7,154.87,25690.0,149.6939,149.7615,149.4138,149.578,25690.0
2022-01-19 15:55:00,154.82,154.89,154.53,154.6,49371.0,149.5297,149.5973,149.2496,149.3172,49371.0
2022-01-20 09:30:00,155.73,156.39,155.56,155.63,16624.0,150.4086,151.046,150.2444,150.312,16624.0
2022-01-20 09:35:00,155.85,156.17,155.61,155.92,1930.0,150.5245,150.8336,150.2927,150.5921,1930.0
2022-01-20 09:40:00,156.19,156.59,156.14,156.3,2200.0,150.8529,151.2392,150.8046,150.9591,2200.0
2022-01-20 09:45:00,156.32,156.87,156.19,156.43,16152.0,150.9784,151.5096,150.8529,151.0847,16152.0
2022-01-20 09:50:00,156.32,156.79,156.22,156.61,3300.0,150.9784,151.4324,150.8819,151.2585,3300.0
2022-01-20 09:55:00,156.61,156.94,156.61,156.83,1350.0,151.2585,151.5773,151.2585,151.471,1350.0
2022-01-20 10:00:00,157.04,157.2,156.75,157.06,3341.0,151.6738,151.8284,151.3937,151.6932,3341.0
2022-01-20 10:05:00,157.07,157.07,156.49,156.73,2960.0,151.7028,151.7028,151.1426,151.3744,2960.0
2022-01-20 10:10:00,156.76,156.78,156.27,156.4,2625.0,151.4034,151.4227,150.9301,151.0557,2625.0
2022-01-20 10:15:00,156.28,156.28,155.79,155.79,6237.0,150.9398,150.9398,150.4665,150.4665,6237.0
2022-01-20 10:20:00,155.97,156.17,155.61,156.1,3838.0,150.6404,150.8336,150.2927,150.766,3838.0
2022-01-20 10:25:00,155.89,156.1,155.86,155.98,1938.0,150.5631,150.766,150.5342,150.6501,1938.0
2022-01-20 10:30:00,156.02,156.22,155.91,156.0,5045.0,150.6887,150.8819,150.5824,150.6694,5045.0
2022-01-20 10:35:00,156.05,156.05,155.93,155.93,834.0,150.7177,150.7177,150.6018,150.6018,834.0
2022-01-20 10:40:00,155.94,156.15,155.94,156.15,2145.0,150.6114,150.8142,150.6114,150.8142,2145.0
2022-01-20 10:45:00,156.16,156.49,156.07,156.49,2009.0,150.8239,151.1426,150.737,151.1426,2009.0
2022-01-20 10:50:00,156.43,156.43,156.14,156.34,2203.0,151.0847,151.0847,150.8046,150.9978,2203.0
2022-01-20 10:55:00,156.32,156.42,156.2,156.23,2306.0,150.9784,151.075,150.8625,150.8915,2306.0
2022-01-20 11:00:00,156.25,156.72,156.24,156.72,6210.0,150.9108,151.3648,150.9012,151.3648,6210.0
2022-01-20 11:05:00,156.64,156.96,156.64,156.96,1500.0,151.2875,151.5966,151.2875,151.5966,1500.0
2022-01-20 11:10:00,156.95,157.05,156.76,156.8,3701.0,151.5869,151.6835,151.4034,151.442,3701.0
2022-01-20 11:15:00,156.8,156.85,156.73,156.8,1100.0,151.442,151.4903,151.3744,151.442,1100.0
2022-01-20 11:20:00,156.8,156.81,156.7,156.75,1531.0,151.442,151.4517,151.3455,151.3937,1531.0
2022-01-20 11:25:00,156.77,157.22,156.77,157.18,6332.0,151.4131,151.8477,151.4131,151.809,6332.0
2022-01-20 11:30:00,157.18,157.25,157.11,157.11,1352.0,151.809,151.8767,151.7414,151.7414,1352.0
2022-01-20 11:35:00,157.21,157.21,156.96,156.97,1512.0,151.838,151.838,151.5966,151.6062,1512.0
2022-01-20 11:40:00,156.97,157.05,156.81,157.03,10147.0,151.6062,151.6835,151.4517,151.6642,10147.0
2022-01-20 11:45:00,157.08,157.19,156.95,156.97,2793.0,151.7125,151.8187,151.5869,151.6062,2793.0
2022-01-20 11:50:00,157.01,157.32,157.01,157.13,1478.0,151.6449,151.9443,151.6449,151.7608,1478.0
2022-01-20 11:55:00,157.09,157.26,156.93,156.95,2558.0,151.7221,151.8863,151.5676,151.5869,2558.0
2022-01-20 12:00:00,157.13,157.26,157.1,157.12,1309.0,151.7608,151.8863,151.7318,151.7511,1309.0
2022-01-20 12:05:00,157.19,157.34,157.09,157.28,2742.0,151.8187,151.9636,151.7221,151.9056,2742.0
2022-01-20 12:10:00,157.25,157.32,157.25,157.29,1044.0,151.8767,151.9443,151.8767,151.9153,1044.0
2022-01-20 12:15:00,157.35,157.63,157.28,157.47,8386.0,151.9732,152.2437,151.9056,152.0891,8386.0
2022-01-20 12:20:00,157.47,157.48,157.28,157.39,3602.0,152.0891,152.0988,151.9056,152.0119,3602.0
2022-01-20 12:25:00,157.32,157.7,157.32,157.7,11966.0,151.9443,152.3113,151.9443,152.3113,11966.0
2022-01-20 12:30:00,157.73,157.73,157.62,157.69,2646.0,152.3403,152.3403,152.234,152.3016,2646.0
2022-01-20 12:35:00,157.7,157.81,157.68,157.76,1405.0,152.3113,152.4175,152.292,152.3692,1405.0
2022-01-20 12:40:00,157.74,157.91,157.73,157.83,2415.0,152.3499,152.5141,152.3403,152.4368,2415.0
2022-01-20 12:45:00,157.84,157.86,157.7,157.84,2718.0,152.4465,152.4658,152.3113,152.4465,2718.0
2022-01-20 12:50:00,157.78,157.89,157.77,157.79,3167.0,152.3885,152.4948,152.3789,152.3982,3167.0
2022-01-20 12:55:00,157.67,157.92,157.65,157.66,38114.0,152.2823,152.5238,152.263,152.2726,38114.0
2022-01-20 13:00:00,157.63,157.67,157.39,157.41,21885.0,152.2437,152.2823,152.0119,152.0312,21885.0
2022-01-20 13:05:00,157.4,157.5,157.11,157.12,5761.0,152.0215,152.1181,151.7414,151.7511,5761.0
2022-01-20 13:10:00,157.18,157.37,157.07,157.17,54242.0,151.809,151.9926,151.7028,151.7994,54242.0
2022-01-20 13:15:00,157.15,157.15,156.82,156.84,4753.0,151.7801,151.7801,151.4614,151.4807,4753.0
2022-01-20 13:20:00,156.94,157.06,156.88,156.88,5923.0,151.5773,151.6932,151.5193,151.5193,5923.0
2022-01-20 13:25:00,156.92,157.1,156.88,156.92,33474.0,151.5579,151.7318,151.5193,151.5579,33474.0
2022-01-20 13:30:00,156.96,157.2,156.93,157.13,1702.0,151.5966,151.8284,151.5676,151.7608,1702.0
2022-01-20 13:35:00,157.2,157.25,157.16,157.16,1700.0,151.8284,151.8767,151.7897,151.7897,1700.0
2022-01-20 13:40:00,157.22,157.23,157.19,157.19,400.0,151.8477,151.8573,151.8187,151.8187,400.0
2022-01-20 13:45:00,157.19,157.19,157.0,157.11,5071.0,151.8187,151.8187,151.6352,151.7414,5071.0
2022-01-20 13:50:00,157.06,157.22,157.05,157.2,2042.0,151.6932,151.8477,151.6835,151.8284,2042.0
2022-01-20 13:55:00,157.17,157.2,156.87,156.93,4478.0,151.7994,151.8284,151.5096,151.5676,4478.0
2022-01-20 14:00:00,156.98,157.14,156.95,157.14,3869.0,151.6159,151.7704,151.5869,151.7704,3869.0
2022-01-20 14:05:00,157.18,157.21,157.1,157.16,5397.0,151.809,151.838,151.7318,151.7897,5397.0
2022-01-20 14:10:00,157.25,157.26,156.76,157.0,3351.0,151.8767,151.8863,151.4034,151.6352,3351.0
2022-01-20 14:15:00,156.81,157.0,156.68,156.83,9810.0,151.4517,151.6352,151.3261,151.471,9810.0
2022-01-20 14:20:00,156.84,157.22,156.83,157.17,46451.0,151.4807,151.8477,151.471,151.7994,46451.0
2022-01-20 14:25:00,157.16,157.43,157.16,157.26,2437.0,151.7897,152.0505,151.7897,151.8863,2437.0
2022-01-20 14:30:00,157.21,157.27,156.91,157.11,5868.0,151.838,151.896,151.5483,151.7414,5868.0
2022-01-20 14:35:00,157.17,157.17,156.93,157.02,5681.0,151.7994,151.7994,151.5676,151.6545,5681.0
2022-01-20 14:40:00,156.95,157.04,156.9,156.9,3198.0,151.5869,151.6738,151.5386,151.5386,3198.0
2022-01-20 14:45:00,156.94,157.12,156.89,157.1,6956.0,151.5773,151.7511,151.529,151.7318,6956.0
2022-01-20 14:50:00,157.16,157.18,156.88,157.02,6224.0,151.7897,151.809,151.5193,151.6545,6224.0
2022-01-20 14:55:00,157.02,157.12,156.92,157.05,15441.0,151.6545,151.7511,151.5579,151.6835,15441.0
2022-01-20 15:00:00,157.03,157.18,156.85,156.96,7710.0,151.6642,151.809,151.4903,151.5966,7710.0
2022-01-20 15:05:00,157.0,157.0,156.46,156.64,14501.0,151.6352,151.6352,151.1137,151.2875,14501.0
2022-01-20 15:10:00,156.6,156.7,156.33,156.37,8507.0,151.2489,151.3455,150.9881,151.0267,8507.0
2022-01-20 15:15:00,156.43,156.77,156.43,156.74,8459.0,151.0847,151.4131,151.0847,151.3841,8459.0
2022-01-20 15:20:00,156.66,156.71,156.46,156.6,4382.0,151.3068,151.3551,151.1137,151.2489,4382.0
2022-01-20 15:25:00,156.49,156.61,156.38,156.59,25821.0,151.1426,151.2585,151.0364,151.2392,25821.0
2022-01-20 15:30:00,156.58,156.65,156.4,156.48,5982.0,151.2296,151.2972,151.0557,151.133,5982.0
2022-01-20 15:35:00,156.36,156.36,155.84,156.06,10994.0,151.0171,151.0171,150.5148,150.7273,10994.0
2022-01-20 15:40:00,156.11,156.18,156.0,156.09,17407.0,150.7756,150.8432,150.6694,150.7563,17407.0
2022-01-20 15:45:00,156.03,156.13,155.9,155.96,23515.0,150.6983,150.7949,150.5728,150.6307,23515.0
2022-01-20 15:50:00,155.94,156.19,155.52,155.53,32815.0,150.6114,150.8529,150.2058,150.2154,32815.0
2022-01-20 15:55:00,155.49,155.82,155.31,155.65,150547.0,150.1768,150.4955,150.0029,150.3313,150547.0
2022-01-21 09:30:00,155.63,156.02,155.41,156.02,43643.0,150.312,150.6887,150.0995,150.6887,43643.0
2022-01-21 09:35:00,156.56,156.57,155.75,155.97,2300.0,151.2102,151.2199,150.4279,150.6404,2300.0
2022-01-21 09:40:00,156.26,156.44,155.57,155.77,7642.0,150.9205,151.0943,150.2541,150.4472,7642.0
2022-01-21 09:45:00,155.65,156.54,155.54,156.38,108074.0,150.3313,151.1909,150.2251,151.0364,108074.0
2022-01-21 09:50:00,156.38,156.38,155.69,155.7,1510.0,151.0364,151.0364,150.37,150.3796,1510.0
2022-01-21 09:55:00,155.84,156.11,155.56,155.56,2735.0,150.5148,150.7756,150.2444,150.2444,2735.0
2022-01-21 10:00:00,155.68,155.93,155.43,155.47,5439.0,150.3603,150.6018,150.1188,150.1575,5439.0
2022-01-21 10:05:00,155.23,155.45,155.04,155.18,9985.0,149.9257,150.1382,149.7422,149.8774,9985.0
2022-01-21 10:10:00,155.08,155.08,154.44,154.56,2200.0,149.7808,149.7808,149.1627,149.2786,2200.0
2022-01-21 10:15:00,154.44,154.71,154.29,154.63,3609.0,149.1627,149.4235,149.0178,149.3462,3609.0
2022-01-21 10:20:00,154.45,154.58,154.22,154.52,3300.0,149.1723,149.2979,148.9502,149.2399,3300.0
2022-01-21 10:25:00,154.67,155.15,154.67,154.86,2812.0,149.3848,149.8484,149.3848,149.5683,2812.0
2022-01-21 10:30:00,154.96,155.49,154.85,155.49,1801.0,149.6649,150.1768,149.5587,150.1768,1801.0
2022-01-21 10:35:00,155.55,155.56,154.94,154.95,3620.0,150.2347,150.2444,149.6456,149.6553,3620.0
2022-01-21 10:40:00,154.78,154.96,154.52,154.96,3400.0,149.4911,149.6649,149.2399,149.6649,3400.0
2022-01-21 10:45:00,154.71,155.26,154.71,155.21,2351.0,149.4235,149.9547,149.4235,149.9064,2351.0
2022-01-21 10:50:00,155.37,155.81,155.37,155.63,1946.0,150.0609,150.4859,150.0609,150.312,1946.0
2022-01-21 10:55:00,155.52,155.52,155.1,155.45,1600.0,150.2058,150.2058,149.8001,150.1382,1600.0
2022-01-21 11:00:00,155.52,155.68,155.37,155.56,3468.0,150.2058,150.3603,150.0609,150.2444,3468.0
2022-01-21 11:05:00,155.68,156.0,155.57,155.74,5909.0,150.3603,150.6694,150.2541,150.4183,5909.0
2022-01-21 11:10:00,155.75,155.99,155.67,155.75,3400.0,150.4279,150.6597,150.3506,150.4279,3400.0
2022-01-21 11:15:00,155.86,155.94,155.7,155.94,4721.0,150.5342,150.6114,150.3796,150.6114,4721.0
2022-01-21 11:20:00,155.87,156.2,155.71,156.03,5860.0,150.5438,150.8625,150.3893,150.6983,5860.0
2022-01-21 11:25:00,156.07,156.07,155.79,156.04,4556.0,150.737,150.737,150.4665,150.708,4556.0
2022-01-21 11:30:00,155.96,156.01,155.74,155.87,11874.0,150.6307,150.679,150.4183,150.5438,11874.0
2022-01-21 11:35:00,156.01,156.05,155.37,155.47,5729.0,150.679,150.7177,150.0609,150.1575,5729.0
2022-01-21 11:40:00,155.49,155.49,155.17,155.34,3000.0,150.1768,150.1768,149.8677,150.0319,3000.0
2022-01-21 11:45:00,155.28,155.28,154.99,155.01,2446.0,149.974,149.974,149.6939,149.7132,2446.0
2022-01-21 11:50:00,155.14,155.35,155.14,155.16,1648.0,149.8388,150.0416,149.8388,149.8581,1648.0
2022-01-21 11:55:00,155.12,155.17,155.03,155.17,700.0,149.8194,149.8677,149.7325,149.8677,700.0
2022-01-21 12:00:00,155.16,155.29,154.75,154.84,3503.0,149.8581,149.9836,149.4621,149.549,3503.0
2022-01-21 12:05:00,154.8,155.29,154.8,155.02,2730.0,149.5104,149.9836,149.5104,149.7229,2730.0
2022-01-21 12:10:00,155.06,155.24,154.9,155.05,1585.0,149.7615,149.9353,149.607,149.7518,1585.0
2022-01-21 12:15:00,155.05,155.32,155.01,155.19,3605.0,149.7518,150.0126,149.7132,149.887,3605.0
2022-01-21 12:20:00,155.29,155.3,155.15,155.28,1530.0,149.9836,149.9933,149.8484,149.974,1530.0
2022-01-21 12:25:00,155.3,155.3,155.03,155.03,1300.0,149.9933,149.9933,149.7325,149.7325,1300.0
2022-01-21 12:30:00,154.87,155.08,154.77,154.89,1200.0,149.578,149.7808,149.4814,149.5973,1200.0
2022-01-21 12:35:00,154.9,155.08,154.75,154.92,4015.0,149.607,149.7808,149.4621,149.6263,4015.0
2022-01-21 12:40:00,154.96,154.96,154.76,154.77,1700.0,149.6649,149.6649,149.4717,149.4814,1700.0
2022-01-21 12:45:00,154.86,154.91,154.5,154.59,2901.0,149.5683,149.6166,149.2206,149.3076,2901.0
2022-01-21 12:50:00,154.4,154.57,154.4,154.49,4715.0,149.124,149.2882,149.124,149.211,4715.0
2022-01-21 12:55:00,154.41,154.77,154.36,154.75,4125.0,149.1337,149.4814,149.0854,149.4621,4125.0
2022-01-21 13:00:00,154.78,154.99,154.55,154.67,6318.0,149.4911,149.6939,149.2689,149.3848,6318.0
2022-01-21 13:05:00,154.73,154.82,154.65,154.76,9424.0,149.4428,149.5297,149.3655,149.4717,9424.0
2022-01-21 13:10:00,154.79,155.17,154.77,155.17,3612.0,149.5007,149.8677,149.4814,149.8677,3612.0
2022-01-21 13:15:00,155.13,155.14,154.89,154.89,1771.0,149.8291,149.8388,149.5973,149.5973,1771.0
2022-01-21 13:20:00,154.71,154.71,154.43,154.46,2333.0,149.4235,149.4235,149.153,149.182,2333.0
2022-01-21 13:25:00,154.37,154.6,154.29,154.44,6077.0,149.0951,149.3172,149.0178,149.1627,6077.0
2022-01-21 13:30:00,154.55,154.8,154.55,154.78,3826.0,149.2689,149.5104,149.2689,149.4911,3826.0
2022-01-21 13:35:00,154.77,154.81,154.61,154.78,2110.0,149.4814,149.52,149.3269,149.4911,2110.0
2022-01-21 13:40:00,154.85,155.0,154.79,154.85,2409.0,149.5587,149.7035,149.5007,149.5587,2409.0
2022-01-21 13:45:00,154.83,155.02,154.75,154.91,6344.0,149.5394,149.7229,149.4621,149.6166,6344.0
2022-01-21 13:50:00,155.01,155.04,154.69,154.97,4757.0,149.7132,149.7422,149.4041,149.6746,4757.0
2022-01-21 13:55:00,154.92,155.08,154.83,154.83,9665.0,149.6263,149.7808,149.5394,149.5394,9665.0
2022-01-21 14:00:00,154.84,155.08,154.84,155.03,4621.0,149.549,149.7808,149.549,149.7325,4621.0
2022-01-21 14:05:00,155.09,155.19,154.83,155.0,5853.0,149.7905,149.887,149.5394,149.7035,5853.0
2022-01-21 14:10:00,155.0,155.05,154.88,154.97,11599.0,149.7035,149.7518,149.5876,149.6746,11599.0
2022-01-21 14:15:00,155.0,155.0,154.67,154.8,10011.0,149.7035,149.7035,149.3848,149.5104,10011.0
2022-01-21 14:20:00,154.75,154.95,154.67,154.95,4264.0,149.4621,149.6553,149.3848,149.6553,4264.0
2022-01-21 14:25:00,154.94,154.94,154.6,154.67,6880.0,149.6456,149.6456,149.3172,149.3848,6880.0
2022-01-21 14:30:00,154.6,154.86,154.6,154.86,11408.0,149.3172,149.5683,149.3172,149.5683,11408.0
2022-01-21 14:35:00,154.82,155.11,154.73,155.11,5943.0,149.5297,149.8098,149.4428,149.8098,5943.0
2022-01-21 14:40:00,155.05,155.14,154.88,154.89,2244.0,149.7518,149.8388,149.5876,149.5973,2244.0
2022-01-21 14:45:00,154.97,155.16,154.87,155.16,14637.0,149.6746,149.8581,149.578,149.8581,14637.0
2022-01-21 14:50:00,155.13,155.13,154.73,154.73,7538.0,149.8291,149.8291,149.4428,149.4428,7538.0
2022-01-21 14:55:00,154.74,154.8,154.52,154.54,11728.0,149.4524,149.5104,149.2399,149.2593,11728.0
2022-01-21 15:00:00,154.51,154.85,154.51,154.63,26207.0,149.2303,149.5587,149.2303,149.3462,26207.0
2022-01-21 15:05:00,154.61,154.63,154.27,154.43,13341.0,149.3269,149.3462,148.9985,149.153,13341.0
2022-01-21 15:10:00,154.41,154.47,154.32,154.38,3049.0,149.1337,149.1917,149.0468,149.1047,3049.0
2022-01-21 15:15:00,154.4,154.66,154.28,154.5,4437.0,149.124,149.3752,149.0081,149.2206,4437.0
2022-01-21 15:20:00,154.46,154.73,154.3,154.57,23223.0,149.182,149.4428,149.0275,149.2882,23223.0
2022-01-21 15:25:00,154.56,154.6,154.1,154.58,30390.0,149.2786,149.3172,148.8343,149.2979,30390.0
2022-01-21 15:30:00,154.52,154.58,154.11,154.25,12546.0,149.2399,149.2979,148.844,148.9792,12546.0
2022-01-21 15:35:00,154.28,154.44,154.18,154.37,8002.0,149.0081,149.1627,148.9116,149.0951,8002.0
2022-01-21 15:40:00,154.42,154.86,154.42,154.71,15030.0,149.1434,149.5683,149.1434,149.4235,15030.0
2022-01-21 15:45:00,154.64,154.72,154.43,154.59,10897.0,149.3558,149.4331,149.153,149.3076,10897.0
2022-01-21 15:50:00,154.54,154.63,154.0,154.09,22176.0,149.2593,149.3462,148.7377,148.8246,22176.0
2022-01-21 15:55:00,154.09,154.51,153.97,154.11,58452.0,148.8246,149.2303,148.7087,148.844,58452.0
2022-01-24 09:30:00,153.53,153.58,151.23,153.35,19050.0,148.2838,148.3321,146.0624,148.1099,19050.0
2022-01-24 09:35:00,153.32,153.92,152.93,153.8,9105.0,148.0809,148.6604,147.7043,148.5445,9105.0
2022-01-24 09:40:00,153.85,154.16,153.39,153.39,11496.0,148.5928,148.8922,148.1486,148.1486,11496.0
2022-01-24 09:45:00,153.36,153.36,152.74,153.03,9255.0,148.1196,148.1196,147.5208,147.8009,9255.0
2022-01-24 09:50:00,152.76,153.02,152.42,152.48,12292.0,147.5401,147.7912,147.2117,147.2697,12292.0
2022-01-24 09:55:00,152.48,152.91,151.85,151.85,5168.0,147.2697,147.685,146.6612,146.6612,5168.0
2022-01-24 10:00:00,151.75,151.94,151.26,151.6,5111.0,146.5646,146.7481,146.0913,146.4197,5111.0
2022-01-24 10:05:00,151.31,151.52,151.12,151.16,4791.0,146.1396,146.3425,145.9561,145.9948,4791.0
2022-01-24 10:10:00,151.0,151.95,150.94,151.82,6484.0,145.8402,146.7578,145.7823,146.6322,6484.0
2022-01-24 10:15:00,151.9,151.9,151.02,151.19,6038.0,146.7095,146.7095,145.8595,146.0237,6038.0
2022-01-24 10:20:00,151.04,152.06,151.04,151.96,5215.0,145.8789,146.864,145.8789,146.7674,5215.0
2022-01-24 10:25:00,152.14,152.65,152.01,152.48,7485.0,146.9413,147.4338,146.8157,147.2697,7485.0
2022-01-24 10:30:00,152.46,153.15,152.45,153.09,10392.0,147.2503,147.9168,147.2407,147.8588,10392.0
2022-01-24 10:35:00,152.92,153.26,152.92,153.07,4425.0,147.6946,148.023,147.6946,147.8395,4425.0
2022-01-24 10:40:00,153.03,153.39,152.97,153.39,7428.0,147.8009,148.1486,147.7429,148.1486,7428.0
2022-01-24 10:45:00,153.23,153.36,152.11,152.2,5975.0,147.994,148.1196,146.9123,146.9992,5975.0
2022-01-24 10:50:00,152.29,152.8,152.12,152.75,6038.0,147.0861,147.5787,146.922,147.5304,6038.0
2022-01-24 10:55:00,152.71,152.71,152.15,152.27,6662.0,147.4918,147.4918,146.9509,147.0668,6662.0
2022-01-24 11:00:00,152.16,152.5,151.77,152.0,13503.0,146.9606,147.289,146.5839,146.8061,13503.0
2022-01-24 11:05:00,151.91,152.07,151.61,151.89,7680.0,146.7191,146.8737,146.4294,146.6998,7680.0
2022-01-24 11:10:00,151.71,151.74,151.18,151.72,5896.0,146.526,146.5549,146.0141,146.5356,5896.0
2022-01-24 11:15:00,151.72,151.87,151.42,151.76,12067.0,146.5356,146.6805,146.2459,146.5743,12067.0
2022-01-24 11:20:00,151.75,152.29,151.75,152.28,6276.0,146.5646,147.0861,146.5646,147.0765,6276.0
2022-01-24 11:25:00,152.2,152.2,151.88,152.2,7391.0,146.9992,146.9992,146.6902,146.9992,7391.0
2022-01-24 11:30:00,152.21,152.4,151.95,151.98,6911.0,147.0089,147.1924,146.7578,146.7867,6911.0
2022-01-24 11:35:00,152.12,152.12,151.62,151.75,8373.0,146.922,146.922,146.439,146.5646,8373.0
2022-01-24 11:40:00,151.72,151.72,151.25,151.25,11354.0,146.5356,146.5356,146.0817,146.0817,11354.0
2022-01-24 11:45:00,151.28,151.57,150.74,150.74,25071.0,146.1107,146.3907,145.5891,145.5891,25071.0
2022-01-24 11:50:00,150.72,151.57,150.66,151.57,16566.0,145.5698,146.3907,145.5118,146.3907,16566.0
2022-01-24 11:55:00,151.69,152.21,151.6,152.15,9455.0,146.5066,147.0089,146.4197,146.9509,9455.0
2022-01-24 12:00:00,152.08,152.1,151.71,151.71,10523.0,146.8833,146.9026,146.526,146.526,10523.0
2022-01-24 12:05:00,151.77,151.85,151.3,151.3,5595.0,146.5839,146.6612,146.13,146.13,5595.0
2022-01-24 12:10:00,151.34,151.55,151.01,151.16,13097.0,146.1686,146.3714,145.8499,145.9948,13097.0
2022-01-24 12:15:00,151.03,151.24,150.73,151.22,14107.0,145.8692,146.072,145.5795,146.0527,14107.0
2022-01-24 12:20:00,151.25,151.42,150.99,151.06,6807.0,146.0817,146.2459,145.8306,145.8982,6807.0
2022-01-24 12:25:00,150.94,151.35,150.76,151.35,12137.0,145.7823,146.1783,145.6084,146.1783,12137.0
2022-01-24 12:30:00,151.15,151.33,150.78,151.16,10097.0,145.9851,146.1589,145.6277,145.9948,10097.0
2022-01-24 12:35:00,150.91,151.29,150.87,151.17,12691.0,145.7533,146.1203,145.7147,146.0044,12691.0
2022-01-24 12:40:00,151.1,151.48,150.99,151.24,7614.0,145.9368,146.3038,145.8306,146.072,7614.0
2022-01-24 12:45:00,151.3,151.45,151.16,151.38,5307.0,146.13,146.2748,145.9948,146.2072,5307.0
2022-01-24 12:50:00,151.49,151.93,151.33,151.93,14531.0,146.3135,146.7384,146.1589,146.7384,14531.0
2022-01-24 12:55:00,151.85,152.09,151.58,151.74,4220.0,146.6612,146.893,146.4004,146.5549,4220.0
2022-01-24 13:00:00,151.67,151.86,151.55,151.85,6686.0,146.4873,146.6708,146.3714,146.6612,6686.0
2022-01-24 13:05:00,151.81,152.14,151.47,152.0,6377.0,146.6225,146.9413,146.2942,146.8061,6377.0
2022-01-24 13:10:00,152.05,152.25,151.87,152.17,9315.0,146.8543,147.0475,146.6805,146.9702,9315.0
2022-01-24 13:15:00,152.23,152.86,152.18,152.82,6413.0,147.0282,147.6367,146.9799,147.598,6413.0
2022-01-24 13:20:00,152.81,152.93,152.34,152.35,8989.0,147.5884,147.7043,147.1344,147.1441,8989.0
2022-01-24 13:25:00,152.34,152.65,152.34,152.47,10169.0,147.1344,147.4338,147.1344,147.26,10169.0
2022-01-24 13:30:00,152.63,153.27,152.48,153.03,6359.0,147.4145,148.0327,147.2697,147.8009,6359.0
2022-01-24 13:35:00,152.97,153.14,152.76,153.14,2282.0,147.7429,147.9071,147.5401,147.9071,2282.0
2022-01-24 13:40:00,153.08,153.21,152.82,153.0,8289.0,147.8491,147.9747,147.598,147.7719,8289.0
2022-01-24 13:45:00,153.0,153.58,152.99,153.58,4352.0,147.7719,148.3321,147.7622,148.3321,4352.0
2022-01-24 13:50:00,153.58,154.1,153.58,154.1,4864.0,148.3321,148.8343,148.3321,148.8343,4864.0
2022-01-24 13:55:00,154.22,154.31,153.78,154.28,4717.0,148.9502,149.0371,148.5252,149.0081,4717.0
2022-01-24 14:00:00,154.42,154.84,154.31,154.31,6454.0,149.1434,149.549,149.0371,149.0371,6454.0
2022-01-24 14:05:00,154.44,154.44,154.04,154.31,9713.0,149.1627,149.1627,148.7763,149.0371,9713.0
2022-01-24 14:10:00,154.41,154.57,153.84,153.85,5806.0,149.1337,149.2882,148.5832,148.5928,5806.0
2022-01-24 14:15:00,153.86,154.02,153.57,153.91,17685.0,148.6025,148.757,148.3224,148.6508,17685.0
2022-01-24 14:20:00,153.97,154.15,153.34,153.34,9372.0,148.7087,148.8826,148.1003,148.1003,9372.0
2022-01-24 14:25:00,153.34,153.75,153.07,153.34,4639.0,148.1003,148.4963,147.8395,148.1003,4639.0
2022-01-24 14:30:00,153.36,153.54,152.87,152.87,3162.0,148.1196,148.2934,147.6463,147.6463,3162.0
2022-01-24 14:35:00,153.02,153.07,152.74,152.81,4023.0,147.7912,147.8395,147.5208,147.5884,4023.0
2022-01-24 14:40:00,152.76,152.95,152.65,152.74,9620.0,147.5401,147.7236,147.4338,147.5208,9620.0
2022-01-24 14:45:00,152.82,153.05,152.66,152.89,27903.0,147.598,147.8202,147.4435,147.6656,27903.0
2022-01-24 14:50:00,153.15,153.3,152.75,153.28,7453.0,147.9168,148.0616,147.5304,148.0423,7453.0
2022-01-24 14:55:00,153.27,153.67,153.0,153.59,16714.0,148.0327,148.419,147.7719,148.3417,16714.0
2022-01-24 15:00:00,153.64,153.96,153.62,153.85,4598.0,148.39,148.6991,148.3707,148.5928,4598.0
2022-01-24 15:05:00,153.85,153.94,153.62,153.85,18730.0,148.5928,148.6798,148.3707,148.5928,18730.0
2022-01-24 15:10:00,153.85,154.11,153.85,154.05,6938.0,148.5928,148.844,148.5928,148.786,6938.0
2022-01-24 15:15:00,154.08,154.51,153.65,153.71,7653.0,148.815,149.2303,148.3997,148.4576,7653.0
2022-01-24 15:20:00,153.71,154.27,153.71,154.09,5641.0,148.4576,148.9985,148.4576,148.8246,5641.0
2022-01-24 15:25:00,154.09,154.49,153.91,154.19,8338.0,148.8246,149.211,148.6508,148.9212,8338.0
2022-01-24 15:30:00,154.15,154.87,153.95,154.8,44057.0,148.8826,149.578,148.6894,149.5104,44057.0
2022-01-24 15:35:00,154.89,155.38,154.81,155.38,75795.0,149.5973,150.0706,149.52,150.0706,75795.0
2022-01-24 15:40:00,155.31,155.31,154.33,154.4,102158.0,150.0029,150.0029,149.0564,149.124,102158.0
2022-01-24 15:45:00,154.51,155.54,154.51,155.47,18940.0,149.2303,150.2251,149.2303,150.1575,18940.0
2022-01-24 15:50:00,155.61,156.56,155.61,156.27,30304.0,150.2927,151.2102,150.2927,150.9301,30304.0
2022-01-24 15:55:00,156.28,156.31,155.82,156.29,69403.0,150.9398,150.9688,150.4955,150.9495,69403.0
2022-01-25 09:30:00,154.65,155.28,154.22,154.96,16209.0,149.3655,149.974,148.9502,149.6649,16209.0
2022-01-25 09:35:00,154.81,155.0,153.96,154.14,4414.0,149.52,149.7035,148.6991,148.8729,4414.0
2022-01-25 09:40:00,154.12,154.12,153.41,154.06,6829.0,148.8536,148.8536,148.1679,148.7957,6829.0
2022-01-25 09:45:00,153.73,153.86,152.99,153.19,15247.0,148.4769,148.6025,147.7622,147.9554,15247.0
2022-01-25 09:50:00,152.91,152.91,152.23,152.79,10131.0,147.685,147.685,147.0282,147.5691,10131.0
2022-01-25 09:55:00,152.68,153.17,152.34,152.67,14189.0,147.4628,147.9361,147.1344,147.4532,14189.0
2022-01-25 10:00:00,152.6,153.02,152.31,152.46,13499.0,147.3856,147.7912,147.1055,147.2503,13499.0
2022-01-25 10:05:00,152.47,152.78,152.3,152.78,16975.0,147.26,147.5594,147.0958,147.5594,16975.0
2022-01-25 10:10:00,152.74,152.98,152.29,152.98,12475.0,147.5208,147.7526,147.0861,147.7526,12475.0
2022-01-25 10:15:00,152.92,153.43,152.86,153.43,17685.0,147.6946,148.1872,147.6367,148.1872,17685.0
2022-01-25 10:20:00,153.35,153.86,153.17,153.4,88310.0,148.1099,148.6025,147.9361,148.1582,88310.0
2022-01-25 10:25:00,153.4,153.72,153.27,153.62,16433.0,148.1582,148.4673,148.0327,148.3707,16433.0
2022-01-25 10:30:00,153.89,154.06,153.75,153.78,1737.0,148.6315,148.7957,148.4963,148.5252,1737.0
2022-01-25 10:35:00,153.8,154.01,153.4,153.82,7958.0,148.5445,148.7474,148.1582,148.5639,7958.0
2022-01-25 10:40:00,153.88,154.3,153.83,154.3,12323.0,148.6218,149.0275,148.5735,149.0275,12323.0
2022-01-25 10:45:00,154.34,154.7,154.17,154.64,8543.0,149.0661,149.4138,148.9019,149.3558,8543.0
2022-01-25 10:50:00,154.71,154.77,154.16,154.4,25605.0,149.4235,149.4814,148.8922,149.124,25605.0
2022-01-25 10:55:00,154.44,154.64,153.97,154.28,11286.0,149.1627,149.3558,148.7087,149.0081,11286.0
2022-01-25 11:00:00,154.28,154.34,154.0,154.12,22665.0,149.0081,149.0661,148.7377,148.8536,22665.0
2022-01-25 11:05:00,154.15,154.33,154.01,154.11,37343.0,148.8826,149.0564,148.7474,148.844,37343.0
2022-01-25 11:10:00,154.18,154.25,153.94,154.05,18089.0,148.9116,148.9792,148.6798,148.786,18089.0
2022-01-25 11:15:00,154.0,154.31,153.73,154.31,11180.0,148.7377,149.0371,148.4769,149.0371,11180.0
2022-01-25 11:20:00,154.24,154.34,154.07,154.31,9834.0,148.9695,149.0661,148.8053,149.0371,9834.0
2022-01-25 11:25:00,154.34,154.63,154.32,154.37,5257.0,149.0661,149.3462,149.0468,149.0951,5257.0
2022-01-25 11:30:00,154.37,154.71,154.18,154.35,27539.0,149.0951,149.4235,148.9116,149.0758,27539.0
2022-01-25 11:35:00,154.32,154.59,153.75,154.23,49519.0,149.0468,149.3076,148.4963,148.9599,49519.0
2022-01-25 11:40:00,154.03,154.25,153.75,154.25,20106.0,148.7667,148.9792,148.4963,148.9792,20106.0
2022-01-25 11:45:00,154.24,154.88,154.2,154.73,21566.0,148.9695,149.5876,148.9309,149.4428,21566.0
2022-01-25 11:50:00,154.73,155.03,154.49,154.99,20667.0,149.4428,149.7325,149.211,149.6939,20667.0
2022-01-25 11:55:00,154.98,155.07,154.3,154.34,34431.0,149.6842,149.7712,149.0275,149.0661,34431.0
2022-01-25 12:00:00,154.24,154.37,153.84,154.06,29278.0,148.9695,149.0951,148.5832,148.7957,29278.0
2022-01-25 12:05:00,154.12,154.28,153.97,154.06,12402.0,148.8536,149.0081,148.7087,148.7957,12402.0
2022-01-25 12:10:00,154.0,154.34,153.94,154.22,7407.0,148.7377,149.0661,148.6798,148.9502,7407.0
2022-01-25 12:15:00,154.23,154.28,154.0,154.14,10804.0,148.9599,149.0081,148.7377,148.8729,10804.0
2022-01-25 12:20:00,154.1,154.42,154.04,154.37,5748.0,148.8343,149.1434,148.7763,149.0951,5748.0
2022-01-25 12:25:00,154.32,154.48,154.25,154.29,5932.0,149.0468,149.2013,148.9792,149.0178,5932.0
2022-01-25 12:30:00,154.26,154.31,154.0,154.06,29400.0,148.9888,149.0371,148.7377,148.7957,29400.0
2022-01-25 12:35:00,154.17,154.24,153.98,154.13,14278.0,148.9019,148.9695,148.7184,148.8633,14278.0
2022-01-25 12:40:00,154.2,154.27,154.0,154.16,17720.0,148.9309,148.9985,148.7377,148.8922,17720.0
2022-01-25 12:45:00,154.2,154.34,153.68,153.94,21502.0,148.9309,149.0661,148.4286,148.6798,21502.0
2022-01-25 12:50:00,153.99,154.09,153.95,153.96,8280.0,148.7281,148.8246,148.6894,148.6991,8280.0
2022-01-25 12:55:00,153.98,154.0,153.36,153.79,35469.0,148.7184,148.7377,148.1196,148.5349,35469.0
2022-01-25 13:00:00,153.79,153.82,153.55,153.72,9101.0,148.5349,148.5639,148.3031,148.4673,9101.0
2022-01-25 13:05:00,153.54,153.58,152.9,153.08,8852.0,148.2934,148.3321,147.6753,147.8491,8852.0
2022-01-25 13:10:00,152.96,153.2,152.81,152.93,7676.0,147.7333,147.965,147.5884,147.7043,7676.0
2022-01-25 13:15:00,152.88,153.02,152.79,152.94,5502.0,147.656,147.7912,147.5691,147.7139,5502.0
2022-01-25 13:20:00,152.79,152.94,152.58,152.6,9886.0,147.5691,147.7139,147.3662,147.3856,9886.0
2022-01-25 13:25:00,152.58,153.34,152.53,153.29,3433.0,147.3662,148.1003,147.3179,148.052,3433.0
2022-01-25 13:30:00,153.34,154.0,153.23,154.0,10818.0,148.1003,148.7377,147.994,148.7377,10818.0
2022-01-25 13:35:00,154.13,154.13,153.34,153.35,4120.0,148.8633,148.8633,148.1003,148.1099,4120.0
2022-01-25 13:40:00,153.47,153.74,153.37,153.63,4881.0,148.2258,148.4866,148.1292,148.3804,4881.0
2022-01-25 13:45:00,153.62,153.67,153.43,153.56,5485.0,148.3707,148.419,148.1872,148.3127,5485.0
2022-01-25 13:50:00,153.67,154.02,153.6,154.02,14619.0,148.419,148.757,148.3514,148.757,14619.0
2022-01-25 13:55:00,153.96,154.12,153.9,153.92,4042.0,148.6991,148.8536,148.6411,148.6604,4042.0
2022-01-25 14:00:00,153.97,154.27,153.95,154.11,3400.0,148.7087,148.9985,148.6894,148.844,3400.0
2022-01-25 14:05:00,154.18,154.2,153.95,154.2,3242.0,148.9116,148.9309,148.6894,148.9309,3242.0
2022-01-25 14:10:00,154.11,154.36,154.11,154.22,7201.0,148.844,149.0854,148.844,148.9502,7201.0
2022-01-25 14:15:00,154.3,154.88,154.24,154.78,10250.0,149.0275,149.5876,148.9695,149.4911,10250.0
2022-01-25 14:20:00,154.78,155.28,154.69,155.2,10640.0,149.4911,149.974,149.4041,149.8967,10640.0
2022-01-25 14:25:00,155.19,155.19,154.75,155.03,12345.0,149.887,149.887,149.4621,149.7325,12345.0
2022-01-25 14:30:00,155.0,155.07,154.3,154.31,12365.0,149.7035,149.7712,149.0275,149.0371,12365.0
2022-01-25 14:35:00,154.47,154.61,154.28,154.52,10818.0,149.1917,149.3269,149.0081,149.2399,10818.0
2022-01-25 14:40:00,154.64,155.16,154.62,154.87,11639.0,149.3558,149.8581,149.3365,149.578,11639.0
2022-01-25 14:45:00,154.87,155.12,154.75,154.85,8310.0,149.578,149.8194,149.4621,149.5587,8310.0
2022-01-25 14:50:00,154.75,155.21,154.65,154.82,13404.0,149.4621,149.9064,149.3655,149.5297,13404.0
2022-01-25 14:55:00,154.96,155.35,154.94,155.15,8574.0,149.6649,150.0416,149.6456,149.8484,8574.0
2022-01-25 15:00:00,155.14,155.25,154.93,155.02,5762.0,149.8388,149.945,149.6359,149.7229,5762.0
2022-01-25 15:05:00,155.05,155.13,154.64,154.86,7694.0,149.7518,149.8291,149.3558,149.5683,7694.0
2022-01-25 15:10:00,154.86,154.86,154.62,154.7,8328.0,149.5683,149.5683,149.3365,149.4138,8328.0
2022-01-25 15:15:00,154.66,154.95,154.45,154.8,12196.0,149.3752,149.6553,149.1723,149.5104,12196.0
2022-01-25 15:20:00,154.8,154.8,154.19,154.19,14421.0,149.5104,149.5104,148.9212,148.9212,14421.0
2022-01-25 15:25:00,154.19,154.5,154.14,154.27,18167.0,148.9212,149.2206,148.8729,148.9985,18167.0
2022-01-25 15:30:00,154.25,154.42,154.19,154.25,21018.0,148.9792,149.1434,148.9212,148.9792,21018.0
2022-01-25 15:35:00,154.23,154.31,153.84,153.92,24391.0,148.9599,149.0371,148.5832,148.6604,24391.0
2022-01-25 15:40:00,153.91,154.05,153.51,153.55,24210.0,148.6508,148.786,148.2645,148.3031,24210.0
2022-01-25 15:45:00,153.69,154.0,153.4,153.4,23599.0,148.4383,148.7377,148.1582,148.1582,23599.0
2022-01-25 15:50:00,153.37,153.37,152.76,152.86,42676.0,148.1292,148.1292,147.5401,147.6367,42676.0
2022-01-25 15:55:00,152.86,153.47,152.78,153.2,184498.0,147.6367,148.2258,147.5594,147.965,184498.0
2022-01-26 09:30:00,154.81,154.86,154.07,154.64,10548.0,149.52,149.5683,148.8053,149.3558,10548.0
2022-01-26 09:35:00,154.98,154.98,154.28,154.87,3324.0,149.6842,149.6842,149.0081,149.578,3324.0
2022-01-26 09:40:00,155.01,155.01,154.44,154.68,2135.0,149.7132,149.7132,149.1627,149.3945,2135.0
2022-01-26 09:45:00,154.83,155.27,154.82,155.27,7926.0,149.5394,149.9643,149.5297,149.9643,7926.0
2022-01-26 09:50:00,155.13,155.98,155.01,155.91,28226.0,149.8291,150.6501,149.7132,150.5824,28226.0
2022-01-26 09:55:00,155.96,155.97,155.38,155.41,28472.0,150.6307,150.6404,150.0706,150.0995,28472.0
2022-01-26 10:00:00,155.55,155.85,155.45,155.66,7016.0,150.2347,150.5245,150.1382,150.341,7016.0
2022-01-26 10:05:00,155.74,155.74,155.3,155.59,35206.0,150.4183,150.4183,149.9933,150.2734,35206.0
2022-01-26 10:10:00,155.69,155.96,155.53,155.53,6303.0,150.37,150.6307,150.2154,150.2154,6303.0
2022-01-26 10:15:00,155.57,155.92,155.38,155.73,12063.0,150.2541,150.5921,150.0706,150.4086,12063.0
2022-01-26 10:20:00,155.83,155.86,155.34,155.34,4799.0,150.5052,150.5342,150.0319,150.0319,4799.0
2022-01-26 10:25:00,155.34,155.42,154.82,155.14,4896.0,150.0319,150.1092,149.5297,149.8388,4896.0
2022-01-26 10:30:00,155.12,155.12,154.63,154.63,7671.0,149.8194,149.8194,149.3462,149.3462,7671.0
2022-01-26 10:35:00,154.57,154.59,154.37,154.47,5893.0,149.2882,149.3076,149.0951,149.1917,5893.0
2022-01-26 10:40:00,154.38,154.47,154.16,154.34,2728.0,149.1047,149.1917,148.8922,149.0661,2728.0
2022-01-26 10:45:00,154.13,154.32,154.02,154.31,5636.0,148.8633,149.0468,148.757,149.0371,5636.0
2022-01-26 10:50:00,154.38,154.73,154.33,154.53,6475.0,149.1047,149.4428,149.0564,149.2496,6475.0
2022-01-26 10:55:00,154.43,154.95,154.43,154.91,4383.0,149.153,149.6553,149.153,149.6166,4383.0
2022-01-26 11:00:00,154.83,154.9,154.16,154.31,4994.0,149.5394,149.607,148.8922,149.0371,4994.0
2022-01-26 11:05:00,154.34,154.51,154.28,154.41,10969.0,149.0661,149.2303,149.0081,149.1337,10969.0
2022-01-26 11:10:00,154.5,154.55,154.38,154.48,5483.0,149.2206,149.2689,149.1047,149.2013,5483.0
2022-01-26 11:15:00,154.48,154.9,154.43,154.6,19330.0,149.2013,149.607,149.153,149.3172,19330.0
2022-01-26 11:20:00,154.53,154.58,154.35,154.38,7879.0,149.2496,149.2979,149.0758,149.1047,7879.0
2022-01-26 11:25:00,154.43,154.56,154.38,154.42,6022.0,149.153,149.2786,149.1047,149.1434,6022.0
2022-01-26 11:30:00,154.51,154.77,154.43,154.51,5352.0,149.2303,149.4814,149.153,149.2303,5352.0
2022-01-26 11:35:00,154.43,154.43,154.27,154.27,1704.0,149.153,149.153,148.9985,148.9985,1704.0
2022-01-26 11:40:00,154.27,154.48,154.27,154.37,3683.0,148.9985,149.2013,148.9985,149.0951,3683.0
2022-01-26 11:45:00,154.35,154.43,154.05,154.05,4867.0,149.0758,149.153,148.786,148.786,4867.0
2022-01-26 11:50:00,153.85,153.94,153.73,153.93,5892.0,148.5928,148.6798,148.4769,148.6701,5892.0
2022-01-26 11:55:00,153.97,154.49,153.89,154.3,11331.0,148.7087,149.211,148.6315,149.0275,11331.0
2022-01-26 12:00:00,154.27,154.39,154.03,154.03,2617.0,148.9985,149.1144,148.7667,148.7667,2617.0
2022-01-26 12:05:00,154.08,154.09,153.69,153.75,4415.0,148.815,148.8246,148.4383,148.4963,4415.0
2022-01-26 12:10:00,153.78,154.05,153.74,153.99,14171.0,148.5252,148.786,148.4866,148.7281,14171.0
2022-01-26 12:15:00,153.94,154.04,153.78,153.84,19152.0,148.6798,148.7763,148.5252,148.5832,19152.0
2022-01-26 12:20:00,153.83,153.98,153.74,153.86,12346.0,148.5735,148.7184,148.4866,148.6025,12346.0
2022-01-26 12:25:00,153.89,154.01,153.89,153.94,7957.0,148.6315,148.7474,148.6315,148.6798,7957.0
2022-01-26 12:30:00,153.94,154.34,153.94,154.34,10112.0,148.6798,149.0661,148.6798,149.0661,10112.0
2022-01-26 12:35:00,154.35,154.41,153.98,154.02,8896.0,149.0758,149.1337,148.7184,148.757,8896.0
2022-01-26 12:40:00,154.08,154.38,154.06,154.34,6638.0,148.815,149.1047,148.7957,149.0661,6638.0
2022-01-26 12:45:00,154.27,154.34,154.1,154.26,4502.0,148.9985,149.0661,148.8343,148.9888,4502.0
2022-01-26 12:50:00,154.25,154.34,154.07,154.08,5573.0,148.9792,149.0661,148.8053,148.815,5573.0
2022-01-26 12:55:00,154.1,154.36,154.07,154.29,11717.0,148.8343,149.0854,148.8053,149.0178,11717.0
2022-01-26 13:00:00,154.29,154.29,153.87,154.03,27592.0,149.0178,149.0178,148.6122,148.7667,27592.0
2022-01-26 13:05:00,154.02,154.38,153.94,154.38,2200.0,148.757,149.1047,148.6798,149.1047,2200.0
2022-01-26 13:10:00,154.36,154.55,154.32,154.5,5789.0,149.0854,149.2689,149.0468,149.2206,5789.0
2022-01-26 13:15:00,154.54,154.57,154.35,154.36,3979.0,149.2593,149.2882,149.0758,149.0854,3979.0
2022-01-26 13:20:00,154.33,154.33,154.14,154.27,3724.0,149.0564,149.0564,148.8729,148.9985,3724.0
2022-01-26 13:25:00,154.38,154.55,154.32,154.36,3445.0,149.1047,149.2689,149.0468,149.0854,3445.0
2022-01-26 13:30:00,154.42,154.55,154.32,154.45,4250.0,149.1434,149.2689,149.0468,149.1723,4250.0
2022-01-26 13:35:00,154.37,154.46,154.34,154.44,3508.0,149.0951,149.182,149.0661,149.1627,3508.0
2022-01-26 13:40:00,154.5,154.51,154.37,154.39,3221.0,149.2206,149.2303,149.0951,149.1144,3221.0
2022-01-26 13:45:00,154.35,154.35,154.21,154.21,2077.0,149.0758,149.0758,148.9405,148.9405,2077.0
2022-01-26 13:50:00,154.16,154.33,154.15,154.33,2523.0,148.8922,149.0564,148.8826,149.0564,2523.0
2022-01-26 13:55:00,154.33,154.73,154.33,154.45,4810.0,149.0564,149.4428,149.0564,149.1723,4810.0
2022-01-26 14:00:00,154.49,155.66,154.44,155.25,11223.0,149.211,150.341,149.1627,149.945,11223.0
2022-01-26 14:05:00,155.29,155.45,154.7,154.7,3500.0,149.9836,150.1382,149.4138,149.4138,3500.0
2022-01-26 14:10:00,154.64,154.74,153.89,153.98,3111.0,149.3558,149.4524,148.6315,148.7184,3111.0
2022-01-26 14:15:00,154.05,154.41,153.9,154.24,4289.0,148.786,149.1337,148.6411,148.9695,4289.0
2022-01-26 14:20:00,154.32,154.47,154.18,154.34,3100.0,149.0468,149.1917,148.9116,149.0661,3100.0
2022-01-26 14:25:00,154.5,155.14,154.34,155.14,21569.0,149.2206,149.8388,149.0661,149.8388,21569.0
2022-01-26 14:30:00,155.09,155.19,154.23,154.48,7165.0,149.7905,149.887,148.9599,149.2013,7165.0
2022-01-26 14:35:00,154.4,155.17,154.19,154.92,3572.0,149.124,149.8677,148.9212,149.6263,3572.0
2022-01-26 14:40:00,154.93,154.97,154.2,154.31,3006.0,149.6359,149.6746,148.9309,149.0371,3006.0
2022-01-26 14:45:00,154.15,154.24,153.64,153.86,40017.0,148.8826,148.9695,148.39,148.6025,40017.0
2022-01-26 14:50:00,153.77,154.38,153.74,154.18,13585.0,148.5156,149.1047,148.4866,148.9116,13585.0
2022-01-26 14:55:00,154.07,154.51,153.92,154.5,6648.0,148.8053,149.2303,148.6604,149.2206,6648.0
2022-01-26 15:00:00,154.31,154.31,153.73,153.96,28636.0,149.0371,149.0371,148.4769,148.6991,28636.0
2022-01-26 15:05:00,153.96,154.13,153.4,153.4,19139.0,148.6991,148.8633,148.1582,148.1582,19139.0
2022-01-26 15:10:00,153.47,154.02,153.29,153.29,23418.0,148.2258,148.757,148.052,148.052,23418.0
2022-01-26 15:15:00,153.42,153.42,152.74,153.01,28994.0,148.1775,148.1775,147.5208,147.7815,28994.0
2022-01-26 15:20:00,153.01,153.18,152.66,152.84,11541.0,147.7815,147.9457,147.4435,147.6174,11541.0
2022-01-26 15:25:00,152.86,153.51,152.68,153.51,5291.0,147.6367,148.2645,147.4628,148.2645,5291.0
2022-01-26 15:30:00,153.51,153.51,152.49,152.53,10635.0,148.2645,148.2645,147.2793,147.3179,10635.0
2022-01-26 15:35:00,152.4,152.84,152.06,152.55,9949.0,147.1924,147.6174,146.864,147.3373,9949.0
2022-01-26 15:40:00,152.61,152.91,152.43,152.66,12478.0,147.3952,147.685,147.2214,147.4435,12478.0
2022-01-26 15:45:00,152.63,152.88,152.03,152.24,24694.0,147.4145,147.656,146.835,147.0379,24694.0
2022-01-26 15:50:00,152.29,153.39,152.25,153.39,43942.0,147.0861,148.1486,147.0475,148.1486,43942.0
2022-01-26 15:55:00,153.36,153.58,152.69,153.05,67074.0,148.1196,148.3321,147.4725,147.8202,67074.0
2022-01-27 09:30:00,154.35,155.18,153.62,154.75,17813.0,149.0758,149.8774,148.3707,149.4621,17813.0
2022-01-27 09:35:00,154.45,154.5,153.34,153.62,7633.0,149.1723,149.2206,148.1003,148.3707,7633.0
2022-01-27 09:40:00,153.52,153.69,153.04,153.47,26936.0,148.2741,148.4383,147.8105,148.2258,26936.0
2022-01-27 09:45:00,153.37,153.62,153.02,153.5,33373.0,148.1292,148.3707,147.7912,148.2548,33373.0
2022-01-27 09:50:00,153.5,153.62,153.09,153.09,10692.0,148.2548,148.3707,147.8588,147.8588,10692.0
2022-01-27 09:55:00,153.33,153.46,152.96,153.27,5798.0,148.0906,148.2162,147.7333,148.0327,5798.0
2022-01-27 10:00:00,153.28,153.28,152.53,153.0,2800.0,148.0423,148.0423,147.3179,147.7719,2800.0
2022-01-27 10:05:00,152.96,152.98,152.35,152.57,10629.0,147.7333,147.7526,147.1441,147.3566,10629.0
2022-01-27 10:10:00,152.45,153.42,152.04,153.37,19012.0,147.2407,148.1775,146.8447,148.1292,19012.0
2022-01-27 10:15:00,153.22,153.9,153.09,153.09,8094.0,147.9844,148.6411,147.8588,147.8588,8094.0
2022-01-27 10:20:00,153.15,153.27,152.59,152.59,4300.0,147.9168,148.0327,147.3759,147.3759,4300.0
2022-01-27 10:25:00,152.44,152.44,151.45,151.45,5889.0,147.231,147.231,146.2748,146.2748,5889.0
2022-01-27 10:30:00,151.68,152.07,150.89,152.07,5961.0,146.497,146.8737,145.734,146.8737,5961.0
2022-01-27 10:35:00,151.7,151.82,151.14,151.36,10759.0,146.5163,146.6322,145.9754,146.1879,10759.0
2022-01-27 10:40:00,151.38,152.22,151.38,151.87,5695.0,146.2072,147.0185,146.2072,146.6805,5695.0
2022-01-27 10:45:00,152.0,152.49,151.89,152.47,10998.0,146.8061,147.2793,146.6998,147.26,10998.0
2022-01-27 10:50:00,152.32,152.59,152.25,152.25,4275.0,147.1151,147.3759,147.0475,147.0475,4275.0
2022-01-27 10:55:00,152.26,153.01,152.07,152.96,9462.0,147.0572,147.7815,146.8737,147.7333,9462.0
2022-01-27 11:00:00,153.13,153.13,152.68,152.88,7860.0,147.8974,147.8974,147.4628,147.656,7860.0
2022-01-27 11:05:00,152.81,152.92,152.27,152.32,8094.0,147.5884,147.6946,147.0668,147.1151,8094.0
2022-01-27 11:10:00,152.15,152.36,151.94,151.94,7138.0,146.9509,147.1538,146.7481,146.7481,7138.0
2022-01-27 11:15:00,151.99,152.16,151.47,151.84,6170.0,146.7964,146.9606,146.2942,146.6515,6170.0
2022-01-27 11:20:00,151.69,152.01,151.65,151.75,3120.0,146.5066,146.8157,146.468,146.5646,3120.0
2022-01-27 11:25:00,151.58,151.59,151.03,151.11,7900.0,146.4004,146.4101,145.8692,145.9465,7900.0
2022-01-27 11:30:00,151.12,151.3,150.67,151.23,13767.0,145.9561,146.13,145.5215,146.0624,13767.0
2022-01-27 11:35:00,151.08,151.44,151.01,151.05,6512.0,145.9175,146.2652,145.8499,145.8885,6512.0
2022-01-27 11:40:00,151.09,151.34,150.53,150.56,14687.0,145.9271,146.1686,145.3863,145.4153,14687.0
2022-01-27 11:45:00,150.74,150.96,150.1,150.6,25376.0,145.5891,145.8016,144.971,145.4539,25376.0
2022-01-27 11:50:00,150.57,150.95,150.32,150.75,13328.0,145.4249,145.7919,145.1835,145.5988,13328.0
2022-01-27 11:55:00,150.91,150.97,150.46,150.46,8202.0,145.7533,145.8112,145.3187,145.3187,8202.0
2022-01-27 12:00:00,150.61,151.19,150.5,150.96,9798.0,145.4636,146.0237,145.3573,145.8016,9798.0
2022-01-27 12:05:00,150.88,151.02,150.57,150.98,15980.0,145.7243,145.8595,145.4249,145.8209,15980.0
2022-01-27 12:10:00,150.97,151.01,150.2,150.5,9411.0,145.8112,145.8499,145.0676,145.3573,9411.0
2022-01-27 12:15:00,150.49,150.51,150.11,150.29,4363.0,145.3477,145.367,144.9806,145.1545,4363.0
2022-01-27 12:20:00,150.18,150.29,149.73,149.93,16408.0,145.0482,145.1545,144.6136,144.8068,16408.0
2022-01-27 12:25:00,150.1,150.25,149.95,150.17,9800.0,144.971,145.1159,144.8261,145.0386,9800.0
2022-01-27 12:30:00,150.1,150.27,149.81,149.86,17614.0,144.971,145.1352,144.6909,144.7392,17614.0
2022-01-27 12:35:00,149.78,149.94,149.15,149.47,48617.0,144.6619,144.8164,144.0534,144.3625,48617.0
2022-01-27 12:40:00,149.51,149.94,149.51,149.83,12108.0,144.4011,144.8164,144.4011,144.7102,12108.0
2022-01-27 12:45:00,149.77,149.79,148.83,148.97,8110.0,144.6523,144.6716,143.7444,143.8796,8110.0
2022-01-27 12:50:00,149.0,149.63,149.0,149.55,5351.0,143.9086,144.517,143.9086,144.4398,5351.0
2022-01-27 12:55:00,149.72,150.14,149.66,149.79,6320.0,144.604,145.0096,144.546,144.6716,6320.0
2022-01-27 13:00:00,149.65,149.85,149.48,149.58,7040.0,144.5364,144.7295,144.3722,144.4687,7040.0
2022-01-27 13:05:00,149.47,149.47,148.77,148.94,7414.0,144.3625,144.3625,143.6864,143.8506,7414.0
2022-01-27 13:10:00,148.94,149.03,148.79,148.9,5664.0,143.8506,143.9375,143.7057,143.812,5664.0
2022-01-27 13:15:00,149.01,149.15,148.8,148.93,4260.0,143.9182,144.0534,143.7154,143.841,4260.0
2022-01-27 13:20:00,148.79,148.81,147.82,147.97,14337.0,143.7057,143.7251,142.7689,142.9138,14337.0
2022-01-27 13:25:00,147.97,148.27,147.83,147.93,15773.0,142.9138,143.2035,142.7785,142.8751,15773.0
2022-01-27 13:30:00,147.93,148.29,147.57,148.01,13814.0,142.8751,143.2228,142.5274,142.9524,13814.0
2022-01-27 13:35:00,147.99,148.29,147.57,147.59,10573.0,142.9331,143.2228,142.5274,142.5467,10573.0
2022-01-27 13:40:00,147.68,147.9,147.45,147.81,12801.0,142.6337,142.8462,142.4115,142.7592,12801.0
2022-01-27 13:45:00,147.78,147.87,147.51,147.79,6704.0,142.7303,142.8172,142.4695,142.7399,6704.0
2022-01-27 13:50:00,147.82,147.82,147.32,147.46,11653.0,142.7689,142.7689,142.286,142.4212,11653.0
2022-01-27 13:55:00,147.6,148.17,147.6,148.08,15063.0,142.5564,143.1069,142.5564,143.02,15063.0
2022-01-27 14:00:00,148.17,148.72,148.14,148.45,9352.0,143.1069,143.6381,143.078,143.3774,9352.0
2022-01-27 14:05:00,148.51,148.7,148.28,148.64,8539.0,143.4353,143.6188,143.2132,143.5609,8539.0
2022-01-27 14:10:00,148.64,148.7,148.15,148.18,6174.0,143.5609,143.6188,143.0876,143.1166,6174.0
2022-01-27 14:15:00,148.18,148.18,147.51,147.91,12210.0,143.1166,143.1166,142.4695,142.8558,12210.0
2022-01-27 14:20:00,147.85,148.02,147.77,147.9,4832.0,142.7979,142.9621,142.7206,142.8462,4832.0
2022-01-27 14:25:00,147.98,148.25,147.98,148.19,11110.0,142.9234,143.1842,142.9234,143.1262,11110.0
2022-01-27 14:30:00,148.19,148.56,148.1,148.43,4037.0,143.1262,143.4836,143.0393,143.358,4037.0
2022-01-27 14:35:00,148.39,148.74,148.39,148.72,6726.0,143.3194,143.6575,143.3194,143.6381,6726.0
2022-01-27 14:40:00,148.83,149.39,148.82,149.32,8044.0,143.7444,144.2852,143.7347,144.2176,8044.0
2022-01-27 14:45:00,149.29,149.6,149.22,149.37,13693.0,144.1887,144.4881,144.121,144.2659,13693.0
2022-01-27 14:50:00,149.3,149.31,148.54,148.54,2945.0,144.1983,144.208,143.4643,143.4643,2945.0
2022-01-27 14:55:00,148.44,148.82,148.33,148.74,5794.0,143.3677,143.7347,143.2615,143.6575,5794.0
2022-01-27 15:00:00,148.91,149.05,148.86,148.92,4916.0,143.8216,143.9569,143.7734,143.8313,4916.0
2022-01-27 15:05:00,148.86,149.28,148.84,148.9,3400.0,143.7734,144.179,143.754,143.812,3400.0
2022-01-27 15:10:00,148.92,149.08,148.22,148.26,4554.0,143.8313,143.9858,143.1552,143.1939,4554.0
2022-01-27 15:15:00,148.26,148.56,148.12,148.56,8367.0,143.1939,143.4836,143.0586,143.4836,8367.0
2022-01-27 15:20:00,148.56,148.64,148.24,148.59,6557.0,143.4836,143.5609,143.1745,143.5126,6557.0
2022-01-27 15:25:00,148.6,149.15,148.6,149.01,4955.0,143.5222,144.0534,143.5222,143.9182,4955.0
2022-01-27 15:30:00,149.15,149.35,148.96,149.13,10004.0,144.0534,144.2466,143.8699,144.0341,10004.0
2022-01-27 15:35:00,149.19,149.34,149.08,149.31,17197.0,144.0921,144.2369,143.9858,144.208,17197.0
2022-01-27 15:40:00,149.22,149.93,149.13,149.81,17686.0,144.121,144.8068,144.0341,144.6909,17686.0
2022-01-27 15:45:00,149.8,150.18,149.23,149.44,17870.0,144.6812,145.0482,144.1307,144.3335,17870.0
2022-01-27 15:50:00,149.76,149.76,149.19,149.31,23396.0,144.6426,144.6426,144.0921,144.208,23396.0
2022-01-27 15:55:00,149.31,149.51,149.14,149.25,48672.0,144.208,144.4011,144.0438,144.15,48672.0
2022-01-28 09:30:00,149.82,154.99,147.73,153.3,60857.0,144.7005,149.6939,142.682,148.0616,60857.0
2022-01-28 09:35:00,153.3,153.35,150.35,151.17,31388.0,148.0616,148.1099,145.2124,146.0044,31388.0
2022-01-28 09:40:00,150.53,152.28,150.28,151.73,51716.0,145.3863,147.0765,145.1448,146.5453,51716.0
2022-01-28 09:45:00,151.97,151.97,148.67,148.86,11821.0,146.7771,146.7771,143.5898,143.7734,11821.0
2022-01-28 09:50:00,148.86,151.25,148.85,150.26,28411.0,143.7734,146.0817,143.7637,145.1255,28411.0
2022-01-28 09:55:00,149.99,150.49,149.81,150.19,17807.0,144.8647,145.3477,144.6909,145.0579,17807.0
2022-01-28 10:00:00,150.15,150.32,149.91,149.99,13431.0,145.0193,145.1835,144.7875,144.8647,13431.0
2022-01-28 10:05:00,150.05,150.67,149.91,150.4,10413.0,144.9227,145.5215,144.7875,145.2607,10413.0
2022-01-28 10:10:00,150.65,151.34,150.65,150.94,10281.0,145.5022,146.1686,145.5022,145.7823,10281.0
2022-01-28 10:15:00,150.94,151.42,150.76,151.2,10268.0,145.7823,146.2459,145.6084,146.0334,10268.0
2022-01-28 10:20:00,151.24,151.93,151.09,151.75,23198.0,146.072,146.7384,145.9271,146.5646,23198.0
2022-01-28 10:25:00,151.75,152.11,151.71,151.74,16409.0,146.5646,146.9123,146.526,146.5549,16409.0
2022-01-28 10:30:00,151.73,151.83,150.96,151.14,4670.0,146.5453,146.6419,145.8016,145.9754,4670.0
2022-01-28 10:35:00,151.2,151.47,150.81,150.94,9128.0,146.0334,146.2942,145.6567,145.7823,9128.0
2022-01-28 10:40:00,150.64,150.83,150.4,150.59,8340.0,145.4925,145.676,145.2607,145.4442,8340.0
2022-01-28 10:45:00,150.7,151.1,150.46,150.9,8669.0,145.5505,145.9368,145.3187,145.7436,8669.0
2022-01-28 10:50:00,151.08,151.41,150.76,151.41,3800.0,145.9175,146.2362,145.6084,146.2362,3800.0
2022-01-28 10:55:00,151.23,151.78,151.17,151.45,9222.0,146.0624,146.5936,146.0044,146.2748,9222.0
2022-01-28 11:00:00,151.8,151.8,151.37,151.66,8097.0,146.6129,146.6129,146.1976,146.4777,8097.0
2022-01-28 11:05:00,151.65,151.87,151.52,151.74,4579.0,146.468,146.6805,146.3425,146.5549,4579.0
2022-01-28 11:10:00,151.74,152.09,151.6,151.92,5807.0,146.5549,146.893,146.4197,146.7288,5807.0
2022-01-28 11:15:00,151.84,151.84,151.37,151.72,6636.0,146.6515,146.6515,146.1976,146.5356,6636.0
2022-01-28 11:20:00,151.6,151.6,151.0,151.01,5090.0,146.4197,146.4197,145.8402,145.8499,5090.0
2022-01-28 11:25:00,151.15,152.35,151.01,152.19,5243.0,145.9851,147.1441,145.8499,146.9896,5243.0
2022-01-28 11:30:00,151.94,152.18,151.41,151.66,10371.0,146.7481,146.9799,146.2362,146.4777,10371.0
2022-01-28 11:35:00,151.76,152.31,151.7,152.26,4919.0,146.5743,147.1055,146.5163,147.0572,4919.0
2022-01-28 11:40:00,152.12,152.36,151.77,151.89,7885.0,146.922,147.1538,146.5839,146.6998,7885.0
2022-01-28 11:45:00,151.96,152.19,151.72,151.83,3951.0,146.7674,146.9896,146.5356,146.6419,3951.0
2022-01-28 11:50:00,151.78,151.82,151.41,151.64,7051.0,146.5936,146.6322,146.2362,146.4584,7051.0
2022-01-28 11:55:00,151.52,152.12,151.49,151.98,4415.0,146.3425,146.922,146.3135,146.7867,4415.0
2022-01-28 12:00:00,151.93,152.68,151.93,152.68,6646.0,146.7384,147.4628,146.7384,147.4628,6646.0
2022-01-28 12:05:00,152.78,153.22,152.74,152.93,5001.0,147.5594,147.9844,147.5208,147.7043,5001.0
2022-01-28 12:10:00,153.03,153.42,152.47,152.83,6913.0,147.8009,148.1775,147.26,147.6077,6913.0
2022-01-28 12:15:00,152.9,153.33,152.9,153.13,10555.0,147.6753,148.0906,147.6753,147.8974,10555.0
2022-01-28 12:20:00,153.11,153.11,152.58,152.78,4099.0,147.8781,147.8781,147.3662,147.5594,4099.0
2022-01-28 12:25:00,152.77,152.88,152.55,152.66,4966.0,147.5497,147.656,147.3373,147.4435,4966.0
2022-01-28 12:30:00,152.56,153.0,152.55,152.87,9343.0,147.3469,147.7719,147.3373,147.6463,9343.0
2022-01-28 12:35:00,152.83,152.95,152.58,152.84,6265.0,147.6077,147.7236,147.3662,147.6174,6265.0
2022-01-28 12:40:00,152.83,152.97,152.74,152.87,15251.0,147.6077,147.7429,147.5208,147.6463,15251.0
2022-01-28 12:45:00,152.91,153.06,152.8,153.01,11264.0,147.685,147.8298,147.5787,147.7815,11264.0
2022-01-28 12:50:00,153.01,153.01,152.34,152.37,9300.0,147.7815,147.7815,147.1344,147.1634,9300.0
2022-01-28 12:55:00,152.46,152.68,152.45,152.62,7267.0,147.2503,147.4628,147.2407,147.4049,7267.0
2022-01-28 13:00:00,152.68,153.13,152.68,152.77,15332.0,147.4628,147.8974,147.4628,147.5497,15332.0
2022-01-28 13:05:00,152.75,153.15,152.75,153.02,8310.0,147.5304,147.9168,147.5304,147.7912,8310.0
2022-01-28 13:10:00,152.92,153.19,152.92,152.98,8044.0,147.6946,147.9554,147.6946,147.7526,8044.0
2022-01-28 13:15:00,152.99,153.13,152.93,153.13,8685.0,147.7622,147.8974,147.7043,147.8974,8685.0
2022-01-28 13:20:00,153.06,153.07,152.74,152.93,7516.0,147.8298,147.8395,147.5208,147.7043,7516.0
2022-01-28 13:25:00,152.94,153.22,152.9,153.22,8054.0,147.7139,147.9844,147.6753,147.9844,8054.0
2022-01-28 13:30:00,153.22,153.5,153.18,153.21,6044.0,147.9844,148.2548,147.9457,147.9747,6044.0
2022-01-28 13:35:00,153.25,153.53,153.25,153.53,5794.0,148.0133,148.2838,148.0133,148.2838,5794.0
2022-01-28 13:40:00,153.47,153.61,153.46,153.48,4142.0,148.2258,148.361,148.2162,148.2355,4142.0
2022-01-28 13:45:00,153.51,153.56,153.11,153.11,3232.0,148.2645,148.3127,147.8781,147.8781,3232.0
2022-01-28 13:50:00,153.02,153.12,152.31,152.44,9202.0,147.7912,147.8878,147.1055,147.231,9202.0
2022-01-28 13:55:00,152.42,152.83,152.12,152.67,6686.0,147.2117,147.6077,146.922,147.4532,6686.0
2022-01-28 14:00:00,152.88,152.88,152.06,152.06,6723.0,147.656,147.656,146.864,146.864,6723.0
2022-01-28 14:05:00,152.02,152.21,151.82,151.84,5718.0,146.8254,147.0089,146.6322,146.6515,5718.0
2022-01-28 14:10:00,151.84,152.03,151.4,151.4,6700.0,146.6515,146.835,146.2266,146.2266,6700.0
2022-01-28 14:15:00,151.43,151.49,151.1,151.34,5886.0,146.2555,146.3135,145.9368,146.1686,5886.0
2022-01-28 14:20:00,151.32,151.47,150.98,151.05,7259.0,146.1493,146.2942,145.8209,145.8885,7259.0
2022-01-28 14:25:00,151.04,151.11,150.77,150.83,7575.0,145.8789,145.9465,145.6181,145.676,7575.0
2022-01-28 14:30:00,150.74,151.15,150.49,150.97,7294.0,145.5891,145.9851,145.3477,145.8112,7294.0
2022-01-28 14:35:00,151.08,151.31,150.78,150.85,10210.0,145.9175,146.1396,145.6277,145.6954,10210.0
2022-01-28 14:40:00,150.83,151.88,150.82,151.78,5026.0,145.676,146.6902,145.6664,146.5936,5026.0
2022-01-28 14:45:00,151.83,152.28,151.8,152.22,12929.0,146.6419,147.0765,146.6129,147.0185,12929.0
2022-01-28 14:50:00,152.29,152.71,152.29,152.62,5621.0,147.0861,147.4918,147.0861,147.4049,5621.0
2022-01-28 14:55:00,152.62,152.77,152.43,152.5,6702.0,147.4049,147.5497,147.2214,147.289,6702.0
2022-01-28 15:00:00,152.57,153.1,152.56,153.1,5840.0,147.3566,147.8685,147.3469,147.8685,5840.0
2022-01-28 15:05:00,152.99,152.99,152.73,152.79,14861.0,147.7622,147.7622,147.5111,147.5691,14861.0
2022-01-28 15:10:00,152.78,152.92,152.5,152.65,13158.0,147.5594,147.6946,147.289,147.4338,13158.0
2022-01-28 15:15:00,152.72,152.87,152.38,152.38,9830.0,147.5015,147.6463,147.1731,147.1731,9830.0
2022-01-28 15:20:00,152.39,153.12,152.34,153.06,9900.0,147.1827,147.8878,147.1344,147.8298,9900.0
2022-01-28 15:25:00,153.16,153.32,152.89,153.04,7523.0,147.9264,148.0809,147.6656,147.8105,7523.0
2022-01-28 15:30:00,152.96,153.16,152.29,152.91,6884.0,147.7333,147.9264,147.0861,147.685,6884.0
2022-01-28 15:35:00,152.88,153.3,152.8,153.3,9454.0,147.656,148.0616,147.5787,148.0616,9454.0
2022-01-28 15:40:00,153.19,153.51,153.19,153.46,10121.0,147.9554,148.2645,147.9554,148.2162,10121.0
2022-01-28 15:45:00,153.39,153.81,153.14,153.81,19005.0,148.1486,148.5542,147.9071,148.5542,19005.0
2022-01-28 15:50:00,154.06,154.23,153.72,154.22,28078.0,148.7957,148.9599,148.4673,148.9502,28078.0
2022-01-28 15:55:00,154.19,154.56,154.01,154.55,75234.0,148.9212,149.2786,148.7474,149.2689,75234.0
2022-01-31 09:30:00,153.6,154.79,153.58,154.79,15675.0,148.3514,149.5007,148.3321,149.5007,15675.0
2022-01-31 09:35:00,154.55,154.99,154.48,154.74,7543.0,149.2689,149.6939,149.2013,149.4524,7543.0
2022-01-31 09:40:00,154.87,155.29,154.69,155.07,9803.0,149.578,149.9836,149.4041,149.7712,9803.0
2022-01-31 09:45:00,155.03,155.37,154.53,154.53,12540.0,149.7325,150.0609,149.2496,149.2496,12540.0
2022-01-31 09:50:00,154.53,154.55,153.67,153.68,9174.0,149.2496,149.2689,148.419,148.4286,9174.0
2022-01-31 09:55:00,153.87,154.35,153.84,154.08,8223.0,148.6122,149.0758,148.5832,148.815,8223.0
2022-01-31 10:00:00,154.0,154.85,154.0,154.85,7463.0,148.7377,149.5587,148.7377,149.5587,7463.0
2022-01-31 10:05:00,154.65,155.08,154.6,155.08,6406.0,149.3655,149.7808,149.3172,149.7808,6406.0
2022-01-31 10:10:00,155.4,155.4,154.93,154.99,3526.0,150.0899,150.0899,149.6359,149.6939,3526.0
2022-01-31 10:15:00,154.99,155.5,154.98,155.1,6374.0,149.6939,150.1865,149.6842,149.8001,6374.0
2022-01-31 10:20:00,155.22,155.86,155.2,155.8,3075.0,149.916,150.5342,149.8967,150.4762,3075.0
2022-01-31 10:25:00,155.86,156.1,155.78,156.05,8523.0,150.5342,150.766,150.4569,150.7177,8523.0
2022-01-31 10:30:00,156.12,156.39,155.98,156.32,3750.0,150.7853,151.046,150.6501,150.9784,3750.0
2022-01-31 10:35:00,156.27,156.44,156.23,156.33,14136.0,150.9301,151.0943,150.8915,150.9881,14136.0
2022-01-31 10:40:00,156.16,156.23,155.95,156.23,4018.0,150.8239,150.8915,150.6211,150.8915,4018.0
2022-01-31 10:45:00,156.11,156.14,155.8,156.13,5578.0,150.7756,150.8046,150.4762,150.7949,5578.0
2022-01-31 10:50:00,156.09,156.45,155.83,155.88,4732.0,150.7563,151.104,150.5052,150.5535,4732.0
2022-01-31 10:55:00,155.8,156.05,155.75,155.98,5521.0,150.4762,150.7177,150.4279,150.6501,5521.0
2022-01-31 11:00:00,156.08,156.25,155.92,156.2,6133.0,150.7466,150.9108,150.5921,150.8625,6133.0
2022-01-31 11:05:00,156.25,156.25,155.76,155.77,3300.0,150.9108,150.9108,150.4376,150.4472,3300.0
2022-01-31 11:10:00,155.76,155.89,155.68,155.78,4894.0,150.4376,150.5631,150.3603,150.4569,4894.0
2022-01-31 11:15:00,155.83,155.96,155.66,155.93,6079.0,150.5052,150.6307,150.341,150.6018,6079.0
2022-01-31 11:20:00,155.98,156.01,155.78,155.85,6294.0,150.6501,150.679,150.4569,150.5245,6294.0
2022-01-31 11:25:00,155.86,155.88,155.39,155.44,3600.0,150.5342,150.5535,150.0802,150.1285,3600.0
2022-01-31 11:30:00,155.39,155.92,155.28,155.8,7480.0,150.0802,150.5921,149.974,150.4762,7480.0
2022-01-31 11:35:00,155.8,155.91,155.3,155.61,5327.0,150.4762,150.5824,149.9933,150.2927,5327.0
2022-01-31 11:40:00,155.69,155.83,155.65,155.83,7443.0,150.37,150.5052,150.3313,150.5052,7443.0
2022-01-31 11:45:00,155.86,155.86,155.61,155.61,4122.0,150.5342,150.5342,150.2927,150.2927,4122.0
2022-01-31 11:50:00,155.63,155.92,155.48,155.92,8243.0,150.312,150.5921,150.1671,150.5921,8243.0
2022-01-31 11:55:00,155.92,156.47,155.92,156.35,9173.0,150.5921,151.1233,150.5921,151.0074,9173.0
2022-01-31 12:00:00,156.36,156.36,155.73,155.97,4301.0,151.0171,151.0171,150.4086,150.6404,4301.0
2022-01-31 12:05:00,155.86,156.15,155.86,156.04,2448.0,150.5342,150.8142,150.5342,150.708,2448.0
2022-01-31 12:10:00,155.96,155.96,155.8,155.85,5300.0,150.6307,150.6307,150.4762,150.5245,5300.0
2022-01-31 12:15:00,155.86,156.01,155.62,155.77,11182.0,150.5342,150.679,150.3024,150.4472,11182.0
2022-01-31 12:20:00,155.74,155.74,155.47,155.59,7470.0,150.4183,150.4183,150.1575,150.2734,7470.0
2022-01-31 12:25:00,155.66,155.69,155.52,155.66,4998.0,150.341,150.37,150.2058,150.341,4998.0
2022-01-31 12:30:00,155.68,155.89,155.68,155.78,5848.0,150.3603,150.5631,150.3603,150.4569,5848.0
2022-01-31 12:35:00,155.78,156.11,155.75,156.07,6146.0,150.4569,150.7756,150.4279,150.737,6146.0
2022-01-31 12:40:00,155.95,156.31,155.95,156.25,9768.0,150.6211,150.9688,150.6211,150.9108,9768.0
2022-01-31 12:45:00,156.37,156.52,156.28,156.44,4346.0,151.0267,151.1716,150.9398,151.0943,4346.0
2022-01-31 12:50:00,156.4,156.41,156.2,156.39,2694.0,151.0557,151.0654,150.8625,151.046,2694.0
2022-01-31 12:55:00,156.37,156.54,156.26,156.34,7126.0,151.0267,151.1909,150.9205,150.9978,7126.0
2022-01-31 13:00:00,156.26,156.26,156.05,156.2,7410.0,150.9205,150.9205,150.7177,150.8625,7410.0
2022-01-31 13:05:00,156.14,156.39,156.14,156.35,5478.0,150.8046,151.046,150.8046,151.0074,5478.0
2022-01-31 13:10:00,156.31,156.71,156.06,156.68,11018.0,150.9688,151.3551,150.7273,151.3261,11018.0
2022-01-31 13:15:00,156.77,156.8,156.53,156.8,9400.0,151.4131,151.442,151.1813,151.442,9400.0
2022-01-31 13:20:00,156.87,157.02,156.84,156.97,7679.0,151.5096,151.6545,151.4807,151.6062,7679.0
2022-01-31 13:25:00,156.97,157.09,156.79,156.79,6765.0,151.6062,151.7221,151.4324,151.4324,6765.0
2022-01-31 13:30:00,156.83,156.88,156.69,156.69,6170.0,151.471,151.5193,151.3358,151.3358,6170.0
2022-01-31 13:35:00,156.72,157.0,156.7,156.86,3425.0,151.3648,151.6352,151.3455,151.5,3425.0
2022-01-31 13:40:00,156.88,157.09,156.87,157.0,4496.0,151.5193,151.7221,151.5096,151.6352,4496.0
2022-01-31 13:45:00,157.01,157.11,157.0,157.07,5765.0,151.6449,151.7414,151.6352,151.7028,5765.0
2022-01-31 13:50:00,157.08,157.1,156.9,156.95,12341.0,151.7125,151.7318,151.5386,151.5869,12341.0
2022-01-31 13:55:00,156.9,157.04,156.83,157.04,5142.0,151.5386,151.6738,151.471,151.6738,5142.0
2022-01-31 14:00:00,157.05,157.09,156.93,156.93,10928.0,151.6835,151.7221,151.5676,151.5676,10928.0
2022-01-31 14:05:00,156.94,157.09,156.91,157.0,4031.0,151.5773,151.7221,151.5483,151.6352,4031.0
2022-01-31 14:10:00,156.95,157.06,156.89,156.94,6662.0,151.5869,151.6932,151.529,151.5773,6662.0
2022-01-31 14:15:00,156.97,157.27,156.97,157.21,3867.0,151.6062,151.896,151.6062,151.838,3867.0
2022-01-31 14:20:00,157.17,157.19,157.03,157.17,6962.0,151.7994,151.8187,151.6642,151.7994,6962.0
2022-01-31 14:25:00,157.15,157.27,157.12,157.24,2853.0,151.7801,151.896,151.7511,151.867,2853.0
2022-01-31 14:30:00,157.21,157.24,157.09,157.21,4954.0,151.838,151.867,151.7221,151.838,4954.0
2022-01-31 14:35:00,157.21,157.34,157.18,157.34,11197.0,151.838,151.9636,151.809,151.9636,11197.0
2022-01-31 14:40:00,157.42,157.52,157.37,157.47,9313.0,152.0408,152.1374,151.9926,152.0891,9313.0
2022-01-31 14:45:00,157.47,157.47,157.11,157.22,12128.0,152.0891,152.0891,151.7414,151.8477,12128.0
2022-01-31 14:50:00,157.24,157.42,157.18,157.38,11160.0,151.867,152.0408,151.809,152.0022,11160.0
2022-01-31 14:55:00,157.4,157.47,157.29,157.47,6282.0,152.0215,152.0891,151.9153,152.0891,6282.0
2022-01-31 15:00:00,157.45,157.58,157.43,157.47,8898.0,152.0698,152.1954,152.0505,152.0891,8898.0
2022-01-31 15:05:00,157.46,157.55,157.24,157.24,10680.0,152.0795,152.1664,151.867,151.867,10680.0
2022-01-31 15:10:00,157.25,157.25,156.71,156.72,7089.0,151.8767,151.8767,151.3551,151.3648,7089.0
2022-01-31 15:15:00,156.62,156.88,156.61,156.88,10124.0,151.2682,151.5193,151.2585,151.5193,10124.0
2022-01-31 15:20:00,156.93,157.34,156.9,157.26,10802.0,151.5676,151.9636,151.5386,151.8863,10802.0
2022-01-31 15:25:00,157.35,157.37,157.07,157.21,9183.0,151.9732,151.9926,151.7028,151.838,9183.0
2022-01-31 15:30:00,157.27,157.65,157.11,157.65,15692.0,151.896,152.263,151.7414,152.263,15692.0
2022-01-31 15:35:00,157.65,157.65,157.17,157.35,14080.0,152.263,152.263,151.7994,151.9732,14080.0
2022-01-31 15:40:00,157.37,157.42,157.15,157.32,15469.0,151.9926,152.0408,151.7801,151.9443,15469.0
2022-01-31 15:45:00,157.33,157.6,157.24,157.59,19440.0,151.9539,152.2147,151.867,152.205,19440.0
2022-01-31 15:50:00,157.58,158.05,157.52,157.96,46511.0,152.1954,152.6493,152.1374,152.5624,46511.0
2022-01-31 15:55:00,157.99,158.25,157.88,157.88,116362.0,152.5914,152.8425,152.4851,152.4851,116362.0
2022-02-01 09:30:00,157.87,158.04,157.47,157.87,13916.0,152.4755,152.6397,152.0891,152.4755,13916.0
2022-02-01 09:35:00,157.78,158.81,157.78,158.81,3017.0,152.3885,153.3834,152.3885,153.3834,3017.0
2022-02-01 09:40:00,158.5,158.5,157.66,157.73,4176.0,153.0839,153.0839,152.2726,152.3403,4176.0
2022-02-01 09:45:00,157.53,157.68,157.24,157.52,3544.0,152.1471,152.292,151.867,152.1374,3544.0
2022-02-01 09:50:00,157.59,158.18,157.59,158.1,2851.0,152.205,152.7749,152.205,152.6976,2851.0
2022-02-01 09:55:00,158.1,158.1,157.08,157.13,6070.0,152.6976,152.6976,151.7125,151.7608,6070.0
2022-02-01 10:00:00,157.02,157.13,156.09,156.1,3589.0,151.6545,151.7608,150.7563,150.766,3589.0
2022-02-01 10:05:00,156.06,156.31,155.82,156.22,4839.0,150.7273,150.9688,150.4955,150.8819,4839.0
2022-02-01 10:10:00,156.28,156.36,155.95,156.3,1847.0,150.9398,151.0171,150.6211,150.9591,1847.0
2022-02-01 10:15:00,156.06,156.1,155.68,155.68,6800.0,150.7273,150.766,150.3603,150.3603,6800.0
2022-02-01 10:20:00,155.82,156.27,155.77,156.26,1873.0,150.4955,150.9301,150.4472,150.9205,1873.0
2022-02-01 10:25:00,156.37,156.37,155.46,155.5,6078.0,151.0267,151.0267,150.1478,150.1865,6078.0
2022-02-01 10:30:00,155.45,155.86,155.45,155.52,4014.0,150.1382,150.5342,150.1382,150.2058,4014.0
2022-02-01 10:35:00,155.5,155.53,154.87,154.97,16348.0,150.1865,150.2154,149.578,149.6746,16348.0
2022-02-01 10:40:00,154.89,155.0,154.52,154.83,10256.0,149.5973,149.7035,149.2399,149.5394,10256.0
2022-02-01 10:45:00,154.77,154.84,154.18,154.75,9734.0,149.4814,149.549,148.9116,149.4621,9734.0
2022-02-01 10:50:00,154.61,155.18,154.61,154.95,5797.0,149.3269,149.8774,149.3269,149.6553,5797.0
2022-02-01 10:55:00,154.96,155.25,154.78,155.25,24809.0,149.6649,149.945,149.4911,149.945,24809.0
2022-02-01 11:00:00,155.34,155.6,155.34,155.5,5439.0,150.0319,150.283,150.0319,150.1865,5439.0
2022-02-01 11:05:00,155.65,156.03,155.65,155.96,3369.0,150.3313,150.6983,150.3313,150.6307,3369.0
2022-02-01 11:10:00,155.91,156.22,155.91,156.08,3020.0,150.5824,150.8819,150.5824,150.7466,3020.0
2022-02-01 11:15:00,156.05,156.21,156.03,156.03,5669.0,150.7177,150.8722,150.6983,150.6983,5669.0
2022-02-01 11:20:00,156.03,156.08,155.42,155.42,2506.0,150.6983,150.7466,150.1092,150.1092,2506.0
2022-02-01 11:25:00,155.44,155.5,155.36,155.5,4523.0,150.1285,150.1865,150.0512,150.1865,4523.0
2022-02-01 11:30:00,155.43,155.61,155.26,155.61,11388.0,150.1188,150.2927,149.9547,150.2927,11388.0
2022-02-01 11:35:00,155.65,155.65,155.33,155.4,3843.0,150.3313,150.3313,150.0223,150.0899,3843.0
2022-02-01 11:40:00,155.54,155.63,155.4,155.5,4007.0,150.2251,150.312,150.0899,150.1865,4007.0
2022-02-01 11:45:00,155.55,155.64,155.39,155.46,4032.0,150.2347,150.3217,150.0802,150.1478,4032.0
2022-02-01 11:50:00,155.44,155.53,155.42,155.53,600.0,150.1285,150.2154,150.1092,150.2154,600.0
2022-02-01 11:55:00,155.56,155.89,155.53,155.77,3445.0,150.2444,150.5631,150.2154,150.4472,3445.0
2022-02-01 12:00:00,155.95,155.95,155.43,155.44,1734.0,150.6211,150.6211,150.1188,150.1285,1734.0
2022-02-01 12:05:00,155.48,155.59,155.46,155.59,5863.0,150.1671,150.2734,150.1478,150.2734,5863.0
2022-02-01 12:10:00,155.52,155.56,155.38,155.56,2668.0,150.2058,150.2444,150.0706,150.2444,2668.0
2022-02-01 12:15:00,155.51,155.61,155.49,155.61,2763.0,150.1961,150.2927,150.1768,150.2927,2763.0
2022-02-01 12:20:00,155.57,155.66,155.45,155.54,3754.0,150.2541,150.341,150.1382,150.2251,3754.0
2022-02-01 12:25:00,155.48,155.69,155.41,155.69,3382.0,150.1671,150.37,150.0995,150.37,3382.0
2022-02-01 12:30:00,155.69,155.73,155.44,155.69,8800.0,150.37,150.4086,150.1285,150.37,8800.0
2022-02-01 12:35:00,155.69,156.1,155.55,155.94,2571.0,150.37,150.766,150.2347,150.6114,2571.0
2022-02-01 12:40:00,156.02,156.06,155.88,155.9,2293.0,150.6887,150.7273,150.5535,150.5728,2293.0
2022-02-01 12:45:00,155.88,155.88,155.73,155.81,939.0,150.5535,150.5535,150.4086,150.4859,939.0
2022-02-01 12:50:00,155.81,156.06,155.81,155.95,2726.0,150.4859,150.7273,150.4859,150.6211,2726.0
2022-02-01 12:55:00,155.99,156.3,155.99,156.3,527.0,150.6597,150.9591,150.6597,150.9591,527.0
2022-02-01 13:00:00,156.26,156.29,155.95,156.09,6870.0,150.9205,150.9495,150.6211,150.7563,6870.0
2022-02-01 13:05:00,155.99,156.14,155.98,156.14,1500.0,150.6597,150.8046,150.6501,150.8046,1500.0
2022-02-01 13:10:00,156.22,156.22,156.03,156.03,2758.0,150.8819,150.8819,150.6983,150.6983,2758.0
2022-02-01 13:15:00,156.16,156.21,156.02,156.03,815.0,150.8239,150.8722,150.6887,150.6983,815.0
2022-02-01 13:20:00,155.98,156.11,155.98,156.02,1782.0,150.6501,150.7756,150.6501,150.6887,1782.0
2022-02-01 13:25:00,156.01,156.03,155.88,155.99,1551.0,150.679,150.6983,150.5535,150.6597,1551.0
2022-02-01 13:30:00,156.02,156.06,155.9,155.96,1601.0,150.6887,150.7273,150.5728,150.6307,1601.0
2022-02-01 13:35:00,155.96,156.12,155.96,156.12,993.0,150.6307,150.7853,150.6307,150.7853,993.0
2022-02-01 13:40:00,156.09,156.23,156.07,156.22,1343.0,150.7563,150.8915,150.737,150.8819,1343.0
2022-02-01 13:45:00,156.27,156.34,156.25,156.28,2371.0,150.9301,150.9978,150.9108,150.9398,2371.0
2022-02-01 13:50:00,156.34,156.47,156.26,156.41,1678.0,150.9978,151.1233,150.9205,151.0654,1678.0
2022-02-01 13:55:00,156.35,156.38,156.24,156.34,658.0,151.0074,151.0364,150.9012,150.9978,658.0
2022-02-01 14:00:00,156.42,156.42,156.06,156.19,2094.0,151.075,151.075,150.7273,150.8529,2094.0
2022-02-01 14:05:00,156.15,156.21,156.15,156.21,200.0,150.8142,150.8722,150.8142,150.8722,200.0
2022-02-01 14:10:00,156.21,156.21,155.9,155.9,2143.0,150.8722,150.8722,150.5728,150.5728,2143.0
2022-02-01 14:15:00,155.93,155.93,155.78,155.84,1252.0,150.6018,150.6018,150.4569,150.5148,1252.0
2022-02-01 14:20:00,155.69,155.79,155.59,155.75,1566.0,150.37,150.4665,150.2734,150.4279,1566.0
2022-02-01 14:25:00,155.88,155.9,155.69,155.9,1534.0,150.5535,150.5728,150.37,150.5728,1534.0
2022-02-01 14:30:00,155.91,156.11,155.78,155.83,2307.0,150.5824,150.7756,150.4569,150.5052,2307.0
2022-02-01 14:35:00,155.76,155.79,155.65,155.65,1846.0,150.4376,150.4665,150.3313,150.3313,1846.0
2022-02-01 14:40:00,155.72,155.72,155.55,155.59,1676.0,150.3989,150.3989,150.2347,150.2734,1676.0
2022-02-01 14:45:00,155.66,155.75,155.62,155.64,1306.0,150.341,150.4279,150.3024,150.3217,1306.0
2022-02-01 14:50:00,155.65,155.79,155.63,155.71,900.0,150.3313,150.4665,150.312,150.3893,900.0
2022-02-01 14:55:00,155.87,155.87,155.58,155.78,2215.0,150.5438,150.5438,150.2637,150.4569,2215.0
2022-02-01 15:00:00,155.69,156.07,155.69,156.07,2900.0,150.37,150.737,150.37,150.737,2900.0
2022-02-01 15:05:00,156.06,156.21,155.95,156.21,2906.0,150.7273,150.8722,150.6211,150.8722,2906.0
2022-02-01 15:10:00,156.26,156.33,156.18,156.29,3917.0,150.9205,150.9881,150.8432,150.9495,3917.0
2022-02-01 15:15:00,156.23,156.37,156.18,156.34,1300.0,150.8915,151.0267,150.8432,150.9978,1300.0
2022-02-01 15:20:00,156.52,156.71,156.42,156.71,4217.0,151.1716,151.3551,151.075,151.3551,4217.0
2022-02-01 15:25:00,156.74,156.79,156.65,156.75,2966.0,151.3841,151.4324,151.2972,151.3937,2966.0
2022-02-01 15:30:00,156.71,156.89,156.71,156.81,5111.0,151.3551,151.529,151.3551,151.4517,5111.0
2022-02-01 15:35:00,156.81,156.93,156.55,156.56,7343.0,151.4517,151.5676,151.2006,151.2102,7343.0
2022-02-01 15:40:00,156.63,156.83,156.58,156.79,5400.0,151.2778,151.471,151.2296,151.4324,5400.0
2022-02-01 15:45:00,156.77,156.91,156.73,156.88,7939.0,151.4131,151.5483,151.3744,151.5193,7939.0
2022-02-01 15:50:00,156.97,156.98,156.7,156.81,16026.0,151.6062,151.6159,151.3455,151.4517,16026.0
2022-02-01 15:55:00,156.86,156.96,156.75,156.84,62208.0,151.5,151.5966,151.3937,151.4807,62208.0
2022-02-02 09:30:00,156.68,157.02,156.38,157.02,9483.0,151.3261,151.6545,151.0364,151.6545,9483.0
2022-02-02 09:35:00,157.12,157.8,156.46,157.8,2023.0,151.7511,152.4079,151.1137,152.4079,2023.0
2022-02-02 09:40:00,157.85,157.85,157.27,157.53,1000.0,152.4562,152.4562,151.896,152.1471,1000.0
2022-02-02 09:45:00,157.25,157.53,157.25,157.46,2717.0,151.8767,152.1471,151.8767,152.0795,2717.0
2022-02-02 09:50:00,157.5,157.64,157.17,157.17,2110.0,152.1181,152.2533,151.7994,151.7994,2110.0
2022-02-02 09:55:00,157.12,157.13,156.82,157.0,3162.0,151.7511,151.7608,151.4614,151.6352,3162.0
2022-02-02 10:00:00,157.22,157.8,157.12,157.8,1259.0,151.8477,152.4079,151.7511,152.4079,1259.0
2022-02-02 10:05:00,157.64,157.73,157.54,157.73,1555.0,152.2533,152.3403,152.1567,152.3403,1555.0
2022-02-02 10:10:00,157.52,157.63,157.17,157.17,3061.0,152.1374,152.2437,151.7994,151.7994,3061.0
2022-02-02 10:15:00,157.26,157.48,157.17,157.48,3042.0,151.8863,152.0988,151.7994,152.0988,3042.0
2022-02-02 10:20:00,157.35,157.38,156.98,157.03,2916.0,151.9732,152.0022,151.6159,151.6642,2916.0
2022-02-02 10:25:00,156.97,157.06,156.84,156.91,4022.0,151.6062,151.6932,151.4807,151.5483,4022.0
2022-02-02 10:30:00,156.84,156.94,156.75,156.87,1822.0,151.4807,151.5773,151.3937,151.5096,1822.0
2022-02-02 10:35:00,156.73,157.09,156.73,157.09,1527.0,151.3744,151.7221,151.3744,151.7221,1527.0
2022-02-02 10:40:00,157.34,157.53,157.17,157.5,2447.0,151.9636,152.1471,151.7994,152.1181,2447.0
2022-02-02 10:45:00,157.53,157.56,157.03,157.07,5235.0,152.1471,152.1761,151.6642,151.7028,5235.0
2022-02-02 10:50:00,157.04,157.27,157.04,157.21,2912.0,151.6738,151.896,151.6738,151.838,2912.0
2022-02-02 10:55:00,157.23,157.5,157.23,157.32,2213.0,151.8573,152.1181,151.8573,151.9443,2213.0
2022-02-02 11:00:00,157.36,157.36,156.96,156.97,2417.0,151.9829,151.9829,151.5966,151.6062,2417.0
2022-02-02 11:05:00,157.06,157.07,156.62,156.75,6170.0,151.6932,151.7028,151.2682,151.3937,6170.0
2022-02-02 11:10:00,156.76,157.03,156.51,156.58,7163.0,151.4034,151.6642,151.1619,151.2296,7163.0
2022-02-02 11:15:00,156.66,157.1,156.63,157.03,3208.0,151.3068,151.7318,151.2778,151.6642,3208.0
2022-02-02 11:20:00,157.06,157.43,157.01,157.24,8800.0,151.6932,152.0505,151.6449,151.867,8800.0
2022-02-02 11:25:00,157.22,157.33,157.06,157.28,3125.0,151.8477,151.9539,151.6932,151.9056,3125.0
2022-02-02 11:30:00,157.35,157.49,157.26,157.32,2145.0,151.9732,152.1085,151.8863,151.9443,2145.0
2022-02-02 11:35:00,157.27,157.35,157.01,157.06,29401.0,151.896,151.9732,151.6449,151.6932,29401.0
2022-02-02 11:40:00,157.12,157.23,157.08,157.11,14014.0,151.7511,151.8573,151.7125,151.7414,14014.0
2022-02-02 11:45:00,157.13,157.43,156.92,157.05,35053.0,151.7608,152.0505,151.5579,151.6835,35053.0
2022-02-02 11:50:00,157.18,157.26,157.13,157.23,7038.0,151.809,151.8863,151.7608,151.8573,7038.0
2022-02-02 11:55:00,157.25,157.43,157.21,157.41,3487.0,151.8767,152.0505,151.838,152.0312,3487.0
2022-02-02 12:00:00,157.36,157.43,157.15,157.39,3989.0,151.9829,152.0505,151.7801,152.0119,3989.0
2022-02-02 12:05:00,157.39,157.46,157.25,157.31,1955.0,152.0119,152.0795,151.8767,151.9346,1955.0
2022-02-02 12:10:00,157.34,157.48,157.3,157.42,3247.0,151.9636,152.0988,151.9249,152.0408,3247.0
2022-02-02 12:15:00,157.36,157.48,156.69,156.69,16204.0,151.9829,152.0988,151.3358,151.3358,16204.0
2022-02-02 12:20:00,156.84,156.87,156.62,156.65,6461.0,151.4807,151.5096,151.2682,151.2972,6461.0
2022-02-02 12:25:00,156.65,156.82,156.59,156.59,7751.0,151.2972,151.4614,151.2392,151.2392,7751.0
2022-02-02 12:30:00,156.65,157.16,156.49,156.93,8882.0,151.2972,151.7897,151.1426,151.5676,8882.0
2022-02-02 12:35:00,156.95,157.22,156.9,157.17,10705.0,151.5869,151.8477,151.5386,151.7994,10705.0
2022-02-02 12:40:00,157.14,157.21,156.9,156.9,4594.0,151.7704,151.838,151.5386,151.5386,4594.0
2022-02-02 12:45:00,156.94,157.22,156.93,157.18,8677.0,151.5773,151.8477,151.5676,151.809,8677.0
2022-02-02 12:50:00,157.18,157.18,157.03,157.05,4017.0,151.809,151.809,151.6642,151.6835,4017.0
2022-02-02 12:55:00,157.0,157.02,156.82,156.94,5114.0,151.6352,151.6545,151.4614,151.5773,5114.0
2022-02-02 13:00:00,156.99,157.12,156.9,157.01,4867.0,151.6255,151.7511,151.5386,151.6449,4867.0
2022-02-02 13:05:00,156.92,157.07,156.87,156.88,2466.0,151.5579,151.7028,151.5096,151.5193,2466.0
2022-02-02 13:10:00,156.85,156.85,156.71,156.72,1601.0,151.4903,151.4903,151.3551,151.3648,1601.0
2022-02-02 13:15:00,156.69,156.92,156.69,156.85,4192.0,151.3358,151.5579,151.3358,151.4903,4192.0
2022-02-02 13:20:00,156.85,156.89,156.58,156.72,3515.0,151.4903,151.529,151.2296,151.3648,3515.0
2022-02-02 13:25:00,156.69,156.72,156.27,156.44,22870.0,151.3358,151.3648,150.9301,151.0943,22870.0
2022-02-02 13:30:00,156.46,156.72,156.4,156.62,7643.0,151.1137,151.3648,151.0557,151.2682,7643.0
2022-02-02 13:35:00,156.62,156.81,156.58,156.8,7903.0,151.2682,151.4517,151.2296,151.442,7903.0
2022-02-02 13:40:00,156.76,156.82,156.65,156.68,5542.0,151.4034,151.4614,151.2972,151.3261,5542.0
2022-02-02 13:45:00,156.7,156.84,156.52,156.62,7375.0,151.3455,151.4807,151.1716,151.2682,7375.0
2022-02-02 13:50:00,156.63,156.67,156.44,156.52,6130.0,151.2778,151.3165,151.0943,151.1716,6130.0
2022-02-02 13:55:00,156.57,156.77,156.49,156.64,10024.0,151.2199,151.4131,151.1426,151.2875,10024.0
2022-02-02 14:00:00,156.68,156.94,156.64,156.88,5864.0,151.3261,151.5773,151.2875,151.5193,5864.0
2022-02-02 14:05:00,156.91,156.94,156.82,156.94,6244.0,151.5483,151.5773,151.4614,151.5773,6244.0
2022-02-02 14:10:00,156.93,156.93,156.52,156.56,15829.0,151.5676,151.5676,151.1716,151.2102,15829.0
2022-02-02 14:15:00,156.56,156.6,156.32,156.59,12543.0,151.2102,151.2489,150.9784,151.2392,12543.0
2022-02-02 14:20:00,156.59,156.61,156.41,156.51,49329.0,151.2392,151.2585,151.0654,151.1619,49329.0
2022-02-02 14:25:00,156.43,156.67,156.39,156.66,4664.0,151.0847,151.3165,151.046,151.3068,4664.0
2022-02-02 14:30:00,156.76,156.91,156.68,156.91,3300.0,151.4034,151.5483,151.3261,151.5483,3300.0
2022-02-02 14:35:00,156.99,156.99,156.58,156.75,4721.0,151.6255,151.6255,151.2296,151.3937,4721.0
2022-02-02 14:40:00,156.79,157.01,156.75,156.88,6118.0,151.4324,151.6449,151.3937,151.5193,6118.0
2022-02-02 14:45:00,156.88,157.04,156.81,157.04,5608.0,151.5193,151.6738,151.4517,151.6738,5608.0
2022-02-02 14:50:00,157.06,157.09,156.87,156.94,5896.0,151.6932,151.7221,151.5096,151.5773,5896.0
2022-02-02 14:55:00,156.88,156.88,156.55,156.59,7372.0,151.5193,151.5193,151.2006,151.2392,7372.0
2022-02-02 15:00:00,156.72,156.94,156.64,156.85,5936.0,151.3648,151.5773,151.2875,151.4903,5936.0
2022-02-02 15:05:00,156.91,156.91,156.62,156.69,6816.0,151.5483,151.5483,151.2682,151.3358,6816.0
2022-02-02 15:10:00,156.68,156.77,156.58,156.63,8407.0,151.3261,151.4131,151.2296,151.2778,8407.0
2022-02-02 15:15:00,156.63,156.81,156.59,156.8,10360.0,151.2778,151.4517,151.2392,151.442,10360.0
2022-02-02 15:20:00,156.81,156.82,156.55,156.69,8601.0,151.4517,151.4614,151.2006,151.3358,8601.0
2022-02-02 15:25:00,156.72,156.77,156.41,156.43,14930.0,151.3648,151.4131,151.0654,151.0847,14930.0
2022-02-02 15:30:00,156.42,156.81,156.42,156.77,9129.0,151.075,151.4517,151.075,151.4131,9129.0
2022-02-02 15:35:00,156.85,157.04,156.77,156.81,10719.0,151.4903,151.6738,151.4131,151.4517,10719.0
2022-02-02 15:40:00,156.76,156.93,156.7,156.76,15482.0,151.4034,151.5676,151.3455,151.4034,15482.0
2022-02-02 15:45:00,156.78,156.98,156.74,156.86,20403.0,151.4227,151.6159,151.3841,151.5,20403.0
2022-02-02 15:50:00,156.89,156.94,156.61,156.8,33548.0,151.529,151.5773,151.2585,151.442,33548.0
2022-02-02 15:55:00,156.81,157.18,156.76,157.04,117529.0,151.4517,151.809,151.4034,151.6738,117529.0
2022-02-03 09:30:00,156.54,157.7,156.51,156.52,16392.0,151.1909,152.3113,151.1619,151.1716,16392.0
2022-02-03 09:35:00,156.7,156.96,156.7,156.96,200.0,151.3455,151.5966,151.3455,151.5966,200.0
2022-02-03 09:40:00,157.27,157.27,156.11,156.52,4235.0,151.896,151.896,150.7756,151.1716,4235.0
2022-02-03 09:45:00,156.24,156.24,155.79,155.79,400.0,150.9012,150.9012,150.4665,150.4665,400.0
2022-02-03 09:50:00,155.71,155.88,155.46,155.46,2880.0,150.3893,150.5535,150.1478,150.1478,2880.0
2022-02-03 09:55:00,155.46,155.59,155.28,155.36,4372.0,150.1478,150.2734,149.974,150.0512,4372.0
2022-02-03 10:00:00,155.25,155.72,155.25,155.61,3146.0,149.945,150.3989,149.945,150.2927,3146.0
2022-02-03 10:05:00,155.63,155.91,155.61,155.84,3430.0,150.312,150.5824,150.2927,150.5148,3430.0
2022-02-03 10:10:00,155.8,156.02,155.62,155.98,4194.0,150.4762,150.6887,150.3024,150.6501,4194.0
2022-02-03 10:15:00,155.93,155.93,155.51,155.52,1060.0,150.6018,150.6018,150.1961,150.2058,1060.0
2022-02-03 10:20:00,155.59,155.8,155.43,155.76,4667.0,150.2734,150.4762,150.1188,150.4376,4667.0
2022-02-03 10:25:00,155.99,156.14,155.9,156.14,2599.0,150.6597,150.8046,150.5728,150.8046,2599.0
2022-02-03 10:30:00,156.09,156.18,155.86,156.18,2263.0,150.7563,150.8432,150.5342,150.8432,2263.0
2022-02-03 10:35:00,156.11,156.32,156.01,156.1,1886.0,150.7756,150.9784,150.679,150.766,1886.0
2022-02-03 10:40:00,156.3,156.39,156.22,156.29,2000.0,150.9591,151.046,150.8819,150.9495,2000.0
2022-02-03 10:45:00,156.33,156.33,155.78,155.79,3046.0,150.9881,150.9881,150.4569,150.4665,3046.0
2022-02-03 10:50:00,155.89,156.19,155.88,156.19,1000.0,150.5631,150.8529,150.5535,150.8529,1000.0
2022-02-03 10:55:00,156.0,156.06,155.84,155.9,2071.0,150.6694,150.7273,150.5148,150.5728,2071.0
2022-02-03 11:00:00,155.82,155.94,155.68,155.72,2900.0,150.4955,150.6114,150.3603,150.3989,2900.0
2022-02-03 11:05:00,155.72,155.97,155.72,155.91,2848.0,150.3989,150.6404,150.3989,150.5824,2848.0
2022-02-03 11:10:00,155.78,155.91,155.69,155.91,2001.0,150.4569,150.5824,150.37,150.5824,2001.0
2022-02-03 11:15:00,155.78,156.02,155.57,155.65,2755.0,150.4569,150.6887,150.2541,150.3313,2755.0
2022-02-03 11:20:00,155.66,155.66,155.56,155.58,1500.0,150.341,150.341,150.2444,150.2637,1500.0
2022-02-03 11:25:00,155.69,155.75,155.34,155.39,8507.0,150.37,150.4279,150.0319,150.0802,8507.0
2022-02-03 11:30:00,155.62,155.66,155.16,155.16,3460.0,150.3024,150.341,149.8581,149.8581,3460.0
2022-02-03 11:35:00,155.23,155.5,155.23,155.43,2300.0,149.9257,150.1865,149.9257,150.1188,2300.0
2022-02-03 11:40:00,155.51,155.51,155.11,155.25,3101.0,150.1961,150.1961,149.8098,149.945,3101.0
2022-02-03 11:45:00,155.22,155.28,155.06,155.22,2622.0,149.916,149.974,149.7615,149.916,2622.0
2022-02-03 11:50:00,155.23,155.27,154.94,155.0,2266.0,149.9257,149.9643,149.6456,149.7035,2266.0
2022-02-03 11:55:00,155.03,155.23,154.97,155.23,5154.0,149.7325,149.9257,149.6746,149.9257,5154.0
2022-02-03 12:00:00,155.06,155.24,154.87,154.87,3852.0,149.7615,149.9353,149.578,149.578,3852.0
2022-02-03 12:05:00,154.9,155.04,154.86,155.04,1300.0,149.607,149.7422,149.5683,149.7422,1300.0
2022-02-03 12:10:00,154.97,155.09,154.91,155.05,3170.0,149.6746,149.7905,149.6166,149.7518,3170.0
2022-02-03 12:15:00,155.03,155.03,154.72,154.72,5791.0,149.7325,149.7325,149.4331,149.4331,5791.0
2022-02-03 12:20:00,154.7,154.94,154.36,154.82,16432.0,149.4138,149.6456,149.0854,149.5297,16432.0
2022-02-03 12:25:00,154.85,154.99,154.85,154.91,1877.0,149.5587,149.6939,149.5587,149.6166,1877.0
2022-02-03 12:30:00,154.92,154.95,154.85,154.9,5365.0,149.6263,149.6553,149.5587,149.607,5365.0
2022-02-03 12:35:00,154.9,155.1,154.9,155.09,2850.0,149.607,149.8001,149.607,149.7905,2850.0
2022-02-03 12:40:00,155.08,155.36,155.07,155.23,2932.0,149.7808,150.0512,149.7712,149.9257,2932.0
2022-02-03 12:45:00,155.22,155.22,154.93,155.01,2440.0,149.916,149.916,149.6359,149.7132,2440.0
2022-02-03 12:50:00,155.13,155.36,155.08,155.36,1600.0,149.8291,150.0512,149.7808,150.0512,1600.0
2022-02-03 12:55:00,155.3,155.52,155.3,155.45,1985.0,149.9933,150.2058,149.9933,150.1382,1985.0
2022-02-03 13:00:00,155.4,155.47,155.26,155.26,1117.0,150.0899,150.1575,149.9547,149.9547,1117.0
2022-02-03 13:05:00,155.47,155.47,155.22,155.22,1100.0,150.1575,150.1575,149.916,149.916,1100.0
2022-02-03 13:10:00,155.2,155.34,155.1,155.12,5801.0,149.8967,150.0319,149.8001,149.8194,5801.0
2022-02-03 13:15:00,155.24,155.37,155.18,155.24,2264.0,149.9353,150.0609,149.8774,149.9353,2264.0
2022-02-03 13:20:00,155.34,155.58,155.34,155.48,2313.0,150.0319,150.2637,150.0319,150.1671,2313.0
2022-02-03 13:25:00,155.47,155.48,155.3,155.3,900.0,150.1575,150.1671,149.9933,149.9933,900.0
2022-02-03 13:30:00,155.27,155.56,155.27,155.5,2184.0,149.9643,150.2444,149.9643,150.1865,2184.0
2022-02-03 13:35:00,155.51,155.62,155.43,155.49,1805.0,150.1961,150.3024,150.1188,150.1768,1805.0
2022-02-03 13:40:00,155.56,155.56,155.33,155.33,2714.0,150.2444,150.2444,150.0223,150.0223,2714.0
2022-02-03 13:45:00,155.44,155.5,155.35,155.42,4291.0,150.1285,150.1865,150.0416,150.1092,4291.0
2022-02-03 13:50:00,155.52,155.53,155.33,155.33,2520.0,150.2058,150.2154,150.0223,150.0223,2520.0
2022-02-03 13:55:00,155.36,155.37,155.26,155.27,1500.0,150.0512,150.0609,149.9547,149.9643,1500.0
2022-02-03 14:00:00,155.3,155.42,155.26,155.42,3154.0,149.9933,150.1092,149.9547,150.1092,3154.0
2022-02-03 14:05:00,155.43,155.54,155.36,155.54,900.0,150.1188,150.2251,150.0512,150.2251,900.0
2022-02-03 14:10:00,155.44,155.51,155.28,155.3,3693.0,150.1285,150.1961,149.974,149.9933,3693.0
2022-02-03 14:15:00,155.35,155.4,155.34,155.4,1410.0,150.0416,150.0899,150.0319,150.0899,1410.0
2022-02-03 14:20:00,155.29,155.4,155.29,155.38,1215.0,149.9836,150.0899,149.9836,150.0706,1215.0
2022-02-03 14:25:00,155.33,155.34,155.08,155.17,3589.0,150.0223,150.0319,149.7808,149.8677,3589.0
2022-02-03 14:30:00,155.11,155.15,155.02,155.13,2657.0,149.8098,149.8484,149.7229,149.8291,2657.0
2022-02-03 14:35:00,155.17,155.2,155.01,155.09,8316.0,149.8677,149.8967,149.7132,149.7905,8316.0
2022-02-03 14:40:00,155.12,155.17,154.7,154.81,2972.0,149.8194,149.8677,149.4138,149.52,2972.0
2022-02-03 14:45:00,154.73,154.79,154.66,154.79,1783.0,149.4428,149.5007,149.3752,149.5007,1783.0
2022-02-03 14:50:00,154.78,154.95,154.77,154.95,775.0,149.4911,149.6553,149.4814,149.6553,775.0
2022-02-03 14:55:00,154.89,155.02,154.89,154.97,1200.0,149.5973,149.7229,149.5973,149.6746,1200.0
2022-02-03 15:00:00,155.01,155.04,154.64,154.64,4021.0,149.7132,149.7422,149.3558,149.3558,4021.0
2022-02-03 15:05:00,154.68,154.73,154.45,154.45,1652.0,149.3945,149.4428,149.1723,149.1723,1652.0
2022-02-03 15:10:00,154.59,154.69,154.49,154.69,1604.0,149.3076,149.4041,149.211,149.4041,1604.0
2022-02-03 15:15:00,154.7,154.99,154.7,154.96,5081.0,149.4138,149.6939,149.4138,149.6649,5081.0
2022-02-03 15:20:00,155.11,155.17,155.0,155.0,1560.0,149.8098,149.8677,149.7035,149.7035,1560.0
2022-02-03 15:25:00,154.94,154.96,154.84,154.96,1901.0,149.6456,149.6649,149.549,149.6649,1901.0
2022-02-03 15:30:00,154.87,154.9,154.53,154.53,8956.0,149.578,149.607,149.2496,149.2496,8956.0
2022-02-03 15:35:00,154.51,154.52,154.32,154.42,6164.0,149.2303,149.2399,149.0468,149.1434,6164.0
2022-02-03 15:40:00,154.37,154.52,154.3,154.36,6270.0,149.0951,149.2399,149.0275,149.0854,6270.0
2022-02-03 15:45:00,154.35,154.35,154.12,154.18,12177.0,149.0758,149.0758,148.8536,148.9116,12177.0
2022-02-03 15:50:00,154.12,154.31,154.04,154.22,20803.0,148.8536,149.0371,148.7763,148.9502,20803.0
2022-02-03 15:55:00,154.27,154.59,154.27,154.45,89205.0,148.9985,149.3076,148.9985,149.1723,89205.0
2022-02-04 09:30:00,153.74,154.58,153.74,154.5,8503.0,148.4866,149.2979,148.4866,149.2206,8503.0
2022-02-04 09:35:00,154.18,154.21,153.98,154.0,2526.0,148.9116,148.9405,148.7184,148.7377,2526.0
2022-02-04 09:40:00,154.23,154.94,154.22,154.79,901.0,148.9599,149.6456,148.9502,149.5007,901.0
2022-02-04 09:45:00,155.08,155.08,154.57,154.57,1500.0,149.7808,149.7808,149.2882,149.2882,1500.0
2022-02-04 09:50:00,154.58,154.65,154.52,154.57,1700.0,149.2979,149.3655,149.2399,149.2882,1700.0
2022-02-04 09:55:00,154.56,154.72,154.37,154.37,800.0,149.2786,149.4331,149.0951,149.0951,800.0
2022-02-04 10:00:00,154.66,154.78,154.5,154.71,3142.0,149.3752,149.4911,149.2206,149.4235,3142.0
2022-02-04 10:05:00,154.45,155.03,154.45,154.93,1734.0,149.1723,149.7325,149.1723,149.6359,1734.0
2022-02-04 10:10:00,154.82,155.05,154.73,155.04,2122.0,149.5297,149.7518,149.4428,149.7422,2122.0
2022-02-04 10:15:00,155.33,155.33,155.15,155.27,2400.0,150.0223,150.0223,149.8484,149.9643,2400.0
2022-02-04 10:20:00,155.28,155.36,155.27,155.34,600.0,149.974,150.0512,149.9643,150.0319,600.0
2022-02-04 10:25:00,155.37,155.51,154.97,155.02,4585.0,150.0609,150.1961,149.6746,149.7229,4585.0
2022-02-04 10:30:00,155.16,155.31,155.0,155.02,2022.0,149.8581,150.0029,149.7035,149.7229,2022.0
2022-02-04 10:35:00,154.94,154.99,154.57,154.61,3017.0,149.6456,149.6939,149.2882,149.3269,3017.0
2022-02-04 10:40:00,154.66,154.93,154.65,154.68,2632.0,149.3752,149.6359,149.3655,149.3945,2632.0
2022-02-04 10:45:00,154.62,154.73,154.37,154.72,4668.0,149.3365,149.4428,149.0951,149.4331,4668.0
2022-02-04 10:50:00,154.72,155.3,154.64,155.18,1797.0,149.4331,149.9933,149.3558,149.8774,1797.0
2022-02-04 10:55:00,155.07,155.26,155.03,155.12,6270.0,149.7712,149.9547,149.7325,149.8194,6270.0
2022-02-04 11:00:00,155.0,155.19,154.96,155.15,5100.0,149.7035,149.887,149.6649,149.8484,5100.0
2022-02-04 11:05:00,155.12,155.22,154.9,155.04,3661.0,149.8194,149.916,149.607,149.7422,3661.0
2022-02-04 11:10:00,155.02,155.1,155.01,155.07,1888.0,149.7229,149.8001,149.7132,149.7712,1888.0
2022-02-04 11:15:00,155.07,155.3,155.07,155.3,1400.0,149.7712,149.9933,149.7712,149.9933,1400.0
2022-02-04 11:20:00,155.56,155.56,155.23,155.26,2851.0,150.2444,150.2444,149.9257,149.9547,2851.0
2022-02-04 11:25:00,155.31,155.84,155.31,155.81,1220.0,150.0029,150.5148,150.0029,150.4859,1220.0
2022-02-04 11:30:00,155.75,155.85,155.55,155.85,2163.0,150.4279,150.5245,150.2347,150.5245,2163.0
2022-02-04 11:35:00,155.86,155.86,155.62,155.62,1029.0,150.5342,150.5342,150.3024,150.3024,1029.0
2022-02-04 11:40:00,155.69,155.9,155.62,155.81,1789.0,150.37,150.5728,150.3024,150.4859,1789.0
2022-02-04 11:45:00,155.9,156.03,155.8,155.99,1508.0,150.5728,150.6983,150.4762,150.6597,1508.0
2022-02-04 11:50:00,156.01,156.02,155.77,155.91,2100.0,150.679,150.6887,150.4472,150.5824,2100.0
2022-02-04 11:55:00,156.0,156.0,155.73,155.73,1442.0,150.6694,150.6694,150.4086,150.4086,1442.0
2022-02-04 12:00:00,155.67,155.8,155.6,155.6,874.0,150.3506,150.4762,150.283,150.283,874.0
2022-02-04 12:05:00,155.61,155.61,155.44,155.53,1200.0,150.2927,150.2927,150.1285,150.2154,1200.0
2022-02-04 12:10:00,155.61,155.89,155.6,155.87,1938.0,150.2927,150.5631,150.283,150.5438,1938.0
2022-02-04 12:15:00,155.9,156.01,155.89,155.89,1100.0,150.5728,150.679,150.5631,150.5631,1100.0
2022-02-04 12:20:00,155.94,156.05,155.85,155.99,3419.0,150.6114,150.7177,150.5245,150.6597,3419.0
2022-02-04 12:25:00,156.06,156.18,156.06,156.12,1661.0,150.7273,150.8432,150.7273,150.7853,1661.0
2022-02-04 12:30:00,156.15,156.17,155.71,155.86,3671.0,150.8142,150.8336,150.3893,150.5342,3671.0
2022-02-04 12:35:00,155.94,155.97,155.82,155.97,1087.0,150.6114,150.6404,150.4955,150.6404,1087.0
2022-02-04 12:40:00,156.03,156.09,155.98,156.05,1812.0,150.6983,150.7563,150.6501,150.7177,1812.0
2022-02-04 12:45:00,156.02,156.37,156.02,156.37,1300.0,150.6887,151.0267,150.6887,151.0267,1300.0
2022-02-04 12:50:00,156.32,156.33,156.23,156.33,928.0,150.9784,150.9881,150.8915,150.9881,928.0
2022-02-04 12:55:00,156.3,156.58,156.3,156.56,1593.0,150.9591,151.2296,150.9591,151.2102,1593.0
2022-02-04 13:00:00,156.52,156.82,156.52,156.82,2102.0,151.1716,151.4614,151.1716,151.4614,2102.0
2022-02-04 13:05:00,156.91,157.1,156.91,157.1,701.0,151.5483,151.7318,151.5483,151.7318,701.0
2022-02-04 13:10:00,156.99,157.07,156.83,156.83,1002.0,151.6255,151.7028,151.471,151.471,1002.0
2022-02-04 13:15:00,156.82,156.89,156.74,156.77,3400.0,151.4614,151.529,151.3841,151.4131,3400.0
2022-02-04 13:20:00,156.77,156.97,156.77,156.88,4011.0,151.4131,151.6062,151.4131,151.5193,4011.0
2022-02-04 13:25:00,156.9,156.93,156.77,156.86,2700.0,151.5386,151.5676,151.4131,151.5,2700.0
2022-02-04 13:30:00,156.86,156.91,156.77,156.91,1000.0,151.5,151.5483,151.4131,151.5483,1000.0
2022-02-04 13:35:00,156.83,156.83,156.6,156.7,3400.0,151.471,151.471,151.2489,151.3455,3400.0
2022-02-04 13:40:00,156.75,157.03,156.75,157.01,3685.0,151.3937,151.6642,151.3937,151.6449,3685.0
2022-02-04 13:45:00,156.96,156.96,156.71,156.83,2564.0,151.5966,151.5966,151.3551,151.471,2564.0
2022-02-04 13:50:00,156.79,156.89,156.78,156.89,1066.0,151.4324,151.529,151.4227,151.529,1066.0
2022-02-04 13:55:00,156.92,156.98,156.81,156.81,3302.0,151.5579,151.6159,151.4517,151.4517,3302.0
2022-02-04 14:00:00,156.9,157.0,156.85,156.85,1900.0,151.5386,151.6352,151.4903,151.4903,1900.0
2022-02-04 14:05:00,156.85,156.85,156.65,156.77,2906.0,151.4903,151.4903,151.2972,151.4131,2906.0
2022-02-04 14:10:00,156.7,156.74,156.43,156.53,2562.0,151.3455,151.3841,151.0847,151.1813,2562.0
2022-02-04 14:15:00,156.53,156.58,156.42,156.46,3315.0,151.1813,151.2296,151.075,151.1137,3315.0
2022-02-04 14:20:00,156.46,156.67,156.4,156.64,1301.0,151.1137,151.3165,151.0557,151.2875,1301.0
2022-02-04 14:25:00,156.51,156.94,156.51,156.77,1402.0,151.1619,151.5773,151.1619,151.4131,1402.0
2022-02-04 14:30:00,156.67,157.0,156.65,156.85,1436.0,151.3165,151.6352,151.2972,151.4903,1436.0
2022-02-04 14:35:00,156.96,157.15,156.8,156.93,4368.0,151.5966,151.7801,151.442,151.5676,4368.0
2022-02-04 14:40:00,157.07,157.14,156.87,157.07,1939.0,151.7028,151.7704,151.5096,151.7028,1939.0
2022-02-04 14:45:00,156.81,156.82,156.68,156.68,300.0,151.4517,151.4614,151.3261,151.3261,300.0
2022-02-04 14:50:00,156.75,157.02,156.75,156.93,600.0,151.3937,151.6545,151.3937,151.5676,600.0
2022-02-04 14:55:00,157.11,157.25,157.03,157.25,3448.0,151.7414,151.8767,151.6642,151.8767,3448.0
2022-02-04 15:00:00,157.35,157.4,157.02,157.1,3587.0,151.9732,152.0215,151.6545,151.7318,3587.0
2022-02-04 15:05:00,157.2,157.58,157.2,157.33,1671.0,151.8284,152.1954,151.8284,151.9539,1671.0
2022-02-04 15:10:00,157.42,157.78,157.42,157.64,1900.0,152.0408,152.3885,152.0408,152.2533,1900.0
2022-02-04 15:15:00,157.71,157.8,157.41,157.41,2255.0,152.3209,152.4079,152.0312,152.0312,2255.0
2022-02-04 15:20:00,157.43,157.55,157.43,157.53,1645.0,152.0505,152.1664,152.0505,152.1471,1645.0
2022-02-04 15:25:00,157.58,157.64,157.45,157.5,2600.0,152.1954,152.2533,152.0698,152.1181,2600.0
2022-02-04 15:30:00,157.57,157.86,157.42,157.74,4319.0,152.1857,152.4658,152.0408,152.3499,4319.0
2022-02-04 15:35:00,157.72,157.75,157.41,157.47,9615.0,152.3306,152.3596,152.0312,152.0891,9615.0
2022-02-04 15:40:00,157.41,157.44,157.17,157.22,11479.0,152.0312,152.0602,151.7994,151.8477,11479.0
2022-02-04 15:45:00,157.22,157.29,156.87,157.06,13485.0,151.8477,151.9153,151.5096,151.6932,13485.0
2022-02-04 15:50:00,157.01,157.1,156.74,156.86,27144.0,151.6449,151.7318,151.3841,151.5,27144.0
2022-02-04 15:55:00,156.85,156.85,156.22,156.29,48468.0,151.4903,151.4903,150.8819,150.9495,48468.0
2022-02-07 09:30:00,156.19,156.64,155.79,156.28,12834.0,150.8529,151.2875,150.4665,150.9398,12834.0
2022-02-07 09:35:00,156.28,156.86,156.0,156.86,2200.0,150.9398,151.5,150.6694,151.5,2200.0
2022-02-07 09:40:00,156.35,156.35,155.69,155.69,1243.0,151.0074,151.0074,150.37,150.37,1243.0
2022-02-07 09:45:00,156.02,156.02,155.75,155.78,1524.0,150.6887,150.6887,150.4279,150.4569,1524.0
2022-02-07 09:50:00,155.98,156.16,155.77,155.77,2247.0,150.6501,150.8239,150.4472,150.4472,2247.0
2022-02-07 09:55:00,156.11,156.11,155.56,155.87,10908.0,150.7756,150.7756,150.2444,150.5438,10908.0
2022-02-07 10:00:00,156.0,156.4,156.0,156.4,2486.0,150.6694,151.0557,150.6694,151.0557,2486.0
2022-02-07 10:05:00,156.4,156.81,156.14,156.14,2876.0,151.0557,151.4517,150.8046,150.8046,2876.0
2022-02-07 10:10:00,156.0,156.05,155.6,155.81,2709.0,150.6694,150.7177,150.283,150.4859,2709.0
2022-02-07 10:15:00,155.79,156.0,155.77,155.97,5038.0,150.4665,150.6694,150.4472,150.6404,5038.0
2022-02-07 10:20:00,155.82,156.16,155.77,156.12,2219.0,150.4955,150.8239,150.4472,150.7853,2219.0
2022-02-07 10:25:00,156.32,156.78,156.32,156.43,1560.0,150.9784,151.4227,150.9784,151.0847,1560.0
2022-02-07 10:30:00,156.54,156.95,156.54,156.88,2687.0,151.1909,151.5869,151.1909,151.5193,2687.0
2022-02-07 10:35:00,156.9,156.9,156.61,156.61,2863.0,151.5386,151.5386,151.2585,151.2585,2863.0
2022-02-07 10:40:00,156.54,156.54,156.3,156.42,1840.0,151.1909,151.1909,150.9591,151.075,1840.0
2022-02-07 10:45:00,156.42,156.69,156.35,156.55,2919.0,151.075,151.3358,151.0074,151.2006,2919.0
2022-02-07 10:50:00,156.63,156.63,156.42,156.63,1579.0,151.2778,151.2778,151.075,151.2778,1579.0
2022-02-07 10:55:00,156.7,156.71,156.51,156.63,1949.0,151.3455,151.3551,151.1619,151.2778,1949.0
2022-02-07 11:00:00,156.56,156.75,156.52,156.58,2405.0,151.2102,151.3937,151.1716,151.2296,2405.0
2022-02-07 11:05:00,156.58,156.58,156.36,156.49,1360.0,151.2296,151.2296,151.0171,151.1426,1360.0
2022-02-07 11:10:00,156.36,156.57,156.36,156.57,834.0,151.0171,151.2199,151.0171,151.2199,834.0
2022-02-07 11:15:00,156.53,156.64,156.51,156.61,1844.0,151.1813,151.2875,151.1619,151.2585,1844.0
2022-02-07 11:20:00,156.5,156.63,156.44,156.47,1684.0,151.1523,151.2778,151.0943,151.1233,1684.0
2022-02-07 11:25:00,156.6,156.77,156.59,156.77,800.0,151.2489,151.4131,151.2392,151.4131,800.0
2022-02-07 11:30:00,156.76,156.86,156.71,156.76,3346.0,151.4034,151.5,151.3551,151.4034,3346.0
2022-02-07 11:35:00,156.79,156.8,156.51,156.51,3162.0,151.4324,151.442,151.1619,151.1619,3162.0
2022-02-07 11:40:00,156.4,156.47,156.14,156.14,1226.0,151.0557,151.1233,150.8046,150.8046,1226.0
2022-02-07 11:45:00,156.24,156.35,156.22,156.35,921.0,150.9012,151.0074,150.8819,151.0074,921.0
2022-02-07 11:50:00,156.45,156.53,156.35,156.44,2067.0,151.104,151.1813,151.0074,151.0943,2067.0
2022-02-07 11:55:00,156.5,156.88,156.49,156.79,2292.0,151.1523,151.5193,151.1426,151.4324,2292.0
2022-02-07 12:00:00,156.78,156.83,156.71,156.72,1456.0,151.4227,151.471,151.3551,151.3648,1456.0
2022-02-07 12:05:00,156.56,156.68,156.48,156.49,2337.0,151.2102,151.3261,151.133,151.1426,2337.0
2022-02-07 12:10:00,156.49,156.49,156.34,156.39,1100.0,151.1426,151.1426,150.9978,151.046,1100.0
2022-02-07 12:15:00,156.42,156.52,156.42,156.51,1808.0,151.075,151.1716,151.075,151.1619,1808.0
2022-02-07 12:20:00,156.39,156.7,156.38,156.69,4091.0,151.046,151.3455,151.0364,151.3358,4091.0
2022-02-07 12:25:00,156.68,156.81,156.68,156.76,1972.0,151.3261,151.4517,151.3261,151.4034,1972.0
2022-02-07 12:30:00,156.75,156.76,156.59,156.7,1752.0,151.3937,151.4034,151.2392,151.3455,1752.0
2022-02-07 12:35:00,156.63,156.63,156.53,156.53,914.0,151.2778,151.2778,151.1813,151.1813,914.0
2022-02-07 12:40:00,156.4,156.49,156.34,156.37,1631.0,151.0557,151.1426,150.9978,151.0267,1631.0
2022-02-07 12:45:00,156.31,156.59,156.25,156.58,1868.0,150.9688,151.2392,150.9108,151.2296,1868.0
2022-02-07 12:50:00,156.56,156.65,156.53,156.58,1806.0,151.2102,151.2972,151.1813,151.2296,1806.0
2022-02-07 12:55:00,156.61,156.63,156.55,156.59,1663.0,151.2585,151.2778,151.2006,151.2392,1663.0
2022-02-07 13:00:00,156.71,156.99,156.7,156.95,2734.0,151.3551,151.6255,151.3455,151.5869,2734.0
2022-02-07 13:05:00,156.95,156.99,156.88,156.88,600.0,151.5869,151.6255,151.5193,151.5193,600.0
2022-02-07 13:10:00,156.91,157.05,156.91,156.99,3350.0,151.5483,151.6835,151.5483,151.6255,3350.0
2022-02-07 13:15:00,157.03,157.04,156.97,157.03,1329.0,151.6642,151.6738,151.6062,151.6642,1329.0
2022-02-07 13:20:00,157.02,157.09,156.94,156.96,3189.0,151.6545,151.7221,151.5773,151.5966,3189.0
2022-02-07 13:25:00,156.96,156.96,156.8,156.81,1610.0,151.5966,151.5966,151.442,151.4517,1610.0
2022-02-07 13:30:00,156.92,157.03,156.91,156.97,1414.0,151.5579,151.6642,151.5483,151.6062,1414.0
2022-02-07 13:35:00,156.93,157.14,156.92,157.1,3842.0,151.5676,151.7704,151.5579,151.7318,3842.0
2022-02-07 13:40:00,157.2,157.26,157.16,157.18,1173.0,151.8284,151.8863,151.7897,151.809,1173.0
2022-02-07 13:45:00,157.22,157.39,157.13,157.13,7578.0,151.8477,152.0119,151.7608,151.7608,7578.0
2022-02-07 13:50:00,157.16,157.42,157.16,157.42,3660.0,151.7897,152.0408,151.7897,152.0408,3660.0
2022-02-07 13:55:00,157.39,157.55,157.37,157.46,5184.0,152.0119,152.1664,151.9926,152.0795,5184.0
2022-02-07 14:00:00,157.5,157.5,157.21,157.26,2068.0,152.1181,152.1181,151.838,151.8863,2068.0
2022-02-07 14:05:00,157.22,157.38,157.2,157.34,5472.0,151.8477,152.0022,151.8284,151.9636,5472.0
2022-02-07 14:10:00,157.33,157.44,157.32,157.44,3145.0,151.9539,152.0602,151.9443,152.0602,3145.0
2022-02-07 14:15:00,157.43,157.5,157.36,157.49,7211.0,152.0505,152.1181,151.9829,152.1085,7211.0
2022-02-07 14:20:00,157.44,157.47,157.23,157.23,3137.0,152.0602,152.0891,151.8573,151.8573,3137.0
2022-02-07 14:25:00,157.28,157.35,157.04,157.08,6561.0,151.9056,151.9732,151.6738,151.7125,6561.0
2022-02-07 14:30:00,156.99,157.23,156.98,157.22,4946.0,151.6255,151.8573,151.6159,151.8477,4946.0
2022-02-07 14:35:00,157.25,157.36,157.25,157.35,4797.0,151.8767,151.9829,151.8767,151.9732,4797.0
2022-02-07 14:40:00,157.36,157.48,157.36,157.43,1898.0,151.9829,152.0988,151.9829,152.0505,1898.0
2022-02-07 14:45:00,157.47,157.67,157.46,157.53,4127.0,152.0891,152.2823,152.0795,152.1471,4127.0
2022-02-07 14:50:00,157.55,157.7,157.53,157.67,2192.0,152.1664,152.3113,152.1471,152.2823,2192.0
2022-02-07 14:55:00,157.7,157.8,157.67,157.75,7403.0,152.3113,152.4079,152.2823,152.3596,7403.0
2022-02-07 15:00:00,157.75,157.86,157.69,157.86,4920.0,152.3596,152.4658,152.3016,152.4658,4920.0
2022-02-07 15:05:00,157.84,157.87,157.7,157.87,4109.0,152.4465,152.4755,152.3113,152.4755,4109.0
2022-02-07 15:10:00,157.87,158.13,157.87,158.13,5933.0,152.4755,152.7266,152.4755,152.7266,5933.0
2022-02-07 15:15:00,158.11,158.14,157.98,157.98,3829.0,152.7073,152.7362,152.5817,152.5817,3829.0
2022-02-07 15:20:00,157.92,157.93,157.69,157.73,3750.0,152.5238,152.5334,152.3016,152.3403,3750.0
2022-02-07 15:25:00,157.72,157.78,157.4,157.45,2423.0,152.3306,152.3885,152.0215,152.0698,2423.0
2022-02-07 15:30:00,157.46,157.6,157.41,157.42,4921.0,152.0795,152.2147,152.0312,152.0408,4921.0
2022-02-07 15:35:00,157.43,157.49,157.02,157.05,6685.0,152.0505,152.1085,151.6545,151.6835,6685.0
2022-02-07 15:40:00,157.03,157.03,156.87,156.96,3944.0,151.6642,151.6642,151.5096,151.5966,3944.0
2022-02-07 15:45:00,156.9,156.9,156.64,156.75,10529.0,151.5386,151.5386,151.2875,151.3937,10529.0
2022-02-07 15:50:00,156.89,157.09,156.41,156.42,18063.0,151.529,151.7221,151.0654,151.075,18063.0
2022-02-07 15:55:00,156.44,156.56,156.22,156.4,64548.0,151.0943,151.2102,150.8819,151.0557,64548.0
2022-02-08 09:30:00,156.02,156.44,155.51,155.59,9656.0,150.6887,151.0943,150.1961,150.2734,9656.0
2022-02-08 09:35:00,155.48,155.48,155.17,155.46,2214.0,150.1671,150.1671,149.8677,150.1478,2214.0
2022-02-08 09:40:00,155.37,155.37,154.65,154.65,2100.0,150.0609,150.0609,149.3655,149.3655,2100.0
2022-02-08 09:45:00,154.74,154.74,154.05,154.05,40213.0,149.4524,149.4524,148.786,148.786,40213.0
2022-02-08 09:50:00,154.05,154.16,153.75,153.75,3600.0,148.786,148.8922,148.4963,148.4963,3600.0
2022-02-08 09:55:00,153.71,154.48,153.67,154.37,16089.0,148.4576,149.2013,148.419,149.0951,16089.0
2022-02-08 10:00:00,154.49,154.49,154.06,154.18,5462.0,149.211,149.211,148.7957,148.9116,5462.0
2022-02-08 10:05:00,154.15,154.95,154.11,154.95,5200.0,148.8826,149.6553,148.844,149.6553,5200.0
2022-02-08 10:10:00,155.0,155.04,154.63,154.74,6809.0,149.7035,149.7422,149.3462,149.4524,6809.0
2022-02-08 10:15:00,154.75,154.83,154.57,154.64,4678.0,149.4621,149.5394,149.2882,149.3558,4678.0
2022-02-08 10:20:00,154.65,154.65,154.38,154.49,6251.0,149.3655,149.3655,149.1047,149.211,6251.0
2022-02-08 10:25:00,154.39,154.42,154.04,154.17,5856.0,149.1144,149.1434,148.7763,148.9019,5856.0
2022-02-08 10:30:00,154.25,154.57,154.23,154.57,6273.0,148.9792,149.2882,148.9599,149.2882,6273.0
2022-02-08 10:35:00,154.43,154.5,154.13,154.31,14615.0,149.153,149.2206,148.8633,149.0371,14615.0
2022-02-08 10:40:00,154.25,154.29,154.1,154.25,9523.0,148.9792,149.0178,148.8343,148.9792,9523.0
2022-02-08 10:45:00,154.36,155.06,154.27,154.99,3180.0,149.0854,149.7615,148.9985,149.6939,3180.0
2022-02-08 10:50:00,155.2,155.2,154.98,154.99,2600.0,149.8967,149.8967,149.6842,149.6939,2600.0
2022-02-08 10:55:00,154.97,155.09,154.91,154.96,2429.0,149.6746,149.7905,149.6166,149.6649,2429.0
2022-02-08 11:00:00,154.95,155.21,154.94,155.14,4802.0,149.6553,149.9064,149.6456,149.8388,4802.0
2022-02-08 11:05:00,155.16,155.45,155.16,155.45,5508.0,149.8581,150.1382,149.8581,150.1382,5508.0
2022-02-08 11:10:00,155.51,155.51,155.32,155.43,16166.0,150.1961,150.1961,150.0126,150.1188,16166.0
2022-02-08 11:15:00,155.45,155.52,155.35,155.42,3787.0,150.1382,150.2058,150.0416,150.1092,3787.0
2022-02-08 11:20:00,155.37,155.44,154.83,155.0,4402.0,150.0609,150.1285,149.5394,149.7035,4402.0
2022-02-08 11:25:00,155.0,155.05,154.88,155.04,3748.0,149.7035,149.7518,149.5876,149.7422,3748.0
2022-02-08 11:30:00,155.13,155.33,155.1,155.25,2184.0,149.8291,150.0223,149.8001,149.945,2184.0
2022-02-08 11:35:00,155.3,155.55,155.28,155.55,2502.0,149.9933,150.2347,149.974,150.2347,2502.0
2022-02-08 11:40:00,155.47,155.74,155.47,155.51,1600.0,150.1575,150.4183,150.1575,150.1961,1600.0
2022-02-08 11:45:00,155.59,156.01,155.59,156.01,2603.0,150.2734,150.679,150.2734,150.679,2603.0
2022-02-08 11:50:00,156.09,156.24,156.06,156.24,2000.0,150.7563,150.9012,150.7273,150.9012,2000.0
2022-02-08 11:55:00,156.31,156.38,156.14,156.28,13532.0,150.9688,151.0364,150.8046,150.9398,13532.0
2022-02-08 12:00:00,156.33,156.51,156.33,156.51,2467.0,150.9881,151.1619,150.9881,151.1619,2467.0
2022-02-08 12:05:00,156.46,156.46,156.36,156.46,2914.0,151.1137,151.1137,151.0171,151.1137,2914.0
2022-02-08 12:10:00,156.52,156.68,156.5,156.67,1400.0,151.1716,151.3261,151.1523,151.3165,1400.0
2022-02-08 12:15:00,156.87,156.88,156.7,156.79,10710.0,151.5096,151.5193,151.3455,151.4324,10710.0
2022-02-08 12:20:00,156.83,156.95,156.71,156.71,4303.0,151.471,151.5869,151.3551,151.3551,4303.0
2022-02-08 12:25:00,156.72,156.76,156.54,156.75,2800.0,151.3648,151.4034,151.1909,151.3937,2800.0
2022-02-08 12:30:00,156.75,156.87,156.67,156.77,1664.0,151.3937,151.5096,151.3165,151.4131,1664.0
2022-02-08 12:35:00,156.7,156.9,156.61,156.84,5340.0,151.3455,151.5386,151.2585,151.4807,5340.0
2022-02-08 12:40:00,156.91,157.18,156.9,157.12,13689.0,151.5483,151.809,151.5386,151.7511,13689.0
2022-02-08 12:45:00,157.13,157.17,156.95,156.95,6408.0,151.7608,151.7994,151.5869,151.5869,6408.0
2022-02-08 12:50:00,157.0,157.05,156.9,156.95,4507.0,151.6352,151.6835,151.5386,151.5869,4507.0
2022-02-08 12:55:00,156.97,157.13,156.97,157.03,5686.0,151.6062,151.7608,151.6062,151.6642,5686.0
2022-02-08 13:00:00,157.07,157.33,157.06,157.15,22090.0,151.7028,151.9539,151.6932,151.7801,22090.0
2022-02-08 13:05:00,157.22,157.24,157.07,157.08,700.0,151.8477,151.867,151.7028,151.7125,700.0
2022-02-08 13:10:00,157.03,157.29,157.02,157.29,6536.0,151.6642,151.9153,151.6545,151.9153,6536.0
2022-02-08 13:15:00,157.32,157.33,156.82,156.9,3400.0,151.9443,151.9539,151.4614,151.5386,3400.0
2022-02-08 13:20:00,156.91,156.91,156.63,156.67,4171.0,151.5483,151.5483,151.2778,151.3165,4171.0
2022-02-08 13:25:00,156.56,156.93,156.56,156.71,2822.0,151.2102,151.5676,151.2102,151.3551,2822.0
2022-02-08 13:30:00,156.71,156.86,156.71,156.73,2643.0,151.3551,151.5,151.3551,151.3744,2643.0
2022-02-08 13:35:00,156.88,156.95,156.8,156.8,2385.0,151.5193,151.5869,151.442,151.442,2385.0
2022-02-08 13:40:00,156.85,156.85,156.71,156.81,1600.0,151.4903,151.4903,151.3551,151.4517,1600.0
2022-02-08 13:45:00,156.79,156.86,156.78,156.86,1285.0,151.4324,151.5,151.4227,151.5,1285.0
2022-02-08 13:50:00,156.86,156.86,156.71,156.75,4441.0,151.5,151.5,151.3551,151.3937,4441.0
2022-02-08 13:55:00,156.75,157.05,156.75,156.97,1987.0,151.3937,151.6835,151.3937,151.6062,1987.0
2022-02-08 14:00:00,156.97,156.98,156.83,156.98,926.0,151.6062,151.6159,151.471,151.6159,926.0
2022-02-08 14:05:00,156.97,157.04,156.93,156.93,804.0,151.6062,151.6738,151.5676,151.5676,804.0
2022-02-08 14:10:00,156.85,156.9,156.67,156.68,3118.0,151.4903,151.5386,151.3165,151.3261,3118.0
2022-02-08 14:15:00,156.65,156.65,156.18,156.54,16878.0,151.2972,151.2972,150.8432,151.1909,16878.0
2022-02-08 14:20:00,156.5,156.62,156.07,156.07,1905.0,151.1523,151.2682,150.737,150.737,1905.0
2022-02-08 14:25:00,156.08,156.2,156.03,156.1,1700.0,150.7466,150.8625,150.6983,150.766,1700.0
2022-02-08 14:30:00,156.12,156.2,156.08,156.14,8640.0,150.7853,150.8625,150.7466,150.8046,8640.0
2022-02-08 14:35:00,156.2,156.22,155.71,155.71,11284.0,150.8625,150.8819,150.3893,150.3893,11284.0
2022-02-08 14:40:00,155.7,155.97,155.69,155.93,3606.0,150.3796,150.6404,150.37,150.6018,3606.0
2022-02-08 14:45:00,155.94,156.03,155.75,155.84,5904.0,150.6114,150.6983,150.4279,150.5148,5904.0
2022-02-08 14:50:00,155.86,156.13,155.86,155.95,14052.0,150.5342,150.7949,150.5342,150.6211,14052.0
2022-02-08 14:55:00,156.05,156.15,155.98,156.09,6521.0,150.7177,150.8142,150.6501,150.7563,6521.0
2022-02-08 15:00:00,156.12,156.2,155.94,156.2,2120.0,150.7853,150.8625,150.6114,150.8625,2120.0
2022-02-08 15:05:00,156.18,156.21,156.0,156.21,3000.0,150.8432,150.8722,150.6694,150.8722,3000.0
2022-02-08 15:10:00,156.15,156.81,156.15,156.8,9624.0,150.8142,151.4517,150.8142,151.442,9624.0
2022-02-08 15:15:00,156.78,157.13,156.78,157.13,4950.0,151.4227,151.7608,151.4227,151.7608,4950.0
2022-02-08 15:20:00,157.12,157.14,157.0,157.06,8650.0,151.7511,151.7704,151.6352,151.6932,8650.0
2022-02-08 15:25:00,157.08,157.1,157.0,157.1,8470.0,151.7125,151.7318,151.6352,151.7318,8470.0
2022-02-08 15:30:00,157.14,157.42,157.09,157.37,11960.0,151.7704,152.0408,151.7221,151.9926,11960.0
2022-02-08 15:35:00,157.29,157.36,157.13,157.17,8432.0,151.9153,151.9829,151.7608,151.7994,8432.0
2022-02-08 15:40:00,157.19,157.32,156.96,156.96,6592.0,151.8187,151.9443,151.5966,151.5966,6592.0
2022-02-08 15:45:00,156.93,157.25,156.85,156.95,23452.0,151.5676,151.8767,151.4903,151.5869,23452.0
2022-02-08 15:50:00,156.99,157.2,156.81,157.16,20990.0,151.6255,151.8284,151.4517,151.7897,20990.0
2022-02-08 15:55:00,157.16,157.37,156.96,157.09,56296.0,151.7897,151.9926,151.5966,151.7221,56296.0
2022-02-09 09:30:00,158.71,159.57,158.4,159.57,13974.0,153.2868,154.1174,152.9874,154.1174,13974.0
2022-02-09 09:35:00,159.21,159.9,159.19,159.76,5410.0,153.7697,154.4361,153.7504,154.3009,5410.0
2022-02-09 09:40:00,159.78,159.89,159.72,159.81,4140.0,154.3202,154.4264,154.2623,154.3492,4140.0
2022-02-09 09:45:00,160.12,160.13,159.66,160.13,1623.0,154.6486,154.6582,154.2043,154.6582,1623.0
2022-02-09 09:50:00,160.06,160.21,160.05,160.17,2322.0,154.5906,154.7355,154.581,154.6969,2322.0
2022-02-09 09:55:00,160.13,160.5,160.08,160.3,12960.0,154.6582,155.0156,154.61,154.8224,12960.0
2022-02-09 10:00:00,160.25,160.3,159.96,160.23,4021.0,154.7741,154.8224,154.4941,154.7548,4021.0
2022-02-09 10:05:00,160.28,160.64,160.07,160.54,5732.0,154.8031,155.1508,154.6003,155.0542,5732.0
2022-02-09 10:10:00,160.69,160.73,160.45,160.5,7397.0,155.1991,155.2377,154.9673,155.0156,7397.0
2022-02-09 10:15:00,160.58,160.78,160.51,160.55,4285.0,155.0929,155.286,155.0253,155.0639,4285.0
2022-02-09 10:20:00,160.46,160.65,160.26,160.28,5119.0,154.977,155.1605,154.7838,154.8031,5119.0
2022-02-09 10:25:00,160.34,160.36,160.13,160.13,1481.0,154.8611,154.8804,154.6582,154.6582,1481.0
2022-02-09 10:30:00,159.95,160.25,159.95,160.25,1891.0,154.4844,154.7741,154.4844,154.7741,1891.0
2022-02-09 10:35:00,160.16,160.45,160.16,160.45,3443.0,154.6872,154.9673,154.6872,154.9673,3443.0
2022-02-09 10:40:00,160.45,160.7,160.44,160.6,3419.0,154.9673,155.2088,154.9577,155.1122,3419.0
2022-02-09 10:45:00,160.58,160.67,160.37,160.64,2796.0,155.0929,155.1798,154.89,155.1508,2796.0
2022-02-09 10:50:00,160.64,160.82,160.57,160.82,3036.0,155.1508,155.3247,155.0832,155.3247,3036.0
2022-02-09 10:55:00,160.83,160.93,160.76,160.84,3836.0,155.3343,155.4309,155.2667,155.344,3836.0
2022-02-09 11:00:00,160.77,160.84,160.62,160.68,1925.0,155.2764,155.344,155.1315,155.1895,1925.0
2022-02-09 11:05:00,160.67,160.67,160.48,160.59,4929.0,155.1798,155.1798,154.9963,155.1025,4929.0
2022-02-09 11:10:00,160.58,160.82,160.57,160.72,6511.0,155.0929,155.3247,155.0832,155.2281,6511.0
2022-02-09 11:15:00,160.66,160.75,160.63,160.71,2310.0,155.1701,155.2571,155.1412,155.2184,2310.0
2022-02-09 11:20:00,160.76,161.05,160.74,161.0,3621.0,155.2667,155.5468,155.2474,155.4985,3621.0
2022-02-09 11:25:00,160.96,160.96,160.67,160.74,2222.0,155.4599,155.4599,155.1798,155.2474,2222.0
2022-02-09 11:30:00,160.73,160.85,160.7,160.82,8721.0,155.2377,155.3536,155.2088,155.3247,8721.0
2022-02-09 11:35:00,160.85,161.08,160.84,160.97,6819.0,155.3536,155.5758,155.344,155.4695,6819.0
2022-02-09 11:40:00,160.91,160.91,160.74,160.81,2100.0,155.4116,155.4116,155.2474,155.315,2100.0
2022-02-09 11:45:00,160.85,161.02,160.77,160.97,5532.0,155.3536,155.5178,155.2764,155.4695,5532.0
2022-02-09 11:50:00,160.97,161.07,160.71,160.71,18550.0,155.4695,155.5661,155.2184,155.2184,18550.0
2022-02-09 11:55:00,160.54,160.81,160.54,160.73,2255.0,155.0542,155.315,155.0542,155.2377,2255.0
2022-02-09 12:00:00,160.85,160.85,160.48,160.48,600.0,155.3536,155.3536,154.9963,154.9963,600.0
2022-02-09 12:05:00,160.45,160.45,160.07,160.28,4301.0,154.9673,154.9673,154.6003,154.8031,4301.0
2022-02-09 12:10:00,160.31,160.31,160.13,160.14,3173.0,154.8321,154.8321,154.6582,154.6679,3173.0
2022-02-09 12:15:00,160.17,160.18,159.97,159.97,1220.0,154.6969,154.7065,154.5037,154.5037,1220.0
2022-02-09 12:20:00,159.93,159.94,159.68,159.87,8606.0,154.4651,154.4747,154.2236,154.4071,8606.0
2022-02-09 12:25:00,159.84,160.07,159.84,159.92,11995.0,154.3782,154.6003,154.3782,154.4554,11995.0
2022-02-09 12:30:00,159.92,159.92,159.39,159.39,6556.0,154.4554,154.4554,153.9435,153.9435,6556.0
2022-02-09 12:35:00,159.38,159.72,159.38,159.7,2916.0,153.9339,154.2623,153.9339,154.2429,2916.0
2022-02-09 12:40:00,159.83,159.83,159.63,159.72,1403.0,154.3685,154.3685,154.1753,154.2623,1403.0
2022-02-09 12:45:00,159.61,159.92,159.46,159.92,10263.0,154.156,154.4554,154.0111,154.4554,10263.0
2022-02-09 12:50:00,159.98,160.23,159.98,160.01,4207.0,154.5134,154.7548,154.5134,154.5423,4207.0
2022-02-09 12:55:00,160.04,160.2,160.01,160.2,1918.0,154.5713,154.7259,154.5423,154.7259,1918.0
2022-02-09 13:00:00,160.22,160.22,160.03,160.03,3850.0,154.7452,154.7452,154.5617,154.5617,3850.0
2022-02-09 13:05:00,160.03,160.07,159.74,159.74,3236.0,154.5617,154.6003,154.2816,154.2816,3236.0
2022-02-09 13:10:00,159.74,159.84,159.74,159.81,800.0,154.2816,154.3782,154.2816,154.3492,800.0
2022-02-09 13:15:00,159.81,160.09,159.77,160.09,1926.0,154.3492,154.6196,154.3105,154.6196,1926.0
2022-02-09 13:20:00,160.05,160.24,159.99,160.14,3746.0,154.581,154.7645,154.523,154.6679,3746.0
2022-02-09 13:25:00,160.19,160.52,160.14,160.52,2729.0,154.7162,155.0349,154.6679,155.0349,2729.0
2022-02-09 13:30:00,160.53,160.7,160.53,160.7,10531.0,155.0446,155.2088,155.0446,155.2088,10531.0
2022-02-09 13:35:00,160.69,160.8,160.69,160.77,5302.0,155.1991,155.3054,155.1991,155.2764,5302.0
2022-02-09 13:40:00,160.77,161.07,160.76,161.07,7663.0,155.2764,155.5661,155.2667,155.5661,7663.0
2022-02-09 13:45:00,161.04,161.13,160.97,161.05,6760.0,155.5372,155.6241,155.4695,155.5468,6760.0
2022-02-09 13:50:00,161.08,161.14,161.01,161.06,3455.0,155.5758,155.6337,155.5082,155.5565,3455.0
2022-02-09 13:55:00,161.06,161.24,161.06,161.17,13591.0,155.5565,155.7303,155.5565,155.6627,13591.0
2022-02-09 14:00:00,161.15,161.44,161.14,161.44,3471.0,155.6434,155.9235,155.6337,155.9235,3471.0
2022-02-09 14:05:00,161.43,161.46,161.24,161.32,5615.0,155.9138,155.9428,155.7303,155.8076,5615.0
2022-02-09 14:10:00,161.34,161.38,161.19,161.21,10442.0,155.8269,155.8655,155.682,155.7013,10442.0
2022-02-09 14:15:00,161.16,161.21,160.97,160.97,3886.0,155.6531,155.7013,155.4695,155.4695,3886.0
2022-02-09 14:20:00,160.84,161.0,160.45,160.59,5899.0,155.344,155.4985,154.9673,155.1025,5899.0
2022-02-09 14:25:00,160.66,160.83,160.62,160.77,4262.0,155.1701,155.3343,155.1315,155.2764,4262.0
2022-02-09 14:30:00,160.77,160.79,160.65,160.76,2763.0,155.2764,155.2957,155.1605,155.2667,2763.0
2022-02-09 14:35:00,160.73,160.92,160.69,160.84,7721.0,155.2377,155.4213,155.1991,155.344,7721.0
2022-02-09 14:40:00,160.83,160.92,160.69,160.69,3795.0,155.3343,155.4213,155.1991,155.1991,3795.0
2022-02-09 14:45:00,160.58,160.71,160.58,160.65,3524.0,155.0929,155.2184,155.0929,155.1605,3524.0
2022-02-09 14:50:00,160.64,160.65,160.48,160.55,7272.0,155.1508,155.1605,154.9963,155.0639,7272.0
2022-02-09 14:55:00,160.6,160.67,160.35,160.42,4438.0,155.1122,155.1798,154.8707,154.9383,4438.0
2022-02-09 15:00:00,160.34,160.34,160.17,160.26,5093.0,154.8611,154.8611,154.6969,154.7838,5093.0
2022-02-09 15:05:00,160.19,160.2,159.93,159.93,1300.0,154.7162,154.7259,154.4651,154.4651,1300.0
2022-02-09 15:10:00,160.01,160.09,160.0,160.04,3265.0,154.5423,154.6196,154.5327,154.5713,3265.0
2022-02-09 15:15:00,160.04,160.18,159.87,160.12,7101.0,154.5713,154.7065,154.4071,154.6486,7101.0
2022-02-09 15:20:00,160.18,160.31,160.17,160.3,2204.0,154.7065,154.8321,154.6969,154.8224,2204.0
2022-02-09 15:25:00,160.34,160.66,160.31,160.57,10082.0,154.8611,155.1701,154.8321,155.0832,10082.0
2022-02-09 15:30:00,160.66,160.92,160.56,160.92,24585.0,155.1701,155.4213,155.0736,155.4213,24585.0
2022-02-09 15:35:00,160.92,161.03,160.77,160.95,23354.0,155.4213,155.5275,155.2764,155.4502,23354.0
2022-02-09 15:40:00,160.95,160.95,160.7,160.94,38955.0,155.4502,155.4502,155.2088,155.4406,38955.0
2022-02-09 15:45:00,160.89,161.04,160.82,160.88,19265.0,155.3923,155.5372,155.3247,155.3826,19265.0
2022-02-09 15:50:00,160.92,161.02,160.63,160.65,28356.0,155.4213,155.5178,155.1412,155.1605,28356.0
2022-02-09 15:55:00,160.62,160.68,160.39,160.48,96094.0,155.1315,155.1895,154.9094,154.9963,96094.0
2022-02-10 09:30:00,158.0,158.63,157.93,157.94,10605.0,152.601,153.2095,152.5334,152.5431,10605.0
2022-02-10 09:35:00,158.24,158.47,158.14,158.47,1104.0,152.8328,153.055,152.7362,153.055,1104.0
2022-02-10 09:40:00,158.84,159.64,158.76,159.56,6819.0,153.4123,154.185,153.3351,154.1077,6819.0
2022-02-10 09:45:00,159.56,159.68,159.31,159.53,17242.0,154.1077,154.2236,153.8663,154.0787,17242.0
2022-02-10 09:50:00,159.46,159.46,158.78,159.3,6015.0,154.0111,154.0111,153.3544,153.8566,6015.0
2022-02-10 09:55:00,159.19,159.29,158.92,159.01,4090.0,153.7504,153.8469,153.4896,153.5765,4090.0
2022-02-10 10:00:00,159.17,159.8,159.02,159.66,5859.0,153.7311,154.3395,153.5862,154.2043,5859.0
2022-02-10 10:05:00,159.66,159.66,159.15,159.29,3588.0,154.2043,154.2043,153.7117,153.8469,3588.0
2022-02-10 10:10:00,159.3,159.45,159.03,159.23,4337.0,153.8566,154.0015,153.5958,153.789,4337.0
2022-02-10 10:15:00,159.27,159.27,158.99,159.1,4614.0,153.8276,153.8276,153.5572,153.6634,4614.0
2022-02-10 10:20:00,159.1,159.36,159.01,159.28,4629.0,153.6634,153.9146,153.5765,153.8373,4629.0
2022-02-10 10:25:00,159.29,159.53,159.29,159.44,1450.0,153.8469,154.0787,153.8469,153.9918,1450.0
2022-02-10 10:30:00,159.43,159.76,159.34,159.53,4452.0,153.9822,154.3009,153.8952,154.0787,4452.0
2022-02-10 10:35:00,159.63,160.25,159.62,160.22,4399.0,154.1753,154.7741,154.1657,154.7452,4399.0
2022-02-10 10:40:00,160.4,160.56,160.32,160.38,6169.0,154.919,155.0736,154.8418,154.8997,6169.0
2022-02-10 10:45:00,160.37,160.91,160.3,160.91,7790.0,154.89,155.4116,154.8224,155.4116,7790.0
2022-02-10 10:50:00,160.89,160.89,160.32,160.34,23844.0,155.3923,155.3923,154.8418,154.8611,23844.0
2022-02-10 10:55:00,160.19,160.29,160.02,160.19,12053.0,154.7162,154.8128,154.552,154.7162,12053.0
2022-02-10 11:00:00,160.24,160.59,160.2,160.59,6629.0,154.7645,155.1025,154.7259,155.1025,6629.0
2022-02-10 11:05:00,160.51,160.72,160.46,160.56,5144.0,155.0253,155.2281,154.977,155.0736,5144.0
2022-02-10 11:10:00,160.72,160.72,159.93,160.08,3600.0,155.2281,155.2281,154.4651,154.61,3600.0
2022-02-10 11:15:00,159.91,160.07,159.73,159.84,4910.0,154.4458,154.6003,154.2719,154.3782,4910.0
2022-02-10 11:20:00,159.84,160.42,159.81,160.38,4536.0,154.3782,154.9383,154.3492,154.8997,4536.0
2022-02-10 11:25:00,160.38,160.45,159.94,160.31,7450.0,154.8997,154.9673,154.4747,154.8321,7450.0
2022-02-10 11:30:00,160.32,160.45,160.25,160.4,12272.0,154.8418,154.9673,154.7741,154.919,12272.0
2022-02-10 11:35:00,160.33,160.61,160.32,160.54,9577.0,154.8514,155.1218,154.8418,155.0542,9577.0
2022-02-10 11:40:00,160.58,161.4,160.58,161.4,6450.0,155.0929,155.8848,155.0929,155.8848,6450.0
2022-02-10 11:45:00,161.34,161.34,161.07,161.22,7403.0,155.8269,155.8269,155.5661,155.711,7403.0
2022-02-10 11:50:00,161.22,161.46,161.01,161.29,12103.0,155.711,155.9428,155.5082,155.7786,12103.0
2022-02-10 11:55:00,161.27,161.41,161.02,161.12,9664.0,155.7593,155.8945,155.5178,155.6144,9664.0
2022-02-10 12:00:00,161.12,161.12,160.5,160.53,5103.0,155.6144,155.6144,155.0156,155.0446,5103.0
2022-02-10 12:05:00,160.65,161.09,160.62,161.05,6532.0,155.1605,155.5854,155.1315,155.5468,6532.0
2022-02-10 12:10:00,161.03,161.04,160.67,160.75,6453.0,155.5275,155.5372,155.1798,155.2571,6453.0
2022-02-10 12:15:00,160.74,161.09,160.6,160.94,6172.0,155.2474,155.5854,155.1122,155.4406,6172.0
2022-02-10 12:20:00,160.92,160.92,160.7,160.75,4736.0,155.4213,155.4213,155.2088,155.2571,4736.0
2022-02-10 12:25:00,160.67,160.74,160.43,160.74,4867.0,155.1798,155.2474,154.948,155.2474,4867.0
2022-02-10 12:30:00,160.74,160.9,160.51,160.51,3653.0,155.2474,155.4019,155.0253,155.0253,3653.0
2022-02-10 12:35:00,160.51,160.86,160.48,160.7,4702.0,155.0253,155.3633,154.9963,155.2088,4702.0
2022-02-10 12:40:00,160.71,160.71,160.46,160.62,5260.0,155.2184,155.2184,154.977,155.1315,5260.0
2022-02-10 12:45:00,160.43,160.43,159.54,159.59,4862.0,154.948,154.948,154.0884,154.1367,4862.0
2022-02-10 12:50:00,159.72,159.77,159.2,159.64,4517.0,154.2623,154.3105,153.76,154.185,4517.0
2022-02-10 12:55:00,159.51,159.83,159.42,159.64,12266.0,154.0594,154.3685,153.9725,154.185,12266.0
2022-02-10 13:00:00,159.7,159.71,159.33,159.44,3977.0,154.2429,154.2526,153.8856,153.9918,3977.0
2022-02-10 13:05:00,159.48,159.57,159.37,159.5,8359.0,154.0305,154.1174,153.9242,154.0498,8359.0
2022-02-10 13:10:00,159.42,159.66,159.41,159.41,4532.0,153.9725,154.2043,153.9628,153.9628,4532.0
2022-02-10 13:15:00,159.33,159.33,158.71,158.88,5066.0,153.8856,153.8856,153.2868,153.451,5066.0
2022-02-10 13:20:00,158.83,159.0,158.78,158.85,7231.0,153.4027,153.5669,153.3544,153.422,7231.0
2022-02-10 13:25:00,158.92,159.06,158.68,158.75,8564.0,153.4896,153.6248,153.2578,153.3254,8564.0
2022-02-10 13:30:00,158.75,158.88,158.65,158.65,2634.0,153.3254,153.451,153.2288,153.2288,2634.0
2022-02-10 13:35:00,158.54,158.72,158.42,158.7,4804.0,153.1226,153.2964,153.0067,153.2771,4804.0
2022-02-10 13:40:00,158.76,158.86,158.76,158.79,2174.0,153.3351,153.4316,153.3351,153.364,2174.0
2022-02-10 13:45:00,158.72,158.79,158.67,158.71,2000.0,153.2964,153.364,153.2481,153.2868,2000.0
2022-02-10 13:50:00,158.79,158.83,158.62,158.68,1103.0,153.364,153.4027,153.1998,153.2578,1103.0
2022-02-10 13:55:00,158.7,159.13,158.63,159.03,2703.0,153.2771,153.6924,153.2095,153.5958,2703.0
2022-02-10 14:00:00,158.99,159.21,158.76,158.76,2691.0,153.5572,153.7697,153.3351,153.3351,2691.0
2022-02-10 14:05:00,158.72,158.72,158.49,158.61,1384.0,153.2964,153.2964,153.0743,153.1902,1384.0
2022-02-10 14:10:00,158.45,158.57,158.37,158.44,2500.0,153.0357,153.1516,152.9584,153.026,2500.0
2022-02-10 14:15:00,158.35,158.38,158.25,158.31,2106.0,152.9391,152.968,152.8425,152.9004,2106.0
2022-02-10 14:20:00,158.31,158.51,158.31,158.47,2423.0,152.9004,153.0936,152.9004,153.055,2423.0
2022-02-10 14:25:00,158.53,158.79,158.49,158.67,3067.0,153.1129,153.364,153.0743,153.2481,3067.0
2022-02-10 14:30:00,158.74,158.8,158.66,158.67,1018.0,153.3157,153.3737,153.2385,153.2481,1018.0
2022-02-10 14:35:00,158.68,158.81,158.6,158.6,1828.0,153.2578,153.3834,153.1805,153.1805,1828.0
2022-02-10 14:40:00,158.71,158.92,158.71,158.92,1799.0,153.2868,153.4896,153.2868,153.4896,1799.0
2022-02-10 14:45:00,158.84,159.0,158.54,158.54,1100.0,153.4123,153.5669,153.1226,153.1226,1100.0
2022-02-10 14:50:00,158.49,158.49,158.18,158.19,1001.0,153.0743,153.0743,152.7749,152.7845,1001.0
2022-02-10 14:55:00,158.27,158.3,158.19,158.26,2700.0,152.8618,152.8908,152.7845,152.8521,2700.0
2022-02-10 15:00:00,158.35,158.43,158.14,158.43,3900.0,152.9391,153.0163,152.7362,153.0163,3900.0
2022-02-10 15:05:00,158.54,158.86,158.54,158.78,2452.0,153.1226,153.4316,153.1226,153.3544,2452.0
2022-02-10 15:10:00,158.75,159.02,158.71,158.94,3768.0,153.3254,153.5862,153.2868,153.5089,3768.0
2022-02-10 15:15:00,158.96,159.0,158.63,158.64,1359.0,153.5282,153.5669,153.2095,153.2192,1359.0
2022-02-10 15:20:00,158.63,158.69,158.28,158.28,1500.0,153.2095,153.2675,152.8715,152.8715,1500.0
2022-02-10 15:25:00,158.51,158.79,158.42,158.61,2532.0,153.0936,153.364,153.0067,153.1902,2532.0
2022-02-10 15:30:00,158.53,158.53,158.03,158.03,6036.0,153.1129,153.1129,152.63,152.63,6036.0
2022-02-10 15:35:00,158.05,158.42,158.04,158.25,6640.0,152.6493,153.0067,152.6397,152.8425,6640.0
2022-02-10 15:40:00,158.26,158.33,157.92,157.99,7387.0,152.8521,152.9198,152.5238,152.5914,7387.0
2022-02-10 15:45:00,157.92,157.93,157.5,157.7,8818.0,152.5238,152.5334,152.1181,152.3113,8818.0
2022-02-10 15:50:00,157.69,158.39,157.58,158.35,27949.0,152.3016,152.9777,152.1954,152.9391,27949.0
2022-02-10 15:55:00,158.32,159.07,158.32,158.83,97205.0,152.9101,153.6345,152.9101,153.4027,97205.0
2022-02-11 09:30:00,159.07,159.52,158.82,159.5,7978.0,153.6345,154.0691,153.393,154.0498,7978.0
2022-02-11 09:35:00,158.99,159.18,158.53,159.17,2468.0,153.5572,153.7407,153.1129,153.7311,2468.0
2022-02-11 09:40:00,158.93,159.26,158.91,159.23,1687.0,153.4993,153.818,153.4799,153.789,1687.0
2022-02-11 09:45:00,159.47,159.96,159.24,159.52,4040.0,154.0208,154.4941,153.7987,154.0691,4040.0
2022-02-11 09:50:00,159.62,159.76,159.41,159.63,5233.0,154.1657,154.3009,153.9628,154.1753,5233.0
2022-02-11 09:55:00,159.62,159.71,158.96,158.96,4400.0,154.1657,154.2526,153.5282,153.5282,4400.0
2022-02-11 10:00:00,158.92,159.62,158.91,159.49,4619.0,153.4896,154.1657,153.4799,154.0401,4619.0
2022-02-11 10:05:00,159.6,159.78,159.6,159.68,1850.0,154.1464,154.3202,154.1464,154.2236,1850.0
2022-02-11 10:10:00,159.46,159.53,158.93,159.02,23895.0,154.0111,154.0787,153.4993,153.5862,23895.0
2022-02-11 10:15:00,159.16,159.39,159.06,159.06,3055.0,153.7214,153.9435,153.6248,153.6248,3055.0
2022-02-11 10:20:00,159.29,159.54,159.27,159.28,2644.0,153.8469,154.0884,153.8276,153.8373,2644.0
2022-02-11 10:25:00,159.22,159.4,159.09,159.09,2324.0,153.7793,153.9532,153.6538,153.6538,2324.0
2022-02-11 10:30:00,159.09,159.36,159.01,159.18,2044.0,153.6538,153.9146,153.5765,153.7407,2044.0
2022-02-11 10:35:00,159.07,159.23,158.73,159.01,11054.0,153.6345,153.789,153.3061,153.5765,11054.0
2022-02-11 10:40:00,158.82,158.82,158.67,158.68,600.0,153.393,153.393,153.2481,153.2578,600.0
2022-02-11 10:45:00,158.58,158.87,158.55,158.74,2000.0,153.1612,153.4413,153.1322,153.3157,2000.0
2022-02-11 10:50:00,158.49,158.49,158.02,158.42,2748.0,153.0743,153.0743,152.6203,153.0067,2748.0
2022-02-11 10:55:00,158.54,158.54,158.3,158.31,400.0,153.1226,153.1226,152.8908,152.9004,400.0
2022-02-11 11:00:00,158.36,158.64,158.35,158.63,4198.0,152.9487,153.2192,152.9391,153.2095,4198.0
2022-02-11 11:05:00,158.7,158.7,158.31,158.4,1551.0,153.2771,153.2771,152.9004,152.9874,1551.0
2022-02-11 11:10:00,158.1,158.2,158.01,158.2,5150.0,152.6976,152.7942,152.6107,152.7942,5150.0
2022-02-11 11:15:00,158.14,158.26,158.07,158.09,1813.0,152.7362,152.8521,152.6686,152.688,1813.0
2022-02-11 11:20:00,158.2,158.45,158.14,158.36,3473.0,152.7942,153.0357,152.7362,152.9487,3473.0
2022-02-11 11:25:00,158.3,158.56,158.16,158.16,7321.0,152.8908,153.1419,152.7556,152.7556,7321.0
2022-02-11 11:30:00,158.15,158.42,157.92,157.92,2100.0,152.7459,153.0067,152.5238,152.5238,2100.0
2022-02-11 11:35:00,157.6,157.84,157.59,157.71,1349.0,152.2147,152.4465,152.205,152.3209,1349.0
2022-02-11 11:40:00,157.72,157.87,157.69,157.77,2428.0,152.3306,152.4755,152.3016,152.3789,2428.0
2022-02-11 11:45:00,157.69,157.86,157.69,157.86,4292.0,152.3016,152.4658,152.3016,152.4658,4292.0
2022-02-11 11:50:00,157.74,157.93,157.73,157.93,1220.0,152.3499,152.5334,152.3403,152.5334,1220.0
2022-02-11 11:55:00,157.96,158.06,157.89,158.06,3349.0,152.5624,152.659,152.4948,152.659,3349.0
2022-02-11 12:00:00,157.96,158.05,157.91,158.03,1600.0,152.5624,152.6493,152.5141,152.63,1600.0
2022-02-11 12:05:00,158.03,158.04,157.78,157.89,2236.0,152.63,152.6397,152.3885,152.4948,2236.0
2022-02-11 12:10:00,157.99,158.15,157.94,158.05,3228.0,152.5914,152.7459,152.5431,152.6493,3228.0
2022-02-11 12:15:00,157.99,157.99,157.78,157.8,1466.0,152.5914,152.5914,152.3885,152.4079,1466.0
2022-02-11 12:20:00,157.72,157.81,157.65,157.75,1643.0,152.3306,152.4175,152.263,152.3596,1643.0
2022-02-11 12:25:00,157.65,157.92,157.65,157.85,3425.0,152.263,152.5238,152.263,152.4562,3425.0
2022-02-11 12:30:00,157.8,157.93,157.73,157.84,4651.0,152.4079,152.5334,152.3403,152.4465,4651.0
2022-02-11 12:35:00,157.77,157.81,157.69,157.75,2245.0,152.3789,152.4175,152.3016,152.3596,2245.0
2022-02-11 12:40:00,157.8,157.81,157.59,157.59,3121.0,152.4079,152.4175,152.205,152.205,3121.0
2022-02-11 12:45:00,157.51,157.59,157.41,157.59,2975.0,152.1278,152.205,152.0312,152.205,2975.0
2022-02-11 12:50:00,157.55,157.59,157.38,157.38,651.0,152.1664,152.205,152.0022,152.0022,651.0
2022-02-11 12:55:00,157.3,157.36,157.25,157.29,2295.0,151.9249,151.9829,151.8767,151.9153,2295.0
2022-02-11 13:00:00,157.31,157.4,157.3,157.3,1513.0,151.9346,152.0215,151.9249,151.9249,1513.0
2022-02-11 13:05:00,157.3,157.65,157.3,157.62,1981.0,151.9249,152.263,151.9249,152.234,1981.0
2022-02-11 13:10:00,157.64,157.69,157.59,157.63,15600.0,152.2533,152.3016,152.205,152.2437,15600.0
2022-02-11 13:15:00,157.53,157.53,157.33,157.33,1837.0,152.1471,152.1471,151.9539,151.9539,1837.0
2022-02-11 13:20:00,157.33,157.33,157.19,157.3,1349.0,151.9539,151.9539,151.8187,151.9249,1349.0
2022-02-11 13:25:00,157.19,157.19,156.9,156.97,3574.0,151.8187,151.8187,151.5386,151.6062,3574.0
2022-02-11 13:30:00,156.95,156.95,156.5,156.62,2976.0,151.5869,151.5869,151.1523,151.2682,2976.0
2022-02-11 13:35:00,156.48,156.49,155.76,155.77,1177.0,151.133,151.1426,150.4376,150.4472,1177.0
2022-02-11 13:40:00,155.7,155.94,155.57,155.61,7604.0,150.3796,150.6114,150.2541,150.2927,7604.0
2022-02-11 13:45:00,155.59,155.59,154.96,155.23,2938.0,150.2734,150.2734,149.6649,149.9257,2938.0
2022-02-11 13:50:00,155.1,155.66,155.02,155.59,2390.0,149.8001,150.341,149.7229,150.2734,2390.0
2022-02-11 13:55:00,155.67,155.7,155.12,155.12,4017.0,150.3506,150.3796,149.8194,149.8194,4017.0
2022-02-11 14:00:00,155.02,155.35,154.77,155.01,5974.0,149.7229,150.0416,149.4814,149.7132,5974.0
2022-02-11 14:05:00,155.09,155.47,154.95,155.2,3918.0,149.7905,150.1575,149.6553,149.8967,3918.0
2022-02-11 14:10:00,155.55,155.78,155.21,155.78,4137.0,150.2347,150.4569,149.9064,150.4569,4137.0
2022-02-11 14:15:00,155.89,156.24,155.83,156.24,4817.0,150.5631,150.9012,150.5052,150.9012,4817.0
2022-02-11 14:20:00,156.14,156.28,156.0,156.13,2415.0,150.8046,150.9398,150.6694,150.7949,2415.0
2022-02-11 14:25:00,156.03,156.03,155.35,155.35,1627.0,150.6983,150.6983,150.0416,150.0416,1627.0
2022-02-11 14:30:00,155.38,156.08,155.37,156.08,4618.0,150.0706,150.7466,150.0609,150.7466,4618.0
2022-02-11 14:35:00,156.06,156.45,155.99,156.14,6801.0,150.7273,151.104,150.6597,150.8046,6801.0
2022-02-11 14:40:00,156.11,156.31,155.84,155.95,5917.0,150.7756,150.9688,150.5148,150.6211,5917.0
2022-02-11 14:45:00,155.95,155.96,155.59,155.81,4121.0,150.6211,150.6307,150.2734,150.4859,4121.0
2022-02-11 14:50:00,155.88,155.88,155.29,155.45,3704.0,150.5535,150.5535,149.9836,150.1382,3704.0
2022-02-11 14:55:00,155.53,155.89,155.53,155.89,3835.0,150.2154,150.5631,150.2154,150.5631,3835.0
2022-02-11 15:00:00,155.84,156.52,155.84,156.52,2884.0,150.5148,151.1716,150.5148,151.1716,2884.0
2022-02-11 15:05:00,156.39,156.63,155.92,155.92,5304.0,151.046,151.2778,150.5921,150.5921,5304.0
2022-02-11 15:10:00,156.01,156.18,155.8,155.91,4119.0,150.679,150.8432,150.4762,150.5824,4119.0
2022-02-11 15:15:00,156.02,156.21,155.53,155.53,3657.0,150.6887,150.8722,150.2154,150.2154,3657.0
2022-02-11 15:20:00,155.57,155.67,155.33,155.65,6651.0,150.2541,150.3506,150.0223,150.3313,6651.0
2022-02-11 15:25:00,155.67,155.95,155.64,155.92,8688.0,150.3506,150.6211,150.3217,150.5921,8688.0
2022-02-11 15:30:00,156.08,156.26,155.77,156.03,5641.0,150.7466,150.9205,150.4472,150.6983,5641.0
2022-02-11 15:35:00,156.03,156.12,155.62,155.65,6534.0,150.6983,150.7853,150.3024,150.3313,6534.0
2022-02-11 15:40:00,155.51,155.55,154.91,155.4,5214.0,150.1961,150.2347,149.6166,150.0899,5214.0
2022-02-11 15:45:00,155.33,156.06,155.32,155.99,13686.0,150.0223,150.7273,150.0126,150.6597,13686.0
2022-02-11 15:50:00,156.29,156.29,155.79,155.81,14044.0,150.9495,150.9495,150.4665,150.4859,14044.0
2022-02-11 15:55:00,155.88,156.2,155.57,155.64,46221.0,150.5535,150.8625,150.2541,150.3217,46221.0
2022-02-14 09:30:00,155.53,155.96,155.14,155.41,15877.0,150.2154,150.6307,149.8388,150.0995,15877.0
2022-02-14 09:35:00,155.41,155.79,155.07,155.35,4960.0,150.0995,150.4665,149.7712,150.0416,4960.0
2022-02-14 09:40:00,155.4,155.68,155.08,155.09,3776.0,150.0899,150.3603,149.7808,149.7905,3776.0
2022-02-14 09:45:00,155.14,155.25,154.61,154.98,6041.0,149.8388,149.945,149.3269,149.6842,6041.0
2022-02-14 09:50:00,154.95,155.01,154.81,154.92,4520.0,149.6553,149.7132,149.52,149.6263,4520.0
2022-02-14 09:55:00,154.8,154.86,154.17,154.53,7844.0,149.5104,149.5683,148.9019,149.2496,7844.0
2022-02-14 10:00:00,154.52,154.71,153.93,153.94,13094.0,149.2399,149.4235,148.6701,148.6798,13094.0
2022-02-14 10:05:00,153.83,154.01,153.83,153.85,5212.0,148.5735,148.7474,148.5735,148.5928,5212.0
2022-02-14 10:10:00,153.84,154.23,153.84,153.93,9001.0,148.5832,148.9599,148.5832,148.6701,9001.0
2022-02-14 10:15:00,153.93,153.93,153.31,153.49,12197.0,148.6701,148.6701,148.0713,148.2451,12197.0
2022-02-14 10:20:00,153.45,153.61,153.37,153.59,7939.0,148.2065,148.361,148.1292,148.3417,7939.0
2022-02-14 10:25:00,153.57,153.57,153.19,153.26,3830.0,148.3224,148.3224,147.9554,148.023,3830.0
2022-02-14 10:30:00,153.49,153.49,152.89,153.15,3638.0,148.2451,148.2451,147.6656,147.9168,3638.0
2022-02-14 10:35:00,153.14,153.14,152.77,152.87,1782.0,147.9071,147.9071,147.5497,147.6463,1782.0
2022-02-14 10:40:00,152.95,153.19,152.8,153.1,4635.0,147.7236,147.9554,147.5787,147.8685,4635.0
2022-02-14 10:45:00,153.06,153.2,153.0,153.13,2580.0,147.8298,147.965,147.7719,147.8974,2580.0
2022-02-14 10:50:00,153.2,153.28,153.03,153.17,3047.0,147.965,148.0423,147.8009,147.9361,3047.0
2022-02-14 10:55:00,153.31,153.36,153.0,153.0,5958.0,148.0713,148.1196,147.7719,147.7719,5958.0
2022-02-14 11:00:00,153.0,153.15,152.87,153.06,6151.0,147.7719,147.9168,147.6463,147.8298,6151.0
2022-02-14 11:05:00,153.0,153.11,152.79,152.95,4123.0,147.7719,147.8781,147.5691,147.7236,4123.0
2022-02-14 11:10:00,152.97,153.08,152.66,152.67,10985.0,147.7429,147.8491,147.4435,147.4532,10985.0
2022-02-14 11:15:00,152.99,153.45,152.99,153.45,2272.0,147.7622,148.2065,147.7622,148.2065,2272.0
2022-02-14 11:20:00,153.45,153.45,153.07,153.3,3978.0,148.2065,148.2065,147.8395,148.0616,3978.0
2022-02-14 11:25:00,153.3,153.49,153.13,153.49,2967.0,148.0616,148.2451,147.8974,148.2451,2967.0
2022-02-14 11:30:00,153.55,153.6,153.17,153.28,5185.0,148.3031,148.3514,147.9361,148.0423,5185.0
2022-02-14 11:35:00,153.24,153.42,152.92,153.09,14141.0,148.0037,148.1775,147.6946,147.8588,14141.0
2022-02-14 11:40:00,153.16,153.51,153.15,153.43,3091.0,147.9264,148.2645,147.9168,148.1872,3091.0
2022-02-14 11:45:00,153.43,154.05,153.43,153.95,6703.0,148.1872,148.786,148.1872,148.6894,6703.0
2022-02-14 11:50:00,154.11,154.11,153.85,153.85,8300.0,148.844,148.844,148.5928,148.5928,8300.0
2022-02-14 11:55:00,153.86,153.93,153.84,153.84,1491.0,148.6025,148.6701,148.5832,148.5832,1491.0
2022-02-14 12:00:00,153.97,154.08,153.7,153.7,1743.0,148.7087,148.815,148.448,148.448,1743.0
2022-02-14 12:05:00,153.55,153.55,153.31,153.44,3964.0,148.3031,148.3031,148.0713,148.1968,3964.0
2022-02-14 12:10:00,153.45,153.67,153.45,153.49,2461.0,148.2065,148.419,148.2065,148.2451,2461.0
2022-02-14 12:15:00,153.68,153.79,153.62,153.79,2204.0,148.4286,148.5349,148.3707,148.5349,2204.0
2022-02-14 12:20:00,153.77,154.17,153.76,154.17,4404.0,148.5156,148.9019,148.5059,148.9019,4404.0
2022-02-14 12:25:00,154.09,154.26,154.02,154.26,1894.0,148.8246,148.9888,148.757,148.9888,1894.0
2022-02-14 12:30:00,154.33,154.45,154.2,154.2,1437.0,149.0564,149.1723,148.9309,148.9309,1437.0
2022-02-14 12:35:00,154.16,154.16,154.0,154.03,1897.0,148.8922,148.8922,148.7377,148.7667,1897.0
2022-02-14 12:40:00,154.21,154.37,154.15,154.36,2026.0,148.9405,149.0951,148.8826,149.0854,2026.0
2022-02-14 12:45:00,154.32,154.43,154.18,154.43,3225.0,149.0468,149.153,148.9116,149.153,3225.0
2022-02-14 12:50:00,154.36,154.44,154.32,154.34,1595.0,149.0854,149.1627,149.0468,149.0661,1595.0
2022-02-14 12:55:00,154.36,154.37,154.27,154.27,1407.0,149.0854,149.0951,148.9985,148.9985,1407.0
2022-02-14 13:00:00,154.33,154.38,154.18,154.3,2392.0,149.0564,149.1047,148.9116,149.0275,2392.0
2022-02-14 13:05:00,154.45,154.46,154.26,154.35,1089.0,149.1723,149.182,148.9888,149.0758,1089.0
2022-02-14 13:10:00,154.35,154.41,154.31,154.32,2294.0,149.0758,149.1337,149.0371,149.0468,2294.0
2022-02-14 13:15:00,154.28,154.28,154.24,154.28,1104.0,149.0081,149.0081,148.9695,149.0081,1104.0
2022-02-14 13:20:00,154.19,154.19,153.97,153.98,1796.0,148.9212,148.9212,148.7087,148.7184,1796.0
2022-02-14 13:25:00,154.09,154.26,153.98,153.99,3871.0,148.8246,148.9888,148.7184,148.7281,3871.0
2022-02-14 13:30:00,154.01,154.01,153.51,153.62,2702.0,148.7474,148.7474,148.2645,148.3707,2702.0
2022-02-14 13:35:00,153.62,153.74,153.59,153.65,2517.0,148.3707,148.4866,148.3417,148.3997,2517.0
2022-02-14 13:40:00,153.63,153.76,153.56,153.56,2872.0,148.3804,148.5059,148.3127,148.3127,2872.0
2022-02-14 13:45:00,153.63,153.68,153.28,153.33,3604.0,148.3804,148.4286,148.0423,148.0906,3604.0
2022-02-14 13:50:00,153.34,153.34,152.41,152.41,6231.0,148.1003,148.1003,147.202,147.202,6231.0
2022-02-14 13:55:00,152.45,152.78,152.36,152.36,2496.0,147.2407,147.5594,147.1538,147.1538,2496.0
2022-02-14 14:00:00,152.3,152.43,152.13,152.39,3109.0,147.0958,147.2214,146.9316,147.1827,3109.0
2022-02-14 14:05:00,152.37,152.37,152.03,152.04,3334.0,147.1634,147.1634,146.835,146.8447,3334.0
2022-02-14 14:10:00,152.08,152.32,152.08,152.18,1941.0,146.8833,147.1151,146.8833,146.9799,1941.0
2022-02-14 14:15:00,151.98,152.14,151.93,152.02,5584.0,146.7867,146.9413,146.7384,146.8254,5584.0
2022-02-14 14:20:00,152.13,152.35,152.07,152.08,4485.0,146.9316,147.1441,146.8737,146.8833,4485.0
2022-02-14 14:25:00,152.0,152.62,151.74,152.54,5616.0,146.8061,147.4049,146.5549,147.3276,5616.0
2022-02-14 14:30:00,152.37,152.5,151.95,152.38,6261.0,147.1634,147.289,146.7578,147.1731,6261.0
2022-02-14 14:35:00,152.32,152.51,152.26,152.32,4431.0,147.1151,147.2986,147.0572,147.1151,4431.0
2022-02-14 14:40:00,152.34,152.69,152.34,152.55,4813.0,147.1344,147.4725,147.1344,147.3373,4813.0
2022-02-14 14:45:00,152.61,152.83,152.43,152.5,7996.0,147.3952,147.6077,147.2214,147.289,7996.0
2022-02-14 14:50:00,152.63,153.3,152.63,152.88,5363.0,147.4145,148.0616,147.4145,147.656,5363.0
2022-02-14 14:55:00,152.97,153.41,152.85,153.23,5180.0,147.7429,148.1679,147.627,147.994,5180.0
2022-02-14 15:00:00,153.25,153.35,153.15,153.16,4720.0,148.0133,148.1099,147.9168,147.9264,4720.0
2022-02-14 15:05:00,153.14,153.45,152.82,153.45,6323.0,147.9071,148.2065,147.598,148.2065,6323.0
2022-02-14 15:10:00,153.36,153.55,153.12,153.41,4906.0,148.1196,148.3031,147.8878,148.1679,4906.0
2022-02-14 15:15:00,153.4,153.54,152.97,153.08,4086.0,148.1582,148.2934,147.7429,147.8491,4086.0
2022-02-14 15:20:00,152.98,153.47,152.85,153.42,2947.0,147.7526,148.2258,147.627,148.1775,2947.0
2022-02-14 15:25:00,153.35,153.39,153.1,153.1,4045.0,148.1099,148.1486,147.8685,147.8685,4045.0
2022-02-14 15:30:00,153.09,153.9,152.99,153.81,10058.0,147.8588,148.6411,147.7622,148.5542,10058.0
2022-02-14 15:35:00,153.86,153.93,153.58,153.59,11501.0,148.6025,148.6701,148.3321,148.3417,11501.0
2022-02-14 15:40:00,153.75,153.75,153.15,153.37,11200.0,148.4963,148.4963,147.9168,148.1292,11200.0
2022-02-14 15:45:00,153.37,153.78,153.05,153.72,13250.0,148.1292,148.5252,147.8202,148.4673,13250.0
2022-02-14 15:50:00,153.67,153.7,153.06,153.28,25931.0,148.419,148.448,147.8298,148.0423,25931.0
2022-02-14 15:55:00,153.23,153.67,153.2,153.32,80173.0,147.994,148.419,147.965,148.0809,80173.0
2022-02-15 09:30:00,155.0,155.91,154.5,155.91,11410.0,149.7035,150.5824,149.2206,150.5824,11410.0
2022-02-15 09:35:00,156.15,156.59,155.95,156.23,4791.0,150.8142,151.2392,150.6211,150.8915,4791.0
2022-02-15 09:40:00,156.42,156.53,155.68,156.53,6650.0,151.075,151.1813,150.3603,151.1813,6650.0
2022-02-15 09:45:00,156.33,156.49,155.75,155.94,7011.0,150.9881,151.1426,150.4279,150.6114,7011.0
2022-02-15 09:50:00,155.9,155.93,155.18,155.71,2612.0,150.5728,150.6018,149.8774,150.3893,2612.0
2022-02-15 09:55:00,155.73,155.83,155.06,155.06,4661.0,150.4086,150.5052,149.7615,149.7615,4661.0
2022-02-15 10:00:00,155.13,155.47,154.69,154.83,4580.0,149.8291,150.1575,149.4041,149.5394,4580.0
2022-02-15 10:05:00,154.9,155.01,154.71,154.85,8319.0,149.607,149.7132,149.4235,149.5587,8319.0
2022-02-15 10:10:00,154.8,154.9,154.47,154.75,4960.0,149.5104,149.607,149.1917,149.4621,4960.0
2022-02-15 10:15:00,154.85,155.14,154.78,154.91,3013.0,149.5587,149.8388,149.4911,149.6166,3013.0
2022-02-15 10:20:00,154.89,155.0,154.75,154.84,5097.0,149.5973,149.7035,149.4621,149.549,5097.0
2022-02-15 10:25:00,154.76,155.12,154.48,155.03,3313.0,149.4717,149.8194,149.2013,149.7325,3313.0
2022-02-15 10:30:00,154.98,155.0,154.65,154.9,1750.0,149.6842,149.7035,149.3655,149.607,1750.0
2022-02-15 10:35:00,154.85,155.11,154.85,155.03,6778.0,149.5587,149.8098,149.5587,149.7325,6778.0
2022-02-15 10:40:00,155.03,155.09,154.9,155.09,3607.0,149.7325,149.7905,149.607,149.7905,3607.0
2022-02-15 10:45:00,155.08,155.47,155.08,155.44,6709.0,149.7808,150.1575,149.7808,150.1285,6709.0
2022-02-15 10:50:00,155.43,155.64,155.41,155.41,8218.0,150.1188,150.3217,150.0995,150.0995,8218.0
2022-02-15 10:55:00,155.4,155.4,155.04,155.24,2501.0,150.0899,150.0899,149.7422,149.9353,2501.0
2022-02-15 11:00:00,155.11,155.27,155.1,155.18,1300.0,149.8098,149.9643,149.8001,149.8774,1300.0
2022-02-15 11:05:00,155.17,155.36,154.97,155.31,5357.0,149.8677,150.0512,149.6746,150.0029,5357.0
2022-02-15 11:10:00,155.32,155.32,154.92,155.0,2208.0,150.0126,150.0126,149.6263,149.7035,2208.0
2022-02-15 11:15:00,154.93,155.02,154.82,154.86,2900.0,149.6359,149.7229,149.5297,149.5683,2900.0
2022-02-15 11:20:00,154.83,154.85,154.66,154.79,3140.0,149.5394,149.5587,149.3752,149.5007,3140.0
2022-02-15 11:25:00,154.67,154.67,154.16,154.52,3347.0,149.3848,149.3848,148.8922,149.2399,3347.0
2022-02-15 11:30:00,154.49,154.71,154.3,154.69,2267.0,149.211,149.4235,149.0275,149.4041,2267.0
2022-02-15 11:35:00,154.7,154.77,154.44,154.59,1052.0,149.4138,149.4814,149.1627,149.3076,1052.0
2022-02-15 11:40:00,154.55,154.55,154.37,154.37,2302.0,149.2689,149.2689,149.0951,149.0951,2302.0
2022-02-15 11:45:00,154.32,154.47,154.32,154.43,2457.0,149.0468,149.1917,149.0468,149.153,2457.0
2022-02-15 11:50:00,154.43,154.43,154.25,154.25,2728.0,149.153,149.153,148.9792,148.9792,2728.0
2022-02-15 11:55:00,154.3,154.54,154.29,154.5,2663.0,149.0275,149.2593,149.0178,149.2206,2663.0
2022-02-15 12:00:00,154.63,154.78,154.46,154.55,3730.0,149.3462,149.4911,149.182,149.2689,3730.0
2022-02-15 12:05:00,154.52,154.52,154.2,154.2,1626.0,149.2399,149.2399,148.9309,148.9309,1626.0
2022-02-15 12:10:00,154.25,154.38,154.19,154.19,3863.0,148.9792,149.1047,148.9212,148.9212,3863.0
2022-02-15 12:15:00,154.1,154.14,154.0,154.0,1907.0,148.8343,148.8729,148.7377,148.7377,1907.0
2022-02-15 12:20:00,153.98,154.06,153.85,153.93,4855.0,148.7184,148.7957,148.5928,148.6701,4855.0
2022-02-15 12:25:00,153.84,154.17,153.84,154.17,4210.0,148.5832,148.9019,148.5832,148.9019,4210.0
2022-02-15 12:30:00,154.12,154.16,153.92,154.03,3331.0,148.8536,148.8922,148.6604,148.7667,3331.0
2022-02-15 12:35:00,154.08,154.24,154.07,154.21,1900.0,148.815,148.9695,148.8053,148.9405,1900.0
2022-02-15 12:40:00,154.17,154.21,154.13,154.14,500.0,148.9019,148.9405,148.8633,148.8729,500.0
2022-02-15 12:45:00,154.21,154.21,153.98,154.09,4753.0,148.9405,148.9405,148.7184,148.8246,4753.0
2022-02-15 12:50:00,153.98,154.14,153.98,154.09,900.0,148.7184,148.8729,148.7184,148.8246,900.0
2022-02-15 12:55:00,154.08,154.16,154.06,154.16,1229.0,148.815,148.8922,148.7957,148.8922,1229.0
2022-02-15 13:00:00,154.22,154.39,154.21,154.25,2124.0,148.9502,149.1144,148.9405,148.9792,2124.0
2022-02-15 13:05:00,154.21,154.46,154.21,154.36,1906.0,148.9405,149.182,148.9405,149.0854,1906.0
2022-02-15 13:10:00,154.41,154.58,154.39,154.58,3273.0,149.1337,149.2979,149.1144,149.2979,3273.0
2022-02-15 13:15:00,154.53,154.71,154.51,154.71,1894.0,149.2496,149.4235,149.2303,149.4235,1894.0
2022-02-15 13:20:00,154.79,155.11,154.79,154.81,3008.0,149.5007,149.8098,149.5007,149.52,3008.0
2022-02-15 13:25:00,154.89,154.96,154.76,154.89,2812.0,149.5973,149.6649,149.4717,149.5973,2812.0
2022-02-15 13:30:00,154.89,154.92,154.83,154.84,1309.0,149.5973,149.6263,149.5394,149.549,1309.0
2022-02-15 13:35:00,154.84,154.85,154.64,154.64,1704.0,149.549,149.5587,149.3558,149.3558,1704.0
2022-02-15 13:40:00,154.63,154.81,154.62,154.78,2718.0,149.3462,149.52,149.3365,149.4911,2718.0
2022-02-15 13:45:00,154.7,154.88,154.61,154.83,3014.0,149.4138,149.5876,149.3269,149.5394,3014.0
2022-02-15 13:50:00,154.91,154.94,154.81,154.94,3760.0,149.6166,149.6456,149.52,149.6456,3760.0
2022-02-15 13:55:00,154.94,155.02,154.88,154.89,2300.0,149.6456,149.7229,149.5876,149.5973,2300.0
2022-02-15 14:00:00,154.83,154.91,154.74,154.8,2303.0,149.5394,149.6166,149.4524,149.5104,2303.0
2022-02-15 14:05:00,154.72,154.73,154.31,154.31,2079.0,149.4331,149.4428,149.0371,149.0371,2079.0
2022-02-15 14:10:00,154.35,154.42,154.22,154.26,1007.0,149.0758,149.1434,148.9502,148.9888,1007.0
2022-02-15 14:15:00,154.31,154.79,154.22,154.78,3216.0,149.0371,149.5007,148.9502,149.4911,3216.0
2022-02-15 14:20:00,154.71,154.93,154.57,154.57,3413.0,149.4235,149.6359,149.2882,149.2882,3413.0
2022-02-15 14:25:00,154.6,154.6,154.45,154.52,700.0,149.3172,149.3172,149.1723,149.2399,700.0
2022-02-15 14:30:00,154.48,154.72,154.48,154.53,3858.0,149.2013,149.4331,149.2013,149.2496,3858.0
2022-02-15 14:35:00,154.57,154.68,154.51,154.51,1782.0,149.2882,149.3945,149.2303,149.2303,1782.0
2022-02-15 14:40:00,154.53,154.81,154.44,154.81,6297.0,149.2496,149.52,149.1627,149.52,6297.0
2022-02-15 14:45:00,154.89,154.89,154.66,154.74,3898.0,149.5973,149.5973,149.3752,149.4524,3898.0
2022-02-15 14:50:00,154.7,154.75,154.53,154.61,2550.0,149.4138,149.4621,149.2496,149.3269,2550.0
2022-02-15 14:55:00,154.65,154.96,154.64,154.7,4536.0,149.3655,149.6649,149.3558,149.4138,4536.0
2022-02-15 15:00:00,154.72,155.03,154.72,154.96,3208.0,149.4331,149.7325,149.4331,149.6649,3208.0
2022-02-15 15:05:00,155.01,155.04,154.95,154.96,2784.0,149.7132,149.7422,149.6553,149.6649,2784.0
2022-02-15 15:10:00,154.92,155.03,154.92,155.0,4062.0,149.6263,149.7325,149.6263,149.7035,4062.0
2022-02-15 15:15:00,154.93,155.04,154.8,154.97,3409.0,149.6359,149.7422,149.5104,149.6746,3409.0
2022-02-15 15:20:00,154.94,154.99,154.79,154.87,3242.0,149.6456,149.6939,149.5007,149.578,3242.0
2022-02-15 15:25:00,154.85,154.91,154.74,154.78,3676.0,149.5587,149.6166,149.4524,149.4911,3676.0
2022-02-15 15:30:00,154.75,154.83,154.5,154.6,10799.0,149.4621,149.5394,149.2206,149.3172,10799.0
2022-02-15 15:35:00,154.63,154.94,154.62,154.69,15264.0,149.3462,149.6456,149.3365,149.4041,15264.0
2022-02-15 15:40:00,154.62,154.91,154.5,154.81,12360.0,149.3365,149.6166,149.2206,149.52,12360.0
2022-02-15 15:45:00,154.81,155.05,154.66,155.05,17987.0,149.52,149.7518,149.3752,149.7518,17987.0
2022-02-15 15:50:00,155.16,155.53,155.16,155.23,29803.0,149.8581,150.2154,149.8581,149.9257,29803.0
2022-02-15 15:55:00,155.1,155.43,155.05,155.37,53194.0,149.8001,150.1188,149.7518,150.0609,53194.0
2022-02-16 09:30:00,154.87,155.22,154.87,155.22,6094.0,149.578,149.916,149.578,149.916,6094.0
2022-02-16 09:35:00,155.4,155.76,155.04,155.76,1389.0,150.0899,150.4376,149.7422,150.4376,1389.0
2022-02-16 09:40:00,155.5,155.51,155.16,155.16,809.0,150.1865,150.1961,149.8581,149.8581,809.0
2022-02-16 09:45:00,155.03,155.16,154.74,154.83,2576.0,149.7325,149.8581,149.4524,149.5394,2576.0
2022-02-16 09:50:00,154.72,154.96,154.56,154.69,2504.0,149.4331,149.6649,149.2786,149.4041,2504.0
2022-02-16 09:55:00,154.69,154.69,154.53,154.62,900.0,149.4041,149.4041,149.2496,149.3365,900.0
2022-02-16 10:00:00,154.68,154.68,154.32,154.5,4842.0,149.3945,149.3945,149.0468,149.2206,4842.0
2022-02-16 10:05:00,154.69,154.69,154.32,154.32,3343.0,149.4041,149.4041,149.0468,149.0468,3343.0
2022-02-16 10:10:00,154.4,154.5,154.22,154.28,3932.0,149.124,149.2206,148.9502,149.0081,3932.0
2022-02-16 10:15:00,154.31,154.32,154.12,154.12,3102.0,149.0371,149.0468,148.8536,148.8536,3102.0
2022-02-16 10:20:00,154.01,154.37,154.01,154.35,6219.0,148.7474,149.0951,148.7474,149.0758,6219.0
2022-02-16 10:25:00,154.37,154.93,154.37,154.93,5202.0,149.0951,149.6359,149.0951,149.6359,5202.0
2022-02-16 10:30:00,155.02,155.13,154.96,154.97,2117.0,149.7229,149.8291,149.6649,149.6746,2117.0
2022-02-16 10:35:00,154.94,155.0,154.72,154.72,1301.0,149.6456,149.7035,149.4331,149.4331,1301.0
2022-02-16 10:40:00,154.71,154.71,154.49,154.59,2408.0,149.4235,149.4235,149.211,149.3076,2408.0
2022-02-16 10:45:00,154.54,154.56,154.32,154.44,2201.0,149.2593,149.2786,149.0468,149.1627,2201.0
2022-02-16 10:50:00,154.44,154.56,154.44,154.52,1200.0,149.1627,149.2786,149.1627,149.2399,1200.0
2022-02-16 10:55:00,154.48,154.52,154.36,154.46,4221.0,149.2013,149.2399,149.0854,149.182,4221.0
2022-02-16 11:00:00,154.52,154.67,154.48,154.63,2541.0,149.2399,149.3848,149.2013,149.3462,2541.0
2022-02-16 11:05:00,154.6,154.68,154.54,154.58,1944.0,149.3172,149.3945,149.2593,149.2979,1944.0
2022-02-16 11:10:00,154.6,154.67,154.58,154.67,889.0,149.3172,149.3848,149.2979,149.3848,889.0
2022-02-16 11:15:00,154.77,154.87,154.64,154.64,1402.0,149.4814,149.578,149.3558,149.3558,1402.0
2022-02-16 11:20:00,154.61,154.68,154.6,154.65,1908.0,149.3269,149.3945,149.3172,149.3655,1908.0
2022-02-16 11:25:00,154.7,154.87,154.67,154.86,1700.0,149.4138,149.578,149.3848,149.5683,1700.0
2022-02-16 11:30:00,154.8,154.87,154.71,154.71,1769.0,149.5104,149.578,149.4235,149.4235,1769.0
2022-02-16 11:35:00,154.76,155.02,154.74,154.74,8147.0,149.4717,149.7229,149.4524,149.4524,8147.0
2022-02-16 11:40:00,154.76,154.96,154.76,154.94,1100.0,149.4717,149.6649,149.4717,149.6456,1100.0
2022-02-16 11:45:00,154.89,155.29,154.86,155.13,1000.0,149.5973,149.9836,149.5683,149.8291,1000.0
2022-02-16 11:50:00,155.24,155.48,155.16,155.16,2048.0,149.9353,150.1671,149.8581,149.8581,2048.0
2022-02-16 11:55:00,155.18,155.27,155.03,155.03,1401.0,149.8774,149.9643,149.7325,149.7325,1401.0
2022-02-16 12:00:00,155.03,155.03,155.03,155.03,0.0,149.7325,149.7325,149.7325,149.7325,0.0
2022-02-16 12:05:00,154.76,154.92,154.76,154.87,1128.0,149.4717,149.6263,149.4717,149.578,1128.0
2022-02-16 12:10:00,154.96,154.96,154.96,154.96,211.0,149.6649,149.6649,149.6649,149.6649,211.0
2022-02-16 12:15:00,155.1,155.18,155.1,155.15,2061.0,149.8001,149.8774,149.8001,149.8484,2061.0
2022-02-16 12:20:00,155.07,155.07,155.07,155.07,114.0,149.7712,149.7712,149.7712,149.7712,114.0
2022-02-16 12:25:00,155.19,155.24,155.11,155.19,1570.0,149.887,149.9353,149.8098,149.887,1570.0
2022-02-16 12:30:00,155.19,155.43,155.15,155.15,3054.0,149.887,150.1188,149.8484,149.8484,3054.0
2022-02-16 12:35:00,155.26,155.74,155.25,155.74,2619.0,149.9547,150.4183,149.945,150.4183,2619.0
2022-02-16 12:40:00,155.73,156.11,155.64,155.87,4350.0,150.4086,150.7756,150.3217,150.5438,4350.0
2022-02-16 12:45:00,155.87,156.02,155.85,156.02,1510.0,150.5438,150.6887,150.5245,150.6887,1510.0
2022-02-16 12:50:00,155.94,156.23,155.93,156.22,2105.0,150.6114,150.8915,150.6018,150.8819,2105.0
2022-02-16 12:55:00,156.22,156.27,156.06,156.26,2500.0,150.8819,150.9301,150.7273,150.9205,2500.0
2022-02-16 13:00:00,156.26,156.28,155.91,155.91,2000.0,150.9205,150.9398,150.5824,150.5824,2000.0
2022-02-16 13:05:00,155.68,155.7,155.48,155.7,1157.0,150.3603,150.3796,150.1671,150.3796,1157.0
2022-02-16 13:10:00,155.65,155.69,155.65,155.69,868.0,150.3313,150.37,150.3313,150.37,868.0
2022-02-16 13:15:00,155.68,155.68,155.54,155.64,765.0,150.3603,150.3603,150.2251,150.3217,765.0
2022-02-16 13:20:00,155.59,155.59,155.35,155.35,925.0,150.2734,150.2734,150.0416,150.0416,925.0
2022-02-16 13:25:00,155.29,155.37,155.26,155.37,2559.0,149.9836,150.0609,149.9547,150.0609,2559.0
2022-02-16 13:30:00,155.37,155.5,155.33,155.42,2145.0,150.0609,150.1865,150.0223,150.1092,2145.0
2022-02-16 13:35:00,155.42,155.5,155.42,155.44,800.0,150.1092,150.1865,150.1092,150.1285,800.0
2022-02-16 13:40:00,155.39,155.39,155.16,155.32,698.0,150.0802,150.0802,149.8581,150.0126,698.0
2022-02-16 13:45:00,155.38,155.42,155.34,155.41,1332.0,150.0706,150.1092,150.0319,150.0995,1332.0
2022-02-16 13:50:00,155.5,155.56,155.29,155.29,1493.0,150.1865,150.2444,149.9836,149.9836,1493.0
2022-02-16 13:55:00,155.27,155.34,155.15,155.34,2195.0,149.9643,150.0319,149.8484,150.0319,2195.0
2022-02-16 14:00:00,155.57,155.67,154.94,155.29,1569.0,150.2541,150.3506,149.6456,149.9836,1569.0
2022-02-16 14:05:00,155.64,155.71,155.25,155.68,1469.0,150.3217,150.3893,149.945,150.3603,1469.0
2022-02-16 14:10:00,155.42,155.54,155.25,155.54,2275.0,150.1092,150.2251,149.945,150.2251,2275.0
2022-02-16 14:15:00,155.46,155.78,155.44,155.62,4941.0,150.1478,150.4569,150.1285,150.3024,4941.0
2022-02-16 14:20:00,155.67,156.1,155.67,156.07,1503.0,150.3506,150.766,150.3506,150.737,1503.0
2022-02-16 14:25:00,155.97,156.19,155.96,155.96,900.0,150.6404,150.8529,150.6307,150.6307,900.0
2022-02-16 14:30:00,156.13,156.36,156.01,156.01,2444.0,150.7949,151.0171,150.679,150.679,2444.0
2022-02-16 14:35:00,156.0,156.1,155.66,155.89,2212.0,150.6694,150.766,150.341,150.5631,2212.0
2022-02-16 14:40:00,155.53,155.82,155.47,155.82,802.0,150.2154,150.4955,150.1575,150.4955,802.0
2022-02-16 14:45:00,155.89,155.91,155.66,155.68,1318.0,150.5631,150.5824,150.341,150.3603,1318.0
2022-02-16 14:50:00,155.75,155.91,155.75,155.81,635.0,150.4279,150.5824,150.4279,150.4859,635.0
2022-02-16 14:55:00,155.92,156.19,155.87,156.08,7432.0,150.5921,150.8529,150.5438,150.7466,7432.0
2022-02-16 15:00:00,156.1,156.27,155.96,156.27,1812.0,150.766,150.9301,150.6307,150.9301,1812.0
2022-02-16 15:05:00,156.27,156.27,156.15,156.23,1658.0,150.9301,150.9301,150.8142,150.8915,1658.0
2022-02-16 15:10:00,156.16,156.16,156.08,156.15,1696.0,150.8239,150.8239,150.7466,150.8142,1696.0
2022-02-16 15:15:00,156.07,156.13,156.07,156.13,511.0,150.737,150.7949,150.737,150.7949,511.0
2022-02-16 15:20:00,156.21,156.25,156.1,156.17,6601.0,150.8722,150.9108,150.766,150.8336,6601.0
2022-02-16 15:25:00,156.18,156.26,156.05,156.24,2600.0,150.8432,150.9205,150.7177,150.9012,2600.0
2022-02-16 15:30:00,156.26,156.28,156.08,156.15,3219.0,150.9205,150.9398,150.7466,150.8142,3219.0
2022-02-16 15:35:00,156.19,156.4,156.18,156.4,4574.0,150.8529,151.0557,150.8432,151.0557,4574.0
2022-02-16 15:40:00,156.36,156.6,156.3,156.54,6969.0,151.0171,151.2489,150.9591,151.1909,6969.0
2022-02-16 15:45:00,156.48,156.72,156.48,156.58,12452.0,151.133,151.3648,151.133,151.2296,12452.0
2022-02-16 15:50:00,156.63,156.7,156.41,156.49,13524.0,151.2778,151.3455,151.0654,151.1426,13524.0
2022-02-16 15:55:00,156.43,156.47,156.05,156.22,31798.0,151.0847,151.1233,150.7177,150.8819,31798.0
2022-02-17 09:30:00,155.44,155.62,155.0,155.06,6561.0,150.1285,150.3024,149.7035,149.7615,6561.0
2022-02-17 09:35:00,154.94,155.7,154.94,155.59,2100.0,149.6456,150.3796,149.6456,150.2734,2100.0
2022-02-17 09:40:00,155.53,155.54,154.49,154.93,2321.0,150.2154,150.2251,149.211,149.6359,2321.0
2022-02-17 09:45:00,155.18,155.18,154.35,154.35,3104.0,149.8774,149.8774,149.0758,149.0758,3104.0
2022-02-17 09:50:00,154.19,154.39,153.73,153.95,5434.0,148.9212,149.1144,148.4769,148.6894,5434.0
2022-02-17 09:55:00,153.95,154.11,153.66,153.81,3234.0,148.6894,148.844,148.4093,148.5542,3234.0
2022-02-17 10:00:00,153.72,153.72,153.56,153.56,517.0,148.4673,148.4673,148.3127,148.3127,517.0
2022-02-17 10:05:00,153.5,153.89,153.5,153.71,5603.0,148.2548,148.6315,148.2548,148.4576,5603.0
2022-02-17 10:10:00,154.07,154.94,154.07,154.66,4600.0,148.8053,149.6456,148.8053,149.3752,4600.0
2022-02-17 10:15:00,154.49,154.86,154.29,154.6,6248.0,149.211,149.5683,149.0178,149.3172,6248.0
2022-02-17 10:20:00,154.62,154.62,154.31,154.38,1600.0,149.3365,149.3365,149.0371,149.1047,1600.0
2022-02-17 10:25:00,154.28,154.4,154.17,154.36,2125.0,149.0081,149.124,148.9019,149.0854,2125.0
2022-02-17 10:30:00,153.88,154.19,153.88,153.89,1261.0,148.6218,148.9212,148.6218,148.6315,1261.0
2022-02-17 10:35:00,153.88,154.08,153.79,154.08,2271.0,148.6218,148.815,148.5349,148.815,2271.0
2022-02-17 10:40:00,154.02,154.07,153.94,153.94,1852.0,148.757,148.8053,148.6798,148.6798,1852.0
2022-02-17 10:45:00,153.78,154.19,153.75,153.81,1778.0,148.5252,148.9212,148.4963,148.5542,1778.0
2022-02-17 10:50:00,153.74,154.01,153.74,153.89,1382.0,148.4866,148.7474,148.4866,148.6315,1382.0
2022-02-17 10:55:00,154.17,154.29,154.07,154.07,2883.0,148.9019,149.0178,148.8053,148.8053,2883.0
2022-02-17 11:00:00,154.17,154.38,154.15,154.34,2097.0,148.9019,149.1047,148.8826,149.0661,2097.0
2022-02-17 11:05:00,154.34,154.63,154.34,154.45,2652.0,149.0661,149.3462,149.0661,149.1723,2652.0
2022-02-17 11:10:00,154.39,154.72,154.33,154.65,3303.0,149.1144,149.4331,149.0564,149.3655,3303.0
2022-02-17 11:15:00,154.6,154.6,154.47,154.47,200.0,149.3172,149.3172,149.1917,149.1917,200.0
2022-02-17 11:20:00,154.42,154.51,154.38,154.39,1169.0,149.1434,149.2303,149.1047,149.1144,1169.0
2022-02-17 11:25:00,154.3,154.39,154.25,154.34,2130.0,149.0275,149.1144,148.9792,149.0661,2130.0
2022-02-17 11:30:00,154.35,154.39,154.04,154.04,1163.0,149.0758,149.1144,148.7763,148.7763,1163.0
2022-02-17 11:35:00,154.16,154.35,154.16,154.34,2379.0,148.8922,149.0758,148.8922,149.0661,2379.0
2022-02-17 11:40:00,154.32,154.41,154.3,154.31,2701.0,149.0468,149.1337,149.0275,149.0371,2701.0
2022-02-17 11:45:00,154.34,154.54,154.33,154.52,1261.0,149.0661,149.2593,149.0564,149.2399,1261.0
2022-02-17 11:50:00,154.7,154.7,154.66,154.66,500.0,149.4138,149.4138,149.3752,149.3752,500.0
2022-02-17 11:55:00,154.67,154.72,154.56,154.6,2089.0,149.3848,149.4331,149.2786,149.3172,2089.0
2022-02-17 12:00:00,154.71,154.78,154.61,154.78,1351.0,149.4235,149.4911,149.3269,149.4911,1351.0
2022-02-17 12:05:00,154.78,154.84,154.69,154.69,2430.0,149.4911,149.549,149.4041,149.4041,2430.0
2022-02-17 12:10:00,154.69,154.69,154.53,154.61,799.0,149.4041,149.4041,149.2496,149.3269,799.0
2022-02-17 12:15:00,154.7,154.72,154.63,154.7,973.0,149.4138,149.4331,149.3462,149.4138,973.0
2022-02-17 12:20:00,154.61,154.65,154.59,154.65,568.0,149.3269,149.3655,149.3076,149.3655,568.0
2022-02-17 12:25:00,154.61,154.78,154.61,154.78,1064.0,149.3269,149.4911,149.3269,149.4911,1064.0
2022-02-17 12:30:00,154.8,154.92,154.76,154.79,1144.0,149.5104,149.6263,149.4717,149.5007,1144.0
2022-02-17 12:35:00,154.75,154.76,154.68,154.76,1399.0,149.4621,149.4717,149.3945,149.4717,1399.0
2022-02-17 12:40:00,154.75,154.76,154.73,154.74,330.0,149.4621,149.4717,149.4428,149.4524,330.0
2022-02-17 12:45:00,154.7,154.72,154.62,154.7,2411.0,149.4138,149.4331,149.3365,149.4138,2411.0
2022-02-17 12:50:00,154.75,154.91,154.75,154.79,1413.0,149.4621,149.6166,149.4621,149.5007,1413.0
2022-02-17 12:55:00,154.8,154.84,154.79,154.84,527.0,149.5104,149.549,149.5007,149.549,527.0
2022-02-17 13:00:00,154.86,154.86,154.57,154.57,721.0,149.5683,149.5683,149.2882,149.2882,721.0
2022-02-17 13:05:00,154.61,154.66,154.58,154.66,848.0,149.3269,149.3752,149.2979,149.3752,848.0
2022-02-17 13:10:00,154.6,154.7,154.52,154.65,1754.0,149.3172,149.4138,149.2399,149.3655,1754.0
2022-02-17 13:15:00,154.65,154.65,154.65,154.65,0.0,149.3655,149.3655,149.3655,149.3655,0.0
2022-02-17 13:20:00,154.61,154.7,154.61,154.7,1100.0,149.3269,149.4138,149.3269,149.4138,1100.0
2022-02-17 13:25:00,154.65,154.71,154.65,154.71,200.0,149.3655,149.4235,149.3655,149.4235,200.0
2022-02-17 13:30:00,154.7,154.84,154.7,154.78,1291.0,149.4138,149.549,149.4138,149.4911,1291.0
2022-02-17 13:35:00,154.72,154.72,154.59,154.59,957.0,149.4331,149.4331,149.3076,149.3076,957.0
2022-02-17 13:40:00,154.37,154.61,154.37,154.5,1045.0,149.0951,149.3269,149.0951,149.2206,1045.0
2022-02-17 13:45:00,154.4,154.4,154.4,154.4,105.0,149.124,149.124,149.124,149.124,105.0
2022-02-17 13:50:00,154.39,154.53,154.39,154.53,767.0,149.1144,149.2496,149.1144,149.2496,767.0
2022-02-17 13:55:00,154.46,154.46,154.38,154.42,2200.0,149.182,149.182,149.1047,149.1434,2200.0
2022-02-17 14:00:00,154.34,154.4,154.33,154.36,937.0,149.0661,149.124,149.0564,149.0854,937.0
2022-02-17 14:05:00,154.34,154.34,154.18,154.18,897.0,149.0661,149.0661,148.9116,148.9116,897.0
2022-02-17 14:10:00,154.15,154.24,154.14,154.24,624.0,148.8826,148.9695,148.8729,148.9695,624.0
2022-02-17 14:15:00,154.17,154.32,154.16,154.25,1552.0,148.9019,149.0468,148.8922,148.9792,1552.0
2022-02-17 14:20:00,154.28,154.29,153.94,154.03,1500.0,149.0081,149.0178,148.6798,148.7667,1500.0
2022-02-17 14:25:00,153.97,154.22,153.97,154.22,2485.0,148.7087,148.9502,148.7087,148.9502,2485.0
2022-02-17 14:30:00,154.22,154.22,153.9,153.97,1836.0,148.9502,148.9502,148.6411,148.7087,1836.0
2022-02-17 14:35:00,154.01,154.01,153.89,153.92,1147.0,148.7474,148.7474,148.6315,148.6604,1147.0
2022-02-17 14:40:00,153.77,153.85,153.77,153.77,1077.0,148.5156,148.5928,148.5156,148.5156,1077.0
2022-02-17 14:45:00,153.78,153.99,153.78,153.95,2800.0,148.5252,148.7281,148.5252,148.6894,2800.0
2022-02-17 14:50:00,153.97,153.99,153.84,153.84,800.0,148.7087,148.7281,148.5832,148.5832,800.0
2022-02-17 14:55:00,153.93,154.01,153.68,153.76,2708.0,148.6701,148.7474,148.4286,148.5059,2708.0
2022-02-17 15:00:00,153.82,153.91,153.73,153.73,1275.0,148.5639,148.6508,148.4769,148.4769,1275.0
2022-02-17 15:05:00,153.63,153.63,153.52,153.53,1507.0,148.3804,148.3804,148.2741,148.2838,1507.0
2022-02-17 15:10:00,153.42,153.5,153.31,153.31,1538.0,148.1775,148.2548,148.0713,148.0713,1538.0
2022-02-17 15:15:00,153.3,153.34,153.14,153.21,2493.0,148.0616,148.1003,147.9071,147.9747,2493.0
2022-02-17 15:20:00,153.31,153.56,153.3,153.5,3327.0,148.0713,148.3127,148.0616,148.2548,3327.0
2022-02-17 15:25:00,153.5,153.68,153.48,153.53,3316.0,148.2548,148.4286,148.2355,148.2838,3316.0
2022-02-17 15:30:00,153.59,153.64,153.24,153.37,4780.0,148.3417,148.39,148.0037,148.1292,4780.0
2022-02-17 15:35:00,153.34,153.91,153.29,153.91,6921.0,148.1003,148.6508,148.052,148.6508,6921.0
2022-02-17 15:40:00,153.83,153.83,153.54,153.58,5850.0,148.5735,148.5735,148.2934,148.3321,5850.0
2022-02-17 15:45:00,153.63,153.79,153.38,153.38,13837.0,148.3804,148.5349,148.1389,148.1389,13837.0
2022-02-17 15:50:00,153.18,153.46,153.02,153.41,17723.0,147.9457,148.2162,147.7912,148.1679,17723.0
2022-02-17 15:55:00,153.39,153.68,153.34,153.49,42217.0,148.1486,148.4286,148.1003,148.2451,42217.0
2022-02-18 09:30:00,153.45,154.21,153.31,153.4,28145.0,148.2065,148.9405,148.0713,148.1582,28145.0
2022-02-18 09:35:00,153.52,153.59,153.34,153.34,1207.0,148.2741,148.3417,148.1003,148.1003,1207.0
2022-02-18 09:40:00,153.4,153.42,153.18,153.19,400.0,148.1582,148.1775,147.9457,147.9554,400.0
2022-02-18 09:45:00,153.22,153.45,153.07,153.44,3321.0,147.9844,148.2065,147.8395,148.1968,3321.0
2022-02-18 09:50:00,153.57,153.92,153.41,153.92,1611.0,148.3224,148.6604,148.1679,148.6604,1611.0
2022-02-18 09:55:00,154.06,154.06,153.84,153.9,1700.0,148.7957,148.7957,148.5832,148.6411,1700.0
2022-02-18 10:00:00,153.99,154.38,153.83,154.13,5192.0,148.7281,149.1047,148.5735,148.8633,5192.0
2022-02-18 10:05:00,154.1,154.54,154.1,154.42,3420.0,148.8343,149.2593,148.8343,149.1434,3420.0
2022-02-18 10:10:00,154.39,154.44,153.85,154.0,3173.0,149.1144,149.1627,148.5928,148.7377,3173.0
2022-02-18 10:15:00,154.03,154.45,154.03,154.44,3262.0,148.7667,149.1723,148.7667,149.1627,3262.0
2022-02-18 10:20:00,154.28,154.68,154.27,154.52,1826.0,149.0081,149.3945,148.9985,149.2399,1826.0
2022-02-18 10:25:00,154.55,154.69,154.43,154.54,2100.0,149.2689,149.4041,149.153,149.2593,2100.0
2022-02-18 10:30:00,154.36,154.46,153.94,153.94,2502.0,149.0854,149.182,148.6798,148.6798,2502.0
2022-02-18 10:35:00,154.08,154.14,153.85,153.85,1344.0,148.815,148.8729,148.5928,148.5928,1344.0
2022-02-18 10:40:00,153.85,154.02,153.74,154.01,2830.0,148.5928,148.757,148.4866,148.7474,2830.0
2022-02-18 10:45:00,153.88,154.06,153.76,153.76,1904.0,148.6218,148.7957,148.5059,148.5059,1904.0
2022-02-18 10:50:00,153.59,154.22,153.57,154.02,3699.0,148.3417,148.9502,148.3224,148.757,3699.0
2022-02-18 10:55:00,154.06,154.07,153.84,153.94,1805.0,148.7957,148.8053,148.5832,148.6798,1805.0
2022-02-18 11:00:00,153.77,153.91,153.34,153.37,2617.0,148.5156,148.6508,148.1003,148.1292,2617.0
2022-02-18 11:05:00,153.28,153.52,153.26,153.47,4621.0,148.0423,148.2741,148.023,148.2258,4621.0
2022-02-18 11:10:00,153.48,153.63,153.3,153.63,1800.0,148.2355,148.3804,148.0616,148.3804,1800.0
2022-02-18 11:15:00,153.57,153.82,153.56,153.78,4340.0,148.3224,148.5639,148.3127,148.5252,4340.0
2022-02-18 11:20:00,153.84,154.18,153.84,154.07,3832.0,148.5832,148.9116,148.5832,148.8053,3832.0
2022-02-18 11:25:00,154.14,154.18,153.97,154.01,2333.0,148.8729,148.9116,148.7087,148.7474,2333.0
2022-02-18 11:30:00,154.09,154.31,154.09,154.28,1631.0,148.8246,149.0371,148.8246,149.0081,1631.0
2022-02-18 11:35:00,154.23,154.55,154.23,154.52,2856.0,148.9599,149.2689,148.9599,149.2399,2856.0
2022-02-18 11:40:00,154.56,154.66,154.34,154.37,3721.0,149.2786,149.3752,149.0661,149.0951,3721.0
2022-02-18 11:45:00,154.48,154.54,154.14,154.15,4016.0,149.2013,149.2593,148.8729,148.8826,4016.0
2022-02-18 11:50:00,154.01,154.02,153.79,153.84,1950.0,148.7474,148.757,148.5349,148.5832,1950.0
2022-02-18 11:55:00,153.8,153.83,153.55,153.69,5721.0,148.5445,148.5735,148.3031,148.4383,5721.0
2022-02-18 12:00:00,153.64,153.71,153.34,153.34,1117.0,148.39,148.4576,148.1003,148.1003,1117.0
2022-02-18 12:05:00,153.51,153.56,153.38,153.56,3853.0,148.2645,148.3127,148.1389,148.3127,3853.0
2022-02-18 12:10:00,153.53,153.92,153.53,153.72,1280.0,148.2838,148.6604,148.2838,148.4673,1280.0
2022-02-18 12:15:00,153.82,154.15,153.81,154.15,1370.0,148.5639,148.8826,148.5542,148.8826,1370.0
2022-02-18 12:20:00,154.2,154.2,153.73,153.81,1829.0,148.9309,148.9309,148.4769,148.5542,1829.0
2022-02-18 12:25:00,153.84,153.95,153.77,153.86,6559.0,148.5832,148.6894,148.5156,148.6025,6559.0
2022-02-18 12:30:00,153.87,153.98,153.55,153.78,7530.0,148.6122,148.7184,148.3031,148.5252,7530.0
2022-02-18 12:35:00,153.73,153.76,153.3,153.37,6783.0,148.4769,148.5059,148.0616,148.1292,6783.0
2022-02-18 12:40:00,153.43,153.58,153.24,153.54,10140.0,148.1872,148.3321,148.0037,148.2934,10140.0
2022-02-18 12:45:00,153.5,153.69,153.48,153.54,3178.0,148.2548,148.4383,148.2355,148.2934,3178.0
2022-02-18 12:50:00,153.45,153.65,153.39,153.65,1708.0,148.2065,148.3997,148.1486,148.3997,1708.0
2022-02-18 12:55:00,153.42,153.65,153.4,153.58,10299.0,148.1775,148.3997,148.1582,148.3321,10299.0
2022-02-18 13:00:00,153.55,153.75,153.44,153.75,12406.0,148.3031,148.4963,148.1968,148.4963,12406.0
2022-02-18 13:05:00,153.65,153.71,153.65,153.69,1499.0,148.3997,148.4576,148.3997,148.4383,1499.0
2022-02-18 13:10:00,153.69,153.69,153.5,153.5,3679.0,148.4383,148.4383,148.2548,148.2548,3679.0
2022-02-18 13:15:00,153.6,153.82,153.6,153.82,2456.0,148.3514,148.5639,148.3514,148.5639,2456.0
2022-02-18 13:20:00,153.83,154.22,153.72,154.22,1604.0,148.5735,148.9502,148.4673,148.9502,1604.0
2022-02-18 13:25:00,154.1,154.13,153.74,153.75,3087.0,148.8343,148.8633,148.4866,148.4963,3087.0
2022-02-18 13:30:00,153.73,153.95,153.7,153.85,2420.0,148.4769,148.6894,148.448,148.5928,2420.0
2022-02-18 13:35:00,153.81,154.24,153.81,154.21,3580.0,148.5542,148.9695,148.5542,148.9405,3580.0
2022-02-18 13:40:00,154.1,154.22,153.97,154.01,1807.0,148.8343,148.9502,148.7087,148.7474,1807.0
2022-02-18 13:45:00,154.03,154.17,154.03,154.08,1816.0,148.7667,148.9019,148.7667,148.815,1816.0
2022-02-18 13:50:00,154.15,154.33,154.15,154.29,3401.0,148.8826,149.0564,148.8826,149.0178,3401.0
2022-02-18 13:55:00,154.28,154.28,154.15,154.17,1454.0,149.0081,149.0081,148.8826,148.9019,1454.0
2022-02-18 14:00:00,154.15,154.26,154.07,154.24,6793.0,148.8826,148.9888,148.8053,148.9695,6793.0
2022-02-18 14:05:00,154.28,154.35,154.14,154.19,4716.0,149.0081,149.0758,148.8729,148.9212,4716.0
2022-02-18 14:10:00,154.14,154.23,154.1,154.23,5506.0,148.8729,148.9599,148.8343,148.9599,5506.0
2022-02-18 14:15:00,154.19,154.42,154.16,154.42,1900.0,148.9212,149.1434,148.8922,149.1434,1900.0
2022-02-18 14:20:00,154.34,154.82,154.34,154.74,2440.0,149.0661,149.5297,149.0661,149.4524,2440.0
2022-02-18 14:25:00,154.75,154.91,154.68,154.91,1400.0,149.4621,149.6166,149.3945,149.6166,1400.0
2022-02-18 14:30:00,154.89,155.08,154.88,154.92,2100.0,149.5973,149.7808,149.5876,149.6263,2100.0
2022-02-18 14:35:00,154.85,154.86,154.55,154.55,3414.0,149.5587,149.5683,149.2689,149.2689,3414.0
2022-02-18 14:40:00,154.53,154.63,154.49,154.6,2632.0,149.2496,149.3462,149.211,149.3172,2632.0
2022-02-18 14:45:00,154.64,154.76,154.31,154.55,19421.0,149.3558,149.4717,149.0371,149.2689,19421.0
2022-02-18 14:50:00,154.39,154.88,154.35,154.84,4059.0,149.1144,149.5876,149.0758,149.549,4059.0
2022-02-18 14:55:00,154.97,155.1,154.91,155.02,700.0,149.6746,149.8001,149.6166,149.7229,700.0
2022-02-18 15:00:00,155.1,155.14,154.74,154.75,2304.0,149.8001,149.8388,149.4524,149.4621,2304.0
2022-02-18 15:05:00,154.81,154.83,154.43,154.56,2200.0,149.52,149.5394,149.153,149.2786,2200.0
2022-02-18 15:10:00,154.61,154.75,154.42,154.52,2826.0,149.3269,149.4621,149.1434,149.2399,2826.0
2022-02-18 15:15:00,154.52,154.59,154.26,154.26,3751.0,149.2399,149.3076,148.9888,148.9888,3751.0
2022-02-18 15:20:00,154.26,154.35,154.11,154.25,4912.0,148.9888,149.0758,148.844,148.9792,4912.0
2022-02-18 15:25:00,154.27,154.43,154.23,154.23,3023.0,148.9985,149.153,148.9599,148.9599,3023.0
2022-02-18 15:30:00,154.16,154.16,153.72,153.82,4569.0,148.8922,148.8922,148.4673,148.5639,4569.0
2022-02-18 15:35:00,153.92,154.22,153.8,154.14,6264.0,148.6604,148.9502,148.5445,148.8729,6264.0
2022-02-18 15:40:00,154.17,154.6,154.14,154.58,9956.0,148.9019,149.3172,148.8729,149.2979,9956.0
2022-02-18 15:45:00,154.72,154.73,154.26,154.46,8483.0,149.4331,149.4428,148.9888,149.182,8483.0
2022-02-18 15:50:00,154.41,154.53,153.95,154.09,14940.0,149.1337,149.2496,148.6894,148.8246,14940.0
2022-02-18 15:55:00,154.15,154.34,154.03,154.27,54286.0,148.8826,149.0661,148.7667,148.9985,54286.0
2022-02-22 09:30:00,154.53,154.86,154.14,154.15,11316.0,149.2496,149.5683,148.8729,148.8826,11316.0
2022-02-22 09:35:00,154.07,154.07,153.45,153.74,1600.0,148.8053,148.8053,148.2065,148.4866,1600.0
2022-02-22 09:40:00,153.65,154.89,153.65,154.89,3368.0,148.3997,149.5973,148.3997,149.5973,3368.0
2022-02-22 09:45:00,154.22,155.04,154.09,155.04,3100.0,148.9502,149.7422,148.8246,149.7422,3100.0
2022-02-22 09:50:00,155.07,155.36,155.04,155.33,800.0,149.7712,150.0512,149.7422,150.0223,800.0
2022-02-22 09:55:00,155.56,155.56,154.77,155.09,4536.0,150.2444,150.2444,149.4814,149.7905,4536.0
2022-02-22 10:00:00,155.02,155.25,154.9,155.08,3462.0,149.7229,149.945,149.607,149.7808,3462.0
2022-02-22 10:05:00,155.16,155.16,154.73,154.94,2794.0,149.8581,149.8581,149.4428,149.6456,2794.0
2022-02-22 10:10:00,154.82,154.99,154.58,154.99,2148.0,149.5297,149.6939,149.2979,149.6939,2148.0
2022-02-22 10:15:00,154.84,155.0,154.69,154.69,2805.0,149.549,149.7035,149.4041,149.4041,2805.0
2022-02-22 10:20:00,154.77,155.14,154.7,154.81,2729.0,149.4814,149.8388,149.4138,149.52,2729.0
2022-02-22 10:25:00,154.97,155.07,154.86,155.07,2849.0,149.6746,149.7712,149.5683,149.7712,2849.0
2022-02-22 10:30:00,155.14,155.14,154.78,154.93,1300.0,149.8388,149.8388,149.4911,149.6359,1300.0
2022-02-22 10:35:00,154.93,154.99,154.51,154.51,1907.0,149.6359,149.6939,149.2303,149.2303,1907.0
2022-02-22 10:40:00,154.58,154.58,154.24,154.36,907.0,149.2979,149.2979,148.9695,149.0854,907.0
2022-02-22 10:45:00,154.39,154.58,154.11,154.39,2381.0,149.1144,149.2979,148.844,149.1144,2381.0
2022-02-22 10:50:00,154.28,154.36,154.02,154.15,1390.0,149.0081,149.0854,148.757,148.8826,1390.0
2022-02-22 10:55:00,154.07,154.17,153.95,153.95,1524.0,148.8053,148.9019,148.6894,148.6894,1524.0
2022-02-22 11:00:00,153.89,154.03,153.87,153.99,1704.0,148.6315,148.7667,148.6122,148.7281,1704.0
2022-02-22 11:05:00,154.02,154.06,153.81,153.89,2330.0,148.757,148.7957,148.5542,148.6315,2330.0
2022-02-22 11:10:00,153.89,154.2,153.74,153.74,4664.0,148.6315,148.9309,148.4866,148.4866,4664.0
2022-02-22 11:15:00,153.97,154.44,153.94,154.31,3008.0,148.7087,149.1627,148.6798,149.0371,3008.0
2022-02-22 11:20:00,154.19,154.3,154.09,154.27,2366.0,148.9212,149.0275,148.8246,148.9985,2366.0
2022-02-22 11:25:00,154.25,154.59,154.08,154.33,5481.0,148.9792,149.3076,148.815,149.0564,5481.0
2022-02-22 11:30:00,154.37,154.46,153.98,154.13,2027.0,149.0951,149.182,148.7184,148.8633,2027.0
2022-02-22 11:35:00,154.13,154.31,154.1,154.1,1200.0,148.8633,149.0371,148.8343,148.8343,1200.0
2022-02-22 11:40:00,154.15,154.4,154.14,154.4,3834.0,148.8826,149.124,148.8729,149.124,3834.0
2022-02-22 11:45:00,154.48,154.49,154.33,154.49,700.0,149.2013,149.211,149.0564,149.211,700.0
2022-02-22 11:50:00,154.69,154.79,154.32,154.33,1800.0,149.4041,149.5007,149.0468,149.0564,1800.0
2022-02-22 11:55:00,154.22,154.68,154.1,154.53,3702.0,148.9502,149.3945,148.8343,149.2496,3702.0
2022-02-22 12:00:00,154.53,154.77,154.49,154.63,3620.0,149.2496,149.4814,149.211,149.3462,3620.0
2022-02-22 12:05:00,154.59,154.85,154.56,154.85,2962.0,149.3076,149.5587,149.2786,149.5587,2962.0
2022-02-22 12:10:00,154.77,154.77,154.47,154.54,1954.0,149.4814,149.4814,149.1917,149.2593,1954.0
2022-02-22 12:15:00,154.49,154.57,154.38,154.5,1639.0,149.211,149.2882,149.1047,149.2206,1639.0
2022-02-22 12:20:00,154.5,154.6,154.29,154.29,1632.0,149.2206,149.3172,149.0178,149.0178,1632.0
2022-02-22 12:25:00,154.29,154.4,154.29,154.3,800.0,149.0178,149.124,149.0178,149.0275,800.0
2022-02-22 12:30:00,154.13,154.17,153.99,154.12,2537.0,148.8633,148.9019,148.7281,148.8536,2537.0
2022-02-22 12:35:00,154.12,154.23,154.04,154.11,1512.0,148.8536,148.9599,148.7763,148.844,1512.0
2022-02-22 12:40:00,154.09,154.09,153.95,154.06,752.0,148.8246,148.8246,148.6894,148.7957,752.0
2022-02-22 12:45:00,154.15,154.15,153.79,153.8,651.0,148.8826,148.8826,148.5349,148.5445,651.0
2022-02-22 12:50:00,153.89,154.01,153.86,153.98,1855.0,148.6315,148.7474,148.6025,148.7184,1855.0
2022-02-22 12:55:00,154.07,154.07,153.82,153.83,1200.0,148.8053,148.8053,148.5639,148.5735,1200.0
2022-02-22 13:00:00,153.83,153.88,153.62,153.64,1802.0,148.5735,148.6218,148.3707,148.39,1802.0
2022-02-22 13:05:00,153.69,153.76,153.62,153.74,764.0,148.4383,148.5059,148.3707,148.4866,764.0
2022-02-22 13:10:00,153.73,153.88,153.73,153.87,1637.0,148.4769,148.6218,148.4769,148.6122,1637.0
2022-02-22 13:15:00,153.61,153.61,153.39,153.48,1298.0,148.361,148.361,148.1486,148.2355,1298.0
2022-02-22 13:20:00,153.48,153.61,153.44,153.58,1524.0,148.2355,148.361,148.1968,148.3321,1524.0
2022-02-22 13:25:00,153.56,153.56,153.43,153.45,982.0,148.3127,148.3127,148.1872,148.2065,982.0
2022-02-22 13:30:00,153.43,153.43,153.07,153.3,37651.0,148.1872,148.1872,147.8395,148.0616,37651.0
2022-02-22 13:35:00,153.34,153.38,153.21,153.29,1199.0,148.1003,148.1389,147.9747,148.052,1199.0
2022-02-22 13:40:00,153.31,153.38,152.98,153.04,1522.0,148.0713,148.1389,147.7526,147.8105,1522.0
2022-02-22 13:45:00,153.03,153.03,152.83,152.89,3010.0,147.8009,147.8009,147.6077,147.6656,3010.0
2022-02-22 13:50:00,152.86,152.96,152.64,152.65,2422.0,147.6367,147.7333,147.4242,147.4338,2422.0
2022-02-22 13:55:00,152.59,152.67,152.56,152.66,1246.0,147.3759,147.4532,147.3469,147.4435,1246.0
2022-02-22 14:00:00,152.69,152.72,152.59,152.63,1105.0,147.4725,147.5015,147.3759,147.4145,1105.0
2022-02-22 14:05:00,152.71,152.71,152.35,152.39,2024.0,147.4918,147.4918,147.1441,147.1827,2024.0
2022-02-22 14:10:00,152.34,152.75,152.23,152.75,2475.0,147.1344,147.5304,147.0282,147.5304,2475.0
2022-02-22 14:15:00,152.65,152.87,152.59,152.7,1629.0,147.4338,147.6463,147.3759,147.4821,1629.0
2022-02-22 14:20:00,152.93,152.98,152.44,152.69,1502.0,147.7043,147.7526,147.231,147.4725,1502.0
2022-02-22 14:25:00,152.97,153.12,152.65,152.89,3347.0,147.7429,147.8878,147.4338,147.6656,3347.0
2022-02-22 14:30:00,152.75,153.18,152.75,152.95,4933.0,147.5304,147.9457,147.5304,147.7236,4933.0
2022-02-22 14:35:00,153.06,153.32,152.95,153.03,2042.0,147.8298,148.0809,147.7236,147.8009,2042.0
2022-02-22 14:40:00,153.05,153.2,152.85,152.9,1583.0,147.8202,147.965,147.627,147.6753,1583.0
2022-02-22 14:45:00,152.9,153.57,152.66,153.44,3351.0,147.6753,148.3224,147.4435,148.1968,3351.0
2022-02-22 14:50:00,153.57,154.13,153.45,153.95,5045.0,148.3224,148.8633,148.2065,148.6894,5045.0
2022-02-22 14:55:00,154.05,154.28,153.99,154.05,5037.0,148.786,149.0081,148.7281,148.786,5037.0
2022-02-22 15:00:00,154.06,154.44,153.97,154.44,3000.0,148.7957,149.1627,148.7087,149.1627,3000.0
2022-02-22 15:05:00,154.47,154.47,154.1,154.13,13180.0,149.1917,149.1917,148.8343,148.8633,13180.0
2022-02-22 15:10:00,154.24,154.42,154.1,154.11,2116.0,148.9695,149.1434,148.8343,148.844,2116.0
2022-02-22 15:15:00,154.19,154.35,154.05,154.06,4061.0,148.9212,149.0758,148.786,148.7957,4061.0
2022-02-22 15:20:00,154.03,154.2,153.82,153.87,2500.0,148.7667,148.9309,148.5639,148.6122,2500.0
2022-02-22 15:25:00,153.87,154.37,153.84,154.2,5905.0,148.6122,149.0951,148.5832,148.9309,5905.0
2022-02-22 15:30:00,154.15,154.15,153.77,154.07,3203.0,148.8826,148.8826,148.5156,148.8053,3203.0
2022-02-22 15:35:00,154.06,154.15,153.94,154.15,4228.0,148.7957,148.8826,148.6798,148.8826,4228.0
2022-02-22 15:40:00,154.16,154.31,153.87,153.92,13599.0,148.8922,149.0371,148.6122,148.6604,13599.0
2022-02-22 15:45:00,153.92,154.0,153.6,153.68,6130.0,148.6604,148.7377,148.3514,148.4286,6130.0
2022-02-22 15:50:00,153.23,153.44,153.09,153.17,13669.0,147.994,148.1968,147.8588,147.9361,13669.0
2022-02-22 15:55:00,153.11,153.78,153.11,153.73,50819.0,147.8781,148.5252,147.8781,148.4769,50819.0
2022-02-23 09:30:00,153.99,155.16,153.99,155.16,9895.0,148.7281,149.8581,148.7281,149.8581,9895.0
2022-02-23 09:35:00,155.18,155.8,154.93,155.64,5984.0,149.8774,150.4762,149.6359,150.3217,5984.0
2022-02-23 09:40:00,155.32,155.39,155.09,155.36,3677.0,150.0126,150.0802,149.7905,150.0512,3677.0
2022-02-23 09:45:00,155.47,155.54,155.18,155.22,3555.0,150.1575,150.2251,149.8774,149.916,3555.0
2022-02-23 09:50:00,155.03,155.03,154.68,154.84,1217.0,149.7325,149.7325,149.3945,149.549,1217.0
2022-02-23 09:55:00,154.77,155.07,154.77,154.97,3341.0,149.4814,149.7712,149.4814,149.6746,3341.0
2022-02-23 10:00:00,154.68,154.89,154.46,154.77,4720.0,149.3945,149.5973,149.182,149.4814,4720.0
2022-02-23 10:05:00,154.69,154.77,154.39,154.39,3637.0,149.4041,149.4814,149.1144,149.1144,3637.0
2022-02-23 10:10:00,154.15,154.25,154.01,154.24,3919.0,148.8826,148.9792,148.7474,148.9695,3919.0
2022-02-23 10:15:00,154.11,154.42,154.11,154.27,6598.0,148.844,149.1434,148.844,148.9985,6598.0
2022-02-23 10:20:00,154.17,154.38,153.89,153.96,2912.0,148.9019,149.1047,148.6315,148.6991,2912.0
2022-02-23 10:25:00,154.17,154.18,153.87,153.92,1700.0,148.9019,148.9116,148.6122,148.6604,1700.0
2022-02-23 10:30:00,153.77,154.01,153.73,153.95,2999.0,148.5156,148.7474,148.4769,148.6894,2999.0
2022-02-23 10:35:00,154.03,154.33,154.01,154.15,1953.0,148.7667,149.0564,148.7474,148.8826,1953.0
2022-02-23 10:40:00,154.1,154.12,153.93,153.99,2909.0,148.8343,148.8536,148.6701,148.7281,2909.0
2022-02-23 10:45:00,154.03,154.31,154.0,154.25,5221.0,148.7667,149.0371,148.7377,148.9792,5221.0
2022-02-23 10:50:00,154.18,154.3,154.18,154.3,2005.0,148.9116,149.0275,148.9116,149.0275,2005.0
2022-02-23 10:55:00,154.3,154.31,153.94,153.94,3503.0,149.0275,149.0371,148.6798,148.6798,3503.0
2022-02-23 11:00:00,153.94,154.16,153.71,153.81,7064.0,148.6798,148.8922,148.4576,148.5542,7064.0
2022-02-23 11:05:00,153.74,153.92,153.65,153.8,4047.0,148.4866,148.6604,148.3997,148.5445,4047.0
2022-02-23 11:10:00,153.88,153.88,153.55,153.55,1235.0,148.6218,148.6218,148.3031,148.3031,1235.0
2022-02-23 11:15:00,153.68,153.73,153.52,153.68,2544.0,148.4286,148.4769,148.2741,148.4286,2544.0
2022-02-23 11:20:00,153.75,153.83,153.6,153.6,2200.0,148.4963,148.5735,148.3514,148.3514,2200.0
2022-02-23 11:25:00,153.59,153.72,153.51,153.57,2306.0,148.3417,148.4673,148.2645,148.3224,2306.0
2022-02-23 11:30:00,153.65,153.83,153.45,153.83,4449.0,148.3997,148.5735,148.2065,148.5735,4449.0
2022-02-23 11:35:00,153.63,153.97,153.53,153.84,1926.0,148.3804,148.7087,148.2838,148.5832,1926.0
2022-02-23 11:40:00,153.76,153.86,153.41,153.47,6532.0,148.5059,148.6025,148.1679,148.2258,6532.0
2022-02-23 11:45:00,153.49,153.61,153.42,153.51,5149.0,148.2451,148.361,148.1775,148.2645,5149.0
2022-02-23 11:50:00,153.52,153.61,153.28,153.28,5707.0,148.2741,148.361,148.0423,148.0423,5707.0
2022-02-23 11:55:00,153.27,153.57,153.16,153.37,8099.0,148.0327,148.3224,147.9264,148.1292,8099.0
2022-02-23 12:00:00,153.36,153.58,153.28,153.56,4188.0,148.1196,148.3321,148.0423,148.3127,4188.0
2022-02-23 12:05:00,153.73,153.77,153.59,153.69,2068.0,148.4769,148.5156,148.3417,148.4383,2068.0
2022-02-23 12:10:00,153.77,153.97,153.76,153.83,4609.0,148.5156,148.7087,148.5059,148.5735,4609.0
2022-02-23 12:15:00,153.83,154.23,153.83,154.23,1410.0,148.5735,148.9599,148.5735,148.9599,1410.0
2022-02-23 12:20:00,154.38,154.5,154.27,154.48,4600.0,149.1047,149.2206,148.9985,149.2013,4600.0
2022-02-23 12:25:00,154.4,154.56,154.36,154.46,2632.0,149.124,149.2786,149.0854,149.182,2632.0
2022-02-23 12:30:00,154.47,154.52,154.2,154.34,6359.0,149.1917,149.2399,148.9309,149.0661,6359.0
2022-02-23 12:35:00,154.38,154.44,154.25,154.25,1554.0,149.1047,149.1627,148.9792,148.9792,1554.0
2022-02-23 12:40:00,154.24,154.69,154.23,154.69,4940.0,148.9695,149.4041,148.9599,149.4041,4940.0
2022-02-23 12:45:00,154.63,154.69,154.41,154.41,4481.0,149.3462,149.4041,149.1337,149.1337,4481.0
2022-02-23 12:50:00,154.27,154.37,154.1,154.3,4327.0,148.9985,149.0951,148.8343,149.0275,4327.0
2022-02-23 12:55:00,154.34,154.37,154.27,154.32,5399.0,149.0661,149.0951,148.9985,149.0468,5399.0
2022-02-23 13:00:00,154.34,154.34,154.1,154.17,1523.0,149.0661,149.0661,148.8343,148.9019,1523.0
2022-02-23 13:05:00,154.17,154.21,154.06,154.12,2363.0,148.9019,148.9405,148.7957,148.8536,2363.0
2022-02-23 13:10:00,154.16,154.21,153.57,153.69,2578.0,148.8922,148.9405,148.3224,148.4383,2578.0
2022-02-23 13:15:00,153.6,153.88,153.6,153.84,1350.0,148.3514,148.6218,148.3514,148.5832,1350.0
2022-02-23 13:20:00,153.84,153.85,153.57,153.71,1674.0,148.5832,148.5928,148.3224,148.4576,1674.0
2022-02-23 13:25:00,153.87,153.98,153.67,153.67,2922.0,148.6122,148.7184,148.419,148.419,2922.0
2022-02-23 13:30:00,153.79,153.79,153.41,153.41,2327.0,148.5349,148.5349,148.1679,148.1679,2327.0
2022-02-23 13:35:00,153.19,153.43,153.19,153.43,4377.0,147.9554,148.1872,147.9554,148.1872,4377.0
2022-02-23 13:40:00,153.64,153.82,153.63,153.73,754.0,148.39,148.5639,148.3804,148.4769,754.0
2022-02-23 13:45:00,153.8,154.07,153.71,154.01,9035.0,148.5445,148.8053,148.4576,148.7474,9035.0
2022-02-23 13:50:00,153.89,153.97,153.32,153.35,18302.0,148.6315,148.7087,148.0809,148.1099,18302.0
2022-02-23 13:55:00,153.36,153.71,153.32,153.64,18506.0,148.1196,148.4576,148.0809,148.39,18506.0
2022-02-23 14:00:00,153.65,153.89,153.31,153.4,5119.0,148.3997,148.6315,148.0713,148.1582,5119.0
2022-02-23 14:05:00,153.4,153.75,153.33,153.4,21307.0,148.1582,148.4963,148.0906,148.1582,21307.0
2022-02-23 14:10:00,153.51,153.69,153.1,153.39,12247.0,148.2645,148.4383,147.8685,148.1486,12247.0
2022-02-23 14:15:00,153.35,153.54,153.21,153.47,4438.0,148.1099,148.2934,147.9747,148.2258,4438.0
2022-02-23 14:20:00,153.35,153.42,152.54,152.54,36895.0,148.1099,148.1775,147.3276,147.3276,36895.0
2022-02-23 14:25:00,152.62,153.0,152.62,152.84,15824.0,147.4049,147.7719,147.4049,147.6174,15824.0
2022-02-23 14:30:00,152.8,152.94,152.68,152.74,4813.0,147.5787,147.7139,147.4628,147.5208,4813.0
2022-02-23 14:35:00,152.85,152.94,152.74,152.78,4454.0,147.627,147.7139,147.5208,147.5594,4454.0
2022-02-23 14:40:00,152.72,152.72,152.23,152.36,3307.0,147.5015,147.5015,147.0282,147.1538,3307.0
2022-02-23 14:45:00,152.4,152.69,152.34,152.37,2225.0,147.1924,147.4725,147.1344,147.1634,2225.0
2022-02-23 14:50:00,152.25,152.57,152.25,152.54,13506.0,147.0475,147.3566,147.0475,147.3276,13506.0
2022-02-23 14:55:00,152.51,152.8,152.49,152.57,13581.0,147.2986,147.5787,147.2793,147.3566,13581.0
2022-02-23 15:00:00,152.53,152.57,152.19,152.19,7123.0,147.3179,147.3566,146.9896,146.9896,7123.0
2022-02-23 15:05:00,152.18,152.4,152.18,152.29,7333.0,146.9799,147.1924,146.9799,147.0861,7333.0
2022-02-23 15:10:00,152.3,152.34,152.01,152.34,13564.0,147.0958,147.1344,146.8157,147.1344,13564.0
2022-02-23 15:15:00,152.28,152.29,151.98,151.99,6277.0,147.0765,147.0861,146.7867,146.7964,6277.0
2022-02-23 15:20:00,151.94,152.06,151.89,152.03,4983.0,146.7481,146.864,146.6998,146.835,4983.0
2022-02-23 15:25:00,152.06,152.38,152.04,152.37,4966.0,146.864,147.1731,146.8447,147.1634,4966.0
2022-02-23 15:30:00,152.3,152.37,151.98,152.17,7806.0,147.0958,147.1634,146.7867,146.9702,7806.0
2022-02-23 15:35:00,152.22,152.24,151.92,151.92,7791.0,147.0185,147.0379,146.7288,146.7288,7791.0
2022-02-23 15:40:00,151.85,152.1,151.74,151.81,7893.0,146.6612,146.9026,146.5549,146.6225,7893.0
2022-02-23 15:45:00,151.79,151.92,151.58,151.72,18407.0,146.6032,146.7288,146.4004,146.5356,18407.0
2022-02-23 15:50:00,151.66,151.93,151.48,151.63,27844.0,146.4777,146.7384,146.3038,146.4487,27844.0
2022-02-23 15:55:00,151.67,151.81,151.49,151.69,65394.0,146.4873,146.6225,146.3135,146.5066,65394.0
2022-02-24 09:30:00,149.05,149.46,148.03,148.91,20048.0,143.9569,144.3528,142.9717,143.8216,20048.0
2022-02-24 09:35:00,148.5,149.21,148.41,149.21,4016.0,143.4257,144.1114,143.3387,144.1114,4016.0
2022-02-24 09:40:00,149.05,149.45,148.96,149.45,6000.0,143.9569,144.3432,143.8699,144.3432,6000.0
2022-02-24 09:45:00,149.27,150.14,148.98,150.12,6325.0,144.1693,145.0096,143.8892,144.9903,6325.0
2022-02-24 09:50:00,150.37,150.66,150.25,150.44,2823.0,145.2318,145.5118,145.1159,145.2994,2823.0
2022-02-24 09:55:00,150.08,150.54,150.08,150.34,5706.0,144.9517,145.3959,144.9517,145.2028,5706.0
2022-02-24 10:00:00,150.62,150.67,149.65,149.65,4764.0,145.4732,145.5215,144.5364,144.5364,4764.0
2022-02-24 10:05:00,149.66,150.4,149.65,150.4,6006.0,144.546,145.2607,144.5364,145.2607,6006.0
2022-02-24 10:10:00,150.38,151.19,150.27,151.14,15404.0,145.2414,146.0237,145.1352,145.9754,15404.0
2022-02-24 10:15:00,151.13,151.19,150.71,151.11,11203.0,145.9658,146.0237,145.5601,145.9465,11203.0
2022-02-24 10:20:00,151.27,151.48,150.59,150.7,9478.0,146.101,146.3038,145.4442,145.5505,9478.0
2022-02-24 10:25:00,150.72,150.77,150.3,150.33,5482.0,145.5698,145.6181,145.1641,145.1931,5482.0
2022-02-24 10:30:00,150.28,150.57,149.93,150.43,4121.0,145.1448,145.4249,144.8068,145.2897,4121.0
2022-02-24 10:35:00,150.32,150.64,150.1,150.64,5060.0,145.1835,145.4925,144.971,145.4925,5060.0
2022-02-24 10:40:00,150.53,150.93,150.32,150.6,3574.0,145.3863,145.7726,145.1835,145.4539,3574.0
2022-02-24 10:45:00,150.81,151.15,150.56,151.15,10523.0,145.6567,145.9851,145.4153,145.9851,10523.0
2022-02-24 10:50:00,151.19,151.41,150.83,151.41,5083.0,146.0237,146.2362,145.676,146.2362,5083.0
2022-02-24 10:55:00,151.42,151.46,150.96,151.09,8676.0,146.2459,146.2845,145.8016,145.9271,8676.0
2022-02-24 11:00:00,150.98,151.17,150.69,150.83,2821.0,145.8209,146.0044,145.5408,145.676,2821.0
2022-02-24 11:05:00,150.84,151.43,150.81,151.42,3011.0,145.6857,146.2555,145.6567,146.2459,3011.0
2022-02-24 11:10:00,151.34,151.68,151.25,151.44,3147.0,146.1686,146.497,146.0817,146.2652,3147.0
2022-02-24 11:15:00,151.38,151.74,151.3,151.74,4036.0,146.2072,146.5549,146.13,146.5549,4036.0
2022-02-24 11:20:00,151.57,151.66,151.26,151.26,1320.0,146.3907,146.4777,146.0913,146.0913,1320.0
2022-02-24 11:25:00,151.25,151.49,151.0,151.11,2545.0,146.0817,146.3135,145.8402,145.9465,2545.0
2022-02-24 11:30:00,151.1,151.2,150.87,151.2,2543.0,145.9368,146.0334,145.7147,146.0334,2543.0
2022-02-24 11:35:00,151.15,151.25,150.89,151.16,2111.0,145.9851,146.0817,145.734,145.9948,2111.0
2022-02-24 11:40:00,151.22,151.34,150.89,151.06,5802.0,146.0527,146.1686,145.734,145.8982,5802.0
2022-02-24 11:45:00,151.16,151.45,150.99,151.42,3649.0,145.9948,146.2748,145.8306,146.2459,3649.0
2022-02-24 11:50:00,151.56,152.03,151.56,152.03,3766.0,146.3811,146.835,146.3811,146.835,3766.0
2022-02-24 11:55:00,151.98,152.18,151.94,152.01,4116.0,146.7867,146.9799,146.7481,146.8157,4116.0
2022-02-24 12:00:00,152.0,152.08,151.81,151.88,6241.0,146.8061,146.8833,146.6225,146.6902,6241.0
2022-02-24 12:05:00,151.84,151.84,151.45,151.45,2228.0,146.6515,146.6515,146.2748,146.2748,2228.0
2022-02-24 12:10:00,151.53,151.6,150.77,150.78,3731.0,146.3521,146.4197,145.6181,145.6277,3731.0
2022-02-24 12:15:00,150.89,151.09,150.86,150.95,2264.0,145.734,145.9271,145.705,145.7919,2264.0
2022-02-24 12:20:00,151.04,151.05,150.69,150.76,4759.0,145.8789,145.8885,145.5408,145.6084,4759.0
2022-02-24 12:25:00,150.75,151.18,150.67,150.96,3340.0,145.5988,146.0141,145.5215,145.8016,3340.0
2022-02-24 12:30:00,151.1,151.19,150.71,150.78,3745.0,145.9368,146.0237,145.5601,145.6277,3745.0
2022-02-24 12:35:00,150.97,151.48,150.87,151.47,1700.0,145.8112,146.3038,145.7147,146.2942,1700.0
2022-02-24 12:40:00,151.66,151.68,151.29,151.31,4808.0,146.4777,146.497,146.1203,146.1396,4808.0
2022-02-24 12:45:00,151.38,151.43,151.09,151.11,1630.0,146.2072,146.2555,145.9271,145.9465,1630.0
2022-02-24 12:50:00,151.17,151.48,151.17,151.48,2111.0,146.0044,146.3038,146.0044,146.3038,2111.0
2022-02-24 12:55:00,151.45,151.75,151.37,151.47,5926.0,146.2748,146.5646,146.1976,146.2942,5926.0
2022-02-24 13:00:00,151.31,151.31,150.97,150.97,2401.0,146.1396,146.1396,145.8112,145.8112,2401.0
2022-02-24 13:05:00,151.14,151.71,151.14,151.71,1444.0,145.9754,146.526,145.9754,146.526,1444.0
2022-02-24 13:10:00,151.5,151.7,151.39,151.53,3160.0,146.3231,146.5163,146.2169,146.3521,3160.0
2022-02-24 13:15:00,151.57,151.64,151.44,151.64,1100.0,146.3907,146.4584,146.2652,146.4584,1100.0
2022-02-24 13:20:00,151.52,151.52,151.1,151.1,1451.0,146.3425,146.3425,145.9368,145.9368,1451.0
2022-02-24 13:25:00,151.19,151.37,151.09,151.15,2964.0,146.0237,146.1976,145.9271,145.9851,2964.0
2022-02-24 13:30:00,151.17,151.49,151.17,151.29,2063.0,146.0044,146.3135,146.0044,146.1203,2063.0
2022-02-24 13:35:00,151.4,151.74,151.36,151.68,4767.0,146.2266,146.5549,146.1879,146.497,4767.0
2022-02-24 13:40:00,151.91,151.91,151.48,151.48,7212.0,146.7191,146.7191,146.3038,146.3038,7212.0
2022-02-24 13:45:00,151.42,152.25,151.31,152.19,3900.0,146.2459,147.0475,146.1396,146.9896,3900.0
2022-02-24 13:50:00,152.32,152.37,152.01,152.15,4846.0,147.1151,147.1634,146.8157,146.9509,4846.0
2022-02-24 13:55:00,151.91,152.12,151.26,151.27,4079.0,146.7191,146.922,146.0913,146.101,4079.0
2022-02-24 14:00:00,151.38,151.61,151.15,151.45,2499.0,146.2072,146.4294,145.9851,146.2748,2499.0
2022-02-24 14:05:00,151.42,151.82,151.26,151.26,4173.0,146.2459,146.6322,146.0913,146.0913,4173.0
2022-02-24 14:10:00,151.41,152.01,151.4,151.92,3211.0,146.2362,146.8157,146.2266,146.7288,3211.0
2022-02-24 14:15:00,151.99,152.3,151.84,152.3,2200.0,146.7964,147.0958,146.6515,147.0958,2200.0
2022-02-24 14:20:00,152.36,152.36,152.04,152.04,1640.0,147.1538,147.1538,146.8447,146.8447,1640.0
2022-02-24 14:25:00,152.15,152.37,152.12,152.37,1962.0,146.9509,147.1634,146.922,147.1634,1962.0
2022-02-24 14:30:00,152.37,152.85,152.25,152.72,3200.0,147.1634,147.627,147.0475,147.5015,3200.0
2022-02-24 14:35:00,152.84,153.1,152.72,152.99,3983.0,147.6174,147.8685,147.5015,147.7622,3983.0
2022-02-24 14:40:00,152.97,153.12,152.76,153.06,3954.0,147.7429,147.8878,147.5401,147.8298,3954.0
2022-02-24 14:45:00,152.91,153.22,152.83,153.21,4162.0,147.685,147.9844,147.6077,147.9747,4162.0
2022-02-24 14:50:00,153.17,153.34,153.0,153.28,6313.0,147.9361,148.1003,147.7719,148.0423,6313.0
2022-02-24 14:55:00,153.22,153.22,152.94,153.14,7633.0,147.9844,147.9844,147.7139,147.9071,7633.0
2022-02-24 15:00:00,153.14,153.51,153.02,153.48,5587.0,147.9071,148.2645,147.7912,148.2355,5587.0
2022-02-24 15:05:00,153.53,153.53,153.23,153.25,4597.0,148.2838,148.2838,147.994,148.0133,4597.0
2022-02-24 15:10:00,153.25,153.35,153.19,153.32,4990.0,148.0133,148.1099,147.9554,148.0809,4990.0
2022-02-24 15:15:00,153.27,153.29,153.05,153.09,6459.0,148.0327,148.052,147.8202,147.8588,6459.0
2022-02-24 15:20:00,153.13,153.19,152.89,153.1,4254.0,147.8974,147.9554,147.6656,147.8685,4254.0
2022-02-24 15:25:00,153.12,153.14,152.78,152.78,5591.0,147.8878,147.9071,147.5594,147.5594,5591.0
2022-02-24 15:30:00,152.72,153.5,152.61,153.41,4101.0,147.5015,148.2548,147.3952,148.1679,4101.0
2022-02-24 15:35:00,153.72,153.92,153.6,153.92,4804.0,148.4673,148.6604,148.3514,148.6604,4804.0
2022-02-24 15:40:00,153.9,154.02,153.71,153.71,6301.0,148.6411,148.757,148.4576,148.4576,6301.0
2022-02-24 15:45:00,153.69,154.1,153.69,153.9,11707.0,148.4383,148.8343,148.4383,148.6411,11707.0
2022-02-24 15:50:00,153.85,154.87,153.85,154.73,22841.0,148.5928,149.578,148.5928,149.4428,22841.0
2022-02-24 15:55:00,154.69,154.85,154.19,154.42,60971.0,149.4041,149.5587,148.9212,149.1434,60971.0
2022-02-25 09:30:00,154.87,156.27,154.87,156.16,9300.0,149.578,150.9301,149.578,150.8239,9300.0
2022-02-25 09:35:00,156.16,156.16,156.16,156.16,0.0,150.8239,150.8239,150.8239,150.8239,0.0
2022-02-25 09:40:00,156.16,156.37,155.58,155.93,3323.0,150.8239,151.0267,150.2637,150.6018,3323.0
2022-02-25 09:45:00,155.94,155.98,155.3,155.49,2200.0,150.6114,150.6501,149.9933,150.1768,2200.0
2022-02-25 09:50:00,155.61,155.74,155.06,155.06,2700.0,150.2927,150.4183,149.7615,149.7615,2700.0
2022-02-25 09:55:00,155.18,155.45,154.94,155.05,2412.0,149.8774,150.1382,149.6456,149.7518,2412.0
2022-02-25 10:00:00,154.94,155.52,154.77,155.46,2151.0,149.6456,150.2058,149.4814,150.1478,2151.0
2022-02-25 10:05:00,155.3,155.52,155.27,155.27,5664.0,149.9933,150.2058,149.9643,149.9643,5664.0
2022-02-25 10:10:00,155.1,155.31,154.96,155.08,1403.0,149.8001,150.0029,149.6649,149.7808,1403.0
2022-02-25 10:15:00,155.12,155.26,154.61,155.11,3755.0,149.8194,149.9547,149.3269,149.8098,3755.0
2022-02-25 10:20:00,155.24,155.36,154.85,155.25,1962.0,149.9353,150.0512,149.5587,149.945,1962.0
2022-02-25 10:25:00,155.03,155.7,155.03,155.47,2357.0,149.7325,150.3796,149.7325,150.1575,2357.0
2022-02-25 10:30:00,155.34,155.49,155.24,155.25,1780.0,150.0319,150.1768,149.9353,149.945,1780.0
2022-02-25 10:35:00,155.23,155.34,154.93,154.94,3926.0,149.9257,150.0319,149.6359,149.6456,3926.0
2022-02-25 10:40:00,155.13,155.5,155.13,155.35,4364.0,149.8291,150.1865,149.8291,150.0416,4364.0
2022-02-25 10:45:00,155.34,155.84,155.3,155.82,8133.0,150.0319,150.5148,149.9933,150.4955,8133.0
2022-02-25 10:50:00,155.75,155.77,155.56,155.56,7150.0,150.4279,150.4472,150.2444,150.2444,7150.0
2022-02-25 10:55:00,155.54,155.72,155.23,155.45,5500.0,150.2251,150.3989,149.9257,150.1382,5500.0
2022-02-25 11:00:00,155.49,155.83,155.17,155.77,5076.0,150.1768,150.5052,149.8677,150.4472,5076.0
2022-02-25 11:05:00,155.77,156.12,155.66,156.12,3200.0,150.4472,150.7853,150.341,150.7853,3200.0
2022-02-25 11:10:00,156.06,156.34,155.93,156.28,5246.0,150.7273,150.9978,150.6018,150.9398,5246.0
2022-02-25 11:15:00,156.27,156.49,156.24,156.49,3131.0,150.9301,151.1426,150.9012,151.1426,3131.0
2022-02-25 11:20:00,156.4,156.7,156.4,156.7,2160.0,151.0557,151.3455,151.0557,151.3455,2160.0
2022-02-25 11:25:00,156.74,156.74,156.52,156.52,4265.0,151.3841,151.3841,151.1716,151.1716,4265.0
2022-02-25 11:30:00,156.5,156.52,156.4,156.5,2678.0,151.1523,151.1716,151.0557,151.1523,2678.0
2022-02-25 11:35:00,156.51,156.56,156.22,156.28,1723.0,151.1619,151.2102,150.8819,150.9398,1723.0
2022-02-25 11:40:00,156.36,156.55,156.24,156.53,2871.0,151.0171,151.2006,150.9012,151.1813,2871.0
2022-02-25 11:45:00,156.48,156.68,156.44,156.66,2977.0,151.133,151.3261,151.0943,151.3068,2977.0
2022-02-25 11:50:00,156.67,156.78,156.65,156.78,7379.0,151.3165,151.4227,151.2972,151.4227,7379.0
2022-02-25 11:55:00,156.96,157.29,156.96,157.22,5500.0,151.5966,151.9153,151.5966,151.8477,5500.0
2022-02-25 12:00:00,157.27,157.29,156.88,156.88,6224.0,151.896,151.9153,151.5193,151.5193,6224.0
2022-02-25 12:05:00,156.81,156.83,156.61,156.62,2841.0,151.4517,151.471,151.2585,151.2682,2841.0
2022-02-25 12:10:00,156.64,156.95,156.64,156.91,4228.0,151.2875,151.5869,151.2875,151.5483,4228.0
2022-02-25 12:15:00,156.89,157.15,156.87,157.14,2500.0,151.529,151.7801,151.5096,151.7704,2500.0
2022-02-25 12:20:00,157.02,157.06,156.91,157.06,3616.0,151.6545,151.6932,151.5483,151.6932,3616.0
2022-02-25 12:25:00,156.98,157.13,156.91,157.08,3084.0,151.6159,151.7608,151.5483,151.7125,3084.0
2022-02-25 12:30:00,157.11,157.33,157.04,157.33,3380.0,151.7414,151.9539,151.6738,151.9539,3380.0
2022-02-25 12:35:00,157.33,157.41,157.18,157.28,3346.0,151.9539,152.0312,151.809,151.9056,3346.0
2022-02-25 12:40:00,157.37,157.42,157.26,157.3,2335.0,151.9926,152.0408,151.8863,151.9249,2335.0
2022-02-25 12:45:00,157.31,157.51,157.24,157.51,1701.0,151.9346,152.1278,151.867,152.1278,1701.0
2022-02-25 12:50:00,157.51,157.51,157.24,157.24,5311.0,152.1278,152.1278,151.867,151.867,5311.0
2022-02-25 12:55:00,157.23,157.42,157.1,157.35,2075.0,151.8573,152.0408,151.7318,151.9732,2075.0
2022-02-25 13:00:00,157.44,157.58,157.23,157.51,4652.0,152.0602,152.1954,151.8573,152.1278,4652.0
2022-02-25 13:05:00,157.28,157.34,157.15,157.34,3180.0,151.9056,151.9636,151.7801,151.9636,3180.0
2022-02-25 13:10:00,157.31,157.37,157.02,157.31,4313.0,151.9346,151.9926,151.6545,151.9346,4313.0
2022-02-25 13:15:00,157.42,157.42,157.23,157.4,3456.0,152.0408,152.0408,151.8573,152.0215,3456.0
2022-02-25 13:20:00,157.39,157.67,157.36,157.67,1351.0,152.0119,152.2823,151.9829,152.2823,1351.0
2022-02-25 13:25:00,157.59,157.91,157.59,157.87,1697.0,152.205,152.5141,152.205,152.4755,1697.0
2022-02-25 13:30:00,157.96,158.09,157.89,157.99,7269.0,152.5624,152.688,152.4948,152.5914,7269.0
2022-02-25 13:35:00,158.04,158.04,157.67,157.85,1898.0,152.6397,152.6397,152.2823,152.4562,1898.0
2022-02-25 13:40:00,157.85,158.02,157.85,157.99,800.0,152.4562,152.6203,152.4562,152.5914,800.0
2022-02-25 13:45:00,158.13,158.21,158.1,158.21,1128.0,152.7266,152.8039,152.6976,152.8039,1128.0
2022-02-25 13:50:00,158.28,158.35,158.17,158.18,2345.0,152.8715,152.9391,152.7652,152.7749,2345.0
2022-02-25 13:55:00,158.13,158.4,157.93,158.36,9516.0,152.7266,152.9874,152.5334,152.9487,9516.0
2022-02-25 14:00:00,158.31,158.5,158.1,158.41,5578.0,152.9004,153.0839,152.6976,152.997,5578.0
2022-02-25 14:05:00,158.32,158.38,158.16,158.17,2923.0,152.9101,152.968,152.7556,152.7652,2923.0
2022-02-25 14:10:00,158.26,158.49,158.1,158.49,2921.0,152.8521,153.0743,152.6976,153.0743,2921.0
2022-02-25 14:15:00,158.53,158.6,158.44,158.49,3333.0,153.1129,153.1805,153.026,153.0743,3333.0
2022-02-25 14:20:00,158.52,158.79,158.5,158.79,1294.0,153.1033,153.364,153.0839,153.364,1294.0
2022-02-25 14:25:00,158.8,158.98,158.73,158.81,7214.0,153.3737,153.5475,153.3061,153.3834,7214.0
2022-02-25 14:30:00,158.84,158.85,158.35,158.43,5946.0,153.4123,153.422,152.9391,153.0163,5946.0
2022-02-25 14:35:00,158.43,158.63,158.43,158.57,3546.0,153.0163,153.2095,153.0163,153.1516,3546.0
2022-02-25 14:40:00,158.55,158.6,158.33,158.54,6110.0,153.1322,153.1805,152.9198,153.1226,6110.0
2022-02-25 14:45:00,158.55,158.56,158.27,158.37,3524.0,153.1322,153.1419,152.8618,152.9584,3524.0
2022-02-25 14:50:00,158.24,158.35,157.76,157.87,3245.0,152.8328,152.9391,152.3692,152.4755,3245.0
2022-02-25 14:55:00,158.11,158.49,158.04,158.42,2991.0,152.7073,153.0743,152.6397,153.0067,2991.0
2022-02-25 15:00:00,158.4,158.42,158.04,158.11,2735.0,152.9874,153.0067,152.6397,152.7073,2735.0
2022-02-25 15:05:00,158.17,158.62,158.17,158.56,4850.0,152.7652,153.1998,152.7652,153.1419,4850.0
2022-02-25 15:10:00,158.61,158.61,158.38,158.57,10633.0,153.1902,153.1902,152.968,153.1516,10633.0
2022-02-25 15:15:00,158.6,158.92,158.55,158.91,12897.0,153.1805,153.4896,153.1322,153.4799,12897.0
2022-02-25 15:20:00,158.96,159.02,158.82,158.9,6099.0,153.5282,153.5862,153.393,153.4703,6099.0
2022-02-25 15:25:00,158.96,158.98,158.75,158.84,8762.0,153.5282,153.5475,153.3254,153.4123,8762.0
2022-02-25 15:30:00,158.83,158.97,158.61,158.64,28942.0,153.4027,153.5379,153.1902,153.2192,28942.0
2022-02-25 15:35:00,158.63,158.99,158.54,158.99,12689.0,153.2095,153.5572,153.1226,153.5572,12689.0
2022-02-25 15:40:00,158.94,159.32,158.87,159.02,22390.0,153.5089,153.8759,153.4413,153.5862,22390.0
2022-02-25 15:45:00,159.06,159.36,158.97,159.03,19552.0,153.6248,153.9146,153.5379,153.5958,19552.0
2022-02-25 15:50:00,159.05,159.54,159.05,159.4,28779.0,153.6152,154.0884,153.6152,153.9532,28779.0
2022-02-25 15:55:00,159.41,159.6,159.19,159.35,65502.0,153.9628,154.1464,153.7504,153.9049,65502.0
2022-02-28 09:30:00,156.52,157.63,155.88,157.39,14528.0,151.1716,152.2437,150.5535,152.0119,14528.0
2022-02-28 09:35:00,157.23,157.85,157.11,157.54,2792.0,151.8573,152.4562,151.7414,152.1567,2792.0
2022-02-28 09:40:00,157.25,157.98,157.14,157.98,2392.0,151.8767,152.5817,151.7704,152.5817,2392.0
2022-02-28 09:45:00,157.8,158.47,157.79,158.4,5756.0,152.4079,153.055,152.3982,152.9874,5756.0
2022-02-28 09:50:00,158.31,158.57,158.06,158.21,5400.0,152.9004,153.1516,152.659,152.8039,5400.0
2022-02-28 09:55:00,158.44,158.69,158.25,158.5,6872.0,153.026,153.2675,152.8425,153.0839,6872.0
2022-02-28 10:00:00,158.5,158.63,158.07,158.07,3567.0,153.0839,153.2095,152.6686,152.6686,3567.0
2022-02-28 10:05:00,158.08,158.26,157.89,157.89,6496.0,152.6783,152.8521,152.4948,152.4948,6496.0
2022-02-28 10:10:00,158.12,158.24,157.72,157.72,3745.0,152.7169,152.8328,152.3306,152.3306,3745.0
2022-02-28 10:15:00,157.33,157.86,157.33,157.42,3003.0,151.9539,152.4658,151.9539,152.0408,3003.0
2022-02-28 10:20:00,157.43,157.77,157.39,157.43,3900.0,152.0505,152.3789,152.0119,152.0505,3900.0
2022-02-28 10:25:00,157.43,157.58,157.22,157.39,2751.0,152.0505,152.1954,151.8477,152.0119,2751.0
2022-02-28 10:30:00,157.46,157.85,157.41,157.42,4455.0,152.0795,152.4562,152.0312,152.0408,4455.0
2022-02-28 10:35:00,157.43,157.94,157.43,157.84,4959.0,152.0505,152.5431,152.0505,152.4465,4959.0
2022-02-28 10:40:00,157.88,158.01,157.79,157.97,2068.0,152.4851,152.6107,152.3982,152.5721,2068.0
2022-02-28 10:45:00,157.93,158.01,157.72,157.77,1700.0,152.5334,152.6107,152.3306,152.3789,1700.0
2022-02-28 10:50:00,157.74,158.0,157.66,157.78,2818.0,152.3499,152.601,152.2726,152.3885,2818.0
2022-02-28 10:55:00,157.94,158.06,157.8,158.05,7914.0,152.5431,152.659,152.4079,152.6493,7914.0
2022-02-28 11:00:00,158.08,158.42,157.89,158.42,2732.0,152.6783,153.0067,152.4948,153.0067,2732.0
2022-02-28 11:05:00,158.28,158.35,158.2,158.23,1413.0,152.8715,152.9391,152.7942,152.8232,1413.0
2022-02-28 11:10:00,158.33,158.4,158.14,158.25,1151.0,152.9198,152.9874,152.7362,152.8425,1151.0
2022-02-28 11:15:00,158.37,158.76,158.37,158.69,3131.0,152.9584,153.3351,152.9584,153.2675,3131.0
2022-02-28 11:20:00,158.61,158.84,158.61,158.7,1605.0,153.1902,153.4123,153.1902,153.2771,1605.0
2022-02-28 11:25:00,158.78,159.1,158.67,159.1,1555.0,153.3544,153.6634,153.2481,153.6634,1555.0
2022-02-28 11:30:00,158.93,159.02,158.68,158.73,2160.0,153.4993,153.5862,153.2578,153.3061,2160.0
2022-02-28 11:35:00,158.69,158.75,158.37,158.46,2604.0,153.2675,153.3254,152.9584,153.0453,2604.0
2022-02-28 11:40:00,158.29,158.44,158.06,158.44,2400.0,152.8811,153.026,152.659,153.026,2400.0
2022-02-28 11:45:00,158.38,158.38,157.96,158.09,2618.0,152.968,152.968,152.5624,152.688,2618.0
2022-02-28 11:50:00,158.01,158.22,157.95,158.07,2202.0,152.6107,152.8135,152.5527,152.6686,2202.0
2022-02-28 11:55:00,158.28,158.59,158.23,158.59,9109.0,152.8715,153.1709,152.8232,153.1709,9109.0
2022-02-28 12:00:00,158.58,158.72,158.54,158.55,3769.0,153.1612,153.2964,153.1226,153.1322,3769.0
2022-02-28 12:05:00,158.55,158.55,158.26,158.29,5517.0,153.1322,153.1322,152.8521,152.8811,5517.0
2022-02-28 12:10:00,158.31,158.31,158.11,158.19,3145.0,152.9004,152.9004,152.7073,152.7845,3145.0
2022-02-28 12:15:00,158.19,158.27,157.86,158.19,5914.0,152.7845,152.8618,152.4658,152.7845,5914.0
2022-02-28 12:20:00,158.15,158.21,157.82,157.89,4932.0,152.7459,152.8039,152.4272,152.4948,4932.0
2022-02-28 12:25:00,157.95,158.08,157.93,157.99,4133.0,152.5527,152.6783,152.5334,152.5914,4133.0
2022-02-28 12:30:00,157.91,158.07,157.79,157.94,3488.0,152.5141,152.6686,152.3982,152.5431,3488.0
2022-02-28 12:35:00,157.97,158.01,157.81,157.86,3003.0,152.5721,152.6107,152.4175,152.4658,3003.0
2022-02-28 12:40:00,157.88,158.07,157.85,157.93,3741.0,152.4851,152.6686,152.4562,152.5334,3741.0
2022-02-28 12:45:00,157.92,158.03,157.81,158.0,2551.0,152.5238,152.63,152.4175,152.601,2551.0
2022-02-28 12:50:00,158.09,158.09,157.71,157.87,3514.0,152.688,152.688,152.3209,152.4755,3514.0
2022-02-28 12:55:00,157.86,158.03,157.81,158.03,3460.0,152.4658,152.63,152.4175,152.63,3460.0
2022-02-28 13:00:00,157.96,158.23,157.96,158.11,1700.0,152.5624,152.8232,152.5624,152.7073,1700.0
2022-02-28 13:05:00,158.23,158.59,158.22,158.59,3453.0,152.8232,153.1709,152.8135,153.1709,3453.0
2022-02-28 13:10:00,158.62,158.86,158.51,158.67,1404.0,153.1998,153.4316,153.0936,153.2481,1404.0
2022-02-28 13:15:00,158.69,158.69,158.26,158.3,5726.0,153.2675,153.2675,152.8521,152.8908,5726.0
2022-02-28 13:20:00,158.18,158.18,157.99,158.03,1000.0,152.7749,152.7749,152.5914,152.63,1000.0
2022-02-28 13:25:00,157.97,158.17,157.95,158.02,2283.0,152.5721,152.7652,152.5527,152.6203,2283.0
2022-02-28 13:30:00,158.0,158.29,157.81,158.07,4698.0,152.601,152.8811,152.4175,152.6686,4698.0
2022-02-28 13:35:00,158.13,158.5,158.04,158.34,4406.0,152.7266,153.0839,152.6397,152.9294,4406.0
2022-02-28 13:40:00,158.31,158.52,158.31,158.37,1068.0,152.9004,153.1033,152.9004,152.9584,1068.0
2022-02-28 13:45:00,158.35,158.53,158.17,158.39,3465.0,152.9391,153.1129,152.7652,152.9777,3465.0
2022-02-28 13:50:00,158.45,158.68,158.44,158.61,3100.0,153.0357,153.2578,153.026,153.1902,3100.0
2022-02-28 13:55:00,158.66,158.77,158.38,158.47,3526.0,153.2385,153.3447,152.968,153.055,3526.0
2022-02-28 14:00:00,158.46,158.46,157.63,157.63,5500.0,153.0453,153.0453,152.2437,152.2437,5500.0
2022-02-28 14:05:00,157.69,157.75,157.35,157.38,6049.0,152.3016,152.3596,151.9732,152.0022,6049.0
2022-02-28 14:10:00,157.39,157.42,157.11,157.42,4802.0,152.0119,152.0408,151.7414,152.0408,4802.0
2022-02-28 14:15:00,157.44,157.59,157.25,157.59,3327.0,152.0602,152.205,151.8767,152.205,3327.0
2022-02-28 14:20:00,157.67,157.67,157.22,157.22,3700.0,152.2823,152.2823,151.8477,151.8477,3700.0
2022-02-28 14:25:00,157.28,157.46,157.15,157.29,11245.0,151.9056,152.0795,151.7801,151.9153,11245.0
2022-02-28 14:30:00,157.19,157.34,157.01,157.2,3850.0,151.8187,151.9636,151.6449,151.8284,3850.0
2022-02-28 14:35:00,157.12,157.34,156.85,156.95,8998.0,151.7511,151.9636,151.4903,151.5869,8998.0
2022-02-28 14:40:00,156.99,157.5,156.98,157.29,5001.0,151.6255,152.1181,151.6159,151.9153,5001.0
2022-02-28 14:45:00,157.33,157.33,157.1,157.18,1900.0,151.9539,151.9539,151.7318,151.809,1900.0
2022-02-28 14:50:00,157.19,157.31,157.15,157.31,2285.0,151.8187,151.9346,151.7801,151.9346,2285.0
2022-02-28 14:55:00,157.32,157.45,157.29,157.33,3107.0,151.9443,152.0698,151.9153,151.9539,3107.0
2022-02-28 15:00:00,157.31,157.33,157.14,157.31,2770.0,151.9346,151.9539,151.7704,151.9346,2770.0
2022-02-28 15:05:00,157.15,157.16,156.81,157.16,3114.0,151.7801,151.7897,151.4517,151.7897,3114.0
2022-02-28 15:10:00,157.2,157.2,156.8,156.97,3011.0,151.8284,151.8284,151.442,151.6062,3011.0
2022-02-28 15:15:00,157.1,157.46,157.01,157.42,2871.0,151.7318,152.0795,151.6449,152.0408,2871.0
2022-02-28 15:20:00,157.27,157.72,157.27,157.56,3521.0,151.896,152.3306,151.896,152.1761,3521.0
2022-02-28 15:25:00,157.52,157.61,157.33,157.38,5427.0,152.1374,152.2244,151.9539,152.0022,5427.0
2022-02-28 15:30:00,157.36,157.36,156.99,157.04,2836.0,151.9829,151.9829,151.6255,151.6738,2836.0
2022-02-28 15:35:00,156.98,156.98,156.63,156.84,4652.0,151.6159,151.6159,151.2778,151.4807,4652.0
2022-02-28 15:40:00,156.8,157.29,156.79,157.29,5211.0,151.442,151.9153,151.4324,151.9153,5211.0
2022-02-28 15:45:00,157.25,157.94,157.24,157.89,10437.0,151.8767,152.5431,151.867,152.4948,10437.0
2022-02-28 15:50:00,157.84,157.99,157.62,157.9,15723.0,152.4465,152.5914,152.234,152.5044,15723.0
2022-02-28 15:55:00,157.97,158.3,157.94,158.19,64333.0,152.5721,152.8908,152.5431,152.7845,64333.0
2022-03-01 09:30:00,157.71,157.98,156.89,156.96,12690.0,152.3209,152.5817,151.529,151.5966,12690.0
2022-03-01 09:35:00,156.95,157.58,156.95,157.53,2706.0,151.5869,152.1954,151.5869,152.1471,2706.0
2022-03-01 09:40:00,157.69,157.85,157.37,157.78,1847.0,152.3016,152.4562,151.9926,152.3885,1847.0
2022-03-01 09:45:00,157.88,157.88,157.46,157.78,2822.0,152.4851,152.4851,152.0795,152.3885,2822.0
2022-03-01 09:50:00,157.69,157.69,156.55,157.02,4231.0,152.3016,152.3016,151.2006,151.6545,4231.0
2022-03-01 09:55:00,157.14,157.47,156.84,157.08,6580.0,151.7704,152.0891,151.4807,151.7125,6580.0
2022-03-01 10:00:00,157.28,157.74,157.1,157.24,6097.0,151.9056,152.3499,151.7318,151.867,6097.0
2022-03-01 10:05:00,157.34,157.67,157.2,157.28,5094.0,151.9636,152.2823,151.8284,151.9056,5094.0
2022-03-01 10:10:00,157.37,157.37,156.86,156.86,5000.0,151.9926,151.9926,151.5,151.5,5000.0
2022-03-01 10:15:00,156.9,157.43,156.76,157.38,3811.0,151.5386,152.0505,151.4034,152.0022,3811.0
2022-03-01 10:20:00,157.38,157.84,157.28,157.36,8362.0,152.0022,152.4465,151.9056,151.9829,8362.0
2022-03-01 10:25:00,157.42,157.6,157.16,157.4,5246.0,152.0408,152.2147,151.7897,152.0215,5246.0
2022-03-01 10:30:00,157.38,157.61,157.13,157.17,4646.0,152.0022,152.2244,151.7608,151.7994,4646.0
2022-03-01 10:35:00,157.25,157.31,156.87,156.87,2018.0,151.8767,151.9346,151.5096,151.5096,2018.0
2022-03-01 10:40:00,156.66,156.66,156.05,156.05,2400.0,151.3068,151.3068,150.7177,150.7177,2400.0
2022-03-01 10:45:00,156.1,156.37,155.97,156.26,5485.0,150.766,151.0267,150.6404,150.9205,5485.0
2022-03-01 10:50:00,156.35,156.56,156.29,156.5,5440.0,151.0074,151.2102,150.9495,151.1523,5440.0
2022-03-01 10:55:00,156.42,156.51,156.24,156.27,2605.0,151.075,151.1619,150.9012,150.9301,2605.0
2022-03-01 11:00:00,156.27,157.34,156.27,157.24,3823.0,150.9301,151.9636,150.9301,151.867,3823.0
2022-03-01 11:05:00,157.29,157.41,157.1,157.16,4935.0,151.9153,152.0312,151.7318,151.7897,4935.0
2022-03-01 11:10:00,157.23,157.56,157.23,157.5,5737.0,151.8573,152.1761,151.8573,152.1181,5737.0
2022-03-01 11:15:00,157.52,157.52,157.02,157.02,3307.0,152.1374,152.1374,151.6545,151.6545,3307.0
2022-03-01 11:20:00,156.94,157.42,156.94,157.34,4521.0,151.5773,152.0408,151.5773,151.9636,4521.0
2022-03-01 11:25:00,157.27,157.43,157.19,157.43,4321.0,151.896,152.0505,151.8187,152.0505,4321.0
2022-03-01 11:30:00,157.33,157.33,156.82,156.92,2810.0,151.9539,151.9539,151.4614,151.5579,2810.0
2022-03-01 11:35:00,156.86,156.88,156.62,156.66,3570.0,151.5,151.5193,151.2682,151.3068,3570.0
2022-03-01 11:40:00,156.61,156.77,156.35,156.56,4020.0,151.2585,151.4131,151.0074,151.2102,4020.0
2022-03-01 11:45:00,156.35,156.44,156.1,156.39,6653.0,151.0074,151.0943,150.766,151.046,6653.0
2022-03-01 11:50:00,156.31,156.32,155.96,156.09,6285.0,150.9688,150.9784,150.6307,150.7563,6285.0
2022-03-01 11:55:00,156.04,156.17,155.8,156.15,3045.0,150.708,150.8336,150.4762,150.8142,3045.0
2022-03-01 12:00:00,156.08,156.08,155.74,155.85,2734.0,150.7466,150.7466,150.4183,150.5245,2734.0
2022-03-01 12:05:00,155.92,155.95,155.55,155.65,3756.0,150.5921,150.6211,150.2347,150.3313,3756.0
2022-03-01 12:10:00,155.56,156.02,155.52,156.02,3430.0,150.2444,150.6887,150.2058,150.6887,3430.0
2022-03-01 12:15:00,155.99,156.51,155.99,156.4,4150.0,150.6597,151.1619,150.6597,151.0557,4150.0
2022-03-01 12:20:00,156.34,156.62,156.32,156.46,5089.0,150.9978,151.2682,150.9784,151.1137,5089.0
2022-03-01 12:25:00,156.47,156.63,156.44,156.59,2521.0,151.1233,151.2778,151.0943,151.2392,2521.0
2022-03-01 12:30:00,156.48,156.62,156.34,156.49,2856.0,151.133,151.2682,150.9978,151.1426,2856.0
2022-03-01 12:35:00,156.5,156.5,156.29,156.38,2507.0,151.1523,151.1523,150.9495,151.0364,2507.0
2022-03-01 12:40:00,156.39,156.44,156.32,156.44,1413.0,151.046,151.0943,150.9784,151.0943,1413.0
2022-03-01 12:45:00,156.48,156.68,156.33,156.61,2712.0,151.133,151.3261,150.9881,151.2585,2712.0
2022-03-01 12:50:00,156.64,156.91,156.59,156.84,8635.0,151.2875,151.5483,151.2392,151.4807,8635.0
2022-03-01 12:55:00,156.7,156.96,156.68,156.88,2674.0,151.3455,151.5966,151.3261,151.5193,2674.0
2022-03-01 13:00:00,156.83,156.98,156.7,156.85,1683.0,151.471,151.6159,151.3455,151.4903,1683.0
2022-03-01 13:05:00,156.86,156.87,156.51,156.61,1703.0,151.5,151.5096,151.1619,151.2585,1703.0
2022-03-01 13:10:00,156.67,156.67,156.25,156.27,2906.0,151.3165,151.3165,150.9108,150.9301,2906.0
2022-03-01 13:15:00,156.29,156.43,156.19,156.38,2244.0,150.9495,151.0847,150.8529,151.0364,2244.0
2022-03-01 13:20:00,156.4,156.42,156.1,156.16,3209.0,151.0557,151.075,150.766,150.8239,3209.0
2022-03-01 13:25:00,156.0,156.19,155.93,156.09,3300.0,150.6694,150.8529,150.6018,150.7563,3300.0
2022-03-01 13:30:00,156.11,156.13,155.66,155.71,3010.0,150.7756,150.7949,150.341,150.3893,3010.0
2022-03-01 13:35:00,155.74,156.04,155.74,155.96,2101.0,150.4183,150.708,150.4183,150.6307,2101.0
2022-03-01 13:40:00,155.93,156.2,155.81,156.11,4400.0,150.6018,150.8625,150.4859,150.7756,4400.0
2022-03-01 13:45:00,156.09,156.24,155.88,156.16,6475.0,150.7563,150.9012,150.5535,150.8239,6475.0
2022-03-01 13:50:00,156.11,156.35,156.07,156.3,3608.0,150.7756,151.0074,150.737,150.9591,3608.0
2022-03-01 13:55:00,156.26,156.38,156.1,156.17,3441.0,150.9205,151.0364,150.766,150.8336,3441.0
2022-03-01 14:00:00,156.24,156.28,155.91,156.17,4405.0,150.9012,150.9398,150.5824,150.8336,4405.0
2022-03-01 14:05:00,156.18,156.31,156.02,156.07,4701.0,150.8432,150.9688,150.6887,150.737,4701.0
2022-03-01 14:10:00,155.94,156.15,155.88,156.15,5994.0,150.6114,150.8142,150.5535,150.8142,5994.0
2022-03-01 14:15:00,156.16,156.41,155.91,156.32,3915.0,150.8239,151.0654,150.5824,150.9784,3915.0
2022-03-01 14:20:00,156.45,156.78,156.35,156.78,1800.0,151.104,151.4227,151.0074,151.4227,1800.0
2022-03-01 14:25:00,156.84,157.06,156.84,157.06,2979.0,151.4807,151.6932,151.4807,151.6932,2979.0
2022-03-01 14:30:00,157.07,157.07,156.9,156.97,2603.0,151.7028,151.7028,151.5386,151.6062,2603.0
2022-03-01 14:35:00,157.0,157.33,156.92,157.26,3600.0,151.6352,151.9539,151.5579,151.8863,3600.0
2022-03-01 14:40:00,157.28,157.39,157.2,157.28,4643.0,151.9056,152.0119,151.8284,151.9056,4643.0
2022-03-01 14:45:00,157.13,157.24,156.83,156.89,1600.0,151.7608,151.867,151.471,151.529,1600.0
2022-03-01 14:50:00,156.86,156.86,156.44,156.44,3003.0,151.5,151.5,151.0943,151.0943,3003.0
2022-03-01 14:55:00,156.51,156.56,156.33,156.53,5695.0,151.1619,151.2102,150.9881,151.1813,5695.0
2022-03-01 15:00:00,156.58,157.11,156.49,157.06,5314.0,151.2296,151.7414,151.1426,151.6932,5314.0
2022-03-01 15:05:00,157.36,157.5,156.96,157.04,5593.0,151.9829,152.1181,151.5966,151.6738,5593.0
2022-03-01 15:10:00,156.9,156.96,156.72,156.96,3050.0,151.5386,151.5966,151.3648,151.5966,3050.0
2022-03-01 15:15:00,156.92,156.98,156.4,156.44,5027.0,151.5579,151.6159,151.0557,151.0943,5027.0
2022-03-01 15:20:00,156.57,156.73,156.42,156.61,5945.0,151.2199,151.3744,151.075,151.2585,5945.0
2022-03-01 15:25:00,156.76,156.99,156.69,156.85,8162.0,151.4034,151.6255,151.3358,151.4903,8162.0
2022-03-01 15:30:00,156.71,156.78,156.43,156.63,7373.0,151.3551,151.4227,151.0847,151.2778,7373.0
2022-03-01 15:35:00,156.58,156.62,156.34,156.53,7812.0,151.2296,151.2682,150.9978,151.1813,7812.0
2022-03-01 15:40:00,156.48,156.75,156.25,156.28,8305.0,151.133,151.3937,150.9108,150.9398,8305.0
2022-03-01 15:45:00,156.27,156.38,156.06,156.08,11341.0,150.9301,151.0364,150.7273,150.7466,11341.0
2022-03-01 15:50:00,155.86,156.38,155.7,156.35,29750.0,150.5342,151.0364,150.3796,151.0074,29750.0
2022-03-01 15:55:00,156.29,156.51,156.04,156.1,117475.0,150.9495,151.1619,150.708,150.766,117475.0
2022-03-02 09:30:00,157.8,157.8,156.44,156.77,13403.0,152.4079,152.4079,151.0943,151.4131,13403.0
2022-03-02 09:35:00,157.21,157.28,156.87,156.98,8119.0,151.838,151.9056,151.5096,151.6159,8119.0
2022-03-02 09:40:00,157.32,157.76,157.28,157.76,1361.0,151.9443,152.3692,151.9056,152.3692,1361.0
2022-03-02 09:45:00,157.77,157.85,157.6,157.6,1300.0,152.3789,152.4562,152.2147,152.2147,1300.0
2022-03-02 09:50:00,157.68,157.9,157.66,157.66,1605.0,152.292,152.5044,152.2726,152.2726,1605.0
2022-03-02 09:55:00,157.86,157.98,157.48,157.72,3727.0,152.4658,152.5817,152.0988,152.3306,3727.0
2022-03-02 10:00:00,157.81,157.83,157.73,157.78,2785.0,152.4175,152.4368,152.3403,152.3885,2785.0
2022-03-02 10:05:00,157.74,157.74,157.03,157.03,1632.0,152.3499,152.3499,151.6642,151.6642,1632.0
2022-03-02 10:10:00,156.87,157.03,156.75,156.83,2438.0,151.5096,151.6642,151.3937,151.471,2438.0
2022-03-02 10:15:00,156.83,157.42,156.82,157.38,10764.0,151.471,152.0408,151.4614,152.0022,10764.0
2022-03-02 10:20:00,157.42,157.45,157.08,157.08,1402.0,152.0408,152.0698,151.7125,151.7125,1402.0
2022-03-02 10:25:00,157.04,157.77,157.0,157.77,3000.0,151.6738,152.3789,151.6352,152.3789,3000.0
2022-03-02 10:30:00,157.9,157.94,157.36,157.7,5894.0,152.5044,152.5431,151.9829,152.3113,5894.0
2022-03-02 10:35:00,157.7,158.16,157.64,157.97,2618.0,152.3113,152.7556,152.2533,152.5721,2618.0
2022-03-02 10:40:00,158.03,158.1,157.88,158.05,1978.0,152.63,152.6976,152.4851,152.6493,1978.0
2022-03-02 10:45:00,158.16,158.17,157.84,157.92,4030.0,152.7556,152.7652,152.4465,152.5238,4030.0
2022-03-02 10:50:00,157.9,157.93,157.57,157.57,4577.0,152.5044,152.5334,152.1857,152.1857,4577.0
2022-03-02 10:55:00,157.4,157.94,157.4,157.81,6024.0,152.0215,152.5431,152.0215,152.4175,6024.0
2022-03-02 11:00:00,157.65,158.25,157.42,158.02,15345.0,152.263,152.8425,152.0408,152.6203,15345.0
2022-03-02 11:05:00,157.94,158.17,157.87,158.02,3587.0,152.5431,152.7652,152.4755,152.6203,3587.0
2022-03-02 11:10:00,157.9,158.25,157.71,158.13,4508.0,152.5044,152.8425,152.3209,152.7266,4508.0
2022-03-02 11:15:00,158.25,158.25,157.78,157.97,10127.0,152.8425,152.8425,152.3885,152.5721,10127.0
2022-03-02 11:20:00,157.97,158.03,157.76,157.93,2715.0,152.5721,152.63,152.3692,152.5334,2715.0
2022-03-02 11:25:00,157.91,158.19,157.91,158.0,3702.0,152.5141,152.7845,152.5141,152.601,3702.0
2022-03-02 11:30:00,158.03,158.69,158.02,158.53,3394.0,152.63,153.2675,152.6203,153.1129,3394.0
2022-03-02 11:35:00,158.51,158.51,158.15,158.33,2728.0,153.0936,153.0936,152.7459,152.9198,2728.0
2022-03-02 11:40:00,158.37,158.37,158.02,158.03,1597.0,152.9584,152.9584,152.6203,152.63,1597.0
2022-03-02 11:45:00,158.05,158.45,158.05,158.27,5080.0,152.6493,153.0357,152.6493,152.8618,5080.0
2022-03-02 11:50:00,158.23,158.44,158.1,158.11,3672.0,152.8232,153.026,152.6976,152.7073,3672.0
2022-03-02 11:55:00,158.19,158.44,158.16,158.35,3747.0,152.7845,153.026,152.7556,152.9391,3747.0
2022-03-02 12:00:00,158.39,158.58,158.39,158.58,1550.0,152.9777,153.1612,152.9777,153.1612,1550.0
2022-03-02 12:05:00,158.46,158.79,158.34,158.78,3090.0,153.0453,153.364,152.9294,153.3544,3090.0
2022-03-02 12:10:00,158.71,158.94,158.64,158.77,3845.0,153.2868,153.5089,153.2192,153.3447,3845.0
2022-03-02 12:15:00,158.64,158.74,158.54,158.74,1411.0,153.2192,153.3157,153.1226,153.3157,1411.0
2022-03-02 12:20:00,158.74,158.83,158.61,158.72,4629.0,153.3157,153.4027,153.1902,153.2964,4629.0
2022-03-02 12:25:00,158.61,158.98,158.56,158.96,2507.0,153.1902,153.5475,153.1419,153.5282,2507.0
2022-03-02 12:30:00,158.9,158.98,158.9,158.93,1711.0,153.4703,153.5475,153.4703,153.4993,1711.0
2022-03-02 12:35:00,158.9,158.9,158.68,158.85,5005.0,153.4703,153.4703,153.2578,153.422,5005.0
2022-03-02 12:40:00,158.88,158.88,158.6,158.84,8939.0,153.451,153.451,153.1805,153.4123,8939.0
2022-03-02 12:45:00,158.8,158.83,158.56,158.74,3695.0,153.3737,153.4027,153.1419,153.3157,3695.0
2022-03-02 12:50:00,158.71,158.9,158.63,158.82,2537.0,153.2868,153.4703,153.2095,153.393,2537.0
2022-03-02 12:55:00,158.86,158.9,158.78,158.9,1401.0,153.4316,153.4703,153.3544,153.4703,1401.0
2022-03-02 13:00:00,158.93,159.18,158.93,159.1,9342.0,153.4993,153.7407,153.4993,153.6634,9342.0
2022-03-02 13:05:00,159.15,159.17,159.02,159.09,4708.0,153.7117,153.7311,153.5862,153.6538,4708.0
2022-03-02 13:10:00,159.17,159.3,159.03,159.12,5914.0,153.7311,153.8566,153.5958,153.6828,5914.0
2022-03-02 13:15:00,159.08,159.14,158.8,158.81,2720.0,153.6441,153.7021,153.3737,153.3834,2720.0
2022-03-02 13:20:00,158.99,158.99,158.72,158.72,4630.0,153.5572,153.5572,153.2964,153.2964,4630.0
2022-03-02 13:25:00,158.91,159.12,158.89,158.92,3804.0,153.4799,153.6828,153.4606,153.4896,3804.0
2022-03-02 13:30:00,158.96,159.28,158.95,159.17,2668.0,153.5282,153.8373,153.5186,153.7311,2668.0
2022-03-02 13:35:00,159.2,159.27,159.19,159.2,2990.0,153.76,153.8276,153.7504,153.76,2990.0
2022-03-02 13:40:00,159.15,159.16,158.79,158.83,4519.0,153.7117,153.7214,153.364,153.4027,4519.0
2022-03-02 13:45:00,158.8,158.98,158.78,158.82,3790.0,153.3737,153.5475,153.3544,153.393,3790.0
2022-03-02 13:50:00,158.96,159.01,158.92,158.95,4883.0,153.5282,153.5765,153.4896,153.5186,4883.0
2022-03-02 13:55:00,158.95,159.03,158.82,158.84,5172.0,153.5186,153.5958,153.393,153.4123,5172.0
2022-03-02 14:00:00,158.9,158.97,158.85,158.97,1400.0,153.4703,153.5379,153.422,153.5379,1400.0
2022-03-02 14:05:00,158.96,159.08,158.94,159.02,5004.0,153.5282,153.6441,153.5089,153.5862,5004.0
2022-03-02 14:10:00,159.03,159.08,158.92,158.92,3800.0,153.5958,153.6441,153.4896,153.4896,3800.0
2022-03-02 14:15:00,158.95,159.02,158.91,158.91,3022.0,153.5186,153.5862,153.4799,153.4799,3022.0
2022-03-02 14:20:00,158.99,158.99,158.62,158.75,2416.0,153.5572,153.5572,153.1998,153.3254,2416.0
2022-03-02 14:25:00,158.69,158.88,158.57,158.88,3411.0,153.2675,153.451,153.1516,153.451,3411.0
2022-03-02 14:30:00,158.8,159.06,158.77,158.96,2474.0,153.3737,153.6248,153.3447,153.5282,2474.0
2022-03-02 14:35:00,159.02,159.14,158.93,159.04,2538.0,153.5862,153.7021,153.4993,153.6055,2538.0
2022-03-02 14:40:00,159.06,159.12,159.0,159.12,2125.0,153.6248,153.6828,153.5669,153.6828,2125.0
2022-03-02 14:45:00,159.13,159.17,159.03,159.17,4638.0,153.6924,153.7311,153.5958,153.7311,4638.0
2022-03-02 14:50:00,159.22,159.24,158.73,158.8,3037.0,153.7793,153.7987,153.3061,153.3737,3037.0
2022-03-02 14:55:00,158.82,158.87,158.59,158.7,4422.0,153.393,153.4413,153.1709,153.2771,4422.0
2022-03-02 15:00:00,158.74,158.93,158.67,158.93,2451.0,153.3157,153.4993,153.2481,153.4993,2451.0
2022-03-02 15:05:00,158.84,158.88,158.71,158.87,3965.0,153.4123,153.451,153.2868,153.4413,3965.0
2022-03-02 15:10:00,158.79,159.02,158.79,158.97,6933.0,153.364,153.5862,153.364,153.5379,6933.0
2022-03-02 15:15:00,158.92,159.11,158.82,159.11,5862.0,153.4896,153.6731,153.393,153.6731,5862.0
2022-03-02 15:20:00,159.07,159.17,158.94,159.06,6398.0,153.6345,153.7311,153.5089,153.6248,6398.0
2022-03-02 15:25:00,159.11,159.13,158.86,159.13,4061.0,153.6731,153.6924,153.4316,153.6924,4061.0
2022-03-02 15:30:00,159.1,159.19,159.0,159.08,6274.0,153.6634,153.7504,153.5669,153.6441,6274.0
2022-03-02 15:35:00,159.07,159.11,158.96,158.99,6946.0,153.6345,153.6731,153.5282,153.5572,6946.0
2022-03-02 15:40:00,158.94,159.09,158.93,158.98,7326.0,153.5089,153.6538,153.4993,153.5475,7326.0
2022-03-02 15:45:00,159.05,159.37,158.99,159.28,17405.0,153.6152,153.9242,153.5572,153.8373,17405.0
2022-03-02 15:50:00,159.31,159.54,158.88,158.99,35565.0,153.8663,154.0884,153.451,153.5572,35565.0
2022-03-02 15:55:00,158.99,158.99,158.43,158.83,61576.0,153.5572,153.5572,153.0163,153.4027,61576.0
2022-03-03 09:30:00,159.35,159.92,158.25,159.92,7479.0,154.4004,154.9527,153.3346,154.9527,7479.0
2022-03-03 09:35:00,159.66,159.66,159.24,159.25,1500.0,154.7008,154.7008,154.2938,154.3035,1500.0
2022-03-03 09:40:00,159.57,159.63,159.22,159.22,5940.0,154.6136,154.6717,154.2744,154.2744,5940.0
2022-03-03 09:45:00,159.28,159.71,159.06,159.06,2993.0,154.3326,154.7492,154.1194,154.1194,2993.0
2022-03-03 09:50:00,159.08,159.09,158.8,158.81,1712.0,154.1388,154.1485,153.8675,153.8772,1712.0
2022-03-03 09:55:00,158.91,159.16,158.91,158.99,1070.0,153.9741,154.2163,153.9741,154.0516,1070.0
2022-03-03 10:00:00,158.95,159.09,158.88,158.89,2209.0,154.0128,154.1485,153.945,153.9547,2209.0
2022-03-03 10:05:00,158.71,158.77,158.71,158.72,434.0,153.7803,153.8384,153.7803,153.79,434.0
2022-03-03 10:10:00,158.8,158.81,158.52,158.75,2241.0,153.8675,153.8772,153.5962,153.819,2241.0
2022-03-03 10:15:00,158.63,158.63,158.51,158.61,1727.0,153.7028,153.7028,153.5865,153.6834,1727.0
2022-03-03 10:20:00,158.51,158.51,158.22,158.3,1200.0,153.5865,153.5865,153.3055,153.383,1200.0
2022-03-03 10:25:00,158.25,158.34,158.05,158.34,1714.0,153.3346,153.4218,153.1408,153.4218,1714.0
2022-03-03 10:30:00,158.29,158.29,158.23,158.23,300.0,153.3733,153.3733,153.3152,153.3152,300.0
2022-03-03 10:35:00,158.27,158.28,157.84,157.84,600.0,153.3539,153.3636,152.9373,152.9373,600.0
2022-03-03 10:40:00,157.94,157.94,157.69,157.69,800.0,153.0342,153.0342,152.792,152.792,800.0
2022-03-03 10:45:00,157.77,157.81,157.58,157.58,2705.0,152.8695,152.9082,152.6854,152.6854,2705.0
2022-03-03 10:50:00,157.47,157.54,157.3,157.3,2100.0,152.5788,152.6466,152.4141,152.4141,2100.0
2022-03-03 10:55:00,157.35,157.37,157.15,157.37,4441.0,152.4625,152.4819,152.2687,152.4819,4441.0
2022-03-03 11:00:00,157.43,157.44,157.13,157.31,4890.0,152.54,152.5497,152.2494,152.4238,4890.0
2022-03-03 11:05:00,157.22,157.46,157.19,157.22,3008.0,152.3366,152.5691,152.3075,152.3366,3008.0
2022-03-03 11:10:00,157.16,157.25,156.96,157.02,3950.0,152.2784,152.3656,152.0846,152.1428,3950.0
2022-03-03 11:15:00,156.82,157.18,156.75,157.14,2319.0,151.949,152.2978,151.8812,152.259,2319.0
2022-03-03 11:20:00,157.17,157.43,157.12,157.43,1826.0,152.2881,152.54,152.2397,152.54,1826.0
2022-03-03 11:25:00,157.43,157.61,157.26,157.61,14716.0,152.54,152.7144,152.3753,152.7144,14716.0
2022-03-03 11:30:00,157.52,157.95,157.51,157.84,8611.0,152.6272,153.0439,152.6175,152.9373,8611.0
2022-03-03 11:35:00,157.79,157.79,157.49,157.71,1612.0,152.8889,152.8889,152.5982,152.8113,1612.0
2022-03-03 11:40:00,157.75,157.82,157.61,157.82,2012.0,152.8501,152.9179,152.7144,152.9179,2012.0
2022-03-03 11:45:00,157.65,157.77,157.63,157.75,858.0,152.7532,152.8695,152.7338,152.8501,858.0
2022-03-03 11:50:00,157.79,157.95,157.69,157.87,1903.0,152.8889,153.0439,152.792,152.9664,1903.0
2022-03-03 11:55:00,157.91,157.99,157.51,157.97,3241.0,153.0051,153.0826,152.6175,153.0633,3241.0
2022-03-03 12:00:00,157.78,157.78,157.54,157.68,2347.0,152.8792,152.8792,152.6466,152.7823,2347.0
2022-03-03 12:05:00,157.67,157.98,157.61,157.98,2800.0,152.7726,153.0729,152.7144,153.0729,2800.0
2022-03-03 12:10:00,158.02,158.08,158.0,158.07,1695.0,153.1117,153.1698,153.0923,153.1602,1695.0
2022-03-03 12:15:00,158.04,158.32,158.04,158.12,927.0,153.1311,153.4024,153.1311,153.2086,927.0
2022-03-03 12:20:00,158.11,158.2,157.79,157.79,2365.0,153.1989,153.2861,152.8889,152.8889,2365.0
2022-03-03 12:25:00,157.87,157.88,157.68,157.68,2594.0,152.9664,152.9761,152.7823,152.7823,2594.0
2022-03-03 12:30:00,157.68,158.38,157.58,158.25,9951.0,152.7823,153.4605,152.6854,153.3346,9951.0
2022-03-03 12:35:00,158.14,158.37,157.95,157.95,5087.0,153.228,153.4508,153.0439,153.0439,5087.0
2022-03-03 12:40:00,157.93,158.1,157.89,158.1,900.0,153.0245,153.1892,152.9857,153.1892,900.0
2022-03-03 12:45:00,158.06,158.41,157.91,158.41,1109.0,153.1505,153.4896,153.0051,153.4896,1109.0
2022-03-03 12:50:00,158.29,158.39,158.22,158.24,1500.0,153.3733,153.4702,153.3055,153.3249,1500.0
2022-03-03 12:55:00,158.24,158.57,158.24,158.57,2105.0,153.3249,153.6446,153.3249,153.6446,2105.0
2022-03-03 13:00:00,158.5,158.53,158.36,158.53,1887.0,153.5768,153.6059,153.4411,153.6059,1887.0
2022-03-03 13:05:00,158.54,158.74,158.46,158.47,3235.0,153.6156,153.8093,153.538,153.5477,3235.0
2022-03-03 13:10:00,158.49,158.83,158.47,158.75,3959.0,153.5671,153.8965,153.5477,153.819,3959.0
2022-03-03 13:15:00,158.8,158.92,158.8,158.9,400.0,153.8675,153.9838,153.8675,153.9644,400.0
2022-03-03 13:20:00,158.91,158.94,158.75,158.92,2717.0,153.9741,154.0031,153.819,153.9838,2717.0
2022-03-03 13:25:00,158.96,159.04,158.94,159.04,414.0,154.0225,154.1,154.0031,154.1,414.0
2022-03-03 13:30:00,158.99,159.06,158.65,158.71,2320.0,154.0516,154.1194,153.7221,153.7803,2320.0
2022-03-03 13:35:00,158.9,159.08,158.85,158.96,500.0,153.9644,154.1388,153.9159,154.0225,500.0
2022-03-03 13:40:00,158.88,158.94,158.75,158.93,1320.0,153.945,154.0031,153.819,153.9934,1320.0
2022-03-03 13:45:00,158.98,159.03,158.78,159.03,1114.0,154.0419,154.0903,153.8481,154.0903,1114.0
2022-03-03 13:50:00,158.99,159.08,158.98,158.98,808.0,154.0516,154.1388,154.0419,154.0419,808.0
2022-03-03 13:55:00,159.08,159.24,159.08,159.15,2627.0,154.1388,154.2938,154.1388,154.2066,2627.0
2022-03-03 14:00:00,159.25,159.33,159.24,159.28,1585.0,154.3035,154.381,154.2938,154.3326,1585.0
2022-03-03 14:05:00,159.24,159.42,159.04,159.42,1985.0,154.2938,154.4682,154.1,154.4682,1985.0
2022-03-03 14:10:00,159.41,159.71,159.22,159.71,2787.0,154.4585,154.7492,154.2744,154.7492,2787.0
2022-03-03 14:15:00,159.73,159.79,159.54,159.61,2117.0,154.7686,154.8267,154.5845,154.6523,2117.0
2022-03-03 14:20:00,159.61,159.61,159.35,159.44,3058.0,154.6523,154.6523,154.4004,154.4876,3058.0
2022-03-03 14:25:00,159.51,159.52,159.38,159.47,2303.0,154.5554,154.5651,154.4295,154.5167,2303.0
2022-03-03 14:30:00,159.45,159.46,159.34,159.35,1687.0,154.4973,154.507,154.3907,154.4004,1687.0
2022-03-03 14:35:00,159.35,159.38,159.27,159.27,930.0,154.4004,154.4295,154.3229,154.3229,930.0
2022-03-03 14:40:00,159.29,159.51,159.14,159.14,2615.0,154.3423,154.5554,154.1969,154.1969,2615.0
2022-03-03 14:45:00,159.19,159.2,158.9,158.95,1829.0,154.2454,154.2551,153.9644,154.0128,1829.0
2022-03-03 14:50:00,158.88,158.96,158.63,158.66,3123.0,153.945,154.0225,153.7028,153.7318,3123.0
2022-03-03 14:55:00,158.63,158.75,158.52,158.75,4026.0,153.7028,153.819,153.5962,153.819,4026.0
2022-03-03 15:00:00,158.7,158.71,158.32,158.32,2200.0,153.7706,153.7803,153.4024,153.4024,2200.0
2022-03-03 15:05:00,158.4,158.47,158.25,158.4,2634.0,153.4799,153.5477,153.3346,153.4799,2634.0
2022-03-03 15:10:00,158.41,158.68,158.35,158.54,2785.0,153.4896,153.7512,153.4315,153.6156,2785.0
2022-03-03 15:15:00,158.54,158.78,158.49,158.74,2853.0,153.6156,153.8481,153.5671,153.8093,2853.0
2022-03-03 15:20:00,158.76,158.77,158.58,158.65,2194.0,153.8287,153.8384,153.6543,153.7221,2194.0
2022-03-03 15:25:00,158.75,158.94,158.71,158.94,3600.0,153.819,154.0031,153.7803,154.0031,3600.0
2022-03-03 15:30:00,158.89,158.94,158.53,158.58,6006.0,153.9547,154.0031,153.6059,153.6543,6006.0
2022-03-03 15:35:00,158.56,158.76,158.25,158.68,4740.0,153.6349,153.8287,153.3346,153.7512,4740.0
2022-03-03 15:40:00,158.69,158.69,158.14,158.21,5662.0,153.7609,153.7609,153.228,153.2958,5662.0
2022-03-03 15:45:00,158.22,158.43,157.96,158.04,15150.0,153.3055,153.509,153.0536,153.1311,15150.0
2022-03-03 15:50:00,158.01,158.4,157.95,158.24,23161.0,153.102,153.4799,153.0439,153.3249,23161.0
2022-03-03 15:55:00,158.3,158.43,158.02,158.4,64644.0,153.383,153.509,153.1117,153.4799,64644.0
2022-03-04 09:30:00,157.54,157.54,156.56,157.03,7300.0,152.6466,152.6466,151.6971,152.1525,7300.0
2022-03-04 09:35:00,156.94,157.27,156.63,156.67,23967.0,152.0653,152.385,151.7649,151.8036,23967.0
2022-03-04 09:40:00,156.5,156.5,155.96,156.19,1179.0,151.6389,151.6389,151.1157,151.3385,1179.0
2022-03-04 09:45:00,156.25,156.32,155.86,155.96,6200.0,151.3967,151.4645,151.0188,151.1157,6200.0
2022-03-04 09:50:00,155.88,156.7,155.71,156.32,4005.0,151.0382,151.8327,150.8735,151.4645,4005.0
2022-03-04 09:55:00,156.46,157.01,156.02,156.91,3000.0,151.6002,152.1331,151.1738,152.0362,3000.0
2022-03-04 10:00:00,156.97,157.42,156.97,157.06,2300.0,152.0943,152.5303,152.0943,152.1815,2300.0
2022-03-04 10:05:00,157.04,157.12,156.34,156.37,2405.0,152.1621,152.2397,151.4839,151.513,2405.0
2022-03-04 10:10:00,156.47,156.5,156.11,156.5,53886.0,151.6099,151.6389,151.261,151.6389,53886.0
2022-03-04 10:15:00,156.54,156.8,156.46,156.69,2681.0,151.6777,151.9296,151.6002,151.823,2681.0
2022-03-04 10:20:00,156.76,157.12,156.74,157.12,1371.0,151.8908,152.2397,151.8715,152.2397,1371.0
2022-03-04 10:25:00,157.04,157.1,156.77,157.1,1960.0,152.1621,152.2203,151.9005,152.2203,1960.0
2022-03-04 10:30:00,157.03,157.21,156.86,157.08,1743.0,152.1525,152.3269,151.9877,152.2009,1743.0
2022-03-04 10:35:00,157.14,157.56,157.14,157.41,2815.0,152.259,152.666,152.259,152.5207,2815.0
2022-03-04 10:40:00,157.35,157.35,156.96,156.99,3101.0,152.4625,152.4625,152.0846,152.1137,3101.0
2022-03-04 10:45:00,157.08,157.08,156.91,156.96,2389.0,152.2009,152.2009,152.0362,152.0846,2389.0
2022-03-04 10:50:00,156.95,157.22,156.95,157.14,1379.0,152.0749,152.3366,152.0749,152.259,1379.0
2022-03-04 10:55:00,157.07,157.49,157.07,157.35,10558.0,152.1912,152.5982,152.1912,152.4625,10558.0
2022-03-04 11:00:00,157.37,157.66,157.29,157.6,3702.0,152.4819,152.7629,152.4044,152.7048,3702.0
2022-03-04 11:05:00,157.54,157.75,157.5,157.71,2312.0,152.6466,152.8501,152.6079,152.8113,2312.0
2022-03-04 11:10:00,157.69,157.76,157.61,157.66,6199.0,152.792,152.8598,152.7144,152.7629,6199.0
2022-03-04 11:15:00,157.77,158.05,157.7,157.85,4844.0,152.8695,153.1408,152.8016,152.947,4844.0
2022-03-04 11:20:00,157.89,158.03,157.66,158.03,2589.0,152.9857,153.1214,152.7629,153.1214,2589.0
2022-03-04 11:25:00,157.96,158.37,157.96,158.27,3600.0,153.0536,153.4508,153.0536,153.3539,3600.0
2022-03-04 11:30:00,158.28,158.33,158.08,158.23,3930.0,153.3636,153.4121,153.1698,153.3152,3930.0
2022-03-04 11:35:00,158.18,158.37,157.87,158.36,1611.0,153.2667,153.4508,152.9664,153.4411,1611.0
2022-03-04 11:40:00,158.5,158.78,158.42,158.55,5278.0,153.5768,153.8481,153.4993,153.6252,5278.0
2022-03-04 11:45:00,158.57,158.74,158.57,158.57,3557.0,153.6446,153.8093,153.6446,153.6446,3557.0
2022-03-04 11:50:00,158.62,158.68,158.39,158.4,3699.0,153.6931,153.7512,153.4702,153.4799,3699.0
2022-03-04 11:55:00,158.37,158.65,158.33,158.44,6414.0,153.4508,153.7221,153.4121,153.5187,6414.0
2022-03-04 12:00:00,158.42,158.6,158.42,158.51,1615.0,153.4993,153.6737,153.4993,153.5865,1615.0
2022-03-04 12:05:00,158.55,158.7,158.45,158.7,2820.0,153.6252,153.7706,153.5284,153.7706,2820.0
2022-03-04 12:10:00,158.74,159.18,158.74,159.18,14499.0,153.8093,154.2357,153.8093,154.2357,14499.0
2022-03-04 12:15:00,159.08,159.35,159.08,159.17,4268.0,154.1388,154.4004,154.1388,154.226,4268.0
2022-03-04 12:20:00,159.13,159.25,158.9,159.07,4434.0,154.1872,154.3035,153.9644,154.1291,4434.0
2022-03-04 12:25:00,159.07,159.53,159.04,159.53,2905.0,154.1291,154.5748,154.1,154.5748,2905.0
2022-03-04 12:30:00,159.43,159.49,159.11,159.11,4115.0,154.4779,154.536,154.1679,154.1679,4115.0
2022-03-04 12:35:00,159.13,159.27,159.02,159.11,3059.0,154.1872,154.3229,154.0806,154.1679,3059.0
2022-03-04 12:40:00,159.19,159.19,158.78,158.94,2076.0,154.2454,154.2454,153.8481,154.0031,2076.0
2022-03-04 12:45:00,158.9,159.14,158.9,159.14,1965.0,153.9644,154.1969,153.9644,154.1969,1965.0
2022-03-04 12:50:00,159.21,159.43,159.21,159.4,3379.0,154.2647,154.4779,154.2647,154.4488,3379.0
2022-03-04 12:55:00,159.47,159.59,159.46,159.47,1011.0,154.5167,154.6329,154.507,154.5167,1011.0
2022-03-04 13:00:00,159.51,159.75,159.51,159.73,3958.0,154.5554,154.788,154.5554,154.7686,3958.0
2022-03-04 13:05:00,159.78,159.9,159.7,159.88,4057.0,154.817,154.9333,154.7395,154.9139,4057.0
2022-03-04 13:10:00,159.9,159.91,159.79,159.81,4524.0,154.9333,154.943,154.8267,154.8461,4524.0
2022-03-04 13:15:00,159.77,159.87,159.68,159.81,4903.0,154.8073,154.9042,154.7201,154.8461,4903.0
2022-03-04 13:20:00,159.85,159.89,159.53,159.56,4374.0,154.8849,154.9236,154.5748,154.6039,4374.0
2022-03-04 13:25:00,159.62,159.74,159.48,159.55,3979.0,154.662,154.7783,154.5264,154.5942,3979.0
2022-03-04 13:30:00,159.62,159.78,159.59,159.78,1932.0,154.662,154.817,154.6329,154.817,1932.0
2022-03-04 13:35:00,159.77,159.79,159.58,159.7,2505.0,154.8073,154.8267,154.6233,154.7395,2505.0
2022-03-04 13:40:00,159.66,159.67,159.2,159.33,2228.0,154.7008,154.7105,154.2551,154.381,2228.0
2022-03-04 13:45:00,159.24,159.33,159.22,159.29,1110.0,154.2938,154.381,154.2744,154.3423,1110.0
2022-03-04 13:50:00,159.25,159.34,159.17,159.27,2935.0,154.3035,154.3907,154.226,154.3229,2935.0
2022-03-04 13:55:00,159.32,159.38,159.02,159.16,2774.0,154.3713,154.4295,154.0806,154.2163,2774.0
2022-03-04 14:00:00,159.12,159.22,158.76,158.88,3599.0,154.1775,154.2744,153.8287,153.945,3599.0
2022-03-04 14:05:00,159.0,159.08,158.85,159.0,2800.0,154.0613,154.1388,153.9159,154.0613,2800.0
2022-03-04 14:10:00,158.81,158.92,158.75,158.89,2309.0,153.8772,153.9838,153.819,153.9547,2309.0
2022-03-04 14:15:00,158.88,159.02,158.75,158.99,3256.0,153.945,154.0806,153.819,154.0516,3256.0
2022-03-04 14:20:00,158.96,159.55,158.94,159.55,4982.0,154.0225,154.5942,154.0031,154.5942,4982.0
2022-03-04 14:25:00,159.37,159.53,159.13,159.35,2001.0,154.4198,154.5748,154.1872,154.4004,2001.0
2022-03-04 14:30:00,159.31,159.46,159.31,159.46,1536.0,154.3616,154.507,154.3616,154.507,1536.0
2022-03-04 14:35:00,159.31,159.31,159.2,159.27,1602.0,154.3616,154.3616,154.2551,154.3229,1602.0
2022-03-04 14:40:00,159.08,159.13,158.77,158.9,2875.0,154.1388,154.1872,153.8384,153.9644,2875.0
2022-03-04 14:45:00,158.76,158.83,158.66,158.7,3005.0,153.8287,153.8965,153.7318,153.7706,3005.0
2022-03-04 14:50:00,158.65,158.79,158.54,158.64,2302.0,153.7221,153.8578,153.6156,153.7124,2302.0
2022-03-04 14:55:00,158.75,158.77,158.31,158.39,4087.0,153.819,153.8384,153.3927,153.4702,4087.0
2022-03-04 15:00:00,158.42,158.78,158.37,158.66,2331.0,153.4993,153.8481,153.4508,153.7318,2331.0
2022-03-04 15:05:00,158.66,158.75,158.5,158.63,1634.0,153.7318,153.819,153.5768,153.7028,1634.0
2022-03-04 15:10:00,158.64,158.74,158.35,158.35,3419.0,153.7124,153.8093,153.4315,153.4315,3419.0
2022-03-04 15:15:00,158.4,158.68,158.35,158.35,2916.0,153.4799,153.7512,153.4315,153.4315,2916.0
2022-03-04 15:20:00,158.38,158.69,158.25,158.65,44314.0,153.4605,153.7609,153.3346,153.7221,44314.0
2022-03-04 15:25:00,158.67,159.1,158.67,158.91,20582.0,153.7415,154.1582,153.7415,153.9741,20582.0
2022-03-04 15:30:00,158.86,159.18,158.81,159.09,5773.0,153.9256,154.2357,153.8772,154.1485,5773.0
2022-03-04 15:35:00,159.06,159.15,158.74,158.83,6027.0,154.1194,154.2066,153.8093,153.8965,6027.0
2022-03-04 15:40:00,158.77,159.09,158.76,158.95,7132.0,153.8384,154.1485,153.8287,154.0128,7132.0
2022-03-04 15:45:00,158.99,159.24,158.92,158.95,10505.0,154.0516,154.2938,153.9838,154.0128,10505.0
2022-03-04 15:50:00,158.84,159.62,158.84,159.62,16930.0,153.9062,154.662,153.9062,154.662,16930.0
2022-03-04 15:55:00,159.65,160.01,159.57,159.86,51303.0,154.6911,155.0399,154.6136,154.8946,51303.0
2022-03-07 09:30:00,158.86,159.66,157.83,158.92,13285.0,153.9256,154.7008,152.9276,153.9838,13285.0
2022-03-07 09:35:00,158.42,158.48,157.95,158.06,1102.0,153.4993,153.5574,153.0439,153.1505,1102.0
2022-03-07 09:40:00,158.3,158.71,157.8,157.8,1217.0,153.383,153.7803,152.8985,152.8985,1217.0
2022-03-07 09:45:00,157.99,158.34,157.95,158.34,8277.0,153.0826,153.4218,153.0439,153.4218,8277.0
2022-03-07 09:50:00,158.47,158.84,158.1,158.84,2976.0,153.5477,153.9062,153.1892,153.9062,2976.0
2022-03-07 09:55:00,158.74,159.27,158.65,159.17,10755.0,153.8093,154.3229,153.7221,154.226,10755.0
2022-03-07 10:00:00,159.07,159.14,158.83,159.13,5414.0,154.1291,154.1969,153.8965,154.1872,5414.0
2022-03-07 10:05:00,159.09,159.59,159.09,159.57,6703.0,154.1485,154.6329,154.1485,154.6136,6703.0
2022-03-07 10:10:00,159.5,159.71,159.07,159.15,13542.0,154.5457,154.7492,154.1291,154.2066,13542.0
2022-03-07 10:15:00,159.15,159.23,159.06,159.15,7451.0,154.2066,154.2841,154.1194,154.2066,7451.0
2022-03-07 10:20:00,159.16,159.23,158.91,159.0,13449.0,154.2163,154.2841,153.9741,154.0613,13449.0
2022-03-07 10:25:00,159.0,159.0,158.22,158.46,17659.0,154.0613,154.0613,153.3055,153.538,17659.0
2022-03-07 10:30:00,158.17,159.3,158.16,159.29,16337.0,153.257,154.3519,153.2474,154.3423,16337.0
2022-03-07 10:35:00,159.28,159.28,157.9,157.94,4140.0,154.3326,154.3326,152.9954,153.0342,4140.0
2022-03-07 10:40:00,157.87,157.93,157.41,157.61,7435.0,152.9664,153.0245,152.5207,152.7144,7435.0
2022-03-07 10:45:00,157.69,157.7,157.27,157.27,2646.0,152.792,152.8016,152.385,152.385,2646.0
2022-03-07 10:50:00,157.01,157.16,156.86,156.98,4699.0,152.1331,152.2784,151.9877,152.104,4699.0
2022-03-07 10:55:00,156.87,157.08,156.82,157.06,4963.0,151.9974,152.2009,151.949,152.1815,4963.0
2022-03-07 11:00:00,156.92,157.07,156.84,156.93,4849.0,152.0459,152.1912,151.9684,152.0556,4849.0
2022-03-07 11:05:00,156.94,157.58,156.93,157.58,10003.0,152.0653,152.6854,152.0556,152.6854,10003.0
2022-03-07 11:10:00,157.54,157.6,157.21,157.21,3598.0,152.6466,152.7048,152.3269,152.3269,3598.0
2022-03-07 11:15:00,157.23,157.5,157.23,157.41,1706.0,152.3462,152.6079,152.3462,152.5207,1706.0
2022-03-07 11:20:00,157.33,157.34,157.08,157.09,1331.0,152.4431,152.4528,152.2009,152.2106,1331.0
2022-03-07 11:25:00,156.96,157.07,156.79,156.87,3962.0,152.0846,152.1912,151.9199,151.9974,3962.0
2022-03-07 11:30:00,156.77,156.77,156.35,156.35,3391.0,151.9005,151.9005,151.4936,151.4936,3391.0
2022-03-07 11:35:00,156.34,156.4,156.07,156.08,2811.0,151.4839,151.542,151.2223,151.232,2811.0
2022-03-07 11:40:00,155.89,156.12,155.87,156.12,3254.0,151.0479,151.2707,151.0285,151.2707,3254.0
2022-03-07 11:45:00,155.87,156.11,155.73,155.85,3182.0,151.0285,151.261,150.8928,151.0091,3182.0
2022-03-07 11:50:00,155.68,155.68,155.36,155.43,2027.0,150.8444,150.8444,150.5343,150.6022,2027.0
2022-03-07 11:55:00,155.31,155.31,154.89,154.94,6371.0,150.4859,150.4859,150.0789,150.1274,6371.0
2022-03-07 12:00:00,154.93,154.93,154.6,154.65,5149.0,150.1177,150.1177,149.7979,149.8464,5149.0
2022-03-07 12:05:00,154.73,154.92,154.52,154.52,5303.0,149.9239,150.108,149.7204,149.7204,5303.0
2022-03-07 12:10:00,154.69,154.96,154.69,154.88,4512.0,149.8851,150.1468,149.8851,150.0692,4512.0
2022-03-07 12:15:00,154.92,155.08,154.74,154.75,6981.0,150.108,150.263,149.9336,149.9433,6981.0
2022-03-07 12:20:00,154.92,155.02,154.65,154.66,3834.0,150.108,150.2049,149.8464,149.8561,3834.0
2022-03-07 12:25:00,154.65,154.82,154.56,154.78,6326.0,149.8464,150.0111,149.7592,149.9723,6326.0
2022-03-07 12:30:00,154.6,154.76,154.32,154.67,7377.0,149.7979,149.953,149.5266,149.8658,7377.0
2022-03-07 12:35:00,154.6,154.62,154.42,154.5,3000.0,149.7979,149.8173,149.6235,149.701,3000.0
2022-03-07 12:40:00,154.58,154.58,154.41,154.45,2363.0,149.7786,149.7786,149.6138,149.6526,2363.0
2022-03-07 12:45:00,154.45,154.67,154.36,154.63,4218.0,149.6526,149.8658,149.5654,149.827,4218.0
2022-03-07 12:50:00,154.57,154.77,154.04,154.16,6570.0,149.7689,149.9627,149.2553,149.3716,6570.0
2022-03-07 12:55:00,154.15,154.18,153.95,154.01,3689.0,149.3619,149.391,149.1681,149.2263,3689.0
2022-03-07 13:00:00,154.06,154.41,154.03,154.26,7454.0,149.2747,149.6138,149.2456,149.4685,7454.0
2022-03-07 13:05:00,154.27,154.61,154.26,154.34,4472.0,149.4782,149.8076,149.4685,149.546,4472.0
2022-03-07 13:10:00,154.31,154.32,153.76,153.95,5814.0,149.5169,149.5266,148.984,149.1681,5814.0
2022-03-07 13:15:00,153.95,153.95,153.68,153.71,3717.0,149.1681,149.1681,148.9065,148.9356,3717.0
2022-03-07 13:20:00,153.71,154.23,153.71,154.18,3400.0,148.9356,149.4394,148.9356,149.391,3400.0
2022-03-07 13:25:00,154.25,154.85,154.25,154.76,6549.0,149.4588,150.0402,149.4588,149.953,6549.0
2022-03-07 13:30:00,154.76,155.16,154.74,155.11,11147.0,149.953,150.3405,149.9336,150.2921,11147.0
2022-03-07 13:35:00,155.11,155.55,155.1,155.55,6719.0,150.2921,150.7184,150.2824,150.7184,6719.0
2022-03-07 13:40:00,155.45,155.48,155.07,155.17,5266.0,150.6215,150.6506,150.2533,150.3502,5266.0
2022-03-07 13:45:00,155.16,155.5,155.11,155.28,6056.0,150.3405,150.67,150.2921,150.4568,6056.0
2022-03-07 13:50:00,155.28,155.43,155.21,155.31,5791.0,150.4568,150.6022,150.389,150.4859,5791.0
2022-03-07 13:55:00,155.34,155.62,155.22,155.58,6965.0,150.515,150.7863,150.3987,150.7475,6965.0
2022-03-07 14:00:00,155.52,155.57,155.19,155.31,5445.0,150.6894,150.7378,150.3696,150.4859,5445.0
2022-03-07 14:05:00,155.3,155.65,155.25,155.54,6602.0,150.4762,150.8153,150.4277,150.7087,6602.0
2022-03-07 14:10:00,155.6,155.91,155.6,155.88,2652.0,150.7669,151.0672,150.7669,151.0382,2652.0
2022-03-07 14:15:00,155.9,156.02,155.67,156.02,5705.0,151.0576,151.1738,150.8347,151.1738,5705.0
2022-03-07 14:20:00,156.05,156.08,155.79,155.91,8704.0,151.2029,151.232,150.951,151.0672,8704.0
2022-03-07 14:25:00,155.87,155.88,155.54,155.65,3327.0,151.0285,151.0382,150.7087,150.8153,3327.0
2022-03-07 14:30:00,155.51,155.7,155.49,155.69,7178.0,150.6797,150.8638,150.6603,150.8541,7178.0
2022-03-07 14:35:00,155.78,155.79,155.63,155.67,2989.0,150.9413,150.951,150.7959,150.8347,2989.0
2022-03-07 14:40:00,155.8,155.8,155.2,155.33,3369.0,150.9607,150.9607,150.3793,150.5053,3369.0
2022-03-07 14:45:00,155.27,155.76,155.27,155.76,3831.0,150.4471,150.9219,150.4471,150.9219,3831.0
2022-03-07 14:50:00,155.8,155.89,155.59,155.59,7230.0,150.9607,151.0479,150.7572,150.7572,7230.0
2022-03-07 14:55:00,155.63,155.81,155.53,155.54,3234.0,150.7959,150.9704,150.699,150.7087,3234.0
2022-03-07 15:00:00,155.59,155.64,155.42,155.46,4788.0,150.7572,150.8056,150.5925,150.6312,4788.0
2022-03-07 15:05:00,155.41,155.48,155.27,155.39,3061.0,150.5828,150.6506,150.4471,150.5634,3061.0
2022-03-07 15:10:00,155.29,155.4,155.16,155.3,5677.0,150.4665,150.5731,150.3405,150.4762,5677.0
2022-03-07 15:15:00,155.25,155.35,155.03,155.27,5030.0,150.4277,150.5246,150.2146,150.4471,5030.0
2022-03-07 15:20:00,155.29,155.48,155.27,155.31,5731.0,150.4665,150.6506,150.4471,150.4859,5731.0
2022-03-07 15:25:00,155.36,155.69,155.36,155.63,4030.0,150.5343,150.8541,150.5343,150.7959,4030.0
2022-03-07 15:30:00,155.39,155.4,155.15,155.29,10587.0,150.5634,150.5731,150.3309,150.4665,10587.0
2022-03-07 15:35:00,155.11,155.25,154.98,154.98,7191.0,150.2921,150.4277,150.1661,150.1661,7191.0
2022-03-07 15:40:00,154.96,155.38,154.94,155.38,10257.0,150.1468,150.5537,150.1274,150.5537,10257.0
2022-03-07 15:45:00,155.33,155.36,154.76,154.81,15214.0,150.5053,150.5343,149.953,150.0014,15214.0
2022-03-07 15:50:00,154.69,155.21,154.69,154.89,21271.0,149.8851,150.389,149.8851,150.0789,21271.0
2022-03-07 15:55:00,154.91,155.29,154.52,154.59,72284.0,150.0983,150.4665,149.7204,149.7882,72284.0
2022-03-08 09:30:00,154.48,154.69,153.9,154.69,9188.0,149.6817,149.8851,149.1197,149.8851,9188.0
2022-03-08 09:35:00,154.73,155.32,154.23,154.27,7802.0,149.9239,150.4956,149.4394,149.4782,7802.0
2022-03-08 09:40:00,153.8,154.55,153.79,154.55,1900.0,149.0228,149.7495,149.0131,149.7495,1900.0
2022-03-08 09:45:00,154.52,154.66,153.95,153.95,6387.0,149.7204,149.8561,149.1681,149.1681,6387.0
2022-03-08 09:50:00,153.95,154.05,153.57,153.59,3002.0,149.1681,149.265,148.7999,148.8193,3002.0
2022-03-08 09:55:00,153.54,153.54,152.86,153.01,4023.0,148.7709,148.7709,148.112,148.2573,4023.0
2022-03-08 10:00:00,152.86,152.86,152.24,152.73,7147.0,148.112,148.112,147.5112,147.986,7147.0
2022-03-08 10:05:00,152.57,152.57,151.89,151.93,1660.0,147.831,147.831,147.1721,147.2109,1660.0
2022-03-08 10:10:00,151.94,151.94,151.48,151.53,7499.0,147.2206,147.2206,146.7748,146.8233,7499.0
2022-03-08 10:15:00,151.58,152.31,151.34,152.31,6054.0,146.8717,147.5791,146.6392,147.5791,6054.0
2022-03-08 10:20:00,152.22,152.48,151.68,151.68,3835.0,147.4919,147.7438,146.9686,146.9686,3835.0
2022-03-08 10:25:00,151.39,151.45,150.51,150.51,7751.0,146.6876,146.7458,145.835,145.835,7751.0
2022-03-08 10:30:00,150.36,150.7,149.75,149.98,10721.0,145.6896,146.0191,145.0986,145.3214,10721.0
2022-03-08 10:35:00,150.09,150.36,149.66,150.36,36328.0,145.428,145.6896,145.0114,145.6896,36328.0
2022-03-08 10:40:00,150.22,150.42,149.95,150.42,10513.0,145.554,145.7478,145.2924,145.7478,10513.0
2022-03-08 10:45:00,150.41,150.56,150.19,150.35,7527.0,145.7381,145.8834,145.5249,145.6799,7527.0
2022-03-08 10:50:00,150.35,150.46,149.97,150.44,5179.0,145.6799,145.7865,145.3117,145.7672,5179.0
2022-03-08 10:55:00,150.36,150.56,150.09,150.25,13361.0,145.6896,145.8834,145.428,145.5831,13361.0
2022-03-08 11:00:00,150.28,150.55,149.57,150.46,7154.0,145.6121,145.8737,144.9242,145.7865,7154.0
2022-03-08 11:05:00,150.46,150.46,149.71,149.93,8963.0,145.7865,145.7865,145.0598,145.273,8963.0
2022-03-08 11:10:00,149.94,150.38,149.91,150.13,3585.0,145.2827,145.709,145.2536,145.4668,3585.0
2022-03-08 11:15:00,150.13,150.32,149.74,149.92,6688.0,145.4668,145.6509,145.0889,145.2633,6688.0
2022-03-08 11:20:00,149.94,150.0,149.15,149.37,6491.0,145.2827,145.3408,144.5172,144.7304,6491.0
2022-03-08 11:25:00,149.45,149.45,148.94,149.09,3957.0,144.8079,144.8079,144.3137,144.4591,3957.0
2022-03-08 11:30:00,149.06,149.12,148.52,148.98,4081.0,144.43,144.4882,143.9068,144.3525,4081.0
2022-03-08 11:35:00,149.06,149.51,149.01,149.28,4835.0,144.43,144.866,144.3816,144.6432,4835.0
2022-03-08 11:40:00,149.45,149.66,149.27,149.37,3831.0,144.8079,145.0114,144.6335,144.7304,3831.0
2022-03-08 11:45:00,149.38,149.9,149.29,149.68,5577.0,144.7401,145.2439,144.6529,145.0308,5577.0
2022-03-08 11:50:00,149.68,150.09,149.68,150.09,1808.0,145.0308,145.428,145.0308,145.428,1808.0
2022-03-08 11:55:00,150.05,150.28,149.85,150.09,6667.0,145.3893,145.6121,145.1955,145.428,6667.0
2022-03-08 12:00:00,150.09,150.91,150.09,150.79,2200.0,145.428,146.2226,145.428,146.1063,2200.0
2022-03-08 12:05:00,150.8,151.19,150.79,151.0,5435.0,146.116,146.4939,146.1063,146.3098,5435.0
2022-03-08 12:10:00,151.0,151.83,151.0,151.81,4282.0,146.3098,147.114,146.3098,147.0946,4282.0
2022-03-08 12:15:00,151.69,152.51,151.69,152.37,7044.0,146.9783,147.7729,146.9783,147.6372,7044.0
2022-03-08 12:20:00,152.35,152.46,152.03,152.15,9251.0,147.6178,147.7244,147.3078,147.424,9251.0
2022-03-08 12:25:00,152.07,152.82,152.03,152.72,24638.0,147.3465,148.0732,147.3078,147.9763,24638.0
2022-03-08 12:30:00,152.72,152.99,152.45,152.9,6419.0,147.9763,148.2379,147.7147,148.1507,6419.0
2022-03-08 12:35:00,152.82,153.58,152.78,153.5,8857.0,148.0732,148.8096,148.0345,148.7321,8857.0
2022-03-08 12:40:00,153.51,153.77,153.38,153.59,13153.0,148.7418,148.9937,148.6158,148.8193,13153.0
2022-03-08 12:45:00,153.63,153.77,153.48,153.68,8100.0,148.8581,148.9937,148.7127,148.9065,8100.0
2022-03-08 12:50:00,153.59,153.88,153.38,153.57,10933.0,148.8193,149.1003,148.6158,148.7999,10933.0
2022-03-08 12:55:00,153.46,153.54,153.37,153.43,7387.0,148.6933,148.7709,148.6061,148.6643,7387.0
2022-03-08 13:00:00,153.51,153.92,153.43,153.92,9435.0,148.7418,149.1391,148.6643,149.1391,9435.0
2022-03-08 13:05:00,154.0,154.34,153.89,154.17,2597.0,149.2166,149.546,149.11,149.3813,2597.0
2022-03-08 13:10:00,154.19,154.19,153.62,153.69,4085.0,149.4007,149.4007,148.8484,148.9162,4085.0
2022-03-08 13:15:00,153.76,154.03,153.51,153.93,5206.0,148.984,149.2456,148.7418,149.1487,5206.0
2022-03-08 13:20:00,154.03,154.03,153.63,153.67,2989.0,149.2456,149.2456,148.8581,148.8968,2989.0
2022-03-08 13:25:00,153.52,153.52,152.92,152.97,3224.0,148.7515,148.7515,148.1701,148.2186,3224.0
2022-03-08 13:30:00,152.84,152.85,152.31,152.59,1807.0,148.0926,148.1023,147.5791,147.8504,1807.0
2022-03-08 13:35:00,152.64,152.69,152.27,152.36,6806.0,147.8988,147.9473,147.5403,147.6275,6806.0
2022-03-08 13:40:00,152.41,152.49,152.17,152.4,3253.0,147.676,147.7535,147.4434,147.6663,3253.0
2022-03-08 13:45:00,152.41,152.49,151.96,152.39,5006.0,147.676,147.7535,147.2399,147.6566,5006.0
2022-03-08 13:50:00,152.4,152.53,152.23,152.26,3105.0,147.6663,147.7922,147.5016,147.5306,3105.0
2022-03-08 13:55:00,152.16,152.31,151.87,152.06,2518.0,147.4337,147.5791,147.1527,147.3368,2518.0
2022-03-08 14:00:00,151.97,151.97,151.09,151.18,3676.0,147.2496,147.2496,146.397,146.4842,3676.0
2022-03-08 14:05:00,151.08,151.59,150.96,151.31,3920.0,146.3873,146.8814,146.271,146.6101,3920.0
2022-03-08 14:10:00,151.31,151.83,151.02,151.7,11985.0,146.6101,147.114,146.3291,146.988,11985.0
2022-03-08 14:15:00,151.74,152.01,151.58,151.88,5644.0,147.0268,147.2884,146.8717,147.1624,5644.0
2022-03-08 14:20:00,151.86,152.16,151.59,152.03,7598.0,147.143,147.4337,146.8814,147.3078,7598.0
2022-03-08 14:25:00,152.03,152.45,151.96,152.33,7493.0,147.3078,147.7147,147.2399,147.5984,7493.0
2022-03-08 14:30:00,152.33,152.38,151.96,151.96,5230.0,147.5984,147.6469,147.2399,147.2399,5230.0
2022-03-08 14:35:00,152.02,152.09,151.7,151.7,4615.0,147.2981,147.3659,146.988,146.988,4615.0
2022-03-08 14:40:00,151.88,152.08,151.64,151.98,9764.0,147.1624,147.3562,146.9299,147.2593,9764.0
2022-03-08 14:45:00,151.98,153.19,151.98,153.11,5260.0,147.2593,148.4317,147.2593,148.3542,5260.0
2022-03-08 14:50:00,153.0,153.2,152.93,152.94,8223.0,148.2476,148.4414,148.1798,148.1895,8223.0
2022-03-08 14:55:00,152.87,153.32,152.87,153.2,13293.0,148.1217,148.5577,148.1217,148.4414,13293.0
2022-03-08 15:00:00,153.24,153.59,153.01,153.5,4996.0,148.4802,148.8193,148.2573,148.7321,4996.0
2022-03-08 15:05:00,153.44,153.44,153.17,153.19,3605.0,148.674,148.674,148.4124,148.4317,3605.0
2022-03-08 15:10:00,153.23,153.32,152.44,152.67,6306.0,148.4705,148.5577,147.705,147.9279,6306.0
2022-03-08 15:15:00,152.79,152.87,152.62,152.69,4100.0,148.0442,148.1217,147.8794,147.9473,4100.0
2022-03-08 15:20:00,152.78,152.81,152.2,152.41,6128.0,148.0345,148.0635,147.4725,147.676,6128.0
2022-03-08 15:25:00,152.48,152.48,151.77,151.86,7794.0,147.7438,147.7438,147.0558,147.143,7794.0
2022-03-08 15:30:00,151.8,151.8,150.99,151.04,6281.0,147.0849,147.0849,146.3001,146.3485,6281.0
2022-03-08 15:35:00,151.14,151.75,151.04,151.75,9073.0,146.4454,147.0365,146.3485,147.0365,9073.0
2022-03-08 15:40:00,151.78,151.93,151.25,151.27,12570.0,147.0655,147.2109,146.552,146.5714,12570.0
2022-03-08 15:45:00,151.36,151.43,150.95,150.98,10264.0,146.6586,146.7264,146.2613,146.2904,10264.0
2022-03-08 15:50:00,150.94,151.42,150.54,150.72,40332.0,146.2516,146.7167,145.864,146.0385,40332.0
2022-03-08 15:55:00,150.73,150.74,150.11,150.19,108144.0,146.0481,146.0578,145.4474,145.5249,108144.0
2022-03-09 09:30:00,153.16,154.47,153.16,154.47,12555.0,148.4027,149.672,148.4027,149.672,12555.0
2022-03-09 09:35:00,154.5,155.28,154.16,154.18,5475.0,149.701,150.4568,149.3716,149.391,5475.0
2022-03-09 09:40:00,154.09,154.94,153.97,153.97,3555.0,149.3038,150.1274,149.1875,149.1875,3555.0
2022-03-09 09:45:00,153.94,154.43,153.91,154.04,6774.0,149.1584,149.6332,149.1294,149.2553,6774.0
2022-03-09 09:50:00,154.04,154.06,153.2,153.29,4883.0,149.2553,149.2747,148.4414,148.5286,4883.0
2022-03-09 09:55:00,153.5,153.99,153.49,153.92,3782.0,148.7321,149.2069,148.7224,149.1391,3782.0
2022-03-09 10:00:00,153.94,154.51,153.88,154.36,5860.0,149.1584,149.7107,149.1003,149.5654,5860.0
2022-03-09 10:05:00,154.52,155.2,154.43,155.15,7891.0,149.7204,150.3793,149.6332,150.3309,7891.0
2022-03-09 10:10:00,155.23,155.64,155.2,155.62,8189.0,150.4084,150.8056,150.3793,150.7863,8189.0
2022-03-09 10:15:00,155.73,155.87,154.99,154.99,6843.0,150.8928,151.0285,150.1758,150.1758,6843.0
2022-03-09 10:20:00,155.16,155.32,154.98,155.31,3393.0,150.3405,150.4956,150.1661,150.4859,3393.0
2022-03-09 10:25:00,155.36,155.36,154.91,155.24,4290.0,150.5343,150.5343,150.0983,150.4181,4290.0
2022-03-09 10:30:00,155.3,155.33,154.92,155.1,5689.0,150.4762,150.5053,150.108,150.2824,5689.0
2022-03-09 10:35:00,155.12,155.54,155.06,155.36,5136.0,150.3018,150.7087,150.2436,150.5343,5136.0
2022-03-09 10:40:00,155.38,155.85,155.37,155.61,5470.0,150.5537,151.0091,150.544,150.7766,5470.0
2022-03-09 10:45:00,155.81,156.3,155.67,156.15,3705.0,150.9704,151.4451,150.8347,151.2998,3705.0
2022-03-09 10:50:00,156.23,156.29,155.87,156.23,5288.0,151.3773,151.4354,151.0285,151.3773,5288.0
2022-03-09 10:55:00,156.26,156.7,156.21,156.53,5319.0,151.4064,151.8327,151.3579,151.668,5319.0
2022-03-09 11:00:00,156.62,156.87,156.49,156.57,7088.0,151.7552,151.9974,151.6292,151.7067,7088.0
2022-03-09 11:05:00,156.59,157.21,156.53,156.93,4898.0,151.7261,152.3269,151.668,152.0556,4898.0
2022-03-09 11:10:00,156.89,157.15,156.78,157.01,4771.0,152.0168,152.2687,151.9102,152.1331,4771.0
2022-03-09 11:15:00,157.14,157.61,157.11,157.6,5689.0,152.259,152.7144,152.23,152.7048,5689.0
2022-03-09 11:20:00,157.59,157.81,157.54,157.54,6078.0,152.6951,152.9082,152.6466,152.6466,6078.0
2022-03-09 11:25:00,157.66,157.85,157.63,157.63,3811.0,152.7629,152.947,152.7338,152.7338,3811.0
2022-03-09 11:30:00,157.75,158.1,157.75,158.04,2607.0,152.8501,153.1892,152.8501,153.1311,2607.0
2022-03-09 11:35:00,158.01,158.04,157.82,157.85,4525.0,153.102,153.1311,152.9179,152.947,4525.0
2022-03-09 11:40:00,157.92,158.18,157.92,158.18,2591.0,153.0148,153.2667,153.0148,153.2667,2591.0
2022-03-09 11:45:00,158.33,158.33,157.9,158.11,8789.0,153.4121,153.4121,152.9954,153.1989,8789.0
2022-03-09 11:50:00,158.08,158.21,157.85,158.14,2269.0,153.1698,153.2958,152.947,153.228,2269.0
2022-03-09 11:55:00,158.24,158.68,158.16,158.68,4169.0,153.3249,153.7512,153.2474,153.7512,4169.0
2022-03-09 12:00:00,158.6,158.6,157.77,157.77,50315.0,153.6737,153.6737,152.8695,152.8695,50315.0
2022-03-09 12:05:00,157.8,157.97,157.78,157.97,2601.0,152.8985,153.0633,152.8792,153.0633,2601.0
2022-03-09 12:10:00,158.04,158.4,157.91,158.4,3287.0,153.1311,153.4799,153.0051,153.4799,3287.0
2022-03-09 12:15:00,158.49,158.72,158.47,158.57,2120.0,153.5671,153.79,153.5477,153.6446,2120.0
2022-03-09 12:20:00,158.5,158.7,158.26,158.38,4590.0,153.5768,153.7706,153.3443,153.4605,4590.0
2022-03-09 12:25:00,158.46,158.67,158.27,158.67,2216.0,153.538,153.7415,153.3539,153.7415,2216.0
2022-03-09 12:30:00,158.69,158.74,158.5,158.74,9319.0,153.7609,153.8093,153.5768,153.8093,9319.0
2022-03-09 12:35:00,158.72,159.1,158.71,159.09,9080.0,153.79,154.1582,153.7803,154.1485,9080.0
2022-03-09 12:40:00,159.14,159.37,159.07,159.17,5423.0,154.1969,154.4198,154.1291,154.226,5423.0
2022-03-09 12:45:00,159.22,159.35,158.92,158.96,11307.0,154.2744,154.4004,153.9838,154.0225,11307.0
2022-03-09 12:50:00,158.95,159.18,158.93,159.05,12928.0,154.0128,154.2357,153.9934,154.1097,12928.0
2022-03-09 12:55:00,159.0,159.05,158.68,158.69,19027.0,154.0613,154.1097,153.7512,153.7609,19027.0
2022-03-09 13:00:00,158.6,158.6,158.11,158.19,2588.0,153.6737,153.6737,153.1989,153.2764,2588.0
2022-03-09 13:05:00,158.1,158.1,157.6,157.72,10360.0,153.1892,153.1892,152.7048,152.821,10360.0
2022-03-09 13:10:00,157.71,157.75,157.57,157.58,11368.0,152.8113,152.8501,152.6757,152.6854,11368.0
2022-03-09 13:15:00,157.66,158.06,157.54,157.96,16844.0,152.7629,153.1505,152.6466,153.0536,16844.0
2022-03-09 13:20:00,158.05,158.17,157.98,158.06,2698.0,153.1408,153.257,153.0729,153.1505,2698.0
2022-03-09 13:25:00,158.0,158.07,157.78,158.07,1710.0,153.0923,153.1602,152.8792,153.1602,1710.0
2022-03-09 13:30:00,157.99,158.35,157.96,157.96,4231.0,153.0826,153.4315,153.0536,153.0536,4231.0
2022-03-09 13:35:00,157.83,158.01,157.81,157.83,1924.0,152.9276,153.102,152.9082,152.9276,1924.0
2022-03-09 13:40:00,157.76,157.93,157.55,157.55,2330.0,152.8598,153.0245,152.6563,152.6563,2330.0
2022-03-09 13:45:00,157.47,157.53,157.32,157.53,1633.0,152.5788,152.6369,152.4334,152.6369,1633.0
2022-03-09 13:50:00,157.53,157.82,157.53,157.74,3893.0,152.6369,152.9179,152.6369,152.8404,3893.0
2022-03-09 13:55:00,157.63,157.63,157.45,157.59,3798.0,152.7338,152.7338,152.5594,152.6951,3798.0
2022-03-09 14:00:00,157.72,158.16,157.71,158.16,2125.0,152.821,153.2474,152.8113,153.2474,2125.0
2022-03-09 14:05:00,158.19,158.19,157.78,157.78,2615.0,153.2764,153.2764,152.8792,152.8792,2615.0
2022-03-09 14:10:00,157.83,157.84,157.4,157.49,2007.0,152.9276,152.9373,152.511,152.5982,2007.0
2022-03-09 14:15:00,157.64,157.64,157.3,157.31,1997.0,152.7435,152.7435,152.4141,152.4238,1997.0
2022-03-09 14:20:00,157.39,157.58,157.39,157.39,1123.0,152.5013,152.6854,152.5013,152.5013,1123.0
2022-03-09 14:25:00,157.5,157.5,157.35,157.38,1769.0,152.6079,152.6079,152.4625,152.4916,1769.0
2022-03-09 14:30:00,157.52,157.61,157.43,157.43,2120.0,152.6272,152.7144,152.54,152.54,2120.0
2022-03-09 14:35:00,157.53,157.65,157.51,157.61,1350.0,152.6369,152.7532,152.6175,152.7144,1350.0
2022-03-09 14:40:00,157.71,157.71,157.43,157.46,1516.0,152.8113,152.8113,152.54,152.5691,1516.0
2022-03-09 14:45:00,157.56,157.64,157.48,157.51,2036.0,152.666,152.7435,152.5885,152.6175,2036.0
2022-03-09 14:50:00,157.54,157.69,157.41,157.41,3116.0,152.6466,152.792,152.5207,152.5207,3116.0
2022-03-09 14:55:00,157.43,157.53,157.33,157.33,3802.0,152.54,152.6369,152.4431,152.4431,3802.0
2022-03-09 15:00:00,157.41,157.41,157.24,157.35,1906.0,152.5207,152.5207,152.3559,152.4625,1906.0
2022-03-09 15:05:00,157.4,157.56,157.24,157.36,7897.0,152.511,152.666,152.3559,152.4722,7897.0
2022-03-09 15:10:00,157.47,157.61,157.4,157.43,8110.0,152.5788,152.7144,152.511,152.54,8110.0
2022-03-09 15:15:00,157.47,157.51,157.21,157.37,7797.0,152.5788,152.6175,152.3269,152.4819,7797.0
2022-03-09 15:20:00,157.33,157.44,157.28,157.37,2906.0,152.4431,152.5497,152.3947,152.4819,2906.0
2022-03-09 15:25:00,157.35,157.38,157.15,157.25,8723.0,152.4625,152.4916,152.2687,152.3656,8723.0
2022-03-09 15:30:00,157.29,157.4,157.1,157.18,34124.0,152.4044,152.511,152.2203,152.2978,34124.0
2022-03-09 15:35:00,157.2,157.31,156.91,156.91,11843.0,152.3172,152.4238,152.0362,152.0362,11843.0
2022-03-09 15:40:00,156.92,157.1,156.86,157.0,32909.0,152.0459,152.2203,151.9877,152.1234,32909.0
2022-03-09 15:45:00,157.0,157.11,156.65,156.71,21066.0,152.1234,152.23,151.7843,151.8424,21066.0
2022-03-09 15:50:00,156.72,156.94,156.46,156.62,33615.0,151.8521,152.0653,151.6002,151.7552,33615.0
2022-03-09 15:55:00,156.52,156.52,155.77,155.95,182437.0,151.6583,151.6583,150.9316,151.106,182437.0
2022-03-10 09:30:00,153.33,154.41,153.33,154.41,8792.0,148.5674,149.6138,148.5674,149.6138,8792.0
2022-03-10 09:35:00,154.69,155.01,154.3,155.01,4108.0,149.8851,150.1952,149.5073,150.1952,4108.0
2022-03-10 09:40:00,155.05,155.1,154.52,155.09,3542.0,150.234,150.2824,149.7204,150.2727,3542.0
2022-03-10 09:45:00,154.74,154.76,154.58,154.68,2346.0,149.9336,149.953,149.7786,149.8755,2346.0
2022-03-10 09:50:00,154.85,155.39,154.77,155.39,2017.0,150.0402,150.5634,149.9627,150.5634,2017.0
2022-03-10 09:55:00,155.6,155.76,155.37,155.37,871.0,150.7669,150.9219,150.544,150.544,871.0
2022-03-10 10:00:00,155.41,155.46,155.16,155.37,1231.0,150.5828,150.6312,150.3405,150.544,1231.0
2022-03-10 10:05:00,155.43,155.53,155.3,155.53,3166.0,150.6022,150.699,150.4762,150.699,3166.0
2022-03-10 10:10:00,155.69,155.82,155.68,155.73,519.0,150.8541,150.98,150.8444,150.8928,519.0
2022-03-10 10:15:00,155.97,156.3,155.97,156.3,1225.0,151.1254,151.4451,151.1254,151.4451,1225.0
2022-03-10 10:20:00,156.32,156.38,155.39,155.56,4070.0,151.4645,151.5226,150.5634,150.7281,4070.0
2022-03-10 10:25:00,155.71,155.71,155.22,155.22,2714.0,150.8735,150.8735,150.3987,150.3987,2714.0
2022-03-10 10:30:00,155.17,155.34,154.9,154.91,1544.0,150.3502,150.515,150.0886,150.0983,1544.0
2022-03-10 10:35:00,154.78,155.0,154.76,154.99,3712.0,149.9723,150.1855,149.953,150.1758,3712.0
2022-03-10 10:40:00,155.0,155.1,154.92,154.94,3654.0,150.1855,150.2824,150.108,150.1274,3654.0
2022-03-10 10:45:00,155.03,155.33,154.88,155.25,3756.0,150.2146,150.5053,150.0692,150.4277,3756.0
2022-03-10 10:50:00,155.3,155.3,154.98,155.03,4881.0,150.4762,150.4762,150.1661,150.2146,4881.0
2022-03-10 10:55:00,154.99,154.99,154.71,154.84,4365.0,150.1758,150.1758,149.9045,150.0305,4365.0
2022-03-10 11:00:00,154.87,154.87,154.51,154.81,2792.0,150.0595,150.0595,149.7107,150.0014,2792.0
2022-03-10 11:05:00,154.81,154.98,154.64,154.82,4756.0,150.0014,150.1661,149.8367,150.0111,4756.0
2022-03-10 11:10:00,154.78,154.86,154.7,154.76,3204.0,149.9723,150.0499,149.8948,149.953,3204.0
2022-03-10 11:15:00,154.72,154.75,154.52,154.65,6033.0,149.9142,149.9433,149.7204,149.8464,6033.0
2022-03-10 11:20:00,154.67,154.83,154.2,154.2,3343.0,149.8658,150.0208,149.4104,149.4104,3343.0
2022-03-10 11:25:00,154.14,154.14,153.86,153.96,2838.0,149.3522,149.3522,149.0809,149.1778,2838.0
2022-03-10 11:30:00,154.02,154.09,153.81,154.03,5009.0,149.236,149.3038,149.0325,149.2456,5009.0
2022-03-10 11:35:00,153.97,153.97,153.59,153.6,4665.0,149.1875,149.1875,148.8193,148.829,4665.0
2022-03-10 11:40:00,153.77,153.85,153.71,153.8,5816.0,148.9937,149.0712,148.9356,149.0228,5816.0
2022-03-10 11:45:00,153.86,153.87,153.73,153.73,4862.0,149.0809,149.0906,148.955,148.955,4862.0
2022-03-10 11:50:00,153.76,153.92,153.7,153.7,4932.0,148.984,149.1391,148.9259,148.9259,4932.0
2022-03-10 11:55:00,153.6,153.8,153.59,153.67,5540.0,148.829,149.0228,148.8193,148.8968,5540.0
2022-03-10 12:00:00,153.77,153.88,153.72,153.84,4020.0,148.9937,149.1003,148.9453,149.0615,4020.0
2022-03-10 12:05:00,153.91,153.91,153.65,153.65,3499.0,149.1294,149.1294,148.8774,148.8774,3499.0
2022-03-10 12:10:00,153.71,153.75,153.56,153.6,5869.0,148.9356,148.9743,148.7902,148.829,5869.0
2022-03-10 12:15:00,153.58,153.78,153.57,153.78,1326.0,148.8096,149.0034,148.7999,149.0034,1326.0
2022-03-10 12:20:00,153.8,154.1,153.79,154.02,4532.0,149.0228,149.3135,149.0131,149.236,4532.0
2022-03-10 12:25:00,154.08,154.15,153.94,153.99,3097.0,149.2941,149.3619,149.1584,149.2069,3097.0
2022-03-10 12:30:00,153.89,153.9,153.64,153.72,4755.0,149.11,149.1197,148.8678,148.9453,4755.0
2022-03-10 12:35:00,153.56,153.62,153.42,153.56,2587.0,148.7902,148.8484,148.6546,148.7902,2587.0
2022-03-10 12:40:00,153.56,153.63,153.45,153.45,2810.0,148.7902,148.8581,148.6837,148.6837,2810.0
2022-03-10 12:45:00,153.45,153.58,153.32,153.57,3048.0,148.6837,148.8096,148.5577,148.7999,3048.0
2022-03-10 12:50:00,153.63,153.64,153.45,153.45,2333.0,148.8581,148.8678,148.6837,148.6837,2333.0
2022-03-10 12:55:00,153.46,153.61,153.32,153.56,4405.0,148.6933,148.8387,148.5577,148.7902,4405.0
2022-03-10 13:00:00,153.56,153.61,153.44,153.45,4405.0,148.7902,148.8387,148.674,148.6837,4405.0
2022-03-10 13:05:00,153.32,153.79,153.25,153.79,5028.0,148.5577,149.0131,148.4899,149.0131,5028.0
2022-03-10 13:10:00,153.75,153.97,153.75,153.88,3878.0,148.9743,149.1875,148.9743,149.1003,3878.0
2022-03-10 13:15:00,153.86,154.18,153.84,154.08,3677.0,149.0809,149.391,149.0615,149.2941,3677.0
2022-03-10 13:20:00,154.14,154.15,153.85,153.86,3625.0,149.3522,149.3619,149.0712,149.0809,3625.0
2022-03-10 13:25:00,153.88,153.96,153.71,153.78,9703.0,149.1003,149.1778,148.9356,149.0034,9703.0
2022-03-10 13:30:00,153.76,153.87,153.72,153.87,3631.0,148.984,149.0906,148.9453,149.0906,3631.0
2022-03-10 13:35:00,153.82,153.89,153.55,153.68,2900.0,149.0422,149.11,148.7806,148.9065,2900.0
2022-03-10 13:40:00,153.69,153.81,153.69,153.8,4544.0,148.9162,149.0325,148.9162,149.0228,4544.0
2022-03-10 13:45:00,153.87,154.05,153.72,154.05,7579.0,149.0906,149.265,148.9453,149.265,7579.0
2022-03-10 13:50:00,154.05,154.05,153.78,153.79,4448.0,149.265,149.265,149.0034,149.0131,4448.0
2022-03-10 13:55:00,153.75,153.86,153.69,153.72,5617.0,148.9743,149.0809,148.9162,148.9453,5617.0
2022-03-10 14:00:00,153.72,154.01,153.66,154.0,6686.0,148.9453,149.2263,148.8871,149.2166,6686.0
2022-03-10 14:05:00,153.94,153.94,153.6,153.6,3492.0,149.1584,149.1584,148.829,148.829,3492.0
2022-03-10 14:10:00,153.64,153.88,153.59,153.82,4245.0,148.8678,149.1003,148.8193,149.0422,4245.0
2022-03-10 14:15:00,153.83,154.03,153.79,153.79,5080.0,149.0519,149.2456,149.0131,149.0131,5080.0
2022-03-10 14:20:00,153.81,153.88,153.74,153.78,5832.0,149.0325,149.1003,148.9646,149.0034,5832.0
2022-03-10 14:25:00,153.81,154.04,153.81,153.93,5648.0,149.0325,149.2553,149.0325,149.1487,5648.0
2022-03-10 14:30:00,153.96,154.07,153.69,153.76,5572.0,149.1778,149.2844,148.9162,148.984,5572.0
2022-03-10 14:35:00,153.8,154.16,153.74,154.03,10066.0,149.0228,149.3716,148.9646,149.2456,10066.0
2022-03-10 14:40:00,154.04,154.07,153.86,154.01,6397.0,149.2553,149.2844,149.0809,149.2263,6397.0
2022-03-10 14:45:00,154.0,154.08,153.87,153.99,8533.0,149.2166,149.2941,149.0906,149.2069,8533.0
2022-03-10 14:50:00,154.03,154.22,153.96,154.09,13785.0,149.2456,149.4297,149.1778,149.3038,13785.0
2022-03-10 14:55:00,154.12,154.16,153.97,153.97,6185.0,149.3328,149.3716,149.1875,149.1875,6185.0
2022-03-10 15:00:00,154.03,154.04,153.77,153.77,5475.0,149.2456,149.2553,148.9937,148.9937,5475.0
2022-03-10 15:05:00,153.75,153.77,153.66,153.76,3334.0,148.9743,148.9937,148.8871,148.984,3334.0
2022-03-10 15:10:00,153.8,153.9,153.65,153.81,11564.0,149.0228,149.1197,148.8774,149.0325,11564.0
2022-03-10 15:15:00,153.81,153.95,153.69,153.69,6213.0,149.0325,149.1681,148.9162,148.9162,6213.0
2022-03-10 15:20:00,153.71,153.85,153.24,153.39,4599.0,148.9356,149.0712,148.4802,148.6255,4599.0
2022-03-10 15:25:00,153.44,153.65,153.4,153.51,5082.0,148.674,148.8774,148.6352,148.7418,5082.0
2022-03-10 15:30:00,153.64,153.85,153.58,153.77,8108.0,148.8678,149.0712,148.8096,148.9937,8108.0
2022-03-10 15:35:00,153.71,153.85,153.5,153.75,6698.0,148.9356,149.0712,148.7321,148.9743,6698.0
2022-03-10 15:40:00,153.76,154.21,153.76,154.11,9813.0,148.984,149.4201,148.984,149.3232,9813.0
2022-03-10 15:45:00,154.08,154.37,153.92,154.21,17348.0,149.2941,149.5751,149.1391,149.4201,17348.0
2022-03-10 15:50:00,154.22,155.12,154.22,154.94,19692.0,149.4297,150.3018,149.4297,150.1274,19692.0
2022-03-10 15:55:00,155.0,155.19,154.86,155.02,79001.0,150.1855,150.3696,150.0499,150.2049,79001.0
2022-03-11 09:30:00,155.63,155.63,155.14,155.48,4836.0,150.7959,150.7959,150.3212,150.6506,4836.0
2022-03-11 09:35:00,155.55,155.72,155.26,155.5,3293.0,150.7184,150.8831,150.4374,150.67,3293.0
2022-03-11 09:40:00,155.4,156.31,155.39,156.31,1816.0,150.5731,151.4548,150.5634,151.4548,1816.0
2022-03-11 09:45:00,156.13,156.72,156.04,156.52,1996.0,151.2804,151.8521,151.1932,151.6583,1996.0
2022-03-11 09:50:00,156.7,156.7,156.51,156.59,1006.0,151.8327,151.8327,151.6486,151.7261,1006.0
2022-03-11 09:55:00,156.3,156.69,156.26,156.66,1511.0,151.4451,151.823,151.4064,151.794,1511.0
2022-03-11 10:00:00,156.51,156.52,156.09,156.12,3392.0,151.6486,151.6583,151.2417,151.2707,3392.0
2022-03-11 10:05:00,156.21,156.36,155.92,155.99,1829.0,151.3579,151.5033,151.0769,151.1448,1829.0
2022-03-11 10:10:00,156.13,156.2,155.96,155.96,1000.0,151.2804,151.3482,151.1157,151.1157,1000.0
2022-03-11 10:15:00,155.83,156.05,155.82,155.82,900.0,150.9897,151.2029,150.98,150.98,900.0
2022-03-11 10:20:00,155.9,155.9,155.33,155.33,3415.0,151.0576,151.0576,150.5053,150.5053,3415.0
2022-03-11 10:25:00,155.43,155.68,155.39,155.4,1692.0,150.6022,150.8444,150.5634,150.5731,1692.0
2022-03-11 10:30:00,155.16,155.25,155.04,155.06,600.0,150.3405,150.4277,150.2243,150.2436,600.0
2022-03-11 10:35:00,155.0,155.18,154.95,154.96,1300.0,150.1855,150.3599,150.1371,150.1468,1300.0
2022-03-11 10:40:00,155.06,155.36,155.05,155.18,2999.0,150.2436,150.5343,150.234,150.3599,2999.0
2022-03-11 10:45:00,155.16,155.23,155.11,155.11,1827.0,150.3405,150.4084,150.2921,150.2921,1827.0
2022-03-11 10:50:00,155.24,155.39,155.17,155.33,1294.0,150.4181,150.5634,150.3502,150.5053,1294.0
2022-03-11 10:55:00,155.31,155.69,155.3,155.69,1765.0,150.4859,150.8541,150.4762,150.8541,1765.0
2022-03-11 11:00:00,155.67,155.75,155.59,155.59,600.0,150.8347,150.9122,150.7572,150.7572,600.0
2022-03-11 11:05:00,155.61,155.62,155.47,155.56,500.0,150.7766,150.7863,150.6409,150.7281,500.0
2022-03-11 11:10:00,155.46,155.49,155.24,155.27,800.0,150.6312,150.6603,150.4181,150.4471,800.0
2022-03-11 11:15:00,155.28,155.45,155.28,155.4,3402.0,150.4568,150.6215,150.4568,150.5731,3402.0
2022-03-11 11:20:00,155.54,155.73,155.52,155.7,2854.0,150.7087,150.8928,150.6894,150.8638,2854.0
2022-03-11 11:25:00,155.8,155.8,155.53,155.53,1300.0,150.9607,150.9607,150.699,150.699,1300.0
2022-03-11 11:30:00,155.53,155.54,155.25,155.29,15500.0,150.699,150.7087,150.4277,150.4665,15500.0
2022-03-11 11:35:00,155.27,155.35,155.12,155.25,2145.0,150.4471,150.5246,150.3018,150.4277,2145.0
2022-03-11 11:40:00,155.41,155.41,154.91,155.0,2102.0,150.5828,150.5828,150.0983,150.1855,2102.0
2022-03-11 11:45:00,155.24,155.24,154.97,155.02,1000.0,150.4181,150.4181,150.1564,150.2049,1000.0
2022-03-11 11:50:00,155.29,155.29,154.94,155.17,2046.0,150.4665,150.4665,150.1274,150.3502,2046.0
2022-03-11 11:55:00,155.25,155.46,155.2,155.39,7050.0,150.4277,150.6312,150.3793,150.5634,7050.0
2022-03-11 12:00:00,155.36,155.36,155.1,155.11,918.0,150.5343,150.5343,150.2824,150.2921,918.0
2022-03-11 12:05:00,155.28,155.29,155.26,155.26,474.0,150.4568,150.4665,150.4374,150.4374,474.0
2022-03-11 12:10:00,155.38,155.53,155.35,155.53,771.0,150.5537,150.699,150.5246,150.699,771.0
2022-03-11 12:15:00,155.22,155.53,155.17,155.53,8563.0,150.3987,150.699,150.3502,150.699,8563.0
2022-03-11 12:20:00,155.55,155.75,155.5,155.5,1882.0,150.7184,150.9122,150.67,150.67,1882.0
2022-03-11 12:25:00,155.52,155.52,155.3,155.3,741.0,150.6894,150.6894,150.4762,150.4762,741.0
2022-03-11 12:30:00,155.24,155.34,155.24,155.34,500.0,150.4181,150.515,150.4181,150.515,500.0
2022-03-11 12:35:00,155.26,155.26,154.91,154.91,729.0,150.4374,150.4374,150.0983,150.0983,729.0
2022-03-11 12:40:00,155.0,155.15,154.98,155.06,2237.0,150.1855,150.3309,150.1661,150.2436,2237.0
2022-03-11 12:45:00,155.0,155.2,155.0,155.2,3203.0,150.1855,150.3793,150.1855,150.3793,3203.0
2022-03-11 12:50:00,155.14,155.23,155.05,155.05,1880.0,150.3212,150.4084,150.234,150.234,1880.0
2022-03-11 12:55:00,155.03,155.17,154.94,155.08,4324.0,150.2146,150.3502,150.1274,150.263,4324.0
2022-03-11 13:00:00,155.0,155.12,154.93,155.04,2195.0,150.1855,150.3018,150.1177,150.2243,2195.0
2022-03-11 13:05:00,155.16,155.35,155.07,155.07,3870.0,150.3405,150.5246,150.2533,150.2533,3870.0
2022-03-11 13:10:00,155.13,155.17,154.95,154.95,1515.0,150.3115,150.3502,150.1371,150.1371,1515.0
2022-03-11 13:15:00,154.89,155.11,154.88,154.97,700.0,150.0789,150.2921,150.0692,150.1564,700.0
2022-03-11 13:20:00,154.96,155.02,154.95,155.02,712.0,150.1468,150.2049,150.1371,150.2049,712.0
2022-03-11 13:25:00,154.93,155.02,154.81,154.98,1844.0,150.1177,150.2049,150.0014,150.1661,1844.0
2022-03-11 13:30:00,154.98,155.17,154.82,155.06,4645.0,150.1661,150.3502,150.0111,150.2436,4645.0
2022-03-11 13:35:00,154.98,155.14,154.92,155.02,5325.0,150.1661,150.3212,150.108,150.2049,5325.0
2022-03-11 13:40:00,155.03,155.03,154.98,154.98,740.0,150.2146,150.2146,150.1661,150.1661,740.0
2022-03-11 13:45:00,155.07,155.27,155.03,155.27,1933.0,150.2533,150.4471,150.2146,150.4471,1933.0
2022-03-11 13:50:00,155.33,155.4,154.93,155.0,7175.0,150.5053,150.5731,150.1177,150.1855,7175.0
2022-03-11 13:55:00,155.11,155.12,154.73,154.78,962.0,150.2921,150.3018,149.9239,149.9723,962.0
2022-03-11 14:00:00,154.66,154.71,154.5,154.7,1500.0,149.8561,149.9045,149.701,149.8948,1500.0
2022-03-11 14:05:00,154.68,154.68,154.5,154.52,1905.0,149.8755,149.8755,149.701,149.7204,1905.0
2022-03-11 14:10:00,154.39,154.64,154.39,154.58,1306.0,149.5945,149.8367,149.5945,149.7786,1306.0
2022-03-11 14:15:00,154.64,154.75,154.62,154.66,1586.0,149.8367,149.9433,149.8173,149.8561,1586.0
2022-03-11 14:20:00,154.56,154.73,154.56,154.7,2135.0,149.7592,149.9239,149.7592,149.8948,2135.0
2022-03-11 14:25:00,154.8,155.13,154.73,155.13,2770.0,149.9917,150.3115,149.9239,150.3115,2770.0
2022-03-11 14:30:00,155.06,155.06,154.74,154.87,2984.0,150.2436,150.2436,149.9336,150.0595,2984.0
2022-03-11 14:35:00,154.85,154.86,154.85,154.86,400.0,150.0402,150.0499,150.0402,150.0499,400.0
2022-03-11 14:40:00,154.74,154.74,154.43,154.51,1655.0,149.9336,149.9336,149.6332,149.7107,1655.0
2022-03-11 14:45:00,154.51,154.54,154.28,154.45,2990.0,149.7107,149.7398,149.4879,149.6526,2990.0
2022-03-11 14:50:00,154.31,154.32,153.99,154.14,6038.0,149.5169,149.5266,149.2069,149.3522,6038.0
2022-03-11 14:55:00,154.18,154.39,154.17,154.37,4510.0,149.391,149.5945,149.3813,149.5751,4510.0
2022-03-11 15:00:00,154.16,154.26,154.1,154.14,3217.0,149.3716,149.4685,149.3135,149.3522,3217.0
2022-03-11 15:05:00,154.03,154.11,153.97,153.97,1802.0,149.2456,149.3232,149.1875,149.1875,1802.0
2022-03-11 15:10:00,154.05,154.08,153.95,154.01,2770.0,149.265,149.2941,149.1681,149.2263,2770.0
2022-03-11 15:15:00,154.04,154.2,154.04,154.13,2926.0,149.2553,149.4104,149.2553,149.3425,2926.0
2022-03-11 15:20:00,154.07,154.32,154.07,154.31,1901.0,149.2844,149.5266,149.2844,149.5169,1901.0
2022-03-11 15:25:00,154.22,154.29,154.05,154.07,3912.0,149.4297,149.4976,149.265,149.2844,3912.0
2022-03-11 15:30:00,154.05,154.11,153.84,153.86,5417.0,149.265,149.3232,149.0615,149.0809,5417.0
2022-03-11 15:35:00,153.88,154.11,153.87,153.91,6661.0,149.1003,149.3232,149.0906,149.1294,6661.0
2022-03-11 15:40:00,153.87,154.17,153.82,154.06,7718.0,149.0906,149.3813,149.0422,149.2747,7718.0
2022-03-11 15:45:00,154.11,154.12,153.8,153.86,7575.0,149.3232,149.3328,149.0228,149.0809,7575.0
2022-03-11 15:50:00,153.81,154.18,153.71,153.92,15351.0,149.0325,149.391,148.9356,149.1391,15351.0
2022-03-11 15:55:00,153.94,154.12,153.61,153.7,58332.0,149.1584,149.3328,148.8387,148.9259,58332.0
2022-03-14 09:30:00,155.16,155.49,154.46,154.46,32002.0,150.3405,150.6603,149.6623,149.6623,32002.0
2022-03-14 09:35:00,154.95,155.28,154.45,154.63,16159.0,150.1371,150.4568,149.6526,149.827,16159.0
2022-03-14 09:40:00,154.6,154.84,154.36,154.81,5296.0,149.7979,150.0305,149.5654,150.0014,5296.0
2022-03-14 09:45:00,154.86,155.25,154.7,155.25,4761.0,150.0499,150.4277,149.8948,150.4277,4761.0
2022-03-14 09:50:00,155.05,155.29,155.05,155.24,14045.0,150.234,150.4665,150.234,150.4181,14045.0
2022-03-14 09:55:00,155.35,155.56,155.24,155.56,9701.0,150.5246,150.7281,150.4181,150.7281,9701.0
2022-03-14 10:00:00,155.48,155.69,155.32,155.46,3435.0,150.6506,150.8541,150.4956,150.6312,3435.0
2022-03-14 10:05:00,155.42,155.48,155.37,155.47,2712.0,150.5925,150.6506,150.544,150.6409,2712.0
2022-03-14 10:10:00,155.43,155.75,155.4,155.68,5506.0,150.6022,150.9122,150.5731,150.8444,5506.0
2022-03-14 10:15:00,155.63,155.65,155.38,155.39,4214.0,150.7959,150.8153,150.5537,150.5634,4214.0
2022-03-14 10:20:00,155.43,155.48,155.22,155.29,4216.0,150.6022,150.6506,150.3987,150.4665,4216.0
2022-03-14 10:25:00,155.33,155.43,155.03,155.05,3508.0,150.5053,150.6022,150.2146,150.234,3508.0
2022-03-14 10:30:00,155.03,155.28,154.99,155.17,2591.0,150.2146,150.4568,150.1758,150.3502,2591.0
2022-03-14 10:35:00,155.17,155.67,155.09,155.58,6061.0,150.3502,150.8347,150.2727,150.7475,6061.0
2022-03-14 10:40:00,155.63,155.86,155.57,155.62,35521.0,150.7959,151.0188,150.7378,150.7863,35521.0
2022-03-14 10:45:00,155.82,155.92,155.58,155.77,23533.0,150.98,151.0769,150.7475,150.9316,23533.0
2022-03-14 10:50:00,155.78,156.13,155.65,156.13,5792.0,150.9413,151.2804,150.8153,151.2804,5792.0
2022-03-14 10:55:00,156.15,156.4,156.15,156.4,5005.0,151.2998,151.542,151.2998,151.542,5005.0
2022-03-14 11:00:00,156.48,156.53,156.25,156.28,5926.0,151.6195,151.668,151.3967,151.4258,5926.0
2022-03-14 11:05:00,156.34,156.39,155.92,155.92,7272.0,151.4839,151.5323,151.0769,151.0769,7272.0
2022-03-14 11:10:00,156.06,156.22,155.97,156.08,8305.0,151.2126,151.3676,151.1254,151.232,8305.0
2022-03-14 11:15:00,156.06,156.11,155.98,156.0,3831.0,151.2126,151.261,151.1351,151.1545,3831.0
2022-03-14 11:20:00,155.89,156.07,155.77,156.02,3420.0,151.0479,151.2223,150.9316,151.1738,3420.0
2022-03-14 11:25:00,156.02,156.23,155.94,155.99,3772.0,151.1738,151.3773,151.0963,151.1448,3772.0
2022-03-14 11:30:00,155.96,156.35,155.94,156.21,5450.0,151.1157,151.4936,151.0963,151.3579,5450.0
2022-03-14 11:35:00,156.21,156.21,155.91,156.0,6118.0,151.3579,151.3579,151.0672,151.1545,6118.0
2022-03-14 11:40:00,156.07,156.07,155.55,155.56,4243.0,151.2223,151.2223,150.7184,150.7281,4243.0
2022-03-14 11:45:00,155.56,155.56,155.14,155.14,1700.0,150.7281,150.7281,150.3212,150.3212,1700.0
2022-03-14 11:50:00,155.22,155.33,155.11,155.26,4787.0,150.3987,150.5053,150.2921,150.4374,4787.0
2022-03-14 11:55:00,155.18,155.27,155.1,155.2,4722.0,150.3599,150.4471,150.2824,150.3793,4722.0
2022-03-14 12:00:00,155.11,155.29,155.04,155.18,3491.0,150.2921,150.4665,150.2243,150.3599,3491.0
2022-03-14 12:05:00,155.22,155.24,154.9,154.94,2919.0,150.3987,150.4181,150.0886,150.1274,2919.0
2022-03-14 12:10:00,154.91,154.96,154.77,154.82,4546.0,150.0983,150.1468,149.9627,150.0111,4546.0
2022-03-14 12:15:00,154.75,154.83,154.66,154.82,4965.0,149.9433,150.0208,149.8561,150.0111,4965.0
2022-03-14 12:20:00,154.83,154.87,154.68,154.8,4726.0,150.0208,150.0595,149.8755,149.9917,4726.0
2022-03-14 12:25:00,154.85,155.05,154.77,154.94,3602.0,150.0402,150.234,149.9627,150.1274,3602.0
2022-03-14 12:30:00,155.01,155.06,154.92,154.93,3697.0,150.1952,150.2436,150.108,150.1177,3697.0
2022-03-14 12:35:00,154.95,155.28,154.87,155.24,6413.0,150.1371,150.4568,150.0595,150.4181,6413.0
2022-03-14 12:40:00,155.24,155.24,155.02,155.02,3895.0,150.4181,150.4181,150.2049,150.2049,3895.0
2022-03-14 12:45:00,155.01,155.11,154.84,154.87,4885.0,150.1952,150.2921,150.0305,150.0595,4885.0
2022-03-14 12:50:00,154.8,154.82,154.54,154.59,1836.0,149.9917,150.0111,149.7398,149.7882,1836.0
2022-03-14 12:55:00,154.64,154.73,154.35,154.46,6102.0,149.8367,149.9239,149.5557,149.6623,6102.0
2022-03-14 13:00:00,154.5,154.55,154.45,154.45,5896.0,149.701,149.7495,149.6526,149.6526,5896.0
2022-03-14 13:05:00,154.45,154.6,154.39,154.39,2538.0,149.6526,149.7979,149.5945,149.5945,2538.0
2022-03-14 13:10:00,154.43,154.45,154.35,154.43,1689.0,149.6332,149.6526,149.5557,149.6332,1689.0
2022-03-14 13:15:00,154.38,154.56,154.38,154.53,4351.0,149.5848,149.7592,149.5848,149.7301,4351.0
2022-03-14 13:20:00,154.49,154.51,154.33,154.47,2564.0,149.6914,149.7107,149.5363,149.672,2564.0
2022-03-14 13:25:00,154.44,154.64,154.42,154.44,2127.0,149.6429,149.8367,149.6235,149.6429,2127.0
2022-03-14 13:30:00,154.58,154.6,154.28,154.46,5057.0,149.7786,149.7979,149.4879,149.6623,5057.0
2022-03-14 13:35:00,154.48,154.52,154.26,154.3,2908.0,149.6817,149.7204,149.4685,149.5073,2908.0
2022-03-14 13:40:00,154.28,154.48,154.22,154.36,3175.0,149.4879,149.6817,149.4297,149.5654,3175.0
2022-03-14 13:45:00,154.49,154.52,154.3,154.31,1888.0,149.6914,149.7204,149.5073,149.5169,1888.0
2022-03-14 13:50:00,154.4,154.46,154.31,154.34,5537.0,149.6041,149.6623,149.5169,149.546,5537.0
2022-03-14 13:55:00,154.33,154.45,154.04,154.04,4856.0,149.5363,149.6526,149.2553,149.2553,4856.0
2022-03-14 14:00:00,154.22,154.22,154.04,154.07,1084.0,149.4297,149.4297,149.2553,149.2844,1084.0
2022-03-14 14:05:00,154.08,154.14,154.03,154.13,5568.0,149.2941,149.3522,149.2456,149.3425,5568.0
2022-03-14 14:10:00,153.98,154.07,153.9,153.91,2638.0,149.1972,149.2844,149.1197,149.1294,2638.0
2022-03-14 14:15:00,153.96,154.0,153.81,153.92,4000.0,149.1778,149.2166,149.0325,149.1391,4000.0
2022-03-14 14:20:00,153.96,154.06,153.89,153.99,3237.0,149.1778,149.2747,149.11,149.2069,3237.0
2022-03-14 14:25:00,153.99,154.0,153.8,153.84,2802.0,149.2069,149.2166,149.0228,149.0615,2802.0
2022-03-14 14:30:00,153.91,154.03,153.85,154.03,3960.0,149.1294,149.2456,149.0712,149.2456,3960.0
2022-03-14 14:35:00,154.03,154.05,153.82,153.83,4157.0,149.2456,149.265,149.0422,149.0519,4157.0
2022-03-14 14:40:00,153.86,153.92,153.67,153.69,4860.0,149.0809,149.1391,148.8968,148.9162,4860.0
2022-03-14 14:45:00,153.69,153.9,153.63,153.88,1793.0,148.9162,149.1197,148.8581,149.1003,1793.0
2022-03-14 14:50:00,153.88,154.05,153.8,154.05,2500.0,149.1003,149.265,149.0228,149.265,2500.0
2022-03-14 14:55:00,154.13,154.15,153.91,153.91,5590.0,149.3425,149.3619,149.1294,149.1294,5590.0
2022-03-14 15:00:00,154.09,154.28,153.98,154.28,6880.0,149.3038,149.4879,149.1972,149.4879,6880.0
2022-03-14 15:05:00,154.28,154.37,154.11,154.15,9096.0,149.4879,149.5751,149.3232,149.3619,9096.0
2022-03-14 15:10:00,154.29,154.53,154.22,154.38,12941.0,149.4976,149.7301,149.4297,149.5848,12941.0
2022-03-14 15:15:00,154.36,154.55,154.26,154.46,16126.0,149.5654,149.7495,149.4685,149.6623,16126.0
2022-03-14 15:20:00,154.45,154.55,154.37,154.44,4994.0,149.6526,149.7495,149.5751,149.6429,4994.0
2022-03-14 15:25:00,154.58,154.64,154.52,154.64,3554.0,149.7786,149.8367,149.7204,149.8367,3554.0
2022-03-14 15:30:00,154.59,154.59,154.24,154.34,5445.0,149.7882,149.7882,149.4491,149.546,5445.0
2022-03-14 15:35:00,154.34,154.57,154.29,154.49,7104.0,149.546,149.7689,149.4976,149.6914,7104.0
2022-03-14 15:40:00,154.5,154.52,154.28,154.47,7781.0,149.701,149.7204,149.4879,149.672,7781.0
2022-03-14 15:45:00,154.51,154.61,154.32,154.33,11878.0,149.7107,149.8076,149.5266,149.5363,11878.0
2022-03-14 15:50:00,154.18,154.33,154.11,154.16,7410.0,149.391,149.5363,149.3232,149.3716,7410.0
2022-03-14 15:55:00,154.18,154.79,154.18,154.77,51647.0,149.391,149.982,149.391,149.9627,51647.0
2022-03-15 09:30:00,155.14,156.7,153.01,156.37,34137.0,150.3212,151.8327,148.2573,151.513,34137.0
2022-03-15 09:35:00,156.35,156.66,155.89,155.99,3034.0,151.4936,151.794,151.0479,151.1448,3034.0
2022-03-15 09:40:00,156.0,156.35,155.4,155.54,3223.0,151.1545,151.4936,150.5731,150.7087,3223.0
2022-03-15 09:45:00,155.68,156.22,155.53,156.1,5700.0,150.8444,151.3676,150.699,151.2513,5700.0
2022-03-15 09:50:00,156.13,156.31,155.85,155.85,4814.0,151.2804,151.4548,151.0091,151.0091,4814.0
2022-03-15 09:55:00,155.89,156.23,155.84,156.2,8487.0,151.0479,151.3773,150.9994,151.3482,8487.0
2022-03-15 10:00:00,156.25,156.55,156.09,156.51,4487.0,151.3967,151.6874,151.2417,151.6486,4487.0
2022-03-15 10:05:00,156.51,156.51,156.27,156.33,10990.0,151.6486,151.6486,151.4161,151.4742,10990.0
2022-03-15 10:10:00,156.39,156.41,156.15,156.23,8146.0,151.5323,151.5517,151.2998,151.3773,8146.0
2022-03-15 10:15:00,156.28,156.86,156.1,156.86,845.0,151.4258,151.9877,151.2513,151.9877,845.0
2022-03-15 10:20:00,156.93,157.06,156.76,156.85,9576.0,152.0556,152.1815,151.8908,151.978,9576.0
2022-03-15 10:25:00,156.76,157.08,156.69,156.69,14115.0,151.8908,152.2009,151.823,151.823,14115.0
2022-03-15 10:30:00,156.82,156.93,156.71,156.71,4878.0,151.949,152.0556,151.8424,151.8424,4878.0
2022-03-15 10:35:00,156.7,156.88,156.49,156.54,3852.0,151.8327,152.0071,151.6292,151.6777,3852.0
2022-03-15 10:40:00,156.67,156.74,156.07,156.18,4182.0,151.8036,151.8715,151.2223,151.3289,4182.0
2022-03-15 10:45:00,156.02,156.16,156.02,156.12,1151.0,151.1738,151.3095,151.1738,151.2707,1151.0
2022-03-15 10:50:00,156.1,156.13,155.93,155.96,1956.0,151.2513,151.2804,151.0866,151.1157,1956.0
2022-03-15 10:55:00,156.0,156.06,155.85,155.97,2660.0,151.1545,151.2126,151.0091,151.1254,2660.0
2022-03-15 11:00:00,155.97,156.33,155.97,156.24,3167.0,151.1254,151.4742,151.1254,151.387,3167.0
2022-03-15 11:05:00,156.31,156.75,156.31,156.75,2744.0,151.4548,151.8812,151.4548,151.8812,2744.0
2022-03-15 11:10:00,156.75,156.92,156.6,156.92,2947.0,151.8812,152.0459,151.7358,152.0459,2947.0
2022-03-15 11:15:00,156.88,157.38,156.83,157.38,1855.0,152.0071,152.4916,151.9587,152.4916,1855.0
2022-03-15 11:20:00,157.39,157.39,157.29,157.38,3958.0,152.5013,152.5013,152.4044,152.4916,3958.0
2022-03-15 11:25:00,157.37,157.76,157.37,157.6,4468.0,152.4819,152.8598,152.4819,152.7048,4468.0
2022-03-15 11:30:00,157.66,157.79,157.5,157.52,5552.0,152.7629,152.8889,152.6079,152.6272,5552.0
2022-03-15 11:35:00,157.58,157.68,157.5,157.5,6848.0,152.6854,152.7823,152.6079,152.6079,6848.0
2022-03-15 11:40:00,157.48,157.69,157.48,157.65,3416.0,152.5885,152.792,152.5885,152.7532,3416.0
2022-03-15 11:45:00,157.6,157.62,157.4,157.4,5420.0,152.7048,152.7241,152.511,152.511,5420.0
2022-03-15 11:50:00,157.5,157.58,157.37,157.43,4301.0,152.6079,152.6854,152.4819,152.54,4301.0
2022-03-15 11:55:00,157.1,157.1,156.86,156.88,1238.0,152.2203,152.2203,151.9877,152.0071,1238.0
2022-03-15 12:00:00,156.9,157.02,156.81,156.81,1071.0,152.0265,152.1428,151.9393,151.9393,1071.0
2022-03-15 12:05:00,156.7,157.18,156.56,157.18,2656.0,151.8327,152.2978,151.6971,152.2978,2656.0
2022-03-15 12:10:00,157.3,157.3,157.02,157.02,2781.0,152.4141,152.4141,152.1428,152.1428,2781.0
2022-03-15 12:15:00,157.03,157.4,156.91,157.38,2011.0,152.1525,152.511,152.0362,152.4916,2011.0
2022-03-15 12:20:00,157.35,157.36,157.03,157.24,7133.0,152.4625,152.4722,152.1525,152.3559,7133.0
2022-03-15 12:25:00,157.17,157.22,156.96,157.13,6090.0,152.2881,152.3366,152.0846,152.2494,6090.0
2022-03-15 12:30:00,157.07,157.18,157.0,157.18,3349.0,152.1912,152.2978,152.1234,152.2978,3349.0
2022-03-15 12:35:00,157.46,157.59,157.42,157.54,1359.0,152.5691,152.6951,152.5303,152.6466,1359.0
2022-03-15 12:40:00,157.39,157.41,156.99,157.3,12318.0,152.5013,152.5207,152.1137,152.4141,12318.0
2022-03-15 12:45:00,157.24,157.36,157.14,157.23,3753.0,152.3559,152.4722,152.259,152.3462,3753.0
2022-03-15 12:50:00,157.1,157.1,156.81,156.9,754.0,152.2203,152.2203,151.9393,152.0265,754.0
2022-03-15 12:55:00,156.97,157.14,156.97,157.14,4273.0,152.0943,152.259,152.0943,152.259,4273.0
2022-03-15 13:00:00,157.15,157.47,157.15,157.4,2100.0,152.2687,152.5788,152.2687,152.511,2100.0
2022-03-15 13:05:00,157.45,157.48,157.29,157.3,2956.0,152.5594,152.5885,152.4044,152.4141,2956.0
2022-03-15 13:10:00,157.15,157.27,157.06,157.13,3497.0,152.2687,152.385,152.1815,152.2494,3497.0
2022-03-15 13:15:00,157.15,157.15,157.04,157.04,1333.0,152.2687,152.2687,152.1621,152.1621,1333.0
2022-03-15 13:20:00,157.09,157.25,157.09,157.25,3337.0,152.2106,152.3656,152.2106,152.3656,3337.0
2022-03-15 13:25:00,157.28,157.42,157.02,157.08,2992.0,152.3947,152.5303,152.1428,152.2009,2992.0
2022-03-15 13:30:00,157.15,157.41,157.06,157.41,8157.0,152.2687,152.5207,152.1815,152.5207,8157.0
2022-03-15 13:35:00,157.42,157.56,157.29,157.35,1962.0,152.5303,152.666,152.4044,152.4625,1962.0
2022-03-15 13:40:00,157.41,157.54,157.34,157.42,8170.0,152.5207,152.6466,152.4528,152.5303,8170.0
2022-03-15 13:45:00,157.42,157.51,157.2,157.38,6006.0,152.5303,152.6175,152.3172,152.4916,6006.0
2022-03-15 13:50:00,157.41,157.47,157.22,157.31,4645.0,152.5207,152.5788,152.3366,152.4238,4645.0
2022-03-15 13:55:00,157.4,157.44,157.33,157.33,2765.0,152.511,152.5497,152.4431,152.4431,2765.0
2022-03-15 14:00:00,157.29,157.42,157.25,157.25,3570.0,152.4044,152.5303,152.3656,152.3656,3570.0
2022-03-15 14:05:00,157.29,157.56,157.2,157.56,1741.0,152.4044,152.666,152.3172,152.666,1741.0
2022-03-15 14:10:00,157.46,157.46,157.16,157.18,5524.0,152.5691,152.5691,152.2784,152.2978,5524.0
2022-03-15 14:15:00,157.17,157.17,156.92,156.93,1604.0,152.2881,152.2881,152.0459,152.0556,1604.0
2022-03-15 14:20:00,156.92,157.07,156.9,156.98,2507.0,152.0459,152.1912,152.0265,152.104,2507.0
2022-03-15 14:25:00,156.91,157.04,156.9,156.97,2613.0,152.0362,152.1621,152.0265,152.0943,2613.0
2022-03-15 14:30:00,156.92,157.4,156.9,157.29,4213.0,152.0459,152.511,152.0265,152.4044,4213.0
2022-03-15 14:35:00,157.3,157.37,157.25,157.34,3634.0,152.4141,152.4819,152.3656,152.4528,3634.0
2022-03-15 14:40:00,157.3,157.41,157.19,157.33,13890.0,152.4141,152.5207,152.3075,152.4431,13890.0
2022-03-15 14:45:00,157.35,157.86,157.35,157.83,12137.0,152.4625,152.9567,152.4625,152.9276,12137.0
2022-03-15 14:50:00,157.94,158.05,157.76,158.05,3762.0,153.0342,153.1408,152.8598,153.1408,3762.0
2022-03-15 14:55:00,158.02,158.22,158.02,158.18,4127.0,153.1117,153.3055,153.1117,153.2667,4127.0
2022-03-15 15:00:00,158.16,158.51,158.1,158.5,1200.0,153.2474,153.5865,153.1892,153.5768,1200.0
2022-03-15 15:05:00,158.42,158.58,158.28,158.29,7399.0,153.4993,153.6543,153.3636,153.3733,7399.0
2022-03-15 15:10:00,158.36,158.47,158.26,158.28,5222.0,153.4411,153.5477,153.3443,153.3636,5222.0
2022-03-15 15:15:00,158.31,158.58,158.25,158.53,3394.0,153.3927,153.6543,153.3346,153.6059,3394.0
2022-03-15 15:20:00,158.54,158.8,158.43,158.8,4208.0,153.6156,153.8675,153.509,153.8675,4208.0
2022-03-15 15:25:00,158.75,158.89,158.73,158.87,2012.0,153.819,153.9547,153.7997,153.9353,2012.0
2022-03-15 15:30:00,158.87,159.01,158.7,158.77,9137.0,153.9353,154.071,153.7706,153.8384,9137.0
2022-03-15 15:35:00,158.77,158.87,158.65,158.72,4661.0,153.8384,153.9353,153.7221,153.79,4661.0
2022-03-15 15:40:00,158.73,158.81,158.45,158.79,14653.0,153.7997,153.8772,153.5284,153.8578,14653.0
2022-03-15 15:45:00,158.66,158.83,158.57,158.83,12043.0,153.7318,153.8965,153.6446,153.8965,12043.0
2022-03-15 15:50:00,158.8,159.01,158.67,158.77,11822.0,153.8675,154.071,153.7415,153.8384,11822.0
2022-03-15 15:55:00,158.76,158.78,158.34,158.64,44755.0,153.8287,153.8481,153.4218,153.7124,44755.0
2022-03-16 09:30:00,158.78,159.61,158.0,159.61,28753.0,153.8481,154.6523,153.0923,154.6523,28753.0
2022-03-16 09:35:00,159.61,159.99,159.41,159.73,8010.0,154.6523,155.0205,154.4585,154.7686,8010.0
2022-03-16 09:40:00,159.75,160.48,159.63,160.31,25555.0,154.788,155.4953,154.6717,155.3306,25555.0
2022-03-16 09:45:00,160.28,160.87,160.28,160.51,9938.0,155.3015,155.8732,155.3015,155.5244,9938.0
2022-03-16 09:50:00,160.21,160.61,159.84,159.86,5040.0,155.2337,155.6213,154.8752,154.8946,5040.0
2022-03-16 09:55:00,160.16,160.33,159.86,159.96,5097.0,155.1852,155.35,154.8946,154.9914,5097.0
2022-03-16 10:00:00,160.0,160.0,159.66,159.76,1968.0,155.0302,155.0302,154.7008,154.7977,1968.0
2022-03-16 10:05:00,159.66,159.83,159.28,159.38,4016.0,154.7008,154.8655,154.3326,154.4295,4016.0
2022-03-16 10:10:00,159.28,160.68,159.17,160.68,3976.0,154.3326,155.6891,154.226,155.6891,3976.0
2022-03-16 10:15:00,160.48,161.67,160.48,161.67,2841.0,155.4953,156.6483,155.4953,156.6483,2841.0
2022-03-16 10:20:00,161.85,161.85,161.55,161.69,5187.0,156.8227,156.8227,156.5321,156.6677,5187.0
2022-03-16 10:25:00,161.7,161.78,161.36,161.36,11015.0,156.6774,156.7549,156.348,156.348,11015.0
2022-03-16 10:30:00,161.28,161.93,161.15,161.91,3169.0,156.2704,156.9003,156.1445,156.8809,3169.0
2022-03-16 10:35:00,161.91,162.14,161.4,161.68,17705.0,156.8809,157.1037,156.3867,156.658,17705.0
2022-03-16 10:40:00,161.74,161.84,161.31,161.58,5410.0,156.7162,156.8131,156.2995,156.5611,5410.0
2022-03-16 10:45:00,161.55,161.68,161.51,161.55,4173.0,156.5321,156.658,156.4933,156.5321,4173.0
2022-03-16 10:50:00,161.49,161.81,161.47,161.8,1931.0,156.4739,156.784,156.4545,156.7743,1931.0
2022-03-16 10:55:00,161.72,162.14,161.38,162.14,5733.0,156.6968,157.1037,156.3673,157.1037,5733.0
2022-03-16 11:00:00,162.11,162.16,161.69,162.16,4932.0,157.0747,157.1231,156.6677,157.1231,4932.0
2022-03-16 11:05:00,162.13,162.38,162.02,162.18,6776.0,157.094,157.3363,156.9875,157.1425,6776.0
2022-03-16 11:10:00,162.23,162.43,162.18,162.18,3114.0,157.1909,157.3847,157.1425,157.1425,3114.0
2022-03-16 11:15:00,162.19,162.45,162.19,162.45,3286.0,157.1522,157.4041,157.1522,157.4041,3286.0
2022-03-16 11:20:00,162.44,162.46,162.05,162.23,6328.0,157.3944,157.4138,157.0165,157.1909,6328.0
2022-03-16 11:25:00,162.23,162.57,162.23,162.57,2662.0,157.1909,157.5204,157.1909,157.5204,2662.0
2022-03-16 11:30:00,162.52,162.73,162.47,162.66,9742.0,157.4719,157.6754,157.4235,157.6076,9742.0
2022-03-16 11:35:00,162.71,162.71,162.5,162.62,3806.0,157.656,157.656,157.4526,157.5688,3806.0
2022-03-16 11:40:00,162.66,162.88,162.63,162.78,2970.0,157.6076,157.8207,157.5785,157.7239,2970.0
2022-03-16 11:45:00,162.76,162.76,162.6,162.72,1829.0,157.7045,157.7045,157.5494,157.6657,1829.0
2022-03-16 11:50:00,162.75,163.05,162.74,163.0,1790.0,157.6948,157.9855,157.6851,157.937,1790.0
2022-03-16 11:55:00,163.03,163.33,163.0,163.18,3687.0,157.9661,158.2568,157.937,158.1114,3687.0
2022-03-16 12:00:00,163.18,163.3,163.09,163.21,4756.0,158.1114,158.2277,158.0242,158.1405,4756.0
2022-03-16 12:05:00,163.21,163.43,163.11,163.41,2822.0,158.1405,158.3537,158.0436,158.3343,2822.0
2022-03-16 12:10:00,163.41,163.42,163.14,163.25,7760.0,158.3343,158.344,158.0727,158.1793,7760.0
2022-03-16 12:15:00,163.28,163.46,162.93,163.1,10899.0,158.2083,158.3827,157.8692,158.0339,10899.0
2022-03-16 12:20:00,162.94,162.94,162.66,162.77,1958.0,157.8789,157.8789,157.6076,157.7142,1958.0
2022-03-16 12:25:00,162.73,162.84,162.6,162.64,2083.0,157.6754,157.782,157.5494,157.5882,2083.0
2022-03-16 12:30:00,162.89,163.2,162.89,163.14,2764.0,157.8304,158.1308,157.8304,158.0727,2764.0
2022-03-16 12:35:00,163.09,163.19,163.07,163.08,4931.0,158.0242,158.1211,158.0048,158.0145,4931.0
2022-03-16 12:40:00,162.97,162.97,162.86,162.94,4124.0,157.908,157.908,157.8014,157.8789,4124.0
2022-03-16 12:45:00,162.88,162.93,162.25,162.34,4609.0,157.8207,157.8692,157.2103,157.2975,4609.0
2022-03-16 12:50:00,162.28,162.63,162.23,162.53,2391.0,157.2394,157.5785,157.1909,157.4816,2391.0
2022-03-16 12:55:00,162.48,162.72,162.48,162.72,2538.0,157.4332,157.6657,157.4332,157.6657,2538.0
2022-03-16 13:00:00,162.76,162.95,162.4,162.58,4969.0,157.7045,157.8886,157.3557,157.5301,4969.0
2022-03-16 13:05:00,162.58,162.58,162.12,162.13,1937.0,157.5301,157.5301,157.0844,157.094,1937.0
2022-03-16 13:10:00,162.04,162.15,161.34,161.34,28844.0,157.0068,157.1134,156.3286,156.3286,28844.0
2022-03-16 13:15:00,161.55,161.85,161.45,161.63,9721.0,156.5321,156.8227,156.4352,156.6096,9721.0
2022-03-16 13:20:00,161.7,162.0,161.48,162.0,5677.0,156.6774,156.9681,156.4642,156.9681,5677.0
2022-03-16 13:25:00,161.88,161.88,161.63,161.65,1900.0,156.8518,156.8518,156.6096,156.629,1900.0
2022-03-16 13:30:00,161.89,162.0,161.77,161.89,2779.0,156.8615,156.9681,156.7452,156.8615,2779.0
2022-03-16 13:35:00,161.8,161.88,161.59,161.59,4100.0,156.7743,156.8518,156.5708,156.5708,4100.0
2022-03-16 13:40:00,161.56,161.88,161.5,161.64,4673.0,156.5418,156.8518,156.4836,156.6193,4673.0
2022-03-16 13:45:00,161.63,161.82,161.58,161.65,2777.0,156.6096,156.7937,156.5611,156.629,2777.0
2022-03-16 13:50:00,161.64,161.78,161.48,161.65,3289.0,156.6193,156.7549,156.4642,156.629,3289.0
2022-03-16 13:55:00,161.63,161.74,161.48,161.48,1448.0,156.6096,156.7162,156.4642,156.4642,1448.0
2022-03-16 14:00:00,161.24,161.54,161.0,161.0,3851.0,156.2317,156.5224,155.9991,155.9991,3851.0
2022-03-16 14:05:00,160.8,161.07,160.33,160.4,7118.0,155.8054,156.067,155.35,155.4178,7118.0
2022-03-16 14:10:00,160.4,160.8,160.26,160.65,6621.0,155.4178,155.8054,155.2821,155.66,6621.0
2022-03-16 14:15:00,160.51,161.11,160.49,160.92,3386.0,155.5244,156.1057,155.505,155.9216,3386.0
2022-03-16 14:20:00,160.92,160.92,160.44,160.44,3359.0,155.9216,155.9216,155.4565,155.4565,3359.0
2022-03-16 14:25:00,160.38,160.54,160.23,160.37,4788.0,155.3984,155.5534,155.2531,155.3887,4788.0
2022-03-16 14:30:00,160.23,160.23,159.78,159.95,4434.0,155.2531,155.2531,154.817,154.9818,4434.0
2022-03-16 14:35:00,159.84,160.53,159.82,160.53,1949.0,154.8752,155.5437,154.8558,155.5437,1949.0
2022-03-16 14:40:00,160.68,161.01,160.5,160.88,3003.0,155.6891,156.0088,155.5147,155.8829,3003.0
2022-03-16 14:45:00,160.84,161.33,160.83,161.06,3633.0,155.8441,156.3189,155.8344,156.0573,3633.0
2022-03-16 14:50:00,161.04,161.47,160.91,161.33,4457.0,156.0379,156.4545,155.9119,156.3189,4457.0
2022-03-16 14:55:00,161.37,161.61,161.13,161.22,10842.0,156.3577,156.5902,156.1251,156.2123,10842.0
2022-03-16 15:00:00,161.24,161.43,160.94,161.36,1964.0,156.2317,156.4158,155.941,156.348,1964.0
2022-03-16 15:05:00,161.43,161.58,161.01,161.23,5284.0,156.4158,156.5611,156.0088,156.222,5284.0
2022-03-16 15:10:00,161.2,161.44,161.19,161.41,2798.0,156.1929,156.4255,156.1832,156.3964,2798.0
2022-03-16 15:15:00,161.43,161.81,161.29,161.76,3744.0,156.4158,156.784,156.2801,156.7355,3744.0
2022-03-16 15:20:00,161.85,162.05,161.8,161.93,4659.0,156.8227,157.0165,156.7743,156.9003,4659.0
2022-03-16 15:25:00,162.04,162.11,161.78,161.79,8804.0,157.0068,157.0747,156.7549,156.7646,8804.0
2022-03-16 15:30:00,161.75,161.77,161.48,161.66,6594.0,156.7258,156.7452,156.4642,156.6386,6594.0
2022-03-16 15:35:00,161.7,161.98,161.65,161.87,6418.0,156.6774,156.9487,156.629,156.8421,6418.0
2022-03-16 15:40:00,161.88,161.9,161.66,161.77,10099.0,156.8518,156.8712,156.6386,156.7452,10099.0
2022-03-16 15:45:00,161.79,162.23,161.75,162.23,10787.0,156.7646,157.1909,156.7258,157.1909,10787.0
2022-03-16 15:50:00,162.26,162.3,162.08,162.21,9196.0,157.22,157.2588,157.0456,157.1716,9196.0
2022-03-16 15:55:00,162.14,162.84,162.14,162.84,47328.0,157.1037,157.782,157.1037,157.782,47328.0
2022-03-17 09:30:00,162.52,163.37,162.28,163.29,24631.0,157.4719,158.2955,157.2394,158.218,24631.0
2022-03-17 09:35:00,163.79,163.79,163.13,163.58,3524.0,158.7025,158.7025,158.063,158.499,3524.0
2022-03-17 09:40:00,163.39,163.45,163.21,163.42,2790.0,158.3149,158.373,158.1405,158.344,2790.0
2022-03-17 09:45:00,163.51,164.11,163.43,163.94,8569.0,158.4312,159.0125,158.3537,158.8478,8569.0
2022-03-17 09:50:00,164.04,164.33,163.72,163.72,4010.0,158.9447,159.2257,158.6347,158.6347,4010.0
2022-03-17 09:55:00,163.58,163.67,163.19,163.66,8187.0,158.499,158.5862,158.1211,158.5765,8187.0
2022-03-17 10:00:00,163.63,163.97,163.52,163.89,5421.0,158.5475,158.8769,158.4409,158.7994,5421.0
2022-03-17 10:05:00,163.83,164.19,163.77,164.08,5474.0,158.7412,159.0901,158.6831,158.9835,5474.0
2022-03-17 10:10:00,164.03,164.17,163.9,163.96,5932.0,158.935,159.0707,158.8091,158.8672,5932.0
2022-03-17 10:15:00,163.98,164.36,163.89,164.09,4583.0,158.8866,159.2548,158.7994,158.9932,4583.0
2022-03-17 10:20:00,164.16,164.23,164.08,164.13,1619.0,159.061,159.1288,158.9835,159.0319,1619.0
2022-03-17 10:25:00,164.33,164.33,163.89,163.96,7457.0,159.2257,159.2257,158.7994,158.8672,7457.0
2022-03-17 10:30:00,164.03,164.04,163.37,163.62,6614.0,158.935,158.9447,158.2955,158.5378,6614.0
2022-03-17 10:35:00,163.59,163.6,163.19,163.46,5513.0,158.5087,158.5184,158.1211,158.3827,5513.0
2022-03-17 10:40:00,163.35,163.39,163.08,163.24,10349.0,158.2762,158.3149,158.0145,158.1696,10349.0
2022-03-17 10:45:00,163.24,163.3,162.23,162.31,10579.0,158.1696,158.2277,157.1909,157.2685,10579.0
2022-03-17 10:50:00,162.31,162.62,162.28,162.52,9994.0,157.2685,157.5688,157.2394,157.4719,9994.0
2022-03-17 10:55:00,162.51,162.76,162.4,162.75,4398.0,157.4622,157.7045,157.3557,157.6948,4398.0
2022-03-17 11:00:00,162.73,162.8,162.46,162.62,5616.0,157.6754,157.7432,157.4138,157.5688,5616.0
2022-03-17 11:05:00,162.63,162.88,162.62,162.79,8680.0,157.5785,157.8207,157.5688,157.7335,8680.0
2022-03-17 11:10:00,162.72,162.78,162.52,162.57,5822.0,157.6657,157.7239,157.4719,157.5204,5822.0
2022-03-17 11:15:00,162.6,162.77,162.6,162.67,4734.0,157.5494,157.7142,157.5494,157.6173,4734.0
2022-03-17 11:20:00,162.68,163.06,162.66,163.06,8044.0,157.627,157.9952,157.6076,157.9952,8044.0
2022-03-17 11:25:00,163.03,163.14,162.93,162.96,3937.0,157.9661,158.0727,157.8692,157.8983,3937.0
2022-03-17 11:30:00,162.88,163.14,162.8,163.14,3304.0,157.8207,158.0727,157.7432,158.0727,3304.0
2022-03-17 11:35:00,163.36,163.52,163.36,163.39,1100.0,158.2858,158.4409,158.2858,158.3149,1100.0
2022-03-17 11:40:00,163.51,163.59,163.46,163.53,4509.0,158.4312,158.5087,158.3827,158.4506,4509.0
2022-03-17 11:45:00,163.55,163.55,163.21,163.21,7889.0,158.4699,158.4699,158.1405,158.1405,7889.0
2022-03-17 11:50:00,163.23,163.46,163.23,163.46,2690.0,158.1599,158.3827,158.1599,158.3827,2690.0
2022-03-17 11:55:00,163.48,163.63,163.48,163.62,1800.0,158.4021,158.5475,158.4021,158.5378,1800.0
2022-03-17 12:00:00,163.59,163.59,163.39,163.48,2295.0,158.5087,158.5087,158.3149,158.4021,2295.0
2022-03-17 12:05:00,163.47,163.61,163.43,163.61,3354.0,158.3924,158.5281,158.3537,158.5281,3354.0
2022-03-17 12:10:00,163.66,163.66,163.58,163.59,1625.0,158.5765,158.5765,158.499,158.5087,1625.0
2022-03-17 12:15:00,163.64,163.84,163.62,163.71,3117.0,158.5571,158.7509,158.5378,158.625,3117.0
2022-03-17 12:20:00,163.64,163.99,163.64,163.99,2358.0,158.5571,158.8963,158.5571,158.8963,2358.0
2022-03-17 12:25:00,164.02,164.2,164.02,164.09,3396.0,158.9253,159.0997,158.9253,158.9932,3396.0
2022-03-17 12:30:00,164.14,164.45,164.12,164.4,4050.0,159.0416,159.342,159.0222,159.2935,4050.0
2022-03-17 12:35:00,164.37,164.5,164.34,164.42,3109.0,159.2645,159.3904,159.2354,159.3129,3109.0
2022-03-17 12:40:00,164.41,164.5,164.4,164.45,4197.0,159.3032,159.3904,159.2935,159.342,4197.0
2022-03-17 12:45:00,164.47,164.47,164.09,164.22,4472.0,159.3614,159.3614,158.9932,159.1191,4472.0
2022-03-17 12:50:00,164.24,164.32,164.19,164.32,2054.0,159.1385,159.216,159.0901,159.216,2054.0
2022-03-17 12:55:00,164.3,164.41,164.29,164.38,2257.0,159.1966,159.3032,159.187,159.2742,2257.0
2022-03-17 13:00:00,164.28,164.31,163.99,164.16,5053.0,159.1773,159.2063,158.8963,159.061,5053.0
2022-03-17 13:05:00,164.15,164.16,163.92,163.96,3169.0,159.0513,159.061,158.8284,158.8672,3169.0
2022-03-17 13:10:00,163.88,163.98,163.56,163.66,2713.0,158.7897,158.8866,158.4796,158.5765,2713.0
2022-03-17 13:15:00,163.66,163.94,163.65,163.94,3398.0,158.5765,158.8478,158.5668,158.8478,3398.0
2022-03-17 13:20:00,163.99,164.05,163.82,163.94,2794.0,158.8963,158.9544,158.7316,158.8478,2794.0
2022-03-17 13:25:00,164.01,164.25,164.01,164.17,2239.0,158.9157,159.1482,158.9157,159.0707,2239.0
2022-03-17 13:30:00,164.24,164.31,164.09,164.09,2001.0,159.1385,159.2063,158.9932,158.9932,2001.0
2022-03-17 13:35:00,164.16,164.17,163.86,163.93,3721.0,159.061,159.0707,158.7703,158.8381,3721.0
2022-03-17 13:40:00,163.99,164.26,163.99,164.24,3065.0,158.8963,159.1579,158.8963,159.1385,3065.0
2022-03-17 13:45:00,164.33,164.4,164.31,164.37,2670.0,159.2257,159.2935,159.2063,159.2645,2670.0
2022-03-17 13:50:00,164.39,164.39,163.99,163.99,7995.0,159.2838,159.2838,158.8963,158.8963,7995.0
2022-03-17 13:55:00,163.97,164.05,163.93,163.96,5098.0,158.8769,158.9544,158.8381,158.8672,5098.0
2022-03-17 14:00:00,164.01,164.07,163.91,164.05,4982.0,158.9157,158.9738,158.8188,158.9544,4982.0
2022-03-17 14:05:00,164.09,164.13,163.97,164.04,6259.0,158.9932,159.0319,158.8769,158.9447,6259.0
2022-03-17 14:10:00,164.03,164.15,163.87,164.0,3480.0,158.935,159.0513,158.78,158.906,3480.0
2022-03-17 14:15:00,164.0,164.05,163.87,163.97,3655.0,158.906,158.9544,158.78,158.8769,3655.0
2022-03-17 14:20:00,164.0,164.05,163.79,163.79,3598.0,158.906,158.9544,158.7025,158.7025,3598.0
2022-03-17 14:25:00,163.84,163.88,163.66,163.66,2682.0,158.7509,158.7897,158.5765,158.5765,2682.0
2022-03-17 14:30:00,163.67,163.93,163.67,163.85,2963.0,158.5862,158.8381,158.5862,158.7606,2963.0
2022-03-17 14:35:00,163.95,164.06,163.91,164.04,3999.0,158.8575,158.9641,158.8188,158.9447,3999.0
2022-03-17 14:40:00,164.02,164.29,163.93,164.27,2744.0,158.9253,159.187,158.8381,159.1676,2744.0
2022-03-17 14:45:00,164.31,164.47,164.27,164.39,4303.0,159.2063,159.3614,159.1676,159.2838,4303.0
2022-03-17 14:50:00,164.53,164.59,164.47,164.59,1784.0,159.4195,159.4776,159.3614,159.4776,1784.0
2022-03-17 14:55:00,164.59,164.62,164.46,164.62,2511.0,159.4776,159.5067,159.3517,159.5067,2511.0
2022-03-17 15:00:00,164.51,164.67,164.46,164.67,3840.0,159.4001,159.5551,159.3517,159.5551,3840.0
2022-03-17 15:05:00,164.61,164.61,164.32,164.37,4574.0,159.497,159.497,159.216,159.2645,4574.0
2022-03-17 15:10:00,164.24,164.28,164.11,164.27,4411.0,159.1385,159.1773,159.0125,159.1676,4411.0
2022-03-17 15:15:00,164.22,164.56,164.22,164.52,4234.0,159.1191,159.4486,159.1191,159.4098,4234.0
2022-03-17 15:20:00,164.53,164.53,164.36,164.39,3723.0,159.4195,159.4195,159.2548,159.2838,3723.0
2022-03-17 15:25:00,164.45,164.54,164.38,164.5,2927.0,159.342,159.4292,159.2742,159.3904,2927.0
2022-03-17 15:30:00,164.52,164.55,164.43,164.49,4041.0,159.4098,159.4389,159.3226,159.3807,4041.0
2022-03-17 15:35:00,164.52,164.61,164.49,164.54,3790.0,159.4098,159.497,159.3807,159.4292,3790.0
2022-03-17 15:40:00,164.58,164.95,164.56,164.95,6409.0,159.4679,159.8265,159.4486,159.8265,6409.0
2022-03-17 15:45:00,164.92,164.98,164.82,164.92,13158.0,159.7974,159.8555,159.7005,159.7974,13158.0
2022-03-17 15:50:00,164.89,164.97,164.73,164.91,20758.0,159.7683,159.8458,159.6133,159.7877,20758.0
2022-03-17 15:55:00,164.93,165.16,164.56,165.14,81131.0,159.8071,160.0299,159.4486,160.0106,81131.0
2022-03-18 09:30:00,166.01,166.01,164.56,165.0,170741.0,160.8535,160.8535,159.4486,159.8749,170741.0
2022-03-18 09:35:00,164.66,164.96,164.46,164.75,9528.0,159.5455,159.8361,159.3517,159.6327,9528.0
2022-03-18 09:40:00,164.32,165.19,164.24,164.98,3259.0,159.216,160.059,159.1385,159.8555,3259.0
2022-03-18 09:45:00,164.93,164.94,164.61,164.64,2000.0,159.8071,159.8168,159.497,159.5261,2000.0
2022-03-18 09:50:00,164.88,165.15,164.86,164.93,1707.0,159.7586,160.0202,159.7392,159.8071,1707.0
2022-03-18 09:55:00,164.82,165.37,164.79,165.37,3094.0,159.7005,160.2334,159.6714,160.2334,3094.0
2022-03-18 10:00:00,165.23,165.43,165.16,165.43,1616.0,160.0978,160.2915,160.0299,160.2915,1616.0
2022-03-18 10:05:00,165.61,165.87,165.53,165.87,4084.0,160.466,160.7179,160.3884,160.7179,4084.0
2022-03-18 10:10:00,165.8,165.93,165.39,165.42,4890.0,160.6501,160.776,160.2528,160.2819,4890.0
2022-03-18 10:15:00,165.25,165.42,164.93,165.42,2558.0,160.1171,160.2819,159.8071,160.2819,2558.0
2022-03-18 10:20:00,165.33,165.57,165.33,165.39,3220.0,160.1946,160.4272,160.1946,160.2528,3220.0
2022-03-18 10:25:00,165.42,165.49,165.29,165.3,3783.0,160.2819,160.3497,160.1559,160.1656,3783.0
2022-03-18 10:30:00,165.32,165.75,165.32,165.58,1426.0,160.185,160.6016,160.185,160.4369,1426.0
2022-03-18 10:35:00,165.66,165.66,165.17,165.19,2029.0,160.5144,160.5144,160.0396,160.059,2029.0
2022-03-18 10:40:00,165.25,165.35,165.17,165.18,1451.0,160.1171,160.214,160.0396,160.0493,1451.0
2022-03-18 10:45:00,165.11,165.11,164.82,165.03,3137.0,159.9815,159.9815,159.7005,159.904,3137.0
2022-03-18 10:50:00,164.86,165.24,164.81,165.24,4459.0,159.7392,160.1074,159.6908,160.1074,4459.0
2022-03-18 10:55:00,165.32,165.36,165.14,165.22,2105.0,160.185,160.2237,160.0106,160.0881,2105.0
2022-03-18 11:00:00,165.27,165.73,165.15,165.53,2232.0,160.1365,160.5822,160.0202,160.3884,2232.0
2022-03-18 11:05:00,165.67,165.86,165.64,165.85,3429.0,160.5241,160.7082,160.495,160.6985,3429.0
2022-03-18 11:10:00,165.72,165.93,165.64,165.73,4556.0,160.5725,160.776,160.495,160.5822,4556.0
2022-03-18 11:15:00,165.62,165.68,165.44,165.54,2357.0,160.4756,160.5338,160.3012,160.3981,2357.0
2022-03-18 11:20:00,165.62,165.62,165.5,165.5,299.0,160.4756,160.4756,160.3594,160.3594,299.0
2022-03-18 11:25:00,165.27,165.6,165.26,165.45,3585.0,160.1365,160.4563,160.1268,160.3109,3585.0
2022-03-18 11:30:00,165.49,165.64,165.48,165.58,2285.0,160.3497,160.495,160.34,160.4369,2285.0
2022-03-18 11:35:00,165.54,165.91,165.54,165.54,2950.0,160.3981,160.7566,160.3981,160.3981,2950.0
2022-03-18 11:40:00,165.45,165.45,165.09,165.13,1417.0,160.3109,160.3109,159.9621,160.0009,1417.0
2022-03-18 11:45:00,165.2,165.34,165.12,165.33,1354.0,160.0687,160.2043,159.9912,160.1946,1354.0
2022-03-18 11:50:00,165.31,165.4,164.97,164.97,3874.0,160.1753,160.2625,159.8458,159.8458,3874.0
2022-03-18 11:55:00,165.02,165.55,165.02,165.54,2375.0,159.8943,160.4078,159.8943,160.3981,2375.0
2022-03-18 12:00:00,165.53,165.53,165.21,165.33,6074.0,160.3884,160.3884,160.0784,160.1946,6074.0
2022-03-18 12:05:00,165.4,165.59,165.27,165.59,7361.0,160.2625,160.4466,160.1365,160.4466,7361.0
2022-03-18 12:10:00,165.61,165.8,165.6,165.8,742.0,160.466,160.6501,160.4563,160.6501,742.0
2022-03-18 12:15:00,165.76,165.81,165.62,165.68,3346.0,160.6113,160.6597,160.4756,160.5338,3346.0
2022-03-18 12:20:00,165.4,165.6,165.37,165.56,3122.0,160.2625,160.4563,160.2334,160.4175,3122.0
2022-03-18 12:25:00,165.48,165.58,165.4,165.58,1114.0,160.34,160.4369,160.2625,160.4369,1114.0
2022-03-18 12:30:00,165.64,165.67,165.59,165.59,604.0,160.495,160.5241,160.4466,160.4466,604.0
2022-03-18 12:35:00,165.61,165.81,165.61,165.8,2514.0,160.466,160.6597,160.466,160.6501,2514.0
2022-03-18 12:40:00,165.9,166.05,165.8,165.95,3167.0,160.7469,160.8923,160.6501,160.7954,3167.0
2022-03-18 12:45:00,165.83,165.83,165.71,165.71,1843.0,160.6791,160.6791,160.5628,160.5628,1843.0
2022-03-18 12:50:00,165.76,165.98,165.76,165.97,756.0,160.6113,160.8245,160.6113,160.8148,756.0
2022-03-18 12:55:00,165.98,166.08,165.98,166.02,1300.0,160.8245,160.9214,160.8245,160.8632,1300.0
2022-03-18 13:00:00,165.97,166.03,165.83,166.02,1602.0,160.8148,160.8729,160.6791,160.8632,1602.0
2022-03-18 13:05:00,165.88,166.05,165.88,166.04,1180.0,160.7276,160.8923,160.7276,160.8826,1180.0
2022-03-18 13:10:00,166.09,166.09,165.96,165.99,1584.0,160.931,160.931,160.8051,160.8341,1584.0
2022-03-18 13:15:00,165.94,166.07,165.94,166.03,769.0,160.7857,160.9117,160.7857,160.8729,769.0
2022-03-18 13:20:00,166.08,166.17,166.07,166.17,891.0,160.9214,161.0086,160.9117,161.0086,891.0
2022-03-18 13:25:00,166.21,166.38,166.21,166.38,1937.0,161.0473,161.212,161.0473,161.212,1937.0
2022-03-18 13:30:00,166.41,166.41,166.25,166.25,1226.0,161.2411,161.2411,161.0861,161.0861,1226.0
2022-03-18 13:35:00,166.21,166.27,166.15,166.27,1435.0,161.0473,161.1055,160.9892,161.1055,1435.0
2022-03-18 13:40:00,166.32,166.33,165.99,166.02,11266.0,161.1539,161.1636,160.8341,160.8632,11266.0
2022-03-18 13:45:00,166.07,166.16,166.07,166.15,1036.0,160.9117,160.9989,160.9117,160.9892,1036.0
2022-03-18 13:50:00,166.25,166.41,166.17,166.3,4770.0,161.0861,161.2411,161.0086,161.1345,4770.0
2022-03-18 13:55:00,166.2,166.23,166.08,166.09,4989.0,161.0376,161.0667,160.9214,160.931,4989.0
2022-03-18 14:00:00,166.15,166.17,166.08,166.09,543.0,160.9892,161.0086,160.9214,160.931,543.0
2022-03-18 14:05:00,166.14,166.14,166.01,166.02,1662.0,160.9795,160.9795,160.8535,160.8632,1662.0
2022-03-18 14:10:00,166.09,166.34,166.09,166.34,1158.0,160.931,161.1733,160.931,161.1733,1158.0
2022-03-18 14:15:00,166.3,166.41,166.29,166.41,335.0,161.1345,161.2411,161.1248,161.2411,335.0
2022-03-18 14:20:00,166.24,166.62,166.24,166.62,1618.0,161.0764,161.4446,161.0764,161.4446,1618.0
2022-03-18 14:25:00,166.52,166.61,166.45,166.61,1580.0,161.3477,161.4349,161.2799,161.4349,1580.0
2022-03-18 14:30:00,166.57,166.73,166.49,166.73,2091.0,161.3961,161.5512,161.3186,161.5512,2091.0
2022-03-18 14:35:00,166.78,166.83,166.68,166.68,3068.0,161.5996,161.6481,161.5027,161.5027,3068.0
2022-03-18 14:40:00,166.71,166.71,166.49,166.54,9369.0,161.5318,161.5318,161.3186,161.3671,9369.0
2022-03-18 14:45:00,166.52,166.65,166.49,166.65,2554.0,161.3477,161.4736,161.3186,161.4736,2554.0
2022-03-18 14:50:00,166.71,166.75,166.6,166.6,1103.0,161.5318,161.5705,161.4252,161.4252,1103.0
2022-03-18 14:55:00,166.61,166.62,166.5,166.58,7522.0,161.4349,161.4446,161.3283,161.4058,7522.0
2022-03-18 15:00:00,166.69,166.79,166.64,166.71,1565.0,161.5124,161.6093,161.464,161.5318,1565.0
2022-03-18 15:05:00,166.78,166.8,166.57,166.63,2294.0,161.5996,161.619,161.3961,161.4543,2294.0
2022-03-18 15:10:00,166.72,166.81,166.7,166.7,2436.0,161.5415,161.6287,161.5221,161.5221,2436.0
2022-03-18 15:15:00,166.67,166.8,166.67,166.79,4554.0,161.493,161.619,161.493,161.6093,4554.0
2022-03-18 15:20:00,166.8,166.91,166.7,166.85,2071.0,161.619,161.7256,161.5221,161.6674,2071.0
2022-03-18 15:25:00,166.85,167.1,166.85,166.93,7236.0,161.6674,161.9097,161.6674,161.745,7236.0
2022-03-18 15:30:00,167.0,167.3,167.0,167.3,5805.0,161.8128,162.1035,161.8128,162.1035,5805.0
2022-03-18 15:35:00,167.36,167.46,167.1,167.39,11087.0,162.1616,162.2585,161.9097,162.1907,11087.0
2022-03-18 15:40:00,167.43,167.78,167.34,167.78,5735.0,162.2294,162.5685,162.1422,162.5685,5735.0
2022-03-18 15:45:00,167.74,167.79,167.56,167.75,10003.0,162.5298,162.5782,162.3554,162.5395,10003.0
2022-03-18 15:50:00,167.69,167.69,167.22,167.37,19932.0,162.4813,162.4813,162.0259,162.1713,19932.0
2022-03-18 15:55:00,167.37,167.64,167.3,167.37,97587.0,162.1713,162.4329,162.1035,162.1713,97587.0
2022-03-21 09:30:00,167.32,167.98,167.32,167.71,12131.0,162.1228,162.7623,162.1228,162.5007,12131.0
2022-03-21 09:35:00,167.85,168.26,167.85,168.1,2234.0,162.6364,163.0336,162.6364,162.8786,2234.0
2022-03-21 09:40:00,167.65,167.94,167.34,167.34,1549.0,162.4426,162.7236,162.1422,162.1422,1549.0
2022-03-21 09:45:00,166.97,167.04,166.54,166.82,953.0,161.7837,161.8515,161.3671,161.6384,953.0
2022-03-21 09:50:00,166.85,167.0,166.63,166.64,1710.0,161.6674,161.8128,161.4543,161.464,1710.0
2022-03-21 09:55:00,166.63,166.63,166.26,166.4,837.0,161.4543,161.4543,161.0958,161.2314,837.0
2022-03-21 10:00:00,166.19,166.4,166.02,166.04,2104.0,161.0279,161.2314,160.8632,160.8826,2104.0
2022-03-21 10:05:00,166.01,166.13,165.87,166.01,1524.0,160.8535,160.9698,160.7179,160.8535,1524.0
2022-03-21 10:10:00,166.09,166.61,166.04,166.6,3100.0,160.931,161.4349,160.8826,161.4252,3100.0
2022-03-21 10:15:00,166.6,166.68,166.26,166.26,1414.0,161.4252,161.5027,161.0958,161.0958,1414.0
2022-03-21 10:20:00,166.31,166.52,166.07,166.52,2572.0,161.1442,161.3477,160.9117,161.3477,2572.0
2022-03-21 10:25:00,166.56,166.69,166.48,166.59,2350.0,161.3864,161.5124,161.3089,161.4155,2350.0
2022-03-21 10:30:00,166.69,167.11,166.6,167.01,4879.0,161.5124,161.9194,161.4252,161.8225,4879.0
2022-03-21 10:35:00,166.97,167.56,166.97,167.02,6672.0,161.7837,162.3554,161.7837,161.8322,6672.0
2022-03-21 10:40:00,166.97,167.2,166.93,166.98,3668.0,161.7837,162.0066,161.745,161.7934,3668.0
2022-03-21 10:45:00,167.05,167.11,166.82,166.86,6872.0,161.8612,161.9194,161.6384,161.6771,6872.0
2022-03-21 10:50:00,166.82,167.2,166.82,167.14,3201.0,161.6384,162.0066,161.6384,161.9484,3201.0
2022-03-21 10:55:00,167.15,167.22,166.97,166.97,2587.0,161.9581,162.0259,161.7837,161.7837,2587.0
2022-03-21 11:00:00,167.1,167.43,167.1,167.4,2500.0,161.9097,162.2294,161.9097,162.2004,2500.0
2022-03-21 11:05:00,167.51,167.51,167.26,167.26,2207.0,162.3069,162.3069,162.0647,162.0647,2207.0
2022-03-21 11:10:00,167.29,167.37,167.22,167.27,2055.0,162.0938,162.1713,162.0259,162.0744,2055.0
2022-03-21 11:15:00,167.24,167.37,167.2,167.21,2190.0,162.0453,162.1713,162.0066,162.0163,2190.0
2022-03-21 11:20:00,167.09,167.25,167.06,167.25,1781.0,161.9,162.055,161.8709,162.055,1781.0
2022-03-21 11:25:00,167.14,167.26,167.05,167.14,3334.0,161.9484,162.0647,161.8612,161.9484,3334.0
2022-03-21 11:30:00,167.11,167.27,167.11,167.17,2800.0,161.9194,162.0744,161.9194,161.9775,2800.0
2022-03-21 11:35:00,167.05,167.14,167.04,167.04,1300.0,161.8612,161.9484,161.8515,161.8515,1300.0
2022-03-21 11:40:00,167.11,167.14,167.0,167.0,1459.0,161.9194,161.9484,161.8128,161.8128,1459.0
2022-03-21 11:45:00,167.02,167.15,166.84,166.84,928.0,161.8322,161.9581,161.6577,161.6577,928.0
2022-03-21 11:50:00,166.9,167.17,166.89,167.11,3976.0,161.7159,161.9775,161.7062,161.9194,3976.0
2022-03-21 11:55:00,167.11,167.38,167.1,167.25,6162.0,161.9194,162.181,161.9097,162.055,6162.0
2022-03-21 12:00:00,167.06,167.17,167.03,167.11,2524.0,161.8709,161.9775,161.8418,161.9194,2524.0
2022-03-21 12:05:00,167.11,167.23,167.08,167.21,4100.0,161.9194,162.0356,161.8903,162.0163,4100.0
2022-03-21 12:10:00,167.16,167.2,167.05,167.16,4613.0,161.9678,162.0066,161.8612,161.9678,4613.0
2022-03-21 12:15:00,167.16,167.3,167.09,167.3,4368.0,161.9678,162.1035,161.9,162.1035,4368.0
2022-03-21 12:20:00,167.28,167.39,167.28,167.34,3337.0,162.0841,162.1907,162.0841,162.1422,3337.0
2022-03-21 12:25:00,167.34,167.37,167.3,167.3,2950.0,162.1422,162.1713,162.1035,162.1035,2950.0
2022-03-21 12:30:00,167.3,167.3,166.78,166.86,4995.0,162.1035,162.1035,161.5996,161.6771,4995.0
2022-03-21 12:35:00,166.79,167.1,166.67,167.1,4053.0,161.6093,161.9097,161.493,161.9097,4053.0
2022-03-21 12:40:00,167.11,167.45,167.11,167.45,1556.0,161.9194,162.2488,161.9194,162.2488,1556.0
2022-03-21 12:45:00,167.54,167.78,167.49,167.72,2750.0,162.336,162.5685,162.2876,162.5104,2750.0
2022-03-21 12:50:00,167.67,167.72,167.15,167.15,2619.0,162.462,162.5104,161.9581,161.9581,2619.0
2022-03-21 12:55:00,167.25,167.4,167.23,167.31,1580.0,162.055,162.2004,162.0356,162.1131,1580.0
2022-03-21 13:00:00,167.23,167.5,167.16,167.39,3146.0,162.0356,162.2972,161.9678,162.1907,3146.0
2022-03-21 13:05:00,167.44,167.46,167.27,167.42,1591.0,162.2391,162.2585,162.0744,162.2197,1591.0
2022-03-21 13:10:00,167.37,167.37,167.16,167.16,1106.0,162.1713,162.1713,161.9678,161.9678,1106.0
2022-03-21 13:15:00,167.11,167.2,166.92,166.93,953.0,161.9194,162.0066,161.7353,161.745,953.0
2022-03-21 13:20:00,166.86,166.88,166.82,166.84,725.0,161.6771,161.6965,161.6384,161.6577,725.0
2022-03-21 13:25:00,166.9,167.03,166.8,166.8,1328.0,161.7159,161.8418,161.619,161.619,1328.0
2022-03-21 13:30:00,166.73,167.06,166.73,167.06,1989.0,161.5512,161.8709,161.5512,161.8709,1989.0
2022-03-21 13:35:00,166.89,167.21,166.89,167.16,1796.0,161.7062,162.0163,161.7062,161.9678,1796.0
2022-03-21 13:40:00,167.11,167.13,166.88,166.88,1334.0,161.9194,161.9387,161.6965,161.6965,1334.0
2022-03-21 13:45:00,167.02,167.22,167.02,167.22,919.0,161.8322,162.0259,161.8322,162.0259,919.0
2022-03-21 13:50:00,167.17,167.26,167.08,167.26,1272.0,161.9775,162.0647,161.8903,162.0647,1272.0
2022-03-21 13:55:00,167.19,167.31,167.12,167.25,1024.0,161.9969,162.1131,161.929,162.055,1024.0
2022-03-21 14:00:00,167.33,167.42,167.13,167.26,1563.0,162.1325,162.2197,161.9387,162.0647,1563.0
2022-03-21 14:05:00,167.07,167.07,166.93,166.94,803.0,161.8806,161.8806,161.745,161.7546,803.0
2022-03-21 14:10:00,166.86,166.86,166.65,166.65,1606.0,161.6771,161.6771,161.4736,161.4736,1606.0
2022-03-21 14:15:00,166.78,166.79,166.69,166.79,895.0,161.5996,161.6093,161.5124,161.6093,895.0
2022-03-21 14:20:00,166.87,167.09,166.86,167.02,700.0,161.6868,161.9,161.6771,161.8322,700.0
2022-03-21 14:25:00,166.93,167.15,166.91,167.0,1305.0,161.745,161.9581,161.7256,161.8128,1305.0
2022-03-21 14:30:00,166.95,167.03,166.93,166.95,1087.0,161.7643,161.8418,161.745,161.7643,1087.0
2022-03-21 14:35:00,166.99,166.99,166.85,166.85,1031.0,161.8031,161.8031,161.6674,161.6674,1031.0
2022-03-21 14:40:00,166.9,167.02,166.82,167.02,1741.0,161.7159,161.8322,161.6384,161.8322,1741.0
2022-03-21 14:45:00,167.04,167.08,166.78,166.78,1106.0,161.8515,161.8903,161.5996,161.5996,1106.0
2022-03-21 14:50:00,166.73,166.84,166.5,166.5,3126.0,161.5512,161.6577,161.3283,161.3283,3126.0
2022-03-21 14:55:00,166.58,166.58,166.28,166.28,855.0,161.4058,161.4058,161.1151,161.1151,855.0
2022-03-21 15:00:00,166.19,166.26,166.12,166.12,1211.0,161.0279,161.0958,160.9601,160.9601,1211.0
2022-03-21 15:05:00,166.17,166.27,166.08,166.21,2773.0,161.0086,161.1055,160.9214,161.0473,2773.0
2022-03-21 15:10:00,166.26,166.33,166.17,166.28,1961.0,161.0958,161.1636,161.0086,161.1151,1961.0
2022-03-21 15:15:00,166.41,166.45,166.08,166.08,2711.0,161.2411,161.2799,160.9214,160.9214,2711.0
2022-03-21 15:20:00,166.06,166.34,165.97,166.3,2915.0,160.902,161.1733,160.8148,161.1345,2915.0
2022-03-21 15:25:00,166.35,166.45,166.28,166.3,3348.0,161.183,161.2799,161.1151,161.1345,3348.0
2022-03-21 15:30:00,166.39,166.42,166.19,166.32,3343.0,161.2217,161.2508,161.0279,161.1539,3343.0
2022-03-21 15:35:00,166.27,166.31,166.16,166.23,3346.0,161.1055,161.1442,160.9989,161.0667,3346.0
2022-03-21 15:40:00,166.21,166.33,166.06,166.07,5252.0,161.0473,161.1636,160.902,160.9117,5252.0
2022-03-21 15:45:00,166.12,166.18,165.89,165.9,4643.0,160.9601,161.0182,160.7373,160.7469,4643.0
2022-03-21 15:50:00,165.89,166.5,165.89,166.44,7555.0,160.7373,161.3283,160.7373,161.2702,7555.0
2022-03-21 15:55:00,166.4,166.79,166.36,166.62,37408.0,161.2314,161.6093,161.1927,161.4446,37408.0
2022-03-22 09:30:00,166.77,167.02,166.0,166.09,17323.0,161.5899,161.8322,160.8438,160.931,17323.0
2022-03-22 09:35:00,166.29,166.46,166.08,166.11,6827.0,161.1248,161.2896,160.9214,160.9504,6827.0
2022-03-22 09:40:00,166.11,167.01,165.85,166.61,5375.0,160.9504,161.8225,160.6985,161.4349,5375.0
2022-03-22 09:45:00,166.61,166.61,166.01,166.11,5678.0,161.4349,161.4349,160.8535,160.9504,5678.0
2022-03-22 09:50:00,166.21,166.29,165.62,165.64,15377.0,161.0473,161.1248,160.4756,160.495,15377.0
2022-03-22 09:55:00,165.74,165.97,165.69,165.92,4744.0,160.5919,160.8148,160.5435,160.7663,4744.0
2022-03-22 10:00:00,165.97,166.66,165.92,166.65,6185.0,160.8148,161.4833,160.7663,161.4736,6185.0
2022-03-22 10:05:00,166.58,167.0,166.58,166.75,4462.0,161.4058,161.8128,161.4058,161.5705,4462.0
2022-03-22 10:10:00,166.91,166.91,166.49,166.49,3060.0,161.7256,161.7256,161.3186,161.3186,3060.0
2022-03-22 10:15:00,166.45,166.45,166.15,166.33,2557.0,161.2799,161.2799,160.9892,161.1636,2557.0
2022-03-22 10:20:00,166.33,166.48,166.32,166.42,5082.0,161.1636,161.3089,161.1539,161.2508,5082.0
2022-03-22 10:25:00,166.56,166.77,166.46,166.77,3638.0,161.3864,161.5899,161.2896,161.5899,3638.0
2022-03-22 10:30:00,166.91,167.06,166.79,167.06,3247.0,161.7256,161.8709,161.6093,161.8709,3247.0
2022-03-22 10:35:00,167.05,167.07,166.87,166.93,2483.0,161.8612,161.8806,161.6868,161.745,2483.0
2022-03-22 10:40:00,166.83,167.01,166.83,166.84,2549.0,161.6481,161.8225,161.6481,161.6577,2549.0
2022-03-22 10:45:00,166.89,166.96,166.75,166.86,3837.0,161.7062,161.774,161.5705,161.6771,3837.0
2022-03-22 10:50:00,166.86,167.0,166.84,166.94,2833.0,161.6771,161.8128,161.6577,161.7546,2833.0
2022-03-22 10:55:00,166.91,166.93,166.75,166.75,1356.0,161.7256,161.745,161.5705,161.5705,1356.0
2022-03-22 11:00:00,166.79,166.79,166.48,166.54,5145.0,161.6093,161.6093,161.3089,161.3671,5145.0
2022-03-22 11:05:00,166.42,166.43,165.79,166.3,7987.0,161.2508,161.2605,160.6404,161.1345,7987.0
2022-03-22 11:10:00,166.4,166.48,166.31,166.48,6375.0,161.2314,161.3089,161.1442,161.3089,6375.0
2022-03-22 11:15:00,166.45,166.67,166.45,166.67,2351.0,161.2799,161.493,161.2799,161.493,2351.0
2022-03-22 11:20:00,166.75,167.03,166.68,166.91,3191.0,161.5705,161.8418,161.5027,161.7256,3191.0
2022-03-22 11:25:00,166.92,166.96,166.67,166.81,2786.0,161.7353,161.774,161.493,161.6287,2786.0
2022-03-22 11:30:00,166.76,166.91,166.55,166.58,1846.0,161.5802,161.7256,161.3768,161.4058,1846.0
2022-03-22 11:35:00,166.67,166.67,166.54,166.67,2556.0,161.493,161.493,161.3671,161.493,2556.0
2022-03-22 11:40:00,166.75,166.86,166.67,166.8,2392.0,161.5705,161.6771,161.493,161.619,2392.0
2022-03-22 11:45:00,166.85,166.94,166.77,166.94,2277.0,161.6674,161.7546,161.5899,161.7546,2277.0
2022-03-22 11:50:00,166.88,166.88,166.68,166.87,3876.0,161.6965,161.6965,161.5027,161.6868,3876.0
2022-03-22 11:55:00,166.81,166.99,166.8,166.9,3398.0,161.6287,161.8031,161.619,161.7159,3398.0
2022-03-22 12:00:00,166.98,167.09,166.74,166.82,4305.0,161.7934,161.9,161.5609,161.6384,4305.0
2022-03-22 12:05:00,166.92,167.17,166.92,166.97,1795.0,161.7353,161.9775,161.7353,161.7837,1795.0
2022-03-22 12:10:00,166.91,167.04,166.87,167.04,1597.0,161.7256,161.8515,161.6868,161.8515,1597.0
2022-03-22 12:15:00,167.09,167.16,167.08,167.15,3106.0,161.9,161.9678,161.8903,161.9581,3106.0
2022-03-22 12:20:00,167.08,167.16,166.94,167.09,2203.0,161.8903,161.9678,161.7546,161.9,2203.0
2022-03-22 12:25:00,167.06,167.07,167.01,167.03,1533.0,161.8709,161.8806,161.8225,161.8418,1533.0
2022-03-22 12:30:00,166.98,166.98,166.56,166.7,12251.0,161.7934,161.7934,161.3864,161.5221,12251.0
2022-03-22 12:35:00,166.81,166.91,166.63,166.67,2754.0,161.6287,161.7256,161.4543,161.493,2754.0
2022-03-22 12:40:00,166.54,166.54,165.98,166.02,4965.0,161.3671,161.3671,160.8245,160.8632,4965.0
2022-03-22 12:45:00,166.12,166.13,165.88,166.13,3747.0,160.9601,160.9698,160.7276,160.9698,3747.0
2022-03-22 12:50:00,166.19,166.59,166.19,166.59,2900.0,161.0279,161.4155,161.0279,161.4155,2900.0
2022-03-22 12:55:00,166.53,166.81,166.52,166.75,2556.0,161.3574,161.6287,161.3477,161.5705,2556.0
2022-03-22 13:00:00,166.78,166.94,166.68,166.94,2550.0,161.5996,161.7546,161.5027,161.7546,2550.0
2022-03-22 13:05:00,166.93,166.99,166.8,166.9,3572.0,161.745,161.8031,161.619,161.7159,3572.0
2022-03-22 13:10:00,166.79,166.97,166.79,166.85,1728.0,161.6093,161.7837,161.6093,161.6674,1728.0
2022-03-22 13:15:00,166.8,166.8,166.68,166.73,1220.0,161.619,161.619,161.5027,161.5512,1220.0
2022-03-22 13:20:00,166.69,166.8,166.59,166.73,2210.0,161.5124,161.619,161.4155,161.5512,2210.0
2022-03-22 13:25:00,166.72,166.87,166.69,166.79,4862.0,161.5415,161.6868,161.5124,161.6093,4862.0
2022-03-22 13:30:00,166.83,166.89,166.72,166.89,3034.0,161.6481,161.7062,161.5415,161.7062,3034.0
2022-03-22 13:35:00,166.81,166.87,166.54,166.71,6829.0,161.6287,161.6868,161.3671,161.5318,6829.0
2022-03-22 13:40:00,166.67,166.93,166.65,166.93,1938.0,161.493,161.745,161.4736,161.745,1938.0
2022-03-22 13:45:00,166.92,167.01,166.87,167.0,6821.0,161.7353,161.8225,161.6868,161.8128,6821.0
2022-03-22 13:50:00,167.11,167.12,166.96,167.03,7463.0,161.9194,161.929,161.774,161.8418,7463.0
2022-03-22 13:55:00,167.12,167.16,167.03,167.03,1947.0,161.929,161.9678,161.8418,161.8418,1947.0
2022-03-22 14:00:00,167.04,167.04,166.8,166.82,1841.0,161.8515,161.8515,161.619,161.6384,1841.0
2022-03-22 14:05:00,166.83,167.02,166.82,167.02,2400.0,161.6481,161.8322,161.6384,161.8322,2400.0
2022-03-22 14:10:00,167.1,167.16,167.1,167.16,1618.0,161.9097,161.9678,161.9097,161.9678,1618.0
2022-03-22 14:15:00,167.08,167.15,167.0,167.09,2485.0,161.8903,161.9581,161.8128,161.9,2485.0
2022-03-22 14:20:00,167.02,167.18,167.0,167.17,2431.0,161.8322,161.9872,161.8128,161.9775,2431.0
2022-03-22 14:25:00,167.17,167.2,167.06,167.2,4048.0,161.9775,162.0066,161.8709,162.0066,4048.0
2022-03-22 14:30:00,167.18,167.5,167.14,167.47,3688.0,161.9872,162.2972,161.9484,162.2682,3688.0
2022-03-22 14:35:00,167.46,167.55,167.37,167.38,7153.0,162.2585,162.3457,162.1713,162.181,7153.0
2022-03-22 14:40:00,167.42,167.42,167.31,167.36,1761.0,162.2197,162.2197,162.1131,162.1616,1761.0
2022-03-22 14:45:00,167.32,167.39,167.23,167.28,2233.0,162.1228,162.1907,162.0356,162.0841,2233.0
2022-03-22 14:50:00,167.25,167.27,167.2,167.23,1720.0,162.055,162.0744,162.0066,162.0356,1720.0
2022-03-22 14:55:00,167.17,167.39,167.17,167.39,3515.0,161.9775,162.1907,161.9775,162.1907,3515.0
2022-03-22 15:00:00,167.42,167.45,167.28,167.45,3299.0,162.2197,162.2488,162.0841,162.2488,3299.0
2022-03-22 15:05:00,167.37,167.37,167.15,167.25,2555.0,162.1713,162.1713,161.9581,162.055,2555.0
2022-03-22 15:10:00,167.15,167.26,166.89,167.24,5647.0,161.9581,162.0647,161.7062,162.0453,5647.0
2022-03-22 15:15:00,167.37,167.43,167.27,167.27,3523.0,162.1713,162.2294,162.0744,162.0744,3523.0
2022-03-22 15:20:00,167.31,167.38,166.92,167.2,6600.0,162.1131,162.181,161.7353,162.0066,6600.0
2022-03-22 15:25:00,167.13,167.26,167.07,167.07,3568.0,161.9387,162.0647,161.8806,161.8806,3568.0
2022-03-22 15:30:00,167.09,167.35,167.09,167.25,7694.0,161.9,162.1519,161.9,162.055,7694.0
2022-03-22 15:35:00,167.25,167.4,167.18,167.18,6819.0,162.055,162.2004,161.9872,161.9872,6819.0
2022-03-22 15:40:00,167.14,167.53,167.13,167.5,7605.0,161.9484,162.3263,161.9387,162.2972,7605.0
2022-03-22 15:45:00,167.52,167.95,167.51,167.92,13819.0,162.3166,162.7333,162.3069,162.7042,13819.0
2022-03-22 15:50:00,167.94,168.03,167.53,167.53,30177.0,162.7236,162.8108,162.3263,162.3263,30177.0
2022-03-22 15:55:00,167.54,167.9,167.44,167.6,90472.0,162.336,162.6848,162.2391,162.3941,90472.0
2022-03-23 09:30:00,166.95,167.35,166.55,166.55,30412.0,161.7643,162.1519,161.3768,161.3768,30412.0
2022-03-23 09:35:00,166.5,167.01,166.16,166.84,1100.0,161.3283,161.8225,160.9989,161.6577,1100.0
2022-03-23 09:40:00,166.75,166.98,166.4,166.73,8120.0,161.5705,161.7934,161.2314,161.5512,8120.0
2022-03-23 09:45:00,166.69,166.9,166.46,166.81,3000.0,161.5124,161.7159,161.2896,161.6287,3000.0
2022-03-23 09:50:00,166.84,167.04,166.62,166.92,2156.0,161.6577,161.8515,161.4446,161.7353,2156.0
2022-03-23 09:55:00,166.94,167.1,166.81,166.83,686.0,161.7546,161.9097,161.6287,161.6481,686.0
2022-03-23 10:00:00,166.7,166.96,166.65,166.9,3470.0,161.5221,161.774,161.4736,161.7159,3470.0
2022-03-23 10:05:00,167.04,167.22,167.02,167.22,1400.0,161.8515,162.0259,161.8322,162.0259,1400.0
2022-03-23 10:10:00,167.16,167.16,166.69,166.99,4071.0,161.9678,161.9678,161.5124,161.8031,4071.0
2022-03-23 10:15:00,167.2,167.32,166.89,167.32,3428.0,162.0066,162.1228,161.7062,162.1228,3428.0
2022-03-23 10:20:00,167.3,167.3,167.0,167.21,690.0,162.1035,162.1035,161.8128,162.0163,690.0
2022-03-23 10:25:00,167.32,167.43,167.0,167.24,3978.0,162.1228,162.2294,161.8128,162.0453,3978.0
2022-03-23 10:30:00,167.29,167.57,167.15,167.25,1754.0,162.0938,162.3651,161.9581,162.055,1754.0
2022-03-23 10:35:00,167.34,167.43,167.16,167.29,3566.0,162.1422,162.2294,161.9678,162.0938,3566.0
2022-03-23 10:40:00,167.3,167.3,167.29,167.29,400.0,162.1035,162.1035,162.0938,162.0938,400.0
2022-03-23 10:45:00,167.31,167.32,167.06,167.3,1300.0,162.1131,162.1228,161.8709,162.1035,1300.0
2022-03-23 10:50:00,167.3,167.47,167.16,167.3,2904.0,162.1035,162.2682,161.9678,162.1035,2904.0
2022-03-23 10:55:00,167.55,167.6,167.4,167.42,4063.0,162.3457,162.3941,162.2004,162.2197,4063.0
2022-03-23 11:00:00,167.54,167.54,167.03,167.28,19692.0,162.336,162.336,161.8418,162.0841,19692.0
2022-03-23 11:05:00,167.23,167.23,166.52,166.57,3353.0,162.0356,162.0356,161.3477,161.3961,3353.0
2022-03-23 11:10:00,166.76,166.77,166.37,166.64,10542.0,161.5802,161.5899,161.2023,161.464,10542.0
2022-03-23 11:15:00,166.64,166.72,166.49,166.52,1169.0,161.464,161.5415,161.3186,161.3477,1169.0
2022-03-23 11:20:00,166.52,166.52,166.52,166.52,0.0,161.3477,161.3477,161.3477,161.3477,0.0
2022-03-23 11:25:00,166.34,166.47,166.18,166.33,5315.0,161.1733,161.2992,161.0182,161.1636,5315.0
2022-03-23 11:30:00,166.19,166.46,166.19,166.27,1859.0,161.0279,161.2896,161.0279,161.1055,1859.0
2022-03-23 11:35:00,166.28,166.47,166.21,166.47,600.0,161.1151,161.2992,161.0473,161.2992,600.0
2022-03-23 11:40:00,166.62,166.72,166.54,166.65,800.0,161.4446,161.5415,161.3671,161.4736,800.0
2022-03-23 11:45:00,166.74,166.74,166.67,166.67,430.0,161.5609,161.5609,161.493,161.493,430.0
2022-03-23 11:50:00,166.74,166.79,166.7,166.71,1575.0,161.5609,161.6093,161.5221,161.5318,1575.0
2022-03-23 11:55:00,166.73,166.78,166.61,166.61,1041.0,161.5512,161.5996,161.4349,161.4349,1041.0
2022-03-23 12:00:00,166.71,166.96,166.53,166.53,3287.0,161.5318,161.774,161.3574,161.3574,3287.0
2022-03-23 12:05:00,166.2,166.38,166.2,166.37,1103.0,161.0376,161.212,161.0376,161.2023,1103.0
2022-03-23 12:10:00,166.21,166.24,166.21,166.24,200.0,161.0473,161.0764,161.0473,161.0764,200.0
2022-03-23 12:15:00,166.2,166.41,166.2,166.41,569.0,161.0376,161.2411,161.0376,161.2411,569.0
2022-03-23 12:20:00,166.29,166.44,166.14,166.42,5221.0,161.1248,161.2702,160.9795,161.2508,5221.0
2022-03-23 12:25:00,166.48,166.51,166.31,166.31,2463.0,161.3089,161.338,161.1442,161.1442,2463.0
2022-03-23 12:30:00,166.37,166.54,166.32,166.38,2235.0,161.2023,161.3671,161.1539,161.212,2235.0
2022-03-23 12:35:00,166.35,166.36,165.65,165.86,30585.0,161.183,161.1927,160.5047,160.7082,30585.0
2022-03-23 12:40:00,165.71,165.71,165.42,165.42,4886.0,160.5628,160.5628,160.2819,160.2819,4886.0
2022-03-23 12:45:00,165.29,165.55,165.29,165.32,7963.0,160.1559,160.4078,160.1559,160.185,7963.0
2022-03-23 12:50:00,165.34,165.51,165.34,165.5,6410.0,160.2043,160.3691,160.2043,160.3594,6410.0
2022-03-23 12:55:00,165.42,165.51,165.26,165.4,3344.0,160.2819,160.3691,160.1268,160.2625,3344.0
2022-03-23 13:00:00,165.41,165.46,165.19,165.33,2500.0,160.2722,160.3206,160.059,160.1946,2500.0
2022-03-23 13:05:00,165.22,165.42,165.22,165.42,1004.0,160.0881,160.2819,160.0881,160.2819,1004.0
2022-03-23 13:10:00,165.39,165.53,165.12,165.44,4884.0,160.2528,160.3884,159.9912,160.3012,4884.0
2022-03-23 13:15:00,165.45,165.52,165.44,165.46,1553.0,160.3109,160.3787,160.3012,160.3206,1553.0
2022-03-23 13:20:00,165.47,165.49,165.11,165.11,3398.0,160.3303,160.3497,159.9815,159.9815,3398.0
2022-03-23 13:25:00,165.16,165.25,164.96,165.01,3539.0,160.0299,160.1171,159.8361,159.8846,3539.0
2022-03-23 13:30:00,164.88,165.12,164.63,165.12,1800.0,159.7586,159.9912,159.5164,159.9912,1800.0
2022-03-23 13:35:00,165.11,165.12,165.02,165.04,2982.0,159.9815,159.9912,159.8943,159.9137,2982.0
2022-03-23 13:40:00,165.06,165.06,164.83,164.89,4002.0,159.933,159.933,159.7102,159.7683,4002.0
2022-03-23 13:45:00,164.85,164.85,164.68,164.68,2687.0,159.7296,159.7296,159.5648,159.5648,2687.0
2022-03-23 13:50:00,164.8,165.01,164.64,164.79,7559.0,159.6811,159.8846,159.5261,159.6714,7559.0
2022-03-23 13:55:00,164.84,164.95,164.58,164.58,3982.0,159.7199,159.8265,159.4679,159.4679,3982.0
2022-03-23 14:00:00,164.81,164.9,164.62,164.81,5703.0,159.6908,159.778,159.5067,159.6908,5703.0
2022-03-23 14:05:00,164.77,164.83,164.4,164.4,3002.0,159.652,159.7102,159.2935,159.2935,3002.0
2022-03-23 14:10:00,164.51,164.7,164.43,164.69,3208.0,159.4001,159.5842,159.3226,159.5745,3208.0
2022-03-23 14:15:00,164.58,164.64,164.5,164.64,976.0,159.4679,159.5261,159.3904,159.5261,976.0
2022-03-23 14:20:00,164.7,164.98,164.54,164.91,4931.0,159.5842,159.8555,159.4292,159.7877,4931.0
2022-03-23 14:25:00,164.92,165.08,164.88,165.08,1765.0,159.7974,159.9524,159.7586,159.9524,1765.0
2022-03-23 14:30:00,165.26,165.36,165.22,165.22,2362.0,160.1268,160.2237,160.0881,160.0881,2362.0
2022-03-23 14:35:00,165.2,165.3,165.18,165.25,1977.0,160.0687,160.1656,160.0493,160.1171,1977.0
2022-03-23 14:40:00,165.18,165.35,165.03,165.12,3785.0,160.0493,160.214,159.904,159.9912,3785.0
2022-03-23 14:45:00,165.2,165.32,165.08,165.19,2402.0,160.0687,160.185,159.9524,160.059,2402.0
2022-03-23 14:50:00,165.11,165.17,164.21,164.64,30595.0,159.9815,160.0396,159.1094,159.5261,30595.0
2022-03-23 14:55:00,164.56,164.68,164.32,164.33,8341.0,159.4486,159.5648,159.216,159.2257,8341.0
2022-03-23 15:00:00,164.44,164.67,164.41,164.41,3781.0,159.3323,159.5551,159.3032,159.3032,3781.0
2022-03-23 15:05:00,164.41,164.51,164.22,164.22,5612.0,159.3032,159.4001,159.1191,159.1191,5612.0
2022-03-23 15:10:00,164.25,164.48,164.2,164.29,5303.0,159.1482,159.3711,159.0997,159.187,5303.0
2022-03-23 15:15:00,164.34,164.58,164.23,164.24,4662.0,159.2354,159.4679,159.1288,159.1385,4662.0
2022-03-23 15:20:00,164.25,164.52,164.24,164.46,5690.0,159.1482,159.4098,159.1385,159.3517,5690.0
2022-03-23 15:25:00,164.39,164.43,164.24,164.33,4880.0,159.2838,159.3226,159.1385,159.2257,4880.0
2022-03-23 15:30:00,164.32,164.59,164.32,164.4,4993.0,159.216,159.4776,159.216,159.2935,4993.0
2022-03-23 15:35:00,164.38,164.42,164.21,164.22,7907.0,159.2742,159.3129,159.1094,159.1191,7907.0
2022-03-23 15:40:00,164.27,164.27,163.76,164.12,11866.0,159.1676,159.1676,158.6734,159.0222,11866.0
2022-03-23 15:45:00,164.08,164.22,163.81,163.88,12020.0,158.9835,159.1191,158.7219,158.7897,12020.0
2022-03-23 15:50:00,163.86,163.9,163.62,163.83,28010.0,158.7703,158.8091,158.5378,158.7412,28010.0
2022-03-23 15:55:00,163.8,164.23,163.8,164.06,137510.0,158.7122,159.1288,158.7122,158.9641,137510.0
2022-03-24 09:30:00,164.47,164.92,164.33,164.33,5210.0,159.3614,159.7974,159.2257,159.2257,5210.0
2022-03-24 09:35:00,164.29,164.93,164.21,164.93,1202.0,159.187,159.8071,159.1094,159.8071,1202.0
2022-03-24 09:40:00,164.88,165.07,164.88,165.07,1791.0,159.7586,159.9427,159.7586,159.9427,1791.0
2022-03-24 09:45:00,165.0,165.2,164.91,165.2,2416.0,159.8749,160.0687,159.7877,160.0687,2416.0
2022-03-24 09:50:00,165.15,165.48,165.05,165.48,5435.0,160.0202,160.34,159.9233,160.34,5435.0
2022-03-24 09:55:00,165.28,165.47,165.22,165.22,1120.0,160.1462,160.3303,160.0881,160.0881,1120.0
2022-03-24 10:00:00,165.39,166.21,165.39,166.21,1340.0,160.2528,161.0473,160.2528,161.0473,1340.0
2022-03-24 10:05:00,166.13,166.46,166.13,166.46,1400.0,160.9698,161.2896,160.9698,161.2896,1400.0
2022-03-24 10:10:00,166.65,166.65,166.44,166.6,1470.0,161.4736,161.4736,161.2702,161.4252,1470.0
2022-03-24 10:15:00,166.46,166.71,166.44,166.52,1418.0,161.2896,161.5318,161.2702,161.3477,1418.0
2022-03-24 10:20:00,166.49,166.77,166.49,166.5,1241.0,161.3186,161.5899,161.3186,161.3283,1241.0
2022-03-24 10:25:00,166.58,166.6,166.47,166.56,914.0,161.4058,161.4252,161.2992,161.3864,914.0
2022-03-24 10:30:00,166.56,167.0,166.56,167.0,3567.0,161.3864,161.8128,161.3864,161.8128,3567.0
2022-03-24 10:35:00,167.0,167.06,166.9,166.99,1235.0,161.8128,161.8709,161.7159,161.8031,1235.0
2022-03-24 10:40:00,167.09,167.09,166.83,166.97,1120.0,161.9,161.9,161.6481,161.7837,1120.0
2022-03-24 10:45:00,167.03,167.03,166.79,166.97,2751.0,161.8418,161.8418,161.6093,161.7837,2751.0
2022-03-24 10:50:00,166.81,166.92,166.75,166.92,1899.0,161.6287,161.7353,161.5705,161.7353,1899.0
2022-03-24 10:55:00,166.74,166.9,166.74,166.75,2275.0,161.5609,161.7159,161.5609,161.5705,2275.0
2022-03-24 11:00:00,166.84,167.27,166.37,166.65,4462.0,161.6577,162.0744,161.2023,161.4736,4462.0
2022-03-24 11:05:00,166.62,166.62,165.61,165.74,20830.0,161.4446,161.4446,160.466,160.5919,20830.0
2022-03-24 11:10:00,165.68,165.89,165.67,165.85,2027.0,160.5338,160.7373,160.5241,160.6985,2027.0
2022-03-24 11:15:00,165.84,165.84,165.59,165.59,3004.0,160.6888,160.6888,160.4466,160.4466,3004.0
2022-03-24 11:20:00,165.75,165.79,165.46,165.48,3734.0,160.6016,160.6404,160.3206,160.34,3734.0
2022-03-24 11:25:00,165.65,165.79,165.54,165.64,1469.0,160.5047,160.6404,160.3981,160.495,1469.0
2022-03-24 11:30:00,165.73,165.77,165.61,165.61,1218.0,160.5822,160.621,160.466,160.466,1218.0
2022-03-24 11:35:00,165.54,166.12,165.54,166.04,2219.0,160.3981,160.9601,160.3981,160.8826,2219.0
2022-03-24 11:40:00,166.4,166.4,166.24,166.32,1501.0,161.2314,161.2314,161.0764,161.1539,1501.0
2022-03-24 11:45:00,166.3,166.3,166.19,166.28,856.0,161.1345,161.1345,161.0279,161.1151,856.0
2022-03-24 11:50:00,166.25,166.26,166.01,166.02,1968.0,161.0861,161.0958,160.8535,160.8632,1968.0
2022-03-24 11:55:00,166.22,166.28,166.16,166.17,724.0,161.057,161.1151,160.9989,161.0086,724.0
2022-03-24 12:00:00,166.29,166.29,166.14,166.19,838.0,161.1248,161.1248,160.9795,161.0279,838.0
2022-03-24 12:05:00,166.24,166.32,166.13,166.28,1400.0,161.0764,161.1539,160.9698,161.1151,1400.0
2022-03-24 12:10:00,166.29,166.29,166.05,166.19,2321.0,161.1248,161.1248,160.8923,161.0279,2321.0
2022-03-24 12:15:00,166.1,166.25,166.01,166.02,2837.0,160.9407,161.0861,160.8535,160.8632,2837.0
2022-03-24 12:20:00,165.97,166.16,165.97,166.16,1033.0,160.8148,160.9989,160.8148,160.9989,1033.0
2022-03-24 12:25:00,166.14,166.24,165.95,166.07,1879.0,160.9795,161.0764,160.7954,160.9117,1879.0
2022-03-24 12:30:00,166.03,166.11,165.87,165.87,2375.0,160.8729,160.9504,160.7179,160.7179,2375.0
2022-03-24 12:35:00,165.89,165.93,165.41,165.43,16577.0,160.7373,160.776,160.2722,160.2915,16577.0
2022-03-24 12:40:00,165.47,165.48,165.41,165.45,2072.0,160.3303,160.34,160.2722,160.3109,2072.0
2022-03-24 12:45:00,165.38,165.38,165.25,165.36,1259.0,160.2431,160.2431,160.1171,160.2237,1259.0
2022-03-24 12:50:00,165.49,165.54,165.46,165.54,924.0,160.3497,160.3981,160.3206,160.3981,924.0
2022-03-24 12:55:00,165.5,165.55,165.43,165.45,2607.0,160.3594,160.4078,160.2915,160.3109,2607.0
2022-03-24 13:00:00,165.46,165.57,165.36,165.38,4912.0,160.3206,160.4272,160.2237,160.2431,4912.0
2022-03-24 13:05:00,165.39,165.57,165.39,165.51,3839.0,160.2528,160.4272,160.2528,160.3691,3839.0
2022-03-24 13:10:00,165.57,165.79,165.45,165.46,4363.0,160.4272,160.6404,160.3109,160.3206,4363.0
2022-03-24 13:15:00,165.64,165.64,165.5,165.58,3665.0,160.495,160.495,160.3594,160.4369,3665.0
2022-03-24 13:20:00,165.56,165.64,165.49,165.5,1990.0,160.4175,160.495,160.3497,160.3594,1990.0
2022-03-24 13:25:00,165.67,165.84,165.6,165.6,2844.0,160.5241,160.6888,160.4563,160.4563,2844.0
2022-03-24 13:30:00,165.71,165.72,165.41,165.52,6391.0,160.5628,160.5725,160.2722,160.3787,6391.0
2022-03-24 13:35:00,165.5,165.6,165.39,165.46,2159.0,160.3594,160.4563,160.2528,160.3206,2159.0
2022-03-24 13:40:00,165.35,165.49,165.35,165.44,1900.0,160.214,160.3497,160.214,160.3012,1900.0
2022-03-24 13:45:00,165.38,165.46,165.36,165.41,1101.0,160.2431,160.3206,160.2237,160.2722,1101.0
2022-03-24 13:50:00,165.37,165.45,165.32,165.33,1100.0,160.2334,160.3109,160.185,160.1946,1100.0
2022-03-24 13:55:00,165.33,165.36,165.21,165.24,2541.0,160.1946,160.2237,160.0784,160.1074,2541.0
2022-03-24 14:00:00,165.29,165.41,165.25,165.36,2332.0,160.1559,160.2722,160.1171,160.2237,2332.0
2022-03-24 14:05:00,165.45,165.45,165.37,165.37,800.0,160.3109,160.3109,160.2334,160.2334,800.0
2022-03-24 14:10:00,165.38,165.41,165.2,165.41,2000.0,160.2431,160.2722,160.0687,160.2722,2000.0
2022-03-24 14:15:00,165.46,165.67,165.4,165.67,2101.0,160.3206,160.5241,160.2625,160.5241,2101.0
2022-03-24 14:20:00,165.63,165.63,165.43,165.5,1034.0,160.4853,160.4853,160.2915,160.3594,1034.0
2022-03-24 14:25:00,165.61,165.66,165.45,165.54,2616.0,160.466,160.5144,160.3109,160.3981,2616.0
2022-03-24 14:30:00,165.63,165.7,165.61,165.63,800.0,160.4853,160.5532,160.466,160.4853,800.0
2022-03-24 14:35:00,165.58,165.74,165.58,165.74,2851.0,160.4369,160.5919,160.4369,160.5919,2851.0
2022-03-24 14:40:00,165.74,165.75,165.64,165.75,808.0,160.5919,160.6016,160.495,160.6016,808.0
2022-03-24 14:45:00,165.61,165.62,165.49,165.59,1805.0,160.466,160.4756,160.3497,160.4466,1805.0
2022-03-24 14:50:00,165.6,165.89,165.6,165.89,1020.0,160.4563,160.7373,160.4563,160.7373,1020.0
2022-03-24 14:55:00,165.8,165.99,165.8,165.95,1507.0,160.6501,160.8341,160.6501,160.7954,1507.0
2022-03-24 15:00:00,165.86,165.9,165.79,165.9,1340.0,160.7082,160.7469,160.6404,160.7469,1340.0
2022-03-24 15:05:00,165.96,166.11,165.96,166.02,2932.0,160.8051,160.9504,160.8051,160.8632,2932.0
2022-03-24 15:10:00,166.0,166.25,166.0,166.18,1386.0,160.8438,161.0861,160.8438,161.0182,1386.0
2022-03-24 15:15:00,166.21,166.27,166.21,166.27,1787.0,161.0473,161.1055,161.0473,161.1055,1787.0
2022-03-24 15:20:00,166.34,166.46,166.25,166.29,2532.0,161.1733,161.2896,161.0861,161.1248,2532.0
2022-03-24 15:25:00,166.28,166.32,166.17,166.3,1138.0,161.1151,161.1539,161.0086,161.1345,1138.0
2022-03-24 15:30:00,166.22,166.28,166.1,166.22,2429.0,161.057,161.1151,160.9407,161.057,2429.0
2022-03-24 15:35:00,166.21,166.23,166.01,166.01,1518.0,161.0473,161.0667,160.8535,160.8535,1518.0
2022-03-24 15:40:00,166.06,166.08,165.91,166.08,1306.0,160.902,160.9214,160.7566,160.9214,1306.0
2022-03-24 15:45:00,166.08,166.17,166.01,166.09,2843.0,160.9214,161.0086,160.8535,160.931,2843.0
2022-03-24 15:50:00,166.11,166.37,166.11,166.3,7214.0,160.9504,161.2023,160.9504,161.1345,7214.0
2022-03-24 15:55:00,166.22,166.36,166.11,166.26,32294.0,161.057,161.1927,160.9504,161.0958,32294.0
2022-03-25 09:30:00,166.35,167.27,166.35,166.41,8374.0,161.183,162.0744,161.183,161.2411,8374.0
2022-03-25 09:35:00,166.74,166.74,165.88,165.88,500.0,161.5609,161.5609,160.7276,160.7276,500.0
2022-03-25 09:40:00,165.7,165.97,165.61,165.97,4238.0,160.5532,160.8148,160.466,160.8148,4238.0
2022-03-25 09:45:00,165.89,166.17,165.77,166.1,901.0,160.7373,161.0086,160.621,160.9407,901.0
2022-03-25 09:50:00,166.22,166.24,165.93,166.12,1542.0,161.057,161.0764,160.776,160.9601,1542.0
2022-03-25 09:55:00,166.11,166.11,165.94,166.09,1502.0,160.9504,160.9504,160.7857,160.931,1502.0
2022-03-25 10:00:00,166.13,166.31,165.95,166.21,1097.0,160.9698,161.1442,160.7954,161.0473,1097.0
2022-03-25 10:05:00,166.21,166.21,166.21,166.21,0.0,161.0473,161.0473,161.0473,161.0473,0.0
2022-03-25 10:10:00,166.24,166.36,166.22,166.31,1002.0,161.0764,161.1927,161.057,161.1442,1002.0
2022-03-25 10:15:00,166.44,166.73,166.41,166.73,2147.0,161.2702,161.5512,161.2411,161.5512,2147.0
2022-03-25 10:20:00,166.61,166.85,166.59,166.85,1413.0,161.4349,161.6674,161.4155,161.6674,1413.0
2022-03-25 10:25:00,166.75,166.82,166.75,166.82,300.0,161.5705,161.6384,161.5705,161.6384,300.0
2022-03-25 10:30:00,167.0,167.33,167.0,167.33,1541.0,161.8128,162.1325,161.8128,162.1325,1541.0
2022-03-25 10:35:00,167.26,167.47,167.11,167.11,2479.0,162.0647,162.2682,161.9194,161.9194,2479.0
2022-03-25 10:40:00,167.2,167.21,167.08,167.21,711.0,162.0066,162.0163,161.8903,162.0163,711.0
2022-03-25 10:45:00,167.27,167.3,167.06,167.16,970.0,162.0744,162.1035,161.8709,161.9678,970.0
2022-03-25 10:50:00,167.09,167.39,167.09,167.38,1350.0,161.9,162.1907,161.9,162.181,1350.0
2022-03-25 10:55:00,167.4,167.64,167.33,167.5,4021.0,162.2004,162.4329,162.1325,162.2972,4021.0
2022-03-25 11:00:00,167.45,167.45,166.94,166.95,2898.0,162.2488,162.2488,161.7546,161.7643,2898.0
2022-03-25 11:05:00,166.86,166.91,166.55,166.55,2456.0,161.6771,161.7256,161.3768,161.3768,2456.0
2022-03-25 11:10:00,166.59,166.77,166.4,166.67,5807.0,161.4155,161.5899,161.2314,161.493,5807.0
2022-03-25 11:15:00,166.92,167.07,166.91,167.01,564.0,161.7353,161.8806,161.7256,161.8225,564.0
2022-03-25 11:20:00,167.1,167.1,166.76,166.81,1239.0,161.9097,161.9097,161.5802,161.6287,1239.0
2022-03-25 11:25:00,166.86,166.86,166.41,166.72,1400.0,161.6771,161.6771,161.2411,161.5415,1400.0
2022-03-25 11:30:00,166.76,166.76,166.41,166.69,1771.0,161.5802,161.5802,161.2411,161.5124,1771.0
2022-03-25 11:35:00,166.86,167.02,166.83,167.01,3311.0,161.6771,161.8322,161.6481,161.8225,3311.0
2022-03-25 11:40:00,167.01,167.25,167.01,167.16,722.0,161.8225,162.055,161.8225,161.9678,722.0
2022-03-25 11:45:00,166.93,167.08,166.93,167.03,1347.0,161.745,161.8903,161.745,161.8418,1347.0
2022-03-25 11:50:00,167.09,167.31,167.03,167.19,5769.0,161.9,162.1131,161.8418,161.9969,5769.0
2022-03-25 11:55:00,166.97,167.07,166.97,167.07,361.0,161.7837,161.8806,161.7837,161.8806,361.0
2022-03-25 12:00:00,167.13,167.25,166.99,167.25,2825.0,161.9387,162.055,161.8031,162.055,2825.0
2022-03-25 12:05:00,167.13,167.5,167.13,167.39,3330.0,161.9387,162.2972,161.9387,162.1907,3330.0
2022-03-25 12:10:00,167.38,167.51,167.38,167.46,600.0,162.181,162.3069,162.181,162.2585,600.0
2022-03-25 12:15:00,167.5,167.51,167.38,167.39,764.0,162.2972,162.3069,162.181,162.1907,764.0
2022-03-25 12:20:00,167.37,167.5,167.36,167.47,975.0,162.1713,162.2972,162.1616,162.2682,975.0
2022-03-25 12:25:00,167.47,167.57,167.34,167.57,1002.0,162.2682,162.3651,162.1422,162.3651,1002.0
2022-03-25 12:30:00,167.5,167.67,167.48,167.64,2350.0,162.2972,162.462,162.2779,162.4329,2350.0
2022-03-25 12:35:00,167.65,167.71,167.33,167.35,1800.0,162.4426,162.5007,162.1325,162.1519,1800.0
2022-03-25 12:40:00,167.45,167.48,167.44,167.48,438.0,162.2488,162.2779,162.2391,162.2779,438.0
2022-03-25 12:45:00,167.51,167.61,167.45,167.46,2368.0,162.3069,162.4038,162.2488,162.2585,2368.0
2022-03-25 12:50:00,167.63,167.68,167.25,167.25,1368.0,162.4232,162.4717,162.055,162.055,1368.0
2022-03-25 12:55:00,167.25,167.42,167.25,167.38,1064.0,162.055,162.2197,162.055,162.181,1064.0
2022-03-25 13:00:00,167.4,167.4,167.31,167.31,300.0,162.2004,162.2004,162.1131,162.1131,300.0
2022-03-25 13:05:00,167.41,167.41,167.4,167.41,100.0,162.21,162.21,162.2004,162.21,100.0
2022-03-25 13:10:00,167.5,167.6,167.43,167.56,2647.0,162.2972,162.3941,162.2294,162.3554,2647.0
2022-03-25 13:15:00,167.71,167.76,167.61,167.61,3699.0,162.5007,162.5492,162.4038,162.4038,3699.0
2022-03-25 13:20:00,167.65,167.65,167.37,167.45,2665.0,162.4426,162.4426,162.1713,162.2488,2665.0
2022-03-25 13:25:00,167.55,167.83,167.55,167.81,2375.0,162.3457,162.617,162.3457,162.5976,2375.0
2022-03-25 13:30:00,167.83,167.88,167.8,167.8,1436.0,162.617,162.6654,162.5879,162.5879,1436.0
2022-03-25 13:35:00,167.75,167.93,167.74,167.93,3234.0,162.5395,162.7139,162.5298,162.7139,3234.0
2022-03-25 13:40:00,167.82,167.93,167.74,167.92,2664.0,162.6073,162.7139,162.5298,162.7042,2664.0
2022-03-25 13:45:00,167.9,167.94,167.84,167.84,1925.0,162.6848,162.7236,162.6267,162.6267,1925.0
2022-03-25 13:50:00,167.91,168.05,167.91,168.0,3010.0,162.6945,162.8302,162.6945,162.7817,3010.0
2022-03-25 13:55:00,168.02,168.25,167.94,167.94,2845.0,162.8011,163.024,162.7236,162.7236,2845.0
2022-03-25 14:00:00,168.03,168.08,167.85,168.08,4885.0,162.8108,162.8592,162.6364,162.8592,4885.0
2022-03-25 14:05:00,168.08,168.17,168.06,168.17,1200.0,162.8592,162.9464,162.8399,162.9464,1200.0
2022-03-25 14:10:00,168.25,168.34,168.13,168.15,2604.0,163.024,163.1112,162.9077,162.9271,2604.0
2022-03-25 14:15:00,168.19,168.25,168.1,168.19,2700.0,162.9658,163.024,162.8786,162.9658,2700.0
2022-03-25 14:20:00,168.17,168.31,168.17,168.31,14352.0,162.9464,163.0821,162.9464,163.0821,14352.0
2022-03-25 14:25:00,168.14,168.17,168.02,168.02,2981.0,162.9174,162.9464,162.8011,162.8011,2981.0
2022-03-25 14:30:00,168.21,168.32,168.1,168.1,3105.0,162.9852,163.0918,162.8786,162.8786,3105.0
2022-03-25 14:35:00,168.16,168.29,168.16,168.22,833.0,162.9367,163.0627,162.9367,162.9949,833.0
2022-03-25 14:40:00,168.16,168.35,168.16,168.34,1946.0,162.9367,163.1208,162.9367,163.1112,1946.0
2022-03-25 14:45:00,168.42,168.42,168.3,168.3,5200.0,163.1887,163.1887,163.0724,163.0724,5200.0
2022-03-25 14:50:00,168.33,168.33,168.27,168.27,1273.0,163.1015,163.1015,163.0433,163.0433,1273.0
2022-03-25 14:55:00,168.33,168.33,168.02,168.16,1722.0,163.1015,163.1015,162.8011,162.9367,1722.0
2022-03-25 15:00:00,168.06,168.06,167.82,167.91,2895.0,162.8399,162.8399,162.6073,162.6945,2895.0
2022-03-25 15:05:00,168.0,168.01,167.61,167.61,2631.0,162.7817,162.7914,162.4038,162.4038,2631.0
2022-03-25 15:10:00,167.58,167.79,167.57,167.66,6862.0,162.3748,162.5782,162.3651,162.4523,6862.0
2022-03-25 15:15:00,167.64,167.65,167.46,167.54,5379.0,162.4329,162.4426,162.2585,162.336,5379.0
2022-03-25 15:20:00,167.46,167.51,167.34,167.5,2306.0,162.2585,162.3069,162.1422,162.2972,2306.0
2022-03-25 15:25:00,167.45,167.45,167.26,167.26,2381.0,162.2488,162.2488,162.0647,162.0647,2381.0
2022-03-25 15:30:00,167.31,167.58,167.24,167.58,3458.0,162.1131,162.3748,162.0453,162.3748,3458.0
2022-03-25 15:35:00,167.56,167.76,167.45,167.5,2648.0,162.3554,162.5492,162.2488,162.2972,2648.0
2022-03-25 15:40:00,167.56,167.98,167.55,167.79,3916.0,162.3554,162.7623,162.3457,162.5782,3916.0
2022-03-25 15:45:00,167.77,168.12,167.77,168.12,4632.0,162.5589,162.898,162.5589,162.898,4632.0
2022-03-25 15:50:00,168.15,168.18,168.02,168.11,7043.0,162.9271,162.9561,162.8011,162.8883,7043.0
2022-03-25 15:55:00,168.17,168.32,168.04,168.06,30869.0,162.9464,163.0918,162.8205,162.8399,30869.0
2022-03-28 09:30:00,168.29,168.29,167.37,167.5,9733.0,163.0627,163.0627,162.1713,162.2972,9733.0
2022-03-28 09:35:00,167.69,168.88,167.69,168.88,37388.0,162.4813,163.6344,162.4813,163.6344,37388.0
2022-03-28 09:40:00,169.0,169.2,168.94,169.14,3797.0,163.7507,163.9444,163.6925,163.8863,3797.0
2022-03-28 09:45:00,169.3,169.63,169.3,169.59,4886.0,164.0413,164.3611,164.0413,164.3223,4886.0
2022-03-28 09:50:00,169.73,169.77,169.36,169.49,4283.0,164.458,164.4967,164.0995,164.2254,4283.0
2022-03-28 09:55:00,169.32,169.89,169.18,169.84,4036.0,164.0607,164.613,163.9251,164.5646,4036.0
2022-03-28 10:00:00,169.97,169.97,169.7,169.85,4596.0,164.6905,164.6905,164.4289,164.5743,4596.0
2022-03-28 10:05:00,169.67,169.89,169.61,169.81,2101.0,164.3998,164.613,164.3417,164.5355,2101.0
2022-03-28 10:10:00,169.67,169.79,169.61,169.78,719.0,164.3998,164.5161,164.3417,164.5064,719.0
2022-03-28 10:15:00,169.65,169.87,169.6,169.76,4067.0,164.3805,164.5936,164.332,164.487,4067.0
2022-03-28 10:20:00,169.76,169.76,169.49,169.54,3504.0,164.487,164.487,164.2254,164.2739,3504.0
2022-03-28 10:25:00,169.58,169.63,169.42,169.63,1251.0,164.3126,164.3611,164.1576,164.3611,1251.0
2022-03-28 10:30:00,169.68,170.0,169.68,169.92,4225.0,164.4095,164.7196,164.4095,164.6421,4225.0
2022-03-28 10:35:00,169.96,170.15,169.91,170.05,4421.0,164.6808,164.8649,164.6324,164.768,4421.0
2022-03-28 10:40:00,170.05,170.26,170.04,170.12,3972.0,164.768,164.9715,164.7584,164.8359,3972.0
2022-03-28 10:45:00,170.23,170.33,169.49,169.5,33094.0,164.9424,165.0393,164.2254,164.2351,33094.0
2022-03-28 10:50:00,169.47,169.64,169.46,169.49,2195.0,164.2061,164.3708,164.1964,164.2254,2195.0
2022-03-28 10:55:00,169.51,169.51,169.4,169.4,872.0,164.2448,164.2448,164.1382,164.1382,872.0
2022-03-28 11:00:00,169.49,169.49,169.01,169.11,3840.0,164.2254,164.2254,163.7603,163.8572,3840.0
2022-03-28 11:05:00,169.23,169.23,169.08,169.16,1912.0,163.9735,163.9735,163.8282,163.9057,1912.0
2022-03-28 11:10:00,169.16,169.33,169.16,169.33,3216.0,163.9057,164.0704,163.9057,164.0704,3216.0
2022-03-28 11:15:00,169.52,169.53,169.44,169.49,1396.0,164.2545,164.2642,164.177,164.2254,1396.0
2022-03-28 11:20:00,169.55,169.66,169.51,169.64,2484.0,164.2836,164.3902,164.2448,164.3708,2484.0
2022-03-28 11:25:00,169.56,169.56,169.24,169.34,1136.0,164.2933,164.2933,163.9832,164.0801,1136.0
2022-03-28 11:30:00,169.46,169.46,169.25,169.25,2265.0,164.1964,164.1964,163.9929,163.9929,2265.0
2022-03-28 11:35:00,169.17,169.34,169.12,169.25,1136.0,163.9154,164.0801,163.8669,163.9929,1136.0
2022-03-28 11:40:00,169.28,169.3,169.12,169.3,2490.0,164.022,164.0413,163.8669,164.0413,2490.0
2022-03-28 11:45:00,169.16,169.16,168.98,168.98,1315.0,163.9057,163.9057,163.7313,163.7313,1315.0
2022-03-28 11:50:00,168.91,168.92,168.83,168.83,301.0,163.6635,163.6731,163.5859,163.5859,301.0
2022-03-28 11:55:00,168.91,168.95,168.75,168.82,1284.0,163.6635,163.7022,163.5084,163.5762,1284.0
2022-03-28 12:00:00,168.75,169.16,168.75,169.11,1226.0,163.5084,163.9057,163.5084,163.8572,1226.0
2022-03-28 12:05:00,169.06,169.07,168.86,169.03,2261.0,163.8088,163.8185,163.615,163.7797,2261.0
2022-03-28 12:10:00,169.02,169.02,168.86,168.86,1112.0,163.77,163.77,163.615,163.615,1112.0
2022-03-28 12:15:00,168.92,168.92,168.63,168.63,1372.0,163.6731,163.6731,163.3921,163.3921,1372.0
2022-03-28 12:20:00,168.7,168.7,168.64,168.66,900.0,163.46,163.46,163.4018,163.4212,900.0
2022-03-28 12:25:00,168.66,168.66,168.62,168.62,400.0,163.4212,163.4212,163.3825,163.3825,400.0
2022-03-28 12:30:00,168.63,168.67,168.56,168.67,4325.0,163.3921,163.4309,163.3243,163.4309,4325.0
2022-03-28 12:35:00,168.65,168.73,168.6,168.6,3252.0,163.4115,163.489,163.3631,163.3631,3252.0
2022-03-28 12:40:00,168.64,168.64,168.51,168.51,1853.0,163.4018,163.4018,163.2759,163.2759,1853.0
2022-03-28 12:45:00,168.5,168.5,168.33,168.42,2669.0,163.2662,163.2662,163.1015,163.1887,2669.0
2022-03-28 12:50:00,168.56,168.56,168.44,168.52,600.0,163.3243,163.3243,163.208,163.2856,600.0
2022-03-28 12:55:00,168.6,168.69,168.6,168.68,3443.0,163.3631,163.4503,163.3631,163.4406,3443.0
2022-03-28 13:00:00,168.7,168.75,168.67,168.69,1450.0,163.46,163.5084,163.4309,163.4503,1450.0
2022-03-28 13:05:00,168.73,168.73,168.52,168.64,1819.0,163.489,163.489,163.2856,163.4018,1819.0
2022-03-28 13:10:00,168.56,168.64,168.54,168.54,2057.0,163.3243,163.4018,163.3049,163.3049,2057.0
2022-03-28 13:15:00,168.66,168.73,168.66,168.72,613.0,163.4212,163.489,163.4212,163.4794,613.0
2022-03-28 13:20:00,168.8,168.89,168.78,168.89,2430.0,163.5569,163.6441,163.5375,163.6441,2430.0
2022-03-28 13:25:00,168.86,168.9,168.77,168.9,2744.0,163.615,163.6538,163.5278,163.6538,2744.0
2022-03-28 13:30:00,168.91,169.07,168.91,169.07,702.0,163.6635,163.8185,163.6635,163.8185,702.0
2022-03-28 13:35:00,169.08,169.17,168.98,169.01,4077.0,163.8282,163.9154,163.7313,163.7603,4077.0
2022-03-28 13:40:00,168.97,169.0,168.9,168.9,1805.0,163.7216,163.7507,163.6538,163.6538,1805.0
2022-03-28 13:45:00,168.95,168.95,168.9,168.9,200.0,163.7022,163.7022,163.6538,163.6538,200.0
2022-03-28 13:50:00,168.99,168.99,168.95,168.95,679.0,163.741,163.741,163.7022,163.7022,679.0
2022-03-28 13:55:00,169.0,169.0,168.92,168.92,1425.0,163.7507,163.7507,163.6731,163.6731,1425.0
2022-03-28 14:00:00,169.0,169.04,168.94,169.04,416.0,163.7507,163.7894,163.6925,163.7894,416.0
2022-03-28 14:05:00,168.98,169.02,168.92,169.02,1976.0,163.7313,163.77,163.6731,163.77,1976.0
2022-03-28 14:10:00,169.06,169.07,168.86,168.96,1485.0,163.8088,163.8185,163.615,163.7119,1485.0
2022-03-28 14:15:00,169.01,169.01,168.9,169.0,1131.0,163.7603,163.7603,163.6538,163.7507,1131.0
2022-03-28 14:20:00,168.94,169.02,168.92,169.02,932.0,163.6925,163.77,163.6731,163.77,932.0
2022-03-28 14:25:00,169.06,169.23,168.99,169.16,2826.0,163.8088,163.9735,163.741,163.9057,2826.0
2022-03-28 14:30:00,169.16,169.16,169.1,169.1,325.0,163.9057,163.9057,163.8475,163.8475,325.0
2022-03-28 14:35:00,169.1,169.14,169.05,169.05,1195.0,163.8475,163.8863,163.7991,163.7991,1195.0
2022-03-28 14:40:00,169.03,169.2,169.03,169.12,2078.0,163.7797,163.9444,163.7797,163.8669,2078.0
2022-03-28 14:45:00,169.05,169.28,169.05,169.2,1156.0,163.7991,164.022,163.7991,163.9444,1156.0
2022-03-28 14:50:00,169.38,169.38,169.29,169.35,1088.0,164.1189,164.1189,164.0316,164.0898,1088.0
2022-03-28 14:55:00,169.38,169.57,169.37,169.55,834.0,164.1189,164.3029,164.1092,164.2836,834.0
2022-03-28 15:00:00,169.46,169.5,169.34,169.34,800.0,164.1964,164.2351,164.0801,164.0801,800.0
2022-03-28 15:05:00,169.39,169.49,169.35,169.4,2975.0,164.1285,164.2254,164.0898,164.1382,2975.0
2022-03-28 15:10:00,169.36,169.41,169.31,169.41,600.0,164.0995,164.1479,164.051,164.1479,600.0
2022-03-28 15:15:00,169.47,169.57,169.41,169.51,5486.0,164.2061,164.3029,164.1479,164.2448,5486.0
2022-03-28 15:20:00,169.53,169.85,169.52,169.62,4130.0,164.2642,164.5743,164.2545,164.3514,4130.0
2022-03-28 15:25:00,169.73,169.73,169.69,169.72,1215.0,164.458,164.458,164.4192,164.4483,1215.0
2022-03-28 15:30:00,169.68,169.84,169.65,169.84,3643.0,164.4095,164.5646,164.3805,164.5646,3643.0
2022-03-28 15:35:00,169.8,169.95,169.78,169.93,7509.0,164.5258,164.6711,164.5064,164.6518,7509.0
2022-03-28 15:40:00,169.94,170.04,169.88,169.99,14051.0,164.6615,164.7584,164.6033,164.7099,14051.0
2022-03-28 15:45:00,169.98,169.98,169.88,169.92,6851.0,164.7002,164.7002,164.6033,164.6421,6851.0
2022-03-28 15:50:00,170.03,170.19,169.92,170.07,21024.0,164.7487,164.9037,164.6421,164.7874,21024.0
2022-03-28 15:55:00,170.11,170.38,170.1,170.35,49005.0,164.8262,165.0878,164.8165,165.0587,49005.0
2022-03-29 09:30:00,172.02,172.78,171.68,171.91,25261.0,166.6768,167.4132,166.3474,166.5703,25261.0
2022-03-29 09:35:00,172.32,172.47,171.84,172.14,3398.0,166.9675,167.1129,166.5024,166.7931,3398.0
2022-03-29 09:40:00,171.94,172.15,171.77,171.77,2500.0,166.5993,166.8028,166.4346,166.4346,2500.0
2022-03-29 09:45:00,171.78,171.9,171.49,171.68,6256.0,166.4443,166.5606,166.1633,166.3474,6256.0
2022-03-29 09:50:00,171.67,171.96,171.67,171.92,2274.0,166.3377,166.6187,166.3377,166.58,2274.0
2022-03-29 09:55:00,171.94,172.09,171.82,172.03,3600.0,166.5993,166.7447,166.4831,166.6865,3600.0
2022-03-29 10:00:00,172.0,172.46,172.0,172.13,5428.0,166.6575,167.1032,166.6575,166.7834,5428.0
2022-03-29 10:05:00,172.22,172.29,172.06,172.22,1562.0,166.8706,166.9385,166.7156,166.8706,1562.0
2022-03-29 10:10:00,172.21,172.23,172.07,172.12,7623.0,166.8609,166.8803,166.7253,166.7737,7623.0
2022-03-29 10:15:00,172.11,172.35,172.1,172.26,5120.0,166.7641,166.9966,166.7544,166.9094,5120.0
2022-03-29 10:20:00,172.03,172.26,172.03,172.16,3635.0,166.6865,166.9094,166.6865,166.8125,3635.0
2022-03-29 10:25:00,172.19,172.36,172.09,172.36,2195.0,166.8416,167.0063,166.7447,167.0063,2195.0
2022-03-29 10:30:00,172.51,172.84,172.51,172.72,2243.0,167.1516,167.4714,167.1516,167.3551,2243.0
2022-03-29 10:35:00,172.7,172.72,172.49,172.68,8203.0,167.3357,167.3551,167.1323,167.3163,8203.0
2022-03-29 10:40:00,172.62,172.67,172.35,172.58,8457.0,167.2582,167.3067,166.9966,167.2195,8457.0
2022-03-29 10:45:00,172.65,172.88,172.62,172.81,11651.0,167.2873,167.5101,167.2582,167.4423,11651.0
2022-03-29 10:50:00,172.83,173.07,172.68,172.8,13222.0,167.4617,167.6942,167.3163,167.4326,13222.0
2022-03-29 10:55:00,172.8,173.01,172.72,172.96,7025.0,167.4326,167.6361,167.3551,167.5877,7025.0
2022-03-29 11:00:00,172.97,172.97,172.75,172.81,1182.0,167.5973,167.5973,167.3842,167.4423,1182.0
2022-03-29 11:05:00,172.75,172.83,172.66,172.71,986.0,167.3842,167.4617,167.297,167.3454,986.0
2022-03-29 11:10:00,172.75,172.84,172.28,172.42,18002.0,167.3842,167.4714,166.9288,167.0644,18002.0
2022-03-29 11:15:00,172.4,172.53,172.4,172.47,2352.0,167.045,167.171,167.045,167.1129,2352.0
2022-03-29 11:20:00,172.43,172.43,172.37,172.37,400.0,167.0741,167.0741,167.016,167.016,400.0
2022-03-29 11:25:00,172.55,172.57,172.36,172.48,2899.0,167.1904,167.2098,167.0063,167.1226,2899.0
2022-03-29 11:30:00,172.4,172.6,172.4,172.52,1413.0,167.045,167.2388,167.045,167.1613,1413.0
2022-03-29 11:35:00,172.59,172.59,172.42,172.52,2920.0,167.2291,167.2291,167.0644,167.1613,2920.0
2022-03-29 11:40:00,172.41,172.64,172.38,172.64,2861.0,167.0547,167.2776,167.0257,167.2776,2861.0
2022-03-29 11:45:00,172.64,172.79,172.43,172.78,3506.0,167.2776,167.4229,167.0741,167.4132,3506.0
2022-03-29 11:50:00,172.8,172.8,172.69,172.78,1496.0,167.4326,167.4326,167.326,167.4132,1496.0
2022-03-29 11:55:00,172.79,172.84,172.63,172.7,1220.0,167.4229,167.4714,167.2679,167.3357,1220.0
2022-03-29 12:00:00,172.7,172.7,172.5,172.5,1303.0,167.3357,167.3357,167.1419,167.1419,1303.0
2022-03-29 12:05:00,172.55,172.55,172.37,172.38,2006.0,167.1904,167.1904,167.016,167.0257,2006.0
2022-03-29 12:10:00,172.5,172.5,172.28,172.32,4639.0,167.1419,167.1419,166.9288,166.9675,4639.0
2022-03-29 12:15:00,172.34,172.35,172.22,172.24,2547.0,166.9869,166.9966,166.8706,166.89,2547.0
2022-03-29 12:20:00,172.24,172.56,172.21,172.4,4841.0,166.89,167.2001,166.8609,167.045,4841.0
2022-03-29 12:25:00,172.36,172.36,172.16,172.17,3963.0,167.0063,167.0063,166.8125,166.8222,3963.0
2022-03-29 12:30:00,172.24,172.36,172.16,172.17,9083.0,166.89,167.0063,166.8125,166.8222,9083.0
2022-03-29 12:35:00,172.18,172.58,172.15,172.58,9713.0,166.8319,167.2195,166.8028,167.2195,9713.0
2022-03-29 12:40:00,172.53,172.76,172.48,172.76,6617.0,167.171,167.3939,167.1226,167.3939,6617.0
2022-03-29 12:45:00,172.79,172.79,172.61,172.62,3651.0,167.4229,167.4229,167.2485,167.2582,3651.0
2022-03-29 12:50:00,172.58,172.8,172.58,172.67,4640.0,167.2195,167.4326,167.2195,167.3067,4640.0
2022-03-29 12:55:00,172.73,172.77,172.54,172.64,6420.0,167.3648,167.4036,167.1807,167.2776,6420.0
2022-03-29 13:00:00,172.65,172.65,172.5,172.55,3551.0,167.2873,167.2873,167.1419,167.1904,3551.0
2022-03-29 13:05:00,172.55,172.55,172.29,172.29,2315.0,167.1904,167.1904,166.9385,166.9385,2315.0
2022-03-29 13:10:00,172.48,172.61,172.46,172.59,2698.0,167.1226,167.2485,167.1032,167.2291,2698.0
2022-03-29 13:15:00,172.65,172.74,172.56,172.74,1304.0,167.2873,167.3745,167.2001,167.3745,1304.0
2022-03-29 13:20:00,172.69,172.76,172.58,172.7,4138.0,167.326,167.3939,167.2195,167.3357,4138.0
2022-03-29 13:25:00,172.72,172.72,172.55,172.66,4630.0,167.3551,167.3551,167.1904,167.297,4630.0
2022-03-29 13:30:00,172.66,172.8,172.55,172.77,5747.0,167.297,167.4326,167.1904,167.4036,5747.0
2022-03-29 13:35:00,172.8,172.84,172.64,172.75,3414.0,167.4326,167.4714,167.2776,167.3842,3414.0
2022-03-29 13:40:00,172.75,172.82,172.64,172.71,9770.0,167.3842,167.452,167.2776,167.3454,9770.0
2022-03-29 13:45:00,172.71,172.87,172.61,172.77,4012.0,167.3454,167.5004,167.2485,167.4036,4012.0
2022-03-29 13:50:00,172.78,172.87,172.75,172.83,2371.0,167.4132,167.5004,167.3842,167.4617,2371.0
2022-03-29 13:55:00,172.88,172.88,172.79,172.84,6207.0,167.5101,167.5101,167.4229,167.4714,6207.0
2022-03-29 14:00:00,172.83,172.88,172.72,172.75,1120.0,167.4617,167.5101,167.3551,167.3842,1120.0
2022-03-29 14:05:00,172.72,172.72,172.53,172.55,3468.0,167.3551,167.3551,167.171,167.1904,3468.0
2022-03-29 14:10:00,172.57,172.57,172.24,172.25,3869.0,167.2098,167.2098,166.89,166.8997,3869.0
2022-03-29 14:15:00,172.34,172.34,171.98,171.98,2638.0,166.9869,166.9869,166.6381,166.6381,2638.0
2022-03-29 14:20:00,171.9,171.99,171.81,171.95,3562.0,166.5606,166.6478,166.4734,166.609,3562.0
2022-03-29 14:25:00,171.87,171.95,171.82,171.89,5098.0,166.5315,166.609,166.4831,166.5509,5098.0
2022-03-29 14:30:00,171.9,172.11,171.87,172.11,3649.0,166.5606,166.7641,166.5315,166.7641,3649.0
2022-03-29 14:35:00,172.25,172.37,172.21,172.34,1400.0,166.8997,167.016,166.8609,166.9869,1400.0
2022-03-29 14:40:00,172.33,172.33,172.18,172.25,1088.0,166.9772,166.9772,166.8319,166.8997,1088.0
2022-03-29 14:45:00,172.03,172.22,172.03,172.1,1100.0,166.6865,166.8706,166.6865,166.7544,1100.0
2022-03-29 14:50:00,172.05,172.19,171.96,172.16,4234.0,166.7059,166.8416,166.6187,166.8125,4234.0
2022-03-29 14:55:00,172.23,172.23,172.11,172.19,3571.0,166.8803,166.8803,166.7641,166.8416,3571.0
2022-03-29 15:00:00,172.22,172.61,172.2,172.51,13023.0,166.8706,167.2485,166.8513,167.1516,13023.0
2022-03-29 15:05:00,172.55,172.7,172.51,172.62,1642.0,167.1904,167.3357,167.1516,167.2582,1642.0
2022-03-29 15:10:00,172.61,172.79,172.61,172.64,2293.0,167.2485,167.4229,167.2485,167.2776,2293.0
2022-03-29 15:15:00,172.68,172.79,172.62,172.79,2879.0,167.3163,167.4229,167.2582,167.4229,2879.0
2022-03-29 15:20:00,172.85,172.9,172.68,172.68,1918.0,167.4811,167.5295,167.3163,167.3163,1918.0
2022-03-29 15:25:00,172.55,172.73,172.55,172.7,2407.0,167.1904,167.3648,167.1904,167.3357,2407.0
2022-03-29 15:30:00,172.74,173.07,172.62,173.07,2865.0,167.3745,167.6942,167.2582,167.6942,2865.0
2022-03-29 15:35:00,173.1,173.11,172.83,172.88,1290.0,167.7233,167.733,167.4617,167.5101,1290.0
2022-03-29 15:40:00,172.82,172.83,172.72,172.75,1420.0,167.452,167.4617,167.3551,167.3842,1420.0
2022-03-29 15:45:00,172.84,172.95,172.8,172.84,4853.0,167.4714,167.578,167.4326,167.4714,4853.0
2022-03-29 15:50:00,172.91,173.03,172.59,172.72,17297.0,167.5392,167.6555,167.2291,167.3551,17297.0
2022-03-29 15:55:00,172.74,172.83,172.65,172.69,30728.0,167.3745,167.4617,167.2873,167.326,30728.0
2022-03-30 09:30:00,172.78,172.89,172.15,172.27,9834.0,167.4132,167.5198,166.8028,166.9191,9834.0
2022-03-30 09:35:00,172.4,173.12,172.38,172.81,2973.0,167.045,167.7427,167.0257,167.4423,2973.0
2022-03-30 09:40:00,172.98,172.98,172.46,172.56,2010.0,167.607,167.607,167.1032,167.2001,2010.0
2022-03-30 09:45:00,172.69,172.75,172.49,172.75,3766.0,167.326,167.3842,167.1323,167.3842,3766.0
2022-03-30 09:50:00,172.75,172.75,172.44,172.59,3819.0,167.3842,167.3842,167.0838,167.2291,3819.0
2022-03-30 09:55:00,172.47,172.75,172.37,172.62,4215.0,167.1129,167.3842,167.016,167.2582,4215.0
2022-03-30 10:00:00,172.74,172.77,172.54,172.64,4356.0,167.3745,167.4036,167.1807,167.2776,4356.0
2022-03-30 10:05:00,172.64,172.74,172.54,172.61,2015.0,167.2776,167.3745,167.1807,167.2485,2015.0
2022-03-30 10:10:00,172.55,172.66,172.55,172.65,1517.0,167.1904,167.297,167.1904,167.2873,1517.0
2022-03-30 10:15:00,172.57,172.7,172.54,172.56,3516.0,167.2098,167.3357,167.1807,167.2001,3516.0
2022-03-30 10:20:00,172.55,172.58,172.32,172.55,3331.0,167.1904,167.2195,166.9675,167.1904,3331.0
2022-03-30 10:25:00,172.41,172.44,172.16,172.26,5522.0,167.0547,167.0838,166.8125,166.9094,5522.0
2022-03-30 10:30:00,172.3,172.67,172.3,172.67,2866.0,166.9482,167.3067,166.9482,167.3067,2866.0
2022-03-30 10:35:00,172.57,172.63,172.5,172.63,1069.0,167.2098,167.2679,167.1419,167.2679,1069.0
2022-03-30 10:40:00,172.56,172.72,172.53,172.61,2014.0,167.2001,167.3551,167.171,167.2485,2014.0
2022-03-30 10:45:00,172.69,172.89,172.69,172.86,900.0,167.326,167.5198,167.326,167.4908,900.0
2022-03-30 10:50:00,172.94,172.98,172.88,172.93,1400.0,167.5683,167.607,167.5101,167.5586,1400.0
2022-03-30 10:55:00,172.75,172.81,172.75,172.77,1100.0,167.3842,167.4423,167.3842,167.4036,1100.0
2022-03-30 11:00:00,172.78,172.84,172.72,172.72,311.0,167.4132,167.4714,167.3551,167.3551,311.0
2022-03-30 11:05:00,172.72,172.88,172.67,172.88,1763.0,167.3551,167.5101,167.3067,167.5101,1763.0
2022-03-30 11:10:00,172.88,172.93,172.7,172.7,1600.0,167.5101,167.5586,167.3357,167.3357,1600.0
2022-03-30 11:15:00,172.72,172.81,172.67,172.8,1386.0,167.3551,167.4423,167.3067,167.4326,1386.0
2022-03-30 11:20:00,172.7,173.09,172.7,173.09,1258.0,167.3357,167.7136,167.3357,167.7136,1258.0
2022-03-30 11:25:00,173.06,173.06,172.65,172.8,4513.0,167.6845,167.6845,167.2873,167.4326,4513.0
2022-03-30 11:30:00,172.69,172.76,172.65,172.74,910.0,167.326,167.3939,167.2873,167.3745,910.0
2022-03-30 11:35:00,172.79,172.82,172.75,172.82,2500.0,167.4229,167.452,167.3842,167.452,2500.0
2022-03-30 11:40:00,172.84,172.91,172.66,172.83,3186.0,167.4714,167.5392,167.297,167.4617,3186.0
2022-03-30 11:45:00,173.05,173.05,173.05,173.05,200.0,167.6749,167.6749,167.6749,167.6749,200.0
2022-03-30 11:50:00,173.11,173.21,173.05,173.21,6832.0,167.733,167.8299,167.6749,167.8299,6832.0
2022-03-30 11:55:00,173.22,173.44,173.17,173.4,18396.0,167.8396,168.0527,167.7911,168.014,18396.0
2022-03-30 12:00:00,173.39,173.61,173.34,173.38,21389.0,168.0043,168.2175,167.9558,167.9946,21389.0
2022-03-30 12:05:00,173.36,173.48,173.21,173.25,14275.0,167.9752,168.0915,167.8299,167.8686,14275.0
2022-03-30 12:10:00,173.18,173.35,173.06,173.12,8491.0,167.8008,167.9655,167.6845,167.7427,8491.0
2022-03-30 12:15:00,173.12,173.12,172.96,173.1,3342.0,167.7427,167.7427,167.5877,167.7233,3342.0
2022-03-30 12:20:00,173.06,173.18,173.05,173.13,2095.0,167.6845,167.8008,167.6749,167.7524,2095.0
2022-03-30 12:25:00,173.15,173.15,173.03,173.09,2685.0,167.7718,167.7718,167.6555,167.7136,2685.0
2022-03-30 12:30:00,173.12,173.29,173.12,173.21,4590.0,167.7427,167.9074,167.7427,167.8299,4590.0
2022-03-30 12:35:00,173.16,173.22,173.16,173.21,1346.0,167.7814,167.8396,167.7814,167.8299,1346.0
2022-03-30 12:40:00,173.25,173.34,173.18,173.32,2299.0,167.8686,167.9558,167.8008,167.9365,2299.0
2022-03-30 12:45:00,173.22,173.22,172.99,172.99,802.0,167.8396,167.8396,167.6167,167.6167,802.0
2022-03-30 12:50:00,172.9,172.95,172.88,172.89,6813.0,167.5295,167.578,167.5101,167.5198,6813.0
2022-03-30 12:55:00,172.9,173.04,172.89,172.98,1601.0,167.5295,167.6652,167.5198,167.607,1601.0
2022-03-30 13:00:00,172.99,173.06,172.98,173.05,1807.0,167.6167,167.6845,167.607,167.6749,1807.0
2022-03-30 13:05:00,173.06,173.18,173.06,173.07,875.0,167.6845,167.8008,167.6845,167.6942,875.0
2022-03-30 13:10:00,173.04,173.26,173.04,173.21,3296.0,167.6652,167.8783,167.6652,167.8299,3296.0
2022-03-30 13:15:00,173.23,173.5,173.22,173.49,5341.0,167.8493,168.1109,167.8396,168.1012,5341.0
2022-03-30 13:20:00,173.45,173.45,173.23,173.23,1520.0,168.0624,168.0624,167.8493,167.8493,1520.0
2022-03-30 13:25:00,173.15,173.15,172.94,172.97,1990.0,167.7718,167.7718,167.5683,167.5973,1990.0
2022-03-30 13:30:00,173.01,173.07,172.92,173.06,4804.0,167.6361,167.6942,167.5489,167.6845,4804.0
2022-03-30 13:35:00,173.03,173.16,173.02,173.14,2746.0,167.6555,167.7814,167.6458,167.7621,2746.0
2022-03-30 13:40:00,173.14,173.16,173.08,173.1,2205.0,167.7621,167.7814,167.7039,167.7233,2205.0
2022-03-30 13:45:00,173.12,173.32,173.06,173.27,3067.0,167.7427,167.9365,167.6845,167.888,3067.0
2022-03-30 13:50:00,173.31,173.42,173.26,173.42,800.0,167.9268,168.0334,167.8783,168.0334,800.0
2022-03-30 13:55:00,173.34,173.46,173.33,173.39,2003.0,167.9558,168.0721,167.9462,168.0043,2003.0
2022-03-30 14:00:00,173.36,173.57,173.36,173.52,3028.0,167.9752,168.1787,167.9752,168.1303,3028.0
2022-03-30 14:05:00,173.55,173.67,173.54,173.56,2527.0,168.1593,168.2756,168.1496,168.169,2527.0
2022-03-30 14:10:00,173.58,173.58,173.51,173.53,501.0,168.1884,168.1884,168.1206,168.1399,501.0
2022-03-30 14:15:00,173.45,173.75,173.45,173.63,6863.0,168.0624,168.3531,168.0624,168.2368,6863.0
2022-03-30 14:20:00,173.63,173.69,173.43,173.53,2018.0,168.2368,168.295,168.0431,168.1399,2018.0
2022-03-30 14:25:00,173.57,173.62,173.55,173.58,1869.0,168.1787,168.2272,168.1593,168.1884,1869.0
2022-03-30 14:30:00,173.64,173.94,173.57,173.94,4792.0,168.2465,168.5372,168.1787,168.5372,4792.0
2022-03-30 14:35:00,173.93,173.93,173.8,173.88,2864.0,168.5275,168.5275,168.4016,168.4791,2864.0
2022-03-30 14:40:00,173.78,173.84,173.69,173.72,3001.0,168.3822,168.4403,168.295,168.324,3001.0
2022-03-30 14:45:00,173.73,173.74,173.64,173.66,2663.0,168.3337,168.3434,168.2465,168.2659,2663.0
2022-03-30 14:50:00,173.69,173.75,173.47,173.52,2863.0,168.295,168.3531,168.0818,168.1303,2863.0
2022-03-30 14:55:00,173.51,173.71,173.46,173.48,4360.0,168.1206,168.3144,168.0721,168.0915,4360.0
2022-03-30 15:00:00,173.53,173.86,173.49,173.73,3773.0,168.1399,168.4597,168.1012,168.3337,3773.0
2022-03-30 15:05:00,173.64,173.67,173.38,173.4,4438.0,168.2465,168.2756,167.9946,168.014,4438.0
2022-03-30 15:10:00,173.4,173.45,173.26,173.31,6376.0,168.014,168.0624,167.8783,167.9268,6376.0
2022-03-30 15:15:00,173.28,173.28,172.92,173.05,4169.0,167.8977,167.8977,167.5489,167.6749,4169.0
2022-03-30 15:20:00,173.0,173.05,172.85,172.85,5988.0,167.6264,167.6749,167.4811,167.4811,5988.0
2022-03-30 15:25:00,172.91,173.15,172.91,173.15,2593.0,167.5392,167.7718,167.5392,167.7718,2593.0
2022-03-30 15:30:00,173.13,173.18,173.03,173.15,3931.0,167.7524,167.8008,167.6555,167.7718,3931.0
2022-03-30 15:35:00,173.13,173.26,173.06,173.08,4169.0,167.7524,167.8783,167.6845,167.7039,4169.0
2022-03-30 15:40:00,173.06,173.12,172.95,173.08,4712.0,167.6845,167.7427,167.578,167.7039,4712.0
2022-03-30 15:45:00,173.06,173.45,173.06,173.33,21818.0,167.6845,168.0624,167.6845,167.9462,21818.0
2022-03-30 15:50:00,173.26,173.29,173.03,173.17,14461.0,167.8783,167.9074,167.6555,167.7911,14461.0
2022-03-30 15:55:00,173.19,173.84,173.19,173.81,29337.0,167.8105,168.4403,167.8105,168.4113,29337.0
2022-03-31 09:30:00,174.05,174.9,173.82,174.73,11416.0,168.6438,169.4674,168.4209,169.3027,11416.0
2022-03-31 09:35:00,174.73,174.73,174.73,174.73,0.0,169.3027,169.3027,169.3027,169.3027,0.0
2022-03-31 09:40:00,174.38,174.65,174.38,174.65,317.0,168.9635,169.2252,168.9635,169.2252,317.0
2022-03-31 09:45:00,174.71,175.12,174.66,174.92,4276.0,169.2833,169.6806,169.2348,169.4868,4276.0
2022-03-31 09:50:00,174.75,174.92,174.72,174.84,1160.0,169.3221,169.4868,169.293,169.4093,1160.0
2022-03-31 09:55:00,175.03,175.25,174.93,175.25,2420.0,169.5934,169.8065,169.4965,169.8065,2420.0
2022-03-31 10:00:00,175.21,175.34,174.77,174.93,5896.0,169.7678,169.8937,169.3414,169.4965,5896.0
2022-03-31 10:05:00,175.02,175.21,174.69,174.69,5381.0,169.5837,169.7678,169.2639,169.2639,5381.0
2022-03-31 10:10:00,174.77,175.14,174.77,175.07,1789.0,169.3414,169.6999,169.3414,169.6321,1789.0
2022-03-31 10:15:00,175.13,175.13,174.87,175.02,2614.0,169.6902,169.6902,169.4383,169.5837,2614.0
2022-03-31 10:20:00,175.0,175.0,174.52,174.69,2005.0,169.5643,169.5643,169.0992,169.2639,2005.0
2022-03-31 10:25:00,174.69,175.27,174.69,175.23,1338.0,169.2639,169.8259,169.2639,169.7871,1338.0
2022-03-31 10:30:00,175.35,175.65,175.34,175.65,4456.0,169.9034,170.1941,169.8937,170.1941,4456.0
2022-03-31 10:35:00,175.67,175.76,175.52,175.63,4180.0,170.2135,170.3007,170.0681,170.1747,4180.0
2022-03-31 10:40:00,175.64,175.77,175.63,175.77,2500.0,170.1844,170.3104,170.1747,170.3104,2500.0
2022-03-31 10:45:00,175.76,176.0,175.66,175.94,6930.0,170.3007,170.5332,170.2038,170.4751,6930.0
2022-03-31 10:50:00,175.89,176.12,175.89,176.09,3978.0,170.4266,170.6495,170.4266,170.6204,3978.0
2022-03-31 10:55:00,176.06,176.63,176.06,176.63,2948.0,170.5914,171.1437,170.5914,171.1437,2948.0
2022-03-31 11:00:00,176.57,176.6,176.31,176.33,3120.0,171.0855,171.1146,170.8336,170.853,3120.0
2022-03-31 11:05:00,176.33,176.33,175.98,176.18,3582.0,170.853,170.853,170.5138,170.7076,3582.0
2022-03-31 11:10:00,176.04,176.12,176.02,176.07,4048.0,170.572,170.6495,170.5526,170.6011,4048.0
2022-03-31 11:15:00,176.06,176.07,175.82,175.91,2779.0,170.5914,170.6011,170.3588,170.446,2779.0
2022-03-31 11:20:00,175.81,175.96,175.68,175.96,2440.0,170.3491,170.4945,170.2232,170.4945,2440.0
2022-03-31 11:25:00,175.88,175.96,175.82,175.88,3089.0,170.417,170.4945,170.3588,170.417,3089.0
2022-03-31 11:30:00,175.84,175.93,175.83,175.87,2299.0,170.3782,170.4654,170.3685,170.4073,2299.0
2022-03-31 11:35:00,175.88,176.14,175.88,176.14,1954.0,170.417,170.6689,170.417,170.6689,1954.0
2022-03-31 11:40:00,176.09,176.63,176.09,176.63,1421.0,170.6204,171.1437,170.6204,171.1437,1421.0
2022-03-31 11:45:00,176.57,176.58,176.42,176.42,1929.0,171.0855,171.0952,170.9402,170.9402,1929.0
2022-03-31 11:50:00,176.38,176.43,176.25,176.25,1226.0,170.9014,170.9499,170.7755,170.7755,1226.0
2022-03-31 11:55:00,176.25,176.38,176.18,176.23,5451.0,170.7755,170.9014,170.7076,170.7561,5451.0
2022-03-31 12:00:00,176.31,176.31,175.97,175.98,12987.0,170.8336,170.8336,170.5042,170.5138,12987.0
2022-03-31 12:05:00,176.13,176.28,175.98,176.05,6868.0,170.6592,170.8045,170.5138,170.5817,6868.0
2022-03-31 12:10:00,176.19,176.27,176.18,176.18,2271.0,170.7173,170.7948,170.7076,170.7076,2271.0
2022-03-31 12:15:00,176.16,176.27,176.05,176.18,3282.0,170.6883,170.7948,170.5817,170.7076,3282.0
2022-03-31 12:20:00,176.12,176.22,176.08,176.16,1018.0,170.6495,170.7464,170.6107,170.6883,1018.0
2022-03-31 12:25:00,176.19,176.44,176.19,176.44,3100.0,170.7173,170.9596,170.7173,170.9596,3100.0
2022-03-31 12:30:00,176.45,176.9,176.45,176.9,11696.0,170.9692,171.4053,170.9692,171.4053,11696.0
2022-03-31 12:35:00,176.89,177.13,176.88,177.07,8799.0,171.3956,171.6281,171.3859,171.57,8799.0
2022-03-31 12:40:00,177.05,177.05,176.97,177.01,3891.0,171.5506,171.5506,171.4731,171.5119,3891.0
2022-03-31 12:45:00,177.07,177.1,177.01,177.06,1821.0,171.57,171.5991,171.5119,171.5603,1821.0
2022-03-31 12:50:00,177.04,177.06,176.99,177.04,1900.0,171.5409,171.5603,171.4925,171.5409,1900.0
2022-03-31 12:55:00,177.05,177.1,176.98,177.0,3132.0,171.5506,171.5991,171.4828,171.5022,3132.0
2022-03-31 13:00:00,177.03,177.08,176.98,177.03,3428.0,171.5312,171.5797,171.4828,171.5312,3428.0
2022-03-31 13:05:00,177.04,177.08,176.95,177.0,4703.0,171.5409,171.5797,171.4537,171.5022,4703.0
2022-03-31 13:10:00,176.98,177.01,176.92,176.97,4044.0,171.4828,171.5119,171.4246,171.4731,4044.0
2022-03-31 13:15:00,176.97,176.98,176.83,176.94,2447.0,171.4731,171.4828,171.3374,171.444,2447.0
2022-03-31 13:20:00,176.88,176.91,176.63,176.71,5800.0,171.3859,171.415,171.1437,171.2212,5800.0
2022-03-31 13:25:00,176.74,176.93,176.74,176.9,3201.0,171.2502,171.4343,171.2502,171.4053,3201.0
2022-03-31 13:30:00,176.9,176.96,176.86,176.96,2625.0,171.4053,171.4634,171.3665,171.4634,2625.0
2022-03-31 13:35:00,176.97,176.99,176.88,176.97,2317.0,171.4731,171.4925,171.3859,171.4731,2317.0
2022-03-31 13:40:00,177.0,177.05,176.9,176.94,2983.0,171.5022,171.5506,171.4053,171.444,2983.0
2022-03-31 13:45:00,176.97,176.99,176.65,176.75,3583.0,171.4731,171.4925,171.163,171.2599,3583.0
2022-03-31 13:50:00,176.79,176.92,176.79,176.81,2657.0,171.2987,171.4246,171.2987,171.3181,2657.0
2022-03-31 13:55:00,176.77,176.83,176.69,176.69,2700.0,171.2793,171.3374,171.2018,171.2018,2700.0
2022-03-31 14:00:00,176.67,176.67,176.46,176.56,2141.0,171.1824,171.1824,170.9789,171.0758,2141.0
2022-03-31 14:05:00,176.49,176.49,176.25,176.31,2955.0,171.008,171.008,170.7755,170.8336,2955.0
2022-03-31 14:10:00,176.27,176.29,176.17,176.17,900.0,170.7948,170.8142,170.6979,170.6979,900.0
2022-03-31 14:15:00,176.1,176.27,176.01,176.18,3731.0,170.6301,170.7948,170.5429,170.7076,3731.0
2022-03-31 14:20:00,176.21,176.29,176.15,176.27,1095.0,170.7367,170.8142,170.6786,170.7948,1095.0
2022-03-31 14:25:00,176.3,176.44,176.24,176.41,2850.0,170.8239,170.9596,170.7658,170.9305,2850.0
2022-03-31 14:30:00,176.39,176.39,176.27,176.28,1908.0,170.9111,170.9111,170.7948,170.8045,1908.0
2022-03-31 14:35:00,176.26,176.33,176.2,176.23,1816.0,170.7852,170.853,170.727,170.7561,1816.0
2022-03-31 14:40:00,176.2,176.21,176.08,176.16,1101.0,170.727,170.7367,170.6107,170.6883,1101.0
2022-03-31 14:45:00,176.05,176.46,176.05,176.36,9615.0,170.5817,170.9789,170.5817,170.882,9615.0
2022-03-31 14:50:00,176.36,176.4,176.32,176.35,1827.0,170.882,170.9208,170.8433,170.8724,1827.0
2022-03-31 14:55:00,176.34,176.48,176.33,176.45,3790.0,170.8627,170.9983,170.853,170.9692,3790.0
2022-03-31 15:00:00,176.52,176.58,176.49,176.54,5415.0,171.0371,171.0952,171.008,171.0565,5415.0
2022-03-31 15:05:00,176.53,176.66,176.51,176.66,4116.0,171.0468,171.1727,171.0274,171.1727,4116.0
2022-03-31 15:10:00,176.67,176.67,176.47,176.47,3175.0,171.1824,171.1824,170.9886,170.9886,3175.0
2022-03-31 15:15:00,176.4,176.41,176.25,176.25,2148.0,170.9208,170.9305,170.7755,170.7755,2148.0
2022-03-31 15:20:00,176.27,176.29,176.2,176.23,2487.0,170.7948,170.8142,170.727,170.7561,2487.0
2022-03-31 15:25:00,176.27,176.4,176.24,176.39,8685.0,170.7948,170.9208,170.7658,170.9111,8685.0
2022-03-31 15:30:00,176.39,176.54,176.24,176.33,23504.0,170.9111,171.0565,170.7658,170.853,23504.0
2022-03-31 15:35:00,176.33,176.51,176.1,176.18,13389.0,170.853,171.0274,170.6301,170.7076,13389.0
2022-03-31 15:40:00,176.24,176.24,175.6,175.7,7121.0,170.7658,170.7658,170.1457,170.2425,7121.0
2022-03-31 15:45:00,175.65,176.02,175.61,175.61,39760.0,170.1941,170.5526,170.1553,170.1553,39760.0
2022-03-31 15:50:00,175.5,175.64,175.09,175.09,18411.0,170.0488,170.1844,169.6515,169.6515,18411.0
2022-03-31 15:55:00,175.13,175.33,174.59,174.6,102491.0,169.6902,169.884,169.167,169.1767,102491.0
2022-04-01 09:35:00,175.23,175.41,174.65,175.17,16164.0,169.7871,169.9616,169.2252,169.729,16164.0
2022-04-01 09:40:00,175.14,175.32,175.13,175.31,1100.0,169.6999,169.8743,169.6902,169.8647,1100.0
2022-04-01 09:45:00,175.31,175.97,175.25,175.83,5268.0,169.8647,170.5042,169.8065,170.3685,5268.0
2022-04-01 09:50:00,175.75,175.99,175.68,175.98,3349.0,170.291,170.5235,170.2232,170.5138,3349.0
2022-04-01 09:55:00,175.99,176.7,175.98,176.7,4385.0,170.5235,171.2115,170.5138,171.2115,4385.0
2022-04-01 10:00:00,176.64,176.69,176.21,176.21,2407.0,171.1533,171.2018,170.7367,170.7367,2407.0
2022-04-01 10:05:00,176.09,176.46,176.09,176.42,2899.0,170.6204,170.9789,170.6204,170.9402,2899.0
2022-04-01 10:10:00,176.53,176.69,176.38,176.53,2835.0,171.0468,171.2018,170.9014,171.0468,2835.0
2022-04-01 10:15:00,176.35,176.6,176.2,176.21,2750.0,170.8724,171.1146,170.727,170.7367,2750.0
2022-04-01 10:20:00,176.32,176.32,176.04,176.05,2803.0,170.8433,170.8433,170.572,170.5817,2803.0
2022-04-01 10:25:00,176.22,176.23,175.81,175.81,1600.0,170.7464,170.7561,170.3491,170.3491,1600.0
2022-04-01 10:30:00,175.76,176.21,175.7,176.21,4334.0,170.3007,170.7367,170.2425,170.7367,4334.0
2022-04-01 10:35:00,176.19,176.48,176.18,176.46,4409.0,170.7173,170.9983,170.7076,170.9789,4409.0
2022-04-01 10:40:00,176.51,176.55,176.42,176.45,2683.0,171.0274,171.0661,170.9402,170.9692,2683.0
2022-04-01 10:45:00,176.4,176.55,176.39,176.46,4405.0,170.9208,171.0661,170.9111,170.9789,4405.0
2022-04-01 10:50:00,176.41,177.12,176.41,177.11,2459.0,170.9305,171.6184,170.9305,171.6087,2459.0
2022-04-01 10:55:00,177.22,177.25,176.87,176.87,3275.0,171.7153,171.7444,171.3762,171.3762,3275.0
2022-04-01 11:00:00,176.81,176.81,176.41,176.51,3178.0,171.3181,171.3181,170.9305,171.0274,3178.0
2022-04-01 11:05:00,176.6,176.63,176.42,176.44,1386.0,171.1146,171.1437,170.9402,170.9596,1386.0
2022-04-01 11:10:00,176.49,176.6,176.45,176.53,3300.0,171.008,171.1146,170.9692,171.0468,3300.0
2022-04-01 11:15:00,176.57,176.76,176.39,176.76,2102.0,171.0855,171.2696,170.9111,171.2696,2102.0
2022-04-01 11:20:00,176.75,176.87,176.59,176.65,3851.0,171.2599,171.3762,171.1049,171.163,3851.0
2022-04-01 11:25:00,176.69,176.69,176.48,176.6,4222.0,171.2018,171.2018,170.9983,171.1146,4222.0
2022-04-01 11:30:00,176.56,176.65,176.49,176.49,3811.0,171.0758,171.163,171.008,171.008,3811.0
2022-04-01 11:35:00,176.49,176.49,176.23,176.31,3635.0,171.008,171.008,170.7561,170.8336,3635.0
2022-04-01 11:40:00,176.01,176.01,175.74,175.83,2132.0,170.5429,170.5429,170.2813,170.3685,2132.0
2022-04-01 11:45:00,175.79,176.0,175.79,175.84,2413.0,170.3297,170.5332,170.3297,170.3782,2413.0
2022-04-01 11:50:00,175.85,175.85,175.58,175.72,2300.0,170.3879,170.3879,170.1263,170.2619,2300.0
2022-04-01 11:55:00,175.72,175.73,175.49,175.49,2755.0,170.2619,170.2716,170.0391,170.0391,2755.0
2022-04-01 12:00:00,175.56,175.57,175.22,175.25,2925.0,170.1069,170.1166,169.7775,169.8065,2925.0
2022-04-01 12:05:00,175.2,175.25,175.08,175.19,2605.0,169.7581,169.8065,169.6418,169.7484,2605.0
2022-04-01 12:10:00,175.24,175.28,175.18,175.28,1934.0,169.7968,169.8356,169.7387,169.8356,1934.0
2022-04-01 12:15:00,175.32,175.38,175.2,175.28,2154.0,169.8743,169.9325,169.7581,169.8356,2154.0
2022-04-01 12:20:00,175.35,175.39,175.27,175.28,1807.0,169.9034,169.9422,169.8259,169.8356,1807.0
2022-04-01 12:25:00,175.31,175.36,175.24,175.34,1248.0,169.8647,169.9131,169.7968,169.8937,1248.0
2022-04-01 12:30:00,175.32,175.32,174.92,174.93,1800.0,169.8743,169.8743,169.4868,169.4965,1800.0
2022-04-01 12:35:00,174.91,174.91,174.66,174.88,2334.0,169.4771,169.4771,169.2348,169.448,2334.0
2022-04-01 12:40:00,174.93,175.24,174.85,175.23,1702.0,169.4965,169.7968,169.4189,169.7871,1702.0
2022-04-01 12:45:00,175.22,175.31,175.16,175.31,3491.0,169.7775,169.8647,169.7193,169.8647,3491.0
2022-04-01 12:50:00,175.22,175.37,175.17,175.37,2358.0,169.7775,169.9228,169.729,169.9228,2358.0
2022-04-01 12:55:00,175.4,175.46,175.33,175.35,3234.0,169.9519,170.01,169.884,169.9034,3234.0
2022-04-01 13:00:00,175.38,175.4,175.26,175.34,1926.0,169.9325,169.9519,169.8162,169.8937,1926.0
2022-04-01 13:05:00,175.33,175.4,175.22,175.24,4749.0,169.884,169.9519,169.7775,169.7968,4749.0
2022-04-01 13:10:00,175.24,175.24,175.12,175.18,3675.0,169.7968,169.7968,169.6806,169.7387,3675.0
2022-04-01 13:15:00,175.21,175.24,175.18,175.19,1300.0,169.7678,169.7968,169.7387,169.7484,1300.0
2022-04-01 13:20:00,175.17,175.47,175.13,175.47,4377.0,169.729,170.0197,169.6902,170.0197,4377.0
2022-04-01 13:25:00,175.47,175.5,175.37,175.46,2802.0,170.0197,170.0488,169.9228,170.01,2802.0
2022-04-01 13:30:00,175.44,175.52,175.44,175.5,2582.0,169.9906,170.0681,169.9906,170.0488,2582.0
2022-04-01 13:35:00,175.52,175.76,175.52,175.7,5084.0,170.0681,170.3007,170.0681,170.2425,5084.0
2022-04-01 13:40:00,175.66,175.69,175.51,175.51,2458.0,170.2038,170.2329,170.0584,170.0584,2458.0
2022-04-01 13:45:00,175.5,175.77,175.5,175.77,3182.0,170.0488,170.3104,170.0488,170.3104,3182.0
2022-04-01 13:50:00,175.74,175.76,175.57,175.66,2029.0,170.2813,170.3007,170.1166,170.2038,2029.0
2022-04-01 13:55:00,175.61,175.9,175.6,175.87,4386.0,170.1553,170.4363,170.1457,170.4073,4386.0
2022-04-01 14:00:00,175.87,175.97,175.78,175.97,3362.0,170.4073,170.5042,170.3201,170.5042,3362.0
2022-04-01 14:05:00,176.06,176.07,175.87,175.9,3142.0,170.5914,170.6011,170.4073,170.4363,3142.0
2022-04-01 14:10:00,175.91,175.97,175.87,175.92,1778.0,170.446,170.5042,170.4073,170.4557,1778.0
2022-04-01 14:15:00,175.89,176.01,175.83,175.83,2600.0,170.4266,170.5429,170.3685,170.3685,2600.0
2022-04-01 14:20:00,175.85,175.93,175.8,175.83,3593.0,170.3879,170.4654,170.3394,170.3685,3593.0
2022-04-01 14:25:00,175.81,175.93,175.78,175.92,6982.0,170.3491,170.4654,170.3201,170.4557,6982.0
2022-04-01 14:30:00,175.92,176.14,175.86,176.14,8056.0,170.4557,170.6689,170.3976,170.6689,8056.0
2022-04-01 14:35:00,176.0,176.17,176.0,176.1,2789.0,170.5332,170.6979,170.5332,170.6301,2789.0
2022-04-01 14:40:00,176.08,176.16,175.96,176.03,4213.0,170.6107,170.6883,170.4945,170.5623,4213.0
2022-04-01 14:45:00,176.03,176.08,175.84,175.95,3305.0,170.5623,170.6107,170.3782,170.4848,3305.0
2022-04-01 14:50:00,175.9,175.97,175.84,175.96,1900.0,170.4363,170.5042,170.3782,170.4945,1900.0
2022-04-01 14:55:00,176.0,176.1,175.84,175.91,4096.0,170.5332,170.6301,170.3782,170.446,4096.0
2022-04-01 15:00:00,175.89,176.07,175.81,175.85,1768.0,170.4266,170.6011,170.3491,170.3879,1768.0
2022-04-01 15:05:00,175.8,176.0,175.79,175.8,2830.0,170.3394,170.5332,170.3297,170.3394,2830.0
2022-04-01 15:10:00,175.83,175.83,175.59,175.65,3534.0,170.3685,170.3685,170.136,170.1941,3534.0
2022-04-01 15:15:00,175.68,175.7,175.32,175.34,2552.0,170.2232,170.2425,169.8743,169.8937,2552.0
2022-04-01 15:20:00,175.26,175.34,175.19,175.27,2728.0,169.8162,169.8937,169.7484,169.8259,2728.0
2022-04-01 15:25:00,175.3,175.31,175.15,175.27,3956.0,169.855,169.8647,169.7096,169.8259,3956.0
2022-04-01 15:30:00,175.31,175.36,175.08,175.09,3558.0,169.8647,169.9131,169.6418,169.6515,3558.0
2022-04-01 15:35:00,175.12,175.18,175.03,175.04,4717.0,169.6806,169.7387,169.5934,169.603,4717.0
2022-04-01 15:40:00,175.03,175.35,175.03,175.26,7855.0,169.5934,169.9034,169.5934,169.8162,7855.0
2022-04-01 15:45:00,175.34,175.34,175.07,175.16,11442.0,169.8937,169.8937,169.6321,169.7193,11442.0
2022-04-01 15:50:00,175.2,175.87,175.2,175.78,18209.0,169.7581,170.4073,169.7581,170.3201,18209.0
2022-04-01 15:55:00,175.74,176.47,175.67,176.35,62550.0,170.2813,170.9886,170.2135,170.8724,62550.0
2022-04-04 09:30:00,176.18,176.18,175.86,175.88,8133.0,170.7076,170.7076,170.3976,170.417,8133.0
2022-04-04 09:35:00,175.58,175.82,175.27,175.82,2120.0,170.1263,170.3588,169.8259,170.3588,2120.0
2022-04-04 09:40:00,176.0,176.19,175.98,176.1,1979.0,170.5332,170.7173,170.5138,170.6301,1979.0
2022-04-04 09:45:00,176.06,176.06,175.48,175.48,3100.0,170.5914,170.5914,170.0294,170.0294,3100.0
2022-04-04 09:50:00,175.63,175.82,175.47,175.82,1775.0,170.1747,170.3588,170.0197,170.3588,1775.0
2022-04-04 09:55:00,175.74,175.77,175.36,175.36,843.0,170.2813,170.3104,169.9131,169.9131,843.0
2022-04-04 10:00:00,175.42,175.54,175.34,175.36,1358.0,169.9712,170.0875,169.8937,169.9131,1358.0
2022-04-04 10:05:00,175.4,175.6,175.36,175.39,1900.0,169.9519,170.1457,169.9131,169.9422,1900.0
2022-04-04 10:10:00,175.38,175.67,175.32,175.46,2002.0,169.9325,170.2135,169.8743,170.01,2002.0
2022-04-04 10:15:00,175.37,175.45,174.95,175.26,3807.0,169.9228,170.0003,169.5158,169.8162,3807.0
2022-04-04 10:20:00,175.2,175.51,175.2,175.34,1300.0,169.7581,170.0584,169.7581,169.8937,1300.0
2022-04-04 10:25:00,175.26,175.36,175.01,175.03,1240.0,169.8162,169.9131,169.574,169.5934,1240.0
2022-04-04 10:30:00,175.17,175.22,174.99,175.21,1359.0,169.729,169.7775,169.5546,169.7678,1359.0
2022-04-04 10:35:00,175.21,175.5,175.12,175.38,1657.0,169.7678,170.0488,169.6806,169.9325,1657.0
2022-04-04 10:40:00,175.4,175.4,175.02,175.06,716.0,169.9519,169.9519,169.5837,169.6224,716.0
2022-04-04 10:45:00,175.01,175.48,175.01,175.44,788.0,169.574,170.0294,169.574,169.9906,788.0
2022-04-04 10:50:00,175.43,175.46,174.73,174.8,2305.0,169.9809,170.01,169.3027,169.3705,2305.0
2022-04-04 10:55:00,174.82,174.98,174.7,174.82,2300.0,169.3899,169.5449,169.2736,169.3899,2300.0
2022-04-04 11:00:00,174.88,175.07,174.88,175.0,1773.0,169.448,169.6321,169.448,169.5643,1773.0
2022-04-04 11:05:00,175.02,175.13,174.66,174.8,3200.0,169.5837,169.6902,169.2348,169.3705,3200.0
2022-04-04 11:10:00,174.65,174.7,174.54,174.62,1012.0,169.2252,169.2736,169.1186,169.1961,1012.0
2022-04-04 11:15:00,174.59,174.83,174.4,174.6,2257.0,169.167,169.3996,168.9829,169.1767,2257.0
2022-04-04 11:20:00,174.61,174.61,174.22,174.22,1800.0,169.1864,169.1864,168.8085,168.8085,1800.0
2022-04-04 11:25:00,174.25,174.34,174.03,174.34,2846.0,168.8376,168.9248,168.6244,168.9248,2846.0
2022-04-04 11:30:00,174.22,174.58,174.11,174.5,2403.0,168.8085,169.1573,168.7019,169.0798,2403.0
2022-04-04 11:35:00,174.51,174.51,173.94,174.11,2536.0,169.0895,169.0895,168.5372,168.7019,2536.0
2022-04-04 11:40:00,174.04,174.16,173.88,173.88,3641.0,168.6341,168.7504,168.4791,168.4791,3641.0
2022-04-04 11:45:00,173.83,173.83,173.42,173.47,13691.0,168.4306,168.4306,168.0334,168.0818,13691.0
2022-04-04 11:50:00,173.47,173.5,173.24,173.27,2601.0,168.0818,168.1109,167.859,167.888,2601.0
2022-04-04 11:55:00,173.31,173.41,173.22,173.34,5116.0,167.9268,168.0237,167.8396,167.9558,5116.0
2022-04-04 12:00:00,173.33,173.37,173.08,173.2,5756.0,167.9462,167.9849,167.7039,167.8202,5756.0
2022-04-04 12:05:00,173.19,173.21,173.03,173.19,3728.0,167.8105,167.8299,167.6555,167.8105,3728.0
2022-04-04 12:10:00,173.19,173.26,173.17,173.18,3010.0,167.8105,167.8783,167.7911,167.8008,3010.0
2022-04-04 12:15:00,173.2,173.27,173.09,173.25,3589.0,167.8202,167.888,167.7136,167.8686,3589.0
2022-04-04 12:20:00,173.27,173.32,173.14,173.14,5059.0,167.888,167.9365,167.7621,167.7621,5059.0
2022-04-04 12:25:00,173.2,173.4,173.2,173.31,3144.0,167.8202,168.014,167.8202,167.9268,3144.0
2022-04-04 12:30:00,173.27,173.32,173.1,173.1,3596.0,167.888,167.9365,167.7233,167.7233,3596.0
2022-04-04 12:35:00,173.12,173.12,172.92,172.93,2740.0,167.7427,167.7427,167.5489,167.5586,2740.0
2022-04-04 12:40:00,172.89,173.06,172.67,172.88,10838.0,167.5198,167.6845,167.3067,167.5101,10838.0
2022-04-04 12:45:00,172.99,173.12,172.98,173.1,2732.0,167.6167,167.7427,167.607,167.7233,2732.0
2022-04-04 12:50:00,173.1,173.21,173.09,173.21,2572.0,167.7233,167.8299,167.7136,167.8299,2572.0
2022-04-04 12:55:00,173.19,173.22,173.13,173.14,1131.0,167.8105,167.8396,167.7524,167.7621,1131.0
2022-04-04 13:00:00,173.13,173.23,172.99,173.23,2612.0,167.7524,167.8493,167.6167,167.8493,2612.0
2022-04-04 13:05:00,173.18,173.33,173.17,173.33,2639.0,167.8008,167.9462,167.7911,167.9462,2639.0
2022-04-04 13:10:00,173.34,173.34,173.12,173.16,3921.0,167.9558,167.9558,167.7427,167.7814,3921.0
2022-04-04 13:15:00,173.17,173.29,173.12,173.29,5022.0,167.7911,167.9074,167.7427,167.9074,5022.0
2022-04-04 13:20:00,173.29,173.41,173.26,173.41,2288.0,167.9074,168.0237,167.8783,168.0237,2288.0
2022-04-04 13:25:00,173.37,173.52,173.36,173.52,3394.0,167.9849,168.1303,167.9752,168.1303,3394.0
2022-04-04 13:30:00,173.53,173.57,173.49,173.49,2667.0,168.1399,168.1787,168.1012,168.1012,2667.0
2022-04-04 13:35:00,173.49,173.58,173.37,173.41,2000.0,168.1012,168.1884,167.9849,168.0237,2000.0
2022-04-04 13:40:00,173.4,173.41,173.32,173.32,2098.0,168.014,168.0237,167.9365,167.9365,2098.0
2022-04-04 13:45:00,173.37,173.39,173.3,173.34,2314.0,167.9849,168.0043,167.9171,167.9558,2314.0
2022-04-04 13:50:00,173.32,173.4,173.32,173.34,2186.0,167.9365,168.014,167.9365,167.9558,2186.0
2022-04-04 13:55:00,173.34,173.47,173.31,173.4,7841.0,167.9558,168.0818,167.9268,168.014,7841.0
2022-04-04 14:00:00,173.41,173.49,173.37,173.42,4427.0,168.0237,168.1012,167.9849,168.0334,4427.0
2022-04-04 14:05:00,173.37,173.45,173.3,173.45,3980.0,167.9849,168.0624,167.9171,168.0624,3980.0
2022-04-04 14:10:00,173.37,173.37,173.14,173.17,1440.0,167.9849,167.9849,167.7621,167.7911,1440.0
2022-04-04 14:15:00,173.2,173.26,173.17,173.24,930.0,167.8202,167.8783,167.7911,167.859,930.0
2022-04-04 14:20:00,173.27,173.36,173.25,173.32,1308.0,167.888,167.9752,167.8686,167.9365,1308.0
2022-04-04 14:25:00,173.34,173.42,173.33,173.37,2035.0,167.9558,168.0334,167.9462,167.9849,2035.0
2022-04-04 14:30:00,173.36,173.44,173.2,173.34,2399.0,167.9752,168.0527,167.8202,167.9558,2399.0
2022-04-04 14:35:00,173.37,173.4,173.3,173.34,4575.0,167.9849,168.014,167.9171,167.9558,4575.0
2022-04-04 14:40:00,173.35,173.59,173.35,173.55,5026.0,167.9655,168.1981,167.9655,168.1593,5026.0
2022-04-04 14:45:00,173.61,173.65,173.35,173.39,2841.0,168.2175,168.2562,167.9655,168.0043,2841.0
2022-04-04 14:50:00,173.38,173.56,173.37,173.51,5000.0,167.9946,168.169,167.9849,168.1206,5000.0
2022-04-04 14:55:00,173.49,173.57,173.47,173.47,5762.0,168.1012,168.1787,168.0818,168.0818,5762.0
2022-04-04 15:00:00,173.47,173.59,173.46,173.53,8011.0,168.0818,168.1981,168.0721,168.1399,8011.0
2022-04-04 15:05:00,173.54,173.68,173.44,173.65,8521.0,168.1496,168.2853,168.0527,168.2562,8521.0
2022-04-04 15:10:00,173.74,173.81,173.68,173.71,3607.0,168.3434,168.4113,168.2853,168.3144,3607.0
2022-04-04 15:15:00,173.71,173.75,173.64,173.74,5007.0,168.3144,168.3531,168.2465,168.3434,5007.0
2022-04-04 15:20:00,173.75,174.06,173.75,174.03,5443.0,168.3531,168.6535,168.3531,168.6244,5443.0
2022-04-04 15:25:00,174.03,174.03,173.85,173.88,7454.0,168.6244,168.6244,168.45,168.4791,7454.0
2022-04-04 15:30:00,173.87,173.9,173.67,173.68,5043.0,168.4694,168.4985,168.2756,168.2853,5043.0
2022-04-04 15:35:00,173.68,173.69,173.44,173.49,2976.0,168.2853,168.295,168.0527,168.1012,2976.0
2022-04-04 15:40:00,173.51,173.51,173.4,173.49,3810.0,168.1206,168.1206,168.014,168.1012,3810.0
2022-04-04 15:45:00,173.44,173.66,173.42,173.53,5443.0,168.0527,168.2659,168.0334,168.1399,5443.0
2022-04-04 15:50:00,173.6,173.84,173.44,173.68,12264.0,168.2078,168.4403,168.0527,168.2853,12264.0
2022-04-04 15:55:00,173.64,173.96,173.39,173.93,49023.0,168.2465,168.5566,168.0043,168.5275,49023.0
2022-04-05 09:30:00,173.85,175.59,173.85,175.48,13346.0,168.45,170.136,168.45,170.0294,13346.0
2022-04-05 09:35:00,175.55,175.69,175.14,175.18,4106.0,170.0972,170.2329,169.6999,169.7387,4106.0
2022-04-05 09:40:00,175.42,175.89,175.34,175.56,9673.0,169.9712,170.4266,169.8937,170.1069,9673.0
2022-04-05 09:45:00,175.55,175.76,175.44,175.5,4938.0,170.0972,170.3007,169.9906,170.0488,4938.0
2022-04-05 09:50:00,175.36,175.7,175.34,175.7,1821.0,169.9131,170.2425,169.8937,170.2425,1821.0
2022-04-05 09:55:00,175.5,175.67,175.35,175.67,6614.0,170.0488,170.2135,169.9034,170.2135,6614.0
2022-04-05 10:00:00,175.75,176.13,175.75,175.96,15400.0,170.291,170.6592,170.291,170.4945,15400.0
2022-04-05 10:05:00,175.93,175.94,175.01,175.11,6933.0,170.4654,170.4751,169.574,169.6709,6933.0
2022-04-05 10:10:00,175.11,175.26,175.06,175.19,3400.0,169.6709,169.8162,169.6224,169.7484,3400.0
2022-04-05 10:15:00,175.13,175.24,174.96,175.22,5432.0,169.6902,169.7968,169.5255,169.7775,5432.0
2022-04-05 10:20:00,175.31,175.51,175.19,175.46,4111.0,169.8647,170.0584,169.7484,170.01,4111.0
2022-04-05 10:25:00,175.56,175.77,175.49,175.71,4874.0,170.1069,170.3104,170.0391,170.2522,4874.0
2022-04-05 10:30:00,175.71,175.98,175.67,175.93,5495.0,170.2522,170.5138,170.2135,170.4654,5495.0
2022-04-05 10:35:00,176.02,176.19,175.93,176.19,5651.0,170.5526,170.7173,170.4654,170.7173,5651.0
2022-04-05 10:40:00,176.24,176.62,176.23,176.56,6042.0,170.7658,171.134,170.7561,171.0758,6042.0
2022-04-05 10:45:00,176.52,176.52,176.28,176.39,11560.0,171.0371,171.0371,170.8045,170.9111,11560.0
2022-04-05 10:50:00,176.42,176.57,176.42,176.49,2910.0,170.9402,171.0855,170.9402,171.008,2910.0
2022-04-05 10:55:00,176.45,176.45,176.16,176.17,3939.0,170.9692,170.9692,170.6883,170.6979,3939.0
2022-04-05 11:00:00,176.22,176.42,176.13,176.37,8070.0,170.7464,170.9402,170.6592,170.8917,8070.0
2022-04-05 11:05:00,176.4,176.4,176.2,176.23,3246.0,170.9208,170.9208,170.727,170.7561,3246.0
2022-04-05 11:10:00,176.26,176.5,176.16,176.16,3420.0,170.7852,171.0177,170.6883,170.6883,3420.0
2022-04-05 11:15:00,176.21,176.29,176.07,176.21,1940.0,170.7367,170.8142,170.6011,170.7367,1940.0
2022-04-05 11:20:00,176.31,176.55,176.29,176.47,4386.0,170.8336,171.0661,170.8142,170.9886,4386.0
2022-04-05 11:25:00,176.58,176.65,176.44,176.61,2215.0,171.0952,171.163,170.9596,171.1243,2215.0
2022-04-05 11:30:00,176.65,176.98,176.65,176.83,2139.0,171.163,171.4828,171.163,171.3374,2139.0
2022-04-05 11:35:00,176.93,176.93,176.6,176.6,1299.0,171.4343,171.4343,171.1146,171.1146,1299.0
2022-04-05 11:40:00,176.56,176.83,176.56,176.77,1921.0,171.0758,171.3374,171.0758,171.2793,1921.0
2022-04-05 11:45:00,176.81,176.82,176.54,176.75,3420.0,171.3181,171.3278,171.0565,171.2599,3420.0
2022-04-05 11:50:00,176.82,176.84,176.5,176.57,5431.0,171.3278,171.3471,171.0177,171.0855,5431.0
2022-04-05 11:55:00,176.56,176.79,176.56,176.71,7571.0,171.0758,171.2987,171.0758,171.2212,7571.0
2022-04-05 12:00:00,176.75,176.9,176.7,176.84,7499.0,171.2599,171.4053,171.2115,171.3471,7499.0
2022-04-05 12:05:00,176.86,177.04,176.86,177.02,2012.0,171.3665,171.5409,171.3665,171.5215,2012.0
2022-04-05 12:10:00,176.98,177.01,176.76,176.81,1540.0,171.4828,171.5119,171.2696,171.3181,1540.0
2022-04-05 12:15:00,176.84,176.89,176.68,176.68,2144.0,171.3471,171.3956,171.1921,171.1921,2144.0
2022-04-05 12:20:00,176.64,176.65,176.5,176.61,5076.0,171.1533,171.163,171.0177,171.1243,5076.0
2022-04-05 12:25:00,176.67,176.76,176.67,176.76,213.0,171.1824,171.2696,171.1824,171.2696,213.0
2022-04-05 12:30:00,176.72,176.87,176.67,176.81,3901.0,171.2309,171.3762,171.1824,171.3181,3901.0
2022-04-05 12:35:00,176.8,177.21,176.79,176.94,5287.0,171.3084,171.7056,171.2987,171.444,5287.0
2022-04-05 12:40:00,176.93,176.96,176.67,176.68,2427.0,171.4343,171.4634,171.1824,171.1921,2427.0
2022-04-05 12:45:00,176.71,176.71,176.47,176.56,7743.0,171.2212,171.2212,170.9886,171.0758,7743.0
2022-04-05 12:50:00,176.61,176.89,176.57,176.89,1047.0,171.1243,171.3956,171.0855,171.3956,1047.0
2022-04-05 12:55:00,176.85,176.9,176.64,176.64,2446.0,171.3568,171.4053,171.1533,171.1533,2446.0
2022-04-05 13:00:00,176.61,176.69,176.55,176.68,3513.0,171.1243,171.2018,171.0661,171.1921,3513.0
2022-04-05 13:05:00,176.66,177.13,176.66,177.13,600.0,171.1727,171.6281,171.1727,171.6281,600.0
2022-04-05 13:10:00,177.17,177.17,177.02,177.05,5877.0,171.6669,171.6669,171.5215,171.5506,5877.0
2022-04-05 13:15:00,177.08,177.2,177.06,177.17,4969.0,171.5797,171.696,171.5603,171.6669,4969.0
2022-04-05 13:20:00,177.21,177.39,177.21,177.29,5734.0,171.7056,171.8801,171.7056,171.7832,5734.0
2022-04-05 13:25:00,177.23,177.23,177.05,177.05,2200.0,171.725,171.725,171.5506,171.5506,2200.0
2022-04-05 13:30:00,177.06,177.14,177.02,177.1,1844.0,171.5603,171.6378,171.5215,171.5991,1844.0
2022-04-05 13:35:00,177.16,177.22,177.12,177.18,3001.0,171.6572,171.7153,171.6184,171.6766,3001.0
2022-04-05 13:40:00,177.14,177.28,177.14,177.21,3649.0,171.6378,171.7735,171.6378,171.7056,3649.0
2022-04-05 13:45:00,177.18,177.18,177.04,177.1,2058.0,171.6766,171.6766,171.5409,171.5991,2058.0
2022-04-05 13:50:00,177.08,177.08,176.84,176.91,1602.0,171.5797,171.5797,171.3471,171.415,1602.0
2022-04-05 13:55:00,176.94,177.12,176.91,177.11,2668.0,171.444,171.6184,171.415,171.6087,2668.0
2022-04-05 14:00:00,177.17,177.17,176.99,176.99,1864.0,171.6669,171.6669,171.4925,171.4925,1864.0
2022-04-05 14:05:00,176.99,177.15,176.99,177.13,2108.0,171.4925,171.6475,171.4925,171.6281,2108.0
2022-04-05 14:10:00,177.04,177.04,176.9,176.98,1400.0,171.5409,171.5409,171.4053,171.4828,1400.0
2022-04-05 14:15:00,176.94,177.01,176.94,177.01,1750.0,171.444,171.5119,171.444,171.5119,1750.0
2022-04-05 14:20:00,177.05,177.07,177.03,177.04,2300.0,171.5506,171.57,171.5312,171.5409,2300.0
2022-04-05 14:25:00,176.97,177.1,176.88,176.91,7811.0,171.4731,171.5991,171.3859,171.415,7811.0
2022-04-05 14:30:00,176.68,176.74,176.58,176.58,2344.0,171.1921,171.2502,171.0952,171.0952,2344.0
2022-04-05 14:35:00,176.67,176.82,176.66,176.72,1700.0,171.1824,171.3278,171.1727,171.2309,1700.0
2022-04-05 14:40:00,176.79,176.86,176.79,176.84,1877.0,171.2987,171.3665,171.2987,171.3471,1877.0
2022-04-05 14:45:00,176.82,176.86,176.66,176.86,2255.0,171.3278,171.3665,171.1727,171.3665,2255.0
2022-04-05 14:50:00,176.86,176.92,176.76,176.91,2520.0,171.3665,171.4246,171.2696,171.415,2520.0
2022-04-05 14:55:00,176.9,176.97,176.73,176.75,2149.0,171.4053,171.4731,171.2406,171.2599,2149.0
2022-04-05 15:00:00,176.69,176.83,176.58,176.58,1958.0,171.2018,171.3374,171.0952,171.0952,1958.0
2022-04-05 15:05:00,176.61,176.63,176.5,176.5,1460.0,171.1243,171.1437,171.0177,171.0177,1460.0
2022-04-05 15:10:00,176.53,176.54,176.35,176.45,5127.0,171.0468,171.0565,170.8724,170.9692,5127.0
2022-04-05 15:15:00,176.43,176.56,176.38,176.4,6241.0,170.9499,171.0758,170.9014,170.9208,6241.0
2022-04-05 15:20:00,176.38,176.57,176.34,176.57,4382.0,170.9014,171.0855,170.8627,171.0855,4382.0
2022-04-05 15:25:00,176.62,176.62,176.25,176.25,4804.0,171.134,171.134,170.7755,170.7755,4804.0
2022-04-05 15:30:00,176.13,176.15,175.61,175.69,6341.0,170.6592,170.6786,170.1553,170.2329,6341.0
2022-04-05 15:35:00,175.68,175.68,175.28,175.28,9409.0,170.2232,170.2232,169.8356,169.8356,9409.0
2022-04-05 15:40:00,175.32,175.43,175.06,175.12,12295.0,169.8743,169.9809,169.6224,169.6806,12295.0
2022-04-05 15:45:00,175.13,175.24,174.75,174.79,8832.0,169.6902,169.7968,169.3221,169.3608,8832.0
2022-04-05 15:50:00,174.71,175.16,174.65,174.95,25581.0,169.2833,169.7193,169.2252,169.5158,25581.0
2022-04-05 15:55:00,174.98,175.12,174.73,174.84,73132.0,169.5449,169.6806,169.3027,169.4093,73132.0
2022-04-06 09:30:00,174.47,174.98,174.17,174.98,18672.0,169.0507,169.5449,168.7601,169.5449,18672.0
2022-04-06 09:35:00,174.73,175.18,174.47,175.04,3629.0,169.3027,169.7387,169.0507,169.603,3629.0
2022-04-06 09:40:00,175.17,175.87,174.9,175.87,7136.0,169.729,170.4073,169.4674,170.4073,7136.0
2022-04-06 09:45:00,175.86,175.9,175.34,175.34,6474.0,170.3976,170.4363,169.8937,169.8937,6474.0
2022-04-06 09:50:00,175.24,175.43,174.76,175.18,15410.0,169.7968,169.9809,169.3317,169.7387,15410.0
2022-04-06 09:55:00,175.03,175.64,175.03,175.54,14055.0,169.5934,170.1844,169.5934,170.0875,14055.0
2022-04-06 10:00:00,175.6,175.91,175.47,175.47,2342.0,170.1457,170.446,170.0197,170.0197,2342.0
2022-04-06 10:05:00,175.58,176.18,175.58,176.06,3639.0,170.1263,170.7076,170.1263,170.5914,3639.0
2022-04-06 10:10:00,176.15,176.29,176.14,176.25,2450.0,170.6786,170.8142,170.6689,170.7755,2450.0
2022-04-06 10:15:00,176.33,176.89,176.2,176.81,8697.0,170.853,171.3956,170.727,171.3181,8697.0
2022-04-06 10:20:00,176.8,177.04,176.74,176.87,4550.0,171.3084,171.5409,171.2502,171.3762,4550.0
2022-04-06 10:25:00,176.91,177.1,176.88,176.96,3397.0,171.415,171.5991,171.3859,171.4634,3397.0
2022-04-06 10:30:00,176.93,177.02,176.83,177.02,3405.0,171.4343,171.5215,171.3374,171.5215,3405.0
2022-04-06 10:35:00,177.06,177.8,177.06,177.75,13262.0,171.5603,172.2773,171.5603,172.2289,13262.0
2022-04-06 10:40:00,177.69,177.89,177.63,177.73,5987.0,172.1707,172.3645,172.1126,172.2095,5987.0
2022-04-06 10:45:00,177.71,177.88,177.54,177.79,5770.0,172.1901,172.3548,172.0254,172.2676,5770.0
2022-04-06 10:50:00,177.88,177.9,177.38,177.39,3801.0,172.3548,172.3742,171.8704,171.8801,3801.0
2022-04-06 10:55:00,177.36,177.8,177.36,177.78,6245.0,171.851,172.2773,171.851,172.2579,6245.0
2022-04-06 11:00:00,177.81,177.99,177.69,177.99,4770.0,172.287,172.4614,172.1707,172.4614,4770.0
2022-04-06 11:05:00,178.05,178.09,177.9,177.94,4491.0,172.5196,172.5583,172.3742,172.413,4491.0
2022-04-06 11:10:00,177.98,178.02,177.86,177.86,2300.0,172.4517,172.4905,172.3355,172.3355,2300.0
2022-04-06 11:15:00,177.84,178.11,177.75,178.11,3380.0,172.3161,172.5777,172.2289,172.5777,3380.0
2022-04-06 11:20:00,178.28,178.55,178.28,178.29,3312.0,172.7424,173.004,172.7424,172.7521,3312.0
2022-04-06 11:25:00,178.25,178.52,178.25,178.38,2500.0,172.7133,172.975,172.7133,172.8393,2500.0
2022-04-06 11:30:00,178.41,178.45,178.13,178.32,6774.0,172.8684,172.9071,172.5971,172.7812,6774.0
2022-04-06 11:35:00,178.32,178.34,178.1,178.11,5251.0,172.7812,172.8005,172.568,172.5777,5251.0
2022-04-06 11:40:00,178.16,178.49,178.16,178.49,4201.0,172.6261,172.9459,172.6261,172.9459,4201.0
2022-04-06 11:45:00,178.6,178.79,178.48,178.71,6081.0,173.0525,173.2366,172.9362,173.1591,6081.0
2022-04-06 11:50:00,178.71,178.91,178.63,178.63,3171.0,173.1591,173.3528,173.0815,173.0815,3171.0
2022-04-06 11:55:00,178.6,178.69,178.26,178.31,2581.0,173.0525,173.1397,172.723,172.7715,2581.0
2022-04-06 12:00:00,178.31,178.57,178.22,178.22,4214.0,172.7715,173.0234,172.6843,172.6843,4214.0
2022-04-06 12:05:00,178.27,178.43,178.27,178.32,5406.0,172.7327,172.8877,172.7327,172.7812,5406.0
2022-04-06 12:10:00,178.2,178.23,178.1,178.22,2261.0,172.6649,172.694,172.568,172.6843,2261.0
2022-04-06 12:15:00,178.26,178.34,178.16,178.24,3153.0,172.723,172.8005,172.6261,172.7036,3153.0
2022-04-06 12:20:00,178.27,178.32,178.06,178.32,7145.0,172.7327,172.7812,172.5292,172.7812,7145.0
2022-04-06 12:25:00,178.32,178.47,178.31,178.42,2671.0,172.7812,172.9265,172.7715,172.8781,2671.0
2022-04-06 12:30:00,178.47,178.58,178.45,178.48,2573.0,172.9265,173.0331,172.9071,172.9362,2573.0
2022-04-06 12:35:00,178.5,178.5,178.38,178.41,2500.0,172.9556,172.9556,172.8393,172.8684,2500.0
2022-04-06 12:40:00,178.39,178.5,178.29,178.42,2851.0,172.849,172.9556,172.7521,172.8781,2851.0
2022-04-06 12:45:00,178.44,178.6,178.33,178.45,3066.0,172.8974,173.0525,172.7909,172.9071,3066.0
2022-04-06 12:50:00,178.36,178.37,178.19,178.28,4829.0,172.8199,172.8296,172.6552,172.7424,4829.0
2022-04-06 12:55:00,178.3,178.36,178.07,178.35,5763.0,172.7618,172.8199,172.5389,172.8102,5763.0
2022-04-06 13:00:00,178.38,178.44,178.17,178.44,3459.0,172.8393,172.8974,172.6358,172.8974,3459.0
2022-04-06 13:05:00,178.46,178.54,178.38,178.4,3523.0,172.9168,172.9943,172.8393,172.8587,3523.0
2022-04-06 13:10:00,178.41,178.46,178.29,178.46,1809.0,172.8684,172.9168,172.7521,172.9168,1809.0
2022-04-06 13:15:00,178.41,178.41,178.18,178.18,1343.0,172.8684,172.8684,172.6455,172.6455,1343.0
2022-04-06 13:20:00,178.21,178.5,178.21,178.39,4305.0,172.6746,172.9556,172.6746,172.849,4305.0
2022-04-06 13:25:00,178.34,178.62,178.33,178.55,12423.0,172.8005,173.0718,172.7909,173.004,12423.0
2022-04-06 13:30:00,178.54,178.65,178.49,178.53,7514.0,172.9943,173.1009,172.9459,172.9846,7514.0
2022-04-06 13:35:00,178.59,178.68,178.36,178.47,4479.0,173.0428,173.13,172.8199,172.9265,4479.0
2022-04-06 13:40:00,178.43,178.75,178.43,178.7,4836.0,172.8877,173.1978,172.8877,173.1494,4836.0
2022-04-06 13:45:00,178.74,178.85,178.6,178.66,4517.0,173.1881,173.2947,173.0525,173.1106,4517.0
2022-04-06 13:50:00,178.65,178.67,178.44,178.47,2845.0,173.1009,173.1203,172.8974,172.9265,2845.0
2022-04-06 13:55:00,178.47,178.48,178.2,178.24,2601.0,172.9265,172.9362,172.6649,172.7036,2601.0
2022-04-06 14:00:00,178.12,178.91,177.98,178.64,5629.0,172.5874,173.3528,172.4517,173.0912,5629.0
2022-04-06 14:05:00,178.46,178.56,177.95,178.02,2031.0,172.9168,173.0137,172.4227,172.4905,2031.0
2022-04-06 14:10:00,177.93,177.93,177.24,177.39,44627.0,172.4033,172.4033,171.7347,171.8801,44627.0
2022-04-06 14:15:00,177.28,177.29,177.09,177.1,17176.0,171.7735,171.7832,171.5894,171.5991,17176.0
2022-04-06 14:20:00,177.26,177.35,176.93,176.95,7728.0,171.7541,171.8413,171.4343,171.4537,7728.0
2022-04-06 14:25:00,176.95,177.24,176.74,177.0,7360.0,171.4537,171.7347,171.2502,171.5022,7360.0
2022-04-06 14:30:00,177.03,177.71,176.84,177.61,14642.0,171.5312,172.1901,171.3471,172.0932,14642.0
2022-04-06 14:35:00,177.54,177.85,177.48,177.77,7353.0,172.0254,172.3258,171.9673,172.2482,7353.0
2022-04-06 14:40:00,177.79,177.97,177.61,177.82,9192.0,172.2676,172.442,172.0932,172.2967,9192.0
2022-04-06 14:45:00,178.0,178.16,177.88,177.89,4328.0,172.4711,172.6261,172.3548,172.3645,4328.0
2022-04-06 14:50:00,178.0,178.04,177.86,177.9,4500.0,172.4711,172.5099,172.3355,172.3742,4500.0
2022-04-06 14:55:00,177.95,178.27,177.95,178.25,14702.0,172.4227,172.7327,172.4227,172.7133,14702.0
2022-04-06 15:00:00,178.33,178.44,178.2,178.2,5473.0,172.7909,172.8974,172.6649,172.6649,5473.0
2022-04-06 15:05:00,178.2,178.2,177.87,177.95,5887.0,172.6649,172.6649,172.3451,172.4227,5887.0
2022-04-06 15:10:00,178.01,178.4,177.93,178.3,11174.0,172.4808,172.8587,172.4033,172.7618,11174.0
2022-04-06 15:15:00,178.3,178.43,178.02,178.06,9861.0,172.7618,172.8877,172.4905,172.5292,9861.0
2022-04-06 15:20:00,178.02,178.05,177.74,177.79,8764.0,172.4905,172.5196,172.2192,172.2676,8764.0
2022-04-06 15:25:00,177.89,177.89,177.72,177.78,7889.0,172.3645,172.3645,172.1998,172.2579,7889.0
2022-04-06 15:30:00,177.83,178.06,177.73,177.9,9225.0,172.3064,172.5292,172.2095,172.3742,9225.0
2022-04-06 15:35:00,178.02,178.4,177.89,178.35,6758.0,172.4905,172.8587,172.3645,172.8102,6758.0
2022-04-06 15:40:00,178.34,178.49,178.26,178.39,6162.0,172.8005,172.9459,172.723,172.849,6162.0
2022-04-06 15:45:00,178.37,178.83,178.35,178.83,13279.0,172.8296,173.2753,172.8102,173.2753,13279.0
2022-04-06 15:50:00,178.96,179.0,178.63,178.66,22142.0,173.4013,173.44,173.0815,173.1106,22142.0
2022-04-06 15:55:00,178.69,179.12,178.65,179.04,82513.0,173.1397,173.5563,173.1009,173.4788,82513.0
2022-04-07 09:30:00,178.91,179.03,177.92,178.58,21949.0,173.3528,173.4691,172.3936,173.0331,21949.0
2022-04-07 09:35:00,178.19,179.03,178.19,178.96,5566.0,172.6552,173.4691,172.6552,173.4013,5566.0
2022-04-07 09:40:00,178.9,179.58,178.9,179.16,8965.0,173.3431,174.002,173.3431,173.5951,8965.0
2022-04-07 09:45:00,179.1,179.1,178.38,178.5,9257.0,173.5369,173.5369,172.8393,172.9556,9257.0
2022-04-07 09:50:00,178.31,178.57,178.25,178.54,3326.0,172.7715,173.0234,172.7133,172.9943,3326.0
2022-04-07 09:55:00,178.69,179.1,178.69,179.09,4469.0,173.1397,173.5369,173.1397,173.5272,4469.0
2022-04-07 10:00:00,179.08,179.36,178.54,178.56,4796.0,173.5176,173.7889,172.9943,173.0137,4796.0
2022-04-07 10:05:00,178.43,178.88,178.43,178.66,2295.0,172.8877,173.3238,172.8877,173.1106,2295.0
2022-04-07 10:10:00,178.63,178.89,178.56,178.82,5849.0,173.0815,173.3335,173.0137,173.2656,5849.0
2022-04-07 10:15:00,178.9,179.26,178.84,179.01,2376.0,173.3431,173.692,173.285,173.4497,2376.0
2022-04-07 10:20:00,178.93,178.93,178.49,178.89,2284.0,173.3722,173.3722,172.9459,173.3335,2284.0
2022-04-07 10:25:00,178.91,179.11,178.65,178.7,2706.0,173.3528,173.5466,173.1009,173.1494,2706.0
2022-04-07 10:30:00,178.68,179.14,178.68,179.05,2422.0,173.13,173.5757,173.13,173.4885,2422.0
2022-04-07 10:35:00,178.99,178.99,178.72,178.8,2375.0,173.4304,173.4304,173.1687,173.2463,2375.0
2022-04-07 10:40:00,178.8,178.9,178.71,178.9,3699.0,173.2463,173.3431,173.1591,173.3431,3699.0
2022-04-07 10:45:00,178.96,179.03,178.73,178.89,4777.0,173.4013,173.4691,173.1784,173.3335,4777.0
2022-04-07 10:50:00,178.99,179.43,178.99,179.43,4530.0,173.4304,173.8567,173.4304,173.8567,4530.0
2022-04-07 10:55:00,179.46,179.9,179.44,179.53,3323.0,173.8858,174.3121,173.8664,173.9536,3323.0
2022-04-07 11:00:00,179.53,179.81,179.36,179.69,5814.0,173.9536,174.2249,173.7889,174.1086,5814.0
2022-04-07 11:05:00,179.62,179.99,179.61,179.99,3091.0,174.0408,174.3993,174.0311,174.3993,3091.0
2022-04-07 11:10:00,179.89,180.35,179.89,180.35,15127.0,174.3024,174.7481,174.3024,174.7481,15127.0
2022-04-07 11:15:00,180.3,180.39,180.15,180.28,4051.0,174.6997,174.7869,174.5543,174.6803,4051.0
2022-04-07 11:20:00,180.25,180.76,180.24,180.63,5746.0,174.6512,175.1454,174.6415,175.0194,5746.0
2022-04-07 11:25:00,180.57,180.67,180.29,180.39,14609.0,174.9613,175.0582,174.69,174.7869,14609.0
2022-04-07 11:30:00,180.4,180.58,180.36,180.58,7760.0,174.7966,174.971,174.7578,174.971,7760.0
2022-04-07 11:35:00,180.59,180.8,180.59,180.68,6948.0,174.9807,175.1841,174.9807,175.0679,6948.0
2022-04-07 11:40:00,180.71,181.08,180.7,181.06,7400.0,175.0969,175.4554,175.0872,175.4361,7400.0
2022-04-07 11:45:00,181.02,181.1,180.9,180.92,5926.0,175.3973,175.4748,175.281,175.3004,5926.0
2022-04-07 11:50:00,180.92,181.29,180.92,181.09,3300.0,175.3004,175.6589,175.3004,175.4651,3300.0
2022-04-07 11:55:00,181.15,181.24,181.04,181.09,2271.0,175.5233,175.6105,175.4167,175.4651,2271.0
2022-04-07 12:00:00,181.01,181.01,180.8,180.97,4601.0,175.3876,175.3876,175.1841,175.3489,4601.0
2022-04-07 12:05:00,181.05,181.1,180.94,181.09,5072.0,175.4264,175.4748,175.3198,175.4651,5072.0
2022-04-07 12:10:00,181.11,181.18,181.1,181.15,1667.0,175.4845,175.5523,175.4748,175.5233,1667.0
2022-04-07 12:15:00,181.14,181.14,180.97,181.03,2406.0,175.5136,175.5136,175.3489,175.407,2406.0
2022-04-07 12:20:00,181.0,181.23,180.93,181.23,4615.0,175.3779,175.6008,175.3101,175.6008,4615.0
2022-04-07 12:25:00,181.23,181.23,180.65,180.72,2496.0,175.6008,175.6008,175.0388,175.1066,2496.0
2022-04-07 12:30:00,180.66,180.78,180.61,180.73,7086.0,175.0485,175.1648,175.0,175.1163,7086.0
2022-04-07 12:35:00,180.69,180.96,180.69,180.91,8674.0,175.0775,175.3392,175.0775,175.2907,8674.0
2022-04-07 12:40:00,180.93,181.12,180.82,181.1,5385.0,175.3101,175.4942,175.2035,175.4748,5385.0
2022-04-07 12:45:00,181.05,181.1,180.76,180.81,6268.0,175.4264,175.4748,175.1454,175.1938,6268.0
2022-04-07 12:50:00,180.8,180.94,180.77,180.83,5835.0,175.1841,175.3198,175.1551,175.2132,5835.0
2022-04-07 12:55:00,180.9,181.09,180.83,181.0,7230.0,175.281,175.4651,175.2132,175.3779,7230.0
2022-04-07 13:00:00,181.07,181.25,181.0,181.23,1816.0,175.4457,175.6202,175.3779,175.6008,1816.0
2022-04-07 13:05:00,181.24,181.34,181.14,181.34,10880.0,175.6105,175.7074,175.5136,175.7074,10880.0
2022-04-07 13:10:00,181.31,181.55,181.29,181.44,6880.0,175.6783,175.9108,175.6589,175.8043,6880.0
2022-04-07 13:15:00,181.39,181.5,181.37,181.47,3508.0,175.7558,175.8624,175.7364,175.8333,3508.0
2022-04-07 13:20:00,181.42,181.54,181.29,181.29,5405.0,175.7849,175.9011,175.6589,175.6589,5405.0
2022-04-07 13:25:00,181.14,181.29,181.12,181.13,5276.0,175.5136,175.6589,175.4942,175.5039,5276.0
2022-04-07 13:30:00,181.13,181.22,181.02,181.13,17133.0,175.5039,175.5911,175.3973,175.5039,17133.0
2022-04-07 13:35:00,181.13,181.19,181.05,181.07,3570.0,175.5039,175.562,175.4264,175.4457,3570.0
2022-04-07 13:40:00,180.94,181.16,180.94,181.0,4233.0,175.3198,175.533,175.3198,175.3779,4233.0
2022-04-07 13:45:00,180.95,181.04,180.85,180.86,2078.0,175.3295,175.4167,175.2326,175.2423,2078.0
2022-04-07 13:50:00,180.77,180.8,180.58,180.64,4590.0,175.1551,175.1841,174.971,175.0291,4590.0
2022-04-07 13:55:00,180.8,181.12,180.8,181.12,1850.0,175.1841,175.4942,175.1841,175.4942,1850.0
2022-04-07 14:00:00,181.01,181.09,180.85,180.86,2085.0,175.3876,175.4651,175.2326,175.2423,2085.0
2022-04-07 14:05:00,180.87,180.92,180.81,180.87,1894.0,175.252,175.3004,175.1938,175.252,1894.0
2022-04-07 14:10:00,180.82,181.11,180.82,181.09,1515.0,175.2035,175.4845,175.2035,175.4651,1515.0
2022-04-07 14:15:00,180.98,181.01,180.71,180.72,1114.0,175.3585,175.3876,175.0969,175.1066,1114.0
2022-04-07 14:20:00,180.76,180.84,180.71,180.84,4387.0,175.1454,175.2229,175.0969,175.2229,4387.0
2022-04-07 14:25:00,180.85,180.99,180.63,180.63,1810.0,175.2326,175.3682,175.0194,175.0194,1810.0
2022-04-07 14:30:00,180.7,180.75,180.57,180.6,1990.0,175.0872,175.1357,174.9613,174.9903,1990.0
2022-04-07 14:35:00,180.61,180.76,180.55,180.76,5309.0,175.0,175.1454,174.9419,175.1454,5309.0
2022-04-07 14:40:00,180.75,180.77,180.59,180.71,2115.0,175.1357,175.1551,174.9807,175.0969,2115.0
2022-04-07 14:45:00,180.71,181.11,180.57,181.03,5810.0,175.0969,175.4845,174.9613,175.407,5810.0
2022-04-07 14:50:00,180.88,181.11,180.82,181.05,2523.0,175.2616,175.4845,175.2035,175.4264,2523.0
2022-04-07 14:55:00,181.08,181.5,181.05,181.33,6505.0,175.4554,175.8624,175.4264,175.6977,6505.0
2022-04-07 15:00:00,181.4,181.59,181.36,181.42,1945.0,175.7655,175.9496,175.7267,175.7849,1945.0
2022-04-07 15:05:00,181.34,181.4,181.22,181.37,4331.0,175.7074,175.7655,175.5911,175.7364,4331.0
2022-04-07 15:10:00,181.37,181.43,181.32,181.41,1334.0,175.7364,175.7946,175.688,175.7752,1334.0
2022-04-07 15:15:00,181.46,181.51,181.34,181.42,8177.0,175.8236,175.8721,175.7074,175.7849,8177.0
2022-04-07 15:20:00,181.31,181.31,181.04,181.08,1742.0,175.6783,175.6783,175.4167,175.4554,1742.0
2022-04-07 15:25:00,181.11,181.31,181.06,181.31,3362.0,175.4845,175.6783,175.4361,175.6783,3362.0
2022-04-07 15:30:00,181.31,181.46,181.26,181.38,4606.0,175.6783,175.8236,175.6298,175.7461,4606.0
2022-04-07 15:35:00,181.37,181.46,181.23,181.45,7694.0,175.7364,175.8236,175.6008,175.8139,7694.0
2022-04-07 15:40:00,181.49,181.58,181.3,181.45,5397.0,175.8527,175.9399,175.6686,175.8139,5397.0
2022-04-07 15:45:00,181.51,181.65,181.32,181.43,13032.0,175.8721,176.0077,175.688,175.7946,13032.0
2022-04-07 15:50:00,181.47,181.62,181.26,181.38,21665.0,175.8333,175.9787,175.6298,175.7461,21665.0
2022-04-07 15:55:00,181.36,181.59,181.3,181.54,104009.0,175.7267,175.9496,175.6686,175.9011,104009.0
2022-04-08 09:30:00,181.5,181.57,181.28,181.57,9955.0,175.8624,175.9302,175.6492,175.9302,9955.0
2022-04-08 09:35:00,181.06,181.83,181.06,181.48,3865.0,175.4361,176.1821,175.4361,175.843,3865.0
2022-04-08 09:40:00,181.51,181.86,181.48,181.51,2934.0,175.8721,176.2112,175.843,175.8721,2934.0
2022-04-08 09:45:00,181.19,181.21,180.68,180.75,2814.0,175.562,175.5814,175.0679,175.1357,2814.0
2022-04-08 09:50:00,180.86,181.51,180.86,181.18,1722.0,175.2423,175.8721,175.2423,175.5523,1722.0
2022-04-08 09:55:00,181.21,181.4,180.98,181.17,1676.0,175.5814,175.7655,175.3585,175.5426,1676.0
2022-04-08 10:00:00,181.22,181.34,181.01,181.13,1800.0,175.5911,175.7074,175.3876,175.5039,1800.0
2022-04-08 10:05:00,181.09,181.2,180.92,180.92,2398.0,175.4651,175.5717,175.3004,175.3004,2398.0
2022-04-08 10:10:00,180.87,180.88,180.5,180.79,1900.0,175.252,175.2616,174.8935,175.1744,1900.0
2022-04-08 10:15:00,180.84,181.15,180.68,181.12,15639.0,175.2229,175.5233,175.0679,175.4942,15639.0
2022-04-08 10:20:00,181.09,181.41,181.01,181.34,1675.0,175.4651,175.7752,175.3876,175.7074,1675.0
2022-04-08 10:25:00,181.34,181.51,181.11,181.48,3922.0,175.7074,175.8721,175.4845,175.843,3922.0
2022-04-08 10:30:00,181.43,182.05,181.42,181.98,3238.0,175.7946,176.3953,175.7849,176.3275,3238.0
2022-04-08 10:35:00,182.04,182.15,181.88,181.88,4080.0,176.3856,176.4922,176.2306,176.2306,4080.0
2022-04-08 10:40:00,181.95,182.17,181.95,182.09,3108.0,176.2984,176.5116,176.2984,176.4341,3108.0
2022-04-08 10:45:00,182.13,182.19,182.1,182.12,600.0,176.4728,176.531,176.4438,176.4631,600.0
2022-04-08 10:50:00,182.01,182.49,182.0,182.48,1873.0,176.3565,176.8216,176.3469,176.8119,1873.0
2022-04-08 10:55:00,182.56,182.72,182.44,182.72,1700.0,176.8895,177.0445,176.7732,177.0445,1700.0
2022-04-08 11:00:00,182.78,182.98,182.62,182.84,43797.0,177.1026,177.2964,176.9476,177.1608,43797.0
2022-04-08 11:05:00,182.77,182.86,182.66,182.84,2616.0,177.0929,177.1801,176.9864,177.1608,2616.0
2022-04-08 11:10:00,182.77,182.82,182.65,182.82,6413.0,177.0929,177.1414,176.9767,177.1414,6413.0
2022-04-08 11:15:00,182.8,182.8,182.61,182.72,7408.0,177.122,177.122,176.9379,177.0445,7408.0
2022-04-08 11:20:00,182.68,182.76,182.52,182.68,3409.0,177.0057,177.0833,176.8507,177.0057,3409.0
2022-04-08 11:25:00,182.62,182.87,182.56,182.87,3556.0,176.9476,177.1898,176.8895,177.1898,3556.0
2022-04-08 11:30:00,182.98,183.25,182.98,183.17,900.0,177.2964,177.558,177.2964,177.4805,900.0
2022-04-08 11:35:00,182.99,182.99,182.75,182.85,1603.0,177.3061,177.3061,177.0736,177.1705,1603.0
2022-04-08 11:40:00,182.92,182.97,182.7,182.88,4613.0,177.2383,177.2867,177.0251,177.1995,4613.0
2022-04-08 11:45:00,182.88,183.16,182.87,182.96,2663.0,177.1995,177.4708,177.1898,177.277,2663.0
2022-04-08 11:50:00,182.97,183.11,182.97,182.99,2653.0,177.2867,177.4224,177.2867,177.3061,2653.0
2022-04-08 11:55:00,183.0,183.05,182.9,182.98,2068.0,177.3158,177.3642,177.2189,177.2964,2068.0
2022-04-08 12:00:00,182.96,183.1,182.78,182.9,109150.0,177.277,177.4127,177.1026,177.2189,109150.0
2022-04-08 12:05:00,182.84,183.07,182.84,182.99,8078.0,177.1608,177.3836,177.1608,177.3061,8078.0
2022-04-08 12:10:00,182.99,183.11,182.88,183.05,8725.0,177.3061,177.4224,177.1995,177.3642,8725.0
2022-04-08 12:15:00,183.0,183.03,182.91,183.0,5668.0,177.3158,177.3449,177.2286,177.3158,5668.0
2022-04-08 12:20:00,182.97,183.12,182.94,183.07,11321.0,177.2867,177.4321,177.2577,177.3836,11321.0
2022-04-08 12:25:00,183.09,183.15,183.0,183.05,5332.0,177.403,177.4611,177.3158,177.3642,5332.0
2022-04-08 12:30:00,183.04,183.04,182.45,182.64,22489.0,177.3546,177.3546,176.7829,176.967,22489.0
2022-04-08 12:35:00,182.45,182.64,182.41,182.57,17523.0,176.7829,176.967,176.7441,176.8992,17523.0
2022-04-08 12:40:00,182.55,182.64,182.33,182.6,34397.0,176.8798,176.967,176.6666,176.9282,34397.0
2022-04-08 12:45:00,182.55,182.7,182.55,182.58,1700.0,176.8798,177.0251,176.8798,176.9088,1700.0
2022-04-08 12:50:00,182.62,182.95,182.61,182.94,12658.0,176.9476,177.2674,176.9379,177.2577,12658.0
2022-04-08 12:55:00,182.93,182.96,182.86,182.96,2304.0,177.248,177.277,177.1801,177.277,2304.0
2022-04-08 13:00:00,182.95,183.11,182.77,183.11,2406.0,177.2674,177.4224,177.0929,177.4224,2406.0
2022-04-08 13:05:00,183.08,183.25,182.98,183.23,1867.0,177.3933,177.558,177.2964,177.5387,1867.0
2022-04-08 13:10:00,183.3,183.3,182.76,182.82,3946.0,177.6065,177.6065,177.0833,177.1414,3946.0
2022-04-08 13:15:00,182.88,183.02,182.86,183.0,1806.0,177.1995,177.3352,177.1801,177.3158,1806.0
2022-04-08 13:20:00,183.01,183.11,182.96,183.05,2855.0,177.3255,177.4224,177.277,177.3642,2855.0
2022-04-08 13:25:00,183.01,183.13,182.96,183.03,3328.0,177.3255,177.4418,177.277,177.3449,3328.0
2022-04-08 13:30:00,183.06,183.19,182.98,183.19,3398.0,177.3739,177.4999,177.2964,177.4999,3398.0
2022-04-08 13:35:00,183.19,183.19,183.14,183.14,400.0,177.4999,177.4999,177.4514,177.4514,400.0
2022-04-08 13:40:00,183.17,183.17,183.04,183.1,1335.0,177.4805,177.4805,177.3546,177.4127,1335.0
2022-04-08 13:45:00,183.0,183.08,182.98,183.06,2508.0,177.3158,177.3933,177.2964,177.3739,2508.0
2022-04-08 13:50:00,183.06,183.12,182.86,182.92,5026.0,177.3739,177.4321,177.1801,177.2383,5026.0
2022-04-08 13:55:00,182.85,183.03,182.85,182.98,1600.0,177.1705,177.3449,177.1705,177.2964,1600.0
2022-04-08 14:00:00,183.03,183.11,182.93,183.09,3210.0,177.3449,177.4224,177.248,177.403,3210.0
2022-04-08 14:05:00,183.08,183.26,183.07,183.24,3214.0,177.3933,177.5677,177.3836,177.5483,3214.0
2022-04-08 14:10:00,183.31,183.31,183.15,183.28,3091.0,177.6162,177.6162,177.4611,177.5871,3091.0
2022-04-08 14:15:00,183.25,183.27,183.14,183.21,3100.0,177.558,177.5774,177.4514,177.5193,3100.0
2022-04-08 14:20:00,183.23,183.38,183.17,183.3,6583.0,177.5387,177.684,177.4805,177.6065,6583.0
2022-04-08 14:25:00,183.27,183.27,182.97,183.01,2554.0,177.5774,177.5774,177.2867,177.3255,2554.0
2022-04-08 14:30:00,183.0,183.11,182.97,183.11,6433.0,177.3158,177.4224,177.2867,177.4224,6433.0
2022-04-08 14:35:00,183.15,183.35,183.13,183.34,11691.0,177.4611,177.6549,177.4418,177.6452,11691.0
2022-04-08 14:40:00,183.27,183.38,183.27,183.37,2733.0,177.5774,177.684,177.5774,177.6743,2733.0
2022-04-08 14:45:00,183.38,183.56,183.36,183.55,6245.0,177.684,177.8584,177.6646,177.8487,6245.0
2022-04-08 14:50:00,183.55,183.72,183.47,183.47,2550.0,177.8487,178.0134,177.7712,177.7712,2550.0
2022-04-08 14:55:00,183.45,183.51,183.31,183.34,2150.0,177.7518,177.81,177.6162,177.6452,2150.0
2022-04-08 15:00:00,183.33,183.46,183.28,183.39,3486.0,177.6355,177.7615,177.5871,177.6937,3486.0
2022-04-08 15:05:00,183.4,183.45,183.33,183.34,3238.0,177.7034,177.7518,177.6355,177.6452,3238.0
2022-04-08 15:10:00,183.39,183.53,183.3,183.4,4496.0,177.6937,177.8293,177.6065,177.7034,4496.0
2022-04-08 15:15:00,183.33,183.85,183.33,183.59,6869.0,177.6355,178.1394,177.6355,177.8875,6869.0
2022-04-08 15:20:00,183.52,183.63,183.28,183.28,5409.0,177.8196,177.9262,177.5871,177.5871,5409.0
2022-04-08 15:25:00,183.3,183.33,183.17,183.21,4537.0,177.6065,177.6355,177.4805,177.5193,4537.0
2022-04-08 15:30:00,183.26,183.34,183.02,183.05,5496.0,177.5677,177.6452,177.3352,177.3642,5496.0
2022-04-08 15:35:00,183.06,183.06,182.72,182.76,4716.0,177.3739,177.3739,177.0445,177.0833,4716.0
2022-04-08 15:40:00,182.75,182.95,182.71,182.91,6668.0,177.0736,177.2674,177.0348,177.2286,6668.0
2022-04-08 15:45:00,182.94,182.98,182.52,182.52,9172.0,177.2577,177.2964,176.8507,176.8507,9172.0
2022-04-08 15:50:00,182.48,182.9,182.44,182.81,47702.0,176.8119,177.2189,176.7732,177.1317,47702.0
2022-04-08 15:55:00,182.82,183.28,182.78,183.27,184110.0,177.1414,177.5871,177.1026,177.5774,184110.0
2022-04-11 09:30:00,183.0,183.88,182.16,183.83,21650.0,177.3158,178.1685,176.5019,178.12,21650.0
2022-04-11 09:35:00,183.55,183.63,182.88,182.88,1428.0,177.8487,177.9262,177.1995,177.1995,1428.0
2022-04-11 09:40:00,182.97,183.75,182.52,182.91,20520.0,177.2867,178.0425,176.8507,177.2286,20520.0
2022-04-11 09:45:00,183.31,183.57,182.84,183.12,24679.0,177.6162,177.8681,177.1608,177.4321,24679.0
2022-04-11 09:50:00,183.23,183.57,183.17,183.57,2700.0,177.5387,177.8681,177.4805,177.8681,2700.0
2022-04-11 09:55:00,183.48,183.49,182.89,183.05,6930.0,177.7809,177.7906,177.2092,177.3642,6930.0
2022-04-11 10:00:00,182.99,183.23,182.81,183.23,24494.0,177.3061,177.5387,177.1317,177.5387,24494.0
2022-04-11 10:05:00,183.23,183.31,182.46,182.47,12968.0,177.5387,177.6162,176.7926,176.8023,12968.0
2022-04-11 10:10:00,182.44,183.37,182.43,183.33,34427.0,176.7732,177.6743,176.7635,177.6355,34427.0
2022-04-11 10:15:00,183.37,183.68,183.26,183.36,28730.0,177.6743,177.9747,177.5677,177.6646,28730.0
2022-04-11 10:20:00,183.35,183.42,181.94,182.17,18387.0,177.6549,177.7228,176.2887,176.5116,18387.0
2022-04-11 10:25:00,182.17,182.27,181.69,182.0,18622.0,176.5116,176.6085,176.0465,176.3469,18622.0
2022-04-11 10:30:00,182.02,182.18,181.06,181.06,11889.0,176.3662,176.5213,175.4361,175.4361,11889.0
2022-04-11 10:35:00,181.06,182.09,181.06,182.05,29252.0,175.4361,176.4341,175.4361,176.3953,29252.0
2022-04-11 10:40:00,182.05,182.35,181.89,182.34,12596.0,176.3953,176.686,176.2403,176.6763,12596.0
2022-04-11 10:45:00,182.34,183.01,182.34,182.98,19887.0,176.6763,177.3255,176.6763,177.2964,19887.0
2022-04-11 10:50:00,183.0,183.33,182.95,183.18,10915.0,177.3158,177.6355,177.2674,177.4902,10915.0
2022-04-11 10:55:00,183.09,183.43,183.08,183.34,3326.0,177.403,177.7324,177.3933,177.6452,3326.0
2022-04-11 11:00:00,183.38,183.54,183.0,183.14,7181.0,177.684,177.839,177.3158,177.4514,7181.0
2022-04-11 11:05:00,183.01,183.05,182.68,182.69,4256.0,177.3255,177.3642,177.0057,177.0154,4256.0
2022-04-11 11:10:00,182.71,182.97,182.6,182.93,4542.0,177.0348,177.2867,176.9282,177.248,4542.0
2022-04-11 11:15:00,182.98,183.51,182.81,183.46,7192.0,177.2964,177.81,177.1317,177.7615,7192.0
2022-04-11 11:20:00,183.35,183.35,182.9,182.95,2148.0,177.6549,177.6549,177.2189,177.2674,2148.0
2022-04-11 11:25:00,182.79,183.04,182.73,182.76,3650.0,177.1123,177.3546,177.0542,177.0833,3650.0
2022-04-11 11:30:00,182.7,183.15,182.65,183.0,104071.0,177.0251,177.4611,176.9767,177.3158,104071.0
2022-04-11 11:35:00,182.92,182.92,182.28,182.37,5629.0,177.2383,177.2383,176.6182,176.7054,5629.0
2022-04-11 11:40:00,182.41,182.5,182.29,182.37,2100.0,176.7441,176.8313,176.6279,176.7054,2100.0
2022-04-11 11:45:00,182.51,182.62,182.37,182.48,11126.0,176.841,176.9476,176.7054,176.8119,11126.0
2022-04-11 11:50:00,182.5,182.62,182.44,182.56,3879.0,176.8313,176.9476,176.7732,176.8895,3879.0
2022-04-11 11:55:00,182.5,182.67,182.4,182.67,5433.0,176.8313,176.996,176.7344,176.996,5433.0
2022-04-11 12:00:00,182.65,182.8,182.56,182.71,3936.0,176.9767,177.122,176.8895,177.0348,3936.0
2022-04-11 12:05:00,182.8,182.88,182.75,182.87,4111.0,177.122,177.1995,177.0736,177.1898,4111.0
2022-04-11 12:10:00,183.03,183.05,182.95,183.05,1020.0,177.3449,177.3642,177.2674,177.3642,1020.0
2022-04-11 12:15:00,183.0,183.04,182.78,182.78,1227.0,177.3158,177.3546,177.1026,177.1026,1227.0
2022-04-11 12:20:00,182.66,182.82,182.66,182.81,1305.0,176.9864,177.1414,176.9864,177.1317,1305.0
2022-04-11 12:25:00,182.71,183.05,182.7,183.01,2966.0,177.0348,177.3642,177.0251,177.3255,2966.0
2022-04-11 12:30:00,183.0,183.01,182.87,183.01,2260.0,177.3158,177.3255,177.1898,177.3255,2260.0
2022-04-11 12:35:00,182.9,183.03,182.89,183.0,1076.0,177.2189,177.3449,177.2092,177.3158,1076.0
2022-04-11 12:40:00,182.99,182.99,182.81,182.91,1690.0,177.3061,177.3061,177.1317,177.2286,1690.0
2022-04-11 12:45:00,182.92,183.08,182.9,182.92,1420.0,177.2383,177.3933,177.2189,177.2383,1420.0
2022-04-11 12:50:00,182.82,182.99,182.72,182.88,1841.0,177.1414,177.3061,177.0445,177.1995,1841.0
2022-04-11 12:55:00,182.9,183.1,182.85,183.09,800.0,177.2189,177.4127,177.1705,177.403,800.0
2022-04-11 13:00:00,183.09,183.19,182.96,182.97,1427.0,177.403,177.4999,177.277,177.2867,1427.0
2022-04-11 13:05:00,183.0,183.0,182.86,182.93,1864.0,177.3158,177.3158,177.1801,177.248,1864.0
2022-04-11 13:10:00,182.87,182.95,182.81,182.95,1953.0,177.1898,177.2674,177.1317,177.2674,1953.0
2022-04-11 13:15:00,182.83,182.86,182.68,182.78,887.0,177.1511,177.1801,177.0057,177.1026,887.0
2022-04-11 13:20:00,182.76,182.88,182.69,182.7,11250.0,177.0833,177.1995,177.0154,177.0251,11250.0
2022-04-11 13:25:00,182.71,182.81,182.66,182.79,16366.0,177.0348,177.1317,176.9864,177.1123,16366.0
2022-04-11 13:30:00,182.73,182.9,182.71,182.78,5134.0,177.0542,177.2189,177.0348,177.1026,5134.0
2022-04-11 13:35:00,182.78,182.81,182.43,182.72,16935.0,177.1026,177.1317,176.7635,177.0445,16935.0
2022-04-11 13:40:00,182.73,182.88,182.73,182.74,5693.0,177.0542,177.1995,177.0542,177.0639,5693.0
2022-04-11 13:45:00,182.86,183.0,182.86,182.97,822.0,177.1801,177.3158,177.1801,177.2867,822.0
2022-04-11 13:50:00,183.01,183.02,182.93,182.93,1330.0,177.3255,177.3352,177.248,177.248,1330.0
2022-04-11 13:55:00,182.94,183.12,182.89,183.12,2866.0,177.2577,177.4321,177.2092,177.4321,2866.0
2022-04-11 14:00:00,183.1,183.1,182.75,182.89,6150.0,177.4127,177.4127,177.0736,177.2092,6150.0
2022-04-11 14:05:00,182.84,183.02,182.8,182.97,3982.0,177.1608,177.3352,177.122,177.2867,3982.0
2022-04-11 14:10:00,182.98,182.99,182.75,182.98,7258.0,177.2964,177.3061,177.0736,177.2964,7258.0
2022-04-11 14:15:00,182.98,183.11,182.95,183.04,6199.0,177.2964,177.4224,177.2674,177.3546,6199.0
2022-04-11 14:20:00,183.12,183.12,183.1,183.11,501.0,177.4321,177.4321,177.4127,177.4224,501.0
2022-04-11 14:25:00,183.08,183.17,183.01,183.05,2208.0,177.3933,177.4805,177.3255,177.3642,2208.0
2022-04-11 14:30:00,183.05,183.1,182.87,183.09,3581.0,177.3642,177.4127,177.1898,177.403,3581.0
2022-04-11 14:35:00,182.93,183.1,182.91,183.03,2600.0,177.248,177.4127,177.2286,177.3449,2600.0
2022-04-11 14:40:00,183.16,183.3,183.14,183.18,1500.0,177.4708,177.6065,177.4514,177.4902,1500.0
2022-04-11 14:45:00,183.22,183.35,183.19,183.3,3626.0,177.529,177.6549,177.4999,177.6065,3626.0
2022-04-11 14:50:00,183.29,183.46,183.26,183.3,4031.0,177.5968,177.7615,177.5677,177.6065,4031.0
2022-04-11 14:55:00,183.34,183.5,183.34,183.48,1620.0,177.6452,177.8003,177.6452,177.7809,1620.0
2022-04-11 15:00:00,183.52,183.73,183.37,183.42,4110.0,177.8196,178.0231,177.6743,177.7228,4110.0
2022-04-11 15:05:00,183.34,183.52,183.21,183.47,2800.0,177.6452,177.8196,177.5193,177.7712,2800.0
2022-04-11 15:10:00,183.59,183.6,183.25,183.25,4500.0,177.8875,177.8972,177.558,177.558,4500.0
2022-04-11 15:15:00,183.2,183.54,183.1,183.39,12493.0,177.5096,177.839,177.4127,177.6937,12493.0
2022-04-11 15:20:00,183.39,183.53,183.37,183.38,8452.0,177.6937,177.8293,177.6743,177.684,8452.0
2022-04-11 15:25:00,183.42,183.46,183.12,183.22,6896.0,177.7228,177.7615,177.4321,177.529,6896.0
2022-04-11 15:30:00,183.21,183.22,183.06,183.13,5481.0,177.5193,177.529,177.3739,177.4418,5481.0
2022-04-11 15:35:00,183.07,183.34,183.07,183.33,6251.0,177.3836,177.6452,177.3836,177.6355,6251.0
2022-04-11 15:40:00,183.29,183.43,183.16,183.17,8101.0,177.5968,177.7324,177.4708,177.4805,8101.0
2022-04-11 15:45:00,183.16,183.2,182.87,182.87,7228.0,177.4708,177.5096,177.1898,177.1898,7228.0
2022-04-11 15:50:00,182.87,183.12,182.63,182.76,20314.0,177.1898,177.4321,176.9573,177.0833,20314.0
2022-04-11 15:55:00,182.73,183.3,182.61,183.22,88889.0,177.0542,177.6065,176.9379,177.529,88889.0
2022-04-12 09:30:00,183.55,183.55,182.93,183.21,9461.0,177.8487,177.8487,177.248,177.5193,9461.0
2022-04-12 09:35:00,183.42,183.85,183.3,183.78,1620.0,177.7228,178.1394,177.6065,178.0716,1620.0
2022-04-12 09:40:00,183.49,184.13,183.46,183.97,3346.0,177.7906,178.4107,177.7615,178.2557,3346.0
2022-04-12 09:45:00,183.97,184.33,183.93,184.23,2863.0,178.2557,178.6045,178.2169,178.5076,2863.0
2022-04-12 09:50:00,184.13,184.48,183.93,183.94,3275.0,178.4107,178.7498,178.2169,178.2266,3275.0
2022-04-12 09:55:00,183.65,183.97,183.58,183.96,8994.0,177.9456,178.2557,177.8778,178.246,8994.0
2022-04-12 10:00:00,183.83,183.96,183.44,183.54,54778.0,178.12,178.246,177.7421,177.839,54778.0
2022-04-12 10:05:00,183.74,183.74,183.38,183.58,6201.0,178.0328,178.0328,177.684,177.8778,6201.0
2022-04-12 10:10:00,183.64,184.0,183.4,183.67,17651.0,177.9359,178.2847,177.7034,177.965,17651.0
2022-04-12 10:15:00,183.67,184.07,183.58,184.07,3801.0,177.965,178.3526,177.8778,178.3526,3801.0
2022-04-12 10:20:00,184.06,184.18,183.82,183.82,5088.0,178.3429,178.4591,178.1103,178.1103,5088.0
2022-04-12 10:25:00,183.81,183.87,183.27,183.44,3293.0,178.1006,178.1588,177.5774,177.7421,3293.0
2022-04-12 10:30:00,183.45,183.93,183.28,183.62,17980.0,177.7518,178.2169,177.5871,177.9165,17980.0
2022-04-12 10:35:00,183.75,183.75,183.45,183.46,2225.0,178.0425,178.0425,177.7518,177.7615,2225.0
2022-04-12 10:40:00,183.57,183.65,183.21,183.42,2256.0,177.8681,177.9456,177.5193,177.7228,2256.0
2022-04-12 10:45:00,183.38,184.09,183.37,184.09,8697.0,177.684,178.3719,177.6743,178.3719,8697.0
2022-04-12 10:50:00,184.15,184.16,183.96,184.16,3420.0,178.4301,178.4398,178.246,178.4398,3420.0
2022-04-12 10:55:00,184.05,184.13,183.87,183.89,2975.0,178.3332,178.4107,178.1588,178.1782,2975.0
2022-04-12 11:00:00,183.96,184.06,183.89,183.92,3150.0,178.246,178.3429,178.1782,178.2072,3150.0
2022-04-12 11:05:00,183.95,184.09,183.93,183.98,5552.0,178.2363,178.3719,178.2169,178.2654,5552.0
2022-04-12 11:10:00,184.06,184.1,183.95,184.09,2159.0,178.3429,178.3816,178.2363,178.3719,2159.0
2022-04-12 11:15:00,184.02,184.26,183.93,184.26,4837.0,178.3041,178.5367,178.2169,178.5367,4837.0
2022-04-12 11:20:00,184.21,184.61,184.21,184.5,3706.0,178.4882,178.8758,178.4882,178.7692,3706.0
2022-04-12 11:25:00,184.58,184.75,184.44,184.49,2440.0,178.8467,179.0114,178.7111,178.7595,2440.0
2022-04-12 11:30:00,184.54,184.92,184.53,184.53,3629.0,178.808,179.1762,178.7983,178.7983,3629.0
2022-04-12 11:35:00,184.82,184.82,184.5,184.51,1415.0,179.0793,179.0793,178.7692,178.7789,1415.0
2022-04-12 11:40:00,184.49,184.66,184.45,184.48,2053.0,178.7595,178.9242,178.7208,178.7498,2053.0
2022-04-12 11:45:00,184.5,184.69,184.45,184.6,3831.0,178.7692,178.9533,178.7208,178.8661,3831.0
2022-04-12 11:50:00,184.54,184.66,184.5,184.63,3535.0,178.808,178.9242,178.7692,178.8952,3535.0
2022-04-12 11:55:00,184.69,184.88,184.47,184.56,3732.0,178.9533,179.1374,178.7401,178.8273,3732.0
2022-04-12 12:00:00,184.67,184.92,184.56,184.59,12798.0,178.9339,179.1762,178.8273,178.8564,12798.0
2022-04-12 12:05:00,184.58,184.62,184.38,184.43,3600.0,178.8467,178.8855,178.6529,178.7014,3600.0
2022-04-12 12:10:00,184.46,184.49,184.3,184.4,5069.0,178.7304,178.7595,178.5754,178.6723,5069.0
2022-04-12 12:15:00,184.46,184.46,184.33,184.35,7429.0,178.7304,178.7304,178.6045,178.6239,7429.0
2022-04-12 12:20:00,184.25,184.42,184.25,184.38,2789.0,178.527,178.6917,178.527,178.6529,2789.0
2022-04-12 12:25:00,184.27,184.27,183.88,183.93,3231.0,178.5463,178.5463,178.1685,178.2169,3231.0
2022-04-12 12:30:00,183.87,184.16,183.87,184.08,5250.0,178.1588,178.4398,178.1588,178.3623,5250.0
2022-04-12 12:35:00,184.08,184.15,183.82,183.84,4909.0,178.3623,178.4301,178.1103,178.1297,4909.0
2022-04-12 12:40:00,183.84,183.9,183.62,183.63,4046.0,178.1297,178.1878,177.9165,177.9262,4046.0
2022-04-12 12:45:00,183.66,183.82,183.55,183.77,4681.0,177.9553,178.1103,177.8487,178.0619,4681.0
2022-04-12 12:50:00,183.85,183.91,183.73,183.91,3141.0,178.1394,178.1975,178.0231,178.1975,3141.0
2022-04-12 12:55:00,183.91,184.04,183.88,183.98,5040.0,178.1975,178.3235,178.1685,178.2654,5040.0
2022-04-12 13:00:00,183.92,184.03,183.47,183.56,4932.0,178.2072,178.3138,177.7712,177.8584,4932.0
2022-04-12 13:05:00,183.71,183.71,183.28,183.45,2635.0,178.0037,178.0037,177.5871,177.7518,2635.0
2022-04-12 13:10:00,183.46,183.73,183.42,183.61,5037.0,177.7615,178.0231,177.7228,177.9069,5037.0
2022-04-12 13:15:00,183.59,183.75,183.47,183.75,2835.0,177.8875,178.0425,177.7712,178.0425,2835.0
2022-04-12 13:20:00,183.76,183.86,183.53,183.53,3789.0,178.0522,178.1491,177.8293,177.8293,3789.0
2022-04-12 13:25:00,183.66,183.71,183.63,183.67,3130.0,177.9553,178.0037,177.9262,177.965,3130.0
2022-04-12 13:30:00,183.6,183.67,183.35,183.67,2862.0,177.8972,177.965,177.6549,177.965,2862.0
2022-04-12 13:35:00,183.63,183.72,183.45,183.52,4891.0,177.9262,178.0134,177.7518,177.8196,4891.0
2022-04-12 13:40:00,183.5,183.51,183.21,183.22,1843.0,177.8003,177.81,177.5193,177.529,1843.0
2022-04-12 13:45:00,183.22,183.24,183.04,183.04,3795.0,177.529,177.5483,177.3546,177.3546,3795.0
2022-04-12 13:50:00,183.06,183.06,182.55,182.66,3632.0,177.3739,177.3739,176.8798,176.9864,3632.0
2022-04-12 13:55:00,182.65,182.65,182.4,182.46,1904.0,176.9767,176.9767,176.7344,176.7926,1904.0
2022-04-12 14:00:00,182.42,182.64,182.18,182.63,5370.0,176.7538,176.967,176.5213,176.9573,5370.0
2022-04-12 14:05:00,182.64,182.9,182.62,182.78,16004.0,176.967,177.2189,176.9476,177.1026,16004.0
2022-04-12 14:10:00,182.78,182.79,182.39,182.39,3955.0,177.1026,177.1123,176.7247,176.7247,3955.0
2022-04-12 14:15:00,182.39,182.4,182.11,182.16,5818.0,176.7247,176.7344,176.4534,176.5019,5818.0
2022-04-12 14:20:00,182.19,182.47,182.18,182.44,7093.0,176.531,176.8023,176.5213,176.7732,7093.0
2022-04-12 14:25:00,182.44,182.58,182.41,182.54,4750.0,176.7732,176.9088,176.7441,176.8701,4750.0
2022-04-12 14:30:00,182.52,182.54,182.07,182.27,5794.0,176.8507,176.8701,176.4147,176.6085,5794.0
2022-04-12 14:35:00,182.3,182.32,182.08,182.08,26124.0,176.6375,176.6569,176.4244,176.4244,26124.0
2022-04-12 14:40:00,182.07,182.07,181.61,181.64,2084.0,176.4147,176.4147,175.969,175.998,2084.0
2022-04-12 14:45:00,181.7,181.81,181.53,181.54,3932.0,176.0562,176.1628,175.8915,175.9011,3932.0
2022-04-12 14:50:00,181.46,181.66,181.39,181.48,4202.0,175.8236,176.0174,175.7558,175.843,4202.0
2022-04-12 14:55:00,181.61,181.74,181.48,181.64,3360.0,175.969,176.0949,175.843,175.998,3360.0
2022-04-12 15:00:00,181.69,181.86,181.35,181.41,4207.0,176.0465,176.2112,175.717,175.7752,4207.0
2022-04-12 15:05:00,181.31,181.38,180.96,181.0,8011.0,175.6783,175.7461,175.3392,175.3779,8011.0
2022-04-12 15:10:00,180.97,180.97,180.57,180.57,9692.0,175.3489,175.3489,174.9613,174.9613,9692.0
2022-04-12 15:15:00,180.51,180.62,180.45,180.62,17514.0,174.9031,175.0097,174.845,175.0097,17514.0
2022-04-12 15:20:00,180.65,180.82,180.63,180.63,5786.0,175.0388,175.2035,175.0194,175.0194,5786.0
2022-04-12 15:25:00,180.59,180.63,180.26,180.35,4772.0,174.9807,175.0194,174.6609,174.7481,4772.0
2022-04-12 15:30:00,180.28,180.46,180.2,180.31,9834.0,174.6803,174.8547,174.6028,174.7094,9834.0
2022-04-12 15:35:00,180.25,180.41,180.18,180.3,8508.0,174.6512,174.8062,174.5834,174.6997,8508.0
2022-04-12 15:40:00,180.32,180.37,180.03,180.19,17320.0,174.719,174.7675,174.438,174.5931,17320.0
2022-04-12 15:45:00,180.11,180.21,179.91,180.16,14434.0,174.5156,174.6125,174.3218,174.564,14434.0
2022-04-12 15:50:00,180.1,180.26,179.87,180.16,18080.0,174.5059,174.6609,174.283,174.564,18080.0
2022-04-12 15:55:00,180.19,180.44,180.12,180.22,58870.0,174.5931,174.8353,174.5253,174.6221,58870.0
2022-04-13 09:30:00,179.76,180.95,179.52,180.41,13603.0,174.1764,175.3295,173.9439,174.8062,13603.0
2022-04-13 09:35:00,180.23,180.43,179.76,180.02,4873.0,174.6318,174.8256,174.1764,174.4284,4873.0
2022-04-13 09:40:00,180.27,181.21,180.27,180.67,4400.0,174.6706,175.5814,174.6706,175.0582,4400.0
2022-04-13 09:45:00,180.7,180.92,180.49,180.79,20561.0,175.0872,175.3004,174.8838,175.1744,20561.0
2022-04-13 09:50:00,180.5,180.69,180.19,180.25,2226.0,174.8935,175.0775,174.5931,174.6512,2226.0
2022-04-13 09:55:00,180.23,180.23,179.67,179.73,1200.0,174.6318,174.6318,174.0892,174.1474,1200.0
2022-04-13 10:00:00,179.53,179.71,179.26,179.43,4228.0,173.9536,174.128,173.692,173.8567,4228.0
2022-04-13 10:05:00,179.51,179.67,179.18,179.37,4240.0,173.9342,174.0892,173.6145,173.7985,4240.0
2022-04-13 10:10:00,179.27,179.41,179.13,179.4,2203.0,173.7017,173.8373,173.566,173.8276,2203.0
2022-04-13 10:15:00,179.4,179.65,179.35,179.65,2932.0,173.8276,174.0699,173.7792,174.0699,2932.0
2022-04-13 10:20:00,179.6,179.62,179.06,179.21,9562.0,174.0214,174.0408,173.4982,173.6435,9562.0
2022-04-13 10:25:00,179.15,179.39,178.96,179.21,2692.0,173.5854,173.8179,173.4013,173.6435,2692.0
2022-04-13 10:30:00,179.08,179.29,179.01,179.19,3544.0,173.5176,173.721,173.4497,173.6241,3544.0
2022-04-13 10:35:00,179.16,179.24,178.96,178.96,2979.0,173.5951,173.6726,173.4013,173.4013,2979.0
2022-04-13 10:40:00,178.77,178.97,178.74,178.78,4880.0,173.2172,173.411,173.1881,173.2269,4880.0
2022-04-13 10:45:00,178.84,179.17,178.84,179.08,8048.0,173.285,173.6048,173.285,173.5176,8048.0
2022-04-13 10:50:00,179.18,179.48,179.1,179.39,2871.0,173.6145,173.9051,173.5369,173.8179,2871.0
2022-04-13 10:55:00,179.41,179.64,179.38,179.49,6997.0,173.8373,174.0602,173.8082,173.9148,6997.0
2022-04-13 11:00:00,179.59,179.77,179.59,179.71,2833.0,174.0117,174.1861,174.0117,174.128,2833.0
2022-04-13 11:05:00,179.73,179.8,179.4,179.4,1981.0,174.1474,174.2152,173.8276,173.8276,1981.0
2022-04-13 11:10:00,179.42,179.72,179.42,179.55,3250.0,173.847,174.1377,173.847,173.973,3250.0
2022-04-13 11:15:00,179.61,179.61,179.35,179.43,3820.0,174.0311,174.0311,173.7792,173.8567,3820.0
2022-04-13 11:20:00,179.38,179.4,179.2,179.2,1320.0,173.8082,173.8276,173.6338,173.6338,1320.0
2022-04-13 11:25:00,179.24,179.48,179.17,179.36,5920.0,173.6726,173.9051,173.6048,173.7889,5920.0
2022-04-13 11:30:00,179.33,179.53,179.32,179.42,2153.0,173.7598,173.9536,173.7501,173.847,2153.0
2022-04-13 11:35:00,179.39,179.4,179.14,179.4,27142.0,173.8179,173.8276,173.5757,173.8276,27142.0
2022-04-13 11:40:00,179.37,179.64,179.36,179.53,4432.0,173.7985,174.0602,173.7889,173.9536,4432.0
2022-04-13 11:45:00,179.52,179.77,179.49,179.55,4912.0,173.9439,174.1861,173.9148,173.973,4912.0
2022-04-13 11:50:00,179.44,179.44,179.08,179.2,3455.0,173.8664,173.8664,173.5176,173.6338,3455.0
2022-04-13 11:55:00,179.09,179.14,178.96,179.01,2314.0,173.5272,173.5757,173.4013,173.4497,2314.0
2022-04-13 12:00:00,179.09,179.35,179.09,179.34,1300.0,173.5272,173.7792,173.5272,173.7695,1300.0
2022-04-13 12:05:00,179.27,179.3,179.21,179.24,1000.0,173.7017,173.7307,173.6435,173.6726,1000.0
2022-04-13 12:10:00,179.23,179.39,179.14,179.38,1900.0,173.6629,173.8179,173.5757,173.8082,1900.0
2022-04-13 12:15:00,179.34,179.36,179.22,179.36,1900.0,173.7695,173.7889,173.6532,173.7889,1900.0
2022-04-13 12:20:00,179.32,179.55,179.32,179.51,1653.0,173.7501,173.973,173.7501,173.9342,1653.0
2022-04-13 12:25:00,179.48,179.54,179.26,179.31,6402.0,173.9051,173.9633,173.692,173.7404,6402.0
2022-04-13 12:30:00,179.36,179.69,179.32,179.69,6024.0,173.7889,174.1086,173.7501,174.1086,6024.0
2022-04-13 12:35:00,179.81,179.85,179.68,179.74,2250.0,174.2249,174.2636,174.0989,174.1571,2250.0
2022-04-13 12:40:00,179.8,180.19,179.79,180.13,7268.0,174.2152,174.5931,174.2055,174.5349,7268.0
2022-04-13 12:45:00,180.13,180.17,180.09,180.15,2511.0,174.5349,174.5737,174.4962,174.5543,2511.0
2022-04-13 12:50:00,180.18,180.24,180.11,180.2,5221.0,174.5834,174.6415,174.5156,174.6028,5221.0
2022-04-13 12:55:00,180.25,180.32,180.02,180.06,3173.0,174.6512,174.719,174.4284,174.4671,3173.0
2022-04-13 13:00:00,180.04,180.65,180.03,180.47,27108.0,174.4477,175.0388,174.438,174.8644,27108.0
2022-04-13 13:05:00,180.39,180.49,180.27,180.27,4302.0,174.7869,174.8838,174.6706,174.6706,4302.0
2022-04-13 13:10:00,180.3,180.59,180.27,180.4,3081.0,174.6997,174.9807,174.6706,174.7966,3081.0
2022-04-13 13:15:00,180.39,180.5,180.39,180.41,3309.0,174.7869,174.8935,174.7869,174.8062,3309.0
2022-04-13 13:20:00,180.48,180.59,180.38,180.49,3100.0,174.8741,174.9807,174.7772,174.8838,3100.0
2022-04-13 13:25:00,180.44,180.44,180.1,180.18,4214.0,174.8353,174.8353,174.5059,174.5834,4214.0
2022-04-13 13:30:00,180.13,180.13,179.94,179.97,1282.0,174.5349,174.5349,174.3508,174.3799,1282.0
2022-04-13 13:35:00,179.94,180.14,179.88,180.09,2847.0,174.3508,174.5446,174.2927,174.4962,2847.0
2022-04-13 13:40:00,180.22,180.54,180.21,180.44,16717.0,174.6221,174.9322,174.6125,174.8353,16717.0
2022-04-13 13:45:00,180.47,180.74,180.45,180.74,1381.0,174.8644,175.126,174.845,175.126,1381.0
2022-04-13 13:50:00,180.72,180.73,180.51,180.51,2541.0,175.1066,175.1163,174.9031,174.9031,2541.0
2022-04-13 13:55:00,180.52,180.74,180.52,180.69,4696.0,174.9128,175.126,174.9128,175.0775,4696.0
2022-04-13 14:00:00,180.65,180.7,180.54,180.59,1693.0,175.0388,175.0872,174.9322,174.9807,1693.0
2022-04-13 14:05:00,180.66,180.84,180.66,180.84,1681.0,175.0485,175.2229,175.0485,175.2229,1681.0
2022-04-13 14:10:00,180.78,180.78,180.45,180.65,3665.0,175.1648,175.1648,174.845,175.0388,3665.0
2022-04-13 14:15:00,180.69,180.7,180.59,180.65,2293.0,175.0775,175.0872,174.9807,175.0388,2293.0
2022-04-13 14:20:00,180.66,180.73,180.51,180.61,4634.0,175.0485,175.1163,174.9031,175.0,4634.0
2022-04-13 14:25:00,180.64,180.73,180.47,180.69,2862.0,175.0291,175.1163,174.8644,175.0775,2862.0
2022-04-13 14:30:00,180.75,181.0,180.69,180.95,1300.0,175.1357,175.3779,175.0775,175.3295,1300.0
2022-04-13 14:35:00,181.01,181.08,180.94,180.94,2553.0,175.3876,175.4554,175.3198,175.3198,2553.0
2022-04-13 14:40:00,180.92,181.08,180.89,181.08,3790.0,175.3004,175.4554,175.2713,175.4554,3790.0
2022-04-13 14:45:00,181.06,181.27,181.03,181.03,4731.0,175.4361,175.6395,175.407,175.407,4731.0
2022-04-13 14:50:00,181.1,181.12,181.03,181.03,2962.0,175.4748,175.4942,175.407,175.407,2962.0
2022-04-13 14:55:00,181.1,181.15,181.1,181.14,1500.0,175.4748,175.5233,175.4748,175.5136,1500.0
2022-04-13 15:00:00,181.06,181.13,180.96,181.0,2751.0,175.4361,175.5039,175.3392,175.3779,2751.0
2022-04-13 15:05:00,181.03,181.04,180.88,180.97,4013.0,175.407,175.4167,175.2616,175.3489,4013.0
2022-04-13 15:10:00,181.0,181.07,180.97,181.07,713.0,175.3779,175.4457,175.3489,175.4457,713.0
2022-04-13 15:15:00,181.09,181.23,181.09,181.09,4790.0,175.4651,175.6008,175.4651,175.4651,4790.0
2022-04-13 15:20:00,181.05,181.05,180.93,181.03,2994.0,175.4264,175.4264,175.3101,175.407,2994.0
2022-04-13 15:25:00,180.99,180.99,180.75,180.83,9012.0,175.3682,175.3682,175.1357,175.2132,9012.0
2022-04-13 15:30:00,180.82,180.89,180.68,180.83,11250.0,175.2035,175.2713,175.0679,175.2132,11250.0
2022-04-13 15:35:00,180.87,180.96,180.75,180.93,15243.0,175.252,175.3392,175.1357,175.3101,15243.0
2022-04-13 15:40:00,180.97,181.12,180.97,181.12,8319.0,175.3489,175.4942,175.3489,175.4942,8319.0
2022-04-13 15:45:00,181.15,181.39,181.15,181.39,16073.0,175.5233,175.7558,175.5233,175.7558,16073.0
2022-04-13 15:50:00,181.43,181.43,180.96,181.07,10706.0,175.7946,175.7946,175.3392,175.4457,10706.0
2022-04-13 15:55:00,181.08,181.14,180.92,181.0,52949.0,175.4554,175.5136,175.3004,175.3779,52949.0
2022-04-14 09:30:00,181.43,182.49,181.36,182.19,33921.0,175.7946,176.8216,175.7267,176.531,33921.0
2022-04-14 09:35:00,181.77,182.13,181.04,181.08,5509.0,176.124,176.4728,175.4167,175.4554,5509.0
2022-04-14 09:40:00,181.13,181.8,180.65,181.65,5533.0,175.5039,176.1531,175.0388,176.0077,5533.0
2022-04-14 09:45:00,181.58,181.86,181.13,181.13,3824.0,175.9399,176.2112,175.5039,175.5039,3824.0
2022-04-14 09:50:00,180.94,181.25,180.9,181.25,2523.0,175.3198,175.6202,175.281,175.6202,2523.0
2022-04-14 09:55:00,181.35,181.54,181.28,181.54,2004.0,175.717,175.9011,175.6492,175.9011,2004.0
2022-04-14 10:00:00,181.42,181.76,181.41,181.72,2561.0,175.7849,176.1143,175.7752,176.0756,2561.0
2022-04-14 10:05:00,181.56,181.56,180.6,180.68,2917.0,175.9205,175.9205,174.9903,175.0679,2917.0
2022-04-14 10:10:00,180.7,180.75,180.51,180.75,1806.0,175.0872,175.1357,174.9031,175.1357,1806.0
2022-04-14 10:15:00,180.94,181.21,180.79,180.97,3462.0,175.3198,175.5814,175.1744,175.3489,3462.0
2022-04-14 10:20:00,180.94,181.08,180.69,180.7,2464.0,175.3198,175.4554,175.0775,175.0872,2464.0
2022-04-14 10:25:00,180.81,180.91,180.64,180.73,2867.0,175.1938,175.2907,175.0291,175.1163,2867.0
2022-04-14 10:30:00,180.81,181.13,180.81,180.91,1110.0,175.1938,175.5039,175.1938,175.2907,1110.0
2022-04-14 10:35:00,180.81,181.05,180.72,180.9,3277.0,175.1938,175.4264,175.1066,175.281,3277.0
2022-04-14 10:40:00,180.91,181.16,180.89,181.1,1600.0,175.2907,175.533,175.2713,175.4748,1600.0
2022-04-14 10:45:00,181.15,181.71,181.15,181.61,1710.0,175.5233,176.0659,175.5233,175.969,1710.0
2022-04-14 10:50:00,181.59,181.65,181.47,181.65,1817.0,175.9496,176.0077,175.8333,176.0077,1817.0
2022-04-14 10:55:00,181.65,181.76,181.65,181.7,3898.0,176.0077,176.1143,176.0077,176.0562,3898.0
2022-04-14 11:00:00,181.61,181.78,181.6,181.76,3120.0,175.969,176.1337,175.9593,176.1143,3120.0
2022-04-14 11:05:00,181.73,181.73,181.46,181.54,2289.0,176.0852,176.0852,175.8236,175.9011,2289.0
2022-04-14 11:10:00,181.5,181.52,181.21,181.21,3010.0,175.8624,175.8818,175.5814,175.5814,3010.0
2022-04-14 11:15:00,181.21,181.37,180.98,181.07,2645.0,175.5814,175.7364,175.3585,175.4457,2645.0
2022-04-14 11:20:00,181.09,181.3,181.03,181.26,2197.0,175.4651,175.6686,175.407,175.6298,2197.0
2022-04-14 11:25:00,181.32,181.51,181.21,181.51,6918.0,175.688,175.8721,175.5814,175.8721,6918.0
2022-04-14 11:30:00,181.51,181.61,181.41,181.41,2100.0,175.8721,175.969,175.7752,175.7752,2100.0
2022-04-14 11:35:00,181.42,181.62,181.37,181.39,2146.0,175.7849,175.9787,175.7364,175.7558,2146.0
2022-04-14 11:40:00,181.43,181.43,181.14,181.14,2350.0,175.7946,175.7946,175.5136,175.5136,2350.0
2022-04-14 11:45:00,181.12,181.26,181.02,181.25,1886.0,175.4942,175.6298,175.3973,175.6202,1886.0
2022-04-14 11:50:00,181.16,181.22,181.14,181.17,1721.0,175.533,175.5911,175.5136,175.5426,1721.0
2022-04-14 11:55:00,181.23,181.45,181.23,181.45,1810.0,175.6008,175.8139,175.6008,175.8139,1810.0
2022-04-14 12:00:00,181.37,181.46,181.2,181.22,2842.0,175.7364,175.8236,175.5717,175.5911,2842.0
2022-04-14 12:05:00,181.21,181.3,181.14,181.3,1385.0,175.5814,175.6686,175.5136,175.6686,1385.0
2022-04-14 12:10:00,181.32,181.49,181.31,181.47,3624.0,175.688,175.8527,175.6783,175.8333,3624.0
2022-04-14 12:15:00,181.52,181.54,181.36,181.36,2673.0,175.8818,175.9011,175.7267,175.7267,2673.0
2022-04-14 12:20:00,181.28,181.28,181.11,181.15,2104.0,175.6492,175.6492,175.4845,175.5233,2104.0
2022-04-14 12:25:00,181.1,181.17,180.97,180.97,1201.0,175.4748,175.5426,175.3489,175.3489,1201.0
2022-04-14 12:30:00,180.95,181.02,180.91,180.92,2110.0,175.3295,175.3973,175.2907,175.3004,2110.0
2022-04-14 12:35:00,180.94,180.94,180.78,180.93,1600.0,175.3198,175.3198,175.1648,175.3101,1600.0
2022-04-14 12:40:00,180.93,181.0,180.9,180.92,2057.0,175.3101,175.3779,175.281,175.3004,2057.0
2022-04-14 12:45:00,180.92,180.98,180.87,180.87,1500.0,175.3004,175.3585,175.252,175.252,1500.0
2022-04-14 12:50:00,180.84,180.86,180.68,180.68,1426.0,175.2229,175.2423,175.0679,175.0679,1426.0
2022-04-14 12:55:00,180.71,181.11,180.71,181.04,2575.0,175.0969,175.4845,175.0969,175.4167,2575.0
2022-04-14 13:00:00,181.05,181.05,180.92,180.92,3671.0,175.4264,175.4264,175.3004,175.3004,3671.0
2022-04-14 13:05:00,180.94,180.94,180.81,180.83,2651.0,175.3198,175.3198,175.1938,175.2132,2651.0
2022-04-14 13:10:00,180.84,180.95,180.76,180.77,2989.0,175.2229,175.3295,175.1454,175.1551,2989.0
2022-04-14 13:15:00,180.86,180.9,180.8,180.84,3134.0,175.2423,175.281,175.1841,175.2229,3134.0
2022-04-14 13:20:00,180.88,180.97,180.86,180.91,4409.0,175.2616,175.3489,175.2423,175.2907,4409.0
2022-04-14 13:25:00,180.95,181.05,180.95,181.05,1972.0,175.3295,175.4264,175.3295,175.4264,1972.0
2022-04-14 13:30:00,181.11,181.21,181.06,181.21,1600.0,175.4845,175.5814,175.4361,175.5814,1600.0
2022-04-14 13:35:00,181.26,181.31,181.26,181.27,582.0,175.6298,175.6783,175.6298,175.6395,582.0
2022-04-14 13:40:00,181.23,181.35,181.21,181.35,1737.0,175.6008,175.717,175.5814,175.717,1737.0
2022-04-14 13:45:00,181.44,181.48,181.44,181.45,1105.0,175.8043,175.843,175.8043,175.8139,1105.0
2022-04-14 13:50:00,181.44,181.5,181.35,181.35,1559.0,175.8043,175.8624,175.717,175.717,1559.0
2022-04-14 13:55:00,181.39,181.53,181.38,181.53,2137.0,175.7558,175.8915,175.7461,175.8915,2137.0
2022-04-14 14:00:00,181.45,181.66,181.4,181.62,2920.0,175.8139,176.0174,175.7655,175.9787,2920.0
2022-04-14 14:05:00,181.61,181.61,181.31,181.34,2372.0,175.969,175.969,175.6783,175.7074,2372.0
2022-04-14 14:10:00,181.39,181.51,181.33,181.44,2803.0,175.7558,175.8721,175.6977,175.8043,2803.0
2022-04-14 14:15:00,181.52,181.53,181.29,181.29,1895.0,175.8818,175.8915,175.6589,175.6589,1895.0
2022-04-14 14:20:00,181.29,181.34,181.14,181.17,3545.0,175.6589,175.7074,175.5136,175.5426,3545.0
2022-04-14 14:25:00,181.19,181.35,181.09,181.31,2023.0,175.562,175.717,175.4651,175.6783,2023.0
2022-04-14 14:30:00,181.45,181.51,181.39,181.44,1962.0,175.8139,175.8721,175.7558,175.8043,1962.0
2022-04-14 14:35:00,181.36,181.38,181.23,181.23,612.0,175.7267,175.7461,175.6008,175.6008,612.0
2022-04-14 14:40:00,181.33,181.35,181.27,181.35,1203.0,175.6977,175.717,175.6395,175.717,1203.0
2022-04-14 14:45:00,181.32,181.39,181.31,181.33,1342.0,175.688,175.7558,175.6783,175.6977,1342.0
2022-04-14 14:50:00,181.33,181.33,181.07,181.07,2394.0,175.6977,175.6977,175.4457,175.4457,2394.0
2022-04-14 14:55:00,181.13,181.14,181.01,181.02,2358.0,175.5039,175.5136,175.3876,175.3973,2358.0
2022-04-14 15:00:00,180.97,181.13,180.97,181.13,1051.0,175.3489,175.5039,175.3489,175.5039,1051.0
2022-04-14 15:05:00,181.04,181.08,180.94,180.96,2325.0,175.4167,175.4554,175.3198,175.3392,2325.0
2022-04-14 15:10:00,180.99,180.99,180.89,180.96,1550.0,175.3682,175.3682,175.2713,175.3392,1550.0
2022-04-14 15:15:00,181.01,181.08,180.92,181.02,5141.0,175.3876,175.4554,175.3004,175.3973,5141.0
2022-04-14 15:20:00,181.05,181.08,181.0,181.08,3049.0,175.4264,175.4554,175.3779,175.4554,3049.0
2022-04-14 15:25:00,181.0,181.14,180.93,181.03,3817.0,175.3779,175.5136,175.3101,175.407,3817.0
2022-04-14 15:30:00,180.99,180.99,180.78,180.84,5334.0,175.3682,175.3682,175.1648,175.2229,5334.0
2022-04-14 15:35:00,180.8,181.0,180.79,180.91,5311.0,175.1841,175.3779,175.1744,175.2907,5311.0
2022-04-14 15:40:00,180.88,181.06,180.79,181.01,5261.0,175.2616,175.4361,175.1744,175.3876,5261.0
2022-04-14 15:45:00,181.1,181.12,180.8,180.85,8238.0,175.4748,175.4942,175.1841,175.2326,8238.0
2022-04-14 15:50:00,180.78,180.85,180.67,180.82,14021.0,175.1648,175.2326,175.0582,175.2035,14021.0
2022-04-14 15:55:00,180.83,180.83,180.53,180.61,47192.0,175.2132,175.2132,174.9225,175.0,47192.0
2022-04-18 09:30:00,180.17,180.54,179.95,180.25,7817.0,174.5737,174.9322,174.3605,174.6512,7817.0
2022-04-18 09:35:00,180.51,180.61,180.47,180.48,833.0,174.9031,175.0,174.8644,174.8741,833.0
2022-04-18 09:40:00,180.86,181.53,180.81,181.29,4906.0,175.2423,175.8915,175.1938,175.6589,4906.0
2022-04-18 09:45:00,181.32,181.43,180.7,180.9,3995.0,175.688,175.7946,175.0872,175.281,3995.0
2022-04-18 09:50:00,180.98,180.99,180.55,180.6,1408.0,175.3585,175.3682,174.9419,174.9903,1408.0
2022-04-18 09:55:00,180.63,180.88,180.5,180.5,900.0,175.0194,175.2616,174.8935,174.8935,900.0
2022-04-18 10:00:00,180.05,180.39,180.05,180.28,2224.0,174.4574,174.7869,174.4574,174.6803,2224.0
2022-04-18 10:05:00,180.35,180.35,179.79,179.79,1095.0,174.7481,174.7481,174.2055,174.2055,1095.0
2022-04-18 10:10:00,179.93,180.24,179.81,180.11,1236.0,174.3412,174.6415,174.2249,174.5156,1236.0
2022-04-18 10:15:00,180.07,180.49,180.07,180.49,771.0,174.4768,174.8838,174.4768,174.8838,771.0
2022-04-18 10:20:00,180.39,180.46,180.29,180.29,303.0,174.7869,174.8547,174.69,174.69,303.0
2022-04-18 10:25:00,180.64,180.64,180.08,180.08,2227.0,175.0291,175.0291,174.4865,174.4865,2227.0
2022-04-18 10:30:00,180.19,180.35,180.18,180.28,1612.0,174.5931,174.7481,174.5834,174.6803,1612.0
2022-04-18 10:35:00,180.45,180.64,180.33,180.37,3032.0,174.845,175.0291,174.7287,174.7675,3032.0
2022-04-18 10:40:00,180.46,180.58,180.38,180.48,4349.0,174.8547,174.971,174.7772,174.8741,4349.0
2022-04-18 10:45:00,180.51,180.58,180.23,180.27,3015.0,174.9031,174.971,174.6318,174.6706,3015.0
2022-04-18 10:50:00,180.23,180.23,179.96,179.96,2863.0,174.6318,174.6318,174.3702,174.3702,2863.0
2022-04-18 10:55:00,179.91,179.96,179.82,179.91,3223.0,174.3218,174.3702,174.2346,174.3218,3223.0
2022-04-18 11:00:00,179.96,180.05,179.89,180.01,2841.0,174.3702,174.4574,174.3024,174.4187,2841.0
2022-04-18 11:05:00,179.89,179.9,179.66,179.77,1979.0,174.3024,174.3121,174.0795,174.1861,1979.0
2022-04-18 11:10:00,179.42,179.69,179.42,179.64,2268.0,173.847,174.1086,173.847,174.0602,2268.0
2022-04-18 11:15:00,179.66,179.67,179.34,179.64,2651.0,174.0795,174.0892,173.7695,174.0602,2651.0
2022-04-18 11:20:00,179.6,179.66,179.36,179.37,1977.0,174.0214,174.0795,173.7889,173.7985,1977.0
2022-04-18 11:25:00,179.34,179.35,179.19,179.22,2471.0,173.7695,173.7792,173.6241,173.6532,2471.0
2022-04-18 11:30:00,179.23,179.44,179.23,179.44,3189.0,173.6629,173.8664,173.6629,173.8664,3189.0
2022-04-18 11:35:00,179.37,179.44,178.92,179.0,3056.0,173.7985,173.8664,173.3625,173.44,3056.0
2022-04-18 11:40:00,179.01,179.06,178.91,179.06,3011.0,173.4497,173.4982,173.3528,173.4982,3011.0
2022-04-18 11:45:00,179.02,179.18,179.01,179.15,2173.0,173.4594,173.6145,173.4497,173.5854,2173.0
2022-04-18 11:50:00,179.08,179.17,178.98,179.16,3418.0,173.5176,173.6048,173.4207,173.5951,3418.0
2022-04-18 11:55:00,179.17,179.49,179.15,179.43,3737.0,173.6048,173.9148,173.5854,173.8567,3737.0
2022-04-18 12:00:00,179.43,179.56,179.42,179.49,3117.0,173.8567,173.9826,173.847,173.9148,3117.0
2022-04-18 12:05:00,179.5,179.67,179.5,179.6,2304.0,173.9245,174.0892,173.9245,174.0214,2304.0
2022-04-18 12:10:00,179.59,179.71,179.56,179.66,7278.0,174.0117,174.128,173.9826,174.0795,7278.0
2022-04-18 12:15:00,179.67,179.74,179.6,179.67,3884.0,174.0892,174.1571,174.0214,174.0892,3884.0
2022-04-18 12:20:00,179.74,179.86,179.66,179.73,1834.0,174.1571,174.2733,174.0795,174.1474,1834.0
2022-04-18 12:25:00,179.69,179.95,179.63,179.75,5575.0,174.1086,174.3605,174.0505,174.1667,5575.0
2022-04-18 12:30:00,179.71,179.77,179.67,179.73,3867.0,174.128,174.1861,174.0892,174.1474,3867.0
2022-04-18 12:35:00,179.76,179.86,179.66,179.81,4130.0,174.1764,174.2733,174.0795,174.2249,4130.0
2022-04-18 12:40:00,179.78,179.9,179.7,179.9,2758.0,174.1958,174.3121,174.1183,174.3121,2758.0
2022-04-18 12:45:00,179.97,180.01,179.88,179.88,2520.0,174.3799,174.4187,174.2927,174.2927,2520.0
2022-04-18 12:50:00,179.85,179.97,179.85,179.95,1604.0,174.2636,174.3799,174.2636,174.3605,1604.0
2022-04-18 12:55:00,179.94,180.03,179.91,179.99,2192.0,174.3508,174.438,174.3218,174.3993,2192.0
2022-04-18 13:00:00,180.04,180.11,180.03,180.03,694.0,174.4477,174.5156,174.438,174.438,694.0
2022-04-18 13:05:00,180.08,180.34,180.08,180.33,2156.0,174.4865,174.7384,174.4865,174.7287,2156.0
2022-04-18 13:10:00,180.4,180.46,180.35,180.39,1074.0,174.7966,174.8547,174.7481,174.7869,1074.0
2022-04-18 13:15:00,180.34,180.34,179.87,179.87,2302.0,174.7384,174.7384,174.283,174.283,2302.0
2022-04-18 13:20:00,179.9,180.15,179.83,180.13,1960.0,174.3121,174.5543,174.2443,174.5349,1960.0
2022-04-18 13:25:00,180.19,180.19,180.01,180.08,2632.0,174.5931,174.5931,174.4187,174.4865,2632.0
2022-04-18 13:30:00,180.09,180.55,180.09,180.35,2380.0,174.4962,174.9419,174.4962,174.7481,2380.0
2022-04-18 13:35:00,180.35,180.44,180.28,180.28,1489.0,174.7481,174.8353,174.6803,174.6803,1489.0
2022-04-18 13:40:00,180.26,180.33,180.26,180.26,2699.0,174.6609,174.7287,174.6609,174.6609,2699.0
2022-04-18 13:45:00,180.21,180.3,180.17,180.29,2120.0,174.6125,174.6997,174.5737,174.69,2120.0
2022-04-18 13:50:00,180.23,180.3,180.17,180.3,845.0,174.6318,174.6997,174.5737,174.6997,845.0
2022-04-18 13:55:00,180.26,180.35,180.2,180.22,3399.0,174.6609,174.7481,174.6028,174.6221,3399.0
2022-04-18 14:00:00,180.19,180.19,180.0,180.0,3488.0,174.5931,174.5931,174.409,174.409,3488.0
2022-04-18 14:05:00,180.03,180.13,179.98,180.04,1114.0,174.438,174.5349,174.3896,174.4477,1114.0
2022-04-18 14:10:00,180.01,180.01,179.93,179.99,1666.0,174.4187,174.4187,174.3412,174.3993,1666.0
2022-04-18 14:15:00,180.07,180.13,179.64,179.82,1906.0,174.4768,174.5349,174.0602,174.2346,1906.0
2022-04-18 14:20:00,179.75,180.07,179.75,180.07,3356.0,174.1667,174.4768,174.1667,174.4768,3356.0
2022-04-18 14:25:00,179.93,179.99,179.59,179.63,2612.0,174.3412,174.3993,174.0117,174.0505,2612.0
2022-04-18 14:30:00,179.65,179.68,179.57,179.58,1906.0,174.0699,174.0989,173.9923,174.002,1906.0
2022-04-18 14:35:00,179.55,179.64,179.37,179.48,3292.0,173.973,174.0602,173.7985,173.9051,3292.0
2022-04-18 14:40:00,179.5,179.62,179.5,179.6,2140.0,173.9245,174.0408,173.9245,174.0214,2140.0
2022-04-18 14:45:00,179.61,179.69,179.57,179.66,1856.0,174.0311,174.1086,173.9923,174.0795,1856.0
2022-04-18 14:50:00,179.64,179.86,179.61,179.82,1598.0,174.0602,174.2733,174.0311,174.2346,1598.0
2022-04-18 14:55:00,179.79,179.91,179.67,179.67,3346.0,174.2055,174.3218,174.0892,174.0892,3346.0
2022-04-18 15:00:00,179.66,179.8,179.66,179.75,2989.0,174.0795,174.2152,174.0795,174.1667,2989.0
2022-04-18 15:05:00,179.75,179.88,179.73,179.76,6725.0,174.1667,174.2927,174.1474,174.1764,6725.0
2022-04-18 15:10:00,179.8,179.83,179.59,179.62,2559.0,174.2152,174.2443,174.0117,174.0408,2559.0
2022-04-18 15:15:00,179.71,179.8,179.59,179.61,2953.0,174.128,174.2152,174.0117,174.0311,2953.0
2022-04-18 15:20:00,179.6,179.7,179.3,179.38,2940.0,174.0214,174.1183,173.7307,173.8082,2940.0
2022-04-18 15:25:00,179.44,179.44,179.24,179.31,15182.0,173.8664,173.8664,173.6726,173.7404,15182.0
2022-04-18 15:30:00,179.19,179.23,179.08,179.08,4506.0,173.6241,173.6629,173.5176,173.5176,4506.0
2022-04-18 15:35:00,179.16,179.39,179.06,179.23,17167.0,173.5951,173.8179,173.4982,173.6629,17167.0
2022-04-18 15:40:00,179.24,179.3,179.14,179.21,12380.0,173.6726,173.7307,173.5757,173.6435,12380.0
2022-04-18 15:45:00,179.15,179.44,179.08,179.37,23859.0,173.5854,173.8664,173.5176,173.7985,23859.0
2022-04-18 15:50:00,179.33,179.78,179.27,179.78,25110.0,173.7598,174.1958,173.7017,174.1958,25110.0
2022-04-18 15:55:00,179.77,180.22,179.69,180.21,92590.0,174.1861,174.6221,174.1086,174.6125,92590.0
2022-04-19 09:30:00,180.51,180.92,179.99,180.23,10471.0,174.9031,175.3004,174.3993,174.6318,10471.0
2022-04-19 09:35:00,180.02,180.78,180.02,180.23,2059.0,174.4284,175.1648,174.4284,174.6318,2059.0
2022-04-19 09:40:00,180.33,180.6,179.95,180.59,3185.0,174.7287,174.9903,174.3605,174.9807,3185.0
2022-04-19 09:45:00,180.6,180.6,180.04,180.12,3991.0,174.9903,174.9903,174.4477,174.5253,3991.0
2022-04-19 09:50:00,180.17,180.31,180.0,180.16,2783.0,174.5737,174.7094,174.409,174.564,2783.0
2022-04-19 09:55:00,180.09,180.38,179.95,180.37,9361.0,174.4962,174.7772,174.3605,174.7675,9361.0
2022-04-19 10:00:00,180.45,180.69,180.37,180.64,7023.0,174.845,175.0775,174.7675,175.0291,7023.0
2022-04-19 10:05:00,180.76,180.8,180.45,180.45,1400.0,175.1454,175.1841,174.845,174.845,1400.0
2022-04-19 10:10:00,180.61,180.61,180.16,180.24,2086.0,175.0,175.0,174.564,174.6415,2086.0
2022-04-19 10:15:00,180.13,180.56,180.13,180.34,3608.0,174.5349,174.9516,174.5349,174.7384,3608.0
2022-04-19 10:20:00,180.23,180.34,180.18,180.32,3424.0,174.6318,174.7384,174.5834,174.719,3424.0
2022-04-19 10:25:00,180.28,180.51,180.26,180.51,3607.0,174.6803,174.9031,174.6609,174.9031,3607.0
2022-04-19 10:30:00,180.49,180.5,180.03,180.04,13465.0,174.8838,174.8935,174.438,174.4477,13465.0
2022-04-19 10:35:00,179.96,180.05,179.61,179.66,6231.0,174.3702,174.4574,174.0311,174.0795,6231.0
2022-04-19 10:40:00,179.68,179.71,179.33,179.34,7008.0,174.0989,174.128,173.7598,173.7695,7008.0
2022-04-19 10:45:00,179.29,179.4,179.04,179.17,9394.0,173.721,173.8276,173.4788,173.6048,9394.0
2022-04-19 10:50:00,179.07,179.07,178.3,178.3,5255.0,173.5079,173.5079,172.7618,172.7618,5255.0
2022-04-19 10:55:00,178.3,178.32,177.96,178.02,16586.0,172.7618,172.7812,172.4323,172.4905,16586.0
2022-04-19 11:00:00,178.03,178.05,177.88,177.96,9044.0,172.5002,172.5196,172.3548,172.4323,9044.0
2022-04-19 11:05:00,177.98,178.03,177.87,178.0,19578.0,172.4517,172.5002,172.3451,172.4711,19578.0
2022-04-19 11:10:00,177.99,178.13,177.75,177.75,19401.0,172.4614,172.5971,172.2289,172.2289,19401.0
2022-04-19 11:15:00,177.75,177.95,177.75,177.85,4717.0,172.2289,172.4227,172.2289,172.3258,4717.0
2022-04-19 11:20:00,177.87,178.15,177.79,178.0,10598.0,172.3451,172.6164,172.2676,172.4711,10598.0
2022-04-19 11:25:00,177.99,178.03,177.95,177.96,4243.0,172.4614,172.5002,172.4227,172.4323,4243.0
2022-04-19 11:30:00,178.02,178.04,177.89,177.94,2252.0,172.4905,172.5099,172.3645,172.413,2252.0
2022-04-19 11:35:00,177.96,178.04,177.7,177.81,9702.0,172.4323,172.5099,172.1804,172.287,9702.0
2022-04-19 11:40:00,177.8,177.82,177.67,177.69,9529.0,172.2773,172.2967,172.1514,172.1707,9529.0
2022-04-19 11:45:00,177.75,177.76,177.5,177.57,13754.0,172.2289,172.2386,171.9866,172.0545,13754.0
2022-04-19 11:50:00,177.58,177.63,177.38,177.45,9421.0,172.0641,172.1126,171.8704,171.9382,9421.0
2022-04-19 11:55:00,177.43,177.43,177.22,177.25,8840.0,171.9188,171.9188,171.7153,171.7444,8840.0
2022-04-19 12:00:00,177.25,177.26,176.84,177.0,4656.0,171.7444,171.7541,171.3471,171.5022,4656.0
2022-04-19 12:05:00,177.0,177.31,176.95,177.2,7479.0,171.5022,171.8025,171.4537,171.696,7479.0
2022-04-19 12:10:00,177.19,177.27,176.95,176.96,8423.0,171.6863,171.7638,171.4537,171.4634,8423.0
2022-04-19 12:15:00,176.99,177.11,176.91,176.99,4552.0,171.4925,171.6087,171.415,171.4925,4552.0
2022-04-19 12:20:00,177.02,177.62,177.02,177.58,2089.0,171.5215,172.1029,171.5215,172.0641,2089.0
2022-04-19 12:25:00,177.7,177.83,177.43,177.5,5860.0,172.1804,172.3064,171.9188,171.9866,5860.0
2022-04-19 12:30:00,177.53,177.65,177.44,177.47,4896.0,172.0157,172.132,171.9285,171.9576,4896.0
2022-04-19 12:35:00,177.5,177.68,177.49,177.49,4136.0,171.9866,172.161,171.9769,171.9769,4136.0
2022-04-19 12:40:00,177.59,177.97,177.57,177.97,22141.0,172.0738,172.442,172.0545,172.442,22141.0
2022-04-19 12:45:00,177.99,178.24,177.82,177.86,11756.0,172.4614,172.7036,172.2967,172.3355,11756.0
2022-04-19 12:50:00,177.86,178.3,177.86,178.27,2076.0,172.3355,172.7618,172.3355,172.7327,2076.0
2022-04-19 12:55:00,178.35,178.44,178.25,178.25,1936.0,172.8102,172.8974,172.7133,172.7133,1936.0
2022-04-19 13:00:00,178.32,178.32,178.02,178.03,1402.0,172.7812,172.7812,172.4905,172.5002,1402.0
2022-04-19 13:05:00,178.05,178.05,177.73,177.73,4465.0,172.5196,172.5196,172.2095,172.2095,4465.0
2022-04-19 13:10:00,177.75,177.8,177.71,177.71,1802.0,172.2289,172.2773,172.1901,172.1901,1802.0
2022-04-19 13:15:00,177.74,177.95,177.71,177.95,1650.0,172.2192,172.4227,172.1901,172.4227,1650.0
2022-04-19 13:20:00,177.95,178.04,177.92,177.96,2810.0,172.4227,172.5099,172.3936,172.4323,2810.0
2022-04-19 13:25:00,177.94,178.3,177.93,178.3,195001.0,172.413,172.7618,172.4033,172.7618,195001.0
2022-04-19 13:30:00,178.4,178.74,178.4,178.69,2050.0,172.8587,173.1881,172.8587,173.1397,2050.0
2022-04-19 13:35:00,178.66,178.73,178.43,178.56,8724.0,173.1106,173.1784,172.8877,173.0137,8724.0
2022-04-19 13:40:00,178.59,178.81,178.5,178.77,18032.0,173.0428,173.2559,172.9556,173.2172,18032.0
2022-04-19 13:45:00,178.81,178.84,178.76,178.76,2052.0,173.2559,173.285,173.2075,173.2075,2052.0
2022-04-19 13:50:00,178.75,179.0,178.74,178.95,2791.0,173.1978,173.44,173.1881,173.3916,2791.0
2022-04-19 13:55:00,178.97,179.01,178.87,178.87,7758.0,173.411,173.4497,173.3141,173.3141,7758.0
2022-04-19 14:00:00,178.78,178.81,178.63,178.66,2801.0,173.2269,173.2559,173.0815,173.1106,2801.0
2022-04-19 14:05:00,178.69,178.7,178.49,178.56,3887.0,173.1397,173.1494,172.9459,173.0137,3887.0
2022-04-19 14:10:00,178.49,178.49,178.35,178.43,1039.0,172.9459,172.9459,172.8102,172.8877,1039.0
2022-04-19 14:15:00,178.37,178.37,178.15,178.15,3307.0,172.8296,172.8296,172.6164,172.6164,3307.0
2022-04-19 14:20:00,178.18,178.4,178.17,178.25,6664.0,172.6455,172.8587,172.6358,172.7133,6664.0
2022-04-19 14:25:00,178.21,178.33,178.21,178.31,3101.0,172.6746,172.7909,172.6746,172.7715,3101.0
2022-04-19 14:30:00,178.27,178.38,178.2,178.27,2987.0,172.7327,172.8393,172.6649,172.7327,2987.0
2022-04-19 14:35:00,178.31,178.45,178.3,178.41,5606.0,172.7715,172.9071,172.7618,172.8684,5606.0
2022-04-19 14:40:00,178.46,178.61,178.42,178.61,2122.0,172.9168,173.0622,172.8781,173.0622,2122.0
2022-04-19 14:45:00,178.69,178.86,178.69,178.85,2658.0,173.1397,173.3044,173.1397,173.2947,2658.0
2022-04-19 14:50:00,178.86,179.01,178.86,178.88,4744.0,173.3044,173.4497,173.3044,173.3238,4744.0
2022-04-19 14:55:00,178.89,179.0,178.78,178.82,7982.0,173.3335,173.44,173.2269,173.2656,7982.0
2022-04-19 15:00:00,178.8,178.98,178.8,178.91,800.0,173.2463,173.4207,173.2463,173.3528,800.0
2022-04-19 15:05:00,178.83,179.01,178.81,178.9,11291.0,173.2753,173.4497,173.2559,173.3431,11291.0
2022-04-19 15:10:00,178.89,178.99,178.82,178.9,20625.0,173.3335,173.4304,173.2656,173.3431,20625.0
2022-04-19 15:15:00,178.9,178.95,178.84,178.89,15688.0,173.3431,173.3916,173.285,173.3335,15688.0
2022-04-19 15:20:00,178.89,178.91,178.7,178.89,32470.0,173.3335,173.3528,173.1494,173.3335,32470.0
2022-04-19 15:25:00,178.91,179.07,178.91,179.0,13103.0,173.3528,173.5079,173.3528,173.44,13103.0
2022-04-19 15:30:00,178.93,179.05,178.79,178.98,26376.0,173.3722,173.4885,173.2366,173.4207,26376.0
2022-04-19 15:35:00,179.0,179.29,179.0,179.29,8723.0,173.44,173.721,173.44,173.721,8723.0
2022-04-19 15:40:00,179.22,179.53,179.19,179.24,13586.0,173.6532,173.9536,173.6241,173.6726,13586.0
2022-04-19 15:45:00,179.28,179.58,179.15,179.46,11003.0,173.7113,174.002,173.5854,173.8858,11003.0
2022-04-19 15:50:00,179.55,179.9,179.55,179.63,22134.0,173.973,174.3121,173.973,174.0505,22134.0
2022-04-19 15:55:00,179.6,179.64,179.4,179.57,86641.0,174.0214,174.0602,173.8276,173.9923,86641.0
2022-04-20 09:30:00,180.55,181.32,180.55,181.13,34378.0,174.9419,175.688,174.9419,175.5039,34378.0
2022-04-20 09:35:00,181.1,181.71,181.1,181.44,6428.0,175.4748,176.0659,175.4748,175.8043,6428.0
2022-04-20 09:40:00,181.42,181.98,181.42,181.68,2979.0,175.7849,176.3275,175.7849,176.0368,2979.0
2022-04-20 09:45:00,181.33,181.33,181.0,181.09,3041.0,175.6977,175.6977,175.3779,175.4651,3041.0
2022-04-20 09:50:00,181.45,181.45,181.25,181.35,900.0,175.8139,175.8139,175.6202,175.717,900.0
2022-04-20 09:55:00,181.17,181.51,181.17,181.5,1712.0,175.5426,175.8721,175.5426,175.8624,1712.0
2022-04-20 10:00:00,181.4,181.59,180.82,180.82,3426.0,175.7655,175.9496,175.2035,175.2035,3426.0
2022-04-20 10:05:00,180.91,181.58,180.91,181.49,3781.0,175.2907,175.9399,175.2907,175.8527,3781.0
2022-04-20 10:10:00,181.42,181.42,180.56,180.67,7693.0,175.7849,175.7849,174.9516,175.0582,7693.0
2022-04-20 10:15:00,180.6,181.11,180.6,181.08,4922.0,174.9903,175.4845,174.9903,175.4554,4922.0
2022-04-20 10:20:00,181.05,181.39,180.92,181.08,4464.0,175.4264,175.7558,175.3004,175.4554,4464.0
2022-04-20 10:25:00,181.0,181.23,181.0,181.14,19609.0,175.3779,175.6008,175.3779,175.5136,19609.0
2022-04-20 10:30:00,181.2,181.52,181.06,181.41,3209.0,175.5717,175.8818,175.4361,175.7752,3209.0
2022-04-20 10:35:00,181.54,181.61,181.47,181.61,17865.0,175.9011,175.969,175.8333,175.969,17865.0
2022-04-20 10:40:00,181.65,182.01,181.57,182.0,6738.0,176.0077,176.3565,175.9302,176.3469,6738.0
2022-04-20 10:45:00,181.96,182.01,181.75,181.87,27467.0,176.3081,176.3565,176.1046,176.2209,27467.0
2022-04-20 10:50:00,181.8,182.09,181.79,182.05,1199.0,176.1531,176.4341,176.1434,176.3953,1199.0
2022-04-20 10:55:00,182.06,182.27,181.98,182.01,2314.0,176.405,176.6085,176.3275,176.3565,2314.0
2022-04-20 11:00:00,182.05,182.09,181.59,181.83,3178.0,176.3953,176.4341,175.9496,176.1821,3178.0
2022-04-20 11:05:00,181.9,181.97,181.77,181.92,2620.0,176.25,176.3178,176.124,176.2693,2620.0
2022-04-20 11:10:00,181.99,182.55,181.93,182.55,2663.0,176.3372,176.8798,176.279,176.8798,2663.0
2022-04-20 11:15:00,182.53,182.54,182.19,182.19,4510.0,176.8604,176.8701,176.531,176.531,4510.0
2022-04-20 11:20:00,182.14,182.34,182.1,182.28,2764.0,176.4825,176.6763,176.4438,176.6182,2764.0
2022-04-20 11:25:00,182.21,182.34,182.15,182.34,1040.0,176.5503,176.6763,176.4922,176.6763,1040.0
2022-04-20 11:30:00,182.39,182.54,182.35,182.49,9398.0,176.7247,176.8701,176.686,176.8216,9398.0
2022-04-20 11:35:00,182.53,183.12,182.53,182.97,22799.0,176.8604,177.4321,176.8604,177.2867,22799.0
2022-04-20 11:40:00,182.86,183.1,182.7,182.82,9509.0,177.1801,177.4127,177.0251,177.1414,9509.0
2022-04-20 11:45:00,182.81,182.85,182.66,182.85,5046.0,177.1317,177.1705,176.9864,177.1705,5046.0
2022-04-20 11:50:00,182.85,183.31,182.85,183.31,9099.0,177.1705,177.6162,177.1705,177.6162,9099.0
2022-04-20 11:55:00,183.3,183.74,183.24,183.59,30699.0,177.6065,178.0328,177.5483,177.8875,30699.0
2022-04-20 12:00:00,183.56,183.59,183.21,183.29,5304.0,177.8584,177.8875,177.5193,177.5968,5304.0
2022-04-20 12:05:00,183.41,183.86,183.41,183.84,12771.0,177.7131,178.1491,177.7131,178.1297,12771.0
2022-04-20 12:10:00,183.84,183.99,183.7,183.97,27397.0,178.1297,178.275,177.9941,178.2557,27397.0
2022-04-20 12:15:00,183.9,184.15,183.42,183.5,10214.0,178.1878,178.4301,177.7228,177.8003,10214.0
2022-04-20 12:20:00,183.52,183.73,183.52,183.69,1551.0,177.8196,178.0231,177.8196,177.9844,1551.0
2022-04-20 12:25:00,183.7,183.71,183.3,183.42,3851.0,177.9941,178.0037,177.6065,177.7228,3851.0
2022-04-20 12:30:00,183.36,183.63,183.34,183.34,3622.0,177.6646,177.9262,177.6452,177.6452,3622.0
2022-04-20 12:35:00,183.33,183.63,183.33,183.54,2492.0,177.6355,177.9262,177.6355,177.839,2492.0
2022-04-20 12:40:00,183.47,183.72,183.47,183.72,2566.0,177.7712,178.0134,177.7712,178.0134,2566.0
2022-04-20 12:45:00,183.71,183.81,183.56,183.78,2926.0,178.0037,178.1006,177.8584,178.0716,2926.0
2022-04-20 12:50:00,183.83,183.89,183.81,183.81,1386.0,178.12,178.1782,178.1006,178.1006,1386.0
2022-04-20 12:55:00,183.78,183.85,183.63,183.64,2562.0,178.0716,178.1394,177.9262,177.9359,2562.0
2022-04-20 13:00:00,183.69,183.83,183.65,183.83,3162.0,177.9844,178.12,177.9456,178.12,3162.0
2022-04-20 13:05:00,183.87,183.88,183.04,183.09,40519.0,178.1588,178.1685,177.3546,177.403,40519.0
2022-04-20 13:10:00,183.13,183.54,183.08,183.54,18068.0,177.4418,177.839,177.3933,177.839,18068.0
2022-04-20 13:15:00,183.57,183.79,183.56,183.68,19876.0,177.8681,178.0813,177.8584,177.9747,19876.0
2022-04-20 13:20:00,183.64,183.8,183.61,183.77,6308.0,177.9359,178.0909,177.9069,178.0619,6308.0
2022-04-20 13:25:00,183.78,183.85,183.31,183.36,7609.0,178.0716,178.1394,177.6162,177.6646,7609.0
2022-04-20 13:30:00,183.31,183.31,182.99,183.04,1501.0,177.6162,177.6162,177.3061,177.3546,1501.0
2022-04-20 13:35:00,183.09,183.22,183.03,183.2,3096.0,177.403,177.529,177.3449,177.5096,3096.0
2022-04-20 13:40:00,183.24,183.55,183.24,183.51,1007.0,177.5483,177.8487,177.5483,177.81,1007.0
2022-04-20 13:45:00,183.55,183.73,183.51,183.51,2430.0,177.8487,178.0231,177.81,177.81,2430.0
2022-04-20 13:50:00,183.53,183.56,183.4,183.49,3002.0,177.8293,177.8584,177.7034,177.7906,3002.0
2022-04-20 13:55:00,183.43,183.56,183.42,183.56,1350.0,177.7324,177.8584,177.7228,177.8584,1350.0
2022-04-20 14:00:00,183.53,183.72,183.53,183.62,3118.0,177.8293,178.0134,177.8293,177.9165,3118.0
2022-04-20 14:05:00,183.66,183.67,183.56,183.59,1170.0,177.9553,177.965,177.8584,177.8875,1170.0
2022-04-20 14:10:00,183.61,183.79,183.55,183.56,1200.0,177.9069,178.0813,177.8487,177.8584,1200.0
2022-04-20 14:15:00,183.6,183.66,183.41,183.47,2101.0,177.8972,177.9553,177.7131,177.7712,2101.0
2022-04-20 14:20:00,183.42,183.6,183.38,183.6,2404.0,177.7228,177.8972,177.684,177.8972,2404.0
2022-04-20 14:25:00,183.58,183.75,183.56,183.6,4486.0,177.8778,178.0425,177.8584,177.8972,4486.0
2022-04-20 14:30:00,183.55,183.58,183.49,183.53,1610.0,177.8487,177.8778,177.7906,177.8293,1610.0
2022-04-20 14:35:00,183.55,183.55,183.29,183.29,3258.0,177.8487,177.8487,177.5968,177.5968,3258.0
2022-04-20 14:40:00,183.26,183.55,183.13,183.54,9502.0,177.5677,177.8487,177.4418,177.839,9502.0
2022-04-20 14:45:00,183.55,183.83,183.51,183.58,14364.0,177.8487,178.12,177.81,177.8778,14364.0
2022-04-20 14:50:00,183.5,183.51,183.1,183.1,5485.0,177.8003,177.81,177.4127,177.4127,5485.0
2022-04-20 14:55:00,183.11,183.2,183.05,183.11,2198.0,177.4224,177.5096,177.3642,177.4224,2198.0
2022-04-20 15:00:00,183.13,183.22,183.1,183.22,2100.0,177.4418,177.529,177.4127,177.529,2100.0
2022-04-20 15:05:00,183.15,183.21,183.07,183.08,3737.0,177.4611,177.5193,177.3836,177.3933,3737.0
2022-04-20 15:10:00,183.12,183.39,183.0,183.38,5363.0,177.4321,177.6937,177.3158,177.684,5363.0
2022-04-20 15:15:00,183.39,183.57,183.29,183.44,6425.0,177.6937,177.8681,177.5968,177.7421,6425.0
2022-04-20 15:20:00,183.46,183.79,183.41,183.74,8942.0,177.7615,178.0813,177.7131,178.0328,8942.0
2022-04-20 15:25:00,183.78,184.17,183.78,183.94,14197.0,178.0716,178.4495,178.0716,178.2266,14197.0
2022-04-20 15:30:00,183.99,184.05,183.8,183.87,4794.0,178.275,178.3332,178.0909,178.1588,4794.0
2022-04-20 15:35:00,183.82,184.03,183.81,183.95,5987.0,178.1103,178.3138,178.1006,178.2363,5987.0
2022-04-20 15:40:00,183.93,184.12,183.82,184.07,13402.0,178.2169,178.401,178.1103,178.3526,13402.0
2022-04-20 15:45:00,184.07,184.42,184.07,184.24,23240.0,178.3526,178.6917,178.3526,178.5173,23240.0
2022-04-20 15:50:00,184.24,184.3,184.07,184.15,24026.0,178.5173,178.5754,178.3526,178.4301,24026.0
2022-04-20 15:55:00,184.15,184.16,183.79,183.99,58427.0,178.4301,178.4398,178.0813,178.275,58427.0
2022-04-21 09:30:00,185.0,186.18,184.81,185.7,19770.0,179.2537,180.397,179.0696,179.9319,19770.0
2022-04-21 09:35:00,185.87,186.1,185.24,185.24,7301.0,180.0967,180.3195,179.4862,179.4862,7301.0
2022-04-21 09:40:00,185.11,185.34,185.02,185.18,1514.0,179.3603,179.5831,179.2731,179.4281,1514.0
2022-04-21 09:45:00,185.3,185.81,185.22,185.64,9580.0,179.5444,180.0385,179.4668,179.8738,9580.0
2022-04-21 09:50:00,185.6,185.8,185.51,185.51,7706.0,179.835,180.0288,179.7478,179.7478,7706.0
2022-04-21 09:55:00,185.65,186.13,185.65,185.77,45491.0,179.8835,180.3486,179.8835,179.9998,45491.0
2022-04-21 10:00:00,185.92,186.91,185.91,186.43,2957.0,180.1451,181.1043,180.1354,180.6393,2957.0
2022-04-21 10:05:00,186.48,186.48,186.31,186.32,1965.0,180.6877,180.6877,180.523,180.5327,1965.0
2022-04-21 10:10:00,186.36,186.64,186.24,186.52,2605.0,180.5714,180.8427,180.4552,180.7265,2605.0
2022-04-21 10:15:00,186.49,186.97,186.49,186.5,10412.0,180.6974,181.1625,180.6974,180.7071,10412.0
2022-04-21 10:20:00,186.53,186.77,186.49,186.7,2721.0,180.7362,180.9687,180.6974,180.9009,2721.0
2022-04-21 10:25:00,186.82,187.0,186.78,186.99,2700.0,181.0171,181.1916,180.9784,181.1819,2700.0
2022-04-21 10:30:00,187.02,187.02,186.74,186.86,3504.0,181.2109,181.2109,180.9396,181.0559,3504.0
2022-04-21 10:35:00,186.92,186.95,186.73,186.95,2803.0,181.114,181.1431,180.9299,181.1431,2803.0
2022-04-21 10:40:00,186.88,186.97,186.78,186.82,3386.0,181.0753,181.1625,180.9784,181.0171,3386.0
2022-04-21 10:45:00,186.86,186.86,186.59,186.62,3950.0,181.0559,181.0559,180.7943,180.8234,3950.0
2022-04-21 10:50:00,186.6,186.61,186.37,186.54,2675.0,180.804,180.8137,180.5811,180.7458,2675.0
2022-04-21 10:55:00,186.6,186.63,186.32,186.35,3843.0,180.804,180.833,180.5327,180.5617,3843.0
2022-04-21 11:00:00,186.3,186.35,186.08,186.14,1679.0,180.5133,180.5617,180.3001,180.3583,1679.0
2022-04-21 11:05:00,186.18,186.19,186.02,186.04,2832.0,180.397,180.4067,180.242,180.2614,2832.0
2022-04-21 11:10:00,186.11,186.34,186.1,186.1,3593.0,180.3292,180.5521,180.3195,180.3195,3593.0
2022-04-21 11:15:00,186.05,186.05,185.79,185.86,2771.0,180.2711,180.2711,180.0191,180.087,2771.0
2022-04-21 11:20:00,185.79,186.09,185.71,186.09,1184.0,180.0191,180.3098,179.9416,180.3098,1184.0
2022-04-21 11:25:00,186.16,186.34,185.9,185.9,1863.0,180.3776,180.5521,180.1257,180.1257,1863.0
2022-04-21 11:30:00,185.93,186.02,185.76,186.02,744.0,180.1548,180.242,179.9901,180.242,744.0
2022-04-21 11:35:00,185.99,186.03,185.9,185.96,1285.0,180.2129,180.2517,180.1257,180.1839,1285.0
2022-04-21 11:40:00,185.94,186.02,185.94,185.95,600.0,180.1645,180.242,180.1645,180.1742,600.0
2022-04-21 11:45:00,185.83,185.91,185.69,185.84,6550.0,180.0579,180.1354,179.9222,180.0676,6550.0
2022-04-21 11:50:00,185.77,185.86,185.72,185.76,1100.0,179.9998,180.087,179.9513,179.9901,1100.0
2022-04-21 11:55:00,185.76,185.76,185.65,185.68,1014.0,179.9901,179.9901,179.8835,179.9126,1014.0
2022-04-21 12:00:00,185.61,185.75,185.41,185.41,2367.0,179.8447,179.9804,179.6509,179.6509,2367.0
2022-04-21 12:05:00,185.4,185.54,185.35,185.39,1594.0,179.6413,179.7769,179.5928,179.6316,1594.0
2022-04-21 12:10:00,185.33,185.44,185.24,185.37,1923.0,179.5734,179.68,179.4862,179.6122,1923.0
2022-04-21 12:15:00,185.45,185.55,185.39,185.47,1968.0,179.6897,179.7866,179.6316,179.7091,1968.0
2022-04-21 12:20:00,185.46,185.47,185.31,185.31,931.0,179.6994,179.7091,179.554,179.554,931.0
2022-04-21 12:25:00,185.23,185.27,185.06,185.17,1790.0,179.4765,179.5153,179.3118,179.4184,1790.0
2022-04-21 12:30:00,185.2,185.33,185.2,185.27,787.0,179.4475,179.5734,179.4475,179.5153,787.0
2022-04-21 12:35:00,185.31,185.44,185.29,185.37,1695.0,179.554,179.68,179.5347,179.6122,1695.0
2022-04-21 12:40:00,185.4,185.6,185.39,185.55,2309.0,179.6413,179.835,179.6316,179.7866,2309.0
2022-04-21 12:45:00,185.56,185.72,185.41,185.41,4510.0,179.7963,179.9513,179.6509,179.6509,4510.0
2022-04-21 12:50:00,185.45,185.54,185.17,185.42,5230.0,179.6897,179.7769,179.4184,179.6606,5230.0
2022-04-21 12:55:00,185.39,185.43,185.0,185.0,4798.0,179.6316,179.6703,179.2537,179.2537,4798.0
2022-04-21 13:00:00,184.92,185.14,184.92,185.11,3524.0,179.1762,179.3893,179.1762,179.3603,3524.0
2022-04-21 13:05:00,185.09,185.14,185.02,185.14,1900.0,179.3409,179.3893,179.2731,179.3893,1900.0
2022-04-21 13:10:00,185.08,185.25,185.03,185.25,2339.0,179.3312,179.4959,179.2827,179.4959,2339.0
2022-04-21 13:15:00,185.2,185.28,184.98,185.12,7225.0,179.4475,179.525,179.2343,179.3699,7225.0
2022-04-21 13:20:00,185.15,185.42,185.15,185.25,2068.0,179.399,179.6606,179.399,179.4959,2068.0
2022-04-21 13:25:00,185.19,185.31,185.11,185.31,3705.0,179.4378,179.554,179.3603,179.554,3705.0
2022-04-21 13:30:00,185.41,185.53,185.35,185.4,1944.0,179.6509,179.7672,179.5928,179.6413,1944.0
2022-04-21 13:35:00,185.38,185.5,185.32,185.38,1560.0,179.6219,179.7381,179.5637,179.6219,1560.0
2022-04-21 13:40:00,185.4,185.55,185.23,185.41,2264.0,179.6413,179.7866,179.4765,179.6509,2264.0
2022-04-21 13:45:00,185.42,185.93,185.37,185.74,2751.0,179.6606,180.1548,179.6122,179.9707,2751.0
2022-04-21 13:50:00,185.68,185.69,185.48,185.56,5446.0,179.9126,179.9222,179.7188,179.7963,5446.0
2022-04-21 13:55:00,185.47,185.52,185.23,185.24,2966.0,179.7091,179.7575,179.4765,179.4862,2966.0
2022-04-21 14:00:00,185.21,185.21,184.69,184.85,4906.0,179.4572,179.4572,178.9533,179.1083,4906.0
2022-04-21 14:05:00,184.88,184.89,184.66,184.77,5420.0,179.1374,179.1471,178.9242,179.0308,5420.0
2022-04-21 14:10:00,184.79,184.92,184.73,184.77,1165.0,179.0502,179.1762,178.9921,179.0308,1165.0
2022-04-21 14:15:00,184.88,184.88,184.58,184.6,15334.0,179.1374,179.1374,178.8467,178.8661,15334.0
2022-04-21 14:20:00,184.68,184.88,184.41,184.47,1816.0,178.9436,179.1374,178.682,178.7401,1816.0
2022-04-21 14:25:00,184.49,184.59,184.43,184.54,1563.0,178.7595,178.8564,178.7014,178.808,1563.0
2022-04-21 14:30:00,184.55,184.78,184.44,184.78,2512.0,178.8177,179.0405,178.7111,179.0405,2512.0
2022-04-21 14:35:00,184.77,185.0,184.68,184.68,1754.0,179.0308,179.2537,178.9436,178.9436,1754.0
2022-04-21 14:40:00,184.7,184.7,184.45,184.46,3818.0,178.963,178.963,178.7208,178.7304,3818.0
2022-04-21 14:45:00,184.47,184.5,184.24,184.24,2106.0,178.7401,178.7692,178.5173,178.5173,2106.0
2022-04-21 14:50:00,184.14,184.46,184.11,184.39,5103.0,178.4204,178.7304,178.3913,178.6626,5103.0
2022-04-21 14:55:00,184.37,184.47,184.24,184.31,46808.0,178.6432,178.7401,178.5173,178.5851,46808.0
2022-04-21 15:00:00,184.24,184.24,183.98,183.99,2666.0,178.5173,178.5173,178.2654,178.275,2666.0
2022-04-21 15:05:00,183.89,184.02,183.52,183.6,5389.0,178.1782,178.3041,177.8196,177.8972,5389.0
2022-04-21 15:10:00,183.61,183.69,183.49,183.49,2705.0,177.9069,177.9844,177.7906,177.7906,2705.0
2022-04-21 15:15:00,183.58,183.93,183.55,183.93,6111.0,177.8778,178.2169,177.8487,178.2169,6111.0
2022-04-21 15:20:00,183.96,184.09,183.86,184.09,6608.0,178.246,178.3719,178.1491,178.3719,6608.0
2022-04-21 15:25:00,183.99,184.23,183.86,184.2,4449.0,178.275,178.5076,178.1491,178.4785,4449.0
2022-04-21 15:30:00,184.12,184.15,183.79,183.8,4710.0,178.401,178.4301,178.0813,178.0909,4710.0
2022-04-21 15:35:00,183.74,183.98,183.53,183.89,9654.0,178.0328,178.2654,177.8293,178.1782,9654.0
2022-04-21 15:40:00,183.9,184.0,183.75,183.86,11452.0,178.1878,178.2847,178.0425,178.1491,11452.0
2022-04-21 15:45:00,183.81,183.88,183.4,183.43,14541.0,178.1006,178.1685,177.7034,177.7324,14541.0
2022-04-21 15:50:00,183.48,184.13,183.48,183.88,17305.0,177.7809,178.4107,177.7809,178.1685,17305.0
2022-04-21 15:55:00,183.85,184.17,183.82,184.15,87227.0,178.1394,178.4495,178.1103,178.4301,87227.0
2022-04-22 09:30:00,182.61,183.6,181.48,183.41,12218.0,176.9379,177.8972,175.843,177.7131,12218.0
2022-04-22 09:35:00,183.12,183.16,182.15,182.58,4427.0,177.4321,177.4708,176.4922,176.9088,4427.0
2022-04-22 09:40:00,182.73,182.94,182.45,182.79,11700.0,177.0542,177.2577,176.7829,177.1123,11700.0
2022-04-22 09:45:00,182.82,182.9,181.83,182.0,100381.0,177.1414,177.2189,176.1821,176.3469,100381.0
2022-04-22 09:50:00,182.0,182.04,181.49,181.6,30826.0,176.3469,176.3856,175.8527,175.9593,30826.0
2022-04-22 09:55:00,181.8,181.97,181.39,181.64,4750.0,176.1531,176.3178,175.7558,175.998,4750.0
2022-04-22 10:00:00,181.52,181.62,181.09,181.55,5124.0,175.8818,175.9787,175.4651,175.9108,5124.0
2022-04-22 10:05:00,181.6,181.97,181.6,181.64,2230.0,175.9593,176.3178,175.9593,175.998,2230.0
2022-04-22 10:10:00,181.65,181.65,181.27,181.27,3204.0,176.0077,176.0077,175.6395,175.6395,3204.0
2022-04-22 10:15:00,181.39,181.52,181.27,181.43,1933.0,175.7558,175.8818,175.6395,175.7946,1933.0
2022-04-22 10:20:00,181.24,181.45,181.23,181.23,2439.0,175.6105,175.8139,175.6008,175.6008,2439.0
2022-04-22 10:25:00,181.35,181.73,181.33,181.61,19000.0,175.717,176.0852,175.6977,175.969,19000.0
2022-04-22 10:30:00,181.51,182.01,181.5,181.84,12300.0,175.8721,176.3565,175.8624,176.1918,12300.0
2022-04-22 10:35:00,181.69,181.7,180.92,180.99,1950.0,176.0465,176.0562,175.3004,175.3682,1950.0
2022-04-22 10:40:00,180.92,181.1,180.87,181.1,2801.0,175.3004,175.4748,175.252,175.4748,2801.0
2022-04-22 10:45:00,180.97,180.97,180.74,180.77,3699.0,175.3489,175.3489,175.126,175.1551,3699.0
2022-04-22 10:50:00,180.82,180.97,180.78,180.92,1932.0,175.2035,175.3489,175.1648,175.3004,1932.0
2022-04-22 10:55:00,181.04,181.45,181.04,181.13,3664.0,175.4167,175.8139,175.4167,175.5039,3664.0
2022-04-22 11:00:00,181.18,181.24,181.05,181.13,2408.0,175.5523,175.6105,175.4264,175.5039,2408.0
2022-04-22 11:05:00,181.17,181.53,181.01,181.45,2735.0,175.5426,175.8915,175.3876,175.8139,2735.0
2022-04-22 11:10:00,181.55,181.71,181.37,181.57,4408.0,175.9108,176.0659,175.7364,175.9302,4408.0
2022-04-22 11:15:00,181.6,181.87,181.57,181.87,2041.0,175.9593,176.2209,175.9302,176.2209,2041.0
2022-04-22 11:20:00,182.01,182.07,181.84,181.89,3825.0,176.3565,176.4147,176.1918,176.2403,3825.0
2022-04-22 11:25:00,181.83,181.84,181.67,181.74,1771.0,176.1821,176.1918,176.0271,176.0949,1771.0
2022-04-22 11:30:00,181.74,181.81,181.25,181.25,2121.0,176.0949,176.1628,175.6202,175.6202,2121.0
2022-04-22 11:35:00,181.21,181.33,181.0,181.22,3299.0,175.5814,175.6977,175.3779,175.5911,3299.0
2022-04-22 11:40:00,181.22,181.29,180.92,181.07,3031.0,175.5911,175.6589,175.3004,175.4457,3031.0
2022-04-22 11:45:00,181.0,181.24,180.65,180.8,64085.0,175.3779,175.6105,175.0388,175.1841,64085.0
2022-04-22 11:50:00,180.7,180.74,180.25,180.25,3487.0,175.0872,175.126,174.6512,174.6512,3487.0
2022-04-22 11:55:00,180.31,180.34,180.21,180.31,2350.0,174.7094,174.7384,174.6125,174.7094,2350.0
2022-04-22 12:00:00,180.31,180.38,180.1,180.17,4270.0,174.7094,174.7772,174.5059,174.5737,4270.0
2022-04-22 12:05:00,180.11,180.12,179.86,179.91,5627.0,174.5156,174.5253,174.2733,174.3218,5627.0
2022-04-22 12:10:00,179.88,179.9,179.59,179.75,8902.0,174.2927,174.3121,174.0117,174.1667,8902.0
2022-04-22 12:15:00,179.75,179.96,179.72,179.9,8391.0,174.1667,174.3702,174.1377,174.3121,8391.0
2022-04-22 12:20:00,179.95,180.01,179.82,180.01,2027.0,174.3605,174.4187,174.2346,174.4187,2027.0
2022-04-22 12:25:00,179.98,180.1,179.92,180.01,7227.0,174.3896,174.5059,174.3315,174.4187,7227.0
2022-04-22 12:30:00,180.29,180.46,180.18,180.46,2373.0,174.69,174.8547,174.5834,174.8547,2373.0
2022-04-22 12:35:00,180.45,180.66,180.44,180.62,5730.0,174.845,175.0485,174.8353,175.0097,5730.0
2022-04-22 12:40:00,180.73,180.73,180.51,180.61,1697.0,175.1163,175.1163,174.9031,175.0,1697.0
2022-04-22 12:45:00,180.78,180.82,180.57,180.61,2558.0,175.1648,175.2035,174.9613,175.0,2558.0
2022-04-22 12:50:00,180.67,180.67,180.43,180.43,802.0,175.0582,175.0582,174.8256,174.8256,802.0
2022-04-22 12:55:00,180.44,180.48,180.41,180.41,900.0,174.8353,174.8741,174.8062,174.8062,900.0
2022-04-22 13:00:00,180.34,180.44,180.23,180.32,2167.0,174.7384,174.8353,174.6318,174.719,2167.0
2022-04-22 13:05:00,180.36,180.47,180.29,180.44,1512.0,174.7578,174.8644,174.69,174.8353,1512.0
2022-04-22 13:10:00,180.37,180.43,180.24,180.36,4291.0,174.7675,174.8256,174.6415,174.7578,4291.0
2022-04-22 13:15:00,180.32,180.44,180.27,180.44,1733.0,174.719,174.8353,174.6706,174.8353,1733.0
2022-04-22 13:20:00,180.23,180.3,179.92,180.18,2010.0,174.6318,174.6997,174.3315,174.5834,2010.0
2022-04-22 13:25:00,180.23,180.51,180.23,180.49,1899.0,174.6318,174.9031,174.6318,174.8838,1899.0
2022-04-22 13:30:00,180.39,180.52,180.39,180.51,737.0,174.7869,174.9128,174.7869,174.9031,737.0
2022-04-22 13:35:00,180.45,180.48,180.13,180.28,8620.0,174.845,174.8741,174.5349,174.6803,8620.0
2022-04-22 13:40:00,180.21,180.36,180.11,180.32,3189.0,174.6125,174.7578,174.5156,174.719,3189.0
2022-04-22 13:45:00,180.28,180.61,180.27,180.55,2170.0,174.6803,175.0,174.6706,174.9419,2170.0
2022-04-22 13:50:00,180.53,180.64,180.43,180.48,2324.0,174.9225,175.0291,174.8256,174.8741,2324.0
2022-04-22 13:55:00,180.48,180.63,180.13,180.13,3661.0,174.8741,175.0194,174.5349,174.5349,3661.0
2022-04-22 14:00:00,180.19,180.36,179.96,179.96,2097.0,174.5931,174.7578,174.3702,174.3702,2097.0
2022-04-22 14:05:00,179.99,180.22,179.99,180.12,1329.0,174.3993,174.6221,174.3993,174.5253,1329.0
2022-04-22 14:10:00,180.17,180.35,180.1,180.11,1639.0,174.5737,174.7481,174.5059,174.5156,1639.0
2022-04-22 14:15:00,180.09,180.82,180.08,180.8,1508.0,174.4962,175.2035,174.4865,175.1841,1508.0
2022-04-22 14:20:00,180.7,180.72,180.03,180.24,26135.0,175.0872,175.1066,174.438,174.6415,26135.0
2022-04-22 14:25:00,180.22,180.23,179.94,179.94,2378.0,174.6221,174.6318,174.3508,174.3508,2378.0
2022-04-22 14:30:00,179.93,180.06,179.78,179.78,2702.0,174.3412,174.4671,174.1958,174.1958,2702.0
2022-04-22 14:35:00,179.72,179.96,179.72,179.81,1474.0,174.1377,174.3702,174.1377,174.2249,1474.0
2022-04-22 14:40:00,179.84,179.89,179.78,179.8,800.0,174.254,174.3024,174.1958,174.2152,800.0
2022-04-22 14:45:00,179.89,179.91,179.86,179.86,1192.0,174.3024,174.3218,174.2733,174.2733,1192.0
2022-04-22 14:50:00,179.86,179.87,179.67,179.68,3048.0,174.2733,174.283,174.0892,174.0989,3048.0
2022-04-22 14:55:00,179.63,179.69,179.47,179.69,2570.0,174.0505,174.1086,173.8954,174.1086,2570.0
2022-04-22 15:00:00,179.74,179.74,179.36,179.43,1515.0,174.1571,174.1571,173.7889,173.8567,1515.0
2022-04-22 15:05:00,179.49,179.56,179.22,179.24,4876.0,173.9148,173.9826,173.6532,173.6726,4876.0
2022-04-22 15:10:00,179.17,179.72,179.05,179.72,2831.0,173.6048,174.1377,173.4885,174.1377,2831.0
2022-04-22 15:15:00,179.67,180.0,179.64,179.93,3266.0,174.0892,174.409,174.0602,174.3412,3266.0
2022-04-22 15:20:00,179.98,179.99,179.57,179.57,3396.0,174.3896,174.3993,173.9923,173.9923,3396.0
2022-04-22 15:25:00,179.65,179.71,179.39,179.39,4582.0,174.0699,174.128,173.8179,173.8179,4582.0
2022-04-22 15:30:00,179.54,180.05,179.53,180.01,4355.0,173.9633,174.4574,173.9536,174.4187,4355.0
2022-04-22 15:35:00,179.99,180.13,179.77,179.88,4276.0,174.3993,174.5349,174.1861,174.2927,4276.0
2022-04-22 15:40:00,179.95,180.0,179.41,179.52,5433.0,174.3605,174.409,173.8373,173.9439,5433.0
2022-04-22 15:45:00,179.45,179.45,179.11,179.19,8486.0,173.8761,173.8761,173.5466,173.6241,8486.0
2022-04-22 15:50:00,179.13,179.16,178.46,178.48,13892.0,173.566,173.5951,172.9168,172.9362,13892.0
2022-04-22 15:55:00,178.52,178.54,177.92,178.01,50128.0,172.975,172.9943,172.3936,172.4808,50128.0
2022-04-25 09:30:00,177.4,177.57,176.15,176.29,14903.0,171.8897,172.0545,170.6786,170.8142,14903.0
2022-04-25 09:35:00,176.39,177.43,176.39,176.76,4841.0,170.9111,171.9188,170.9111,171.2696,4841.0
2022-04-25 09:40:00,176.67,176.79,175.5,175.51,103398.0,171.1824,171.2987,170.0488,170.0584,103398.0
2022-04-25 09:45:00,175.59,176.53,175.48,176.53,12818.0,170.136,171.0468,170.0294,171.0468,12818.0
2022-04-25 09:50:00,176.56,176.63,175.33,175.35,9708.0,171.0758,171.1437,169.884,169.9034,9708.0
2022-04-25 09:55:00,175.33,175.73,174.82,174.82,19465.0,169.884,170.2716,169.3899,169.3899,19465.0
2022-04-25 10:00:00,174.75,174.96,174.4,174.48,6669.0,169.3221,169.5255,168.9829,169.0604,6669.0
2022-04-25 10:05:00,174.66,175.07,174.57,174.78,9800.0,169.2348,169.6321,169.1476,169.3511,9800.0
2022-04-25 10:10:00,174.83,174.83,174.25,174.6,38670.0,169.3996,169.3996,168.8376,169.1767,38670.0
2022-04-25 10:15:00,174.6,174.82,174.35,174.6,66041.0,169.1767,169.3899,168.9345,169.1767,66041.0
2022-04-25 10:20:00,174.61,174.77,174.2,174.59,58905.0,169.1864,169.3414,168.7891,169.167,58905.0
2022-04-25 10:25:00,174.59,175.08,174.51,174.51,23162.0,169.167,169.6418,169.0895,169.0895,23162.0
2022-04-25 10:30:00,174.61,175.23,174.6,175.16,7407.0,169.1864,169.7871,169.1767,169.7193,7407.0
2022-04-25 10:35:00,175.37,175.73,175.06,175.11,5136.0,169.9228,170.2716,169.6224,169.6709,5136.0
2022-04-25 10:40:00,175.03,175.28,174.75,174.75,3502.0,169.5934,169.8356,169.3221,169.3221,3502.0
2022-04-25 10:45:00,175.03,175.53,174.92,175.53,11697.0,169.5934,170.0778,169.4868,170.0778,11697.0
2022-04-25 10:50:00,175.48,175.48,175.1,175.29,4047.0,170.0294,170.0294,169.6612,169.8453,4047.0
2022-04-25 10:55:00,175.36,175.64,175.05,175.2,5878.0,169.9131,170.1844,169.6127,169.7581,5878.0
2022-04-25 11:00:00,175.08,175.13,174.99,175.06,3478.0,169.6418,169.6902,169.5546,169.6224,3478.0
2022-04-25 11:05:00,175.05,175.1,174.77,174.78,3895.0,169.6127,169.6612,169.3414,169.3511,3895.0
2022-04-25 11:10:00,174.67,175.08,174.52,174.78,4682.0,169.2445,169.6418,169.0992,169.3511,4682.0
2022-04-25 11:15:00,174.73,175.05,174.45,175.05,2187.0,169.3027,169.6127,169.0314,169.6127,2187.0
2022-04-25 11:20:00,174.94,175.2,174.94,175.12,2186.0,169.5062,169.7581,169.5062,169.6806,2186.0
2022-04-25 11:25:00,175.2,175.33,174.85,174.85,6823.0,169.7581,169.884,169.4189,169.4189,6823.0
2022-04-25 11:30:00,174.86,174.86,174.32,174.67,4514.0,169.4286,169.4286,168.9054,169.2445,4514.0
2022-04-25 11:35:00,174.91,174.98,174.44,174.55,1752.0,169.4771,169.5449,169.0217,169.1283,1752.0
2022-04-25 11:40:00,174.49,174.56,174.28,174.39,3386.0,169.0701,169.138,168.8667,168.9732,3386.0
2022-04-25 11:45:00,174.33,174.41,174.11,174.13,1953.0,168.9151,168.9926,168.7019,168.7213,1953.0
2022-04-25 11:50:00,174.25,174.39,174.04,174.05,1324.0,168.8376,168.9732,168.6341,168.6438,1324.0
2022-04-25 11:55:00,174.22,174.45,174.11,174.33,13255.0,168.8085,169.0314,168.7019,168.9151,13255.0
2022-04-25 12:00:00,174.23,174.27,174.09,174.25,2933.0,168.8182,168.857,168.6826,168.8376,2933.0
2022-04-25 12:05:00,174.27,174.82,174.27,174.75,2915.0,168.857,169.3899,168.857,169.3221,2915.0
2022-04-25 12:10:00,174.78,174.81,174.38,174.53,5464.0,169.3511,169.3802,168.9635,169.1089,5464.0
2022-04-25 12:15:00,174.56,174.62,174.13,174.28,4404.0,169.138,169.1961,168.7213,168.8667,4404.0
2022-04-25 12:20:00,174.47,175.17,174.47,175.17,1818.0,169.0507,169.729,169.0507,169.729,1818.0
2022-04-25 12:25:00,175.2,175.47,175.03,175.03,4574.0,169.7581,170.0197,169.5934,169.5934,4574.0
2022-04-25 12:30:00,175.01,175.38,174.82,175.15,3251.0,169.574,169.9325,169.3899,169.7096,3251.0
2022-04-25 12:35:00,175.13,175.43,175.13,175.43,1339.0,169.6902,169.9809,169.6902,169.9809,1339.0
2022-04-25 12:40:00,175.2,175.2,174.95,175.0,4015.0,169.7581,169.7581,169.5158,169.5643,4015.0
2022-04-25 12:45:00,174.95,175.25,174.94,175.18,2337.0,169.5158,169.8065,169.5062,169.7387,2337.0
2022-04-25 12:50:00,175.53,175.57,175.46,175.46,754.0,170.0778,170.1166,170.01,170.01,754.0
2022-04-25 12:55:00,175.39,175.57,175.35,175.49,3791.0,169.9422,170.1166,169.9034,170.0391,3791.0
2022-04-25 13:00:00,175.64,175.74,175.28,175.36,2007.0,170.1844,170.2813,169.8356,169.9131,2007.0
2022-04-25 13:05:00,175.46,175.93,175.37,175.93,1167.0,170.01,170.4654,169.9228,170.4654,1167.0
2022-04-25 13:10:00,175.89,176.3,175.89,176.07,10010.0,170.4266,170.8239,170.4266,170.6011,10010.0
2022-04-25 13:15:00,176.18,176.34,176.14,176.14,700.0,170.7076,170.8627,170.6689,170.6689,700.0
2022-04-25 13:20:00,176.14,176.14,175.96,175.97,477.0,170.6689,170.6689,170.4945,170.5042,477.0
2022-04-25 13:25:00,176.11,176.11,175.61,175.76,8499.0,170.6398,170.6398,170.1553,170.3007,8499.0
2022-04-25 13:30:00,175.77,176.02,175.74,175.84,3616.0,170.3104,170.5526,170.2813,170.3782,3616.0
2022-04-25 13:35:00,175.82,175.9,175.77,175.9,2312.0,170.3588,170.4363,170.3104,170.4363,2312.0
2022-04-25 13:40:00,175.97,176.11,175.92,175.93,2350.0,170.5042,170.6398,170.4557,170.4654,2350.0
2022-04-25 13:45:00,175.84,175.98,175.71,175.91,2806.0,170.3782,170.5138,170.2522,170.446,2806.0
2022-04-25 13:50:00,175.76,175.98,175.63,175.97,2100.0,170.3007,170.5138,170.1747,170.5042,2100.0
2022-04-25 13:55:00,175.92,175.97,175.8,175.8,4751.0,170.4557,170.5042,170.3394,170.3394,4751.0
2022-04-25 14:00:00,175.76,175.76,175.49,175.57,1301.0,170.3007,170.3007,170.0391,170.1166,1301.0
2022-04-25 14:05:00,175.67,175.89,175.59,175.89,1900.0,170.2135,170.4266,170.136,170.4266,1900.0
2022-04-25 14:10:00,176.24,176.37,176.08,176.37,2515.0,170.7658,170.8917,170.6107,170.8917,2515.0
2022-04-25 14:15:00,176.37,176.69,176.37,176.55,2239.0,170.8917,171.2018,170.8917,171.0661,2239.0
2022-04-25 14:20:00,176.49,176.78,176.49,176.73,1100.0,171.008,171.289,171.008,171.2406,1100.0
2022-04-25 14:25:00,176.75,177.15,176.75,177.15,2325.0,171.2599,171.6475,171.2599,171.6475,2325.0
2022-04-25 14:30:00,177.18,177.33,177.1,177.33,2555.0,171.6766,171.8219,171.5991,171.8219,2555.0
2022-04-25 14:35:00,177.24,177.28,176.99,176.99,3265.0,171.7347,171.7735,171.4925,171.4925,3265.0
2022-04-25 14:40:00,176.91,177.23,176.9,177.14,2597.0,171.415,171.725,171.4053,171.6378,2597.0
2022-04-25 14:45:00,177.04,177.5,177.04,177.44,1312.0,171.5409,171.9866,171.5409,171.9285,1312.0
2022-04-25 14:50:00,177.51,177.74,177.44,177.74,2388.0,171.9963,172.2192,171.9285,172.2192,2388.0
2022-04-25 14:55:00,177.68,177.8,177.45,177.5,2531.0,172.161,172.2773,171.9382,171.9866,2531.0
2022-04-25 15:00:00,177.56,177.56,177.11,177.15,1510.0,172.0448,172.0448,171.6087,171.6475,1510.0
2022-04-25 15:05:00,177.14,177.54,177.1,177.45,2992.0,171.6378,172.0254,171.5991,171.9382,2992.0
2022-04-25 15:10:00,177.52,177.72,177.52,177.72,1842.0,172.006,172.1998,172.006,172.1998,1842.0
2022-04-25 15:15:00,177.91,178.3,177.89,178.24,2825.0,172.3839,172.7618,172.3645,172.7036,2825.0
2022-04-25 15:20:00,178.42,178.64,178.41,178.64,1125.0,172.8781,173.0912,172.8684,173.0912,1125.0
2022-04-25 15:25:00,178.71,178.8,178.28,178.56,4284.0,173.1591,173.2463,172.7424,173.0137,4284.0
2022-04-25 15:30:00,178.6,178.72,178.58,178.66,4304.0,173.0525,173.1687,173.0331,173.1106,4304.0
2022-04-25 15:35:00,178.67,179.05,178.66,179.05,2750.0,173.1203,173.4885,173.1106,173.4885,2750.0
2022-04-25 15:40:00,179.11,179.15,178.85,179.08,4961.0,173.5466,173.5854,173.2947,173.5176,4961.0
2022-04-25 15:45:00,179.12,179.3,178.93,179.0,4656.0,173.5563,173.7307,173.3722,173.44,4656.0
2022-04-25 15:50:00,178.93,179.17,178.47,178.99,9859.0,173.3722,173.6048,172.9265,173.4304,9859.0
2022-04-25 15:55:00,178.95,178.99,178.67,178.97,32911.0,173.3916,173.4304,173.1203,173.411,32911.0
2022-04-26 09:30:00,178.08,178.27,176.98,177.66,15769.0,172.5486,172.7327,171.4828,172.1417,15769.0
2022-04-26 09:35:00,177.63,177.89,177.59,177.68,2353.0,172.1126,172.3645,172.0738,172.161,2353.0
2022-04-26 09:40:00,177.58,178.12,177.53,177.58,2800.0,172.0641,172.5874,172.0157,172.0641,2800.0
2022-04-26 09:45:00,177.48,177.71,177.27,177.42,5133.0,171.9673,172.1901,171.7638,171.9091,5133.0
2022-04-26 09:50:00,176.87,177.39,176.77,176.98,3650.0,171.3762,171.8801,171.2793,171.4828,3650.0
2022-04-26 09:55:00,177.15,177.18,177.07,177.07,2118.0,171.6475,171.6766,171.57,171.57,2118.0
2022-04-26 10:00:00,177.01,177.31,176.88,177.25,3663.0,171.5119,171.8025,171.3859,171.7444,3663.0
2022-04-26 10:05:00,177.49,177.87,177.25,177.75,2571.0,171.9769,172.3451,171.7444,172.2289,2571.0
2022-04-26 10:10:00,177.91,178.03,177.24,177.31,1920.0,172.3839,172.5002,171.7347,171.8025,1920.0
2022-04-26 10:15:00,177.07,177.07,175.94,176.3,3100.0,171.57,171.57,170.4751,170.8239,3100.0
2022-04-26 10:20:00,176.14,176.14,175.6,175.99,2296.0,170.6689,170.6689,170.1457,170.5235,2296.0
2022-04-26 10:25:00,175.96,176.3,175.96,176.3,4027.0,170.4945,170.8239,170.4945,170.8239,4027.0
2022-04-26 10:30:00,176.22,176.35,175.86,175.99,3036.0,170.7464,170.8724,170.3976,170.5235,3036.0
2022-04-26 10:35:00,176.03,176.22,175.81,175.84,1600.0,170.5623,170.7464,170.3491,170.3782,1600.0
2022-04-26 10:40:00,175.78,175.81,175.57,175.73,2590.0,170.3201,170.3491,170.1166,170.2716,2590.0
2022-04-26 10:45:00,175.81,175.97,175.75,175.95,2413.0,170.3491,170.5042,170.291,170.4848,2413.0
2022-04-26 10:50:00,175.86,176.36,175.77,176.25,5644.0,170.3976,170.882,170.3104,170.7755,5644.0
2022-04-26 10:55:00,176.22,176.34,176.14,176.22,2751.0,170.7464,170.8627,170.6689,170.7464,2751.0
2022-04-26 11:00:00,176.12,176.32,175.73,176.32,4975.0,170.6495,170.8433,170.2716,170.8433,4975.0
2022-04-26 11:05:00,176.18,176.27,176.09,176.24,901.0,170.7076,170.7948,170.6204,170.7658,901.0
2022-04-26 11:10:00,176.13,176.28,175.99,176.27,2635.0,170.6592,170.8045,170.5235,170.7948,2635.0
2022-04-26 11:15:00,176.35,176.35,176.0,176.0,2956.0,170.8724,170.8724,170.5332,170.5332,2956.0
2022-04-26 11:20:00,175.94,176.34,175.94,176.16,3334.0,170.4751,170.8627,170.4751,170.6883,3334.0
2022-04-26 11:25:00,176.16,176.2,175.93,176.02,5101.0,170.6883,170.727,170.4654,170.5526,5101.0
2022-04-26 11:30:00,176.04,176.11,175.67,175.76,4293.0,170.572,170.6398,170.2135,170.3007,4293.0
2022-04-26 11:35:00,175.79,175.81,175.34,175.73,4275.0,170.3297,170.3491,169.8937,170.2716,4275.0
2022-04-26 11:40:00,175.71,175.81,175.52,175.81,1372.0,170.2522,170.3491,170.0681,170.3491,1372.0
2022-04-26 11:45:00,175.8,176.04,175.74,175.87,2271.0,170.3394,170.572,170.2813,170.4073,2271.0
2022-04-26 11:50:00,175.92,176.1,175.91,176.04,2100.0,170.4557,170.6301,170.446,170.572,2100.0
2022-04-26 11:55:00,175.98,175.98,175.69,175.69,3404.0,170.5138,170.5138,170.2329,170.2329,3404.0
2022-04-26 12:00:00,175.66,175.68,175.29,175.33,3630.0,170.2038,170.2232,169.8453,169.884,3630.0
2022-04-26 12:05:00,175.44,175.62,175.38,175.62,1500.0,169.9906,170.165,169.9325,170.165,1500.0
2022-04-26 12:10:00,175.73,175.81,175.65,175.81,1214.0,170.2716,170.3491,170.1941,170.3491,1214.0
2022-04-26 12:15:00,175.91,176.03,175.86,175.95,1900.0,170.446,170.5623,170.3976,170.4848,1900.0
2022-04-26 12:20:00,176.16,176.28,176.12,176.28,2470.0,170.6883,170.8045,170.6495,170.8045,2470.0
2022-04-26 12:25:00,176.33,176.67,176.31,176.48,2286.0,170.853,171.1824,170.8336,170.9983,2286.0
2022-04-26 12:30:00,176.48,176.48,176.21,176.27,5198.0,170.9983,170.9983,170.7367,170.7948,5198.0
2022-04-26 12:35:00,176.32,176.32,175.93,175.93,2204.0,170.8433,170.8433,170.4654,170.4654,2204.0
2022-04-26 12:40:00,176.02,176.05,175.88,175.97,2400.0,170.5526,170.5817,170.417,170.5042,2400.0
2022-04-26 12:45:00,176.01,176.01,175.67,175.83,1172.0,170.5429,170.5429,170.2135,170.3685,1172.0
2022-04-26 12:50:00,175.82,176.0,175.74,175.98,1623.0,170.3588,170.5332,170.2813,170.5138,1623.0
2022-04-26 12:55:00,176.01,176.44,175.94,176.4,3050.0,170.5429,170.9596,170.4751,170.9208,3050.0
2022-04-26 13:00:00,176.39,176.39,175.78,175.81,1461.0,170.9111,170.9111,170.3201,170.3491,1461.0
2022-04-26 13:05:00,175.85,175.97,175.8,175.85,2272.0,170.3879,170.5042,170.3394,170.3879,2272.0
2022-04-26 13:10:00,175.9,176.14,175.86,176.0,3313.0,170.4363,170.6689,170.3976,170.5332,3313.0
2022-04-26 13:15:00,175.96,175.96,175.53,175.53,2205.0,170.4945,170.4945,170.0778,170.0778,2205.0
2022-04-26 13:20:00,175.45,175.48,175.45,175.48,300.0,170.0003,170.0294,170.0003,170.0294,300.0
2022-04-26 13:25:00,175.16,175.23,174.95,175.03,3766.0,169.7193,169.7871,169.5158,169.5934,3766.0
2022-04-26 13:30:00,175.02,175.18,174.84,175.0,2894.0,169.5837,169.7387,169.4093,169.5643,2894.0
2022-04-26 13:35:00,174.96,175.21,174.86,175.19,2999.0,169.5255,169.7678,169.4286,169.7484,2999.0
2022-04-26 13:40:00,175.18,175.56,175.16,175.45,1587.0,169.7387,170.1069,169.7193,170.0003,1587.0
2022-04-26 13:45:00,175.59,175.62,175.42,175.5,2635.0,170.136,170.165,169.9712,170.0488,2635.0
2022-04-26 13:50:00,175.48,175.56,175.32,175.42,2718.0,170.0294,170.1069,169.8743,169.9712,2718.0
2022-04-26 13:55:00,175.31,175.39,175.1,175.25,7463.0,169.8647,169.9422,169.6612,169.8065,7463.0
2022-04-26 14:00:00,175.26,175.42,175.2,175.24,2400.0,169.8162,169.9712,169.7581,169.7968,2400.0
2022-04-26 14:05:00,175.39,175.44,175.21,175.4,903.0,169.9422,169.9906,169.7678,169.9519,903.0
2022-04-26 14:10:00,175.39,175.57,175.33,175.53,3551.0,169.9422,170.1166,169.884,170.0778,3551.0
2022-04-26 14:15:00,175.7,175.73,175.47,175.67,2410.0,170.2425,170.2716,170.0197,170.2135,2410.0
2022-04-26 14:20:00,175.67,175.95,175.67,175.91,2200.0,170.2135,170.4848,170.2135,170.446,2200.0
2022-04-26 14:25:00,175.89,175.89,175.55,175.79,3505.0,170.4266,170.4266,170.0972,170.3297,3505.0
2022-04-26 14:30:00,175.64,175.79,175.46,175.66,2843.0,170.1844,170.3297,170.01,170.2038,2843.0
2022-04-26 14:35:00,175.72,175.99,175.72,175.86,1311.0,170.2619,170.5235,170.2619,170.3976,1311.0
2022-04-26 14:40:00,175.78,175.8,175.31,175.31,2394.0,170.3201,170.3394,169.8647,169.8647,2394.0
2022-04-26 14:45:00,175.22,175.22,175.05,175.16,2072.0,169.7775,169.7775,169.6127,169.7193,2072.0
2022-04-26 14:50:00,175.16,175.33,175.16,175.31,2767.0,169.7193,169.884,169.7193,169.8647,2767.0
2022-04-26 14:55:00,175.4,175.54,175.35,175.46,2651.0,169.9519,170.0875,169.9034,170.01,2651.0
2022-04-26 15:00:00,175.49,175.58,175.3,175.3,1700.0,170.0391,170.1263,169.855,169.855,1700.0
2022-04-26 15:05:00,175.21,175.22,175.04,175.19,3693.0,169.7678,169.7775,169.603,169.7484,3693.0
2022-04-26 15:10:00,175.3,175.32,175.01,175.01,3573.0,169.855,169.8743,169.574,169.574,3573.0
2022-04-26 15:15:00,174.96,174.96,174.53,174.59,3527.0,169.5255,169.5255,169.1089,169.167,3527.0
2022-04-26 15:20:00,174.63,174.81,174.63,174.78,3739.0,169.2058,169.3802,169.2058,169.3511,3739.0
2022-04-26 15:25:00,174.89,174.89,174.65,174.76,2883.0,169.4577,169.4577,169.2252,169.3317,2883.0
2022-04-26 15:30:00,174.65,174.77,174.19,174.25,5118.0,169.2252,169.3414,168.7794,168.8376,5118.0
2022-04-26 15:35:00,174.19,174.49,174.14,174.49,4053.0,168.7794,169.0701,168.731,169.0701,4053.0
2022-04-26 15:40:00,174.56,174.57,174.2,174.47,6743.0,169.138,169.1476,168.7891,169.0507,6743.0
2022-04-26 15:45:00,174.52,174.62,174.22,174.34,10320.0,169.0992,169.1961,168.8085,168.9248,10320.0
2022-04-26 15:50:00,174.23,174.54,173.98,174.06,17267.0,168.8182,169.1186,168.576,168.6535,17267.0
2022-04-26 15:55:00,174.02,174.07,173.49,173.52,48354.0,168.6147,168.6632,168.1012,168.1303,48354.0
2022-04-27 09:30:00,173.47,174.31,173.46,173.54,8466.0,168.0818,168.8957,168.0721,168.1496,8466.0
2022-04-27 09:35:00,173.69,173.8,173.28,173.47,7203.0,168.295,168.4016,167.8977,168.0818,7203.0
2022-04-27 09:40:00,173.62,174.39,173.49,174.04,7249.0,168.2272,168.9732,168.1012,168.6341,7249.0
2022-04-27 09:45:00,174.21,175.05,174.21,175.04,1660.0,168.7988,169.6127,168.7988,169.603,1660.0
2022-04-27 09:50:00,175.22,175.39,175.0,175.05,1446.0,169.7775,169.9422,169.5643,169.6127,1446.0
2022-04-27 09:55:00,175.33,175.5,175.17,175.17,2200.0,169.884,170.0488,169.729,169.729,2200.0
2022-04-27 10:00:00,175.56,175.95,175.53,175.77,4695.0,170.1069,170.4848,170.0778,170.3104,4695.0
2022-04-27 10:05:00,175.77,175.95,175.62,175.95,2734.0,170.3104,170.4848,170.165,170.4848,2734.0
2022-04-27 10:10:00,175.9,175.9,174.77,174.78,6087.0,170.4363,170.4363,169.3414,169.3511,6087.0
2022-04-27 10:15:00,174.73,174.89,174.13,174.89,12839.0,169.3027,169.4577,168.7213,169.4577,12839.0
2022-04-27 10:20:00,174.63,175.45,174.45,175.27,4014.0,169.2058,170.0003,169.0314,169.8259,4014.0
2022-04-27 10:25:00,175.49,175.49,174.65,174.65,4000.0,170.0391,170.0391,169.2252,169.2252,4000.0
2022-04-27 10:30:00,174.81,174.81,174.22,174.54,5825.0,169.3802,169.3802,168.8085,169.1186,5825.0
2022-04-27 10:35:00,174.79,175.45,174.79,175.45,2936.0,169.3608,170.0003,169.3608,170.0003,2936.0
2022-04-27 10:40:00,175.51,175.89,175.51,175.89,2364.0,170.0584,170.4266,170.0584,170.4266,2364.0
2022-04-27 10:45:00,175.84,176.34,175.83,176.31,2096.0,170.3782,170.8627,170.3685,170.8336,2096.0
2022-04-27 10:50:00,176.27,176.38,176.2,176.2,1957.0,170.7948,170.9014,170.727,170.727,1957.0
2022-04-27 10:55:00,176.06,176.21,175.68,175.72,2616.0,170.5914,170.7367,170.2232,170.2619,2616.0
2022-04-27 11:00:00,175.69,176.27,175.44,175.58,5990.0,170.2329,170.7948,169.9906,170.1263,5990.0
2022-04-27 11:05:00,175.48,175.63,175.17,175.5,18741.0,170.0294,170.1747,169.729,170.0488,18741.0
2022-04-27 11:10:00,175.36,175.45,175.11,175.19,7214.0,169.9131,170.0003,169.6709,169.7484,7214.0
2022-04-27 11:15:00,175.29,175.87,175.29,175.87,29477.0,169.8453,170.4073,169.8453,170.4073,29477.0
2022-04-27 11:20:00,175.77,176.1,175.7,175.96,1831.0,170.3104,170.6301,170.2425,170.4945,1831.0
2022-04-27 11:25:00,176.04,176.04,175.87,175.95,1460.0,170.572,170.572,170.4073,170.4848,1460.0
2022-04-27 11:30:00,176.08,176.08,175.85,176.03,1400.0,170.6107,170.6107,170.3879,170.5623,1400.0
2022-04-27 11:35:00,176.14,176.26,176.14,176.15,700.0,170.6689,170.7852,170.6689,170.6786,700.0
2022-04-27 11:40:00,176.16,176.31,176.13,176.14,1502.0,170.6883,170.8336,170.6592,170.6689,1502.0
2022-04-27 11:45:00,176.13,176.22,176.1,176.21,1840.0,170.6592,170.7464,170.6301,170.7367,1840.0
2022-04-27 11:50:00,176.23,176.23,175.75,175.77,2784.0,170.7561,170.7561,170.291,170.3104,2784.0
2022-04-27 11:55:00,175.61,175.85,175.6,175.85,1996.0,170.1553,170.3879,170.1457,170.3879,1996.0
2022-04-27 12:00:00,175.74,175.85,175.58,175.68,1600.0,170.2813,170.3879,170.1263,170.2232,1600.0
2022-04-27 12:05:00,175.65,175.88,175.65,175.88,1308.0,170.1941,170.417,170.1941,170.417,1308.0
2022-04-27 12:10:00,175.86,175.94,175.66,175.77,3414.0,170.3976,170.4751,170.2038,170.3104,3414.0
2022-04-27 12:15:00,175.65,175.76,175.52,175.6,2040.0,170.1941,170.3007,170.0681,170.1457,2040.0
2022-04-27 12:20:00,175.63,176.17,175.63,176.17,1213.0,170.1747,170.6979,170.1747,170.6979,1213.0
2022-04-27 12:25:00,176.04,176.04,175.82,176.03,2546.0,170.572,170.572,170.3588,170.5623,2546.0
2022-04-27 12:30:00,176.28,176.3,176.0,176.03,1801.0,170.8045,170.8239,170.5332,170.5623,1801.0
2022-04-27 12:35:00,175.94,176.26,175.94,176.26,940.0,170.4751,170.7852,170.4751,170.7852,940.0
2022-04-27 12:40:00,176.24,176.71,176.2,176.71,2640.0,170.7658,171.2212,170.727,171.2212,2640.0
2022-04-27 12:45:00,176.72,176.73,176.49,176.53,27944.0,171.2309,171.2406,171.008,171.0468,27944.0
2022-04-27 12:50:00,176.59,176.59,176.35,176.35,1567.0,171.1049,171.1049,170.8724,170.8724,1567.0
2022-04-27 12:55:00,176.58,176.58,176.45,176.53,1300.0,171.0952,171.0952,170.9692,171.0468,1300.0
2022-04-27 13:00:00,176.44,176.69,176.1,176.59,3714.0,170.9596,171.2018,170.6301,171.1049,3714.0
2022-04-27 13:05:00,176.67,176.67,176.1,176.1,1704.0,171.1824,171.1824,170.6301,170.6301,1704.0
2022-04-27 13:10:00,176.07,176.12,175.88,175.88,2896.0,170.6011,170.6495,170.417,170.417,2896.0
2022-04-27 13:15:00,176.02,176.02,175.82,176.0,4706.0,170.5526,170.5526,170.3588,170.5332,4706.0
2022-04-27 13:20:00,176.16,176.35,176.01,176.13,1810.0,170.6883,170.8724,170.5429,170.6592,1810.0
2022-04-27 13:25:00,176.16,176.2,175.75,175.75,2280.0,170.6883,170.727,170.291,170.291,2280.0
2022-04-27 13:30:00,176.34,176.56,176.23,176.28,1755.0,170.8627,171.0758,170.7561,170.8045,1755.0
2022-04-27 13:35:00,176.49,176.49,176.16,176.22,1548.0,171.008,171.008,170.6883,170.7464,1548.0
2022-04-27 13:40:00,176.04,176.29,176.04,176.21,1883.0,170.572,170.8142,170.572,170.7367,1883.0
2022-04-27 13:45:00,176.09,176.29,175.9,176.28,1654.0,170.6204,170.8142,170.4363,170.8045,1654.0
2022-04-27 13:50:00,176.48,176.49,176.41,176.49,947.0,170.9983,171.008,170.9305,171.008,947.0
2022-04-27 13:55:00,176.33,176.53,176.27,176.51,1400.0,170.853,171.0468,170.7948,171.0274,1400.0
2022-04-27 14:00:00,176.53,176.53,176.09,176.18,4554.0,171.0468,171.0468,170.6204,170.7076,4554.0
2022-04-27 14:05:00,176.32,176.46,176.29,176.32,4953.0,170.8433,170.9789,170.8142,170.8433,4953.0
2022-04-27 14:10:00,176.27,176.31,176.04,176.31,2110.0,170.7948,170.8336,170.572,170.8336,2110.0
2022-04-27 14:15:00,176.32,176.32,176.0,176.01,1400.0,170.8433,170.8433,170.5332,170.5429,1400.0
2022-04-27 14:20:00,176.25,176.26,176.13,176.13,3184.0,170.7755,170.7852,170.6592,170.6592,3184.0
2022-04-27 14:25:00,176.12,176.25,176.02,176.22,5588.0,170.6495,170.7755,170.5526,170.7464,5588.0
2022-04-27 14:30:00,176.15,176.44,176.15,176.44,4137.0,170.6786,170.9596,170.6786,170.9596,4137.0
2022-04-27 14:35:00,176.47,176.47,176.08,176.34,7080.0,170.9886,170.9886,170.6107,170.8627,7080.0
2022-04-27 14:40:00,176.52,176.63,176.45,176.63,1414.0,171.0371,171.1437,170.9692,171.1437,1414.0
2022-04-27 14:45:00,176.64,176.64,176.32,176.41,3530.0,171.1533,171.1533,170.8433,170.9305,3530.0
2022-04-27 14:50:00,176.53,176.53,176.06,176.2,7512.0,171.0468,171.0468,170.5914,170.727,7512.0
2022-04-27 14:55:00,176.24,176.24,175.7,175.89,10897.0,170.7658,170.7658,170.2425,170.4266,10897.0
2022-04-27 15:00:00,175.86,176.07,175.68,175.77,9723.0,170.3976,170.6011,170.2232,170.3104,9723.0
2022-04-27 15:05:00,175.83,176.01,175.68,175.85,4130.0,170.3685,170.5429,170.2232,170.3879,4130.0
2022-04-27 15:10:00,175.82,176.02,175.71,176.01,4700.0,170.3588,170.5526,170.2522,170.5429,4700.0
2022-04-27 15:15:00,176.0,176.0,175.64,175.95,8823.0,170.5332,170.5332,170.1844,170.4848,8823.0
2022-04-27 15:20:00,175.91,176.05,175.67,175.89,3437.0,170.446,170.5817,170.2135,170.4266,3437.0
2022-04-27 15:25:00,175.97,176.2,175.97,176.14,4640.0,170.5042,170.727,170.5042,170.6689,4640.0
2022-04-27 15:30:00,176.11,176.26,175.93,175.95,11312.0,170.6398,170.7852,170.4654,170.4848,11312.0
2022-04-27 15:35:00,175.87,175.99,175.52,175.6,8958.0,170.4073,170.5235,170.0681,170.1457,8958.0
2022-04-27 15:40:00,175.69,175.88,175.57,175.86,8715.0,170.2329,170.417,170.1166,170.3976,8715.0
2022-04-27 15:45:00,175.78,176.06,175.67,175.75,22922.0,170.3201,170.5914,170.2135,170.291,22922.0
2022-04-27 15:50:00,175.71,175.79,175.33,175.55,44578.0,170.2522,170.3297,169.884,170.0972,44578.0
2022-04-27 15:55:00,175.58,175.71,175.47,175.62,93157.0,170.1263,170.2522,170.0197,170.165,93157.0
2022-04-28 09:30:00,176.6,176.73,176.03,176.03,7204.0,171.1146,171.2406,170.5623,170.5623,7204.0
2022-04-28 09:35:00,175.77,176.43,175.4,175.54,1869.0,170.3104,170.9499,169.9519,170.0875,1869.0
2022-04-28 09:40:00,175.34,175.76,175.27,175.38,1900.0,169.8937,170.3007,169.8259,169.9325,1900.0
2022-04-28 09:45:00,175.34,175.79,175.05,175.69,1787.0,169.8937,170.3297,169.6127,170.2329,1787.0
2022-04-28 09:50:00,175.75,175.76,175.29,175.7,2474.0,170.291,170.3007,169.8453,170.2425,2474.0
2022-04-28 09:55:00,175.82,175.83,175.71,175.81,600.0,170.3588,170.3685,170.2522,170.3491,600.0
2022-04-28 10:00:00,175.74,175.74,175.04,175.09,3273.0,170.2813,170.2813,169.603,169.6515,3273.0
2022-04-28 10:05:00,175.19,175.56,175.18,175.5,2668.0,169.7484,170.1069,169.7387,170.0488,2668.0
2022-04-28 10:10:00,175.57,175.77,175.46,175.65,2178.0,170.1166,170.3104,170.01,170.1941,2178.0
2022-04-28 10:15:00,175.5,175.67,175.35,175.37,1909.0,170.0488,170.2135,169.9034,169.9228,1909.0
2022-04-28 10:20:00,175.41,175.46,175.13,175.42,4149.0,169.9616,170.01,169.6902,169.9712,4149.0
2022-04-28 10:25:00,175.42,175.52,175.08,175.23,3079.0,169.9712,170.0681,169.6418,169.7871,3079.0
2022-04-28 10:30:00,175.36,175.47,175.0,175.23,10506.0,169.9131,170.0197,169.5643,169.7871,10506.0
2022-04-28 10:35:00,175.34,175.54,175.33,175.4,1438.0,169.8937,170.0875,169.884,169.9519,1438.0
2022-04-28 10:40:00,175.35,175.47,175.23,175.23,2166.0,169.9034,170.0197,169.7871,169.7871,2166.0
2022-04-28 10:45:00,175.19,175.34,175.06,175.25,11475.0,169.7484,169.8937,169.6224,169.8065,11475.0
2022-04-28 10:50:00,175.16,175.16,174.75,175.0,9534.0,169.7193,169.7193,169.3221,169.5643,9534.0
2022-04-28 10:55:00,175.09,175.42,174.88,175.41,5677.0,169.6515,169.9712,169.448,169.9616,5677.0
2022-04-28 11:00:00,175.5,175.5,175.3,175.34,2912.0,170.0488,170.0488,169.855,169.8937,2912.0
2022-04-28 11:05:00,175.35,175.6,175.33,175.4,2376.0,169.9034,170.1457,169.884,169.9519,2376.0
2022-04-28 11:10:00,175.32,175.46,175.3,175.39,2081.0,169.8743,170.01,169.855,169.9422,2081.0
2022-04-28 11:15:00,175.33,175.52,175.17,175.43,2620.0,169.884,170.0681,169.729,169.9809,2620.0
2022-04-28 11:20:00,175.4,175.46,175.28,175.43,2007.0,169.9519,170.01,169.8356,169.9809,2007.0
2022-04-28 11:25:00,175.46,175.5,175.25,175.4,6127.0,170.01,170.0488,169.8065,169.9519,6127.0
2022-04-28 11:30:00,175.4,175.72,175.36,175.72,4041.0,169.9519,170.2619,169.9131,170.2619,4041.0
2022-04-28 11:35:00,175.67,175.84,175.15,175.22,4976.0,170.2135,170.3782,169.7096,169.7775,4976.0
2022-04-28 11:40:00,175.3,175.42,175.18,175.38,7133.0,169.855,169.9712,169.7387,169.9325,7133.0
2022-04-28 11:45:00,175.38,175.47,175.21,175.41,7060.0,169.9325,170.0197,169.7678,169.9616,7060.0
2022-04-28 11:50:00,175.41,175.67,175.41,175.58,1483.0,169.9616,170.2135,169.9616,170.1263,1483.0
2022-04-28 11:55:00,175.38,175.41,175.22,175.28,2463.0,169.9325,169.9616,169.7775,169.8356,2463.0
2022-04-28 12:00:00,175.4,175.48,175.29,175.3,2779.0,169.9519,170.0294,169.8453,169.855,2779.0
2022-04-28 12:05:00,175.32,175.37,175.2,175.37,6105.0,169.8743,169.9228,169.7581,169.9228,6105.0
2022-04-28 12:10:00,175.39,175.54,175.38,175.52,1602.0,169.9422,170.0875,169.9325,170.0681,1602.0
2022-04-28 12:15:00,175.59,175.66,175.52,175.53,1896.0,170.136,170.2038,170.0681,170.0778,1896.0
2022-04-28 12:20:00,175.7,175.96,175.69,175.86,5850.0,170.2425,170.4945,170.2329,170.3976,5850.0
2022-04-28 12:25:00,175.92,175.95,175.81,175.95,1728.0,170.4557,170.4848,170.3491,170.4848,1728.0
2022-04-28 12:30:00,176.14,176.18,176.05,176.05,1169.0,170.6689,170.7076,170.5817,170.5817,1169.0
2022-04-28 12:35:00,176.21,176.45,176.21,176.45,400.0,170.7367,170.9692,170.7367,170.9692,400.0
2022-04-28 12:40:00,176.47,176.6,176.47,176.55,1900.0,170.9886,171.1146,170.9886,171.0661,1900.0
2022-04-28 12:45:00,176.59,177.1,176.59,177.1,2600.0,171.1049,171.5991,171.1049,171.5991,2600.0
2022-04-28 12:50:00,176.94,176.99,176.75,176.96,1436.0,171.444,171.4925,171.2599,171.4634,1436.0
2022-04-28 12:55:00,176.86,177.08,176.86,176.95,1401.0,171.3665,171.5797,171.3665,171.4537,1401.0
2022-04-28 13:00:00,177.06,177.15,176.83,176.94,1828.0,171.5603,171.6475,171.3374,171.444,1828.0
2022-04-28 13:05:00,177.16,177.41,177.16,177.41,1540.0,171.6572,171.8994,171.6572,171.8994,1540.0
2022-04-28 13:10:00,177.35,177.8,177.35,177.77,1214.0,171.8413,172.2773,171.8413,172.2482,1214.0
2022-04-28 13:15:00,177.81,177.99,177.61,177.98,3557.0,172.287,172.4614,172.0932,172.4517,3557.0
2022-04-28 13:20:00,177.92,177.92,177.58,177.66,2210.0,172.3936,172.3936,172.0641,172.1417,2210.0
2022-04-28 13:25:00,177.59,177.99,177.59,177.97,1009.0,172.0738,172.4614,172.0738,172.442,1009.0
2022-04-28 13:30:00,177.99,177.99,177.65,177.72,2144.0,172.4614,172.4614,172.132,172.1998,2144.0
2022-04-28 13:35:00,177.67,177.71,177.48,177.71,3359.0,172.1514,172.1901,171.9673,172.1901,3359.0
2022-04-28 13:40:00,177.75,177.76,177.42,177.49,1636.0,172.2289,172.2386,171.9091,171.9769,1636.0
2022-04-28 13:45:00,177.46,178.05,177.45,177.99,2374.0,171.9479,172.5196,171.9382,172.4614,2374.0
2022-04-28 13:50:00,177.93,178.04,177.39,177.42,3400.0,172.4033,172.5099,171.8801,171.9091,3400.0
2022-04-28 13:55:00,177.47,177.47,177.24,177.33,2210.0,171.9576,171.9576,171.7347,171.8219,2210.0
2022-04-28 14:00:00,177.41,177.6,177.37,177.45,3774.0,171.8994,172.0835,171.8607,171.9382,3774.0
2022-04-28 14:05:00,177.62,177.7,177.41,177.7,1916.0,172.1029,172.1804,171.8994,172.1804,1916.0
2022-04-28 14:10:00,177.7,177.92,177.69,177.7,1545.0,172.1804,172.3936,172.1707,172.1804,1545.0
2022-04-28 14:15:00,177.6,177.6,177.3,177.31,3215.0,172.0835,172.0835,171.7928,171.8025,3215.0
2022-04-28 14:20:00,177.31,177.56,177.26,177.52,5723.0,171.8025,172.0448,171.7541,172.006,5723.0
2022-04-28 14:25:00,177.5,177.51,177.19,177.29,4060.0,171.9866,171.9963,171.6863,171.7832,4060.0
2022-04-28 14:30:00,177.3,177.41,176.9,176.9,5669.0,171.7928,171.8994,171.4053,171.4053,5669.0
2022-04-28 14:35:00,177.03,177.34,177.02,177.21,2901.0,171.5312,171.8316,171.5215,171.7056,2901.0
2022-04-28 14:40:00,177.24,177.85,177.24,177.71,1400.0,171.7347,172.3258,171.7347,172.1901,1400.0
2022-04-28 14:45:00,177.78,178.11,177.77,178.09,3054.0,172.2579,172.5777,172.2482,172.5583,3054.0
2022-04-28 14:50:00,178.1,178.17,177.73,177.73,7401.0,172.568,172.6358,172.2095,172.2095,7401.0
2022-04-28 14:55:00,177.64,177.94,177.64,177.87,2731.0,172.1223,172.413,172.1223,172.3451,2731.0
2022-04-28 15:00:00,177.95,178.13,177.92,178.06,4085.0,172.4227,172.5971,172.3936,172.5292,4085.0
2022-04-28 15:05:00,178.09,178.4,178.09,178.31,4060.0,172.5583,172.8587,172.5583,172.7715,4060.0
2022-04-28 15:10:00,178.25,178.25,177.91,177.99,7529.0,172.7133,172.7133,172.3839,172.4614,7529.0
2022-04-28 15:15:00,177.99,178.41,177.99,178.4,5744.0,172.4614,172.8684,172.4614,172.8587,5744.0
2022-04-28 15:20:00,178.4,178.7,178.39,178.6,6292.0,172.8587,173.1494,172.849,173.0525,6292.0
2022-04-28 15:25:00,178.59,178.9,178.23,178.28,21438.0,173.0428,173.3431,172.694,172.7424,21438.0
2022-04-28 15:30:00,178.34,178.81,178.31,178.67,13661.0,172.8005,173.2559,172.7715,173.1203,13661.0
2022-04-28 15:35:00,178.61,178.8,178.54,178.8,16898.0,173.0622,173.2463,172.9943,173.2463,16898.0
2022-04-28 15:40:00,178.76,179.06,178.71,179.0,28332.0,173.2075,173.4982,173.1591,173.44,28332.0
2022-04-28 15:45:00,179.0,179.09,178.89,178.89,44683.0,173.44,173.5272,173.3335,173.3335,44683.0
2022-04-28 15:50:00,178.85,178.93,178.45,178.8,43553.0,173.2947,173.3722,172.9071,173.2463,43553.0
2022-04-28 15:55:00,178.8,179.45,178.63,179.3,83625.0,173.2463,173.8761,173.0815,173.7307,83625.0
2022-04-29 09:30:00,176.32,176.32,171.99,174.78,11313.0,170.8433,170.8433,166.6478,169.3511,11313.0
2022-04-29 09:35:00,174.75,175.18,174.4,175.18,7553.0,169.3221,169.7387,168.9829,169.7387,7553.0
2022-04-29 09:40:00,175.62,175.64,174.87,175.29,7608.0,170.165,170.1844,169.4383,169.8453,7608.0
2022-04-29 09:45:00,174.88,175.26,174.11,174.11,9282.0,169.448,169.8162,168.7019,168.7019,9282.0
2022-04-29 09:50:00,173.61,174.02,173.31,173.57,11447.0,168.2175,168.6147,167.9268,168.1787,11447.0
2022-04-29 09:55:00,173.56,175.27,173.56,175.27,12227.0,168.169,169.8259,168.169,169.8259,12227.0
2022-04-29 10:00:00,175.13,175.64,174.14,174.56,8191.0,169.6902,170.1844,168.731,169.138,8191.0
2022-04-29 10:05:00,174.39,174.87,174.04,174.4,8787.0,168.9732,169.4383,168.6341,168.9829,8787.0
2022-04-29 10:10:00,174.2,174.57,174.07,174.49,12600.0,168.7891,169.1476,168.6632,169.0701,12600.0
2022-04-29 10:15:00,174.56,174.59,174.29,174.47,17149.0,169.138,169.167,168.8763,169.0507,17149.0
2022-04-29 10:20:00,174.39,175.0,174.21,174.96,12458.0,168.9732,169.5643,168.7988,169.5255,12458.0
2022-04-29 10:25:00,175.0,175.1,174.29,174.6,9569.0,169.5643,169.6612,168.8763,169.1767,9569.0
2022-04-29 10:30:00,174.44,174.62,174.26,174.4,8750.0,169.0217,169.1961,168.8473,168.9829,8750.0
2022-04-29 10:35:00,174.28,174.7,174.18,174.65,4785.0,168.8667,169.2736,168.7698,169.2252,4785.0
2022-04-29 10:40:00,174.66,174.66,173.95,174.34,8348.0,169.2348,169.2348,168.5469,168.9248,8348.0
2022-04-29 10:45:00,174.34,174.35,173.85,173.96,11928.0,168.9248,168.9345,168.45,168.5566,11928.0
2022-04-29 10:50:00,173.98,174.21,173.9,174.17,10640.0,168.576,168.7988,168.4985,168.7601,10640.0
2022-04-29 10:55:00,174.31,174.52,174.31,174.49,19698.0,168.8957,169.0992,168.8957,169.0701,19698.0
2022-04-29 11:00:00,174.49,174.59,173.97,174.06,8938.0,169.0701,169.167,168.5663,168.6535,8938.0
2022-04-29 11:05:00,174.02,174.28,173.98,174.15,13529.0,168.6147,168.8667,168.576,168.7407,13529.0
2022-04-29 11:10:00,174.14,174.14,172.76,173.19,12390.0,168.731,168.731,167.3939,167.8105,12390.0
2022-04-29 11:15:00,173.22,173.53,172.74,173.37,13494.0,167.8396,168.1399,167.3745,167.9849,13494.0
2022-04-29 11:20:00,173.38,173.99,173.36,173.81,7756.0,167.9946,168.5857,167.9752,168.4113,7756.0
2022-04-29 11:25:00,173.68,174.14,173.32,173.8,9040.0,168.2853,168.731,167.9365,168.4016,9040.0
2022-04-29 11:30:00,173.61,174.83,173.61,174.5,23256.0,168.2175,169.3996,168.2175,169.0798,23256.0
2022-04-29 11:35:00,174.74,174.91,174.06,174.15,9286.0,169.3124,169.4771,168.6535,168.7407,9286.0
2022-04-29 11:40:00,174.14,174.35,173.96,174.35,8968.0,168.731,168.9345,168.5566,168.9345,8968.0
2022-04-29 11:45:00,174.27,174.53,174.05,174.31,9127.0,168.857,169.1089,168.6438,168.8957,9127.0
2022-04-29 11:50:00,174.27,174.29,174.0,174.08,7885.0,168.857,168.8763,168.5953,168.6729,7885.0
2022-04-29 11:55:00,174.26,174.33,173.94,174.33,10123.0,168.8473,168.9151,168.5372,168.9151,10123.0
2022-04-29 12:00:00,174.1,174.19,173.76,174.06,5568.0,168.6922,168.7794,168.3628,168.6535,5568.0
2022-04-29 12:05:00,174.12,174.19,173.72,173.72,3962.0,168.7116,168.7794,168.324,168.324,3962.0
2022-04-29 12:10:00,173.74,173.74,173.41,173.42,7644.0,168.3434,168.3434,168.0237,168.0334,7644.0
2022-04-29 12:15:00,173.27,173.52,172.96,172.97,5640.0,167.888,168.1303,167.5877,167.5973,5640.0
2022-04-29 12:20:00,172.97,173.05,172.72,172.94,9244.0,167.5973,167.6749,167.3551,167.5683,9244.0
2022-04-29 12:25:00,173.11,174.36,173.11,174.36,15246.0,167.733,168.9442,167.733,168.9442,15246.0
2022-04-29 12:30:00,174.37,174.5,174.03,174.13,3702.0,168.9539,169.0798,168.6244,168.7213,3702.0
2022-04-29 12:35:00,174.12,174.23,173.68,173.95,6621.0,168.7116,168.8182,168.2853,168.5469,6621.0
2022-04-29 12:40:00,174.0,174.34,173.95,174.03,3604.0,168.5953,168.9248,168.5469,168.6244,3604.0
2022-04-29 12:45:00,174.16,174.16,173.51,173.52,3100.0,168.7504,168.7504,168.1206,168.1303,3100.0
2022-04-29 12:50:00,173.49,173.62,173.29,173.47,9290.0,168.1012,168.2272,167.9074,168.0818,9290.0
2022-04-29 12:55:00,173.4,173.7,173.39,173.58,5686.0,168.014,168.3047,168.0043,168.1884,5686.0
2022-04-29 13:00:00,173.58,173.59,173.23,173.23,4649.0,168.1884,168.1981,167.8493,167.8493,4649.0
2022-04-29 13:05:00,173.37,173.37,172.89,172.9,3375.0,167.9849,167.9849,167.5198,167.5295,3375.0
2022-04-29 13:10:00,172.85,172.95,172.75,172.95,3855.0,167.4811,167.578,167.3842,167.578,3855.0
2022-04-29 13:15:00,173.01,173.31,172.92,173.31,2502.0,167.6361,167.9268,167.5489,167.9268,2502.0
2022-04-29 13:20:00,173.22,173.55,173.2,173.46,3703.0,167.8396,168.1593,167.8202,168.0721,3703.0
2022-04-29 13:25:00,173.5,173.87,173.5,173.67,2301.0,168.1109,168.4694,168.1109,168.2756,2301.0
2022-04-29 13:30:00,173.61,173.8,173.6,173.74,3075.0,168.2175,168.4016,168.2078,168.3434,3075.0
2022-04-29 13:35:00,173.75,174.33,173.74,174.05,7096.0,168.3531,168.9151,168.3434,168.6438,7096.0
2022-04-29 13:40:00,173.86,174.1,173.27,173.41,3153.0,168.4597,168.6922,167.888,168.0237,3153.0
2022-04-29 13:45:00,173.37,173.43,173.16,173.25,6051.0,167.9849,168.0431,167.7814,167.8686,6051.0
2022-04-29 13:50:00,173.25,173.31,173.09,173.13,5222.0,167.8686,167.9268,167.7136,167.7524,5222.0
2022-04-29 13:55:00,173.13,173.28,173.08,173.09,2353.0,167.7524,167.8977,167.7039,167.7136,2353.0
2022-04-29 14:00:00,173.07,173.17,172.66,172.66,6694.0,167.6942,167.7911,167.297,167.297,6694.0
2022-04-29 14:05:00,172.7,172.72,172.28,172.59,5320.0,167.3357,167.3551,166.9288,167.2291,5320.0
2022-04-29 14:10:00,172.53,172.64,172.41,172.51,3952.0,167.171,167.2776,167.0547,167.1516,3952.0
2022-04-29 14:15:00,172.47,172.69,171.94,171.94,4318.0,167.1129,167.326,166.5993,166.5993,4318.0
2022-04-29 14:20:00,172.0,172.04,171.51,171.75,4763.0,166.6575,166.6962,166.1827,166.4152,4763.0
2022-04-29 14:25:00,171.77,171.88,171.58,171.68,4082.0,166.4346,166.5412,166.2505,166.3474,4082.0
2022-04-29 14:30:00,171.67,171.96,171.59,171.81,7811.0,166.3377,166.6187,166.2602,166.4734,7811.0
2022-04-29 14:35:00,171.96,171.96,171.46,171.53,5501.0,166.6187,166.6187,166.1342,166.2021,5501.0
2022-04-29 14:40:00,171.46,171.6,171.39,171.53,7106.0,166.1342,166.2699,166.0664,166.2021,7106.0
2022-04-29 14:45:00,171.53,171.64,171.05,171.09,7115.0,166.2021,166.3087,165.737,165.7757,7115.0
2022-04-29 14:50:00,171.04,171.16,170.72,170.78,5971.0,165.7273,165.8436,165.4172,165.4754,5971.0
2022-04-29 14:55:00,170.68,171.13,170.65,171.06,12037.0,165.3785,165.8145,165.3494,165.7467,12037.0
2022-04-29 15:00:00,171.06,171.13,170.63,171.0,9422.0,165.7467,165.8145,165.33,165.6885,9422.0
2022-04-29 15:05:00,171.01,171.05,170.62,170.74,15025.0,165.6982,165.737,165.3203,165.4366,15025.0
2022-04-29 15:10:00,170.74,170.86,170.46,170.55,16853.0,165.4366,165.5529,165.1653,165.2525,16853.0
2022-04-29 15:15:00,170.55,170.6,169.93,170.21,11145.0,165.2525,165.301,164.6518,164.9231,11145.0
2022-04-29 15:20:00,170.19,170.31,169.89,170.24,18158.0,164.9037,165.02,164.613,164.9521,18158.0
2022-04-29 15:25:00,170.17,170.39,170.02,170.15,35150.0,164.8843,165.0975,164.739,164.8649,35150.0
2022-04-29 15:30:00,170.2,170.48,170.01,170.4,20212.0,164.9134,165.1847,164.7293,165.1072,20212.0
2022-04-29 15:35:00,170.4,170.66,170.22,170.5,20747.0,165.1072,165.3591,164.9328,165.2041,20747.0
2022-04-29 15:40:00,170.5,170.71,169.97,170.25,21435.0,165.2041,165.4075,164.6905,164.9618,21435.0
2022-04-29 15:45:00,170.25,170.31,168.97,168.99,29587.0,164.9618,165.02,163.7216,163.741,29587.0
2022-04-29 15:50:00,168.95,168.95,168.24,168.32,57269.0,163.7022,163.7022,163.0143,163.0918,57269.0
2022-04-29 15:55:00,168.34,168.76,168.13,168.63,167156.0,163.1112,163.5181,162.9077,163.3921,167156.0
2022-05-02 09:30:00,171.7,172.82,169.1,169.61,21291.0,166.3668,167.452,163.8475,164.3417,21291.0
2022-05-02 09:35:00,169.1,169.47,168.25,168.7,8843.0,163.8475,164.2061,163.024,163.46,8843.0
2022-05-02 09:40:00,168.5,169.3,167.93,168.52,11761.0,163.2662,164.0413,162.7139,163.2856,11761.0
2022-05-02 09:45:00,168.25,168.72,167.86,168.16,6584.0,163.024,163.4794,162.6461,162.9367,6584.0
2022-05-02 09:50:00,168.16,168.61,167.96,168.08,14101.0,162.9367,163.3728,162.743,162.8592,14101.0
2022-05-02 09:55:00,168.07,168.88,167.83,168.58,14767.0,162.8495,163.6344,162.617,163.3437,14767.0
2022-05-02 10:00:00,168.56,168.82,168.3,168.68,13990.0,163.3243,163.5762,163.0724,163.4406,13990.0
2022-05-02 10:05:00,168.67,168.67,167.84,168.46,18918.0,163.4309,163.4309,162.6267,163.2274,18918.0
2022-05-02 10:10:00,168.51,168.51,167.76,168.42,14344.0,163.2759,163.2759,162.5492,163.1887,14344.0
2022-05-02 10:15:00,168.32,169.15,167.7,169.04,11396.0,163.0918,163.896,162.491,163.7894,11396.0
2022-05-02 10:20:00,169.2,169.95,168.98,169.77,10909.0,163.9444,164.6711,163.7313,164.4967,10909.0
2022-05-02 10:25:00,169.74,171.24,169.73,170.47,20671.0,164.4677,165.9211,164.458,165.175,20671.0
2022-05-02 10:30:00,170.45,171.0,170.45,170.72,3475.0,165.1556,165.6885,165.1556,165.4172,3475.0
2022-05-02 10:35:00,170.37,170.47,169.82,169.82,3138.0,165.0781,165.175,164.5452,164.5452,3138.0
2022-05-02 10:40:00,169.97,170.05,168.96,168.96,4634.0,164.6905,164.768,163.7119,163.7119,4634.0
2022-05-02 10:45:00,168.86,168.86,168.51,168.64,4871.0,163.615,163.615,163.2759,163.4018,4871.0
2022-05-02 10:50:00,168.66,168.66,168.0,168.16,11015.0,163.4212,163.4212,162.7817,162.9367,11015.0
2022-05-02 10:55:00,168.18,168.45,167.92,167.99,20335.0,162.9561,163.2177,162.7042,162.772,20335.0
2022-05-02 11:00:00,168.05,168.13,167.44,167.46,13190.0,162.8302,162.9077,162.2391,162.2585,13190.0
2022-05-02 11:05:00,167.51,167.67,167.34,167.41,6801.0,162.3069,162.462,162.1422,162.21,6801.0
2022-05-02 11:10:00,167.48,167.64,167.09,167.44,35186.0,162.2779,162.4329,161.9,162.2391,35186.0
2022-05-02 11:15:00,167.49,167.72,167.32,167.56,6416.0,162.2876,162.5104,162.1228,162.3554,6416.0
2022-05-02 11:20:00,167.46,167.67,167.2,167.2,6726.0,162.2585,162.462,162.0066,162.0066,6726.0
2022-05-02 11:25:00,167.09,167.38,166.85,167.22,7823.0,161.9,162.181,161.6674,162.0259,7823.0
2022-05-02 11:30:00,167.03,167.04,166.07,166.08,13568.0,161.8418,161.8515,160.9117,160.9214,13568.0
2022-05-02 11:35:00,166.15,166.95,166.02,166.5,18167.0,160.9892,161.7643,160.8632,161.3283,18167.0
2022-05-02 11:40:00,166.55,166.91,166.52,166.68,7437.0,161.3768,161.7256,161.3477,161.5027,7437.0
2022-05-02 11:45:00,166.72,167.34,166.72,166.96,5817.0,161.5415,162.1422,161.5415,161.774,5817.0
2022-05-02 11:50:00,166.7,166.94,166.7,166.87,3594.0,161.5221,161.7546,161.5221,161.6868,3594.0
2022-05-02 11:55:00,166.62,167.24,166.56,167.24,7689.0,161.4446,162.0453,161.3864,162.0453,7689.0
2022-05-02 12:00:00,167.09,167.24,166.18,166.37,5449.0,161.9,162.0453,161.0182,161.2023,5449.0
2022-05-02 12:05:00,166.26,166.51,166.12,166.31,5912.0,161.0958,161.338,160.9601,161.1442,5912.0
2022-05-02 12:10:00,166.28,166.36,166.06,166.3,6730.0,161.1151,161.1927,160.902,161.1345,6730.0
2022-05-02 12:15:00,166.32,166.87,166.13,166.87,3235.0,161.1539,161.6868,160.9698,161.6868,3235.0
2022-05-02 12:20:00,166.98,167.21,166.79,166.79,3868.0,161.7934,162.0163,161.6093,161.6093,3868.0
2022-05-02 12:25:00,166.9,166.91,166.25,166.31,1978.0,161.7159,161.7256,161.0861,161.1442,1978.0
2022-05-02 12:30:00,166.45,166.82,166.34,166.72,7631.0,161.2799,161.6384,161.1733,161.5415,7631.0
2022-05-02 12:35:00,166.72,166.72,166.18,166.18,14774.0,161.5415,161.5415,161.0182,161.0182,14774.0
2022-05-02 12:40:00,166.19,166.33,166.11,166.33,2529.0,161.0279,161.1636,160.9504,161.1636,2529.0
2022-05-02 12:45:00,166.24,166.49,166.16,166.37,9366.0,161.0764,161.3186,160.9989,161.2023,9366.0
2022-05-02 12:50:00,166.17,166.24,165.82,165.91,8301.0,161.0086,161.0764,160.6694,160.7566,8301.0
2022-05-02 12:55:00,165.91,166.19,165.59,165.7,3997.0,160.7566,161.0279,160.4466,160.5532,3997.0
2022-05-02 13:00:00,165.73,165.98,165.19,165.3,10584.0,160.5822,160.8245,160.059,160.1656,10584.0
2022-05-02 13:05:00,165.3,166.08,165.28,166.02,8419.0,160.1656,160.9214,160.1462,160.8632,8419.0
2022-05-02 13:10:00,165.92,166.33,165.89,166.15,3811.0,160.7663,161.1636,160.7373,160.9892,3811.0
2022-05-02 13:15:00,166.14,166.16,165.92,166.12,6675.0,160.9795,160.9989,160.7663,160.9601,6675.0
2022-05-02 13:20:00,166.04,166.1,165.35,165.37,7875.0,160.8826,160.9407,160.214,160.2334,7875.0
2022-05-02 13:25:00,165.24,165.44,165.11,165.34,9079.0,160.1074,160.3012,159.9815,160.2043,9079.0
2022-05-02 13:30:00,165.37,165.49,165.05,165.2,14204.0,160.2334,160.3497,159.9233,160.0687,14204.0
2022-05-02 13:35:00,165.16,165.39,164.86,164.86,13184.0,160.0299,160.2528,159.7392,159.7392,13184.0
2022-05-02 13:40:00,164.91,165.1,164.21,164.22,12628.0,159.7877,159.9718,159.1094,159.1191,12628.0
2022-05-02 13:45:00,164.33,164.34,163.84,164.18,8417.0,159.2257,159.2354,158.7509,159.0804,8417.0
2022-05-02 13:50:00,164.15,164.26,163.43,163.52,6666.0,159.0513,159.1579,158.3537,158.4409,6666.0
2022-05-02 13:55:00,163.53,163.78,163.4,163.7,17193.0,158.4506,158.6928,158.3246,158.6153,17193.0
2022-05-02 14:00:00,163.58,163.91,163.37,163.91,7448.0,158.499,158.8188,158.2955,158.8188,7448.0
2022-05-02 14:05:00,163.75,164.23,163.56,163.67,11519.0,158.6637,159.1288,158.4796,158.5862,11519.0
2022-05-02 14:10:00,163.55,163.63,162.84,162.94,9297.0,158.4699,158.5475,157.782,157.8789,9297.0
2022-05-02 14:15:00,162.93,163.23,162.7,163.0,7278.0,157.8692,158.1599,157.6463,157.937,7278.0
2022-05-02 14:20:00,163.0,163.52,162.92,163.45,7283.0,157.937,158.4409,157.8595,158.373,7283.0
2022-05-02 14:25:00,163.39,163.55,163.04,163.39,7570.0,158.3149,158.4699,157.9758,158.3149,7570.0
2022-05-02 14:30:00,163.36,163.5,163.07,163.5,8109.0,158.2858,158.4215,158.0048,158.4215,8109.0
2022-05-02 14:35:00,163.39,163.48,163.05,163.33,16467.0,158.3149,158.4021,157.9855,158.2568,16467.0
2022-05-02 14:40:00,163.39,163.51,162.86,163.15,10225.0,158.3149,158.4312,157.8014,158.0824,10225.0
2022-05-02 14:45:00,163.12,163.76,163.12,163.48,6795.0,158.0533,158.6734,158.0533,158.4021,6795.0
2022-05-02 14:50:00,163.48,163.63,163.18,163.42,6181.0,158.4021,158.5475,158.1114,158.344,6181.0
2022-05-02 14:55:00,163.45,163.46,162.95,163.18,6847.0,158.373,158.3827,157.8886,158.1114,6847.0
2022-05-02 15:00:00,163.16,163.72,163.15,163.61,8709.0,158.0921,158.6347,158.0824,158.5281,8709.0
2022-05-02 15:05:00,163.68,164.14,163.64,164.01,7052.0,158.5959,159.0416,158.5571,158.9157,7052.0
2022-05-02 15:10:00,164.02,164.63,163.88,164.58,8625.0,158.9253,159.5164,158.7897,159.4679,8625.0
2022-05-02 15:15:00,164.59,164.75,164.28,164.64,9964.0,159.4776,159.6327,159.1773,159.5261,9964.0
2022-05-02 15:20:00,164.72,164.97,164.68,164.97,7701.0,159.6036,159.8458,159.5648,159.8458,7701.0
2022-05-02 15:25:00,164.95,165.16,164.84,164.96,15730.0,159.8265,160.0299,159.7199,159.8361,15730.0
2022-05-02 15:30:00,164.98,165.56,164.98,165.5,20868.0,159.8555,160.4175,159.8555,160.3594,20868.0
2022-05-02 15:35:00,165.47,165.63,164.75,164.96,13204.0,160.3303,160.4853,159.6327,159.8361,13204.0
2022-05-02 15:40:00,164.99,165.29,164.46,164.55,13254.0,159.8652,160.1559,159.3517,159.4389,13254.0
2022-05-02 15:45:00,164.55,165.72,164.55,165.71,24192.0,159.4389,160.5725,159.4389,160.5628,24192.0
2022-05-02 15:50:00,165.75,165.99,165.41,165.92,33023.0,160.6016,160.8341,160.2722,160.7663,33023.0
2022-05-02 15:55:00,165.92,165.96,165.64,165.96,74328.0,160.7663,160.8051,160.495,160.8051,74328.0
2022-05-03 09:30:00,166.92,168.53,166.42,167.66,22299.0,161.7353,163.2953,161.2508,162.4523,22299.0
2022-05-03 09:35:00,167.76,168.77,167.54,168.67,9089.0,162.5492,163.5278,162.336,163.4309,9089.0
2022-05-03 09:40:00,168.29,169.93,168.29,169.48,8840.0,163.0627,164.6518,163.0627,164.2157,8840.0
2022-05-03 09:45:00,169.32,169.42,168.17,168.34,5387.0,164.0607,164.1576,162.9464,163.1112,5387.0
2022-05-03 09:50:00,168.38,168.38,167.92,167.93,2285.0,163.1499,163.1499,162.7042,162.7139,2285.0
2022-05-03 09:55:00,167.91,167.91,167.53,167.53,3083.0,162.6945,162.6945,162.3263,162.3263,3083.0
2022-05-03 10:00:00,167.52,167.8,167.51,167.66,4093.0,162.3166,162.5879,162.3069,162.4523,4093.0
2022-05-03 10:05:00,167.62,167.67,166.91,166.97,4903.0,162.4135,162.462,161.7256,161.7837,4903.0
2022-05-03 10:10:00,166.84,167.06,166.67,167.06,2735.0,161.6577,161.8709,161.493,161.8709,2735.0
2022-05-03 10:15:00,167.41,167.63,167.36,167.63,2699.0,162.21,162.4232,162.1616,162.4232,2699.0
2022-05-03 10:20:00,167.55,167.72,167.27,167.57,4358.0,162.3457,162.5104,162.0744,162.3651,4358.0
2022-05-03 10:25:00,167.58,167.91,167.58,167.68,3388.0,162.3748,162.6945,162.3748,162.4717,3388.0
2022-05-03 10:30:00,167.64,168.0,167.46,167.56,12149.0,162.4329,162.7817,162.2585,162.3554,12149.0
2022-05-03 10:35:00,167.45,167.69,167.27,167.61,5449.0,162.2488,162.4813,162.0744,162.4038,5449.0
2022-05-03 10:40:00,167.69,167.89,167.43,167.43,6590.0,162.4813,162.6751,162.2294,162.2294,6590.0
2022-05-03 10:45:00,167.38,167.38,166.94,167.01,1708.0,162.181,162.181,161.7546,161.8225,1708.0
2022-05-03 10:50:00,166.91,167.34,166.91,167.3,11983.0,161.7256,162.1422,161.7256,162.1035,11983.0
2022-05-03 10:55:00,167.3,167.53,167.12,167.12,4183.0,162.1035,162.3263,161.929,161.929,4183.0
2022-05-03 11:00:00,167.16,167.41,167.11,167.41,2821.0,161.9678,162.21,161.9194,162.21,2821.0
2022-05-03 11:05:00,167.53,167.74,167.23,167.46,5932.0,162.3263,162.5298,162.0356,162.2585,5932.0
2022-05-03 11:10:00,167.39,167.39,166.96,167.06,4380.0,162.1907,162.1907,161.774,161.8709,4380.0
2022-05-03 11:15:00,167.26,167.63,167.24,167.39,2700.0,162.0647,162.4232,162.0453,162.1907,2700.0
2022-05-03 11:20:00,167.35,167.81,167.35,167.74,2143.0,162.1519,162.5976,162.1519,162.5298,2143.0
2022-05-03 11:25:00,167.75,167.81,167.58,167.6,2097.0,162.5395,162.5976,162.3748,162.3941,2097.0
2022-05-03 11:30:00,167.81,168.24,167.71,168.21,3101.0,162.5976,163.0143,162.5007,162.9852,3101.0
2022-05-03 11:35:00,168.14,168.14,167.74,167.81,1500.0,162.9174,162.9174,162.5298,162.5976,1500.0
2022-05-03 11:40:00,167.7,167.79,167.34,167.34,2108.0,162.491,162.5782,162.1422,162.1422,2108.0
2022-05-03 11:45:00,167.34,167.46,167.29,167.4,5920.0,162.1422,162.2585,162.0938,162.2004,5920.0
2022-05-03 11:50:00,167.35,167.37,166.95,167.03,4279.0,162.1519,162.1713,161.7643,161.8418,4279.0
2022-05-03 11:55:00,167.1,167.27,167.1,167.17,3901.0,161.9097,162.0744,161.9097,161.9775,3901.0
2022-05-03 12:00:00,167.08,167.56,167.05,167.41,2755.0,161.8903,162.3554,161.8612,162.21,2755.0
2022-05-03 12:05:00,167.34,167.39,166.45,166.48,7109.0,162.1422,162.1907,161.2799,161.3089,7109.0
2022-05-03 12:10:00,166.5,166.54,166.16,166.41,4970.0,161.3283,161.3671,160.9989,161.2411,4970.0
2022-05-03 12:15:00,166.42,166.69,166.29,166.4,4119.0,161.2508,161.5124,161.1248,161.2314,4119.0
2022-05-03 12:20:00,166.5,166.65,166.42,166.58,3095.0,161.3283,161.4736,161.2508,161.4058,3095.0
2022-05-03 12:25:00,166.48,166.54,166.11,166.14,5809.0,161.3089,161.3671,160.9504,160.9795,5809.0
2022-05-03 12:30:00,165.87,166.34,165.87,166.29,3100.0,160.7179,161.1733,160.7179,161.1248,3100.0
2022-05-03 12:35:00,166.25,166.42,166.1,166.2,2800.0,161.0861,161.2508,160.9407,161.0376,2800.0
2022-05-03 12:40:00,166.16,166.51,166.13,166.36,2794.0,160.9989,161.338,160.9698,161.1927,2794.0
2022-05-03 12:45:00,166.33,166.48,166.21,166.29,2200.0,161.1636,161.3089,161.0473,161.1248,2200.0
2022-05-03 12:50:00,166.38,166.46,166.27,166.27,3907.0,161.212,161.2896,161.1055,161.1055,3907.0
2022-05-03 12:55:00,166.28,166.62,166.14,166.57,4023.0,161.1151,161.4446,160.9795,161.3961,4023.0
2022-05-03 13:00:00,166.53,166.79,166.5,166.54,2028.0,161.3574,161.6093,161.3283,161.3671,2028.0
2022-05-03 13:05:00,166.51,166.77,166.49,166.72,2904.0,161.338,161.5899,161.3186,161.5415,2904.0
2022-05-03 13:10:00,166.8,166.91,166.61,166.61,3552.0,161.619,161.7256,161.4349,161.4349,3552.0
2022-05-03 13:15:00,166.62,166.67,166.46,166.46,2704.0,161.4446,161.493,161.2896,161.2896,2704.0
2022-05-03 13:20:00,166.49,166.93,166.25,166.42,6749.0,161.3186,161.745,161.0861,161.2508,6749.0
2022-05-03 13:25:00,166.37,166.49,166.28,166.37,5199.0,161.2023,161.3186,161.1151,161.2023,5199.0
2022-05-03 13:30:00,166.46,166.68,166.41,166.65,2474.0,161.2896,161.5027,161.2411,161.4736,2474.0
2022-05-03 13:35:00,166.63,166.63,166.47,166.53,4236.0,161.4543,161.4543,161.2992,161.3574,4236.0
2022-05-03 13:40:00,166.51,166.73,166.46,166.73,4669.0,161.338,161.5512,161.2896,161.5512,4669.0
2022-05-03 13:45:00,166.69,166.76,166.63,166.73,5617.0,161.5124,161.5802,161.4543,161.5512,5617.0
2022-05-03 13:50:00,166.72,166.8,166.47,166.52,5153.0,161.5415,161.619,161.2992,161.3477,5153.0
2022-05-03 13:55:00,166.51,166.53,166.17,166.31,6835.0,161.338,161.3574,161.0086,161.1442,6835.0
2022-05-03 14:00:00,166.28,166.3,165.85,165.96,5072.0,161.1151,161.1345,160.6985,160.8051,5072.0
2022-05-03 14:05:00,166.0,166.14,165.81,166.14,4544.0,160.8438,160.9795,160.6597,160.9795,4544.0
2022-05-03 14:10:00,166.07,166.07,165.68,165.79,3451.0,160.9117,160.9117,160.5338,160.6404,3451.0
2022-05-03 14:15:00,165.72,165.74,165.58,165.58,3000.0,160.5725,160.5919,160.4369,160.4369,3000.0
2022-05-03 14:20:00,165.58,165.58,165.41,165.49,4479.0,160.4369,160.4369,160.2722,160.3497,4479.0
2022-05-03 14:25:00,165.44,165.44,165.15,165.22,6619.0,160.3012,160.3012,160.0202,160.0881,6619.0
2022-05-03 14:30:00,165.18,165.35,165.12,165.35,5654.0,160.0493,160.214,159.9912,160.214,5654.0
2022-05-03 14:35:00,165.4,165.91,165.4,165.66,7784.0,160.2625,160.7566,160.2625,160.5144,7784.0
2022-05-03 14:40:00,165.51,165.51,165.14,165.41,4254.0,160.3691,160.3691,160.0106,160.2722,4254.0
2022-05-03 14:45:00,165.49,165.61,165.21,165.61,2582.0,160.3497,160.466,160.0784,160.466,2582.0
2022-05-03 14:50:00,165.76,165.97,165.76,165.96,4096.0,160.6113,160.8148,160.6113,160.8051,4096.0
2022-05-03 14:55:00,165.87,166.2,165.81,166.18,4925.0,160.7179,161.0376,160.6597,161.0182,4925.0
2022-05-03 15:00:00,166.16,166.22,166.0,166.05,4846.0,160.9989,161.057,160.8438,160.8923,4846.0
2022-05-03 15:05:00,166.05,166.36,166.05,166.28,3099.0,160.8923,161.1927,160.8923,161.1151,3099.0
2022-05-03 15:10:00,166.32,166.47,166.28,166.36,4411.0,161.1539,161.2992,161.1151,161.1927,4411.0
2022-05-03 15:15:00,166.45,166.45,166.02,166.07,5585.0,161.2799,161.2799,160.8632,160.9117,5585.0
2022-05-03 15:20:00,166.09,166.29,165.71,166.04,6680.0,160.931,161.1248,160.5628,160.8826,6680.0
2022-05-03 15:25:00,165.96,166.08,165.86,165.97,7091.0,160.8051,160.9214,160.7082,160.8148,7091.0
2022-05-03 15:30:00,166.04,166.19,165.85,166.16,6361.0,160.8826,161.0279,160.6985,160.9989,6361.0
2022-05-03 15:35:00,166.13,166.13,165.66,165.97,9035.0,160.9698,160.9698,160.5144,160.8148,9035.0
2022-05-03 15:40:00,165.9,165.91,165.46,165.65,12194.0,160.7469,160.7566,160.3206,160.5047,12194.0
2022-05-03 15:45:00,165.56,165.92,165.41,165.68,11294.0,160.4175,160.7663,160.2722,160.5338,11294.0
2022-05-03 15:50:00,165.65,166.2,165.49,165.93,19494.0,160.5047,161.0376,160.3497,160.776,19494.0
2022-05-03 15:55:00,165.95,165.97,165.45,165.54,59250.0,160.7954,160.8148,160.3109,160.3981,59250.0
2022-05-04 09:30:00,165.05,165.28,165.01,165.01,7620.0,159.9233,160.1462,159.8846,159.8846,7620.0
2022-05-04 09:35:00,164.78,164.98,164.43,164.64,2600.0,159.6617,159.8555,159.3226,159.5261,2600.0
2022-05-04 09:40:00,164.46,164.7,164.42,164.67,2400.0,159.3517,159.5842,159.3129,159.5551,2400.0
2022-05-04 09:45:00,164.87,164.94,164.35,164.35,1435.0,159.7489,159.8168,159.2451,159.2451,1435.0
2022-05-04 09:50:00,164.56,165.08,164.31,164.53,2758.0,159.4486,159.9524,159.2063,159.4195,2758.0
2022-05-04 09:55:00,164.56,164.78,164.5,164.74,1600.0,159.4486,159.6617,159.3904,159.623,1600.0
2022-05-04 10:00:00,164.63,164.63,164.36,164.36,1730.0,159.5164,159.5164,159.2548,159.2548,1730.0
2022-05-04 10:05:00,164.38,164.39,164.11,164.32,2853.0,159.2742,159.2838,159.0125,159.216,2853.0
2022-05-04 10:10:00,164.11,164.11,163.73,163.73,1397.0,159.0125,159.0125,158.6443,158.6443,1397.0
2022-05-04 10:15:00,163.61,164.02,163.6,163.89,1149.0,158.5281,158.9253,158.5184,158.7994,1149.0
2022-05-04 10:20:00,163.75,163.82,163.66,163.8,1505.0,158.6637,158.7316,158.5765,158.7122,1505.0
2022-05-04 10:25:00,163.78,164.06,163.78,163.9,1238.0,158.6928,158.9641,158.6928,158.8091,1238.0
2022-05-04 10:30:00,163.85,163.98,163.63,163.63,2157.0,158.7606,158.8866,158.5475,158.5475,2157.0
2022-05-04 10:35:00,163.68,164.13,163.68,164.13,4203.0,158.5959,159.0319,158.5959,159.0319,4203.0
2022-05-04 10:40:00,164.14,164.29,164.1,164.17,2404.0,159.0416,159.187,159.0029,159.0707,2404.0
2022-05-04 10:45:00,164.1,164.48,164.1,164.36,2111.0,159.0029,159.3711,159.0029,159.2548,2111.0
2022-05-04 10:50:00,164.27,164.45,164.26,164.36,600.0,159.1676,159.342,159.1579,159.2548,600.0
2022-05-04 10:55:00,164.52,164.54,164.35,164.35,700.0,159.4098,159.4292,159.2451,159.2451,700.0
2022-05-04 11:00:00,164.27,164.28,164.13,164.28,719.0,159.1676,159.1773,159.0319,159.1773,719.0
2022-05-04 11:05:00,164.31,164.46,164.31,164.39,1649.0,159.2063,159.3517,159.2063,159.2838,1649.0
2022-05-04 11:10:00,164.53,164.53,164.2,164.2,2288.0,159.4195,159.4195,159.0997,159.0997,2288.0
2022-05-04 11:15:00,164.12,164.14,164.02,164.04,700.0,159.0222,159.0416,158.9253,158.9447,700.0
2022-05-04 11:20:00,164.06,164.39,164.04,164.34,2300.0,158.9641,159.2838,158.9447,159.2354,2300.0
2022-05-04 11:25:00,164.5,164.5,164.16,164.27,2701.0,159.3904,159.3904,159.061,159.1676,2701.0
2022-05-04 11:30:00,164.25,164.44,164.11,164.26,7750.0,159.1482,159.3323,159.0125,159.1579,7750.0
2022-05-04 11:35:00,164.3,164.3,163.85,164.1,9700.0,159.1966,159.1966,158.7606,159.0029,9700.0
2022-05-04 11:40:00,164.13,164.24,164.03,164.24,1501.0,159.0319,159.1385,158.935,159.1385,1501.0
2022-05-04 11:45:00,164.27,164.58,164.2,164.58,2180.0,159.1676,159.4679,159.0997,159.4679,2180.0
2022-05-04 11:50:00,164.54,164.57,164.38,164.51,1000.0,159.4292,159.4583,159.2742,159.4001,1000.0
2022-05-04 11:55:00,164.6,164.61,164.24,164.35,2000.0,159.4873,159.497,159.1385,159.2451,2000.0
2022-05-04 12:00:00,164.29,164.63,164.29,164.63,4132.0,159.187,159.5164,159.187,159.5164,4132.0
2022-05-04 12:05:00,164.75,164.84,164.73,164.73,606.0,159.6327,159.7199,159.6133,159.6133,606.0
2022-05-04 12:10:00,164.67,164.77,164.64,164.66,2341.0,159.5551,159.652,159.5261,159.5455,2341.0
2022-05-04 12:15:00,164.66,164.84,164.66,164.84,1512.0,159.5455,159.7199,159.5455,159.7199,1512.0
2022-05-04 12:20:00,164.99,165.18,164.99,165.12,2570.0,159.8652,160.0493,159.8652,159.9912,2570.0
2022-05-04 12:25:00,165.19,165.38,165.18,165.37,1800.0,160.059,160.2431,160.0493,160.2334,1800.0
2022-05-04 12:30:00,165.37,165.43,165.29,165.43,1954.0,160.2334,160.2915,160.1559,160.2915,1954.0
2022-05-04 12:35:00,165.36,165.6,165.28,165.6,2954.0,160.2237,160.4563,160.1462,160.4563,2954.0
2022-05-04 12:40:00,165.6,165.68,165.46,165.47,3750.0,160.4563,160.5338,160.3206,160.3303,3750.0
2022-05-04 12:45:00,165.44,165.58,165.33,165.55,6117.0,160.3012,160.4369,160.1946,160.4078,6117.0
2022-05-04 12:50:00,165.57,165.72,165.45,165.72,3389.0,160.4272,160.5725,160.3109,160.5725,3389.0
2022-05-04 12:55:00,165.67,165.79,165.65,165.75,1708.0,160.5241,160.6404,160.5047,160.6016,1708.0
2022-05-04 13:00:00,165.72,165.93,165.62,165.74,3100.0,160.5725,160.776,160.4756,160.5919,3100.0
2022-05-04 13:05:00,165.73,165.79,165.58,165.59,3700.0,160.5822,160.6404,160.4369,160.4466,3700.0
2022-05-04 13:10:00,165.66,165.78,165.54,165.78,4987.0,160.5144,160.6307,160.3981,160.6307,4987.0
2022-05-04 13:15:00,165.8,166.07,165.8,166.07,9002.0,160.6501,160.9117,160.6501,160.9117,9002.0
2022-05-04 13:20:00,166.12,166.22,165.92,166.0,10332.0,160.9601,161.057,160.7663,160.8438,10332.0
2022-05-04 13:25:00,166.03,166.04,165.85,165.89,1898.0,160.8729,160.8826,160.6985,160.7373,1898.0
2022-05-04 13:30:00,165.8,165.88,165.75,165.75,3308.0,160.6501,160.7276,160.6016,160.6016,3308.0
2022-05-04 13:35:00,165.92,165.92,165.58,165.65,4600.0,160.7663,160.7663,160.4369,160.5047,4600.0
2022-05-04 13:40:00,165.69,165.86,165.68,165.86,1845.0,160.5435,160.7082,160.5338,160.7082,1845.0
2022-05-04 13:45:00,165.87,165.87,165.73,165.76,1417.0,160.7179,160.7179,160.5822,160.6113,1417.0
2022-05-04 13:50:00,165.72,165.73,165.55,165.64,1920.0,160.5725,160.5822,160.4078,160.495,1920.0
2022-05-04 13:55:00,165.58,166.14,165.58,166.01,6488.0,160.4369,160.9795,160.4369,160.8535,6488.0
2022-05-04 14:00:00,166.16,166.29,165.87,166.24,5191.0,160.9989,161.1248,160.7179,161.0764,5191.0
2022-05-04 14:05:00,166.23,166.4,165.67,166.04,5148.0,161.0667,161.2314,160.5241,160.8826,5148.0
2022-05-04 14:10:00,166.18,166.35,165.97,166.35,4312.0,161.0182,161.183,160.8148,161.183,4312.0
2022-05-04 14:15:00,166.01,166.13,165.67,165.86,7378.0,160.8535,160.9698,160.5241,160.7082,7378.0
2022-05-04 14:20:00,165.72,165.95,165.38,165.95,1424.0,160.5725,160.7954,160.2431,160.7954,1424.0
2022-05-04 14:25:00,165.83,166.88,165.83,166.75,3544.0,160.6791,161.6965,160.6791,161.5705,3544.0
2022-05-04 14:30:00,166.75,166.82,165.38,165.52,4930.0,161.5705,161.6384,160.2431,160.3787,4930.0
2022-05-04 14:35:00,165.34,166.16,165.07,166.12,5332.0,160.2043,160.9989,159.9427,160.9601,5332.0
2022-05-04 14:40:00,165.88,167.36,165.85,166.99,4637.0,160.7276,162.1616,160.6985,161.8031,4637.0
2022-05-04 14:45:00,167.09,168.26,167.09,168.01,5698.0,161.9,163.0336,161.9,162.7914,5698.0
2022-05-04 14:50:00,168.0,168.45,167.76,168.39,7151.0,162.7817,163.2177,162.5492,163.1596,7151.0
2022-05-04 14:55:00,168.36,168.62,168.14,168.14,6210.0,163.1305,163.3825,162.9174,162.9174,6210.0
2022-05-04 15:00:00,168.28,168.33,168.04,168.11,1500.0,163.053,163.1015,162.8205,162.8883,1500.0
2022-05-04 15:05:00,168.03,168.67,168.03,168.62,4690.0,162.8108,163.4309,162.8108,163.3825,4690.0
2022-05-04 15:10:00,168.64,169.01,168.64,168.98,4877.0,163.4018,163.7603,163.4018,163.7313,4877.0
2022-05-04 15:15:00,168.92,169.24,168.71,168.73,4581.0,163.6731,163.9832,163.4697,163.489,4581.0
2022-05-04 15:20:00,168.64,168.97,168.58,168.86,4823.0,163.4018,163.7216,163.3437,163.615,4823.0
2022-05-04 15:25:00,168.87,169.3,168.87,168.97,7205.0,163.6247,164.0413,163.6247,163.7216,7205.0
2022-05-04 15:30:00,169.06,169.74,169.06,169.74,7815.0,163.8088,164.4677,163.8088,164.4677,7815.0
2022-05-04 15:35:00,169.67,169.86,169.5,169.68,9530.0,164.3998,164.5839,164.2351,164.4095,9530.0
2022-05-04 15:40:00,169.65,170.05,169.47,170.05,18916.0,164.3805,164.768,164.2061,164.768,18916.0
2022-05-04 15:45:00,170.08,170.39,169.84,170.39,30635.0,164.7971,165.0975,164.5646,165.0975,30635.0
2022-05-04 15:50:00,170.45,170.5,170.05,170.27,29305.0,165.1556,165.2041,164.768,164.9812,29305.0
2022-05-04 15:55:00,170.33,170.62,170.08,170.39,50848.0,165.0393,165.3203,164.7971,165.0975,50848.0
2022-05-05 09:30:00,168.72,169.53,168.72,168.93,7503.0,163.4794,164.2642,163.4794,163.6828,7503.0
2022-05-05 09:35:00,169.27,169.51,169.03,169.15,1667.0,164.0123,164.2448,163.7797,163.896,1667.0
2022-05-05 09:40:00,169.05,169.09,168.81,168.9,1401.0,163.7991,163.8379,163.5666,163.6538,1401.0
2022-05-05 09:45:00,168.09,168.09,167.68,167.68,1901.0,162.8689,162.8689,162.4717,162.4717,1901.0
2022-05-05 09:50:00,167.82,168.09,167.73,167.96,2987.0,162.6073,162.8689,162.5201,162.743,2987.0
2022-05-05 09:55:00,167.79,167.96,167.59,167.96,2069.0,162.5782,162.743,162.3845,162.743,2069.0
2022-05-05 10:00:00,168.4,168.4,168.05,168.09,1955.0,163.1693,163.1693,162.8302,162.8689,1955.0
2022-05-05 10:05:00,168.05,168.18,167.72,167.72,2030.0,162.8302,162.9561,162.5104,162.5104,2030.0
2022-05-05 10:10:00,167.52,167.52,166.85,167.36,1000.0,162.3166,162.3166,161.6674,162.1616,1000.0
2022-05-05 10:15:00,167.9,168.05,167.71,167.96,2000.0,162.6848,162.8302,162.5007,162.743,2000.0
2022-05-05 10:20:00,167.86,167.86,167.43,167.54,2676.0,162.6461,162.6461,162.2294,162.336,2676.0
2022-05-05 10:25:00,167.57,167.81,167.47,167.52,1329.0,162.3651,162.5976,162.2682,162.3166,1329.0
2022-05-05 10:30:00,167.45,167.45,167.06,167.23,3788.0,162.2488,162.2488,161.8709,162.0356,3788.0
2022-05-05 10:35:00,167.23,167.32,166.85,166.85,3183.0,162.0356,162.1228,161.6674,161.6674,3183.0
2022-05-05 10:40:00,166.86,166.86,166.57,166.57,1508.0,161.6771,161.6771,161.3961,161.3961,1508.0
2022-05-05 10:45:00,166.76,166.81,165.67,165.92,5845.0,161.5802,161.6287,160.5241,160.7663,5845.0
2022-05-05 10:50:00,165.75,166.32,165.68,166.01,18254.0,160.6016,161.1539,160.5338,160.8535,18254.0
2022-05-05 10:55:00,166.02,166.44,165.88,166.44,31800.0,160.8632,161.2702,160.7276,161.2702,31800.0
2022-05-05 11:00:00,166.31,166.56,166.0,166.1,8176.0,161.1442,161.3864,160.8438,160.9407,8176.0
2022-05-05 11:05:00,166.21,166.22,165.5,165.74,13852.0,161.0473,161.057,160.3594,160.5919,13852.0
2022-05-05 11:10:00,165.73,165.9,165.5,165.84,11171.0,160.5822,160.7469,160.3594,160.6888,11171.0
2022-05-05 11:15:00,165.67,166.0,165.5,165.59,3778.0,160.5241,160.8438,160.3594,160.4466,3778.0
2022-05-05 11:20:00,165.5,165.57,165.06,165.06,7382.0,160.3594,160.4272,159.933,159.933,7382.0
2022-05-05 11:25:00,165.05,165.42,164.89,165.42,7771.0,159.9233,160.2819,159.7683,160.2819,7771.0
2022-05-05 11:30:00,165.48,165.69,165.44,165.53,1350.0,160.34,160.5435,160.3012,160.3884,1350.0
2022-05-05 11:35:00,165.52,165.86,165.52,165.86,2692.0,160.3787,160.7082,160.3787,160.7082,2692.0
2022-05-05 11:40:00,165.83,165.83,165.5,165.61,4100.0,160.6791,160.6791,160.3594,160.466,4100.0
2022-05-05 11:45:00,165.59,165.6,165.06,165.06,2300.0,160.4466,160.4563,159.933,159.933,2300.0
2022-05-05 11:50:00,165.07,165.07,164.57,164.61,2462.0,159.9427,159.9427,159.4583,159.497,2462.0
2022-05-05 11:55:00,164.47,164.48,164.19,164.24,3241.0,159.3614,159.3711,159.0901,159.1385,3241.0
2022-05-05 12:00:00,164.23,164.38,163.91,164.33,2680.0,159.1288,159.2742,158.8188,159.2257,2680.0
2022-05-05 12:05:00,164.36,165.01,164.36,165.0,2714.0,159.2548,159.8846,159.2548,159.8749,2714.0
2022-05-05 12:10:00,165.0,165.42,164.96,165.42,5910.0,159.8749,160.2819,159.8361,160.2819,5910.0
2022-05-05 12:15:00,165.41,165.69,165.28,165.47,4331.0,160.2722,160.5435,160.1462,160.3303,4331.0
2022-05-05 12:20:00,165.57,165.57,165.19,165.2,4116.0,160.4272,160.4272,160.059,160.0687,4116.0
2022-05-05 12:25:00,165.35,165.76,165.35,165.68,2621.0,160.214,160.6113,160.214,160.5338,2621.0
2022-05-05 12:30:00,165.7,165.91,165.68,165.74,700.0,160.5532,160.7566,160.5338,160.5919,700.0
2022-05-05 12:35:00,165.7,165.7,165.36,165.42,4899.0,160.5532,160.5532,160.2237,160.2819,4899.0
2022-05-05 12:40:00,165.52,165.71,165.25,165.51,4430.0,160.3787,160.5628,160.1171,160.3691,4430.0
2022-05-05 12:45:00,165.55,165.59,165.27,165.59,9135.0,160.4078,160.4466,160.1365,160.4466,9135.0
2022-05-05 12:50:00,165.62,165.96,165.61,165.89,5833.0,160.4756,160.8051,160.466,160.7373,5833.0
2022-05-05 12:55:00,165.96,166.19,165.77,166.19,4104.0,160.8051,161.0279,160.621,161.0279,4104.0
2022-05-05 13:00:00,166.21,166.55,166.12,166.35,1409.0,161.0473,161.3768,160.9601,161.183,1409.0
2022-05-05 13:05:00,166.35,166.44,166.28,166.42,1800.0,161.183,161.2702,161.1151,161.2508,1800.0
2022-05-05 13:10:00,166.25,166.26,165.82,165.93,3545.0,161.0861,161.0958,160.6694,160.776,3545.0
2022-05-05 13:15:00,166.01,166.18,165.7,165.98,3179.0,160.8535,161.0182,160.5532,160.8245,3179.0
2022-05-05 13:20:00,165.96,166.23,165.83,166.03,3109.0,160.8051,161.0667,160.6791,160.8729,3109.0
2022-05-05 13:25:00,166.16,166.34,165.97,166.25,2926.0,160.9989,161.1733,160.8148,161.0861,2926.0
2022-05-05 13:30:00,165.99,166.25,165.96,166.09,2718.0,160.8341,161.0861,160.8051,160.931,2718.0
2022-05-05 13:35:00,166.11,166.65,165.96,166.12,3863.0,160.9504,161.4736,160.8051,160.9601,3863.0
2022-05-05 13:40:00,166.08,166.27,165.84,166.12,4136.0,160.9214,161.1055,160.6888,160.9601,4136.0
2022-05-05 13:45:00,165.94,166.06,165.69,165.69,2627.0,160.7857,160.902,160.5435,160.5435,2627.0
2022-05-05 13:50:00,165.57,165.6,165.44,165.46,3302.0,160.4272,160.4563,160.3012,160.3206,3302.0
2022-05-05 13:55:00,165.45,165.6,165.33,165.6,3485.0,160.3109,160.4563,160.1946,160.4563,3485.0
2022-05-05 14:00:00,165.58,165.6,165.31,165.44,4302.0,160.4369,160.4563,160.1753,160.3012,4302.0
2022-05-05 14:05:00,165.44,165.56,165.28,165.47,4660.0,160.3012,160.4175,160.1462,160.3303,4660.0
2022-05-05 14:10:00,165.5,165.5,165.21,165.42,3210.0,160.3594,160.3594,160.0784,160.2819,3210.0
2022-05-05 14:15:00,165.41,166.03,165.41,166.0,3785.0,160.2722,160.8729,160.2722,160.8438,3785.0
2022-05-05 14:20:00,166.0,166.09,165.1,165.15,4019.0,160.8438,160.931,159.9718,160.0202,4019.0
2022-05-05 14:25:00,165.07,165.19,164.76,164.81,5391.0,159.9427,160.059,159.6424,159.6908,5391.0
2022-05-05 14:30:00,164.84,165.01,164.55,164.73,5944.0,159.7199,159.8846,159.4389,159.6133,5944.0
2022-05-05 14:35:00,164.78,164.97,164.74,164.96,6409.0,159.6617,159.8458,159.623,159.8361,6409.0
2022-05-05 14:40:00,164.89,165.06,164.59,165.06,7773.0,159.7683,159.933,159.4776,159.933,7773.0
2022-05-05 14:45:00,165.01,165.23,165.01,165.04,1911.0,159.8846,160.0978,159.8846,159.9137,1911.0
2022-05-05 14:50:00,165.01,165.38,164.88,164.96,4513.0,159.8846,160.2431,159.7586,159.8361,4513.0
2022-05-05 14:55:00,164.82,165.05,164.82,165.05,3488.0,159.7005,159.9233,159.7005,159.9233,3488.0
2022-05-05 15:00:00,164.95,164.95,164.53,164.57,1792.0,159.8265,159.8265,159.4195,159.4583,1792.0
2022-05-05 15:05:00,164.4,164.43,164.23,164.42,2528.0,159.2935,159.3226,159.1288,159.3129,2528.0
2022-05-05 15:10:00,164.38,164.43,163.83,163.83,2779.0,159.2742,159.3226,158.7412,158.7412,2779.0
2022-05-05 15:15:00,163.92,164.08,163.83,164.08,2758.0,158.8284,158.9835,158.7412,158.9835,2758.0
2022-05-05 15:20:00,164.03,164.06,163.72,163.83,5111.0,158.935,158.9641,158.6347,158.7412,5111.0
2022-05-05 15:25:00,163.72,164.0,163.37,163.59,7954.0,158.6347,158.906,158.2955,158.5087,7954.0
2022-05-05 15:30:00,163.54,163.86,163.28,163.85,6105.0,158.4602,158.7703,158.2083,158.7606,6105.0
2022-05-05 15:35:00,163.81,164.27,163.81,164.16,8621.0,158.7219,159.1676,158.7219,159.061,8621.0
2022-05-05 15:40:00,164.32,164.56,164.17,164.18,4348.0,159.216,159.4486,159.0707,159.0804,4348.0
2022-05-05 15:45:00,164.26,164.56,163.64,163.74,13752.0,159.1579,159.4486,158.5571,158.654,13752.0
2022-05-05 15:50:00,163.82,165.08,163.82,164.64,20010.0,158.7316,159.9524,158.7316,159.5261,20010.0
2022-05-05 15:55:00,164.72,165.17,164.55,165.17,55058.0,159.6036,160.0396,159.4389,160.0396,55058.0
2022-05-06 09:30:00,163.8,164.53,163.03,163.09,8557.0,158.7122,159.4195,157.9661,158.0242,8557.0
2022-05-06 09:35:00,162.67,162.81,162.35,162.8,2405.0,157.6173,157.7529,157.3072,157.7432,2405.0
2022-05-06 09:40:00,162.99,163.19,162.77,162.85,2308.0,157.9273,158.1211,157.7142,157.7917,2308.0
2022-05-06 09:45:00,162.76,162.76,161.84,162.4,4176.0,157.7045,157.7045,156.8131,157.3557,4176.0
2022-05-06 09:50:00,162.31,162.57,161.99,162.32,7339.0,157.2685,157.5204,156.9584,157.2781,7339.0
2022-05-06 09:55:00,162.36,162.36,161.78,162.36,9291.0,157.3169,157.3169,156.7549,157.3169,9291.0
2022-05-06 10:00:00,162.06,162.39,161.86,162.39,6947.0,157.0262,157.346,156.8324,157.346,6947.0
2022-05-06 10:05:00,162.48,162.85,162.2,162.23,9141.0,157.4332,157.7917,157.1619,157.1909,9141.0
2022-05-06 10:10:00,162.47,162.77,162.29,162.57,11361.0,157.4235,157.7142,157.2491,157.5204,11361.0
2022-05-06 10:15:00,162.54,163.54,162.48,163.27,8569.0,157.4913,158.4602,157.4332,158.1986,8569.0
2022-05-06 10:20:00,163.27,163.59,162.95,163.55,2713.0,158.1986,158.5087,157.8886,158.4699,2713.0
2022-05-06 10:25:00,163.52,163.72,163.35,163.47,3609.0,158.4409,158.6347,158.2762,158.3924,3609.0
2022-05-06 10:30:00,163.47,163.57,163.12,163.22,4074.0,158.3924,158.4893,158.0533,158.1502,4074.0
2022-05-06 10:35:00,163.31,163.46,162.79,163.14,4214.0,158.2374,158.3827,157.7335,158.0727,4214.0
2022-05-06 10:40:00,163.36,163.88,163.19,163.77,7099.0,158.2858,158.7897,158.1211,158.6831,7099.0
2022-05-06 10:45:00,163.75,164.81,163.75,164.55,3999.0,158.6637,159.6908,158.6637,159.4389,3999.0
2022-05-06 10:50:00,164.46,164.46,163.99,164.37,2002.0,159.3517,159.3517,158.8963,159.2645,2002.0
2022-05-06 10:55:00,164.56,164.68,164.29,164.36,2713.0,159.4486,159.5648,159.187,159.2548,2713.0
2022-05-06 11:00:00,164.34,164.5,164.25,164.28,3523.0,159.2354,159.3904,159.1482,159.1773,3523.0
2022-05-06 11:05:00,164.21,164.54,164.19,164.37,19307.0,159.1094,159.4292,159.0901,159.2645,19307.0
2022-05-06 11:10:00,164.28,164.55,163.93,164.55,7666.0,159.1773,159.4389,158.8381,159.4389,7666.0
2022-05-06 11:15:00,164.69,164.81,164.38,164.46,4329.0,159.5745,159.6908,159.2742,159.3517,4329.0
2022-05-06 11:20:00,164.31,165.02,164.31,164.78,1816.0,159.2063,159.8943,159.2063,159.6617,1816.0
2022-05-06 11:25:00,164.73,164.74,164.23,164.46,7675.0,159.6133,159.623,159.1288,159.3517,7675.0
2022-05-06 11:30:00,164.41,164.41,163.75,163.75,7388.0,159.3032,159.3032,158.6637,158.6637,7388.0
2022-05-06 11:35:00,163.72,163.79,163.37,163.42,3028.0,158.6347,158.7025,158.2955,158.344,3028.0
2022-05-06 11:40:00,163.54,163.7,163.5,163.5,2136.0,158.4602,158.6153,158.4215,158.4215,2136.0
2022-05-06 11:45:00,163.36,163.74,163.26,163.73,2936.0,158.2858,158.654,158.1889,158.6443,2936.0
2022-05-06 11:50:00,163.79,164.07,163.5,163.5,3926.0,158.7025,158.9738,158.4215,158.4215,3926.0
2022-05-06 11:55:00,163.51,163.75,163.45,163.72,1232.0,158.4312,158.6637,158.373,158.6347,1232.0
2022-05-06 12:00:00,163.61,164.09,163.61,164.06,4129.0,158.5281,158.9932,158.5281,158.9641,4129.0
2022-05-06 12:05:00,164.12,164.49,164.12,164.13,1700.0,159.0222,159.3807,159.0222,159.0319,1700.0
2022-05-06 12:10:00,164.03,164.15,163.56,163.6,2201.0,158.935,159.0513,158.4796,158.5184,2201.0
2022-05-06 12:15:00,163.56,164.01,163.55,163.73,3942.0,158.4796,158.9157,158.4699,158.6443,3942.0
2022-05-06 12:20:00,163.85,164.72,163.85,164.58,3891.0,158.7606,159.6036,158.7606,159.4679,3891.0
2022-05-06 12:25:00,164.66,164.67,164.22,164.35,3050.0,159.5455,159.5551,159.1191,159.2451,3050.0
2022-05-06 12:30:00,164.51,164.51,164.34,164.46,1411.0,159.4001,159.4001,159.2354,159.3517,1411.0
2022-05-06 12:35:00,164.71,164.79,164.53,164.63,2027.0,159.5939,159.6714,159.4195,159.5164,2027.0
2022-05-06 12:40:00,164.72,164.93,164.58,164.88,4258.0,159.6036,159.8071,159.4679,159.7586,4258.0
2022-05-06 12:45:00,164.93,164.97,164.57,164.72,4605.0,159.8071,159.8458,159.4583,159.6036,4605.0
2022-05-06 12:50:00,164.58,165.07,164.42,165.03,4863.0,159.4679,159.9427,159.3129,159.904,4863.0
2022-05-06 12:55:00,165.08,165.58,165.05,165.38,1600.0,159.9524,160.4369,159.9233,160.2431,1600.0
2022-05-06 13:00:00,165.35,165.62,165.22,165.62,2953.0,160.214,160.4756,160.0881,160.4756,2953.0
2022-05-06 13:05:00,165.4,165.4,165.14,165.22,1203.0,160.2625,160.2625,160.0106,160.0881,1203.0
2022-05-06 13:10:00,165.18,165.22,165.06,165.06,900.0,160.0493,160.0881,159.933,159.933,900.0
2022-05-06 13:15:00,164.89,165.15,164.48,164.48,3308.0,159.7683,160.0202,159.3711,159.3711,3308.0
2022-05-06 13:20:00,164.58,164.88,164.55,164.6,2427.0,159.4679,159.7586,159.4389,159.4873,2427.0
2022-05-06 13:25:00,164.73,165.0,164.54,164.9,3589.0,159.6133,159.8749,159.4292,159.778,3589.0
2022-05-06 13:30:00,164.86,165.13,164.76,164.91,2967.0,159.7392,160.0009,159.6424,159.7877,2967.0
2022-05-06 13:35:00,164.97,165.1,164.5,164.67,3401.0,159.8458,159.9718,159.3904,159.5551,3401.0
2022-05-06 13:40:00,164.75,164.92,164.57,164.8,2300.0,159.6327,159.7974,159.4583,159.6811,2300.0
2022-05-06 13:45:00,164.84,164.84,164.57,164.74,1811.0,159.7199,159.7199,159.4583,159.623,1811.0
2022-05-06 13:50:00,164.69,164.71,164.37,164.48,3074.0,159.5745,159.5939,159.2645,159.3711,3074.0
2022-05-06 13:55:00,164.4,164.5,164.25,164.46,3340.0,159.2935,159.3904,159.1482,159.3517,3340.0
2022-05-06 14:00:00,164.4,164.84,164.4,164.54,4707.0,159.2935,159.7199,159.2935,159.4292,4707.0
2022-05-06 14:05:00,164.46,164.46,164.07,164.07,2591.0,159.3517,159.3517,158.9738,158.9738,2591.0
2022-05-06 14:10:00,164.22,164.6,164.19,164.45,3065.0,159.1191,159.4873,159.0901,159.342,3065.0
2022-05-06 14:15:00,164.5,164.76,164.5,164.6,2504.0,159.3904,159.6424,159.3904,159.4873,2504.0
2022-05-06 14:20:00,164.4,164.5,164.17,164.18,2197.0,159.2935,159.3904,159.0707,159.0804,2197.0
2022-05-06 14:25:00,164.2,164.2,163.94,164.0,2855.0,159.0997,159.0997,158.8478,158.906,2855.0
2022-05-06 14:30:00,164.02,164.1,163.76,163.93,3679.0,158.9253,159.0029,158.6734,158.8381,3679.0
2022-05-06 14:35:00,163.91,164.06,163.69,163.69,1515.0,158.8188,158.9641,158.6056,158.6056,1515.0
2022-05-06 14:40:00,163.89,164.12,163.89,164.02,2851.0,158.7994,159.0222,158.7994,158.9253,2851.0
2022-05-06 14:45:00,163.92,164.56,163.91,164.53,23912.0,158.8284,159.4486,158.8188,159.4195,23912.0
2022-05-06 14:50:00,164.47,164.73,164.43,164.63,2879.0,159.3614,159.6133,159.3226,159.5164,2879.0
2022-05-06 14:55:00,164.74,164.82,164.38,164.39,3267.0,159.623,159.7005,159.2742,159.2838,3267.0
2022-05-06 15:00:00,164.54,164.79,164.27,164.79,12239.0,159.4292,159.6714,159.1676,159.6714,12239.0
2022-05-06 15:05:00,164.71,164.71,164.01,164.13,3135.0,159.5939,159.5939,158.9157,159.0319,3135.0
2022-05-06 15:10:00,164.17,164.33,163.8,163.84,45945.0,159.0707,159.2257,158.7122,158.7509,45945.0
2022-05-06 15:15:00,163.88,164.06,163.77,164.04,5226.0,158.7897,158.9641,158.6831,158.9447,5226.0
2022-05-06 15:20:00,163.98,163.98,163.66,163.67,13970.0,158.8866,158.8866,158.5765,158.5862,13970.0
2022-05-06 15:25:00,163.75,164.05,163.59,163.93,9468.0,158.6637,158.9544,158.5087,158.8381,9468.0
2022-05-06 15:30:00,163.98,164.38,163.98,164.32,4722.0,158.8866,159.2742,158.8866,159.216,4722.0
2022-05-06 15:35:00,164.4,165.29,164.35,165.29,8332.0,159.2935,160.1559,159.2451,160.1559,8332.0
2022-05-06 15:40:00,165.25,165.32,164.8,165.04,6371.0,160.1171,160.185,159.6811,159.9137,6371.0
2022-05-06 15:45:00,165.09,165.35,164.84,165.06,19677.0,159.9621,160.214,159.7199,159.933,19677.0
2022-05-06 15:50:00,165.16,165.45,164.82,164.84,13723.0,160.0299,160.3109,159.7005,159.7199,13723.0
2022-05-06 15:55:00,164.91,164.91,164.29,164.54,91727.0,159.7877,159.7877,159.187,159.4292,91727.0
2022-05-09 09:30:00,162.97,162.97,161.81,161.97,13040.0,157.908,157.908,156.784,156.939,13040.0
2022-05-09 09:35:00,162.58,162.69,161.93,162.55,4029.0,157.5301,157.6367,156.9003,157.501,4029.0
2022-05-09 09:40:00,162.65,162.7,161.4,161.61,3171.0,157.5979,157.6463,156.3867,156.5902,3171.0
2022-05-09 09:45:00,161.47,161.47,160.65,161.0,5315.0,156.4545,156.4545,155.66,155.9991,5315.0
2022-05-09 09:50:00,160.96,161.93,160.95,161.7,1771.0,155.9604,156.9003,155.9507,156.6774,1771.0
2022-05-09 09:55:00,161.86,162.07,161.5,161.5,5400.0,156.8324,157.0359,156.4836,156.4836,5400.0
2022-05-09 10:00:00,161.44,161.44,160.65,160.65,14008.0,156.4255,156.4255,155.66,155.66,14008.0
2022-05-09 10:05:00,160.73,160.83,160.03,160.03,7916.0,155.7375,155.8344,155.0593,155.0593,7916.0
2022-05-09 10:10:00,160.13,161.18,160.13,161.14,2540.0,155.1562,156.1736,155.1562,156.1348,2540.0
2022-05-09 10:15:00,161.18,161.36,160.8,160.93,3402.0,156.1736,156.348,155.8054,155.9313,3402.0
2022-05-09 10:20:00,160.99,160.99,160.43,160.43,3098.0,155.9895,155.9895,155.4468,155.4468,3098.0
2022-05-09 10:25:00,160.37,160.77,160.37,160.62,3689.0,155.3887,155.7763,155.3887,155.6309,3689.0
2022-05-09 10:30:00,160.65,161.15,160.59,161.15,5880.0,155.66,156.1445,155.6019,156.1445,5880.0
2022-05-09 10:35:00,161.24,161.5,160.72,160.72,4864.0,156.2317,156.4836,155.7278,155.7278,4864.0
2022-05-09 10:40:00,160.74,161.45,160.74,161.08,4219.0,155.7472,156.4352,155.7472,156.0767,4219.0
2022-05-09 10:45:00,161.38,161.58,161.19,161.21,3310.0,156.3673,156.5611,156.1832,156.2026,3310.0
2022-05-09 10:50:00,161.22,161.37,160.76,160.76,3539.0,156.2123,156.3577,155.7666,155.7666,3539.0
2022-05-09 10:55:00,160.68,160.74,160.53,160.67,3074.0,155.6891,155.7472,155.5437,155.6794,3074.0
2022-05-09 11:00:00,160.57,160.84,160.45,160.73,3630.0,155.5825,155.8441,155.4662,155.7375,3630.0
2022-05-09 11:05:00,160.54,160.93,160.4,160.81,5490.0,155.5534,155.9313,155.4178,155.815,5490.0
2022-05-09 11:10:00,160.93,161.03,160.63,160.89,6954.0,155.9313,156.0282,155.6406,155.8926,6954.0
2022-05-09 11:15:00,160.91,161.11,160.63,160.75,2708.0,155.9119,156.1057,155.6406,155.7569,2708.0
2022-05-09 11:20:00,160.75,160.9,160.67,160.86,6391.0,155.7569,155.9023,155.6794,155.8635,6391.0
2022-05-09 11:25:00,160.72,160.97,160.63,160.75,11081.0,155.7278,155.9701,155.6406,155.7569,11081.0
2022-05-09 11:30:00,160.63,160.78,160.43,160.7,11892.0,155.6406,155.786,155.4468,155.7085,11892.0
2022-05-09 11:35:00,160.91,161.23,160.76,161.23,6392.0,155.9119,156.222,155.7666,156.222,6392.0
2022-05-09 11:40:00,161.35,161.62,161.12,161.45,4485.0,156.3383,156.5999,156.1154,156.4352,4485.0
2022-05-09 11:45:00,161.48,161.65,161.24,161.34,4402.0,156.4642,156.629,156.2317,156.3286,4402.0
2022-05-09 11:50:00,161.4,161.58,161.4,161.4,2352.0,156.3867,156.5611,156.3867,156.3867,2352.0
2022-05-09 11:55:00,161.47,161.62,161.29,161.54,4825.0,156.4545,156.5999,156.2801,156.5224,4825.0
2022-05-09 12:00:00,161.39,161.39,160.91,161.02,3560.0,156.377,156.377,155.9119,156.0185,3560.0
2022-05-09 12:05:00,160.99,161.75,160.92,161.57,4055.0,155.9895,156.7258,155.9216,156.5514,4055.0
2022-05-09 12:10:00,161.71,161.81,161.64,161.74,1996.0,156.6871,156.784,156.6193,156.7162,1996.0
2022-05-09 12:15:00,161.85,161.93,161.63,161.63,2198.0,156.8227,156.9003,156.6096,156.6096,2198.0
2022-05-09 12:20:00,161.37,161.75,161.32,161.75,3532.0,156.3577,156.7258,156.3092,156.7258,3532.0
2022-05-09 12:25:00,161.78,161.78,161.47,161.71,1611.0,156.7549,156.7549,156.4545,156.6871,1611.0
2022-05-09 12:30:00,161.56,161.8,161.4,161.58,3429.0,156.5418,156.7743,156.3867,156.5611,3429.0
2022-05-09 12:35:00,161.4,161.4,161.1,161.1,3493.0,156.3867,156.3867,156.096,156.096,3493.0
2022-05-09 12:40:00,160.99,161.06,160.88,160.99,2378.0,155.9895,156.0573,155.8829,155.9895,2378.0
2022-05-09 12:45:00,160.9,160.91,160.65,160.81,4032.0,155.9023,155.9119,155.66,155.815,4032.0
2022-05-09 12:50:00,160.9,161.08,160.84,160.98,6829.0,155.9023,156.0767,155.8441,155.9798,6829.0
2022-05-09 12:55:00,160.93,161.05,160.91,161.04,7041.0,155.9313,156.0476,155.9119,156.0379,7041.0
2022-05-09 13:00:00,160.95,161.0,160.78,160.78,4157.0,155.9507,155.9991,155.786,155.786,4157.0
2022-05-09 13:05:00,160.72,160.97,160.72,160.77,7066.0,155.7278,155.9701,155.7278,155.7763,7066.0
2022-05-09 13:10:00,160.7,160.77,160.55,160.55,1638.0,155.7085,155.7763,155.5631,155.5631,1638.0
2022-05-09 13:15:00,160.62,160.78,160.59,160.78,1500.0,155.6309,155.786,155.6019,155.786,1500.0
2022-05-09 13:20:00,160.73,160.74,160.57,160.62,2632.0,155.7375,155.7472,155.5825,155.6309,2632.0
2022-05-09 13:25:00,160.84,161.17,160.72,160.96,3503.0,155.8441,156.1639,155.7278,155.9604,3503.0
2022-05-09 13:30:00,161.14,161.36,160.82,160.92,2597.0,156.1348,156.348,155.8247,155.9216,2597.0
2022-05-09 13:35:00,160.87,160.87,160.68,160.7,3074.0,155.8732,155.8732,155.6891,155.7085,3074.0
2022-05-09 13:40:00,160.75,161.28,160.75,161.25,2476.0,155.7569,156.2704,155.7569,156.2414,2476.0
2022-05-09 13:45:00,161.28,161.37,160.99,161.04,1586.0,156.2704,156.3577,155.9895,156.0379,1586.0
2022-05-09 13:50:00,160.87,160.87,160.4,160.44,2118.0,155.8732,155.8732,155.4178,155.4565,2118.0
2022-05-09 13:55:00,160.54,160.91,160.54,160.91,3488.0,155.5534,155.9119,155.5534,155.9119,3488.0
2022-05-09 14:00:00,161.04,161.17,160.98,161.08,1021.0,156.0379,156.1639,155.9798,156.0767,1021.0
2022-05-09 14:05:00,161.09,161.1,160.8,161.06,3312.0,156.0863,156.096,155.8054,156.0573,3312.0
2022-05-09 14:10:00,160.97,161.27,160.93,161.09,4425.0,155.9701,156.2608,155.9313,156.0863,4425.0
2022-05-09 14:15:00,161.12,161.35,161.02,161.25,4510.0,156.1154,156.3383,156.0185,156.2414,4510.0
2022-05-09 14:20:00,161.12,161.12,160.9,161.02,4239.0,156.1154,156.1154,155.9023,156.0185,4239.0
2022-05-09 14:25:00,160.97,161.09,160.84,160.99,7449.0,155.9701,156.0863,155.8441,155.9895,7449.0
2022-05-09 14:30:00,160.94,161.07,160.63,161.03,19458.0,155.941,156.067,155.6406,156.0282,19458.0
2022-05-09 14:35:00,161.2,161.4,160.93,161.2,7793.0,156.1929,156.3867,155.9313,156.1929,7793.0
2022-05-09 14:40:00,161.14,161.28,161.07,161.12,3443.0,156.1348,156.2704,156.067,156.1154,3443.0
2022-05-09 14:45:00,161.2,161.41,160.99,161.0,7342.0,156.1929,156.3964,155.9895,155.9991,7342.0
2022-05-09 14:50:00,161.0,161.08,160.81,160.94,8972.0,155.9991,156.0767,155.815,155.941,8972.0
2022-05-09 14:55:00,160.95,161.05,160.75,160.75,9841.0,155.9507,156.0476,155.7569,155.7569,9841.0
2022-05-09 15:00:00,160.83,161.32,160.76,161.19,5957.0,155.8344,156.3092,155.7666,156.1832,5957.0
2022-05-09 15:05:00,161.14,161.69,161.14,161.5,8792.0,156.1348,156.6677,156.1348,156.4836,8792.0
2022-05-09 15:10:00,161.53,161.9,161.53,161.81,4220.0,156.5127,156.8712,156.5127,156.784,4220.0
2022-05-09 15:15:00,161.83,161.87,161.29,161.47,3411.0,156.8034,156.8421,156.2801,156.4545,3411.0
2022-05-09 15:20:00,161.35,161.35,160.97,161.06,5409.0,156.3383,156.3383,155.9701,156.0573,5409.0
2022-05-09 15:25:00,161.0,161.06,160.78,160.84,9401.0,155.9991,156.0573,155.786,155.8441,9401.0
2022-05-09 15:30:00,160.84,160.87,160.47,160.64,6183.0,155.8441,155.8732,155.4856,155.6503,6183.0
2022-05-09 15:35:00,160.67,160.67,160.41,160.53,4471.0,155.6794,155.6794,155.4275,155.5437,4471.0
2022-05-09 15:40:00,160.46,160.46,160.02,160.13,13200.0,155.4759,155.4759,155.0496,155.1562,13200.0
2022-05-09 15:45:00,160.12,160.2,159.95,160.0,25967.0,155.1465,155.224,154.9818,155.0302,25967.0
2022-05-09 15:50:00,160.0,160.25,159.53,159.91,38421.0,155.0302,155.2724,154.5748,154.943,38421.0
2022-05-09 15:55:00,159.93,160.66,159.93,160.18,89787.0,154.9624,155.6697,154.9624,155.2046,89787.0
2022-05-10 09:30:00,162.36,163.17,161.42,162.9,11402.0,157.3169,158.1017,156.4061,157.8401,11402.0
2022-05-10 09:35:00,162.6,162.76,162.23,162.72,1706.0,157.5494,157.7045,157.1909,157.6657,1706.0
2022-05-10 09:40:00,162.55,162.76,162.39,162.62,3017.0,157.501,157.7045,157.346,157.5688,3017.0
2022-05-10 09:45:00,162.42,162.43,161.44,161.44,6058.0,157.375,157.3847,156.4255,156.4255,6058.0
2022-05-10 09:50:00,161.46,162.32,161.29,162.32,2874.0,156.4449,157.2781,156.2801,157.2781,2874.0
2022-05-10 09:55:00,162.21,162.33,162.03,162.25,3486.0,157.1716,157.2878,156.9972,157.2103,3486.0
2022-05-10 10:00:00,162.41,162.44,161.78,161.95,6148.0,157.3653,157.3944,156.7549,156.9196,6148.0
2022-05-10 10:05:00,162.1,162.87,162.1,162.13,5194.0,157.065,157.8111,157.065,157.094,5194.0
2022-05-10 10:10:00,162.32,162.45,161.55,161.74,3660.0,157.2781,157.4041,156.5321,156.7162,3660.0
2022-05-10 10:15:00,161.58,161.83,161.2,161.24,3492.0,156.5611,156.8034,156.1929,156.2317,3492.0
2022-05-10 10:20:00,161.12,161.54,160.53,161.01,40570.0,156.1154,156.5224,155.5437,156.0088,40570.0
2022-05-10 10:25:00,160.96,161.03,160.53,160.81,3277.0,155.9604,156.0282,155.5437,155.815,3277.0
2022-05-10 10:30:00,160.52,160.79,159.95,160.28,14677.0,155.5341,155.7957,154.9818,155.3015,14677.0
2022-05-10 10:35:00,160.36,160.36,160.02,160.17,4750.0,155.379,155.379,155.0496,155.1949,4750.0
2022-05-10 10:40:00,160.04,160.17,159.62,159.97,3806.0,155.069,155.1949,154.662,155.0011,3806.0
2022-05-10 10:45:00,159.94,159.98,159.58,159.97,14818.0,154.9721,155.0108,154.6233,155.0011,14818.0
2022-05-10 10:50:00,159.95,160.39,159.45,160.29,6111.0,154.9818,155.4081,154.4973,155.3112,6111.0
2022-05-10 10:55:00,160.23,160.57,160.09,160.15,9395.0,155.2531,155.5825,155.1174,155.1755,9395.0
2022-05-10 11:00:00,160.15,160.55,159.85,160.17,8928.0,155.1755,155.5631,154.8849,155.1949,8928.0
2022-05-10 11:05:00,160.09,160.15,159.71,160.07,4913.0,155.1174,155.1755,154.7492,155.098,4913.0
2022-05-10 11:10:00,159.9,160.25,159.68,160.01,14899.0,154.9333,155.2724,154.7201,155.0399,14899.0
2022-05-10 11:15:00,159.88,160.51,159.78,160.43,7822.0,154.9139,155.5244,154.817,155.4468,7822.0
2022-05-10 11:20:00,160.52,160.57,160.03,160.03,3684.0,155.5341,155.5825,155.0593,155.0593,3684.0
2022-05-10 11:25:00,159.99,160.1,159.62,160.1,4025.0,155.0205,155.1271,154.662,155.1271,4025.0
2022-05-10 11:30:00,160.06,160.26,159.6,160.21,4089.0,155.0883,155.2821,154.6426,155.2337,4089.0
2022-05-10 11:35:00,160.19,160.75,160.19,160.68,2887.0,155.2143,155.7569,155.2143,155.6891,2887.0
2022-05-10 11:40:00,160.79,160.9,160.22,160.22,3313.0,155.7957,155.9023,155.2434,155.2434,3313.0
2022-05-10 11:45:00,160.32,160.32,159.78,159.97,3354.0,155.3403,155.3403,154.817,155.0011,3354.0
2022-05-10 11:50:00,159.66,159.92,159.58,159.9,1297.0,154.7008,154.9527,154.6233,154.9333,1297.0
2022-05-10 11:55:00,159.82,160.21,159.73,159.94,1859.0,154.8558,155.2337,154.7686,154.9721,1859.0
2022-05-10 12:00:00,160.04,160.18,159.95,160.11,3300.0,155.069,155.2046,154.9818,155.1368,3300.0
2022-05-10 12:05:00,160.07,160.25,159.52,159.53,6950.0,155.098,155.2724,154.5651,154.5748,6950.0
2022-05-10 12:10:00,159.61,159.92,159.49,159.66,6598.0,154.6523,154.9527,154.536,154.7008,6598.0
2022-05-10 12:15:00,159.7,159.94,159.14,159.14,4192.0,154.7395,154.9721,154.1969,154.1969,4192.0
2022-05-10 12:20:00,159.21,159.35,159.08,159.09,3386.0,154.2647,154.4004,154.1388,154.1485,3386.0
2022-05-10 12:25:00,159.15,159.2,158.81,158.9,5191.0,154.2066,154.2551,153.8772,153.9644,5191.0
2022-05-10 12:30:00,158.93,159.12,158.47,158.73,5747.0,153.9934,154.1775,153.5477,153.7997,5747.0
2022-05-10 12:35:00,158.7,159.02,158.7,158.73,1301.0,153.7706,154.0806,153.7706,153.7997,1301.0
2022-05-10 12:40:00,158.68,158.94,158.48,158.61,8764.0,153.7512,154.0031,153.5574,153.6834,8764.0
2022-05-10 12:45:00,158.65,159.01,158.61,158.68,5547.0,153.7221,154.071,153.6834,153.7512,5547.0
2022-05-10 12:50:00,158.64,158.76,158.16,158.25,7512.0,153.7124,153.8287,153.2474,153.3346,7512.0
2022-05-10 12:55:00,158.17,158.64,158.13,158.54,8570.0,153.257,153.7124,153.2183,153.6156,8570.0
2022-05-10 13:00:00,158.56,159.06,158.42,158.78,9966.0,153.6349,154.1194,153.4993,153.8481,9966.0
2022-05-10 13:05:00,158.81,159.1,158.74,158.89,13665.0,153.8772,154.1582,153.8093,153.9547,13665.0
2022-05-10 13:10:00,158.77,158.85,158.54,158.66,7579.0,153.8384,153.9159,153.6156,153.7318,7579.0
2022-05-10 13:15:00,158.72,158.97,158.5,158.68,6020.0,153.79,154.0322,153.5768,153.7512,6020.0
2022-05-10 13:20:00,158.7,158.84,158.45,158.73,9182.0,153.7706,153.9062,153.5284,153.7997,9182.0
2022-05-10 13:25:00,158.74,159.04,158.74,158.93,97813.0,153.8093,154.1,153.8093,153.9934,97813.0
2022-05-10 13:30:00,158.96,159.12,158.8,159.12,43044.0,154.0225,154.1775,153.8675,154.1775,43044.0
2022-05-10 13:35:00,159.16,159.74,159.14,159.66,10364.0,154.2163,154.7783,154.1969,154.7008,10364.0
2022-05-10 13:40:00,159.72,160.11,159.57,159.6,16603.0,154.7589,155.1368,154.6136,154.6426,16603.0
2022-05-10 13:45:00,159.61,160.07,159.54,159.89,9505.0,154.6523,155.098,154.5845,154.9236,9505.0
2022-05-10 13:50:00,160.04,160.1,159.78,160.0,17733.0,155.069,155.1271,154.817,155.0302,17733.0
2022-05-10 13:55:00,160.08,160.11,159.82,160.0,20614.0,155.1077,155.1368,154.8558,155.0302,20614.0
2022-05-10 14:00:00,160.09,160.15,159.84,159.99,68151.0,155.1174,155.1755,154.8752,155.0205,68151.0
2022-05-10 14:05:00,160.0,160.1,159.67,159.75,24688.0,155.0302,155.1271,154.7105,154.788,24688.0
2022-05-10 14:10:00,159.75,159.93,159.4,159.92,8293.0,154.788,154.9624,154.4488,154.9527,8293.0
2022-05-10 14:15:00,159.84,159.84,159.1,159.38,7519.0,154.8752,154.8752,154.1582,154.4295,7519.0
2022-05-10 14:20:00,159.52,159.77,159.17,159.19,6915.0,154.5651,154.8073,154.226,154.2454,6915.0
2022-05-10 14:25:00,159.23,159.25,158.8,158.96,5233.0,154.2841,154.3035,153.8675,154.0225,5233.0
2022-05-10 14:30:00,159.05,159.15,158.83,158.94,7729.0,154.1097,154.2066,153.8965,154.0031,7729.0
2022-05-10 14:35:00,158.97,159.32,158.91,158.94,7301.0,154.0322,154.3713,153.9741,154.0031,7301.0
2022-05-10 14:40:00,158.92,159.5,158.76,159.5,6434.0,153.9838,154.5457,153.8287,154.5457,6434.0
2022-05-10 14:45:00,159.37,159.41,158.67,158.84,6631.0,154.4198,154.4585,153.7415,153.9062,6631.0
2022-05-10 14:50:00,158.94,159.19,158.86,159.1,6307.0,154.0031,154.2454,153.9256,154.1582,6307.0
2022-05-10 14:55:00,159.11,159.16,158.66,159.0,7183.0,154.1679,154.2163,153.7318,154.0613,7183.0
2022-05-10 15:00:00,159.04,159.3,158.87,158.92,8665.0,154.1,154.3519,153.9353,153.9838,8665.0
2022-05-10 15:05:00,159.07,159.39,158.97,159.05,7246.0,154.1291,154.4392,154.0322,154.1097,7246.0
2022-05-10 15:10:00,159.04,159.46,158.98,159.08,10596.0,154.1,154.507,154.0419,154.1388,10596.0
2022-05-10 15:15:00,159.12,159.47,158.9,159.13,25495.0,154.1775,154.5167,153.9644,154.1872,25495.0
2022-05-10 15:20:00,159.15,159.17,158.51,158.65,7852.0,154.2066,154.226,153.5865,153.7221,7852.0
2022-05-10 15:25:00,158.68,158.72,158.33,158.33,10466.0,153.7512,153.79,153.4121,153.4121,10466.0
2022-05-10 15:30:00,158.37,158.37,158.02,158.26,13706.0,153.4508,153.4508,153.1117,153.3443,13706.0
2022-05-10 15:35:00,158.36,158.49,158.02,158.16,12713.0,153.4411,153.5671,153.1117,153.2474,12713.0
2022-05-10 15:40:00,158.14,158.17,157.81,157.89,30083.0,153.228,153.257,152.9082,152.9857,30083.0
2022-05-10 15:45:00,157.93,158.34,157.87,158.19,29261.0,153.0245,153.4218,152.9664,153.2764,29261.0
2022-05-10 15:50:00,158.17,158.3,157.71,158.22,46452.0,153.257,153.383,152.8113,153.3055,46452.0
2022-05-10 15:55:00,158.21,158.34,157.86,158.24,136184.0,153.2958,153.4218,152.9567,153.3249,136184.0
2022-05-11 09:30:00,157.86,158.69,157.86,157.97,11873.0,152.9567,153.7609,152.9567,153.0633,11873.0
2022-05-11 09:35:00,157.77,157.89,157.32,157.54,5748.0,152.8695,152.9857,152.4334,152.6466,5748.0
2022-05-11 09:40:00,158.18,159.45,157.91,159.45,2868.0,153.2667,154.4973,153.0051,154.4973,2868.0
2022-05-11 09:45:00,159.11,159.38,158.59,159.38,1918.0,154.1679,154.4295,153.664,154.4295,1918.0
2022-05-11 09:50:00,159.63,159.63,158.92,159.29,5672.0,154.6717,154.6717,153.9838,154.3423,5672.0
2022-05-11 09:55:00,159.5,159.78,159.12,159.6,3608.0,154.5457,154.817,154.1775,154.6426,3608.0
2022-05-11 10:00:00,159.72,160.19,159.72,160.19,3703.0,154.7589,155.2143,154.7589,155.2143,3703.0
2022-05-11 10:05:00,160.0,160.0,159.11,159.11,6485.0,155.0302,155.0302,154.1679,154.1679,6485.0
2022-05-11 10:10:00,158.96,159.92,158.92,159.71,6798.0,154.0225,154.9527,153.9838,154.7492,6798.0
2022-05-11 10:15:00,159.44,159.9,159.38,159.83,2577.0,154.4876,154.9333,154.4295,154.8655,2577.0
2022-05-11 10:20:00,159.85,160.62,159.76,160.42,2185.0,154.8849,155.6309,154.7977,155.4372,2185.0
2022-05-11 10:25:00,160.41,160.68,160.1,160.68,900.0,155.4275,155.6891,155.1271,155.6891,900.0
2022-05-11 10:30:00,160.47,160.55,160.03,160.22,4658.0,155.4856,155.5631,155.0593,155.2434,4658.0
2022-05-11 10:35:00,160.2,160.84,160.02,160.81,3966.0,155.224,155.8441,155.0496,155.815,3966.0
2022-05-11 10:40:00,160.93,161.0,160.66,161.0,3427.0,155.9313,155.9991,155.6697,155.9991,3427.0
2022-05-11 10:45:00,160.92,161.12,160.41,160.64,5302.0,155.9216,156.1154,155.4275,155.6503,5302.0
2022-05-11 10:50:00,160.58,160.6,160.08,160.26,2956.0,155.5922,155.6116,155.1077,155.2821,2956.0
2022-05-11 10:55:00,160.37,160.53,160.09,160.33,5200.0,155.3887,155.5437,155.1174,155.35,5200.0
2022-05-11 11:00:00,160.26,160.32,159.88,160.11,2109.0,155.2821,155.3403,154.9139,155.1368,2109.0
2022-05-11 11:05:00,160.33,160.37,160.02,160.06,5940.0,155.35,155.3887,155.0496,155.0883,5940.0
2022-05-11 11:10:00,160.12,160.39,160.12,160.29,7680.0,155.1465,155.4081,155.1465,155.3112,7680.0
2022-05-11 11:15:00,160.44,160.6,159.86,160.2,1823.0,155.4565,155.6116,154.8946,155.224,1823.0
2022-05-11 11:20:00,160.21,160.42,160.18,160.31,4203.0,155.2337,155.4372,155.2046,155.3306,4203.0
2022-05-11 11:25:00,160.27,160.45,160.17,160.43,2977.0,155.2918,155.4662,155.1949,155.4468,2977.0
2022-05-11 11:30:00,160.5,160.65,160.49,160.59,2854.0,155.5147,155.66,155.505,155.6019,2854.0
2022-05-11 11:35:00,160.61,161.14,160.43,160.95,3532.0,155.6213,156.1348,155.4468,155.9507,3532.0
2022-05-11 11:40:00,160.75,161.0,160.74,160.88,4058.0,155.7569,155.9991,155.7472,155.8829,4058.0
2022-05-11 11:45:00,160.74,160.78,160.37,160.41,2501.0,155.7472,155.786,155.3887,155.4275,2501.0
2022-05-11 11:50:00,160.43,160.43,160.05,160.24,3854.0,155.4468,155.4468,155.0787,155.2628,3854.0
2022-05-11 11:55:00,160.17,160.17,159.88,160.06,3077.0,155.1949,155.1949,154.9139,155.0883,3077.0
2022-05-11 12:00:00,160.01,160.49,159.99,160.42,25577.0,155.0399,155.505,155.0205,155.4372,25577.0
2022-05-11 12:05:00,160.38,160.68,160.37,160.49,3068.0,155.3984,155.6891,155.3887,155.505,3068.0
2022-05-11 12:10:00,160.47,160.48,160.26,160.44,2986.0,155.4856,155.4953,155.2821,155.4565,2986.0
2022-05-11 12:15:00,160.45,160.68,160.44,160.47,1801.0,155.4662,155.6891,155.4565,155.4856,1801.0
2022-05-11 12:20:00,160.57,161.15,160.57,161.15,3462.0,155.5825,156.1445,155.5825,156.1445,3462.0
2022-05-11 12:25:00,161.25,161.25,160.09,160.18,5864.0,156.2414,156.2414,155.1174,155.2046,5864.0
2022-05-11 12:30:00,160.17,160.23,159.98,160.1,3594.0,155.1949,155.2531,155.0108,155.1271,3594.0
2022-05-11 12:35:00,160.21,160.43,160.17,160.28,2220.0,155.2337,155.4468,155.1949,155.3015,2220.0
2022-05-11 12:40:00,160.25,160.56,160.01,160.08,4411.0,155.2724,155.5728,155.0399,155.1077,4411.0
2022-05-11 12:45:00,159.77,159.98,159.77,159.98,3298.0,154.8073,155.0108,154.8073,155.0108,3298.0
2022-05-11 12:50:00,159.94,159.97,159.56,159.68,2247.0,154.9721,155.0011,154.6039,154.7201,2247.0
2022-05-11 12:55:00,159.61,159.63,159.13,159.13,3793.0,154.6523,154.6717,154.1872,154.1872,3793.0
2022-05-11 13:00:00,159.14,159.23,158.96,159.05,2471.0,154.1969,154.2841,154.0225,154.1097,2471.0
2022-05-11 13:05:00,158.97,159.0,158.84,158.96,1702.0,154.0322,154.0613,153.9062,154.0225,1702.0
2022-05-11 13:10:00,159.06,159.25,159.0,159.09,2400.0,154.1194,154.3035,154.0613,154.1485,2400.0
2022-05-11 13:15:00,159.03,159.18,158.94,159.14,1853.0,154.0903,154.2357,154.0031,154.1969,1853.0
2022-05-11 13:20:00,159.15,159.27,158.88,159.27,3262.0,154.2066,154.3229,153.945,154.3229,3262.0
2022-05-11 13:25:00,159.33,159.33,158.77,158.91,3053.0,154.381,154.381,153.8384,153.9741,3053.0
2022-05-11 13:30:00,158.66,158.84,158.5,158.72,1900.0,153.7318,153.9062,153.5768,153.79,1900.0
2022-05-11 13:35:00,158.72,158.81,158.46,158.47,3964.0,153.79,153.8772,153.538,153.5477,3964.0
2022-05-11 13:40:00,158.43,158.72,158.39,158.61,7680.0,153.509,153.79,153.4702,153.6834,7680.0
2022-05-11 13:45:00,158.6,158.69,158.22,158.69,29956.0,153.6737,153.7609,153.3055,153.7609,29956.0
2022-05-11 13:50:00,158.7,158.76,158.46,158.49,3202.0,153.7706,153.8287,153.538,153.5671,3202.0
2022-05-11 13:55:00,158.55,158.57,158.01,158.19,8833.0,153.6252,153.6446,153.102,153.2764,8833.0
2022-05-11 14:00:00,158.19,158.93,158.18,158.93,6210.0,153.2764,153.9934,153.2667,153.9934,6210.0
2022-05-11 14:05:00,159.04,159.04,158.47,158.53,8297.0,154.1,154.1,153.5477,153.6059,8297.0
2022-05-11 14:10:00,158.49,158.87,158.41,158.83,5386.0,153.5671,153.9353,153.4896,153.8965,5386.0
2022-05-11 14:15:00,158.92,158.98,158.64,158.9,7462.0,153.9838,154.0419,153.7124,153.9644,7462.0
2022-05-11 14:20:00,158.75,159.18,158.48,159.18,3807.0,153.819,154.2357,153.5574,154.2357,3807.0
2022-05-11 14:25:00,159.19,159.54,158.78,158.78,3987.0,154.2454,154.5845,153.8481,153.8481,3987.0
2022-05-11 14:30:00,158.88,158.97,158.54,158.97,6156.0,153.945,154.0322,153.6156,154.0322,6156.0
2022-05-11 14:35:00,158.94,159.28,158.89,159.28,5206.0,154.0031,154.3326,153.9547,154.3326,5206.0
2022-05-11 14:40:00,159.06,159.2,158.9,159.2,3846.0,154.1194,154.2551,153.9644,154.2551,3846.0
2022-05-11 14:45:00,159.2,159.2,158.74,158.79,2496.0,154.2551,154.2551,153.8093,153.8578,2496.0
2022-05-11 14:50:00,158.9,159.34,158.9,158.98,41716.0,153.9644,154.3907,153.9644,154.0419,41716.0
2022-05-11 14:55:00,159.05,159.12,158.59,158.7,4339.0,154.1097,154.1775,153.664,153.7706,4339.0
2022-05-11 15:00:00,158.62,158.82,158.53,158.59,2440.0,153.6931,153.8869,153.6059,153.664,2440.0
2022-05-11 15:05:00,158.59,158.77,158.44,158.77,2703.0,153.664,153.8384,153.5187,153.8384,2703.0
2022-05-11 15:10:00,158.75,158.86,158.48,158.53,4875.0,153.819,153.9256,153.5574,153.6059,4875.0
2022-05-11 15:15:00,158.6,158.81,158.41,158.63,4848.0,153.6737,153.8772,153.4896,153.7028,4848.0
2022-05-11 15:20:00,158.57,158.77,158.44,158.55,5237.0,153.6446,153.8384,153.5187,153.6252,5237.0
2022-05-11 15:25:00,158.63,158.97,158.6,158.71,5186.0,153.7028,154.0322,153.6737,153.7803,5186.0
2022-05-11 15:30:00,158.67,159.01,158.63,158.69,5974.0,153.7415,154.071,153.7028,153.7609,5974.0
2022-05-11 15:35:00,158.66,158.66,158.04,158.04,11079.0,153.7318,153.7318,153.1311,153.1311,11079.0
2022-05-11 15:40:00,158.12,158.19,157.73,157.83,24692.0,153.2086,153.2764,152.8307,152.9276,24692.0
2022-05-11 15:45:00,157.82,158.09,157.64,157.78,22148.0,152.9179,153.1795,152.7435,152.8792,22148.0
2022-05-11 15:50:00,157.81,158.21,157.65,157.97,24764.0,152.9082,153.2958,152.7532,153.0633,24764.0
2022-05-11 15:55:00,157.87,157.91,157.61,157.83,56191.0,152.9664,153.0051,152.7144,152.9276,56191.0
2022-05-12 09:30:00,157.33,157.33,156.64,156.65,10229.0,152.4431,152.4431,151.7746,151.7843,10229.0
2022-05-12 09:35:00,156.97,157.11,155.92,156.22,1595.0,152.0943,152.23,151.0769,151.3676,1595.0
2022-05-12 09:40:00,156.77,157.13,156.68,156.98,1400.0,151.9005,152.2494,151.8133,152.104,1400.0
2022-05-12 09:45:00,156.68,157.0,156.67,156.78,1045.0,151.8133,152.1234,151.8036,151.9102,1045.0
2022-05-12 09:50:00,156.7,157.56,156.38,157.56,3071.0,151.8327,152.666,151.5226,152.666,3071.0
2022-05-12 09:55:00,157.26,157.35,156.53,156.88,4222.0,152.3753,152.4625,151.668,152.0071,4222.0
2022-05-12 10:00:00,156.91,156.91,156.28,156.49,4478.0,152.0362,152.0362,151.4258,151.6292,4478.0
2022-05-12 10:05:00,156.58,157.89,156.58,157.89,3858.0,151.7164,152.9857,151.7164,152.9857,3858.0
2022-05-12 10:10:00,157.94,158.54,157.77,158.06,3362.0,153.0342,153.6156,152.8695,153.1505,3362.0
2022-05-12 10:15:00,158.08,158.08,157.71,157.73,5827.0,153.1698,153.1698,152.8113,152.8307,5827.0
2022-05-12 10:20:00,157.92,158.77,157.7,158.47,5727.0,153.0148,153.8384,152.8016,153.5477,5727.0
2022-05-12 10:25:00,158.61,158.66,158.03,158.04,6737.0,153.6834,153.7318,153.1214,153.1311,6737.0
2022-05-12 10:30:00,158.19,158.32,157.75,157.92,4596.0,153.2764,153.4024,152.8501,153.0148,4596.0
2022-05-12 10:35:00,158.0,158.38,157.85,158.38,5203.0,153.0923,153.4605,152.947,153.4605,5203.0
2022-05-12 10:40:00,158.23,158.4,157.88,157.95,6857.0,153.3152,153.4799,152.9761,153.0439,6857.0
2022-05-12 10:45:00,158.08,158.57,157.97,158.1,4485.0,153.1698,153.6446,153.0633,153.1892,4485.0
2022-05-12 10:50:00,158.22,158.66,158.22,158.37,2869.0,153.3055,153.7318,153.3055,153.4508,2869.0
2022-05-12 10:55:00,158.71,158.92,158.44,158.65,6227.0,153.7803,153.9838,153.5187,153.7221,6227.0
2022-05-12 11:00:00,158.74,159.22,158.52,159.22,5315.0,153.8093,154.2744,153.5962,154.2744,5315.0
2022-05-12 11:05:00,159.22,159.26,158.96,159.18,5421.0,154.2744,154.3132,154.0225,154.2357,5421.0
2022-05-12 11:10:00,159.2,159.45,159.04,159.15,7560.0,154.2551,154.4973,154.1,154.2066,7560.0
2022-05-12 11:15:00,159.09,159.22,158.93,159.0,7840.0,154.1485,154.2744,153.9934,154.0613,7840.0
2022-05-12 11:20:00,159.09,159.13,158.62,158.68,6090.0,154.1485,154.1872,153.6931,153.7512,6090.0
2022-05-12 11:25:00,158.69,158.82,158.39,158.47,5551.0,153.7609,153.8869,153.4702,153.5477,5551.0
2022-05-12 11:30:00,158.53,158.53,158.23,158.37,9826.0,153.6059,153.6059,153.3152,153.4508,9826.0
2022-05-12 11:35:00,158.37,158.79,158.28,158.79,7396.0,153.4508,153.8578,153.3636,153.8578,7396.0
2022-05-12 11:40:00,158.79,158.79,158.08,158.28,8272.0,153.8578,153.8578,153.1698,153.3636,8272.0
2022-05-12 11:45:00,158.21,158.24,157.68,157.75,6651.0,153.2958,153.3249,152.7823,152.8501,6651.0
2022-05-12 11:50:00,157.41,157.47,157.01,157.03,3752.0,152.5207,152.5788,152.1331,152.1525,3752.0
2022-05-12 11:55:00,156.98,157.12,156.79,157.12,4172.0,152.104,152.2397,151.9199,152.2397,4172.0
2022-05-12 12:00:00,157.0,157.04,156.61,156.78,3379.0,152.1234,152.1621,151.7455,151.9102,3379.0
2022-05-12 12:05:00,156.71,156.85,156.57,156.66,2379.0,151.8424,151.978,151.7067,151.794,2379.0
2022-05-12 12:10:00,156.82,156.88,156.55,156.88,2929.0,151.949,152.0071,151.6874,152.0071,2929.0
2022-05-12 12:15:00,156.7,157.06,156.66,157.06,3300.0,151.8327,152.1815,151.794,152.1815,3300.0
2022-05-12 12:20:00,156.92,157.29,156.8,157.16,3228.0,152.0459,152.4044,151.9296,152.2784,3228.0
2022-05-12 12:25:00,157.38,157.57,157.37,157.56,4166.0,152.4916,152.6757,152.4819,152.666,4166.0
2022-05-12 12:30:00,157.53,157.66,157.21,157.27,5500.0,152.6369,152.7629,152.3269,152.385,5500.0
2022-05-12 12:35:00,157.41,157.62,157.37,157.48,2079.0,152.5207,152.7241,152.4819,152.5885,2079.0
2022-05-12 12:40:00,157.46,157.53,156.86,157.53,3268.0,152.5691,152.6369,151.9877,152.6369,3268.0
2022-05-12 12:45:00,157.56,157.83,157.27,157.27,1731.0,152.666,152.9276,152.385,152.385,1731.0
2022-05-12 12:50:00,157.41,157.58,156.99,157.11,5756.0,152.5207,152.6854,152.1137,152.23,5756.0
2022-05-12 12:55:00,157.21,157.4,156.93,156.93,1992.0,152.3269,152.511,152.0556,152.0556,1992.0
2022-05-12 13:00:00,156.74,156.88,156.59,156.59,3084.0,151.8715,152.0071,151.7261,151.7261,3084.0
2022-05-12 13:05:00,156.59,156.79,156.54,156.71,2749.0,151.7261,151.9199,151.6777,151.8424,2749.0
2022-05-12 13:10:00,156.83,157.12,156.71,156.73,2588.0,151.9587,152.2397,151.8424,151.8618,2588.0
2022-05-12 13:15:00,156.88,157.09,156.68,156.7,2968.0,152.0071,152.2106,151.8133,151.8327,2968.0
2022-05-12 13:20:00,156.86,157.02,156.64,156.79,5113.0,151.9877,152.1428,151.7746,151.9199,5113.0
2022-05-12 13:25:00,156.71,156.8,156.69,156.75,1962.0,151.8424,151.9296,151.823,151.8812,1962.0
2022-05-12 13:30:00,156.7,156.88,156.59,156.86,3070.0,151.8327,152.0071,151.7261,151.9877,3070.0
2022-05-12 13:35:00,156.74,156.93,156.58,156.82,2890.0,151.8715,152.0556,151.7164,151.949,2890.0
2022-05-12 13:40:00,156.74,156.82,156.64,156.64,3376.0,151.8715,151.949,151.7746,151.7746,3376.0
2022-05-12 13:45:00,156.74,156.8,156.56,156.7,11144.0,151.8715,151.9296,151.6971,151.8327,11144.0
2022-05-12 13:50:00,156.68,156.7,156.56,156.58,8192.0,151.8133,151.8327,151.6971,151.7164,8192.0
2022-05-12 13:55:00,156.62,156.92,156.55,156.73,6336.0,151.7552,152.0459,151.6874,151.8618,6336.0
2022-05-12 14:00:00,156.69,157.04,156.63,157.03,3837.0,151.823,152.1621,151.7649,152.1525,3837.0
2022-05-12 14:05:00,156.98,156.98,156.13,156.13,4613.0,152.104,152.104,151.2804,151.2804,4613.0
2022-05-12 14:10:00,156.07,156.11,155.57,155.8,3806.0,151.2223,151.261,150.7378,150.9607,3806.0
2022-05-12 14:15:00,155.93,156.16,155.65,156.15,2020.0,151.0866,151.3095,150.8153,151.2998,2020.0
2022-05-12 14:20:00,156.16,156.41,155.85,155.96,4243.0,151.3095,151.5517,151.0091,151.1157,4243.0
2022-05-12 14:25:00,155.81,156.0,155.76,155.83,2066.0,150.9704,151.1545,150.9219,150.9897,2066.0
2022-05-12 14:30:00,155.82,155.82,155.39,155.43,3733.0,150.98,150.98,150.5634,150.6022,3733.0
2022-05-12 14:35:00,155.59,155.59,155.16,155.18,2572.0,150.7572,150.7572,150.3405,150.3599,2572.0
2022-05-12 14:40:00,155.22,155.35,155.04,155.35,2720.0,150.3987,150.5246,150.2243,150.5246,2720.0
2022-05-12 14:45:00,155.28,155.33,155.17,155.2,1698.0,150.4568,150.5053,150.3502,150.3793,1698.0
2022-05-12 14:50:00,155.07,155.36,155.0,155.21,1900.0,150.2533,150.5343,150.1855,150.389,1900.0
2022-05-12 14:55:00,155.22,155.23,155.0,155.07,1638.0,150.3987,150.4084,150.1855,150.2533,1638.0
2022-05-12 15:00:00,155.16,155.4,154.98,155.34,2394.0,150.3405,150.5731,150.1661,150.515,2394.0
2022-05-12 15:05:00,155.35,155.35,154.91,155.01,2471.0,150.5246,150.5246,150.0983,150.1952,2471.0
2022-05-12 15:10:00,154.91,155.16,154.77,155.16,1710.0,150.0983,150.3405,149.9627,150.3405,1710.0
2022-05-12 15:15:00,155.14,155.69,155.12,155.56,6110.0,150.3212,150.8541,150.3018,150.7281,6110.0
2022-05-12 15:20:00,155.64,156.42,155.64,156.26,5955.0,150.8056,151.5614,150.8056,151.4064,5955.0
2022-05-12 15:25:00,156.49,156.82,156.11,156.12,8135.0,151.6292,151.949,151.261,151.2707,8135.0
2022-05-12 15:30:00,156.19,156.74,156.19,156.45,5719.0,151.3385,151.8715,151.3385,151.5905,5719.0
2022-05-12 15:35:00,156.34,156.81,156.11,156.7,15487.0,151.4839,151.9393,151.261,151.8327,15487.0
2022-05-12 15:40:00,156.72,156.94,156.31,156.47,8425.0,151.8521,152.0653,151.4548,151.6099,8425.0
2022-05-12 15:45:00,156.42,156.78,156.36,156.37,9752.0,151.5614,151.9102,151.5033,151.513,9752.0
2022-05-12 15:50:00,156.56,157.11,156.51,156.64,19790.0,151.6971,152.23,151.6486,151.7746,19790.0
2022-05-12 15:55:00,156.63,157.56,156.55,157.47,61612.0,151.7649,152.666,151.6874,152.5788,61612.0
2022-05-13 09:30:00,158.64,159.36,158.46,158.71,12704.0,153.7124,154.4101,153.538,153.7803,12704.0
2022-05-13 09:35:00,158.43,159.19,158.2,158.71,1314.0,153.509,154.2454,153.2861,153.7803,1314.0
2022-05-13 09:40:00,159.17,159.29,158.66,158.66,1300.0,154.226,154.3423,153.7318,153.7318,1300.0
2022-05-13 09:45:00,158.68,159.16,158.31,158.32,3200.0,153.7512,154.2163,153.3927,153.4024,3200.0
2022-05-13 09:50:00,158.57,159.3,158.54,159.09,4929.0,153.6446,154.3519,153.6156,154.1485,4929.0
2022-05-13 09:55:00,159.34,159.53,159.11,159.53,949.0,154.3907,154.5748,154.1679,154.5748,949.0
2022-05-13 10:00:00,159.92,160.3,159.66,160.3,5960.0,154.9527,155.3209,154.7008,155.3209,5960.0
2022-05-13 10:05:00,160.36,160.73,160.13,160.55,27773.0,155.379,155.7375,155.1562,155.5631,27773.0
2022-05-13 10:10:00,160.56,161.01,160.55,160.76,6808.0,155.5728,156.0088,155.5631,155.7666,6808.0
2022-05-13 10:15:00,160.66,161.13,160.63,161.13,5810.0,155.6697,156.1251,155.6406,156.1251,5810.0
2022-05-13 10:20:00,161.19,161.99,161.19,161.93,5324.0,156.1832,156.9584,156.1832,156.9003,5324.0
2022-05-13 10:25:00,161.95,162.09,161.67,161.96,7099.0,156.9196,157.0553,156.6483,156.9293,7099.0
2022-05-13 10:30:00,161.97,162.19,161.71,162.09,3848.0,156.939,157.1522,156.6871,157.0553,3848.0
2022-05-13 10:35:00,161.96,161.98,161.51,161.56,4028.0,156.9293,156.9487,156.4933,156.5418,4028.0
2022-05-13 10:40:00,161.42,161.42,161.09,161.09,3236.0,156.4061,156.4061,156.0863,156.0863,3236.0
2022-05-13 10:45:00,161.19,161.67,161.03,161.52,8287.0,156.1832,156.6483,156.0282,156.503,8287.0
2022-05-13 10:50:00,161.48,161.8,161.32,161.66,4416.0,156.4642,156.7743,156.3092,156.6386,4416.0
2022-05-13 10:55:00,161.72,161.74,161.29,161.31,5227.0,156.6968,156.7162,156.2801,156.2995,5227.0
2022-05-13 11:00:00,161.27,161.72,161.27,161.42,4051.0,156.2608,156.6968,156.2608,156.4061,4051.0
2022-05-13 11:05:00,161.43,161.71,161.39,161.59,4043.0,156.4158,156.6871,156.377,156.5708,4043.0
2022-05-13 11:10:00,161.51,161.64,161.36,161.36,4558.0,156.4933,156.6193,156.348,156.348,4558.0
2022-05-13 11:15:00,161.41,161.72,161.41,161.63,6154.0,156.3964,156.6968,156.3964,156.6096,6154.0
2022-05-13 11:20:00,161.72,162.04,161.72,162.04,3476.0,156.6968,157.0068,156.6968,157.0068,3476.0
2022-05-13 11:25:00,161.98,161.99,161.68,161.75,5888.0,156.9487,156.9584,156.658,156.7258,5888.0
2022-05-13 11:30:00,161.71,161.89,161.68,161.74,4100.0,156.6871,156.8615,156.658,156.7162,4100.0
2022-05-13 11:35:00,161.69,162.0,161.63,161.97,3210.0,156.6677,156.9681,156.6096,156.939,3210.0
2022-05-13 11:40:00,161.89,161.93,161.65,161.71,4995.0,156.8615,156.9003,156.629,156.6871,4995.0
2022-05-13 11:45:00,161.76,161.88,161.73,161.83,3364.0,156.7355,156.8518,156.7065,156.8034,3364.0
2022-05-13 11:50:00,161.8,162.08,161.8,162.08,1500.0,156.7743,157.0456,156.7743,157.0456,1500.0
2022-05-13 11:55:00,162.11,162.15,161.81,161.87,2742.0,157.0747,157.1134,156.784,156.8421,2742.0
2022-05-13 12:00:00,161.85,162.05,161.81,161.96,2589.0,156.8227,157.0165,156.784,156.9293,2589.0
2022-05-13 12:05:00,162.13,162.28,162.07,162.28,2407.0,157.094,157.2394,157.0359,157.2394,2407.0
2022-05-13 12:10:00,162.27,162.53,162.23,162.47,3155.0,157.2297,157.4816,157.1909,157.4235,3155.0
2022-05-13 12:15:00,162.5,162.68,162.42,162.57,3469.0,157.4526,157.627,157.375,157.5204,3469.0
2022-05-13 12:20:00,162.53,162.55,162.26,162.26,3707.0,157.4816,157.501,157.22,157.22,3707.0
2022-05-13 12:25:00,162.25,162.32,162.07,162.21,4267.0,157.2103,157.2781,157.0359,157.1716,4267.0
2022-05-13 12:30:00,162.37,162.57,162.3,162.39,3125.0,157.3266,157.5204,157.2588,157.346,3125.0
2022-05-13 12:35:00,162.31,162.32,162.19,162.19,1717.0,157.2685,157.2781,157.1522,157.1522,1717.0
2022-05-13 12:40:00,162.24,162.38,162.13,162.14,5499.0,157.2006,157.3363,157.094,157.1037,5499.0
2022-05-13 12:45:00,162.13,162.13,161.86,162.01,4629.0,157.094,157.094,156.8324,156.9778,4629.0
2022-05-13 12:50:00,161.96,162.0,161.68,161.93,6115.0,156.9293,156.9681,156.658,156.9003,6115.0
2022-05-13 12:55:00,161.94,162.12,161.94,162.1,3172.0,156.9099,157.0844,156.9099,157.065,3172.0
2022-05-13 13:00:00,162.16,162.34,162.11,162.3,4668.0,157.1231,157.2975,157.0747,157.2588,4668.0
2022-05-13 13:05:00,162.22,162.22,161.99,162.07,5182.0,157.1812,157.1812,156.9584,157.0359,5182.0
2022-05-13 13:10:00,162.03,162.18,161.94,162.03,4265.0,156.9972,157.1425,156.9099,156.9972,4265.0
2022-05-13 13:15:00,162.1,162.1,161.75,161.78,4252.0,157.065,157.065,156.7258,156.7549,4252.0
2022-05-13 13:20:00,161.8,161.98,161.6,161.98,3147.0,156.7743,156.9487,156.5805,156.9487,3147.0
2022-05-13 13:25:00,161.91,162.04,161.71,161.71,2822.0,156.8809,157.0068,156.6871,156.6871,2822.0
2022-05-13 13:30:00,161.57,161.76,161.57,161.71,2507.0,156.5514,156.7355,156.5514,156.6871,2507.0
2022-05-13 13:35:00,161.66,161.66,161.33,161.33,2601.0,156.6386,156.6386,156.3189,156.3189,2601.0
2022-05-13 13:40:00,161.33,161.41,161.08,161.2,3403.0,156.3189,156.3964,156.0767,156.1929,3403.0
2022-05-13 13:45:00,161.22,161.57,161.17,161.47,7184.0,156.2123,156.5514,156.1639,156.4545,7184.0
2022-05-13 13:50:00,161.48,161.64,161.46,161.5,4426.0,156.4642,156.6193,156.4449,156.4836,4426.0
2022-05-13 13:55:00,161.53,161.54,161.23,161.45,8908.0,156.5127,156.5224,156.222,156.4352,8908.0
2022-05-13 14:00:00,161.41,161.47,160.85,160.88,12953.0,156.3964,156.4545,155.8538,155.8829,12953.0
2022-05-13 14:05:00,160.93,161.3,160.69,161.29,9853.0,155.9313,156.2898,155.6988,156.2801,9853.0
2022-05-13 14:10:00,161.31,161.48,160.97,160.97,4032.0,156.2995,156.4642,155.9701,155.9701,4032.0
2022-05-13 14:15:00,161.09,161.37,161.08,161.3,3445.0,156.0863,156.3577,156.0767,156.2898,3445.0
2022-05-13 14:20:00,161.47,161.47,161.13,161.2,4303.0,156.4545,156.4545,156.1251,156.1929,4303.0
2022-05-13 14:25:00,161.2,161.24,160.91,161.01,6117.0,156.1929,156.2317,155.9119,156.0088,6117.0
2022-05-13 14:30:00,161.09,161.43,161.09,161.22,6411.0,156.0863,156.4158,156.0863,156.2123,6411.0
2022-05-13 14:35:00,161.18,161.34,160.88,161.04,7097.0,156.1736,156.3286,155.8829,156.0379,7097.0
2022-05-13 14:40:00,161.16,161.52,161.05,161.52,3700.0,156.1542,156.503,156.0476,156.503,3700.0
2022-05-13 14:45:00,161.47,161.47,161.03,161.3,5720.0,156.4545,156.4545,156.0282,156.2898,5720.0
2022-05-13 14:50:00,161.25,161.83,161.24,161.63,3936.0,156.2414,156.8034,156.2317,156.6096,3936.0
2022-05-13 14:55:00,161.65,161.72,161.54,161.54,4802.0,156.629,156.6968,156.5224,156.5224,4802.0
2022-05-13 15:00:00,161.63,161.81,161.62,161.62,3268.0,156.6096,156.784,156.5999,156.5999,3268.0
2022-05-13 15:05:00,161.65,161.98,161.58,161.76,3901.0,156.629,156.9487,156.5611,156.7355,3901.0
2022-05-13 15:10:00,161.83,161.95,161.75,161.95,4767.0,156.8034,156.9196,156.7258,156.9196,4767.0
2022-05-13 15:15:00,161.99,162.1,161.82,162.0,4751.0,156.9584,157.065,156.7937,156.9681,4751.0
2022-05-13 15:20:00,161.92,162.09,161.84,161.97,5144.0,156.8906,157.0553,156.8131,156.939,5144.0
2022-05-13 15:25:00,162.01,162.21,161.9,162.18,4739.0,156.9778,157.1716,156.8712,157.1425,4739.0
2022-05-13 15:30:00,162.19,162.22,161.69,161.69,11571.0,157.1522,157.1812,156.6677,156.6677,11571.0
2022-05-13 15:35:00,161.72,162.14,161.53,161.91,14092.0,156.6968,157.1037,156.5127,156.8809,14092.0
2022-05-13 15:40:00,161.92,162.33,161.92,162.26,14698.0,156.8906,157.2878,156.8906,157.22,14698.0
2022-05-13 15:45:00,162.26,162.39,161.97,162.22,22588.0,157.22,157.346,156.939,157.1812,22588.0
2022-05-13 15:50:00,162.4,162.42,161.69,162.19,34945.0,157.3557,157.375,156.6677,157.1522,34945.0
2022-05-13 15:55:00,162.13,162.21,161.9,162.01,69179.0,157.094,157.1716,156.8712,156.9778,69179.0
2022-05-16 09:30:00,161.91,161.91,161.06,161.53,19414.0,156.8809,156.8809,156.0573,156.5127,19414.0
2022-05-16 09:35:00,161.67,162.37,161.11,162.37,8145.0,156.6483,157.3266,156.1057,157.3266,8145.0
2022-05-16 09:40:00,161.85,162.1,161.4,161.41,2269.0,156.8227,157.065,156.3867,156.3964,2269.0
2022-05-16 09:45:00,161.18,161.22,160.66,160.69,5311.0,156.1736,156.2123,155.6697,155.6988,5311.0
2022-05-16 09:50:00,160.61,161.24,160.6,161.24,2432.0,155.6213,156.2317,155.6116,156.2317,2432.0
2022-05-16 09:55:00,161.2,161.51,161.18,161.51,12873.0,156.1929,156.4933,156.1736,156.4933,12873.0
2022-05-16 10:00:00,161.39,161.55,161.12,161.43,5014.0,156.377,156.5321,156.1154,156.4158,5014.0
2022-05-16 10:05:00,161.62,162.15,161.56,162.15,2700.0,156.5999,157.1134,156.5418,157.1134,2700.0
2022-05-16 10:10:00,162.15,162.15,161.67,161.78,2660.0,157.1134,157.1134,156.6483,156.7549,2660.0
2022-05-16 10:15:00,161.93,162.1,161.87,161.94,2934.0,156.9003,157.065,156.8421,156.9099,2934.0
2022-05-16 10:20:00,161.88,162.03,161.79,161.79,2308.0,156.8518,156.9972,156.7646,156.7646,2308.0
2022-05-16 10:25:00,161.89,161.9,161.57,161.8,2198.0,156.8615,156.8712,156.5514,156.7743,2198.0
2022-05-16 10:30:00,161.8,161.8,161.21,161.24,3170.0,156.7743,156.7743,156.2026,156.2317,3170.0
2022-05-16 10:35:00,161.19,161.53,161.19,161.53,5215.0,156.1832,156.5127,156.1832,156.5127,5215.0
2022-05-16 10:40:00,161.51,161.67,161.25,161.67,2800.0,156.4933,156.6483,156.2414,156.6483,2800.0
2022-05-16 10:45:00,161.57,161.62,160.96,161.16,2408.0,156.5514,156.5999,155.9604,156.1542,2408.0
2022-05-16 10:50:00,161.17,161.31,161.09,161.13,1804.0,156.1639,156.2995,156.0863,156.1251,1804.0
2022-05-16 10:55:00,161.04,161.3,161.03,161.14,1910.0,156.0379,156.2898,156.0282,156.1348,1910.0
2022-05-16 11:00:00,161.08,161.17,160.94,161.03,2647.0,156.0767,156.1639,155.941,156.0282,2647.0
2022-05-16 11:05:00,160.9,161.3,160.82,161.24,3757.0,155.9023,156.2898,155.8247,156.2317,3757.0
2022-05-16 11:10:00,161.2,161.39,161.11,161.13,4611.0,156.1929,156.377,156.1057,156.1251,4611.0
2022-05-16 11:15:00,161.18,161.28,161.11,161.11,1359.0,156.1736,156.2704,156.1057,156.1057,1359.0
2022-05-16 11:20:00,161.07,161.07,160.9,161.0,1901.0,156.067,156.067,155.9023,155.9991,1901.0
2022-05-16 11:25:00,161.0,161.11,160.98,161.04,1356.0,155.9991,156.1057,155.9798,156.0379,1356.0
2022-05-16 11:30:00,161.01,161.06,160.87,161.06,2238.0,156.0088,156.0573,155.8732,156.0573,2238.0
2022-05-16 11:35:00,161.07,161.21,160.87,161.21,2400.0,156.067,156.2026,155.8732,156.2026,2400.0
2022-05-16 11:40:00,161.22,161.59,161.15,161.59,2200.0,156.2123,156.5708,156.1445,156.5708,2200.0
2022-05-16 11:45:00,161.51,161.64,161.41,161.64,910.0,156.4933,156.6193,156.3964,156.6193,910.0
2022-05-16 11:50:00,161.7,161.7,161.52,161.6,1232.0,156.6774,156.6774,156.503,156.5805,1232.0
2022-05-16 11:55:00,161.65,161.65,161.22,161.27,2484.0,156.629,156.629,156.2123,156.2608,2484.0
2022-05-16 12:00:00,161.3,161.63,161.3,161.51,1982.0,156.2898,156.6096,156.2898,156.4933,1982.0
2022-05-16 12:05:00,161.41,161.41,161.25,161.4,902.0,156.3964,156.3964,156.2414,156.3867,902.0
2022-05-16 12:10:00,161.3,161.39,161.15,161.15,1166.0,156.2898,156.377,156.1445,156.1445,1166.0
2022-05-16 12:15:00,161.24,161.39,161.15,161.39,3297.0,156.2317,156.377,156.1445,156.377,3297.0
2022-05-16 12:20:00,161.29,161.5,161.25,161.4,3785.0,156.2801,156.4836,156.2414,156.3867,3785.0
2022-05-16 12:25:00,161.4,161.61,161.38,161.41,1370.0,156.3867,156.5902,156.3673,156.3964,1370.0
2022-05-16 12:30:00,161.38,161.59,161.28,161.49,3240.0,156.3673,156.5708,156.2704,156.4739,3240.0
2022-05-16 12:35:00,161.54,161.54,161.11,161.11,2406.0,156.5224,156.5224,156.1057,156.1057,2406.0
2022-05-16 12:40:00,161.15,161.26,161.11,161.25,2773.0,156.1445,156.2511,156.1057,156.2414,2773.0
2022-05-16 12:45:00,161.17,161.36,161.12,161.36,1138.0,156.1639,156.348,156.1154,156.348,1138.0
2022-05-16 12:50:00,161.39,161.4,161.07,161.07,874.0,156.377,156.3867,156.067,156.067,874.0
2022-05-16 12:55:00,161.04,161.2,161.04,161.17,2717.0,156.0379,156.1929,156.0379,156.1639,2717.0
2022-05-16 13:00:00,161.09,161.27,161.09,161.27,1126.0,156.0863,156.2608,156.0863,156.2608,1126.0
2022-05-16 13:05:00,161.14,161.32,161.08,161.25,1320.0,156.1348,156.3092,156.0767,156.2414,1320.0
2022-05-16 13:10:00,161.24,161.4,161.24,161.37,2632.0,156.2317,156.3867,156.2317,156.3577,2632.0
2022-05-16 13:15:00,161.34,161.41,161.09,161.09,1582.0,156.3286,156.3964,156.0863,156.0863,1582.0
2022-05-16 13:20:00,161.02,161.45,161.02,161.44,2195.0,156.0185,156.4352,156.0185,156.4255,2195.0
2022-05-16 13:25:00,161.38,161.7,161.34,161.66,1064.0,156.3673,156.6774,156.3286,156.6386,1064.0
2022-05-16 13:30:00,161.74,161.78,161.7,161.7,1000.0,156.7162,156.7549,156.6774,156.6774,1000.0
2022-05-16 13:35:00,161.81,161.81,161.59,161.59,1310.0,156.784,156.784,156.5708,156.5708,1310.0
2022-05-16 13:40:00,161.58,161.74,161.48,161.61,2528.0,156.5611,156.7162,156.4642,156.5902,2528.0
2022-05-16 13:45:00,161.61,161.61,161.46,161.47,1325.0,156.5902,156.5902,156.4449,156.4545,1325.0
2022-05-16 13:50:00,161.57,161.65,161.32,161.44,1660.0,156.5514,156.629,156.3092,156.4255,1660.0
2022-05-16 13:55:00,161.44,161.55,161.42,161.46,1621.0,156.4255,156.5321,156.4061,156.4449,1621.0
2022-05-16 14:00:00,161.34,161.52,161.3,161.51,2502.0,156.3286,156.503,156.2898,156.4933,2502.0
2022-05-16 14:05:00,161.65,161.71,161.54,161.71,3146.0,156.629,156.6871,156.5224,156.6871,3146.0
2022-05-16 14:10:00,161.76,161.91,161.62,161.88,5095.0,156.7355,156.8809,156.5999,156.8518,5095.0
2022-05-16 14:15:00,161.89,162.02,161.85,161.99,1652.0,156.8615,156.9875,156.8227,156.9584,1652.0
2022-05-16 14:20:00,161.98,162.26,161.98,162.19,3625.0,156.9487,157.22,156.9487,157.1522,3625.0
2022-05-16 14:25:00,162.19,162.5,162.16,162.5,500.0,157.1522,157.4526,157.1231,157.4526,500.0
2022-05-16 14:30:00,162.45,162.55,162.39,162.39,1764.0,157.4041,157.501,157.346,157.346,1764.0
2022-05-16 14:35:00,162.39,162.39,162.07,162.07,2170.0,157.346,157.346,157.0359,157.0359,2170.0
2022-05-16 14:40:00,162.13,162.22,162.05,162.05,2870.0,157.094,157.1812,157.0165,157.0165,2870.0
2022-05-16 14:45:00,161.94,161.99,161.84,161.86,1761.0,156.9099,156.9584,156.8131,156.8324,1761.0
2022-05-16 14:50:00,161.87,161.91,161.75,161.88,2788.0,156.8421,156.8809,156.7258,156.8518,2788.0
2022-05-16 14:55:00,161.9,161.92,161.85,161.92,1300.0,156.8712,156.8906,156.8227,156.8906,1300.0
2022-05-16 15:00:00,161.95,162.14,161.89,162.14,2304.0,156.9196,157.1037,156.8615,157.1037,2304.0
2022-05-16 15:05:00,162.06,162.23,161.94,162.01,2769.0,157.0262,157.1909,156.9099,156.9778,2769.0
2022-05-16 15:10:00,161.98,162.04,161.58,161.58,5222.0,156.9487,157.0068,156.5611,156.5611,5222.0
2022-05-16 15:15:00,161.54,161.69,161.44,161.49,2778.0,156.5224,156.6677,156.4255,156.4739,2778.0
2022-05-16 15:20:00,161.51,161.51,161.17,161.27,3560.0,156.4933,156.4933,156.1639,156.2608,3560.0
2022-05-16 15:25:00,161.29,161.36,161.25,161.26,2488.0,156.2801,156.348,156.2414,156.2511,2488.0
2022-05-16 15:30:00,161.25,161.25,160.87,160.9,5578.0,156.2414,156.2414,155.8732,155.9023,5578.0
2022-05-16 15:35:00,160.87,161.13,160.77,161.13,5557.0,155.8732,156.1251,155.7763,156.1251,5557.0
2022-05-16 15:40:00,161.16,161.31,161.05,161.07,3909.0,156.1542,156.2995,156.0476,156.067,3909.0
2022-05-16 15:45:00,161.04,161.31,160.97,161.3,11951.0,156.0379,156.2995,155.9701,156.2898,11951.0
2022-05-16 15:50:00,161.38,161.75,161.37,161.64,16727.0,156.3673,156.7258,156.3577,156.6193,16727.0
2022-05-16 15:55:00,161.69,161.71,161.0,161.13,50571.0,156.6677,156.6871,155.9991,156.1251,50571.0
2022-05-17 09:30:00,162.77,163.75,162.06,162.46,12985.0,157.7142,158.6637,157.0262,157.4138,12985.0
2022-05-17 09:35:00,162.39,162.66,161.77,162.47,11887.0,157.346,157.6076,156.7452,157.4235,11887.0
2022-05-17 09:40:00,162.65,162.94,162.39,162.62,12281.0,157.5979,157.8789,157.346,157.5688,12281.0
2022-05-17 09:45:00,162.64,163.1,162.52,163.02,16553.0,157.5882,158.0339,157.4719,157.9564,16553.0
2022-05-17 09:50:00,162.99,163.13,162.7,162.76,11568.0,157.9273,158.063,157.6463,157.7045,11568.0
2022-05-17 09:55:00,162.74,163.07,162.69,163.07,10214.0,157.6851,158.0048,157.6367,158.0048,10214.0
2022-05-17 10:00:00,163.18,163.56,163.06,163.56,7434.0,158.1114,158.4796,157.9952,158.4796,7434.0
2022-05-17 10:05:00,163.47,163.47,163.02,163.02,8508.0,158.3924,158.3924,157.9564,157.9564,8508.0
2022-05-17 10:10:00,162.96,163.15,162.89,163.09,2456.0,157.8983,158.0824,157.8304,158.0242,2456.0
2022-05-17 10:15:00,163.17,163.3,163.17,163.23,9758.0,158.1017,158.2277,158.1017,158.1599,9758.0
2022-05-17 10:20:00,163.2,163.39,162.91,163.13,14987.0,158.1308,158.3149,157.8498,158.063,14987.0
2022-05-17 10:25:00,163.15,163.2,162.56,162.56,24600.0,158.0824,158.1308,157.5107,157.5107,24600.0
2022-05-17 10:30:00,162.7,163.0,162.63,162.92,30775.0,157.6463,157.937,157.5785,157.8595,30775.0
2022-05-17 10:35:00,162.95,163.02,162.83,163.0,36791.0,157.8886,157.9564,157.7723,157.937,36791.0
2022-05-17 10:40:00,163.0,163.0,162.64,162.76,21835.0,157.937,157.937,157.5882,157.7045,21835.0
2022-05-17 10:45:00,162.73,163.09,162.61,163.06,4896.0,157.6754,158.0242,157.5591,157.9952,4896.0
2022-05-17 10:50:00,162.99,163.12,162.9,162.97,2730.0,157.9273,158.0533,157.8401,157.908,2730.0
2022-05-17 10:55:00,163.01,163.32,162.96,163.25,3615.0,157.9467,158.2471,157.8983,158.1793,3615.0
2022-05-17 11:00:00,163.29,163.35,163.2,163.29,3785.0,158.218,158.2762,158.1308,158.218,3785.0
2022-05-17 11:05:00,163.34,163.44,163.26,163.42,9811.0,158.2665,158.3634,158.1889,158.344,9811.0
2022-05-17 11:10:00,163.43,163.47,163.36,163.43,5818.0,158.3537,158.3924,158.2858,158.3537,5818.0
2022-05-17 11:15:00,163.4,163.61,163.37,163.46,13883.0,158.3246,158.5281,158.2955,158.3827,13883.0
2022-05-17 11:20:00,163.42,163.52,163.39,163.4,6164.0,158.344,158.4409,158.3149,158.3246,6164.0
2022-05-17 11:25:00,163.43,163.76,163.39,163.65,6030.0,158.3537,158.6734,158.3149,158.5668,6030.0
2022-05-17 11:30:00,163.71,164.07,163.71,163.95,4277.0,158.625,158.9738,158.625,158.8575,4277.0
2022-05-17 11:35:00,163.98,164.19,163.95,164.17,2702.0,158.8866,159.0901,158.8575,159.0707,2702.0
2022-05-17 11:40:00,164.15,164.2,163.82,163.82,26298.0,159.0513,159.0997,158.7316,158.7316,26298.0
2022-05-17 11:45:00,163.79,163.9,163.6,163.81,4358.0,158.7025,158.8091,158.5184,158.7219,4358.0
2022-05-17 11:50:00,163.73,163.91,163.68,163.91,3305.0,158.6443,158.8188,158.5959,158.8188,3305.0
2022-05-17 11:55:00,163.81,163.9,163.74,163.9,9375.0,158.7219,158.8091,158.654,158.8091,9375.0
2022-05-17 12:00:00,163.91,164.05,163.9,164.02,4762.0,158.8188,158.9544,158.8091,158.9253,4762.0
2022-05-17 12:05:00,163.95,163.95,163.71,163.86,7125.0,158.8575,158.8575,158.625,158.7703,7125.0
2022-05-17 12:10:00,163.69,163.84,163.6,163.82,2289.0,158.6056,158.7509,158.5184,158.7316,2289.0
2022-05-17 12:15:00,163.9,164.1,163.9,163.99,4651.0,158.8091,159.0029,158.8091,158.8963,4651.0
2022-05-17 12:20:00,164.01,164.11,163.99,164.05,3596.0,158.9157,159.0125,158.8963,158.9544,3596.0
2022-05-17 12:25:00,164.0,164.13,164.0,164.13,2505.0,158.906,159.0319,158.906,159.0319,2505.0
2022-05-17 12:30:00,164.05,164.13,163.93,164.12,3738.0,158.9544,159.0319,158.8381,159.0222,3738.0
2022-05-17 12:35:00,164.11,164.17,164.08,164.09,4261.0,159.0125,159.0707,158.9835,158.9932,4261.0
2022-05-17 12:40:00,164.09,164.25,164.07,164.16,6385.0,158.9932,159.1482,158.9738,159.061,6385.0
2022-05-17 12:45:00,164.15,164.65,164.15,164.65,2900.0,159.0513,159.5358,159.0513,159.5358,2900.0
2022-05-17 12:50:00,164.6,164.66,164.53,164.59,14965.0,159.4873,159.5455,159.4195,159.4776,14965.0
2022-05-17 12:55:00,164.63,164.63,164.35,164.35,11749.0,159.5164,159.5164,159.2451,159.2451,11749.0
2022-05-17 13:00:00,164.4,164.41,164.25,164.37,2535.0,159.2935,159.3032,159.1482,159.2645,2535.0
2022-05-17 13:05:00,164.42,164.5,164.42,164.42,2019.0,159.3129,159.3904,159.3129,159.3129,2019.0
2022-05-17 13:10:00,164.3,164.5,164.3,164.49,5300.0,159.1966,159.3904,159.1966,159.3807,5300.0
2022-05-17 13:15:00,164.5,164.61,164.5,164.55,1577.0,159.3904,159.497,159.3904,159.4389,1577.0
2022-05-17 13:20:00,164.56,164.61,164.5,164.6,7887.0,159.4486,159.497,159.3904,159.4873,7887.0
2022-05-17 13:25:00,164.54,164.61,164.52,164.61,13522.0,159.4292,159.497,159.4098,159.497,13522.0
2022-05-17 13:30:00,164.66,164.66,164.18,164.18,1797.0,159.5455,159.5455,159.0804,159.0804,1797.0
2022-05-17 13:35:00,164.16,164.44,164.14,164.41,4323.0,159.061,159.3323,159.0416,159.3032,4323.0
2022-05-17 13:40:00,164.41,164.48,164.36,164.41,5178.0,159.3032,159.3711,159.2548,159.3032,5178.0
2022-05-17 13:45:00,164.4,164.4,164.11,164.19,3018.0,159.2935,159.2935,159.0125,159.0901,3018.0
2022-05-17 13:50:00,164.19,164.24,164.13,164.15,1308.0,159.0901,159.1385,159.0319,159.0513,1308.0
2022-05-17 13:55:00,164.17,164.27,163.89,163.9,19713.0,159.0707,159.1676,158.7994,158.8091,19713.0
2022-05-17 14:00:00,163.98,163.98,163.68,163.84,3746.0,158.8866,158.8866,158.5959,158.7509,3746.0
2022-05-17 14:05:00,164.07,164.34,164.03,164.18,6468.0,158.9738,159.2354,158.935,159.0804,6468.0
2022-05-17 14:10:00,164.08,164.32,163.89,164.08,31983.0,158.9835,159.216,158.7994,158.9835,31983.0
2022-05-17 14:15:00,164.05,164.26,163.98,164.12,24104.0,158.9544,159.1579,158.8866,159.0222,24104.0
2022-05-17 14:20:00,164.11,164.11,163.46,163.6,13496.0,159.0125,159.0125,158.3827,158.5184,13496.0
2022-05-17 14:25:00,163.72,164.1,163.66,164.0,4990.0,158.6347,159.0029,158.5765,158.906,4990.0
2022-05-17 14:30:00,164.0,164.03,163.48,163.48,3529.0,158.906,158.935,158.4021,158.4021,3529.0
2022-05-17 14:35:00,163.31,163.79,163.31,163.79,2782.0,158.2374,158.7025,158.2374,158.7025,2782.0
2022-05-17 14:40:00,163.87,164.23,163.8,164.22,3822.0,158.78,159.1288,158.7122,159.1191,3822.0
2022-05-17 14:45:00,164.14,164.6,164.14,164.55,2022.0,159.0416,159.4873,159.0416,159.4389,2022.0
2022-05-17 14:50:00,164.49,164.57,164.36,164.38,1950.0,159.3807,159.4583,159.2548,159.2742,1950.0
2022-05-17 14:55:00,164.39,164.65,164.38,164.46,2512.0,159.2838,159.5358,159.2742,159.3517,2512.0
2022-05-17 15:00:00,164.43,164.64,164.39,164.45,3520.0,159.3226,159.5261,159.2838,159.342,3520.0
2022-05-17 15:05:00,164.48,164.56,164.22,164.22,6024.0,159.3711,159.4486,159.1191,159.1191,6024.0
2022-05-17 15:10:00,164.18,164.27,164.09,164.27,1881.0,159.0804,159.1676,158.9932,159.1676,1881.0
2022-05-17 15:15:00,164.24,164.46,164.22,164.45,2485.0,159.1385,159.3517,159.1191,159.342,2485.0
2022-05-17 15:20:00,164.48,164.53,164.42,164.49,2649.0,159.3711,159.4195,159.3129,159.3807,2649.0
2022-05-17 15:25:00,164.57,164.66,164.57,164.6,1811.0,159.4583,159.5455,159.4583,159.4873,1811.0
2022-05-17 15:30:00,164.63,164.63,164.25,164.29,4068.0,159.5164,159.5164,159.1482,159.187,4068.0
2022-05-17 15:35:00,164.35,164.4,164.16,164.17,3018.0,159.2451,159.2935,159.061,159.0707,3018.0
2022-05-17 15:40:00,164.17,164.44,164.1,164.33,5829.0,159.0707,159.3323,159.0029,159.2257,5829.0
2022-05-17 15:45:00,164.3,164.31,163.92,163.94,12225.0,159.1966,159.2063,158.8284,158.8478,12225.0
2022-05-17 15:50:00,164.04,164.2,163.94,164.06,10394.0,158.9447,159.0997,158.8478,158.9641,10394.0
2022-05-17 15:55:00,164.01,164.23,163.87,164.23,32738.0,158.9157,159.1288,158.78,159.1288,32738.0
2022-05-18 09:30:00,162.92,163.46,162.13,162.63,19023.0,157.8595,158.3827,157.094,157.5785,19023.0
2022-05-18 09:35:00,162.56,162.89,162.31,162.59,10672.0,157.5107,157.8304,157.2685,157.5398,10672.0
2022-05-18 09:40:00,162.5,162.51,161.06,161.18,10431.0,157.4526,157.4622,156.0573,156.1736,10431.0
2022-05-18 09:45:00,161.07,161.07,160.2,160.2,6173.0,156.067,156.067,155.224,155.224,6173.0
2022-05-18 09:50:00,160.04,160.2,159.37,159.55,4208.0,155.069,155.224,154.4198,154.5942,4208.0
2022-05-18 09:55:00,159.58,159.68,159.21,159.51,3562.0,154.6233,154.7201,154.2647,154.5554,3562.0
2022-05-18 10:00:00,159.66,160.1,159.66,159.77,8031.0,154.7008,155.1271,154.7008,154.8073,8031.0
2022-05-18 10:05:00,159.63,159.88,159.3,159.4,6808.0,154.6717,154.9139,154.3519,154.4488,6808.0
2022-05-18 10:10:00,159.29,159.45,158.97,159.18,2586.0,154.3423,154.4973,154.0322,154.2357,2586.0
2022-05-18 10:15:00,159.08,159.35,159.01,159.18,4159.0,154.1388,154.4004,154.071,154.2357,4159.0
2022-05-18 10:20:00,159.19,159.37,158.93,158.94,3121.0,154.2454,154.4198,153.9934,154.0031,3121.0
2022-05-18 10:25:00,158.97,159.25,158.91,158.91,2724.0,154.0322,154.3035,153.9741,153.9741,2724.0
2022-05-18 10:30:00,158.95,159.07,158.91,159.02,1861.0,154.0128,154.1291,153.9741,154.0806,1861.0
2022-05-18 10:35:00,159.01,159.44,159.01,159.43,2114.0,154.071,154.4876,154.071,154.4779,2114.0
2022-05-18 10:40:00,159.36,159.46,159.31,159.31,1821.0,154.4101,154.507,154.3616,154.3616,1821.0
2022-05-18 10:45:00,159.28,159.58,159.24,159.37,4413.0,154.3326,154.6233,154.2938,154.4198,4413.0
2022-05-18 10:50:00,159.46,159.46,159.08,159.22,2431.0,154.507,154.507,154.1388,154.2744,2431.0
2022-05-18 10:55:00,159.34,159.51,159.32,159.36,1500.0,154.3907,154.5554,154.3713,154.4101,1500.0
2022-05-18 11:00:00,159.27,159.43,159.16,159.43,3926.0,154.3229,154.4779,154.2163,154.4779,3926.0
2022-05-18 11:05:00,159.47,159.6,159.28,159.28,7094.0,154.5167,154.6426,154.3326,154.3326,7094.0
2022-05-18 11:10:00,159.12,159.15,159.02,159.05,2717.0,154.1775,154.2066,154.0806,154.1097,2717.0
2022-05-18 11:15:00,159.05,159.23,158.99,158.99,3700.0,154.1097,154.2841,154.0516,154.0516,3700.0
2022-05-18 11:20:00,159.07,159.07,158.44,158.44,2188.0,154.1291,154.1291,153.5187,153.5187,2188.0
2022-05-18 11:25:00,158.47,158.58,158.46,158.5,1200.0,153.5477,153.6543,153.538,153.5768,1200.0
2022-05-18 11:30:00,158.46,158.69,158.34,158.69,1503.0,153.538,153.7609,153.4218,153.7609,1503.0
2022-05-18 11:35:00,158.81,158.95,158.76,158.95,1302.0,153.8772,154.0128,153.8287,154.0128,1302.0
2022-05-18 11:40:00,158.85,159.05,158.74,158.96,2369.0,153.9159,154.1097,153.8093,154.0225,2369.0
2022-05-18 11:45:00,158.93,159.0,158.76,159.0,4861.0,153.9934,154.0613,153.8287,154.0613,4861.0
2022-05-18 11:50:00,158.92,159.25,158.83,158.84,2804.0,153.9838,154.3035,153.8965,153.9062,2804.0
2022-05-18 11:55:00,158.68,158.81,158.64,158.73,2633.0,153.7512,153.8772,153.7124,153.7997,2633.0
2022-05-18 12:00:00,158.69,158.76,158.56,158.68,2935.0,153.7609,153.8287,153.6349,153.7512,2935.0
2022-05-18 12:05:00,158.6,158.63,158.5,158.63,1642.0,153.6737,153.7028,153.5768,153.7028,1642.0
2022-05-18 12:10:00,158.58,159.12,158.57,159.07,5027.0,153.6543,154.1775,153.6446,154.1291,5027.0
2022-05-18 12:15:00,159.05,159.27,159.01,159.19,2900.0,154.1097,154.3229,154.071,154.2454,2900.0
2022-05-18 12:20:00,159.18,159.27,159.1,159.1,2620.0,154.2357,154.3229,154.1582,154.1582,2620.0
2022-05-18 12:25:00,159.14,159.16,159.0,159.1,2451.0,154.1969,154.2163,154.0613,154.1582,2451.0
2022-05-18 12:30:00,159.11,159.19,159.0,159.16,1400.0,154.1679,154.2454,154.0613,154.2163,1400.0
2022-05-18 12:35:00,159.15,159.23,159.05,159.13,2224.0,154.2066,154.2841,154.1097,154.1872,2224.0
2022-05-18 12:40:00,159.14,159.21,159.08,159.09,1021.0,154.1969,154.2647,154.1388,154.1485,1021.0
2022-05-18 12:45:00,159.12,159.29,159.09,159.23,1070.0,154.1775,154.3423,154.1485,154.2841,1070.0
2022-05-18 12:50:00,159.25,159.6,159.25,159.59,2142.0,154.3035,154.6426,154.3035,154.6329,2142.0
2022-05-18 12:55:00,159.6,159.6,159.49,159.5,600.0,154.6426,154.6426,154.536,154.5457,600.0
2022-05-18 13:00:00,159.35,159.35,159.13,159.18,2806.0,154.4004,154.4004,154.1872,154.2357,2806.0
2022-05-18 13:05:00,158.97,159.03,158.73,158.73,3001.0,154.0322,154.0903,153.7997,153.7997,3001.0
2022-05-18 13:10:00,158.73,158.85,158.7,158.75,1031.0,153.7997,153.9159,153.7706,153.819,1031.0
2022-05-18 13:15:00,158.81,158.81,158.49,158.49,1503.0,153.8772,153.8772,153.5671,153.5671,1503.0
2022-05-18 13:20:00,158.54,158.95,158.54,158.86,4850.0,153.6156,154.0128,153.6156,153.9256,4850.0
2022-05-18 13:25:00,158.88,158.94,158.71,158.88,2656.0,153.945,154.0031,153.7803,153.945,2656.0
2022-05-18 13:30:00,158.8,158.89,158.69,158.84,2000.0,153.8675,153.9547,153.7609,153.9062,2000.0
2022-05-18 13:35:00,158.83,159.03,158.82,158.92,2929.0,153.8965,154.0903,153.8869,153.9838,2929.0
2022-05-18 13:40:00,158.87,158.87,158.4,158.4,1250.0,153.9353,153.9353,153.4799,153.4799,1250.0
2022-05-18 13:45:00,158.38,158.41,158.06,158.06,1128.0,153.4605,153.4896,153.1505,153.1505,1128.0
2022-05-18 13:50:00,158.06,158.14,157.92,158.03,2184.0,153.1505,153.228,153.0148,153.1214,2184.0
2022-05-18 13:55:00,157.93,158.14,157.92,158.14,1158.0,153.0245,153.228,153.0148,153.228,1158.0
2022-05-18 14:00:00,158.16,158.24,157.98,158.05,3129.0,153.2474,153.3249,153.0729,153.1408,3129.0
2022-05-18 14:05:00,158.15,158.15,157.92,158.1,2524.0,153.2377,153.2377,153.0148,153.1892,2524.0
2022-05-18 14:10:00,158.15,158.18,157.99,158.12,3501.0,153.2377,153.2667,153.0826,153.2086,3501.0
2022-05-18 14:15:00,158.02,158.31,157.86,158.25,1758.0,153.1117,153.3927,152.9567,153.3346,1758.0
2022-05-18 14:20:00,158.25,158.31,158.07,158.23,2965.0,153.3346,153.3927,153.1602,153.3152,2965.0
2022-05-18 14:25:00,158.35,158.49,158.33,158.38,1148.0,153.4315,153.5671,153.4121,153.4605,1148.0
2022-05-18 14:30:00,158.28,158.39,158.01,158.09,3008.0,153.3636,153.4702,153.102,153.1795,3008.0
2022-05-18 14:35:00,158.03,158.06,157.72,157.79,1744.0,153.1214,153.1505,152.821,152.8889,1744.0
2022-05-18 14:40:00,157.96,157.99,157.72,157.73,1956.0,153.0536,153.0826,152.821,152.8307,1956.0
2022-05-18 14:45:00,157.72,157.9,157.34,157.9,4299.0,152.821,152.9954,152.4528,152.9954,4299.0
2022-05-18 14:50:00,157.67,157.67,157.43,157.46,1208.0,152.7726,152.7726,152.54,152.5691,1208.0
2022-05-18 14:55:00,157.54,157.57,157.25,157.32,3380.0,152.6466,152.6757,152.3656,152.4334,3380.0
2022-05-18 15:00:00,157.38,157.5,157.35,157.37,1816.0,152.4916,152.6079,152.4625,152.4819,1816.0
2022-05-18 15:05:00,157.25,157.44,157.19,157.19,1897.0,152.3656,152.5497,152.3075,152.3075,1897.0
2022-05-18 15:10:00,157.05,157.39,157.05,157.07,1900.0,152.1718,152.5013,152.1718,152.1912,1900.0
2022-05-18 15:15:00,157.13,157.23,157.01,157.02,4000.0,152.2494,152.3462,152.1331,152.1428,4000.0
2022-05-18 15:20:00,157.14,157.14,156.67,156.67,3130.0,152.259,152.259,151.8036,151.8036,3130.0
2022-05-18 15:25:00,156.6,156.69,156.53,156.53,5153.0,151.7358,151.823,151.668,151.668,5153.0
2022-05-18 15:30:00,156.57,156.73,156.53,156.73,3846.0,151.7067,151.8618,151.668,151.8618,3846.0
2022-05-18 15:35:00,156.63,157.4,156.62,157.39,6169.0,151.7649,152.511,151.7552,152.5013,6169.0
2022-05-18 15:40:00,157.38,157.5,156.83,156.9,7378.0,152.4916,152.6079,151.9587,152.0265,7378.0
2022-05-18 15:45:00,156.88,156.97,156.53,156.61,6460.0,152.0071,152.0943,151.668,151.7455,6460.0
2022-05-18 15:50:00,156.57,157.01,156.51,156.62,12588.0,151.7067,152.1331,151.6486,151.7552,12588.0
2022-05-18 15:55:00,156.62,156.82,156.36,156.7,50174.0,151.7552,151.949,151.5033,151.8327,50174.0
2022-05-19 09:30:00,155.32,156.38,155.22,156.03,8809.0,150.4956,151.5226,150.3987,151.1835,8809.0
2022-05-19 09:35:00,156.26,156.35,155.81,155.92,3418.0,151.4064,151.4936,150.9704,151.0769,3418.0
2022-05-19 09:40:00,155.98,156.28,154.66,154.77,3552.0,151.1351,151.4258,149.8561,149.9627,3552.0
2022-05-19 09:45:00,154.8,154.85,154.08,154.09,2488.0,149.9917,150.0402,149.2941,149.3038,2488.0
2022-05-19 09:50:00,154.18,154.51,154.12,154.48,2102.0,149.391,149.7107,149.3328,149.6817,2102.0
2022-05-19 09:55:00,154.55,154.86,154.17,154.34,2900.0,149.7495,150.0499,149.3813,149.546,2900.0
2022-05-19 10:00:00,154.46,155.48,154.46,155.33,3309.0,149.6623,150.6506,149.6623,150.5053,3309.0
2022-05-19 10:05:00,155.06,155.25,154.67,154.67,2020.0,150.2436,150.4277,149.8658,149.8658,2020.0
2022-05-19 10:10:00,154.79,155.17,154.77,154.87,3800.0,149.982,150.3502,149.9627,150.0595,3800.0
2022-05-19 10:15:00,155.01,155.5,154.98,155.25,13531.0,150.1952,150.67,150.1661,150.4277,13531.0
2022-05-19 10:20:00,155.61,155.61,155.0,155.23,2500.0,150.7766,150.7766,150.1855,150.4084,2500.0
2022-05-19 10:25:00,155.14,155.14,154.31,154.47,6063.0,150.3212,150.3212,149.5169,149.672,6063.0
2022-05-19 10:30:00,154.41,154.84,154.18,154.84,3833.0,149.6138,150.0305,149.391,150.0305,3833.0
2022-05-19 10:35:00,154.81,154.9,153.99,154.06,3279.0,150.0014,150.0886,149.2069,149.2747,3279.0
2022-05-19 10:40:00,153.97,154.08,153.52,153.68,4218.0,149.1875,149.2941,148.7515,148.9065,4218.0
2022-05-19 10:45:00,153.73,153.77,153.22,153.44,4026.0,148.955,148.9937,148.4608,148.674,4026.0
2022-05-19 10:50:00,153.46,153.81,153.07,153.81,4380.0,148.6933,149.0325,148.3155,149.0325,4380.0
2022-05-19 10:55:00,153.71,153.8,153.17,153.3,3001.0,148.9356,149.0228,148.4124,148.5383,3001.0
2022-05-19 11:00:00,153.34,153.61,153.25,153.59,3716.0,148.5771,148.8387,148.4899,148.8193,3716.0
2022-05-19 11:05:00,153.48,153.52,152.98,153.22,4303.0,148.7127,148.7515,148.2283,148.4608,4303.0
2022-05-19 11:10:00,153.41,153.85,153.41,153.45,5995.0,148.6449,149.0712,148.6449,148.6837,5995.0
2022-05-19 11:15:00,153.44,153.59,153.29,153.59,2075.0,148.674,148.8193,148.5286,148.8193,2075.0
2022-05-19 11:20:00,153.54,153.97,153.42,153.83,5761.0,148.7709,149.1875,148.6546,149.0519,5761.0
2022-05-19 11:25:00,153.89,153.9,153.61,153.62,3080.0,149.11,149.1197,148.8387,148.8484,3080.0
2022-05-19 11:30:00,153.83,154.4,153.79,154.4,3194.0,149.0519,149.6041,149.0131,149.6041,3194.0
2022-05-19 11:35:00,154.35,154.88,154.35,154.85,4020.0,149.5557,150.0692,149.5557,150.0402,4020.0
2022-05-19 11:40:00,154.83,155.51,154.83,155.33,17698.0,150.0208,150.6797,150.0208,150.5053,17698.0
2022-05-19 11:45:00,155.28,155.39,155.0,155.38,3502.0,150.4568,150.5634,150.1855,150.5537,3502.0
2022-05-19 11:50:00,155.29,155.29,154.95,155.15,11935.0,150.4665,150.4665,150.1371,150.3309,11935.0
2022-05-19 11:55:00,155.2,155.2,154.82,155.09,3411.0,150.3793,150.3793,150.0111,150.2727,3411.0
2022-05-19 12:00:00,155.11,155.23,154.9,155.18,4131.0,150.2921,150.4084,150.0886,150.3599,4131.0
2022-05-19 12:05:00,155.14,155.52,155.14,155.49,2625.0,150.3212,150.6894,150.3212,150.6603,2625.0
2022-05-19 12:10:00,155.54,155.73,155.54,155.64,1402.0,150.7087,150.8928,150.7087,150.8056,1402.0
2022-05-19 12:15:00,155.73,155.86,155.33,155.33,2478.0,150.8928,151.0188,150.5053,150.5053,2478.0
2022-05-19 12:20:00,155.3,155.3,155.09,155.09,1863.0,150.4762,150.4762,150.2727,150.2727,1863.0
2022-05-19 12:25:00,155.13,155.13,154.9,154.98,6513.0,150.3115,150.3115,150.0886,150.1661,6513.0
2022-05-19 12:30:00,154.97,154.99,154.74,154.9,1700.0,150.1564,150.1758,149.9336,150.0886,1700.0
2022-05-19 12:35:00,154.91,154.92,154.62,154.62,2594.0,150.0983,150.108,149.8173,149.8173,2594.0
2022-05-19 12:40:00,154.45,154.52,154.34,154.46,4040.0,149.6526,149.7204,149.546,149.6623,4040.0
2022-05-19 12:45:00,154.32,154.46,154.24,154.46,2092.0,149.5266,149.6623,149.4491,149.6623,2092.0
2022-05-19 12:50:00,154.43,154.76,154.42,154.55,4077.0,149.6332,149.953,149.6235,149.7495,4077.0
2022-05-19 12:55:00,154.45,154.96,154.42,154.85,5530.0,149.6526,150.1468,149.6235,150.0402,5530.0
2022-05-19 13:00:00,154.85,154.87,154.48,154.52,3531.0,150.0402,150.0595,149.6817,149.7204,3531.0
2022-05-19 13:05:00,154.67,155.04,154.65,154.65,4486.0,149.8658,150.2243,149.8464,149.8464,4486.0
2022-05-19 13:10:00,154.69,154.69,154.33,154.55,15875.0,149.8851,149.8851,149.5363,149.7495,15875.0
2022-05-19 13:15:00,154.51,155.21,154.51,155.21,10350.0,149.7107,150.389,149.7107,150.389,10350.0
2022-05-19 13:20:00,155.18,155.56,155.02,155.41,5194.0,150.3599,150.7281,150.2049,150.5828,5194.0
2022-05-19 13:25:00,155.44,155.56,155.09,155.12,3100.0,150.6118,150.7281,150.2727,150.3018,3100.0
2022-05-19 13:30:00,154.99,155.33,154.96,154.96,3877.0,150.1758,150.5053,150.1468,150.1468,3877.0
2022-05-19 13:35:00,154.95,155.31,154.9,155.22,3660.0,150.1371,150.4859,150.0886,150.3987,3660.0
2022-05-19 13:40:00,155.21,155.28,154.96,155.17,1509.0,150.389,150.4568,150.1468,150.3502,1509.0
2022-05-19 13:45:00,155.09,155.11,154.45,154.47,2556.0,150.2727,150.2921,149.6526,149.672,2556.0
2022-05-19 13:50:00,154.59,155.18,154.57,155.17,3973.0,149.7882,150.3599,149.7689,150.3502,3973.0
2022-05-19 13:55:00,155.49,155.77,155.49,155.62,3463.0,150.6603,150.9316,150.6603,150.7863,3463.0
2022-05-19 14:00:00,155.56,155.56,155.05,155.05,2376.0,150.7281,150.7281,150.234,150.234,2376.0
2022-05-19 14:05:00,155.05,155.18,154.89,155.03,2051.0,150.234,150.3599,150.0789,150.2146,2051.0
2022-05-19 14:10:00,155.17,155.34,154.95,155.13,1707.0,150.3502,150.515,150.1371,150.3115,1707.0
2022-05-19 14:15:00,155.39,155.39,154.96,154.99,1409.0,150.5634,150.5634,150.1468,150.1758,1409.0
2022-05-19 14:20:00,154.92,155.08,154.91,155.0,1401.0,150.108,150.263,150.0983,150.1855,1401.0
2022-05-19 14:25:00,155.18,155.28,154.93,155.19,3508.0,150.3599,150.4568,150.1177,150.3696,3508.0
2022-05-19 14:30:00,155.14,155.33,155.0,155.19,1643.0,150.3212,150.5053,150.1855,150.3696,1643.0
2022-05-19 14:35:00,155.02,155.4,155.0,155.26,1647.0,150.2049,150.5731,150.1855,150.4374,1647.0
2022-05-19 14:40:00,155.2,155.3,154.86,155.3,3011.0,150.3793,150.4762,150.0499,150.4762,3011.0
2022-05-19 14:45:00,155.31,155.69,155.24,155.69,3035.0,150.4859,150.8541,150.4181,150.8541,3035.0
2022-05-19 14:50:00,155.84,155.99,155.61,155.89,4019.0,150.9994,151.1448,150.7766,151.0479,4019.0
2022-05-19 14:55:00,155.83,155.89,155.64,155.78,1479.0,150.9897,151.0479,150.8056,150.9413,1479.0
2022-05-19 15:00:00,156.0,156.61,155.88,156.48,3224.0,151.1545,151.7455,151.0382,151.6195,3224.0
2022-05-19 15:05:00,156.34,156.37,156.06,156.06,2233.0,151.4839,151.513,151.2126,151.2126,2233.0
2022-05-19 15:10:00,155.94,155.98,155.76,155.87,1601.0,151.0963,151.1351,150.9219,151.0285,1601.0
2022-05-19 15:15:00,155.78,155.86,155.53,155.53,2181.0,150.9413,151.0188,150.699,150.699,2181.0
2022-05-19 15:20:00,155.58,155.59,155.14,155.14,24898.0,150.7475,150.7572,150.3212,150.3212,24898.0
2022-05-19 15:25:00,155.21,155.37,154.99,155.02,3883.0,150.389,150.544,150.1758,150.2049,3883.0
2022-05-19 15:30:00,155.0,155.28,154.94,154.99,10909.0,150.1855,150.4568,150.1274,150.1758,10909.0
2022-05-19 15:35:00,154.96,155.14,154.78,154.92,5691.0,150.1468,150.3212,149.9723,150.108,5691.0
2022-05-19 15:40:00,154.94,155.38,154.76,155.28,6433.0,150.1274,150.5537,149.953,150.4568,6433.0
2022-05-19 15:45:00,155.3,155.55,155.04,155.34,15505.0,150.4762,150.7184,150.2243,150.515,15505.0
2022-05-19 15:50:00,155.42,155.51,154.97,155.32,24383.0,150.5925,150.6797,150.1564,150.4956,24383.0
2022-05-19 15:55:00,155.38,155.51,155.16,155.32,56533.0,150.5537,150.6797,150.3405,150.4956,56533.0
2022-05-20 09:30:00,156.3,156.52,155.69,155.93,19971.0,151.4451,151.6583,150.8541,151.0866,19971.0
2022-05-20 09:35:00,155.99,156.16,155.76,155.99,1766.0,151.1448,151.3095,150.9219,151.1448,1766.0
2022-05-20 09:40:00,155.96,156.28,155.83,156.13,2806.0,151.1157,151.4258,150.9897,151.2804,2806.0
2022-05-20 09:45:00,156.3,156.3,155.62,155.74,2106.0,151.4451,151.4451,150.7863,150.9025,2106.0
2022-05-20 09:50:00,155.45,155.45,155.09,155.16,2692.0,150.6215,150.6215,150.2727,150.3405,2692.0
2022-05-20 09:55:00,154.83,154.96,154.76,154.95,2643.0,150.0208,150.1468,149.953,150.1371,2643.0
2022-05-20 10:00:00,154.97,155.07,154.42,154.51,2014.0,150.1564,150.2533,149.6235,149.7107,2014.0
2022-05-20 10:05:00,154.52,154.53,154.11,154.11,1153.0,149.7204,149.7301,149.3232,149.3232,1153.0
2022-05-20 10:10:00,153.89,153.92,153.48,153.57,2561.0,149.11,149.1391,148.7127,148.7999,2561.0
2022-05-20 10:15:00,153.71,153.71,153.56,153.66,2922.0,148.9356,148.9356,148.7902,148.8871,2922.0
2022-05-20 10:20:00,153.45,153.45,152.8,152.82,3117.0,148.6837,148.6837,148.0538,148.0732,3117.0
2022-05-20 10:25:00,152.81,153.0,152.66,152.72,7609.0,148.0635,148.2476,147.9182,147.9763,7609.0
2022-05-20 10:30:00,152.65,152.81,152.61,152.76,5696.0,147.9085,148.0635,147.8697,148.0151,5696.0
2022-05-20 10:35:00,152.81,152.92,152.59,152.83,4388.0,148.0635,148.1701,147.8504,148.0829,4388.0
2022-05-20 10:40:00,152.87,153.22,152.87,153.19,5276.0,148.1217,148.4608,148.1217,148.4317,5276.0
2022-05-20 10:45:00,153.12,153.21,152.86,153.0,4413.0,148.3639,148.4511,148.112,148.2476,4413.0
2022-05-20 10:50:00,152.94,152.94,152.35,152.47,7236.0,148.1895,148.1895,147.6178,147.7341,7236.0
2022-05-20 10:55:00,152.55,152.55,152.17,152.18,2013.0,147.8116,147.8116,147.4434,147.4531,2013.0
2022-05-20 11:00:00,152.25,152.27,152.0,152.13,2998.0,147.5209,147.5403,147.2787,147.4047,2998.0
2022-05-20 11:05:00,152.18,152.3,152.0,152.08,25248.0,147.4531,147.5694,147.2787,147.3562,25248.0
2022-05-20 11:10:00,152.1,152.32,151.77,151.96,4676.0,147.3756,147.5888,147.0558,147.2399,4676.0
2022-05-20 11:15:00,151.9,151.93,151.73,151.84,3055.0,147.1818,147.2109,147.0171,147.1237,3055.0
2022-05-20 11:20:00,151.74,151.93,151.63,151.8,57776.0,147.0268,147.2109,146.9202,147.0849,57776.0
2022-05-20 11:25:00,151.8,152.26,151.8,152.15,3320.0,147.0849,147.5306,147.0849,147.424,3320.0
2022-05-20 11:30:00,152.19,152.66,152.12,152.48,6144.0,147.4628,147.9182,147.395,147.7438,6144.0
2022-05-20 11:35:00,152.42,152.42,152.09,152.1,2700.0,147.6856,147.6856,147.3659,147.3756,2700.0
2022-05-20 11:40:00,152.16,152.48,152.15,152.25,2233.0,147.4337,147.7438,147.424,147.5209,2233.0
2022-05-20 11:45:00,152.24,152.39,152.24,152.33,773.0,147.5112,147.6566,147.5112,147.5984,773.0
2022-05-20 11:50:00,152.36,152.49,151.92,151.98,4919.0,147.6275,147.7535,147.2012,147.2593,4919.0
2022-05-20 11:55:00,151.94,152.28,151.93,152.05,5083.0,147.2206,147.55,147.2109,147.3271,5083.0
2022-05-20 12:00:00,152.05,152.09,151.7,151.87,10150.0,147.3271,147.3659,146.988,147.1527,10150.0
2022-05-20 12:05:00,151.86,152.18,151.45,151.52,8931.0,147.143,147.4531,146.7458,146.8136,8931.0
2022-05-20 12:10:00,151.43,151.55,151.23,151.55,2787.0,146.7264,146.8427,146.5326,146.8427,2787.0
2022-05-20 12:15:00,151.58,151.64,151.48,151.51,2242.0,146.8717,146.9299,146.7748,146.8039,2242.0
2022-05-20 12:20:00,151.43,151.71,151.42,151.71,1306.0,146.7264,146.9977,146.7167,146.9977,1306.0
2022-05-20 12:25:00,151.73,151.83,151.65,151.83,7938.0,147.0171,147.114,146.9396,147.114,7938.0
2022-05-20 12:30:00,151.72,152.05,151.69,151.79,3697.0,147.0074,147.3271,146.9783,147.0752,3697.0
2022-05-20 12:35:00,151.74,151.78,151.42,151.55,2606.0,147.0268,147.0655,146.7167,146.8427,2606.0
2022-05-20 12:40:00,151.57,151.57,151.3,151.3,3110.0,146.8621,146.8621,146.6004,146.6004,3110.0
2022-05-20 12:45:00,151.32,151.87,151.19,151.87,3004.0,146.6198,147.1527,146.4939,147.1527,3004.0
2022-05-20 12:50:00,151.78,151.86,151.57,151.58,3764.0,147.0655,147.143,146.8621,146.8717,3764.0
2022-05-20 12:55:00,151.61,151.87,151.52,151.53,5439.0,146.9008,147.1527,146.8136,146.8233,5439.0
2022-05-20 13:00:00,151.55,151.55,150.97,151.18,3337.0,146.8427,146.8427,146.2807,146.4842,3337.0
2022-05-20 13:05:00,151.21,151.23,150.83,150.85,2465.0,146.5132,146.5326,146.145,146.1644,2465.0
2022-05-20 13:10:00,150.93,151.0,150.63,150.81,2971.0,146.2419,146.3098,145.9512,146.1257,2971.0
2022-05-20 13:15:00,150.88,150.89,150.58,150.58,2032.0,146.1935,146.2032,145.9028,145.9028,2032.0
2022-05-20 13:20:00,150.49,150.8,150.49,150.73,5788.0,145.8156,146.116,145.8156,146.0481,5788.0
2022-05-20 13:25:00,150.65,150.7,150.51,150.57,1130.0,145.9706,146.0191,145.835,145.8931,1130.0
2022-05-20 13:30:00,150.65,151.41,150.65,151.41,8178.0,145.9706,146.707,145.9706,146.707,8178.0
2022-05-20 13:35:00,151.4,152.1,151.35,152.06,10465.0,146.6973,147.3756,146.6489,147.3368,10465.0
2022-05-20 13:40:00,152.01,152.13,151.66,152.03,8127.0,147.2884,147.4047,146.9493,147.3078,8127.0
2022-05-20 13:45:00,152.03,152.52,151.97,152.35,5958.0,147.3078,147.7825,147.2496,147.6178,5958.0
2022-05-20 13:50:00,152.3,152.73,152.22,152.59,4247.0,147.5694,147.986,147.4919,147.8504,4247.0
2022-05-20 13:55:00,152.6,152.69,152.38,152.52,3843.0,147.8601,147.9473,147.6469,147.7825,3843.0
2022-05-20 14:00:00,152.5,152.62,152.44,152.49,3540.0,147.7632,147.8794,147.705,147.7535,3540.0
2022-05-20 14:05:00,152.45,152.47,152.21,152.42,4335.0,147.7147,147.7341,147.4822,147.6856,4335.0
2022-05-20 14:10:00,152.53,152.62,152.36,152.49,7223.0,147.7922,147.8794,147.6275,147.7535,7223.0
2022-05-20 14:15:00,152.47,152.52,152.18,152.36,4147.0,147.7341,147.7825,147.4531,147.6275,4147.0
2022-05-20 14:20:00,152.34,152.5,152.17,152.44,3834.0,147.6081,147.7632,147.4434,147.705,3834.0
2022-05-20 14:25:00,152.31,152.52,152.3,152.52,3847.0,147.5791,147.7825,147.5694,147.7825,3847.0
2022-05-20 14:30:00,152.49,152.5,152.04,152.11,6965.0,147.7535,147.7632,147.3175,147.3853,6965.0
2022-05-20 14:35:00,152.09,152.37,152.09,152.33,8295.0,147.3659,147.6372,147.3659,147.5984,8295.0
2022-05-20 14:40:00,152.27,152.65,152.27,152.65,3084.0,147.5403,147.9085,147.5403,147.9085,3084.0
2022-05-20 14:45:00,152.58,152.58,152.35,152.5,2830.0,147.8407,147.8407,147.6178,147.7632,2830.0
2022-05-20 14:50:00,152.55,153.0,152.46,152.85,2901.0,147.8116,148.2476,147.7244,148.1023,2901.0
2022-05-20 14:55:00,152.73,152.77,152.64,152.64,941.0,147.986,148.0248,147.8988,147.8988,941.0
2022-05-20 15:00:00,152.53,152.66,152.27,152.33,4201.0,147.7922,147.9182,147.5403,147.5984,4201.0
2022-05-20 15:05:00,152.37,152.42,152.19,152.31,4939.0,147.6372,147.6856,147.4628,147.5791,4939.0
2022-05-20 15:10:00,152.28,152.33,152.2,152.27,4105.0,147.55,147.5984,147.4725,147.5403,4105.0
2022-05-20 15:15:00,152.33,152.67,152.3,152.58,7585.0,147.5984,147.9279,147.5694,147.8407,7585.0
2022-05-20 15:20:00,152.62,152.75,152.39,152.41,2942.0,147.8794,148.0054,147.6566,147.676,2942.0
2022-05-20 15:25:00,152.57,152.94,152.44,152.94,3151.0,147.831,148.1895,147.705,148.1895,3151.0
2022-05-20 15:30:00,152.95,153.35,152.77,153.32,6173.0,148.1992,148.5868,148.0248,148.5577,6173.0
2022-05-20 15:35:00,153.29,154.1,153.12,153.97,17175.0,148.5286,149.3135,148.3639,149.1875,17175.0
2022-05-20 15:40:00,154.09,154.82,154.09,154.61,13531.0,149.3038,150.0111,149.3038,149.8076,13531.0
2022-05-20 15:45:00,154.63,154.93,154.29,154.9,21261.0,149.827,150.1177,149.4976,150.0886,21261.0
2022-05-20 15:50:00,154.9,155.13,154.66,154.84,29151.0,150.0886,150.3115,149.8561,150.0305,29151.0
2022-05-20 15:55:00,154.83,155.17,154.64,154.98,50649.0,150.0208,150.3502,149.8367,150.1661,50649.0
2022-05-23 09:30:00,156.55,156.55,155.56,155.56,9414.0,151.6874,151.6874,150.7281,150.7281,9414.0
2022-05-23 09:35:00,155.8,155.86,154.87,155.42,11428.0,150.9607,151.0188,150.0595,150.5925,11428.0
2022-05-23 09:40:00,155.78,155.78,155.38,155.42,600.0,150.9413,150.9413,150.5537,150.5925,600.0
2022-05-23 09:45:00,155.4,155.57,155.37,155.43,3364.0,150.5731,150.7378,150.544,150.6022,3364.0
2022-05-23 09:50:00,155.43,155.5,155.01,155.02,950.0,150.6022,150.67,150.1952,150.2049,950.0
2022-05-23 09:55:00,154.81,154.81,154.17,154.17,1952.0,150.0014,150.0014,149.3813,149.3813,1952.0
2022-05-23 10:00:00,154.03,154.03,153.5,153.69,4009.0,149.2456,149.2456,148.7321,148.9162,4009.0
2022-05-23 10:05:00,153.75,154.15,153.65,154.15,3274.0,148.9743,149.3619,148.8774,149.3619,3274.0
2022-05-23 10:10:00,154.27,154.79,154.24,154.74,2102.0,149.4782,149.982,149.4491,149.9336,2102.0
2022-05-23 10:15:00,154.8,154.8,154.47,154.62,14991.0,149.9917,149.9917,149.672,149.8173,14991.0
2022-05-23 10:20:00,154.48,155.32,154.4,154.96,2523.0,149.6817,150.4956,149.6041,150.1468,2523.0
2022-05-23 10:25:00,154.97,155.09,154.6,155.09,5409.0,150.1564,150.2727,149.7979,150.2727,5409.0
2022-05-23 10:30:00,155.13,155.28,154.76,154.84,4014.0,150.3115,150.4568,149.953,150.0305,4014.0
2022-05-23 10:35:00,154.9,155.24,154.74,155.24,7272.0,150.0886,150.4181,149.9336,150.4181,7272.0
2022-05-23 10:40:00,155.16,155.37,155.11,155.2,4900.0,150.3405,150.544,150.2921,150.3793,4900.0
2022-05-23 10:45:00,155.18,155.21,155.03,155.09,4807.0,150.3599,150.389,150.2146,150.2727,4807.0
2022-05-23 10:50:00,155.12,155.17,154.68,155.12,5805.0,150.3018,150.3502,149.8755,150.3018,5805.0
2022-05-23 10:55:00,155.15,155.53,155.15,155.53,6842.0,150.3309,150.699,150.3309,150.699,6842.0
2022-05-23 11:00:00,155.45,156.07,155.45,156.07,3852.0,150.6215,151.2223,150.6215,151.2223,3852.0
2022-05-23 11:05:00,156.03,156.36,156.03,156.24,14890.0,151.1835,151.5033,151.1835,151.387,14890.0
2022-05-23 11:10:00,156.18,156.32,156.01,156.17,9124.0,151.3289,151.4645,151.1641,151.3192,9124.0
2022-05-23 11:15:00,156.26,156.48,155.98,156.48,4193.0,151.4064,151.6195,151.1351,151.6195,4193.0
2022-05-23 11:20:00,156.57,156.69,156.27,156.4,4312.0,151.7067,151.823,151.4161,151.542,4312.0
2022-05-23 11:25:00,156.36,156.54,156.26,156.54,4880.0,151.5033,151.6777,151.4064,151.6777,4880.0
2022-05-23 11:30:00,156.62,156.88,156.62,156.88,1712.0,151.7552,152.0071,151.7552,152.0071,1712.0
2022-05-23 11:35:00,156.97,157.28,156.96,157.27,4836.0,152.0943,152.3947,152.0846,152.385,4836.0
2022-05-23 11:40:00,157.22,157.26,156.99,157.0,3505.0,152.3366,152.3753,152.1137,152.1234,3505.0
2022-05-23 11:45:00,157.03,157.04,156.87,157.03,5948.0,152.1525,152.1621,151.9974,152.1525,5948.0
2022-05-23 11:50:00,157.09,157.45,157.09,157.44,3676.0,152.2106,152.5594,152.2106,152.5497,3676.0
2022-05-23 11:55:00,157.44,157.6,157.43,157.46,6598.0,152.5497,152.7048,152.54,152.5691,6598.0
2022-05-23 12:00:00,157.45,157.62,157.42,157.53,4680.0,152.5594,152.7241,152.5303,152.6369,4680.0
2022-05-23 12:05:00,157.54,157.73,157.52,157.62,3300.0,152.6466,152.8307,152.6272,152.7241,3300.0
2022-05-23 12:10:00,157.57,157.68,157.36,157.36,2604.0,152.6757,152.7823,152.4722,152.4722,2604.0
2022-05-23 12:15:00,157.2,157.2,156.98,157.12,7018.0,152.3172,152.3172,152.104,152.2397,7018.0
2022-05-23 12:20:00,157.09,157.17,157.05,157.14,4484.0,152.2106,152.2881,152.1718,152.259,4484.0
2022-05-23 12:25:00,157.19,157.19,156.73,156.74,5488.0,152.3075,152.3075,151.8618,151.8715,5488.0
2022-05-23 12:30:00,156.81,157.21,156.8,157.2,3297.0,151.9393,152.3269,151.9296,152.3172,3297.0
2022-05-23 12:35:00,157.22,157.73,157.22,157.67,3948.0,152.3366,152.8307,152.3366,152.7726,3948.0
2022-05-23 12:40:00,157.81,157.88,157.68,157.77,4699.0,152.9082,152.9761,152.7823,152.8695,4699.0
2022-05-23 12:45:00,157.72,157.72,157.28,157.33,1954.0,152.821,152.821,152.3947,152.4431,1954.0
2022-05-23 12:50:00,157.38,157.38,157.0,157.12,3708.0,152.4916,152.4916,152.1234,152.2397,3708.0
2022-05-23 12:55:00,157.07,157.16,156.92,157.16,2735.0,152.1912,152.2784,152.0459,152.2784,2735.0
2022-05-23 13:00:00,157.14,157.29,157.14,157.15,1174.0,152.259,152.4044,152.259,152.2687,1174.0
2022-05-23 13:05:00,157.09,157.19,156.95,157.05,2660.0,152.2106,152.3075,152.0749,152.1718,2660.0
2022-05-23 13:10:00,157.0,157.13,156.95,157.03,1180.0,152.1234,152.2494,152.0749,152.1525,1180.0
2022-05-23 13:15:00,157.01,157.01,156.45,156.71,4623.0,152.1331,152.1331,151.5905,151.8424,4623.0
2022-05-23 13:20:00,156.74,157.13,156.68,157.12,2546.0,151.8715,152.2494,151.8133,152.2397,2546.0
2022-05-23 13:25:00,157.11,157.22,157.1,157.17,4451.0,152.23,152.3366,152.2203,152.2881,4451.0
2022-05-23 13:30:00,157.23,157.58,157.09,157.54,3242.0,152.3462,152.6854,152.2106,152.6466,3242.0
2022-05-23 13:35:00,157.42,157.61,157.28,157.61,2318.0,152.5303,152.7144,152.3947,152.7144,2318.0
2022-05-23 13:40:00,157.62,157.75,157.49,157.67,3199.0,152.7241,152.8501,152.5982,152.7726,3199.0
2022-05-23 13:45:00,157.66,157.94,157.66,157.92,3727.0,152.7629,153.0342,152.7629,153.0148,3727.0
2022-05-23 13:50:00,157.91,157.97,157.86,157.9,3351.0,153.0051,153.0633,152.9567,152.9954,3351.0
2022-05-23 13:55:00,157.83,158.32,157.82,158.32,7462.0,152.9276,153.4024,152.9179,153.4024,7462.0
2022-05-23 14:00:00,158.34,158.45,158.1,158.24,6448.0,153.4218,153.5284,153.1892,153.3249,6448.0
2022-05-23 14:05:00,158.22,158.3,158.12,158.25,3472.0,153.3055,153.383,153.2086,153.3346,3472.0
2022-05-23 14:10:00,158.23,158.49,158.13,158.32,4107.0,153.3152,153.5671,153.2183,153.4024,4107.0
2022-05-23 14:15:00,158.34,158.47,158.3,158.36,3391.0,153.4218,153.5477,153.383,153.4411,3391.0
2022-05-23 14:20:00,158.37,158.53,158.34,158.5,3690.0,153.4508,153.6059,153.4218,153.5768,3690.0
2022-05-23 14:25:00,158.5,158.54,158.19,158.19,2851.0,153.5768,153.6156,153.2764,153.2764,2851.0
2022-05-23 14:30:00,158.18,158.35,158.09,158.24,3260.0,153.2667,153.4315,153.1795,153.3249,3260.0
2022-05-23 14:35:00,158.29,158.36,158.18,158.18,2171.0,153.3733,153.4411,153.2667,153.2667,2171.0
2022-05-23 14:40:00,158.24,158.67,158.21,158.67,5716.0,153.3249,153.7415,153.2958,153.7415,5716.0
2022-05-23 14:45:00,158.6,158.73,158.54,158.72,6084.0,153.6737,153.7997,153.6156,153.79,6084.0
2022-05-23 14:50:00,158.65,158.75,158.48,158.61,6838.0,153.7221,153.819,153.5574,153.6834,6838.0
2022-05-23 14:55:00,158.61,158.61,158.27,158.32,4445.0,153.6834,153.6834,153.3539,153.4024,4445.0
2022-05-23 15:00:00,158.34,158.68,158.34,158.68,4046.0,153.4218,153.7512,153.4218,153.7512,4046.0
2022-05-23 15:05:00,158.64,158.88,158.61,158.88,5351.0,153.7124,153.945,153.6834,153.945,5351.0
2022-05-23 15:10:00,158.84,158.87,158.51,158.61,11076.0,153.9062,153.9353,153.5865,153.6834,11076.0
2022-05-23 15:15:00,158.63,158.92,158.56,158.62,11020.0,153.7028,153.9838,153.6349,153.6931,11020.0
2022-05-23 15:20:00,158.65,158.75,158.41,158.54,4326.0,153.7221,153.819,153.4896,153.6156,4326.0
2022-05-23 15:25:00,158.58,158.62,158.45,158.46,5775.0,153.6543,153.6931,153.5284,153.538,5775.0
2022-05-23 15:30:00,158.49,158.72,158.47,158.63,5119.0,153.5671,153.79,153.5477,153.7028,5119.0
2022-05-23 15:35:00,158.64,158.8,158.26,158.27,7995.0,153.7124,153.8675,153.3443,153.3539,7995.0
2022-05-23 15:40:00,158.25,158.5,158.16,158.25,10578.0,153.3346,153.5768,153.2474,153.3346,10578.0
2022-05-23 15:45:00,158.23,158.37,158.05,158.09,18142.0,153.3152,153.4508,153.1408,153.1795,18142.0
2022-05-23 15:50:00,158.09,158.55,158.07,158.07,23524.0,153.1795,153.6252,153.1602,153.1602,23524.0
2022-05-23 15:55:00,158.07,158.62,158.05,158.53,52902.0,153.1602,153.6931,153.1408,153.6059,52902.0
2022-05-24 09:30:00,157.66,158.38,157.66,157.99,9094.0,152.7629,153.4605,152.7629,153.0826,9094.0
2022-05-24 09:35:00,157.53,157.53,156.93,156.97,1835.0,152.6369,152.6369,152.0556,152.0943,1835.0
2022-05-24 09:40:00,156.96,157.48,156.96,157.41,3075.0,152.0846,152.5885,152.0846,152.5207,3075.0
2022-05-24 09:45:00,157.69,158.04,157.45,157.77,3530.0,152.792,153.1311,152.5594,152.8695,3530.0
2022-05-24 09:50:00,157.73,157.99,157.62,157.78,1976.0,152.8307,153.0826,152.7241,152.8792,1976.0
2022-05-24 09:55:00,157.69,157.77,157.66,157.67,1131.0,152.792,152.8695,152.7629,152.7726,1131.0
2022-05-24 10:00:00,157.8,158.15,157.52,157.52,7389.0,152.8985,153.2377,152.6272,152.6272,7389.0
2022-05-24 10:05:00,157.52,157.54,156.87,156.87,1610.0,152.6272,152.6466,151.9974,151.9974,1610.0
2022-05-24 10:10:00,156.71,156.78,156.1,156.1,2203.0,151.8424,151.9102,151.2513,151.2513,2203.0
2022-05-24 10:15:00,156.03,156.03,155.57,155.63,3434.0,151.1835,151.1835,150.7378,150.7959,3434.0
2022-05-24 10:20:00,155.73,155.98,155.45,155.82,2882.0,150.8928,151.1351,150.6215,150.98,2882.0
2022-05-24 10:25:00,155.82,156.22,155.71,156.22,3300.0,150.98,151.3676,150.8735,151.3676,3300.0
2022-05-24 10:30:00,156.15,156.15,155.8,155.89,2565.0,151.2998,151.2998,150.9607,151.0479,2565.0
2022-05-24 10:35:00,155.68,156.01,155.68,156.01,7385.0,150.8444,151.1641,150.8444,151.1641,7385.0
2022-05-24 10:40:00,155.99,156.38,155.71,155.98,2465.0,151.1448,151.5226,150.8735,151.1351,2465.0
2022-05-24 10:45:00,155.85,155.89,155.38,155.38,1500.0,151.0091,151.0479,150.5537,150.5537,1500.0
2022-05-24 10:50:00,155.42,155.76,155.35,155.75,2491.0,150.5925,150.9219,150.5246,150.9122,2491.0
2022-05-24 10:55:00,155.72,156.25,155.72,156.22,6361.0,150.8831,151.3967,150.8831,151.3676,6361.0
2022-05-24 11:00:00,156.15,156.24,156.14,156.15,1418.0,151.2998,151.387,151.2901,151.2998,1418.0
2022-05-24 11:05:00,156.06,156.07,155.73,155.9,2365.0,151.2126,151.2223,150.8928,151.0576,2365.0
2022-05-24 11:10:00,155.85,155.87,155.43,155.47,1904.0,151.0091,151.0285,150.6022,150.6409,1904.0
2022-05-24 11:15:00,155.44,155.6,155.16,155.16,3198.0,150.6118,150.7669,150.3405,150.3405,3198.0
2022-05-24 11:20:00,155.12,155.29,154.9,155.29,1785.0,150.3018,150.4665,150.0886,150.4665,1785.0
2022-05-24 11:25:00,155.3,155.31,155.16,155.31,1357.0,150.4762,150.4859,150.3405,150.4859,1357.0
2022-05-24 11:30:00,155.32,155.39,155.23,155.36,1763.0,150.4956,150.5634,150.4084,150.5343,1763.0
2022-05-24 11:35:00,155.21,155.32,155.13,155.19,999.0,150.389,150.4956,150.3115,150.3696,999.0
2022-05-24 11:40:00,155.38,155.88,155.36,155.79,1633.0,150.5537,151.0382,150.5343,150.951,1633.0
2022-05-24 11:45:00,155.96,156.6,155.96,156.31,1933.0,151.1157,151.7358,151.1157,151.4548,1933.0
2022-05-24 11:50:00,156.49,156.49,156.17,156.23,2030.0,151.6292,151.6292,151.3192,151.3773,2030.0
2022-05-24 11:55:00,156.24,156.27,156.21,156.21,900.0,151.387,151.4161,151.3579,151.3579,900.0
2022-05-24 12:00:00,156.35,156.47,156.07,156.47,4193.0,151.4936,151.6099,151.2223,151.6099,4193.0
2022-05-24 12:05:00,156.44,156.81,156.41,156.81,2918.0,151.5808,151.9393,151.5517,151.9393,2918.0
2022-05-24 12:10:00,157.04,157.1,156.81,156.83,3513.0,152.1621,152.2203,151.9393,151.9587,3513.0
2022-05-24 12:15:00,156.93,157.2,156.77,156.84,2746.0,152.0556,152.3172,151.9005,151.9684,2746.0
2022-05-24 12:20:00,156.84,156.85,156.66,156.81,4007.0,151.9684,151.978,151.794,151.9393,4007.0
2022-05-24 12:25:00,156.93,156.98,156.86,156.98,1855.0,152.0556,152.104,151.9877,152.104,1855.0
2022-05-24 12:30:00,156.89,157.0,156.63,156.64,6219.0,152.0168,152.1234,151.7649,151.7746,6219.0
2022-05-24 12:35:00,156.53,156.53,156.23,156.23,950.0,151.668,151.668,151.3773,151.3773,950.0
2022-05-24 12:40:00,156.11,156.25,156.09,156.25,1001.0,151.261,151.3967,151.2417,151.3967,1001.0
2022-05-24 12:45:00,156.15,156.38,156.08,156.37,2728.0,151.2998,151.5226,151.232,151.513,2728.0
2022-05-24 12:50:00,156.37,156.48,156.33,156.42,4262.0,151.513,151.6195,151.4742,151.5614,4262.0
2022-05-24 12:55:00,156.46,156.65,156.31,156.31,1147.0,151.6002,151.7843,151.4548,151.4548,1147.0
2022-05-24 13:00:00,156.3,156.3,155.81,155.81,2179.0,151.4451,151.4451,150.9704,150.9704,2179.0
2022-05-24 13:05:00,155.89,155.97,155.85,155.85,1935.0,151.0479,151.1254,151.0091,151.0091,1935.0
2022-05-24 13:10:00,155.95,156.1,155.9,156.05,2400.0,151.106,151.2513,151.0576,151.2029,2400.0
2022-05-24 13:15:00,156.02,156.26,155.95,156.25,1457.0,151.1738,151.4064,151.106,151.3967,1457.0
2022-05-24 13:20:00,156.15,156.15,155.91,155.91,2140.0,151.2998,151.2998,151.0672,151.0672,2140.0
2022-05-24 13:25:00,155.86,156.16,155.79,156.14,2232.0,151.0188,151.3095,150.951,151.2901,2232.0
2022-05-24 13:30:00,156.13,156.13,155.88,155.99,3061.0,151.2804,151.2804,151.0382,151.1448,3061.0
2022-05-24 13:35:00,156.04,156.42,155.99,156.33,1600.0,151.1932,151.5614,151.1448,151.4742,1600.0
2022-05-24 13:40:00,156.43,156.55,156.43,156.45,1527.0,151.5711,151.6874,151.5711,151.5905,1527.0
2022-05-24 13:45:00,156.51,156.66,156.43,156.56,2700.0,151.6486,151.794,151.5711,151.6971,2700.0
2022-05-24 13:50:00,156.53,156.72,156.53,156.7,2041.0,151.668,151.8521,151.668,151.8327,2041.0
2022-05-24 13:55:00,156.68,156.93,156.67,156.92,5301.0,151.8133,152.0556,151.8036,152.0459,5301.0
2022-05-24 14:00:00,156.96,156.97,156.4,156.4,2548.0,152.0846,152.0943,151.542,151.542,2548.0
2022-05-24 14:05:00,156.3,156.87,156.28,156.76,6072.0,151.4451,151.9974,151.4258,151.8908,6072.0
2022-05-24 14:10:00,156.75,157.14,156.75,156.9,2099.0,151.8812,152.259,151.8812,152.0265,2099.0
2022-05-24 14:15:00,156.91,156.91,156.5,156.5,1603.0,152.0362,152.0362,151.6389,151.6389,1603.0
2022-05-24 14:20:00,156.47,156.73,156.42,156.65,1901.0,151.6099,151.8618,151.5614,151.7843,1901.0
2022-05-24 14:25:00,156.83,156.99,156.83,156.89,1100.0,151.9587,152.1137,151.9587,152.0168,1100.0
2022-05-24 14:30:00,156.75,156.91,156.63,156.91,1202.0,151.8812,152.0362,151.7649,152.0362,1202.0
2022-05-24 14:35:00,156.9,156.97,156.78,156.95,3505.0,152.0265,152.0943,151.9102,152.0749,3505.0
2022-05-24 14:40:00,156.89,156.89,156.37,156.44,1478.0,152.0168,152.0168,151.513,151.5808,1478.0
2022-05-24 14:45:00,156.37,156.38,155.98,155.98,1501.0,151.513,151.5226,151.1351,151.1351,1501.0
2022-05-24 14:50:00,155.99,156.02,155.86,155.86,2026.0,151.1448,151.1738,151.0188,151.0188,2026.0
2022-05-24 14:55:00,155.79,156.17,155.79,156.17,2044.0,150.951,151.3192,150.951,151.3192,2044.0
2022-05-24 15:00:00,156.18,156.58,156.18,156.55,2109.0,151.3289,151.7164,151.3289,151.6874,2109.0
2022-05-24 15:05:00,156.71,156.84,156.67,156.77,1747.0,151.8424,151.9684,151.8036,151.9005,1747.0
2022-05-24 15:10:00,156.77,156.95,156.71,156.78,2220.0,151.9005,152.0749,151.8424,151.9102,2220.0
2022-05-24 15:15:00,156.82,156.97,156.74,156.82,1848.0,151.949,152.0943,151.8715,151.949,1848.0
2022-05-24 15:20:00,156.8,157.14,156.69,157.11,2617.0,151.9296,152.259,151.823,152.23,2617.0
2022-05-24 15:25:00,157.03,157.32,157.0,157.28,2077.0,152.1525,152.4334,152.1234,152.3947,2077.0
2022-05-24 15:30:00,157.24,157.31,157.14,157.27,2633.0,152.3559,152.4238,152.259,152.385,2633.0
2022-05-24 15:35:00,157.28,158.15,157.28,157.96,9627.0,152.3947,153.2377,152.3947,153.0536,9627.0
2022-05-24 15:40:00,157.97,158.12,157.7,157.7,4017.0,153.0633,153.2086,152.8016,152.8016,4017.0
2022-05-24 15:45:00,157.73,158.03,157.73,157.78,6877.0,152.8307,153.1214,152.8307,152.8792,6877.0
2022-05-24 15:50:00,157.86,157.96,157.37,157.37,14321.0,152.9567,153.0536,152.4819,152.4819,14321.0
2022-05-24 15:55:00,157.34,157.84,157.34,157.83,33175.0,152.4528,152.9373,152.4528,152.9276,33175.0
2022-05-25 09:30:00,157.64,157.79,156.97,156.97,7190.0,152.7435,152.8889,152.0943,152.0943,7190.0
2022-05-25 09:35:00,157.06,157.34,156.63,156.75,1979.0,152.1815,152.4528,151.7649,151.8812,1979.0
2022-05-25 09:40:00,156.88,157.38,156.71,157.38,1359.0,152.0071,152.4916,151.8424,152.4916,1359.0
2022-05-25 09:45:00,157.14,157.14,156.89,156.99,865.0,152.259,152.259,152.0168,152.1137,865.0
2022-05-25 09:50:00,157.1,157.42,157.1,157.31,991.0,152.2203,152.5303,152.2203,152.4238,991.0
2022-05-25 09:55:00,157.37,157.43,157.13,157.13,1343.0,152.4819,152.54,152.2494,152.2494,1343.0
2022-05-25 10:00:00,157.13,157.23,156.85,157.23,2619.0,152.2494,152.3462,151.978,152.3462,2619.0
2022-05-25 10:05:00,157.15,157.17,156.73,156.93,2834.0,152.2687,152.2881,151.8618,152.0556,2834.0
2022-05-25 10:10:00,157.07,157.07,156.61,156.84,2793.0,152.1912,152.1912,151.7455,151.9684,2793.0
2022-05-25 10:15:00,156.9,157.29,156.9,157.29,3649.0,152.0265,152.4044,152.0265,152.4044,3649.0
2022-05-25 10:20:00,157.18,157.4,157.17,157.18,1107.0,152.2978,152.511,152.2881,152.2978,1107.0
2022-05-25 10:25:00,157.24,157.49,157.18,157.41,4543.0,152.3559,152.5982,152.2978,152.5207,4543.0
2022-05-25 10:30:00,157.26,157.67,157.26,157.51,3014.0,152.3753,152.7726,152.3753,152.6175,3014.0
2022-05-25 10:35:00,157.47,157.75,157.31,157.71,3859.0,152.5788,152.8501,152.4238,152.8113,3859.0
2022-05-25 10:40:00,157.69,157.78,157.65,157.73,1100.0,152.792,152.8792,152.7532,152.8307,1100.0
2022-05-25 10:45:00,157.75,157.85,157.53,157.76,3395.0,152.8501,152.947,152.6369,152.8598,3395.0
2022-05-25 10:50:00,157.78,157.91,157.7,157.7,2603.0,152.8792,153.0051,152.8016,152.8016,2603.0
2022-05-25 10:55:00,157.79,158.06,157.72,158.06,1693.0,152.8889,153.1505,152.821,153.1505,1693.0
2022-05-25 11:00:00,157.84,157.88,157.72,157.75,1641.0,152.9373,152.9761,152.821,152.8501,1641.0
2022-05-25 11:05:00,157.76,157.9,157.53,157.54,2427.0,152.8598,152.9954,152.6369,152.6466,2427.0
2022-05-25 11:10:00,157.47,157.68,157.42,157.51,2480.0,152.5788,152.7823,152.5303,152.6175,2480.0
2022-05-25 11:15:00,157.62,157.73,157.56,157.64,1834.0,152.7241,152.8307,152.666,152.7435,1834.0
2022-05-25 11:20:00,157.61,157.74,157.53,157.74,1535.0,152.7144,152.8404,152.6369,152.8404,1535.0
2022-05-25 11:25:00,157.7,157.71,157.55,157.61,5206.0,152.8016,152.8113,152.6563,152.7144,5206.0
2022-05-25 11:30:00,157.55,157.66,157.14,157.14,1691.0,152.6563,152.7629,152.259,152.259,1691.0
2022-05-25 11:35:00,157.35,157.36,156.91,156.94,1355.0,152.4625,152.4722,152.0362,152.0653,1355.0
2022-05-25 11:40:00,157.18,157.32,157.09,157.28,2323.0,152.2978,152.4334,152.2106,152.3947,2323.0
2022-05-25 11:45:00,157.24,157.25,157.01,157.07,4279.0,152.3559,152.3656,152.1331,152.1912,4279.0
2022-05-25 11:50:00,157.07,157.12,156.9,156.9,5588.0,152.1912,152.2397,152.0265,152.0265,5588.0
2022-05-25 11:55:00,156.93,157.05,156.83,157.04,6794.0,152.0556,152.1718,151.9587,152.1621,6794.0
2022-05-25 12:00:00,157.03,157.33,157.03,157.14,4037.0,152.1525,152.4431,152.1525,152.259,4037.0
2022-05-25 12:05:00,157.16,157.17,156.67,156.74,5039.0,152.2784,152.2881,151.8036,151.8715,5039.0
2022-05-25 12:10:00,156.82,156.93,156.74,156.83,1300.0,151.949,152.0556,151.8715,151.9587,1300.0
2022-05-25 12:15:00,156.73,156.75,156.57,156.66,2226.0,151.8618,151.8812,151.7067,151.794,2226.0
2022-05-25 12:20:00,156.57,156.65,156.25,156.25,1208.0,151.7067,151.7843,151.3967,151.3967,1208.0
2022-05-25 12:25:00,156.17,156.26,156.04,156.04,929.0,151.3192,151.4064,151.1932,151.1932,929.0
2022-05-25 12:30:00,156.32,156.34,156.09,156.28,1443.0,151.4645,151.4839,151.2417,151.4258,1443.0
2022-05-25 12:35:00,156.22,156.32,156.09,156.21,3065.0,151.3676,151.4645,151.2417,151.3579,3065.0
2022-05-25 12:40:00,156.31,156.56,156.31,156.53,600.0,151.4548,151.6971,151.4548,151.668,600.0
2022-05-25 12:45:00,156.59,156.76,156.59,156.75,469.0,151.7261,151.8908,151.7261,151.8812,469.0
2022-05-25 12:50:00,156.6,156.6,156.41,156.41,453.0,151.7358,151.7358,151.5517,151.5517,453.0
2022-05-25 12:55:00,156.51,156.66,156.41,156.59,1113.0,151.6486,151.794,151.5517,151.7261,1113.0
2022-05-25 13:00:00,156.59,156.63,156.52,156.54,1769.0,151.7261,151.7649,151.6583,151.6777,1769.0
2022-05-25 13:05:00,156.6,156.6,156.51,156.56,600.0,151.7358,151.7358,151.6486,151.6971,600.0
2022-05-25 13:10:00,156.59,156.59,156.35,156.49,1482.0,151.7261,151.7261,151.4936,151.6292,1482.0
2022-05-25 13:15:00,156.56,156.69,156.52,156.52,1185.0,151.6971,151.823,151.6583,151.6583,1185.0
2022-05-25 13:20:00,156.44,156.57,156.44,156.45,2143.0,151.5808,151.7067,151.5808,151.5905,2143.0
2022-05-25 13:25:00,156.5,156.73,156.5,156.66,1522.0,151.6389,151.8618,151.6389,151.794,1522.0
2022-05-25 13:30:00,156.86,156.87,156.7,156.7,1904.0,151.9877,151.9974,151.8327,151.8327,1904.0
2022-05-25 13:35:00,156.77,156.91,156.64,156.64,2115.0,151.9005,152.0362,151.7746,151.7746,2115.0
2022-05-25 13:40:00,156.69,156.71,156.58,156.7,1186.0,151.823,151.8424,151.7164,151.8327,1186.0
2022-05-25 13:45:00,156.75,156.78,156.67,156.76,2506.0,151.8812,151.9102,151.8036,151.8908,2506.0
2022-05-25 13:50:00,156.74,156.74,156.28,156.3,1977.0,151.8715,151.8715,151.4258,151.4451,1977.0
2022-05-25 13:55:00,156.29,156.43,156.14,156.42,1413.0,151.4354,151.5711,151.2901,151.5614,1413.0
2022-05-25 14:00:00,156.33,157.14,156.33,156.92,8769.0,151.4742,152.259,151.4742,152.0459,8769.0
2022-05-25 14:05:00,156.83,156.84,155.78,156.15,4729.0,151.9587,151.9684,150.9413,151.2998,4729.0
2022-05-25 14:10:00,156.38,156.74,156.27,156.56,3658.0,151.5226,151.8715,151.4161,151.6971,3658.0
2022-05-25 14:15:00,156.62,156.98,156.61,156.61,2267.0,151.7552,152.104,151.7455,151.7455,2267.0
2022-05-25 14:20:00,156.63,156.89,156.53,156.79,900.0,151.7649,152.0168,151.668,151.9199,900.0
2022-05-25 14:25:00,156.95,157.19,156.86,157.01,3515.0,152.0749,152.3075,151.9877,152.1331,3515.0
2022-05-25 14:30:00,157.03,157.1,156.86,156.86,1302.0,152.1525,152.2203,151.9877,151.9877,1302.0
2022-05-25 14:35:00,156.97,157.01,156.74,156.74,3350.0,152.0943,152.1331,151.8715,151.8715,3350.0
2022-05-25 14:40:00,156.91,157.15,156.81,156.92,2700.0,152.0362,152.2687,151.9393,152.0459,2700.0
2022-05-25 14:45:00,156.79,156.95,156.73,156.77,2503.0,151.9199,152.0749,151.8618,151.9005,2503.0
2022-05-25 14:50:00,156.86,157.03,156.85,156.95,1704.0,151.9877,152.1525,151.978,152.0749,1704.0
2022-05-25 14:55:00,156.91,157.07,156.86,156.94,1027.0,152.0362,152.1912,151.9877,152.0653,1027.0
2022-05-25 15:00:00,157.09,157.72,157.09,157.72,2032.0,152.2106,152.821,152.2106,152.821,2032.0
2022-05-25 15:05:00,157.65,157.75,157.55,157.71,1500.0,152.7532,152.8501,152.6563,152.8113,1500.0
2022-05-25 15:10:00,157.72,157.77,157.65,157.65,2860.0,152.821,152.8695,152.7532,152.7532,2860.0
2022-05-25 15:15:00,157.59,157.72,157.49,157.54,4187.0,152.6951,152.821,152.5982,152.6466,4187.0
2022-05-25 15:20:00,157.53,157.96,157.47,157.9,52656.0,152.6369,153.0536,152.5788,152.9954,52656.0
2022-05-25 15:25:00,157.89,158.12,157.89,158.05,3291.0,152.9857,153.2086,152.9857,153.1408,3291.0
2022-05-25 15:30:00,158.08,158.22,157.97,158.07,13498.0,153.1698,153.3055,153.0633,153.1602,13498.0
2022-05-25 15:35:00,158.04,158.13,157.89,158.06,5381.0,153.1311,153.2183,152.9857,153.1505,5381.0
2022-05-25 15:40:00,158.02,158.33,157.94,158.33,8275.0,153.1117,153.4121,153.0342,153.4121,8275.0
2022-05-25 15:45:00,158.33,158.34,157.9,157.95,13295.0,153.4121,153.4218,152.9954,153.0439,13295.0
2022-05-25 15:50:00,157.88,157.9,157.51,157.82,10963.0,152.9761,152.9954,152.6175,152.9179,10963.0
2022-05-25 15:55:00,157.73,157.91,157.42,157.56,44217.0,152.8307,153.0051,152.5303,152.666,44217.0
2022-05-26 09:30:00,159.15,159.8,158.93,159.8,12824.0,154.2066,154.8364,153.9934,154.8364,12824.0
2022-05-26 09:35:00,159.54,159.83,159.02,159.02,1808.0,154.5845,154.8655,154.0806,154.0806,1808.0
2022-05-26 09:40:00,159.18,159.44,159.18,159.44,300.0,154.2357,154.4876,154.2357,154.4876,300.0
2022-05-26 09:45:00,159.42,159.46,158.94,158.94,3460.0,154.4682,154.507,154.0031,154.0031,3460.0
2022-05-26 09:50:00,159.05,159.15,158.69,158.84,2709.0,154.1097,154.2066,153.7609,153.9062,2709.0
2022-05-26 09:55:00,158.81,159.23,158.81,159.11,6149.0,153.8772,154.2841,153.8772,154.1679,6149.0
2022-05-26 10:00:00,159.15,159.33,159.05,159.08,6477.0,154.2066,154.381,154.1097,154.1388,6477.0
2022-05-26 10:05:00,159.12,159.28,159.02,159.16,5661.0,154.1775,154.3326,154.0806,154.2163,5661.0
2022-05-26 10:10:00,159.1,159.1,158.75,159.06,3587.0,154.1582,154.1582,153.819,154.1194,3587.0
2022-05-26 10:15:00,159.06,159.2,159.04,159.19,1100.0,154.1194,154.2551,154.1,154.2454,1100.0
2022-05-26 10:20:00,159.23,159.29,158.99,159.28,2400.0,154.2841,154.3423,154.0516,154.3326,2400.0
2022-05-26 10:25:00,159.21,159.36,159.2,159.25,10120.0,154.2647,154.4101,154.2551,154.3035,10120.0
2022-05-26 10:30:00,159.17,159.22,159.02,159.17,7001.0,154.226,154.2744,154.0806,154.226,7001.0
2022-05-26 10:35:00,159.2,159.74,159.19,159.65,11091.0,154.2551,154.7783,154.2454,154.6911,11091.0
2022-05-26 10:40:00,159.64,159.72,159.44,159.68,3346.0,154.6814,154.7589,154.4876,154.7201,3346.0
2022-05-26 10:45:00,159.55,159.55,159.4,159.49,1516.0,154.5942,154.5942,154.4488,154.536,1516.0
2022-05-26 10:50:00,159.63,160.06,159.63,160.06,2934.0,154.6717,155.0883,154.6717,155.0883,2934.0
2022-05-26 10:55:00,160.03,160.13,159.96,160.13,2331.0,155.0593,155.1562,154.9914,155.1562,2331.0
2022-05-26 11:00:00,160.18,160.34,160.16,160.34,2079.0,155.2046,155.3596,155.1852,155.3596,2079.0
2022-05-26 11:05:00,160.28,160.39,159.91,159.96,5715.0,155.3015,155.4081,154.943,154.9914,5715.0
2022-05-26 11:10:00,159.98,159.98,159.7,159.8,2852.0,155.0108,155.0108,154.7395,154.8364,2852.0
2022-05-26 11:15:00,159.85,160.08,159.85,160.06,2136.0,154.8849,155.1077,154.8849,155.0883,2136.0
2022-05-26 11:20:00,160.12,160.17,160.0,160.11,1948.0,155.1465,155.1949,155.0302,155.1368,1948.0
2022-05-26 11:25:00,160.12,160.13,159.91,159.96,2197.0,155.1465,155.1562,154.943,154.9914,2197.0
2022-05-26 11:30:00,159.93,160.33,159.93,160.13,936.0,154.9624,155.35,154.9624,155.1562,936.0
2022-05-26 11:35:00,160.01,160.13,159.97,160.06,2443.0,155.0399,155.1562,155.0011,155.0883,2443.0
2022-05-26 11:40:00,160.05,160.07,159.85,159.86,600.0,155.0787,155.098,154.8849,154.8946,600.0
2022-05-26 11:45:00,159.87,159.93,159.69,159.77,1830.0,154.9042,154.9624,154.7298,154.8073,1830.0
2022-05-26 11:50:00,159.79,159.83,159.55,159.66,2576.0,154.8267,154.8655,154.5942,154.7008,2576.0
2022-05-26 11:55:00,159.69,159.83,159.54,159.73,3061.0,154.7298,154.8655,154.5845,154.7686,3061.0
2022-05-26 12:00:00,159.76,160.06,159.76,160.06,1941.0,154.7977,155.0883,154.7977,155.0883,1941.0
2022-05-26 12:05:00,160.04,160.04,159.88,159.94,1360.0,155.069,155.069,154.9139,154.9721,1360.0
2022-05-26 12:10:00,159.99,160.13,159.99,160.1,500.0,155.0205,155.1562,155.0205,155.1271,500.0
2022-05-26 12:15:00,160.08,160.17,160.06,160.17,940.0,155.1077,155.1949,155.0883,155.1949,940.0
2022-05-26 12:20:00,160.21,160.28,160.19,160.28,500.0,155.2337,155.3015,155.2143,155.3015,500.0
2022-05-26 12:25:00,160.43,160.45,160.36,160.4,827.0,155.4468,155.4662,155.379,155.4178,827.0
2022-05-26 12:30:00,160.51,160.55,160.47,160.52,804.0,155.5244,155.5631,155.4856,155.5341,804.0
2022-05-26 12:35:00,160.55,160.55,160.46,160.47,902.0,155.5631,155.5631,155.4759,155.4856,902.0
2022-05-26 12:40:00,160.48,160.61,160.46,160.61,903.0,155.4953,155.6213,155.4759,155.6213,903.0
2022-05-26 12:45:00,160.5,160.65,160.5,160.65,1616.0,155.5147,155.66,155.5147,155.66,1616.0
2022-05-26 12:50:00,160.65,160.72,160.58,160.72,1000.0,155.66,155.7278,155.5922,155.7278,1000.0
2022-05-26 12:55:00,160.87,161.05,160.87,161.05,1011.0,155.8732,156.0476,155.8732,156.0476,1011.0
2022-05-26 13:00:00,161.1,161.2,161.1,161.2,1434.0,156.096,156.1929,156.096,156.1929,1434.0
2022-05-26 13:05:00,161.25,161.31,161.21,161.28,1674.0,156.2414,156.2995,156.2026,156.2704,1674.0
2022-05-26 13:10:00,161.3,161.35,160.89,160.89,4422.0,156.2898,156.3383,155.8926,155.8926,4422.0
2022-05-26 13:15:00,160.98,161.09,160.85,161.09,2124.0,155.9798,156.0863,155.8538,156.0863,2124.0
2022-05-26 13:20:00,161.08,161.08,160.79,160.9,1840.0,156.0767,156.0767,155.7957,155.9023,1840.0
2022-05-26 13:25:00,160.82,160.95,160.62,160.62,1652.0,155.8247,155.9507,155.6309,155.6309,1652.0
2022-05-26 13:30:00,160.75,160.92,160.75,160.92,1101.0,155.7569,155.9216,155.7569,155.9216,1101.0
2022-05-26 13:35:00,160.92,160.93,160.76,160.76,631.0,155.9216,155.9313,155.7666,155.7666,631.0
2022-05-26 13:40:00,160.74,160.96,160.73,160.92,3198.0,155.7472,155.9604,155.7375,155.9216,3198.0
2022-05-26 13:45:00,160.96,160.98,160.84,160.96,1712.0,155.9604,155.9798,155.8441,155.9604,1712.0
2022-05-26 13:50:00,160.93,161.12,160.93,161.1,2529.0,155.9313,156.1154,155.9313,156.096,2529.0
2022-05-26 13:55:00,161.01,161.3,160.97,161.27,3180.0,156.0088,156.2898,155.9701,156.2608,3180.0
2022-05-26 14:00:00,161.3,161.43,161.22,161.43,1592.0,156.2898,156.4158,156.2123,156.4158,1592.0
2022-05-26 14:05:00,161.19,161.22,160.98,161.09,3546.0,156.1832,156.2123,155.9798,156.0863,3546.0
2022-05-26 14:10:00,161.03,161.26,161.01,161.26,2900.0,156.0282,156.2511,156.0088,156.2511,2900.0
2022-05-26 14:15:00,161.22,161.34,161.22,161.34,1700.0,156.2123,156.3286,156.2123,156.3286,1700.0
2022-05-26 14:20:00,161.28,161.38,161.28,161.34,1685.0,156.2704,156.3673,156.2704,156.3286,1685.0
2022-05-26 14:25:00,161.37,161.37,161.11,161.11,2934.0,156.3577,156.3577,156.1057,156.1057,2934.0
2022-05-26 14:30:00,161.21,161.21,160.95,160.95,1202.0,156.2026,156.2026,155.9507,155.9507,1202.0
2022-05-26 14:35:00,160.93,160.93,160.7,160.79,3903.0,155.9313,155.9313,155.7085,155.7957,3903.0
2022-05-26 14:40:00,160.67,160.96,160.64,160.92,5050.0,155.6794,155.9604,155.6503,155.9216,5050.0
2022-05-26 14:45:00,160.89,161.04,160.73,161.03,5697.0,155.8926,156.0379,155.7375,156.0282,5697.0
2022-05-26 14:50:00,161.0,161.21,161.0,161.08,2257.0,155.9991,156.2026,155.9991,156.0767,2257.0
2022-05-26 14:55:00,161.0,161.18,161.0,161.18,1409.0,155.9991,156.1736,155.9991,156.1736,1409.0
2022-05-26 15:00:00,161.16,161.28,160.96,161.04,1982.0,156.1542,156.2704,155.9604,156.0379,1982.0
2022-05-26 15:05:00,161.03,161.28,161.02,161.21,1544.0,156.0282,156.2704,156.0185,156.2026,1544.0
2022-05-26 15:10:00,161.26,161.27,161.13,161.17,3684.0,156.2511,156.2608,156.1251,156.1639,3684.0
2022-05-26 15:15:00,161.15,161.15,160.93,161.11,4046.0,156.1445,156.1445,155.9313,156.1057,4046.0
2022-05-26 15:20:00,161.03,161.04,160.89,160.99,3158.0,156.0282,156.0379,155.8926,155.9895,3158.0
2022-05-26 15:25:00,160.98,161.2,160.88,161.14,4556.0,155.9798,156.1929,155.8829,156.1348,4556.0
2022-05-26 15:30:00,161.09,161.15,160.8,160.95,4046.0,156.0863,156.1445,155.8054,155.9507,4046.0
2022-05-26 15:35:00,161.06,161.29,160.94,161.29,5585.0,156.0573,156.2801,155.941,156.2801,5585.0
2022-05-26 15:40:00,161.26,161.41,161.21,161.41,11008.0,156.2511,156.3964,156.2026,156.3964,11008.0
2022-05-26 15:45:00,161.46,161.74,161.37,161.74,9043.0,156.4449,156.7162,156.3577,156.7162,9043.0
2022-05-26 15:50:00,161.8,162.0,160.83,160.85,25115.0,156.7743,156.9681,155.8344,155.8538,25115.0
2022-05-26 15:55:00,160.83,161.13,160.74,161.01,38859.0,155.8344,156.1251,155.7472,156.0088,38859.0
2022-05-27 09:30:00,161.73,162.27,161.73,162.27,9791.0,156.7065,157.2297,156.7065,157.2297,9791.0
2022-05-27 09:35:00,162.48,163.06,162.28,162.84,4161.0,157.4332,157.9952,157.2394,157.782,4161.0
2022-05-27 09:40:00,162.84,163.1,162.31,162.51,3165.0,157.782,158.0339,157.2685,157.4622,3165.0
2022-05-27 09:45:00,162.76,163.09,162.75,163.01,4691.0,157.7045,158.0242,157.6948,157.9467,4691.0
2022-05-27 09:50:00,162.56,162.57,162.16,162.24,3811.0,157.5107,157.5204,157.1231,157.2006,3811.0
2022-05-27 09:55:00,162.39,162.88,162.39,162.54,3497.0,157.346,157.8207,157.346,157.4913,3497.0
2022-05-27 10:00:00,162.64,162.9,162.6,162.86,1557.0,157.5882,157.8401,157.5494,157.8014,1557.0
2022-05-27 10:05:00,163.05,163.09,162.63,162.93,2906.0,157.9855,158.0242,157.5785,157.8692,2906.0
2022-05-27 10:10:00,162.92,163.25,162.77,163.24,5970.0,157.8595,158.1793,157.7142,158.1696,5970.0
2022-05-27 10:15:00,163.39,163.65,163.38,163.65,2562.0,158.3149,158.5668,158.3052,158.5668,2562.0
2022-05-27 10:20:00,163.71,163.95,163.64,163.83,2126.0,158.625,158.8575,158.5571,158.7412,2126.0
2022-05-27 10:25:00,163.89,163.89,163.5,163.52,4289.0,158.7994,158.7994,158.4215,158.4409,4289.0
2022-05-27 10:30:00,163.68,163.82,163.6,163.6,3101.0,158.5959,158.7316,158.5184,158.5184,3101.0
2022-05-27 10:35:00,163.53,163.75,163.25,163.31,3760.0,158.4506,158.6637,158.1793,158.2374,3760.0
2022-05-27 10:40:00,163.31,163.31,162.93,163.1,3408.0,158.2374,158.2374,157.8692,158.0339,3408.0
2022-05-27 10:45:00,162.99,163.17,162.96,163.0,3299.0,157.9273,158.1017,157.8983,157.937,3299.0
2022-05-27 10:50:00,162.99,163.07,162.71,163.06,3195.0,157.9273,158.0048,157.656,157.9952,3195.0
2022-05-27 10:55:00,163.03,163.08,162.88,162.98,2608.0,157.9661,158.0145,157.8207,157.9176,2608.0
2022-05-27 11:00:00,162.97,163.04,162.75,162.86,4536.0,157.908,157.9758,157.6948,157.8014,4536.0
2022-05-27 11:05:00,162.89,163.36,162.89,163.36,4902.0,157.8304,158.2858,157.8304,158.2858,4902.0
2022-05-27 11:10:00,163.4,163.74,163.38,163.74,2825.0,158.3246,158.654,158.3052,158.654,2825.0
2022-05-27 11:15:00,163.75,163.85,163.69,163.84,4605.0,158.6637,158.7606,158.6056,158.7509,4605.0
2022-05-27 11:20:00,163.8,163.88,163.72,163.84,9262.0,158.7122,158.7897,158.6347,158.7509,9262.0
2022-05-27 11:25:00,163.87,163.93,163.74,163.75,4715.0,158.78,158.8381,158.654,158.6637,4715.0
2022-05-27 11:30:00,163.74,163.82,163.69,163.77,4654.0,158.654,158.7316,158.6056,158.6831,4654.0
2022-05-27 11:35:00,163.75,163.85,163.58,163.58,2310.0,158.6637,158.7606,158.499,158.499,2310.0
2022-05-27 11:40:00,163.52,163.89,163.52,163.89,1900.0,158.4409,158.7994,158.4409,158.7994,1900.0
2022-05-27 11:45:00,164.0,164.0,163.79,163.84,2554.0,158.906,158.906,158.7025,158.7509,2554.0
2022-05-27 11:50:00,163.83,163.85,163.69,163.85,1601.0,158.7412,158.7606,158.6056,158.7606,1601.0
2022-05-27 11:55:00,163.79,163.9,163.78,163.83,1201.0,158.7025,158.8091,158.6928,158.7412,1201.0
2022-05-27 12:00:00,163.8,163.99,163.76,163.93,1368.0,158.7122,158.8963,158.6734,158.8381,1368.0
2022-05-27 12:05:00,163.95,163.97,163.68,163.71,4104.0,158.8575,158.8769,158.5959,158.625,4104.0
2022-05-27 12:10:00,163.8,163.98,163.8,163.96,1823.0,158.7122,158.8866,158.7122,158.8672,1823.0
2022-05-27 12:15:00,163.98,164.08,163.96,164.03,1370.0,158.8866,158.9835,158.8672,158.935,1370.0
2022-05-27 12:20:00,164.03,164.04,163.88,163.98,2368.0,158.935,158.9447,158.7897,158.8866,2368.0
2022-05-27 12:25:00,163.98,164.05,163.95,164.05,1122.0,158.8866,158.9544,158.8575,158.9544,1122.0
2022-05-27 12:30:00,163.97,164.03,163.78,163.78,1622.0,158.8769,158.935,158.6928,158.6928,1622.0
2022-05-27 12:35:00,163.79,163.82,163.71,163.82,1203.0,158.7025,158.7316,158.625,158.7316,1203.0
2022-05-27 12:40:00,163.73,163.81,163.66,163.81,1706.0,158.6443,158.7219,158.5765,158.7219,1706.0
2022-05-27 12:45:00,163.82,163.98,163.76,163.97,4373.0,158.7316,158.8866,158.6734,158.8769,4373.0
2022-05-27 12:50:00,163.96,164.02,163.94,164.0,6951.0,158.8672,158.9253,158.8478,158.906,6951.0
2022-05-27 12:55:00,164.05,164.17,164.04,164.15,3763.0,158.9544,159.0707,158.9447,159.0513,3763.0
2022-05-27 13:00:00,164.14,164.35,164.14,164.25,5120.0,159.0416,159.2451,159.0416,159.1482,5120.0
2022-05-27 13:05:00,164.27,164.27,164.12,164.19,1400.0,159.1676,159.1676,159.0222,159.0901,1400.0
2022-05-27 13:10:00,164.19,164.62,164.18,164.59,9198.0,159.0901,159.5067,159.0804,159.4776,9198.0
2022-05-27 13:15:00,164.61,164.64,164.47,164.61,4240.0,159.497,159.5261,159.3614,159.497,4240.0
2022-05-27 13:20:00,164.61,164.61,164.39,164.46,10914.0,159.497,159.497,159.2838,159.3517,10914.0
2022-05-27 13:25:00,164.38,164.42,164.21,164.36,9652.0,159.2742,159.3129,159.1094,159.2548,9652.0
2022-05-27 13:30:00,164.54,164.54,164.38,164.46,3209.0,159.4292,159.4292,159.2742,159.3517,3209.0
2022-05-27 13:35:00,164.38,164.38,164.2,164.27,3351.0,159.2742,159.2742,159.0997,159.1676,3351.0
2022-05-27 13:40:00,164.27,164.49,164.24,164.4,3680.0,159.1676,159.3807,159.1385,159.2935,3680.0
2022-05-27 13:45:00,164.3,164.38,164.08,164.16,2950.0,159.1966,159.2742,158.9835,159.061,2950.0
2022-05-27 13:50:00,164.12,164.17,164.11,164.16,888.0,159.0222,159.0707,159.0125,159.061,888.0
2022-05-27 13:55:00,164.14,164.14,164.05,164.06,3495.0,159.0416,159.0416,158.9544,158.9641,3495.0
2022-05-27 14:00:00,164.0,164.04,163.87,163.95,1990.0,158.906,158.9447,158.78,158.8575,1990.0
2022-05-27 14:05:00,163.96,164.03,163.88,164.03,2101.0,158.8672,158.935,158.7897,158.935,2101.0
2022-05-27 14:10:00,164.06,164.16,164.06,164.14,1901.0,158.9641,159.061,158.9641,159.0416,1901.0
2022-05-27 14:15:00,164.17,164.31,164.16,164.31,1749.0,159.0707,159.2063,159.061,159.2063,1749.0
2022-05-27 14:20:00,164.37,164.38,164.32,164.38,1919.0,159.2645,159.2742,159.216,159.2742,1919.0
2022-05-27 14:25:00,164.37,164.45,164.37,164.38,1004.0,159.2645,159.342,159.2645,159.2742,1004.0
2022-05-27 14:30:00,164.37,164.48,164.35,164.48,2253.0,159.2645,159.3711,159.2451,159.3711,2253.0
2022-05-27 14:35:00,164.51,164.58,164.37,164.44,2409.0,159.4001,159.4679,159.2645,159.3323,2409.0
2022-05-27 14:40:00,164.49,164.61,164.44,164.59,2286.0,159.3807,159.497,159.3323,159.4776,2286.0
2022-05-27 14:45:00,164.63,164.71,164.63,164.68,906.0,159.5164,159.5939,159.5164,159.5648,906.0
2022-05-27 14:50:00,164.64,164.65,164.47,164.56,2250.0,159.5261,159.5358,159.3614,159.4486,2250.0
2022-05-27 14:55:00,164.59,164.71,164.59,164.65,1183.0,159.4776,159.5939,159.4776,159.5358,1183.0
2022-05-27 15:00:00,164.71,164.92,164.71,164.89,3722.0,159.5939,159.7974,159.5939,159.7683,3722.0
2022-05-27 15:05:00,164.96,165.2,164.96,165.2,2202.0,159.8361,160.0687,159.8361,160.0687,2202.0
2022-05-27 15:10:00,165.17,165.17,164.98,165.03,1986.0,160.0396,160.0396,159.8555,159.904,1986.0
2022-05-27 15:15:00,165.05,165.18,165.02,165.18,3493.0,159.9233,160.0493,159.8943,160.0493,3493.0
2022-05-27 15:20:00,165.2,165.23,165.06,165.21,4853.0,160.0687,160.0978,159.933,160.0784,4853.0
2022-05-27 15:25:00,165.24,165.33,165.13,165.33,2454.0,160.1074,160.1946,160.0009,160.1946,2454.0
2022-05-27 15:30:00,165.26,165.47,165.26,165.31,3828.0,160.1268,160.3303,160.1268,160.1753,3828.0
2022-05-27 15:35:00,165.29,165.34,165.2,165.34,6038.0,160.1559,160.2043,160.0687,160.2043,6038.0
2022-05-27 15:40:00,165.29,165.34,165.14,165.31,5543.0,160.1559,160.2043,160.0106,160.1753,5543.0
2022-05-27 15:45:00,165.37,165.37,165.15,165.2,9777.0,160.2334,160.2334,160.0202,160.0687,9777.0
2022-05-27 15:50:00,165.27,165.55,165.17,165.5,21508.0,160.1365,160.4078,160.0396,160.3594,21508.0
2022-05-27 15:55:00,165.51,165.65,165.38,165.65,37053.0,160.3691,160.5047,160.2431,160.5047,37053.0
2022-05-31 09:30:00,164.93,164.93,163.57,163.63,10714.0,159.8071,159.8071,158.4893,158.5475,10714.0
2022-05-31 09:35:00,163.87,163.87,163.0,163.26,4782.0,158.78,158.78,157.937,158.1889,4782.0
2022-05-31 09:40:00,162.78,162.86,162.49,162.71,2800.0,157.7239,157.8014,157.4429,157.656,2800.0
2022-05-31 09:45:00,162.64,162.84,161.85,161.89,7456.0,157.5882,157.782,156.8227,156.8615,7456.0
2022-05-31 09:50:00,161.97,163.77,161.97,163.62,5695.0,156.939,158.6831,156.939,158.5378,5695.0
2022-05-31 09:55:00,163.74,163.78,162.72,162.72,7439.0,158.654,158.6928,157.6657,157.6657,7439.0
2022-05-31 10:00:00,162.76,162.96,162.57,162.72,2973.0,157.7045,157.8983,157.5204,157.6657,2973.0
2022-05-31 10:05:00,162.63,162.7,162.16,162.16,2486.0,157.5785,157.6463,157.1231,157.1231,2486.0
2022-05-31 10:10:00,162.09,162.5,161.94,162.44,6704.0,157.0553,157.4526,156.9099,157.3944,6704.0
2022-05-31 10:15:00,162.37,162.66,162.36,162.61,1831.0,157.3266,157.6076,157.3169,157.5591,1831.0
2022-05-31 10:20:00,162.71,162.91,162.68,162.72,3438.0,157.656,157.8498,157.627,157.6657,3438.0
2022-05-31 10:25:00,162.61,162.61,162.2,162.24,3200.0,157.5591,157.5591,157.1619,157.2006,3200.0
2022-05-31 10:30:00,162.44,162.75,162.44,162.53,4970.0,157.3944,157.6948,157.3944,157.4816,4970.0
2022-05-31 10:35:00,162.44,162.57,162.17,162.17,1510.0,157.3944,157.5204,157.1328,157.1328,1510.0
2022-05-31 10:40:00,161.99,162.5,161.94,162.33,8799.0,156.9584,157.4526,156.9099,157.2878,8799.0
2022-05-31 10:45:00,162.43,162.61,162.41,162.61,1595.0,157.3847,157.5591,157.3653,157.5591,1595.0
2022-05-31 10:50:00,162.56,162.85,162.45,162.79,1557.0,157.5107,157.7917,157.4041,157.7335,1557.0
2022-05-31 10:55:00,162.8,163.23,162.58,163.18,2278.0,157.7432,158.1599,157.5301,158.1114,2278.0
2022-05-31 11:00:00,163.18,163.4,163.12,163.38,4968.0,158.1114,158.3246,158.0533,158.3052,4968.0
2022-05-31 11:05:00,163.31,163.31,162.33,162.58,5272.0,158.2374,158.2374,157.2878,157.5301,5272.0
2022-05-31 11:10:00,162.4,162.51,162.17,162.18,2083.0,157.3557,157.4622,157.1328,157.1425,2083.0
2022-05-31 11:15:00,162.09,162.25,161.95,161.96,3451.0,157.0553,157.2103,156.9196,156.9293,3451.0
2022-05-31 11:20:00,161.92,162.27,161.91,162.27,4637.0,156.8906,157.2297,156.8809,157.2297,4637.0
2022-05-31 11:25:00,162.35,162.54,162.32,162.32,2345.0,157.3072,157.4913,157.2781,157.2781,2345.0
2022-05-31 11:30:00,162.22,162.29,162.06,162.16,1700.0,157.1812,157.2491,157.0262,157.1231,1700.0
2022-05-31 11:35:00,162.09,162.36,162.09,162.3,2842.0,157.0553,157.3169,157.0553,157.2588,2842.0
2022-05-31 11:40:00,162.39,162.59,162.37,162.51,2150.0,157.346,157.5398,157.3266,157.4622,2150.0
2022-05-31 11:45:00,162.61,162.85,162.53,162.81,1900.0,157.5591,157.7917,157.4816,157.7529,1900.0
2022-05-31 11:50:00,162.79,163.07,162.75,163.07,2443.0,157.7335,158.0048,157.6948,158.0048,2443.0
2022-05-31 11:55:00,163.03,163.19,163.03,163.07,2710.0,157.9661,158.1211,157.9661,158.0048,2710.0
2022-05-31 12:00:00,163.15,163.66,163.15,163.66,1568.0,158.0824,158.5765,158.0824,158.5765,1568.0
2022-05-31 12:05:00,163.61,163.61,163.43,163.43,2466.0,158.5281,158.5281,158.3537,158.3537,2466.0
2022-05-31 12:10:00,163.5,163.5,163.14,163.15,1525.0,158.4215,158.4215,158.0727,158.0824,1525.0
2022-05-31 12:15:00,163.09,163.18,162.98,163.03,1506.0,158.0242,158.1114,157.9176,157.9661,1506.0
2022-05-31 12:20:00,163.06,163.11,162.88,162.91,2252.0,157.9952,158.0436,157.8207,157.8498,2252.0
2022-05-31 12:25:00,163.0,163.1,162.92,163.09,1758.0,157.937,158.0339,157.8595,158.0242,1758.0
2022-05-31 12:30:00,163.07,163.26,163.07,163.23,1103.0,158.0048,158.1889,158.0048,158.1599,1103.0
2022-05-31 12:35:00,163.36,163.43,163.3,163.43,1537.0,158.2858,158.3537,158.2277,158.3537,1537.0
2022-05-31 12:40:00,163.48,163.68,163.48,163.58,710.0,158.4021,158.5959,158.4021,158.499,710.0
2022-05-31 12:45:00,163.53,163.58,163.45,163.49,1600.0,158.4506,158.499,158.373,158.4118,1600.0
2022-05-31 12:50:00,163.49,163.99,163.49,163.88,1913.0,158.4118,158.8963,158.4118,158.7897,1913.0
2022-05-31 12:55:00,163.88,163.88,163.58,163.58,2000.0,158.7897,158.7897,158.499,158.499,2000.0
2022-05-31 13:00:00,163.55,163.6,163.46,163.46,600.0,158.4699,158.5184,158.3827,158.3827,600.0
2022-05-31 13:05:00,163.54,163.94,163.54,163.94,1200.0,158.4602,158.8478,158.4602,158.8478,1200.0
2022-05-31 13:10:00,163.92,163.92,163.63,163.63,1444.0,158.8284,158.8284,158.5475,158.5475,1444.0
2022-05-31 13:15:00,163.55,163.55,163.28,163.35,3941.0,158.4699,158.4699,158.2083,158.2762,3941.0
2022-05-31 13:20:00,163.39,163.4,163.26,163.29,645.0,158.3149,158.3246,158.1889,158.218,645.0
2022-05-31 13:25:00,163.3,163.41,163.23,163.33,1903.0,158.2277,158.3343,158.1599,158.2568,1903.0
2022-05-31 13:30:00,163.34,163.75,163.33,163.75,2865.0,158.2665,158.6637,158.2568,158.6637,2865.0
2022-05-31 13:35:00,163.84,164.01,163.57,163.63,2653.0,158.7509,158.9157,158.4893,158.5475,2653.0
2022-05-31 13:40:00,163.62,163.77,163.53,163.72,1901.0,158.5378,158.6831,158.4506,158.6347,1901.0
2022-05-31 13:45:00,163.73,163.73,163.45,163.51,5669.0,158.6443,158.6443,158.373,158.4312,5669.0
2022-05-31 13:50:00,163.51,163.84,163.51,163.82,1784.0,158.4312,158.7509,158.4312,158.7316,1784.0
2022-05-31 13:55:00,163.85,164.15,163.85,164.15,1500.0,158.7606,159.0513,158.7606,159.0513,1500.0
2022-05-31 14:00:00,164.15,164.4,164.03,164.14,2600.0,159.0513,159.2935,158.935,159.0416,2600.0
2022-05-31 14:05:00,164.06,164.2,163.95,164.17,3560.0,158.9641,159.0997,158.8575,159.0707,3560.0
2022-05-31 14:10:00,164.16,164.17,163.98,164.17,1914.0,159.061,159.0707,158.8866,159.0707,1914.0
2022-05-31 14:15:00,164.11,164.27,164.04,164.27,2130.0,159.0125,159.1676,158.9447,159.1676,2130.0
2022-05-31 14:20:00,164.17,164.17,163.9,164.03,2488.0,159.0707,159.0707,158.8091,158.935,2488.0
2022-05-31 14:25:00,163.92,164.15,163.7,163.71,16486.0,158.8284,159.0513,158.6153,158.625,16486.0
2022-05-31 14:30:00,163.79,163.79,163.59,163.61,3096.0,158.7025,158.7025,158.5087,158.5281,3096.0
2022-05-31 14:35:00,163.58,163.73,163.56,163.72,1200.0,158.499,158.6443,158.4796,158.6347,1200.0
2022-05-31 14:40:00,163.5,163.51,163.24,163.24,740.0,158.4215,158.4312,158.1696,158.1696,740.0
2022-05-31 14:45:00,163.1,163.1,162.76,162.94,2300.0,158.0339,158.0339,157.7045,157.8789,2300.0
2022-05-31 14:50:00,163.0,163.05,162.74,162.75,2951.0,157.937,157.9855,157.6851,157.6948,2951.0
2022-05-31 14:55:00,162.72,163.02,162.6,163.02,1919.0,157.6657,157.9564,157.5494,157.9564,1919.0
2022-05-31 15:00:00,162.93,162.97,162.52,162.74,2501.0,157.8692,157.908,157.4719,157.6851,2501.0
2022-05-31 15:05:00,162.69,162.88,162.6,162.79,1931.0,157.6367,157.8207,157.5494,157.7335,1931.0
2022-05-31 15:10:00,162.96,163.0,162.62,162.83,3426.0,157.8983,157.937,157.5688,157.7723,3426.0
2022-05-31 15:15:00,162.86,163.3,162.84,162.84,4642.0,157.8014,158.2277,157.782,157.782,4642.0
2022-05-31 15:20:00,162.86,163.31,162.85,163.21,4333.0,157.8014,158.2374,157.7917,158.1405,4333.0
2022-05-31 15:25:00,163.22,163.28,163.03,163.23,4554.0,158.1502,158.2083,157.9661,158.1599,4554.0
2022-05-31 15:30:00,163.26,163.5,163.26,163.38,3240.0,158.1889,158.4215,158.1889,158.3052,3240.0
2022-05-31 15:35:00,163.38,163.38,163.13,163.27,10567.0,158.3052,158.3052,158.063,158.1986,10567.0
2022-05-31 15:40:00,163.27,163.27,162.85,162.85,13113.0,158.1986,158.1986,157.7917,157.7917,13113.0
2022-05-31 15:45:00,162.82,162.93,162.56,162.63,15045.0,157.7626,157.8692,157.5107,157.5785,15045.0
2022-05-31 15:50:00,162.51,162.9,162.26,162.31,27221.0,157.4622,157.8401,157.22,157.2685,27221.0
2022-05-31 15:55:00,162.28,162.28,161.58,161.92,102740.0,157.2394,157.2394,156.5611,156.8906,102740.0
2022-06-01 09:30:00,162.35,162.93,162.28,162.52,9255.0,157.3072,157.8692,157.2394,157.4719,9255.0
2022-06-01 09:35:00,162.45,162.82,161.59,161.77,9361.0,157.4041,157.7626,156.5708,156.7452,9361.0
2022-06-01 09:40:00,161.76,162.31,161.75,162.21,5143.0,156.7355,157.2685,156.7258,157.1716,5143.0
2022-06-01 09:45:00,162.26,162.29,161.58,161.61,5240.0,157.22,157.2491,156.5611,156.5902,5240.0
2022-06-01 09:50:00,161.39,162.0,161.37,161.99,2000.0,156.377,156.9681,156.3577,156.9584,2000.0
2022-06-01 09:55:00,161.85,161.85,161.44,161.44,2500.0,156.8227,156.8227,156.4255,156.4255,2500.0
2022-06-01 10:00:00,161.57,161.68,161.14,161.14,6730.0,156.5514,156.658,156.1348,156.1348,6730.0
2022-06-01 10:05:00,161.08,161.14,160.66,160.89,3772.0,156.0767,156.1348,155.6697,155.8926,3772.0
2022-06-01 10:10:00,160.97,161.18,160.64,160.68,4180.0,155.9701,156.1736,155.6503,155.6891,4180.0
2022-06-01 10:15:00,160.68,160.68,160.23,160.42,3629.0,155.6891,155.6891,155.2531,155.4372,3629.0
2022-06-01 10:20:00,160.26,160.37,160.02,160.03,4595.0,155.2821,155.3887,155.0496,155.0593,4595.0
2022-06-01 10:25:00,160.05,160.27,159.92,159.92,3557.0,155.0787,155.2918,154.9527,154.9527,3557.0
2022-06-01 10:30:00,159.96,160.11,159.77,159.81,3240.0,154.9914,155.1368,154.8073,154.8461,3240.0
2022-06-01 10:35:00,159.77,159.91,159.65,159.91,4975.0,154.8073,154.943,154.6911,154.943,4975.0
2022-06-01 10:40:00,159.83,159.92,159.77,159.86,2121.0,154.8655,154.9527,154.8073,154.8946,2121.0
2022-06-01 10:45:00,159.77,159.77,159.39,159.47,6460.0,154.8073,154.8073,154.4392,154.5167,6460.0
2022-06-01 10:50:00,159.44,159.58,159.37,159.58,2442.0,154.4876,154.6233,154.4198,154.6233,2442.0
2022-06-01 10:55:00,159.54,159.73,159.53,159.73,1765.0,154.5845,154.7686,154.5748,154.7686,1765.0
2022-06-01 11:00:00,159.5,159.81,159.49,159.67,9367.0,154.5457,154.8461,154.536,154.7105,9367.0
2022-06-01 11:05:00,159.67,159.95,159.65,159.74,3194.0,154.7105,154.9818,154.6911,154.7783,3194.0
2022-06-01 11:10:00,159.6,159.75,159.53,159.6,9578.0,154.6426,154.788,154.5748,154.6426,9578.0
2022-06-01 11:15:00,159.59,159.79,159.51,159.71,3595.0,154.6329,154.8267,154.5554,154.7492,3595.0
2022-06-01 11:20:00,159.65,159.88,159.56,159.63,2736.0,154.6911,154.9139,154.6039,154.6717,2736.0
2022-06-01 11:25:00,159.61,159.61,159.33,159.53,5443.0,154.6523,154.6523,154.381,154.5748,5443.0
2022-06-01 11:30:00,159.53,159.79,159.43,159.53,4233.0,154.5748,154.8267,154.4779,154.5748,4233.0
2022-06-01 11:35:00,159.54,159.73,159.41,159.73,2630.0,154.5845,154.7686,154.4585,154.7686,2630.0
2022-06-01 11:40:00,159.65,159.65,159.37,159.53,3485.0,154.6911,154.6911,154.4198,154.5748,3485.0
2022-06-01 11:45:00,159.46,159.7,159.41,159.46,3466.0,154.507,154.7395,154.4585,154.507,3466.0
2022-06-01 11:50:00,159.39,159.39,159.21,159.37,5668.0,154.4392,154.4392,154.2647,154.4198,5668.0
2022-06-01 11:55:00,159.41,159.56,159.35,159.54,5728.0,154.4585,154.6039,154.4004,154.5845,5728.0
2022-06-01 12:00:00,159.56,159.69,159.44,159.67,2486.0,154.6039,154.7298,154.4876,154.7105,2486.0
2022-06-01 12:05:00,159.76,159.86,159.66,159.73,2406.0,154.7977,154.8946,154.7008,154.7686,2406.0
2022-06-01 12:10:00,159.56,159.83,159.51,159.83,3276.0,154.6039,154.8655,154.5554,154.8655,3276.0
2022-06-01 12:15:00,159.84,159.84,159.76,159.81,900.0,154.8752,154.8752,154.7977,154.8461,900.0
2022-06-01 12:20:00,159.82,159.9,159.82,159.9,1380.0,154.8558,154.9333,154.8558,154.9333,1380.0
2022-06-01 12:25:00,159.79,159.79,159.39,159.4,1654.0,154.8267,154.8267,154.4392,154.4488,1654.0
2022-06-01 12:30:00,159.45,159.63,159.39,159.63,3413.0,154.4973,154.6717,154.4392,154.6717,3413.0
2022-06-01 12:35:00,159.55,159.85,159.55,159.85,1990.0,154.5942,154.8849,154.5942,154.8849,1990.0
2022-06-01 12:40:00,159.84,159.93,159.62,159.62,3690.0,154.8752,154.9624,154.662,154.662,3690.0
2022-06-01 12:45:00,159.61,159.68,159.5,159.61,2400.0,154.6523,154.7201,154.5457,154.6523,2400.0
2022-06-01 12:50:00,159.61,159.73,159.61,159.73,1500.0,154.6523,154.7686,154.6523,154.7686,1500.0
2022-06-01 12:55:00,159.85,160.0,159.78,159.9,2651.0,154.8849,155.0302,154.817,154.9333,2651.0
2022-06-01 13:00:00,159.84,160.0,159.75,159.75,3654.0,154.8752,155.0302,154.788,154.788,3654.0
2022-06-01 13:05:00,159.8,160.13,159.79,160.13,2072.0,154.8364,155.1562,154.8267,155.1562,2072.0
2022-06-01 13:10:00,160.18,160.26,160.04,160.09,2100.0,155.2046,155.2821,155.069,155.1174,2100.0
2022-06-01 13:15:00,160.14,160.42,160.13,160.31,3500.0,155.1659,155.4372,155.1562,155.3306,3500.0
2022-06-01 13:20:00,160.32,160.63,160.26,160.37,5723.0,155.3403,155.6406,155.2821,155.3887,5723.0
2022-06-01 13:25:00,160.39,160.63,160.39,160.54,3245.0,155.4081,155.6406,155.4081,155.5534,3245.0
2022-06-01 13:30:00,160.52,160.8,160.45,160.76,4167.0,155.5341,155.8054,155.4662,155.7666,4167.0
2022-06-01 13:35:00,160.73,161.08,160.72,160.95,3050.0,155.7375,156.0767,155.7278,155.9507,3050.0
2022-06-01 13:40:00,160.94,161.09,160.91,160.97,4718.0,155.941,156.0863,155.9119,155.9701,4718.0
2022-06-01 13:45:00,161.04,161.1,160.96,160.99,2541.0,156.0379,156.096,155.9604,155.9895,2541.0
2022-06-01 13:50:00,161.03,161.04,160.69,160.72,5250.0,156.0282,156.0379,155.6988,155.7278,5250.0
2022-06-01 13:55:00,160.72,160.93,160.72,160.81,2632.0,155.7278,155.9313,155.7278,155.815,2632.0
2022-06-01 14:00:00,160.83,161.08,160.82,161.06,2968.0,155.8344,156.0767,155.8247,156.0573,2968.0
2022-06-01 14:05:00,161.01,161.07,160.87,161.07,3302.0,156.0088,156.067,155.8732,156.067,3302.0
2022-06-01 14:10:00,161.05,161.07,160.84,160.85,3194.0,156.0476,156.067,155.8441,155.8538,3194.0
2022-06-01 14:15:00,160.82,160.91,160.75,160.75,1740.0,155.8247,155.9119,155.7569,155.7569,1740.0
2022-06-01 14:20:00,160.83,161.31,160.83,161.31,2614.0,155.8344,156.2995,155.8344,156.2995,2614.0
2022-06-01 14:25:00,161.39,161.56,161.32,161.32,5117.0,156.377,156.5418,156.3092,156.3092,5117.0
2022-06-01 14:30:00,161.41,161.43,161.29,161.29,2111.0,156.3964,156.4158,156.2801,156.2801,2111.0
2022-06-01 14:35:00,161.24,161.4,161.14,161.14,2211.0,156.2317,156.3867,156.1348,156.1348,2211.0
2022-06-01 14:40:00,161.09,161.28,161.09,161.27,2540.0,156.0863,156.2704,156.0863,156.2608,2540.0
2022-06-01 14:45:00,161.26,161.26,161.13,161.2,2551.0,156.2511,156.2511,156.1251,156.1929,2551.0
2022-06-01 14:50:00,161.15,161.22,160.98,161.0,3946.0,156.1445,156.2123,155.9798,155.9991,3946.0
2022-06-01 14:55:00,160.99,160.99,160.79,160.94,2925.0,155.9895,155.9895,155.7957,155.941,2925.0
2022-06-01 15:00:00,160.88,161.02,160.77,160.85,3166.0,155.8829,156.0185,155.7763,155.8538,3166.0
2022-06-01 15:05:00,160.88,161.1,160.87,161.05,3115.0,155.8829,156.096,155.8732,156.0476,3115.0
2022-06-01 15:10:00,161.03,161.2,161.01,161.18,3003.0,156.0282,156.1929,156.0088,156.1736,3003.0
2022-06-01 15:15:00,161.15,161.32,161.11,161.27,2929.0,156.1445,156.3092,156.1057,156.2608,2929.0
2022-06-01 15:20:00,161.27,161.4,161.22,161.22,3288.0,156.2608,156.3867,156.2123,156.2123,3288.0
2022-06-01 15:25:00,161.17,161.19,161.02,161.02,3422.0,156.1639,156.1832,156.0185,156.0185,3422.0
2022-06-01 15:30:00,160.97,161.31,160.96,161.14,4343.0,155.9701,156.2995,155.9604,156.1348,4343.0
2022-06-01 15:35:00,161.11,161.37,161.05,161.3,6256.0,156.1057,156.3577,156.0476,156.2898,6256.0
2022-06-01 15:40:00,161.32,161.32,161.01,161.01,9815.0,156.3092,156.3092,156.0088,156.0088,9815.0
2022-06-01 15:45:00,161.02,161.24,160.95,161.2,11005.0,156.0185,156.2317,155.9507,156.1929,11005.0
2022-06-01 15:50:00,161.23,161.3,160.58,160.63,22983.0,156.222,156.2898,155.5922,155.6406,22983.0
2022-06-01 15:55:00,160.59,160.62,160.24,160.45,48694.0,155.6019,155.6309,155.2628,155.4662,48694.0
2022-06-02 09:30:00,160.51,160.51,159.07,159.92,11814.0,156.0069,156.0069,154.6073,155.4335,11814.0
2022-06-02 09:35:00,159.6,159.83,159.4,159.83,2000.0,155.1224,155.346,154.9281,155.346,2000.0
2022-06-02 09:40:00,159.66,159.66,158.86,158.97,3100.0,155.1808,155.1808,154.4032,154.5101,3100.0
2022-06-02 09:45:00,158.93,159.04,158.21,158.68,4720.0,154.4712,154.5782,153.7714,154.2283,4720.0
2022-06-02 09:50:00,158.47,158.5,158.02,158.5,3693.0,154.0242,154.0533,153.5868,154.0533,3693.0
2022-06-02 09:55:00,158.51,159.01,158.25,159.0,3162.0,154.063,154.549,153.8103,154.5393,3162.0
2022-06-02 10:00:00,158.9,159.03,158.66,159.03,4097.0,154.4421,154.5684,154.2088,154.5684,4097.0
2022-06-02 10:05:00,159.06,159.5,159.06,159.37,4727.0,154.5976,155.0253,154.5976,154.8989,4727.0
2022-06-02 10:10:00,159.37,160.22,159.34,160.16,5549.0,154.8989,155.7251,154.8697,155.6667,5549.0
2022-06-02 10:15:00,160.1,160.23,159.77,159.77,9719.0,155.6084,155.7348,155.2877,155.2877,9719.0
2022-06-02 10:20:00,159.88,159.89,159.19,159.31,6370.0,155.3946,155.4043,154.724,154.8406,6370.0
2022-06-02 10:25:00,159.34,159.76,159.17,159.76,2238.0,154.8697,155.278,154.7045,155.278,2238.0
2022-06-02 10:30:00,159.6,160.07,159.6,159.99,4400.0,155.1224,155.5793,155.1224,155.5015,4400.0
2022-06-02 10:35:00,160.03,160.15,159.92,160.08,2662.0,155.5404,155.657,155.4335,155.589,2662.0
2022-06-02 10:40:00,160.16,160.16,159.92,159.94,2466.0,155.6667,155.6667,155.4335,155.4529,2466.0
2022-06-02 10:45:00,159.89,160.25,159.73,160.15,3610.0,155.4043,155.7542,155.2488,155.657,3610.0
2022-06-02 10:50:00,160.26,160.47,160.23,160.28,2542.0,155.7639,155.968,155.7348,155.7834,2542.0
2022-06-02 10:55:00,160.33,160.64,160.31,160.64,2641.0,155.832,156.1333,155.8125,156.1333,2641.0
2022-06-02 11:00:00,160.57,160.92,160.52,160.92,3287.0,156.0652,156.4054,156.0166,156.4054,3287.0
2022-06-02 11:05:00,160.9,160.96,160.61,160.96,2729.0,156.386,156.4443,156.1041,156.4443,2729.0
2022-06-02 11:10:00,160.96,161.24,160.95,161.08,1995.0,156.4443,156.7164,156.4346,156.5609,1995.0
2022-06-02 11:15:00,161.08,161.18,160.94,161.13,5419.0,156.5609,156.6581,156.4249,156.6095,5419.0
2022-06-02 11:20:00,161.1,161.22,160.93,161.22,7162.0,156.5804,156.697,156.4151,156.697,7162.0
2022-06-02 11:25:00,161.21,161.38,161.09,161.2,5261.0,156.6873,156.8525,156.5706,156.6776,5261.0
2022-06-02 11:30:00,161.17,161.25,161.04,161.17,2200.0,156.6484,156.7262,156.522,156.6484,2200.0
2022-06-02 11:35:00,161.06,161.14,160.97,161.08,6320.0,156.5415,156.6192,156.454,156.5609,6320.0
2022-06-02 11:40:00,161.03,161.64,161.02,161.51,3029.0,156.5123,157.1052,156.5026,156.9789,3029.0
2022-06-02 11:45:00,161.57,162.03,161.57,161.99,3152.0,157.0372,157.4843,157.0372,157.4454,3152.0
2022-06-02 11:50:00,162.05,162.11,161.76,161.86,9408.0,157.5037,157.562,157.2218,157.319,9408.0
2022-06-02 11:55:00,161.78,161.83,161.65,161.69,3455.0,157.2413,157.2899,157.1149,157.1538,3455.0
2022-06-02 12:00:00,161.69,161.74,161.46,161.71,6363.0,157.1538,157.2024,156.9303,157.1733,6363.0
2022-06-02 12:05:00,161.76,161.85,161.68,161.78,3788.0,157.2218,157.3093,157.1441,157.2413,3788.0
2022-06-02 12:10:00,161.92,162.09,161.79,162.09,5649.0,157.3774,157.5426,157.251,157.5426,5649.0
2022-06-02 12:15:00,162.16,162.46,162.16,162.4,3390.0,157.6106,157.9022,157.6106,157.8439,3390.0
2022-06-02 12:20:00,162.36,162.71,162.34,162.66,7738.0,157.805,158.1452,157.7856,158.0966,7738.0
2022-06-02 12:25:00,162.65,162.78,162.62,162.78,10008.0,158.0869,158.2132,158.0577,158.2132,10008.0
2022-06-02 12:30:00,162.79,163.09,162.78,163.07,11264.0,158.223,158.5145,158.2132,158.4951,11264.0
2022-06-02 12:35:00,163.13,163.16,162.86,163.03,12889.0,158.5534,158.5826,158.291,158.4562,12889.0
2022-06-02 12:40:00,163.08,163.14,162.72,162.77,6375.0,158.5048,158.5631,158.1549,158.2035,6375.0
2022-06-02 12:45:00,162.84,162.87,162.59,162.62,6751.0,158.2716,158.3007,158.0286,158.0577,6751.0
2022-06-02 12:50:00,162.65,162.65,162.46,162.62,3838.0,158.0869,158.0869,157.9022,158.0577,3838.0
2022-06-02 12:55:00,162.66,162.68,162.57,162.68,3203.0,158.0966,158.116,158.0091,158.116,3203.0
2022-06-02 13:00:00,162.68,162.82,162.62,162.78,6619.0,158.116,158.2521,158.0577,158.2132,6619.0
2022-06-02 13:05:00,162.76,162.95,162.72,162.95,5421.0,158.1938,158.3785,158.1549,158.3785,5421.0
2022-06-02 13:10:00,162.94,162.94,162.61,162.66,10445.0,158.3687,158.3687,158.048,158.0966,10445.0
2022-06-02 13:15:00,162.64,162.79,162.61,162.75,4936.0,158.0772,158.223,158.048,158.1841,4936.0
2022-06-02 13:20:00,162.74,162.93,162.67,162.86,8173.0,158.1744,158.359,158.1063,158.291,8173.0
2022-06-02 13:25:00,162.88,162.93,162.63,162.85,5532.0,158.3104,158.359,158.0674,158.2813,5532.0
2022-06-02 13:30:00,162.9,162.98,162.88,162.97,4045.0,158.3299,158.4076,158.3104,158.3979,4045.0
2022-06-02 13:35:00,163.04,163.08,163.02,163.08,4981.0,158.4659,158.5048,158.4465,158.5048,4981.0
2022-06-02 13:40:00,163.09,163.21,162.92,163.21,8377.0,158.5145,158.6312,158.3493,158.6312,8377.0
2022-06-02 13:45:00,163.22,163.31,163.14,163.31,3959.0,158.6409,158.7284,158.5631,158.7284,3959.0
2022-06-02 13:50:00,163.35,163.35,163.28,163.33,6249.0,158.7672,158.7672,158.6992,158.7478,6249.0
2022-06-02 13:55:00,163.26,163.26,163.02,163.15,7153.0,158.6798,158.6798,158.4465,158.5729,7153.0
2022-06-02 14:00:00,163.09,163.2,163.01,163.17,4520.0,158.5145,158.6215,158.4368,158.5923,4520.0
2022-06-02 14:05:00,163.19,163.28,163.08,163.2,7215.0,158.6117,158.6992,158.5048,158.6215,7215.0
2022-06-02 14:10:00,163.21,163.22,163.03,163.16,4674.0,158.6312,158.6409,158.4562,158.5826,4674.0
2022-06-02 14:15:00,163.08,163.08,162.95,163.05,4189.0,158.5048,158.5048,158.3785,158.4757,4189.0
2022-06-02 14:20:00,163.07,163.2,163.06,163.19,3784.0,158.4951,158.6215,158.4854,158.6117,3784.0
2022-06-02 14:25:00,163.17,163.28,163.16,163.22,10221.0,158.5923,158.6992,158.5826,158.6409,10221.0
2022-06-02 14:30:00,163.21,163.5,163.19,163.37,6976.0,158.6312,158.913,158.6117,158.7867,6976.0
2022-06-02 14:35:00,163.38,163.44,163.36,163.42,3567.0,158.7964,158.8547,158.777,158.8353,3567.0
2022-06-02 14:40:00,163.41,163.41,163.27,163.29,2741.0,158.8256,158.8256,158.6895,158.7089,2741.0
2022-06-02 14:45:00,163.29,163.4,163.24,163.31,7103.0,158.7089,158.8158,158.6603,158.7284,7103.0
2022-06-02 14:50:00,163.28,163.41,163.2,163.34,5353.0,158.6992,158.8256,158.6215,158.7575,5353.0
2022-06-02 14:55:00,163.33,163.4,163.09,163.1,3136.0,158.7478,158.8158,158.5145,158.5243,3136.0
2022-06-02 15:00:00,163.14,163.43,163.14,163.4,5587.0,158.5631,158.845,158.5631,158.8158,5587.0
2022-06-02 15:05:00,163.35,163.6,163.32,163.55,5306.0,158.7672,159.0102,158.7381,158.9616,5306.0
2022-06-02 15:10:00,163.57,163.67,163.5,163.67,7891.0,158.9811,159.0783,158.913,159.0783,7891.0
2022-06-02 15:15:00,163.65,163.68,163.53,163.53,6829.0,159.0588,159.088,158.9422,158.9422,6829.0
2022-06-02 15:20:00,163.52,163.74,163.51,163.74,7311.0,158.9325,159.1463,158.9228,159.1463,7311.0
2022-06-02 15:25:00,163.7,163.76,163.36,163.4,7426.0,159.1074,159.1657,158.777,158.8158,7426.0
2022-06-02 15:30:00,163.39,163.51,163.34,163.48,9429.0,158.8061,158.9228,158.7575,158.8936,9429.0
2022-06-02 15:35:00,163.51,163.57,163.38,163.41,9752.0,158.9228,158.9811,158.7964,158.8256,9752.0
2022-06-02 15:40:00,163.42,163.56,163.41,163.54,14436.0,158.8353,158.9714,158.8256,158.9519,14436.0
2022-06-02 15:45:00,163.53,163.99,163.53,163.8,22296.0,158.9422,159.3893,158.9422,159.2046,22296.0
2022-06-02 15:50:00,163.82,164.24,163.8,164.19,34659.0,159.2241,159.6323,159.2046,159.5837,34659.0
2022-06-02 15:55:00,164.11,164.5,164.11,164.38,66890.0,159.5059,159.885,159.5059,159.7683,66890.0
2022-06-03 09:30:00,162.51,163.08,162.33,162.65,7728.0,157.9508,158.5048,157.7759,158.0869,7728.0
2022-06-03 09:35:00,162.52,162.97,162.49,162.89,1556.0,157.9605,158.3979,157.9314,158.3201,1556.0
2022-06-03 09:40:00,163.05,163.05,162.51,162.51,1112.0,158.4757,158.4757,157.9508,157.9508,1112.0
2022-06-03 09:45:00,162.63,162.73,162.04,162.15,501.0,158.0674,158.1646,157.494,157.6009,501.0
2022-06-03 09:50:00,161.88,161.88,161.6,161.6,728.0,157.3385,157.3385,157.0663,157.0663,728.0
2022-06-03 09:55:00,161.88,162.33,161.87,162.25,1339.0,157.3385,157.7759,157.3288,157.6981,1339.0
2022-06-03 10:00:00,162.61,163.06,162.58,162.97,1510.0,158.048,158.4854,158.0188,158.3979,1510.0
2022-06-03 10:05:00,162.84,162.91,162.64,162.64,653.0,158.2716,158.3396,158.0772,158.0772,653.0
2022-06-03 10:10:00,162.44,162.56,162.07,162.49,1517.0,157.8828,157.9994,157.5232,157.9314,1517.0
2022-06-03 10:15:00,162.66,162.68,162.44,162.44,2276.0,158.0966,158.116,157.8828,157.8828,2276.0
2022-06-03 10:20:00,162.33,162.33,162.12,162.14,500.0,157.7759,157.7759,157.5718,157.5912,500.0
2022-06-03 10:25:00,162.27,162.59,162.26,162.59,857.0,157.7175,158.0286,157.7078,158.0286,857.0
2022-06-03 10:30:00,162.29,162.89,162.29,162.81,1230.0,157.737,158.3201,157.737,158.2424,1230.0
2022-06-03 10:35:00,162.73,162.74,162.11,162.26,3702.0,158.1646,158.1744,157.562,157.7078,3702.0
2022-06-03 10:40:00,162.19,162.38,162.19,162.36,1581.0,157.6398,157.8245,157.6398,157.805,1581.0
2022-06-03 10:45:00,162.45,162.69,162.36,162.52,1252.0,157.8925,158.1258,157.805,157.9605,1252.0
2022-06-03 10:50:00,162.53,162.74,162.53,162.61,1442.0,157.9702,158.1744,157.9702,158.048,1442.0
2022-06-03 10:55:00,162.52,162.82,162.52,162.66,2623.0,157.9605,158.2521,157.9605,158.0966,2623.0
2022-06-03 11:00:00,162.45,162.58,161.94,162.06,1518.0,157.8925,158.0188,157.3968,157.5134,1518.0
2022-06-03 11:05:00,161.97,162.18,161.85,162.12,3851.0,157.426,157.6301,157.3093,157.5718,3851.0
2022-06-03 11:10:00,162.03,162.08,161.78,161.78,4135.0,157.4843,157.5329,157.2413,157.2413,4135.0
2022-06-03 11:15:00,161.79,161.94,161.79,161.94,1054.0,157.251,157.3968,157.251,157.3968,1054.0
2022-06-03 11:20:00,162.08,162.22,162.03,162.06,2692.0,157.5329,157.6689,157.4843,157.5134,2692.0
2022-06-03 11:25:00,162.05,162.08,161.8,161.97,1944.0,157.5037,157.5329,157.2607,157.426,1944.0
2022-06-03 11:30:00,161.81,162.06,161.77,162.04,2487.0,157.2704,157.5134,157.2316,157.494,2487.0
2022-06-03 11:35:00,162.05,162.2,162.05,162.14,1996.0,157.5037,157.6495,157.5037,157.5912,1996.0
2022-06-03 11:40:00,162.3,162.48,162.26,162.47,1810.0,157.7467,157.9217,157.7078,157.9119,1810.0
2022-06-03 11:45:00,162.47,162.57,162.13,162.32,3640.0,157.9119,158.0091,157.5815,157.7661,3640.0
2022-06-03 11:50:00,162.16,162.32,162.15,162.22,579.0,157.6106,157.7661,157.6009,157.6689,579.0
2022-06-03 11:55:00,162.18,162.51,162.17,162.32,2330.0,157.6301,157.9508,157.6203,157.7661,2330.0
2022-06-03 12:00:00,162.45,162.55,162.35,162.48,1442.0,157.8925,157.9897,157.7953,157.9217,1442.0
2022-06-03 12:05:00,162.5,162.5,162.31,162.31,1600.0,157.9411,157.9411,157.7564,157.7564,1600.0
2022-06-03 12:10:00,162.18,162.31,162.18,162.26,744.0,157.6301,157.7564,157.6301,157.7078,744.0
2022-06-03 12:15:00,162.34,162.41,162.05,162.05,848.0,157.7856,157.8536,157.5037,157.5037,848.0
2022-06-03 12:20:00,161.99,162.38,161.97,162.28,1522.0,157.4454,157.8245,157.426,157.7273,1522.0
2022-06-03 12:25:00,162.21,162.26,162.13,162.23,900.0,157.6592,157.7078,157.5815,157.6787,900.0
2022-06-03 12:30:00,162.24,162.24,162.07,162.07,1541.0,157.6884,157.6884,157.5232,157.5232,1541.0
2022-06-03 12:35:00,162.09,162.09,162.09,162.09,206.0,157.5426,157.5426,157.5426,157.5426,206.0
2022-06-03 12:40:00,162.22,162.23,162.05,162.07,1412.0,157.6689,157.6787,157.5037,157.5232,1412.0
2022-06-03 12:45:00,162.22,162.44,162.22,162.41,1613.0,157.6689,157.8828,157.6689,157.8536,1613.0
2022-06-03 12:50:00,162.33,162.46,162.27,162.46,1879.0,157.7759,157.9022,157.7175,157.9022,1879.0
2022-06-03 12:55:00,162.56,162.58,162.52,162.56,1052.0,157.9994,158.0188,157.9605,157.9994,1052.0
2022-06-03 13:00:00,162.56,163.03,162.56,163.03,1404.0,157.9994,158.4562,157.9994,158.4562,1404.0
2022-06-03 13:05:00,162.99,163.01,162.86,162.87,2355.0,158.4173,158.4368,158.291,158.3007,2355.0
2022-06-03 13:10:00,162.85,162.92,162.7,162.72,2614.0,158.2813,158.3493,158.1355,158.1549,2614.0
2022-06-03 13:15:00,162.7,162.7,162.27,162.28,2975.0,158.1355,158.1355,157.7175,157.7273,2975.0
2022-06-03 13:20:00,162.31,162.49,162.28,162.49,2551.0,157.7564,157.9314,157.7273,157.9314,2551.0
2022-06-03 13:25:00,162.62,162.87,162.6,162.69,2036.0,158.0577,158.3007,158.0383,158.1258,2036.0
2022-06-03 13:30:00,162.66,162.68,162.54,162.62,4015.0,158.0966,158.116,157.98,158.0577,4015.0
2022-06-03 13:35:00,162.64,162.74,162.59,162.73,1720.0,158.0772,158.1744,158.0286,158.1646,1720.0
2022-06-03 13:40:00,162.62,162.65,162.44,162.44,3300.0,158.0577,158.0869,157.8828,157.8828,3300.0
2022-06-03 13:45:00,162.45,162.59,162.36,162.42,3322.0,157.8925,158.0286,157.805,157.8633,3322.0
2022-06-03 13:50:00,162.39,162.66,162.39,162.58,1478.0,157.8342,158.0966,157.8342,158.0188,1478.0
2022-06-03 13:55:00,162.53,162.57,162.46,162.46,1968.0,157.9702,158.0091,157.9022,157.9022,1968.0
2022-06-03 14:00:00,162.36,162.41,162.22,162.41,2472.0,157.805,157.8536,157.6689,157.8536,2472.0
2022-06-03 14:05:00,162.36,162.36,162.2,162.24,1679.0,157.805,157.805,157.6495,157.6884,1679.0
2022-06-03 14:10:00,162.36,162.45,162.35,162.35,940.0,157.805,157.8925,157.7953,157.7953,940.0
2022-06-03 14:15:00,162.39,162.5,162.3,162.46,2618.0,157.8342,157.9411,157.7467,157.9022,2618.0
2022-06-03 14:20:00,162.45,162.45,162.16,162.21,3482.0,157.8925,157.8925,157.6106,157.6592,3482.0
2022-06-03 14:25:00,162.24,162.31,162.08,162.16,9920.0,157.6884,157.7564,157.5329,157.6106,9920.0
2022-06-03 14:30:00,162.17,162.17,162.01,162.05,2428.0,157.6203,157.6203,157.4648,157.5037,2428.0
2022-06-03 14:35:00,162.09,162.13,161.7,161.75,10934.0,157.5426,157.5815,157.1635,157.2121,10934.0
2022-06-03 14:40:00,161.71,161.91,161.69,161.91,1552.0,157.1733,157.3676,157.1538,157.3676,1552.0
2022-06-03 14:45:00,161.92,162.07,161.9,162.07,847.0,157.3774,157.5232,157.3579,157.5232,847.0
2022-06-03 14:50:00,162.17,162.26,162.13,162.16,1375.0,157.6203,157.7078,157.5815,157.6106,1375.0
2022-06-03 14:55:00,162.19,162.52,162.13,162.44,3416.0,157.6398,157.9605,157.5815,157.8828,3416.0
2022-06-03 15:00:00,162.44,162.52,162.31,162.52,4098.0,157.8828,157.9605,157.7564,157.9605,4098.0
2022-06-03 15:05:00,162.47,162.47,162.19,162.19,2502.0,157.9119,157.9119,157.6398,157.6398,2502.0
2022-06-03 15:10:00,162.16,162.24,162.06,162.06,1303.0,157.6106,157.6884,157.5134,157.5134,1303.0
2022-06-03 15:15:00,161.95,162.06,161.91,161.97,1301.0,157.4065,157.5134,157.3676,157.426,1301.0
2022-06-03 15:20:00,162.0,162.08,161.88,161.93,5262.0,157.4551,157.5329,157.3385,157.3871,5262.0
2022-06-03 15:25:00,161.97,162.19,161.97,162.18,2405.0,157.426,157.6398,157.426,157.6301,2405.0
2022-06-03 15:30:00,162.23,162.38,162.11,162.21,5172.0,157.6787,157.8245,157.562,157.6592,5172.0
2022-06-03 15:35:00,162.16,162.41,162.03,162.41,2387.0,157.6106,157.8536,157.4843,157.8536,2387.0
2022-06-03 15:40:00,162.31,162.35,162.17,162.21,9689.0,157.7564,157.7953,157.6203,157.6592,9689.0
2022-06-03 15:45:00,162.19,162.27,162.02,162.04,17976.0,157.6398,157.7175,157.4746,157.494,17976.0
2022-06-03 15:50:00,161.99,162.37,161.81,162.35,7361.0,157.4454,157.8147,157.2704,157.7953,7361.0
2022-06-03 15:55:00,162.41,162.46,162.08,162.21,30442.0,157.8536,157.9022,157.5329,157.6592,30442.0
2022-06-06 09:30:00,163.73,163.73,162.57,163.3,7224.0,159.1366,159.1366,158.0091,158.7186,7224.0
2022-06-06 09:35:00,163.46,163.53,163.01,163.13,1402.0,158.8742,158.9422,158.4368,158.5534,1402.0
2022-06-06 09:40:00,163.36,163.68,163.34,163.34,2802.0,158.777,159.088,158.7575,158.7575,2802.0
2022-06-06 09:45:00,163.05,163.24,162.9,163.0,897.0,158.4757,158.6603,158.3299,158.4271,897.0
2022-06-06 09:50:00,163.31,163.4,163.23,163.38,2229.0,158.7284,158.8158,158.6506,158.7964,2229.0
2022-06-06 09:55:00,163.37,163.56,163.05,163.56,4461.0,158.7867,158.9714,158.4757,158.9714,4461.0
2022-06-06 10:00:00,163.65,164.19,163.63,164.19,3022.0,159.0588,159.5837,159.0394,159.5837,3022.0
2022-06-06 10:05:00,164.19,164.41,164.06,164.06,2002.0,159.5837,159.7975,159.4573,159.4573,2002.0
2022-06-06 10:10:00,164.07,164.16,163.94,163.98,1501.0,159.467,159.5545,159.3407,159.3796,1501.0
2022-06-06 10:15:00,163.97,164.17,163.81,164.17,1660.0,159.3698,159.5642,159.2143,159.5642,1660.0
2022-06-06 10:20:00,164.25,164.45,164.21,164.42,2118.0,159.642,159.8364,159.6031,159.8072,2118.0
2022-06-06 10:25:00,164.39,164.54,164.33,164.48,1507.0,159.7781,159.9239,159.7197,159.8655,1507.0
2022-06-06 10:30:00,164.49,164.79,164.42,164.68,3619.0,159.8753,160.1668,159.8072,160.0599,3619.0
2022-06-06 10:35:00,164.7,164.74,164.58,164.61,2303.0,160.0794,160.1182,159.9627,159.9919,2303.0
2022-06-06 10:40:00,164.65,164.73,164.49,164.56,1176.0,160.0308,160.1085,159.8753,159.9433,1176.0
2022-06-06 10:45:00,164.64,164.82,164.51,164.82,2667.0,160.0211,160.196,159.8947,160.196,2667.0
2022-06-06 10:50:00,164.86,164.86,164.53,164.53,1702.0,160.2349,160.2349,159.9141,159.9141,1702.0
2022-06-06 10:55:00,164.56,164.79,164.25,164.72,2086.0,159.9433,160.1668,159.642,160.0988,2086.0
2022-06-06 11:00:00,164.77,164.87,164.57,164.57,8910.0,160.1474,160.2446,159.953,159.953,8910.0
2022-06-06 11:05:00,164.54,164.54,164.33,164.33,1412.0,159.9239,159.9239,159.7197,159.7197,1412.0
2022-06-06 11:10:00,164.32,164.32,163.93,164.16,2154.0,159.71,159.71,159.331,159.5545,2154.0
2022-06-06 11:15:00,164.18,164.18,163.73,163.73,1903.0,159.574,159.574,159.1366,159.1366,1903.0
2022-06-06 11:20:00,163.57,163.64,163.53,163.64,1362.0,158.9811,159.0491,158.9422,159.0491,1362.0
2022-06-06 11:25:00,163.75,163.84,163.75,163.78,1007.0,159.156,159.2435,159.156,159.1852,1007.0
2022-06-06 11:30:00,163.64,163.97,163.63,163.72,2860.0,159.0491,159.3698,159.0394,159.1269,2860.0
2022-06-06 11:35:00,163.72,163.72,163.48,163.66,1630.0,159.1269,159.1269,158.8936,159.0685,1630.0
2022-06-06 11:40:00,163.65,163.79,163.65,163.79,1080.0,159.0588,159.1949,159.0588,159.1949,1080.0
2022-06-06 11:45:00,163.94,163.97,163.92,163.97,627.0,159.3407,159.3698,159.3213,159.3698,627.0
2022-06-06 11:50:00,163.77,163.86,163.77,163.83,1279.0,159.1755,159.2629,159.1755,159.2338,1279.0
2022-06-06 11:55:00,163.97,164.02,163.89,163.97,2292.0,159.3698,159.4184,159.2921,159.3698,2292.0
2022-06-06 12:00:00,163.94,163.94,163.29,163.38,1890.0,159.3407,159.3407,158.7089,158.7964,1890.0
2022-06-06 12:05:00,163.46,163.5,163.29,163.29,647.0,158.8742,158.913,158.7089,158.7089,647.0
2022-06-06 12:10:00,163.23,163.27,163.04,163.04,1300.0,158.6506,158.6895,158.4659,158.4659,1300.0
2022-06-06 12:15:00,163.03,163.21,163.03,163.2,1523.0,158.4562,158.6312,158.4562,158.6215,1523.0
2022-06-06 12:20:00,163.13,163.13,163.0,163.03,1035.0,158.5534,158.5534,158.4271,158.4562,1035.0
2022-06-06 12:25:00,163.13,163.14,162.87,162.93,1041.0,158.5534,158.5631,158.3007,158.359,1041.0
2022-06-06 12:30:00,162.79,162.96,162.75,162.96,1200.0,158.223,158.3882,158.1841,158.3882,1200.0
2022-06-06 12:35:00,162.91,163.0,162.86,162.98,1239.0,158.3396,158.4271,158.291,158.4076,1239.0
2022-06-06 12:40:00,162.94,163.11,162.94,162.99,1029.0,158.3687,158.534,158.3687,158.4173,1029.0
2022-06-06 12:45:00,162.92,163.11,162.92,163.01,1765.0,158.3493,158.534,158.3493,158.4368,1765.0
2022-06-06 12:50:00,162.93,163.06,162.78,163.06,1480.0,158.359,158.4854,158.2132,158.4854,1480.0
2022-06-06 12:55:00,163.03,163.13,163.02,163.13,1328.0,158.4562,158.5534,158.4465,158.5534,1328.0
2022-06-06 13:00:00,163.02,163.05,162.92,162.92,1320.0,158.4465,158.4757,158.3493,158.3493,1320.0
2022-06-06 13:05:00,162.84,162.97,162.84,162.85,604.0,158.2716,158.3979,158.2716,158.2813,604.0
2022-06-06 13:10:00,162.81,163.13,162.81,163.02,1574.0,158.2424,158.5534,158.2424,158.4465,1574.0
2022-06-06 13:15:00,163.01,163.01,162.69,162.89,3473.0,158.4368,158.4368,158.1258,158.3201,3473.0
2022-06-06 13:20:00,162.81,162.89,162.8,162.8,1809.0,158.2424,158.3201,158.2327,158.2327,1809.0
2022-06-06 13:25:00,162.66,162.72,162.56,162.59,1434.0,158.0966,158.1549,157.9994,158.0286,1434.0
2022-06-06 13:30:00,162.55,162.78,162.54,162.76,1300.0,157.9897,158.2132,157.98,158.1938,1300.0
2022-06-06 13:35:00,162.75,162.95,162.71,162.85,2423.0,158.1841,158.3785,158.1452,158.2813,2423.0
2022-06-06 13:40:00,162.96,163.05,162.94,163.02,3083.0,158.3882,158.4757,158.3687,158.4465,3083.0
2022-06-06 13:45:00,163.01,163.02,162.93,162.93,3091.0,158.4368,158.4465,158.359,158.359,3091.0
2022-06-06 13:50:00,162.97,163.08,162.94,162.97,2288.0,158.3979,158.5048,158.3687,158.3979,2288.0
2022-06-06 13:55:00,163.07,163.19,163.05,163.11,3142.0,158.4951,158.6117,158.4757,158.534,3142.0
2022-06-06 14:00:00,163.11,163.12,162.91,162.92,2895.0,158.534,158.5437,158.3396,158.3493,2895.0
2022-06-06 14:05:00,162.93,162.94,162.72,162.85,6716.0,158.359,158.3687,158.1549,158.2813,6716.0
2022-06-06 14:10:00,162.81,162.81,162.68,162.79,1953.0,158.2424,158.2424,158.116,158.223,1953.0
2022-06-06 14:15:00,162.73,162.73,162.45,162.49,1504.0,158.1646,158.1646,157.8925,157.9314,1504.0
2022-06-06 14:20:00,162.53,162.58,162.24,162.39,1808.0,157.9702,158.0188,157.6884,157.8342,1808.0
2022-06-06 14:25:00,162.33,162.33,162.19,162.29,1511.0,157.7759,157.7759,157.6398,157.737,1511.0
2022-06-06 14:30:00,162.24,162.31,162.24,162.28,500.0,157.6884,157.7564,157.6884,157.7273,500.0
2022-06-06 14:35:00,162.33,162.37,162.21,162.25,1099.0,157.7759,157.8147,157.6592,157.6981,1099.0
2022-06-06 14:40:00,162.25,162.41,162.25,162.38,2312.0,157.6981,157.8536,157.6981,157.8245,2312.0
2022-06-06 14:45:00,162.49,162.73,162.48,162.66,1755.0,157.9314,158.1646,157.9217,158.0966,1755.0
2022-06-06 14:50:00,162.45,162.49,162.22,162.47,4703.0,157.8925,157.9314,157.6689,157.9119,4703.0
2022-06-06 14:55:00,162.39,162.5,162.39,162.5,1323.0,157.8342,157.9411,157.8342,157.9411,1323.0
2022-06-06 15:00:00,162.5,162.51,162.27,162.27,7399.0,157.9411,157.9508,157.7175,157.7175,7399.0
2022-06-06 15:05:00,162.22,162.31,162.08,162.27,845.0,157.6689,157.7564,157.5329,157.7175,845.0
2022-06-06 15:10:00,162.11,162.11,161.95,162.01,3626.0,157.562,157.562,157.4065,157.4648,3626.0
2022-06-06 15:15:00,162.01,162.15,161.95,161.96,3641.0,157.4648,157.6009,157.4065,157.4162,3641.0
2022-06-06 15:20:00,161.84,162.17,161.84,162.09,3110.0,157.2996,157.6203,157.2996,157.5426,3110.0
2022-06-06 15:25:00,162.16,162.21,162.09,162.12,2905.0,157.6106,157.6592,157.5426,157.5718,2905.0
2022-06-06 15:30:00,162.08,162.19,162.0,162.04,7605.0,157.5329,157.6398,157.4551,157.494,7605.0
2022-06-06 15:35:00,162.01,162.12,161.89,161.97,4551.0,157.4648,157.5718,157.3482,157.426,4551.0
2022-06-06 15:40:00,161.96,162.19,161.78,162.12,15587.0,157.4162,157.6398,157.2413,157.5718,15587.0
2022-06-06 15:45:00,162.13,162.19,161.92,162.05,9536.0,157.5815,157.6398,157.3774,157.5037,9536.0
2022-06-06 15:50:00,162.1,162.35,162.05,162.32,22215.0,157.5523,157.7953,157.5037,157.7661,22215.0
2022-06-06 15:55:00,162.29,162.33,161.83,161.99,59363.0,157.737,157.7759,157.2899,157.4454,59363.0
2022-06-07 09:30:00,160.35,161.47,160.28,161.47,5435.0,155.8514,156.94,155.7834,156.94,5435.0
2022-06-07 09:35:00,161.82,161.91,161.44,161.84,3017.0,157.2802,157.3676,156.9108,157.2996,3017.0
2022-06-07 09:40:00,161.85,162.0,161.5,161.82,3828.0,157.3093,157.4551,156.9691,157.2802,3828.0
2022-06-07 09:45:00,161.86,161.86,161.45,161.45,1300.0,157.319,157.319,156.9205,156.9205,1300.0
2022-06-07 09:50:00,161.32,161.54,161.32,161.33,1201.0,156.7942,157.008,156.7942,156.8039,1201.0
2022-06-07 09:55:00,161.52,161.71,161.32,161.49,1428.0,156.9886,157.1733,156.7942,156.9594,1428.0
2022-06-07 10:00:00,161.36,161.75,161.33,161.75,1998.0,156.8331,157.2121,156.8039,157.2121,1998.0
2022-06-07 10:05:00,161.84,161.84,161.54,161.7,1701.0,157.2996,157.2996,157.008,157.1635,1701.0
2022-06-07 10:10:00,161.5,161.57,161.42,161.57,1600.0,156.9691,157.0372,156.8914,157.0372,1600.0
2022-06-07 10:15:00,161.4,161.61,161.4,161.61,908.0,156.8719,157.0761,156.8719,157.0761,908.0
2022-06-07 10:20:00,161.6,161.96,161.6,161.76,2303.0,157.0663,157.4162,157.0663,157.2218,2303.0
2022-06-07 10:25:00,161.84,162.39,161.81,162.39,2877.0,157.2996,157.8342,157.2704,157.8342,2877.0
2022-06-07 10:30:00,162.27,162.59,162.27,162.49,2059.0,157.7175,158.0286,157.7175,157.9314,2059.0
2022-06-07 10:35:00,162.5,162.68,162.5,162.6,912.0,157.9411,158.116,157.9411,158.0383,912.0
2022-06-07 10:40:00,162.6,162.91,162.6,162.63,1227.0,158.0383,158.3396,158.0383,158.0674,1227.0
2022-06-07 10:45:00,162.67,162.9,162.61,162.89,820.0,158.1063,158.3299,158.048,158.3201,820.0
2022-06-07 10:50:00,162.84,162.84,162.79,162.82,702.0,158.2716,158.2716,158.223,158.2521,702.0
2022-06-07 10:55:00,162.75,162.85,162.62,162.67,1100.0,158.1841,158.2813,158.0577,158.1063,1100.0
2022-06-07 11:00:00,162.72,162.77,162.67,162.67,800.0,158.1549,158.2035,158.1063,158.1063,800.0
2022-06-07 11:05:00,162.62,162.72,162.58,162.64,1528.0,158.0577,158.1549,158.0188,158.0772,1528.0
2022-06-07 11:10:00,162.77,162.81,162.72,162.81,1184.0,158.2035,158.2424,158.1549,158.2424,1184.0
2022-06-07 11:15:00,162.83,162.83,162.56,162.56,2011.0,158.2618,158.2618,157.9994,157.9994,2011.0
2022-06-07 11:20:00,162.61,162.61,162.46,162.47,613.0,158.048,158.048,157.9022,157.9119,613.0
2022-06-07 11:25:00,162.33,162.33,162.22,162.22,300.0,157.7759,157.7759,157.6689,157.6689,300.0
2022-06-07 11:30:00,162.0,162.43,161.95,162.22,4697.0,157.4551,157.8731,157.4065,157.6689,4697.0
2022-06-07 11:35:00,162.32,162.36,162.16,162.16,1119.0,157.7661,157.805,157.6106,157.6106,1119.0
2022-06-07 11:40:00,162.27,162.29,162.15,162.15,501.0,157.7175,157.737,157.6009,157.6009,501.0
2022-06-07 11:45:00,162.18,162.25,162.02,162.02,1702.0,157.6301,157.6981,157.4746,157.4746,1702.0
2022-06-07 11:50:00,161.96,162.06,161.87,161.87,1562.0,157.4162,157.5134,157.3288,157.3288,1562.0
2022-06-07 11:55:00,161.9,161.91,161.82,161.82,600.0,157.3579,157.3676,157.2802,157.2802,600.0
2022-06-07 12:00:00,161.84,162.0,161.82,161.85,2194.0,157.2996,157.4551,157.2802,157.3093,2194.0
2022-06-07 12:05:00,161.71,161.83,161.68,161.75,1065.0,157.1733,157.2899,157.1441,157.2121,1065.0
2022-06-07 12:10:00,161.7,161.77,161.68,161.7,517.0,157.1635,157.2316,157.1441,157.1635,517.0
2022-06-07 12:15:00,161.59,161.59,161.47,161.5,810.0,157.0566,157.0566,156.94,156.9691,810.0
2022-06-07 12:20:00,161.52,161.56,161.48,161.52,801.0,156.9886,157.0275,156.9497,156.9886,801.0
2022-06-07 12:25:00,161.56,161.72,161.55,161.68,1303.0,157.0275,157.183,157.0177,157.1441,1303.0
2022-06-07 12:30:00,161.71,161.8,161.68,161.77,2182.0,157.1733,157.2607,157.1441,157.2316,2182.0
2022-06-07 12:35:00,161.79,161.93,161.79,161.91,1650.0,157.251,157.3871,157.251,157.3676,1650.0
2022-06-07 12:40:00,162.02,162.07,161.93,161.93,3623.0,157.4746,157.5232,157.3871,157.3871,3623.0
2022-06-07 12:45:00,161.97,162.04,161.97,161.99,1785.0,157.426,157.494,157.426,157.4454,1785.0
2022-06-07 12:50:00,162.03,162.11,161.92,162.08,6957.0,157.4843,157.562,157.3774,157.5329,6957.0
2022-06-07 12:55:00,162.06,162.06,161.86,161.92,4813.0,157.5134,157.5134,157.319,157.3774,4813.0
2022-06-07 13:00:00,161.93,162.39,161.93,162.28,5394.0,157.3871,157.8342,157.3871,157.7273,5394.0
2022-06-07 13:05:00,162.28,162.46,162.21,162.36,1727.0,157.7273,157.9022,157.6592,157.805,1727.0
2022-06-07 13:10:00,162.38,162.59,162.21,162.59,9055.0,157.8245,158.0286,157.6592,158.0286,9055.0
2022-06-07 13:15:00,162.63,162.76,162.63,162.7,1203.0,158.0674,158.1938,158.0674,158.1355,1203.0
2022-06-07 13:20:00,162.69,162.79,162.68,162.79,609.0,158.1258,158.223,158.116,158.223,609.0
2022-06-07 13:25:00,162.7,162.76,162.66,162.72,4541.0,158.1355,158.1938,158.0966,158.1549,4541.0
2022-06-07 13:30:00,162.78,162.88,162.73,162.73,2001.0,158.2132,158.3104,158.1646,158.1646,2001.0
2022-06-07 13:35:00,162.74,162.74,162.61,162.68,2181.0,158.1744,158.1744,158.048,158.116,2181.0
2022-06-07 13:40:00,162.73,162.75,162.66,162.73,5348.0,158.1646,158.1841,158.0966,158.1646,5348.0
2022-06-07 13:45:00,162.84,162.88,162.76,162.8,1601.0,158.2716,158.3104,158.1938,158.2327,1601.0
2022-06-07 13:50:00,162.83,162.91,162.77,162.77,873.0,158.2618,158.3396,158.2035,158.2035,873.0
2022-06-07 13:55:00,162.76,162.8,162.61,162.61,912.0,158.1938,158.2327,158.048,158.048,912.0
2022-06-07 14:00:00,162.6,162.86,162.6,162.86,1780.0,158.0383,158.291,158.0383,158.291,1780.0
2022-06-07 14:05:00,162.84,163.18,162.82,163.11,2553.0,158.2716,158.602,158.2521,158.534,2553.0
2022-06-07 14:10:00,163.2,163.28,163.15,163.22,3288.0,158.6215,158.6992,158.5729,158.6409,3288.0
2022-06-07 14:15:00,163.26,163.29,163.14,163.15,1597.0,158.6798,158.7089,158.5631,158.5729,1597.0
2022-06-07 14:20:00,163.14,163.27,163.09,163.13,3964.0,158.5631,158.6895,158.5145,158.5534,3964.0
2022-06-07 14:25:00,163.13,163.16,163.09,163.12,1259.0,158.5534,158.5826,158.5145,158.5437,1259.0
2022-06-07 14:30:00,163.13,163.42,163.11,163.4,3496.0,158.5534,158.8353,158.534,158.8158,3496.0
2022-06-07 14:35:00,163.33,163.46,163.27,163.46,1911.0,158.7478,158.8742,158.6895,158.8742,1911.0
2022-06-07 14:40:00,163.38,163.38,163.02,163.02,400.0,158.7964,158.7964,158.4465,158.4465,400.0
2022-06-07 14:45:00,163.03,163.13,162.86,162.86,1502.0,158.4562,158.5534,158.291,158.291,1502.0
2022-06-07 14:50:00,162.86,163.09,162.84,163.02,3033.0,158.291,158.5145,158.2716,158.4465,3033.0
2022-06-07 14:55:00,162.99,163.16,162.98,163.16,1341.0,158.4173,158.5826,158.4076,158.5826,1341.0
2022-06-07 15:00:00,163.22,163.33,163.22,163.27,1500.0,158.6409,158.7478,158.6409,158.6895,1500.0
2022-06-07 15:05:00,163.22,163.24,163.01,163.01,6682.0,158.6409,158.6603,158.4368,158.4368,6682.0
2022-06-07 15:10:00,162.98,163.03,162.75,162.75,4730.0,158.4076,158.4562,158.1841,158.1841,4730.0
2022-06-07 15:15:00,162.81,162.86,162.7,162.86,2865.0,158.2424,158.291,158.1355,158.291,2865.0
2022-06-07 15:20:00,162.94,162.96,162.85,162.91,2987.0,158.3687,158.3882,158.2813,158.3396,2987.0
2022-06-07 15:25:00,162.9,163.07,162.9,163.03,1620.0,158.3299,158.4951,158.3299,158.4562,1620.0
2022-06-07 15:30:00,163.07,163.15,162.86,163.12,9524.0,158.4951,158.5729,158.291,158.5437,9524.0
2022-06-07 15:35:00,163.11,163.4,163.11,163.4,3714.0,158.534,158.8158,158.534,158.8158,3714.0
2022-06-07 15:40:00,163.44,163.44,163.24,163.35,10043.0,158.8547,158.8547,158.6603,158.7672,10043.0
2022-06-07 15:45:00,163.33,163.69,162.26,163.68,41296.0,158.7478,159.0977,157.7078,159.088,41296.0
2022-06-07 15:50:00,163.65,163.81,163.38,163.39,25530.0,159.0588,159.2143,158.7964,158.8061,25530.0
2022-06-07 15:55:00,163.41,163.65,163.26,163.57,48480.0,158.8256,159.0588,158.6798,158.9811,48480.0
2022-06-08 09:30:00,162.57,162.72,161.62,161.63,8543.0,158.0091,158.1549,157.0858,157.0955,8543.0
2022-06-08 09:35:00,162.16,163.16,162.16,163.01,2195.0,157.6106,158.5826,157.6106,158.4368,2195.0
2022-06-08 09:40:00,162.89,162.89,162.65,162.65,306.0,158.3201,158.3201,158.0869,158.0869,306.0
2022-06-08 09:45:00,162.72,163.06,162.65,163.03,1834.0,158.1549,158.4854,158.0869,158.4562,1834.0
2022-06-08 09:50:00,163.08,163.43,163.02,163.33,1812.0,158.5048,158.845,158.4465,158.7478,1812.0
2022-06-08 09:55:00,163.1,163.24,163.1,163.22,2002.0,158.5243,158.6603,158.5243,158.6409,2002.0
2022-06-08 10:00:00,163.27,163.29,162.78,162.78,2759.0,158.6895,158.7089,158.2132,158.2132,2759.0
2022-06-08 10:05:00,162.72,162.72,162.36,162.37,710.0,158.1549,158.1549,157.805,157.8147,710.0
2022-06-08 10:10:00,162.13,162.21,161.93,161.93,2026.0,157.5815,157.6592,157.3871,157.3871,2026.0
2022-06-08 10:15:00,161.8,162.07,161.78,162.07,1939.0,157.2607,157.5232,157.2413,157.5232,1939.0
2022-06-08 10:20:00,162.19,162.41,162.17,162.35,2761.0,157.6398,157.8536,157.6203,157.7953,2761.0
2022-06-08 10:25:00,162.34,162.4,162.19,162.22,3747.0,157.7856,157.8439,157.6398,157.6689,3747.0
2022-06-08 10:30:00,162.14,162.42,162.09,162.4,1803.0,157.5912,157.8633,157.5426,157.8439,1803.0
2022-06-08 10:35:00,162.37,162.47,162.28,162.37,1684.0,157.8147,157.9119,157.7273,157.8147,1684.0
2022-06-08 10:40:00,162.34,162.41,162.11,162.19,1200.0,157.7856,157.8536,157.562,157.6398,1200.0
2022-06-08 10:45:00,162.27,162.41,162.25,162.41,1496.0,157.7175,157.8536,157.6981,157.8536,1496.0
2022-06-08 10:50:00,162.46,162.48,162.31,162.4,2823.0,157.9022,157.9217,157.7564,157.8439,2823.0
2022-06-08 10:55:00,162.37,162.41,161.99,162.13,2496.0,157.8147,157.8536,157.4454,157.5815,2496.0
2022-06-08 11:00:00,162.21,162.23,162.07,162.22,2072.0,157.6592,157.6787,157.5232,157.6689,2072.0
2022-06-08 11:05:00,162.19,162.3,162.19,162.22,1570.0,157.6398,157.7467,157.6398,157.6689,1570.0
2022-06-08 11:10:00,162.2,162.33,162.13,162.32,1220.0,157.6495,157.7759,157.5815,157.7661,1220.0
2022-06-08 11:15:00,162.35,162.64,162.32,162.6,2047.0,157.7953,158.0772,157.7661,158.0383,2047.0
2022-06-08 11:20:00,162.6,162.6,162.34,162.35,2201.0,158.0383,158.0383,157.7856,157.7953,2201.0
2022-06-08 11:25:00,162.38,162.49,162.32,162.44,1701.0,157.8245,157.9314,157.7661,157.8828,1701.0
2022-06-08 11:30:00,162.49,162.61,162.45,162.54,3128.0,157.9314,158.048,157.8925,157.98,3128.0
2022-06-08 11:35:00,162.46,162.56,162.42,162.46,1857.0,157.9022,157.9994,157.8633,157.9022,1857.0
2022-06-08 11:40:00,162.54,162.76,162.51,162.55,3017.0,157.98,158.1938,157.9508,157.9897,3017.0
2022-06-08 11:45:00,162.51,162.65,162.51,162.61,911.0,157.9508,158.0869,157.9508,158.048,911.0
2022-06-08 11:50:00,162.65,162.69,162.58,162.6,2009.0,158.0869,158.1258,158.0188,158.0383,2009.0
2022-06-08 11:55:00,162.62,162.77,162.61,162.75,2000.0,158.0577,158.2035,158.048,158.1841,2000.0
2022-06-08 12:00:00,162.72,162.97,162.72,162.81,1403.0,158.1549,158.3979,158.1549,158.2424,1403.0
2022-06-08 12:05:00,162.82,162.82,162.64,162.73,1602.0,158.2521,158.2521,158.0772,158.1646,1602.0
2022-06-08 12:10:00,162.79,162.94,162.77,162.87,1253.0,158.223,158.3687,158.2035,158.3007,1253.0
2022-06-08 12:15:00,162.85,162.92,162.79,162.89,2148.0,158.2813,158.3493,158.223,158.3201,2148.0
2022-06-08 12:20:00,162.88,162.88,162.4,162.4,1978.0,158.3104,158.3104,157.8439,157.8439,1978.0
2022-06-08 12:25:00,162.33,162.34,162.14,162.29,1840.0,157.7759,157.7856,157.5912,157.737,1840.0
2022-06-08 12:30:00,162.25,162.25,161.98,162.03,1223.0,157.6981,157.6981,157.4357,157.4843,1223.0
2022-06-08 12:35:00,161.96,161.99,161.67,161.69,1901.0,157.4162,157.4454,157.1344,157.1538,1901.0
2022-06-08 12:40:00,161.66,161.76,161.41,161.49,1843.0,157.1247,157.2218,156.8817,156.9594,1843.0
2022-06-08 12:45:00,161.25,161.58,161.25,161.58,913.0,156.7262,157.0469,156.7262,157.0469,913.0
2022-06-08 12:50:00,161.57,161.69,161.57,161.69,1033.0,157.0372,157.1538,157.0372,157.1538,1033.0
2022-06-08 12:55:00,161.6,161.66,161.53,161.66,1287.0,157.0663,157.1247,156.9983,157.1247,1287.0
2022-06-08 13:00:00,161.62,161.62,161.35,161.47,1762.0,157.0858,157.0858,156.8234,156.94,1762.0
2022-06-08 13:05:00,161.53,161.7,161.51,161.7,901.0,156.9983,157.1635,156.9789,157.1635,901.0
2022-06-08 13:10:00,161.63,161.63,161.31,161.49,1886.0,157.0955,157.0955,156.7845,156.9594,1886.0
2022-06-08 13:15:00,161.47,161.82,161.46,161.73,900.0,156.94,157.2802,156.9303,157.1927,900.0
2022-06-08 13:20:00,161.71,161.71,161.63,161.64,1101.0,157.1733,157.1733,157.0955,157.1052,1101.0
2022-06-08 13:25:00,161.61,161.61,161.52,161.52,1406.0,157.0761,157.0761,156.9886,156.9886,1406.0
2022-06-08 13:30:00,161.44,161.53,161.27,161.28,1000.0,156.9108,156.9983,156.7456,156.7553,1000.0
2022-06-08 13:35:00,161.26,161.27,161.12,161.13,1741.0,156.7359,156.7456,156.5998,156.6095,1741.0
2022-06-08 13:40:00,161.1,161.5,161.08,161.5,1102.0,156.5804,156.9691,156.5609,156.9691,1102.0
2022-06-08 13:45:00,161.44,161.62,161.4,161.53,2901.0,156.9108,157.0858,156.8719,156.9983,2901.0
2022-06-08 13:50:00,161.54,161.58,161.44,161.5,1147.0,157.008,157.0469,156.9108,156.9691,1147.0
2022-06-08 13:55:00,161.53,161.68,161.48,161.48,2922.0,156.9983,157.1441,156.9497,156.9497,2922.0
2022-06-08 14:00:00,161.58,161.58,161.48,161.48,600.0,157.0469,157.0469,156.9497,156.9497,600.0
2022-06-08 14:05:00,161.51,161.59,161.4,161.41,1723.0,156.9789,157.0566,156.8719,156.8817,1723.0
2022-06-08 14:10:00,161.36,161.39,161.2,161.32,690.0,156.8331,156.8622,156.6776,156.7942,690.0
2022-06-08 14:15:00,161.37,161.38,161.23,161.27,1125.0,156.8428,156.8525,156.7067,156.7456,1125.0
2022-06-08 14:20:00,161.23,161.34,161.11,161.31,1273.0,156.7067,156.8136,156.5901,156.7845,1273.0
2022-06-08 14:25:00,161.32,161.32,161.06,161.07,1136.0,156.7942,156.7942,156.5415,156.5512,1136.0
2022-06-08 14:30:00,161.28,161.28,161.08,161.08,1278.0,156.7553,156.7553,156.5609,156.5609,1278.0
2022-06-08 14:35:00,161.03,161.14,160.95,160.95,1241.0,156.5123,156.6192,156.4346,156.4346,1241.0
2022-06-08 14:40:00,160.98,161.17,160.97,161.07,903.0,156.4637,156.6484,156.454,156.5512,903.0
2022-06-08 14:45:00,161.24,161.24,161.15,161.19,1014.0,156.7164,156.7164,156.629,156.6678,1014.0
2022-06-08 14:50:00,161.19,161.21,161.1,161.12,2669.0,156.6678,156.6873,156.5804,156.5998,2669.0
2022-06-08 14:55:00,161.2,161.27,161.13,161.27,1561.0,156.6776,156.7456,156.6095,156.7456,1561.0
2022-06-08 15:00:00,161.26,161.26,161.12,161.12,1090.0,156.7359,156.7359,156.5998,156.5998,1090.0
2022-06-08 15:05:00,161.03,161.03,160.84,160.93,2081.0,156.5123,156.5123,156.3277,156.4151,2081.0
2022-06-08 15:10:00,160.93,161.19,160.92,161.17,1229.0,156.4151,156.6678,156.4054,156.6484,1229.0
2022-06-08 15:15:00,161.24,161.28,161.16,161.21,928.0,156.7164,156.7553,156.6387,156.6873,928.0
2022-06-08 15:20:00,161.24,161.48,161.24,161.46,1012.0,156.7164,156.9497,156.7164,156.9303,1012.0
2022-06-08 15:25:00,161.49,161.61,161.49,161.5,1545.0,156.9594,157.0761,156.9594,156.9691,1545.0
2022-06-08 15:30:00,161.61,161.75,161.58,161.72,3718.0,157.0761,157.2121,157.0469,157.183,3718.0
2022-06-08 15:35:00,161.72,161.78,161.59,161.59,2120.0,157.183,157.2413,157.0566,157.0566,2120.0
2022-06-08 15:40:00,161.62,161.71,161.4,161.48,4307.0,157.0858,157.1733,156.8719,156.9497,4307.0
2022-06-08 15:45:00,161.43,161.44,161.1,161.11,6143.0,156.9011,156.9108,156.5804,156.5901,6143.0
2022-06-08 15:50:00,161.16,161.49,161.14,161.34,18842.0,156.6387,156.9594,156.6192,156.8136,18842.0
2022-06-08 15:55:00,161.37,161.45,161.06,161.15,35817.0,156.8428,156.9205,156.5415,156.629,35817.0
2022-06-09 09:30:00,161.02,161.2,160.8,161.2,5078.0,156.5026,156.6776,156.2888,156.6776,5078.0
2022-06-09 09:35:00,160.91,161.34,160.91,161.03,909.0,156.3957,156.8136,156.3957,156.5123,909.0
2022-06-09 09:40:00,160.49,160.49,160.3,160.37,400.0,155.9875,155.9875,155.8028,155.8708,400.0
2022-06-09 09:45:00,160.16,160.86,160.13,160.51,2607.0,155.6667,156.3471,155.6376,156.0069,2607.0
2022-06-09 09:50:00,160.83,161.09,160.82,161.01,1102.0,156.3179,156.5706,156.3082,156.4929,1102.0
2022-06-09 09:55:00,161.31,161.41,161.15,161.17,2700.0,156.7845,156.8817,156.629,156.6484,2700.0
2022-06-09 10:00:00,161.21,161.21,160.77,160.77,1080.0,156.6873,156.6873,156.2596,156.2596,1080.0
2022-06-09 10:05:00,160.79,160.79,160.44,160.64,1799.0,156.2791,156.2791,155.9389,156.1333,1799.0
2022-06-09 10:10:00,160.15,160.15,160.06,160.06,800.0,155.657,155.657,155.5695,155.5695,800.0
2022-06-09 10:15:00,160.25,160.6,160.16,160.16,2926.0,155.7542,156.0944,155.6667,155.6667,2926.0
2022-06-09 10:20:00,160.18,160.2,160.06,160.2,1113.0,155.6862,155.7056,155.5695,155.7056,1113.0
2022-06-09 10:25:00,160.31,160.31,160.07,160.29,600.0,155.8125,155.8125,155.5793,155.7931,600.0
2022-06-09 10:30:00,160.57,160.58,160.27,160.32,2217.0,156.0652,156.075,155.7737,155.8222,2217.0
2022-06-09 10:35:00,160.37,160.43,160.25,160.31,1701.0,155.8708,155.9292,155.7542,155.8125,1701.0
2022-06-09 10:40:00,160.28,160.28,159.63,159.79,2238.0,155.7834,155.7834,155.1516,155.3071,2238.0
2022-06-09 10:45:00,159.79,160.06,159.75,159.82,1951.0,155.3071,155.5695,155.2682,155.3363,1951.0
2022-06-09 10:50:00,159.77,159.82,159.55,159.55,1812.0,155.2877,155.3363,155.0739,155.0739,1812.0
2022-06-09 10:55:00,159.51,159.93,159.51,159.89,2241.0,155.035,155.4432,155.035,155.4043,2241.0
2022-06-09 11:00:00,159.99,159.99,159.6,159.6,1000.0,155.5015,155.5015,155.1224,155.1224,1000.0
2022-06-09 11:05:00,159.68,159.72,159.46,159.72,3917.0,155.2002,155.2391,154.9864,155.2391,3917.0
2022-06-09 11:10:00,159.68,159.91,159.68,159.91,1392.0,155.2002,155.4238,155.2002,155.4238,1392.0
2022-06-09 11:15:00,160.05,160.06,159.89,159.92,1618.0,155.5598,155.5695,155.4043,155.4335,1618.0
2022-06-09 11:20:00,160.16,160.17,160.01,160.07,685.0,155.6667,155.6765,155.5209,155.5793,685.0
2022-06-09 11:25:00,160.06,160.06,159.63,159.63,1091.0,155.5695,155.5695,155.1516,155.1516,1091.0
2022-06-09 11:30:00,159.77,159.93,159.77,159.83,2509.0,155.2877,155.4432,155.2877,155.346,2509.0
2022-06-09 11:35:00,159.83,160.04,159.66,160.04,3048.0,155.346,155.5501,155.1808,155.5501,3048.0
2022-06-09 11:40:00,160.09,160.35,160.09,160.35,634.0,155.5987,155.8514,155.5987,155.8514,634.0
2022-06-09 11:45:00,160.17,160.32,160.17,160.32,200.0,155.6765,155.8222,155.6765,155.8222,200.0
2022-06-09 11:50:00,159.83,160.05,159.8,159.81,2853.0,155.346,155.5598,155.3168,155.3266,2853.0
2022-06-09 11:55:00,159.86,160.18,159.86,160.18,3994.0,155.3752,155.6862,155.3752,155.6862,3994.0
2022-06-09 12:00:00,160.27,160.35,160.2,160.34,1245.0,155.7737,155.8514,155.7056,155.8417,1245.0
2022-06-09 12:05:00,160.28,160.31,160.14,160.15,1983.0,155.7834,155.8125,155.6473,155.657,1983.0
2022-06-09 12:10:00,160.36,160.36,160.02,160.07,920.0,155.8611,155.8611,155.5307,155.5793,920.0
2022-06-09 12:15:00,160.11,160.16,160.11,160.14,805.0,155.6181,155.6667,155.6181,155.6473,805.0
2022-06-09 12:20:00,160.29,160.38,160.23,160.31,1239.0,155.7931,155.8806,155.7348,155.8125,1239.0
2022-06-09 12:25:00,160.41,160.49,160.38,160.44,1745.0,155.9097,155.9875,155.8806,155.9389,1745.0
2022-06-09 12:30:00,160.46,160.46,160.36,160.41,806.0,155.9583,155.9583,155.8611,155.9097,806.0
2022-06-09 12:35:00,160.43,160.52,160.4,160.44,1261.0,155.9292,156.0166,155.9,155.9389,1261.0
2022-06-09 12:40:00,160.48,160.65,160.48,160.63,2375.0,155.9778,156.143,155.9778,156.1236,2375.0
2022-06-09 12:45:00,160.52,160.52,160.46,160.46,1000.0,156.0166,156.0166,155.9583,155.9583,1000.0
2022-06-09 12:50:00,160.43,160.46,160.25,160.38,2402.0,155.9292,155.9583,155.7542,155.8806,2402.0
2022-06-09 12:55:00,160.39,160.66,160.34,160.65,2650.0,155.8903,156.1527,155.8417,156.143,2650.0
2022-06-09 13:00:00,160.77,160.79,160.63,160.77,3265.0,156.2596,156.2791,156.1236,156.2596,3265.0
2022-06-09 13:05:00,160.78,160.91,160.71,160.72,3360.0,156.2693,156.3957,156.2013,156.211,3360.0
2022-06-09 13:10:00,160.73,160.78,160.59,160.68,3000.0,156.2207,156.2693,156.0847,156.1721,3000.0
2022-06-09 13:15:00,160.76,160.77,160.57,160.67,2232.0,156.2499,156.2596,156.0652,156.1624,2232.0
2022-06-09 13:20:00,160.69,160.69,160.54,160.61,1924.0,156.1819,156.1819,156.0361,156.1041,1924.0
2022-06-09 13:25:00,160.51,160.51,160.16,160.21,991.0,156.0069,156.0069,155.6667,155.7153,991.0
2022-06-09 13:30:00,160.13,160.26,160.13,160.2,1284.0,155.6376,155.7639,155.6376,155.7056,1284.0
2022-06-09 13:35:00,160.12,160.32,160.12,160.22,1855.0,155.6279,155.8222,155.6279,155.7251,1855.0
2022-06-09 13:40:00,160.24,160.24,160.04,160.08,444.0,155.7445,155.7445,155.5501,155.589,444.0
2022-06-09 13:45:00,160.04,160.34,160.04,160.21,1206.0,155.5501,155.8417,155.5501,155.7153,1206.0
2022-06-09 13:50:00,160.3,160.42,160.26,160.27,900.0,155.8028,155.9194,155.7639,155.7737,900.0
2022-06-09 13:55:00,160.29,160.41,160.29,160.41,1200.0,155.7931,155.9097,155.7931,155.9097,1200.0
2022-06-09 14:00:00,160.44,160.44,160.21,160.21,1118.0,155.9389,155.9389,155.7153,155.7153,1118.0
2022-06-09 14:05:00,159.97,160.18,159.97,160.1,1459.0,155.4821,155.6862,155.4821,155.6084,1459.0
2022-06-09 14:10:00,159.95,160.1,159.95,160.08,1080.0,155.4626,155.6084,155.4626,155.589,1080.0
2022-06-09 14:15:00,159.98,160.11,159.98,160.11,633.0,155.4918,155.6181,155.4918,155.6181,633.0
2022-06-09 14:20:00,160.14,160.21,159.89,159.89,3437.0,155.6473,155.7153,155.4043,155.4043,3437.0
2022-06-09 14:25:00,159.96,159.99,159.92,159.94,907.0,155.4723,155.5015,155.4335,155.4529,907.0
2022-06-09 14:30:00,159.83,159.84,159.63,159.63,1000.0,155.346,155.3557,155.1516,155.1516,1000.0
2022-06-09 14:35:00,159.63,159.67,159.44,159.47,1923.0,155.1516,155.1905,154.9669,154.9961,1923.0
2022-06-09 14:40:00,159.36,159.39,159.31,159.32,2144.0,154.8892,154.9183,154.8406,154.8503,2144.0
2022-06-09 14:45:00,159.28,159.42,159.28,159.36,2322.0,154.8114,154.9475,154.8114,154.8892,2322.0
2022-06-09 14:50:00,159.4,159.44,159.33,159.38,1966.0,154.9281,154.9669,154.86,154.9086,1966.0
2022-06-09 14:55:00,159.36,159.45,159.13,159.13,1830.0,154.8892,154.9767,154.6656,154.6656,1830.0
2022-06-09 15:00:00,159.09,159.12,158.68,158.7,2577.0,154.6268,154.6559,154.2283,154.2477,2577.0
2022-06-09 15:05:00,158.66,158.7,158.48,158.5,3798.0,154.2088,154.2477,154.0339,154.0533,3798.0
2022-06-09 15:10:00,158.54,158.54,158.43,158.5,2145.0,154.0922,154.0922,153.9853,154.0533,2145.0
2022-06-09 15:15:00,158.46,158.69,158.4,158.66,3930.0,154.0144,154.238,153.9561,154.2088,3930.0
2022-06-09 15:20:00,158.69,158.72,158.45,158.58,1713.0,154.238,154.2671,154.0047,154.1311,1713.0
2022-06-09 15:25:00,158.6,158.63,158.2,158.21,4928.0,154.1505,154.1797,153.7617,153.7714,4928.0
2022-06-09 15:30:00,158.16,158.16,157.9,157.97,4287.0,153.7228,153.7228,153.4701,153.5382,4287.0
2022-06-09 15:35:00,157.97,158.11,157.93,157.95,5916.0,153.5382,153.6743,153.4993,153.5187,5916.0
2022-06-09 15:40:00,157.96,157.96,157.61,157.69,5428.0,153.5285,153.5285,153.1883,153.266,5428.0
2022-06-09 15:45:00,157.67,157.74,157.14,157.34,16118.0,153.2466,153.3146,152.7315,152.9259,16118.0
2022-06-09 15:50:00,157.3,157.68,157.22,157.34,21544.0,152.887,153.2563,152.8092,152.9259,21544.0
2022-06-09 15:55:00,157.38,157.38,156.81,156.95,44713.0,152.9647,152.9647,152.4107,152.5468,44713.0
2022-06-10 09:30:00,154.31,154.61,153.2,153.31,11435.0,149.9809,150.2724,148.902,149.0089,11435.0
2022-06-10 09:35:00,153.25,153.81,153.1,153.81,4030.0,148.9506,149.4949,148.8048,149.4949,4030.0
2022-06-10 09:40:00,153.93,154.07,153.6,153.75,1875.0,149.6115,149.7476,149.2908,149.4366,1875.0
2022-06-10 09:45:00,154.11,154.49,153.76,154.39,1995.0,149.7865,150.1558,149.4463,150.0586,1995.0
2022-06-10 09:50:00,154.03,154.56,154.02,154.25,1102.0,149.7087,150.2238,149.699,149.9225,1102.0
2022-06-10 09:55:00,154.09,154.29,153.91,154.28,2582.0,149.767,149.9614,149.5921,149.9517,2582.0
2022-06-10 10:00:00,154.29,154.33,153.48,153.64,2428.0,149.9614,150.0003,149.1741,149.3297,2428.0
2022-06-10 10:05:00,153.6,153.68,153.49,153.57,1302.0,149.2908,149.3685,149.1839,149.2616,1302.0
2022-06-10 10:10:00,153.53,153.64,153.31,153.56,3157.0,149.2227,149.3297,149.0089,149.2519,3157.0
2022-06-10 10:15:00,153.51,153.51,153.29,153.41,1701.0,149.2033,149.2033,148.9895,149.1061,1701.0
2022-06-10 10:20:00,153.4,153.5,153.28,153.28,3016.0,149.0964,149.1936,148.9798,148.9798,3016.0
2022-06-10 10:25:00,153.21,153.56,153.21,153.33,3040.0,148.9117,149.2519,148.9117,149.0284,3040.0
2022-06-10 10:30:00,153.37,153.74,153.32,153.59,6530.0,149.0672,149.4268,149.0186,149.2811,6530.0
2022-06-10 10:35:00,153.67,154.14,153.67,154.11,6403.0,149.3588,149.8156,149.3588,149.7865,6403.0
2022-06-10 10:40:00,154.0,154.34,154.0,154.3,2043.0,149.6796,150.01,149.6796,149.9711,2043.0
2022-06-10 10:45:00,154.3,154.3,153.99,154.12,3287.0,149.9711,149.9711,149.6698,149.7962,3287.0
2022-06-10 10:50:00,154.09,154.2,153.93,154.19,3203.0,149.767,149.8739,149.6115,149.8642,3203.0
2022-06-10 10:55:00,154.2,154.2,153.68,153.68,3501.0,149.8739,149.8739,149.3685,149.3685,3501.0
2022-06-10 11:00:00,153.63,153.67,153.35,153.49,2451.0,149.3199,149.3588,149.0478,149.1839,2451.0
2022-06-10 11:05:00,153.41,153.66,153.33,153.66,2186.0,149.1061,149.3491,149.0284,149.3491,2186.0
2022-06-10 11:10:00,153.59,153.74,153.48,153.59,2733.0,149.2811,149.4268,149.1741,149.2811,2733.0
2022-06-10 11:15:00,153.55,153.79,153.42,153.79,3246.0,149.2422,149.4754,149.1158,149.4754,3246.0
2022-06-10 11:20:00,153.87,153.9,153.34,153.34,2916.0,149.5532,149.5824,149.0381,149.0381,2916.0
2022-06-10 11:25:00,153.25,153.48,153.18,153.42,1977.0,148.9506,149.1741,148.8826,149.1158,1977.0
2022-06-10 11:30:00,153.25,153.36,153.2,153.36,1920.0,148.9506,149.0575,148.902,149.0575,1920.0
2022-06-10 11:35:00,153.3,153.39,153.23,153.23,901.0,148.9992,149.0867,148.9312,148.9312,901.0
2022-06-10 11:40:00,153.25,153.66,153.19,153.66,3219.0,148.9506,149.3491,148.8923,149.3491,3219.0
2022-06-10 11:45:00,153.69,153.75,153.52,153.52,2511.0,149.3783,149.4366,149.213,149.213,2511.0
2022-06-10 11:50:00,153.53,153.67,153.48,153.62,1524.0,149.2227,149.3588,149.1741,149.3102,1524.0
2022-06-10 11:55:00,153.55,153.82,153.55,153.81,2010.0,149.2422,149.5046,149.2422,149.4949,2010.0
2022-06-10 12:00:00,153.87,153.9,153.75,153.86,1600.0,149.5532,149.5824,149.4366,149.5435,1600.0
2022-06-10 12:05:00,153.98,154.19,153.93,154.13,4734.0,149.6601,149.8642,149.6115,149.8059,4734.0
2022-06-10 12:10:00,154.29,154.32,153.77,153.77,2755.0,149.9614,149.9906,149.456,149.456,2755.0
2022-06-10 12:15:00,153.71,153.74,153.57,153.58,3038.0,149.3977,149.4268,149.2616,149.2713,3038.0
2022-06-10 12:20:00,153.61,153.82,153.54,153.54,2108.0,149.3005,149.5046,149.2325,149.2325,2108.0
2022-06-10 12:25:00,153.49,153.53,153.43,153.51,1700.0,149.1839,149.2227,149.1255,149.2033,1700.0
2022-06-10 12:30:00,153.5,153.7,153.5,153.61,3145.0,149.1936,149.388,149.1936,149.3005,3145.0
2022-06-10 12:35:00,153.61,153.72,153.53,153.67,3193.0,149.3005,149.4074,149.2227,149.3588,3193.0
2022-06-10 12:40:00,153.62,153.72,153.6,153.71,1825.0,149.3102,149.4074,149.2908,149.3977,1825.0
2022-06-10 12:45:00,153.65,153.65,153.41,153.44,1614.0,149.3394,149.3394,149.1061,149.1353,1614.0
2022-06-10 12:50:00,153.34,153.43,153.16,153.19,3110.0,149.0381,149.1255,148.8631,148.8923,3110.0
2022-06-10 12:55:00,153.16,153.41,153.14,153.38,3046.0,148.8631,149.1061,148.8437,149.0769,3046.0
2022-06-10 13:00:00,153.4,153.4,153.07,153.2,3137.0,149.0964,149.0964,148.7756,148.902,3137.0
2022-06-10 13:05:00,153.24,153.53,153.06,153.53,2801.0,148.9409,149.2227,148.7659,149.2227,2801.0
2022-06-10 13:10:00,153.52,153.58,153.22,153.29,5362.0,149.213,149.2713,148.9214,148.9895,5362.0
2022-06-10 13:15:00,153.28,153.61,153.26,153.61,2533.0,148.9798,149.3005,148.9603,149.3005,2533.0
2022-06-10 13:20:00,153.62,153.67,153.49,153.56,4078.0,149.3102,149.3588,149.1839,149.2519,4078.0
2022-06-10 13:25:00,153.51,153.8,153.51,153.8,1800.0,149.2033,149.4852,149.2033,149.4852,1800.0
2022-06-10 13:30:00,153.79,153.8,153.49,153.74,3832.0,149.4754,149.4852,149.1839,149.4268,3832.0
2022-06-10 13:35:00,153.76,154.17,153.76,154.17,4031.0,149.4463,149.8448,149.4463,149.8448,4031.0
2022-06-10 13:40:00,154.18,154.2,154.01,154.08,1900.0,149.8545,149.8739,149.6893,149.7573,1900.0
2022-06-10 13:45:00,154.09,154.36,154.09,154.36,2707.0,149.767,150.0295,149.767,150.0295,2707.0
2022-06-10 13:50:00,154.35,154.42,154.01,154.01,3005.0,150.0197,150.0878,149.6893,149.6893,3005.0
2022-06-10 13:55:00,153.95,153.96,153.68,153.9,3777.0,149.631,149.6407,149.3685,149.5824,3777.0
2022-06-10 14:00:00,153.79,153.79,153.56,153.56,2500.0,149.4754,149.4754,149.2519,149.2519,2500.0
2022-06-10 14:05:00,153.59,154.01,153.54,153.86,3042.0,149.2811,149.6893,149.2325,149.5435,3042.0
2022-06-10 14:10:00,154.14,154.14,153.86,153.87,3682.0,149.8156,149.8156,149.5435,149.5532,3682.0
2022-06-10 14:15:00,153.85,154.28,153.82,154.26,4245.0,149.5338,149.9517,149.5046,149.9323,4245.0
2022-06-10 14:20:00,154.31,154.43,154.3,154.34,3345.0,149.9809,150.0975,149.9711,150.01,3345.0
2022-06-10 14:25:00,154.3,154.3,153.84,153.95,4558.0,149.9711,149.9711,149.524,149.631,4558.0
2022-06-10 14:30:00,154.14,154.33,154.09,154.24,1700.0,149.8156,150.0003,149.767,149.9128,1700.0
2022-06-10 14:35:00,154.19,154.21,153.99,154.02,4371.0,149.8642,149.8837,149.6698,149.699,4371.0
2022-06-10 14:40:00,153.83,153.95,153.83,153.93,1300.0,149.5143,149.631,149.5143,149.6115,1300.0
2022-06-10 14:45:00,153.9,154.36,153.9,154.3,2800.0,149.5824,150.0295,149.5824,149.9711,2800.0
2022-06-10 14:50:00,154.28,154.28,154.12,154.23,1771.0,149.9517,149.9517,149.7962,149.9031,1771.0
2022-06-10 14:55:00,154.25,154.51,154.17,154.38,4100.0,149.9225,150.1752,149.8448,150.0489,4100.0
2022-06-10 15:00:00,154.44,154.46,153.87,153.91,3031.0,150.1072,150.1267,149.5532,149.5921,3031.0
2022-06-10 15:05:00,153.87,153.96,153.68,153.89,3647.0,149.5532,149.6407,149.3685,149.5726,3647.0
2022-06-10 15:10:00,153.83,154.07,153.83,154.05,3341.0,149.5143,149.7476,149.5143,149.7282,3341.0
2022-06-10 15:15:00,154.05,154.35,154.03,154.34,7865.0,149.7282,150.0197,149.7087,150.01,7865.0
2022-06-10 15:20:00,154.35,154.35,153.93,154.18,4489.0,150.0197,150.0197,149.6115,149.8545,4489.0
2022-06-10 15:25:00,154.3,154.61,154.29,154.33,4333.0,149.9711,150.2724,149.9614,150.0003,4333.0
2022-06-10 15:30:00,154.33,154.33,153.96,153.98,6113.0,150.0003,150.0003,149.6407,149.6601,6113.0
2022-06-10 15:35:00,153.91,154.19,153.8,153.99,8385.0,149.5921,149.8642,149.4852,149.6698,8385.0
2022-06-10 15:40:00,153.99,154.08,153.33,153.44,10263.0,149.6698,149.7573,149.0284,149.1353,10263.0
2022-06-10 15:45:00,153.48,153.56,153.13,153.13,14004.0,149.1741,149.2519,148.834,148.834,14004.0
2022-06-10 15:50:00,153.15,153.46,153.07,153.12,30750.0,148.8534,149.1547,148.7756,148.8242,30750.0
2022-06-10 15:55:00,153.18,153.27,152.89,152.95,49085.0,148.8826,148.97,148.6007,148.659,49085.0
2022-06-13 09:30:00,149.66,150.88,149.66,150.88,15646.0,145.4613,146.6471,145.4613,146.6471,15646.0
2022-06-13 09:35:00,150.74,151.12,150.51,151.07,4169.0,146.511,146.8804,146.2875,146.8318,4169.0
2022-06-13 09:40:00,150.49,150.87,150.39,150.87,1443.0,146.268,146.6374,146.1708,146.6374,1443.0
2022-06-13 09:45:00,151.23,151.36,151.05,151.06,4160.0,146.9873,147.1136,146.8123,146.822,4160.0
2022-06-13 09:50:00,150.97,151.28,150.85,150.85,2622.0,146.7346,147.0359,146.6179,146.6179,2622.0
2022-06-13 09:55:00,150.98,151.24,150.68,150.68,2800.0,146.7443,146.997,146.4527,146.4527,2800.0
2022-06-13 10:00:00,150.75,150.87,150.44,150.44,2201.0,146.5207,146.6374,146.2194,146.2194,2201.0
2022-06-13 10:05:00,150.52,150.81,150.47,150.62,3465.0,146.2972,146.5791,146.2486,146.3944,3465.0
2022-06-13 10:10:00,150.61,150.61,150.15,150.23,2488.0,146.3847,146.3847,145.9376,146.0153,2488.0
2022-06-13 10:15:00,150.17,150.17,149.76,149.9,4398.0,145.957,145.957,145.5585,145.6946,4398.0
2022-06-13 10:20:00,149.85,150.11,149.71,149.85,2363.0,145.646,145.8987,145.5099,145.646,2363.0
2022-06-13 10:25:00,149.8,149.93,149.67,149.87,2946.0,145.5974,145.7237,145.471,145.6654,2946.0
2022-06-13 10:30:00,149.92,150.11,149.77,150.11,4927.0,145.714,145.8987,145.5682,145.8987,4927.0
2022-06-13 10:35:00,150.01,150.42,150.01,150.42,3084.0,145.8015,146.2,145.8015,146.2,3084.0
2022-06-13 10:40:00,150.41,150.41,149.89,149.97,4930.0,146.1903,146.1903,145.6849,145.7626,4930.0
2022-06-13 10:45:00,149.83,149.86,149.61,149.86,3326.0,145.6265,145.6557,145.4127,145.6557,3326.0
2022-06-13 10:50:00,149.92,150.02,149.82,149.91,4634.0,145.714,145.8112,145.6168,145.7043,4634.0
2022-06-13 10:55:00,149.93,150.1,149.76,150.0,6591.0,145.7237,145.889,145.5585,145.7918,6591.0
2022-06-13 11:00:00,149.9,149.94,149.5,149.56,3466.0,145.6946,145.7335,145.3058,145.3641,3466.0
2022-06-13 11:05:00,149.55,149.88,149.51,149.86,4041.0,145.3544,145.6751,145.3155,145.6557,4041.0
2022-06-13 11:10:00,149.83,150.4,149.73,150.37,4424.0,145.6265,146.1806,145.5293,146.1514,4424.0
2022-06-13 11:15:00,150.47,150.72,150.47,150.7,2486.0,146.2486,146.4916,146.2486,146.4721,2486.0
2022-06-13 11:20:00,150.87,151.27,150.8,151.27,4281.0,146.6374,147.0261,146.5693,147.0261,4281.0
2022-06-13 11:25:00,151.31,151.46,151.12,151.3,5345.0,147.065,147.2108,146.8804,147.0553,5345.0
2022-06-13 11:30:00,151.34,151.47,151.04,151.47,4206.0,147.0942,147.2205,146.8026,147.2205,4206.0
2022-06-13 11:35:00,151.65,151.9,151.65,151.88,2913.0,147.3955,147.6385,147.3955,147.619,2913.0
2022-06-13 11:40:00,152.06,152.26,151.93,152.25,3103.0,147.794,147.9884,147.6676,147.9787,3103.0
2022-06-13 11:45:00,152.18,152.18,151.91,151.91,1601.0,147.9106,147.9106,147.6482,147.6482,1601.0
2022-06-13 11:50:00,151.99,152.04,151.7,151.7,2612.0,147.7259,147.7745,147.4441,147.4441,2612.0
2022-06-13 11:55:00,151.84,152.06,151.78,152.06,2527.0,147.5802,147.794,147.5218,147.794,2527.0
2022-06-13 12:00:00,151.94,152.32,151.94,152.26,3385.0,147.6773,148.0467,147.6773,147.9884,3385.0
2022-06-13 12:05:00,152.21,152.96,152.19,152.75,5546.0,147.9398,148.6687,147.9203,148.4646,5546.0
2022-06-13 12:10:00,152.71,152.91,152.66,152.81,4159.0,148.4257,148.6201,148.3771,148.5229,4159.0
2022-06-13 12:15:00,152.81,152.93,152.65,152.71,1768.0,148.5229,148.6396,148.3674,148.4257,1768.0
2022-06-13 12:20:00,152.9,152.98,152.46,152.61,6894.0,148.6104,148.6882,148.1828,148.3286,6894.0
2022-06-13 12:25:00,152.71,152.94,152.71,152.78,1055.0,148.4257,148.6493,148.4257,148.4938,1055.0
2022-06-13 12:30:00,152.73,153.55,152.73,153.41,5789.0,148.4452,149.2422,148.4452,149.1061,5789.0
2022-06-13 12:35:00,153.35,153.66,153.34,153.54,2653.0,149.0478,149.3491,149.0381,149.2325,2653.0
2022-06-13 12:40:00,153.61,153.61,153.33,153.41,6986.0,149.3005,149.3005,149.0284,149.1061,6986.0
2022-06-13 12:45:00,153.43,153.53,153.34,153.47,4046.0,149.1255,149.2227,149.0381,149.1644,4046.0
2022-06-13 12:50:00,153.43,153.64,153.4,153.49,5345.0,149.1255,149.3297,149.0964,149.1839,5345.0
2022-06-13 12:55:00,153.42,153.56,153.24,153.25,3893.0,149.1158,149.2519,148.9409,148.9506,3893.0
2022-06-13 13:00:00,153.21,153.31,152.96,153.03,5103.0,148.9117,149.0089,148.6687,148.7368,5103.0
2022-06-13 13:05:00,152.87,153.08,152.77,153.05,1472.0,148.5813,148.7854,148.4841,148.7562,1472.0
2022-06-13 13:10:00,153.14,153.14,152.97,152.98,1894.0,148.8437,148.8437,148.6785,148.6882,1894.0
2022-06-13 13:15:00,153.08,153.18,153.03,153.12,1290.0,148.7854,148.8826,148.7368,148.8242,1290.0
2022-06-13 13:20:00,153.16,153.27,153.06,153.15,2447.0,148.8631,148.97,148.7659,148.8534,2447.0
2022-06-13 13:25:00,153.19,153.21,153.02,153.16,1815.0,148.8923,148.9117,148.727,148.8631,1815.0
2022-06-13 13:30:00,153.16,153.27,152.85,152.92,4828.0,148.8631,148.97,148.5618,148.6299,4828.0
2022-06-13 13:35:00,152.94,153.41,152.94,153.41,3301.0,148.6493,149.1061,148.6493,149.1061,3301.0
2022-06-13 13:40:00,153.4,153.84,153.35,153.77,2877.0,149.0964,149.524,149.0478,149.456,2877.0
2022-06-13 13:45:00,153.85,154.18,153.8,154.18,3584.0,149.5338,149.8545,149.4852,149.8545,3584.0
2022-06-13 13:50:00,154.21,154.32,153.64,153.71,2629.0,149.8837,149.9906,149.3297,149.3977,2629.0
2022-06-13 13:55:00,153.8,154.02,153.8,154.02,8964.0,149.4852,149.699,149.4852,149.699,8964.0
2022-06-13 14:00:00,154.05,154.05,153.73,153.98,6165.0,149.7282,149.7282,149.4171,149.6601,6165.0
2022-06-13 14:05:00,153.94,153.97,153.63,153.63,6760.0,149.6212,149.6504,149.3199,149.3199,6760.0
2022-06-13 14:10:00,153.59,153.75,153.42,153.42,4792.0,149.2811,149.4366,149.1158,149.1158,4792.0
2022-06-13 14:15:00,153.35,153.56,153.35,153.55,1800.0,149.0478,149.2519,149.0478,149.2422,1800.0
2022-06-13 14:20:00,153.64,153.71,153.54,153.63,5283.0,149.3297,149.3977,149.2325,149.3199,5283.0
2022-06-13 14:25:00,153.59,153.85,153.57,153.64,9355.0,149.2811,149.5338,149.2616,149.3297,9355.0
2022-06-13 14:30:00,153.65,153.74,153.34,153.74,6770.0,149.3394,149.4268,149.0381,149.4268,6770.0
2022-06-13 14:35:00,153.69,154.2,153.69,154.08,3584.0,149.3783,149.8739,149.3783,149.7573,3584.0
2022-06-13 14:40:00,154.09,154.24,153.86,153.91,3542.0,149.767,149.9128,149.5435,149.5921,3542.0
2022-06-13 14:45:00,154.03,154.16,153.99,154.09,8949.0,149.7087,149.8351,149.6698,149.767,8949.0
2022-06-13 14:50:00,154.02,154.08,153.77,153.84,4772.0,149.699,149.7573,149.456,149.524,4772.0
2022-06-13 14:55:00,153.77,153.79,153.34,153.43,6507.0,149.456,149.4754,149.0381,149.1255,6507.0
2022-06-13 15:00:00,153.37,153.37,152.82,153.11,9404.0,149.0672,149.0672,148.5327,148.8145,9404.0
2022-06-13 15:05:00,153.06,153.06,152.46,152.46,2335.0,148.7659,148.7659,148.1828,148.1828,2335.0
2022-06-13 15:10:00,152.51,152.51,152.12,152.21,2613.0,148.2314,148.2314,147.8523,147.9398,2613.0
2022-06-13 15:15:00,152.26,152.61,151.87,152.0,13205.0,147.9884,148.3286,147.6093,147.7357,13205.0
2022-06-13 15:20:00,151.89,152.06,151.71,151.9,3174.0,147.6288,147.794,147.4538,147.6385,3174.0
2022-06-13 15:25:00,151.95,151.95,151.59,151.59,3535.0,147.6871,147.6871,147.3372,147.3372,3535.0
2022-06-13 15:30:00,151.56,151.6,151.3,151.52,4703.0,147.308,147.3469,147.0553,147.2691,4703.0
2022-06-13 15:35:00,151.59,151.77,151.12,151.13,5540.0,147.3372,147.5121,146.8804,146.8901,5540.0
2022-06-13 15:40:00,151.1,151.1,150.76,150.96,6678.0,146.8609,146.8609,146.5305,146.7248,6678.0
2022-06-13 15:45:00,150.89,151.23,150.89,151.02,14615.0,146.6568,146.9873,146.6568,146.7832,14615.0
2022-06-13 15:50:00,151.12,151.21,150.61,151.11,27784.0,146.8804,146.9678,146.3847,146.8706,27784.0
2022-06-13 15:55:00,151.24,151.66,151.15,151.59,70499.0,146.997,147.4052,146.9095,147.3372,70499.0
2022-06-14 09:30:00,152.17,153.42,152.17,153.42,12211.0,147.9009,149.1158,147.9009,149.1158,12211.0
2022-06-14 09:35:00,153.44,153.76,153.37,153.45,6301.0,149.1353,149.4463,149.0672,149.145,6301.0
2022-06-14 09:40:00,153.35,153.4,152.78,153.04,5599.0,149.0478,149.0964,148.4938,148.7465,5599.0
2022-06-14 09:45:00,153.26,153.86,153.26,153.68,3929.0,148.9603,149.5435,148.9603,149.3685,3929.0
2022-06-14 09:50:00,153.26,153.28,152.8,153.25,1900.0,148.9603,148.9798,148.5132,148.9506,1900.0
2022-06-14 09:55:00,153.55,153.99,153.55,153.91,2700.0,149.2422,149.6698,149.2422,149.5921,2700.0
2022-06-14 10:00:00,153.84,153.89,153.23,153.23,9116.0,149.524,149.5726,148.9312,148.9312,9116.0
2022-06-14 10:05:00,153.12,153.28,152.93,153.21,3900.0,148.8242,148.9798,148.6396,148.9117,3900.0
2022-06-14 10:10:00,153.09,153.17,152.77,152.89,1200.0,148.7951,148.8728,148.4841,148.6007,1200.0
2022-06-14 10:15:00,152.79,153.18,152.65,152.92,4611.0,148.5035,148.8826,148.3674,148.6299,4611.0
2022-06-14 10:20:00,152.91,153.0,152.54,152.88,3710.0,148.6201,148.7076,148.2605,148.591,3710.0
2022-06-14 10:25:00,152.72,152.82,152.48,152.48,2403.0,148.4355,148.5327,148.2022,148.2022,2403.0
2022-06-14 10:30:00,152.42,152.65,152.31,152.4,2403.0,148.1439,148.3674,148.037,148.1244,2403.0
2022-06-14 10:35:00,152.48,152.74,152.41,152.5,4311.0,148.2022,148.4549,148.1342,148.2216,4311.0
2022-06-14 10:40:00,152.48,152.55,152.15,152.34,3472.0,148.2022,148.2702,147.8815,148.0661,3472.0
2022-06-14 10:45:00,152.55,152.83,152.47,152.83,1702.0,148.2702,148.5424,148.1925,148.5424,1702.0
2022-06-14 10:50:00,153.0,153.47,152.99,153.26,2519.0,148.7076,149.1644,148.6979,148.9603,2519.0
2022-06-14 10:55:00,153.35,153.43,153.29,153.43,1099.0,149.0478,149.1255,148.9895,149.1255,1099.0
2022-06-14 11:00:00,153.33,153.7,153.29,153.37,4631.0,149.0284,149.388,148.9895,149.0672,4631.0
2022-06-14 11:05:00,153.37,153.38,153.04,153.06,3542.0,149.0672,149.0769,148.7465,148.7659,3542.0
2022-06-14 11:10:00,152.9,152.98,152.65,152.98,5680.0,148.6104,148.6882,148.3674,148.6882,5680.0
2022-06-14 11:15:00,152.97,153.0,152.76,152.89,4785.0,148.6785,148.7076,148.4743,148.6007,4785.0
2022-06-14 11:20:00,152.91,152.99,152.58,152.99,4257.0,148.6201,148.6979,148.2994,148.6979,4257.0
2022-06-14 11:25:00,153.02,153.26,153.02,153.12,2796.0,148.727,148.9603,148.727,148.8242,2796.0
2022-06-14 11:30:00,153.05,153.22,152.93,153.22,2426.0,148.7562,148.9214,148.6396,148.9214,2426.0
2022-06-14 11:35:00,153.29,153.52,153.1,153.2,3647.0,148.9895,149.213,148.8048,148.902,3647.0
2022-06-14 11:40:00,153.15,153.58,153.1,153.58,3197.0,148.8534,149.2713,148.8048,149.2713,3197.0
2022-06-14 11:45:00,153.6,153.61,153.17,153.32,3358.0,149.2908,149.3005,148.8728,149.0186,3358.0
2022-06-14 11:50:00,153.26,153.39,153.1,153.37,8533.0,148.9603,149.0867,148.8048,149.0672,8533.0
2022-06-14 11:55:00,153.45,153.87,153.45,153.73,2795.0,149.145,149.5532,149.145,149.4171,2795.0
2022-06-14 12:00:00,153.56,153.56,153.12,153.22,10002.0,149.2519,149.2519,148.8242,148.9214,10002.0
2022-06-14 12:05:00,153.22,153.28,153.0,153.18,2001.0,148.9214,148.9798,148.7076,148.8826,2001.0
2022-06-14 12:10:00,153.19,153.36,153.16,153.22,1703.0,148.8923,149.0575,148.8631,148.9214,1703.0
2022-06-14 12:15:00,153.13,153.33,153.0,153.33,6723.0,148.834,149.0284,148.7076,149.0284,6723.0
2022-06-14 12:20:00,153.29,153.36,152.88,152.93,4024.0,148.9895,149.0575,148.591,148.6396,4024.0
2022-06-14 12:25:00,153.05,153.06,152.95,152.95,1425.0,148.7562,148.7659,148.659,148.659,1425.0
2022-06-14 12:30:00,153.01,153.02,152.78,153.0,4332.0,148.7173,148.727,148.4938,148.7076,4332.0
2022-06-14 12:35:00,152.99,153.01,152.78,152.92,5193.0,148.6979,148.7173,148.4938,148.6299,5193.0
2022-06-14 12:40:00,152.87,152.94,152.72,152.78,3095.0,148.5813,148.6493,148.4355,148.4938,3095.0
2022-06-14 12:45:00,152.78,152.99,152.72,152.99,3396.0,148.4938,148.6979,148.4355,148.6979,3396.0
2022-06-14 12:50:00,152.93,152.97,152.82,152.88,3223.0,148.6396,148.6785,148.5327,148.591,3223.0
2022-06-14 12:55:00,152.89,153.15,152.89,153.15,1375.0,148.6007,148.8534,148.6007,148.8534,1375.0
2022-06-14 13:00:00,153.2,153.2,152.84,152.92,4501.0,148.902,148.902,148.5521,148.6299,4501.0
2022-06-14 13:05:00,152.88,153.31,152.87,153.26,2209.0,148.591,149.0089,148.5813,148.9603,2209.0
2022-06-14 13:10:00,153.22,153.22,153.05,153.08,2909.0,148.9214,148.9214,148.7562,148.7854,2909.0
2022-06-14 13:15:00,153.16,153.62,153.16,153.56,2083.0,148.8631,149.3102,148.8631,149.2519,2083.0
2022-06-14 13:20:00,153.7,153.8,153.6,153.64,1516.0,149.388,149.4852,149.2908,149.3297,1516.0
2022-06-14 13:25:00,153.61,153.62,153.3,153.3,5948.0,149.3005,149.3102,148.9992,148.9992,5948.0
2022-06-14 13:30:00,153.18,153.26,153.16,153.16,702.0,148.8826,148.9603,148.8631,148.8631,702.0
2022-06-14 13:35:00,153.0,153.04,152.75,152.78,1923.0,148.7076,148.7465,148.4646,148.4938,1923.0
2022-06-14 13:40:00,152.64,152.75,152.35,152.42,4032.0,148.3577,148.4646,148.0758,148.1439,4032.0
2022-06-14 13:45:00,152.48,152.62,152.38,152.5,4324.0,148.2022,148.3383,148.105,148.2216,4324.0
2022-06-14 13:50:00,152.52,152.64,152.47,152.58,1653.0,148.2411,148.3577,148.1925,148.2994,1653.0
2022-06-14 13:55:00,152.6,152.8,152.52,152.53,3879.0,148.3188,148.5132,148.2411,148.2508,3879.0
2022-06-14 14:00:00,152.6,152.8,152.54,152.65,2020.0,148.3188,148.5132,148.2605,148.3674,2020.0
2022-06-14 14:05:00,152.65,152.97,152.63,152.97,970.0,148.3674,148.6785,148.348,148.6785,970.0
2022-06-14 14:10:00,152.9,152.9,152.25,152.37,2911.0,148.6104,148.6104,147.9787,148.0953,2911.0
2022-06-14 14:15:00,152.36,152.59,152.28,152.51,2244.0,148.0856,148.3091,148.0078,148.2314,2244.0
2022-06-14 14:20:00,152.52,152.72,152.52,152.66,2801.0,148.2411,148.4355,148.2411,148.3771,2801.0
2022-06-14 14:25:00,152.54,152.72,152.54,152.7,1663.0,148.2605,148.4355,148.2605,148.416,1663.0
2022-06-14 14:30:00,152.65,152.67,152.36,152.44,2842.0,148.3674,148.3869,148.0856,148.1633,2842.0
2022-06-14 14:35:00,152.55,152.55,152.35,152.47,3217.0,148.2702,148.2702,148.0758,148.1925,3217.0
2022-06-14 14:40:00,152.48,152.48,152.02,152.02,2104.0,148.2022,148.2022,147.7551,147.7551,2104.0
2022-06-14 14:45:00,152.15,152.19,151.83,151.84,3800.0,147.8815,147.9203,147.5704,147.5802,3800.0
2022-06-14 14:50:00,151.8,151.97,151.7,151.85,5068.0,147.5413,147.7065,147.4441,147.5899,5068.0
2022-06-14 14:55:00,151.88,151.99,151.78,151.89,5581.0,147.619,147.7259,147.5218,147.6288,5581.0
2022-06-14 15:00:00,151.83,152.09,151.8,152.09,4715.0,147.5704,147.8231,147.5413,147.8231,4715.0
2022-06-14 15:05:00,152.03,152.05,151.94,152.02,3955.0,147.7648,147.7843,147.6773,147.7551,3955.0
2022-06-14 15:10:00,152.08,152.11,151.93,151.96,6442.0,147.8134,147.8426,147.6676,147.6968,6442.0
2022-06-14 15:15:00,151.97,152.06,151.74,151.74,4140.0,147.7065,147.794,147.483,147.483,4140.0
2022-06-14 15:20:00,151.84,152.04,151.83,151.87,8223.0,147.5802,147.7745,147.5704,147.6093,8223.0
2022-06-14 15:25:00,151.87,152.35,151.87,152.35,4520.0,147.6093,148.0758,147.6093,148.0758,4520.0
2022-06-14 15:30:00,152.38,152.76,152.38,152.66,7004.0,148.105,148.4743,148.105,148.3771,7004.0
2022-06-14 15:35:00,152.69,153.21,152.68,153.1,5390.0,148.4063,148.9117,148.3966,148.8048,5390.0
2022-06-14 15:40:00,153.12,153.23,152.78,152.79,8921.0,148.8242,148.9312,148.4938,148.5035,8921.0
2022-06-14 15:45:00,152.76,153.41,152.75,153.41,15062.0,148.4743,149.1061,148.4646,149.1061,15062.0
2022-06-14 15:50:00,153.42,153.46,152.96,153.08,25823.0,149.1158,149.1547,148.6687,148.7854,25823.0
2022-06-14 15:55:00,153.06,153.32,153.0,153.29,46496.0,148.7659,149.0186,148.7076,148.9895,46496.0
2022-06-15 09:30:00,155.0,155.53,154.52,155.33,10443.0,150.6515,151.1666,150.185,150.9722,10443.0
2022-06-15 09:35:00,155.24,155.34,154.37,155.14,7768.0,150.8848,150.982,150.0392,150.7876,7768.0
2022-06-15 09:40:00,154.96,155.46,154.9,155.12,7203.0,150.6126,151.0986,150.5543,150.7681,7203.0
2022-06-15 09:45:00,155.28,156.31,155.19,156.24,18333.0,150.9236,151.9247,150.8362,151.8567,18333.0
2022-06-15 09:50:00,156.22,156.86,156.16,156.48,5530.0,151.8373,152.4593,151.779,152.09,5530.0
2022-06-15 09:55:00,156.46,156.78,156.26,156.6,6463.0,152.0705,152.3816,151.8762,152.2066,6463.0
2022-06-15 10:00:00,156.42,156.56,155.63,155.63,11026.0,152.0317,152.1677,151.2638,151.2638,11026.0
2022-06-15 10:05:00,155.49,155.98,155.44,155.66,6143.0,151.1278,151.604,151.0792,151.293,6143.0
2022-06-15 10:10:00,155.66,155.76,155.25,155.25,3183.0,151.293,151.3902,150.8945,150.8945,3183.0
2022-06-15 10:15:00,155.3,155.31,154.59,154.94,2233.0,150.9431,150.9528,150.253,150.5932,2233.0
2022-06-15 10:20:00,154.95,155.09,154.94,155.05,900.0,150.6029,150.739,150.5932,150.7001,900.0
2022-06-15 10:25:00,155.0,155.15,154.92,154.99,3899.0,150.6515,150.7973,150.5737,150.6418,3899.0
2022-06-15 10:30:00,154.69,154.8,154.69,154.75,1037.0,150.3502,150.4571,150.3502,150.4085,1037.0
2022-06-15 10:35:00,154.76,154.94,154.55,154.82,3318.0,150.4182,150.5932,150.2141,150.4766,3318.0
2022-06-15 10:40:00,154.96,155.16,154.92,154.93,2845.0,150.6126,150.807,150.5737,150.5835,2845.0
2022-06-15 10:45:00,154.89,155.06,154.79,154.79,3466.0,150.5446,150.7098,150.4474,150.4474,3466.0
2022-06-15 10:50:00,154.85,154.91,154.31,154.31,3495.0,150.5057,150.564,149.9809,149.9809,3495.0
2022-06-15 10:55:00,154.24,154.78,154.24,154.72,5394.0,149.9128,150.4377,149.9128,150.3794,5394.0
2022-06-15 11:00:00,154.71,154.72,154.2,154.33,11609.0,150.3696,150.3794,149.8739,150.0003,11609.0
2022-06-15 11:05:00,154.21,154.29,153.81,153.81,3685.0,149.8837,149.9614,149.4949,149.4949,3685.0
2022-06-15 11:10:00,153.71,153.71,153.36,153.36,2920.0,149.3977,149.3977,149.0575,149.0575,2920.0
2022-06-15 11:15:00,153.34,153.47,153.17,153.2,2428.0,149.0381,149.1644,148.8728,148.902,2428.0
2022-06-15 11:20:00,153.14,153.46,153.08,153.41,3359.0,148.8437,149.1547,148.7854,149.1061,3359.0
2022-06-15 11:25:00,153.47,153.57,153.42,153.53,2971.0,149.1644,149.2616,149.1158,149.2227,2971.0
2022-06-15 11:30:00,153.51,153.88,153.44,153.84,2738.0,149.2033,149.5629,149.1353,149.524,2738.0
2022-06-15 11:35:00,153.81,153.82,153.53,153.65,3020.0,149.4949,149.5046,149.2227,149.3394,3020.0
2022-06-15 11:40:00,153.72,153.78,153.58,153.59,1119.0,149.4074,149.4657,149.2713,149.2811,1119.0
2022-06-15 11:45:00,153.56,153.64,153.47,153.57,3846.0,149.2519,149.3297,149.1644,149.2616,3846.0
2022-06-15 11:50:00,153.56,153.85,153.56,153.85,1614.0,149.2519,149.5338,149.2519,149.5338,1614.0
2022-06-15 11:55:00,153.95,154.01,153.75,153.8,1301.0,149.631,149.6893,149.4366,149.4852,1301.0
2022-06-15 12:00:00,153.79,153.9,153.7,153.74,3615.0,149.4754,149.5824,149.388,149.4268,3615.0
2022-06-15 12:05:00,153.72,153.72,153.28,153.59,3885.0,149.4074,149.4074,148.9798,149.2811,3885.0
2022-06-15 12:10:00,153.54,153.7,153.43,153.7,2597.0,149.2325,149.388,149.1255,149.388,2597.0
2022-06-15 12:15:00,153.76,153.85,153.61,153.64,2151.0,149.4463,149.5338,149.3005,149.3297,2151.0
2022-06-15 12:20:00,153.7,153.91,153.7,153.9,2618.0,149.388,149.5921,149.388,149.5824,2618.0
2022-06-15 12:25:00,153.85,153.94,153.7,153.7,1800.0,149.5338,149.6212,149.388,149.388,1800.0
2022-06-15 12:30:00,153.64,153.77,153.54,153.61,3613.0,149.3297,149.456,149.2325,149.3005,3613.0
2022-06-15 12:35:00,153.61,153.64,153.4,153.43,1960.0,149.3005,149.3297,149.0964,149.1255,1960.0
2022-06-15 12:40:00,153.3,153.3,153.0,153.08,1550.0,148.9992,148.9992,148.7076,148.7854,1550.0
2022-06-15 12:45:00,153.13,153.21,153.09,153.21,1178.0,148.834,148.9117,148.7951,148.9117,1178.0
2022-06-15 12:50:00,153.2,153.2,152.89,152.94,934.0,148.902,148.902,148.6007,148.6493,934.0
2022-06-15 12:55:00,152.88,152.91,152.71,152.71,1102.0,148.591,148.6201,148.4257,148.4257,1102.0
2022-06-15 13:00:00,152.7,152.87,152.7,152.87,1230.0,148.416,148.5813,148.416,148.5813,1230.0
2022-06-15 13:05:00,152.83,152.9,152.74,152.74,1100.0,148.5424,148.6104,148.4549,148.4549,1100.0
2022-06-15 13:10:00,152.75,152.78,152.54,152.54,1100.0,148.4646,148.4938,148.2605,148.2605,1100.0
2022-06-15 13:15:00,152.62,152.62,152.34,152.38,2500.0,148.3383,148.3383,148.0661,148.105,2500.0
2022-06-15 13:20:00,152.4,152.58,152.3,152.58,4356.0,148.1244,148.2994,148.0272,148.2994,4356.0
2022-06-15 13:25:00,152.52,152.64,152.38,152.56,15302.0,148.2411,148.3577,148.105,148.28,15302.0
2022-06-15 13:30:00,152.59,152.62,152.51,152.59,1200.0,148.3091,148.3383,148.2314,148.3091,1200.0
2022-06-15 13:35:00,152.53,152.61,152.38,152.42,2535.0,148.2508,148.3286,148.105,148.1439,2535.0
2022-06-15 13:40:00,152.45,152.51,152.31,152.37,3673.0,148.173,148.2314,148.037,148.0953,3673.0
2022-06-15 13:45:00,152.39,152.44,152.05,152.05,1696.0,148.1147,148.1633,147.7843,147.7843,1696.0
2022-06-15 13:50:00,151.85,152.27,151.78,152.27,4700.0,147.5899,147.9981,147.5218,147.9981,4700.0
2022-06-15 13:55:00,152.24,152.91,152.19,152.7,5602.0,147.9689,148.6201,147.9203,148.416,5602.0
2022-06-15 14:00:00,152.3,152.68,151.58,151.92,2978.0,148.0272,148.3966,147.3274,147.6579,2978.0
2022-06-15 14:05:00,151.75,152.01,151.2,151.3,3701.0,147.4927,147.7454,146.9581,147.0553,3701.0
2022-06-15 14:10:00,151.58,151.76,151.31,151.64,2500.0,147.3274,147.5024,147.065,147.3858,2500.0
2022-06-15 14:15:00,151.77,152.37,151.76,152.14,1959.0,147.5121,148.0953,147.5024,147.8717,1959.0
2022-06-15 14:20:00,151.97,152.11,151.37,151.54,3480.0,147.7065,147.8426,147.1233,147.2886,3480.0
2022-06-15 14:25:00,151.57,151.66,151.26,151.44,8215.0,147.3177,147.4052,147.0164,147.1914,8215.0
2022-06-15 14:30:00,151.2,151.2,150.34,150.78,4921.0,146.9581,146.9581,146.1222,146.5499,4921.0
2022-06-15 14:35:00,150.72,152.23,150.72,152.18,4452.0,146.4916,147.9592,146.4916,147.9106,4452.0
2022-06-15 14:40:00,151.99,153.81,151.9,153.7,6203.0,147.7259,149.4949,147.6385,149.388,6203.0
2022-06-15 14:45:00,154.0,154.34,153.58,153.69,4827.0,149.6796,150.01,149.2713,149.3783,4827.0
2022-06-15 14:50:00,153.78,154.1,152.67,152.67,4194.0,149.4657,149.7768,148.3869,148.3869,4194.0
2022-06-15 14:55:00,152.87,153.15,152.36,152.76,2903.0,148.5813,148.8534,148.0856,148.4743,2903.0
2022-06-15 15:00:00,152.97,153.5,152.82,153.04,3923.0,148.6785,149.1936,148.5327,148.7465,3923.0
2022-06-15 15:05:00,153.17,153.56,153.06,153.55,7532.0,148.8728,149.2519,148.7659,149.2422,7532.0
2022-06-15 15:10:00,153.48,153.55,152.69,152.96,8505.0,149.1741,149.2422,148.4063,148.6687,8505.0
2022-06-15 15:15:00,152.83,152.99,152.53,152.87,5590.0,148.5424,148.6979,148.2508,148.5813,5590.0
2022-06-15 15:20:00,153.0,153.93,152.99,153.8,6295.0,148.7076,149.6115,148.6979,149.4852,6295.0
2022-06-15 15:25:00,153.8,154.34,153.6,154.33,9885.0,149.4852,150.01,149.2908,150.0003,9885.0
2022-06-15 15:30:00,154.35,155.02,154.11,155.02,12814.0,150.0197,150.6709,149.7865,150.6709,12814.0
2022-06-15 15:35:00,154.97,155.12,154.1,154.17,12190.0,150.6223,150.7681,149.7768,149.8448,12190.0
2022-06-15 15:40:00,154.08,154.08,153.36,153.4,12000.0,149.7573,149.7573,149.0575,149.0964,12000.0
2022-06-15 15:45:00,153.43,153.5,153.08,153.5,13216.0,149.1255,149.1936,148.7854,149.1936,13216.0
2022-06-15 15:50:00,153.41,153.41,152.6,152.74,17303.0,149.1061,149.1061,148.3188,148.4549,17303.0
2022-06-15 15:55:00,152.85,153.05,152.71,152.9,49283.0,148.5618,148.7562,148.4257,148.6104,49283.0
2022-06-16 09:30:00,150.03,150.23,149.46,150.13,20648.0,145.8209,146.0153,145.2669,145.9181,20648.0
2022-06-16 09:35:00,150.17,150.35,149.09,149.25,7498.0,145.957,146.132,144.9073,145.0628,7498.0
2022-06-16 09:40:00,149.23,149.63,148.91,149.08,4353.0,145.0434,145.4322,144.7324,144.8976,4353.0
2022-06-16 09:45:00,149.14,149.27,148.63,148.91,11937.0,144.9559,145.0823,144.4602,144.7324,11937.0
2022-06-16 09:50:00,148.75,149.37,148.69,149.16,6259.0,144.5768,145.1794,144.5185,144.9753,6259.0
2022-06-16 09:55:00,149.19,149.27,148.98,149.09,3667.0,145.0045,145.0823,144.8004,144.9073,3667.0
2022-06-16 10:00:00,149.16,149.16,148.6,148.64,5886.0,144.9753,144.9753,144.4311,144.4699,5886.0
2022-06-16 10:05:00,148.58,149.02,148.55,148.92,4842.0,144.4116,144.8393,144.3825,144.7421,4842.0
2022-06-16 10:10:00,148.9,149.4,148.88,149.4,2307.0,144.7226,145.2086,144.7032,145.2086,2307.0
2022-06-16 10:15:00,149.49,149.87,149.49,149.8,3960.0,145.2961,145.6654,145.2961,145.5974,3960.0
2022-06-16 10:20:00,149.9,150.39,149.9,150.33,3795.0,145.6946,146.1708,145.6946,146.1125,3795.0
2022-06-16 10:25:00,150.33,150.76,150.32,150.67,2764.0,146.1125,146.5305,146.1028,146.443,2764.0
2022-06-16 10:30:00,150.58,150.92,150.58,150.92,3711.0,146.3555,146.686,146.3555,146.686,3711.0
2022-06-16 10:35:00,150.85,150.92,150.71,150.81,4145.0,146.6179,146.686,146.4819,146.5791,4145.0
2022-06-16 10:40:00,150.73,150.73,150.2,150.2,3908.0,146.5013,146.5013,145.9862,145.9862,3908.0
2022-06-16 10:45:00,150.08,150.29,150.02,150.06,3224.0,145.8695,146.0736,145.8112,145.8501,3224.0
2022-06-16 10:50:00,149.89,149.89,149.64,149.74,1000.0,145.6849,145.6849,145.4419,145.5391,1000.0
2022-06-16 10:55:00,149.69,149.84,149.54,149.54,2671.0,145.4905,145.6363,145.3447,145.3447,2671.0
2022-06-16 11:00:00,149.52,149.64,149.43,149.61,4399.0,145.3252,145.4419,145.2378,145.4127,4399.0
2022-06-16 11:05:00,149.47,149.51,149.22,149.43,3312.0,145.2766,145.3155,145.0337,145.2378,3312.0
2022-06-16 11:10:00,149.44,149.76,149.42,149.74,4964.0,145.2475,145.5585,145.228,145.5391,4964.0
2022-06-16 11:15:00,149.82,150.17,149.81,149.9,2925.0,145.6168,145.957,145.6071,145.6946,2925.0
2022-06-16 11:20:00,149.96,150.11,149.85,150.08,2708.0,145.7529,145.8987,145.646,145.8695,2708.0
2022-06-16 11:25:00,150.02,150.49,150.02,150.19,3097.0,145.8112,146.268,145.8112,145.9764,3097.0
2022-06-16 11:30:00,150.22,150.32,150.08,150.22,1400.0,146.0056,146.1028,145.8695,146.0056,1400.0
2022-06-16 11:35:00,150.14,150.21,149.95,150.21,2809.0,145.9278,145.9959,145.7432,145.9959,2809.0
2022-06-16 11:40:00,150.21,150.21,149.55,149.77,2200.0,145.9959,145.9959,145.3544,145.5682,2200.0
2022-06-16 11:45:00,149.73,149.76,149.53,149.54,3592.0,145.5293,145.5585,145.335,145.3447,3592.0
2022-06-16 11:50:00,149.75,149.8,149.41,149.41,3001.0,145.5488,145.5974,145.2183,145.2183,3001.0
2022-06-16 11:55:00,149.37,149.69,149.37,149.66,3417.0,145.1794,145.4905,145.1794,145.4613,3417.0
2022-06-16 12:00:00,149.71,149.78,149.39,149.54,6862.0,145.5099,145.5779,145.1989,145.3447,6862.0
2022-06-16 12:05:00,149.49,149.56,149.24,149.27,2741.0,145.2961,145.3641,145.0531,145.0823,2741.0
2022-06-16 12:10:00,149.21,149.46,149.18,149.38,2714.0,145.0239,145.2669,144.9948,145.1892,2714.0
2022-06-16 12:15:00,149.32,149.6,149.31,149.49,1673.0,145.1309,145.403,145.1211,145.2961,1673.0
2022-06-16 12:20:00,149.47,149.76,149.41,149.76,2681.0,145.2766,145.5585,145.2183,145.5585,2681.0
2022-06-16 12:25:00,149.71,150.39,149.71,150.38,2644.0,145.5099,146.1708,145.5099,146.1611,2644.0
2022-06-16 12:30:00,150.29,150.33,149.79,149.97,5030.0,146.0736,146.1125,145.5877,145.7626,5030.0
2022-06-16 12:35:00,149.78,149.78,149.38,149.65,2704.0,145.5779,145.5779,145.1892,145.4516,2704.0
2022-06-16 12:40:00,149.65,149.9,149.58,149.86,1720.0,145.4516,145.6946,145.3836,145.6557,1720.0
2022-06-16 12:45:00,149.84,149.93,149.72,149.89,1600.0,145.6363,145.7237,145.5196,145.6849,1600.0
2022-06-16 12:50:00,149.85,149.92,149.69,149.76,1931.0,145.646,145.714,145.4905,145.5585,1931.0
2022-06-16 12:55:00,149.69,149.96,149.69,149.72,1700.0,145.4905,145.7529,145.4905,145.5196,1700.0
2022-06-16 13:00:00,149.95,150.04,149.78,149.8,2000.0,145.7432,145.8307,145.5779,145.5974,2000.0
2022-06-16 13:05:00,149.82,150.39,149.8,150.19,3430.0,145.6168,146.1708,145.5974,145.9764,3430.0
2022-06-16 13:10:00,150.24,150.27,150.03,150.1,2082.0,146.025,146.0542,145.8209,145.889,2082.0
2022-06-16 13:15:00,150.06,150.19,150.03,150.11,1200.0,145.8501,145.9764,145.8209,145.8987,1200.0
2022-06-16 13:20:00,150.02,150.07,149.85,150.06,3692.0,145.8112,145.8598,145.646,145.8501,3692.0
2022-06-16 13:25:00,150.01,150.55,149.98,150.47,7751.0,145.8015,146.3263,145.7723,146.2486,7751.0
2022-06-16 13:30:00,150.38,150.41,149.99,150.14,4455.0,146.1611,146.1903,145.7821,145.9278,4455.0
2022-06-16 13:35:00,150.14,150.14,149.76,150.03,4512.0,145.9278,145.9278,145.5585,145.8209,4512.0
2022-06-16 13:40:00,150.0,150.0,149.59,149.59,1810.0,145.7918,145.7918,145.3933,145.3933,1810.0
2022-06-16 13:45:00,149.5,149.65,149.41,149.6,3938.0,145.3058,145.4516,145.2183,145.403,3938.0
2022-06-16 13:50:00,149.54,149.55,149.37,149.44,4134.0,145.3447,145.3544,145.1794,145.2475,4134.0
2022-06-16 13:55:00,149.45,149.51,149.01,149.07,7563.0,145.2572,145.3155,144.8295,144.8879,7563.0
2022-06-16 14:00:00,149.13,149.27,149.04,149.25,4770.0,144.9462,145.0823,144.8587,145.0628,4770.0
2022-06-16 14:05:00,149.27,149.27,148.87,149.11,8822.0,145.0823,145.0823,144.6935,144.9267,8822.0
2022-06-16 14:10:00,149.08,149.08,148.8,148.92,4229.0,144.8976,144.8976,144.6254,144.7421,4229.0
2022-06-16 14:15:00,148.91,149.13,148.83,149.06,6321.0,144.7324,144.9462,144.6546,144.8781,6321.0
2022-06-16 14:20:00,149.09,149.1,148.87,148.96,4122.0,144.9073,144.917,144.6935,144.781,4122.0
2022-06-16 14:25:00,148.87,148.92,148.7,148.73,4795.0,144.6935,144.7421,144.5282,144.5574,4795.0
2022-06-16 14:30:00,148.68,148.87,148.57,148.61,4526.0,144.5088,144.6935,144.4019,144.4408,4526.0
2022-06-16 14:35:00,148.67,148.94,148.54,148.78,4018.0,144.4991,144.7615,144.3727,144.606,4018.0
2022-06-16 14:40:00,148.82,149.24,148.82,149.03,4300.0,144.6449,145.0531,144.6449,144.849,4300.0
2022-06-16 14:45:00,149.02,149.13,148.47,148.52,6160.0,144.8393,144.9462,144.3047,144.3533,6160.0
2022-06-16 14:50:00,148.57,148.67,148.37,148.43,2320.0,144.4019,144.4991,144.2075,144.2658,2320.0
2022-06-16 14:55:00,148.36,148.54,148.24,148.54,3666.0,144.1978,144.3727,144.0812,144.3727,3666.0
2022-06-16 15:00:00,148.52,149.05,148.52,148.81,3931.0,144.3533,144.8684,144.3533,144.6352,3931.0
2022-06-16 15:05:00,148.76,149.03,148.56,149.03,5935.0,144.5866,144.849,144.3922,144.849,5935.0
2022-06-16 15:10:00,149.15,149.4,148.98,149.13,3245.0,144.9656,145.2086,144.8004,144.9462,3245.0
2022-06-16 15:15:00,149.03,149.39,148.91,149.39,5928.0,144.849,145.1989,144.7324,145.1989,5928.0
2022-06-16 15:20:00,149.47,149.73,149.47,149.59,5564.0,145.2766,145.5293,145.2766,145.3933,5564.0
2022-06-16 15:25:00,149.62,149.89,149.5,149.6,21406.0,145.4224,145.6849,145.3058,145.403,21406.0
2022-06-16 15:30:00,149.55,149.64,149.15,149.25,11264.0,145.3544,145.4419,144.9656,145.0628,11264.0
2022-06-16 15:35:00,149.24,149.35,149.02,149.15,7415.0,145.0531,145.16,144.8393,144.9656,7415.0
2022-06-16 15:40:00,149.2,149.43,149.06,149.15,8692.0,145.0142,145.2378,144.8781,144.9656,8692.0
2022-06-16 15:45:00,149.06,149.26,148.83,148.9,17440.0,144.8781,145.0725,144.6546,144.7226,17440.0
2022-06-16 15:50:00,148.94,149.19,148.68,148.87,39879.0,144.7615,145.0045,144.5088,144.6935,39879.0
2022-06-16 15:55:00,148.91,149.18,148.66,149.18,104424.0,144.7324,144.9948,144.4894,144.9948,104424.0
2022-06-17 09:30:00,149.26,149.67,148.75,149.67,197727.0,145.0725,145.471,144.5768,145.471,197727.0
2022-06-17 09:35:00,149.72,150.59,149.71,150.59,46890.0,145.5196,146.3652,145.5099,146.3652,46890.0
2022-06-17 09:40:00,150.53,151.15,150.52,151.15,8952.0,146.3069,146.9095,146.2972,146.9095,8952.0
2022-06-17 09:45:00,151.28,151.4,151.14,151.33,5008.0,147.0359,147.1525,146.8998,147.0845,5008.0
2022-06-17 09:50:00,151.36,151.55,151.14,151.16,2395.0,147.1136,147.2983,146.8998,146.9192,2395.0
2022-06-17 09:55:00,151.05,151.05,150.71,150.87,1500.0,146.8123,146.8123,146.4819,146.6374,1500.0
2022-06-17 10:00:00,150.99,151.07,150.79,150.9,4852.0,146.754,146.8318,146.5596,146.6665,4852.0
2022-06-17 10:05:00,150.81,150.88,150.37,150.57,2022.0,146.5791,146.6471,146.1514,146.3458,2022.0
2022-06-17 10:10:00,150.58,150.58,150.12,150.13,1368.0,146.3555,146.3555,145.9084,145.9181,1368.0
2022-06-17 10:15:00,149.97,149.97,149.31,149.71,23566.0,145.7626,145.7626,145.1211,145.5099,23566.0
2022-06-17 10:20:00,149.77,149.77,149.23,149.57,11182.0,145.5682,145.5682,145.0434,145.3738,11182.0
2022-06-17 10:25:00,149.72,149.72,148.79,148.81,40700.0,145.5196,145.5196,144.6157,144.6352,40700.0
2022-06-17 10:30:00,148.91,149.04,148.62,148.72,15746.0,144.7324,144.8587,144.4505,144.5477,15746.0
2022-06-17 10:35:00,148.66,148.99,148.4,148.72,11356.0,144.4894,144.8101,144.2367,144.5477,11356.0
2022-06-17 10:40:00,148.69,149.01,148.52,149.0,4796.0,144.5185,144.8295,144.3533,144.8198,4796.0
2022-06-17 10:45:00,148.88,148.92,148.39,148.58,12717.0,144.7032,144.7421,144.2269,144.4116,12717.0
2022-06-17 10:50:00,148.6,148.88,148.41,148.41,4023.0,144.4311,144.7032,144.2464,144.2464,4023.0
2022-06-17 10:55:00,148.54,148.79,148.52,148.52,3401.0,144.3727,144.6157,144.3533,144.3533,3401.0
2022-06-17 11:00:00,148.44,149.16,148.36,149.16,6806.0,144.2755,144.9753,144.1978,144.9753,6806.0
2022-06-17 11:05:00,149.03,149.53,148.89,149.42,3210.0,144.849,145.335,144.7129,145.228,3210.0
2022-06-17 11:10:00,149.45,149.47,149.32,149.41,3325.0,145.2572,145.2766,145.1309,145.2183,3325.0
2022-06-17 11:15:00,149.4,149.68,149.37,149.68,3000.0,145.2086,145.4808,145.1794,145.4808,3000.0
2022-06-17 11:20:00,149.55,149.55,149.13,149.13,4245.0,145.3544,145.3544,144.9462,144.9462,4245.0
2022-06-17 11:25:00,149.1,149.58,148.94,149.58,7491.0,144.917,145.3836,144.7615,145.3836,7491.0
2022-06-17 11:30:00,149.61,150.09,149.61,149.72,5700.0,145.4127,145.8792,145.4127,145.5196,5700.0
2022-06-17 11:35:00,149.72,149.72,149.4,149.4,2107.0,145.5196,145.5196,145.2086,145.2086,2107.0
2022-06-17 11:40:00,149.57,149.63,149.23,149.23,2936.0,145.3738,145.4322,145.0434,145.0434,2936.0
2022-06-17 11:45:00,148.98,149.34,148.98,149.25,3100.0,144.8004,145.1503,144.8004,145.0628,3100.0
2022-06-17 11:50:00,149.14,149.25,148.85,149.01,16683.0,144.9559,145.0628,144.674,144.8295,16683.0
2022-06-17 11:55:00,149.07,149.38,148.95,149.22,9214.0,144.8879,145.1892,144.7712,145.0337,9214.0
2022-06-17 12:00:00,149.1,149.19,148.89,149.08,6062.0,144.917,145.0045,144.7129,144.8976,6062.0
2022-06-17 12:05:00,149.07,149.29,148.95,149.11,4273.0,144.8879,145.1017,144.7712,144.9267,4273.0
2022-06-17 12:10:00,149.21,149.3,149.04,149.3,3267.0,145.0239,145.1114,144.8587,145.1114,3267.0
2022-06-17 12:15:00,149.45,149.69,149.24,149.31,2344.0,145.2572,145.4905,145.0531,145.1211,2344.0
2022-06-17 12:20:00,149.27,149.46,149.18,149.46,2410.0,145.0823,145.2669,144.9948,145.2669,2410.0
2022-06-17 12:25:00,149.47,149.63,149.38,149.54,2154.0,145.2766,145.4322,145.1892,145.3447,2154.0
2022-06-17 12:30:00,149.55,149.57,149.3,149.38,6900.0,145.3544,145.3738,145.1114,145.1892,6900.0
2022-06-17 12:35:00,149.31,149.55,149.19,149.51,5751.0,145.1211,145.3544,145.0045,145.3155,5751.0
2022-06-17 12:40:00,149.56,149.63,149.26,149.63,3447.0,145.3641,145.4322,145.0725,145.4322,3447.0
2022-06-17 12:45:00,149.5,149.58,149.33,149.49,2074.0,145.3058,145.3836,145.1406,145.2961,2074.0
2022-06-17 12:50:00,149.54,149.54,149.19,149.29,3147.0,145.3447,145.3447,145.0045,145.1017,3147.0
2022-06-17 12:55:00,149.29,149.64,149.29,149.59,3666.0,145.1017,145.4419,145.1017,145.3933,3666.0
2022-06-17 13:00:00,149.66,149.84,149.56,149.84,3231.0,145.4613,145.6363,145.3641,145.6363,3231.0
2022-06-17 13:05:00,149.92,150.42,149.92,150.42,4699.0,145.714,146.2,145.714,146.2,4699.0
2022-06-17 13:10:00,150.36,150.67,150.22,150.42,2368.0,146.1417,146.443,146.0056,146.2,2368.0
2022-06-17 13:15:00,150.47,150.47,150.2,150.28,2139.0,146.2486,146.2486,145.9862,146.0639,2139.0
2022-06-17 13:20:00,150.2,150.3,150.04,150.3,3791.0,145.9862,146.0834,145.8307,146.0834,3791.0
2022-06-17 13:25:00,150.25,150.25,149.85,149.88,3092.0,146.0348,146.0348,145.646,145.6751,3092.0
2022-06-17 13:30:00,149.89,150.16,149.83,150.16,1501.0,145.6849,145.9473,145.6265,145.9473,1501.0
2022-06-17 13:35:00,150.08,150.22,149.87,149.95,3743.0,145.8695,146.0056,145.6654,145.7432,3743.0
2022-06-17 13:40:00,150.12,150.43,150.06,150.38,3012.0,145.9084,146.2097,145.8501,146.1611,3012.0
2022-06-17 13:45:00,150.32,150.32,149.78,149.96,3225.0,146.1028,146.1028,145.5779,145.7529,3225.0
2022-06-17 13:50:00,150.13,150.29,150.09,150.28,3039.0,145.9181,146.0736,145.8792,146.0639,3039.0
2022-06-17 13:55:00,150.27,150.46,150.22,150.34,5424.0,146.0542,146.2389,146.0056,146.1222,5424.0
2022-06-17 14:00:00,150.37,150.69,150.33,150.42,4274.0,146.1514,146.4624,146.1125,146.2,4274.0
2022-06-17 14:05:00,150.47,150.64,150.28,150.52,5408.0,146.2486,146.4138,146.0639,146.2972,5408.0
2022-06-17 14:10:00,150.5,150.64,150.38,150.6,3510.0,146.2777,146.4138,146.1611,146.3749,3510.0
2022-06-17 14:15:00,150.57,150.89,150.42,150.63,6329.0,146.3458,146.6568,146.2,146.4041,6329.0
2022-06-17 14:20:00,150.68,150.86,150.65,150.77,5946.0,146.4527,146.6276,146.4235,146.5402,5946.0
2022-06-17 14:25:00,150.64,150.66,150.31,150.36,2879.0,146.4138,146.4333,146.0931,146.1417,2879.0
2022-06-17 14:30:00,150.32,150.5,150.28,150.47,6822.0,146.1028,146.2777,146.0639,146.2486,6822.0
2022-06-17 14:35:00,150.49,150.86,150.49,150.86,4651.0,146.268,146.6276,146.268,146.6276,4651.0
2022-06-17 14:40:00,150.89,151.05,150.74,150.77,7325.0,146.6568,146.8123,146.511,146.5402,7325.0
2022-06-17 14:45:00,150.82,150.82,150.43,150.43,5120.0,146.5888,146.5888,146.2097,146.2097,5120.0
2022-06-17 14:50:00,150.39,150.44,150.08,150.23,5191.0,146.1708,146.2194,145.8695,146.0153,5191.0
2022-06-17 14:55:00,150.31,150.46,150.05,150.18,6510.0,146.0931,146.2389,145.8404,145.9667,6510.0
2022-06-17 15:00:00,150.19,150.55,150.19,150.28,7485.0,145.9764,146.3263,145.9764,146.0639,7485.0
2022-06-17 15:05:00,150.26,150.37,150.06,150.18,7499.0,146.0445,146.1514,145.8501,145.9667,7499.0
2022-06-17 15:10:00,150.16,150.16,149.51,149.72,9496.0,145.9473,145.9473,145.3155,145.5196,9496.0
2022-06-17 15:15:00,149.65,149.95,149.57,149.93,6532.0,145.4516,145.7432,145.3738,145.7237,6532.0
2022-06-17 15:20:00,149.97,150.48,149.97,150.39,10131.0,145.7626,146.2583,145.7626,146.1708,10131.0
2022-06-17 15:25:00,150.39,150.59,150.34,150.54,8422.0,146.1708,146.3652,146.1222,146.3166,8422.0
2022-06-17 15:30:00,150.56,150.59,150.05,150.24,9461.0,146.3361,146.3652,145.8404,146.025,9461.0
2022-06-17 15:35:00,150.21,150.34,149.99,150.29,12640.0,145.9959,146.1222,145.7821,146.0736,12640.0
2022-06-17 15:40:00,150.26,150.26,149.84,149.93,19153.0,146.0445,146.0445,145.6363,145.7237,19153.0
2022-06-17 15:45:00,149.91,149.98,149.66,149.74,19057.0,145.7043,145.7723,145.4613,145.5391,19057.0
2022-06-17 15:50:00,149.68,149.97,149.46,149.85,35365.0,145.4808,145.7626,145.2669,145.646,35365.0
2022-06-17 15:55:00,149.8,150.26,149.71,149.71,142218.0,145.5974,146.0445,145.5099,145.5099,142218.0
2022-06-21 09:30:00,151.57,153.42,151.54,152.07,13828.0,147.3177,149.1158,147.2886,147.8037,13828.0
2022-06-21 09:35:00,152.14,153.25,152.08,153.15,10173.0,147.8717,148.9506,147.8134,148.8534,10173.0
2022-06-21 09:40:00,153.17,153.46,153.04,153.09,2600.0,148.8728,149.1547,148.7465,148.7951,2600.0
2022-06-21 09:45:00,153.09,153.26,152.91,153.14,35603.0,148.7951,148.9603,148.6201,148.8437,35603.0
2022-06-21 09:50:00,152.98,153.12,152.48,152.49,4895.0,148.6882,148.8242,148.2022,148.2119,4895.0
2022-06-21 09:55:00,152.42,152.89,152.42,152.76,6727.0,148.1439,148.6007,148.1439,148.4743,6727.0
2022-06-21 10:00:00,152.89,153.28,152.69,153.22,11550.0,148.6007,148.9798,148.4063,148.9214,11550.0
2022-06-21 10:05:00,153.32,153.41,153.07,153.17,5078.0,149.0186,149.1061,148.7756,148.8728,5078.0
2022-06-21 10:10:00,153.26,153.56,153.26,153.4,2644.0,148.9603,149.2519,148.9603,149.0964,2644.0
2022-06-21 10:15:00,153.31,153.31,152.98,153.12,1100.0,149.0089,149.0089,148.6882,148.8242,1100.0
2022-06-21 10:20:00,152.96,153.61,152.96,153.61,3475.0,148.6687,149.3005,148.6687,149.3005,3475.0
2022-06-21 10:25:00,153.64,153.67,153.37,153.5,3646.0,149.3297,149.3588,149.0672,149.1936,3646.0
2022-06-21 10:30:00,153.59,154.07,153.59,153.68,5175.0,149.2811,149.7476,149.2811,149.3685,5175.0
2022-06-21 10:35:00,153.67,153.89,153.67,153.89,3027.0,149.3588,149.5726,149.3588,149.5726,3027.0
2022-06-21 10:40:00,153.94,153.94,153.61,153.61,5205.0,149.6212,149.6212,149.3005,149.3005,5205.0
2022-06-21 10:45:00,153.69,153.86,153.58,153.78,3736.0,149.3783,149.5435,149.2713,149.4657,3736.0
2022-06-21 10:50:00,153.83,154.02,153.78,153.95,3506.0,149.5143,149.699,149.4657,149.631,3506.0
2022-06-21 10:55:00,154.1,154.56,154.03,154.48,6299.0,149.7768,150.2238,149.7087,150.1461,6299.0
2022-06-21 11:00:00,154.49,154.61,154.42,154.56,6327.0,150.1558,150.2724,150.0878,150.2238,6327.0
2022-06-21 11:05:00,154.57,154.62,154.33,154.53,5125.0,150.2336,150.2822,150.0003,150.1947,5125.0
2022-06-21 11:10:00,154.56,154.59,154.24,154.34,8021.0,150.2238,150.253,149.9128,150.01,8021.0
2022-06-21 11:15:00,154.26,154.49,154.05,154.05,4522.0,149.9323,150.1558,149.7282,149.7282,4522.0
2022-06-21 11:20:00,154.05,154.13,153.79,153.81,3114.0,149.7282,149.8059,149.4754,149.4949,3114.0
2022-06-21 11:25:00,153.75,154.0,153.74,154.0,2974.0,149.4366,149.6796,149.4268,149.6796,2974.0
2022-06-21 11:30:00,153.97,154.17,153.85,154.17,2121.0,149.6504,149.8448,149.5338,149.8448,2121.0
2022-06-21 11:35:00,154.14,154.21,153.82,153.83,3405.0,149.8156,149.8837,149.5046,149.5143,3405.0
2022-06-21 11:40:00,153.8,154.0,153.76,153.89,2709.0,149.4852,149.6796,149.4463,149.5726,2709.0
2022-06-21 11:45:00,153.92,154.13,153.91,154.12,3449.0,149.6018,149.8059,149.5921,149.7962,3449.0
2022-06-21 11:50:00,154.14,154.14,153.8,153.86,4747.0,149.8156,149.8156,149.4852,149.5435,4747.0
2022-06-21 11:55:00,153.84,154.0,153.81,153.89,3651.0,149.524,149.6796,149.4949,149.5726,3651.0
2022-06-21 12:00:00,153.89,154.02,153.76,153.79,2671.0,149.5726,149.699,149.4463,149.4754,2671.0
2022-06-21 12:05:00,153.81,154.09,153.79,154.07,897.0,149.4949,149.767,149.4754,149.7476,897.0
2022-06-21 12:10:00,154.07,154.11,153.8,153.92,2932.0,149.7476,149.7865,149.4852,149.6018,2932.0
2022-06-21 12:15:00,153.89,154.12,153.88,154.03,2239.0,149.5726,149.7962,149.5629,149.7087,2239.0
2022-06-21 12:20:00,154.1,154.22,153.99,154.22,1988.0,149.7768,149.8934,149.6698,149.8934,1988.0
2022-06-21 12:25:00,154.21,154.27,154.16,154.24,2734.0,149.8837,149.942,149.8351,149.9128,2734.0
2022-06-21 12:30:00,154.23,154.39,154.12,154.32,5375.0,149.9031,150.0586,149.7962,149.9906,5375.0
2022-06-21 12:35:00,154.22,154.34,154.19,154.19,3343.0,149.8934,150.01,149.8642,149.8642,3343.0
2022-06-21 12:40:00,154.14,154.22,153.98,154.22,2575.0,149.8156,149.8934,149.6601,149.8934,2575.0
2022-06-21 12:45:00,154.29,154.32,154.01,154.15,6392.0,149.9614,149.9906,149.6893,149.8253,6392.0
2022-06-21 12:50:00,154.09,154.16,154.0,154.13,2208.0,149.767,149.8351,149.6796,149.8059,2208.0
2022-06-21 12:55:00,154.15,154.35,154.14,154.35,3605.0,149.8253,150.0197,149.8156,150.0197,3605.0
2022-06-21 13:00:00,154.33,154.51,154.32,154.44,3414.0,150.0003,150.1752,149.9906,150.1072,3414.0
2022-06-21 13:05:00,154.45,154.49,154.27,154.47,6534.0,150.1169,150.1558,149.942,150.1364,6534.0
2022-06-21 13:10:00,154.39,154.61,154.36,154.53,17101.0,150.0586,150.2724,150.0295,150.1947,17101.0
2022-06-21 13:15:00,154.54,154.6,154.4,154.41,2112.0,150.2044,150.2627,150.0683,150.0781,2112.0
2022-06-21 13:20:00,154.44,154.47,154.36,154.37,2263.0,150.1072,150.1364,150.0295,150.0392,2263.0
2022-06-21 13:25:00,154.39,154.47,154.34,154.46,1911.0,150.0586,150.1364,150.01,150.1267,1911.0
2022-06-21 13:30:00,154.5,154.65,154.5,154.63,2408.0,150.1655,150.3113,150.1655,150.2919,2408.0
2022-06-21 13:35:00,154.6,154.6,154.38,154.39,1881.0,150.2627,150.2627,150.0489,150.0586,1881.0
2022-06-21 13:40:00,154.33,154.49,154.27,154.46,2340.0,150.0003,150.1558,149.942,150.1267,2340.0
2022-06-21 13:45:00,154.42,154.43,153.95,154.11,6995.0,150.0878,150.0975,149.631,149.7865,6995.0
2022-06-21 13:50:00,154.21,154.21,153.92,153.93,2722.0,149.8837,149.8837,149.6018,149.6115,2722.0
2022-06-21 13:55:00,153.95,154.0,153.88,153.97,2965.0,149.631,149.6796,149.5629,149.6504,2965.0
2022-06-21 14:00:00,153.97,154.06,153.91,154.04,4144.0,149.6504,149.7379,149.5921,149.7184,4144.0
2022-06-21 14:05:00,154.06,154.38,154.06,154.38,2909.0,149.7379,150.0489,149.7379,150.0489,2909.0
2022-06-21 14:10:00,154.48,154.52,154.42,154.45,1900.0,150.1461,150.185,150.0878,150.1169,1900.0
2022-06-21 14:15:00,154.44,154.55,154.41,154.48,3701.0,150.1072,150.2141,150.0781,150.1461,3701.0
2022-06-21 14:20:00,154.46,154.58,154.46,154.55,2285.0,150.1267,150.2433,150.1267,150.2141,2285.0
2022-06-21 14:25:00,154.63,154.81,154.52,154.52,6119.0,150.2919,150.4668,150.185,150.185,6119.0
2022-06-21 14:30:00,154.5,154.78,154.48,154.78,8367.0,150.1655,150.4377,150.1461,150.4377,8367.0
2022-06-21 14:35:00,154.78,154.85,154.48,154.54,6088.0,150.4377,150.5057,150.1461,150.2044,6088.0
2022-06-21 14:40:00,154.5,154.98,154.5,154.98,4339.0,150.1655,150.6321,150.1655,150.6321,4339.0
2022-06-21 14:45:00,155.0,155.16,154.99,155.09,3425.0,150.6515,150.807,150.6418,150.739,3425.0
2022-06-21 14:50:00,155.14,155.46,155.09,155.46,4847.0,150.7876,151.0986,150.739,151.0986,4847.0
2022-06-21 14:55:00,155.46,155.56,155.46,155.52,3457.0,151.0986,151.1958,151.0986,151.1569,3457.0
2022-06-21 15:00:00,155.57,155.7,155.5,155.63,4898.0,151.2055,151.3319,151.1375,151.2638,4898.0
2022-06-21 15:05:00,155.69,155.81,155.66,155.81,3315.0,151.3221,151.4388,151.293,151.4388,3315.0
2022-06-21 15:10:00,155.81,155.92,155.81,155.84,3389.0,151.4388,151.5457,151.4388,151.4679,3389.0
2022-06-21 15:15:00,155.85,155.88,155.74,155.74,6089.0,151.4777,151.5068,151.3707,151.3707,6089.0
2022-06-21 15:20:00,155.79,155.84,155.64,155.84,6963.0,151.4193,151.4679,151.2735,151.4679,6963.0
2022-06-21 15:25:00,155.85,155.86,155.64,155.8,4897.0,151.4777,151.4874,151.2735,151.4291,4897.0
2022-06-21 15:30:00,155.81,155.83,155.49,155.49,10103.0,151.4388,151.4582,151.1278,151.1278,10103.0
2022-06-21 15:35:00,155.49,155.49,155.22,155.27,8689.0,151.1278,151.1278,150.8653,150.9139,8689.0
2022-06-21 15:40:00,155.28,155.3,155.09,155.19,10019.0,150.9236,150.9431,150.739,150.8362,10019.0
2022-06-21 15:45:00,155.21,155.41,155.14,155.29,13652.0,150.8556,151.05,150.7876,150.9334,13652.0
2022-06-21 15:50:00,155.35,155.5,155.11,155.27,25202.0,150.9917,151.1375,150.7584,150.9139,25202.0
2022-06-21 15:55:00,155.24,155.31,155.04,155.22,69580.0,150.8848,150.9528,150.6904,150.8653,69580.0
2022-06-22 09:30:00,153.56,154.62,153.4,154.6,16694.0,149.2519,150.2822,149.0964,150.2627,16694.0
2022-06-22 09:35:00,154.78,154.98,154.46,154.77,14161.0,150.4377,150.6321,150.1267,150.428,14161.0
2022-06-22 09:40:00,154.82,154.89,154.45,154.66,8027.0,150.4766,150.5446,150.1169,150.321,8027.0
2022-06-22 09:45:00,154.62,155.37,154.57,155.25,9806.0,150.2822,151.0111,150.2336,150.8945,9806.0
2022-06-22 09:50:00,155.13,155.76,154.82,155.72,9440.0,150.7779,151.3902,150.4766,151.3513,9440.0
2022-06-22 09:55:00,155.84,155.86,155.17,155.17,7863.0,151.4679,151.4874,150.8167,150.8167,7863.0
2022-06-22 10:00:00,155.15,155.31,154.99,155.2,9922.0,150.7973,150.9528,150.6418,150.8459,9922.0
2022-06-22 10:05:00,155.22,155.33,154.99,155.33,5141.0,150.8653,150.9722,150.6418,150.9722,5141.0
2022-06-22 10:10:00,155.53,155.91,155.38,155.82,7974.0,151.1666,151.536,151.0208,151.4485,7974.0
2022-06-22 10:15:00,155.8,156.34,155.8,156.34,5294.0,151.4291,151.9539,151.4291,151.9539,5294.0
2022-06-22 10:20:00,156.42,156.62,156.1,156.62,4088.0,152.0317,152.2261,151.7206,152.2261,4088.0
2022-06-22 10:25:00,156.56,156.61,156.38,156.52,7828.0,152.1677,152.2163,151.9928,152.1289,7828.0
2022-06-22 10:30:00,156.56,156.86,156.45,156.78,7924.0,152.1677,152.4593,152.0608,152.3816,7924.0
2022-06-22 10:35:00,156.75,157.2,156.74,157.14,5313.0,152.3524,152.7898,152.3427,152.7315,5313.0
2022-06-22 10:40:00,157.14,157.17,156.93,156.96,3200.0,152.7315,152.7606,152.5274,152.5565,3200.0
2022-06-22 10:45:00,157.01,157.08,156.59,156.93,8848.0,152.6051,152.6731,152.1969,152.5274,8848.0
2022-06-22 10:50:00,157.06,157.15,156.93,157.04,4727.0,152.6537,152.7412,152.5274,152.6343,4727.0
2022-06-22 10:55:00,157.0,157.51,156.95,157.45,5191.0,152.5954,153.0911,152.5468,153.0328,5191.0
2022-06-22 11:00:00,157.44,157.44,156.99,157.15,4549.0,153.023,153.023,152.5857,152.7412,4549.0
2022-06-22 11:05:00,156.92,157.49,156.92,157.4,6874.0,152.5176,153.0716,152.5176,152.9842,6874.0
2022-06-22 11:10:00,157.36,157.49,157.22,157.49,1200.0,152.9453,153.0716,152.8092,153.0716,1200.0
2022-06-22 11:15:00,157.6,157.9,157.6,157.89,4848.0,153.1786,153.4701,153.1786,153.4604,4848.0
2022-06-22 11:20:00,157.85,157.85,157.6,157.75,4353.0,153.4215,153.4215,153.1786,153.3243,4353.0
2022-06-22 11:25:00,157.79,157.93,157.78,157.84,1799.0,153.3632,153.4993,153.3535,153.4118,1799.0
2022-06-22 11:30:00,157.74,158.11,157.68,157.82,4521.0,153.3146,153.6743,153.2563,153.3924,4521.0
2022-06-22 11:35:00,157.81,157.92,157.77,157.87,2468.0,153.3827,153.4896,153.3438,153.441,2468.0
2022-06-22 11:40:00,157.9,157.9,157.55,157.55,3812.0,153.4701,153.4701,153.13,153.13,3812.0
2022-06-22 11:45:00,157.49,157.68,157.28,157.68,3580.0,153.0716,153.2563,152.8675,153.2563,3580.0
2022-06-22 11:50:00,157.61,157.61,157.21,157.26,2045.0,153.1883,153.1883,152.7995,152.8481,2045.0
2022-06-22 11:55:00,157.24,157.51,156.97,157.12,4150.0,152.8287,153.0911,152.5662,152.712,4150.0
2022-06-22 12:00:00,157.19,157.66,157.19,157.51,3794.0,152.7801,153.2369,152.7801,153.0911,3794.0
2022-06-22 12:05:00,157.44,157.47,157.32,157.47,3528.0,153.023,153.0522,152.9064,153.0522,3528.0
2022-06-22 12:10:00,157.55,157.75,157.54,157.75,1273.0,153.13,153.3243,153.1202,153.3243,1273.0
2022-06-22 12:15:00,157.73,157.94,157.7,157.94,3053.0,153.3049,153.509,153.2758,153.509,3053.0
2022-06-22 12:20:00,157.94,158.22,157.93,157.95,4478.0,153.509,153.7812,153.4993,153.5187,4478.0
2022-06-22 12:25:00,157.85,157.96,157.83,157.92,2248.0,153.4215,153.5285,153.4021,153.4896,2248.0
2022-06-22 12:30:00,157.83,158.14,157.83,158.08,3507.0,153.4021,153.7034,153.4021,153.6451,3507.0
2022-06-22 12:35:00,158.1,158.25,158.1,158.1,3341.0,153.6645,153.8103,153.6645,153.6645,3341.0
2022-06-22 12:40:00,158.1,158.37,158.1,158.36,1714.0,153.6645,153.927,153.6645,153.9172,1714.0
2022-06-22 12:45:00,158.34,158.34,158.15,158.22,2265.0,153.8978,153.8978,153.7131,153.7812,2265.0
2022-06-22 12:50:00,158.27,158.38,158.26,158.38,4993.0,153.8298,153.9367,153.82,153.9367,4993.0
2022-06-22 12:55:00,158.33,158.34,158.21,158.31,2159.0,153.8881,153.8978,153.7714,153.8686,2159.0
2022-06-22 13:00:00,158.22,158.22,157.99,158.01,1224.0,153.7812,153.7812,153.5576,153.5771,1224.0
2022-06-22 13:05:00,158.0,158.14,158.0,158.12,2563.0,153.5673,153.7034,153.5673,153.684,2563.0
2022-06-22 13:10:00,158.19,158.3,158.16,158.2,1699.0,153.752,153.8589,153.7228,153.7617,1699.0
2022-06-22 13:15:00,158.13,158.4,158.08,158.37,2432.0,153.6937,153.9561,153.6451,153.927,2432.0
2022-06-22 13:20:00,158.31,158.47,158.28,158.47,1178.0,153.8686,154.0242,153.8395,154.0242,1178.0
2022-06-22 13:25:00,158.5,158.54,158.35,158.54,2571.0,154.0533,154.0922,153.9075,154.0922,2571.0
2022-06-22 13:30:00,158.48,158.48,158.32,158.4,1000.0,154.0339,154.0339,153.8784,153.9561,1000.0
2022-06-22 13:35:00,158.33,158.41,158.23,158.37,2395.0,153.8881,153.9658,153.7909,153.927,2395.0
2022-06-22 13:40:00,158.33,158.33,158.13,158.32,2500.0,153.8881,153.8881,153.6937,153.8784,2500.0
2022-06-22 13:45:00,158.31,158.56,158.26,158.56,2913.0,153.8686,154.1116,153.82,154.1116,2913.0
2022-06-22 13:50:00,158.59,158.59,158.39,158.46,2573.0,154.1408,154.1408,153.9464,154.0144,2573.0
2022-06-22 13:55:00,158.47,158.55,158.34,158.55,3497.0,154.0242,154.1019,153.8978,154.1019,3497.0
2022-06-22 14:00:00,158.56,158.68,158.51,158.59,2667.0,154.1116,154.2283,154.063,154.1408,2667.0
2022-06-22 14:05:00,158.56,159.03,158.55,158.89,3261.0,154.1116,154.5684,154.1019,154.4324,3261.0
2022-06-22 14:10:00,158.99,158.99,158.77,158.88,1700.0,154.5296,154.5296,154.3157,154.4226,1700.0
2022-06-22 14:15:00,158.89,159.17,158.85,158.97,4935.0,154.4324,154.7045,154.3935,154.5101,4935.0
2022-06-22 14:20:00,158.87,158.92,158.57,158.77,2304.0,154.4129,154.4615,154.1213,154.3157,2304.0
2022-06-22 14:25:00,158.67,158.67,158.52,158.53,1701.0,154.2185,154.2185,154.0727,154.0825,1701.0
2022-06-22 14:30:00,158.56,158.63,158.51,158.51,3246.0,154.1116,154.1797,154.063,154.063,3246.0
2022-06-22 14:35:00,158.54,158.54,158.37,158.42,4295.0,154.0922,154.0922,153.927,153.9756,4295.0
2022-06-22 14:40:00,158.4,158.42,158.14,158.16,1402.0,153.9561,153.9756,153.7034,153.7228,1402.0
2022-06-22 14:45:00,158.1,158.19,157.97,158.0,2523.0,153.6645,153.752,153.5382,153.5673,2523.0
2022-06-22 14:50:00,157.89,158.02,157.82,157.89,4218.0,153.4604,153.5868,153.3924,153.4604,4218.0
2022-06-22 14:55:00,157.96,158.11,157.96,158.07,4596.0,153.5285,153.6743,153.5285,153.6354,4596.0
2022-06-22 15:00:00,158.07,158.13,157.83,158.08,6191.0,153.6354,153.6937,153.4021,153.6451,6191.0
2022-06-22 15:05:00,158.12,158.13,157.78,157.81,3399.0,153.684,153.6937,153.3535,153.3827,3399.0
2022-06-22 15:10:00,157.72,157.86,157.67,157.76,4507.0,153.2952,153.4313,153.2466,153.3341,4507.0
2022-06-22 15:15:00,157.74,157.86,157.65,157.72,7111.0,153.3146,153.4313,153.2272,153.2952,7111.0
2022-06-22 15:20:00,157.72,157.92,157.71,157.87,5155.0,153.2952,153.4896,153.2855,153.441,5155.0
2022-06-22 15:25:00,157.84,157.89,157.48,157.57,6478.0,153.4118,153.4604,153.0619,153.1494,6478.0
2022-06-22 15:30:00,157.55,157.77,157.51,157.52,9316.0,153.13,153.3438,153.0911,153.1008,9316.0
2022-06-22 15:35:00,157.5,157.67,157.47,157.63,10617.0,153.0814,153.2466,153.0522,153.2077,10617.0
2022-06-22 15:40:00,157.58,157.79,157.45,157.76,11835.0,153.1591,153.3632,153.0328,153.3341,11835.0
2022-06-22 15:45:00,157.78,157.78,157.54,157.65,18147.0,153.3535,153.3535,153.1202,153.2272,18147.0
2022-06-22 15:50:00,157.56,157.78,157.3,157.72,22651.0,153.1397,153.3535,152.887,153.2952,22651.0
2022-06-22 15:55:00,157.74,157.91,157.18,157.29,43033.0,153.3146,153.4799,152.7703,152.8773,43033.0
2022-06-23 09:30:00,158.3,158.3,157.43,157.49,12759.0,153.8589,153.8589,153.0133,153.0716,12759.0
2022-06-23 09:35:00,157.5,157.53,157.18,157.41,7624.0,153.0814,153.1105,152.7703,152.9939,7624.0
2022-06-23 09:40:00,157.56,158.39,157.46,157.65,10317.0,153.1397,153.9464,153.0425,153.2272,10317.0
2022-06-23 09:45:00,157.81,158.34,157.61,158.34,6881.0,153.3827,153.8978,153.1883,153.8978,6881.0
2022-06-23 09:50:00,158.22,158.54,158.0,158.35,4888.0,153.7812,154.0922,153.5673,153.9075,4888.0
2022-06-23 09:55:00,158.36,158.8,158.33,158.66,2400.0,153.9172,154.3449,153.8881,154.2088,2400.0
2022-06-23 10:00:00,158.77,158.77,158.06,158.23,3317.0,154.3157,154.3157,153.6257,153.7909,3317.0
2022-06-23 10:05:00,158.25,158.29,157.66,157.71,3300.0,153.8103,153.8492,153.2369,153.2855,3300.0
2022-06-23 10:10:00,157.74,158.25,157.73,157.98,10802.0,153.3146,153.8103,153.3049,153.5479,10802.0
2022-06-23 10:15:00,157.92,158.16,157.8,157.96,3555.0,153.4896,153.7228,153.3729,153.5285,3555.0
2022-06-23 10:20:00,157.97,158.17,157.84,157.85,2718.0,153.5382,153.7326,153.4118,153.4215,2718.0
2022-06-23 10:25:00,157.77,157.95,157.64,157.64,1500.0,153.3438,153.5187,153.2174,153.2174,1500.0
2022-06-23 10:30:00,157.77,157.99,157.55,157.85,4849.0,153.3438,153.5576,153.13,153.4215,4849.0
2022-06-23 10:35:00,157.72,158.11,157.59,158.11,2704.0,153.2952,153.6743,153.1688,153.6743,2704.0
2022-06-23 10:40:00,158.28,158.63,158.28,158.34,5522.0,153.8395,154.1797,153.8395,153.8978,5522.0
2022-06-23 10:45:00,158.32,158.66,158.31,158.31,2816.0,153.8784,154.2088,153.8686,153.8686,2816.0
2022-06-23 10:50:00,158.33,158.74,158.33,158.74,1729.0,153.8881,154.2866,153.8881,154.2866,1729.0
2022-06-23 10:55:00,158.75,159.0,158.63,158.9,3190.0,154.2963,154.5393,154.1797,154.4421,3190.0
2022-06-23 11:00:00,158.82,158.86,158.63,158.75,4913.0,154.3643,154.4032,154.1797,154.2963,4913.0
2022-06-23 11:05:00,158.69,158.69,158.54,158.66,1761.0,154.238,154.238,154.0922,154.2088,1761.0
2022-06-23 11:10:00,158.64,159.1,158.57,158.85,2759.0,154.1894,154.6365,154.1213,154.3935,2759.0
2022-06-23 11:15:00,158.84,158.84,158.58,158.71,1119.0,154.3838,154.3838,154.1311,154.2574,1119.0
2022-06-23 11:20:00,158.61,158.68,158.21,158.26,3129.0,154.1602,154.2283,153.7714,153.82,3129.0
2022-06-23 11:25:00,158.19,158.65,158.19,158.65,17453.0,153.752,154.1991,153.752,154.1991,17453.0
2022-06-23 11:30:00,158.7,158.82,158.51,158.77,9136.0,154.2477,154.3643,154.063,154.3157,9136.0
2022-06-23 11:35:00,158.71,158.94,158.71,158.83,3828.0,154.2574,154.481,154.2574,154.3741,3828.0
2022-06-23 11:40:00,158.68,158.77,158.22,158.25,2930.0,154.2283,154.3157,153.7812,153.8103,2930.0
2022-06-23 11:45:00,158.26,158.65,158.19,158.58,15198.0,153.82,154.1991,153.752,154.1311,15198.0
2022-06-23 11:50:00,158.63,158.72,158.44,158.44,2753.0,154.1797,154.2671,153.995,153.995,2753.0
2022-06-23 11:55:00,158.38,158.42,158.14,158.18,1865.0,153.9367,153.9756,153.7034,153.7423,1865.0
2022-06-23 12:00:00,158.2,158.2,157.81,158.11,6534.0,153.7617,153.7617,153.3827,153.6743,6534.0
2022-06-23 12:05:00,158.02,158.23,158.01,158.14,3469.0,153.5868,153.7909,153.5771,153.7034,3469.0
2022-06-23 12:10:00,158.16,158.46,158.04,158.31,7917.0,153.7228,154.0144,153.6062,153.8686,7917.0
2022-06-23 12:15:00,158.24,158.65,158.22,158.52,2257.0,153.8006,154.1991,153.7812,154.0727,2257.0
2022-06-23 12:20:00,158.47,158.61,158.3,158.38,1400.0,154.0242,154.1602,153.8589,153.9367,1400.0
2022-06-23 12:25:00,158.38,158.5,158.17,158.31,5131.0,153.9367,154.0533,153.7326,153.8686,5131.0
2022-06-23 12:30:00,158.26,158.32,158.11,158.14,3531.0,153.82,153.8784,153.6743,153.7034,3531.0
2022-06-23 12:35:00,158.23,158.34,158.1,158.1,3799.0,153.7909,153.8978,153.6645,153.6645,3799.0
2022-06-23 12:40:00,158.15,158.3,158.01,158.05,1907.0,153.7131,153.8589,153.5771,153.6159,1907.0
2022-06-23 12:45:00,158.04,158.17,158.0,158.17,2186.0,153.6062,153.7326,153.5673,153.7326,2186.0
2022-06-23 12:50:00,158.06,158.24,157.87,158.21,4321.0,153.6257,153.8006,153.441,153.7714,4321.0
2022-06-23 12:55:00,158.25,158.35,158.06,158.17,5865.0,153.8103,153.9075,153.6257,153.7326,5865.0
2022-06-23 13:00:00,158.07,158.2,157.93,158.13,3835.0,153.6354,153.7617,153.4993,153.6937,3835.0
2022-06-23 13:05:00,158.26,158.44,158.26,158.34,1612.0,153.82,153.995,153.82,153.8978,1612.0
2022-06-23 13:10:00,158.3,158.3,158.22,158.27,1830.0,153.8589,153.8589,153.7812,153.8298,1830.0
2022-06-23 13:15:00,158.25,158.45,158.25,158.34,2842.0,153.8103,154.0047,153.8103,153.8978,2842.0
2022-06-23 13:20:00,158.33,158.42,158.15,158.34,2004.0,153.8881,153.9756,153.7131,153.8978,2004.0
2022-06-23 13:25:00,158.34,158.41,158.22,158.23,1211.0,153.8978,153.9658,153.7812,153.7909,1211.0
2022-06-23 13:30:00,158.33,158.49,158.33,158.42,2995.0,153.8881,154.0436,153.8881,153.9756,2995.0
2022-06-23 13:35:00,158.52,158.53,158.39,158.45,1401.0,154.0727,154.0825,153.9464,154.0047,1401.0
2022-06-23 13:40:00,158.52,158.56,158.4,158.5,2538.0,154.0727,154.1116,153.9561,154.0533,2538.0
2022-06-23 13:45:00,158.62,158.81,158.62,158.7,14130.0,154.1699,154.3546,154.1699,154.2477,14130.0
2022-06-23 13:50:00,158.79,158.95,158.78,158.95,1604.0,154.3352,154.4907,154.3255,154.4907,1604.0
2022-06-23 13:55:00,159.01,159.18,159.0,159.15,2432.0,154.549,154.7142,154.5393,154.6851,2432.0
2022-06-23 14:00:00,159.14,159.14,158.93,158.93,2296.0,154.6754,154.6754,154.4712,154.4712,2296.0
2022-06-23 14:05:00,158.93,158.98,158.79,158.9,1321.0,154.4712,154.5198,154.3352,154.4421,1321.0
2022-06-23 14:10:00,158.95,158.95,158.8,158.9,2364.0,154.4907,154.4907,154.3449,154.4421,2364.0
2022-06-23 14:15:00,158.81,158.93,158.68,158.68,1568.0,154.3546,154.4712,154.2283,154.2283,1568.0
2022-06-23 14:20:00,158.78,158.88,158.75,158.85,3822.0,154.3255,154.4226,154.2963,154.3935,3822.0
2022-06-23 14:25:00,158.84,159.08,158.8,158.93,2494.0,154.3838,154.617,154.3449,154.4712,2494.0
2022-06-23 14:30:00,158.96,159.41,158.87,159.41,5335.0,154.5004,154.9378,154.4129,154.9378,5335.0
2022-06-23 14:35:00,159.28,159.31,159.15,159.22,1978.0,154.8114,154.8406,154.6851,154.7531,1978.0
2022-06-23 14:40:00,159.25,159.28,159.15,159.23,1703.0,154.7823,154.8114,154.6851,154.7628,1703.0
2022-06-23 14:45:00,159.2,159.2,158.99,159.07,2027.0,154.7337,154.7337,154.5296,154.6073,2027.0
2022-06-23 14:50:00,159.06,159.16,159.06,159.14,1600.0,154.5976,154.6948,154.5976,154.6754,1600.0
2022-06-23 14:55:00,159.18,159.21,159.11,159.19,1777.0,154.7142,154.7434,154.6462,154.724,1777.0
2022-06-23 15:00:00,159.2,159.38,159.13,159.3,2400.0,154.7337,154.9086,154.6656,154.8309,2400.0
2022-06-23 15:05:00,159.27,159.5,159.26,159.4,2888.0,154.8017,155.0253,154.792,154.9281,2888.0
2022-06-23 15:10:00,159.39,159.42,159.31,159.31,1803.0,154.9183,154.9475,154.8406,154.8406,1803.0
2022-06-23 15:15:00,159.39,159.4,159.15,159.28,4005.0,154.9183,154.9281,154.6851,154.8114,4005.0
2022-06-23 15:20:00,159.37,159.48,159.36,159.36,2823.0,154.8989,155.0058,154.8892,154.8892,2823.0
2022-06-23 15:25:00,159.36,159.78,159.36,159.69,4753.0,154.8892,155.2974,154.8892,155.2099,4753.0
2022-06-23 15:30:00,159.73,160.21,159.68,160.21,5266.0,155.2488,155.7153,155.2002,155.7153,5266.0
2022-06-23 15:35:00,160.15,160.21,159.82,159.83,7777.0,155.657,155.7153,155.3363,155.346,7777.0
2022-06-23 15:40:00,159.84,160.06,159.79,159.98,7375.0,155.3557,155.5695,155.3071,155.4918,7375.0
2022-06-23 15:45:00,159.96,160.22,159.9,160.16,10506.0,155.4723,155.7251,155.414,155.6667,10506.0
2022-06-23 15:50:00,160.12,160.28,159.66,159.74,27589.0,155.6279,155.7834,155.1808,155.2585,27589.0
2022-06-23 15:55:00,159.72,160.16,159.6,160.08,69313.0,155.2391,155.6667,155.1224,155.589,69313.0
2022-06-24 09:30:00,161.13,161.95,161.13,161.83,12620.0,156.6095,157.4065,156.6095,157.2899,12620.0
2022-06-24 09:35:00,161.72,161.72,161.45,161.51,1780.0,157.183,157.183,156.9205,156.9789,1780.0
2022-06-24 09:40:00,161.68,161.99,161.48,161.99,5605.0,157.1441,157.4454,156.9497,157.4454,5605.0
2022-06-24 09:45:00,161.83,162.27,161.83,162.09,7507.0,157.2899,157.7175,157.2899,157.5426,7507.0
2022-06-24 09:50:00,162.05,162.05,161.65,161.96,6069.0,157.5037,157.5037,157.1149,157.4162,6069.0
2022-06-24 09:55:00,161.93,162.01,161.8,161.97,5125.0,157.3871,157.4648,157.2607,157.426,5125.0
2022-06-24 10:00:00,162.12,163.08,162.07,162.59,3227.0,157.5718,158.5048,157.5232,158.0286,3227.0
2022-06-24 10:05:00,162.63,162.68,162.19,162.62,2422.0,158.0674,158.116,157.6398,158.0577,2422.0
2022-06-24 10:10:00,162.61,162.63,162.18,162.3,2530.0,158.048,158.0674,157.6301,157.7467,2530.0
2022-06-24 10:15:00,162.39,162.68,162.17,162.3,3156.0,157.8342,158.116,157.6203,157.7467,3156.0
2022-06-24 10:20:00,162.24,162.32,162.04,162.19,44386.0,157.6884,157.7661,157.494,157.6398,44386.0
2022-06-24 10:25:00,162.12,162.48,162.12,162.39,8778.0,157.5718,157.9217,157.5718,157.8342,8778.0
2022-06-24 10:30:00,162.43,162.58,162.32,162.4,12249.0,157.8731,158.0188,157.7661,157.8439,12249.0
2022-06-24 10:35:00,162.38,162.61,162.2,162.6,12506.0,157.8245,158.048,157.6495,158.0383,12506.0
2022-06-24 10:40:00,162.52,162.72,162.38,162.7,12143.0,157.9605,158.1549,157.8245,158.1355,12143.0
2022-06-24 10:45:00,162.69,163.18,162.62,163.18,8441.0,158.1258,158.602,158.0577,158.602,8441.0
2022-06-24 10:50:00,163.21,163.23,162.92,162.98,6148.0,158.6312,158.6506,158.3493,158.4076,6148.0
2022-06-24 10:55:00,162.9,163.13,162.82,162.96,5262.0,158.3299,158.5534,158.2521,158.3882,5262.0
2022-06-24 11:00:00,162.93,163.47,162.9,163.4,5505.0,158.359,158.8839,158.3299,158.8158,5505.0
2022-06-24 11:05:00,163.34,163.4,163.1,163.32,6967.0,158.7575,158.8158,158.5243,158.7381,6967.0
2022-06-24 11:10:00,163.27,163.56,163.21,163.39,6965.0,158.6895,158.9714,158.6312,158.8061,6965.0
2022-06-24 11:15:00,163.36,163.55,163.31,163.44,4300.0,158.777,158.9616,158.7284,158.8547,4300.0
2022-06-24 11:20:00,163.35,163.69,163.34,163.66,4276.0,158.7672,159.0977,158.7575,159.0685,4276.0
2022-06-24 11:25:00,163.65,163.85,163.4,163.45,18518.0,159.0588,159.2532,158.8158,158.8644,18518.0
2022-06-24 11:30:00,163.47,163.6,163.42,163.43,2000.0,158.8839,159.0102,158.8353,158.845,2000.0
2022-06-24 11:35:00,163.39,163.69,163.37,163.62,1561.0,158.8061,159.0977,158.7867,159.0297,1561.0
2022-06-24 11:40:00,163.61,163.61,163.27,163.52,4775.0,159.0199,159.0199,158.6895,158.9325,4775.0
2022-06-24 11:45:00,163.45,163.51,163.33,163.5,2400.0,158.8644,158.9228,158.7478,158.913,2400.0
2022-06-24 11:50:00,163.4,163.56,163.37,163.47,2575.0,158.8158,158.9714,158.7867,158.8839,2575.0
2022-06-24 11:55:00,163.43,163.61,163.34,163.49,6111.0,158.845,159.0199,158.7575,158.9033,6111.0
2022-06-24 12:00:00,163.53,163.63,163.45,163.48,2198.0,158.9422,159.0394,158.8644,158.8936,2198.0
2022-06-24 12:05:00,163.5,163.79,163.5,163.67,3448.0,158.913,159.1949,158.913,159.0783,3448.0
2022-06-24 12:10:00,163.7,163.84,163.67,163.67,2012.0,159.1074,159.2435,159.0783,159.0783,2012.0
2022-06-24 12:15:00,163.59,163.87,163.54,163.87,5038.0,159.0005,159.2727,158.9519,159.2727,5038.0
2022-06-24 12:20:00,163.84,163.88,163.56,163.69,2953.0,159.2435,159.2824,158.9714,159.0977,2953.0
2022-06-24 12:25:00,163.75,163.77,163.66,163.66,3365.0,159.156,159.1755,159.0685,159.0685,3365.0
2022-06-24 12:30:00,163.62,163.71,163.62,163.65,1843.0,159.0297,159.1171,159.0297,159.0588,1843.0
2022-06-24 12:35:00,163.65,163.75,163.62,163.73,3435.0,159.0588,159.156,159.0297,159.1366,3435.0
2022-06-24 12:40:00,163.75,163.94,163.75,163.8,3597.0,159.156,159.3407,159.156,159.2046,3597.0
2022-06-24 12:45:00,163.77,163.8,163.58,163.58,2136.0,159.1755,159.2046,158.9908,158.9908,2136.0
2022-06-24 12:50:00,163.68,163.76,163.59,163.76,3034.0,159.088,159.1657,159.0005,159.1657,3034.0
2022-06-24 12:55:00,163.82,163.99,163.82,163.88,1030.0,159.2241,159.3893,159.2241,159.2824,1030.0
2022-06-24 13:00:00,163.88,164.16,163.88,164.11,1216.0,159.2824,159.5545,159.2824,159.5059,1216.0
2022-06-24 13:05:00,164.07,164.18,164.02,164.12,936.0,159.467,159.574,159.4184,159.5156,936.0
2022-06-24 13:10:00,164.26,164.4,164.24,164.34,2612.0,159.6517,159.7878,159.6323,159.7295,2612.0
2022-06-24 13:15:00,164.32,164.32,164.04,164.05,852.0,159.71,159.71,159.4379,159.4476,852.0
2022-06-24 13:20:00,164.0,164.21,164.0,164.17,1706.0,159.399,159.6031,159.399,159.5642,1706.0
2022-06-24 13:25:00,164.19,164.36,164.13,164.32,2211.0,159.5837,159.7489,159.5254,159.71,2211.0
2022-06-24 13:30:00,164.26,164.32,164.2,164.32,2532.0,159.6517,159.71,159.5934,159.71,2532.0
2022-06-24 13:35:00,164.28,164.41,164.2,164.3,5014.0,159.6712,159.7975,159.5934,159.6906,5014.0
2022-06-24 13:40:00,164.29,164.33,164.24,164.31,4969.0,159.6809,159.7197,159.6323,159.7003,4969.0
2022-06-24 13:45:00,164.32,164.38,164.26,164.38,3520.0,159.71,159.7683,159.6517,159.7683,3520.0
2022-06-24 13:50:00,164.34,164.46,164.31,164.31,3822.0,159.7295,159.8461,159.7003,159.7003,3822.0
2022-06-24 13:55:00,164.32,164.48,164.24,164.24,2629.0,159.71,159.8655,159.6323,159.6323,2629.0
2022-06-24 14:00:00,164.29,164.29,164.21,164.22,1877.0,159.6809,159.6809,159.6031,159.6128,1877.0
2022-06-24 14:05:00,164.24,164.55,164.24,164.52,3908.0,159.6323,159.9336,159.6323,159.9044,3908.0
2022-06-24 14:10:00,164.61,164.78,164.6,164.65,3932.0,159.9919,160.1571,159.9822,160.0308,3932.0
2022-06-24 14:15:00,164.57,164.6,164.53,164.53,2211.0,159.953,159.9822,159.9141,159.9141,2211.0
2022-06-24 14:20:00,164.54,164.54,164.4,164.5,3210.0,159.9239,159.9239,159.7878,159.885,3210.0
2022-06-24 14:25:00,164.53,164.65,164.52,164.57,3998.0,159.9141,160.0308,159.9044,159.953,3998.0
2022-06-24 14:30:00,164.62,164.62,164.48,164.5,2466.0,160.0016,160.0016,159.8655,159.885,2466.0
2022-06-24 14:35:00,164.54,164.76,164.54,164.76,3129.0,159.9239,160.1377,159.9239,160.1377,3129.0
2022-06-24 14:40:00,164.78,164.83,164.71,164.73,2036.0,160.1571,160.2057,160.0891,160.1085,2036.0
2022-06-24 14:45:00,164.68,164.77,164.68,164.72,2112.0,160.0599,160.1474,160.0599,160.0988,2112.0
2022-06-24 14:50:00,164.74,164.92,164.71,164.87,3256.0,160.1182,160.2932,160.0891,160.2446,3256.0
2022-06-24 14:55:00,164.97,165.09,164.89,165.09,4841.0,160.3418,160.4584,160.264,160.4584,4841.0
2022-06-24 15:00:00,165.01,165.03,164.89,165.03,3072.0,160.3807,160.4001,160.264,160.4001,3072.0
2022-06-24 15:05:00,165.01,165.14,164.95,165.04,3456.0,160.3807,160.507,160.3224,160.4098,3456.0
2022-06-24 15:10:00,165.0,165.12,164.97,165.12,4089.0,160.371,160.4876,160.3418,160.4876,4089.0
2022-06-24 15:15:00,165.14,165.27,165.14,165.21,4563.0,160.507,160.6334,160.507,160.5751,4563.0
2022-06-24 15:20:00,165.24,165.45,165.24,165.37,3621.0,160.6042,160.8083,160.6042,160.7306,3621.0
2022-06-24 15:25:00,165.36,165.42,165.26,165.36,7789.0,160.7209,160.7792,160.6237,160.7209,7789.0
2022-06-24 15:30:00,165.36,165.45,165.31,165.31,6518.0,160.7209,160.8083,160.6723,160.6723,6518.0
2022-06-24 15:35:00,165.32,165.43,165.29,165.41,10781.0,160.682,160.7889,160.6528,160.7694,10781.0
2022-06-24 15:40:00,165.47,165.58,165.4,165.51,9776.0,160.8278,160.9347,160.7597,160.8666,9776.0
2022-06-24 15:45:00,165.5,165.64,165.44,165.46,17768.0,160.8569,160.993,160.7986,160.818,17768.0
2022-06-24 15:50:00,165.47,165.55,165.17,165.25,31964.0,160.8278,160.9055,160.5362,160.6139,31964.0
2022-06-24 15:55:00,165.29,165.3,165.0,165.26,113633.0,160.6528,160.6625,160.371,160.6237,113633.0
2022-06-27 09:30:00,165.43,165.64,164.0,164.02,21350.0,160.7889,160.993,159.399,159.4184,21350.0
2022-06-27 09:35:00,163.8,163.94,163.32,163.81,33008.0,159.2046,159.3407,158.7381,159.2143,33008.0
2022-06-27 09:40:00,164.06,164.06,163.21,163.39,4118.0,159.4573,159.4573,158.6312,158.8061,4118.0
2022-06-27 09:45:00,163.14,163.64,163.14,163.31,4105.0,158.5631,159.0491,158.5631,158.7284,4105.0
2022-06-27 09:50:00,163.65,164.4,163.6,164.16,3796.0,159.0588,159.7878,159.0102,159.5545,3796.0
2022-06-27 09:55:00,163.78,164.0,163.73,163.88,2490.0,159.1852,159.399,159.1366,159.2824,2490.0
2022-06-27 10:00:00,163.99,164.49,163.99,164.39,2757.0,159.3893,159.8753,159.3893,159.7781,2757.0
2022-06-27 10:05:00,164.22,164.22,164.09,164.16,1396.0,159.6128,159.6128,159.4865,159.5545,1396.0
2022-06-27 10:10:00,164.21,164.39,164.18,164.38,1482.0,159.6031,159.7781,159.574,159.7683,1482.0
2022-06-27 10:15:00,164.75,164.75,164.58,164.6,600.0,160.128,160.128,159.9627,159.9822,600.0
2022-06-27 10:20:00,164.81,165.27,164.8,164.92,3317.0,160.1863,160.6334,160.1766,160.2932,3317.0
2022-06-27 10:25:00,164.78,165.02,164.74,164.76,3359.0,160.1571,160.3904,160.1182,160.1377,3359.0
2022-06-27 10:30:00,164.77,165.11,164.77,165.01,19791.0,160.1474,160.4779,160.1474,160.3807,19791.0
2022-06-27 10:35:00,165.09,165.35,164.97,165.35,3609.0,160.4584,160.7111,160.3418,160.7111,3609.0
2022-06-27 10:40:00,165.39,165.53,165.26,165.5,1735.0,160.75,160.8861,160.6237,160.8569,1735.0
2022-06-27 10:45:00,165.49,165.77,165.27,165.77,16377.0,160.8472,161.1194,160.6334,161.1194,16377.0
2022-06-27 10:50:00,165.89,165.92,165.73,165.84,1418.0,161.236,161.2651,161.0805,161.1874,1418.0
2022-06-27 10:55:00,165.87,165.97,165.69,165.7,700.0,161.2165,161.3137,161.0416,161.0513,700.0
2022-06-27 11:00:00,165.67,165.68,165.33,165.33,3907.0,161.0222,161.0319,160.6917,160.6917,3907.0
2022-06-27 11:05:00,165.37,165.43,165.29,165.31,4211.0,160.7306,160.7889,160.6528,160.6723,4211.0
2022-06-27 11:10:00,165.23,165.37,165.23,165.36,1368.0,160.5945,160.7306,160.5945,160.7209,1368.0
2022-06-27 11:15:00,165.36,165.59,165.34,165.54,2406.0,160.7209,160.9444,160.7014,160.8958,2406.0
2022-06-27 11:20:00,165.47,165.73,165.46,165.69,1915.0,160.8278,161.0805,160.818,161.0416,1915.0
2022-06-27 11:25:00,165.74,165.78,165.7,165.7,1012.0,161.0902,161.1291,161.0513,161.0513,1012.0
2022-06-27 11:30:00,165.56,165.6,165.52,165.53,900.0,160.9152,160.9541,160.8764,160.8861,900.0
2022-06-27 11:35:00,165.49,165.72,165.45,165.72,2291.0,160.8472,161.0708,160.8083,161.0708,2291.0
2022-06-27 11:40:00,165.73,166.02,165.73,165.9,3815.0,161.0805,161.3623,161.0805,161.2457,3815.0
2022-06-27 11:45:00,165.9,165.93,165.74,165.84,2733.0,161.2457,161.2749,161.0902,161.1874,2733.0
2022-06-27 11:50:00,165.82,165.96,165.82,165.92,3907.0,161.1679,161.304,161.1679,161.2651,3907.0
2022-06-27 11:55:00,165.93,165.93,165.56,165.69,6132.0,161.2749,161.2749,160.9152,161.0416,6132.0
2022-06-27 12:00:00,165.62,165.66,165.32,165.45,1792.0,160.9736,161.0124,160.682,160.8083,1792.0
2022-06-27 12:05:00,165.36,165.52,165.31,165.42,1641.0,160.7209,160.8764,160.6723,160.7792,1641.0
2022-06-27 12:10:00,165.34,165.35,165.27,165.27,400.0,160.7014,160.7111,160.6334,160.6334,400.0
2022-06-27 12:15:00,165.26,165.26,165.09,165.16,3658.0,160.6237,160.6237,160.4584,160.5265,3658.0
2022-06-27 12:20:00,165.24,165.24,164.97,165.0,6898.0,160.6042,160.6042,160.3418,160.371,6898.0
2022-06-27 12:25:00,164.8,164.9,164.75,164.81,10985.0,160.1766,160.2738,160.128,160.1863,10985.0
2022-06-27 12:30:00,164.81,164.99,164.81,164.88,1087.0,160.1863,160.3612,160.1863,160.2543,1087.0
2022-06-27 12:35:00,164.93,165.05,164.86,165.04,1787.0,160.3029,160.4195,160.2349,160.4098,1787.0
2022-06-27 12:40:00,165.04,165.16,164.99,165.15,700.0,160.4098,160.5265,160.3612,160.5167,700.0
2022-06-27 12:45:00,165.12,165.17,165.09,165.11,650.0,160.4876,160.5362,160.4584,160.4779,650.0
2022-06-27 12:50:00,165.18,165.46,165.18,165.43,1400.0,160.5459,160.818,160.5459,160.7889,1400.0
2022-06-27 12:55:00,165.47,165.51,165.41,165.49,1485.0,160.8278,160.8666,160.7694,160.8472,1485.0
2022-06-27 13:00:00,165.53,165.66,165.36,165.65,6386.0,160.8861,161.0124,160.7209,161.0027,6386.0
2022-06-27 13:05:00,165.5,165.63,165.49,165.62,1000.0,160.8569,160.9833,160.8472,160.9736,1000.0
2022-06-27 13:10:00,165.72,165.77,165.7,165.77,806.0,161.0708,161.1194,161.0513,161.1194,806.0
2022-06-27 13:15:00,165.7,165.72,165.58,165.6,892.0,161.0513,161.0708,160.9347,160.9541,892.0
2022-06-27 13:20:00,165.6,165.64,165.49,165.64,800.0,160.9541,160.993,160.8472,160.993,800.0
2022-06-27 13:25:00,165.53,165.57,165.53,165.54,958.0,160.8861,160.925,160.8861,160.8958,958.0
2022-06-27 13:30:00,165.55,165.56,165.5,165.5,500.0,160.9055,160.9152,160.8569,160.8569,500.0
2022-06-27 13:35:00,165.48,165.51,165.45,165.45,1947.0,160.8375,160.8666,160.8083,160.8083,1947.0
2022-06-27 13:40:00,165.5,165.5,165.22,165.31,711.0,160.8569,160.8569,160.5848,160.6723,711.0
2022-06-27 13:45:00,165.18,165.18,165.12,165.12,789.0,160.5459,160.5459,160.4876,160.4876,789.0
2022-06-27 13:50:00,165.21,165.22,165.14,165.17,1520.0,160.5751,160.5848,160.507,160.5362,1520.0
2022-06-27 13:55:00,165.14,165.23,165.0,165.0,1612.0,160.507,160.5945,160.371,160.371,1612.0
2022-06-27 14:00:00,164.95,165.15,164.86,165.09,1528.0,160.3224,160.5167,160.2349,160.4584,1528.0
2022-06-27 14:05:00,165.03,165.03,164.96,164.98,1158.0,160.4001,160.4001,160.3321,160.3515,1158.0
2022-06-27 14:10:00,165.15,165.19,164.98,165.12,1970.0,160.5167,160.5556,160.3515,160.4876,1970.0
2022-06-27 14:15:00,165.15,165.61,165.15,165.61,2102.0,160.5167,160.9638,160.5167,160.9638,2102.0
2022-06-27 14:20:00,165.58,165.58,165.42,165.47,706.0,160.9347,160.9347,160.7792,160.8278,706.0
2022-06-27 14:25:00,165.43,165.43,165.32,165.35,1206.0,160.7889,160.7889,160.682,160.7111,1206.0
2022-06-27 14:30:00,165.42,165.58,165.28,165.58,1361.0,160.7792,160.9347,160.6431,160.9347,1361.0
2022-06-27 14:35:00,165.56,165.9,165.56,165.9,2020.0,160.9152,161.2457,160.9152,161.2457,2020.0
2022-06-27 14:40:00,165.85,165.85,165.6,165.6,1428.0,161.1971,161.1971,160.9541,160.9541,1428.0
2022-06-27 14:45:00,165.6,165.78,165.6,165.72,701.0,160.9541,161.1291,160.9541,161.0708,701.0
2022-06-27 14:50:00,165.69,165.69,165.39,165.55,1865.0,161.0416,161.0416,160.75,160.9055,1865.0
2022-06-27 14:55:00,165.62,165.62,165.41,165.41,836.0,160.9736,160.9736,160.7694,160.7694,836.0
2022-06-27 15:00:00,165.36,165.45,165.04,165.19,1153.0,160.7209,160.8083,160.4098,160.5556,1153.0
2022-06-27 15:05:00,165.11,165.3,165.1,165.3,973.0,160.4779,160.6625,160.4681,160.6625,973.0
2022-06-27 15:10:00,165.27,165.52,165.27,165.52,1120.0,160.6334,160.8764,160.6334,160.8764,1120.0
2022-06-27 15:15:00,165.55,165.55,165.35,165.45,1000.0,160.9055,160.9055,160.7111,160.8083,1000.0
2022-06-27 15:20:00,165.39,165.39,165.26,165.33,523.0,160.75,160.75,160.6237,160.6917,523.0
2022-06-27 15:25:00,165.31,165.47,165.23,165.34,3169.0,160.6723,160.8278,160.5945,160.7014,3169.0
2022-06-27 15:30:00,165.22,165.25,165.0,165.0,4198.0,160.5848,160.6139,160.371,160.371,4198.0
2022-06-27 15:35:00,165.05,165.11,164.73,164.8,7508.0,160.4195,160.4779,160.1085,160.1766,7508.0
2022-06-27 15:40:00,164.74,165.07,164.68,165.05,9758.0,160.1182,160.439,160.0599,160.4195,9758.0
2022-06-27 15:45:00,165.08,165.23,164.96,165.09,13886.0,160.4487,160.5945,160.3321,160.4584,13886.0
2022-06-27 15:50:00,165.08,165.16,164.51,164.59,18575.0,160.4487,160.5265,159.8947,159.9725,18575.0
2022-06-27 15:55:00,164.63,165.27,164.62,165.27,49493.0,160.0113,160.6334,160.0016,160.6334,49493.0
2022-06-28 09:30:00,166.01,167.38,166.01,166.64,12623.0,161.3526,162.6842,161.3526,161.9649,12623.0
2022-06-28 09:35:00,167.07,167.19,166.66,166.86,4781.0,162.3829,162.4995,161.9844,162.1788,4781.0
2022-06-28 09:40:00,166.96,166.96,166.31,166.43,1120.0,162.276,162.276,161.6442,161.7608,1120.0
2022-06-28 09:45:00,166.26,166.32,166.03,166.24,1619.0,161.5956,161.6539,161.3721,161.5762,1619.0
2022-06-28 09:50:00,166.28,166.35,166.21,166.31,646.0,161.615,161.6831,161.547,161.6442,646.0
2022-06-28 09:55:00,166.07,166.25,165.96,165.98,3315.0,161.4109,161.5859,161.304,161.3235,3315.0
2022-06-28 10:00:00,165.68,165.9,165.47,165.6,6134.0,161.0319,161.2457,160.8278,160.9541,6134.0
2022-06-28 10:05:00,165.87,165.94,165.76,165.77,5721.0,161.2165,161.2846,161.1096,161.1194,5721.0
2022-06-28 10:10:00,165.74,166.05,165.74,165.96,2143.0,161.0902,161.3915,161.0902,161.304,2143.0
2022-06-28 10:15:00,165.96,166.15,165.78,165.82,5775.0,161.304,161.4887,161.1291,161.1679,5775.0
2022-06-28 10:20:00,165.82,165.9,165.49,165.72,3334.0,161.1679,161.2457,160.8472,161.0708,3334.0
2022-06-28 10:25:00,165.67,165.77,165.63,165.7,5166.0,161.0222,161.1194,160.9833,161.0513,5166.0
2022-06-28 10:30:00,165.68,165.72,165.43,165.54,3673.0,161.0319,161.0708,160.7889,160.8958,3673.0
2022-06-28 10:35:00,165.49,165.83,165.46,165.76,5299.0,160.8472,161.1777,160.818,161.1096,5299.0
2022-06-28 10:40:00,165.75,165.78,165.56,165.78,3300.0,161.0999,161.1291,160.9152,161.1291,3300.0
2022-06-28 10:45:00,165.71,165.71,165.14,165.25,4110.0,161.061,161.061,160.507,160.6139,4110.0
2022-06-28 10:50:00,165.09,165.17,164.8,164.86,2500.0,160.4584,160.5362,160.1766,160.2349,2500.0
2022-06-28 10:55:00,164.85,165.37,164.85,165.17,4890.0,160.2252,160.7306,160.2252,160.5362,4890.0
2022-06-28 11:00:00,165.12,165.26,165.09,165.26,2515.0,160.4876,160.6237,160.4584,160.6237,2515.0
2022-06-28 11:05:00,165.22,165.27,165.02,165.02,1128.0,160.5848,160.6334,160.3904,160.3904,1128.0
2022-06-28 11:10:00,164.9,165.25,164.89,165.16,4023.0,160.2738,160.6139,160.264,160.5265,4023.0
2022-06-28 11:15:00,165.21,165.26,164.97,165.15,3070.0,160.5751,160.6237,160.3418,160.5167,3070.0
2022-06-28 11:20:00,165.18,165.18,164.65,164.72,3096.0,160.5459,160.5459,160.0308,160.0988,3096.0
2022-06-28 11:25:00,164.74,164.74,164.58,164.7,3344.0,160.1182,160.1182,159.9627,160.0794,3344.0
2022-06-28 11:30:00,164.67,164.76,164.62,164.7,1560.0,160.0502,160.1377,160.0016,160.0794,1560.0
2022-06-28 11:35:00,164.66,164.66,164.24,164.32,2492.0,160.0405,160.0405,159.6323,159.71,2492.0
2022-06-28 11:40:00,164.14,164.23,164.05,164.06,1001.0,159.5351,159.6226,159.4476,159.4573,1001.0
2022-06-28 11:45:00,164.18,164.41,164.15,164.29,1935.0,159.574,159.7975,159.5448,159.6809,1935.0
2022-06-28 11:50:00,164.24,164.24,163.94,164.0,2774.0,159.6323,159.6323,159.3407,159.399,2774.0
2022-06-28 11:55:00,163.99,164.14,163.91,164.13,1845.0,159.3893,159.5351,159.3115,159.5254,1845.0
2022-06-28 12:00:00,164.04,164.04,163.89,163.94,2178.0,159.4379,159.4379,159.2921,159.3407,2178.0
2022-06-28 12:05:00,163.96,164.33,163.94,164.33,2413.0,159.3601,159.7197,159.3407,159.7197,2413.0
2022-06-28 12:10:00,164.28,164.53,164.25,164.35,4000.0,159.6712,159.9141,159.642,159.7392,4000.0
2022-06-28 12:15:00,164.35,164.4,163.97,164.09,3838.0,159.7392,159.7878,159.3698,159.4865,3838.0
2022-06-28 12:20:00,164.07,164.29,164.06,164.22,3266.0,159.467,159.6809,159.4573,159.6128,3266.0
2022-06-28 12:25:00,164.24,164.54,164.24,164.49,1231.0,159.6323,159.9239,159.6323,159.8753,1231.0
2022-06-28 12:30:00,164.37,164.37,164.19,164.24,1013.0,159.7586,159.7586,159.5837,159.6323,1013.0
2022-06-28 12:35:00,164.16,164.36,164.16,164.26,1639.0,159.5545,159.7489,159.5545,159.6517,1639.0
2022-06-28 12:40:00,164.33,164.44,164.33,164.44,1120.0,159.7197,159.8267,159.7197,159.8267,1120.0
2022-06-28 12:45:00,164.47,164.47,164.25,164.32,2233.0,159.8558,159.8558,159.642,159.71,2233.0
2022-06-28 12:50:00,164.29,164.37,164.25,164.32,1109.0,159.6809,159.7586,159.642,159.71,1109.0
2022-06-28 12:55:00,164.34,164.4,164.26,164.3,1707.0,159.7295,159.7878,159.6517,159.6906,1707.0
2022-06-28 13:00:00,164.33,164.34,164.22,164.34,1100.0,159.7197,159.7295,159.6128,159.7295,1100.0
2022-06-28 13:05:00,164.32,164.32,163.93,163.94,1034.0,159.71,159.71,159.331,159.3407,1034.0
2022-06-28 13:10:00,163.93,163.99,163.7,163.84,1744.0,159.331,159.3893,159.1074,159.2435,1744.0
2022-06-28 13:15:00,163.81,163.86,163.7,163.75,2000.0,159.2143,159.2629,159.1074,159.156,2000.0
2022-06-28 13:20:00,163.75,163.81,163.58,163.77,1629.0,159.156,159.2143,158.9908,159.1755,1629.0
2022-06-28 13:25:00,163.71,163.95,163.63,163.95,2109.0,159.1171,159.3504,159.0394,159.3504,2109.0
2022-06-28 13:30:00,163.93,163.93,163.8,163.8,234.0,159.331,159.331,159.2046,159.2046,234.0
2022-06-28 13:35:00,163.71,163.77,163.65,163.68,1859.0,159.1171,159.1755,159.0588,159.088,1859.0
2022-06-28 13:40:00,163.61,163.74,163.61,163.67,1671.0,159.0199,159.1463,159.0199,159.0783,1671.0
2022-06-28 13:45:00,163.66,163.8,163.66,163.8,2064.0,159.0685,159.2046,159.0685,159.2046,2064.0
2022-06-28 13:50:00,163.81,163.92,163.73,163.73,1400.0,159.2143,159.3213,159.1366,159.1366,1400.0
2022-06-28 13:55:00,163.69,163.82,163.64,163.82,1359.0,159.0977,159.2241,159.0491,159.2241,1359.0
2022-06-28 14:00:00,163.71,163.9,163.68,163.76,1909.0,159.1171,159.3018,159.088,159.1657,1909.0
2022-06-28 14:05:00,163.74,163.74,163.43,163.44,5000.0,159.1463,159.1463,158.845,158.8547,5000.0
2022-06-28 14:10:00,163.46,163.65,163.19,163.43,20099.0,158.8742,159.0588,158.6117,158.845,20099.0
2022-06-28 14:15:00,163.47,163.57,163.38,163.53,6584.0,158.8839,158.9811,158.7964,158.9422,6584.0
2022-06-28 14:20:00,163.45,163.48,163.28,163.28,8608.0,158.8644,158.8936,158.6992,158.6992,8608.0
2022-06-28 14:25:00,163.17,163.25,163.15,163.22,20500.0,158.5923,158.67,158.5729,158.6409,20500.0
2022-06-28 14:30:00,163.13,163.13,162.96,162.96,4179.0,158.5534,158.5534,158.3882,158.3882,4179.0
2022-06-28 14:35:00,162.95,162.99,162.78,162.78,4715.0,158.3785,158.4173,158.2132,158.2132,4715.0
2022-06-28 14:40:00,162.75,162.79,162.67,162.78,4464.0,158.1841,158.223,158.1063,158.2132,4464.0
2022-06-28 14:45:00,162.82,163.34,162.8,163.33,23088.0,158.2521,158.7575,158.2327,158.7478,23088.0
2022-06-28 14:50:00,163.35,163.35,163.19,163.29,1257.0,158.7672,158.7672,158.6117,158.7089,1257.0
2022-06-28 14:55:00,163.33,163.4,163.23,163.32,7322.0,158.7478,158.8158,158.6506,158.7381,7322.0
2022-06-28 15:00:00,163.34,163.44,163.08,163.11,5579.0,158.7575,158.8547,158.5048,158.534,5579.0
2022-06-28 15:05:00,163.08,163.14,162.97,163.14,8331.0,158.5048,158.5631,158.3979,158.5631,8331.0
2022-06-28 15:10:00,163.2,163.27,162.94,163.06,5439.0,158.6215,158.6895,158.3687,158.4854,5439.0
2022-06-28 15:15:00,162.99,163.02,162.92,162.92,2796.0,158.4173,158.4465,158.3493,158.3493,2796.0
2022-06-28 15:20:00,162.75,163.07,162.75,163.06,5511.0,158.1841,158.4951,158.1841,158.4854,5511.0
2022-06-28 15:25:00,162.96,163.1,162.77,162.98,9017.0,158.3882,158.5243,158.2035,158.4076,9017.0
2022-06-28 15:30:00,162.99,163.08,162.84,162.93,17344.0,158.4173,158.5048,158.2716,158.359,17344.0
2022-06-28 15:35:00,162.93,163.1,162.92,163.1,15030.0,158.359,158.5243,158.3493,158.5243,15030.0
2022-06-28 15:40:00,163.11,163.13,162.8,162.83,9001.0,158.534,158.5534,158.2327,158.2618,9001.0
2022-06-28 15:45:00,162.81,162.9,162.61,162.73,18614.0,158.2424,158.3299,158.048,158.1646,18614.0
2022-06-28 15:50:00,162.71,163.01,162.55,163.01,25560.0,158.1452,158.4368,157.9897,158.4368,25560.0
2022-06-28 15:55:00,163.01,163.23,162.79,163.18,100604.0,158.4368,158.6506,158.223,158.602,100604.0
2022-06-29 09:30:00,163.65,164.31,163.3,163.41,27706.0,159.0588,159.7003,158.7186,158.8256,27706.0
2022-06-29 09:35:00,163.34,163.65,163.09,163.09,3838.0,158.7575,159.0588,158.5145,158.5145,3838.0
2022-06-29 09:40:00,163.0,163.23,162.9,163.19,10624.0,158.4271,158.6506,158.3299,158.6117,10624.0
2022-06-29 09:45:00,163.12,163.43,162.91,163.3,10547.0,158.5437,158.845,158.3396,158.7186,10547.0
2022-06-29 09:50:00,163.3,164.2,163.26,164.17,3517.0,158.7186,159.5934,158.6798,159.5642,3517.0
2022-06-29 09:55:00,163.95,163.95,163.48,163.71,2183.0,159.3504,159.3504,158.8936,159.1171,2183.0
2022-06-29 10:00:00,163.75,164.26,163.51,164.0,3715.0,159.156,159.6517,158.9228,159.399,3715.0
2022-06-29 10:05:00,163.84,163.93,163.74,163.79,2275.0,159.2435,159.331,159.1463,159.1949,2275.0
2022-06-29 10:10:00,164.01,164.25,163.91,164.12,3277.0,159.4087,159.642,159.3115,159.5156,3277.0
2022-06-29 10:15:00,164.15,164.19,163.49,163.6,3819.0,159.5448,159.5837,158.9033,159.0102,3819.0
2022-06-29 10:20:00,163.8,163.85,163.44,163.5,3820.0,159.2046,159.2532,158.8547,158.913,3820.0
2022-06-29 10:25:00,163.56,163.85,163.41,163.61,16527.0,158.9714,159.2532,158.8256,159.0199,16527.0
2022-06-29 10:30:00,163.67,163.98,163.53,163.78,6817.0,159.0783,159.3796,158.9422,159.1852,6817.0
2022-06-29 10:35:00,163.61,163.88,163.46,163.88,6882.0,159.0199,159.2824,158.8742,159.2824,6882.0
2022-06-29 10:40:00,163.92,164.26,163.92,164.16,2097.0,159.3213,159.6517,159.3213,159.5545,2097.0
2022-06-29 10:45:00,164.28,164.28,164.0,164.16,2441.0,159.6712,159.6712,159.399,159.5545,2441.0
2022-06-29 10:50:00,164.23,164.37,163.95,164.12,5061.0,159.6226,159.7586,159.3504,159.5156,5061.0
2022-06-29 10:55:00,164.12,164.16,163.99,163.99,2044.0,159.5156,159.5545,159.3893,159.3893,2044.0
2022-06-29 11:00:00,164.05,164.14,163.94,164.06,5069.0,159.4476,159.5351,159.3407,159.4573,5069.0
2022-06-29 11:05:00,164.09,164.18,163.92,164.18,4200.0,159.4865,159.574,159.3213,159.574,4200.0
2022-06-29 11:10:00,164.14,164.2,163.7,163.77,2957.0,159.5351,159.5934,159.1074,159.1755,2957.0
2022-06-29 11:15:00,163.78,163.9,163.69,163.77,3894.0,159.1852,159.3018,159.0977,159.1755,3894.0
2022-06-29 11:20:00,163.74,163.77,163.56,163.71,11988.0,159.1463,159.1755,158.9714,159.1171,11988.0
2022-06-29 11:25:00,163.73,163.89,163.73,163.81,1958.0,159.1366,159.2921,159.1366,159.2143,1958.0
2022-06-29 11:30:00,163.8,163.84,163.65,163.84,1903.0,159.2046,159.2435,159.0588,159.2435,1903.0
2022-06-29 11:35:00,163.86,164.22,163.86,164.1,2600.0,159.2629,159.6128,159.2629,159.4962,2600.0
2022-06-29 11:40:00,164.04,164.22,163.95,164.02,2705.0,159.4379,159.6128,159.3504,159.4184,2705.0
2022-06-29 11:45:00,164.05,164.3,164.03,164.18,2315.0,159.4476,159.6906,159.4282,159.574,2315.0
2022-06-29 11:50:00,164.21,164.49,164.21,164.49,2269.0,159.6031,159.8753,159.6031,159.8753,2269.0
2022-06-29 11:55:00,164.47,164.47,164.12,164.13,1851.0,159.8558,159.8558,159.5156,159.5254,1851.0
2022-06-29 12:00:00,164.21,164.24,164.05,164.18,1594.0,159.6031,159.6323,159.4476,159.574,1594.0
2022-06-29 12:05:00,163.85,163.86,163.64,163.86,3535.0,159.2532,159.2629,159.0491,159.2629,3535.0
2022-06-29 12:10:00,163.81,163.86,163.67,163.84,3999.0,159.2143,159.2629,159.0783,159.2435,3999.0
2022-06-29 12:15:00,163.8,163.89,163.73,163.77,1600.0,159.2046,159.2921,159.1366,159.1755,1600.0
2022-06-29 12:20:00,163.82,163.96,163.69,163.73,3184.0,159.2241,159.3601,159.0977,159.1366,3184.0
2022-06-29 12:25:00,163.74,163.82,163.6,163.7,12384.0,159.1463,159.2241,159.0102,159.1074,12384.0
2022-06-29 12:30:00,163.75,163.84,163.72,163.77,1757.0,159.156,159.2435,159.1269,159.1755,1757.0
2022-06-29 12:35:00,163.94,164.36,163.94,164.13,2799.0,159.3407,159.7489,159.3407,159.5254,2799.0
2022-06-29 12:40:00,164.0,164.0,163.78,163.78,2378.0,159.399,159.399,159.1852,159.1852,2378.0
2022-06-29 12:45:00,163.71,163.75,163.54,163.73,9567.0,159.1171,159.156,158.9519,159.1366,9567.0
2022-06-29 12:50:00,163.74,163.76,163.57,163.66,2129.0,159.1463,159.1657,158.9811,159.0685,2129.0
2022-06-29 12:55:00,163.55,163.65,163.46,163.6,9327.0,158.9616,159.0588,158.8742,159.0102,9327.0
2022-06-29 13:00:00,163.56,163.59,163.5,163.55,3465.0,158.9714,159.0005,158.913,158.9616,3465.0
2022-06-29 13:05:00,163.56,163.7,163.5,163.64,5210.0,158.9714,159.1074,158.913,159.0491,5210.0
2022-06-29 13:10:00,163.66,163.77,163.35,163.45,3540.0,159.0685,159.1755,158.7672,158.8644,3540.0
2022-06-29 13:15:00,163.39,163.44,163.38,163.44,2600.0,158.8061,158.8547,158.7964,158.8547,2600.0
2022-06-29 13:20:00,163.39,163.47,163.32,163.39,4630.0,158.8061,158.8839,158.7381,158.8061,4630.0
2022-06-29 13:25:00,163.34,163.71,163.33,163.67,7402.0,158.7575,159.1171,158.7478,159.0783,7402.0
2022-06-29 13:30:00,163.55,163.55,163.45,163.53,6232.0,158.9616,158.9616,158.8644,158.9422,6232.0
2022-06-29 13:35:00,163.58,163.68,163.48,163.56,4225.0,158.9908,159.088,158.8936,158.9714,4225.0
2022-06-29 13:40:00,163.53,163.7,163.49,163.69,1400.0,158.9422,159.1074,158.9033,159.0977,1400.0
2022-06-29 13:45:00,163.71,163.71,163.43,163.46,6045.0,159.1171,159.1171,158.845,158.8742,6045.0
2022-06-29 13:50:00,163.46,163.65,163.46,163.59,2751.0,158.8742,159.0588,158.8742,159.0005,2751.0
2022-06-29 13:55:00,163.56,163.71,163.56,163.59,2793.0,158.9714,159.1171,158.9714,159.0005,2793.0
2022-06-29 14:00:00,163.56,163.84,163.55,163.84,5944.0,158.9714,159.2435,158.9616,159.2435,5944.0
2022-06-29 14:05:00,163.8,163.8,163.51,163.53,4464.0,159.2046,159.2046,158.9228,158.9422,4464.0
2022-06-29 14:10:00,163.52,163.66,163.5,163.6,2255.0,158.9325,159.0685,158.913,159.0102,2255.0
2022-06-29 14:15:00,163.55,163.66,163.47,163.47,2419.0,158.9616,159.0685,158.8839,158.8839,2419.0
2022-06-29 14:20:00,163.44,163.45,163.34,163.4,4622.0,158.8547,158.8644,158.7575,158.8158,4622.0
2022-06-29 14:25:00,163.42,163.56,163.39,163.56,1600.0,158.8353,158.9714,158.8061,158.9714,1600.0
2022-06-29 14:30:00,163.57,163.57,163.19,163.45,5731.0,158.9811,158.9811,158.6117,158.8644,5731.0
2022-06-29 14:35:00,163.46,163.49,163.36,163.37,2245.0,158.8742,158.9033,158.777,158.7867,2245.0
2022-06-29 14:40:00,163.39,163.45,163.31,163.39,3010.0,158.8061,158.8644,158.7284,158.8061,3010.0
2022-06-29 14:45:00,163.38,163.44,163.24,163.25,6978.0,158.7964,158.8547,158.6603,158.67,6978.0
2022-06-29 14:50:00,163.27,163.39,163.22,163.35,3523.0,158.6895,158.8061,158.6409,158.7672,3523.0
2022-06-29 14:55:00,163.34,163.42,163.28,163.35,2361.0,158.7575,158.8353,158.6992,158.7672,2361.0
2022-06-29 15:00:00,163.31,163.38,163.25,163.38,3825.0,158.7284,158.7964,158.67,158.7964,3825.0
2022-06-29 15:05:00,163.42,163.58,163.4,163.47,4054.0,158.8353,158.9908,158.8158,158.8839,4054.0
2022-06-29 15:10:00,163.49,163.61,163.35,163.59,6600.0,158.9033,159.0199,158.7672,159.0005,6600.0
2022-06-29 15:15:00,163.59,163.88,163.57,163.72,11533.0,159.0005,159.2824,158.9811,159.1269,11533.0
2022-06-29 15:20:00,163.75,163.91,163.72,163.89,3227.0,159.156,159.3115,159.1269,159.2921,3227.0
2022-06-29 15:25:00,163.88,164.04,163.85,164.03,4421.0,159.2824,159.4379,159.2532,159.4282,4421.0
2022-06-29 15:30:00,163.96,163.96,163.58,163.65,4435.0,159.3601,159.3601,158.9908,159.0588,4435.0
2022-06-29 15:35:00,163.63,163.63,163.41,163.41,5000.0,159.0394,159.0394,158.8256,158.8256,5000.0
2022-06-29 15:40:00,163.38,163.42,163.28,163.37,5380.0,158.7964,158.8353,158.6992,158.7867,5380.0
2022-06-29 15:45:00,163.39,163.5,163.32,163.4,13799.0,158.8061,158.913,158.7381,158.8158,13799.0
2022-06-29 15:50:00,163.45,163.57,163.1,163.25,24847.0,158.8644,158.9811,158.5243,158.67,24847.0
2022-06-29 15:55:00,163.29,163.54,163.12,163.29,47326.0,158.7089,158.9519,158.5437,158.7089,47326.0
2022-06-30 09:30:00,161.97,162.67,161.16,162.67,8085.0,157.426,158.1063,156.6387,158.1063,8085.0
2022-06-30 09:35:00,162.32,162.53,161.71,162.12,3400.0,157.7661,157.9702,157.1733,157.5718,3400.0
2022-06-30 09:40:00,161.83,162.32,161.61,162.16,4812.0,157.2899,157.7661,157.0761,157.6106,4812.0
2022-06-30 09:45:00,162.12,162.26,161.78,161.88,5839.0,157.5718,157.7078,157.2413,157.3385,5839.0
2022-06-30 09:50:00,161.93,161.97,161.48,161.58,6316.0,157.3871,157.426,156.9497,157.0469,6316.0
2022-06-30 09:55:00,161.58,162.07,161.25,162.03,4125.0,157.0469,157.5232,156.7262,157.4843,4125.0
2022-06-30 10:00:00,161.78,161.84,161.44,161.6,7751.0,157.2413,157.2996,156.9108,157.0663,7751.0
2022-06-30 10:05:00,161.64,161.94,161.57,161.58,5377.0,157.1052,157.3968,157.0372,157.0469,5377.0
2022-06-30 10:10:00,161.47,161.98,161.46,161.97,6532.0,156.94,157.4357,156.9303,157.426,6532.0
2022-06-30 10:15:00,161.97,162.13,161.83,161.93,4078.0,157.426,157.5815,157.2899,157.3871,4078.0
2022-06-30 10:20:00,161.91,162.18,161.7,162.14,8739.0,157.3676,157.6301,157.1635,157.5912,8739.0
2022-06-30 10:25:00,162.16,162.27,161.9,162.25,10941.0,157.6106,157.7175,157.3579,157.6981,10941.0
2022-06-30 10:30:00,162.19,162.91,162.13,162.91,4830.0,157.6398,158.3396,157.5815,158.3396,4830.0
2022-06-30 10:35:00,162.9,162.9,162.34,162.34,4282.0,158.3299,158.3299,157.7856,157.7856,4282.0
2022-06-30 10:40:00,162.29,162.36,162.18,162.25,2294.0,157.737,157.805,157.6301,157.6981,2294.0
2022-06-30 10:45:00,162.3,162.5,162.21,162.31,4516.0,157.7467,157.9411,157.6592,157.7564,4516.0
2022-06-30 10:50:00,162.3,162.67,162.29,162.67,2664.0,157.7467,158.1063,157.737,158.1063,2664.0
2022-06-30 10:55:00,162.7,162.75,162.42,162.75,1469.0,158.1355,158.1841,157.8633,158.1841,1469.0
2022-06-30 11:00:00,162.86,162.86,162.31,162.31,1536.0,158.291,158.291,157.7564,157.7564,1536.0
2022-06-30 11:05:00,162.37,162.65,162.24,162.55,2567.0,157.8147,158.0869,157.6884,157.9897,2567.0
2022-06-30 11:10:00,162.61,162.61,162.18,162.2,2739.0,158.048,158.048,157.6301,157.6495,2739.0
2022-06-30 11:15:00,162.13,162.3,161.99,162.0,1903.0,157.5815,157.7467,157.4454,157.4551,1903.0
2022-06-30 11:20:00,162.01,162.28,161.96,162.22,1416.0,157.4648,157.7273,157.4162,157.6689,1416.0
2022-06-30 11:25:00,162.21,162.54,162.21,162.54,2336.0,157.6592,157.98,157.6592,157.98,2336.0
2022-06-30 11:30:00,162.34,162.34,162.18,162.2,1821.0,157.7856,157.7856,157.6301,157.6495,1821.0
2022-06-30 11:35:00,162.25,162.31,162.17,162.22,1668.0,157.6981,157.7564,157.6203,157.6689,1668.0
2022-06-30 11:40:00,162.37,162.39,162.26,162.26,600.0,157.8147,157.8342,157.7078,157.7078,600.0
2022-06-30 11:45:00,162.46,162.75,162.4,162.75,2368.0,157.9022,158.1841,157.8439,158.1841,2368.0
2022-06-30 11:50:00,162.63,162.75,162.53,162.63,2782.0,158.0674,158.1841,157.9702,158.0674,2782.0
2022-06-30 11:55:00,162.64,162.83,162.64,162.74,1200.0,158.0772,158.2618,158.0772,158.1744,1200.0
2022-06-30 12:00:00,162.71,162.88,162.7,162.88,1771.0,158.1452,158.3104,158.1355,158.3104,1771.0
2022-06-30 12:05:00,162.89,162.96,162.77,162.84,1500.0,158.3201,158.3882,158.2035,158.2716,1500.0
2022-06-30 12:10:00,162.81,162.86,162.68,162.8,814.0,158.2424,158.291,158.116,158.2327,814.0
2022-06-30 12:15:00,162.91,163.14,162.91,163.13,1300.0,158.3396,158.5631,158.3396,158.5534,1300.0
2022-06-30 12:20:00,163.06,163.28,163.0,163.28,1800.0,158.4854,158.6992,158.4271,158.6992,1800.0
2022-06-30 12:25:00,163.49,163.55,163.39,163.4,2430.0,158.9033,158.9616,158.8061,158.8158,2430.0
2022-06-30 12:30:00,163.65,163.81,163.49,163.49,1065.0,159.0588,159.2143,158.9033,158.9033,1065.0
2022-06-30 12:35:00,163.36,163.43,163.16,163.25,1548.0,158.777,158.845,158.5826,158.67,1548.0
2022-06-30 12:40:00,163.33,163.5,163.32,163.44,1519.0,158.7478,158.913,158.7381,158.8547,1519.0
2022-06-30 12:45:00,163.5,163.71,163.38,163.38,1100.0,158.913,159.1171,158.7964,158.7964,1100.0
2022-06-30 12:50:00,163.39,163.51,163.39,163.43,600.0,158.8061,158.9228,158.8061,158.845,600.0
2022-06-30 12:55:00,163.59,163.78,163.57,163.78,1131.0,159.0005,159.1852,158.9811,159.1852,1131.0
2022-06-30 13:00:00,163.78,163.86,163.67,163.75,1769.0,159.1852,159.2629,159.0783,159.156,1769.0
2022-06-30 13:05:00,163.52,163.63,163.45,163.62,2402.0,158.9325,159.0394,158.8644,159.0297,2402.0
2022-06-30 13:10:00,163.53,163.53,163.23,163.35,2002.0,158.9422,158.9422,158.6506,158.7672,2002.0
2022-06-30 13:15:00,163.21,163.35,163.21,163.21,900.0,158.6312,158.7672,158.6312,158.6312,900.0
2022-06-30 13:20:00,163.29,163.38,163.23,163.26,2909.0,158.7089,158.7964,158.6506,158.6798,2909.0
2022-06-30 13:25:00,163.37,163.37,163.12,163.12,601.0,158.7867,158.7867,158.5437,158.5437,601.0
2022-06-30 13:30:00,163.14,163.32,163.13,163.32,1459.0,158.5631,158.7381,158.5534,158.7381,1459.0
2022-06-30 13:35:00,163.3,163.42,163.3,163.42,300.0,158.7186,158.8353,158.7186,158.8353,300.0
2022-06-30 13:40:00,163.36,163.55,163.2,163.4,3353.0,158.777,158.9616,158.6215,158.8158,3353.0
2022-06-30 13:45:00,163.43,163.72,163.41,163.72,700.0,158.845,159.1269,158.8256,159.1269,700.0
2022-06-30 13:50:00,163.7,163.9,163.68,163.73,1110.0,159.1074,159.3018,159.088,159.1366,1110.0
2022-06-30 13:55:00,163.67,163.77,163.63,163.74,9185.0,159.0783,159.1755,159.0394,159.1463,9185.0
2022-06-30 14:00:00,163.72,163.72,163.51,163.61,2094.0,159.1269,159.1269,158.9228,159.0199,2094.0
2022-06-30 14:05:00,163.66,163.77,163.45,163.49,1091.0,159.0685,159.1755,158.8644,158.9033,1091.0
2022-06-30 14:10:00,163.47,163.68,163.42,163.49,3134.0,158.8839,159.088,158.8353,158.9033,3134.0
2022-06-30 14:15:00,163.4,163.79,163.4,163.79,1508.0,158.8158,159.1949,158.8158,159.1949,1508.0
2022-06-30 14:20:00,163.76,163.88,163.45,163.49,2233.0,159.1657,159.2824,158.8644,158.9033,2233.0
2022-06-30 14:25:00,163.41,163.9,163.41,163.79,2766.0,158.8256,159.3018,158.8256,159.1949,2766.0
2022-06-30 14:30:00,163.82,163.87,163.69,163.77,1700.0,159.2241,159.2727,159.0977,159.1755,1700.0
2022-06-30 14:35:00,163.65,163.71,163.58,163.71,1956.0,159.0588,159.1171,158.9908,159.1171,1956.0
2022-06-30 14:40:00,163.6,163.63,163.12,163.19,2318.0,159.0102,159.0394,158.5437,158.6117,2318.0
2022-06-30 14:45:00,163.15,163.31,163.15,163.22,1083.0,158.5729,158.7284,158.5729,158.6409,1083.0
2022-06-30 14:50:00,163.17,163.26,162.92,163.03,3022.0,158.5923,158.6798,158.3493,158.4562,3022.0
2022-06-30 14:55:00,163.05,163.22,162.99,163.22,2087.0,158.4757,158.6409,158.4173,158.6409,2087.0
2022-06-30 15:00:00,163.08,163.22,162.96,162.97,932.0,158.5048,158.6409,158.3882,158.3979,932.0
2022-06-30 15:05:00,162.94,162.94,162.51,162.77,3391.0,158.3687,158.3687,157.9508,158.2035,3391.0
2022-06-30 15:10:00,162.64,162.8,162.58,162.7,4013.0,158.0772,158.2327,158.0188,158.1355,4013.0
2022-06-30 15:15:00,162.54,162.62,162.44,162.47,1901.0,157.98,158.0577,157.8828,157.9119,1901.0
2022-06-30 15:20:00,162.54,162.7,162.54,162.61,3709.0,157.98,158.1355,157.98,158.048,3709.0
2022-06-30 15:25:00,162.61,163.09,162.61,163.09,9573.0,158.048,158.5145,158.048,158.5145,9573.0
2022-06-30 15:30:00,163.02,163.48,162.96,163.48,9053.0,158.4465,158.8936,158.3882,158.8936,9053.0
2022-06-30 15:35:00,163.36,163.67,163.25,163.3,7773.0,158.777,159.0783,158.67,158.7186,7773.0
2022-06-30 15:40:00,163.28,163.31,162.72,162.88,9431.0,158.6992,158.7284,158.1549,158.3104,9431.0
2022-06-30 15:45:00,162.84,163.5,162.83,163.27,8332.0,158.2716,158.913,158.2618,158.6895,8332.0
2022-06-30 15:50:00,163.22,163.42,162.41,162.53,17364.0,158.6409,158.8353,157.8536,157.9702,17364.0
2022-06-30 15:55:00,162.45,163.2,162.43,163.1,51516.0,157.8925,158.6215,157.8731,158.5243,51516.0
2022-07-01 09:30:00,163.1,163.14,162.66,162.8,7423.0,158.5243,158.5631,158.0966,158.2327,7423.0
2022-07-01 09:35:00,162.77,163.24,162.76,163.24,1799.0,158.2035,158.6603,158.1938,158.6603,1799.0
2022-07-01 09:40:00,163.12,163.9,163.12,163.8,2679.0,158.5437,159.3018,158.5437,159.2046,2679.0
2022-07-01 09:45:00,163.79,164.36,163.79,164.08,2845.0,159.1949,159.7489,159.1949,159.4768,2845.0
2022-07-01 09:50:00,164.08,164.17,163.67,163.68,1521.0,159.4768,159.5642,159.0783,159.088,1521.0
2022-07-01 09:55:00,163.8,164.2,163.7,163.94,2503.0,159.2046,159.5934,159.1074,159.3407,2503.0
2022-07-01 10:00:00,164.06,164.23,162.99,163.09,4170.0,159.4573,159.6226,158.4173,158.5145,4170.0
2022-07-01 10:05:00,163.06,163.27,163.03,163.21,1300.0,158.4854,158.6895,158.4562,158.6312,1300.0
2022-07-01 10:10:00,163.27,163.29,162.41,162.42,2388.0,158.6895,158.7089,157.8536,157.8633,2388.0
2022-07-01 10:15:00,162.55,162.73,162.26,162.5,2864.0,157.9897,158.1646,157.7078,157.9411,2864.0
2022-07-01 10:20:00,162.55,162.6,162.29,162.31,2200.0,157.9897,158.0383,157.737,157.7564,2200.0
2022-07-01 10:25:00,162.23,162.59,162.14,162.45,8755.0,157.6787,158.0286,157.5912,157.8925,8755.0
2022-07-01 10:30:00,162.27,162.46,162.2,162.44,3968.0,157.7175,157.9022,157.6495,157.8828,3968.0
2022-07-01 10:35:00,162.46,162.46,162.24,162.39,1100.0,157.9022,157.9022,157.6884,157.8342,1100.0
2022-07-01 10:40:00,162.35,162.83,162.2,162.6,2168.0,157.7953,158.2618,157.6495,158.0383,2168.0
2022-07-01 10:45:00,162.73,162.78,162.46,162.51,2016.0,158.1646,158.2132,157.9022,157.9508,2016.0
2022-07-01 10:50:00,162.38,162.38,162.12,162.23,1507.0,157.8245,157.8245,157.5718,157.6787,1507.0
2022-07-01 10:55:00,162.2,162.68,162.17,162.52,3176.0,157.6495,158.116,157.6203,157.9605,3176.0
2022-07-01 11:00:00,162.42,162.66,162.39,162.63,3202.0,157.8633,158.0966,157.8342,158.0674,3202.0
2022-07-01 11:05:00,162.78,163.25,162.78,163.11,2000.0,158.2132,158.67,158.2132,158.534,2000.0
2022-07-01 11:10:00,162.81,163.19,162.76,162.99,2800.0,158.2424,158.6117,158.1938,158.4173,2800.0
2022-07-01 11:15:00,163.12,163.34,163.05,163.06,1300.0,158.5437,158.7575,158.4757,158.4854,1300.0
2022-07-01 11:20:00,163.1,163.11,162.87,162.87,2264.0,158.5243,158.534,158.3007,158.3007,2264.0
2022-07-01 11:25:00,162.92,163.04,162.84,162.92,1200.0,158.3493,158.4659,158.2716,158.3493,1200.0
2022-07-01 11:30:00,163.01,163.16,162.78,162.82,2400.0,158.4368,158.5826,158.2132,158.2521,2400.0
2022-07-01 11:35:00,162.91,162.96,162.68,162.91,2440.0,158.3396,158.3882,158.116,158.3396,2440.0
2022-07-01 11:40:00,162.98,163.11,162.93,162.99,1800.0,158.4076,158.534,158.359,158.4173,1800.0
2022-07-01 11:45:00,162.97,162.97,162.75,162.84,2060.0,158.3979,158.3979,158.1841,158.2716,2060.0
2022-07-01 11:50:00,162.72,162.72,162.47,162.47,1100.0,158.1549,158.1549,157.9119,157.9119,1100.0
2022-07-01 11:55:00,162.38,162.5,162.3,162.32,2000.0,157.8245,157.9411,157.7467,157.7661,2000.0
2022-07-01 12:00:00,162.35,162.35,162.15,162.25,4147.0,157.7953,157.7953,157.6009,157.6981,4147.0
2022-07-01 12:05:00,162.4,162.59,162.4,162.59,2037.0,157.8439,158.0286,157.8439,158.0286,2037.0
2022-07-01 12:10:00,162.46,162.52,162.33,162.51,2325.0,157.9022,157.9605,157.7759,157.9508,2325.0
2022-07-01 12:15:00,162.4,162.73,162.36,162.7,4282.0,157.8439,158.1646,157.805,158.1355,4282.0
2022-07-01 12:20:00,162.54,162.98,162.5,162.98,3421.0,157.98,158.4076,157.9411,158.4076,3421.0
2022-07-01 12:25:00,163.0,163.08,162.79,162.89,1723.0,158.4271,158.5048,158.223,158.3201,1723.0
2022-07-01 12:30:00,162.93,163.08,162.93,162.98,1550.0,158.359,158.5048,158.359,158.4076,1550.0
2022-07-01 12:35:00,162.83,162.92,162.54,162.54,6233.0,158.2618,158.3493,157.98,157.98,6233.0
2022-07-01 12:40:00,162.56,162.63,162.48,162.51,1561.0,157.9994,158.0674,157.9217,157.9508,1561.0
2022-07-01 12:45:00,162.33,162.55,162.33,162.55,1300.0,157.7759,157.9897,157.7759,157.9897,1300.0
2022-07-01 12:50:00,162.7,162.88,162.61,162.8,2738.0,158.1355,158.3104,158.048,158.2327,2738.0
2022-07-01 12:55:00,162.67,162.67,162.39,162.43,1584.0,158.1063,158.1063,157.8342,157.8731,1584.0
2022-07-01 13:00:00,162.46,162.56,162.28,162.36,2800.0,157.9022,157.9994,157.7273,157.805,2800.0
2022-07-01 13:05:00,162.29,162.44,162.29,162.44,1000.0,157.737,157.8828,157.737,157.8828,1000.0
2022-07-01 13:10:00,162.34,162.44,162.3,162.43,705.0,157.7856,157.8828,157.7467,157.8731,705.0
2022-07-01 13:15:00,162.47,162.54,162.19,162.45,3113.0,157.9119,157.98,157.6398,157.8925,3113.0
2022-07-01 13:20:00,162.44,162.5,162.31,162.5,2532.0,157.8828,157.9411,157.7564,157.9411,2532.0
2022-07-01 13:25:00,162.46,162.69,162.46,162.66,700.0,157.9022,158.1258,157.9022,158.0966,700.0
2022-07-01 13:30:00,162.81,163.03,162.77,162.9,2841.0,158.2424,158.4562,158.2035,158.3299,2841.0
2022-07-01 13:35:00,162.91,163.21,162.79,163.05,4068.0,158.3396,158.6312,158.223,158.4757,4068.0
2022-07-01 13:40:00,163.03,163.12,163.0,163.09,1738.0,158.4562,158.5437,158.4271,158.5145,1738.0
2022-07-01 13:45:00,163.06,163.32,163.04,163.32,3257.0,158.4854,158.7381,158.4659,158.7381,3257.0
2022-07-01 13:50:00,163.21,163.28,163.09,163.11,2614.0,158.6312,158.6992,158.5145,158.534,2614.0
2022-07-01 13:55:00,163.08,163.19,163.02,163.17,3001.0,158.5048,158.6117,158.4465,158.5923,3001.0
2022-07-01 14:00:00,163.39,163.39,163.05,163.05,1700.0,158.8061,158.8061,158.4757,158.4757,1700.0
2022-07-01 14:05:00,163.09,163.21,163.02,163.09,3149.0,158.5145,158.6312,158.4465,158.5145,3149.0
2022-07-01 14:10:00,162.99,163.0,162.86,163.0,1790.0,158.4173,158.4271,158.291,158.4271,1790.0
2022-07-01 14:15:00,163.2,163.29,163.1,163.29,2413.0,158.6215,158.7089,158.5243,158.7089,2413.0
2022-07-01 14:20:00,163.28,163.51,163.22,163.51,6486.0,158.6992,158.9228,158.6409,158.9228,6486.0
2022-07-01 14:25:00,163.47,163.49,163.2,163.28,2824.0,158.8839,158.9033,158.6215,158.6992,2824.0
2022-07-01 14:30:00,163.28,163.53,163.24,163.43,4173.0,158.6992,158.9422,158.6603,158.845,4173.0
2022-07-01 14:35:00,163.5,163.51,163.36,163.4,1600.0,158.913,158.9228,158.777,158.8158,1600.0
2022-07-01 14:40:00,163.43,163.43,163.35,163.35,1771.0,158.845,158.845,158.7672,158.7672,1771.0
2022-07-01 14:45:00,163.44,163.8,163.44,163.72,2466.0,158.8547,159.2046,158.8547,159.1269,2466.0
2022-07-01 14:50:00,163.75,163.83,163.61,163.61,2685.0,159.156,159.2338,159.0199,159.0199,2685.0
2022-07-01 14:55:00,163.53,163.74,163.52,163.73,1000.0,158.9422,159.1463,158.9325,159.1366,1000.0
2022-07-01 15:00:00,163.74,163.74,163.5,163.53,1627.0,159.1463,159.1463,158.913,158.9422,1627.0
2022-07-01 15:05:00,163.64,164.05,163.64,164.05,2000.0,159.0491,159.4476,159.0491,159.4476,2000.0
2022-07-01 15:10:00,164.02,164.27,164.02,164.25,3131.0,159.4184,159.6614,159.4184,159.642,3131.0
2022-07-01 15:15:00,164.37,164.37,164.18,164.27,900.0,159.7586,159.7586,159.574,159.6614,900.0
2022-07-01 15:20:00,164.25,164.3,164.05,164.2,2275.0,159.642,159.6906,159.4476,159.5934,2275.0
2022-07-01 15:25:00,164.21,164.31,164.12,164.26,3156.0,159.6031,159.7003,159.5156,159.6517,3156.0
2022-07-01 15:30:00,164.3,164.61,164.3,164.5,3433.0,159.6906,159.9919,159.6906,159.885,3433.0
2022-07-01 15:35:00,164.55,164.68,164.53,164.66,3834.0,159.9336,160.0599,159.9141,160.0405,3834.0
2022-07-01 15:40:00,164.68,164.83,164.62,164.71,8027.0,160.0599,160.2057,160.0016,160.0891,8027.0
2022-07-01 15:45:00,164.7,164.81,164.6,164.78,12416.0,160.0794,160.1863,159.9822,160.1571,12416.0
2022-07-01 15:50:00,164.81,164.81,164.24,164.43,11830.0,160.1863,160.1863,159.6323,159.8169,11830.0
2022-07-01 15:55:00,164.42,164.69,164.35,164.65,36705.0,159.8072,160.0696,159.7392,160.0308,36705.0
2022-07-05 09:30:00,162.91,163.32,162.48,162.89,11551.0,158.3396,158.7381,157.9217,158.3201,11551.0
2022-07-05 09:35:00,162.88,163.01,162.31,163.01,1735.0,158.3104,158.4368,157.7564,158.4368,1735.0
2022-07-05 09:40:00,162.92,163.01,162.75,162.75,1733.0,158.3493,158.4368,158.1841,158.1841,1733.0
2022-07-05 09:45:00,162.43,162.72,162.24,162.47,1600.0,157.8731,158.1549,157.6884,157.9119,1600.0
2022-07-05 09:50:00,162.26,162.46,162.0,162.26,2426.0,157.7078,157.9022,157.4551,157.7078,2426.0
2022-07-05 09:55:00,162.06,162.66,162.06,162.42,3255.0,157.5134,158.0966,157.5134,157.8633,3255.0
2022-07-05 10:00:00,162.38,162.58,162.0,162.22,6347.0,157.8245,158.0188,157.4551,157.6689,6347.0
2022-07-05 10:05:00,162.17,162.41,162.14,162.41,3900.0,157.6203,157.8536,157.5912,157.8536,3900.0
2022-07-05 10:10:00,162.63,163.04,162.63,162.77,3119.0,158.0674,158.4659,158.0674,158.2035,3119.0
2022-07-05 10:15:00,162.85,162.85,162.55,162.66,6370.0,158.2813,158.2813,157.9897,158.0966,6370.0
2022-07-05 10:20:00,162.79,163.12,162.77,163.12,1833.0,158.223,158.5437,158.2035,158.5437,1833.0
2022-07-05 10:25:00,163.05,163.54,163.05,163.42,5607.0,158.4757,158.9519,158.4757,158.8353,5607.0
2022-07-05 10:30:00,163.33,163.4,162.82,162.86,4409.0,158.7478,158.8158,158.2521,158.291,4409.0
2022-07-05 10:35:00,162.9,163.2,162.78,162.78,6242.0,158.3299,158.6215,158.2132,158.2132,6242.0
2022-07-05 10:40:00,162.63,162.63,161.99,161.99,1459.0,158.0674,158.0674,157.4454,157.4454,1459.0
2022-07-05 10:45:00,161.91,162.25,161.91,162.25,2970.0,157.3676,157.6981,157.3676,157.6981,2970.0
2022-07-05 10:50:00,162.34,162.5,162.23,162.46,3408.0,157.7856,157.9411,157.6787,157.9022,3408.0
2022-07-05 10:55:00,162.27,162.44,162.26,162.29,1772.0,157.7175,157.8828,157.7078,157.737,1772.0
2022-07-05 11:00:00,162.09,162.36,161.99,162.36,2931.0,157.5426,157.805,157.4454,157.805,2931.0
2022-07-05 11:05:00,162.32,162.46,161.99,162.41,3470.0,157.7661,157.9022,157.4454,157.8536,3470.0
2022-07-05 11:10:00,162.34,162.62,162.24,162.62,1815.0,157.7856,158.0577,157.6884,158.0577,1815.0
2022-07-05 11:15:00,162.63,162.88,162.63,162.88,2634.0,158.0674,158.3104,158.0674,158.3104,2634.0
2022-07-05 11:20:00,163.0,163.02,162.6,162.7,2309.0,158.4271,158.4465,158.0383,158.1355,2309.0
2022-07-05 11:25:00,162.67,163.06,162.65,162.88,3205.0,158.1063,158.4854,158.0869,158.3104,3205.0
2022-07-05 11:30:00,162.83,163.22,162.83,163.22,2550.0,158.2618,158.6409,158.2618,158.6409,2550.0
2022-07-05 11:35:00,163.12,163.12,162.89,163.07,1000.0,158.5437,158.5437,158.3201,158.4951,1000.0
2022-07-05 11:40:00,163.11,163.34,163.11,163.32,2743.0,158.534,158.7575,158.534,158.7381,2743.0
2022-07-05 11:45:00,163.36,163.41,163.2,163.26,1548.0,158.777,158.8256,158.6215,158.6798,1548.0
2022-07-05 11:50:00,163.32,163.32,163.06,163.07,829.0,158.7381,158.7381,158.4854,158.4951,829.0
2022-07-05 11:55:00,163.12,163.17,162.9,162.9,1301.0,158.5437,158.5923,158.3299,158.3299,1301.0
2022-07-05 12:00:00,162.91,163.04,162.83,162.95,1828.0,158.3396,158.4659,158.2618,158.3785,1828.0
2022-07-05 12:05:00,162.94,163.15,162.82,163.08,1500.0,158.3687,158.5729,158.2521,158.5048,1500.0
2022-07-05 12:10:00,163.08,163.08,162.84,162.84,1000.0,158.5048,158.5048,158.2716,158.2716,1000.0
2022-07-05 12:15:00,162.77,163.04,162.77,163.04,2209.0,158.2035,158.4659,158.2035,158.4659,2209.0
2022-07-05 12:20:00,162.99,163.34,162.99,163.34,809.0,158.4173,158.7575,158.4173,158.7575,809.0
2022-07-05 12:25:00,163.39,163.45,163.22,163.22,1911.0,158.8061,158.8644,158.6409,158.6409,1911.0
2022-07-05 12:30:00,163.16,163.26,163.12,163.14,2141.0,158.5826,158.6798,158.5437,158.5631,2141.0
2022-07-05 12:35:00,163.15,163.4,163.15,163.4,1175.0,158.5729,158.8158,158.5729,158.8158,1175.0
2022-07-05 12:40:00,163.3,163.3,163.1,163.18,1668.0,158.7186,158.7186,158.5243,158.602,1668.0
2022-07-05 12:45:00,163.23,163.33,163.05,163.15,2536.0,158.6506,158.7478,158.4757,158.5729,2536.0
2022-07-05 12:50:00,163.23,163.27,163.18,163.27,400.0,158.6506,158.6895,158.602,158.6895,400.0
2022-07-05 12:55:00,163.21,163.23,163.15,163.2,1224.0,158.6312,158.6506,158.5729,158.6215,1224.0
2022-07-05 13:00:00,163.28,163.36,163.16,163.36,1804.0,158.6992,158.777,158.5826,158.777,1804.0
2022-07-05 13:05:00,163.34,163.34,163.19,163.23,1319.0,158.7575,158.7575,158.6117,158.6506,1319.0
2022-07-05 13:10:00,163.37,163.44,163.24,163.27,2065.0,158.7867,158.8547,158.6603,158.6895,2065.0
2022-07-05 13:15:00,163.3,163.42,163.24,163.4,1113.0,158.7186,158.8353,158.6603,158.8158,1113.0
2022-07-05 13:20:00,163.39,163.76,163.37,163.58,1800.0,158.8061,159.1657,158.7867,158.9908,1800.0
2022-07-05 13:25:00,163.59,163.68,163.51,163.51,2252.0,159.0005,159.088,158.9228,158.9228,2252.0
2022-07-05 13:30:00,163.52,163.52,163.37,163.5,2308.0,158.9325,158.9325,158.7867,158.913,2308.0
2022-07-05 13:35:00,163.59,163.82,163.58,163.82,1803.0,159.0005,159.2241,158.9908,159.2241,1803.0
2022-07-05 13:40:00,163.91,163.92,163.68,163.75,2367.0,159.3115,159.3213,159.088,159.156,2367.0
2022-07-05 13:45:00,163.72,163.74,163.46,163.71,1573.0,159.1269,159.1463,158.8742,159.1171,1573.0
2022-07-05 13:50:00,163.73,163.74,163.66,163.69,1403.0,159.1366,159.1463,159.0685,159.0977,1403.0
2022-07-05 13:55:00,163.61,163.78,163.54,163.65,1340.0,159.0199,159.1852,158.9519,159.0588,1340.0
2022-07-05 14:00:00,163.62,164.08,163.62,164.08,1896.0,159.0297,159.4768,159.0297,159.4768,1896.0
2022-07-05 14:05:00,164.11,164.11,163.9,163.93,2138.0,159.5059,159.5059,159.3018,159.331,2138.0
2022-07-05 14:10:00,164.0,164.19,163.99,164.1,1986.0,159.399,159.5837,159.3893,159.4962,1986.0
2022-07-05 14:15:00,164.02,164.07,163.97,164.01,1179.0,159.4184,159.467,159.3698,159.4087,1179.0
2022-07-05 14:20:00,164.21,164.24,163.97,164.24,2964.0,159.6031,159.6323,159.3698,159.6323,2964.0
2022-07-05 14:25:00,164.43,164.64,164.43,164.63,1773.0,159.8169,160.0211,159.8169,160.0113,1773.0
2022-07-05 14:30:00,164.71,164.75,164.62,164.69,2636.0,160.0891,160.128,160.0016,160.0696,2636.0
2022-07-05 14:35:00,164.74,164.92,164.74,164.92,489.0,160.1182,160.2932,160.1182,160.2932,489.0
2022-07-05 14:40:00,165.19,165.19,165.06,165.06,800.0,160.5556,160.5556,160.4293,160.4293,800.0
2022-07-05 14:45:00,165.04,165.15,164.94,164.94,2615.0,160.4098,160.5167,160.3126,160.3126,2615.0
2022-07-05 14:50:00,165.01,165.28,165.01,165.26,1972.0,160.3807,160.6431,160.3807,160.6237,1972.0
2022-07-05 14:55:00,165.24,165.48,165.22,165.28,2988.0,160.6042,160.8375,160.5848,160.6431,2988.0
2022-07-05 15:00:00,165.28,165.28,165.0,165.22,1688.0,160.6431,160.6431,160.371,160.5848,1688.0
2022-07-05 15:05:00,165.29,165.62,165.23,165.59,4189.0,160.6528,160.9736,160.5945,160.9444,4189.0
2022-07-05 15:10:00,165.67,165.75,165.52,165.75,3375.0,161.0222,161.0999,160.8764,161.0999,3375.0
2022-07-05 15:15:00,165.71,165.74,165.34,165.4,4120.0,161.061,161.0902,160.7014,160.7597,4120.0
2022-07-05 15:20:00,165.43,165.66,165.42,165.63,3090.0,160.7889,161.0124,160.7792,160.9833,3090.0
2022-07-05 15:25:00,165.75,165.84,165.55,165.65,3712.0,161.0999,161.1874,160.9055,161.0027,3712.0
2022-07-05 15:30:00,165.61,165.91,165.56,165.91,8209.0,160.9638,161.2554,160.9152,161.2554,8209.0
2022-07-05 15:35:00,165.91,166.08,165.72,166.0,7238.0,161.2554,161.4207,161.0708,161.3429,7238.0
2022-07-05 15:40:00,166.01,166.08,165.91,165.96,6430.0,161.3526,161.4207,161.2554,161.304,6430.0
2022-07-05 15:45:00,166.02,166.24,166.02,166.24,9310.0,161.3623,161.5762,161.3623,161.5762,9310.0
2022-07-05 15:50:00,166.2,166.22,165.75,165.89,13275.0,161.5373,161.5567,161.0999,161.236,13275.0
2022-07-05 15:55:00,165.86,166.13,165.71,166.13,38291.0,161.2068,161.4693,161.061,161.4693,38291.0
2022-07-06 09:30:00,166.51,167.93,166.32,167.06,12854.0,161.8386,163.2188,161.6539,162.3732,12854.0
2022-07-06 09:35:00,167.0,167.26,166.88,166.88,3156.0,162.3148,162.5675,162.1982,162.1982,3156.0
2022-07-06 09:40:00,166.88,166.94,166.21,166.69,3550.0,162.1982,162.2565,161.547,162.0135,3550.0
2022-07-06 09:45:00,166.84,166.94,166.3,166.92,4450.0,162.1593,162.2565,161.6345,162.2371,4450.0
2022-07-06 09:50:00,166.77,166.77,166.45,166.76,1956.0,162.0913,162.0913,161.7803,162.0816,1956.0
2022-07-06 09:55:00,166.71,167.33,166.71,167.12,1401.0,162.033,162.6356,162.033,162.4315,1401.0
2022-07-06 10:00:00,166.94,167.3,166.9,167.2,4670.0,162.2565,162.6064,162.2176,162.5092,4670.0
2022-07-06 10:05:00,167.2,167.77,167.2,167.77,600.0,162.5092,163.0632,162.5092,163.0632,600.0
2022-07-06 10:10:00,167.88,167.88,166.93,167.01,2413.0,163.1702,163.1702,162.2468,162.3246,2413.0
2022-07-06 10:15:00,167.21,167.35,166.98,167.34,1906.0,162.519,162.655,162.2954,162.6453,1906.0
2022-07-06 10:20:00,167.29,167.65,167.15,167.65,2049.0,162.5967,162.9466,162.4606,162.9466,2049.0
2022-07-06 10:25:00,167.53,167.74,167.52,167.56,3061.0,162.83,163.0341,162.8203,162.8591,3061.0
2022-07-06 10:30:00,167.53,167.53,167.26,167.41,3100.0,162.83,162.83,162.5675,162.7133,3100.0
2022-07-06 10:35:00,167.34,167.53,167.24,167.27,2863.0,162.6453,162.83,162.5481,162.5773,2863.0
2022-07-06 10:40:00,167.12,167.14,167.0,167.0,1380.0,162.4315,162.4509,162.3148,162.3148,1380.0
2022-07-06 10:45:00,167.01,167.15,166.6,166.62,3159.0,162.3246,162.4606,161.9261,161.9455,3159.0
2022-07-06 10:50:00,166.59,167.0,166.57,167.0,2669.0,161.9163,162.3148,161.8969,162.3148,2669.0
2022-07-06 10:55:00,167.0,167.06,166.89,167.0,4255.0,162.3148,162.3732,162.2079,162.3148,4255.0
2022-07-06 11:00:00,167.03,167.03,166.38,166.38,2866.0,162.344,162.344,161.7122,161.7122,2866.0
2022-07-06 11:05:00,166.46,166.57,166.26,166.42,2525.0,161.79,161.8969,161.5956,161.7511,2525.0
2022-07-06 11:10:00,166.41,166.58,166.32,166.51,1712.0,161.7414,161.9066,161.6539,161.8386,1712.0
2022-07-06 11:15:00,166.4,166.47,166.31,166.31,1210.0,161.7317,161.7997,161.6442,161.6442,1210.0
2022-07-06 11:20:00,166.29,166.54,166.26,166.49,2867.0,161.6248,161.8677,161.5956,161.8192,2867.0
2022-07-06 11:25:00,166.47,166.47,166.19,166.25,2364.0,161.7997,161.7997,161.5276,161.5859,2364.0
2022-07-06 11:30:00,166.24,166.55,166.04,166.55,2137.0,161.5762,161.8775,161.3818,161.8775,2137.0
2022-07-06 11:35:00,166.63,166.8,166.49,166.76,3973.0,161.9552,162.1205,161.8192,162.0816,3973.0
2022-07-06 11:40:00,166.75,167.02,166.72,166.84,4609.0,162.0719,162.3343,162.0427,162.1593,4609.0
2022-07-06 11:45:00,166.84,167.2,166.84,167.2,2904.0,162.1593,162.5092,162.1593,162.5092,2904.0
2022-07-06 11:50:00,167.2,167.29,167.03,167.05,2870.0,162.5092,162.5967,162.344,162.3634,2870.0
2022-07-06 11:55:00,167.12,167.25,167.1,167.15,3447.0,162.4315,162.5578,162.412,162.4606,3447.0
2022-07-06 12:00:00,167.17,167.17,166.95,166.99,3431.0,162.4801,162.4801,162.2662,162.3051,3431.0
2022-07-06 12:05:00,166.99,167.21,166.94,167.06,4100.0,162.3051,162.519,162.2565,162.3732,4100.0
2022-07-06 12:10:00,167.13,167.51,167.13,167.51,2019.0,162.4412,162.8105,162.4412,162.8105,2019.0
2022-07-06 12:15:00,167.44,167.52,167.37,167.52,2767.0,162.7425,162.8203,162.6745,162.8203,2767.0
2022-07-06 12:20:00,167.52,167.56,167.36,167.36,4517.0,162.8203,162.8591,162.6647,162.6647,4517.0
2022-07-06 12:25:00,167.4,167.56,167.4,167.54,1758.0,162.7036,162.8591,162.7036,162.8397,1758.0
2022-07-06 12:30:00,167.53,167.56,167.41,167.5,3801.0,162.83,162.8591,162.7133,162.8008,3801.0
2022-07-06 12:35:00,167.58,167.61,167.39,167.39,3128.0,162.8786,162.9077,162.6939,162.6939,3128.0
2022-07-06 12:40:00,167.31,167.5,167.24,167.41,3039.0,162.6161,162.8008,162.5481,162.7133,3039.0
2022-07-06 12:45:00,167.43,167.47,167.34,167.45,1890.0,162.7328,162.7717,162.6453,162.7522,1890.0
2022-07-06 12:50:00,167.33,167.34,167.12,167.26,2001.0,162.6356,162.6453,162.4315,162.5675,2001.0
2022-07-06 12:55:00,167.28,167.45,167.26,167.4,2748.0,162.587,162.7522,162.5675,162.7036,2748.0
2022-07-06 13:00:00,167.43,167.59,167.43,167.5,3262.0,162.7328,162.8883,162.7328,162.8008,3262.0
2022-07-06 13:05:00,167.52,167.75,167.52,167.7,1441.0,162.8203,163.0438,162.8203,162.9952,1441.0
2022-07-06 13:10:00,167.7,167.77,167.64,167.67,3174.0,162.9952,163.0632,162.9369,162.966,3174.0
2022-07-06 13:15:00,167.72,167.85,167.58,167.75,6075.0,163.0146,163.141,162.8786,163.0438,6075.0
2022-07-06 13:20:00,167.72,167.82,167.69,167.76,1495.0,163.0146,163.1118,162.9855,163.0535,1495.0
2022-07-06 13:25:00,167.84,167.84,167.73,167.83,1400.0,163.1313,163.1313,163.0244,163.1216,1400.0
2022-07-06 13:30:00,167.8,167.92,167.77,167.77,4507.0,163.0924,163.209,163.0632,163.0632,4507.0
2022-07-06 13:35:00,167.85,167.86,167.68,167.79,5743.0,163.141,163.1507,162.9758,163.0827,5743.0
2022-07-06 13:40:00,167.76,167.9,167.68,167.83,4294.0,163.0535,163.1896,162.9758,163.1216,4294.0
2022-07-06 13:45:00,167.84,167.91,167.81,167.88,3491.0,163.1313,163.1993,163.1021,163.1702,3491.0
2022-07-06 13:50:00,167.89,167.94,167.87,167.88,2509.0,163.1799,163.2285,163.1604,163.1702,2509.0
2022-07-06 13:55:00,167.92,167.99,167.92,167.99,2396.0,163.209,163.2771,163.209,163.2771,2396.0
2022-07-06 14:00:00,167.92,168.21,167.65,167.81,9921.0,163.209,163.4909,162.9466,163.1021,9921.0
2022-07-06 14:05:00,168.02,168.22,167.84,168.0,4495.0,163.3062,163.5006,163.1313,163.2868,4495.0
2022-07-06 14:10:00,167.94,168.25,167.79,168.2,3684.0,163.2285,163.5298,163.0827,163.4812,3684.0
2022-07-06 14:15:00,168.29,168.29,167.94,167.94,1820.0,163.5687,163.5687,163.2285,163.2285,1820.0
2022-07-06 14:20:00,168.0,168.27,168.0,168.25,1705.0,163.2868,163.5492,163.2868,163.5298,1705.0
2022-07-06 14:25:00,168.26,168.64,167.93,168.64,5335.0,163.5395,163.9088,163.2188,163.9088,5335.0
2022-07-06 14:30:00,168.68,169.06,168.48,168.89,4530.0,163.9477,164.317,163.7533,164.1518,4530.0
2022-07-06 14:35:00,168.89,168.96,168.68,168.91,3680.0,164.1518,164.2199,163.9477,164.1713,3680.0
2022-07-06 14:40:00,169.0,169.33,168.91,168.91,2304.0,164.2587,164.5795,164.1713,164.1713,2304.0
2022-07-06 14:45:00,169.18,169.18,168.94,168.95,1655.0,164.4337,164.4337,164.2004,164.2101,1655.0
2022-07-06 14:50:00,168.85,168.95,168.72,168.85,5341.0,164.1129,164.2101,163.9866,164.1129,5341.0
2022-07-06 14:55:00,168.71,168.82,168.66,168.78,1431.0,163.9769,164.0838,163.9283,164.0449,1431.0
2022-07-06 15:00:00,168.81,168.81,168.42,168.57,5169.0,164.0741,164.0741,163.695,163.8408,5169.0
2022-07-06 15:05:00,168.59,168.76,168.55,168.76,3250.0,163.8602,164.0255,163.8214,164.0255,3250.0
2022-07-06 15:10:00,168.86,168.98,168.8,168.94,2559.0,164.1227,164.2393,164.0643,164.2004,2559.0
2022-07-06 15:15:00,168.9,168.91,168.79,168.85,2940.0,164.1615,164.1713,164.0546,164.1129,2940.0
2022-07-06 15:20:00,168.84,169.09,168.84,169.04,2567.0,164.1032,164.3462,164.1032,164.2976,2567.0
2022-07-06 15:25:00,169.06,169.14,169.03,169.08,3059.0,164.317,164.3948,164.2879,164.3365,3059.0
2022-07-06 15:30:00,169.22,169.36,169.01,169.36,5978.0,164.4726,164.6086,164.2685,164.6086,5978.0
2022-07-06 15:35:00,169.41,169.55,169.27,169.29,4802.0,164.6572,164.7933,164.5212,164.5406,4802.0
2022-07-06 15:40:00,169.28,169.31,169.03,169.15,5406.0,164.5309,164.56,164.2879,164.4045,5406.0
2022-07-06 15:45:00,169.15,169.31,169.02,169.03,9713.0,164.4045,164.56,164.2782,164.2879,9713.0
2022-07-06 15:50:00,169.09,169.11,168.35,168.48,15006.0,164.3462,164.3656,163.627,163.7533,15006.0
2022-07-06 15:55:00,168.43,168.64,168.3,168.36,40762.0,163.7047,163.9088,163.5784,163.6367,40762.0
2022-07-07 09:30:00,168.65,169.85,168.65,169.47,9971.0,163.9186,165.0849,163.9186,164.7155,9971.0
2022-07-07 09:35:00,169.36,169.48,168.96,169.23,2600.0,164.6086,164.7253,164.2199,164.4823,2600.0
2022-07-07 09:40:00,169.06,169.06,168.6,168.66,3000.0,164.317,164.317,163.87,163.9283,3000.0
2022-07-07 09:45:00,168.61,169.17,168.45,168.97,4501.0,163.8797,164.424,163.7242,164.2296,4501.0
2022-07-07 09:50:00,168.99,168.99,168.54,168.74,3157.0,164.249,164.249,163.8116,164.006,3157.0
2022-07-07 09:55:00,168.61,168.76,168.52,168.76,883.0,163.8797,164.0255,163.7922,164.0255,883.0
2022-07-07 10:00:00,168.96,168.96,168.38,168.38,1952.0,164.2199,164.2199,163.6561,163.6561,1952.0
2022-07-07 10:05:00,168.29,168.29,168.12,168.12,900.0,163.5687,163.5687,163.4034,163.4034,900.0
2022-07-07 10:10:00,168.15,168.36,168.15,168.36,2608.0,163.4326,163.6367,163.4326,163.6367,2608.0
2022-07-07 10:15:00,168.48,168.57,168.25,168.25,3243.0,163.7533,163.8408,163.5298,163.5298,3243.0
2022-07-07 10:20:00,168.24,168.51,168.24,168.42,1989.0,163.5201,163.7825,163.5201,163.695,1989.0
2022-07-07 10:25:00,168.61,168.63,168.51,168.54,1267.0,163.8797,163.8991,163.7825,163.8116,1267.0
2022-07-07 10:30:00,168.61,168.88,168.51,168.84,4814.0,163.8797,164.1421,163.7825,164.1032,4814.0
2022-07-07 10:35:00,168.8,168.81,168.49,168.55,2331.0,164.0643,164.0741,163.763,163.8214,2331.0
2022-07-07 10:40:00,168.51,168.51,168.35,168.36,2112.0,163.7825,163.7825,163.627,163.6367,2112.0
2022-07-07 10:45:00,168.25,168.38,168.24,168.37,3074.0,163.5298,163.6561,163.5201,163.6464,3074.0
2022-07-07 10:50:00,168.34,168.62,168.34,168.43,2001.0,163.6172,163.8894,163.6172,163.7047,2001.0
2022-07-07 10:55:00,168.35,168.4,168.28,168.31,2622.0,163.627,163.6756,163.5589,163.5881,2622.0
2022-07-07 11:00:00,168.28,168.6,168.27,168.59,3037.0,163.5589,163.87,163.5492,163.8602,3037.0
2022-07-07 11:05:00,168.65,168.7,168.6,168.66,3237.0,163.9186,163.9671,163.87,163.9283,3237.0
2022-07-07 11:10:00,168.55,168.67,168.46,168.47,1475.0,163.8214,163.938,163.7339,163.7436,1475.0
2022-07-07 11:15:00,168.49,168.64,168.47,168.62,1832.0,163.763,163.9088,163.7436,163.8894,1832.0
2022-07-07 11:20:00,168.6,168.67,168.33,168.36,11327.0,163.87,163.938,163.6075,163.6367,11327.0
2022-07-07 11:25:00,168.33,168.38,168.18,168.18,4211.0,163.6075,163.6561,163.4617,163.4617,4211.0
2022-07-07 11:30:00,168.2,168.44,168.18,168.44,2270.0,163.4812,163.7144,163.4617,163.7144,2270.0
2022-07-07 11:35:00,168.4,168.44,168.28,168.4,4145.0,163.6756,163.7144,163.5589,163.6756,4145.0
2022-07-07 11:40:00,168.3,168.49,168.29,168.39,2188.0,163.5784,163.763,163.5687,163.6658,2188.0
2022-07-07 11:45:00,168.3,168.3,168.26,168.29,800.0,163.5784,163.5784,163.5395,163.5687,800.0
2022-07-07 11:50:00,168.41,168.41,168.23,168.25,1050.0,163.6853,163.6853,163.5103,163.5298,1050.0
2022-07-07 11:55:00,168.25,168.25,168.16,168.2,1802.0,163.5298,163.5298,163.4423,163.4812,1802.0
2022-07-07 12:00:00,168.24,168.3,168.14,168.21,2272.0,163.5201,163.5784,163.4229,163.4909,2272.0
2022-07-07 12:05:00,168.22,168.33,168.2,168.21,1765.0,163.5006,163.6075,163.4812,163.4909,1765.0
2022-07-07 12:10:00,168.2,168.26,168.02,168.1,1862.0,163.4812,163.5395,163.3062,163.384,1862.0
2022-07-07 12:15:00,168.11,168.15,168.0,168.15,3208.0,163.3937,163.4326,163.2868,163.4326,3208.0
2022-07-07 12:20:00,168.12,168.13,167.97,167.99,4430.0,163.4034,163.4131,163.2576,163.2771,4430.0
2022-07-07 12:25:00,167.94,167.94,167.78,167.78,1427.0,163.2285,163.2285,163.073,163.073,1427.0
2022-07-07 12:30:00,167.83,167.88,167.72,167.86,2052.0,163.1216,163.1702,163.0146,163.1507,2052.0
2022-07-07 12:35:00,167.89,168.0,167.85,167.87,4571.0,163.1799,163.2868,163.141,163.1604,4571.0
2022-07-07 12:40:00,167.9,167.92,167.85,167.85,1588.0,163.1896,163.209,163.141,163.141,1588.0
2022-07-07 12:45:00,167.82,167.82,167.48,167.53,2513.0,163.1118,163.1118,162.7814,162.83,2513.0
2022-07-07 12:50:00,167.43,167.61,167.43,167.44,2465.0,162.7328,162.9077,162.7328,162.7425,2465.0
2022-07-07 12:55:00,167.43,167.59,167.39,167.59,1400.0,162.7328,162.8883,162.6939,162.8883,1400.0
2022-07-07 13:00:00,167.57,167.61,167.43,167.44,1812.0,162.8689,162.9077,162.7328,162.7425,1812.0
2022-07-07 13:05:00,167.48,167.48,167.24,167.33,1205.0,162.7814,162.7814,162.5481,162.6356,1205.0
2022-07-07 13:10:00,167.31,167.35,167.21,167.21,2212.0,162.6161,162.655,162.519,162.519,2212.0
2022-07-07 13:15:00,167.21,167.47,167.21,167.47,4026.0,162.519,162.7717,162.519,162.7717,4026.0
2022-07-07 13:20:00,167.5,167.53,167.39,167.4,1200.0,162.8008,162.83,162.6939,162.7036,1200.0
2022-07-07 13:25:00,167.34,167.34,167.16,167.18,1400.0,162.6453,162.6453,162.4704,162.4898,1400.0
2022-07-07 13:30:00,167.27,167.32,167.22,167.22,1852.0,162.5773,162.6259,162.5287,162.5287,1852.0
2022-07-07 13:35:00,167.21,167.26,167.17,167.24,1530.0,162.519,162.5675,162.4801,162.5481,1530.0
2022-07-07 13:40:00,167.25,167.28,167.18,167.19,1444.0,162.5578,162.587,162.4898,162.4995,1444.0
2022-07-07 13:45:00,167.2,167.2,167.14,167.14,1339.0,162.5092,162.5092,162.4509,162.4509,1339.0
2022-07-07 13:50:00,167.08,167.2,167.08,167.2,1002.0,162.3926,162.5092,162.3926,162.5092,1002.0
2022-07-07 13:55:00,167.19,167.19,167.13,167.13,2235.0,162.4995,162.4995,162.4412,162.4412,2235.0
2022-07-07 14:00:00,167.12,167.21,167.02,167.13,1450.0,162.4315,162.519,162.3343,162.4412,1450.0
2022-07-07 14:05:00,167.2,167.2,166.99,166.99,1924.0,162.5092,162.5092,162.3051,162.3051,1924.0
2022-07-07 14:10:00,166.91,166.95,166.79,166.79,1222.0,162.2274,162.2662,162.1107,162.1107,1222.0
2022-07-07 14:15:00,166.79,167.0,166.79,166.96,1848.0,162.1107,162.3148,162.1107,162.276,1848.0
2022-07-07 14:20:00,167.08,167.08,166.94,166.99,3354.0,162.3926,162.3926,162.2565,162.3051,3354.0
2022-07-07 14:25:00,167.03,167.1,167.02,167.05,1120.0,162.344,162.412,162.3343,162.3634,1120.0
2022-07-07 14:30:00,167.01,167.12,167.01,167.03,2476.0,162.3246,162.4315,162.3246,162.344,2476.0
2022-07-07 14:35:00,167.04,167.11,166.91,167.1,1903.0,162.3537,162.4218,162.2274,162.412,1903.0
2022-07-07 14:40:00,167.03,167.06,166.96,166.98,800.0,162.344,162.3732,162.276,162.2954,800.0
2022-07-07 14:45:00,167.07,167.13,167.07,167.1,900.0,162.3829,162.4412,162.3829,162.412,900.0
2022-07-07 14:50:00,167.12,167.12,167.01,167.01,1812.0,162.4315,162.4315,162.3246,162.3246,1812.0
2022-07-07 14:55:00,167.0,167.17,167.0,167.11,1951.0,162.3148,162.4801,162.3148,162.4218,1951.0
2022-07-07 15:00:00,167.15,167.16,167.09,167.16,1303.0,162.4606,162.4704,162.4023,162.4704,1303.0
2022-07-07 15:05:00,167.19,167.24,167.09,167.14,2249.0,162.4995,162.5481,162.4023,162.4509,2249.0
2022-07-07 15:10:00,167.1,167.42,167.06,167.36,2658.0,162.412,162.7231,162.3732,162.6647,2658.0
2022-07-07 15:15:00,167.52,167.56,167.45,167.45,1287.0,162.8203,162.8591,162.7522,162.7522,1287.0
2022-07-07 15:20:00,167.45,167.56,167.45,167.51,2592.0,162.7522,162.8591,162.7522,162.8105,2592.0
2022-07-07 15:25:00,167.49,167.62,167.38,167.43,3759.0,162.7911,162.9174,162.6842,162.7328,3759.0
2022-07-07 15:30:00,167.47,167.58,167.43,167.54,2600.0,162.7717,162.8786,162.7328,162.8397,2600.0
2022-07-07 15:35:00,167.5,167.63,167.18,167.34,4852.0,162.8008,162.9272,162.4898,162.6453,4852.0
2022-07-07 15:40:00,167.38,167.47,167.33,167.4,2415.0,162.6842,162.7717,162.6356,162.7036,2415.0
2022-07-07 15:45:00,167.39,167.52,167.3,167.46,5338.0,162.6939,162.8203,162.6064,162.7619,5338.0
2022-07-07 15:50:00,167.54,167.58,167.28,167.37,12953.0,162.8397,162.8786,162.587,162.6745,12953.0
2022-07-07 15:55:00,167.39,167.5,167.28,167.28,22289.0,162.6939,162.8008,162.587,162.587,22289.0
2022-07-08 09:30:00,167.43,168.03,166.94,167.4,7388.0,162.7328,163.3159,162.2565,162.7036,7388.0
2022-07-08 09:35:00,167.03,167.44,166.72,167.43,1907.0,162.344,162.7425,162.0427,162.7328,1907.0
2022-07-08 09:40:00,167.32,167.33,166.98,167.04,1480.0,162.6259,162.6356,162.2954,162.3537,1480.0
2022-07-08 09:45:00,166.83,166.84,166.34,166.35,2594.0,162.1496,162.1593,161.6734,161.6831,2594.0
2022-07-08 09:50:00,166.23,166.44,166.16,166.42,1055.0,161.5664,161.7706,161.4984,161.7511,1055.0
2022-07-08 09:55:00,166.34,166.58,166.34,166.58,630.0,161.6734,161.9066,161.6734,161.9066,630.0
2022-07-08 10:00:00,166.58,166.71,166.37,166.71,1301.0,161.9066,162.033,161.7025,162.033,1301.0
2022-07-08 10:05:00,166.55,166.64,166.5,166.64,967.0,161.8775,161.9649,161.8289,161.9649,967.0
2022-07-08 10:10:00,166.71,166.75,166.51,166.51,1004.0,162.033,162.0719,161.8386,161.8386,1004.0
2022-07-08 10:15:00,166.75,166.83,166.67,166.71,1295.0,162.0719,162.1496,161.9941,162.033,1295.0
2022-07-08 10:20:00,166.73,167.09,166.73,167.06,1829.0,162.0524,162.4023,162.0524,162.3732,1829.0
2022-07-08 10:25:00,167.24,167.84,167.24,167.83,1740.0,162.5481,163.1313,162.5481,163.1216,1740.0
2022-07-08 10:30:00,167.85,167.95,167.85,167.95,754.0,163.141,163.2382,163.141,163.2382,754.0
2022-07-08 10:35:00,167.91,168.04,167.6,167.61,3919.0,163.1993,163.3257,162.898,162.9077,3919.0
2022-07-08 10:40:00,167.54,167.67,167.5,167.5,1400.0,162.8397,162.966,162.8008,162.8008,1400.0
2022-07-08 10:45:00,167.5,167.6,167.47,167.52,5142.0,162.8008,162.898,162.7717,162.8203,5142.0
2022-07-08 10:50:00,167.55,167.55,167.21,167.21,6175.0,162.8494,162.8494,162.519,162.519,6175.0
2022-07-08 10:55:00,167.42,167.5,167.42,167.5,2082.0,162.7231,162.8008,162.7231,162.8008,2082.0
2022-07-08 11:00:00,167.42,167.48,167.33,167.48,3499.0,162.7231,162.7814,162.6356,162.7814,3499.0
2022-07-08 11:05:00,167.46,167.9,167.42,167.9,1971.0,162.7619,163.1896,162.7231,163.1896,1971.0
2022-07-08 11:10:00,167.96,167.96,167.72,167.74,1900.0,163.2479,163.2479,163.0146,163.0341,1900.0
2022-07-08 11:15:00,167.52,167.65,167.45,167.48,1221.0,162.8203,162.9466,162.7522,162.7814,1221.0
2022-07-08 11:20:00,167.53,167.61,167.46,167.47,2272.0,162.83,162.9077,162.7619,162.7717,2272.0
2022-07-08 11:25:00,167.53,167.67,167.53,167.63,1500.0,162.83,162.966,162.83,162.9272,1500.0
2022-07-08 11:30:00,167.57,167.6,167.51,167.59,1793.0,162.8689,162.898,162.8105,162.8883,1793.0
2022-07-08 11:35:00,167.61,167.61,167.24,167.37,2480.0,162.9077,162.9077,162.5481,162.6745,2480.0
2022-07-08 11:40:00,167.33,167.4,167.28,167.33,2065.0,162.6356,162.7036,162.587,162.6356,2065.0
2022-07-08 11:45:00,167.35,167.46,167.16,167.16,1461.0,162.655,162.7619,162.4704,162.4704,1461.0
2022-07-08 11:50:00,167.25,167.45,167.25,167.43,1800.0,162.5578,162.7522,162.5578,162.7328,1800.0
2022-07-08 11:55:00,167.45,167.66,167.45,167.57,1503.0,162.7522,162.9563,162.7522,162.8689,1503.0
2022-07-08 12:00:00,167.62,167.62,167.53,167.57,851.0,162.9174,162.9174,162.83,162.8689,851.0
2022-07-08 12:05:00,167.51,167.52,167.31,167.47,2083.0,162.8105,162.8203,162.6161,162.7717,2083.0
2022-07-08 12:10:00,167.38,167.48,167.23,167.3,3905.0,162.6842,162.7814,162.5384,162.6064,3905.0
2022-07-08 12:15:00,167.29,167.46,167.29,167.46,1231.0,162.5967,162.7619,162.5967,162.7619,1231.0
2022-07-08 12:20:00,167.47,167.58,167.2,167.27,4073.0,162.7717,162.8786,162.5092,162.5773,4073.0
2022-07-08 12:25:00,167.31,167.33,167.18,167.19,2079.0,162.6161,162.6356,162.4898,162.4995,2079.0
2022-07-08 12:30:00,167.2,167.26,167.17,167.24,900.0,162.5092,162.5675,162.4801,162.5481,900.0
2022-07-08 12:35:00,167.25,167.25,167.19,167.2,500.0,162.5578,162.5578,162.4995,162.5092,500.0
2022-07-08 12:40:00,167.17,167.2,167.03,167.2,1979.0,162.4801,162.5092,162.344,162.5092,1979.0
2022-07-08 12:45:00,167.14,167.23,167.09,167.23,999.0,162.4509,162.5384,162.4023,162.5384,999.0
2022-07-08 12:50:00,167.19,167.19,166.9,166.9,2368.0,162.4995,162.4995,162.2176,162.2176,2368.0
2022-07-08 12:55:00,166.97,166.98,166.86,166.86,910.0,162.2857,162.2954,162.1788,162.1788,910.0
2022-07-08 13:00:00,166.87,166.97,166.62,166.62,1760.0,162.1885,162.2857,161.9455,161.9455,1760.0
2022-07-08 13:05:00,166.69,166.96,166.69,166.9,801.0,162.0135,162.276,162.0135,162.2176,801.0
2022-07-08 13:10:00,166.98,167.14,166.98,167.0,2300.0,162.2954,162.4509,162.2954,162.3148,2300.0
2022-07-08 13:15:00,167.01,167.17,167.01,167.17,5014.0,162.3246,162.4801,162.3246,162.4801,5014.0
2022-07-08 13:20:00,167.24,167.36,167.15,167.36,2673.0,162.5481,162.6647,162.4606,162.6647,2673.0
2022-07-08 13:25:00,167.44,167.56,167.39,167.53,3932.0,162.7425,162.8591,162.6939,162.83,3932.0
2022-07-08 13:30:00,167.44,167.5,167.4,167.44,4393.0,162.7425,162.8008,162.7036,162.7425,4393.0
2022-07-08 13:35:00,167.38,167.48,167.22,167.48,4030.0,162.6842,162.7814,162.5287,162.7814,4030.0
2022-07-08 13:40:00,167.46,167.52,167.45,167.5,1560.0,162.7619,162.8203,162.7522,162.8008,1560.0
2022-07-08 13:45:00,167.46,167.74,167.46,167.74,1725.0,162.7619,163.0341,162.7619,163.0341,1725.0
2022-07-08 13:50:00,167.72,167.79,167.72,167.73,1347.0,163.0146,163.0827,163.0146,163.0244,1347.0
2022-07-08 13:55:00,167.7,167.7,167.51,167.59,949.0,162.9952,162.9952,162.8105,162.8883,949.0
2022-07-08 14:00:00,167.58,167.72,167.5,167.68,1946.0,162.8786,163.0146,162.8008,162.9758,1946.0
2022-07-08 14:05:00,167.73,167.77,167.73,167.75,1400.0,163.0244,163.0632,163.0244,163.0438,1400.0
2022-07-08 14:10:00,167.66,167.74,167.66,167.68,600.0,162.9563,163.0341,162.9563,162.9758,600.0
2022-07-08 14:15:00,167.75,167.75,167.67,167.69,1993.0,163.0438,163.0438,162.966,162.9855,1993.0
2022-07-08 14:20:00,167.75,167.78,167.75,167.78,1310.0,163.0438,163.073,163.0438,163.073,1310.0
2022-07-08 14:25:00,167.77,167.9,167.73,167.9,2401.0,163.0632,163.1896,163.0244,163.1896,2401.0
2022-07-08 14:30:00,167.82,168.03,167.81,168.03,1226.0,163.1118,163.3159,163.1021,163.3159,1226.0
2022-07-08 14:35:00,168.03,168.06,167.99,168.03,1237.0,163.3159,163.3451,163.2771,163.3159,1237.0
2022-07-08 14:40:00,167.99,168.13,167.97,168.13,1284.0,163.2771,163.4131,163.2576,163.4131,1284.0
2022-07-08 14:45:00,168.15,168.16,167.95,167.95,1738.0,163.4326,163.4423,163.2382,163.2382,1738.0
2022-07-08 14:50:00,167.87,167.98,167.8,167.8,1481.0,163.1604,163.2673,163.0924,163.0924,1481.0
2022-07-08 14:55:00,167.87,168.05,167.86,168.03,2370.0,163.1604,163.3354,163.1507,163.3159,2370.0
2022-07-08 15:00:00,168.07,168.26,168.01,168.22,2087.0,163.3548,163.5395,163.2965,163.5006,2087.0
2022-07-08 15:05:00,168.17,168.23,168.04,168.06,1715.0,163.452,163.5103,163.3257,163.3451,1715.0
2022-07-08 15:10:00,168.14,168.29,168.12,168.27,2292.0,163.4229,163.5687,163.4034,163.5492,2292.0
2022-07-08 15:15:00,168.26,168.26,168.09,168.09,2520.0,163.5395,163.5395,163.3743,163.3743,2520.0
2022-07-08 15:20:00,168.13,168.13,167.99,167.99,1429.0,163.4131,163.4131,163.2771,163.2771,1429.0
2022-07-08 15:25:00,167.98,168.05,167.73,167.74,6277.0,163.2673,163.3354,163.0244,163.0341,6277.0
2022-07-08 15:30:00,167.73,167.75,167.39,167.45,4533.0,163.0244,163.0438,162.6939,162.7522,4533.0
2022-07-08 15:35:00,167.44,167.51,167.3,167.38,6848.0,162.7425,162.8105,162.6064,162.6842,6848.0
2022-07-08 15:40:00,167.35,167.41,167.24,167.41,6100.0,162.655,162.7133,162.5481,162.7133,6100.0
2022-07-08 15:45:00,167.41,167.41,167.0,167.03,10511.0,162.7133,162.7133,162.3148,162.344,10511.0
2022-07-08 15:50:00,166.98,167.13,166.88,167.08,15402.0,162.2954,162.4412,162.1982,162.3926,15402.0
2022-07-08 15:55:00,167.05,167.14,166.7,166.72,25799.0,162.3634,162.4509,162.0233,162.0427,25799.0
2022-07-11 09:30:00,166.05,167.33,166.05,166.97,12763.0,161.3915,162.6356,161.3915,162.2857,12763.0
2022-07-11 09:35:00,166.96,166.96,166.24,166.28,4513.0,162.276,162.276,161.5762,161.615,4513.0
2022-07-11 09:40:00,166.55,166.61,166.19,166.46,6101.0,161.8775,161.9358,161.5276,161.79,6101.0
2022-07-11 09:45:00,166.42,166.74,165.97,166.53,2722.0,161.7511,162.0621,161.3137,161.858,2722.0
2022-07-11 09:50:00,166.6,166.71,166.34,166.65,6297.0,161.9261,162.033,161.6734,161.9747,6297.0
2022-07-11 09:55:00,166.64,166.64,166.42,166.48,1667.0,161.9649,161.9649,161.7511,161.8094,1667.0
2022-07-11 10:00:00,166.53,166.53,165.83,165.83,2958.0,161.858,161.858,161.1777,161.1777,2958.0
2022-07-11 10:05:00,165.9,165.98,165.79,165.95,800.0,161.2457,161.3235,161.1388,161.2943,800.0
2022-07-11 10:10:00,165.92,166.27,165.92,166.05,3684.0,161.2651,161.6053,161.2651,161.3915,3684.0
2022-07-11 10:15:00,166.14,166.48,166.05,166.05,2419.0,161.479,161.8094,161.3915,161.3915,2419.0
2022-07-11 10:20:00,166.05,166.07,165.81,166.06,1338.0,161.3915,161.4109,161.1582,161.4012,1338.0
2022-07-11 10:25:00,166.12,166.26,166.03,166.1,1008.0,161.4595,161.5956,161.3721,161.4401,1008.0
2022-07-11 10:30:00,166.05,166.3,166.04,166.15,2407.0,161.3915,161.6345,161.3818,161.4887,2407.0
2022-07-11 10:35:00,166.38,166.77,166.37,166.77,1806.0,161.7122,162.0913,161.7025,162.0913,1806.0
2022-07-11 10:40:00,166.77,166.88,166.67,166.67,2422.0,162.0913,162.1982,161.9941,161.9941,2422.0
2022-07-11 10:45:00,166.71,166.86,166.68,166.75,1538.0,162.033,162.1788,162.0038,162.0719,1538.0
2022-07-11 10:50:00,166.79,166.79,166.44,166.59,3950.0,162.1107,162.1107,161.7706,161.9163,3950.0
2022-07-11 10:55:00,166.59,166.67,166.27,166.31,7660.0,161.9163,161.9941,161.6053,161.6442,7660.0
2022-07-11 11:00:00,166.23,166.45,166.23,166.44,1942.0,161.5664,161.7803,161.5664,161.7706,1942.0
2022-07-11 11:05:00,166.35,166.39,166.13,166.39,2201.0,161.6831,161.722,161.4693,161.722,2201.0
2022-07-11 11:10:00,166.35,166.48,166.01,166.02,2166.0,161.6831,161.8094,161.3526,161.3623,2166.0
2022-07-11 11:15:00,166.06,166.46,166.06,166.12,2461.0,161.4012,161.79,161.4012,161.4595,2461.0
2022-07-11 11:20:00,166.12,166.28,166.01,166.07,1500.0,161.4595,161.615,161.3526,161.4109,1500.0
2022-07-11 11:25:00,166.12,166.39,166.12,166.33,1011.0,161.4595,161.722,161.4595,161.6636,1011.0
2022-07-11 11:30:00,166.23,166.24,165.92,166.09,1446.0,161.5664,161.5762,161.2651,161.4304,1446.0
2022-07-11 11:35:00,166.06,166.11,165.93,166.06,2434.0,161.4012,161.4498,161.2749,161.4012,2434.0
2022-07-11 11:40:00,165.92,165.93,165.68,165.92,2669.0,161.2651,161.2749,161.0319,161.2651,2669.0
2022-07-11 11:45:00,165.97,165.97,165.7,165.71,1271.0,161.3137,161.3137,161.0513,161.061,1271.0
2022-07-11 11:50:00,165.66,165.82,165.44,165.81,2204.0,161.0124,161.1679,160.7986,161.1582,2204.0
2022-07-11 11:55:00,165.9,165.97,165.75,165.97,1824.0,161.2457,161.3137,161.0999,161.3137,1824.0
2022-07-11 12:00:00,165.95,166.12,165.83,166.11,2203.0,161.2943,161.4595,161.1777,161.4498,2203.0
2022-07-11 12:05:00,166.12,166.16,166.04,166.12,1300.0,161.4595,161.4984,161.3818,161.4595,1300.0
2022-07-11 12:10:00,166.07,166.1,165.9,165.97,1386.0,161.4109,161.4401,161.2457,161.3137,1386.0
2022-07-11 12:15:00,166.01,166.01,165.85,166.0,1809.0,161.3526,161.3526,161.1971,161.3429,1809.0
2022-07-11 12:20:00,165.98,165.98,165.71,165.82,400.0,161.3235,161.3235,161.061,161.1679,400.0
2022-07-11 12:25:00,165.83,165.87,165.78,165.83,2313.0,161.1777,161.2165,161.1291,161.1777,2313.0
2022-07-11 12:30:00,165.82,165.84,165.66,165.81,7603.0,161.1679,161.1874,161.0124,161.1582,7603.0
2022-07-11 12:35:00,165.9,165.94,165.83,165.91,1232.0,161.2457,161.2846,161.1777,161.2554,1232.0
2022-07-11 12:40:00,165.94,165.94,165.82,165.82,637.0,161.2846,161.2846,161.1679,161.1679,637.0
2022-07-11 12:45:00,165.89,165.97,165.84,165.96,1600.0,161.236,161.3137,161.1874,161.304,1600.0
2022-07-11 12:50:00,165.98,165.98,165.85,165.98,1537.0,161.3235,161.3235,161.1971,161.3235,1537.0
2022-07-11 12:55:00,166.04,166.15,166.04,166.14,1000.0,161.3818,161.4887,161.3818,161.479,1000.0
2022-07-11 13:00:00,166.11,166.49,166.06,166.19,2522.0,161.4498,161.8192,161.4012,161.5276,2522.0
2022-07-11 13:05:00,166.2,166.5,166.2,166.5,893.0,161.5373,161.8289,161.5373,161.8289,893.0
2022-07-11 13:10:00,166.56,166.63,166.42,166.42,6751.0,161.8872,161.9552,161.7511,161.7511,6751.0
2022-07-11 13:15:00,166.44,166.52,166.41,166.45,5566.0,161.7706,161.8483,161.7414,161.7803,5566.0
2022-07-11 13:20:00,166.39,166.49,166.28,166.38,1923.0,161.722,161.8192,161.615,161.7122,1923.0
2022-07-11 13:25:00,166.36,166.36,166.26,166.33,2101.0,161.6928,161.6928,161.5956,161.6636,2101.0
2022-07-11 13:30:00,166.29,166.41,166.24,166.29,3977.0,161.6248,161.7414,161.5762,161.6248,3977.0
2022-07-11 13:35:00,166.28,166.39,166.21,166.38,3435.0,161.615,161.722,161.547,161.7122,3435.0
2022-07-11 13:40:00,166.42,166.53,166.42,166.49,2126.0,161.7511,161.858,161.7511,161.8192,2126.0
2022-07-11 13:45:00,166.4,166.45,166.29,166.35,2209.0,161.7317,161.7803,161.6248,161.6831,2209.0
2022-07-11 13:50:00,166.32,166.44,166.26,166.44,1486.0,161.6539,161.7706,161.5956,161.7706,1486.0
2022-07-11 13:55:00,166.43,166.43,166.35,166.37,2016.0,161.7608,161.7608,161.6831,161.7025,2016.0
2022-07-11 14:00:00,166.31,166.31,166.18,166.28,960.0,161.6442,161.6442,161.5178,161.615,960.0
2022-07-11 14:05:00,166.31,166.37,166.18,166.18,1585.0,161.6442,161.7025,161.5178,161.5178,1585.0
2022-07-11 14:10:00,166.12,166.19,165.97,166.0,2997.0,161.4595,161.5276,161.3137,161.3429,2997.0
2022-07-11 14:15:00,166.06,166.13,165.81,166.05,3169.0,161.4012,161.4693,161.1582,161.3915,3169.0
2022-07-11 14:20:00,165.94,166.01,165.89,165.91,800.0,161.2846,161.3526,161.236,161.2554,800.0
2022-07-11 14:25:00,165.9,165.96,165.88,165.93,857.0,161.2457,161.304,161.2263,161.2749,857.0
2022-07-11 14:30:00,166.0,166.01,165.95,165.99,603.0,161.3429,161.3526,161.2943,161.3332,603.0
2022-07-11 14:35:00,165.97,166.08,165.92,165.98,1135.0,161.3137,161.4207,161.2651,161.3235,1135.0
2022-07-11 14:40:00,166.16,166.18,166.16,166.18,200.0,161.4984,161.5178,161.4984,161.5178,200.0
2022-07-11 14:45:00,166.29,166.32,166.18,166.18,913.0,161.6248,161.6539,161.5178,161.5178,913.0
2022-07-11 14:50:00,166.08,166.14,166.0,166.11,1811.0,161.4207,161.479,161.3429,161.4498,1811.0
2022-07-11 14:55:00,166.06,166.19,166.06,166.16,2667.0,161.4012,161.5276,161.4012,161.4984,2667.0
2022-07-11 15:00:00,166.1,166.14,165.88,165.88,1100.0,161.4401,161.479,161.2263,161.2263,1100.0
2022-07-11 15:05:00,165.9,165.94,165.85,165.91,1200.0,161.2457,161.2846,161.1971,161.2554,1200.0
2022-07-11 15:10:00,165.94,166.09,165.94,165.98,3541.0,161.2846,161.4304,161.2846,161.3235,3541.0
2022-07-11 15:15:00,166.01,166.01,165.75,165.78,1725.0,161.3526,161.3526,161.0999,161.1291,1725.0
2022-07-11 15:20:00,165.81,165.81,165.72,165.75,1721.0,161.1582,161.1582,161.0708,161.0999,1721.0
2022-07-11 15:25:00,165.79,165.79,165.64,165.73,2451.0,161.1388,161.1388,160.993,161.0805,2451.0
2022-07-11 15:30:00,165.69,165.81,165.69,165.79,1810.0,161.0416,161.1582,161.0416,161.1388,1810.0
2022-07-11 15:35:00,165.74,165.75,165.64,165.73,2496.0,161.0902,161.0999,160.993,161.0805,2496.0
2022-07-11 15:40:00,165.72,165.83,165.66,165.66,3795.0,161.0708,161.1777,161.0124,161.0124,3795.0
2022-07-11 15:45:00,165.68,165.8,165.65,165.74,5198.0,161.0319,161.1485,161.0027,161.0902,5198.0
2022-07-11 15:50:00,165.71,165.78,165.63,165.72,7083.0,161.061,161.1291,160.9833,161.0708,7083.0
2022-07-11 15:55:00,165.71,165.87,165.58,165.87,20262.0,161.061,161.2165,160.9347,161.2165,20262.0
2022-07-12 09:30:00,165.58,166.42,165.58,166.16,10428.0,160.9347,161.7511,160.9347,161.4984,10428.0
2022-07-12 09:35:00,166.62,167.28,166.61,167.04,2605.0,161.9455,162.587,161.9358,162.3537,2605.0
2022-07-12 09:40:00,167.13,167.29,167.04,167.29,1650.0,162.4412,162.5967,162.3537,162.5967,1650.0
2022-07-12 09:45:00,167.4,167.63,167.36,167.63,5295.0,162.7036,162.9272,162.6647,162.9272,5295.0
2022-07-12 09:50:00,167.7,167.72,167.49,167.6,3000.0,162.9952,163.0146,162.7911,162.898,3000.0
2022-07-12 09:55:00,167.49,167.69,167.12,167.45,2342.0,162.7911,162.9855,162.4315,162.7522,2342.0
2022-07-12 10:00:00,167.19,167.29,167.04,167.13,3753.0,162.4995,162.5967,162.3537,162.4412,3753.0
2022-07-12 10:05:00,167.1,167.12,166.95,166.95,1047.0,162.412,162.4315,162.2662,162.2662,1047.0
2022-07-12 10:10:00,167.04,167.41,166.98,167.08,11212.0,162.3537,162.7133,162.2954,162.3926,11212.0
2022-07-12 10:15:00,167.1,167.26,166.83,167.26,16172.0,162.412,162.5675,162.1496,162.5675,16172.0
2022-07-12 10:20:00,167.23,167.23,166.98,167.04,12423.0,162.5384,162.5384,162.2954,162.3537,12423.0
2022-07-12 10:25:00,166.96,166.96,166.7,166.89,10423.0,162.276,162.276,162.0233,162.2079,10423.0
2022-07-12 10:30:00,166.94,167.27,166.88,167.27,5351.0,162.2565,162.5773,162.1982,162.5773,5351.0
2022-07-12 10:35:00,167.29,167.29,167.19,167.28,1133.0,162.5967,162.5967,162.4995,162.587,1133.0
2022-07-12 10:40:00,167.36,167.52,167.2,167.49,3020.0,162.6647,162.8203,162.5092,162.7911,3020.0
2022-07-12 10:45:00,167.54,167.67,167.42,167.56,4860.0,162.8397,162.966,162.7231,162.8591,4860.0
2022-07-12 10:50:00,167.57,167.83,167.55,167.83,3447.0,162.8689,163.1216,162.8494,163.1216,3447.0
2022-07-12 10:55:00,167.76,167.89,167.68,167.84,2327.0,163.0535,163.1799,162.9758,163.1313,2327.0
2022-07-12 11:00:00,167.84,167.84,167.66,167.7,3600.0,163.1313,163.1313,162.9563,162.9952,3600.0
2022-07-12 11:05:00,167.75,167.81,167.61,167.76,7181.0,163.0438,163.1021,162.9077,163.0535,7181.0
2022-07-12 11:10:00,167.81,168.14,167.8,168.02,3829.0,163.1021,163.4229,163.0924,163.3062,3829.0
2022-07-12 11:15:00,167.97,167.97,167.71,167.88,3386.0,163.2576,163.2576,163.0049,163.1702,3386.0
2022-07-12 11:20:00,167.89,168.02,167.81,167.97,2068.0,163.1799,163.3062,163.1021,163.2576,2068.0
2022-07-12 11:25:00,167.93,168.0,167.82,168.0,3060.0,163.2188,163.2868,163.1118,163.2868,3060.0
2022-07-12 11:30:00,168.04,168.14,168.04,168.06,500.0,163.3257,163.4229,163.3257,163.3451,500.0
2022-07-12 11:35:00,168.1,168.1,167.82,167.86,5431.0,163.384,163.384,163.1118,163.1507,5431.0
2022-07-12 11:40:00,167.86,167.99,167.74,167.91,7324.0,163.1507,163.2771,163.0341,163.1993,7324.0
2022-07-12 11:45:00,167.96,168.0,167.87,168.0,2676.0,163.2479,163.2868,163.1604,163.2868,2676.0
2022-07-12 11:50:00,168.0,168.05,167.85,167.93,6614.0,163.2868,163.3354,163.141,163.2188,6614.0
2022-07-12 11:55:00,167.95,168.04,167.94,168.0,2813.0,163.2382,163.3257,163.2285,163.2868,2813.0
2022-07-12 12:00:00,168.01,168.07,167.94,168.07,2101.0,163.2965,163.3548,163.2285,163.3548,2101.0
2022-07-12 12:05:00,168.01,168.09,167.87,167.87,4539.0,163.2965,163.3743,163.1604,163.1604,4539.0
2022-07-12 12:10:00,167.95,168.01,167.88,168.01,2091.0,163.2382,163.2965,163.1702,163.2965,2091.0
2022-07-12 12:15:00,168.01,168.1,167.96,167.96,1751.0,163.2965,163.384,163.2479,163.2479,1751.0
2022-07-12 12:20:00,167.97,167.97,167.89,167.97,1475.0,163.2576,163.2576,163.1799,163.2576,1475.0
2022-07-12 12:25:00,167.99,168.07,167.98,168.02,1887.0,163.2771,163.3548,163.2673,163.3062,1887.0
2022-07-12 12:30:00,167.98,167.98,167.85,167.97,1350.0,163.2673,163.2673,163.141,163.2576,1350.0
2022-07-12 12:35:00,167.93,167.95,167.85,167.9,3455.0,163.2188,163.2382,163.141,163.1896,3455.0
2022-07-12 12:40:00,167.9,167.92,167.87,167.89,2586.0,163.1896,163.209,163.1604,163.1799,2586.0
2022-07-12 12:45:00,167.9,167.95,167.86,167.95,2094.0,163.1896,163.2382,163.1507,163.2382,2094.0
2022-07-12 12:50:00,167.99,167.99,167.9,167.93,880.0,163.2771,163.2771,163.1896,163.2188,880.0
2022-07-12 12:55:00,167.88,168.11,167.87,168.11,2918.0,163.1702,163.3937,163.1604,163.3937,2918.0
2022-07-12 13:00:00,168.14,168.14,167.87,167.89,800.0,163.4229,163.4229,163.1604,163.1799,800.0
2022-07-12 13:05:00,167.96,168.03,167.69,167.69,1501.0,163.2479,163.3159,162.9855,162.9855,1501.0
2022-07-12 13:10:00,167.66,167.66,167.5,167.55,1300.0,162.9563,162.9563,162.8008,162.8494,1300.0
2022-07-12 13:15:00,167.54,167.66,167.43,167.56,4612.0,162.8397,162.9563,162.7328,162.8591,4612.0
2022-07-12 13:20:00,167.5,167.72,167.5,167.7,1913.0,162.8008,163.0146,162.8008,162.9952,1913.0
2022-07-12 13:25:00,167.7,167.87,167.7,167.87,2467.0,162.9952,163.1604,162.9952,163.1604,2467.0
2022-07-12 13:30:00,167.91,167.97,167.87,167.96,2278.0,163.1993,163.2576,163.1604,163.2479,2278.0
2022-07-12 13:35:00,167.88,167.96,167.85,167.93,1700.0,163.1702,163.2479,163.141,163.2188,1700.0
2022-07-12 13:40:00,167.93,168.04,167.92,167.94,3455.0,163.2188,163.3257,163.209,163.2285,3455.0
2022-07-12 13:45:00,167.95,168.01,167.9,167.95,4864.0,163.2382,163.2965,163.1896,163.2382,4864.0
2022-07-12 13:50:00,167.95,167.97,167.92,167.97,1100.0,163.2382,163.2576,163.209,163.2576,1100.0
2022-07-12 13:55:00,167.95,168.03,167.91,167.95,9627.0,163.2382,163.3159,163.1993,163.2382,9627.0
2022-07-12 14:00:00,167.94,167.95,167.49,167.49,29693.0,163.2285,163.2382,162.7911,162.7911,29693.0
2022-07-12 14:05:00,167.49,167.49,167.49,167.49,100.0,162.7911,162.7911,162.7911,162.7911,100.0
2022-07-12 14:10:00,167.43,167.45,167.34,167.34,1302.0,162.7328,162.7522,162.6453,162.6453,1302.0
2022-07-12 14:15:00,167.21,167.31,167.16,167.17,1274.0,162.519,162.6161,162.4704,162.4801,1274.0
2022-07-12 14:20:00,167.13,167.13,166.96,166.97,1587.0,162.4412,162.4412,162.276,162.2857,1587.0
2022-07-12 14:25:00,166.94,167.01,166.86,166.91,2562.0,162.2565,162.3246,162.1788,162.2274,2562.0
2022-07-12 14:30:00,167.02,167.02,166.69,166.8,1232.0,162.3343,162.3343,162.0135,162.1205,1232.0
2022-07-12 14:35:00,166.78,166.85,166.75,166.79,1472.0,162.101,162.1691,162.0719,162.1107,1472.0
2022-07-12 14:40:00,166.65,166.7,166.65,166.68,1441.0,161.9747,162.0233,161.9747,162.0038,1441.0
2022-07-12 14:45:00,166.7,166.76,166.58,166.69,10982.0,162.0233,162.0816,161.9066,162.0135,10982.0
2022-07-12 14:50:00,166.71,166.71,166.43,166.44,1146.0,162.033,162.033,161.7608,161.7706,1146.0
2022-07-12 14:55:00,166.48,166.48,166.4,166.47,2169.0,161.8094,161.8094,161.7317,161.7997,2169.0
2022-07-12 15:00:00,166.43,166.43,165.86,165.86,2660.0,161.7608,161.7608,161.2068,161.2068,2660.0
2022-07-12 15:05:00,165.87,165.92,165.62,165.62,1776.0,161.2165,161.2651,160.9736,160.9736,1776.0
2022-07-12 15:10:00,165.61,165.65,165.41,165.65,3968.0,160.9638,161.0027,160.7694,161.0027,3968.0
2022-07-12 15:15:00,165.77,165.77,165.51,165.57,2225.0,161.1194,161.1194,160.8666,160.925,2225.0
2022-07-12 15:20:00,165.59,165.59,165.16,165.18,4310.0,160.9444,160.9444,160.5265,160.5459,4310.0
2022-07-12 15:25:00,165.15,165.29,164.95,164.95,2791.0,160.5167,160.6528,160.3224,160.3224,2791.0
2022-07-12 15:30:00,164.87,164.99,164.56,164.57,4590.0,160.2446,160.3612,159.9433,159.953,4590.0
2022-07-12 15:35:00,164.53,164.53,164.02,164.24,3780.0,159.9141,159.9141,159.4184,159.6323,3780.0
2022-07-12 15:40:00,164.23,164.6,164.12,164.52,5851.0,159.6226,159.9822,159.5156,159.9044,5851.0
2022-07-12 15:45:00,164.48,164.81,164.47,164.71,6032.0,159.8655,160.1863,159.8558,160.0891,6032.0
2022-07-12 15:50:00,164.64,165.01,164.58,164.96,14194.0,160.0211,160.3807,159.9627,160.3321,14194.0
2022-07-12 15:55:00,164.93,165.01,164.6,164.84,48903.0,160.3029,160.3807,159.9822,160.2154,48903.0
2022-07-13 09:30:00,162.76,163.45,162.3,162.94,7317.0,158.1938,158.8644,157.7467,158.3687,7317.0
2022-07-13 09:35:00,163.6,164.41,163.25,164.41,2732.0,159.0102,159.7975,158.67,159.7975,2732.0
2022-07-13 09:40:00,164.27,164.27,163.97,163.97,4227.0,159.6614,159.6614,159.3698,159.3698,4227.0
2022-07-13 09:45:00,163.82,163.82,162.98,163.66,758.0,159.2241,159.2241,158.4076,159.0685,758.0
2022-07-13 09:50:00,163.54,163.84,163.54,163.57,1724.0,158.9519,159.2435,158.9519,158.9811,1724.0
2022-07-13 09:55:00,163.43,163.65,163.42,163.56,540.0,158.845,159.0588,158.8353,158.9714,540.0
2022-07-13 10:00:00,163.76,163.79,163.29,163.55,4914.0,159.1657,159.1949,158.7089,158.9616,4914.0
2022-07-13 10:05:00,163.46,164.25,163.45,164.18,6224.0,158.8742,159.642,158.8644,159.574,6224.0
2022-07-13 10:10:00,164.21,164.4,164.08,164.18,2158.0,159.6031,159.7878,159.4768,159.574,2158.0
2022-07-13 10:15:00,164.39,164.5,164.16,164.35,5520.0,159.7781,159.885,159.5545,159.7392,5520.0
2022-07-13 10:20:00,164.08,164.2,163.94,163.94,4326.0,159.4768,159.5934,159.3407,159.3407,4326.0
2022-07-13 10:25:00,163.91,164.26,163.9,164.13,1619.0,159.3115,159.6517,159.3018,159.5254,1619.0
2022-07-13 10:30:00,164.19,164.47,164.03,164.19,2997.0,159.5837,159.8558,159.4282,159.5837,2997.0
2022-07-13 10:35:00,164.31,164.37,164.14,164.3,1400.0,159.7003,159.7586,159.5351,159.6906,1400.0
2022-07-13 10:40:00,164.53,164.55,164.23,164.53,1596.0,159.9141,159.9336,159.6226,159.9141,1596.0
2022-07-13 10:45:00,164.5,164.6,164.13,164.42,2692.0,159.885,159.9822,159.5254,159.8072,2692.0
2022-07-13 10:50:00,164.45,164.72,164.36,164.36,2417.0,159.8364,160.0988,159.7489,159.7489,2417.0
2022-07-13 10:55:00,164.44,164.79,164.43,164.77,5921.0,159.8267,160.1668,159.8169,160.1474,5921.0
2022-07-13 11:00:00,164.82,165.01,164.75,164.99,1668.0,160.196,160.3807,160.128,160.3612,1668.0
2022-07-13 11:05:00,165.05,165.27,165.02,165.03,1342.0,160.4195,160.6334,160.3904,160.4001,1342.0
2022-07-13 11:10:00,164.95,165.41,164.95,165.41,14494.0,160.3224,160.7694,160.3224,160.7694,14494.0
2022-07-13 11:15:00,165.49,165.51,165.36,165.43,2754.0,160.8472,160.8666,160.7209,160.7889,2754.0
2022-07-13 11:20:00,165.4,165.57,165.4,165.57,1031.0,160.7597,160.925,160.7597,160.925,1031.0
2022-07-13 11:25:00,165.53,165.58,165.39,165.39,5327.0,160.8861,160.9347,160.75,160.75,5327.0
2022-07-13 11:30:00,165.37,165.61,165.36,165.55,7399.0,160.7306,160.9638,160.7209,160.9055,7399.0
2022-07-13 11:35:00,165.45,165.53,165.04,165.05,41081.0,160.8083,160.8861,160.4098,160.4195,41081.0
2022-07-13 11:40:00,165.11,165.28,164.9,164.9,2846.0,160.4779,160.6431,160.2738,160.2738,2846.0
2022-07-13 11:45:00,164.81,165.23,164.75,165.2,1347.0,160.1863,160.5945,160.128,160.5653,1347.0
2022-07-13 11:50:00,165.17,165.32,165.07,165.07,1317.0,160.5362,160.682,160.439,160.439,1317.0
2022-07-13 11:55:00,165.0,165.0,164.67,164.76,1915.0,160.371,160.371,160.0502,160.1377,1915.0
2022-07-13 12:00:00,164.85,165.07,164.57,165.07,4124.0,160.2252,160.439,159.953,160.439,4124.0
2022-07-13 12:05:00,164.96,165.29,164.96,165.22,2971.0,160.3321,160.6528,160.3321,160.5848,2971.0
2022-07-13 12:10:00,165.18,165.24,165.05,165.11,1804.0,160.5459,160.6042,160.4195,160.4779,1804.0
2022-07-13 12:15:00,165.05,165.1,165.01,165.1,982.0,160.4195,160.4681,160.3807,160.4681,982.0
2022-07-13 12:20:00,165.16,165.25,165.01,165.25,1309.0,160.5265,160.6139,160.3807,160.6139,1309.0
2022-07-13 12:25:00,165.24,165.33,165.24,165.33,800.0,160.6042,160.6917,160.6042,160.6917,800.0
2022-07-13 12:30:00,165.33,165.49,165.33,165.49,400.0,160.6917,160.8472,160.6917,160.8472,400.0
2022-07-13 12:35:00,165.44,165.47,165.41,165.46,1060.0,160.7986,160.8278,160.7694,160.818,1060.0
2022-07-13 12:40:00,165.51,165.66,165.36,165.4,2011.0,160.8666,161.0124,160.7209,160.7597,2011.0
2022-07-13 12:45:00,165.59,165.59,165.39,165.41,1518.0,160.9444,160.9444,160.75,160.7694,1518.0
2022-07-13 12:50:00,165.37,165.49,165.27,165.49,825.0,160.7306,160.8472,160.6334,160.8472,825.0
2022-07-13 12:55:00,165.43,165.51,165.31,165.49,2199.0,160.7889,160.8666,160.6723,160.8472,2199.0
2022-07-13 13:00:00,165.45,165.71,165.39,165.68,1500.0,160.8083,161.061,160.75,161.0319,1500.0
2022-07-13 13:05:00,165.8,165.8,165.45,165.48,700.0,161.1485,161.1485,160.8083,160.8375,700.0
2022-07-13 13:10:00,165.59,165.77,165.58,165.7,601.0,160.9444,161.1194,160.9347,161.0513,601.0
2022-07-13 13:15:00,165.62,165.62,165.15,165.16,2119.0,160.9736,160.9736,160.5167,160.5265,2119.0
2022-07-13 13:20:00,165.24,165.4,165.24,165.4,401.0,160.6042,160.7597,160.6042,160.7597,401.0
2022-07-13 13:25:00,165.45,165.45,165.23,165.27,1001.0,160.8083,160.8083,160.5945,160.6334,1001.0
2022-07-13 13:30:00,165.25,165.26,165.08,165.2,1653.0,160.6139,160.6237,160.4487,160.5653,1653.0
2022-07-13 13:35:00,165.11,165.11,164.91,164.91,2688.0,160.4779,160.4779,160.2835,160.2835,2688.0
2022-07-13 13:40:00,164.95,165.14,164.92,165.14,1350.0,160.3224,160.507,160.2932,160.507,1350.0
2022-07-13 13:45:00,165.01,165.33,165.0,165.33,1402.0,160.3807,160.6917,160.371,160.6917,1402.0
2022-07-13 13:50:00,165.34,165.34,165.02,165.02,808.0,160.7014,160.7014,160.3904,160.3904,808.0
2022-07-13 13:55:00,164.99,165.12,164.96,165.12,1965.0,160.3612,160.4876,160.3321,160.4876,1965.0
2022-07-13 14:00:00,165.0,165.0,164.2,164.2,1600.0,160.371,160.371,159.5934,159.5934,1600.0
2022-07-13 14:05:00,164.22,164.69,164.22,164.64,6584.0,159.6128,160.0696,159.6128,160.0211,6584.0
2022-07-13 14:10:00,164.64,164.89,164.45,164.8,7659.0,160.0211,160.264,159.8364,160.1766,7659.0
2022-07-13 14:15:00,164.8,164.8,164.47,164.66,12842.0,160.1766,160.1766,159.8558,160.0405,12842.0
2022-07-13 14:20:00,164.78,165.12,164.75,165.12,9168.0,160.1571,160.4876,160.128,160.4876,9168.0
2022-07-13 14:25:00,165.23,165.27,165.08,165.21,1494.0,160.5945,160.6334,160.4487,160.5751,1494.0
2022-07-13 14:30:00,165.41,165.49,165.34,165.49,1207.0,160.7694,160.8472,160.7014,160.8472,1207.0
2022-07-13 14:35:00,165.49,165.56,165.35,165.5,1402.0,160.8472,160.9152,160.7111,160.8569,1402.0
2022-07-13 14:40:00,165.5,165.53,165.23,165.36,934.0,160.8569,160.8861,160.5945,160.7209,934.0
2022-07-13 14:45:00,165.32,165.44,165.21,165.21,1720.0,160.682,160.7986,160.5751,160.5751,1720.0
2022-07-13 14:50:00,165.29,165.47,165.25,165.3,2322.0,160.6528,160.8278,160.6139,160.6625,2322.0
2022-07-13 14:55:00,165.3,165.69,165.16,165.69,2135.0,160.6625,161.0416,160.5265,161.0416,2135.0
2022-07-13 15:00:00,165.61,165.61,165.43,165.53,1532.0,160.9638,160.9638,160.7889,160.8861,1532.0
2022-07-13 15:05:00,165.43,165.43,164.96,165.06,1630.0,160.7889,160.7889,160.3321,160.4293,1630.0
2022-07-13 15:10:00,165.0,165.33,165.0,165.32,1787.0,160.371,160.6917,160.371,160.682,1787.0
2022-07-13 15:15:00,165.13,165.34,165.11,165.34,4403.0,160.4973,160.7014,160.4779,160.7014,4403.0
2022-07-13 15:20:00,165.4,165.47,165.19,165.38,5775.0,160.7597,160.8278,160.5556,160.7403,5775.0
2022-07-13 15:25:00,165.36,165.42,165.24,165.35,7403.0,160.7209,160.7792,160.6042,160.7111,7403.0
2022-07-13 15:30:00,165.32,165.39,165.02,165.12,9406.0,160.682,160.75,160.3904,160.4876,9406.0
2022-07-13 15:35:00,165.06,165.27,165.04,165.27,10437.0,160.4293,160.6334,160.4098,160.6334,10437.0
2022-07-13 15:40:00,165.25,165.31,165.03,165.08,13687.0,160.6139,160.6723,160.4001,160.4487,13687.0
2022-07-13 15:45:00,165.05,165.21,165.0,165.18,45375.0,160.4195,160.5751,160.371,160.5459,45375.0
2022-07-13 15:50:00,165.13,165.23,164.99,165.07,68203.0,160.4973,160.5945,160.3612,160.439,68203.0
2022-07-13 15:55:00,165.0,165.1,164.66,164.68,71916.0,160.371,160.4681,160.0405,160.0599,71916.0
2022-07-14 09:30:00,161.57,162.55,161.13,162.55,12204.0,157.0372,157.9897,156.6095,157.9897,12204.0
2022-07-14 09:35:00,162.5,162.5,161.79,162.41,2621.0,157.9411,157.9411,157.251,157.8536,2621.0
2022-07-14 09:40:00,161.98,162.0,161.68,161.81,3200.0,157.4357,157.4551,157.1441,157.2704,3200.0
2022-07-14 09:45:00,161.56,162.01,161.47,161.7,2725.0,157.0275,157.4648,156.94,157.1635,2725.0
2022-07-14 09:50:00,161.56,162.31,161.56,162.0,3618.0,157.0275,157.7564,157.0275,157.4551,3618.0
2022-07-14 09:55:00,161.71,161.83,161.11,161.28,1917.0,157.1733,157.2899,156.5901,156.7553,1917.0
2022-07-14 10:00:00,161.56,161.56,160.95,161.24,4547.0,157.0275,157.0275,156.4346,156.7164,4547.0
2022-07-14 10:05:00,161.19,161.47,161.19,161.47,2701.0,156.6678,156.94,156.6678,156.94,2701.0
2022-07-14 10:10:00,161.18,161.48,160.94,161.46,3640.0,156.6581,156.9497,156.4249,156.9303,3640.0
2022-07-14 10:15:00,161.42,161.59,161.03,161.03,3433.0,156.8914,157.0566,156.5123,156.5123,3433.0
2022-07-14 10:20:00,161.14,161.42,160.93,161.27,2029.0,156.6192,156.8914,156.4151,156.7456,2029.0
2022-07-14 10:25:00,161.27,161.49,161.16,161.2,3620.0,156.7456,156.9594,156.6387,156.6776,3620.0
2022-07-14 10:30:00,161.42,161.42,161.02,161.21,2132.0,156.8914,156.8914,156.5026,156.6873,2132.0
2022-07-14 10:35:00,160.92,160.93,160.65,160.79,2359.0,156.4054,156.4151,156.143,156.2791,2359.0
2022-07-14 10:40:00,161.06,161.13,160.83,160.95,1006.0,156.5415,156.6095,156.3179,156.4346,1006.0
2022-07-14 10:45:00,160.73,161.08,160.6,161.04,5123.0,156.2207,156.5609,156.0944,156.522,5123.0
2022-07-14 10:50:00,161.03,161.08,160.73,161.08,1990.0,156.5123,156.5609,156.2207,156.5609,1990.0
2022-07-14 10:55:00,161.23,161.23,160.81,160.9,1447.0,156.7067,156.7067,156.2985,156.386,1447.0
2022-07-14 11:00:00,161.07,161.29,160.76,161.13,2516.0,156.5512,156.765,156.2499,156.6095,2516.0
2022-07-14 11:05:00,160.81,161.37,160.8,161.37,3352.0,156.2985,156.8428,156.2888,156.8428,3352.0
2022-07-14 11:10:00,161.18,161.21,160.9,161.2,1401.0,156.6581,156.6873,156.386,156.6776,1401.0
2022-07-14 11:15:00,161.0,161.36,160.96,161.27,2674.0,156.4832,156.8331,156.4443,156.7456,2674.0
2022-07-14 11:20:00,161.17,161.56,161.05,161.2,3723.0,156.6484,157.0275,156.5318,156.6776,3723.0
2022-07-14 11:25:00,161.31,161.53,161.19,161.53,2618.0,156.7845,156.9983,156.6678,156.9983,2618.0
2022-07-14 11:30:00,161.52,161.52,161.35,161.49,1611.0,156.9886,156.9886,156.8234,156.9594,1611.0
2022-07-14 11:35:00,161.45,161.61,161.35,161.52,1561.0,156.9205,157.0761,156.8234,156.9886,1561.0
2022-07-14 11:40:00,161.61,162.05,161.57,161.87,3581.0,157.0761,157.5037,157.0372,157.3288,3581.0
2022-07-14 11:45:00,161.82,161.97,161.8,161.87,1102.0,157.2802,157.426,157.2607,157.3288,1102.0
2022-07-14 11:50:00,161.88,162.0,161.8,161.89,1336.0,157.3385,157.4551,157.2607,157.3482,1336.0
2022-07-14 11:55:00,161.86,161.97,161.85,161.96,750.0,157.319,157.426,157.3093,157.4162,750.0
2022-07-14 12:00:00,162.06,162.08,161.93,162.04,701.0,157.5134,157.5329,157.3871,157.494,701.0
2022-07-14 12:05:00,161.88,161.88,161.67,161.67,706.0,157.3385,157.3385,157.1344,157.1344,706.0
2022-07-14 12:10:00,161.77,161.91,161.66,161.91,3013.0,157.2316,157.3676,157.1247,157.3676,3013.0
2022-07-14 12:15:00,161.96,161.99,161.87,161.94,5887.0,157.4162,157.4454,157.3288,157.3968,5887.0
2022-07-14 12:20:00,161.96,162.16,161.95,161.95,10691.0,157.4162,157.6106,157.4065,157.4065,10691.0
2022-07-14 12:25:00,161.88,161.88,161.61,161.67,4780.0,157.3385,157.3385,157.0761,157.1344,4780.0
2022-07-14 12:30:00,161.8,161.84,161.68,161.71,4664.0,157.2607,157.2996,157.1441,157.1733,4664.0
2022-07-14 12:35:00,161.73,161.73,161.49,161.56,6108.0,157.1927,157.1927,156.9594,157.0275,6108.0
2022-07-14 12:40:00,161.52,161.52,161.0,161.05,1215.0,156.9886,156.9886,156.4832,156.5318,1215.0
2022-07-14 12:45:00,161.04,161.2,160.88,161.0,2714.0,156.522,156.6776,156.3665,156.4832,2714.0
2022-07-14 12:50:00,161.03,161.32,161.03,161.27,2094.0,156.5123,156.7942,156.5123,156.7456,2094.0
2022-07-14 12:55:00,161.16,161.3,161.1,161.19,1393.0,156.6387,156.7748,156.5804,156.6678,1393.0
2022-07-14 13:00:00,161.16,161.17,161.0,161.03,2308.0,156.6387,156.6484,156.4832,156.5123,2308.0
2022-07-14 13:05:00,160.92,161.21,160.92,161.15,2016.0,156.4054,156.6873,156.4054,156.629,2016.0
2022-07-14 13:10:00,161.27,161.31,161.07,161.29,2083.0,156.7456,156.7845,156.5512,156.765,2083.0
2022-07-14 13:15:00,161.18,161.72,161.18,161.72,2366.0,156.6581,157.183,156.6581,157.183,2366.0
2022-07-14 13:20:00,161.74,161.8,161.64,161.64,1000.0,157.2024,157.2607,157.1052,157.1052,1000.0
2022-07-14 13:25:00,161.56,161.87,161.56,161.71,2100.0,157.0275,157.3288,157.0275,157.1733,2100.0
2022-07-14 13:30:00,161.51,161.59,161.43,161.48,3302.0,156.9789,157.0566,156.9011,156.9497,3302.0
2022-07-14 13:35:00,161.5,161.71,161.5,161.7,1423.0,156.9691,157.1733,156.9691,157.1635,1423.0
2022-07-14 13:40:00,161.66,161.87,161.66,161.83,2000.0,157.1247,157.3288,157.1247,157.2899,2000.0
2022-07-14 13:45:00,161.78,161.92,161.78,161.92,1559.0,157.2413,157.3774,157.2413,157.3774,1559.0
2022-07-14 13:50:00,161.92,162.19,161.88,162.19,11692.0,157.3774,157.6398,157.3385,157.6398,11692.0
2022-07-14 13:55:00,162.24,162.35,162.16,162.31,1705.0,157.6884,157.7953,157.6106,157.7564,1705.0
2022-07-14 14:00:00,162.23,162.33,162.23,162.31,905.0,157.6787,157.7759,157.6787,157.7564,905.0
2022-07-14 14:05:00,162.28,162.48,162.28,162.45,1291.0,157.7273,157.9217,157.7273,157.8925,1291.0
2022-07-14 14:10:00,162.32,162.44,162.23,162.44,2186.0,157.7661,157.8828,157.6787,157.8828,2186.0
2022-07-14 14:15:00,162.36,162.71,162.36,162.63,1640.0,157.805,158.1452,157.805,158.0674,1640.0
2022-07-14 14:20:00,162.78,162.98,162.78,162.91,2362.0,158.2132,158.4076,158.2132,158.3396,2362.0
2022-07-14 14:25:00,162.86,162.92,162.8,162.89,1243.0,158.291,158.3493,158.2327,158.3201,1243.0
2022-07-14 14:30:00,163.02,163.2,163.0,163.14,2134.0,158.4465,158.6215,158.4271,158.5631,2134.0
2022-07-14 14:35:00,163.23,163.23,163.12,163.14,1015.0,158.6506,158.6506,158.5437,158.5631,1015.0
2022-07-14 14:40:00,163.15,163.15,162.77,162.77,1465.0,158.5729,158.5729,158.2035,158.2035,1465.0
2022-07-14 14:45:00,162.83,163.07,162.77,163.06,1946.0,158.2618,158.4951,158.2035,158.4854,1946.0
2022-07-14 14:50:00,163.06,163.06,162.87,162.9,1313.0,158.4854,158.4854,158.3007,158.3299,1313.0
2022-07-14 14:55:00,163.0,163.09,162.99,163.04,1900.0,158.4271,158.5145,158.4173,158.4659,1900.0
2022-07-14 15:00:00,163.08,163.19,162.99,162.99,600.0,158.5048,158.6117,158.4173,158.4173,600.0
2022-07-14 15:05:00,163.05,163.05,162.81,162.81,1464.0,158.4757,158.4757,158.2424,158.2424,1464.0
2022-07-14 15:10:00,162.9,163.02,162.88,163.02,957.0,158.3299,158.4465,158.3104,158.4465,957.0
2022-07-14 15:15:00,162.99,163.06,162.86,162.97,2271.0,158.4173,158.4854,158.291,158.3979,2271.0
2022-07-14 15:20:00,163.13,163.25,163.07,163.25,2005.0,158.5534,158.67,158.4951,158.67,2005.0
2022-07-14 15:25:00,163.28,163.32,163.22,163.27,1564.0,158.6992,158.7381,158.6409,158.6895,1564.0
2022-07-14 15:30:00,163.21,163.23,163.1,163.1,623.0,158.6312,158.6506,158.5243,158.5243,623.0
2022-07-14 15:35:00,162.97,163.01,162.81,162.88,2009.0,158.3979,158.4368,158.2424,158.3104,2009.0
2022-07-14 15:40:00,162.91,163.02,162.82,162.93,2400.0,158.3396,158.4465,158.2521,158.359,2400.0
2022-07-14 15:45:00,162.98,163.01,162.81,162.88,3539.0,158.4076,158.4368,158.2424,158.3104,3539.0
2022-07-14 15:50:00,162.86,163.03,162.79,162.87,8734.0,158.291,158.4562,158.223,158.3007,8734.0
2022-07-14 15:55:00,162.83,162.92,162.62,162.78,29859.0,158.2618,158.3493,158.0577,158.2132,29859.0
2022-07-15 09:30:00,165.38,165.54,164.72,165.23,31151.0,160.7403,160.8958,160.0988,160.5945,31151.0
2022-07-15 09:35:00,165.29,165.62,165.14,165.46,15703.0,160.6528,160.9736,160.507,160.818,15703.0
2022-07-15 09:40:00,165.38,165.56,165.3,165.56,10729.0,160.7403,160.9152,160.6625,160.9152,10729.0
2022-07-15 09:45:00,165.52,166.15,165.3,165.74,4795.0,160.8764,161.4887,160.6625,161.0902,4795.0
2022-07-15 09:50:00,165.5,165.63,165.11,165.29,10030.0,160.8569,160.9833,160.4779,160.6528,10030.0
2022-07-15 09:55:00,165.17,165.57,165.07,165.48,1205.0,160.5362,160.925,160.439,160.8375,1205.0
2022-07-15 10:00:00,166.12,166.23,165.43,165.43,2318.0,161.4595,161.5664,160.7889,160.7889,2318.0
2022-07-15 10:05:00,165.73,165.73,165.43,165.57,1490.0,161.0805,161.0805,160.7889,160.925,1490.0
2022-07-15 10:10:00,165.57,165.87,165.56,165.77,907.0,160.925,161.2165,160.9152,161.1194,907.0
2022-07-15 10:15:00,165.85,166.16,165.85,166.03,888.0,161.1971,161.4984,161.1971,161.3721,888.0
2022-07-15 10:20:00,165.86,165.93,165.65,165.93,800.0,161.2068,161.2749,161.0027,161.2749,800.0
2022-07-15 10:25:00,165.84,165.9,165.67,165.74,1900.0,161.1874,161.2457,161.0222,161.0902,1900.0
2022-07-15 10:30:00,166.21,166.3,165.91,166.06,1200.0,161.547,161.6345,161.2554,161.4012,1200.0
2022-07-15 10:35:00,165.95,166.01,165.78,165.78,754.0,161.2943,161.3526,161.1291,161.1291,754.0
2022-07-15 10:40:00,165.81,166.0,165.76,165.8,4957.0,161.1582,161.3429,161.1096,161.1485,4957.0
2022-07-15 10:45:00,165.62,165.83,165.57,165.74,1927.0,160.9736,161.1777,160.925,161.0902,1927.0
2022-07-15 10:50:00,165.74,165.92,165.73,165.84,1449.0,161.0902,161.2651,161.0805,161.1874,1449.0
2022-07-15 10:55:00,165.84,165.85,165.6,165.71,1710.0,161.1874,161.1971,160.9541,161.061,1710.0
2022-07-15 11:00:00,165.7,165.84,165.6,165.84,1792.0,161.0513,161.1874,160.9541,161.1874,1792.0
2022-07-15 11:05:00,165.81,165.99,165.65,165.99,1275.0,161.1582,161.3332,161.0027,161.3332,1275.0
2022-07-15 11:10:00,166.06,166.06,165.78,166.01,2996.0,161.4012,161.4012,161.1291,161.3526,2996.0
2022-07-15 11:15:00,166.06,166.06,165.91,165.94,566.0,161.4012,161.4012,161.2554,161.2846,566.0
2022-07-15 11:20:00,166.01,166.02,165.66,165.94,1865.0,161.3526,161.3623,161.0124,161.2846,1865.0
2022-07-15 11:25:00,165.84,165.84,165.68,165.82,1066.0,161.1874,161.1874,161.0319,161.1679,1066.0
2022-07-15 11:30:00,165.83,166.0,165.69,165.85,1736.0,161.1777,161.3429,161.0416,161.1971,1736.0
2022-07-15 11:35:00,165.9,165.95,165.85,165.95,600.0,161.2457,161.2943,161.1971,161.2943,600.0
2022-07-15 11:40:00,165.89,166.03,165.77,166.03,1179.0,161.236,161.3721,161.1194,161.3721,1179.0
2022-07-15 11:45:00,165.89,166.02,165.87,165.87,503.0,161.236,161.3623,161.2165,161.2165,503.0
2022-07-15 11:50:00,165.72,165.86,165.72,165.78,560.0,161.0708,161.2068,161.0708,161.1291,560.0
2022-07-15 11:55:00,165.68,165.68,165.51,165.58,700.0,161.0319,161.0319,160.8666,160.9347,700.0
2022-07-15 12:00:00,165.64,166.03,165.62,166.03,2769.0,160.993,161.3721,160.9736,161.3721,2769.0
2022-07-15 12:05:00,165.98,166.02,165.83,165.84,3100.0,161.3235,161.3623,161.1777,161.1874,3100.0
2022-07-15 12:10:00,165.76,165.76,165.51,165.72,1533.0,161.1096,161.1096,160.8666,161.0708,1533.0
2022-07-15 12:15:00,165.76,165.76,165.61,165.7,652.0,161.1096,161.1096,160.9638,161.0513,652.0
2022-07-15 12:20:00,165.68,165.96,165.67,165.76,2810.0,161.0319,161.304,161.0222,161.1096,2810.0
2022-07-15 12:25:00,165.78,165.95,165.77,165.92,3125.0,161.1291,161.2943,161.1194,161.2651,3125.0
2022-07-15 12:30:00,165.99,166.03,165.68,165.68,2421.0,161.3332,161.3721,161.0319,161.0319,2421.0
2022-07-15 12:35:00,165.78,165.83,165.61,165.75,1993.0,161.1291,161.1777,160.9638,161.0999,1993.0
2022-07-15 12:40:00,165.62,165.74,165.62,165.74,1496.0,160.9736,161.0902,160.9736,161.0902,1496.0
2022-07-15 12:45:00,165.68,165.85,165.66,165.84,1244.0,161.0319,161.1971,161.0124,161.1874,1244.0
2022-07-15 12:50:00,165.71,165.77,165.52,165.58,1493.0,161.061,161.1194,160.8764,160.9347,1493.0
2022-07-15 12:55:00,165.54,165.61,165.45,165.48,3741.0,160.8958,160.9638,160.8083,160.8375,3741.0
2022-07-15 13:00:00,165.52,165.72,165.51,165.69,3469.0,160.8764,161.0708,160.8666,161.0416,3469.0
2022-07-15 13:05:00,165.72,165.89,165.68,165.89,2652.0,161.0708,161.236,161.0319,161.236,2652.0
2022-07-15 13:10:00,165.9,165.99,165.87,165.91,1829.0,161.2457,161.3332,161.2165,161.2554,1829.0
2022-07-15 13:15:00,165.85,165.85,165.77,165.79,638.0,161.1971,161.1971,161.1194,161.1388,638.0
2022-07-15 13:20:00,165.73,165.78,165.66,165.66,700.0,161.0805,161.1291,161.0124,161.0124,700.0
2022-07-15 13:25:00,165.74,165.83,165.74,165.79,2387.0,161.0902,161.1777,161.0902,161.1388,2387.0
2022-07-15 13:30:00,165.75,165.86,165.72,165.86,970.0,161.0999,161.2068,161.0708,161.2068,970.0
2022-07-15 13:35:00,165.73,165.82,165.7,165.75,1865.0,161.0805,161.1679,161.0513,161.0999,1865.0
2022-07-15 13:40:00,165.72,165.73,165.58,165.59,985.0,161.0708,161.0805,160.9347,160.9444,985.0
2022-07-15 13:45:00,165.61,165.62,165.43,165.43,1098.0,160.9638,160.9736,160.7889,160.7889,1098.0
2022-07-15 13:50:00,165.34,165.36,165.2,165.2,1386.0,160.7014,160.7209,160.5653,160.5653,1386.0
2022-07-15 13:55:00,165.05,165.31,165.04,165.31,2165.0,160.4195,160.6723,160.4098,160.6723,2165.0
2022-07-15 14:00:00,165.23,165.3,165.04,165.14,2179.0,160.5945,160.6625,160.4098,160.507,2179.0
2022-07-15 14:05:00,165.1,165.17,165.1,165.11,2958.0,160.4681,160.5362,160.4681,160.4779,2958.0
2022-07-15 14:10:00,165.25,165.47,165.22,165.47,2195.0,160.6139,160.8278,160.5848,160.8278,2195.0
2022-07-15 14:15:00,165.45,165.6,165.43,165.6,2533.0,160.8083,160.9541,160.7889,160.9541,2533.0
2022-07-15 14:20:00,165.51,165.55,165.42,165.49,2219.0,160.8666,160.9055,160.7792,160.8472,2219.0
2022-07-15 14:25:00,165.52,165.59,165.28,165.59,4339.0,160.8764,160.9444,160.6431,160.9444,4339.0
2022-07-15 14:30:00,165.56,165.56,165.37,165.38,1475.0,160.9152,160.9152,160.7306,160.7403,1475.0
2022-07-15 14:35:00,165.36,165.42,165.25,165.28,1060.0,160.7209,160.7792,160.6139,160.6431,1060.0
2022-07-15 14:40:00,165.32,165.4,165.27,165.4,2314.0,160.682,160.7597,160.6334,160.7597,2314.0
2022-07-15 14:45:00,165.36,165.4,165.33,165.4,886.0,160.7209,160.7597,160.6917,160.7597,886.0
2022-07-15 14:50:00,165.35,165.52,165.33,165.52,2909.0,160.7111,160.8764,160.6917,160.8764,2909.0
2022-07-15 14:55:00,165.39,165.49,165.35,165.49,5794.0,160.75,160.8472,160.7111,160.8472,5794.0
2022-07-15 15:00:00,165.46,165.53,165.38,165.43,2535.0,160.818,160.8861,160.7403,160.7889,2535.0
2022-07-15 15:05:00,165.47,165.58,165.45,165.58,1316.0,160.8278,160.9347,160.8083,160.9347,1316.0
2022-07-15 15:10:00,165.58,165.59,165.42,165.47,3649.0,160.9347,160.9444,160.7792,160.8278,3649.0
2022-07-15 15:15:00,165.55,165.63,165.48,165.61,4430.0,160.9055,160.9833,160.8375,160.9638,4430.0
2022-07-15 15:20:00,165.58,165.64,165.51,165.57,4341.0,160.9347,160.993,160.8666,160.925,4341.0
2022-07-15 15:25:00,165.5,165.54,165.46,165.51,2756.0,160.8569,160.8958,160.818,160.8666,2756.0
2022-07-15 15:30:00,165.45,165.45,165.2,165.27,3800.0,160.8083,160.8083,160.5653,160.6334,3800.0
2022-07-15 15:35:00,165.33,165.4,165.2,165.3,8318.0,160.6917,160.7597,160.5653,160.6625,8318.0
2022-07-15 15:40:00,165.27,165.43,165.26,165.38,7672.0,160.6334,160.7889,160.6237,160.7403,7672.0
2022-07-15 15:45:00,165.39,165.4,165.2,165.25,11904.0,160.75,160.7597,160.5653,160.6139,11904.0
2022-07-15 15:50:00,165.43,165.43,165.16,165.37,24686.0,160.7889,160.7889,160.5265,160.7306,24686.0
2022-07-15 15:55:00,165.41,165.77,165.41,165.71,41399.0,160.7694,161.1194,160.7694,161.061,41399.0
2022-07-18 09:30:00,166.33,166.72,165.76,166.18,9325.0,161.6636,162.0427,161.1096,161.5178,9325.0
2022-07-18 09:35:00,165.67,165.79,165.34,165.79,4018.0,161.0222,161.1388,160.7014,161.1388,4018.0
2022-07-18 09:40:00,165.24,165.3,164.96,165.05,2423.0,160.6042,160.6625,160.3321,160.4195,2423.0
2022-07-18 09:45:00,165.02,165.26,164.88,165.15,2548.0,160.3904,160.6237,160.2543,160.5167,2548.0
2022-07-18 09:50:00,165.09,165.47,165.02,165.47,2220.0,160.4584,160.8278,160.3904,160.8278,2220.0
2022-07-18 09:55:00,165.39,165.53,165.11,165.11,2104.0,160.75,160.8861,160.4779,160.4779,2104.0
2022-07-18 10:00:00,165.15,165.31,165.02,165.06,2277.0,160.5167,160.6723,160.3904,160.4293,2277.0
2022-07-18 10:05:00,165.1,165.34,164.93,165.18,2341.0,160.4681,160.7014,160.3029,160.5459,2341.0
2022-07-18 10:10:00,165.34,165.46,164.95,165.45,4407.0,160.7014,160.818,160.3224,160.8083,4407.0
2022-07-18 10:15:00,165.47,165.65,165.4,165.65,700.0,160.8278,161.0027,160.7597,161.0027,700.0
2022-07-18 10:20:00,165.66,165.71,165.5,165.64,2610.0,161.0124,161.061,160.8569,160.993,2610.0
2022-07-18 10:25:00,165.56,165.64,165.42,165.64,1162.0,160.9152,160.993,160.7792,160.993,1162.0
2022-07-18 10:30:00,165.56,165.75,165.51,165.61,1810.0,160.9152,161.0999,160.8666,160.9638,1810.0
2022-07-18 10:35:00,165.6,165.63,165.43,165.49,1100.0,160.9541,160.9833,160.7889,160.8472,1100.0
2022-07-18 10:40:00,165.47,165.65,165.47,165.5,1300.0,160.8278,161.0027,160.8278,160.8569,1300.0
2022-07-18 10:45:00,165.45,165.47,165.29,165.42,1810.0,160.8083,160.8278,160.6528,160.7792,1810.0
2022-07-18 10:50:00,165.53,165.82,165.52,165.73,2506.0,160.8861,161.1679,160.8764,161.0805,2506.0
2022-07-18 10:55:00,165.77,166.04,165.76,165.93,2930.0,161.1194,161.3818,161.1096,161.2749,2930.0
2022-07-18 11:00:00,165.91,165.91,165.59,165.68,2642.0,161.2554,161.2554,160.9444,161.0319,2642.0
2022-07-18 11:05:00,165.76,165.76,165.56,165.64,1200.0,161.1096,161.1096,160.9152,160.993,1200.0
2022-07-18 11:10:00,165.77,165.86,165.76,165.76,900.0,161.1194,161.2068,161.1096,161.1096,900.0
2022-07-18 11:15:00,165.65,165.65,165.19,165.24,2700.0,161.0027,161.0027,160.5556,160.6042,2700.0
2022-07-18 11:20:00,165.25,165.25,165.04,165.14,1500.0,160.6139,160.6139,160.4098,160.507,1500.0
2022-07-18 11:25:00,165.11,165.37,165.11,165.2,2391.0,160.4779,160.7306,160.4779,160.5653,2391.0
2022-07-18 11:30:00,165.19,165.3,165.11,165.3,1259.0,160.5556,160.6625,160.4779,160.6625,1259.0
2022-07-18 11:35:00,165.18,165.25,165.16,165.17,700.0,160.5459,160.6139,160.5265,160.5362,700.0
2022-07-18 11:40:00,165.18,165.24,165.1,165.13,1628.0,160.5459,160.6042,160.4681,160.4973,1628.0
2022-07-18 11:45:00,165.16,165.24,165.06,165.18,4062.0,160.5265,160.6042,160.4293,160.5459,4062.0
2022-07-18 11:50:00,165.35,165.36,165.27,165.31,1120.0,160.7111,160.7209,160.6334,160.6723,1120.0
2022-07-18 11:55:00,165.35,165.4,165.14,165.16,1100.0,160.7111,160.7597,160.507,160.5265,1100.0
2022-07-18 12:00:00,165.1,165.1,164.95,165.06,1243.0,160.4681,160.4681,160.3224,160.4293,1243.0
2022-07-18 12:05:00,165.08,165.18,164.94,164.94,1300.0,160.4487,160.5459,160.3126,160.3126,1300.0
2022-07-18 12:10:00,164.93,165.07,164.82,165.07,900.0,160.3029,160.439,160.196,160.439,900.0
2022-07-18 12:15:00,164.93,165.0,164.87,164.88,400.0,160.3029,160.371,160.2446,160.2543,400.0
2022-07-18 12:20:00,164.72,164.98,164.72,164.98,1392.0,160.0988,160.3515,160.0988,160.3515,1392.0
2022-07-18 12:25:00,164.96,164.96,164.79,164.79,925.0,160.3321,160.3321,160.1668,160.1668,925.0
2022-07-18 12:30:00,164.84,164.98,164.84,164.94,1695.0,160.2154,160.3515,160.2154,160.3126,1695.0
2022-07-18 12:35:00,164.91,165.01,164.83,165.0,2648.0,160.2835,160.3807,160.2057,160.371,2648.0
2022-07-18 12:40:00,165.0,165.08,165.0,165.03,921.0,160.371,160.4487,160.371,160.4001,921.0
2022-07-18 12:45:00,164.96,164.99,164.89,164.93,1100.0,160.3321,160.3612,160.264,160.3029,1100.0
2022-07-18 12:50:00,164.86,164.91,164.77,164.88,4723.0,160.2349,160.2835,160.1474,160.2543,4723.0
2022-07-18 12:55:00,164.84,164.84,164.46,164.57,2900.0,160.2154,160.2154,159.8461,159.953,2900.0
2022-07-18 13:00:00,164.57,164.57,164.5,164.51,936.0,159.953,159.953,159.885,159.8947,936.0
2022-07-18 13:05:00,164.51,164.52,164.42,164.42,434.0,159.8947,159.9044,159.8072,159.8072,434.0
2022-07-18 13:10:00,164.36,164.4,164.26,164.26,2041.0,159.7489,159.7878,159.6517,159.6517,2041.0
2022-07-18 13:15:00,164.22,164.32,164.16,164.16,2172.0,159.6128,159.71,159.5545,159.5545,2172.0
2022-07-18 13:20:00,164.17,164.27,164.09,164.25,1232.0,159.5642,159.6614,159.4865,159.642,1232.0
2022-07-18 13:25:00,164.26,164.37,164.22,164.36,1932.0,159.6517,159.7586,159.6128,159.7489,1932.0
2022-07-18 13:30:00,164.31,164.32,164.21,164.25,1160.0,159.7003,159.71,159.6031,159.642,1160.0
2022-07-18 13:35:00,164.28,164.28,164.1,164.13,1392.0,159.6712,159.6712,159.4962,159.5254,1392.0
2022-07-18 13:40:00,164.18,164.38,164.16,164.16,3387.0,159.574,159.7683,159.5545,159.5545,3387.0
2022-07-18 13:45:00,164.22,164.23,164.05,164.07,1600.0,159.6128,159.6226,159.4476,159.467,1600.0
2022-07-18 13:50:00,164.2,164.3,164.2,164.28,2035.0,159.5934,159.6906,159.5934,159.6712,2035.0
2022-07-18 13:55:00,163.99,163.99,163.86,163.96,1402.0,159.3893,159.3893,159.2629,159.3601,1402.0
2022-07-18 14:00:00,164.01,164.07,163.89,163.96,3110.0,159.4087,159.467,159.2921,159.3601,3110.0
2022-07-18 14:05:00,164.02,164.07,163.98,164.06,1490.0,159.4184,159.467,159.3796,159.4573,1490.0
2022-07-18 14:10:00,164.01,164.13,163.91,164.13,900.0,159.4087,159.5254,159.3115,159.5254,900.0
2022-07-18 14:15:00,164.07,164.24,164.07,164.15,1700.0,159.467,159.6323,159.467,159.5448,1700.0
2022-07-18 14:20:00,164.15,164.23,163.99,164.04,2324.0,159.5448,159.6226,159.3893,159.4379,2324.0
2022-07-18 14:25:00,164.03,164.03,163.85,163.86,1400.0,159.4282,159.4282,159.2532,159.2629,1400.0
2022-07-18 14:30:00,163.88,163.91,163.77,163.88,3784.0,159.2824,159.3115,159.1755,159.2824,3784.0
2022-07-18 14:35:00,163.86,164.05,163.85,164.02,1993.0,159.2629,159.4476,159.2532,159.4184,1993.0
2022-07-18 14:40:00,163.87,163.87,163.48,163.49,738.0,159.2727,159.2727,158.8936,158.9033,738.0
2022-07-18 14:45:00,163.5,163.66,163.44,163.53,1600.0,158.913,159.0685,158.8547,158.9422,1600.0
2022-07-18 14:50:00,163.5,163.5,163.32,163.41,1900.0,158.913,158.913,158.7381,158.8256,1900.0
2022-07-18 14:55:00,163.27,163.43,163.24,163.34,2040.0,158.6895,158.845,158.6603,158.7575,2040.0
2022-07-18 15:00:00,163.29,163.34,163.13,163.13,1200.0,158.7089,158.7575,158.5534,158.5534,1200.0
2022-07-18 15:05:00,163.15,163.36,163.14,163.31,3006.0,158.5729,158.777,158.5631,158.7284,3006.0
2022-07-18 15:10:00,163.37,163.37,163.05,163.24,4600.0,158.7867,158.7867,158.4757,158.6603,4600.0
2022-07-18 15:15:00,163.28,163.41,163.28,163.41,1000.0,158.6992,158.8256,158.6992,158.8256,1000.0
2022-07-18 15:20:00,163.4,163.46,163.27,163.27,1741.0,158.8158,158.8742,158.6895,158.6895,1741.0
2022-07-18 15:25:00,163.32,163.33,162.88,162.89,3052.0,158.7381,158.7478,158.3104,158.3201,3052.0
2022-07-18 15:30:00,162.84,162.85,162.49,162.57,4591.0,158.2716,158.2813,157.9314,158.0091,4591.0
2022-07-18 15:35:00,162.56,162.62,162.13,162.15,7553.0,157.9994,158.0577,157.5815,157.6009,7553.0
2022-07-18 15:40:00,162.18,162.24,162.04,162.04,6901.0,157.6301,157.6884,157.494,157.494,6901.0
2022-07-18 15:45:00,161.97,161.97,161.56,161.56,12400.0,157.426,157.426,157.0275,157.0275,12400.0
2022-07-18 15:50:00,161.52,161.96,161.33,161.89,14766.0,156.9886,157.4162,156.8039,157.3482,14766.0
2022-07-18 15:55:00,161.85,161.96,161.77,161.9,33558.0,157.3093,157.4162,157.2316,157.3579,33558.0
2022-07-19 09:30:00,163.31,163.92,163.2,163.92,5568.0,158.7284,159.3213,158.6215,159.3213,5568.0
2022-07-19 09:35:00,163.73,163.78,163.22,163.22,1057.0,159.1366,159.1852,158.6409,158.6409,1057.0
2022-07-19 09:40:00,163.41,163.41,163.12,163.41,824.0,158.8256,158.8256,158.5437,158.8256,824.0
2022-07-19 09:45:00,163.53,164.04,163.53,164.04,1560.0,158.9422,159.4379,158.9422,159.4379,1560.0
2022-07-19 09:50:00,163.9,164.14,163.89,164.0,1600.0,159.3018,159.5351,159.2921,159.399,1600.0
2022-07-19 09:55:00,163.77,164.48,163.75,164.48,1300.0,159.1755,159.8655,159.156,159.8655,1300.0
2022-07-19 10:00:00,164.4,164.87,164.25,164.87,2018.0,159.7878,160.2446,159.642,160.2446,2018.0
2022-07-19 10:05:00,164.86,164.93,164.67,164.73,3600.0,160.2349,160.3029,160.0502,160.1085,3600.0
2022-07-19 10:10:00,164.78,165.02,164.72,165.02,2035.0,160.1571,160.3904,160.0988,160.3904,2035.0
2022-07-19 10:15:00,164.89,165.04,164.89,165.04,1230.0,160.264,160.4098,160.264,160.4098,1230.0
2022-07-19 10:20:00,165.03,165.29,165.03,165.2,2116.0,160.4001,160.6528,160.4001,160.5653,2116.0
2022-07-19 10:25:00,165.22,165.34,165.11,165.12,1542.0,160.5848,160.7014,160.4779,160.4876,1542.0
2022-07-19 10:30:00,165.26,165.49,165.23,165.49,2763.0,160.6237,160.8472,160.5945,160.8472,2763.0
2022-07-19 10:35:00,165.48,165.49,165.3,165.38,1820.0,160.8375,160.8472,160.6625,160.7403,1820.0
2022-07-19 10:40:00,165.37,165.51,165.23,165.45,2312.0,160.7306,160.8666,160.5945,160.8083,2312.0
2022-07-19 10:45:00,165.56,165.59,165.36,165.49,1956.0,160.9152,160.9444,160.7209,160.8472,1956.0
2022-07-19 10:50:00,165.53,165.63,165.47,165.47,1017.0,160.8861,160.9833,160.8278,160.8278,1017.0
2022-07-19 10:55:00,165.45,165.52,165.31,165.46,1887.0,160.8083,160.8764,160.6723,160.818,1887.0
2022-07-19 11:00:00,165.5,165.72,165.47,165.62,1100.0,160.8569,161.0708,160.8278,160.9736,1100.0
2022-07-19 11:05:00,165.62,165.77,165.62,165.71,1100.0,160.9736,161.1194,160.9736,161.061,1100.0
2022-07-19 11:10:00,165.67,165.86,165.61,165.86,3442.0,161.0222,161.2068,160.9638,161.2068,3442.0
2022-07-19 11:15:00,165.91,165.91,165.66,165.67,2146.0,161.2554,161.2554,161.0124,161.0222,2146.0
2022-07-19 11:20:00,165.71,165.9,165.7,165.86,5679.0,161.061,161.2457,161.0513,161.2068,5679.0
2022-07-19 11:25:00,165.82,165.88,165.72,165.84,1826.0,161.1679,161.2263,161.0708,161.1874,1826.0
2022-07-19 11:30:00,165.86,166.06,165.85,165.97,4415.0,161.2068,161.4012,161.1971,161.3137,4415.0
2022-07-19 11:35:00,165.95,166.04,165.88,165.88,3229.0,161.2943,161.3818,161.2263,161.2263,3229.0
2022-07-19 11:40:00,165.81,165.82,165.59,165.62,1777.0,161.1582,161.1679,160.9444,160.9736,1777.0
2022-07-19 11:45:00,165.56,165.63,165.5,165.63,4449.0,160.9152,160.9833,160.8569,160.9833,4449.0
2022-07-19 11:50:00,165.64,165.77,165.62,165.69,3342.0,160.993,161.1194,160.9736,161.0416,3342.0
2022-07-19 11:55:00,165.73,165.81,165.71,165.79,1593.0,161.0805,161.1582,161.061,161.1388,1593.0
2022-07-19 12:00:00,165.78,165.88,165.6,165.63,5035.0,161.1291,161.2263,160.9541,160.9833,5035.0
2022-07-19 12:05:00,165.57,165.66,165.39,165.58,4290.0,160.925,161.0124,160.75,160.9347,4290.0
2022-07-19 12:10:00,165.58,165.68,165.58,165.59,1623.0,160.9347,161.0319,160.9347,160.9444,1623.0
2022-07-19 12:15:00,165.59,165.61,165.46,165.52,2909.0,160.9444,160.9638,160.818,160.8764,2909.0
2022-07-19 12:20:00,165.55,165.67,165.5,165.65,1746.0,160.9055,161.0222,160.8569,161.0027,1746.0
2022-07-19 12:25:00,165.67,165.84,165.66,165.84,1815.0,161.0222,161.1874,161.0124,161.1874,1815.0
2022-07-19 12:30:00,165.83,165.94,165.83,165.93,1901.0,161.1777,161.2846,161.1777,161.2749,1901.0
2022-07-19 12:35:00,165.85,165.88,165.75,165.88,3646.0,161.1971,161.2263,161.0999,161.2263,3646.0
2022-07-19 12:40:00,165.79,166.02,165.79,165.97,1647.0,161.1388,161.3623,161.1388,161.3137,1647.0
2022-07-19 12:45:00,165.94,165.99,165.9,165.96,2377.0,161.2846,161.3332,161.2457,161.304,2377.0
2022-07-19 12:50:00,165.95,165.95,165.73,165.9,2781.0,161.2943,161.2943,161.0805,161.2457,2781.0
2022-07-19 12:55:00,165.97,165.97,165.81,165.85,1795.0,161.3137,161.3137,161.1582,161.1971,1795.0
2022-07-19 13:00:00,165.87,165.87,165.7,165.82,2210.0,161.2165,161.2165,161.0513,161.1679,2210.0
2022-07-19 13:05:00,165.74,165.87,165.66,165.86,5942.0,161.0902,161.2165,161.0124,161.2068,5942.0
2022-07-19 13:10:00,165.88,166.11,165.82,165.82,6579.0,161.2263,161.4498,161.1679,161.1679,6579.0
2022-07-19 13:15:00,165.81,165.93,165.64,165.71,7505.0,161.1582,161.2749,160.993,161.061,7505.0
2022-07-19 13:20:00,165.75,165.75,165.55,165.65,1914.0,161.0999,161.0999,160.9055,161.0027,1914.0
2022-07-19 13:25:00,165.68,165.68,165.6,165.61,1107.0,161.0319,161.0319,160.9541,160.9638,1107.0
2022-07-19 13:30:00,165.65,165.83,165.65,165.77,1800.0,161.0027,161.1777,161.0027,161.1194,1800.0
2022-07-19 13:35:00,165.74,165.95,165.67,165.95,2903.0,161.0902,161.2943,161.0222,161.2943,2903.0
2022-07-19 13:40:00,165.87,166.04,165.87,165.96,2816.0,161.2165,161.3818,161.2165,161.304,2816.0
2022-07-19 13:45:00,165.95,165.95,165.82,165.83,2441.0,161.2943,161.2943,161.1679,161.1777,2441.0
2022-07-19 13:50:00,165.81,165.91,165.8,165.85,3496.0,161.1582,161.2554,161.1485,161.1971,3496.0
2022-07-19 13:55:00,165.87,166.15,165.87,166.15,3643.0,161.2165,161.4887,161.2165,161.4887,3643.0
2022-07-19 14:00:00,166.21,166.36,166.1,166.34,3900.0,161.547,161.6928,161.4401,161.6734,3900.0
2022-07-19 14:05:00,166.37,166.37,166.25,166.32,6099.0,161.7025,161.7025,161.5859,161.6539,6099.0
2022-07-19 14:10:00,166.27,166.27,166.12,166.22,6238.0,161.6053,161.6053,161.4595,161.5567,6238.0
2022-07-19 14:15:00,166.21,166.35,166.13,166.35,8399.0,161.547,161.6831,161.4693,161.6831,8399.0
2022-07-19 14:20:00,166.37,166.42,166.23,166.32,3439.0,161.7025,161.7511,161.5664,161.6539,3439.0
2022-07-19 14:25:00,166.38,166.42,166.21,166.3,2801.0,161.7122,161.7511,161.547,161.6345,2801.0
2022-07-19 14:30:00,166.32,166.4,166.28,166.28,4936.0,161.6539,161.7317,161.615,161.615,4936.0
2022-07-19 14:35:00,166.25,166.33,166.18,166.22,2200.0,161.5859,161.6636,161.5178,161.5567,2200.0
2022-07-19 14:40:00,166.05,166.2,166.01,166.2,1300.0,161.3915,161.5373,161.3526,161.5373,1300.0
2022-07-19 14:45:00,166.17,166.21,166.03,166.15,2368.0,161.5081,161.547,161.3721,161.4887,2368.0
2022-07-19 14:50:00,166.14,166.28,166.09,166.28,2100.0,161.479,161.615,161.4304,161.615,2100.0
2022-07-19 14:55:00,166.23,166.24,166.17,166.21,1633.0,161.5664,161.5762,161.5081,161.547,1633.0
2022-07-19 15:00:00,166.08,166.13,165.97,166.12,2627.0,161.4207,161.4693,161.3137,161.4595,2627.0
2022-07-19 15:05:00,166.18,166.39,166.17,166.38,2631.0,161.5178,161.722,161.5081,161.7122,2631.0
2022-07-19 15:10:00,166.31,166.33,166.2,166.28,2616.0,161.6442,161.6636,161.5373,161.615,2616.0
2022-07-19 15:15:00,166.28,166.31,166.14,166.22,3907.0,161.615,161.6442,161.479,161.5567,3907.0
2022-07-19 15:20:00,166.17,166.31,166.1,166.31,3453.0,161.5081,161.6442,161.4401,161.6442,3453.0
2022-07-19 15:25:00,166.32,166.4,166.3,166.31,4650.0,161.6539,161.7317,161.6345,161.6442,4650.0
2022-07-19 15:30:00,166.3,166.37,166.15,166.18,7535.0,161.6345,161.7025,161.4887,161.5178,7535.0
2022-07-19 15:35:00,166.12,166.38,166.12,166.38,5713.0,161.4595,161.7122,161.4595,161.7122,5713.0
2022-07-19 15:40:00,166.39,166.81,166.39,166.78,9839.0,161.722,162.1302,161.722,162.101,9839.0
2022-07-19 15:45:00,166.76,166.76,166.43,166.43,11012.0,162.0816,162.0816,161.7608,161.7608,11012.0
2022-07-19 15:50:00,166.48,166.51,166.18,166.26,17334.0,161.8094,161.8386,161.5178,161.5956,17334.0
2022-07-19 15:55:00,166.26,166.76,166.22,166.39,49662.0,161.5956,162.0816,161.5567,161.722,49662.0
2022-07-20 09:30:00,166.98,167.17,166.35,166.39,8614.0,162.2954,162.4801,161.6831,161.722,8614.0
2022-07-20 09:35:00,166.55,166.57,166.3,166.36,2900.0,161.8775,161.8969,161.6345,161.6928,2900.0
2022-07-20 09:40:00,166.23,166.41,166.01,166.22,1534.0,161.5664,161.7414,161.3526,161.5567,1534.0
2022-07-20 09:45:00,166.22,166.22,165.45,165.47,2584.0,161.5567,161.5567,160.8083,160.8278,2584.0
2022-07-20 09:50:00,165.6,165.61,165.43,165.43,2717.0,160.9541,160.9638,160.7889,160.7889,2717.0
2022-07-20 09:55:00,165.41,165.57,165.03,165.2,2154.0,160.7694,160.925,160.4001,160.5653,2154.0
2022-07-20 10:00:00,165.2,165.75,165.13,165.75,1056.0,160.5653,161.0999,160.4973,161.0999,1056.0
2022-07-20 10:05:00,165.68,165.68,165.34,165.65,706.0,161.0319,161.0319,160.7014,161.0027,706.0
2022-07-20 10:10:00,165.74,165.86,165.71,165.86,1615.0,161.0902,161.2068,161.061,161.2068,1615.0
2022-07-20 10:15:00,165.73,165.83,165.71,165.82,1135.0,161.0805,161.1777,161.061,161.1679,1135.0
2022-07-20 10:20:00,165.93,166.29,165.92,166.19,1204.0,161.2749,161.6248,161.2651,161.5276,1204.0
2022-07-20 10:25:00,166.21,166.52,166.21,166.49,743.0,161.547,161.8483,161.547,161.8192,743.0
2022-07-20 10:30:00,166.47,166.48,166.33,166.33,728.0,161.7997,161.8094,161.6636,161.6636,728.0
2022-07-20 10:35:00,166.47,166.47,166.32,166.33,531.0,161.7997,161.7997,161.6539,161.6636,531.0
2022-07-20 10:40:00,166.16,166.36,166.05,166.3,769.0,161.4984,161.6928,161.3915,161.6345,769.0
2022-07-20 10:45:00,166.55,166.59,166.54,166.59,530.0,161.8775,161.9163,161.8677,161.9163,530.0
2022-07-20 10:50:00,166.61,166.89,166.6,166.66,1125.0,161.9358,162.2079,161.9261,161.9844,1125.0
2022-07-20 10:55:00,166.59,166.59,166.51,166.57,455.0,161.9163,161.9163,161.8386,161.8969,455.0
2022-07-20 11:00:00,166.5,166.7,166.44,166.69,1027.0,161.8289,162.0233,161.7706,162.0135,1027.0
2022-07-20 11:05:00,166.62,166.62,166.61,166.62,313.0,161.9455,161.9455,161.9358,161.9455,313.0
2022-07-20 11:10:00,166.62,166.62,166.49,166.57,1204.0,161.9455,161.9455,161.8192,161.8969,1204.0
2022-07-20 11:15:00,166.57,166.59,166.5,166.52,754.0,161.8969,161.9163,161.8289,161.8483,754.0
2022-07-20 11:20:00,166.23,166.23,165.99,166.2,1400.0,161.5664,161.5664,161.3332,161.5373,1400.0
2022-07-20 11:25:00,166.19,166.24,166.08,166.24,1628.0,161.5276,161.5762,161.4207,161.5762,1628.0
2022-07-20 11:30:00,166.38,166.52,166.38,166.38,1095.0,161.7122,161.8483,161.7122,161.7122,1095.0
2022-07-20 11:35:00,166.39,166.39,166.23,166.23,400.0,161.722,161.722,161.5664,161.5664,400.0
2022-07-20 11:40:00,166.36,166.67,166.31,166.54,2231.0,161.6928,161.9941,161.6442,161.8677,2231.0
2022-07-20 11:45:00,166.63,166.73,166.62,166.64,827.0,161.9552,162.0524,161.9455,161.9649,827.0
2022-07-20 11:50:00,166.59,166.82,166.59,166.82,1025.0,161.9163,162.1399,161.9163,162.1399,1025.0
2022-07-20 11:55:00,166.81,166.85,166.7,166.7,1500.0,162.1302,162.1691,162.0233,162.0233,1500.0
2022-07-20 12:00:00,166.67,166.67,166.57,166.6,501.0,161.9941,161.9941,161.8969,161.9261,501.0
2022-07-20 12:05:00,166.64,166.86,166.63,166.85,1012.0,161.9649,162.1788,161.9552,162.1691,1012.0
2022-07-20 12:10:00,166.92,166.92,166.79,166.83,1421.0,162.2371,162.2371,162.1107,162.1496,1421.0
2022-07-20 12:15:00,166.88,166.97,166.73,166.78,2679.0,162.1982,162.2857,162.0524,162.101,2679.0
2022-07-20 12:20:00,166.83,166.83,166.73,166.81,724.0,162.1496,162.1496,162.0524,162.1302,724.0
2022-07-20 12:25:00,166.81,166.81,166.81,166.81,100.0,162.1302,162.1302,162.1302,162.1302,100.0
2022-07-20 12:30:00,166.54,166.62,166.54,166.61,1283.0,161.8677,161.9455,161.8677,161.9358,1283.0
2022-07-20 12:35:00,166.66,166.73,166.64,166.64,805.0,161.9844,162.0524,161.9649,161.9649,805.0
2022-07-20 12:40:00,166.7,166.7,166.2,166.25,500.0,162.0233,162.0233,161.5373,161.5859,500.0
2022-07-20 12:45:00,166.19,166.23,165.91,166.05,618.0,161.5276,161.5664,161.2554,161.3915,618.0
2022-07-20 12:50:00,166.21,166.35,166.15,166.23,1428.0,161.547,161.6831,161.4887,161.5664,1428.0
2022-07-20 12:55:00,166.17,166.45,166.17,166.36,1206.0,161.5081,161.7803,161.5081,161.6928,1206.0
2022-07-20 13:00:00,166.29,166.42,166.2,166.2,1600.0,161.6248,161.7511,161.5373,161.5373,1600.0
2022-07-20 13:05:00,166.16,166.16,165.86,165.99,1800.0,161.4984,161.4984,161.2068,161.3332,1800.0
2022-07-20 13:10:00,165.91,165.91,165.72,165.9,898.0,161.2554,161.2554,161.0708,161.2457,898.0
2022-07-20 13:15:00,165.85,166.04,165.85,166.03,507.0,161.1971,161.3818,161.1971,161.3721,507.0
2022-07-20 13:20:00,166.0,166.09,165.98,166.09,1475.0,161.3429,161.4304,161.3235,161.4304,1475.0
2022-07-20 13:25:00,166.0,166.36,165.94,166.36,11974.0,161.3429,161.6928,161.2846,161.6928,11974.0
2022-07-20 13:30:00,166.34,166.77,166.34,166.64,1491.0,161.6734,162.0913,161.6734,161.9649,1491.0
2022-07-20 13:35:00,166.64,166.64,166.44,166.51,724.0,161.9649,161.9649,161.7706,161.8386,724.0
2022-07-20 13:40:00,166.46,166.46,166.41,166.41,320.0,161.79,161.79,161.7414,161.7414,320.0
2022-07-20 13:45:00,166.5,166.51,166.28,166.28,606.0,161.8289,161.8386,161.615,161.615,606.0
2022-07-20 13:50:00,166.2,166.36,166.2,166.36,707.0,161.5373,161.6928,161.5373,161.6928,707.0
2022-07-20 13:55:00,166.2,166.2,165.76,165.9,1500.0,161.5373,161.5373,161.1096,161.2457,1500.0
2022-07-20 14:00:00,166.0,166.13,165.96,166.13,1528.0,161.3429,161.4693,161.304,161.4693,1528.0
2022-07-20 14:05:00,166.18,166.18,166.03,166.12,610.0,161.5178,161.5178,161.3721,161.4595,610.0
2022-07-20 14:10:00,166.14,166.14,166.05,166.08,532.0,161.479,161.479,161.3915,161.4207,532.0
2022-07-20 14:15:00,166.11,166.14,166.03,166.08,918.0,161.4498,161.479,161.3721,161.4207,918.0
2022-07-20 14:20:00,166.14,166.32,166.14,166.29,800.0,161.479,161.6539,161.479,161.6248,800.0
2022-07-20 14:25:00,166.31,166.49,166.31,166.37,1300.0,161.6442,161.8192,161.6442,161.7025,1300.0
2022-07-20 14:30:00,166.46,166.48,166.36,166.48,841.0,161.79,161.8094,161.6928,161.8094,841.0
2022-07-20 14:35:00,166.58,166.72,166.53,166.72,900.0,161.9066,162.0427,161.858,162.0427,900.0
2022-07-20 14:40:00,166.78,166.78,166.62,166.62,1093.0,162.101,162.101,161.9455,161.9455,1093.0
2022-07-20 14:45:00,166.6,166.78,166.6,166.71,1529.0,161.9261,162.101,161.9261,162.033,1529.0
2022-07-20 14:50:00,166.71,166.71,166.37,166.37,1961.0,162.033,162.033,161.7025,161.7025,1961.0
2022-07-20 14:55:00,166.25,166.53,166.25,166.5,800.0,161.5859,161.858,161.5859,161.8289,800.0
2022-07-20 15:00:00,166.43,166.64,166.27,166.6,1615.0,161.7608,161.9649,161.6053,161.9261,1615.0
2022-07-20 15:05:00,166.58,166.64,166.56,166.56,900.0,161.9066,161.9649,161.8872,161.8872,900.0
2022-07-20 15:10:00,166.57,166.67,166.57,166.63,600.0,161.8969,161.9941,161.8969,161.9552,600.0
2022-07-20 15:15:00,166.66,166.96,166.59,166.92,2201.0,161.9844,162.276,161.9163,162.2371,2201.0
2022-07-20 15:20:00,166.92,166.97,166.58,166.59,3008.0,162.2371,162.2857,161.9066,161.9163,3008.0
2022-07-20 15:25:00,166.64,166.9,166.61,166.83,4675.0,161.9649,162.2176,161.9358,162.1496,4675.0
2022-07-20 15:30:00,166.88,166.88,166.22,166.23,2846.0,162.1982,162.1982,161.5567,161.5664,2846.0
2022-07-20 15:35:00,166.25,166.28,166.17,166.23,2912.0,161.5859,161.615,161.5081,161.5664,2912.0
2022-07-20 15:40:00,166.26,166.56,166.21,166.43,2766.0,161.5956,161.8872,161.547,161.7608,2766.0
2022-07-20 15:45:00,166.43,166.52,166.34,166.49,6009.0,161.7608,161.8483,161.6734,161.8192,6009.0
2022-07-20 15:50:00,166.43,166.59,166.28,166.45,17340.0,161.7608,161.9163,161.615,161.7803,17340.0
2022-07-20 15:55:00,166.47,166.65,166.35,166.59,43204.0,161.7997,161.9747,161.6831,161.9163,43204.0
2022-07-21 09:30:00,167.08,168.16,166.56,168.09,11677.0,162.3926,163.4423,161.8872,163.3743,11677.0
2022-07-21 09:35:00,167.28,167.85,167.28,167.85,467.0,162.587,163.141,162.587,163.141,467.0
2022-07-21 09:40:00,167.91,168.09,167.54,167.91,1619.0,163.1993,163.3743,162.8397,163.1993,1619.0
2022-07-21 09:45:00,168.28,168.48,168.1,168.44,1877.0,163.5589,163.7533,163.384,163.7144,1877.0
2022-07-21 09:50:00,168.31,168.84,168.31,168.84,469.0,163.5881,164.1032,163.5881,164.1032,469.0
2022-07-21 09:55:00,168.68,168.68,168.35,168.52,2786.0,163.9477,163.9477,163.627,163.7922,2786.0
2022-07-21 10:00:00,168.47,168.9,168.26,168.26,2040.0,163.7436,164.1615,163.5395,163.5395,2040.0
2022-07-21 10:05:00,168.19,168.44,168.08,168.38,1200.0,163.4715,163.7144,163.3645,163.6561,1200.0
2022-07-21 10:10:00,168.28,168.42,168.06,168.07,1400.0,163.5589,163.695,163.3451,163.3548,1400.0
2022-07-21 10:15:00,167.97,168.53,167.92,168.32,1942.0,163.2576,163.8019,163.209,163.5978,1942.0
2022-07-21 10:20:00,168.07,168.22,167.88,168.04,2644.0,163.3548,163.5006,163.1702,163.3257,2644.0
2022-07-21 10:25:00,167.95,168.06,167.76,167.96,1265.0,163.2382,163.3451,163.0535,163.2479,1265.0
2022-07-21 10:30:00,167.84,168.34,167.84,168.3,3521.0,163.1313,163.6172,163.1313,163.5784,3521.0
2022-07-21 10:35:00,168.41,168.42,168.0,168.26,1398.0,163.6853,163.695,163.2868,163.5395,1398.0
2022-07-21 10:40:00,168.28,168.4,168.24,168.4,1082.0,163.5589,163.6756,163.5201,163.6756,1082.0
2022-07-21 10:45:00,168.42,168.43,168.0,168.04,2774.0,163.695,163.7047,163.2868,163.3257,2774.0
2022-07-21 10:50:00,168.17,168.27,168.11,168.15,2782.0,163.452,163.5492,163.3937,163.4326,2782.0
2022-07-21 10:55:00,168.09,168.37,168.08,168.37,2385.0,163.3743,163.6464,163.3645,163.6464,2385.0
2022-07-21 11:00:00,168.44,168.45,168.06,168.21,3010.0,163.7144,163.7242,163.3451,163.4909,3010.0
2022-07-21 11:05:00,168.22,168.26,167.99,168.22,1807.0,163.5006,163.5395,163.2771,163.5006,1807.0
2022-07-21 11:10:00,168.21,168.27,168.18,168.23,610.0,163.4909,163.5492,163.4617,163.5103,610.0
2022-07-21 11:15:00,168.27,168.67,168.21,168.67,2035.0,163.5492,163.938,163.4909,163.938,2035.0
2022-07-21 11:20:00,168.58,168.61,168.5,168.6,2613.0,163.8505,163.8797,163.7728,163.87,2613.0
2022-07-21 11:25:00,168.65,168.96,168.64,168.77,1815.0,163.9186,164.2199,163.9088,164.0352,1815.0
2022-07-21 11:30:00,168.76,169.13,168.68,169.11,1827.0,164.0255,164.3851,163.9477,164.3656,1827.0
2022-07-21 11:35:00,169.13,169.19,169.0,169.07,2000.0,164.3851,164.4434,164.2587,164.3268,2000.0
2022-07-21 11:40:00,169.08,169.09,168.97,169.05,1414.0,164.3365,164.3462,164.2296,164.3073,1414.0
2022-07-21 11:45:00,169.08,169.16,169.03,169.03,1075.0,164.3365,164.4142,164.2879,164.2879,1075.0
2022-07-21 11:50:00,168.98,169.1,168.93,169.1,3881.0,164.2393,164.3559,164.1907,164.3559,3881.0
2022-07-21 11:55:00,169.0,169.0,168.88,168.96,1889.0,164.2587,164.2587,164.1421,164.2199,1889.0
2022-07-21 12:00:00,169.01,169.21,169.01,169.21,1785.0,164.2685,164.4628,164.2685,164.4628,1785.0
2022-07-21 12:05:00,169.24,169.48,169.22,169.41,1413.0,164.492,164.7253,164.4726,164.6572,1413.0
2022-07-21 12:10:00,169.45,169.54,169.23,169.4,2515.0,164.6961,164.7836,164.4823,164.6475,2515.0
2022-07-21 12:15:00,169.38,169.53,169.34,169.39,2600.0,164.6281,164.7739,164.5892,164.6378,2600.0
2022-07-21 12:20:00,169.46,169.64,169.44,169.64,1687.0,164.7058,164.8808,164.6864,164.8808,1687.0
2022-07-21 12:25:00,169.65,169.71,169.58,169.71,1600.0,164.8905,164.9488,164.8225,164.9488,1600.0
2022-07-21 12:30:00,169.72,169.86,169.58,169.58,2186.0,164.9585,165.0946,164.8225,164.8225,2186.0
2022-07-21 12:35:00,169.6,169.82,169.55,169.7,8200.0,164.8419,165.0557,164.7933,164.9391,8200.0
2022-07-21 12:40:00,169.74,169.74,169.54,169.54,2500.0,164.978,164.978,164.7836,164.7836,2500.0
2022-07-21 12:45:00,169.55,169.63,169.47,169.5,3258.0,164.7933,164.8711,164.7155,164.7447,3258.0
2022-07-21 12:50:00,169.48,169.74,169.48,169.58,4193.0,164.7253,164.978,164.7253,164.8225,4193.0
2022-07-21 12:55:00,169.59,169.6,169.45,169.45,3400.0,164.8322,164.8419,164.6961,164.6961,3400.0
2022-07-21 13:00:00,169.51,169.52,169.45,169.46,1000.0,164.7544,164.7641,164.6961,164.7058,1000.0
2022-07-21 13:05:00,169.5,169.57,169.43,169.53,1600.0,164.7447,164.8127,164.6767,164.7739,1600.0
2022-07-21 13:10:00,169.49,169.52,169.3,169.3,2830.0,164.735,164.7641,164.5503,164.5503,2830.0
2022-07-21 13:15:00,169.32,169.66,169.32,169.54,3903.0,164.5698,164.9002,164.5698,164.7836,3903.0
2022-07-21 13:20:00,169.52,169.53,169.31,169.33,6241.0,164.7641,164.7739,164.56,164.5795,6241.0
2022-07-21 13:25:00,169.25,169.44,169.25,169.44,735.0,164.5017,164.6864,164.5017,164.6864,735.0
2022-07-21 13:30:00,169.48,169.48,169.01,169.1,2900.0,164.7253,164.7253,164.2685,164.3559,2900.0
2022-07-21 13:35:00,169.11,169.55,169.11,169.43,3631.0,164.3656,164.7933,164.3656,164.6767,3631.0
2022-07-21 13:40:00,169.52,169.61,169.39,169.61,3611.0,164.7641,164.8516,164.6378,164.8516,3611.0
2022-07-21 13:45:00,169.56,169.62,169.4,169.44,2686.0,164.803,164.8613,164.6475,164.6864,2686.0
2022-07-21 13:50:00,169.44,169.6,169.31,169.6,3851.0,164.6864,164.8419,164.56,164.8419,3851.0
2022-07-21 13:55:00,169.52,169.52,169.35,169.44,3656.0,164.7641,164.7641,164.5989,164.6864,3656.0
2022-07-21 14:00:00,169.41,169.55,169.41,169.5,2293.0,164.6572,164.7933,164.6572,164.7447,2293.0
2022-07-21 14:05:00,169.53,169.75,169.5,169.69,4658.0,164.7739,164.9877,164.7447,164.9294,4658.0
2022-07-21 14:10:00,169.75,169.86,169.71,169.83,2262.0,164.9877,165.0946,164.9488,165.0654,2262.0
2022-07-21 14:15:00,169.9,170.14,169.9,170.03,3969.0,165.1335,165.3668,165.1335,165.2598,3969.0
2022-07-21 14:20:00,170.03,170.1,170.01,170.09,1657.0,165.2598,165.3279,165.2404,165.3182,1657.0
2022-07-21 14:25:00,170.09,170.09,170.0,170.03,1515.0,165.3182,165.3182,165.2307,165.2598,1515.0
2022-07-21 14:30:00,170.09,170.09,169.81,169.85,5023.0,165.3182,165.3182,165.046,165.0849,5023.0
2022-07-21 14:35:00,169.81,169.81,169.72,169.79,2397.0,165.046,165.046,164.9585,165.0266,2397.0
2022-07-21 14:40:00,169.8,169.8,169.59,169.59,2541.0,165.0363,165.0363,164.8322,164.8322,2541.0
2022-07-21 14:45:00,169.52,169.66,169.44,169.66,2797.0,164.7641,164.9002,164.6864,164.9002,2797.0
2022-07-21 14:50:00,169.7,169.7,169.46,169.54,3924.0,164.9391,164.9391,164.7058,164.7836,3924.0
2022-07-21 14:55:00,169.6,169.74,169.59,169.63,2217.0,164.8419,164.978,164.8322,164.8711,2217.0
2022-07-21 15:00:00,169.63,169.72,169.61,169.61,2702.0,164.8711,164.9585,164.8516,164.8516,2702.0
2022-07-21 15:05:00,169.69,169.86,169.65,169.86,3212.0,164.9294,165.0946,164.8905,165.0946,3212.0
2022-07-21 15:10:00,169.79,169.79,169.57,169.71,4974.0,165.0266,165.0266,164.8127,164.9488,4974.0
2022-07-21 15:15:00,169.71,169.72,169.55,169.66,2965.0,164.9488,164.9585,164.7933,164.9002,2965.0
2022-07-21 15:20:00,169.62,169.68,169.55,169.64,3147.0,164.8613,164.9197,164.7933,164.8808,3147.0
2022-07-21 15:25:00,169.69,169.82,169.66,169.68,5535.0,164.9294,165.0557,164.9002,164.9197,5535.0
2022-07-21 15:30:00,169.67,169.86,169.63,169.85,3758.0,164.9099,165.0946,164.8711,165.0849,3758.0
2022-07-21 15:35:00,169.89,169.94,169.7,169.71,2579.0,165.1238,165.1724,164.9391,164.9488,2579.0
2022-07-21 15:40:00,169.71,169.82,169.7,169.8,4281.0,164.9488,165.0557,164.9391,165.0363,4281.0
2022-07-21 15:45:00,169.8,169.82,169.59,169.67,10587.0,165.0363,165.0557,164.8322,164.9099,10587.0
2022-07-21 15:50:00,169.73,169.88,169.61,169.71,17199.0,164.9683,165.114,164.8516,164.9488,17199.0
2022-07-21 15:55:00,169.69,169.72,169.02,169.65,104077.0,164.9294,164.9585,164.2782,164.8905,104077.0
2022-07-22 09:30:00,170.28,170.28,170.28,170.28,3996.0,165.5028,165.5028,165.5028,165.5028,3996.0
2022-07-22 09:35:00,170.28,170.5,169.92,170.03,2818.0,165.5028,165.7167,165.1529,165.2598,2818.0
2022-07-22 09:40:00,170.4,170.72,170.2,170.6,3989.0,165.6195,165.9305,165.4251,165.8138,3989.0
2022-07-22 09:45:00,170.6,170.6,169.5,169.5,26513.0,165.8138,165.8138,164.7447,164.7447,26513.0
2022-07-22 09:50:00,169.65,169.65,169.17,169.49,7789.0,164.8905,164.8905,164.424,164.735,7789.0
2022-07-22 09:55:00,169.55,169.75,169.46,169.61,10144.0,164.7933,164.9877,164.7058,164.8516,10144.0
2022-07-22 10:00:00,169.38,169.55,169.2,169.53,2501.0,164.6281,164.7933,164.4531,164.7739,2501.0
2022-07-22 10:05:00,169.5,169.52,168.79,168.79,7999.0,164.7447,164.7641,164.0546,164.0546,7999.0
2022-07-22 10:10:00,168.96,169.18,168.75,169.0,8675.0,164.2199,164.4337,164.0157,164.2587,8675.0
2022-07-22 10:15:00,169.04,169.39,169.04,169.3,11201.0,164.2976,164.6378,164.2976,164.5503,11201.0
2022-07-22 10:20:00,169.35,169.42,169.19,169.38,3965.0,164.5989,164.6669,164.4434,164.6281,3965.0
2022-07-22 10:25:00,169.36,169.36,169.03,169.19,4200.0,164.6086,164.6086,164.2879,164.4434,4200.0
2022-07-22 10:30:00,169.27,169.44,169.23,169.24,4059.0,164.5212,164.6864,164.4823,164.492,4059.0
2022-07-22 10:35:00,169.22,169.65,169.22,169.65,1449.0,164.4726,164.8905,164.4726,164.8905,1449.0
2022-07-22 10:40:00,169.75,169.95,169.53,169.84,1962.0,164.9877,165.1821,164.7739,165.0752,1962.0
2022-07-22 10:45:00,169.76,169.79,169.66,169.67,3036.0,164.9974,165.0266,164.9002,164.9099,3036.0
2022-07-22 10:50:00,169.61,169.84,169.53,169.77,1720.0,164.8516,165.0752,164.7739,165.0071,1720.0
2022-07-22 10:55:00,169.82,169.96,169.76,169.78,2032.0,165.0557,165.1918,164.9974,165.0169,2032.0
2022-07-22 11:00:00,169.68,169.98,169.68,169.84,2154.0,164.9197,165.2112,164.9197,165.0752,2154.0
2022-07-22 11:05:00,169.72,169.95,169.72,169.91,2193.0,164.9585,165.1821,164.9585,165.1432,2193.0
2022-07-22 11:10:00,169.95,170.01,169.95,169.96,550.0,165.1821,165.2404,165.1821,165.1918,550.0
2022-07-22 11:15:00,169.58,169.64,169.4,169.64,2223.0,164.8225,164.8808,164.6475,164.8808,2223.0
2022-07-22 11:20:00,169.61,169.72,169.35,169.36,2248.0,164.8516,164.9585,164.5989,164.6086,2248.0
2022-07-22 11:25:00,169.17,169.37,169.16,169.17,4034.0,164.424,164.6184,164.4142,164.424,4034.0
2022-07-22 11:30:00,169.04,169.16,168.74,168.95,5057.0,164.2976,164.4142,164.006,164.2101,5057.0
2022-07-22 11:35:00,168.84,168.92,168.53,168.55,5607.0,164.1032,164.181,163.8019,163.8214,5607.0
2022-07-22 11:40:00,168.53,168.72,168.47,168.47,5254.0,163.8019,163.9866,163.7436,163.7436,5254.0
2022-07-22 11:45:00,168.49,168.7,168.36,168.64,5745.0,163.763,163.9671,163.6367,163.9088,5745.0
2022-07-22 11:50:00,168.62,168.92,168.61,168.87,1300.0,163.8894,164.181,163.8797,164.1324,1300.0
2022-07-22 11:55:00,168.83,169.14,168.73,169.14,1328.0,164.0935,164.3948,163.9963,164.3948,1328.0
2022-07-22 12:00:00,169.1,169.17,168.87,168.87,1653.0,164.3559,164.424,164.1324,164.1324,1653.0
2022-07-22 12:05:00,168.99,169.02,168.89,169.02,800.0,164.249,164.2782,164.1518,164.2782,800.0
2022-07-22 12:10:00,169.04,169.04,168.83,168.84,3318.0,164.2976,164.2976,164.0935,164.1032,3318.0
2022-07-22 12:15:00,168.92,169.09,168.92,169.05,774.0,164.181,164.3462,164.181,164.3073,774.0
2022-07-22 12:20:00,168.94,169.0,168.92,169.0,783.0,164.2004,164.2587,164.181,164.2587,783.0
2022-07-22 12:25:00,168.96,168.97,168.78,168.89,2352.0,164.2199,164.2296,164.0449,164.1518,2352.0
2022-07-22 12:30:00,168.92,169.21,168.92,169.19,1300.0,164.181,164.4628,164.181,164.4434,1300.0
2022-07-22 12:35:00,169.22,169.22,168.86,168.86,1723.0,164.4726,164.4726,164.1227,164.1227,1723.0
2022-07-22 12:40:00,168.84,168.85,168.67,168.67,1400.0,164.1032,164.1129,163.938,163.938,1400.0
2022-07-22 12:45:00,168.68,168.79,168.67,168.75,1881.0,163.9477,164.0546,163.938,164.0157,1881.0
2022-07-22 12:50:00,168.67,168.72,168.63,168.63,300.0,163.938,163.9866,163.8991,163.8991,300.0
2022-07-22 12:55:00,168.65,168.72,168.58,168.69,902.0,163.9186,163.9866,163.8505,163.9574,902.0
2022-07-22 13:00:00,168.51,168.51,168.37,168.43,1273.0,163.7825,163.7825,163.6464,163.7047,1273.0
2022-07-22 13:05:00,168.54,168.81,168.54,168.81,8342.0,163.8116,164.0741,163.8116,164.0741,8342.0
2022-07-22 13:10:00,168.73,168.73,168.58,168.67,1081.0,163.9963,163.9963,163.8505,163.938,1081.0
2022-07-22 13:15:00,168.57,168.57,168.38,168.38,1464.0,163.8408,163.8408,163.6561,163.6561,1464.0
2022-07-22 13:20:00,168.32,168.39,168.29,168.39,516.0,163.5978,163.6658,163.5687,163.6658,516.0
2022-07-22 13:25:00,168.31,168.33,168.31,168.31,677.0,163.5881,163.6075,163.5881,163.5881,677.0
2022-07-22 13:30:00,168.22,168.22,168.01,168.01,1338.0,163.5006,163.5006,163.2965,163.2965,1338.0
2022-07-22 13:35:00,167.99,168.0,167.87,167.96,1703.0,163.2771,163.2868,163.1604,163.2479,1703.0
2022-07-22 13:40:00,167.94,167.94,167.65,167.84,1722.0,163.2285,163.2285,162.9466,163.1313,1722.0
2022-07-22 13:45:00,167.79,167.93,167.78,167.92,1200.0,163.0827,163.2188,163.073,163.209,1200.0
2022-07-22 13:50:00,167.75,167.75,167.65,167.67,400.0,163.0438,163.0438,162.9466,162.966,400.0
2022-07-22 13:55:00,167.66,167.85,167.66,167.85,1335.0,162.9563,163.141,162.9563,163.141,1335.0
2022-07-22 14:00:00,167.71,167.71,167.32,167.32,308.0,163.0049,163.0049,162.6259,162.6259,308.0
2022-07-22 14:05:00,167.27,167.37,167.25,167.37,850.0,162.5773,162.6745,162.5578,162.6745,850.0
2022-07-22 14:10:00,167.23,167.31,167.12,167.31,801.0,162.5384,162.6161,162.4315,162.6161,801.0
2022-07-22 14:15:00,167.36,167.59,167.36,167.54,1754.0,162.6647,162.8883,162.6647,162.8397,1754.0
2022-07-22 14:20:00,167.52,167.53,167.52,167.53,268.0,162.8203,162.83,162.8203,162.83,268.0
2022-07-22 14:25:00,167.21,167.37,167.21,167.25,2101.0,162.519,162.6745,162.519,162.5578,2101.0
2022-07-22 14:30:00,167.24,167.29,167.09,167.29,1265.0,162.5481,162.5967,162.4023,162.5967,1265.0
2022-07-22 14:35:00,167.32,167.32,167.15,167.16,1100.0,162.6259,162.6259,162.4606,162.4704,1100.0
2022-07-22 14:40:00,167.2,167.29,167.16,167.16,623.0,162.5092,162.5967,162.4704,162.4704,623.0
2022-07-22 14:45:00,167.2,167.26,167.17,167.26,703.0,162.5092,162.5675,162.4801,162.5675,703.0
2022-07-22 14:50:00,167.32,167.35,167.29,167.35,800.0,162.6259,162.655,162.5967,162.655,800.0
2022-07-22 14:55:00,167.3,167.48,167.3,167.44,1105.0,162.6064,162.7814,162.6064,162.7425,1105.0
2022-07-22 15:00:00,167.36,167.53,167.3,167.53,1805.0,162.6647,162.83,162.6064,162.83,1805.0
2022-07-22 15:05:00,167.53,167.6,167.45,167.45,1216.0,162.83,162.898,162.7522,162.7522,1216.0
2022-07-22 15:10:00,167.43,167.86,167.43,167.86,900.0,162.7328,163.1507,162.7328,163.1507,900.0
2022-07-22 15:15:00,167.81,167.84,167.58,167.59,1100.0,163.1021,163.1313,162.8786,162.8883,1100.0
2022-07-22 15:20:00,167.61,167.8,167.6,167.8,1951.0,162.9077,163.0924,162.898,163.0924,1951.0
2022-07-22 15:25:00,167.74,167.96,167.69,167.92,1724.0,163.0341,163.2479,162.9855,163.209,1724.0
2022-07-22 15:30:00,167.86,168.06,167.86,167.93,1700.0,163.1507,163.3451,163.1507,163.2188,1700.0
2022-07-22 15:35:00,167.92,167.95,167.71,167.71,1631.0,163.209,163.2382,163.0049,163.0049,1631.0
2022-07-22 15:40:00,167.76,167.81,167.71,167.75,2200.0,163.0535,163.1021,163.0049,163.0438,2200.0
2022-07-22 15:45:00,167.73,167.83,167.57,167.72,5626.0,163.0244,163.1216,162.8689,163.0146,5626.0
2022-07-22 15:50:00,167.8,167.94,167.77,167.91,11835.0,163.0924,163.2285,163.0632,163.1993,11835.0
2022-07-22 15:55:00,167.94,168.27,167.91,168.26,29119.0,163.2285,163.5492,163.1993,163.5395,29119.0
2022-07-25 09:30:00,168.51,168.81,168.34,168.34,5090.0,163.7825,164.0741,163.6172,163.6172,5090.0
2022-07-25 09:35:00,168.28,168.71,168.28,168.33,3037.0,163.5589,163.9769,163.5589,163.6075,3037.0
2022-07-25 09:40:00,168.39,168.51,168.09,168.27,2396.0,163.6658,163.7825,163.3743,163.5492,2396.0
2022-07-25 09:45:00,168.2,169.05,168.17,168.85,13895.0,163.4812,164.3073,163.452,164.1129,13895.0
2022-07-25 09:50:00,168.99,169.71,168.87,169.69,12800.0,164.249,164.9488,164.1324,164.9294,12800.0
2022-07-25 09:55:00,169.61,169.64,169.17,169.41,2760.0,164.8516,164.8808,164.424,164.6572,2760.0
2022-07-25 10:00:00,169.53,169.86,169.47,169.77,15508.0,164.7739,165.0946,164.7155,165.0071,15508.0
2022-07-25 10:05:00,169.88,170.03,169.67,169.94,5081.0,165.114,165.2598,164.9099,165.1724,5081.0
2022-07-25 10:10:00,169.96,170.16,169.96,170.08,4390.0,165.1918,165.3862,165.1918,165.3084,4390.0
2022-07-25 10:15:00,170.0,170.06,169.75,170.0,3143.0,165.2307,165.289,164.9877,165.2307,3143.0
2022-07-25 10:20:00,169.93,170.09,169.92,170.01,3711.0,165.1626,165.3182,165.1529,165.2404,3711.0
2022-07-25 10:25:00,170.03,170.08,169.76,170.08,1902.0,165.2598,165.3084,164.9974,165.3084,1902.0
2022-07-25 10:30:00,169.96,170.05,169.76,169.85,1500.0,165.1918,165.2793,164.9974,165.0849,1500.0
2022-07-25 10:35:00,169.81,169.83,169.66,169.71,1698.0,165.046,165.0654,164.9002,164.9488,1698.0
2022-07-25 10:40:00,169.68,169.93,169.62,169.93,3472.0,164.9197,165.1626,164.8613,165.1626,3472.0
2022-07-25 10:45:00,170.06,170.09,169.94,169.94,1514.0,165.289,165.3182,165.1724,165.1724,1514.0
2022-07-25 10:50:00,170.04,170.1,169.89,170.02,2072.0,165.2696,165.3279,165.1238,165.2501,2072.0
2022-07-25 10:55:00,169.93,170.05,169.75,169.75,1601.0,165.1626,165.2793,164.9877,164.9877,1601.0
2022-07-25 11:00:00,169.65,169.65,169.38,169.47,1749.0,164.8905,164.8905,164.6281,164.7155,1749.0
2022-07-25 11:05:00,169.44,170.01,169.44,169.91,5820.0,164.6864,165.2404,164.6864,165.1432,5820.0
2022-07-25 11:10:00,169.84,169.87,169.54,169.79,7253.0,165.0752,165.1043,164.7836,165.0266,7253.0
2022-07-25 11:15:00,169.7,169.72,169.58,169.59,1800.0,164.9391,164.9585,164.8225,164.8322,1800.0
2022-07-25 11:20:00,169.52,169.78,169.52,169.64,2566.0,164.7641,165.0169,164.7641,164.8808,2566.0
2022-07-25 11:25:00,169.67,169.99,169.63,169.96,3522.0,164.9099,165.221,164.8711,165.1918,3522.0
2022-07-25 11:30:00,169.89,170.12,169.87,170.02,2870.0,165.1238,165.3473,165.1043,165.2501,2870.0
2022-07-25 11:35:00,170.05,170.15,169.79,169.79,2641.0,165.2793,165.3765,165.0266,165.0266,2641.0
2022-07-25 11:40:00,169.81,169.81,169.71,169.76,1025.0,165.046,165.046,164.9488,164.9974,1025.0
2022-07-25 11:45:00,169.79,169.86,169.77,169.8,2263.0,165.0266,165.0946,165.0071,165.0363,2263.0
2022-07-25 11:50:00,169.64,169.75,169.57,169.75,2753.0,164.8808,164.9877,164.8127,164.9877,2753.0
2022-07-25 11:55:00,169.88,170.04,169.74,169.78,2933.0,165.114,165.2696,164.978,165.0169,2933.0
2022-07-25 12:00:00,169.8,169.81,169.73,169.81,1431.0,165.0363,165.046,164.9683,165.046,1431.0
2022-07-25 12:05:00,169.88,169.9,169.76,169.86,4360.0,165.114,165.1335,164.9974,165.0946,4360.0
2022-07-25 12:10:00,169.83,169.83,169.37,169.37,2101.0,165.0654,165.0654,164.6184,164.6184,2101.0
2022-07-25 12:15:00,169.35,169.47,169.27,169.36,4831.0,164.5989,164.7155,164.5212,164.6086,4831.0
2022-07-25 12:20:00,169.33,169.36,169.15,169.2,3792.0,164.5795,164.6086,164.4045,164.4531,3792.0
2022-07-25 12:25:00,169.06,169.17,169.01,169.13,4971.0,164.317,164.424,164.2685,164.3851,4971.0
2022-07-25 12:30:00,169.17,169.56,169.17,169.41,4853.0,164.424,164.803,164.424,164.6572,4853.0
2022-07-25 12:35:00,169.45,169.45,169.26,169.27,1000.0,164.6961,164.6961,164.5114,164.5212,1000.0
2022-07-25 12:40:00,169.32,169.57,169.32,169.43,1326.0,164.5698,164.8127,164.5698,164.6767,1326.0
2022-07-25 12:45:00,169.52,169.72,169.52,169.72,500.0,164.7641,164.9585,164.7641,164.9585,500.0
2022-07-25 12:50:00,169.7,169.73,169.52,169.61,1785.0,164.9391,164.9683,164.7641,164.8516,1785.0
2022-07-25 12:55:00,169.59,169.6,169.42,169.45,1500.0,164.8322,164.8419,164.6669,164.6961,1500.0
2022-07-25 13:00:00,169.45,169.67,169.45,169.67,1712.0,164.6961,164.9099,164.6961,164.9099,1712.0
2022-07-25 13:05:00,169.64,169.64,169.5,169.6,1000.0,164.8808,164.8808,164.7447,164.8419,1000.0
2022-07-25 13:10:00,169.64,169.68,169.59,169.66,1980.0,164.8808,164.9197,164.8322,164.9002,1980.0
2022-07-25 13:15:00,169.64,169.7,169.54,169.7,2521.0,164.8808,164.9391,164.7836,164.9391,2521.0
2022-07-25 13:20:00,169.67,169.67,169.48,169.48,1200.0,164.9099,164.9099,164.7253,164.7253,1200.0
2022-07-25 13:25:00,169.47,169.48,169.41,169.42,1400.0,164.7155,164.7253,164.6572,164.6669,1400.0
2022-07-25 13:30:00,169.43,169.48,169.31,169.36,2576.0,164.6767,164.7253,164.56,164.6086,2576.0
2022-07-25 13:35:00,169.4,169.44,169.21,169.24,3861.0,164.6475,164.6864,164.4628,164.492,3861.0
2022-07-25 13:40:00,169.15,169.38,169.15,169.38,2681.0,164.4045,164.6281,164.4045,164.6281,2681.0
2022-07-25 13:45:00,169.44,169.44,169.21,169.22,1391.0,164.6864,164.6864,164.4628,164.4726,1391.0
2022-07-25 13:50:00,169.19,169.27,169.07,169.12,1976.0,164.4434,164.5212,164.3268,164.3754,1976.0
2022-07-25 13:55:00,169.08,169.11,169.08,169.11,500.0,164.3365,164.3656,164.3365,164.3656,500.0
2022-07-25 14:00:00,169.08,169.08,168.91,169.0,1726.0,164.3365,164.3365,164.1713,164.2587,1726.0
2022-07-25 14:05:00,169.02,169.15,168.97,169.0,2128.0,164.2782,164.4045,164.2296,164.2587,2128.0
2022-07-25 14:10:00,169.11,169.18,169.03,169.03,1109.0,164.3656,164.4337,164.2879,164.2879,1109.0
2022-07-25 14:15:00,169.05,169.05,168.85,168.94,2021.0,164.3073,164.3073,164.1129,164.2004,2021.0
2022-07-25 14:20:00,168.95,169.06,168.95,169.01,1383.0,164.2101,164.317,164.2101,164.2685,1383.0
2022-07-25 14:25:00,169.03,169.17,169.03,169.08,2462.0,164.2879,164.424,164.2879,164.3365,2462.0
2022-07-25 14:30:00,169.05,169.13,168.99,169.12,3796.0,164.3073,164.3851,164.249,164.3754,3796.0
2022-07-25 14:35:00,169.25,169.27,169.08,169.08,2509.0,164.5017,164.5212,164.3365,164.3365,2509.0
2022-07-25 14:40:00,169.15,169.23,169.07,169.16,2245.0,164.4045,164.4823,164.3268,164.4142,2245.0
2022-07-25 14:45:00,169.16,169.16,168.81,168.96,2198.0,164.4142,164.4142,164.0741,164.2199,2198.0
2022-07-25 14:50:00,168.95,168.95,168.78,168.78,1511.0,164.2101,164.2101,164.0449,164.0449,1511.0
2022-07-25 14:55:00,168.79,168.87,168.77,168.81,1278.0,164.0546,164.1324,164.0352,164.0741,1278.0
2022-07-25 15:00:00,168.75,168.98,168.75,168.78,5015.0,164.0157,164.2393,164.0157,164.0449,5015.0
2022-07-25 15:05:00,168.76,168.76,168.36,168.75,4453.0,164.0255,164.0255,163.6367,164.0157,4453.0
2022-07-25 15:10:00,168.76,168.76,168.51,168.6,2973.0,164.0255,164.0255,163.7825,163.87,2973.0
2022-07-25 15:15:00,168.57,168.75,168.51,168.64,9070.0,163.8408,164.0157,163.7825,163.9088,9070.0
2022-07-25 15:20:00,168.65,168.97,168.64,168.89,7489.0,163.9186,164.2296,163.9088,164.1518,7489.0
2022-07-25 15:25:00,168.88,168.89,168.73,168.74,2069.0,164.1421,164.1518,163.9963,164.006,2069.0
2022-07-25 15:30:00,168.68,168.82,168.64,168.71,4693.0,163.9477,164.0838,163.9088,163.9769,4693.0
2022-07-25 15:35:00,168.74,169.02,168.65,169.02,3153.0,164.006,164.2782,163.9186,164.2782,3153.0
2022-07-25 15:40:00,169.02,169.11,168.94,168.95,4001.0,164.2782,164.3656,164.2004,164.2101,4001.0
2022-07-25 15:45:00,169.02,169.21,168.98,169.2,8025.0,164.2782,164.4628,164.2393,164.4531,8025.0
2022-07-25 15:50:00,169.3,169.59,169.24,169.59,14467.0,164.5503,164.8322,164.492,164.8322,14467.0
2022-07-25 15:55:00,169.61,169.86,169.59,169.7,31653.0,164.8516,165.0946,164.8322,164.9391,31653.0
2022-07-26 09:30:00,169.8,170.57,169.74,170.14,18030.0,165.0363,165.7847,164.978,165.3668,18030.0
2022-07-26 09:35:00,170.09,170.1,169.41,169.85,5204.0,165.3182,165.3279,164.6572,165.0849,5204.0
2022-07-26 09:40:00,169.96,170.4,169.87,169.9,2477.0,165.1918,165.6195,165.1043,165.1335,2477.0
2022-07-26 09:45:00,169.9,169.9,169.46,169.47,2158.0,165.1335,165.1335,164.7058,164.7155,2158.0
2022-07-26 09:50:00,169.56,169.58,169.16,169.5,3679.0,164.803,164.8225,164.4142,164.7447,3679.0
2022-07-26 09:55:00,169.39,170.02,169.39,169.83,11166.0,164.6378,165.2501,164.6378,165.0654,11166.0
2022-07-26 10:00:00,169.86,169.9,169.47,169.9,5202.0,165.0946,165.1335,164.7155,165.1335,5202.0
2022-07-26 10:05:00,169.85,169.85,169.67,169.7,1865.0,165.0849,165.0849,164.9099,164.9391,1865.0
2022-07-26 10:10:00,169.74,169.86,169.43,169.43,1668.0,164.978,165.0946,164.6767,164.6767,1668.0
2022-07-26 10:15:00,169.44,169.57,169.37,169.4,2799.0,164.6864,164.8127,164.6184,164.6475,2799.0
2022-07-26 10:20:00,169.46,169.51,169.26,169.44,2409.0,164.7058,164.7544,164.5114,164.6864,2409.0
2022-07-26 10:25:00,169.36,169.57,169.35,169.57,2772.0,164.6086,164.8127,164.5989,164.8127,2772.0
2022-07-26 10:30:00,169.55,169.79,169.55,169.71,3567.0,164.7933,165.0266,164.7933,164.9488,3567.0
2022-07-26 10:35:00,169.65,169.65,169.37,169.38,1906.0,164.8905,164.8905,164.6184,164.6281,1906.0
2022-07-26 10:40:00,169.39,169.52,169.29,169.39,3147.0,164.6378,164.7641,164.5406,164.6378,3147.0
2022-07-26 10:45:00,169.44,169.67,169.44,169.51,1953.0,164.6864,164.9099,164.6864,164.7544,1953.0
2022-07-26 10:50:00,169.46,169.46,169.27,169.29,1101.0,164.7058,164.7058,164.5212,164.5406,1101.0
2022-07-26 10:55:00,169.18,169.5,169.12,169.44,5047.0,164.4337,164.7447,164.3754,164.6864,5047.0
2022-07-26 11:00:00,169.44,169.44,169.31,169.35,1617.0,164.6864,164.6864,164.56,164.5989,1617.0
2022-07-26 11:05:00,169.35,169.35,169.14,169.31,2145.0,164.5989,164.5989,164.3948,164.56,2145.0
2022-07-26 11:10:00,169.36,169.36,169.23,169.23,1600.0,164.6086,164.6086,164.4823,164.4823,1600.0
2022-07-26 11:15:00,169.22,169.47,169.21,169.34,3694.0,164.4726,164.7155,164.4628,164.5892,3694.0
2022-07-26 11:20:00,169.31,169.42,169.27,169.31,5690.0,164.56,164.6669,164.5212,164.56,5690.0
2022-07-26 11:25:00,169.31,169.32,169.11,169.11,3472.0,164.56,164.5698,164.3656,164.3656,3472.0
2022-07-26 11:30:00,168.99,169.0,168.8,168.81,1508.0,164.249,164.2587,164.0643,164.0741,1508.0
2022-07-26 11:35:00,168.8,168.96,168.78,168.96,1100.0,164.0643,164.2199,164.0449,164.2199,1100.0
2022-07-26 11:40:00,168.96,169.28,168.95,169.21,25334.0,164.2199,164.5309,164.2101,164.4628,25334.0
2022-07-26 11:45:00,169.17,169.19,169.06,169.06,1321.0,164.424,164.4434,164.317,164.317,1321.0
2022-07-26 11:50:00,169.06,169.12,168.93,168.95,2100.0,164.317,164.3754,164.1907,164.2101,2100.0
2022-07-26 11:55:00,168.87,169.13,168.87,169.03,4006.0,164.1324,164.3851,164.1324,164.2879,4006.0
2022-07-26 12:00:00,169.02,169.08,168.9,169.07,2802.0,164.2782,164.3365,164.1615,164.3268,2802.0
2022-07-26 12:05:00,169.1,169.26,169.0,169.0,4139.0,164.3559,164.5114,164.2587,164.2587,4139.0
2022-07-26 12:10:00,169.06,169.06,168.93,168.96,1881.0,164.317,164.317,164.1907,164.2199,1881.0
2022-07-26 12:15:00,169.05,169.32,169.05,169.27,2202.0,164.3073,164.5698,164.3073,164.5212,2202.0
2022-07-26 12:20:00,169.36,169.41,169.28,169.41,2430.0,164.6086,164.6572,164.5309,164.6572,2430.0
2022-07-26 12:25:00,169.44,169.55,169.42,169.42,2148.0,164.6864,164.7933,164.6669,164.6669,2148.0
2022-07-26 12:30:00,169.44,169.5,169.42,169.45,1194.0,164.6864,164.7447,164.6669,164.6961,1194.0
2022-07-26 12:35:00,169.51,169.61,169.29,169.29,2750.0,164.7544,164.8516,164.5406,164.5406,2750.0
2022-07-26 12:40:00,169.3,169.34,169.13,169.34,1900.0,164.5503,164.5892,164.3851,164.5892,1900.0
2022-07-26 12:45:00,169.32,169.43,169.25,169.29,3051.0,164.5698,164.6767,164.5017,164.5406,3051.0
2022-07-26 12:50:00,169.36,169.65,169.35,169.62,1665.0,164.6086,164.8905,164.5989,164.8613,1665.0
2022-07-26 12:55:00,169.62,169.63,169.52,169.6,1688.0,164.8613,164.8711,164.7641,164.8419,1688.0
2022-07-26 13:00:00,169.58,169.69,169.46,169.69,2380.0,164.8225,164.9294,164.7058,164.9294,2380.0
2022-07-26 13:05:00,169.72,169.87,169.64,169.87,1576.0,164.9585,165.1043,164.8808,165.1043,1576.0
2022-07-26 13:10:00,169.92,169.92,169.73,169.8,1721.0,165.1529,165.1529,164.9683,165.0363,1721.0
2022-07-26 13:15:00,169.81,169.81,169.53,169.53,12125.0,165.046,165.046,164.7739,164.7739,12125.0
2022-07-26 13:20:00,169.51,169.73,169.42,169.71,3173.0,164.7544,164.9683,164.6669,164.9488,3173.0
2022-07-26 13:25:00,169.69,169.91,169.62,169.91,3501.0,164.9294,165.1432,164.8613,165.1432,3501.0
2022-07-26 13:30:00,169.84,169.86,169.45,169.55,2226.0,165.0752,165.0946,164.6961,164.7933,2226.0
2022-07-26 13:35:00,169.58,169.89,169.55,169.89,4579.0,164.8225,165.1238,164.7933,165.1238,4579.0
2022-07-26 13:40:00,169.93,169.99,169.79,169.87,5525.0,165.1626,165.221,165.0266,165.1043,5525.0
2022-07-26 13:45:00,169.95,169.95,169.8,169.88,2983.0,165.1821,165.1821,165.0363,165.114,2983.0
2022-07-26 13:50:00,169.9,170.01,169.87,169.9,5721.0,165.1335,165.2404,165.1043,165.1335,5721.0
2022-07-26 13:55:00,169.89,169.93,169.78,169.93,8592.0,165.1238,165.1626,165.0169,165.1626,8592.0
2022-07-26 14:00:00,169.93,170.1,169.92,170.09,6450.0,165.1626,165.3279,165.1529,165.3182,6450.0
2022-07-26 14:05:00,170.07,170.09,169.82,169.82,8959.0,165.2987,165.3182,165.0557,165.0557,8959.0
2022-07-26 14:10:00,169.84,169.93,169.82,169.86,3815.0,165.0752,165.1626,165.0557,165.0946,3815.0
2022-07-26 14:15:00,169.87,169.89,169.79,169.81,3548.0,165.1043,165.1238,165.0266,165.046,3548.0
2022-07-26 14:20:00,169.81,170.0,169.78,169.92,8599.0,165.046,165.2307,165.0169,165.1529,8599.0
2022-07-26 14:25:00,169.88,170.28,169.87,170.25,3095.0,165.114,165.5028,165.1043,165.4737,3095.0
2022-07-26 14:30:00,170.24,170.26,170.05,170.18,9892.0,165.4639,165.4834,165.2793,165.4056,9892.0
2022-07-26 14:35:00,170.16,170.25,170.04,170.19,16123.0,165.3862,165.4737,165.2696,165.4153,16123.0
2022-07-26 14:40:00,170.19,170.21,170.07,170.14,2460.0,165.4153,165.4348,165.2987,165.3668,2460.0
2022-07-26 14:45:00,170.09,170.09,169.91,169.95,6406.0,165.3182,165.3182,165.1432,165.1821,6406.0
2022-07-26 14:50:00,169.92,170.06,169.92,169.98,4237.0,165.1529,165.289,165.1529,165.2112,4237.0
2022-07-26 14:55:00,169.93,170.06,169.9,169.96,9034.0,165.1626,165.289,165.1335,165.1918,9034.0
2022-07-26 15:00:00,169.97,170.02,169.79,169.8,15093.0,165.2015,165.2501,165.0266,165.0363,15093.0
2022-07-26 15:05:00,169.81,169.9,169.69,169.9,7526.0,165.046,165.1335,164.9294,165.1335,7526.0
2022-07-26 15:10:00,169.87,170.13,169.87,169.93,7230.0,165.1043,165.357,165.1043,165.1626,7230.0
2022-07-26 15:15:00,169.96,170.05,169.89,169.95,8873.0,165.1918,165.2793,165.1238,165.1821,8873.0
2022-07-26 15:20:00,169.99,170.16,169.99,170.06,2595.0,165.221,165.3862,165.221,165.289,2595.0
2022-07-26 15:25:00,170.03,170.03,169.96,169.97,7793.0,165.2598,165.2598,165.1918,165.2015,7793.0
2022-07-26 15:30:00,169.94,169.99,169.89,169.96,5224.0,165.1724,165.221,165.1238,165.1918,5224.0
2022-07-26 15:35:00,169.96,170.14,169.89,170.14,6366.0,165.1918,165.3668,165.1238,165.3668,6366.0
2022-07-26 15:40:00,170.13,170.29,170.1,170.1,6062.0,165.357,165.5125,165.3279,165.3279,6062.0
2022-07-26 15:45:00,170.13,170.22,169.96,170.0,13387.0,165.357,165.4445,165.1918,165.2307,13387.0
2022-07-26 15:50:00,170.0,170.19,169.98,170.14,35394.0,165.2307,165.4153,165.2112,165.3668,35394.0
2022-07-26 15:55:00,170.16,170.27,169.92,169.99,76164.0,165.3862,165.4931,165.1529,165.221,76164.0
2022-07-27 09:30:00,170.8,172.0,170.8,171.1,26165.0,166.0082,167.1746,166.0082,166.2998,26165.0
2022-07-27 09:35:00,171.66,171.97,171.42,171.67,1700.0,166.8441,167.1454,166.6108,166.8538,1700.0
2022-07-27 09:40:00,171.62,171.91,171.22,171.75,2451.0,166.8052,167.0871,166.4165,166.9316,2451.0
2022-07-27 09:45:00,171.8,171.8,171.3,171.3,1128.0,166.9802,166.9802,166.4942,166.4942,1128.0
2022-07-27 09:50:00,171.22,171.53,171.19,171.51,6735.0,166.4165,166.7178,166.3873,166.6983,6735.0
2022-07-27 09:55:00,171.37,171.76,171.16,171.3,26673.0,166.5622,166.9413,166.3581,166.4942,26673.0
2022-07-27 10:00:00,171.26,171.9,171.26,171.9,6723.0,166.4553,167.0774,166.4553,167.0774,6723.0
2022-07-27 10:05:00,172.0,172.15,171.56,171.57,6376.0,167.1746,167.3204,166.7469,166.7566,6376.0
2022-07-27 10:10:00,171.75,171.87,171.66,171.87,4769.0,166.9316,167.0482,166.8441,167.0482,4769.0
2022-07-27 10:15:00,171.89,172.02,171.85,171.95,3759.0,167.0677,167.194,167.0288,167.126,3759.0
2022-07-27 10:20:00,172.02,172.23,171.99,172.04,12330.0,167.194,167.3981,167.1648,167.2134,12330.0
2022-07-27 10:25:00,172.14,172.25,172.12,172.14,2010.0,167.3106,167.4176,167.2912,167.3106,2010.0
2022-07-27 10:30:00,172.07,172.13,171.97,172.01,3654.0,167.2426,167.3009,167.1454,167.1843,3654.0
2022-07-27 10:35:00,172.01,172.04,171.87,171.87,6376.0,167.1843,167.2134,167.0482,167.0482,6376.0
2022-07-27 10:40:00,171.83,171.83,171.44,171.66,6262.0,167.0093,167.0093,166.6303,166.8441,6262.0
2022-07-27 10:45:00,171.66,171.77,171.36,171.37,10596.0,166.8441,166.951,166.5525,166.5622,10596.0
2022-07-27 10:50:00,171.42,171.49,171.35,171.42,12795.0,166.6108,166.6789,166.5428,166.6108,12795.0
2022-07-27 10:55:00,171.43,171.62,171.3,171.47,21877.0,166.6206,166.8052,166.4942,166.6594,21877.0
2022-07-27 11:00:00,171.52,171.67,171.5,171.52,10975.0,166.708,166.8538,166.6886,166.708,10975.0
2022-07-27 11:05:00,171.44,171.5,171.14,171.25,7637.0,166.6303,166.6886,166.3387,166.4456,7637.0
2022-07-27 11:10:00,171.29,171.38,171.2,171.35,6894.0,166.4845,166.572,166.397,166.5428,6894.0
2022-07-27 11:15:00,171.37,171.54,171.23,171.45,14791.0,166.5622,166.7275,166.4262,166.64,14791.0
2022-07-27 11:20:00,171.46,171.48,171.35,171.47,3300.0,166.6497,166.6692,166.5428,166.6594,3300.0
2022-07-27 11:25:00,171.46,171.56,171.34,171.51,5600.0,166.6497,166.7469,166.5331,166.6983,5600.0
2022-07-27 11:30:00,171.55,171.71,171.54,171.69,3745.0,166.7372,166.8927,166.7275,166.8733,3745.0
2022-07-27 11:35:00,171.65,171.88,171.61,171.84,4934.0,166.8344,167.0579,166.7955,167.0191,4934.0
2022-07-27 11:40:00,171.81,171.95,171.74,171.79,5226.0,166.9899,167.126,166.9219,166.9705,5226.0
2022-07-27 11:45:00,171.77,171.91,171.71,171.83,3611.0,166.951,167.0871,166.8927,167.0093,3611.0
2022-07-27 11:50:00,171.88,172.04,171.85,172.0,8954.0,167.0579,167.2134,167.0288,167.1746,8954.0
2022-07-27 11:55:00,172.0,172.31,172.0,172.18,7834.0,167.1746,167.4759,167.1746,167.3495,7834.0
2022-07-27 12:00:00,172.18,172.32,172.17,172.32,3321.0,167.3495,167.4856,167.3398,167.4856,3321.0
2022-07-27 12:05:00,172.31,172.45,172.31,172.37,4403.0,167.4759,167.6119,167.4759,167.5342,4403.0
2022-07-27 12:10:00,172.34,172.34,172.18,172.25,3756.0,167.505,167.505,167.3495,167.4176,3756.0
2022-07-27 12:15:00,172.24,172.38,172.21,172.38,3663.0,167.4078,167.5439,167.3787,167.5439,3663.0
2022-07-27 12:20:00,172.34,172.43,172.28,172.37,4608.0,167.505,167.5925,167.4467,167.5342,4608.0
2022-07-27 12:25:00,172.37,172.58,172.31,172.33,4879.0,167.5342,167.7383,167.4759,167.4953,4879.0
2022-07-27 12:30:00,172.26,172.27,171.95,172.22,6679.0,167.4273,167.437,167.126,167.3884,6679.0
2022-07-27 12:35:00,172.25,172.31,172.18,172.24,6827.0,167.4176,167.4759,167.3495,167.4078,6827.0
2022-07-27 12:40:00,172.25,172.29,172.18,172.24,2622.0,167.4176,167.4564,167.3495,167.4078,2622.0
2022-07-27 12:45:00,172.27,172.28,172.18,172.22,111703.0,167.437,167.4467,167.3495,167.3884,111703.0
2022-07-27 12:50:00,172.18,172.25,171.94,172.05,33815.0,167.3495,167.4176,167.1163,167.2232,33815.0
2022-07-27 12:55:00,172.05,172.12,171.76,171.8,9600.0,167.2232,167.2912,166.9413,166.9802,9600.0
2022-07-27 13:00:00,171.89,171.97,171.79,171.83,5497.0,167.0677,167.1454,166.9705,167.0093,5497.0
2022-07-27 13:05:00,171.84,171.9,171.58,171.58,4700.0,167.0191,167.0774,166.7664,166.7664,4700.0
2022-07-27 13:10:00,171.58,171.68,171.43,171.68,8792.0,166.7664,166.8635,166.6206,166.8635,8792.0
2022-07-27 13:15:00,171.7,171.71,171.57,171.68,2654.0,166.883,166.8927,166.7566,166.8635,2654.0
2022-07-27 13:20:00,171.65,171.72,171.55,171.65,2822.0,166.8344,166.9024,166.7372,166.8344,2822.0
2022-07-27 13:25:00,171.65,172.03,171.65,172.03,3801.0,166.8344,167.2037,166.8344,167.2037,3801.0
2022-07-27 13:30:00,172.06,172.12,171.93,172.04,2500.0,167.2329,167.2912,167.1065,167.2134,2500.0
2022-07-27 13:35:00,172.03,172.25,172.03,172.23,1400.0,167.2037,167.4176,167.2037,167.3981,1400.0
2022-07-27 13:40:00,172.24,172.46,172.21,172.46,1300.0,167.4078,167.6217,167.3787,167.6217,1300.0
2022-07-27 13:45:00,172.33,172.51,172.31,172.39,7290.0,167.4953,167.6703,167.4759,167.5536,7290.0
2022-07-27 13:50:00,172.34,172.39,172.17,172.39,2804.0,167.505,167.5536,167.3398,167.5536,2804.0
2022-07-27 13:55:00,172.35,172.43,172.22,172.22,1700.0,167.5147,167.5925,167.3884,167.3884,1700.0
2022-07-27 14:00:00,172.22,172.43,172.11,172.27,5900.0,167.3884,167.5925,167.2815,167.437,5900.0
2022-07-27 14:05:00,172.22,172.22,171.98,172.14,12918.0,167.3884,167.3884,167.1551,167.3106,12918.0
2022-07-27 14:10:00,172.09,172.26,172.01,172.17,5386.0,167.262,167.4273,167.1843,167.3398,5386.0
2022-07-27 14:15:00,172.07,172.19,171.85,171.98,3912.0,167.2426,167.3592,167.0288,167.1551,3912.0
2022-07-27 14:20:00,171.9,172.0,171.69,171.84,8120.0,167.0774,167.1746,166.8733,167.0191,8120.0
2022-07-27 14:25:00,171.81,171.97,171.76,171.85,3393.0,166.9899,167.1454,166.9413,167.0288,3393.0
2022-07-27 14:30:00,171.85,171.97,171.59,171.68,4101.0,167.0288,167.1454,166.7761,166.8635,4101.0
2022-07-27 14:35:00,171.75,172.36,171.75,172.35,4139.0,166.9316,167.5245,166.9316,167.5147,4139.0
2022-07-27 14:40:00,172.5,172.75,172.27,172.42,3088.0,167.6605,167.9035,167.437,167.5828,3088.0
2022-07-27 14:45:00,172.52,172.53,172.16,172.16,3613.0,167.68,167.6897,167.3301,167.3301,3613.0
2022-07-27 14:50:00,172.19,172.78,172.05,172.5,3159.0,167.3592,167.9327,167.2232,167.6605,3159.0
2022-07-27 14:55:00,172.53,172.64,172.13,172.28,2315.0,167.6897,167.7966,167.3009,167.4467,2315.0
2022-07-27 15:00:00,172.39,172.68,172.13,172.64,3229.0,167.5536,167.8355,167.3009,167.7966,3229.0
2022-07-27 15:05:00,172.55,172.78,172.49,172.68,1506.0,167.7091,167.9327,167.6508,167.8355,1506.0
2022-07-27 15:10:00,172.73,172.8,172.4,172.51,3600.0,167.8841,167.9521,167.5633,167.6703,3600.0
2022-07-27 15:15:00,172.51,172.87,172.46,172.79,3736.0,167.6703,168.0202,167.6217,167.9424,3736.0
2022-07-27 15:20:00,172.79,173.23,172.71,173.23,3007.0,167.9424,168.3701,167.8646,168.3701,3007.0
2022-07-27 15:25:00,173.27,173.64,173.27,173.64,2268.0,168.4089,168.7686,168.4089,168.7686,2268.0
2022-07-27 15:30:00,173.65,173.67,173.5,173.63,1792.0,168.7783,168.7977,168.6325,168.7588,1792.0
2022-07-27 15:35:00,173.69,173.69,173.19,173.19,4288.0,168.8172,168.8172,168.3312,168.3312,4288.0
2022-07-27 15:40:00,173.22,173.49,173.13,173.42,3360.0,168.3603,168.6228,168.2729,168.5547,3360.0
2022-07-27 15:45:00,173.41,173.59,173.37,173.39,5885.0,168.545,168.72,168.5061,168.5256,5885.0
2022-07-27 15:50:00,173.44,173.49,173.14,173.34,17685.0,168.5742,168.6228,168.2826,168.477,17685.0
2022-07-27 15:55:00,173.34,173.56,173.19,173.19,35749.0,168.477,168.6908,168.3312,168.3312,35749.0
2022-07-28 09:30:00,173.68,174.22,173.68,174.01,11399.0,168.8074,169.3323,168.8074,169.1282,11399.0
2022-07-28 09:35:00,173.9,174.06,173.38,173.38,3514.0,169.0213,169.1768,168.5159,168.5159,3514.0
2022-07-28 09:40:00,173.29,173.49,172.82,172.91,7040.0,168.4284,168.6228,167.9716,168.059,7040.0
2022-07-28 09:45:00,172.83,173.04,172.5,172.5,8541.0,167.9813,168.1854,167.6605,167.6605,8541.0
2022-07-28 09:50:00,172.49,172.49,172.16,172.19,7674.0,167.6508,167.6508,167.3301,167.3592,7674.0
2022-07-28 09:55:00,172.38,172.44,172.19,172.33,17218.0,167.5439,167.6022,167.3592,167.4953,17218.0
2022-07-28 10:00:00,172.34,172.69,172.14,172.21,18317.0,167.505,167.8452,167.3106,167.3787,18317.0
2022-07-28 10:05:00,172.2,172.38,171.47,171.62,16491.0,167.369,167.5439,166.6594,166.8052,16491.0
2022-07-28 10:10:00,171.5,171.62,171.16,171.41,10477.0,166.6886,166.8052,166.3581,166.6011,10477.0
2022-07-28 10:15:00,171.49,171.85,171.47,171.68,1221.0,166.6789,167.0288,166.6594,166.8635,1221.0
2022-07-28 10:20:00,171.59,171.59,171.18,171.54,3413.0,166.7761,166.7761,166.3776,166.7275,3413.0
2022-07-28 10:25:00,171.6,171.6,171.27,171.44,4251.0,166.7858,166.7858,166.465,166.6303,4251.0
2022-07-28 10:30:00,171.59,171.87,171.46,171.82,4398.0,166.7761,167.0482,166.6497,166.9996,4398.0
2022-07-28 10:35:00,171.85,172.32,171.82,172.2,3159.0,167.0288,167.4856,166.9996,167.369,3159.0
2022-07-28 10:40:00,172.15,172.39,172.05,172.39,4173.0,167.3204,167.5536,167.2232,167.5536,4173.0
2022-07-28 10:45:00,172.3,172.6,172.19,172.43,13534.0,167.4662,167.7577,167.3592,167.5925,13534.0
2022-07-28 10:50:00,172.46,172.81,172.35,172.74,5730.0,167.6217,167.9618,167.5147,167.8938,5730.0
2022-07-28 10:55:00,172.69,173.09,172.57,173.09,3064.0,167.8452,168.234,167.7286,168.234,3064.0
2022-07-28 11:00:00,173.02,173.03,172.66,172.69,7050.0,168.166,168.1757,167.8161,167.8452,7050.0
2022-07-28 11:05:00,172.68,172.91,172.65,172.91,1101.0,167.8355,168.059,167.8063,168.059,1101.0
2022-07-28 11:10:00,172.8,173.36,172.76,173.36,20439.0,167.9521,168.4964,167.9132,168.4964,20439.0
2022-07-28 11:15:00,173.39,173.82,173.38,173.45,2342.0,168.5256,168.9435,168.5159,168.5839,2342.0
2022-07-28 11:20:00,173.34,173.71,173.32,173.68,1566.0,168.477,168.8366,168.4575,168.8074,1566.0
2022-07-28 11:25:00,174.01,174.18,173.75,174.08,11897.0,169.1282,169.2934,168.8755,169.1962,11897.0
2022-07-28 11:30:00,174.11,174.11,173.62,173.78,5458.0,169.2254,169.2254,168.7491,168.9046,5458.0
2022-07-28 11:35:00,173.78,174.01,173.71,174.01,1751.0,168.9046,169.1282,168.8366,169.1282,1751.0
2022-07-28 11:40:00,174.03,174.21,173.7,173.87,5734.0,169.1476,169.3226,168.8269,168.9921,5734.0
2022-07-28 11:45:00,173.96,174.06,173.93,173.96,2023.0,169.0796,169.1768,169.0504,169.0796,2023.0
2022-07-28 11:50:00,174.01,174.35,174.01,174.04,3318.0,169.1282,169.4586,169.1282,169.1573,3318.0
2022-07-28 11:55:00,174.16,174.16,173.72,173.72,1400.0,169.274,169.274,168.8463,168.8463,1400.0
2022-07-28 12:00:00,173.74,173.9,173.73,173.75,5092.0,168.8658,169.0213,168.856,168.8755,5092.0
2022-07-28 12:05:00,173.89,173.96,173.78,173.78,2527.0,169.0115,169.0796,168.9046,168.9046,2527.0
2022-07-28 12:10:00,173.61,173.97,173.61,173.91,2885.0,168.7394,169.0893,168.7394,169.031,2885.0
2022-07-28 12:15:00,173.91,174.1,173.91,173.97,2351.0,169.031,169.2157,169.031,169.0893,2351.0
2022-07-28 12:20:00,173.96,174.32,173.95,174.24,3759.0,169.0796,169.4295,169.0699,169.3517,3759.0
2022-07-28 12:25:00,174.32,174.47,174.25,174.29,2075.0,169.4295,169.5753,169.3614,169.4003,2075.0
2022-07-28 12:30:00,174.27,174.34,174.06,174.11,2400.0,169.3809,169.4489,169.1768,169.2254,2400.0
2022-07-28 12:35:00,174.29,174.49,174.15,174.49,1776.0,169.4003,169.5947,169.2643,169.5947,1776.0
2022-07-28 12:40:00,174.68,174.85,174.6,174.77,1474.0,169.7794,169.9446,169.7016,169.8669,1474.0
2022-07-28 12:45:00,174.84,175.13,174.79,175.13,4421.0,169.9349,170.2168,169.8863,170.2168,4421.0
2022-07-28 12:50:00,175.06,175.32,175.06,175.31,2087.0,170.1487,170.4014,170.1487,170.3917,2087.0
2022-07-28 12:55:00,175.33,175.44,175.31,175.39,2702.0,170.4111,170.5181,170.3917,170.4695,2702.0
2022-07-28 13:00:00,175.39,175.39,175.22,175.31,2699.0,170.4695,170.4695,170.3042,170.3917,2699.0
2022-07-28 13:05:00,175.3,175.58,175.3,175.58,799.0,170.382,170.6541,170.382,170.6541,799.0
2022-07-28 13:10:00,175.64,175.71,175.52,175.65,3412.0,170.7124,170.7805,170.5958,170.7222,3412.0
2022-07-28 13:15:00,175.64,175.71,175.51,175.71,1397.0,170.7124,170.7805,170.5861,170.7805,1397.0
2022-07-28 13:20:00,175.85,176.19,175.85,175.9,2971.0,170.9166,171.247,170.9166,170.9652,2971.0
2022-07-28 13:25:00,176.0,176.36,175.94,176.33,2807.0,171.0623,171.4122,171.004,171.3831,2807.0
2022-07-28 13:30:00,176.3,176.37,176.11,176.33,1800.0,171.3539,171.422,171.1693,171.3831,1800.0
2022-07-28 13:35:00,176.28,176.44,176.22,176.36,2725.0,171.3345,171.49,171.2762,171.4122,2725.0
2022-07-28 13:40:00,176.34,176.36,176.21,176.21,3169.0,171.3928,171.4122,171.2665,171.2665,3169.0
2022-07-28 13:45:00,176.21,176.46,176.18,176.46,2289.0,171.2665,171.5094,171.2373,171.5094,2289.0
2022-07-28 13:50:00,176.47,176.47,176.3,176.33,4221.0,171.5192,171.5192,171.3539,171.3831,4221.0
2022-07-28 13:55:00,176.36,176.53,176.26,176.46,2551.0,171.4122,171.5775,171.3151,171.5094,2551.0
2022-07-28 14:00:00,176.45,176.51,176.26,176.51,5705.0,171.4997,171.558,171.3151,171.558,5705.0
2022-07-28 14:05:00,176.43,176.6,176.41,176.42,4571.0,171.4803,171.6455,171.4608,171.4706,4571.0
2022-07-28 14:10:00,176.41,176.66,176.36,176.66,5760.0,171.4608,171.7038,171.4122,171.7038,5760.0
2022-07-28 14:15:00,176.68,176.8,176.68,176.8,5664.0,171.7233,171.8399,171.7233,171.8399,5664.0
2022-07-28 14:20:00,176.75,176.75,176.6,176.7,4247.0,171.7913,171.7913,171.6455,171.7427,4247.0
2022-07-28 14:25:00,176.72,176.73,176.58,176.63,5774.0,171.7621,171.7719,171.6261,171.6747,5774.0
2022-07-28 14:30:00,176.6,176.66,176.49,176.66,3962.0,171.6455,171.7038,171.5386,171.7038,3962.0
2022-07-28 14:35:00,176.73,176.8,176.49,176.73,13681.0,171.7719,171.8399,171.5386,171.7719,13681.0
2022-07-28 14:40:00,176.75,176.8,176.6,176.61,4895.0,171.7913,171.8399,171.6455,171.6552,4895.0
2022-07-28 14:45:00,176.54,176.54,176.38,176.38,2500.0,171.5872,171.5872,171.4317,171.4317,2500.0
2022-07-28 14:50:00,176.41,176.41,176.16,176.24,2861.0,171.4608,171.4608,171.2179,171.2956,2861.0
2022-07-28 14:55:00,176.25,176.27,176.01,176.02,5443.0,171.3053,171.3248,171.0721,171.0818,5443.0
2022-07-28 15:00:00,176.04,176.04,175.87,175.91,4567.0,171.1012,171.1012,170.936,170.9749,4567.0
2022-07-28 15:05:00,175.96,175.97,175.78,175.87,3347.0,171.0235,171.0332,170.8485,170.936,3347.0
2022-07-28 15:10:00,175.95,176.02,175.71,175.75,5919.0,171.0138,171.0818,170.7805,170.8194,5919.0
2022-07-28 15:15:00,175.78,175.85,175.62,175.75,7756.0,170.8485,170.9166,170.693,170.8194,7756.0
2022-07-28 15:20:00,175.78,175.86,175.7,175.73,4074.0,170.8485,170.9263,170.7708,170.7999,4074.0
2022-07-28 15:25:00,175.74,175.85,175.63,175.82,7214.0,170.8096,170.9166,170.7027,170.8874,7214.0
2022-07-28 15:30:00,175.76,175.82,175.71,175.81,9040.0,170.8291,170.8874,170.7805,170.8777,9040.0
2022-07-28 15:35:00,175.82,175.91,175.69,175.89,8678.0,170.8874,170.9749,170.761,170.9554,8678.0
2022-07-28 15:40:00,175.98,175.98,175.62,175.79,11902.0,171.0429,171.0429,170.693,170.8582,11902.0
2022-07-28 15:45:00,175.76,176.0,175.7,175.95,11517.0,170.8291,171.0623,170.7708,171.0138,11517.0
2022-07-28 15:50:00,175.93,176.26,175.91,176.13,15315.0,170.9943,171.3151,170.9749,171.1887,15315.0
2022-07-28 15:55:00,176.1,176.17,175.79,176.17,47515.0,171.1595,171.2276,170.8582,171.2276,47515.0
2022-07-29 09:30:00,184.88,184.88,176.89,177.72,33027.0,179.6932,179.6932,171.9274,172.7341,33027.0
2022-07-29 09:35:00,178.54,178.54,174.86,176.0,10462.0,173.5311,173.5311,169.9543,171.0623,10462.0
2022-07-29 09:40:00,175.29,177.05,175.27,176.76,4647.0,170.3723,172.0829,170.3528,171.801,4647.0
2022-07-29 09:45:00,176.56,177.11,176.11,177.11,4673.0,171.6066,172.1412,171.1693,172.1412,4673.0
2022-07-29 09:50:00,177.11,178.12,177.11,178.12,5172.0,172.1412,173.1229,172.1412,173.1229,5172.0
2022-07-29 09:55:00,178.22,178.96,178.13,178.6,12007.0,173.2201,173.9393,173.1326,173.5894,12007.0
2022-07-29 10:00:00,178.78,180.17,178.41,179.66,11012.0,173.7644,175.1154,173.4047,174.6197,11012.0
2022-07-29 10:05:00,179.71,179.94,178.64,179.32,18141.0,174.6683,174.8918,173.6283,174.2892,18141.0
2022-07-29 10:10:00,179.21,179.61,178.68,179.16,7577.0,174.1823,174.5711,173.6672,174.1337,7577.0
2022-07-29 10:15:00,179.14,179.16,178.21,179.16,7845.0,174.1143,174.1337,173.2103,174.1337,7845.0
2022-07-29 10:20:00,179.11,179.17,178.57,179.06,4746.0,174.0851,174.1434,173.5602,174.0365,4746.0
2022-07-29 10:25:00,179.15,180.0,179.07,179.09,8141.0,174.124,174.9501,174.0462,174.0657,8141.0
2022-07-29 10:30:00,179.16,179.74,178.9,178.96,7268.0,174.1337,174.6974,173.881,173.9393,7268.0
2022-07-29 10:35:00,178.88,179.13,178.43,178.71,4824.0,173.8616,174.1045,173.4242,173.6963,4824.0
2022-07-29 10:40:00,178.73,178.91,178.24,178.26,5736.0,173.7158,173.8907,173.2395,173.2589,5736.0
2022-07-29 10:45:00,178.28,179.1,178.15,178.36,15705.0,173.2784,174.0754,173.152,173.3561,15705.0
2022-07-29 10:50:00,178.36,178.45,178.09,178.25,4265.0,173.3561,173.4436,173.0937,173.2492,4265.0
2022-07-29 10:55:00,178.39,178.39,177.91,177.91,4370.0,173.3853,173.3853,172.9188,172.9188,4370.0
2022-07-29 11:00:00,177.84,177.85,177.58,177.58,2865.0,172.8507,172.8604,172.598,172.598,2865.0
2022-07-29 11:05:00,177.61,177.98,177.51,177.88,3221.0,172.6272,172.9868,172.53,172.8896,3221.0
2022-07-29 11:10:00,177.9,178.25,177.89,178.25,4905.0,172.909,173.2492,172.8993,173.2492,4905.0
2022-07-29 11:15:00,178.24,178.47,178.05,178.27,3662.0,173.2395,173.4631,173.0548,173.2687,3662.0
2022-07-29 11:20:00,178.28,178.51,177.82,177.82,17405.0,173.2784,173.5019,172.8313,172.8313,17405.0
2022-07-29 11:25:00,177.86,178.63,177.57,178.2,5919.0,172.8702,173.6186,172.5883,173.2006,5919.0
2022-07-29 11:30:00,178.19,178.34,177.91,177.91,3430.0,173.1909,173.3367,172.9188,172.9188,3430.0
2022-07-29 11:35:00,178.11,178.31,177.92,178.12,5498.0,173.1132,173.3075,172.9285,173.1229,5498.0
2022-07-29 11:40:00,178.25,178.43,177.96,178.26,5414.0,173.2492,173.4242,172.9674,173.2589,5414.0
2022-07-29 11:45:00,178.34,179.24,178.34,178.79,7456.0,173.3367,174.2115,173.3367,173.7741,7456.0
2022-07-29 11:50:00,178.93,179.1,178.63,178.82,7640.0,173.9101,174.0754,173.6186,173.8032,7640.0
2022-07-29 11:55:00,178.7,179.02,178.36,178.36,3770.0,173.6866,173.9976,173.3561,173.3561,3770.0
2022-07-29 12:00:00,178.41,178.72,178.31,178.72,2337.0,173.4047,173.706,173.3075,173.706,2337.0
2022-07-29 12:05:00,178.55,178.67,178.36,178.4,2654.0,173.5408,173.6574,173.3561,173.395,2654.0
2022-07-29 12:10:00,178.51,178.91,178.51,178.66,3461.0,173.5019,173.8907,173.5019,173.6477,3461.0
2022-07-29 12:15:00,178.73,179.11,178.72,179.0,2145.0,173.7158,174.0851,173.706,173.9782,2145.0
2022-07-29 12:20:00,179.13,179.2,179.01,179.01,2432.0,174.1045,174.1726,173.9879,173.9879,2432.0
2022-07-29 12:25:00,178.98,179.06,178.71,178.76,2253.0,173.9587,174.0365,173.6963,173.7449,2253.0
2022-07-29 12:30:00,178.83,178.93,178.72,178.88,2293.0,173.813,173.9101,173.706,173.8616,2293.0
2022-07-29 12:35:00,178.72,178.89,178.64,178.89,2218.0,173.706,173.8713,173.6283,173.8713,2218.0
2022-07-29 12:40:00,178.9,178.98,178.82,178.82,1901.0,173.881,173.9587,173.8032,173.8032,1901.0
2022-07-29 12:45:00,178.94,179.31,178.94,179.06,4547.0,173.9199,174.2795,173.9199,174.0365,4547.0
2022-07-29 12:50:00,179.11,179.18,178.96,179.18,1600.0,174.0851,174.1531,173.9393,174.1531,1600.0
2022-07-29 12:55:00,179.3,179.43,179.26,179.29,2054.0,174.2698,174.3961,174.2309,174.26,2054.0
2022-07-29 13:00:00,179.24,179.24,179.06,179.19,2903.0,174.2115,174.2115,174.0365,174.1629,2903.0
2022-07-29 13:05:00,179.18,179.19,179.06,179.12,1926.0,174.1531,174.1629,174.0365,174.0948,1926.0
2022-07-29 13:10:00,179.08,179.14,178.85,178.99,2836.0,174.0559,174.1143,173.8324,173.9685,2836.0
2022-07-29 13:15:00,178.94,178.94,178.7,178.7,4197.0,173.9199,173.9199,173.6866,173.6866,4197.0
2022-07-29 13:20:00,178.72,178.72,178.43,178.53,2539.0,173.706,173.706,173.4242,173.5214,2539.0
2022-07-29 13:25:00,178.56,178.78,178.56,178.59,2984.0,173.5505,173.7644,173.5505,173.5797,2984.0
2022-07-29 13:30:00,178.65,178.81,178.55,178.78,3217.0,173.638,173.7935,173.5408,173.7644,3217.0
2022-07-29 13:35:00,178.9,178.9,178.7,178.83,3316.0,173.881,173.881,173.6866,173.813,3316.0
2022-07-29 13:40:00,178.89,178.89,178.67,178.72,3736.0,173.8713,173.8713,173.6574,173.706,3736.0
2022-07-29 13:45:00,178.67,178.81,178.65,178.8,1949.0,173.6574,173.7935,173.638,173.7838,1949.0
2022-07-29 13:50:00,178.82,178.95,178.76,178.93,5328.0,173.8032,173.9296,173.7449,173.9101,5328.0
2022-07-29 13:55:00,178.96,179.07,178.84,179.07,5346.0,173.9393,174.0462,173.8227,174.0462,5346.0
2022-07-29 14:00:00,179.14,179.29,178.97,179.29,4489.0,174.1143,174.26,173.949,174.26,4489.0
2022-07-29 14:05:00,179.29,179.35,179.14,179.22,5329.0,174.26,174.3184,174.1143,174.192,5329.0
2022-07-29 14:10:00,179.21,179.44,179.2,179.32,3658.0,174.1823,174.4058,174.1726,174.2892,3658.0
2022-07-29 14:15:00,179.31,179.49,179.29,179.43,3675.0,174.2795,174.4544,174.26,174.3961,3675.0
2022-07-29 14:20:00,179.43,179.45,179.22,179.34,4048.0,174.3961,174.4156,174.192,174.3086,4048.0
2022-07-29 14:25:00,179.34,179.35,179.24,179.24,2419.0,174.3086,174.3184,174.2115,174.2115,2419.0
2022-07-29 14:30:00,179.22,179.22,179.03,179.18,3727.0,174.192,174.192,174.0073,174.1531,3727.0
2022-07-29 14:35:00,179.14,179.23,179.02,179.08,3760.0,174.1143,174.2017,173.9976,174.0559,3760.0
2022-07-29 14:40:00,179.06,179.14,178.84,178.87,2854.0,174.0365,174.1143,173.8227,173.8518,2854.0
2022-07-29 14:45:00,178.9,179.15,178.78,179.09,3749.0,173.881,174.124,173.7644,174.0657,3749.0
2022-07-29 14:50:00,179.07,179.22,178.99,178.99,4086.0,174.0462,174.192,173.9685,173.9685,4086.0
2022-07-29 14:55:00,178.99,179.2,178.99,179.16,6001.0,173.9685,174.1726,173.9685,174.1337,6001.0
2022-07-29 15:00:00,179.17,179.29,178.99,179.21,4130.0,174.1434,174.26,173.9685,174.1823,4130.0
2022-07-29 15:05:00,179.18,179.31,179.13,179.14,2996.0,174.1531,174.2795,174.1045,174.1143,2996.0
2022-07-29 15:10:00,179.16,179.33,179.07,179.33,3032.0,174.1337,174.2989,174.0462,174.2989,3032.0
2022-07-29 15:15:00,179.41,179.51,179.34,179.51,6208.0,174.3767,174.4739,174.3086,174.4739,6208.0
2022-07-29 15:20:00,179.58,179.69,179.51,179.69,3643.0,174.5419,174.6488,174.4739,174.6488,3643.0
2022-07-29 15:25:00,179.71,179.72,179.39,179.59,9265.0,174.6683,174.678,174.3572,174.5516,9265.0
2022-07-29 15:30:00,179.54,179.75,179.37,179.73,6154.0,174.503,174.7071,174.3378,174.6877,6154.0
2022-07-29 15:35:00,179.73,179.79,179.46,179.59,11054.0,174.6877,174.746,174.4253,174.5516,11054.0
2022-07-29 15:40:00,179.55,179.65,179.42,179.45,6313.0,174.5128,174.6099,174.3864,174.4156,6313.0
2022-07-29 15:45:00,179.45,179.48,179.26,179.33,9899.0,174.4156,174.4447,174.2309,174.2989,9899.0
2022-07-29 15:50:00,179.37,179.47,179.12,179.14,26771.0,174.3378,174.435,174.0948,174.1143,26771.0
2022-07-29 15:55:00,179.13,179.22,178.78,179.08,68089.0,174.1045,174.192,173.7644,174.0559,68089.0
2022-08-01 09:30:00,176.79,177.55,176.23,176.25,18889.0,171.8302,172.5689,171.2859,171.3053,18889.0
2022-08-01 09:35:00,176.55,176.99,176.48,176.65,11584.0,171.5969,172.0246,171.5289,171.6941,11584.0
2022-08-01 09:40:00,176.64,177.51,176.64,176.79,7841.0,171.6844,172.53,171.6844,171.8302,7841.0
2022-08-01 09:45:00,176.36,177.12,176.35,176.95,5358.0,171.4122,172.1509,171.4025,171.9857,5358.0
2022-08-01 09:50:00,176.92,177.62,176.92,177.57,1421.0,171.9565,172.6369,171.9565,172.5883,1421.0
2022-08-01 09:55:00,177.76,177.76,176.54,176.55,29139.0,172.773,172.773,171.5872,171.5969,29139.0
2022-08-01 10:00:00,176.41,176.88,176.3,176.88,4884.0,171.4608,171.9177,171.3539,171.9177,4884.0
2022-08-01 10:05:00,177.03,177.32,176.93,177.19,5230.0,172.0635,172.3453,171.9663,172.219,5230.0
2022-08-01 10:10:00,177.17,177.29,177.11,177.24,7443.0,172.1995,172.3162,172.1412,172.2676,7443.0
2022-08-01 10:15:00,177.24,177.36,176.93,177.01,18523.0,172.2676,172.3842,171.9663,172.044,18523.0
2022-08-01 10:20:00,177.0,177.04,176.65,177.03,14329.0,172.0343,172.0732,171.6941,172.0635,14329.0
2022-08-01 10:25:00,176.94,177.08,176.86,177.03,8506.0,171.976,172.112,171.8982,172.0635,8506.0
2022-08-01 10:30:00,177.12,177.12,176.58,176.94,6641.0,172.1509,172.1509,171.6261,171.976,6641.0
2022-08-01 10:35:00,176.92,177.27,176.87,177.0,3840.0,171.9565,172.2967,171.9079,172.0343,3840.0
2022-08-01 10:40:00,177.08,177.67,176.98,177.62,2444.0,172.112,172.6855,172.0149,172.6369,2444.0
2022-08-01 10:45:00,177.75,177.79,177.43,177.52,4943.0,172.7633,172.8021,172.4522,172.5397,4943.0
2022-08-01 10:50:00,177.56,177.91,177.49,177.54,3623.0,172.5786,172.9188,172.5105,172.5591,3623.0
2022-08-01 10:55:00,177.44,177.74,177.31,177.74,3511.0,172.462,172.7535,172.3356,172.7535,3511.0
2022-08-01 11:00:00,177.85,177.85,177.24,177.28,4477.0,172.8604,172.8604,172.2676,172.3064,4477.0
2022-08-01 11:05:00,177.22,177.32,177.16,177.23,5827.0,172.2481,172.3453,172.1898,172.2578,5827.0
2022-08-01 11:10:00,177.28,177.47,177.22,177.37,3186.0,172.3064,172.4911,172.2481,172.3939,3186.0
2022-08-01 11:15:00,177.45,177.46,176.77,176.87,2244.0,172.4717,172.4814,171.8107,171.9079,2244.0
2022-08-01 11:20:00,176.77,177.28,176.77,177.13,4220.0,171.8107,172.3064,171.8107,172.1606,4220.0
2022-08-01 11:25:00,177.13,177.62,177.13,177.49,2803.0,172.1606,172.6369,172.1606,172.5105,2803.0
2022-08-01 11:30:00,177.33,177.33,177.1,177.14,2407.0,172.355,172.355,172.1315,172.1704,2407.0
2022-08-01 11:35:00,177.14,177.15,176.93,176.94,1098.0,172.1704,172.1801,171.9663,171.976,1098.0
2022-08-01 11:40:00,176.81,176.97,176.76,176.86,4223.0,171.8496,172.0051,171.801,171.8982,4223.0
2022-08-01 11:45:00,176.89,177.15,176.84,177.15,3300.0,171.9274,172.1801,171.8788,172.1801,3300.0
2022-08-01 11:50:00,177.17,177.19,176.85,176.86,2401.0,172.1995,172.219,171.8885,171.8982,2401.0
2022-08-01 11:55:00,176.82,176.82,176.54,176.54,4202.0,171.8593,171.8593,171.5872,171.5872,4202.0
2022-08-01 12:00:00,176.56,176.56,175.99,176.03,6262.0,171.6066,171.6066,171.0526,171.0915,6262.0
2022-08-01 12:05:00,176.05,176.09,175.62,175.62,4345.0,171.1109,171.1498,170.693,170.693,4345.0
2022-08-01 12:10:00,175.67,175.78,175.33,175.33,4901.0,170.7416,170.8485,170.4111,170.4111,4901.0
2022-08-01 12:15:00,175.34,175.46,175.3,175.31,3410.0,170.4209,170.5375,170.382,170.3917,3410.0
2022-08-01 12:20:00,175.31,175.55,175.3,175.39,4702.0,170.3917,170.625,170.382,170.4695,4702.0
2022-08-01 12:25:00,175.38,175.43,175.12,175.25,5763.0,170.4597,170.5083,170.207,170.3334,5763.0
2022-08-01 12:30:00,175.23,175.38,175.18,175.36,3977.0,170.314,170.4597,170.2654,170.4403,3977.0
2022-08-01 12:35:00,175.39,175.66,175.19,175.6,5917.0,170.4695,170.7319,170.2751,170.6736,5917.0
2022-08-01 12:40:00,175.61,175.7,175.48,175.5,6006.0,170.6833,170.7708,170.5569,170.5764,6006.0
2022-08-01 12:45:00,175.57,175.61,175.29,175.37,5137.0,170.6444,170.6833,170.3723,170.45,5137.0
2022-08-01 12:50:00,175.19,175.3,175.15,175.2,1844.0,170.2751,170.382,170.2362,170.2848,1844.0
2022-08-01 12:55:00,175.06,175.26,175.03,175.26,2202.0,170.1487,170.3431,170.1196,170.3431,2202.0
2022-08-01 13:00:00,175.23,175.23,174.75,174.75,2502.0,170.314,170.314,169.8474,169.8474,2502.0
2022-08-01 13:05:00,174.77,175.02,174.76,175.01,3342.0,169.8669,170.1098,169.8571,170.1001,3342.0
2022-08-01 13:10:00,174.92,175.03,174.84,175.03,1741.0,170.0126,170.1196,169.9349,170.1196,1741.0
2022-08-01 13:15:00,175.06,175.06,174.65,174.66,4361.0,170.1487,170.1487,169.7502,169.7599,4361.0
2022-08-01 13:20:00,174.55,174.7,174.42,174.44,5318.0,169.653,169.7988,169.5267,169.5461,5318.0
2022-08-01 13:25:00,174.44,174.5,174.25,174.28,1776.0,169.5461,169.6044,169.3614,169.3906,1776.0
2022-08-01 13:30:00,174.18,174.25,174.03,174.08,3530.0,169.2934,169.3614,169.1476,169.1962,3530.0
2022-08-01 13:35:00,174.04,174.19,173.99,174.15,2501.0,169.1573,169.3031,169.1087,169.2643,2501.0
2022-08-01 13:40:00,174.19,174.22,173.56,173.62,5620.0,169.3031,169.3323,168.6908,168.7491,5620.0
2022-08-01 13:45:00,173.65,173.65,173.39,173.48,3429.0,168.7783,168.7783,168.5256,168.613,3429.0
2022-08-01 13:50:00,173.59,173.65,173.39,173.55,3373.0,168.72,168.7783,168.5256,168.6811,3373.0
2022-08-01 13:55:00,173.53,173.64,173.49,173.64,3200.0,168.6616,168.7686,168.6228,168.7686,3200.0
2022-08-01 14:00:00,173.63,173.63,173.16,173.45,4171.0,168.7588,168.7588,168.302,168.5839,4171.0
2022-08-01 14:05:00,173.37,173.45,173.16,173.25,3814.0,168.5061,168.5839,168.302,168.3895,3814.0
2022-08-01 14:10:00,173.34,173.46,173.21,173.45,2727.0,168.477,168.5936,168.3506,168.5839,2727.0
2022-08-01 14:15:00,173.59,173.59,173.08,173.17,4645.0,168.72,168.72,168.2243,168.3117,4645.0
2022-08-01 14:20:00,173.12,173.37,173.01,173.37,9799.0,168.2631,168.5061,168.1562,168.5061,9799.0
2022-08-01 14:25:00,173.33,173.33,173.05,173.08,3380.0,168.4673,168.4673,168.1951,168.2243,3380.0
2022-08-01 14:30:00,173.07,173.24,173.01,173.15,3596.0,168.2145,168.3798,168.1562,168.2923,3596.0
2022-08-01 14:35:00,173.17,173.31,173.1,173.1,5114.0,168.3117,168.4478,168.2437,168.2437,5114.0
2022-08-01 14:40:00,173.09,173.13,172.9,173.0,5927.0,168.234,168.2729,168.0493,168.1465,5927.0
2022-08-01 14:45:00,172.93,173.0,172.63,172.93,8095.0,168.0785,168.1465,167.7869,168.0785,8095.0
2022-08-01 14:50:00,172.88,173.14,172.73,172.95,6282.0,168.0299,168.2826,167.8841,168.0979,6282.0
2022-08-01 14:55:00,172.94,173.54,172.94,173.37,3054.0,168.0882,168.6714,168.0882,168.5061,3054.0
2022-08-01 15:00:00,173.29,173.42,173.17,173.2,2891.0,168.4284,168.5547,168.3117,168.3409,2891.0
2022-08-01 15:05:00,173.25,173.43,173.18,173.3,4124.0,168.3895,168.5645,168.3215,168.4381,4124.0
2022-08-01 15:10:00,173.31,173.42,173.22,173.42,3446.0,168.4478,168.5547,168.3603,168.5547,3446.0
2022-08-01 15:15:00,173.5,173.6,173.4,173.59,4692.0,168.6325,168.7297,168.5353,168.72,4692.0
2022-08-01 15:20:00,173.56,173.63,173.44,173.59,4795.0,168.6908,168.7588,168.5742,168.72,4795.0
2022-08-01 15:25:00,173.56,173.77,173.51,173.69,9399.0,168.6908,168.8949,168.6422,168.8172,9399.0
2022-08-01 15:30:00,173.67,173.83,173.64,173.75,7471.0,168.7977,168.9532,168.7686,168.8755,7471.0
2022-08-01 15:35:00,173.73,173.8,173.67,173.76,4673.0,168.856,168.9241,168.7977,168.8852,4673.0
2022-08-01 15:40:00,173.71,173.87,173.53,173.53,7173.0,168.8366,168.9921,168.6616,168.6616,7173.0
2022-08-01 15:45:00,173.47,173.58,173.29,173.4,11575.0,168.6033,168.7102,168.4284,168.5353,11575.0
2022-08-01 15:50:00,173.43,173.53,172.77,172.8,17234.0,168.5645,168.6616,167.923,167.9521,17234.0
2022-08-01 15:55:00,172.75,172.75,172.31,172.59,77720.0,167.9035,167.9035,167.4759,167.748,77720.0
2022-08-02 09:30:00,172.07,172.44,172.07,172.21,18719.0,167.2426,167.6022,167.2426,167.3787,18719.0
2022-08-02 09:35:00,172.48,172.66,171.75,172.52,2712.0,167.6411,167.8161,166.9316,167.68,2712.0
2022-08-02 09:40:00,172.43,172.61,172.23,172.56,1909.0,167.5925,167.7675,167.3981,167.7189,1909.0
2022-08-02 09:45:00,172.58,172.74,172.44,172.47,2600.0,167.7383,167.8938,167.6022,167.6314,2600.0
2022-08-02 09:50:00,172.58,172.65,172.35,172.47,3588.0,167.7383,167.8063,167.5147,167.6314,3588.0
2022-08-02 09:55:00,172.29,172.44,172.26,172.41,2488.0,167.4564,167.6022,167.4273,167.5731,2488.0
2022-08-02 10:00:00,172.41,172.55,172.31,172.51,10902.0,167.5731,167.7091,167.4759,167.6703,10902.0
2022-08-02 10:05:00,172.57,172.64,172.28,172.28,1988.0,167.7286,167.7966,167.4467,167.4467,1988.0
2022-08-02 10:10:00,172.27,172.45,172.06,172.33,4688.0,167.437,167.6119,167.2329,167.4953,4688.0
2022-08-02 10:15:00,172.68,172.68,172.2,172.48,13873.0,167.8355,167.8355,167.369,167.6411,13873.0
2022-08-02 10:20:00,172.61,172.73,172.5,172.55,1738.0,167.7675,167.8841,167.6605,167.7091,1738.0
2022-08-02 10:25:00,172.52,172.85,172.43,172.75,3063.0,167.68,168.0007,167.5925,167.9035,3063.0
2022-08-02 10:30:00,172.86,173.33,172.83,173.3,27456.0,168.0104,168.4673,167.9813,168.4381,27456.0
2022-08-02 10:35:00,173.45,173.45,173.14,173.4,1320.0,168.5839,168.5839,168.2826,168.5353,1320.0
2022-08-02 10:40:00,173.36,174.01,173.28,174.01,5023.0,168.4964,169.1282,168.4187,169.1282,5023.0
2022-08-02 10:45:00,173.95,173.98,173.42,173.42,1706.0,169.0699,169.099,168.5547,168.5547,1706.0
2022-08-02 10:50:00,173.42,173.74,173.42,173.63,3874.0,168.5547,168.8658,168.5547,168.7588,3874.0
2022-08-02 10:55:00,173.52,173.63,173.41,173.41,2200.0,168.6519,168.7588,168.545,168.545,2200.0
2022-08-02 11:00:00,173.38,173.52,173.32,173.49,5287.0,168.5159,168.6519,168.4575,168.6228,5287.0
2022-08-02 11:05:00,173.47,173.49,173.27,173.48,10554.0,168.6033,168.6228,168.4089,168.613,10554.0
2022-08-02 11:10:00,173.45,173.61,173.45,173.61,2246.0,168.5839,168.7394,168.5839,168.7394,2246.0
2022-08-02 11:15:00,173.64,173.64,173.3,173.41,2936.0,168.7686,168.7686,168.4381,168.545,2936.0
2022-08-02 11:20:00,173.43,173.51,173.37,173.51,10815.0,168.5645,168.6422,168.5061,168.6422,10815.0
2022-08-02 11:25:00,173.49,173.81,173.48,173.81,2664.0,168.6228,168.9338,168.613,168.9338,2664.0
2022-08-02 11:30:00,173.83,173.86,173.69,173.72,8785.0,168.9532,168.9824,168.8172,168.8463,8785.0
2022-08-02 11:35:00,173.75,173.75,173.42,173.42,4836.0,168.8755,168.8755,168.5547,168.5547,4836.0
2022-08-02 11:40:00,173.48,173.63,173.41,173.61,7108.0,168.613,168.7588,168.545,168.7394,7108.0
2022-08-02 11:45:00,173.6,173.7,173.6,173.69,2159.0,168.7297,168.8269,168.7297,168.8172,2159.0
2022-08-02 11:50:00,173.79,174.06,173.79,174.06,1005.0,168.9144,169.1768,168.9144,169.1768,1005.0
2022-08-02 11:55:00,174.07,174.11,173.92,173.98,1200.0,169.1865,169.2254,169.0407,169.099,1200.0
2022-08-02 12:00:00,173.91,174.14,173.91,174.11,1501.0,169.031,169.2545,169.031,169.2254,1501.0
2022-08-02 12:05:00,174.12,174.19,174.12,174.16,900.0,169.2351,169.3031,169.2351,169.274,900.0
2022-08-02 12:10:00,174.06,174.13,174.02,174.13,1326.0,169.1768,169.2448,169.1379,169.2448,1326.0
2022-08-02 12:15:00,174.17,174.22,173.97,173.99,2603.0,169.2837,169.3323,169.0893,169.1087,2603.0
2022-08-02 12:20:00,173.96,174.06,173.91,174.06,2114.0,169.0796,169.1768,169.031,169.1768,2114.0
2022-08-02 12:25:00,174.08,174.47,174.02,174.47,3069.0,169.1962,169.5753,169.1379,169.5753,3069.0
2022-08-02 12:30:00,174.41,174.41,174.3,174.3,900.0,169.517,169.517,169.41,169.41,900.0
2022-08-02 12:35:00,174.42,174.43,174.2,174.27,1677.0,169.5267,169.5364,169.3128,169.3809,1677.0
2022-08-02 12:40:00,174.37,174.41,174.25,174.41,1064.0,169.4781,169.517,169.3614,169.517,1064.0
2022-08-02 12:45:00,174.39,174.5,174.39,174.5,1061.0,169.4975,169.6044,169.4975,169.6044,1061.0
2022-08-02 12:50:00,174.54,174.62,174.42,174.62,1077.0,169.6433,169.7211,169.5267,169.7211,1077.0
2022-08-02 12:55:00,174.55,174.63,174.49,174.55,2169.0,169.653,169.7308,169.5947,169.653,2169.0
2022-08-02 13:00:00,174.47,174.51,174.36,174.51,2102.0,169.5753,169.6142,169.4684,169.6142,2102.0
2022-08-02 13:05:00,174.5,174.52,174.4,174.49,1020.0,169.6044,169.6239,169.5072,169.5947,1020.0
2022-08-02 13:10:00,174.55,174.6,174.42,174.47,2124.0,169.653,169.7016,169.5267,169.5753,2124.0
2022-08-02 13:15:00,174.44,174.53,174.43,174.53,1036.0,169.5461,169.6336,169.5364,169.6336,1036.0
2022-08-02 13:20:00,174.45,174.45,174.25,174.27,1780.0,169.5558,169.5558,169.3614,169.3809,1780.0
2022-08-02 13:25:00,174.22,174.22,173.92,174.04,2292.0,169.3323,169.3323,169.0407,169.1573,2292.0
2022-08-02 13:30:00,173.92,174.23,173.81,174.15,5482.0,169.0407,169.342,168.9338,169.2643,5482.0
2022-08-02 13:35:00,174.02,174.08,173.85,174.0,3479.0,169.1379,169.1962,168.9727,169.1185,3479.0
2022-08-02 13:40:00,173.99,174.13,173.93,174.1,1200.0,169.1087,169.2448,169.0504,169.2157,1200.0
2022-08-02 13:45:00,174.16,174.24,173.87,173.87,2925.0,169.274,169.3517,168.9921,168.9921,2925.0
2022-08-02 13:50:00,173.9,174.09,173.81,173.99,2017.0,169.0213,169.2059,168.9338,169.1087,2017.0
2022-08-02 13:55:00,174.0,174.35,173.99,174.35,5866.0,169.1185,169.4586,169.1087,169.4586,5866.0
2022-08-02 14:00:00,174.32,174.52,174.3,174.37,7475.0,169.4295,169.6239,169.41,169.4781,7475.0
2022-08-02 14:05:00,174.4,174.72,174.3,174.72,4429.0,169.5072,169.8183,169.41,169.8183,4429.0
2022-08-02 14:10:00,174.76,174.86,174.6,174.63,4002.0,169.8571,169.9543,169.7016,169.7308,4002.0
2022-08-02 14:15:00,174.56,174.59,174.33,174.37,3994.0,169.6627,169.6919,169.4392,169.4781,3994.0
2022-08-02 14:20:00,174.32,174.48,174.31,174.37,1860.0,169.4295,169.585,169.4198,169.4781,1860.0
2022-08-02 14:25:00,174.39,174.47,174.29,174.29,2327.0,169.4975,169.5753,169.4003,169.4003,2327.0
2022-08-02 14:30:00,174.33,174.52,174.32,174.41,5410.0,169.4392,169.6239,169.4295,169.517,5410.0
2022-08-02 14:35:00,174.31,174.31,174.18,174.26,3050.0,169.4198,169.4198,169.2934,169.3712,3050.0
2022-08-02 14:40:00,174.33,174.33,174.19,174.21,2411.0,169.4392,169.4392,169.3031,169.3226,2411.0
2022-08-02 14:45:00,174.22,174.22,173.95,174.14,5265.0,169.3323,169.3323,169.0699,169.2545,5265.0
2022-08-02 14:50:00,174.13,174.17,173.92,173.93,2947.0,169.2448,169.2837,169.0407,169.0504,2947.0
2022-08-02 14:55:00,173.93,174.05,173.85,173.89,2410.0,169.0504,169.1671,168.9727,169.0115,2410.0
2022-08-02 15:00:00,174.01,174.01,173.48,173.53,6431.0,169.1282,169.1282,168.613,168.6616,6431.0
2022-08-02 15:05:00,173.54,173.59,173.29,173.29,4369.0,168.6714,168.72,168.4284,168.4284,4369.0
2022-08-02 15:10:00,173.28,173.3,173.11,173.13,4276.0,168.4187,168.4381,168.2534,168.2729,4276.0
2022-08-02 15:15:00,173.15,173.21,172.88,173.0,5957.0,168.2923,168.3506,168.0299,168.1465,5957.0
2022-08-02 15:20:00,172.89,173.09,172.84,172.87,3179.0,168.0396,168.234,167.991,168.0202,3179.0
2022-08-02 15:25:00,172.85,173.1,172.83,173.1,5895.0,168.0007,168.2437,167.9813,168.2437,5895.0
2022-08-02 15:30:00,173.05,173.09,172.84,173.08,6636.0,168.1951,168.234,167.991,168.2243,6636.0
2022-08-02 15:35:00,173.1,173.27,172.99,172.99,8401.0,168.2437,168.4089,168.1368,168.1368,8401.0
2022-08-02 15:40:00,173.03,173.04,172.78,172.89,10472.0,168.1757,168.1854,167.9327,168.0396,10472.0
2022-08-02 15:45:00,172.93,172.93,172.56,172.64,25087.0,168.0785,168.0785,167.7189,167.7966,25087.0
2022-08-02 15:50:00,172.65,172.76,172.41,172.46,35081.0,167.8063,167.9132,167.5731,167.6217,35081.0
2022-08-02 15:55:00,172.47,172.48,172.15,172.34,66634.0,167.6314,167.6411,167.3204,167.505,66634.0
2022-08-03 09:30:00,173.05,173.55,173.05,173.55,8066.0,168.1951,168.6811,168.1951,168.6811,8066.0
2022-08-03 09:35:00,173.28,173.96,173.06,173.96,2401.0,168.4187,169.0796,168.2048,169.0796,2401.0
2022-08-03 09:40:00,173.95,173.95,173.23,173.23,3288.0,169.0699,169.0699,168.3701,168.3701,3288.0
2022-08-03 09:45:00,173.43,173.93,173.29,173.83,2327.0,168.5645,169.0504,168.4284,168.9532,2327.0
2022-08-03 09:50:00,173.87,173.96,173.61,173.9,1900.0,168.9921,169.0796,168.7394,169.0213,1900.0
2022-08-03 09:55:00,173.92,174.15,173.8,174.12,2106.0,169.0407,169.2643,168.9241,169.2351,2106.0
2022-08-03 10:00:00,173.82,174.38,173.31,174.38,6126.0,168.9435,169.4878,168.4478,169.4878,6126.0
2022-08-03 10:05:00,174.38,174.65,174.18,174.65,2997.0,169.4878,169.7502,169.2934,169.7502,2997.0
2022-08-03 10:10:00,174.36,174.85,174.36,174.85,4376.0,169.4684,169.9446,169.4684,169.9446,4376.0
2022-08-03 10:15:00,174.9,174.9,174.57,174.68,8990.0,169.9932,169.9932,169.6725,169.7794,8990.0
2022-08-03 10:20:00,174.8,174.93,174.68,174.78,4523.0,169.896,170.0224,169.7794,169.8766,4523.0
2022-08-03 10:25:00,174.78,175.34,174.72,175.26,14927.0,169.8766,170.4209,169.8183,170.3431,14927.0
2022-08-03 10:30:00,175.34,175.68,175.19,175.56,7905.0,170.4209,170.7513,170.2751,170.6347,7905.0
2022-08-03 10:35:00,175.55,175.59,175.27,175.41,16768.0,170.625,170.6639,170.3528,170.4889,16768.0
2022-08-03 10:40:00,175.4,175.48,175.21,175.48,6894.0,170.4792,170.5569,170.2945,170.5569,6894.0
2022-08-03 10:45:00,175.48,175.68,175.42,175.68,1700.0,170.5569,170.7513,170.4986,170.7513,1700.0
2022-08-03 10:50:00,175.59,175.67,175.49,175.49,5651.0,170.6639,170.7416,170.5667,170.5667,5651.0
2022-08-03 10:55:00,175.63,175.83,175.6,175.69,2490.0,170.7027,170.8971,170.6736,170.761,2490.0
2022-08-03 11:00:00,175.85,175.92,175.71,175.9,5226.0,170.9166,170.9846,170.7805,170.9652,5226.0
2022-08-03 11:05:00,175.93,176.09,175.92,176.09,5947.0,170.9943,171.1498,170.9846,171.1498,5947.0
2022-08-03 11:10:00,176.25,176.33,176.06,176.12,7161.0,171.3053,171.3831,171.1207,171.179,7161.0
2022-08-03 11:15:00,176.19,176.48,176.18,176.31,8168.0,171.247,171.5289,171.2373,171.3637,8168.0
2022-08-03 11:20:00,176.28,176.3,176.1,176.21,1664.0,171.3345,171.3539,171.1595,171.2665,1664.0
2022-08-03 11:25:00,176.18,176.42,176.17,176.39,2269.0,171.2373,171.4706,171.2276,171.4414,2269.0
2022-08-03 11:30:00,176.34,176.41,176.18,176.22,4053.0,171.3928,171.4608,171.2373,171.2762,4053.0
2022-08-03 11:35:00,176.27,176.77,176.27,176.77,4038.0,171.3248,171.8107,171.3248,171.8107,4038.0
2022-08-03 11:40:00,176.77,177.08,176.7,177.08,8628.0,171.8107,172.112,171.7427,172.112,8628.0
2022-08-03 11:45:00,177.05,177.13,176.91,176.99,12915.0,172.0829,172.1606,171.9468,172.0246,12915.0
2022-08-03 11:50:00,177.04,177.18,176.94,177.08,3601.0,172.0732,172.2092,171.976,172.112,3601.0
2022-08-03 11:55:00,177.01,177.12,176.97,177.03,2614.0,172.044,172.1509,172.0051,172.0635,2614.0
2022-08-03 12:00:00,177.0,177.13,176.93,177.08,5085.0,172.0343,172.1606,171.9663,172.112,5085.0
2022-08-03 12:05:00,177.05,177.19,177.05,177.13,3343.0,172.0829,172.219,172.0829,172.1606,3343.0
2022-08-03 12:10:00,177.14,177.14,176.69,176.69,9797.0,172.1704,172.1704,171.733,171.733,9797.0
2022-08-03 12:15:00,176.69,176.69,176.37,176.51,2508.0,171.733,171.733,171.422,171.558,2508.0
2022-08-03 12:20:00,176.53,176.65,176.39,176.44,2910.0,171.5775,171.6941,171.4414,171.49,2910.0
2022-08-03 12:25:00,176.39,176.58,176.32,176.42,3236.0,171.4414,171.6261,171.3734,171.4706,3236.0
2022-08-03 12:30:00,176.51,176.72,176.51,176.7,2645.0,171.558,171.7621,171.558,171.7427,2645.0
2022-08-03 12:35:00,176.81,177.2,176.79,177.2,2504.0,171.8496,172.2287,171.8302,172.2287,2504.0
2022-08-03 12:40:00,177.12,177.24,177.03,177.03,3920.0,172.1509,172.2676,172.0635,172.0635,3920.0
2022-08-03 12:45:00,177.06,177.25,177.06,177.25,2054.0,172.0926,172.2773,172.0926,172.2773,2054.0
2022-08-03 12:50:00,177.31,177.4,177.23,177.33,2144.0,172.3356,172.4231,172.2578,172.355,2144.0
2022-08-03 12:55:00,177.34,177.36,177.17,177.36,1599.0,172.3648,172.3842,172.1995,172.3842,1599.0
2022-08-03 13:00:00,177.3,177.33,177.26,177.32,2002.0,172.3259,172.355,172.287,172.3453,2002.0
2022-08-03 13:05:00,177.4,177.4,177.18,177.23,2146.0,172.4231,172.4231,172.2092,172.2578,2146.0
2022-08-03 13:10:00,177.19,177.19,177.03,177.16,2202.0,172.219,172.219,172.0635,172.1898,2202.0
2022-08-03 13:15:00,177.22,177.4,177.17,177.32,2454.0,172.2481,172.4231,172.1995,172.3453,2454.0
2022-08-03 13:20:00,177.32,177.43,177.26,177.37,4181.0,172.3453,172.4522,172.287,172.3939,4181.0
2022-08-03 13:25:00,177.35,177.44,177.32,177.33,2594.0,172.3745,172.462,172.3453,172.355,2594.0
2022-08-03 13:30:00,177.34,177.46,177.34,177.4,2427.0,172.3648,172.4814,172.3648,172.4231,2427.0
2022-08-03 13:35:00,177.36,177.36,177.0,177.06,2583.0,172.3842,172.3842,172.0343,172.0926,2583.0
2022-08-03 13:40:00,177.0,177.28,176.99,177.28,2760.0,172.0343,172.3064,172.0246,172.3064,2760.0
2022-08-03 13:45:00,177.2,177.22,176.99,177.01,3282.0,172.2287,172.2481,172.0246,172.044,3282.0
2022-08-03 13:50:00,177.1,177.12,176.97,177.0,2532.0,172.1315,172.1509,172.0051,172.0343,2532.0
2022-08-03 13:55:00,176.92,177.28,176.92,177.17,2290.0,171.9565,172.3064,171.9565,172.1995,2290.0
2022-08-03 14:00:00,177.17,177.44,177.05,177.26,3549.0,172.1995,172.462,172.0829,172.287,3549.0
2022-08-03 14:05:00,177.17,177.27,177.13,177.13,2404.0,172.1995,172.2967,172.1606,172.1606,2404.0
2022-08-03 14:10:00,177.16,177.2,176.99,176.99,2394.0,172.1898,172.2287,172.0246,172.0246,2394.0
2022-08-03 14:15:00,177.06,177.34,176.97,177.34,1659.0,172.0926,172.3648,172.0051,172.3648,1659.0
2022-08-03 14:20:00,177.33,177.61,177.3,177.56,3086.0,172.355,172.6272,172.3259,172.5786,3086.0
2022-08-03 14:25:00,177.5,177.54,177.37,177.54,1946.0,172.5203,172.5591,172.3939,172.5591,1946.0
2022-08-03 14:30:00,177.5,177.56,177.34,177.34,3554.0,172.5203,172.5786,172.3648,172.3648,3554.0
2022-08-03 14:35:00,177.29,177.38,177.24,177.24,2753.0,172.3162,172.4036,172.2676,172.2676,2753.0
2022-08-03 14:40:00,177.21,177.27,177.07,177.27,1549.0,172.2384,172.2967,172.1023,172.2967,1549.0
2022-08-03 14:45:00,177.29,177.29,177.08,177.27,2377.0,172.3162,172.3162,172.112,172.2967,2377.0
2022-08-03 14:50:00,177.31,177.42,177.25,177.36,1733.0,172.3356,172.4425,172.2773,172.3842,1733.0
2022-08-03 14:55:00,177.33,177.34,177.14,177.16,3566.0,172.355,172.3648,172.1704,172.1898,3566.0
2022-08-03 15:00:00,177.23,177.55,177.23,177.55,7254.0,172.2578,172.5689,172.2578,172.5689,7254.0
2022-08-03 15:05:00,177.53,177.56,177.39,177.39,2743.0,172.5494,172.5786,172.4134,172.4134,2743.0
2022-08-03 15:10:00,177.41,177.41,177.14,177.36,2373.0,172.4328,172.4328,172.1704,172.3842,2373.0
2022-08-03 15:15:00,177.32,177.39,177.23,177.39,2785.0,172.3453,172.4134,172.2578,172.4134,2785.0
2022-08-03 15:20:00,177.36,177.39,177.28,177.31,3009.0,172.3842,172.4134,172.3064,172.3356,3009.0
2022-08-03 15:25:00,177.3,177.54,177.25,177.54,3862.0,172.3259,172.5591,172.2773,172.5591,3862.0
2022-08-03 15:30:00,177.56,177.61,177.39,177.47,3458.0,172.5786,172.6272,172.4134,172.4911,3458.0
2022-08-03 15:35:00,177.46,177.55,177.41,177.55,6437.0,172.4814,172.5689,172.4328,172.5689,6437.0
2022-08-03 15:40:00,177.59,177.89,177.54,177.88,7923.0,172.6077,172.8993,172.5591,172.8896,7923.0
2022-08-03 15:45:00,177.86,177.91,177.62,177.69,13250.0,172.8702,172.9188,172.6369,172.7049,13250.0
2022-08-03 15:50:00,177.73,177.83,177.51,177.51,22841.0,172.7438,172.841,172.53,172.53,22841.0
2022-08-03 15:55:00,177.53,177.54,177.1,177.15,49171.0,172.5494,172.5591,172.1315,172.1801,49171.0
2022-08-04 09:30:00,177.0,177.02,176.67,177.02,12068.0,172.0343,172.0537,171.7136,172.0537,12068.0
2022-08-04 09:35:00,176.78,176.78,176.53,176.56,2037.0,171.8205,171.8205,171.5775,171.6066,2037.0
2022-08-04 09:40:00,176.56,177.24,176.55,177.24,2993.0,171.6066,172.2676,171.5969,172.2676,2993.0
2022-08-04 09:45:00,177.02,177.24,176.96,177.0,2992.0,172.0537,172.2676,171.9954,172.0343,2992.0
2022-08-04 09:50:00,177.09,177.11,176.74,176.86,2619.0,172.1218,172.1412,171.7816,171.8982,2619.0
2022-08-04 09:55:00,176.9,177.25,176.76,176.96,3326.0,171.9371,172.2773,171.801,171.9954,3326.0
2022-08-04 10:00:00,177.12,177.2,176.84,176.93,4498.0,172.1509,172.2287,171.8788,171.9663,4498.0
2022-08-04 10:05:00,177.02,177.29,177.02,177.26,3000.0,172.0537,172.3162,172.0537,172.287,3000.0
2022-08-04 10:10:00,177.34,177.45,177.22,177.45,2234.0,172.3648,172.4717,172.2481,172.4717,2234.0
2022-08-04 10:15:00,177.38,177.38,176.78,176.78,2702.0,172.4036,172.4036,171.8205,171.8205,2702.0
2022-08-04 10:20:00,176.77,176.88,176.57,176.72,4063.0,171.8107,171.9177,171.6164,171.7621,4063.0
2022-08-04 10:25:00,176.71,176.76,176.3,176.3,1129.0,171.7524,171.801,171.3539,171.3539,1129.0
2022-08-04 10:30:00,176.44,176.7,176.35,176.36,2658.0,171.49,171.7427,171.4025,171.4122,2658.0
2022-08-04 10:35:00,176.26,176.37,176.21,176.37,1465.0,171.3151,171.422,171.2665,171.422,1465.0
2022-08-04 10:40:00,176.44,176.68,176.42,176.67,1409.0,171.49,171.7233,171.4706,171.7136,1409.0
2022-08-04 10:45:00,176.63,177.31,176.62,177.17,2968.0,171.6747,172.3356,171.665,172.1995,2968.0
2022-08-04 10:50:00,177.36,177.36,177.02,177.19,1270.0,172.3842,172.3842,172.0537,172.219,1270.0
2022-08-04 10:55:00,177.31,177.36,177.12,177.12,1500.0,172.3356,172.3842,172.1509,172.1509,1500.0
2022-08-04 11:00:00,177.17,177.27,176.93,176.93,1400.0,172.1995,172.2967,171.9663,171.9663,1400.0
2022-08-04 11:05:00,177.02,177.35,177.02,177.1,2705.0,172.0537,172.3745,172.0537,172.1315,2705.0
2022-08-04 11:10:00,177.09,177.12,176.99,176.99,1094.0,172.1218,172.1509,172.0246,172.0246,1094.0
2022-08-04 11:15:00,176.94,177.01,176.82,176.92,2300.0,171.976,172.044,171.8593,171.9565,2300.0
2022-08-04 11:20:00,177.06,177.07,176.82,176.82,1510.0,172.0926,172.1023,171.8593,171.8593,1510.0
2022-08-04 11:25:00,176.76,176.76,176.51,176.58,825.0,171.801,171.801,171.558,171.6261,825.0
2022-08-04 11:30:00,176.56,176.68,176.43,176.68,3814.0,171.6066,171.7233,171.4803,171.7233,3814.0
2022-08-04 11:35:00,176.71,176.74,176.36,176.38,1511.0,171.7524,171.7816,171.4122,171.4317,1511.0
2022-08-04 11:40:00,176.19,176.53,176.18,176.53,7332.0,171.247,171.5775,171.2373,171.5775,7332.0
2022-08-04 11:45:00,176.74,176.89,176.62,176.8,1600.0,171.7816,171.9274,171.665,171.8399,1600.0
2022-08-04 11:50:00,176.95,177.06,176.93,177.05,1384.0,171.9857,172.0926,171.9663,172.0829,1384.0
2022-08-04 11:55:00,177.11,177.14,177.0,177.03,1713.0,172.1412,172.1704,172.0343,172.0635,1713.0
2022-08-04 12:00:00,177.01,177.14,176.88,177.0,1386.0,172.044,172.1704,171.9177,172.0343,1386.0
2022-08-04 12:05:00,177.06,177.06,177.02,177.02,581.0,172.0926,172.0926,172.0537,172.0537,581.0
2022-08-04 12:10:00,177.11,177.11,176.9,176.92,1760.0,172.1412,172.1412,171.9371,171.9565,1760.0
2022-08-04 12:15:00,176.83,177.13,176.76,177.13,1794.0,171.8691,172.1606,171.801,172.1606,1794.0
2022-08-04 12:20:00,177.11,177.21,177.11,177.21,1112.0,172.1412,172.2384,172.1412,172.2384,1112.0
2022-08-04 12:25:00,177.21,177.22,177.17,177.17,1024.0,172.2384,172.2481,172.1995,172.1995,1024.0
2022-08-04 12:30:00,177.04,177.22,177.0,177.21,2405.0,172.0732,172.2481,172.0343,172.2384,2405.0
2022-08-04 12:35:00,177.14,177.14,176.96,176.96,1103.0,172.1704,172.1704,171.9954,171.9954,1103.0
2022-08-04 12:40:00,177.0,177.05,176.79,176.8,1600.0,172.0343,172.0829,171.8302,171.8399,1600.0
2022-08-04 12:45:00,176.84,176.89,176.76,176.84,2022.0,171.8788,171.9274,171.801,171.8788,2022.0
2022-08-04 12:50:00,176.81,176.88,176.81,176.83,1700.0,171.8496,171.9177,171.8496,171.8691,1700.0
2022-08-04 12:55:00,176.89,176.97,176.79,176.93,4309.0,171.9274,172.0051,171.8302,171.9663,4309.0
2022-08-04 13:00:00,176.89,176.94,176.67,176.68,1916.0,171.9274,171.976,171.7136,171.7233,1916.0
2022-08-04 13:05:00,176.67,176.73,176.53,176.64,1300.0,171.7136,171.7719,171.5775,171.6844,1300.0
2022-08-04 13:10:00,176.69,177.0,176.68,176.96,2170.0,171.733,172.0343,171.7233,171.9954,2170.0
2022-08-04 13:15:00,177.06,177.2,176.96,176.96,3150.0,172.0926,172.2287,171.9954,171.9954,3150.0
2022-08-04 13:20:00,176.9,176.98,176.87,176.93,1547.0,171.9371,172.0149,171.9079,171.9663,1547.0
2022-08-04 13:25:00,177.09,177.15,177.08,177.08,1000.0,172.1218,172.1801,172.112,172.112,1000.0
2022-08-04 13:30:00,176.99,177.07,176.96,177.07,1008.0,172.0246,172.1023,171.9954,172.1023,1008.0
2022-08-04 13:35:00,177.13,177.24,177.12,177.22,2275.0,172.1606,172.2676,172.1509,172.2481,2275.0
2022-08-04 13:40:00,177.3,177.48,177.26,177.39,3214.0,172.3259,172.5008,172.287,172.4134,3214.0
2022-08-04 13:45:00,177.34,177.54,177.34,177.53,1000.0,172.3648,172.5591,172.3648,172.5494,1000.0
2022-08-04 13:50:00,177.48,177.57,177.4,177.43,2120.0,172.5008,172.5883,172.4231,172.4522,2120.0
2022-08-04 13:55:00,177.44,177.44,177.25,177.35,7574.0,172.462,172.462,172.2773,172.3745,7574.0
2022-08-04 14:00:00,177.27,177.29,177.12,177.13,700.0,172.2967,172.3162,172.1509,172.1606,700.0
2022-08-04 14:05:00,177.07,177.3,176.98,177.27,9489.0,172.1023,172.3259,172.0149,172.2967,9489.0
2022-08-04 14:10:00,177.22,177.24,177.09,177.22,3188.0,172.2481,172.2676,172.1218,172.2481,3188.0
2022-08-04 14:15:00,177.19,177.31,177.13,177.21,9681.0,172.219,172.3356,172.1606,172.2384,9681.0
2022-08-04 14:20:00,177.22,177.22,177.13,177.13,2089.0,172.2481,172.2481,172.1606,172.1606,2089.0
2022-08-04 14:25:00,177.18,177.24,177.13,177.16,2041.0,172.2092,172.2676,172.1606,172.1898,2041.0
2022-08-04 14:30:00,177.17,177.24,177.1,177.1,6435.0,172.1995,172.2676,172.1315,172.1315,6435.0
2022-08-04 14:35:00,177.06,177.11,176.95,177.11,1506.0,172.0926,172.1412,171.9857,172.1412,1506.0
2022-08-04 14:40:00,177.06,177.06,176.88,176.94,812.0,172.0926,172.0926,171.9177,171.976,812.0
2022-08-04 14:45:00,176.98,176.99,176.75,176.75,1762.0,172.0149,172.0246,171.7913,171.7913,1762.0
2022-08-04 14:50:00,176.76,176.97,176.76,176.89,1861.0,171.801,172.0051,171.801,171.9274,1861.0
2022-08-04 14:55:00,176.89,176.95,176.84,176.92,1907.0,171.9274,171.9857,171.8788,171.9565,1907.0
2022-08-04 15:00:00,176.88,177.1,176.84,177.1,1909.0,171.9177,172.1315,171.8788,172.1315,1909.0
2022-08-04 15:05:00,177.06,177.1,176.99,177.04,2920.0,172.0926,172.1315,172.0246,172.0732,2920.0
2022-08-04 15:10:00,177.08,177.22,177.08,177.2,1886.0,172.112,172.2481,172.112,172.2287,1886.0
2022-08-04 15:15:00,177.22,177.39,177.22,177.38,20981.0,172.2481,172.4134,172.2481,172.4036,20981.0
2022-08-04 15:20:00,177.35,177.4,177.31,177.34,3903.0,172.3745,172.4231,172.3356,172.3648,3903.0
2022-08-04 15:25:00,177.31,177.39,177.23,177.36,3322.0,172.3356,172.4134,172.2578,172.3842,3322.0
2022-08-04 15:30:00,177.35,177.35,177.0,177.0,4361.0,172.3745,172.3745,172.0343,172.0343,4361.0
2022-08-04 15:35:00,176.93,177.06,176.93,176.95,5493.0,171.9663,172.0926,171.9663,171.9857,5493.0
2022-08-04 15:40:00,176.95,176.99,176.73,176.74,4287.0,171.9857,172.0246,171.7719,171.7816,4287.0
2022-08-04 15:45:00,176.74,176.75,176.63,176.67,11029.0,171.7816,171.7913,171.6747,171.7136,11029.0
2022-08-04 15:50:00,176.7,176.76,176.53,176.71,14331.0,171.7427,171.801,171.5775,171.7524,14331.0
2022-08-04 15:55:00,176.68,176.68,176.42,176.46,34418.0,171.7233,171.7233,171.4706,171.5094,34418.0
2022-08-05 09:30:00,175.35,176.05,175.26,176.03,10397.0,170.4306,171.1109,170.3431,171.0915,10397.0
2022-08-05 09:35:00,176.53,176.78,176.48,176.77,2625.0,171.5775,171.8205,171.5289,171.8107,2625.0
2022-08-05 09:40:00,176.9,177.01,176.59,176.65,5504.0,171.9371,172.044,171.6358,171.6941,5504.0
2022-08-05 09:45:00,176.71,176.83,176.39,176.83,3716.0,171.7524,171.8691,171.4414,171.8691,3716.0
2022-08-05 09:50:00,176.93,177.12,176.69,177.12,1904.0,171.9663,172.1509,171.733,172.1509,1904.0
2022-08-05 09:55:00,177.12,177.12,176.77,176.82,5450.0,172.1509,172.1509,171.8107,171.8593,5450.0
2022-08-05 10:00:00,176.88,177.09,176.75,176.75,5298.0,171.9177,172.1218,171.7913,171.7913,5298.0
2022-08-05 10:05:00,176.94,177.16,176.86,177.16,3697.0,171.976,172.1898,171.8982,172.1898,3697.0
2022-08-05 10:10:00,177.14,177.14,176.94,177.1,1865.0,172.1704,172.1704,171.976,172.1315,1865.0
2022-08-05 10:15:00,177.27,177.34,177.17,177.3,2450.0,172.2967,172.3648,172.1995,172.3259,2450.0
2022-08-05 10:20:00,177.31,177.31,177.01,177.15,2911.0,172.3356,172.3356,172.044,172.1801,2911.0
2022-08-05 10:25:00,177.09,177.09,176.88,176.97,3596.0,172.1218,172.1218,171.9177,172.0051,3596.0
2022-08-05 10:30:00,176.94,177.05,176.89,176.95,9262.0,171.976,172.0829,171.9274,171.9857,9262.0
2022-08-05 10:35:00,176.91,176.97,176.71,176.92,8070.0,171.9468,172.0051,171.7524,171.9565,8070.0
2022-08-05 10:40:00,176.92,177.07,176.89,176.94,2429.0,171.9565,172.1023,171.9274,171.976,2429.0
2022-08-05 10:45:00,177.0,177.04,176.94,176.94,4200.0,172.0343,172.0732,171.976,171.976,4200.0
2022-08-05 10:50:00,176.94,176.94,176.74,176.87,2451.0,171.976,171.976,171.7816,171.9079,2451.0
2022-08-05 10:55:00,177.02,177.03,176.89,177.03,2607.0,172.0537,172.0635,171.9274,172.0635,2607.0
2022-08-05 11:00:00,177.01,177.01,176.8,176.89,1939.0,172.044,172.044,171.8399,171.9274,1939.0
2022-08-05 11:05:00,176.87,177.05,176.8,177.05,3492.0,171.9079,172.0829,171.8399,172.0829,3492.0
2022-08-05 11:10:00,177.17,177.17,176.95,176.95,4212.0,172.1995,172.1995,171.9857,171.9857,4212.0
2022-08-05 11:15:00,176.94,177.1,176.82,177.06,5312.0,171.976,172.1315,171.8593,172.0926,5312.0
2022-08-05 11:20:00,177.09,177.11,176.89,176.96,2344.0,172.1218,172.1412,171.9274,171.9954,2344.0
2022-08-05 11:25:00,176.91,177.03,176.86,176.97,3971.0,171.9468,172.0635,171.8982,172.0051,3971.0
2022-08-05 11:30:00,177.0,177.09,176.95,177.09,11392.0,172.0343,172.1218,171.9857,172.1218,11392.0
2022-08-05 11:35:00,177.1,177.31,177.1,177.3,7901.0,172.1315,172.3356,172.1315,172.3259,7901.0
2022-08-05 11:40:00,177.33,177.66,177.33,177.57,10222.0,172.355,172.6758,172.355,172.5883,10222.0
2022-08-05 11:45:00,177.47,177.47,177.14,177.19,3000.0,172.4911,172.4911,172.1704,172.219,3000.0
2022-08-05 11:50:00,177.22,177.35,177.22,177.23,2692.0,172.2481,172.3745,172.2481,172.2578,2692.0
2022-08-05 11:55:00,177.08,177.08,176.87,176.98,2920.0,172.112,172.112,171.9079,172.0149,2920.0
2022-08-05 12:00:00,177.0,177.21,177.0,177.21,1754.0,172.0343,172.2384,172.0343,172.2384,1754.0
2022-08-05 12:05:00,177.39,177.46,177.2,177.29,2801.0,172.4134,172.4814,172.2287,172.3162,2801.0
2022-08-05 12:10:00,177.3,177.46,177.28,177.28,5468.0,172.3259,172.4814,172.3064,172.3064,5468.0
2022-08-05 12:15:00,177.34,177.53,177.31,177.37,3821.0,172.3648,172.5494,172.3356,172.3939,3821.0
2022-08-05 12:20:00,177.35,177.46,177.35,177.37,1889.0,172.3745,172.4814,172.3745,172.3939,1889.0
2022-08-05 12:25:00,177.34,177.44,177.23,177.44,3401.0,172.3648,172.462,172.2578,172.462,3401.0
2022-08-05 12:30:00,177.47,177.48,177.28,177.48,4375.0,172.4911,172.5008,172.3064,172.5008,4375.0
2022-08-05 12:35:00,177.5,177.6,176.88,177.18,20194.0,172.5203,172.6175,171.9177,172.2092,20194.0
2022-08-05 12:40:00,177.15,177.17,177.04,177.07,6513.0,172.1801,172.1995,172.0732,172.1023,6513.0
2022-08-05 12:45:00,177.06,177.67,177.06,177.64,7644.0,172.0926,172.6855,172.0926,172.6563,7644.0
2022-08-05 12:50:00,177.63,177.83,177.53,177.67,2142.0,172.6466,172.841,172.5494,172.6855,2142.0
2022-08-05 12:55:00,177.71,177.71,177.55,177.64,1700.0,172.7244,172.7244,172.5689,172.6563,1700.0
2022-08-05 13:00:00,177.63,177.67,177.58,177.67,2170.0,172.6466,172.6855,172.598,172.6855,2170.0
2022-08-05 13:05:00,177.83,177.83,177.73,177.79,1600.0,172.841,172.841,172.7438,172.8021,1600.0
2022-08-05 13:10:00,177.77,178.19,177.77,178.19,7717.0,172.7827,173.1909,172.7827,173.1909,7717.0
2022-08-05 13:15:00,178.19,178.19,177.9,177.98,4064.0,173.1909,173.1909,172.909,172.9868,4064.0
2022-08-05 13:20:00,177.9,177.97,177.8,177.97,2913.0,172.909,172.9771,172.8119,172.9771,2913.0
2022-08-05 13:25:00,178.01,178.01,177.86,177.89,3225.0,173.016,173.016,172.8702,172.8993,3225.0
2022-08-05 13:30:00,177.9,177.98,177.83,177.88,2031.0,172.909,172.9868,172.841,172.8896,2031.0
2022-08-05 13:35:00,177.93,178.02,177.92,178.02,3089.0,172.9382,173.0257,172.9285,173.0257,3089.0
2022-08-05 13:40:00,178.09,178.14,178.04,178.05,2615.0,173.0937,173.1423,173.0451,173.0548,2615.0
2022-08-05 13:45:00,177.99,178.04,177.92,177.92,2746.0,172.9965,173.0451,172.9285,172.9285,2746.0
2022-08-05 13:50:00,177.87,177.95,177.87,177.95,2797.0,172.8799,172.9576,172.8799,172.9576,2797.0
2022-08-05 13:55:00,177.92,177.95,177.61,177.62,4290.0,172.9285,172.9576,172.6272,172.6369,4290.0
2022-08-05 14:00:00,177.66,177.7,177.62,177.69,2920.0,172.6758,172.7147,172.6369,172.7049,2920.0
2022-08-05 14:05:00,177.71,177.71,177.62,177.63,7817.0,172.7244,172.7244,172.6369,172.6466,7817.0
2022-08-05 14:10:00,177.65,177.9,177.65,177.79,6853.0,172.6661,172.909,172.6661,172.8021,6853.0
2022-08-05 14:15:00,177.79,178.02,177.78,177.97,2912.0,172.8021,173.0257,172.7924,172.9771,2912.0
2022-08-05 14:20:00,178.03,178.07,177.92,178.02,2300.0,173.0354,173.0743,172.9285,173.0257,2300.0
2022-08-05 14:25:00,178.02,178.06,177.85,177.86,2516.0,173.0257,173.0646,172.8604,172.8702,2516.0
2022-08-05 14:30:00,177.8,178.1,177.8,178.1,4413.0,172.8119,173.1034,172.8119,173.1034,4413.0
2022-08-05 14:35:00,178.01,178.02,177.87,177.89,1728.0,173.016,173.0257,172.8799,172.8993,1728.0
2022-08-05 14:40:00,177.88,177.92,177.8,177.92,2360.0,172.8896,172.9285,172.8119,172.9285,2360.0
2022-08-05 14:45:00,178.0,178.04,177.9,177.92,3819.0,173.0062,173.0451,172.909,172.9285,3819.0
2022-08-05 14:50:00,177.89,178.03,177.87,177.95,3146.0,172.8993,173.0354,172.8799,172.9576,3146.0
2022-08-05 14:55:00,177.91,178.07,177.86,178.07,2210.0,172.9188,173.0743,172.8702,173.0743,2210.0
2022-08-05 15:00:00,178.09,178.12,177.95,178.06,1904.0,173.0937,173.1229,172.9576,173.0646,1904.0
2022-08-05 15:05:00,178.05,178.1,177.95,178.1,2001.0,173.0548,173.1034,172.9576,173.1034,2001.0
2022-08-05 15:10:00,178.17,178.26,178.15,178.2,1600.0,173.1715,173.2589,173.152,173.2006,1600.0
2022-08-05 15:15:00,178.25,178.3,178.18,178.3,5120.0,173.2492,173.2978,173.1812,173.2978,5120.0
2022-08-05 15:20:00,178.3,178.3,178.13,178.13,2922.0,173.2978,173.2978,173.1326,173.1326,2922.0
2022-08-05 15:25:00,178.18,178.24,178.16,178.21,2483.0,173.1812,173.2395,173.1618,173.2103,2483.0
2022-08-05 15:30:00,178.18,178.3,178.18,178.26,3818.0,173.1812,173.2978,173.1812,173.2589,3818.0
2022-08-05 15:35:00,178.29,178.4,178.26,178.31,3427.0,173.2881,173.395,173.2589,173.3075,3427.0
2022-08-05 15:40:00,178.31,178.35,178.15,178.31,8228.0,173.3075,173.3464,173.152,173.3075,8228.0
2022-08-05 15:45:00,178.34,178.54,178.32,178.4,11010.0,173.3367,173.5311,173.3173,173.395,11010.0
2022-08-05 15:50:00,178.47,178.59,178.42,178.56,27466.0,173.4631,173.5797,173.4145,173.5505,27466.0
2022-08-05 15:55:00,178.57,178.65,178.21,178.54,53883.0,173.5602,173.638,173.2103,173.5311,53883.0
2022-08-08 09:30:00,179.28,179.93,178.99,179.46,11089.0,174.2503,174.8821,173.9685,174.4253,11089.0
2022-08-08 09:35:00,179.36,179.42,178.97,179.41,11481.0,174.3281,174.3864,173.949,174.3767,11481.0
2022-08-08 09:40:00,179.4,179.64,179.19,179.44,5800.0,174.367,174.6002,174.1629,174.4058,5800.0
2022-08-08 09:45:00,179.31,179.44,179.18,179.44,7800.0,174.2795,174.4058,174.1531,174.4058,7800.0
2022-08-08 09:50:00,179.39,179.67,179.31,179.43,7568.0,174.3572,174.6294,174.2795,174.3961,7568.0
2022-08-08 09:55:00,179.6,179.8,179.57,179.62,2300.0,174.5614,174.7557,174.5322,174.5808,2300.0
2022-08-08 10:00:00,179.64,179.77,179.56,179.7,1662.0,174.6002,174.7266,174.5225,174.6585,1662.0
2022-08-08 10:05:00,179.66,179.7,179.64,179.67,803.0,174.6197,174.6585,174.6002,174.6294,803.0
2022-08-08 10:10:00,179.6,179.93,179.6,179.93,3300.0,174.5614,174.8821,174.5614,174.8821,3300.0
2022-08-08 10:15:00,179.93,180.08,179.82,179.82,20228.0,174.8821,175.0279,174.7752,174.7752,20228.0
2022-08-08 10:20:00,179.82,179.85,179.58,179.85,2427.0,174.7752,174.8043,174.5419,174.8043,2427.0
2022-08-08 10:25:00,179.77,179.94,179.73,179.93,3524.0,174.7266,174.8918,174.6877,174.8821,3524.0
2022-08-08 10:30:00,179.96,180.0,179.88,179.95,2841.0,174.9113,174.9501,174.8335,174.9015,2841.0
2022-08-08 10:35:00,179.82,180.31,179.82,180.23,10552.0,174.7752,175.2514,174.7752,175.1737,10552.0
2022-08-08 10:40:00,180.36,180.36,180.25,180.25,500.0,175.3,175.3,175.1931,175.1931,500.0
2022-08-08 10:45:00,180.37,180.37,180.25,180.26,3270.0,175.3097,175.3097,175.1931,175.2028,3270.0
2022-08-08 10:50:00,180.01,180.17,180.01,180.16,834.0,174.9598,175.1154,174.9598,175.1056,834.0
2022-08-08 10:55:00,180.15,180.2,180.11,180.12,2001.0,175.0959,175.1445,175.057,175.0668,2001.0
2022-08-08 11:00:00,180.25,180.25,180.06,180.23,1836.0,175.1931,175.1931,175.0084,175.1737,1836.0
2022-08-08 11:05:00,180.03,180.03,180.0,180.0,200.0,174.9793,174.9793,174.9501,174.9501,200.0
2022-08-08 11:10:00,179.99,179.99,179.77,179.85,6136.0,174.9404,174.9404,174.7266,174.8043,6136.0
2022-08-08 11:15:00,179.84,179.84,179.74,179.8,800.0,174.7946,174.7946,174.6974,174.7557,800.0
2022-08-08 11:20:00,179.84,180.12,179.8,180.11,4631.0,174.7946,175.0668,174.7557,175.057,4631.0
2022-08-08 11:25:00,180.03,180.13,180.01,180.13,600.0,174.9793,175.0765,174.9598,175.0765,600.0
2022-08-08 11:30:00,180.13,180.41,180.13,180.2,4760.0,175.0765,175.3486,175.0765,175.1445,4760.0
2022-08-08 11:35:00,180.08,180.23,179.91,179.99,6079.0,175.0279,175.1737,174.8627,174.9404,6079.0
2022-08-08 11:40:00,179.92,179.92,179.45,179.46,4291.0,174.8724,174.8724,174.4156,174.4253,4291.0
2022-08-08 11:45:00,179.51,179.64,179.49,179.62,2607.0,174.4739,174.6002,174.4544,174.5808,2607.0
2022-08-08 11:50:00,179.57,180.08,179.57,180.01,5572.0,174.5322,175.0279,174.5322,174.9598,5572.0
2022-08-08 11:55:00,180.0,180.26,179.94,180.25,14931.0,174.9501,175.2028,174.8918,175.1931,14931.0
2022-08-08 12:00:00,180.26,180.26,180.13,180.18,950.0,175.2028,175.2028,175.0765,175.1251,950.0
2022-08-08 12:05:00,180.2,180.28,179.85,179.96,3945.0,175.1445,175.2223,174.8043,174.9113,3945.0
2022-08-08 12:10:00,179.89,179.89,179.54,179.69,10222.0,174.8432,174.8432,174.503,174.6488,10222.0
2022-08-08 12:15:00,179.64,179.7,179.56,179.58,6400.0,174.6002,174.6585,174.5225,174.5419,6400.0
2022-08-08 12:20:00,179.67,179.81,179.63,179.81,2591.0,174.6294,174.7655,174.5905,174.7655,2591.0
2022-08-08 12:25:00,179.84,179.91,179.75,179.75,4398.0,174.7946,174.8627,174.7071,174.7071,4398.0
2022-08-08 12:30:00,179.84,179.87,179.77,179.87,1689.0,174.7946,174.8238,174.7266,174.8238,1689.0
2022-08-08 12:35:00,179.77,179.85,179.65,179.85,1356.0,174.7266,174.8043,174.6099,174.8043,1356.0
2022-08-08 12:40:00,179.81,179.82,179.78,179.82,800.0,174.7655,174.7752,174.7363,174.7752,800.0
2022-08-08 12:45:00,179.93,179.93,179.84,179.87,500.0,174.8821,174.8821,174.7946,174.8238,500.0
2022-08-08 12:50:00,179.88,179.91,179.71,179.74,2150.0,174.8335,174.8627,174.6683,174.6974,2150.0
2022-08-08 12:55:00,179.8,179.86,179.73,179.73,987.0,174.7557,174.8141,174.6877,174.6877,987.0
2022-08-08 13:00:00,179.8,179.94,179.74,179.89,4808.0,174.7557,174.8918,174.6974,174.8432,4808.0
2022-08-08 13:05:00,179.93,179.99,179.92,179.99,961.0,174.8821,174.9404,174.8724,174.9404,961.0
2022-08-08 13:10:00,179.99,179.99,179.99,179.99,100.0,174.9404,174.9404,174.9404,174.9404,100.0
2022-08-08 13:15:00,180.06,180.23,180.04,180.15,709.0,175.0084,175.1737,174.989,175.0959,709.0
2022-08-08 13:20:00,180.11,180.19,180.02,180.19,1509.0,175.057,175.1348,174.9696,175.1348,1509.0
2022-08-08 13:25:00,180.05,180.05,179.93,179.93,612.0,174.9987,174.9987,174.8821,174.8821,612.0
2022-08-08 13:30:00,180.0,180.04,179.95,180.04,700.0,174.9501,174.989,174.9015,174.989,700.0
2022-08-08 13:35:00,179.95,179.96,179.9,179.92,1395.0,174.9015,174.9113,174.8529,174.8724,1395.0
2022-08-08 13:40:00,179.93,180.09,179.93,180.04,1313.0,174.8821,175.0376,174.8821,174.989,1313.0
2022-08-08 13:45:00,180.07,180.08,180.0,180.0,477.0,175.0182,175.0279,174.9501,174.9501,477.0
2022-08-08 13:50:00,180.0,180.16,179.92,180.15,2689.0,174.9501,175.1056,174.8724,175.0959,2689.0
2022-08-08 13:55:00,180.22,180.22,180.0,180.0,1159.0,175.164,175.164,174.9501,174.9501,1159.0
2022-08-08 14:00:00,179.95,179.96,179.68,179.7,1050.0,174.9015,174.9113,174.6391,174.6585,1050.0
2022-08-08 14:05:00,179.7,179.9,179.7,179.75,1773.0,174.6585,174.8529,174.6585,174.7071,1773.0
2022-08-08 14:10:00,179.59,179.6,179.51,179.52,715.0,174.5516,174.5614,174.4739,174.4836,715.0
2022-08-08 14:15:00,179.51,179.52,179.43,179.47,2300.0,174.4739,174.4836,174.3961,174.435,2300.0
2022-08-08 14:20:00,179.46,179.46,179.31,179.31,600.0,174.4253,174.4253,174.2795,174.2795,600.0
2022-08-08 14:25:00,179.31,179.44,179.24,179.41,1350.0,174.2795,174.4058,174.2115,174.3767,1350.0
2022-08-08 14:30:00,179.47,179.55,179.47,179.55,800.0,174.435,174.5128,174.435,174.5128,800.0
2022-08-08 14:35:00,179.45,179.45,179.33,179.4,3245.0,174.4156,174.4156,174.2989,174.367,3245.0
2022-08-08 14:40:00,179.35,179.44,179.34,179.37,1952.0,174.3184,174.4058,174.3086,174.3378,1952.0
2022-08-08 14:45:00,179.28,179.32,179.18,179.28,30037.0,174.2503,174.2892,174.1531,174.2503,30037.0
2022-08-08 14:50:00,179.27,179.29,179.08,179.17,4200.0,174.2406,174.26,174.0559,174.1434,4200.0
2022-08-08 14:55:00,179.26,179.42,179.24,179.42,1400.0,174.2309,174.3864,174.2115,174.3864,1400.0
2022-08-08 15:00:00,179.31,179.34,179.22,179.34,6521.0,174.2795,174.3086,174.192,174.3086,6521.0
2022-08-08 15:05:00,179.35,179.6,179.35,179.57,1629.0,174.3184,174.5614,174.3184,174.5322,1629.0
2022-08-08 15:10:00,179.51,179.55,179.41,179.5,2805.0,174.4739,174.5128,174.3767,174.4642,2805.0
2022-08-08 15:15:00,179.44,179.47,179.28,179.46,2606.0,174.4058,174.435,174.2503,174.4253,2606.0
2022-08-08 15:20:00,179.49,179.55,179.43,179.55,4148.0,174.4544,174.5128,174.3961,174.5128,4148.0
2022-08-08 15:25:00,179.53,179.65,179.49,179.61,1903.0,174.4933,174.6099,174.4544,174.5711,1903.0
2022-08-08 15:30:00,179.5,179.73,179.38,179.73,30361.0,174.4642,174.6877,174.3475,174.6877,30361.0
2022-08-08 15:35:00,179.75,179.84,179.59,179.6,4626.0,174.7071,174.7946,174.5516,174.5614,4626.0
2022-08-08 15:40:00,179.6,179.83,179.56,179.83,4658.0,174.5614,174.7849,174.5225,174.7849,4658.0
2022-08-08 15:45:00,179.8,179.96,179.74,179.82,6975.0,174.7557,174.9113,174.6974,174.7752,6975.0
2022-08-08 15:50:00,179.82,179.89,179.53,179.56,39414.0,174.7752,174.8432,174.4933,174.5225,39414.0
2022-08-08 15:55:00,179.56,179.61,179.27,179.43,46972.0,174.5225,174.5711,174.2406,174.3961,46972.0
2022-08-09 09:30:00,179.99,180.29,179.33,180.15,7844.0,174.9404,175.232,174.2989,175.0959,7844.0
2022-08-09 09:35:00,180.23,180.23,179.99,180.14,1172.0,175.1737,175.1737,174.9404,175.0862,1172.0
2022-08-09 09:40:00,179.7,180.62,179.7,180.37,3533.0,174.6585,175.5527,174.6585,175.3097,3533.0
2022-08-09 09:45:00,180.3,180.4,180.27,180.34,1379.0,175.2417,175.3389,175.2126,175.2806,1379.0
2022-08-09 09:50:00,180.38,180.38,180.09,180.21,2067.0,175.3195,175.3195,175.0376,175.1542,2067.0
2022-08-09 09:55:00,180.12,180.5,180.12,180.5,2359.0,175.0668,175.4361,175.0668,175.4361,2359.0
2022-08-09 10:00:00,180.58,180.78,180.55,180.65,4701.0,175.5139,175.7082,175.4847,175.5819,4701.0
2022-08-09 10:05:00,180.84,180.95,180.5,180.69,13313.0,175.7666,175.8735,175.4361,175.6208,13313.0
2022-08-09 10:10:00,180.69,181.14,180.69,181.0,12348.0,175.6208,176.0581,175.6208,175.9221,12348.0
2022-08-09 10:15:00,181.08,181.36,181.01,181.36,3513.0,175.9998,176.272,175.9318,176.272,3513.0
2022-08-09 10:20:00,181.57,181.57,181.27,181.35,10624.0,176.4761,176.4761,176.1845,176.2623,10624.0
2022-08-09 10:25:00,181.48,181.92,181.48,181.92,1256.0,176.3886,176.8163,176.3886,176.8163,1256.0
2022-08-09 10:30:00,181.9,182.34,181.9,182.32,10134.0,176.7968,177.2245,176.7968,177.205,10134.0
2022-08-09 10:35:00,182.35,182.35,182.19,182.19,1010.0,177.2342,177.2342,177.0787,177.0787,1010.0
2022-08-09 10:40:00,182.17,182.2,182.03,182.11,1721.0,177.0593,177.0884,176.9232,177.0009,1721.0
2022-08-09 10:45:00,182.1,182.13,181.87,181.87,2499.0,176.9912,177.0204,176.7677,176.7677,2499.0
2022-08-09 10:50:00,181.86,181.9,181.86,181.9,812.0,176.7579,176.7968,176.7579,176.7968,812.0
2022-08-09 10:55:00,182.0,182.0,181.83,181.86,2731.0,176.894,176.894,176.7288,176.7579,2731.0
2022-08-09 11:00:00,181.92,181.94,181.64,181.78,4960.0,176.8163,176.8357,176.5441,176.6802,4960.0
2022-08-09 11:05:00,181.7,182.06,181.68,182.04,3644.0,176.6024,176.9523,176.583,176.9329,3644.0
2022-08-09 11:10:00,182.02,182.15,181.91,182.06,1417.0,176.9135,177.0398,176.8065,176.9523,1417.0
2022-08-09 11:15:00,182.22,182.52,182.06,182.49,4608.0,177.1078,177.3994,176.9523,177.3703,4608.0
2022-08-09 11:20:00,182.37,182.56,182.37,182.55,1526.0,177.2536,177.4383,177.2536,177.4286,1526.0
2022-08-09 11:25:00,182.58,182.86,182.58,182.66,7770.0,177.4577,177.7299,177.4577,177.5355,7770.0
2022-08-09 11:30:00,182.61,182.72,182.44,182.72,2143.0,177.4869,177.5938,177.3217,177.5938,2143.0
2022-08-09 11:35:00,182.71,182.75,182.49,182.53,3612.0,177.5841,177.623,177.3703,177.4092,3612.0
2022-08-09 11:40:00,182.48,182.76,182.47,182.72,5015.0,177.3606,177.6327,177.3508,177.5938,5015.0
2022-08-09 11:45:00,182.72,183.0,182.71,182.74,4942.0,177.5938,177.866,177.5841,177.6133,4942.0
2022-08-09 11:50:00,182.72,182.8,182.59,182.8,2358.0,177.5938,177.6716,177.4675,177.6716,2358.0
2022-08-09 11:55:00,182.78,182.79,182.55,182.62,2467.0,177.6521,177.6619,177.4286,177.4966,2467.0
2022-08-09 12:00:00,182.62,182.66,182.47,182.47,1509.0,177.4966,177.5355,177.3508,177.3508,1509.0
2022-08-09 12:05:00,182.59,182.82,182.59,182.82,1301.0,177.4675,177.691,177.4675,177.691,1301.0
2022-08-09 12:10:00,182.74,182.83,182.71,182.71,1365.0,177.6133,177.7007,177.5841,177.5841,1365.0
2022-08-09 12:15:00,182.71,182.8,182.71,182.73,3407.0,177.5841,177.6716,177.5841,177.6035,3407.0
2022-08-09 12:20:00,182.71,182.73,182.32,182.33,3700.0,177.5841,177.6035,177.205,177.2148,3700.0
2022-08-09 12:25:00,182.2,182.3,182.16,182.18,2312.0,177.0884,177.1856,177.0495,177.069,2312.0
2022-08-09 12:30:00,182.22,182.37,182.08,182.16,4587.0,177.1078,177.2536,176.9718,177.0495,4587.0
2022-08-09 12:35:00,182.2,182.42,182.18,182.42,2932.0,177.0884,177.3022,177.069,177.3022,2932.0
2022-08-09 12:40:00,182.23,182.23,182.06,182.08,1629.0,177.1176,177.1176,176.9523,176.9718,1629.0
2022-08-09 12:45:00,182.05,182.13,182.02,182.11,2462.0,176.9426,177.0204,176.9135,177.0009,2462.0
2022-08-09 12:50:00,182.13,182.27,182.11,182.21,2220.0,177.0204,177.1564,177.0009,177.0981,2220.0
2022-08-09 12:55:00,182.26,182.37,182.19,182.37,1860.0,177.1467,177.2536,177.0787,177.2536,1860.0
2022-08-09 13:00:00,182.41,182.41,182.28,182.35,1137.0,177.2925,177.2925,177.1662,177.2342,1137.0
2022-08-09 13:05:00,182.41,182.41,182.07,182.07,3854.0,177.2925,177.2925,176.9621,176.9621,3854.0
2022-08-09 13:10:00,182.02,182.2,182.01,182.18,5100.0,176.9135,177.0884,176.9037,177.069,5100.0
2022-08-09 13:15:00,182.21,182.29,182.11,182.14,33145.0,177.0981,177.1759,177.0009,177.0301,33145.0
2022-08-09 13:20:00,182.17,182.45,182.17,182.45,7139.0,177.0593,177.3314,177.0593,177.3314,7139.0
2022-08-09 13:25:00,182.41,182.51,182.14,182.15,2346.0,177.2925,177.3897,177.0301,177.0398,2346.0
2022-08-09 13:30:00,182.14,182.32,182.14,182.2,5140.0,177.0301,177.205,177.0301,177.0884,5140.0
2022-08-09 13:35:00,182.15,182.16,181.99,182.08,3066.0,177.0398,177.0495,176.8843,176.9718,3066.0
2022-08-09 13:40:00,182.13,182.13,181.82,181.82,958.0,177.0204,177.0204,176.7191,176.7191,958.0
2022-08-09 13:45:00,181.82,181.88,181.74,181.81,2273.0,176.7191,176.7774,176.6413,176.7094,2273.0
2022-08-09 13:50:00,181.77,181.9,181.74,181.81,2948.0,176.6705,176.7968,176.6413,176.7094,2948.0
2022-08-09 13:55:00,181.81,181.98,181.81,181.86,8247.0,176.7094,176.8746,176.7094,176.7579,8247.0
2022-08-09 14:00:00,181.85,182.03,181.83,181.95,2882.0,176.7482,176.9232,176.7288,176.8454,2882.0
2022-08-09 14:05:00,181.95,182.0,181.74,181.75,4538.0,176.8454,176.894,176.6413,176.651,4538.0
2022-08-09 14:10:00,181.78,181.86,181.65,181.77,4164.0,176.6802,176.7579,176.5538,176.6705,4164.0
2022-08-09 14:15:00,181.76,181.79,181.58,181.58,3316.0,176.6608,176.6899,176.4858,176.4858,3316.0
2022-08-09 14:20:00,181.62,181.77,181.58,181.58,9119.0,176.5247,176.6705,176.4858,176.4858,9119.0
2022-08-09 14:25:00,181.5,181.55,181.28,181.55,10463.0,176.408,176.4566,176.1942,176.4566,10463.0
2022-08-09 14:30:00,181.5,181.66,181.48,181.66,4400.0,176.408,176.5636,176.3886,176.5636,4400.0
2022-08-09 14:35:00,181.67,181.69,181.56,181.65,3144.0,176.5733,176.5927,176.4664,176.5538,3144.0
2022-08-09 14:40:00,181.63,181.63,181.55,181.56,1459.0,176.5344,176.5344,176.4566,176.4664,1459.0
2022-08-09 14:45:00,181.57,181.81,181.57,181.76,3536.0,176.4761,176.7094,176.4761,176.6608,3536.0
2022-08-09 14:50:00,181.77,182.05,181.76,181.97,3004.0,176.6705,176.9426,176.6608,176.8649,3004.0
2022-08-09 14:55:00,181.94,181.99,181.86,181.99,2942.0,176.8357,176.8843,176.7579,176.8843,2942.0
2022-08-09 15:00:00,181.95,182.1,181.92,182.05,3982.0,176.8454,176.9912,176.8163,176.9426,3982.0
2022-08-09 15:05:00,182.05,182.3,182.02,182.3,2800.0,176.9426,177.1856,176.9135,177.1856,2800.0
2022-08-09 15:10:00,182.3,182.33,182.2,182.23,2615.0,177.1856,177.2148,177.0884,177.1176,2615.0
2022-08-09 15:15:00,182.26,182.38,182.21,182.25,3405.0,177.1467,177.2634,177.0981,177.137,3405.0
2022-08-09 15:20:00,182.3,182.38,182.27,182.27,2521.0,177.1856,177.2634,177.1564,177.1564,2521.0
2022-08-09 15:25:00,182.27,182.29,182.0,182.16,7081.0,177.1564,177.1759,176.894,177.0495,7081.0
2022-08-09 15:30:00,182.13,182.26,182.09,182.17,4176.0,177.0204,177.1467,176.9815,177.0593,4176.0
2022-08-09 15:35:00,182.16,182.22,182.02,182.13,5376.0,177.0495,177.1078,176.9135,177.0204,5376.0
2022-08-09 15:40:00,182.13,182.24,181.93,181.94,5881.0,177.0204,177.1273,176.826,176.8357,5881.0
2022-08-09 15:45:00,181.94,181.95,181.77,181.83,5035.0,176.8357,176.8454,176.6705,176.7288,5035.0
2022-08-09 15:50:00,181.89,182.15,181.86,182.15,19014.0,176.7871,177.0398,176.7579,177.0398,19014.0
2022-08-09 15:55:00,182.19,182.76,182.15,182.75,95574.0,177.0787,177.6327,177.0398,177.623,95574.0
2022-08-10 09:30:00,184.68,185.07,184.49,184.85,35862.0,179.4988,179.8779,179.3142,179.6641,35862.0
2022-08-10 09:35:00,184.79,184.88,184.32,184.52,5291.0,179.6057,179.6932,179.1489,179.3433,5291.0
2022-08-10 09:40:00,184.62,184.97,184.39,184.73,1909.0,179.4405,179.7807,179.217,179.5474,1909.0
2022-08-10 09:45:00,184.58,184.95,184.5,184.57,3063.0,179.4016,179.7613,179.3239,179.3919,3063.0
2022-08-10 09:50:00,184.35,184.35,184.05,184.11,4200.0,179.1781,179.1781,178.8865,178.9448,4200.0
2022-08-10 09:55:00,184.05,184.19,183.79,183.94,5960.0,178.8865,179.0226,178.6338,178.7796,5960.0
2022-08-10 10:00:00,183.98,184.33,183.87,183.9,6315.0,178.8185,179.1587,178.7116,178.7407,6315.0
2022-08-10 10:05:00,183.98,184.11,183.91,183.92,7587.0,178.8185,178.9448,178.7504,178.7602,7587.0
2022-08-10 10:10:00,183.9,183.94,183.48,183.56,1573.0,178.7407,178.7796,178.3325,178.4103,1573.0
2022-08-10 10:15:00,183.5,183.68,183.36,183.36,3300.0,178.3519,178.5269,178.2159,178.2159,3300.0
2022-08-10 10:20:00,183.23,183.74,183.22,183.68,3871.0,178.0895,178.5852,178.0798,178.5269,3871.0
2022-08-10 10:25:00,183.69,183.69,183.5,183.59,1655.0,178.5366,178.5366,178.3519,178.4394,1655.0
2022-08-10 10:30:00,183.69,183.88,183.64,183.88,1977.0,178.5366,178.7213,178.488,178.7213,1977.0
2022-08-10 10:35:00,183.87,183.95,183.86,183.89,1951.0,178.7116,178.7893,178.7018,178.731,1951.0
2022-08-10 10:40:00,183.93,184.08,183.63,184.08,9242.0,178.7699,178.9157,178.4783,178.9157,9242.0
2022-08-10 10:45:00,184.11,184.33,184.09,184.28,1500.0,178.9448,179.1587,178.9254,179.1101,1500.0
2022-08-10 10:50:00,184.31,184.36,184.12,184.15,2000.0,179.1392,179.1878,178.9545,178.9837,2000.0
2022-08-10 10:55:00,184.1,184.21,183.95,183.99,6000.0,178.9351,179.042,178.7893,178.8282,6000.0
2022-08-10 11:00:00,184.05,184.25,184.05,184.09,2874.0,178.8865,179.0809,178.8865,178.9254,2874.0
2022-08-10 11:05:00,184.14,184.74,184.13,184.68,3660.0,178.974,179.5571,178.9643,179.4988,3660.0
2022-08-10 11:10:00,184.66,184.86,184.5,184.75,22004.0,179.4794,179.6738,179.3239,179.5669,22004.0
2022-08-10 11:15:00,184.73,184.73,184.46,184.49,4668.0,179.5474,179.5474,179.285,179.3142,4668.0
2022-08-10 11:20:00,184.49,184.7,184.48,184.49,4305.0,179.3142,179.5183,179.3044,179.3142,4305.0
2022-08-10 11:25:00,184.42,184.49,184.35,184.39,3802.0,179.2461,179.3142,179.1781,179.217,3802.0
2022-08-10 11:30:00,184.47,184.68,184.47,184.6,1602.0,179.2947,179.4988,179.2947,179.4211,1602.0
2022-08-10 11:35:00,184.6,184.6,184.36,184.4,4978.0,179.4211,179.4211,179.1878,179.2267,4978.0
2022-08-10 11:40:00,184.48,184.61,184.26,184.58,5037.0,179.3044,179.4308,179.0906,179.4016,5037.0
2022-08-10 11:45:00,184.46,184.54,184.22,184.31,4314.0,179.285,179.3628,179.0517,179.1392,4314.0
2022-08-10 11:50:00,184.27,184.27,183.99,184.09,1920.0,179.1003,179.1003,178.8282,178.9254,1920.0
2022-08-10 11:55:00,184.01,184.11,183.94,184.09,3218.0,178.8476,178.9448,178.7796,178.9254,3218.0
2022-08-10 12:00:00,184.12,184.12,184.12,184.12,100.0,178.9545,178.9545,178.9545,178.9545,100.0
2022-08-10 12:05:00,184.0,184.0,183.95,183.99,1480.0,178.8379,178.8379,178.7893,178.8282,1480.0
2022-08-10 12:10:00,183.93,183.94,183.75,183.78,3789.0,178.7699,178.7796,178.5949,178.6241,3789.0
2022-08-10 12:15:00,183.7,183.76,183.48,183.76,4214.0,178.5463,178.6046,178.3325,178.6046,4214.0
2022-08-10 12:20:00,183.88,184.09,183.86,184.0,3904.0,178.7213,178.9254,178.7018,178.8379,3904.0
2022-08-10 12:25:00,183.97,184.11,183.95,184.11,2719.0,178.8088,178.9448,178.7893,178.9448,2719.0
2022-08-10 12:30:00,184.08,184.08,183.94,184.0,2682.0,178.9157,178.9157,178.7796,178.8379,2682.0
2022-08-10 12:35:00,183.93,184.09,183.92,183.99,2400.0,178.7699,178.9254,178.7602,178.8282,2400.0
2022-08-10 12:40:00,184.02,184.05,183.99,184.04,1536.0,178.8573,178.8865,178.8282,178.8768,1536.0
2022-08-10 12:45:00,183.97,184.04,183.97,184.0,2564.0,178.8088,178.8768,178.8088,178.8379,2564.0
2022-08-10 12:50:00,184.0,184.07,183.98,184.04,700.0,178.8379,178.9059,178.8185,178.8768,700.0
2022-08-10 12:55:00,184.0,184.1,183.97,184.0,1838.0,178.8379,178.9351,178.8088,178.8379,1838.0
2022-08-10 13:00:00,184.02,184.11,183.95,184.05,1901.0,178.8573,178.9448,178.7893,178.8865,1901.0
2022-08-10 13:05:00,183.99,184.07,183.93,184.0,5408.0,178.8282,178.9059,178.7699,178.8379,5408.0
2022-08-10 13:10:00,184.0,184.09,183.94,184.08,3878.0,178.8379,178.9254,178.7796,178.9157,3878.0
2022-08-10 13:15:00,184.1,184.11,183.95,184.06,3850.0,178.9351,178.9448,178.7893,178.8962,3850.0
2022-08-10 13:20:00,184.06,184.1,184.01,184.1,1514.0,178.8962,178.9351,178.8476,178.9351,1514.0
2022-08-10 13:25:00,184.09,184.13,183.93,183.94,4597.0,178.9254,178.9643,178.7699,178.7796,4597.0
2022-08-10 13:30:00,183.97,184.05,183.9,184.05,9729.0,178.8088,178.8865,178.7407,178.8865,9729.0
2022-08-10 13:35:00,184.05,184.17,183.97,184.03,2523.0,178.8865,179.0031,178.8088,178.8671,2523.0
2022-08-10 13:40:00,184.01,184.13,183.99,184.13,1176.0,178.8476,178.9643,178.8282,178.9643,1176.0
2022-08-10 13:45:00,184.11,184.27,184.11,184.26,1200.0,178.9448,179.1003,178.9448,179.0906,1200.0
2022-08-10 13:50:00,184.35,184.36,184.21,184.31,1400.0,179.1781,179.1878,179.042,179.1392,1400.0
2022-08-10 13:55:00,184.29,184.36,184.22,184.23,6268.0,179.1198,179.1878,179.0517,179.0615,6268.0
2022-08-10 14:00:00,184.18,184.18,183.99,183.99,600.0,179.0129,179.0129,178.8282,178.8282,600.0
2022-08-10 14:05:00,184.07,184.28,183.94,184.09,5264.0,178.9059,179.1101,178.7796,178.9254,5264.0
2022-08-10 14:10:00,184.13,184.13,183.92,183.93,1200.0,178.9643,178.9643,178.7602,178.7699,1200.0
2022-08-10 14:15:00,183.96,184.19,183.95,184.17,2592.0,178.799,179.0226,178.7893,179.0031,2592.0
2022-08-10 14:20:00,184.11,184.22,184.07,184.11,1804.0,178.9448,179.0517,178.9059,178.9448,1804.0
2022-08-10 14:25:00,184.13,184.15,184.1,184.14,1212.0,178.9643,178.9837,178.9351,178.974,1212.0
2022-08-10 14:30:00,184.09,184.37,184.05,184.31,4046.0,178.9254,179.1975,178.8865,179.1392,4046.0
2022-08-10 14:35:00,184.33,184.34,184.22,184.22,3161.0,179.1587,179.1684,179.0517,179.0517,3161.0
2022-08-10 14:40:00,184.31,184.36,184.3,184.34,3154.0,179.1392,179.1878,179.1295,179.1684,3154.0
2022-08-10 14:45:00,184.36,184.55,184.36,184.5,11457.0,179.1878,179.3725,179.1878,179.3239,11457.0
2022-08-10 14:50:00,184.5,184.55,184.45,184.51,2642.0,179.3239,179.3725,179.2753,179.3336,2642.0
2022-08-10 14:55:00,184.45,184.53,184.43,184.46,6656.0,179.2753,179.353,179.2558,179.285,6656.0
2022-08-10 15:00:00,184.44,184.47,184.34,184.4,6438.0,179.2656,179.2947,179.1684,179.2267,6438.0
2022-08-10 15:05:00,184.41,184.41,184.3,184.39,4455.0,179.2364,179.2364,179.1295,179.217,4455.0
2022-08-10 15:10:00,184.39,184.52,184.34,184.52,3317.0,179.217,179.3433,179.1684,179.3433,3317.0
2022-08-10 15:15:00,184.52,184.53,184.39,184.47,4058.0,179.3433,179.353,179.217,179.2947,4058.0
2022-08-10 15:20:00,184.48,184.57,184.41,184.45,3637.0,179.3044,179.3919,179.2364,179.2753,3637.0
2022-08-10 15:25:00,184.44,184.44,184.38,184.44,2336.0,179.2656,179.2656,179.2072,179.2656,2336.0
2022-08-10 15:30:00,184.46,184.52,184.28,184.52,14504.0,179.285,179.3433,179.1101,179.3433,14504.0
2022-08-10 15:35:00,184.5,184.74,184.47,184.73,8742.0,179.3239,179.5571,179.2947,179.5474,8742.0
2022-08-10 15:40:00,184.75,184.98,184.72,184.96,11059.0,179.5669,179.7904,179.5377,179.771,11059.0
2022-08-10 15:45:00,184.95,184.96,184.83,184.9,12320.0,179.7613,179.771,179.6446,179.7127,12320.0
2022-08-10 15:50:00,184.92,185.09,184.72,185.0,24018.0,179.7321,179.8973,179.5377,179.8099,24018.0
2022-08-10 15:55:00,185.03,185.66,185.03,185.41,102063.0,179.839,180.4513,179.839,180.2084,102063.0
2022-08-11 09:30:00,186.37,186.38,186.19,186.38,11335.0,181.1414,181.1511,180.9665,181.1511,11335.0
2022-08-11 09:35:00,186.56,186.57,186.08,186.28,1300.0,181.3261,181.3358,180.8596,181.0539,1300.0
2022-08-11 09:40:00,186.13,186.48,186.09,186.44,3600.0,180.9082,181.2483,180.8693,181.2095,3600.0
2022-08-11 09:45:00,186.3,186.49,186.3,186.38,1255.0,181.0734,181.2581,181.0734,181.1511,1255.0
2022-08-11 09:50:00,186.15,186.73,186.08,186.65,2763.0,180.9276,181.4913,180.8596,181.4136,2763.0
2022-08-11 09:55:00,186.47,186.53,186.39,186.53,1110.0,181.2386,181.2969,181.1609,181.2969,1110.0
2022-08-11 10:00:00,186.6,186.6,186.27,186.52,5188.0,181.365,181.365,181.0442,181.2872,5188.0
2022-08-11 10:05:00,186.66,186.77,186.49,186.55,6748.0,181.4233,181.5302,181.2581,181.3164,6748.0
2022-08-11 10:10:00,186.5,186.81,186.5,186.81,1300.0,181.2678,181.5691,181.2678,181.5691,1300.0
2022-08-11 10:15:00,186.84,187.08,186.84,187.08,3525.0,181.5982,181.8315,181.5982,181.8315,3525.0
2022-08-11 10:20:00,186.97,187.11,186.83,187.01,2406.0,181.7246,181.8607,181.5885,181.7635,2406.0
2022-08-11 10:25:00,187.13,187.13,187.01,187.08,15209.0,181.8801,181.8801,181.7635,181.8315,15209.0
2022-08-11 10:30:00,187.09,187.11,186.93,187.04,3724.0,181.8412,181.8607,181.6857,181.7926,3724.0
2022-08-11 10:35:00,187.11,187.13,186.88,186.89,5989.0,181.8607,181.8801,181.6371,181.6468,5989.0
2022-08-11 10:40:00,186.84,186.84,186.63,186.76,1661.0,181.5982,181.5982,181.3941,181.5205,1661.0
2022-08-11 10:45:00,186.81,186.94,186.6,186.66,2660.0,181.5691,181.6954,181.365,181.4233,2660.0
2022-08-11 10:50:00,186.6,186.9,186.59,186.9,3319.0,181.365,181.6566,181.3552,181.6566,3319.0
2022-08-11 10:55:00,186.97,186.97,186.71,186.83,1600.0,181.7246,181.7246,181.4719,181.5885,1600.0
2022-08-11 11:00:00,186.75,186.75,186.58,186.58,2104.0,181.5108,181.5108,181.3455,181.3455,2104.0
2022-08-11 11:05:00,186.54,186.55,186.18,186.35,4400.0,181.3067,181.3164,180.9568,181.122,4400.0
2022-08-11 11:10:00,186.5,186.53,186.3,186.35,2156.0,181.2678,181.2969,181.0734,181.122,2156.0
2022-08-11 11:15:00,186.42,186.43,186.17,186.17,1401.0,181.19,181.1997,180.947,180.947,1401.0
2022-08-11 11:20:00,186.12,186.4,186.1,186.35,2865.0,180.8984,181.1706,180.879,181.122,2865.0
2022-08-11 11:25:00,186.31,186.41,186.07,186.07,6612.0,181.0831,181.1803,180.8498,180.8498,6612.0
2022-08-11 11:30:00,186.15,186.33,186.15,186.26,1100.0,180.9276,181.1025,180.9276,181.0345,1100.0
2022-08-11 11:35:00,186.2,186.28,185.91,186.28,6110.0,180.9762,181.0539,180.6943,181.0539,6110.0
2022-08-11 11:40:00,186.34,186.34,185.72,185.89,28732.0,181.1123,181.1123,180.5097,180.6749,28732.0
2022-08-11 11:45:00,185.82,186.26,185.67,185.91,39550.0,180.6069,181.0345,180.4611,180.6943,39550.0
2022-08-11 11:50:00,185.98,186.2,185.91,186.09,33096.0,180.7624,180.9762,180.6943,180.8693,33096.0
2022-08-11 11:55:00,186.1,186.12,186.02,186.11,4000.0,180.879,180.8984,180.8012,180.8887,4000.0
2022-08-11 12:00:00,186.12,186.19,185.97,185.98,10166.0,180.8984,180.9665,180.7526,180.7624,10166.0
2022-08-11 12:05:00,185.97,185.97,185.68,185.71,43310.0,180.7526,180.7526,180.4708,180.4999,43310.0
2022-08-11 12:10:00,185.71,186.16,185.67,186.02,51225.0,180.4999,180.9373,180.4611,180.8012,51225.0
2022-08-11 12:15:00,185.99,186.44,185.91,186.28,4254.0,180.7721,181.2095,180.6943,181.0539,4254.0
2022-08-11 12:20:00,186.28,186.29,186.1,186.21,3576.0,181.0539,181.0637,180.879,180.9859,3576.0
2022-08-11 12:25:00,186.14,186.6,186.07,186.6,12799.0,180.9179,181.365,180.8498,181.365,12799.0
2022-08-11 12:30:00,186.55,186.56,186.25,186.38,5732.0,181.3164,181.3261,181.0248,181.1511,5732.0
2022-08-11 12:35:00,186.26,186.35,186.15,186.32,3709.0,181.0345,181.122,180.9276,181.0928,3709.0
2022-08-11 12:40:00,186.33,186.48,186.32,186.41,3067.0,181.1025,181.2483,181.0928,181.1803,3067.0
2022-08-11 12:45:00,186.39,186.51,186.29,186.47,4571.0,181.1609,181.2775,181.0637,181.2386,4571.0
2022-08-11 12:50:00,186.46,186.66,186.42,186.57,7438.0,181.2289,181.4233,181.19,181.3358,7438.0
2022-08-11 12:55:00,186.65,186.75,186.24,186.25,33756.0,181.4136,181.5108,181.0151,181.0248,33756.0
2022-08-11 13:00:00,186.32,186.33,186.04,186.24,4110.0,181.0928,181.1025,180.8207,181.0151,4110.0
2022-08-11 13:05:00,186.23,186.27,186.18,186.19,1222.0,181.0053,181.0442,180.9568,180.9665,1222.0
2022-08-11 13:10:00,186.19,186.21,185.94,185.94,35669.0,180.9665,180.9859,180.7235,180.7235,35669.0
2022-08-11 13:15:00,186.03,186.24,185.98,186.19,5878.0,180.811,181.0151,180.7624,180.9665,5878.0
2022-08-11 13:20:00,186.19,186.21,185.96,185.98,7078.0,180.9665,180.9859,180.7429,180.7624,7078.0
2022-08-11 13:25:00,185.97,186.15,185.88,186.06,12019.0,180.7526,180.9276,180.6652,180.8401,12019.0
2022-08-11 13:30:00,186.06,186.11,185.78,185.88,6400.0,180.8401,180.8887,180.568,180.6652,6400.0
2022-08-11 13:35:00,185.86,186.02,185.85,185.97,5123.0,180.6457,180.8012,180.636,180.7526,5123.0
2022-08-11 13:40:00,185.96,186.04,185.92,185.95,3294.0,180.7429,180.8207,180.704,180.7332,3294.0
2022-08-11 13:45:00,185.88,185.9,185.69,185.71,6509.0,180.6652,180.6846,180.4805,180.4999,6509.0
2022-08-11 13:50:00,185.8,185.8,185.41,185.47,54962.0,180.5874,180.5874,180.2084,180.2667,54962.0
2022-08-11 13:55:00,185.45,185.73,185.45,185.5,12321.0,180.2472,180.5194,180.2472,180.2958,12321.0
2022-08-11 14:00:00,185.49,185.5,185.24,185.28,63645.0,180.2861,180.2958,180.0431,180.082,63645.0
2022-08-11 14:05:00,185.18,185.18,184.84,184.85,7543.0,179.9848,179.9848,179.6543,179.6641,7543.0
2022-08-11 14:10:00,184.84,184.84,184.44,184.45,2400.0,179.6543,179.6543,179.2656,179.2753,2400.0
2022-08-11 14:15:00,184.45,184.64,184.38,184.57,4518.0,179.2753,179.46,179.2072,179.3919,4518.0
2022-08-11 14:20:00,184.53,184.54,184.19,184.38,3290.0,179.353,179.3628,179.0226,179.2072,3290.0
2022-08-11 14:25:00,184.33,184.41,184.23,184.41,5348.0,179.1587,179.2364,179.0615,179.2364,5348.0
2022-08-11 14:30:00,184.39,184.58,184.39,184.57,6199.0,179.217,179.4016,179.217,179.3919,6199.0
2022-08-11 14:35:00,184.74,184.74,184.39,184.45,4500.0,179.5571,179.5571,179.217,179.2753,4500.0
2022-08-11 14:40:00,184.45,184.63,184.4,184.56,8543.0,179.2753,179.4502,179.2267,179.3822,8543.0
2022-08-11 14:45:00,184.58,184.74,184.55,184.56,5341.0,179.4016,179.5571,179.3725,179.3822,5341.0
2022-08-11 14:50:00,184.56,184.65,184.42,184.53,6490.0,179.3822,179.4697,179.2461,179.353,6490.0
2022-08-11 14:55:00,184.46,184.77,184.35,184.62,5309.0,179.285,179.5863,179.1781,179.4405,5309.0
2022-08-11 15:00:00,184.56,184.73,184.52,184.73,1889.0,179.3822,179.5474,179.3433,179.5474,1889.0
2022-08-11 15:05:00,184.75,184.76,184.62,184.64,2120.0,179.5669,179.5766,179.4405,179.46,2120.0
2022-08-11 15:10:00,184.65,184.7,184.48,184.53,1814.0,179.4697,179.5183,179.3044,179.353,1814.0
2022-08-11 15:15:00,184.53,184.7,184.53,184.6,1100.0,179.353,179.5183,179.353,179.4211,1100.0
2022-08-11 15:20:00,184.63,184.7,184.58,184.63,1470.0,179.4502,179.5183,179.4016,179.4502,1470.0
2022-08-11 15:25:00,184.62,184.86,184.59,184.86,7197.0,179.4405,179.6738,179.4114,179.6738,7197.0
2022-08-11 15:30:00,184.84,184.86,184.67,184.85,3149.0,179.6543,179.6738,179.4891,179.6641,3149.0
2022-08-11 15:35:00,184.81,184.82,184.63,184.63,2327.0,179.6252,179.6349,179.4502,179.4502,2327.0
2022-08-11 15:40:00,184.72,184.8,184.67,184.69,5223.0,179.5377,179.6155,179.4891,179.5086,5223.0
2022-08-11 15:45:00,184.67,184.84,184.64,184.82,9451.0,179.4891,179.6543,179.46,179.6349,9451.0
2022-08-11 15:50:00,184.74,185.2,184.73,185.2,65244.0,179.5571,180.0042,179.5474,180.0042,65244.0
2022-08-11 15:55:00,185.18,185.37,185.09,185.24,55134.0,179.9848,180.1695,179.8973,180.0431,55134.0
2022-08-12 09:30:00,185.97,186.27,185.87,186.27,13704.0,180.7526,181.0442,180.6554,181.0442,13704.0
2022-08-12 09:35:00,186.25,186.27,186.07,186.08,1278.0,181.0248,181.0442,180.8498,180.8596,1278.0
2022-08-12 09:40:00,186.48,186.76,186.08,186.08,1100.0,181.2483,181.5205,180.8596,180.8596,1100.0
2022-08-12 09:45:00,186.31,186.31,185.79,186.26,2975.0,181.0831,181.0831,180.5777,181.0345,2975.0
2022-08-12 09:50:00,186.46,186.67,186.37,186.67,2328.0,181.2289,181.433,181.1414,181.433,2328.0
2022-08-12 09:55:00,186.93,186.93,186.9,186.9,392.0,181.6857,181.6857,181.6566,181.6566,392.0
2022-08-12 10:00:00,186.91,186.96,186.51,186.59,2311.0,181.6663,181.7149,181.2775,181.3552,2311.0
2022-08-12 10:05:00,186.78,186.83,186.6,186.61,939.0,181.5399,181.5885,181.365,181.3747,939.0
2022-08-12 10:10:00,186.78,186.86,186.5,186.5,1310.0,181.5399,181.6177,181.2678,181.2678,1310.0
2022-08-12 10:15:00,186.5,186.67,186.25,186.67,1609.0,181.2678,181.433,181.0248,181.433,1609.0
2022-08-12 10:20:00,186.86,186.93,186.79,186.93,1300.0,181.6177,181.6857,181.5496,181.6857,1300.0
2022-08-12 10:25:00,187.08,187.24,186.91,186.91,2314.0,181.8315,181.987,181.6663,181.6663,2314.0
2022-08-12 10:30:00,186.73,186.88,186.73,186.74,9900.0,181.4913,181.6371,181.4913,181.501,9900.0
2022-08-12 10:35:00,186.77,186.77,186.53,186.53,548.0,181.5302,181.5302,181.2969,181.2969,548.0
2022-08-12 10:40:00,186.6,186.69,186.4,186.69,1956.0,181.365,181.4524,181.1706,181.4524,1956.0
2022-08-12 10:45:00,186.72,186.79,186.54,186.66,1134.0,181.4816,181.5496,181.3067,181.4233,1134.0
2022-08-12 10:50:00,186.75,186.84,186.72,186.84,700.0,181.5108,181.5982,181.4816,181.5982,700.0
2022-08-12 10:55:00,186.78,187.0,186.76,187.0,1926.0,181.5399,181.7537,181.5205,181.7537,1926.0
2022-08-12 11:00:00,187.03,187.18,186.98,187.07,949.0,181.7829,181.9287,181.7343,181.8218,949.0
2022-08-12 11:05:00,187.09,187.17,186.96,186.99,1666.0,181.8412,181.919,181.7149,181.744,1666.0
2022-08-12 11:10:00,186.92,187.0,186.92,186.95,825.0,181.676,181.7537,181.676,181.7051,825.0
2022-08-12 11:15:00,186.91,187.09,186.89,187.0,911.0,181.6663,181.8412,181.6468,181.7537,911.0
2022-08-12 11:20:00,187.09,187.09,186.83,186.83,1142.0,181.8412,181.8412,181.5885,181.5885,1142.0
2022-08-12 11:25:00,186.84,187.01,186.83,186.9,1829.0,181.5982,181.7635,181.5885,181.6566,1829.0
2022-08-12 11:30:00,186.83,186.85,186.8,186.84,774.0,181.5885,181.608,181.5594,181.5982,774.0
2022-08-12 11:35:00,186.85,186.89,186.72,186.72,2324.0,181.608,181.6468,181.4816,181.4816,2324.0
2022-08-12 11:40:00,186.75,186.97,186.72,186.91,2658.0,181.5108,181.7246,181.4816,181.6663,2658.0
2022-08-12 11:45:00,186.87,186.95,186.86,186.94,1459.0,181.6274,181.7051,181.6177,181.6954,1459.0
2022-08-12 11:50:00,186.89,186.9,186.89,186.9,210.0,181.6468,181.6566,181.6468,181.6566,210.0
2022-08-12 11:55:00,186.86,186.88,186.55,186.58,2634.0,181.6177,181.6371,181.3164,181.3455,2634.0
2022-08-12 12:00:00,186.63,186.85,186.63,186.8,2134.0,181.3941,181.608,181.3941,181.5594,2134.0
2022-08-12 12:05:00,186.8,186.85,186.79,186.84,1803.0,181.5594,181.608,181.5496,181.5982,1803.0
2022-08-12 12:10:00,186.8,186.97,186.78,186.96,1225.0,181.5594,181.7246,181.5399,181.7149,1225.0
2022-08-12 12:15:00,186.97,187.0,186.85,187.0,632.0,181.7246,181.7537,181.608,181.7537,632.0
2022-08-12 12:20:00,187.05,187.13,186.97,187.13,1046.0,181.8023,181.8801,181.7246,181.8801,1046.0
2022-08-12 12:25:00,187.07,187.07,186.93,186.99,1962.0,181.8218,181.8218,181.6857,181.744,1962.0
2022-08-12 12:30:00,187.05,187.05,186.99,187.04,1941.0,181.8023,181.8023,181.744,181.7926,1941.0
2022-08-12 12:35:00,187.05,187.07,187.0,187.0,1217.0,181.8023,181.8218,181.7537,181.7537,1217.0
2022-08-12 12:40:00,187.02,187.23,187.02,187.23,1387.0,181.7732,181.9773,181.7732,181.9773,1387.0
2022-08-12 12:45:00,187.23,187.37,187.23,187.27,4405.0,181.9773,182.1134,181.9773,182.0162,4405.0
2022-08-12 12:50:00,187.32,187.38,187.21,187.21,2083.0,182.0648,182.1231,181.9579,181.9579,2083.0
2022-08-12 12:55:00,187.22,187.27,187.13,187.2,1270.0,181.9676,182.0162,181.8801,181.9481,1270.0
2022-08-12 13:00:00,187.32,187.36,187.29,187.29,805.0,182.0648,182.1036,182.0356,182.0356,805.0
2022-08-12 13:05:00,187.35,187.41,187.33,187.41,1149.0,182.0939,182.1522,182.0745,182.1522,1149.0
2022-08-12 13:10:00,187.33,187.34,187.23,187.28,1807.0,182.0745,182.0842,181.9773,182.0259,1807.0
2022-08-12 13:15:00,187.29,187.31,187.15,187.23,2105.0,182.0356,182.055,181.8995,181.9773,2105.0
2022-08-12 13:20:00,187.36,187.4,187.36,187.39,500.0,182.1036,182.1425,182.1036,182.1328,500.0
2022-08-12 13:25:00,187.5,187.58,187.49,187.58,2165.0,182.2397,182.3175,182.23,182.3175,2165.0
2022-08-12 13:30:00,187.57,187.64,187.48,187.64,2856.0,182.3078,182.3758,182.2203,182.3758,2856.0
2022-08-12 13:35:00,187.62,187.72,187.62,187.65,1481.0,182.3564,182.4535,182.3564,182.3855,1481.0
2022-08-12 13:40:00,187.66,187.78,187.65,187.71,2454.0,182.3952,182.5119,182.3855,182.4438,2454.0
2022-08-12 13:45:00,187.75,187.77,187.64,187.64,794.0,182.4827,182.5021,182.3758,182.3758,794.0
2022-08-12 13:50:00,187.67,187.77,187.67,187.77,1391.0,182.4049,182.5021,182.4049,182.5021,1391.0
2022-08-12 13:55:00,187.72,187.82,187.69,187.79,909.0,182.4535,182.5507,182.4244,182.5216,909.0
2022-08-12 14:00:00,187.81,187.86,187.77,187.81,1109.0,182.541,182.5896,182.5021,182.541,1109.0
2022-08-12 14:05:00,187.8,187.88,187.8,187.83,1300.0,182.5313,182.6091,182.5313,182.5605,1300.0
2022-08-12 14:10:00,187.94,188.18,187.88,188.07,3300.0,182.6674,182.9006,182.6091,182.7937,3300.0
2022-08-12 14:15:00,188.12,188.16,188.01,188.01,2428.0,182.8423,182.8812,182.7354,182.7354,2428.0
2022-08-12 14:20:00,187.98,187.98,187.83,187.9,1352.0,182.7063,182.7063,182.5605,182.6285,1352.0
2022-08-12 14:25:00,187.79,187.99,187.78,187.99,2989.0,182.5216,182.716,182.5119,182.716,2989.0
2022-08-12 14:30:00,188.05,188.51,188.05,188.5,1907.0,182.7743,183.2214,182.7743,183.2117,1907.0
2022-08-12 14:35:00,188.47,188.56,188.38,188.45,6776.0,183.1825,183.27,183.095,183.1631,6776.0
2022-08-12 14:40:00,188.44,188.59,188.41,188.5,3537.0,183.1533,183.2991,183.1242,183.2117,3537.0
2022-08-12 14:45:00,188.59,188.75,188.56,188.69,3328.0,183.2991,183.4547,183.27,183.3963,3328.0
2022-08-12 14:50:00,188.68,188.71,188.64,188.7,1763.0,183.3866,183.4158,183.3477,183.4061,1763.0
2022-08-12 14:55:00,188.7,188.82,188.69,188.76,2442.0,183.4061,183.5227,183.3963,183.4644,2442.0
2022-08-12 15:00:00,188.72,188.88,188.72,188.85,3354.0,183.4255,183.581,183.4255,183.5518,3354.0
2022-08-12 15:05:00,188.88,189.02,188.86,188.98,3990.0,183.581,183.7171,183.5616,183.6782,3990.0
2022-08-12 15:10:00,188.99,189.22,188.98,189.13,4178.0,183.6879,183.9115,183.6782,183.824,4178.0
2022-08-12 15:15:00,189.12,189.27,189.11,189.17,2704.0,183.8143,183.9601,183.8046,183.8629,2704.0
2022-08-12 15:20:00,189.2,189.21,189.06,189.15,5558.0,183.892,183.9017,183.756,183.8434,5558.0
2022-08-12 15:25:00,189.13,189.13,188.93,189.11,4512.0,183.824,183.824,183.6296,183.8046,4512.0
2022-08-12 15:30:00,189.03,189.07,188.74,188.75,6528.0,183.7268,183.7657,183.4449,183.4547,6528.0
2022-08-12 15:35:00,188.75,188.86,188.71,188.71,5607.0,183.4547,183.5616,183.4158,183.4158,5607.0
2022-08-12 15:40:00,188.77,188.99,188.75,188.92,6717.0,183.4741,183.6879,183.4547,183.6199,6717.0
2022-08-12 15:45:00,188.9,188.94,188.76,188.94,8428.0,183.6004,183.6393,183.4644,183.6393,8428.0
2022-08-12 15:50:00,189.0,189.1,188.88,188.92,17358.0,183.6976,183.7948,183.581,183.6199,17358.0
2022-08-12 15:55:00,188.93,189.56,188.91,189.36,58558.0,183.6296,184.2419,183.6102,184.0475,58558.0
2022-08-15 09:30:00,188.48,188.75,188.25,188.7,6103.0,183.1922,183.4547,182.9687,183.4061,6103.0
2022-08-15 09:35:00,188.96,189.01,188.37,188.38,3432.0,183.6588,183.7074,183.0853,183.095,3432.0
2022-08-15 09:40:00,188.72,188.78,188.58,188.58,1723.0,183.4255,183.4838,183.2894,183.2894,1723.0
2022-08-15 09:45:00,189.15,189.29,188.91,189.09,2302.0,183.8434,183.9795,183.6102,183.7851,2302.0
2022-08-15 09:50:00,189.4,189.75,189.4,189.75,10882.0,184.0864,184.4266,184.0864,184.4266,10882.0
2022-08-15 09:55:00,189.59,189.95,189.5,189.92,3239.0,184.2711,184.621,184.1836,184.5918,3239.0
2022-08-15 10:00:00,189.87,190.19,189.78,190.06,5120.0,184.5432,184.8543,184.4558,184.7279,5120.0
2022-08-15 10:05:00,190.04,190.04,189.68,189.76,10164.0,184.7085,184.7085,184.3586,184.4363,10164.0
2022-08-15 10:10:00,189.6,189.64,189.41,189.55,5549.0,184.2808,184.3197,184.0961,184.2322,5549.0
2022-08-15 10:15:00,189.63,189.79,189.63,189.73,1651.0,184.31,184.4655,184.31,184.4072,1651.0
2022-08-15 10:20:00,189.55,189.55,189.18,189.23,1760.0,184.2322,184.2322,183.8726,183.9212,1760.0
2022-08-15 10:25:00,189.32,189.6,189.16,189.6,4093.0,184.0087,184.2808,183.8531,184.2808,4093.0
2022-08-15 10:30:00,189.54,190.0,189.45,189.9,6656.0,184.2225,184.6696,184.135,184.5724,6656.0
2022-08-15 10:35:00,189.73,189.73,189.41,189.5,8426.0,184.4072,184.4072,184.0961,184.1836,8426.0
2022-08-15 10:40:00,189.57,189.67,189.46,189.47,3170.0,184.2516,184.3488,184.1447,184.1545,3170.0
2022-08-15 10:45:00,189.56,189.72,189.49,189.61,1623.0,184.2419,184.3974,184.1739,184.2905,1623.0
2022-08-15 10:50:00,189.45,189.58,189.32,189.4,1726.0,184.135,184.2614,184.0087,184.0864,1726.0
2022-08-15 10:55:00,189.39,189.52,189.25,189.52,1649.0,184.0767,184.203,183.9406,184.203,1649.0
2022-08-15 11:00:00,189.5,189.58,189.42,189.5,1962.0,184.1836,184.2614,184.1059,184.1836,1962.0
2022-08-15 11:05:00,189.49,189.73,189.42,189.5,2080.0,184.1739,184.4072,184.1059,184.1836,2080.0
2022-08-15 11:10:00,189.46,189.5,189.38,189.4,9105.0,184.1447,184.1836,184.067,184.0864,9105.0
2022-08-15 11:15:00,189.46,189.46,189.22,189.28,4358.0,184.1447,184.1447,183.9115,183.9698,4358.0
2022-08-15 11:20:00,189.28,189.53,189.28,189.32,3057.0,183.9698,184.2128,183.9698,184.0087,3057.0
2022-08-15 11:25:00,189.4,189.49,189.31,189.35,3110.0,184.0864,184.1739,183.9989,184.0378,3110.0
2022-08-15 11:30:00,189.35,189.55,189.3,189.47,1200.0,184.0378,184.2322,183.9892,184.1545,1200.0
2022-08-15 11:35:00,189.46,189.58,189.39,189.56,3037.0,184.1447,184.2614,184.0767,184.2419,3037.0
2022-08-15 11:40:00,189.58,189.69,189.38,189.62,1906.0,184.2614,184.3683,184.067,184.3002,1906.0
2022-08-15 11:45:00,189.65,190.13,189.46,189.97,266912.0,184.3294,184.7959,184.1447,184.6404,266912.0
2022-08-15 11:50:00,190.07,190.37,189.91,190.25,10055.0,184.7376,185.0292,184.5821,184.9126,10055.0
2022-08-15 11:55:00,190.17,190.25,190.12,190.12,2170.0,184.8348,184.9126,184.7862,184.7862,2170.0
2022-08-15 12:00:00,190.21,190.21,190.06,190.1,850.0,184.8737,184.8737,184.7279,184.7668,850.0
2022-08-15 12:05:00,190.26,190.27,190.08,190.08,3626.0,184.9223,184.932,184.7473,184.7473,3626.0
2022-08-15 12:10:00,190.06,190.38,190.03,190.38,48783.0,184.7279,185.0389,184.6987,185.0389,48783.0
2022-08-15 12:15:00,190.31,190.43,190.31,190.43,724.0,184.9709,185.0875,184.9709,185.0875,724.0
2022-08-15 12:20:00,190.3,190.39,190.3,190.3,1966.0,184.9612,185.0486,184.9612,184.9612,1966.0
2022-08-15 12:25:00,190.31,190.45,190.31,190.42,1917.0,184.9709,185.107,184.9709,185.0778,1917.0
2022-08-15 12:30:00,190.44,190.58,190.44,190.52,1990.0,185.0972,185.2333,185.0972,185.175,1990.0
2022-08-15 12:35:00,190.6,190.86,190.6,190.77,1553.0,185.2527,185.5055,185.2527,185.418,1553.0
2022-08-15 12:40:00,190.74,190.79,190.5,190.5,1086.0,185.3888,185.4374,185.1556,185.1556,1086.0
2022-08-15 12:45:00,190.58,190.58,190.4,190.55,3399.0,185.2333,185.2333,185.0584,185.2042,3399.0
2022-08-15 12:50:00,190.59,190.67,190.01,190.04,13410.0,185.243,185.3208,184.6793,184.7085,13410.0
2022-08-15 12:55:00,190.03,190.03,189.69,189.7,67999.0,184.6987,184.6987,184.3683,184.378,67999.0
2022-08-15 13:00:00,189.81,189.95,189.68,189.95,221176.0,184.4849,184.621,184.3586,184.621,221176.0
2022-08-15 13:05:00,189.85,190.07,189.85,189.98,7153.0,184.5238,184.7376,184.5238,184.6501,7153.0
2022-08-15 13:10:00,189.9,190.08,189.9,190.02,12037.0,184.5724,184.7473,184.5724,184.689,12037.0
2022-08-15 13:15:00,190.03,190.04,189.65,189.68,4914.0,184.6987,184.7085,184.3294,184.3586,4914.0
2022-08-15 13:20:00,189.61,189.87,189.61,189.79,2293.0,184.2905,184.5432,184.2905,184.4655,2293.0
2022-08-15 13:25:00,189.72,189.75,189.6,189.73,4300.0,184.3974,184.4266,184.2808,184.4072,4300.0
2022-08-15 13:30:00,189.79,189.79,189.58,189.58,1900.0,184.4655,184.4655,184.2614,184.2614,1900.0
2022-08-15 13:35:00,189.54,189.67,189.2,189.2,2411.0,184.2225,184.3488,183.892,183.892,2411.0
2022-08-15 13:40:00,189.08,189.31,189.06,189.3,2532.0,183.7754,183.9989,183.756,183.9892,2532.0
2022-08-15 13:45:00,189.25,189.37,189.25,189.34,1720.0,183.9406,184.0573,183.9406,184.0281,1720.0
2022-08-15 13:50:00,189.44,189.62,189.44,189.46,3156.0,184.1253,184.3002,184.1253,184.1447,3156.0
2022-08-15 13:55:00,189.56,189.57,189.49,189.57,1271.0,184.2419,184.2516,184.1739,184.2516,1271.0
2022-08-15 14:00:00,189.52,189.55,189.33,189.36,7196.0,184.203,184.2322,184.0184,184.0475,7196.0
2022-08-15 14:05:00,189.42,189.46,189.32,189.36,1608.0,184.1059,184.1447,184.0087,184.0475,1608.0
2022-08-15 14:10:00,189.33,189.43,189.29,189.34,1174.0,184.0184,184.1156,183.9795,184.0281,1174.0
2022-08-15 14:15:00,189.46,189.69,189.46,189.69,1754.0,184.1447,184.3683,184.1447,184.3683,1754.0
2022-08-15 14:20:00,189.69,189.74,189.64,189.74,1093.0,184.3683,184.4169,184.3197,184.4169,1093.0
2022-08-15 14:25:00,189.69,189.76,189.66,189.68,1603.0,184.3683,184.4363,184.3391,184.3586,1603.0
2022-08-15 14:30:00,189.73,190.0,189.68,190.0,4143.0,184.4072,184.6696,184.3586,184.6696,4143.0
2022-08-15 14:35:00,190.05,190.07,189.96,189.96,4623.0,184.7182,184.7376,184.6307,184.6307,4623.0
2022-08-15 14:40:00,189.97,190.06,189.93,190.02,900.0,184.6404,184.7279,184.6015,184.689,900.0
2022-08-15 14:45:00,189.96,190.19,189.91,190.19,2363.0,184.6307,184.8543,184.5821,184.8543,2363.0
2022-08-15 14:50:00,190.28,190.44,190.27,190.44,2749.0,184.9417,185.0972,184.932,185.0972,2749.0
2022-08-15 14:55:00,190.41,190.42,190.31,190.31,2482.0,185.0681,185.0778,184.9709,184.9709,2482.0
2022-08-15 15:00:00,190.32,190.32,190.21,190.21,1140.0,184.9806,184.9806,184.8737,184.8737,1140.0
2022-08-15 15:05:00,190.24,190.39,190.19,190.35,4092.0,184.9028,185.0486,184.8543,185.0098,4092.0
2022-08-15 15:10:00,190.31,190.43,190.3,190.32,2930.0,184.9709,185.0875,184.9612,184.9806,2930.0
2022-08-15 15:15:00,190.31,190.31,190.15,190.31,2402.0,184.9709,184.9709,184.8154,184.9709,2402.0
2022-08-15 15:20:00,190.33,190.33,190.22,190.26,3437.0,184.9903,184.9903,184.8834,184.9223,3437.0
2022-08-15 15:25:00,190.3,190.44,190.24,190.43,1598.0,184.9612,185.0972,184.9028,185.0875,1598.0
2022-08-15 15:30:00,190.43,190.43,190.22,190.28,4350.0,185.0875,185.0875,184.8834,184.9417,4350.0
2022-08-15 15:35:00,190.31,190.34,190.26,190.33,3061.0,184.9709,185.0,184.9223,184.9903,3061.0
2022-08-15 15:40:00,190.33,190.33,190.2,190.29,4336.0,184.9903,184.9903,184.864,184.9514,4336.0
2022-08-15 15:45:00,190.27,190.38,190.24,190.32,6740.0,184.932,185.0389,184.9028,184.9806,6740.0
2022-08-15 15:50:00,190.34,190.53,190.26,190.28,12027.0,185.0,185.1847,184.9223,184.9417,12027.0
2022-08-15 15:55:00,190.26,190.39,190.06,190.14,35116.0,184.9223,185.0486,184.7279,184.8057,35116.0
2022-08-16 09:30:00,188.72,189.93,188.72,189.93,12491.0,183.4255,184.6015,183.4255,184.6015,12491.0
2022-08-16 09:35:00,189.93,190.3,189.87,189.89,3496.0,184.6015,184.9612,184.5432,184.5627,3496.0
2022-08-16 09:40:00,190.23,190.71,189.92,190.7,23714.0,184.8931,185.3597,184.5918,185.3499,23714.0
2022-08-16 09:45:00,190.57,190.98,190.43,190.44,23287.0,185.2236,185.6221,185.0875,185.0972,23287.0
2022-08-16 09:50:00,190.49,190.7,190.14,190.31,4338.0,185.1458,185.3499,184.8057,184.9709,4338.0
2022-08-16 09:55:00,190.34,190.56,190.26,190.38,3044.0,185.0,185.2139,184.9223,185.0389,3044.0
2022-08-16 10:00:00,190.23,190.43,190.11,190.24,2850.0,184.8931,185.0875,184.7765,184.9028,2850.0
2022-08-16 10:05:00,190.28,190.29,190.04,190.25,19363.0,184.9417,184.9514,184.7085,184.9126,19363.0
2022-08-16 10:10:00,190.43,190.63,190.29,190.29,3545.0,185.0875,185.2819,184.9514,184.9514,3545.0
2022-08-16 10:15:00,190.18,190.18,190.0,190.0,811.0,184.8445,184.8445,184.6696,184.6696,811.0
2022-08-16 10:20:00,190.05,190.09,189.91,190.01,611.0,184.7182,184.7571,184.5821,184.6793,611.0
2022-08-16 10:25:00,189.8,189.89,189.75,189.81,1706.0,184.4752,184.5627,184.4266,184.4849,1706.0
2022-08-16 10:30:00,189.82,189.98,189.77,189.8,1767.0,184.4946,184.6501,184.446,184.4752,1767.0
2022-08-16 10:35:00,189.92,190.02,189.9,190.02,400.0,184.5918,184.689,184.5724,184.689,400.0
2022-08-16 10:40:00,189.99,190.12,189.87,189.87,1590.0,184.6599,184.7862,184.5432,184.5432,1590.0
2022-08-16 10:45:00,189.98,189.99,189.72,189.72,1400.0,184.6501,184.6599,184.3974,184.3974,1400.0
2022-08-16 10:50:00,189.73,189.91,189.72,189.87,2052.0,184.4072,184.5821,184.3974,184.5432,2052.0
2022-08-16 10:55:00,189.85,189.86,189.71,189.74,2028.0,184.5238,184.5335,184.3877,184.4169,2028.0
2022-08-16 11:00:00,189.81,189.87,189.73,189.75,2027.0,184.4849,184.5432,184.4072,184.4266,2027.0
2022-08-16 11:05:00,189.81,190.03,189.81,189.89,1482.0,184.4849,184.6987,184.4849,184.5627,1482.0
2022-08-16 11:10:00,189.89,190.18,189.83,190.16,2792.0,184.5627,184.8445,184.5044,184.8251,2792.0
2022-08-16 11:15:00,190.28,190.41,190.19,190.35,1600.0,184.9417,185.0681,184.8543,185.0098,1600.0
2022-08-16 11:20:00,190.36,190.36,190.11,190.26,2098.0,185.0195,185.0195,184.7765,184.9223,2098.0
2022-08-16 11:25:00,190.25,190.37,190.24,190.37,14569.0,184.9126,185.0292,184.9028,185.0292,14569.0
2022-08-16 11:30:00,190.35,190.52,190.17,190.18,2000.0,185.0098,185.175,184.8348,184.8445,2000.0
2022-08-16 11:35:00,190.21,190.23,190.06,190.23,2271.0,184.8737,184.8931,184.7279,184.8931,2271.0
2022-08-16 11:40:00,190.17,190.26,190.14,190.22,3523.0,184.8348,184.9223,184.8057,184.8834,3523.0
2022-08-16 11:45:00,190.29,190.39,190.29,190.36,1000.0,184.9514,185.0486,184.9514,185.0195,1000.0
2022-08-16 11:50:00,190.41,190.52,190.34,190.42,1096.0,185.0681,185.175,185.0,185.0778,1096.0
2022-08-16 11:55:00,190.45,190.52,190.34,190.47,1300.0,185.107,185.175,185.0,185.1264,1300.0
2022-08-16 12:00:00,190.46,190.61,190.43,190.61,4407.0,185.1167,185.2625,185.0875,185.2625,4407.0
2022-08-16 12:05:00,190.61,190.7,190.49,190.49,1885.0,185.2625,185.3499,185.1458,185.1458,1885.0
2022-08-16 12:10:00,190.54,190.72,190.54,190.72,1484.0,185.1944,185.3694,185.1944,185.3694,1484.0
2022-08-16 12:15:00,190.77,190.81,190.61,190.65,2532.0,185.418,185.4569,185.2625,185.3013,2532.0
2022-08-16 12:20:00,190.67,190.94,190.67,190.93,17617.0,185.3208,185.5832,185.3208,185.5735,17617.0
2022-08-16 12:25:00,190.86,190.99,190.84,190.86,3381.0,185.5055,185.6318,185.486,185.5055,3381.0
2022-08-16 12:30:00,190.85,190.94,190.83,190.91,901.0,185.4957,185.5832,185.4763,185.5541,901.0
2022-08-16 12:35:00,190.83,190.97,190.83,190.97,1247.0,185.4763,185.6124,185.4763,185.6124,1247.0
2022-08-16 12:40:00,190.91,190.91,190.62,190.8,3255.0,185.5541,185.5541,185.2722,185.4471,3255.0
2022-08-16 12:45:00,190.8,190.85,190.76,190.85,1224.0,185.4471,185.4957,185.4083,185.4957,1224.0
2022-08-16 12:50:00,190.86,190.89,190.62,190.62,4857.0,185.5055,185.5346,185.2722,185.2722,4857.0
2022-08-16 12:55:00,190.62,190.7,190.61,190.65,1070.0,185.2722,185.3499,185.2625,185.3013,1070.0
2022-08-16 13:00:00,190.65,190.68,190.47,190.57,3175.0,185.3013,185.3305,185.1264,185.2236,3175.0
2022-08-16 13:05:00,190.54,190.74,190.54,190.69,2811.0,185.1944,185.3888,185.1944,185.3402,2811.0
2022-08-16 13:10:00,190.68,190.79,190.62,190.62,1381.0,185.3305,185.4374,185.2722,185.2722,1381.0
2022-08-16 13:15:00,190.58,190.64,190.54,190.63,1101.0,185.2333,185.2916,185.1944,185.2819,1101.0
2022-08-16 13:20:00,190.68,190.83,190.56,190.83,3204.0,185.3305,185.4763,185.2139,185.4763,3204.0
2022-08-16 13:25:00,190.77,190.77,190.56,190.56,3135.0,185.418,185.418,185.2139,185.2139,3135.0
2022-08-16 13:30:00,190.62,190.63,190.41,190.45,2056.0,185.2722,185.2819,185.0681,185.107,2056.0
2022-08-16 13:35:00,190.46,190.62,190.46,190.52,2349.0,185.1167,185.2722,185.1167,185.175,2349.0
2022-08-16 13:40:00,190.49,190.61,190.47,190.48,1313.0,185.1458,185.2625,185.1264,185.1361,1313.0
2022-08-16 13:45:00,190.53,190.62,190.51,190.62,804.0,185.1847,185.2722,185.1653,185.2722,804.0
2022-08-16 13:50:00,190.55,190.64,190.55,190.58,2058.0,185.2042,185.2916,185.2042,185.2333,2058.0
2022-08-16 13:55:00,190.55,190.57,190.46,190.51,4516.0,185.2042,185.2236,185.1167,185.1653,4516.0
2022-08-16 14:00:00,190.55,190.67,190.52,190.57,2774.0,185.2042,185.3208,185.175,185.2236,2774.0
2022-08-16 14:05:00,190.59,190.85,190.59,190.73,1758.0,185.243,185.4957,185.243,185.3791,1758.0
2022-08-16 14:10:00,190.72,190.75,190.62,190.71,4338.0,185.3694,185.3985,185.2722,185.3597,4338.0
2022-08-16 14:15:00,190.72,190.94,190.72,190.86,2762.0,185.3694,185.5832,185.3694,185.5055,2762.0
2022-08-16 14:20:00,190.92,190.92,190.61,190.61,2134.0,185.5638,185.5638,185.2625,185.2625,2134.0
2022-08-16 14:25:00,190.62,190.77,190.51,190.69,3090.0,185.2722,185.418,185.1653,185.3402,3090.0
2022-08-16 14:30:00,190.46,190.47,190.34,190.34,1101.0,185.1167,185.1264,185.0,185.0,1101.0
2022-08-16 14:35:00,190.44,190.45,190.23,190.31,1703.0,185.0972,185.107,184.8931,184.9709,1703.0
2022-08-16 14:40:00,190.24,190.26,190.12,190.14,1790.0,184.9028,184.9223,184.7862,184.8057,1790.0
2022-08-16 14:45:00,190.14,190.14,189.63,189.63,10896.0,184.8057,184.8057,184.31,184.31,10896.0
2022-08-16 14:50:00,189.71,189.79,189.6,189.78,7616.0,184.3877,184.4655,184.2808,184.4558,7616.0
2022-08-16 14:55:00,189.83,190.15,189.8,190.09,7270.0,184.5044,184.8154,184.4752,184.7571,7270.0
2022-08-16 15:00:00,190.06,190.07,189.84,190.01,2900.0,184.7279,184.7376,184.5141,184.6793,2900.0
2022-08-16 15:05:00,190.05,190.17,189.99,190.12,1941.0,184.7182,184.8348,184.6599,184.7862,1941.0
2022-08-16 15:10:00,190.09,190.24,190.02,190.21,6207.0,184.7571,184.9028,184.689,184.8737,6207.0
2022-08-16 15:15:00,190.13,190.14,190.04,190.04,2069.0,184.7959,184.8057,184.7085,184.7085,2069.0
2022-08-16 15:20:00,190.05,190.21,190.0,190.15,3029.0,184.7182,184.8737,184.6696,184.8154,3029.0
2022-08-16 15:25:00,190.16,190.3,190.16,190.17,4588.0,184.8251,184.9612,184.8251,184.8348,4588.0
2022-08-16 15:30:00,190.19,190.22,190.02,190.13,6037.0,184.8543,184.8834,184.689,184.7959,6037.0
2022-08-16 15:35:00,190.2,190.4,190.17,190.4,2600.0,184.864,185.0584,184.8348,185.0584,2600.0
2022-08-16 15:40:00,190.34,190.39,190.18,190.31,5754.0,185.0,185.0486,184.8445,184.9709,5754.0
2022-08-16 15:45:00,190.35,190.64,190.35,190.63,4303.0,185.0098,185.2916,185.0098,185.2819,4303.0
2022-08-16 15:50:00,190.6,190.66,190.41,190.6,13302.0,185.2527,185.3111,185.0681,185.2527,13302.0
2022-08-16 15:55:00,190.63,190.75,190.5,190.66,29846.0,185.2819,185.3985,185.1556,185.3111,29846.0
2022-08-17 09:30:00,189.62,190.07,188.96,190.07,54847.0,184.3002,184.7376,183.6588,184.7376,54847.0
2022-08-17 09:35:00,190.09,190.23,189.89,189.96,2108.0,184.7571,184.8931,184.5627,184.6307,2108.0
2022-08-17 09:40:00,190.29,190.43,190.06,190.22,2300.0,184.9514,185.0875,184.7279,184.8834,2300.0
2022-08-17 09:45:00,190.08,190.53,190.0,190.51,3609.0,184.7473,185.1847,184.6696,185.1653,3609.0
2022-08-17 09:50:00,190.63,190.71,190.3,190.6,5390.0,185.2819,185.3597,184.9612,185.2527,5390.0
2022-08-17 09:55:00,190.55,190.66,190.41,190.66,5510.0,185.2042,185.3111,185.0681,185.3111,5510.0
2022-08-17 10:00:00,190.59,190.77,190.4,190.77,2563.0,185.243,185.418,185.0584,185.418,2563.0
2022-08-17 10:05:00,190.57,190.76,190.56,190.7,2810.0,185.2236,185.4083,185.2139,185.3499,2810.0
2022-08-17 10:10:00,190.62,190.62,190.54,190.62,1015.0,185.2722,185.2722,185.1944,185.2722,1015.0
2022-08-17 10:15:00,190.68,190.9,190.58,190.75,2560.0,185.3305,185.5443,185.2333,185.3985,2560.0
2022-08-17 10:20:00,190.75,190.75,190.62,190.69,400.0,185.3985,185.3985,185.2722,185.3402,400.0
2022-08-17 10:25:00,190.72,190.72,190.5,190.63,1120.0,185.3694,185.3694,185.1556,185.2819,1120.0
2022-08-17 10:30:00,190.65,190.72,190.5,190.7,850.0,185.3013,185.3694,185.1556,185.3499,850.0
2022-08-17 10:35:00,190.53,190.53,190.25,190.4,1600.0,185.1847,185.1847,184.9126,185.0584,1600.0
2022-08-17 10:40:00,190.46,190.57,190.45,190.53,1351.0,185.1167,185.2236,185.107,185.1847,1351.0
2022-08-17 10:45:00,190.7,190.97,190.67,190.85,3317.0,185.3499,185.6124,185.3208,185.4957,3317.0
2022-08-17 10:50:00,190.79,190.79,190.28,190.37,3532.0,185.4374,185.4374,184.9417,185.0292,3532.0
2022-08-17 10:55:00,190.46,190.67,190.45,190.58,2777.0,185.1167,185.3208,185.107,185.2333,2777.0
2022-08-17 11:00:00,190.5,190.81,190.5,190.7,1941.0,185.1556,185.4569,185.1556,185.3499,1941.0
2022-08-17 11:05:00,190.74,190.95,190.7,190.73,3125.0,185.3888,185.5929,185.3499,185.3791,3125.0
2022-08-17 11:10:00,190.52,190.89,190.52,190.79,8813.0,185.175,185.5346,185.175,185.4374,8813.0
2022-08-17 11:15:00,190.73,190.77,190.64,190.69,1552.0,185.3791,185.418,185.2916,185.3402,1552.0
2022-08-17 11:20:00,190.75,190.94,190.75,190.94,1702.0,185.3985,185.5832,185.3985,185.5832,1702.0
2022-08-17 11:25:00,190.99,191.06,190.9,190.98,3268.0,185.6318,185.6998,185.5443,185.6221,3268.0
2022-08-17 11:30:00,190.97,191.12,190.75,191.05,7388.0,185.6124,185.7582,185.3985,185.6901,7388.0
2022-08-17 11:35:00,190.94,190.94,190.91,190.91,1074.0,185.5832,185.5832,185.5541,185.5541,1074.0
2022-08-17 11:40:00,190.91,190.91,190.52,190.54,1268.0,185.5541,185.5541,185.175,185.1944,1268.0
2022-08-17 11:45:00,190.57,190.57,190.28,190.34,19169.0,185.2236,185.2236,184.9417,185.0,19169.0
2022-08-17 11:50:00,190.28,190.42,190.28,190.33,1342.0,184.9417,185.0778,184.9417,184.9903,1342.0
2022-08-17 11:55:00,190.31,190.39,190.31,190.34,1800.0,184.9709,185.0486,184.9709,185.0,1800.0
2022-08-17 12:00:00,190.26,190.42,190.25,190.42,8613.0,184.9223,185.0778,184.9126,185.0778,8613.0
2022-08-17 12:05:00,190.38,190.54,190.33,190.49,5111.0,185.0389,185.1944,184.9903,185.1458,5111.0
2022-08-17 12:10:00,190.51,190.55,190.47,190.55,402.0,185.1653,185.2042,185.1264,185.2042,402.0
2022-08-17 12:15:00,190.56,190.63,190.52,190.63,1863.0,185.2139,185.2819,185.175,185.2819,1863.0
2022-08-17 12:20:00,190.59,190.83,190.53,190.83,2603.0,185.243,185.4763,185.1847,185.4763,2603.0
2022-08-17 12:25:00,190.86,191.01,190.84,191.01,1300.0,185.5055,185.6512,185.486,185.6512,1300.0
2022-08-17 12:30:00,190.95,191.04,190.94,190.99,2648.0,185.5929,185.6804,185.5832,185.6318,2648.0
2022-08-17 12:35:00,191.01,191.17,190.85,190.97,3806.0,185.6512,185.8068,185.4957,185.6124,3806.0
2022-08-17 12:40:00,191.0,191.05,190.8,190.8,633.0,185.6415,185.6901,185.4471,185.4471,633.0
2022-08-17 12:45:00,190.96,190.96,190.85,190.87,4245.0,185.6026,185.6026,185.4957,185.5152,4245.0
2022-08-17 12:50:00,190.88,191.02,190.79,190.79,2477.0,185.5249,185.661,185.4374,185.4374,2477.0
2022-08-17 12:55:00,190.88,190.9,190.71,190.82,2501.0,185.5249,185.5443,185.3597,185.4666,2501.0
2022-08-17 13:00:00,190.64,190.64,190.55,190.55,913.0,185.2916,185.2916,185.2042,185.2042,913.0
2022-08-17 13:05:00,190.66,190.66,190.51,190.51,2048.0,185.3111,185.3111,185.1653,185.1653,2048.0
2022-08-17 13:10:00,190.64,190.76,190.63,190.75,1200.0,185.2916,185.4083,185.2819,185.3985,1200.0
2022-08-17 13:15:00,190.81,190.81,190.7,190.74,753.0,185.4569,185.4569,185.3499,185.3888,753.0
2022-08-17 13:20:00,190.68,190.73,190.61,190.63,1549.0,185.3305,185.3791,185.2625,185.2819,1549.0
2022-08-17 13:25:00,190.64,190.82,190.64,190.82,470.0,185.2916,185.4666,185.2916,185.4666,470.0
2022-08-17 13:30:00,190.89,190.91,190.61,190.61,2569.0,185.5346,185.5541,185.2625,185.2625,2569.0
2022-08-17 13:35:00,190.56,190.59,190.5,190.59,400.0,185.2139,185.243,185.1556,185.243,400.0
2022-08-17 13:40:00,190.66,190.74,190.61,190.61,2828.0,185.3111,185.3888,185.2625,185.2625,2828.0
2022-08-17 13:45:00,190.62,190.63,190.56,190.63,2000.0,185.2722,185.2819,185.2139,185.2819,2000.0
2022-08-17 13:50:00,190.7,190.7,190.57,190.61,1105.0,185.3499,185.3499,185.2236,185.2625,1105.0
2022-08-17 13:55:00,190.55,190.56,190.38,190.52,2885.0,185.2042,185.2139,185.0389,185.175,2885.0
2022-08-17 14:00:00,190.58,191.07,190.58,190.9,4068.0,185.2333,185.7096,185.2333,185.5443,4068.0
2022-08-17 14:05:00,190.9,191.18,190.82,191.05,1200.0,185.5443,185.8165,185.4666,185.6901,1200.0
2022-08-17 14:10:00,191.04,191.26,190.89,191.26,2223.0,185.6804,185.8942,185.5346,185.8942,2223.0
2022-08-17 14:15:00,191.42,191.42,191.03,191.12,1140.0,186.0497,186.0497,185.6707,185.7582,1140.0
2022-08-17 14:20:00,191.13,191.16,190.94,191.0,3290.0,185.7679,185.797,185.5832,185.6415,3290.0
2022-08-17 14:25:00,190.98,191.13,190.97,191.11,1788.0,185.6221,185.7679,185.6124,185.7484,1788.0
2022-08-17 14:30:00,191.03,191.21,191.03,191.06,1200.0,185.6707,185.8456,185.6707,185.6998,1200.0
2022-08-17 14:35:00,191.19,191.31,191.1,191.27,1376.0,185.8262,185.9428,185.7387,185.904,1376.0
2022-08-17 14:40:00,191.23,191.23,191.02,191.13,1252.0,185.8651,185.8651,185.661,185.7679,1252.0
2022-08-17 14:45:00,191.12,191.23,190.98,191.17,2637.0,185.7582,185.8651,185.6221,185.8068,2637.0
2022-08-17 14:50:00,191.14,191.25,191.02,191.02,802.0,185.7776,185.8845,185.661,185.661,802.0
2022-08-17 14:55:00,191.04,191.16,190.95,190.95,2306.0,185.6804,185.797,185.5929,185.5929,2306.0
2022-08-17 15:00:00,191.03,191.19,191.03,191.16,1000.0,185.6707,185.8262,185.6707,185.797,1000.0
2022-08-17 15:05:00,191.3,191.32,190.99,190.99,2231.0,185.9331,185.9525,185.6318,185.6318,2231.0
2022-08-17 15:10:00,191.02,191.02,190.7,190.84,2008.0,185.661,185.661,185.3499,185.486,2008.0
2022-08-17 15:15:00,190.8,190.93,190.71,190.8,1400.0,185.4471,185.5735,185.3597,185.4471,1400.0
2022-08-17 15:20:00,190.93,190.98,190.79,190.89,2287.0,185.5735,185.6221,185.4374,185.5346,2287.0
2022-08-17 15:25:00,190.98,191.09,190.71,190.94,3887.0,185.6221,185.729,185.3597,185.5832,3887.0
2022-08-17 15:30:00,190.89,190.94,190.71,190.84,3998.0,185.5346,185.5832,185.3597,185.486,3998.0
2022-08-17 15:35:00,190.89,190.96,190.88,190.95,2121.0,185.5346,185.6026,185.5249,185.5929,2121.0
2022-08-17 15:40:00,190.94,191.04,190.89,191.03,5236.0,185.5832,185.6804,185.5346,185.6707,5236.0
2022-08-17 15:45:00,191.01,191.01,190.79,190.79,5082.0,185.6512,185.6512,185.4374,185.4374,5082.0
2022-08-17 15:50:00,190.83,190.96,190.67,190.93,12536.0,185.4763,185.6026,185.3208,185.5735,12536.0
2022-08-17 15:55:00,190.94,190.95,190.77,190.89,32382.0,185.5832,185.5929,185.418,185.5346,32382.0
2022-08-18 09:30:00,191.06,191.67,190.84,191.67,9257.0,185.6998,186.2927,185.486,186.2927,9257.0
2022-08-18 09:35:00,191.61,191.61,190.78,190.78,1003.0,186.2344,186.2344,185.4277,185.4277,1003.0
2022-08-18 09:40:00,191.09,191.13,190.92,190.98,65702.0,185.729,185.7679,185.5638,185.6221,65702.0
2022-08-18 09:45:00,190.92,191.42,190.88,191.34,139932.0,185.5638,186.0497,185.5249,185.972,139932.0
2022-08-18 09:50:00,191.06,191.12,190.84,190.98,2357.0,185.6998,185.7582,185.486,185.6221,2357.0
2022-08-18 09:55:00,190.95,191.19,190.94,190.96,1711.0,185.5929,185.8262,185.5832,185.6026,1711.0
2022-08-18 10:00:00,190.89,191.06,190.89,191.06,2801.0,185.5346,185.6998,185.5346,185.6998,2801.0
2022-08-18 10:05:00,190.97,191.03,190.93,191.01,1510.0,185.6124,185.6707,185.5735,185.6512,1510.0
2022-08-18 10:10:00,191.21,191.21,191.0,191.03,500.0,185.8456,185.8456,185.6415,185.6707,500.0
2022-08-18 10:15:00,191.03,191.23,190.98,191.23,500.0,185.6707,185.8651,185.6221,185.8651,500.0
2022-08-18 10:20:00,191.14,191.18,190.85,191.01,2312.0,185.7776,185.8165,185.4957,185.6512,2312.0
2022-08-18 10:25:00,191.08,191.19,190.71,190.71,3253.0,185.7193,185.8262,185.3597,185.3597,3253.0
2022-08-18 10:30:00,190.88,190.88,190.62,190.62,1333.0,185.5249,185.5249,185.2722,185.2722,1333.0
2022-08-18 10:35:00,190.5,190.5,190.38,190.44,856.0,185.1556,185.1556,185.0389,185.0972,856.0
2022-08-18 10:40:00,190.5,190.61,190.1,190.11,3796.0,185.1556,185.2625,184.7668,184.7765,3796.0
2022-08-18 10:45:00,190.16,190.75,190.16,190.75,4373.0,184.8251,185.3985,184.8251,185.3985,4373.0
2022-08-18 10:50:00,190.73,190.74,190.3,190.4,3558.0,185.3791,185.3888,184.9612,185.0584,3558.0
2022-08-18 10:55:00,190.34,190.34,190.14,190.21,3500.0,185.0,185.0,184.8057,184.8737,3500.0
2022-08-18 11:00:00,190.25,190.55,190.24,190.36,3336.0,184.9126,185.2042,184.9028,185.0195,3336.0
2022-08-18 11:05:00,190.3,190.48,190.26,190.48,1400.0,184.9612,185.1361,184.9223,185.1361,1400.0
2022-08-18 11:10:00,190.61,190.68,190.4,190.53,4282.0,185.2625,185.3305,185.0584,185.1847,4282.0
2022-08-18 11:15:00,190.53,190.53,190.4,190.4,1300.0,185.1847,185.1847,185.0584,185.0584,1300.0
2022-08-18 11:20:00,190.55,190.65,190.55,190.65,1800.0,185.2042,185.3013,185.2042,185.3013,1800.0
2022-08-18 11:25:00,190.73,190.73,190.5,190.58,1652.0,185.3791,185.3791,185.1556,185.2333,1652.0
2022-08-18 11:30:00,190.57,190.72,190.53,190.58,1608.0,185.2236,185.3694,185.1847,185.2333,1608.0
2022-08-18 11:35:00,190.58,190.87,190.54,190.82,2558.0,185.2333,185.5152,185.1944,185.4666,2558.0
2022-08-18 11:40:00,190.81,190.9,190.73,190.73,1445.0,185.4569,185.5443,185.3791,185.3791,1445.0
2022-08-18 11:45:00,190.76,190.81,190.57,190.76,3160.0,185.4083,185.4569,185.2236,185.4083,3160.0
2022-08-18 11:50:00,190.76,190.82,190.54,190.82,4334.0,185.4083,185.4666,185.1944,185.4666,4334.0
2022-08-18 11:55:00,190.81,190.81,190.59,190.65,2526.0,185.4569,185.4569,185.243,185.3013,2526.0
2022-08-18 12:00:00,190.62,190.64,190.49,190.56,3806.0,185.2722,185.2916,185.1458,185.2139,3806.0
2022-08-18 12:05:00,190.6,190.62,190.47,190.55,2002.0,185.2527,185.2722,185.1264,185.2042,2002.0
2022-08-18 12:10:00,190.65,190.85,190.6,190.85,3494.0,185.3013,185.4957,185.2527,185.4957,3494.0
2022-08-18 12:15:00,190.78,190.78,190.55,190.61,3403.0,185.4277,185.4277,185.2042,185.2625,3403.0
2022-08-18 12:20:00,190.55,190.55,190.34,190.45,1913.0,185.2042,185.2042,185.0,185.107,1913.0
2022-08-18 12:25:00,190.42,190.55,190.32,190.41,4631.0,185.0778,185.2042,184.9806,185.0681,4631.0
2022-08-18 12:30:00,190.44,190.55,190.4,190.51,1441.0,185.0972,185.2042,185.0584,185.1653,1441.0
2022-08-18 12:35:00,190.52,190.58,190.49,190.56,2529.0,185.175,185.2333,185.1458,185.2139,2529.0
2022-08-18 12:40:00,190.59,190.59,190.53,190.53,1801.0,185.243,185.243,185.1847,185.1847,1801.0
2022-08-18 12:45:00,190.49,190.72,190.49,190.56,1752.0,185.1458,185.3694,185.1458,185.2139,1752.0
2022-08-18 12:50:00,190.62,190.74,190.52,190.52,3189.0,185.2722,185.3888,185.175,185.175,3189.0
2022-08-18 12:55:00,190.49,190.55,190.44,190.54,1200.0,185.1458,185.2042,185.0972,185.1944,1200.0
2022-08-18 13:00:00,190.46,190.53,190.44,190.44,1400.0,185.1167,185.1847,185.0972,185.0972,1400.0
2022-08-18 13:05:00,190.43,190.67,190.43,190.62,1639.0,185.0875,185.3208,185.0875,185.2722,1639.0
2022-08-18 13:10:00,190.62,190.74,190.48,190.48,2004.0,185.2722,185.3888,185.1361,185.1361,2004.0
2022-08-18 13:15:00,190.5,190.58,190.4,190.58,2276.0,185.1556,185.2333,185.0584,185.2333,2276.0
2022-08-18 13:20:00,190.52,190.64,190.52,190.56,1460.0,185.175,185.2916,185.175,185.2139,1460.0
2022-08-18 13:25:00,190.61,190.68,190.52,190.68,2433.0,185.2625,185.3305,185.175,185.3305,2433.0
2022-08-18 13:30:00,190.65,190.69,190.57,190.62,2375.0,185.3013,185.3402,185.2236,185.2722,2375.0
2022-08-18 13:35:00,190.68,190.87,190.68,190.8,3213.0,185.3305,185.5152,185.3305,185.4471,3213.0
2022-08-18 13:40:00,190.8,190.8,190.62,190.63,7187.0,185.4471,185.4471,185.2722,185.2819,7187.0
2022-08-18 13:45:00,190.63,190.68,190.5,190.56,1933.0,185.2819,185.3305,185.1556,185.2139,1933.0
2022-08-18 13:50:00,190.52,190.64,190.48,190.48,3705.0,185.175,185.2916,185.1361,185.1361,3705.0
2022-08-18 13:55:00,190.5,190.55,190.33,190.54,2800.0,185.1556,185.2042,184.9903,185.1944,2800.0
2022-08-18 14:00:00,190.52,190.58,190.49,190.58,1582.0,185.175,185.2333,185.1458,185.2333,1582.0
2022-08-18 14:05:00,190.57,190.64,190.56,190.58,1700.0,185.2236,185.2916,185.2139,185.2333,1700.0
2022-08-18 14:10:00,190.59,190.65,190.5,190.56,2002.0,185.243,185.3013,185.1556,185.2139,2002.0
2022-08-18 14:15:00,190.56,190.63,190.54,190.63,1721.0,185.2139,185.2819,185.1944,185.2819,1721.0
2022-08-18 14:20:00,190.61,190.97,190.57,190.91,128462.0,185.2625,185.6124,185.2236,185.5541,128462.0
2022-08-18 14:25:00,190.92,191.05,190.91,191.05,2300.0,185.5638,185.6901,185.5541,185.6901,2300.0
2022-08-18 14:30:00,190.98,191.07,190.92,191.04,3122.0,185.6221,185.7096,185.5638,185.6804,3122.0
2022-08-18 14:35:00,191.02,191.24,191.02,191.24,1258.0,185.661,185.8748,185.661,185.8748,1258.0
2022-08-18 14:40:00,191.17,191.43,191.17,191.42,1138.0,185.8068,186.0595,185.8068,186.0497,1138.0
2022-08-18 14:45:00,191.43,191.43,191.23,191.23,1000.0,186.0595,186.0595,185.8651,185.8651,1000.0
2022-08-18 14:50:00,191.23,191.44,191.22,191.39,2984.0,185.8651,186.0692,185.8554,186.0206,2984.0
2022-08-18 14:55:00,191.44,191.54,191.42,191.45,1610.0,186.0692,186.1664,186.0497,186.0789,1610.0
2022-08-18 15:00:00,191.38,191.45,191.35,191.43,1784.0,186.0109,186.0789,185.9817,186.0595,1784.0
2022-08-18 15:05:00,191.47,191.5,191.45,191.48,860.0,186.0983,186.1275,186.0789,186.1081,860.0
2022-08-18 15:10:00,191.52,191.53,191.41,191.53,2522.0,186.1469,186.1567,186.04,186.1567,2522.0
2022-08-18 15:15:00,191.58,191.65,191.52,191.63,2951.0,186.2053,186.2733,186.1469,186.2539,2951.0
2022-08-18 15:20:00,191.66,191.81,191.58,191.81,2512.0,186.283,186.4288,186.2053,186.4288,2512.0
2022-08-18 15:25:00,191.79,191.84,191.7,191.7,7664.0,186.4094,186.458,186.3219,186.3219,7664.0
2022-08-18 15:30:00,191.71,191.78,191.68,191.74,4127.0,186.3316,186.3996,186.3024,186.3608,4127.0
2022-08-18 15:35:00,191.76,191.97,191.7,191.84,5039.0,186.3802,186.5843,186.3219,186.458,5039.0
2022-08-18 15:40:00,191.84,191.92,191.74,191.76,7009.0,186.458,186.5357,186.3608,186.3802,7009.0
2022-08-18 15:45:00,191.69,191.76,191.58,191.62,3871.0,186.3122,186.3802,186.2053,186.2441,3871.0
2022-08-18 15:50:00,191.59,191.65,191.49,191.56,12137.0,186.215,186.2733,186.1178,186.1858,12137.0
2022-08-18 15:55:00,191.57,191.59,191.4,191.51,45973.0,186.1955,186.215,186.0303,186.1372,45973.0
2022-08-19 09:30:00,191.4,191.5,190.57,190.86,37489.0,186.0303,186.1275,185.2236,185.5055,37489.0
2022-08-19 09:35:00,190.99,191.11,190.63,190.63,404.0,185.6318,185.7484,185.2819,185.2819,404.0
2022-08-19 09:40:00,190.38,190.88,190.37,190.52,4701.0,185.0389,185.5249,185.0292,185.175,4701.0
2022-08-19 09:45:00,190.35,190.64,190.16,190.64,3796.0,185.0098,185.2916,184.8251,185.2916,3796.0
2022-08-19 09:50:00,190.35,190.57,190.35,190.43,7541.0,185.0098,185.2236,185.0098,185.0875,7541.0
2022-08-19 09:55:00,190.34,190.45,190.17,190.31,5069.0,185.0,185.107,184.8348,184.9709,5069.0
2022-08-19 10:00:00,190.44,190.54,190.25,190.28,17063.0,185.0972,185.1944,184.9126,184.9417,17063.0
2022-08-19 10:05:00,190.25,190.38,190.09,190.09,3559.0,184.9126,185.0389,184.7571,184.7571,3559.0
2022-08-19 10:10:00,190.04,190.23,190.04,190.1,3322.0,184.7085,184.8931,184.7085,184.7668,3322.0
2022-08-19 10:15:00,190.08,190.59,190.08,190.53,19672.0,184.7473,185.243,184.7473,185.1847,19672.0
2022-08-19 10:20:00,190.53,190.57,190.17,190.17,3987.0,185.1847,185.2236,184.8348,184.8348,3987.0
2022-08-19 10:25:00,190.27,190.47,190.05,190.47,6844.0,184.932,185.1264,184.7182,185.1264,6844.0
2022-08-19 10:30:00,190.39,190.54,190.37,190.5,5122.0,185.0486,185.1944,185.0292,185.1556,5122.0
2022-08-19 10:35:00,190.49,190.65,190.43,190.52,4375.0,185.1458,185.3013,185.0875,185.175,4375.0
2022-08-19 10:40:00,190.57,190.57,190.45,190.49,1520.0,185.2236,185.2236,185.107,185.1458,1520.0
2022-08-19 10:45:00,190.54,190.59,190.48,190.59,2103.0,185.1944,185.243,185.1361,185.243,2103.0
2022-08-19 10:50:00,190.58,190.75,190.58,190.71,2200.0,185.2333,185.3985,185.2333,185.3597,2200.0
2022-08-19 10:55:00,190.77,190.77,190.28,190.51,3225.0,185.418,185.418,184.9417,185.1653,3225.0
2022-08-19 11:00:00,190.51,190.56,190.07,190.07,3893.0,185.1653,185.2139,184.7376,184.7376,3893.0
2022-08-19 11:05:00,190.06,190.28,190.02,190.14,18586.0,184.7279,184.9417,184.689,184.8057,18586.0
2022-08-19 11:10:00,190.16,190.25,190.08,190.11,5497.0,184.8251,184.9126,184.7473,184.7765,5497.0
2022-08-19 11:15:00,190.16,190.44,190.16,190.44,4102.0,184.8251,185.0972,184.8251,185.0972,4102.0
2022-08-19 11:20:00,190.47,190.47,190.37,190.44,4133.0,185.1264,185.1264,185.0292,185.0972,4133.0
2022-08-19 11:25:00,190.49,190.49,190.33,190.47,4962.0,185.1458,185.1458,184.9903,185.1264,4962.0
2022-08-19 11:30:00,190.46,190.46,190.27,190.31,2620.0,185.1167,185.1167,184.932,184.9709,2620.0
2022-08-19 11:35:00,190.28,190.51,190.15,190.15,8327.0,184.9417,185.1653,184.8154,184.8154,8327.0
2022-08-19 11:40:00,190.16,190.16,190.0,190.07,1504.0,184.8251,184.8251,184.6696,184.7376,1504.0
2022-08-19 11:45:00,190.03,190.2,189.94,190.18,3243.0,184.6987,184.864,184.6113,184.8445,3243.0
2022-08-19 11:50:00,190.13,190.13,189.95,190.05,6701.0,184.7959,184.7959,184.621,184.7182,6701.0
2022-08-19 11:55:00,190.03,190.34,190.03,190.23,3974.0,184.6987,185.0,184.6987,184.8931,3974.0
2022-08-19 12:00:00,190.18,190.43,190.16,190.43,5571.0,184.8445,185.0875,184.8251,185.0875,5571.0
2022-08-19 12:05:00,190.48,190.53,190.32,190.38,1759.0,185.1361,185.1847,184.9806,185.0389,1759.0
2022-08-19 12:10:00,190.42,190.53,190.37,190.53,4708.0,185.0778,185.1847,185.0292,185.1847,4708.0
2022-08-19 12:15:00,190.48,190.68,190.48,190.68,3002.0,185.1361,185.3305,185.1361,185.3305,3002.0
2022-08-19 12:20:00,190.69,190.75,190.63,190.68,8899.0,185.3402,185.3985,185.2819,185.3305,8899.0
2022-08-19 12:25:00,190.69,190.75,190.62,190.71,7418.0,185.3402,185.3985,185.2722,185.3597,7418.0
2022-08-19 12:30:00,190.65,190.88,190.65,190.86,1903.0,185.3013,185.5249,185.3013,185.5055,1903.0
2022-08-19 12:35:00,190.79,191.08,190.76,191.01,3734.0,185.4374,185.7193,185.4083,185.6512,3734.0
2022-08-19 12:40:00,191.02,191.07,190.84,190.88,3400.0,185.661,185.7096,185.486,185.5249,3400.0
2022-08-19 12:45:00,190.83,190.84,190.64,190.68,3278.0,185.4763,185.486,185.2916,185.3305,3278.0
2022-08-19 12:50:00,190.66,190.93,190.66,190.93,1995.0,185.3111,185.5735,185.3111,185.5735,1995.0
2022-08-19 12:55:00,190.97,191.07,190.75,190.75,1694.0,185.6124,185.7096,185.3985,185.3985,1694.0
2022-08-19 13:00:00,190.74,190.94,190.74,190.92,2047.0,185.3888,185.5832,185.3888,185.5638,2047.0
2022-08-19 13:05:00,190.89,190.93,190.82,190.86,1545.0,185.5346,185.5735,185.4666,185.5055,1545.0
2022-08-19 13:10:00,190.85,190.94,190.84,190.85,3486.0,185.4957,185.5832,185.486,185.4957,3486.0
2022-08-19 13:15:00,190.9,190.97,190.86,190.86,2409.0,185.5443,185.6124,185.5055,185.5055,2409.0
2022-08-19 13:20:00,190.89,191.0,190.86,190.96,3330.0,185.5346,185.6415,185.5055,185.6026,3330.0
2022-08-19 13:25:00,190.96,190.96,190.68,190.68,2107.0,185.6026,185.6026,185.3305,185.3305,2107.0
2022-08-19 13:30:00,190.7,191.0,190.66,191.0,4293.0,185.3499,185.6415,185.3111,185.6415,4293.0
2022-08-19 13:35:00,190.99,191.0,190.79,190.98,4300.0,185.6318,185.6415,185.4374,185.6221,4300.0
2022-08-19 13:40:00,190.97,191.02,190.9,191.0,3108.0,185.6124,185.661,185.5443,185.6415,3108.0
2022-08-19 13:45:00,190.95,191.02,190.94,190.96,4969.0,185.5929,185.661,185.5832,185.6026,4969.0
2022-08-19 13:50:00,190.96,190.96,190.73,190.85,4931.0,185.6026,185.6026,185.3791,185.4957,4931.0
2022-08-19 13:55:00,190.92,191.01,190.87,190.98,1935.0,185.5638,185.6512,185.5152,185.6221,1935.0
2022-08-19 14:00:00,190.96,190.98,190.73,190.94,2763.0,185.6026,185.6221,185.3791,185.5832,2763.0
2022-08-19 14:05:00,190.89,190.9,190.83,190.83,3281.0,185.5346,185.5443,185.4763,185.4763,3281.0
2022-08-19 14:10:00,190.82,190.82,190.67,190.69,1821.0,185.4666,185.4666,185.3208,185.3402,1821.0
2022-08-19 14:15:00,190.7,190.72,190.65,190.67,2883.0,185.3499,185.3694,185.3013,185.3208,2883.0
2022-08-19 14:20:00,190.69,190.76,190.63,190.67,2896.0,185.3402,185.4083,185.2819,185.3208,2896.0
2022-08-19 14:25:00,190.63,190.77,190.63,190.71,1169.0,185.2819,185.418,185.2819,185.3597,1169.0
2022-08-19 14:30:00,190.67,190.73,190.63,190.63,1977.0,185.3208,185.3791,185.2819,185.2819,1977.0
2022-08-19 14:35:00,190.64,190.66,190.55,190.56,3202.0,185.2916,185.3111,185.2042,185.2139,3202.0
2022-08-19 14:40:00,190.58,190.6,190.48,190.59,4678.0,185.2333,185.2527,185.1361,185.243,4678.0
2022-08-19 14:45:00,190.62,190.78,190.55,190.76,6174.0,185.2722,185.4277,185.2042,185.4083,6174.0
2022-08-19 14:50:00,190.75,190.8,190.67,190.72,3801.0,185.3985,185.4471,185.3208,185.3694,3801.0
2022-08-19 14:55:00,190.72,190.75,190.65,190.71,2923.0,185.3694,185.3985,185.3013,185.3597,2923.0
2022-08-19 15:00:00,190.65,190.65,190.34,190.4,5977.0,185.3013,185.3013,185.0,185.0584,5977.0
2022-08-19 15:05:00,190.4,190.47,190.26,190.36,3443.0,185.0584,185.1264,184.9223,185.0195,3443.0
2022-08-19 15:10:00,190.37,190.69,190.37,190.68,5996.0,185.0292,185.3402,185.0292,185.3305,5996.0
2022-08-19 15:15:00,190.64,190.73,190.6,190.63,2500.0,185.2916,185.3791,185.2527,185.2819,2500.0
2022-08-19 15:20:00,190.71,190.74,190.55,190.6,2421.0,185.3597,185.3888,185.2042,185.2527,2421.0
2022-08-19 15:25:00,190.68,190.73,190.58,190.61,2021.0,185.3305,185.3791,185.2333,185.2625,2021.0
2022-08-19 15:30:00,190.59,190.6,190.37,190.37,4103.0,185.243,185.2527,185.0292,185.0292,4103.0
2022-08-19 15:35:00,190.38,190.47,190.32,190.46,5985.0,185.0389,185.1264,184.9806,185.1167,5985.0
2022-08-19 15:40:00,190.48,190.67,190.39,190.56,7641.0,185.1361,185.3208,185.0486,185.2139,7641.0
2022-08-19 15:45:00,190.58,190.7,190.54,190.67,9903.0,185.2333,185.3499,185.1944,185.3208,9903.0
2022-08-19 15:50:00,190.66,190.69,190.46,190.48,23780.0,185.3111,185.3402,185.1167,185.1361,23780.0
2022-08-19 15:55:00,190.49,190.78,190.43,190.71,77758.0,185.1458,185.4277,185.0875,185.3597,77758.0
2022-08-22 09:30:00,188.81,189.86,188.62,189.61,12547.0,183.513,184.5335,183.3283,184.2905,12547.0
2022-08-22 09:35:00,189.66,189.87,189.47,189.87,17510.0,184.3391,184.5432,184.1545,184.5432,17510.0
2022-08-22 09:40:00,189.82,190.31,189.7,190.31,3154.0,184.4946,184.9709,184.378,184.9709,3154.0
2022-08-22 09:45:00,190.21,190.21,189.82,189.83,3348.0,184.8737,184.8737,184.4946,184.5044,3348.0
2022-08-22 09:50:00,189.7,190.11,189.69,190.0,4812.0,184.378,184.7765,184.3683,184.6696,4812.0
2022-08-22 09:55:00,190.0,190.47,189.84,190.47,5050.0,184.6696,185.1264,184.5141,185.1264,5050.0
2022-08-22 10:00:00,190.31,190.37,190.07,190.3,2900.0,184.9709,185.0292,184.7376,184.9612,2900.0
2022-08-22 10:05:00,190.2,190.49,190.18,190.45,7100.0,184.864,185.1458,184.8445,185.107,7100.0
2022-08-22 10:10:00,190.45,190.49,190.16,190.24,20614.0,185.107,185.1458,184.8251,184.9028,20614.0
2022-08-22 10:15:00,190.28,190.33,190.1,190.24,7065.0,184.9417,184.9903,184.7668,184.9028,7065.0
2022-08-22 10:20:00,190.16,190.5,190.09,190.3,8278.0,184.8251,185.1556,184.7571,184.9612,8278.0
2022-08-22 10:25:00,190.32,190.58,190.23,190.28,8734.0,184.9806,185.2333,184.8931,184.9417,8734.0
2022-08-22 10:30:00,190.22,190.48,190.12,190.48,20331.0,184.8834,185.1361,184.7862,185.1361,20331.0
2022-08-22 10:35:00,190.49,190.53,190.19,190.36,4216.0,185.1458,185.1847,184.8543,185.0195,4216.0
2022-08-22 10:40:00,190.36,190.52,190.17,190.19,4185.0,185.0195,185.175,184.8348,184.8543,4185.0
2022-08-22 10:45:00,190.17,190.43,190.13,190.28,9633.0,184.8348,185.0875,184.7959,184.9417,9633.0
2022-08-22 10:50:00,190.29,190.33,190.13,190.22,3769.0,184.9514,184.9903,184.7959,184.8834,3769.0
2022-08-22 10:55:00,190.22,190.22,190.1,190.12,4723.0,184.8834,184.8834,184.7668,184.7862,4723.0
2022-08-22 11:00:00,190.03,190.11,189.85,189.85,9621.0,184.6987,184.7765,184.5238,184.5238,9621.0
2022-08-22 11:05:00,189.9,190.19,189.71,189.92,5549.0,184.5724,184.8543,184.3877,184.5918,5549.0
2022-08-22 11:10:00,189.95,190.06,189.87,189.87,5059.0,184.621,184.7279,184.5432,184.5432,5059.0
2022-08-22 11:15:00,189.87,190.0,189.69,189.97,4105.0,184.5432,184.6696,184.3683,184.6404,4105.0
2022-08-22 11:20:00,189.95,189.95,189.65,189.7,3262.0,184.621,184.621,184.3294,184.378,3262.0
2022-08-22 11:25:00,189.7,189.77,189.51,189.65,11881.0,184.378,184.446,184.1933,184.3294,11881.0
2022-08-22 11:30:00,189.69,189.75,189.61,189.67,6045.0,184.3683,184.4266,184.2905,184.3488,6045.0
2022-08-22 11:35:00,189.71,189.91,189.69,189.91,3443.0,184.3877,184.5821,184.3683,184.5821,3443.0
2022-08-22 11:40:00,189.93,190.03,189.73,189.92,3459.0,184.6015,184.6987,184.4072,184.5918,3459.0
2022-08-22 11:45:00,189.99,190.0,189.82,189.84,2130.0,184.6599,184.6696,184.4946,184.5141,2130.0
2022-08-22 11:50:00,189.92,190.0,189.88,189.94,3700.0,184.5918,184.6696,184.5529,184.6113,3700.0
2022-08-22 11:55:00,189.88,189.94,189.75,189.84,2300.0,184.5529,184.6113,184.4266,184.5141,2300.0
2022-08-22 12:00:00,189.78,189.95,189.75,189.75,2240.0,184.4558,184.621,184.4266,184.4266,2240.0
2022-08-22 12:05:00,189.72,189.79,189.66,189.71,2513.0,184.3974,184.4655,184.3391,184.3877,2513.0
2022-08-22 12:10:00,189.75,189.84,189.41,189.42,3855.0,184.4266,184.5141,184.0961,184.1059,3855.0
2022-08-22 12:15:00,189.39,189.73,189.39,189.72,7859.0,184.0767,184.4072,184.0767,184.3974,7859.0
2022-08-22 12:20:00,189.77,189.81,189.64,189.81,2471.0,184.446,184.4849,184.3197,184.4849,2471.0
2022-08-22 12:25:00,189.75,189.75,189.49,189.68,5596.0,184.4266,184.4266,184.1739,184.3586,5596.0
2022-08-22 12:30:00,189.66,189.69,189.56,189.67,4716.0,184.3391,184.3683,184.2419,184.3488,4716.0
2022-08-22 12:35:00,189.69,189.69,189.57,189.63,4000.0,184.3683,184.3683,184.2516,184.31,4000.0
2022-08-22 12:40:00,189.61,189.68,189.56,189.56,5124.0,184.2905,184.3586,184.2419,184.2419,5124.0
2022-08-22 12:45:00,189.56,189.65,189.41,189.62,12996.0,184.2419,184.3294,184.0961,184.3002,12996.0
2022-08-22 12:50:00,189.56,189.63,189.53,189.58,3317.0,184.2419,184.31,184.2128,184.2614,3317.0
2022-08-22 12:55:00,189.57,189.76,189.51,189.67,6340.0,184.2516,184.4363,184.1933,184.3488,6340.0
2022-08-22 13:00:00,189.69,189.72,189.53,189.53,5753.0,184.3683,184.3974,184.2128,184.2128,5753.0
2022-08-22 13:05:00,189.53,189.69,189.5,189.61,10696.0,184.2128,184.3683,184.1836,184.2905,10696.0
2022-08-22 13:10:00,189.56,189.57,189.23,189.32,8029.0,184.2419,184.2516,183.9212,184.0087,8029.0
2022-08-22 13:15:00,189.31,189.31,189.14,189.15,4803.0,183.9989,183.9989,183.8337,183.8434,4803.0
2022-08-22 13:20:00,189.12,189.26,189.11,189.17,7467.0,183.8143,183.9503,183.8046,183.8629,7467.0
2022-08-22 13:25:00,189.2,189.24,189.15,189.2,9433.0,183.892,183.9309,183.8434,183.892,9433.0
2022-08-22 13:30:00,189.17,189.17,189.07,189.09,12959.0,183.8629,183.8629,183.7657,183.7851,12959.0
2022-08-22 13:35:00,189.1,189.22,188.96,189.11,16579.0,183.7948,183.9115,183.6588,183.8046,16579.0
2022-08-22 13:40:00,189.15,189.25,189.12,189.17,6347.0,183.8434,183.9406,183.8143,183.8629,6347.0
2022-08-22 13:45:00,189.15,189.29,189.13,189.28,2772.0,183.8434,183.9795,183.824,183.9698,2772.0
2022-08-22 13:50:00,189.2,189.2,188.93,189.05,3841.0,183.892,183.892,183.6296,183.7462,3841.0
2022-08-22 13:55:00,188.98,188.99,188.86,188.99,14333.0,183.6782,183.6879,183.5616,183.6879,14333.0
2022-08-22 14:00:00,188.96,189.02,188.81,188.81,7993.0,183.6588,183.7171,183.513,183.513,7993.0
2022-08-22 14:05:00,188.81,188.88,188.73,188.85,22601.0,183.513,183.581,183.4352,183.5518,22601.0
2022-08-22 14:10:00,188.83,188.91,188.75,188.84,7382.0,183.5324,183.6102,183.4547,183.5421,7382.0
2022-08-22 14:15:00,188.84,188.84,188.78,188.78,3854.0,183.5421,183.5421,183.4838,183.4838,3854.0
2022-08-22 14:20:00,188.78,188.81,188.72,188.75,5909.0,183.4838,183.513,183.4255,183.4547,5909.0
2022-08-22 14:25:00,188.77,188.83,188.72,188.74,7221.0,183.4741,183.5324,183.4255,183.4449,7221.0
2022-08-22 14:30:00,188.71,188.81,188.71,188.77,6676.0,183.4158,183.513,183.4158,183.4741,6676.0
2022-08-22 14:35:00,188.77,188.86,188.73,188.75,6472.0,183.4741,183.5616,183.4352,183.4547,6472.0
2022-08-22 14:40:00,188.75,188.76,188.65,188.67,15626.0,183.4547,183.4644,183.3575,183.3769,15626.0
2022-08-22 14:45:00,188.7,188.89,188.61,188.81,6216.0,183.4061,183.5907,183.3186,183.513,6216.0
2022-08-22 14:50:00,188.8,188.84,188.75,188.77,3790.0,183.5032,183.5421,183.4547,183.4741,3790.0
2022-08-22 14:55:00,188.75,188.76,188.62,188.75,7467.0,183.4547,183.4644,183.3283,183.4547,7467.0
2022-08-22 15:00:00,188.75,188.91,188.75,188.78,2113.0,183.4547,183.6102,183.4547,183.4838,2113.0
2022-08-22 15:05:00,188.75,188.87,188.7,188.73,9448.0,183.4547,183.5713,183.4061,183.4352,9448.0
2022-08-22 15:10:00,188.73,188.73,188.69,188.69,9044.0,183.4352,183.4352,183.3963,183.3963,9044.0
2022-08-22 15:15:00,188.72,188.74,188.63,188.68,8864.0,183.4255,183.4449,183.338,183.3866,8864.0
2022-08-22 15:20:00,188.71,188.85,188.69,188.8,6009.0,183.4158,183.5518,183.3963,183.5032,6009.0
2022-08-22 15:25:00,188.8,188.88,188.68,188.7,4172.0,183.5032,183.581,183.3866,183.4061,4172.0
2022-08-22 15:30:00,188.7,188.75,188.55,188.7,15536.0,183.4061,183.4547,183.2603,183.4061,15536.0
2022-08-22 15:35:00,188.73,188.82,188.7,188.82,8399.0,183.4352,183.5227,183.4061,183.5227,8399.0
2022-08-22 15:40:00,188.78,188.78,188.62,188.67,17149.0,183.4838,183.4838,183.3283,183.3769,17149.0
2022-08-22 15:45:00,188.67,188.8,188.64,188.77,20712.0,183.3769,183.5032,183.3477,183.4741,20712.0
2022-08-22 15:50:00,188.75,189.02,188.72,188.82,20264.0,183.4547,183.7171,183.4255,183.5227,20264.0
2022-08-22 15:55:00,188.79,189.02,188.64,189.02,82087.0,183.4935,183.7171,183.3477,183.7171,82087.0
2022-08-23 09:30:00,188.39,188.76,188.18,188.31,8622.0,183.1047,183.4644,182.9006,183.027,8622.0
2022-08-23 09:35:00,188.26,188.83,188.22,188.83,5303.0,182.9784,183.5324,182.9395,183.5324,5303.0
2022-08-23 09:40:00,188.68,189.06,188.44,188.99,26523.0,183.3866,183.756,183.1533,183.6879,26523.0
2022-08-23 09:45:00,188.96,189.0,188.49,188.72,12334.0,183.6588,183.6976,183.2019,183.4255,12334.0
2022-08-23 09:50:00,188.74,188.9,188.54,188.74,7081.0,183.4449,183.6004,183.2505,183.4449,7081.0
2022-08-23 09:55:00,188.63,188.63,188.33,188.34,6555.0,183.338,183.338,183.0464,183.0562,6555.0
2022-08-23 10:00:00,188.36,188.73,188.23,188.73,6109.0,183.0756,183.4352,182.9492,183.4352,6109.0
2022-08-23 10:05:00,188.8,188.8,188.43,188.43,1589.0,183.5032,183.5032,183.1436,183.1436,1589.0
2022-08-23 10:10:00,188.57,188.62,188.41,188.55,2395.0,183.2797,183.3283,183.1242,183.2603,2395.0
2022-08-23 10:15:00,188.66,188.77,188.58,188.6,2506.0,183.3672,183.4741,183.2894,183.3089,2506.0
2022-08-23 10:20:00,188.59,188.86,188.53,188.71,19387.0,183.2991,183.5616,183.2408,183.4158,19387.0
2022-08-23 10:25:00,188.59,188.75,188.48,188.48,1810.0,183.2991,183.4547,183.1922,183.1922,1810.0
2022-08-23 10:30:00,188.48,188.7,188.4,188.4,2037.0,183.1922,183.4061,183.1145,183.1145,2037.0
2022-08-23 10:35:00,188.25,188.45,188.25,188.37,4004.0,182.9687,183.1631,182.9687,183.0853,4004.0
2022-08-23 10:40:00,188.29,188.42,188.0,188.42,9062.0,183.0076,183.1339,182.7257,183.1339,9062.0
2022-08-23 10:45:00,188.42,188.44,188.28,188.33,4729.0,183.1339,183.1533,182.9978,183.0464,4729.0
2022-08-23 10:50:00,188.31,188.41,188.0,188.05,3286.0,183.027,183.1242,182.7257,182.7743,3286.0
2022-08-23 10:55:00,188.13,188.2,187.85,187.94,8386.0,182.852,182.9201,182.5799,182.6674,8386.0
2022-08-23 11:00:00,187.98,188.17,187.84,188.1,7395.0,182.7063,182.8909,182.5702,182.8229,7395.0
2022-08-23 11:05:00,188.01,188.02,187.82,187.91,5720.0,182.7354,182.7451,182.5507,182.6382,5720.0
2022-08-23 11:10:00,187.92,188.02,187.83,188.0,3883.0,182.6479,182.7451,182.5605,182.7257,3883.0
2022-08-23 11:15:00,187.95,188.26,187.93,188.04,2387.0,182.6771,182.9784,182.6577,182.7646,2387.0
2022-08-23 11:20:00,187.97,188.13,187.96,187.98,5620.0,182.6965,182.852,182.6868,182.7063,5620.0
2022-08-23 11:25:00,187.96,188.04,187.89,187.92,3992.0,182.6868,182.7646,182.6188,182.6479,3992.0
2022-08-23 11:30:00,187.89,188.0,187.85,187.94,5100.0,182.6188,182.7257,182.5799,182.6674,5100.0
2022-08-23 11:35:00,187.99,188.18,187.99,188.14,1008.0,182.716,182.9006,182.716,182.8618,1008.0
2022-08-23 11:40:00,188.11,188.35,188.06,188.3,6062.0,182.8326,183.0659,182.784,183.0173,6062.0
2022-08-23 11:45:00,188.41,188.41,188.17,188.19,2315.0,183.1242,183.1242,182.8909,182.9104,2315.0
2022-08-23 11:50:00,188.07,188.07,187.73,187.73,2200.0,182.7937,182.7937,182.4633,182.4633,2200.0
2022-08-23 11:55:00,187.62,188.0,187.62,187.88,15372.0,182.3564,182.7257,182.3564,182.6091,15372.0
2022-08-23 12:00:00,187.95,187.95,187.72,187.76,4277.0,182.6771,182.6771,182.4535,182.4924,4277.0
2022-08-23 12:05:00,187.8,187.93,187.68,187.86,6849.0,182.5313,182.6577,182.4147,182.5896,6849.0
2022-08-23 12:10:00,187.78,188.02,187.78,187.89,14410.0,182.5119,182.7451,182.5119,182.6188,14410.0
2022-08-23 12:15:00,187.84,187.93,187.74,187.8,6586.0,182.5702,182.6577,182.473,182.5313,6586.0
2022-08-23 12:20:00,187.84,187.86,187.56,187.56,8579.0,182.5702,182.5896,182.298,182.298,8579.0
2022-08-23 12:25:00,187.58,187.78,187.49,187.55,9021.0,182.3175,182.5119,182.23,182.2883,9021.0
2022-08-23 12:30:00,187.59,187.62,187.33,187.45,3261.0,182.3272,182.3564,182.0745,182.1911,3261.0
2022-08-23 12:35:00,187.42,187.62,187.37,187.38,2993.0,182.162,182.3564,182.1134,182.1231,2993.0
2022-08-23 12:40:00,187.38,187.64,187.37,187.48,4057.0,182.1231,182.3758,182.1134,182.2203,4057.0
2022-08-23 12:45:00,187.47,187.76,187.46,187.76,1311.0,182.2106,182.4924,182.2008,182.4924,1311.0
2022-08-23 12:50:00,187.71,187.71,187.39,187.39,3000.0,182.4438,182.4438,182.1328,182.1328,3000.0
2022-08-23 12:55:00,187.32,187.33,187.2,187.26,2339.0,182.0648,182.0745,181.9481,182.0065,2339.0
2022-08-23 13:00:00,187.22,187.25,187.03,187.07,2913.0,181.9676,181.9967,181.7829,181.8218,2913.0
2022-08-23 13:05:00,187.08,187.08,186.94,186.96,1462.0,181.8315,181.8315,181.6954,181.7149,1462.0
2022-08-23 13:10:00,186.99,187.12,186.97,187.04,1800.0,181.744,181.8704,181.7246,181.7926,1800.0
2022-08-23 13:15:00,187.09,187.14,187.02,187.11,1729.0,181.8412,181.8898,181.7732,181.8607,1729.0
2022-08-23 13:20:00,186.98,187.09,186.96,187.02,3438.0,181.7343,181.8412,181.7149,181.7732,3438.0
2022-08-23 13:25:00,187.08,187.08,186.91,186.91,3008.0,181.8315,181.8315,181.6663,181.6663,3008.0
2022-08-23 13:30:00,186.88,187.22,186.87,187.17,3605.0,181.6371,181.9676,181.6274,181.919,3605.0
2022-08-23 13:35:00,187.17,187.21,186.83,186.83,2638.0,181.919,181.9579,181.5885,181.5885,2638.0
2022-08-23 13:40:00,186.83,186.85,186.52,186.65,6065.0,181.5885,181.608,181.2872,181.4136,6065.0
2022-08-23 13:45:00,186.66,186.66,186.44,186.5,6079.0,181.4233,181.4233,181.2095,181.2678,6079.0
2022-08-23 13:50:00,186.46,186.77,186.39,186.64,10594.0,181.2289,181.5302,181.1609,181.4038,10594.0
2022-08-23 13:55:00,186.65,186.81,186.57,186.7,12231.0,181.4136,181.5691,181.3358,181.4622,12231.0
2022-08-23 14:00:00,186.68,186.7,186.3,186.4,10294.0,181.4427,181.4622,181.0734,181.1706,10294.0
2022-08-23 14:05:00,186.38,186.61,186.37,186.56,4456.0,181.1511,181.3747,181.1414,181.3261,4456.0
2022-08-23 14:10:00,186.51,186.55,186.12,186.25,3480.0,181.2775,181.3164,180.8984,181.0248,3480.0
2022-08-23 14:15:00,186.24,186.35,186.2,186.35,1511.0,181.0151,181.122,180.9762,181.122,1511.0
2022-08-23 14:20:00,186.43,186.69,186.39,186.67,7207.0,181.1997,181.4524,181.1609,181.433,7207.0
2022-08-23 14:25:00,186.67,186.94,186.67,186.94,2900.0,181.433,181.6954,181.433,181.6954,2900.0
2022-08-23 14:30:00,187.0,187.09,186.93,187.05,7335.0,181.7537,181.8412,181.6857,181.8023,7335.0
2022-08-23 14:35:00,187.03,187.05,186.96,187.04,2132.0,181.7829,181.8023,181.7149,181.7926,2132.0
2022-08-23 14:40:00,187.05,187.22,187.03,187.13,2491.0,181.8023,181.9676,181.7829,181.8801,2491.0
2022-08-23 14:45:00,187.11,187.11,186.89,187.01,4074.0,181.8607,181.8607,181.6468,181.7635,4074.0
2022-08-23 14:50:00,187.05,187.16,186.99,187.01,2830.0,181.8023,181.9093,181.744,181.7635,2830.0
2022-08-23 14:55:00,186.99,187.09,186.96,187.08,1967.0,181.744,181.8412,181.7149,181.8315,1967.0
2022-08-23 15:00:00,187.12,187.15,187.03,187.07,1600.0,181.8704,181.8995,181.7829,181.8218,1600.0
2022-08-23 15:05:00,187.14,187.25,187.11,187.24,2112.0,181.8898,181.9967,181.8607,181.987,2112.0
2022-08-23 15:10:00,187.22,187.28,186.99,187.04,4105.0,181.9676,182.0259,181.744,181.7926,4105.0
2022-08-23 15:15:00,187.11,187.31,187.06,187.31,2229.0,181.8607,182.055,181.8121,182.055,2229.0
2022-08-23 15:20:00,187.33,187.33,187.17,187.18,5732.0,182.0745,182.0745,181.919,181.9287,5732.0
2022-08-23 15:25:00,187.13,187.23,187.07,187.14,2450.0,181.8801,181.9773,181.8218,181.8898,2450.0
2022-08-23 15:30:00,187.11,187.14,186.85,186.92,4000.0,181.8607,181.8898,181.608,181.676,4000.0
2022-08-23 15:35:00,186.89,186.89,186.71,186.77,3738.0,181.6468,181.6468,181.4719,181.5302,3738.0
2022-08-23 15:40:00,186.78,187.08,186.77,186.94,3852.0,181.5399,181.8315,181.5302,181.6954,3852.0
2022-08-23 15:45:00,186.91,186.91,186.73,186.8,4976.0,181.6663,181.6663,181.4913,181.5594,4976.0
2022-08-23 15:50:00,186.8,186.82,186.6,186.7,11706.0,181.5594,181.5788,181.365,181.4622,11706.0
2022-08-23 15:55:00,186.7,186.75,186.32,186.37,44436.0,181.4622,181.5108,181.0928,181.1414,44436.0
2022-08-24 09:30:00,186.21,186.8,185.96,186.7,11990.0,180.9859,181.5594,180.7429,181.4622,11990.0
2022-08-24 09:35:00,186.38,186.88,186.34,186.88,881.0,181.1511,181.6371,181.1123,181.6371,881.0
2022-08-24 09:40:00,186.86,187.13,186.81,187.02,2566.0,181.6177,181.8801,181.5691,181.7732,2566.0
2022-08-24 09:45:00,187.04,187.16,186.49,186.65,5359.0,181.7926,181.9093,181.2581,181.4136,5359.0
2022-08-24 09:50:00,186.59,186.76,186.56,186.67,1593.0,181.3552,181.5205,181.3261,181.433,1593.0
2022-08-24 09:55:00,186.63,186.96,186.57,186.76,3898.0,181.3941,181.7149,181.3358,181.5205,3898.0
2022-08-24 10:00:00,186.74,187.09,186.72,186.72,4166.0,181.501,181.8412,181.4816,181.4816,4166.0
2022-08-24 10:05:00,186.76,187.3,186.75,187.15,2542.0,181.5205,182.0453,181.5108,181.8995,2542.0
2022-08-24 10:10:00,187.18,187.18,186.95,186.95,3551.0,181.9287,181.9287,181.7051,181.7051,3551.0
2022-08-24 10:15:00,187.05,187.23,186.98,187.22,3360.0,181.8023,181.9773,181.7343,181.9676,3360.0
2022-08-24 10:20:00,187.16,187.42,187.16,187.42,3345.0,181.9093,182.162,181.9093,182.162,3345.0
2022-08-24 10:25:00,187.46,187.6,187.34,187.56,3297.0,182.2008,182.3369,182.0842,182.298,3297.0
2022-08-24 10:30:00,187.55,187.66,187.4,187.64,2982.0,182.2883,182.3952,182.1425,182.3758,2982.0
2022-08-24 10:35:00,187.7,187.77,187.52,187.64,2339.0,182.4341,182.5021,182.2592,182.3758,2339.0
2022-08-24 10:40:00,187.57,187.58,187.37,187.54,2075.0,182.3078,182.3175,182.1134,182.2786,2075.0
2022-08-24 10:45:00,187.54,187.75,187.47,187.75,3221.0,182.2786,182.4827,182.2106,182.4827,3221.0
2022-08-24 10:50:00,187.75,187.75,187.53,187.63,2280.0,182.4827,182.4827,182.2689,182.3661,2280.0
2022-08-24 10:55:00,187.63,187.82,187.55,187.55,3415.0,182.3661,182.5507,182.2883,182.2883,3415.0
2022-08-24 11:00:00,187.51,187.56,187.43,187.56,2866.0,182.2494,182.298,182.1717,182.298,2866.0
2022-08-24 11:05:00,187.55,187.6,187.47,187.51,3021.0,182.2883,182.3369,182.2106,182.2494,3021.0
2022-08-24 11:10:00,187.53,187.77,187.48,187.77,1757.0,182.2689,182.5021,182.2203,182.5021,1757.0
2022-08-24 11:15:00,187.72,187.75,187.67,187.74,1719.0,182.4535,182.4827,182.4049,182.473,1719.0
2022-08-24 11:20:00,187.76,187.91,187.71,187.91,3323.0,182.4924,182.6382,182.4438,182.6382,3323.0
2022-08-24 11:25:00,187.93,187.96,187.84,187.87,2205.0,182.6577,182.6868,182.5702,182.5993,2205.0
2022-08-24 11:30:00,187.91,187.96,187.89,187.92,2875.0,182.6382,182.6868,182.6188,182.6479,2875.0
2022-08-24 11:35:00,187.91,187.91,187.75,187.76,2199.0,182.6382,182.6382,182.4827,182.4924,2199.0
2022-08-24 11:40:00,187.77,187.77,187.64,187.7,1275.0,182.5021,182.5021,182.3758,182.4341,1275.0
2022-08-24 11:45:00,187.78,187.83,187.73,187.81,2969.0,182.5119,182.5605,182.4633,182.541,2969.0
2022-08-24 11:50:00,187.77,187.79,187.7,187.75,3965.0,182.5021,182.5216,182.4341,182.4827,3965.0
2022-08-24 11:55:00,187.8,187.8,187.48,187.48,2001.0,182.5313,182.5313,182.2203,182.2203,2001.0
2022-08-24 12:00:00,187.51,187.55,187.21,187.21,1886.0,182.2494,182.2883,181.9579,181.9579,1886.0
2022-08-24 12:05:00,187.16,187.3,186.96,187.25,4550.0,181.9093,182.0453,181.7149,181.9967,4550.0
2022-08-24 12:10:00,187.3,187.47,187.3,187.38,5014.0,182.0453,182.2106,182.0453,182.1231,5014.0
2022-08-24 12:15:00,187.36,187.54,187.35,187.54,5299.0,182.1036,182.2786,182.0939,182.2786,5299.0
2022-08-24 12:20:00,187.5,187.58,187.45,187.52,13995.0,182.2397,182.3175,182.1911,182.2592,13995.0
2022-08-24 12:25:00,187.52,187.6,187.46,187.46,4806.0,182.2592,182.3369,182.2008,182.2008,4806.0
2022-08-24 12:30:00,187.48,187.56,187.44,187.56,11566.0,182.2203,182.298,182.1814,182.298,11566.0
2022-08-24 12:35:00,187.6,187.67,187.53,187.67,8914.0,182.3369,182.4049,182.2689,182.4049,8914.0
2022-08-24 12:40:00,187.69,187.75,187.53,187.63,23507.0,182.4244,182.4827,182.2689,182.3661,23507.0
2022-08-24 12:45:00,187.62,187.63,187.25,187.58,13329.0,182.3564,182.3661,181.9967,182.3175,13329.0
2022-08-24 12:50:00,187.53,187.68,187.44,187.44,8113.0,182.2689,182.4147,182.1814,182.1814,8113.0
2022-08-24 12:55:00,187.44,187.53,187.38,187.38,5437.0,182.1814,182.2689,182.1231,182.1231,5437.0
2022-08-24 13:00:00,187.43,187.47,187.34,187.38,3236.0,182.1717,182.2106,182.0842,182.1231,3236.0
2022-08-24 13:05:00,187.34,187.52,187.2,187.52,3302.0,182.0842,182.2592,181.9481,182.2592,3302.0
2022-08-24 13:10:00,187.47,187.47,187.38,187.39,1642.0,182.2106,182.2106,182.1231,182.1328,1642.0
2022-08-24 13:15:00,187.33,187.33,187.19,187.2,951.0,182.0745,182.0745,181.9384,181.9481,951.0
2022-08-24 13:20:00,187.24,187.36,187.24,187.36,1330.0,181.987,182.1036,181.987,182.1036,1330.0
2022-08-24 13:25:00,187.31,187.42,187.17,187.19,1503.0,182.055,182.162,181.919,181.9384,1503.0
2022-08-24 13:30:00,187.2,187.21,187.09,187.19,2203.0,181.9481,181.9579,181.8412,181.9384,2203.0
2022-08-24 13:35:00,187.17,187.2,186.92,187.03,3596.0,181.919,181.9481,181.676,181.7829,3596.0
2022-08-24 13:40:00,186.98,187.09,186.95,187.09,2875.0,181.7343,181.8412,181.7051,181.8412,2875.0
2022-08-24 13:45:00,187.09,187.19,187.09,187.19,2004.0,181.8412,181.9384,181.8412,181.9384,2004.0
2022-08-24 13:50:00,187.09,187.35,187.09,187.31,5284.0,181.8412,182.0939,181.8412,182.055,5284.0
2022-08-24 13:55:00,187.22,187.22,187.13,187.17,3357.0,181.9676,181.9676,181.8801,181.919,3357.0
2022-08-24 14:00:00,187.19,187.5,187.19,187.37,9373.0,181.9384,182.2397,181.9384,182.1134,9373.0
2022-08-24 14:05:00,187.32,187.51,187.29,187.51,7074.0,182.0648,182.2494,182.0356,182.2494,7074.0
2022-08-24 14:10:00,187.59,187.67,187.4,187.4,5432.0,182.3272,182.4049,182.1425,182.1425,5432.0
2022-08-24 14:15:00,187.44,187.47,187.39,187.45,1760.0,182.1814,182.2106,182.1328,182.1911,1760.0
2022-08-24 14:20:00,187.39,187.5,187.34,187.5,5102.0,182.1328,182.2397,182.0842,182.2397,5102.0
2022-08-24 14:25:00,187.5,187.52,187.39,187.39,5765.0,182.2397,182.2592,182.1328,182.1328,5765.0
2022-08-24 14:30:00,187.42,187.49,187.35,187.42,4104.0,182.162,182.23,182.0939,182.162,4104.0
2022-08-24 14:35:00,187.44,187.44,187.35,187.43,1797.0,182.1814,182.1814,182.0939,182.1717,1797.0
2022-08-24 14:40:00,187.44,187.45,187.36,187.37,1000.0,182.1814,182.1911,182.1036,182.1134,1000.0
2022-08-24 14:45:00,187.35,187.38,187.24,187.24,1491.0,182.0939,182.1231,181.987,181.987,1491.0
2022-08-24 14:50:00,187.28,187.37,187.28,187.28,4277.0,182.0259,182.1134,182.0259,182.0259,4277.0
2022-08-24 14:55:00,187.28,187.38,187.2,187.33,4081.0,182.0259,182.1231,181.9481,182.0745,4081.0
2022-08-24 15:00:00,187.32,187.48,187.3,187.48,5319.0,182.0648,182.2203,182.0453,182.2203,5319.0
2022-08-24 15:05:00,187.65,187.86,187.65,187.86,2304.0,182.3855,182.5896,182.3855,182.5896,2304.0
2022-08-24 15:10:00,187.86,188.04,187.86,187.99,2994.0,182.5896,182.7646,182.5896,182.716,2994.0
2022-08-24 15:15:00,187.96,188.06,187.89,188.06,4026.0,182.6868,182.784,182.6188,182.784,4026.0
2022-08-24 15:20:00,187.97,188.03,187.86,188.03,5065.0,182.6965,182.7548,182.5896,182.7548,5065.0
2022-08-24 15:25:00,187.95,187.95,187.75,187.75,2308.0,182.6771,182.6771,182.4827,182.4827,2308.0
2022-08-24 15:30:00,187.75,187.9,187.75,187.9,2791.0,182.4827,182.6285,182.4827,182.6285,2791.0
2022-08-24 15:35:00,187.92,188.19,187.89,188.19,3601.0,182.6479,182.9104,182.6188,182.9104,3601.0
2022-08-24 15:40:00,188.2,188.23,187.93,187.94,7125.0,182.9201,182.9492,182.6577,182.6674,7125.0
2022-08-24 15:45:00,187.84,188.0,187.84,187.97,5209.0,182.5702,182.7257,182.5702,182.6965,5209.0
2022-08-24 15:50:00,188.05,188.19,187.96,188.13,9599.0,182.7743,182.9104,182.6868,182.852,9599.0
2022-08-24 15:55:00,188.09,188.12,187.85,187.97,45060.0,182.8132,182.8423,182.5799,182.6965,45060.0
2022-08-25 09:30:00,188.0,188.17,187.83,188.17,14056.0,182.7257,182.8909,182.5605,182.8909,14056.0
2022-08-25 09:35:00,188.22,188.37,187.91,188.37,15963.0,182.9395,183.0853,182.6382,183.0853,15963.0
2022-08-25 09:40:00,188.5,188.56,188.02,188.56,4849.0,183.2117,183.27,182.7451,183.27,4849.0
2022-08-25 09:45:00,188.55,188.69,188.27,188.33,3791.0,183.2603,183.3963,182.9881,183.0464,3791.0
2022-08-25 09:50:00,188.25,188.84,188.08,188.84,3771.0,182.9687,183.5421,182.8034,183.5421,3771.0
2022-08-25 09:55:00,188.78,189.26,188.72,189.26,2819.0,183.4838,183.9503,183.4255,183.9503,2819.0
2022-08-25 10:00:00,189.21,189.55,189.2,189.28,4029.0,183.9017,184.2322,183.892,183.9698,4029.0
2022-08-25 10:05:00,189.24,189.32,189.06,189.2,4403.0,183.9309,184.0087,183.756,183.892,4403.0
2022-08-25 10:10:00,189.31,189.5,189.19,189.36,3500.0,183.9989,184.1836,183.8823,184.0475,3500.0
2022-08-25 10:15:00,189.4,189.46,189.28,189.46,2476.0,184.0864,184.1447,183.9698,184.1447,2476.0
2022-08-25 10:20:00,189.42,189.69,189.21,189.62,3514.0,184.1059,184.3683,183.9017,184.3002,3514.0
2022-08-25 10:25:00,189.7,189.93,189.59,189.85,6300.0,184.378,184.6015,184.2711,184.5238,6300.0
2022-08-25 10:30:00,189.91,190.27,189.91,190.15,11300.0,184.5821,184.932,184.5821,184.8154,11300.0
2022-08-25 10:35:00,190.15,190.57,190.15,190.34,15534.0,184.8154,185.2236,184.8154,185.0,15534.0
2022-08-25 10:40:00,190.34,190.77,190.24,190.72,33609.0,185.0,185.418,184.9028,185.3694,33609.0
2022-08-25 10:45:00,190.78,191.03,190.74,190.93,13183.0,185.4277,185.6707,185.3888,185.5735,13183.0
2022-08-25 10:50:00,190.98,191.07,190.81,190.86,13734.0,185.6221,185.7096,185.4569,185.5055,13734.0
2022-08-25 10:55:00,190.78,190.96,190.44,190.45,4716.0,185.4277,185.6026,185.0972,185.107,4716.0
2022-08-25 11:00:00,190.45,190.46,190.2,190.4,5476.0,185.107,185.1167,184.864,185.0584,5476.0
2022-08-25 11:05:00,190.35,190.45,190.19,190.19,1892.0,185.0098,185.107,184.8543,184.8543,1892.0
2022-08-25 11:10:00,190.12,190.25,189.91,189.91,3687.0,184.7862,184.9126,184.5821,184.5821,3687.0
2022-08-25 11:15:00,189.81,189.81,189.37,189.45,3390.0,184.4849,184.4849,184.0573,184.135,3390.0
2022-08-25 11:20:00,189.39,189.52,189.28,189.28,2910.0,184.0767,184.203,183.9698,183.9698,2910.0
2022-08-25 11:25:00,189.33,189.6,189.27,189.28,3306.0,184.0184,184.2808,183.9601,183.9698,3306.0
2022-08-25 11:30:00,189.33,189.48,189.28,189.28,3817.0,184.0184,184.1642,183.9698,183.9698,3817.0
2022-08-25 11:35:00,189.33,189.46,189.28,189.46,4422.0,184.0184,184.1447,183.9698,184.1447,4422.0
2022-08-25 11:40:00,189.44,189.65,189.43,189.5,5746.0,184.1253,184.3294,184.1156,184.1836,5746.0
2022-08-25 11:45:00,189.52,189.52,189.4,189.4,7946.0,184.203,184.203,184.0864,184.0864,7946.0
2022-08-25 11:50:00,189.43,189.46,189.26,189.26,3078.0,184.1156,184.1447,183.9503,183.9503,3078.0
2022-08-25 11:55:00,189.26,189.42,189.22,189.32,5124.0,183.9503,184.1059,183.9115,184.0087,5124.0
2022-08-25 12:00:00,189.3,189.34,189.2,189.2,2000.0,183.9892,184.0281,183.892,183.892,2000.0
2022-08-25 12:05:00,189.22,189.22,189.06,189.06,1803.0,183.9115,183.9115,183.756,183.756,1803.0
2022-08-25 12:10:00,189.08,189.12,188.79,188.8,3000.0,183.7754,183.8143,183.4935,183.5032,3000.0
2022-08-25 12:15:00,188.83,189.02,188.83,189.02,1282.0,183.5324,183.7171,183.5324,183.7171,1282.0
2022-08-25 12:20:00,189.04,189.04,188.79,188.81,7698.0,183.7365,183.7365,183.4935,183.513,7698.0
2022-08-25 12:25:00,188.75,189.15,188.75,188.96,5779.0,183.4547,183.8434,183.4547,183.6588,5779.0
2022-08-25 12:30:00,188.93,188.93,188.72,188.72,3250.0,183.6296,183.6296,183.4255,183.4255,3250.0
2022-08-25 12:35:00,188.7,188.83,188.67,188.83,2339.0,183.4061,183.5324,183.3769,183.5324,2339.0
2022-08-25 12:40:00,188.78,188.79,188.62,188.73,1180.0,183.4838,183.4935,183.3283,183.4352,1180.0
2022-08-25 12:45:00,188.74,188.75,188.58,188.69,4787.0,183.4449,183.4547,183.2894,183.3963,4787.0
2022-08-25 12:50:00,188.74,189.0,188.71,188.91,3000.0,183.4449,183.6976,183.4158,183.6102,3000.0
2022-08-25 12:55:00,188.91,189.0,188.77,188.91,3032.0,183.6102,183.6976,183.4741,183.6102,3032.0
2022-08-25 13:00:00,188.78,188.89,188.62,188.74,2202.0,183.4838,183.5907,183.3283,183.4449,2202.0
2022-08-25 13:05:00,188.75,188.82,188.62,188.73,1100.0,183.4547,183.5227,183.3283,183.4352,1100.0
2022-08-25 13:10:00,188.67,188.82,188.57,188.73,1788.0,183.3769,183.5227,183.2797,183.4352,1788.0
2022-08-25 13:15:00,188.67,188.83,188.64,188.82,961.0,183.3769,183.5324,183.3477,183.5227,961.0
2022-08-25 13:20:00,188.88,188.88,188.7,188.77,2400.0,183.581,183.581,183.4061,183.4741,2400.0
2022-08-25 13:25:00,188.76,188.89,188.73,188.83,3002.0,183.4644,183.5907,183.4352,183.5324,3002.0
2022-08-25 13:30:00,188.84,188.88,188.76,188.77,2100.0,183.5421,183.581,183.4644,183.4741,2100.0
2022-08-25 13:35:00,188.74,188.87,188.71,188.74,4510.0,183.4449,183.5713,183.4158,183.4449,4510.0
2022-08-25 13:40:00,188.84,188.86,188.74,188.86,2217.0,183.5421,183.5616,183.4449,183.5616,2217.0
2022-08-25 13:45:00,188.84,188.96,188.81,188.95,2320.0,183.5421,183.6588,183.513,183.649,2320.0
2022-08-25 13:50:00,188.94,189.1,188.88,189.1,5620.0,183.6393,183.7948,183.581,183.7948,5620.0
2022-08-25 13:55:00,189.1,189.18,188.95,189.18,16645.0,183.7948,183.8726,183.649,183.8726,16645.0
2022-08-25 14:00:00,189.11,189.18,188.95,189.06,3631.0,183.8046,183.8726,183.649,183.756,3631.0
2022-08-25 14:05:00,188.98,189.26,188.97,189.26,3363.0,183.6782,183.9503,183.6685,183.9503,3363.0
2022-08-25 14:10:00,189.26,189.39,189.23,189.39,1300.0,183.9503,184.0767,183.9212,184.0767,1300.0
2022-08-25 14:15:00,189.38,189.74,189.31,189.74,16616.0,184.067,184.4169,183.9989,184.4169,16616.0
2022-08-25 14:20:00,189.71,189.71,189.49,189.69,28739.0,184.3877,184.3877,184.1739,184.3683,28739.0
2022-08-25 14:25:00,189.67,189.83,189.61,189.73,10797.0,184.3488,184.5044,184.2905,184.4072,10797.0
2022-08-25 14:30:00,189.74,189.88,189.71,189.86,7704.0,184.4169,184.5529,184.3877,184.5335,7704.0
2022-08-25 14:35:00,189.84,189.87,189.74,189.79,10215.0,184.5141,184.5432,184.4169,184.4655,10215.0
2022-08-25 14:40:00,189.78,189.91,189.74,189.9,9538.0,184.4558,184.5821,184.4169,184.5724,9538.0
2022-08-25 14:45:00,189.91,190.15,189.91,190.13,13746.0,184.5821,184.8154,184.5821,184.7959,13746.0
2022-08-25 14:50:00,190.15,190.37,190.14,190.34,13514.0,184.8154,185.0292,184.8057,185.0,13514.0
2022-08-25 14:55:00,190.41,190.45,190.29,190.45,10491.0,185.0681,185.107,184.9514,185.107,10491.0
2022-08-25 15:00:00,190.45,190.54,190.34,190.5,8101.0,185.107,185.1944,185.0,185.1556,8101.0
2022-08-25 15:05:00,190.53,190.56,190.23,190.25,10566.0,185.1847,185.2139,184.8931,184.9126,10566.0
2022-08-25 15:10:00,190.27,190.28,190.13,190.2,6532.0,184.932,184.9417,184.7959,184.864,6532.0
2022-08-25 15:15:00,190.16,190.22,190.01,190.22,5964.0,184.8251,184.8834,184.6793,184.8834,5964.0
2022-08-25 15:20:00,190.24,190.54,190.24,190.33,9038.0,184.9028,185.1944,184.9028,184.9903,9038.0
2022-08-25 15:25:00,190.38,190.6,190.38,190.6,4720.0,185.0389,185.2527,185.0389,185.2527,4720.0
2022-08-25 15:30:00,190.6,190.65,190.38,190.42,10562.0,185.2527,185.3013,185.0389,185.0778,10562.0
2022-08-25 15:35:00,190.43,190.62,190.43,190.55,8751.0,185.0875,185.2722,185.0875,185.2042,8751.0
2022-08-25 15:40:00,190.54,190.87,190.45,190.87,11402.0,185.1944,185.5152,185.107,185.5152,11402.0
2022-08-25 15:45:00,190.84,190.84,190.65,190.73,8939.0,185.486,185.486,185.3013,185.3791,8939.0
2022-08-25 15:50:00,190.72,190.72,190.52,190.65,14690.0,185.3694,185.3694,185.175,185.3013,14690.0
2022-08-25 15:55:00,190.65,191.15,190.63,191.12,48712.0,185.3013,185.7873,185.2819,185.7582,48712.0
2022-08-26 09:30:00,191.96,192.0,190.6,191.02,21052.0,186.5746,186.6135,185.2527,185.661,21052.0
2022-08-26 09:35:00,190.82,190.9,190.16,190.41,27796.0,185.4666,185.5443,184.8251,185.0681,27796.0
2022-08-26 09:40:00,190.4,191.13,190.38,190.9,11904.0,185.0584,185.7679,185.0389,185.5443,11904.0
2022-08-26 09:45:00,190.99,191.0,190.52,190.68,8796.0,185.6318,185.6415,185.175,185.3305,8796.0
2022-08-26 09:50:00,190.61,191.09,190.6,191.09,3828.0,185.2625,185.729,185.2527,185.729,3828.0
2022-08-26 09:55:00,191.07,191.25,190.99,191.11,3858.0,185.7096,185.8845,185.6318,185.7484,3858.0
2022-08-26 10:00:00,191.39,191.39,189.89,190.0,10711.0,186.0206,186.0206,184.5627,184.6696,10711.0
2022-08-26 10:05:00,189.9,190.9,189.78,190.9,4775.0,184.5724,185.5443,184.4558,185.5443,4775.0
2022-08-26 10:10:00,191.0,191.0,190.2,190.55,6456.0,185.6415,185.6415,184.864,185.2042,6456.0
2022-08-26 10:15:00,190.58,191.0,190.52,190.99,2796.0,185.2333,185.6415,185.175,185.6318,2796.0
2022-08-26 10:20:00,190.89,190.98,190.47,190.59,5324.0,185.5346,185.6221,185.1264,185.243,5324.0
2022-08-26 10:25:00,190.57,190.65,189.6,189.69,5982.0,185.2236,185.3013,184.2808,184.3683,5982.0
2022-08-26 10:30:00,189.43,189.54,189.23,189.44,2576.0,184.1156,184.2225,183.9212,184.1253,2576.0
2022-08-26 10:35:00,189.53,189.55,189.09,189.16,11947.0,184.2128,184.2322,183.7851,183.8531,11947.0
2022-08-26 10:40:00,189.18,189.7,189.18,189.51,1900.0,183.8726,184.378,183.8726,184.1933,1900.0
2022-08-26 10:45:00,189.41,189.76,189.33,189.76,2901.0,184.0961,184.4363,184.0184,184.4363,2901.0
2022-08-26 10:50:00,189.76,189.76,189.48,189.72,1400.0,184.4363,184.4363,184.1642,184.3974,1400.0
2022-08-26 10:55:00,189.58,190.08,189.58,190.08,5428.0,184.2614,184.7473,184.2614,184.7473,5428.0
2022-08-26 11:00:00,190.02,190.06,189.44,189.45,2824.0,184.689,184.7279,184.1253,184.135,2824.0
2022-08-26 11:05:00,189.47,189.68,189.2,189.3,3383.0,184.1545,184.3586,183.892,183.9892,3383.0
2022-08-26 11:10:00,189.42,189.86,189.42,189.77,2000.0,184.1059,184.5335,184.1059,184.446,2000.0
2022-08-26 11:15:00,189.86,189.86,189.51,189.7,3628.0,184.5335,184.5335,184.1933,184.378,3628.0
2022-08-26 11:20:00,189.65,189.75,189.49,189.74,2250.0,184.3294,184.4266,184.1739,184.4169,2250.0
2022-08-26 11:25:00,189.68,189.97,189.68,189.87,3202.0,184.3586,184.6404,184.3586,184.5432,3202.0
2022-08-26 11:30:00,189.78,190.01,189.78,189.93,2318.0,184.4558,184.6793,184.4558,184.6015,2318.0
2022-08-26 11:35:00,189.93,190.01,189.78,189.78,2010.0,184.6015,184.6793,184.4558,184.4558,2010.0
2022-08-26 11:40:00,189.86,189.86,189.41,189.5,3348.0,184.5335,184.5335,184.0961,184.1836,3348.0
2022-08-26 11:45:00,189.58,189.65,189.48,189.64,4176.0,184.2614,184.3294,184.1642,184.3197,4176.0
2022-08-26 11:50:00,189.68,189.8,189.65,189.71,3035.0,184.3586,184.4752,184.3294,184.3877,3035.0
2022-08-26 11:55:00,189.7,189.81,189.56,189.61,3018.0,184.378,184.4849,184.2419,184.2905,3018.0
2022-08-26 12:00:00,189.56,189.56,189.1,189.1,3300.0,184.2419,184.2419,183.7948,183.7948,3300.0
2022-08-26 12:05:00,189.18,189.38,189.12,189.26,2780.0,183.8726,184.067,183.8143,183.9503,2780.0
2022-08-26 12:10:00,189.14,189.18,189.14,189.17,1400.0,183.8337,183.8726,183.8337,183.8629,1400.0
2022-08-26 12:15:00,189.11,189.14,188.94,189.03,2746.0,183.8046,183.8337,183.6393,183.7268,2746.0
2022-08-26 12:20:00,189.01,189.01,188.84,188.84,1400.0,183.7074,183.7074,183.5421,183.5421,1400.0
2022-08-26 12:25:00,188.87,189.07,188.87,189.07,3100.0,183.5713,183.7657,183.5713,183.7657,3100.0
2022-08-26 12:30:00,189.12,189.12,188.84,188.84,2201.0,183.8143,183.8143,183.5421,183.5421,2201.0
2022-08-26 12:35:00,188.86,189.08,188.74,189.01,2539.0,183.5616,183.7754,183.4449,183.7074,2539.0
2022-08-26 12:40:00,189.0,189.32,188.92,189.05,3890.0,183.6976,184.0087,183.6199,183.7462,3890.0
2022-08-26 12:45:00,189.08,189.21,189.08,189.15,4247.0,183.7754,183.9017,183.7754,183.8434,4247.0
2022-08-26 12:50:00,189.15,189.18,189.03,189.18,1000.0,183.8434,183.8726,183.7268,183.8726,1000.0
2022-08-26 12:55:00,189.19,189.21,189.09,189.13,2431.0,183.8823,183.9017,183.7851,183.824,2431.0
2022-08-26 13:00:00,189.11,189.27,189.07,189.18,3511.0,183.8046,183.9601,183.7657,183.8726,3511.0
2022-08-26 13:05:00,189.22,189.26,189.16,189.17,1518.0,183.9115,183.9503,183.8531,183.8629,1518.0
2022-08-26 13:10:00,189.19,189.21,189.07,189.12,1700.0,183.8823,183.9017,183.7657,183.8143,1700.0
2022-08-26 13:15:00,189.12,189.23,188.97,188.97,2212.0,183.8143,183.9212,183.6685,183.6685,2212.0
2022-08-26 13:20:00,189.02,189.27,189.02,189.27,1866.0,183.7171,183.9601,183.7171,183.9601,1866.0
2022-08-26 13:25:00,189.41,189.54,189.4,189.42,1615.0,184.0961,184.2225,184.0864,184.1059,1615.0
2022-08-26 13:30:00,189.25,189.26,189.18,189.18,1185.0,183.9406,183.9503,183.8726,183.8726,1185.0
2022-08-26 13:35:00,189.13,189.35,189.13,189.23,5009.0,183.824,184.0378,183.824,183.9212,5009.0
2022-08-26 13:40:00,189.01,189.08,188.93,189.08,831.0,183.7074,183.7754,183.6296,183.7754,831.0
2022-08-26 13:45:00,189.08,189.24,189.02,189.03,2928.0,183.7754,183.9309,183.7171,183.7268,2928.0
2022-08-26 13:50:00,188.98,189.17,188.92,189.16,1600.0,183.6782,183.8629,183.6199,183.8531,1600.0
2022-08-26 13:55:00,189.09,189.22,189.07,189.17,1102.0,183.7851,183.9115,183.7657,183.8629,1102.0
2022-08-26 14:00:00,189.2,189.22,189.05,189.15,1744.0,183.892,183.9115,183.7462,183.8434,1744.0
2022-08-26 14:05:00,189.16,189.19,189.06,189.07,2124.0,183.8531,183.8823,183.756,183.7657,2124.0
2022-08-26 14:10:00,189.09,189.09,189.0,189.03,1200.0,183.7851,183.7851,183.6976,183.7268,1200.0
2022-08-26 14:15:00,189.05,189.05,188.66,188.79,2125.0,183.7462,183.7462,183.3672,183.4935,2125.0
2022-08-26 14:20:00,188.86,189.1,188.86,188.95,1504.0,183.5616,183.7948,183.5616,183.649,1504.0
2022-08-26 14:25:00,188.97,189.12,188.97,189.07,1310.0,183.6685,183.8143,183.6685,183.7657,1310.0
2022-08-26 14:30:00,189.07,189.14,189.0,189.12,2755.0,183.7657,183.8337,183.6976,183.8143,2755.0
2022-08-26 14:35:00,189.17,189.18,188.95,189.01,1200.0,183.8629,183.8726,183.649,183.7074,1200.0
2022-08-26 14:40:00,189.03,189.03,188.82,188.83,1100.0,183.7268,183.7268,183.5227,183.5324,1100.0
2022-08-26 14:45:00,188.89,188.91,188.64,188.69,2193.0,183.5907,183.6102,183.3477,183.3963,2193.0
2022-08-26 14:50:00,188.65,188.65,188.49,188.49,1300.0,183.3575,183.3575,183.2019,183.2019,1300.0
2022-08-26 14:55:00,188.44,188.47,188.32,188.36,2433.0,183.1533,183.1825,183.0367,183.0756,2433.0
2022-08-26 15:00:00,188.31,188.49,188.31,188.34,1538.0,183.027,183.2019,183.027,183.0562,1538.0
2022-08-26 15:05:00,188.4,188.44,188.22,188.22,2012.0,183.1145,183.1533,182.9395,182.9395,2012.0
2022-08-26 15:10:00,188.23,188.3,188.12,188.3,2558.0,182.9492,183.0173,182.8423,183.0173,2558.0
2022-08-26 15:15:00,188.26,188.51,188.26,188.51,1902.0,182.9784,183.2214,182.9784,183.2214,1902.0
2022-08-26 15:20:00,188.56,188.56,188.15,188.35,3958.0,183.27,183.27,182.8715,183.0659,3958.0
2022-08-26 15:25:00,188.36,188.48,188.27,188.42,2484.0,183.0756,183.1922,182.9881,183.1339,2484.0
2022-08-26 15:30:00,188.37,188.51,188.29,188.3,4561.0,183.0853,183.2214,183.0076,183.0173,4561.0
2022-08-26 15:35:00,188.35,188.41,188.17,188.33,3357.0,183.0659,183.1242,182.8909,183.0464,3357.0
2022-08-26 15:40:00,188.27,188.32,188.02,188.03,3107.0,182.9881,183.0367,182.7451,182.7548,3107.0
2022-08-26 15:45:00,188.03,188.25,187.95,188.12,8704.0,182.7548,182.9687,182.6771,182.8423,8704.0
2022-08-26 15:50:00,188.09,188.23,187.66,187.7,20070.0,182.8132,182.9492,182.3952,182.4341,20070.0
2022-08-26 15:55:00,187.69,188.22,187.66,187.66,57136.0,182.4244,182.9395,182.3952,182.3952,57136.0
2022-08-29 09:30:00,186.16,186.7,185.24,185.25,9677.0,180.9373,181.4622,180.0431,180.0528,9677.0
2022-08-29 09:35:00,185.1,185.67,185.1,185.67,4030.0,179.9071,180.4611,179.9071,180.4611,4030.0
2022-08-29 09:40:00,185.5,185.91,185.5,185.91,1800.0,180.2958,180.6943,180.2958,180.6943,1800.0
2022-08-29 09:45:00,185.82,185.98,185.65,185.65,2611.0,180.6069,180.7624,180.4416,180.4416,2611.0
2022-08-29 09:50:00,185.87,185.87,185.12,185.12,2080.0,180.6554,180.6554,179.9265,179.9265,2080.0
2022-08-29 09:55:00,185.2,185.39,184.5,184.5,8759.0,180.0042,180.1889,179.3239,179.3239,8759.0
2022-08-29 10:00:00,184.5,184.78,184.46,184.68,6595.0,179.3239,179.596,179.285,179.4988,6595.0
2022-08-29 10:05:00,184.73,184.73,184.53,184.58,6362.0,179.5474,179.5474,179.353,179.4016,6362.0
2022-08-29 10:10:00,184.61,185.09,184.56,185.03,6767.0,179.4308,179.8973,179.3822,179.839,6767.0
2022-08-29 10:15:00,185.13,185.3,185.03,185.19,1543.0,179.9362,180.1014,179.839,179.9945,1543.0
2022-08-29 10:20:00,185.31,185.43,185.21,185.43,1427.0,180.1112,180.2278,180.014,180.2278,1427.0
2022-08-29 10:25:00,185.49,185.49,185.05,185.1,1982.0,180.2861,180.2861,179.8585,179.9071,1982.0
2022-08-29 10:30:00,185.11,185.36,185.07,185.12,1304.0,179.9168,180.1598,179.8779,179.9265,1304.0
2022-08-29 10:35:00,185.17,185.27,185.0,185.2,10438.0,179.9751,180.0723,179.8099,180.0042,10438.0
2022-08-29 10:40:00,185.16,185.37,185.14,185.27,2444.0,179.9654,180.1695,179.9459,180.0723,2444.0
2022-08-29 10:45:00,185.06,185.15,184.97,184.98,4551.0,179.8682,179.9556,179.7807,179.7904,4551.0
2022-08-29 10:50:00,184.99,185.06,184.85,184.97,2325.0,179.8001,179.8682,179.6641,179.7807,2325.0
2022-08-29 10:55:00,184.92,185.12,184.91,184.97,3113.0,179.7321,179.9265,179.7224,179.7807,3113.0
2022-08-29 11:00:00,184.93,185.21,184.92,185.11,1931.0,179.7418,180.014,179.7321,179.9168,1931.0
2022-08-29 11:05:00,185.12,185.15,184.93,185.08,2700.0,179.9265,179.9556,179.7418,179.8876,2700.0
2022-08-29 11:10:00,185.1,185.28,185.08,185.2,1900.0,179.9071,180.082,179.8876,180.0042,1900.0
2022-08-29 11:15:00,185.19,185.33,185.16,185.28,1103.0,179.9945,180.1306,179.9654,180.082,1103.0
2022-08-29 11:20:00,185.23,185.37,185.22,185.28,2325.0,180.0334,180.1695,180.0237,180.082,2325.0
2022-08-29 11:25:00,185.39,185.46,185.26,185.46,1700.0,180.1889,180.257,180.0626,180.257,1700.0
2022-08-29 11:30:00,185.26,185.76,185.26,185.76,1679.0,180.0626,180.5485,180.0626,180.5485,1679.0
2022-08-29 11:35:00,185.63,185.86,185.55,185.56,1106.0,180.4222,180.6457,180.3444,180.3541,1106.0
2022-08-29 11:40:00,185.61,185.62,185.48,185.55,2319.0,180.4027,180.4125,180.2764,180.3444,2319.0
2022-08-29 11:45:00,185.53,185.7,185.52,185.7,805.0,180.325,180.4902,180.3153,180.4902,805.0
2022-08-29 11:50:00,185.72,185.83,185.7,185.71,1771.0,180.5097,180.6166,180.4902,180.4999,1771.0
2022-08-29 11:55:00,185.74,185.85,185.7,185.82,2258.0,180.5291,180.636,180.4902,180.6069,2258.0
2022-08-29 12:00:00,185.89,186.03,185.87,185.99,8389.0,180.6749,180.811,180.6554,180.7721,8389.0
2022-08-29 12:05:00,186.24,186.29,186.18,186.28,3011.0,181.0151,181.0637,180.9568,181.0539,3011.0
2022-08-29 12:10:00,186.35,186.36,186.15,186.15,1990.0,181.122,181.1317,180.9276,180.9276,1990.0
2022-08-29 12:15:00,186.27,186.3,186.14,186.26,1507.0,181.0442,181.0734,180.9179,181.0345,1507.0
2022-08-29 12:20:00,186.24,186.3,186.15,186.16,1071.0,181.0151,181.0734,180.9276,180.9373,1071.0
2022-08-29 12:25:00,186.17,186.17,185.99,186.05,2071.0,180.947,180.947,180.7721,180.8304,2071.0
2022-08-29 12:30:00,186.06,186.11,185.98,186.1,1700.0,180.8401,180.8887,180.7624,180.879,1700.0
2022-08-29 12:35:00,186.13,186.13,186.03,186.04,1328.0,180.9082,180.9082,180.811,180.8207,1328.0
2022-08-29 12:40:00,186.04,186.2,186.03,186.2,2812.0,180.8207,180.9762,180.811,180.9762,2812.0
2022-08-29 12:45:00,186.17,186.35,186.15,186.35,1238.0,180.947,181.122,180.9276,181.122,1238.0
2022-08-29 12:50:00,186.48,186.67,186.48,186.52,1067.0,181.2483,181.433,181.2483,181.2872,1067.0
2022-08-29 12:55:00,186.52,186.54,186.29,186.29,2888.0,181.2872,181.3067,181.0637,181.0637,2888.0
2022-08-29 13:00:00,186.34,186.44,186.29,186.36,1511.0,181.1123,181.2095,181.0637,181.1317,1511.0
2022-08-29 13:05:00,186.45,186.51,186.37,186.44,3195.0,181.2192,181.2775,181.1414,181.2095,3195.0
2022-08-29 13:10:00,186.44,186.48,186.29,186.41,2609.0,181.2095,181.2483,181.0637,181.1803,2609.0
2022-08-29 13:15:00,186.3,186.3,185.96,186.11,3128.0,181.0734,181.0734,180.7429,180.8887,3128.0
2022-08-29 13:20:00,186.16,186.16,185.89,185.89,3951.0,180.9373,180.9373,180.6749,180.6749,3951.0
2022-08-29 13:25:00,185.91,186.06,185.9,186.06,2706.0,180.6943,180.8401,180.6846,180.8401,2706.0
2022-08-29 13:30:00,186.06,186.21,186.04,186.21,2741.0,180.8401,180.9859,180.8207,180.9859,2741.0
2022-08-29 13:35:00,186.16,186.37,186.12,186.29,4570.0,180.9373,181.1414,180.8984,181.0637,4570.0
2022-08-29 13:40:00,186.29,186.82,186.18,186.81,25912.0,181.0637,181.5788,180.9568,181.5691,25912.0
2022-08-29 13:45:00,186.84,187.05,186.69,186.76,2055.0,181.5982,181.8023,181.4524,181.5205,2055.0
2022-08-29 13:50:00,186.8,186.87,186.75,186.77,2429.0,181.5594,181.6274,181.5108,181.5302,2429.0
2022-08-29 13:55:00,186.75,186.86,186.7,186.86,1828.0,181.5108,181.6177,181.4622,181.6177,1828.0
2022-08-29 14:00:00,186.83,186.84,186.72,186.72,520.0,181.5885,181.5982,181.4816,181.4816,520.0
2022-08-29 14:05:00,186.78,186.86,186.73,186.76,4287.0,181.5399,181.6177,181.4913,181.5205,4287.0
2022-08-29 14:10:00,186.75,186.82,186.69,186.74,1346.0,181.5108,181.5788,181.4524,181.501,1346.0
2022-08-29 14:15:00,186.68,186.73,186.45,186.5,2250.0,181.4427,181.4913,181.2192,181.2678,2250.0
2022-08-29 14:20:00,186.54,186.54,186.4,186.48,2983.0,181.3067,181.3067,181.1706,181.2483,2983.0
2022-08-29 14:25:00,186.54,186.6,186.51,186.57,2587.0,181.3067,181.365,181.2775,181.3358,2587.0
2022-08-29 14:30:00,186.61,186.67,186.53,186.63,2113.0,181.3747,181.433,181.2969,181.3941,2113.0
2022-08-29 14:35:00,186.64,186.9,186.61,186.77,2747.0,181.4038,181.6566,181.3747,181.5302,2747.0
2022-08-29 14:40:00,186.81,186.85,186.78,186.81,3220.0,181.5691,181.608,181.5399,181.5691,3220.0
2022-08-29 14:45:00,186.77,186.86,186.55,186.56,4856.0,181.5302,181.6177,181.3164,181.3261,4856.0
2022-08-29 14:50:00,186.53,186.53,186.34,186.46,3624.0,181.2969,181.2969,181.1123,181.2289,3624.0
2022-08-29 14:55:00,186.43,186.54,186.18,186.54,4299.0,181.1997,181.3067,180.9568,181.3067,4299.0
2022-08-29 15:00:00,186.68,186.82,186.56,186.6,5517.0,181.4427,181.5788,181.3261,181.365,5517.0
2022-08-29 15:05:00,186.66,186.67,186.45,186.56,3466.0,181.4233,181.433,181.2192,181.3261,3466.0
2022-08-29 15:10:00,186.46,186.52,186.32,186.52,5357.0,181.2289,181.2872,181.0928,181.2872,5357.0
2022-08-29 15:15:00,186.46,186.52,186.11,186.12,4747.0,181.2289,181.2872,180.8887,180.8984,4747.0
2022-08-29 15:20:00,186.08,186.09,185.99,186.05,3796.0,180.8596,180.8693,180.7721,180.8304,3796.0
2022-08-29 15:25:00,185.98,185.98,185.7,185.74,7110.0,180.7624,180.7624,180.4902,180.5291,7110.0
2022-08-29 15:30:00,185.71,185.89,185.6,185.86,8257.0,180.4999,180.6749,180.393,180.6457,8257.0
2022-08-29 15:35:00,185.84,186.0,185.79,185.97,4472.0,180.6263,180.7818,180.5777,180.7526,4472.0
2022-08-29 15:40:00,185.96,186.16,185.87,185.96,10229.0,180.7429,180.9373,180.6554,180.7429,10229.0
2022-08-29 15:45:00,185.97,185.97,185.6,185.62,12028.0,180.7526,180.7526,180.393,180.4125,12028.0
2022-08-29 15:50:00,185.6,185.61,185.34,185.41,17911.0,180.393,180.4027,180.1403,180.2084,17911.0
2022-08-29 15:55:00,185.42,185.51,185.04,185.06,61086.0,180.2181,180.3055,179.8487,179.8682,61086.0
2022-08-30 09:30:00,185.25,185.25,184.48,184.82,10793.0,180.0528,180.0528,179.3044,179.6349,10793.0
2022-08-30 09:35:00,184.63,185.16,184.62,184.82,1461.0,179.4502,179.9654,179.4405,179.6349,1461.0
2022-08-30 09:40:00,185.01,185.09,184.65,184.66,2988.0,179.8196,179.8973,179.4697,179.4794,2988.0
2022-08-30 09:45:00,184.78,185.02,184.53,185.02,1991.0,179.596,179.8293,179.353,179.8293,1991.0
2022-08-30 09:50:00,184.96,185.06,184.82,184.9,1986.0,179.771,179.8682,179.6349,179.7127,1986.0
2022-08-30 09:55:00,184.84,185.04,184.71,184.89,6629.0,179.6543,179.8487,179.528,179.7029,6629.0
2022-08-30 10:00:00,184.79,185.0,184.65,184.82,1713.0,179.6057,179.8099,179.4697,179.6349,1713.0
2022-08-30 10:05:00,184.64,184.81,184.33,184.81,10960.0,179.46,179.6252,179.1587,179.6252,10960.0
2022-08-30 10:10:00,184.7,184.71,184.56,184.61,2967.0,179.5183,179.528,179.3822,179.4308,2967.0
2022-08-30 10:15:00,184.61,184.63,184.39,184.63,1557.0,179.4308,179.4502,179.217,179.4502,1557.0
2022-08-30 10:20:00,184.74,184.78,184.42,184.49,2259.0,179.5571,179.596,179.2461,179.3142,2259.0
2022-08-30 10:25:00,184.55,184.78,184.55,184.75,700.0,179.3725,179.596,179.3725,179.5669,700.0
2022-08-30 10:30:00,184.64,184.77,184.18,184.27,3256.0,179.46,179.5863,179.0129,179.1003,3256.0
2022-08-30 10:35:00,184.23,184.25,184.0,184.13,8141.0,179.0615,179.0809,178.8379,178.9643,8141.0
2022-08-30 10:40:00,184.07,184.1,184.0,184.03,1501.0,178.9059,178.9351,178.8379,178.8671,1501.0
2022-08-30 10:45:00,183.89,183.89,183.66,183.77,2944.0,178.731,178.731,178.5074,178.6144,2944.0
2022-08-30 10:50:00,183.83,183.93,183.8,183.86,2424.0,178.6727,178.7699,178.6435,178.7018,2424.0
2022-08-30 10:55:00,183.84,184.09,183.84,184.03,1906.0,178.6824,178.9254,178.6824,178.8671,1906.0
2022-08-30 11:00:00,184.06,184.41,184.04,184.41,1900.0,178.8962,179.2364,178.8768,179.2364,1900.0
2022-08-30 11:05:00,184.45,184.61,184.36,184.4,4307.0,179.2753,179.4308,179.1878,179.2267,4307.0
2022-08-30 11:10:00,184.13,184.21,184.07,184.18,717.0,178.9643,179.042,178.9059,179.0129,717.0
2022-08-30 11:15:00,184.3,184.61,184.28,184.58,2400.0,179.1295,179.4308,179.1101,179.4016,2400.0
2022-08-30 11:20:00,184.6,184.68,184.35,184.51,1443.0,179.4211,179.4988,179.1781,179.3336,1443.0
2022-08-30 11:25:00,184.48,184.72,184.48,184.54,1168.0,179.3044,179.5377,179.3044,179.3628,1168.0
2022-08-30 11:30:00,184.52,184.52,184.37,184.47,5967.0,179.3433,179.3433,179.1975,179.2947,5967.0
2022-08-30 11:35:00,184.59,184.6,184.19,184.19,1608.0,179.4114,179.4211,179.0226,179.0226,1608.0
2022-08-30 11:40:00,184.13,184.33,184.05,184.15,909.0,178.9643,179.1587,178.8865,178.9837,909.0
2022-08-30 11:45:00,184.1,184.1,184.04,184.07,1298.0,178.9351,178.9351,178.8768,178.9059,1298.0
2022-08-30 11:50:00,183.92,184.3,183.92,184.3,888.0,178.7602,179.1295,178.7602,179.1295,888.0
2022-08-30 11:55:00,184.25,184.27,184.18,184.23,1400.0,179.0809,179.1003,179.0129,179.0615,1400.0
2022-08-30 12:00:00,184.22,184.36,184.15,184.25,1983.0,179.0517,179.1878,178.9837,179.0809,1983.0
2022-08-30 12:05:00,184.37,184.38,184.21,184.23,600.0,179.1975,179.2072,179.042,179.0615,600.0
2022-08-30 12:10:00,184.14,184.35,184.09,184.29,1814.0,178.974,179.1781,178.9254,179.1198,1814.0
2022-08-30 12:15:00,184.42,184.42,184.26,184.28,802.0,179.2461,179.2461,179.0906,179.1101,802.0
2022-08-30 12:20:00,184.27,184.27,184.11,184.11,986.0,179.1003,179.1003,178.9448,178.9448,986.0
2022-08-30 12:25:00,184.26,184.27,184.07,184.16,1648.0,179.0906,179.1003,178.9059,178.9934,1648.0
2022-08-30 12:30:00,184.12,184.12,183.77,183.77,2590.0,178.9545,178.9545,178.6144,178.6144,2590.0
2022-08-30 12:35:00,183.89,183.89,183.89,183.89,100.0,178.731,178.731,178.731,178.731,100.0
2022-08-30 12:40:00,183.93,183.93,183.84,183.92,1236.0,178.7699,178.7699,178.6824,178.7602,1236.0
2022-08-30 12:45:00,183.68,183.99,183.68,183.89,1859.0,178.5269,178.8282,178.5269,178.731,1859.0
2022-08-30 12:50:00,183.97,184.08,183.9,184.03,1114.0,178.8088,178.9157,178.7407,178.8671,1114.0
2022-08-30 12:55:00,184.12,184.22,184.12,184.14,726.0,178.9545,179.0517,178.9545,178.974,726.0
2022-08-30 13:00:00,184.12,184.19,184.01,184.01,1258.0,178.9545,179.0226,178.8476,178.8476,1258.0
2022-08-30 13:05:00,183.87,184.09,183.87,184.09,1103.0,178.7116,178.9254,178.7116,178.9254,1103.0
2022-08-30 13:10:00,183.92,183.92,183.54,183.54,1202.0,178.7602,178.7602,178.3908,178.3908,1202.0
2022-08-30 13:15:00,183.59,183.59,183.44,183.44,406.0,178.4394,178.4394,178.2936,178.2936,406.0
2022-08-30 13:20:00,183.39,183.39,183.36,183.37,883.0,178.245,178.245,178.2159,178.2256,883.0
2022-08-30 13:25:00,183.54,183.55,183.44,183.46,1222.0,178.3908,178.4005,178.2936,178.3131,1222.0
2022-08-30 13:30:00,183.35,183.56,183.35,183.56,426.0,178.2061,178.4103,178.2061,178.4103,426.0
2022-08-30 13:35:00,183.5,183.5,183.17,183.18,2603.0,178.3519,178.3519,178.0312,178.0409,2603.0
2022-08-30 13:40:00,183.16,183.19,182.76,182.76,1873.0,178.0215,178.0506,177.6327,177.6327,1873.0
2022-08-30 13:45:00,182.78,183.35,182.78,183.35,1500.0,177.6521,178.2061,177.6521,178.2061,1500.0
2022-08-30 13:50:00,183.27,183.44,183.27,183.3,1197.0,178.1284,178.2936,178.1284,178.1575,1197.0
2022-08-30 13:55:00,183.33,183.34,183.31,183.34,784.0,178.1867,178.1964,178.1673,178.1964,784.0
2022-08-30 14:00:00,183.41,183.41,183.17,183.25,502.0,178.2645,178.2645,178.0312,178.109,502.0
2022-08-30 14:05:00,183.46,183.47,183.17,183.17,1442.0,178.3131,178.3228,178.0312,178.0312,1442.0
2022-08-30 14:10:00,183.15,183.45,183.15,183.33,2214.0,178.0118,178.3033,178.0118,178.1867,2214.0
2022-08-30 14:15:00,183.36,183.4,183.15,183.15,1616.0,178.2159,178.2547,178.0118,178.0118,1616.0
2022-08-30 14:20:00,183.21,183.3,183.15,183.3,2140.0,178.0701,178.1575,178.0118,178.1575,2140.0
2022-08-30 14:25:00,183.23,183.27,182.96,182.96,2580.0,178.0895,178.1284,177.8271,177.8271,2580.0
2022-08-30 14:30:00,182.99,183.08,182.95,183.01,5233.0,177.8562,177.9437,177.8174,177.8757,5233.0
2022-08-30 14:35:00,182.97,182.97,182.8,182.84,3879.0,177.8368,177.8368,177.6716,177.7105,3879.0
2022-08-30 14:40:00,182.89,182.94,182.58,182.6,3723.0,177.7591,177.8076,177.4577,177.4772,3723.0
2022-08-30 14:45:00,182.65,182.75,182.62,182.72,2367.0,177.5258,177.623,177.4966,177.5938,2367.0
2022-08-30 14:50:00,182.72,182.77,182.66,182.74,4484.0,177.5938,177.6424,177.5355,177.6133,4484.0
2022-08-30 14:55:00,182.71,182.86,182.59,182.7,5068.0,177.5841,177.7299,177.4675,177.5744,5068.0
2022-08-30 15:00:00,182.73,183.07,182.71,182.83,11819.0,177.6035,177.934,177.5841,177.7007,11819.0
2022-08-30 15:05:00,182.87,183.27,182.83,183.27,5102.0,177.7396,178.1284,177.7007,178.1284,5102.0
2022-08-30 15:10:00,183.35,183.58,183.35,183.58,3537.0,178.2061,178.4297,178.2061,178.4297,3537.0
2022-08-30 15:15:00,183.55,183.6,183.22,183.37,2921.0,178.4005,178.4491,178.0798,178.2256,2921.0
2022-08-30 15:20:00,183.34,183.51,183.34,183.51,2306.0,178.1964,178.3617,178.1964,178.3617,2306.0
2022-08-30 15:25:00,183.5,183.5,183.37,183.38,4480.0,178.3519,178.3519,178.2256,178.2353,4480.0
2022-08-30 15:30:00,183.33,183.33,182.92,183.01,8449.0,178.1867,178.1867,177.7882,177.8757,8449.0
2022-08-30 15:35:00,183.12,183.12,182.92,183.05,7938.0,177.9826,177.9826,177.7882,177.9146,7938.0
2022-08-30 15:40:00,183.03,183.23,182.99,183.13,8392.0,177.8951,178.0895,177.8562,177.9923,8392.0
2022-08-30 15:45:00,183.17,183.17,182.5,182.56,12625.0,178.0312,178.0312,177.38,177.4383,12625.0
2022-08-30 15:50:00,182.59,182.64,182.29,182.61,23195.0,177.4675,177.5161,177.1759,177.4869,23195.0
2022-08-30 15:55:00,182.62,183.16,182.49,182.85,72225.0,177.4966,178.0215,177.3703,177.7202,72225.0
2022-08-31 09:30:00,184.25,184.25,183.92,184.23,10147.0,179.0809,179.0809,178.7602,179.0615,10147.0
2022-08-31 09:35:00,184.14,184.14,183.5,183.5,2556.0,178.974,178.974,178.3519,178.3519,2556.0
2022-08-31 09:40:00,183.65,184.44,183.65,184.34,6135.0,178.4977,179.2656,178.4977,179.1684,6135.0
2022-08-31 09:45:00,184.52,184.74,184.52,184.65,2335.0,179.3433,179.5571,179.3433,179.4697,2335.0
2022-08-31 09:50:00,184.77,184.77,184.69,184.69,425.0,179.5863,179.5863,179.5086,179.5086,425.0
2022-08-31 09:55:00,184.71,184.71,184.16,184.21,1200.0,179.528,179.528,178.9934,179.042,1200.0
2022-08-31 10:00:00,184.21,184.36,184.14,184.25,3391.0,179.042,179.1878,178.974,179.0809,3391.0
2022-08-31 10:05:00,184.34,184.52,184.24,184.39,2464.0,179.1684,179.3433,179.0712,179.217,2464.0
2022-08-31 10:10:00,184.5,184.57,184.12,184.17,1422.0,179.3239,179.3919,178.9545,179.0031,1422.0
2022-08-31 10:15:00,183.96,184.12,183.81,184.12,1301.0,178.799,178.9545,178.6532,178.9545,1301.0
2022-08-31 10:20:00,184.16,184.16,183.67,183.78,2732.0,178.9934,178.9934,178.5172,178.6241,2732.0
2022-08-31 10:25:00,183.74,183.8,183.32,183.33,3007.0,178.5852,178.6435,178.177,178.1867,3007.0
2022-08-31 10:30:00,183.3,183.57,183.2,183.57,1522.0,178.1575,178.42,178.0604,178.42,1522.0
2022-08-31 10:35:00,183.62,183.8,183.62,183.64,1300.0,178.4686,178.6435,178.4686,178.488,1300.0
2022-08-31 10:40:00,183.55,184.0,183.55,183.9,12946.0,178.4005,178.8379,178.4005,178.7407,12946.0
2022-08-31 10:45:00,183.87,183.94,183.73,183.94,4186.0,178.7116,178.7796,178.5755,178.7796,4186.0
2022-08-31 10:50:00,183.96,184.16,183.88,183.99,7001.0,178.799,178.9934,178.7213,178.8282,7001.0
2022-08-31 10:55:00,183.94,183.95,183.7,183.84,2110.0,178.7796,178.7893,178.5463,178.6824,2110.0
2022-08-31 11:00:00,183.74,183.74,183.36,183.44,1469.0,178.5852,178.5852,178.2159,178.2936,1469.0
2022-08-31 11:05:00,183.42,183.42,183.12,183.2,1050.0,178.2742,178.2742,177.9826,178.0604,1050.0
2022-08-31 11:10:00,183.11,183.25,182.96,183.25,1273.0,177.9729,178.109,177.8271,178.109,1273.0
2022-08-31 11:15:00,183.21,183.42,183.12,183.42,1700.0,178.0701,178.2742,177.9826,178.2742,1700.0
2022-08-31 11:20:00,183.47,183.59,183.4,183.45,1889.0,178.3228,178.4394,178.2547,178.3033,1889.0
2022-08-31 11:25:00,183.59,183.59,183.38,183.38,1001.0,178.4394,178.4394,178.2353,178.2353,1001.0
2022-08-31 11:30:00,183.38,183.43,183.27,183.34,1000.0,178.2353,178.2839,178.1284,178.1964,1000.0
2022-08-31 11:35:00,183.27,183.59,183.25,183.35,1525.0,178.1284,178.4394,178.109,178.2061,1525.0
2022-08-31 11:40:00,183.28,183.44,183.26,183.34,690.0,178.1381,178.2936,178.1187,178.1964,690.0
2022-08-31 11:45:00,183.44,183.44,183.2,183.2,2129.0,178.2936,178.2936,178.0604,178.0604,2129.0
2022-08-31 11:50:00,183.25,183.34,183.19,183.28,772.0,178.109,178.1964,178.0506,178.1381,772.0
2022-08-31 11:55:00,183.3,183.63,183.3,183.63,1101.0,178.1575,178.4783,178.1575,178.4783,1101.0
2022-08-31 12:00:00,183.61,183.61,183.34,183.44,3018.0,178.4589,178.4589,178.1964,178.2936,3018.0
2022-08-31 12:05:00,183.47,183.54,183.43,183.44,1113.0,178.3228,178.3908,178.2839,178.2936,1113.0
2022-08-31 12:10:00,183.41,183.41,183.3,183.39,1156.0,178.2645,178.2645,178.1575,178.245,1156.0
2022-08-31 12:15:00,183.44,183.52,183.31,183.31,1077.0,178.2936,178.3714,178.1673,178.1673,1077.0
2022-08-31 12:20:00,183.31,183.32,183.02,183.02,600.0,178.1673,178.177,177.8854,177.8854,600.0
2022-08-31 12:25:00,183.08,183.2,183.05,183.2,2252.0,177.9437,178.0604,177.9146,178.0604,2252.0
2022-08-31 12:30:00,183.17,183.28,183.11,183.23,600.0,178.0312,178.1381,177.9729,178.0895,600.0
2022-08-31 12:35:00,183.24,183.27,183.13,183.23,2455.0,178.0992,178.1284,177.9923,178.0895,2455.0
2022-08-31 12:40:00,183.12,183.22,183.02,183.1,1290.0,177.9826,178.0798,177.8854,177.9632,1290.0
2022-08-31 12:45:00,183.09,183.12,183.06,183.12,600.0,177.9534,177.9826,177.9243,177.9826,600.0
2022-08-31 12:50:00,183.14,183.14,182.93,182.93,1012.0,178.002,178.002,177.7979,177.7979,1012.0
2022-08-31 12:55:00,182.99,183.18,182.99,183.1,1055.0,177.8562,178.0409,177.8562,177.9632,1055.0
2022-08-31 13:00:00,183.2,183.26,183.09,183.09,1000.0,178.0604,178.1187,177.9534,177.9534,1000.0
2022-08-31 13:05:00,183.12,183.25,183.12,183.14,944.0,177.9826,178.109,177.9826,178.002,944.0
2022-08-31 13:10:00,183.19,183.26,183.07,183.07,3151.0,178.0506,178.1187,177.934,177.934,3151.0
2022-08-31 13:15:00,183.07,183.07,182.94,182.94,400.0,177.934,177.934,177.8076,177.8076,400.0
2022-08-31 13:20:00,182.96,182.99,182.81,182.81,700.0,177.8271,177.8562,177.6813,177.6813,700.0
2022-08-31 13:25:00,182.76,182.8,182.69,182.8,1236.0,177.6327,177.6716,177.5647,177.6716,1236.0
2022-08-31 13:30:00,182.81,182.91,182.79,182.79,800.0,177.6813,177.7785,177.6619,177.6619,800.0
2022-08-31 13:35:00,182.69,182.69,182.44,182.49,1123.0,177.5647,177.5647,177.3217,177.3703,1123.0
2022-08-31 13:40:00,182.37,182.47,182.3,182.47,900.0,177.2536,177.3508,177.1856,177.3508,900.0
2022-08-31 13:45:00,182.45,182.52,182.37,182.43,1600.0,177.3314,177.3994,177.2536,177.312,1600.0
2022-08-31 13:50:00,182.44,182.6,182.44,182.59,1298.0,177.3217,177.4772,177.3217,177.4675,1298.0
2022-08-31 13:55:00,182.54,182.55,182.44,182.55,1207.0,177.4189,177.4286,177.3217,177.4286,1207.0
2022-08-31 14:00:00,182.51,182.63,182.45,182.45,1400.0,177.3897,177.5063,177.3314,177.3314,1400.0
2022-08-31 14:05:00,182.36,182.64,182.31,182.64,1518.0,177.2439,177.5161,177.1953,177.5161,1518.0
2022-08-31 14:10:00,182.56,182.6,182.45,182.45,781.0,177.4383,177.4772,177.3314,177.3314,781.0
2022-08-31 14:15:00,182.6,182.63,182.54,182.59,951.0,177.4772,177.5063,177.4189,177.4675,951.0
2022-08-31 14:20:00,182.55,182.55,182.34,182.38,1327.0,177.4286,177.4286,177.2245,177.2634,1327.0
2022-08-31 14:25:00,182.52,182.57,182.39,182.42,1422.0,177.3994,177.448,177.2731,177.3022,1422.0
2022-08-31 14:30:00,182.39,182.4,182.17,182.25,2123.0,177.2731,177.2828,177.0593,177.137,2123.0
2022-08-31 14:35:00,182.18,182.22,182.09,182.1,1253.0,177.069,177.1078,176.9815,176.9912,1253.0
2022-08-31 14:40:00,182.13,182.13,181.81,181.84,3449.0,177.0204,177.0204,176.7094,176.7385,3449.0
2022-08-31 14:45:00,181.81,182.01,181.76,181.94,2382.0,176.7094,176.9037,176.6608,176.8357,2382.0
2022-08-31 14:50:00,181.92,182.05,181.88,181.95,2810.0,176.8163,176.9426,176.7774,176.8454,2810.0
2022-08-31 14:55:00,181.95,182.16,181.92,182.16,1910.0,176.8454,177.0495,176.8163,177.0495,1910.0
2022-08-31 15:00:00,182.13,182.34,182.06,182.34,2389.0,177.0204,177.2245,176.9523,177.2245,2389.0
2022-08-31 15:05:00,182.43,182.57,182.33,182.42,3711.0,177.312,177.448,177.2148,177.3022,3711.0
2022-08-31 15:10:00,182.46,182.55,182.38,182.53,3132.0,177.3411,177.4286,177.2634,177.4092,3132.0
2022-08-31 15:15:00,182.64,182.86,182.62,182.7,7092.0,177.5161,177.7299,177.4966,177.5744,7092.0
2022-08-31 15:20:00,182.67,182.67,182.33,182.33,5901.0,177.5452,177.5452,177.2148,177.2148,5901.0
2022-08-31 15:25:00,182.36,182.38,182.27,182.3,3797.0,177.2439,177.2634,177.1564,177.1856,3797.0
2022-08-31 15:30:00,182.25,182.31,182.04,182.09,5708.0,177.137,177.1953,176.9329,176.9815,5708.0
2022-08-31 15:35:00,181.99,182.35,181.99,182.33,4181.0,176.8843,177.2342,176.8843,177.2148,4181.0
2022-08-31 15:40:00,182.29,182.39,182.03,182.39,7852.0,177.1759,177.2731,176.9232,177.2731,7852.0
2022-08-31 15:45:00,182.35,182.56,182.21,182.37,12537.0,177.2342,177.4383,177.0981,177.2536,12537.0
2022-08-31 15:50:00,182.33,182.33,181.91,182.03,18324.0,177.2148,177.2148,176.8065,176.9232,18324.0
2022-08-31 15:55:00,182.03,182.08,181.48,181.57,60493.0,176.9232,176.9718,176.3886,176.4761,60493.0
2022-09-01 09:30:00,180.32,181.13,180.32,180.79,7852.0,175.7534,176.5428,175.7534,176.2114,7852.0
2022-09-01 09:35:00,180.48,180.71,180.25,180.46,4885.0,175.9093,176.1335,175.6851,175.8898,4885.0
2022-09-01 09:40:00,180.36,180.77,180.14,180.41,3304.0,175.7923,176.192,175.5779,175.8411,3304.0
2022-09-01 09:45:00,180.46,180.73,180.41,180.68,4211.0,175.8898,176.153,175.8411,176.1042,4211.0
2022-09-01 09:50:00,180.53,181.13,180.52,181.02,5366.0,175.958,176.5428,175.9483,176.4356,5366.0
2022-09-01 09:55:00,181.0,181.06,180.65,180.99,12620.0,176.4161,176.4746,176.075,176.4064,12620.0
2022-09-01 10:00:00,181.1,181.24,180.49,180.6,11068.0,176.5136,176.6501,175.919,176.0263,11068.0
2022-09-01 10:05:00,180.67,180.67,180.41,180.41,5611.0,176.0945,176.0945,175.8411,175.8411,5611.0
2022-09-01 10:10:00,180.47,180.56,180.38,180.42,2712.0,175.8996,175.9873,175.8118,175.8508,2712.0
2022-09-01 10:15:00,180.28,180.28,180.05,180.05,1231.0,175.7144,175.7144,175.4902,175.4902,1231.0
2022-09-01 10:20:00,180.14,180.32,180.13,180.3,1612.0,175.5779,175.7534,175.5682,175.7339,1612.0
2022-09-01 10:25:00,180.4,180.54,180.26,180.29,4006.0,175.8313,175.9678,175.6949,175.7241,4006.0
2022-09-01 10:30:00,180.44,180.44,180.35,180.35,403.0,175.8703,175.8703,175.7826,175.7826,403.0
2022-09-01 10:35:00,180.31,180.33,180.07,180.07,1200.0,175.7436,175.7631,175.5097,175.5097,1200.0
2022-09-01 10:40:00,179.86,179.86,179.57,179.58,954.0,175.305,175.305,175.0223,175.0321,954.0
2022-09-01 10:45:00,179.49,179.49,179.28,179.28,383.0,174.9444,174.9444,174.7397,174.7397,383.0
2022-09-01 10:50:00,179.3,179.63,179.26,179.56,4929.0,174.7592,175.0808,174.7202,175.0126,4929.0
2022-09-01 10:55:00,179.57,179.65,179.49,179.58,1575.0,175.0223,175.1003,174.9444,175.0321,1575.0
2022-09-01 11:00:00,179.6,179.65,179.55,179.55,700.0,175.0516,175.1003,175.0029,175.0029,700.0
2022-09-01 11:05:00,179.73,180.28,179.7,180.05,3702.0,175.1783,175.7144,175.1491,175.4902,3702.0
2022-09-01 11:10:00,180.16,180.68,180.16,180.68,1253.0,175.5974,176.1042,175.5974,176.1042,1253.0
2022-09-01 11:15:00,180.69,180.9,180.68,180.9,1000.0,176.114,176.3187,176.1042,176.3187,1000.0
2022-09-01 11:20:00,180.83,180.83,180.6,180.66,1383.0,176.2504,176.2504,176.0263,176.0847,1383.0
2022-09-01 11:25:00,180.76,181.02,180.76,181.02,820.0,176.1822,176.4356,176.1822,176.4356,820.0
2022-09-01 11:30:00,180.79,181.21,180.79,181.13,1674.0,176.2114,176.6208,176.2114,176.5428,1674.0
2022-09-01 11:35:00,181.22,181.3,181.16,181.16,800.0,176.6306,176.7085,176.5721,176.5721,800.0
2022-09-01 11:40:00,181.11,181.11,180.97,180.97,1321.0,176.5233,176.5233,176.3869,176.3869,1321.0
2022-09-01 11:45:00,180.81,180.95,180.81,180.95,415.0,176.2309,176.3674,176.2309,176.3674,415.0
2022-09-01 11:50:00,181.0,181.0,180.74,180.81,2900.0,176.4161,176.4161,176.1627,176.2309,2900.0
2022-09-01 11:55:00,180.86,180.89,180.78,180.89,523.0,176.2797,176.3089,176.2017,176.3089,523.0
2022-09-01 12:00:00,180.98,181.1,180.98,181.08,933.0,176.3966,176.5136,176.3966,176.4941,933.0
2022-09-01 12:05:00,181.14,181.26,181.07,181.25,1682.0,176.5526,176.6695,176.4844,176.6598,1682.0
2022-09-01 12:10:00,181.12,181.3,181.12,181.17,3900.0,176.5331,176.7085,176.5331,176.5818,3900.0
2022-09-01 12:15:00,181.21,181.49,181.21,181.44,1754.0,176.6208,176.8937,176.6208,176.845,1754.0
2022-09-01 12:20:00,181.43,181.43,181.27,181.39,3221.0,176.8352,176.8352,176.6793,176.7963,3221.0
2022-09-01 12:25:00,181.46,181.63,181.45,181.52,1323.0,176.8645,177.0302,176.8547,176.923,1323.0
2022-09-01 12:30:00,181.46,181.49,181.44,181.46,969.0,176.8645,176.8937,176.845,176.8645,969.0
2022-09-01 12:35:00,181.12,181.18,181.05,181.05,1216.0,176.5331,176.5916,176.4649,176.4649,1216.0
2022-09-01 12:40:00,181.02,181.1,181.02,181.09,400.0,176.4356,176.5136,176.4356,176.5038,400.0
2022-09-01 12:45:00,181.11,181.11,180.78,180.89,1315.0,176.5233,176.5233,176.2017,176.3089,1315.0
2022-09-01 12:50:00,180.67,180.67,180.61,180.61,517.0,176.0945,176.0945,176.036,176.036,517.0
2022-09-01 12:55:00,180.51,180.55,180.4,180.55,800.0,175.9385,175.9775,175.8313,175.9775,800.0
2022-09-01 13:00:00,180.54,180.73,180.54,180.7,2668.0,175.9678,176.153,175.9678,176.1237,2668.0
2022-09-01 13:05:00,180.69,181.07,180.69,181.02,1626.0,176.114,176.4844,176.114,176.4356,1626.0
2022-09-01 13:10:00,181.0,181.0,181.0,181.0,112.0,176.4161,176.4161,176.4161,176.4161,112.0
2022-09-01 13:15:00,181.21,181.22,181.16,181.16,404.0,176.6208,176.6306,176.5721,176.5721,404.0
2022-09-01 13:20:00,181.21,181.51,181.18,181.44,3005.0,176.6208,176.9132,176.5916,176.845,3005.0
2022-09-01 13:25:00,181.41,181.54,181.37,181.52,810.0,176.8157,176.9425,176.7768,176.923,810.0
2022-09-01 13:30:00,181.66,181.66,181.47,181.47,2522.0,177.0594,177.0594,176.8742,176.8742,2522.0
2022-09-01 13:35:00,181.45,181.45,181.37,181.38,1634.0,176.8547,176.8547,176.7768,176.7865,1634.0
2022-09-01 13:40:00,181.43,181.44,181.32,181.32,16624.0,176.8352,176.845,176.728,176.728,16624.0
2022-09-01 13:45:00,181.28,181.35,181.22,181.26,1862.0,176.689,176.7573,176.6306,176.6695,1862.0
2022-09-01 13:50:00,181.36,181.36,181.21,181.21,1228.0,176.767,176.767,176.6208,176.6208,1228.0
2022-09-01 13:55:00,181.2,181.26,181.1,181.16,1650.0,176.6111,176.6695,176.5136,176.5721,1650.0
2022-09-01 14:00:00,181.22,181.25,181.03,181.16,1419.0,176.6306,176.6598,176.4454,176.5721,1419.0
2022-09-01 14:05:00,181.31,181.34,181.15,181.15,1697.0,176.7183,176.7475,176.5623,176.5623,1697.0
2022-09-01 14:10:00,181.19,181.26,181.06,181.21,752.0,176.6013,176.6695,176.4746,176.6208,752.0
2022-09-01 14:15:00,181.18,181.25,181.13,181.13,800.0,176.5916,176.6598,176.5428,176.5428,800.0
2022-09-01 14:20:00,181.3,181.52,181.28,181.49,2644.0,176.7085,176.923,176.689,176.8937,2644.0
2022-09-01 14:25:00,181.52,181.52,181.37,181.49,2498.0,176.923,176.923,176.7768,176.8937,2498.0
2022-09-01 14:30:00,181.49,181.6,181.48,181.48,2274.0,176.8937,177.0009,176.884,176.884,2274.0
2022-09-01 14:35:00,181.58,181.65,181.5,181.54,1656.0,176.9814,177.0497,176.9035,176.9425,1656.0
2022-09-01 14:40:00,181.46,181.54,181.33,181.33,864.0,176.8645,176.9425,176.7378,176.7378,864.0
2022-09-01 14:45:00,181.52,181.52,181.12,181.23,1299.0,176.923,176.923,176.5331,176.6403,1299.0
2022-09-01 14:50:00,181.37,181.4,181.3,181.4,300.0,176.7768,176.806,176.7085,176.806,300.0
2022-09-01 14:55:00,181.63,181.63,181.43,181.51,1781.0,177.0302,177.0302,176.8352,176.9132,1781.0
2022-09-01 15:00:00,181.4,181.56,181.4,181.42,500.0,176.806,176.9619,176.806,176.8255,500.0
2022-09-01 15:05:00,181.49,181.75,181.49,181.68,6000.0,176.8937,177.1471,176.8937,177.0789,6000.0
2022-09-01 15:10:00,181.64,181.86,181.64,181.85,1106.0,177.0399,177.2543,177.0399,177.2446,1106.0
2022-09-01 15:15:00,181.79,181.79,181.52,181.56,1789.0,177.1861,177.1861,176.923,176.9619,1789.0
2022-09-01 15:20:00,181.4,181.4,181.07,181.1,2558.0,176.806,176.806,176.4844,176.5136,2558.0
2022-09-01 15:25:00,181.15,181.15,180.94,180.94,4650.0,176.5623,176.5623,176.3576,176.3576,4650.0
2022-09-01 15:30:00,180.91,180.95,180.76,180.83,5266.0,176.3284,176.3674,176.1822,176.2504,5266.0
2022-09-01 15:35:00,180.77,181.03,180.72,180.89,6449.0,176.192,176.4454,176.1432,176.3089,6449.0
2022-09-01 15:40:00,180.84,181.0,180.69,180.91,13971.0,176.2602,176.4161,176.114,176.3284,13971.0
2022-09-01 15:45:00,180.89,180.95,180.71,180.73,15995.0,176.3089,176.3674,176.1335,176.153,15995.0
2022-09-01 15:50:00,180.8,181.08,180.8,180.98,52326.0,176.2212,176.4941,176.2212,176.3966,52326.0
2022-09-01 15:55:00,181.0,181.65,180.95,181.58,72579.0,176.4161,177.0497,176.3674,176.9814,72579.0
2022-09-02 09:30:00,182.89,183.23,182.68,182.68,7580.0,178.2583,178.5897,178.0536,178.0536,7580.0
2022-09-02 09:35:00,182.71,182.95,182.62,182.76,1975.0,178.0828,178.3167,177.9951,178.1316,1975.0
2022-09-02 09:40:00,182.52,182.67,182.52,182.67,1200.0,177.8976,178.0438,177.8976,178.0438,1200.0
2022-09-02 09:45:00,183.05,183.11,182.96,183.11,1195.0,178.4142,178.4727,178.3265,178.4727,1195.0
2022-09-02 09:50:00,183.2,183.25,182.92,182.97,1100.0,178.5604,178.6091,178.2875,178.3362,1100.0
2022-09-02 09:55:00,183.02,183.18,182.81,182.81,2289.0,178.385,178.5409,178.1803,178.1803,2289.0
2022-09-02 10:00:00,183.05,183.05,182.51,182.53,1903.0,178.4142,178.4142,177.8879,177.9074,1903.0
2022-09-02 10:05:00,182.66,182.97,182.65,182.9,1625.0,178.0341,178.3362,178.0243,178.268,1625.0
2022-09-02 10:10:00,183.17,183.57,183.17,183.51,2478.0,178.5312,178.921,178.5312,178.8626,2478.0
2022-09-02 10:15:00,183.73,184.07,183.73,183.87,3728.0,179.077,179.4084,179.077,179.2134,3728.0
2022-09-02 10:20:00,183.83,184.17,183.66,183.95,2153.0,179.1745,179.5058,179.0088,179.2914,2153.0
2022-09-02 10:25:00,184.03,184.41,184.03,184.27,2928.0,179.3694,179.7398,179.3694,179.6033,2928.0
2022-09-02 10:30:00,184.44,184.51,184.28,184.39,2717.0,179.769,179.8372,179.6131,179.7203,2717.0
2022-09-02 10:35:00,184.27,184.52,184.22,184.45,5124.0,179.6033,179.847,179.5546,179.7788,5124.0
2022-09-02 10:40:00,184.66,184.78,184.59,184.71,2343.0,179.9834,180.1004,179.9152,180.0322,2343.0
2022-09-02 10:45:00,184.68,184.68,184.43,184.43,1971.0,180.0029,180.0029,179.7593,179.7593,1971.0
2022-09-02 10:50:00,184.56,184.63,184.18,184.31,4203.0,179.886,179.9542,179.5156,179.6423,4203.0
2022-09-02 10:55:00,184.36,184.42,184.16,184.4,3403.0,179.691,179.7495,179.4961,179.73,3403.0
2022-09-02 11:00:00,184.42,184.83,184.42,184.78,4874.0,179.7495,180.1491,179.7495,180.1004,4874.0
2022-09-02 11:05:00,184.82,184.83,184.49,184.67,7466.0,180.1394,180.1491,179.8177,179.9932,7466.0
2022-09-02 11:10:00,184.71,184.89,184.64,184.84,1550.0,180.0322,180.2076,179.9639,180.1589,1550.0
2022-09-02 11:15:00,184.78,184.78,184.27,184.45,21165.0,180.1004,180.1004,179.6033,179.7788,21165.0
2022-09-02 11:20:00,184.41,184.53,184.33,184.53,1213.0,179.7398,179.8567,179.6618,179.8567,1213.0
2022-09-02 11:25:00,184.53,184.55,184.4,184.5,1790.0,179.8567,179.8762,179.73,179.8275,1790.0
2022-09-02 11:30:00,184.53,184.62,184.45,184.59,2405.0,179.8567,179.9445,179.7788,179.9152,2405.0
2022-09-02 11:35:00,184.56,184.79,184.54,184.62,4060.0,179.886,180.1101,179.8665,179.9445,4060.0
2022-09-02 11:40:00,184.57,184.58,184.38,184.58,3830.0,179.8957,179.9055,179.7105,179.9055,3830.0
2022-09-02 11:45:00,184.62,184.91,184.55,184.82,4540.0,179.9445,180.2271,179.8762,180.1394,4540.0
2022-09-02 11:50:00,184.86,184.9,184.61,184.62,2600.0,180.1784,180.2174,179.9347,179.9445,2600.0
2022-09-02 11:55:00,184.73,184.8,184.68,184.78,3484.0,180.0517,180.1199,180.0029,180.1004,3484.0
2022-09-02 12:00:00,184.92,184.92,184.65,184.66,2328.0,180.2369,180.2369,179.9737,179.9834,2328.0
2022-09-02 12:05:00,184.67,184.7,184.58,184.65,3046.0,179.9932,180.0224,179.9055,179.9737,3046.0
2022-09-02 12:10:00,184.59,184.59,184.33,184.33,2592.0,179.9152,179.9152,179.6618,179.6618,2592.0
2022-09-02 12:15:00,184.17,184.27,184.17,184.22,1200.0,179.5058,179.6033,179.5058,179.5546,1200.0
2022-09-02 12:20:00,184.15,184.15,183.47,183.66,6208.0,179.4864,179.4864,178.8236,179.0088,6208.0
2022-09-02 12:25:00,183.61,183.67,183.52,183.6,1102.0,178.96,179.0185,178.8723,178.9503,1102.0
2022-09-02 12:30:00,183.6,183.6,183.23,183.27,2755.0,178.9503,178.9503,178.5897,178.6286,2755.0
2022-09-02 12:35:00,183.25,183.47,183.15,183.47,2499.0,178.6091,178.8236,178.5117,178.8236,2499.0
2022-09-02 12:40:00,183.46,183.51,183.21,183.22,2405.0,178.8138,178.8626,178.5702,178.5799,2405.0
2022-09-02 12:45:00,183.28,183.28,182.87,183.0,7040.0,178.6384,178.6384,178.2388,178.3655,7040.0
2022-09-02 12:50:00,182.96,182.96,182.5,182.57,2061.0,178.3265,178.3265,177.8781,177.9464,2061.0
2022-09-02 12:55:00,182.95,183.03,182.56,182.89,2520.0,178.3167,178.3947,177.9366,178.2583,2520.0
2022-09-02 13:00:00,182.66,182.66,181.93,182.09,2729.0,178.0341,178.0341,177.3226,177.4785,2729.0
2022-09-02 13:05:00,181.99,182.01,181.56,181.7,2170.0,177.3811,177.4006,176.9619,177.0984,2170.0
2022-09-02 13:10:00,181.69,181.77,181.53,181.77,2526.0,177.0887,177.1666,176.9327,177.1666,2526.0
2022-09-02 13:15:00,181.83,181.98,181.66,181.89,2546.0,177.2251,177.3713,177.0594,177.2836,2546.0
2022-09-02 13:20:00,181.83,181.83,181.22,181.22,4142.0,177.2251,177.2251,176.6306,176.6306,4142.0
2022-09-02 13:25:00,181.22,181.22,180.95,180.98,2756.0,176.6306,176.6306,176.3674,176.3966,2756.0
2022-09-02 13:30:00,180.99,181.13,180.96,181.09,1907.0,176.4064,176.5428,176.3771,176.5038,1907.0
2022-09-02 13:35:00,181.05,181.3,180.94,181.18,2401.0,176.4649,176.7085,176.3576,176.5916,2401.0
2022-09-02 13:40:00,181.14,181.24,181.0,181.24,1008.0,176.5526,176.6501,176.4161,176.6501,1008.0
2022-09-02 13:45:00,181.38,181.6,180.96,181.0,2720.0,176.7865,177.0009,176.3771,176.4161,2720.0
2022-09-02 13:50:00,180.89,180.99,180.7,180.92,3089.0,176.3089,176.4064,176.1237,176.3382,3089.0
2022-09-02 13:55:00,180.87,180.93,180.74,180.87,2517.0,176.2894,176.3479,176.1627,176.2894,2517.0
2022-09-02 14:00:00,180.8,180.98,180.8,180.92,4078.0,176.2212,176.3966,176.2212,176.3382,4078.0
2022-09-02 14:05:00,181.03,181.2,180.83,181.13,2203.0,176.4454,176.6111,176.2504,176.5428,2203.0
2022-09-02 14:10:00,181.21,181.21,180.96,180.96,2899.0,176.6208,176.6208,176.3771,176.3771,2899.0
2022-09-02 14:15:00,180.92,181.03,180.83,180.86,4338.0,176.3382,176.4454,176.2504,176.2797,4338.0
2022-09-02 14:20:00,180.86,180.96,180.84,180.88,1079.0,176.2797,176.3771,176.2602,176.2992,1079.0
2022-09-02 14:25:00,180.82,181.28,180.82,181.24,3304.0,176.2407,176.689,176.2407,176.6501,3304.0
2022-09-02 14:30:00,181.18,181.18,181.02,181.09,2368.0,176.5916,176.5916,176.4356,176.5038,2368.0
2022-09-02 14:35:00,181.19,181.54,181.15,181.49,2300.0,176.6013,176.9425,176.5623,176.8937,2300.0
2022-09-02 14:40:00,181.48,181.58,181.29,181.48,4151.0,176.884,176.9814,176.6988,176.884,4151.0
2022-09-02 14:45:00,181.44,181.49,181.3,181.3,1503.0,176.845,176.8937,176.7085,176.7085,1503.0
2022-09-02 14:50:00,181.24,181.31,181.09,181.09,3658.0,176.6501,176.7183,176.5038,176.5038,3658.0
2022-09-02 14:55:00,181.05,181.05,180.81,180.86,3487.0,176.4649,176.4649,176.2309,176.2797,3487.0
2022-09-02 15:00:00,180.72,181.1,180.7,181.07,3590.0,176.1432,176.5136,176.1237,176.4844,3590.0
2022-09-02 15:05:00,181.08,181.31,181.06,181.11,4152.0,176.4941,176.7183,176.4746,176.5233,4152.0
2022-09-02 15:10:00,181.16,181.3,180.97,180.97,3408.0,176.5721,176.7085,176.3869,176.3869,3408.0
2022-09-02 15:15:00,180.95,181.13,180.87,180.94,2987.0,176.3674,176.5428,176.2894,176.3576,2987.0
2022-09-02 15:20:00,180.96,181.02,180.39,180.56,3490.0,176.3771,176.4356,175.8216,175.9873,3490.0
2022-09-02 15:25:00,180.41,180.74,180.39,180.65,3000.0,175.8411,176.1627,175.8216,176.075,3000.0
2022-09-02 15:30:00,180.56,180.56,180.19,180.22,5662.0,175.9873,175.9873,175.6266,175.6559,5662.0
2022-09-02 15:35:00,180.14,180.15,179.71,179.8,4085.0,175.5779,175.5877,175.1588,175.2465,4085.0
2022-09-02 15:40:00,179.83,179.83,179.52,179.7,6033.0,175.2758,175.2758,174.9736,175.1491,6033.0
2022-09-02 15:45:00,179.69,180.3,179.69,180.3,12212.0,175.1393,175.7339,175.1393,175.7339,12212.0
2022-09-02 15:50:00,180.33,180.49,180.24,180.49,13631.0,175.7631,175.919,175.6754,175.919,13631.0
2022-09-02 15:55:00,180.68,180.68,180.09,180.48,52687.0,176.1042,176.1042,175.5292,175.9093,52687.0
2022-09-06 09:30:00,180.81,181.22,180.75,180.75,9129.0,176.2309,176.6306,176.1725,176.1725,9129.0
2022-09-06 09:35:00,180.64,180.77,180.5,180.6,1600.0,176.0652,176.192,175.9288,176.0263,1600.0
2022-09-06 09:40:00,180.51,180.82,180.51,180.78,3040.0,175.9385,176.2407,175.9385,176.2017,3040.0
2022-09-06 09:45:00,180.8,180.8,180.2,180.2,1029.0,176.2212,176.2212,175.6364,175.6364,1029.0
2022-09-06 09:50:00,180.01,180.3,179.94,180.1,2055.0,175.4512,175.7339,175.383,175.5389,2055.0
2022-09-06 09:55:00,180.13,180.86,180.13,180.86,4491.0,175.5682,176.2797,175.5682,176.2797,4491.0
2022-09-06 10:00:00,180.83,180.86,179.98,180.34,6187.0,176.2504,176.2797,175.422,175.7728,6187.0
2022-09-06 10:05:00,180.37,180.37,180.04,180.31,4539.0,175.8021,175.8021,175.4804,175.7436,4539.0
2022-09-06 10:10:00,180.25,180.39,180.13,180.33,2306.0,175.6851,175.8216,175.5682,175.7631,2306.0
2022-09-06 10:15:00,180.29,180.42,179.97,180.3,2515.0,175.7241,175.8508,175.4122,175.7339,2515.0
2022-09-06 10:20:00,180.28,180.51,180.19,180.39,2785.0,175.7144,175.9385,175.6266,175.8216,2785.0
2022-09-06 10:25:00,180.46,181.51,180.45,181.49,3436.0,175.8898,176.9132,175.8801,176.8937,3436.0
2022-09-06 10:30:00,181.49,181.51,181.1,181.19,1500.0,176.8937,176.9132,176.5136,176.6013,1500.0
2022-09-06 10:35:00,181.32,181.71,181.19,181.69,3076.0,176.728,177.1081,176.6013,177.0887,3076.0
2022-09-06 10:40:00,181.93,182.2,181.92,182.12,1500.0,177.3226,177.5857,177.3128,177.5078,1500.0
2022-09-06 10:45:00,182.19,182.21,181.92,182.15,3272.0,177.576,177.5955,177.3128,177.537,3272.0
2022-09-06 10:50:00,182.05,182.52,181.99,182.25,2016.0,177.4395,177.8976,177.3811,177.6345,2016.0
2022-09-06 10:55:00,182.47,182.75,182.47,182.61,2150.0,177.8489,178.1218,177.8489,177.9854,2150.0
2022-09-06 11:00:00,182.42,182.42,182.17,182.22,7429.0,177.8002,177.8002,177.5565,177.6052,7429.0
2022-09-06 11:05:00,182.2,182.64,182.12,182.46,3991.0,177.5857,178.0146,177.5078,177.8392,3991.0
2022-09-06 11:10:00,182.31,182.37,182.1,182.18,3000.0,177.693,177.7514,177.4883,177.5662,3000.0
2022-09-06 11:15:00,182.23,182.23,181.86,181.98,2242.0,177.615,177.615,177.2543,177.3713,2242.0
2022-09-06 11:20:00,181.91,182.17,181.88,181.94,1200.0,177.3031,177.5565,177.2738,177.3323,1200.0
2022-09-06 11:25:00,182.03,182.03,181.41,181.41,2525.0,177.42,177.42,176.8157,176.8157,2525.0
2022-09-06 11:30:00,181.46,182.03,181.46,181.78,5757.0,176.8645,177.42,176.8645,177.1764,5757.0
2022-09-06 11:35:00,181.72,181.79,181.58,181.74,1789.0,177.1179,177.1861,176.9814,177.1374,1789.0
2022-09-06 11:40:00,181.67,182.14,181.67,181.95,3066.0,177.0692,177.5273,177.0692,177.3421,3066.0
2022-09-06 11:45:00,182.03,182.06,181.81,181.91,2682.0,177.42,177.4493,177.2056,177.3031,2682.0
2022-09-06 11:50:00,181.89,182.2,181.88,182.09,3765.0,177.2836,177.5857,177.2738,177.4785,3765.0
2022-09-06 11:55:00,182.03,182.2,181.95,182.02,5200.0,177.42,177.5857,177.3421,177.4103,5200.0
2022-09-06 12:00:00,182.03,182.15,181.94,182.02,5020.0,177.42,177.537,177.3323,177.4103,5020.0
2022-09-06 12:05:00,181.96,182.15,181.43,181.43,3136.0,177.3518,177.537,176.8352,176.8352,3136.0
2022-09-06 12:10:00,181.51,181.73,181.42,181.73,2106.0,176.9132,177.1276,176.8255,177.1276,2106.0
2022-09-06 12:15:00,181.69,181.69,180.9,181.05,9193.0,177.0887,177.0887,176.3187,176.4649,9193.0
2022-09-06 12:20:00,181.05,181.15,180.81,180.83,5352.0,176.4649,176.5623,176.2309,176.2504,5352.0
2022-09-06 12:25:00,180.77,181.19,180.76,181.19,4719.0,176.192,176.6013,176.1822,176.6013,4719.0
2022-09-06 12:30:00,181.19,181.2,180.97,181.01,5479.0,176.6013,176.6111,176.3869,176.4259,5479.0
2022-09-06 12:35:00,181.04,181.24,180.98,181.09,18196.0,176.4551,176.6501,176.3966,176.5038,18196.0
2022-09-06 12:40:00,181.17,181.4,181.05,181.14,21007.0,176.5818,176.806,176.4649,176.5526,21007.0
2022-09-06 12:45:00,181.18,181.23,180.94,181.11,12792.0,176.5916,176.6403,176.3576,176.5233,12792.0
2022-09-06 12:50:00,181.18,181.23,180.89,181.09,6322.0,176.5916,176.6403,176.3089,176.5038,6322.0
2022-09-06 12:55:00,181.15,181.33,181.08,181.21,1405.0,176.5623,176.7378,176.4941,176.6208,1405.0
2022-09-06 13:00:00,181.21,181.25,181.03,181.03,1684.0,176.6208,176.6598,176.4454,176.4454,1684.0
2022-09-06 13:05:00,181.15,181.15,180.68,180.74,10291.0,176.5623,176.5623,176.1042,176.1627,10291.0
2022-09-06 13:10:00,180.78,180.78,180.4,180.55,2107.0,176.2017,176.2017,175.8313,175.9775,2107.0
2022-09-06 13:15:00,180.39,180.42,180.17,180.35,4018.0,175.8216,175.8508,175.6071,175.7826,4018.0
2022-09-06 13:20:00,180.36,180.54,180.27,180.54,4148.0,175.7923,175.9678,175.7046,175.9678,4148.0
2022-09-06 13:25:00,180.43,180.47,180.36,180.42,3238.0,175.8606,175.8996,175.7923,175.8508,3238.0
2022-09-06 13:30:00,180.45,180.85,180.39,180.81,2097.0,175.8801,176.2699,175.8216,176.2309,2097.0
2022-09-06 13:35:00,180.77,180.81,180.62,180.81,1187.0,176.192,176.2309,176.0458,176.2309,1187.0
2022-09-06 13:40:00,180.72,180.72,180.48,180.68,2542.0,176.1432,176.1432,175.9093,176.1042,2542.0
2022-09-06 13:45:00,180.69,180.77,180.5,180.5,1648.0,176.114,176.192,175.9288,175.9288,1648.0
2022-09-06 13:50:00,180.44,180.65,180.44,180.64,2127.0,175.8703,176.075,175.8703,176.0652,2127.0
2022-09-06 13:55:00,180.69,180.96,180.66,180.93,1752.0,176.114,176.3771,176.0847,176.3479,1752.0
2022-09-06 14:00:00,180.97,181.19,180.95,181.13,1512.0,176.3869,176.6013,176.3674,176.5428,1512.0
2022-09-06 14:05:00,181.12,181.19,181.01,181.1,3130.0,176.5331,176.6013,176.4259,176.5136,3130.0
2022-09-06 14:10:00,181.11,181.58,181.11,181.49,4470.0,176.5233,176.9814,176.5233,176.8937,4470.0
2022-09-06 14:15:00,181.52,181.52,181.33,181.34,1131.0,176.923,176.923,176.7378,176.7475,1131.0
2022-09-06 14:20:00,181.32,181.38,181.07,181.08,11545.0,176.728,176.7865,176.4844,176.4941,11545.0
2022-09-06 14:25:00,181.16,181.16,181.03,181.1,1752.0,176.5721,176.5721,176.4454,176.5136,1752.0
2022-09-06 14:30:00,181.1,181.1,180.66,180.73,5177.0,176.5136,176.5136,176.0847,176.153,5177.0
2022-09-06 14:35:00,180.75,181.04,180.74,180.91,1228.0,176.1725,176.4551,176.1627,176.3284,1228.0
2022-09-06 14:40:00,180.84,180.9,180.81,180.84,826.0,176.2602,176.3187,176.2309,176.2602,826.0
2022-09-06 14:45:00,180.89,181.04,180.71,181.04,2037.0,176.3089,176.4551,176.1335,176.4551,2037.0
2022-09-06 14:50:00,181.03,181.04,180.74,180.89,2245.0,176.4454,176.4551,176.1627,176.3089,2245.0
2022-09-06 14:55:00,180.94,181.04,180.77,180.77,1715.0,176.3576,176.4551,176.192,176.192,1715.0
2022-09-06 15:00:00,180.89,180.97,180.61,180.64,10748.0,176.3089,176.3869,176.036,176.0652,10748.0
2022-09-06 15:05:00,180.7,180.98,180.64,180.98,11198.0,176.1237,176.3966,176.0652,176.3966,11198.0
2022-09-06 15:10:00,181.21,181.24,181.14,181.14,2177.0,176.6208,176.6501,176.5526,176.5526,2177.0
2022-09-06 15:15:00,181.2,181.36,181.14,181.26,3241.0,176.6111,176.767,176.5526,176.6695,3241.0
2022-09-06 15:20:00,181.09,181.17,180.79,181.02,6650.0,176.5038,176.5818,176.2114,176.4356,6650.0
2022-09-06 15:25:00,181.07,181.13,180.95,181.03,5524.0,176.4844,176.5428,176.3674,176.4454,5524.0
2022-09-06 15:30:00,180.87,180.87,180.61,180.73,2773.0,176.2894,176.2894,176.036,176.153,2773.0
2022-09-06 15:35:00,180.76,180.91,180.73,180.85,2746.0,176.1822,176.3284,176.153,176.2699,2746.0
2022-09-06 15:40:00,180.87,181.22,180.82,181.17,7110.0,176.2894,176.6306,176.2407,176.5818,7110.0
2022-09-06 15:45:00,181.17,181.17,180.84,180.92,6867.0,176.5818,176.5818,176.2602,176.3382,6867.0
2022-09-06 15:50:00,180.96,181.25,180.86,181.18,14457.0,176.3771,176.6598,176.2797,176.5916,14457.0
2022-09-06 15:55:00,181.13,181.14,180.48,180.98,134579.0,176.5428,176.5526,175.9093,176.3966,134579.0
2022-09-07 09:30:00,181.07,181.47,180.57,180.95,8692.0,176.4844,176.8742,175.997,176.3674,8692.0
2022-09-07 09:35:00,181.12,181.58,180.96,181.35,2740.0,176.5331,176.9814,176.3771,176.7573,2740.0
2022-09-07 09:40:00,181.48,181.96,181.48,181.87,3429.0,176.884,177.3518,176.884,177.2641,3429.0
2022-09-07 09:45:00,181.8,182.2,181.79,181.99,5013.0,177.1959,177.5857,177.1861,177.3811,5013.0
2022-09-07 09:50:00,181.95,181.95,181.54,181.75,9189.0,177.3421,177.3421,176.9425,177.1471,9189.0
2022-09-07 09:55:00,181.71,181.85,181.42,181.65,9266.0,177.1081,177.2446,176.8255,177.0497,9266.0
2022-09-07 10:00:00,181.73,182.12,181.49,181.91,6650.0,177.1276,177.5078,176.8937,177.3031,6650.0
2022-09-07 10:05:00,181.87,181.87,181.64,181.74,6848.0,177.2641,177.2641,177.0399,177.1374,6848.0
2022-09-07 10:10:00,181.79,181.88,181.63,181.83,10658.0,177.1861,177.2738,177.0302,177.2251,10658.0
2022-09-07 10:15:00,181.76,182.04,181.69,181.85,14385.0,177.1569,177.4298,177.0887,177.2446,14385.0
2022-09-07 10:20:00,181.93,182.09,181.82,182.07,7749.0,177.3226,177.4785,177.2154,177.459,7749.0
2022-09-07 10:25:00,182.02,182.46,181.93,182.46,9749.0,177.4103,177.8392,177.3226,177.8392,9749.0
2022-09-07 10:30:00,182.51,183.08,182.45,182.85,8225.0,177.8879,178.4435,177.8294,178.2193,8225.0
2022-09-07 10:35:00,182.86,183.31,182.7,182.87,16324.0,178.229,178.6676,178.0731,178.2388,16324.0
2022-09-07 10:40:00,182.92,183.07,182.68,182.7,4452.0,178.2875,178.4337,178.0536,178.0731,4452.0
2022-09-07 10:45:00,182.67,182.86,182.61,182.66,2861.0,178.0438,178.229,177.9854,178.0341,2861.0
2022-09-07 10:50:00,182.72,182.96,182.58,182.7,4201.0,178.0926,178.3265,177.9561,178.0731,4201.0
2022-09-07 10:55:00,182.74,183.1,182.69,182.93,8132.0,178.1121,178.4629,178.0633,178.2973,8132.0
2022-09-07 11:00:00,182.94,183.18,182.84,183.13,4906.0,178.307,178.5409,178.2095,178.4922,4906.0
2022-09-07 11:05:00,183.14,183.41,183.08,183.41,2110.0,178.5019,178.7651,178.4435,178.7651,2110.0
2022-09-07 11:10:00,183.39,183.94,183.39,183.81,8650.0,178.7456,179.2817,178.7456,179.155,8650.0
2022-09-07 11:15:00,183.83,183.84,183.47,183.72,23286.0,179.1745,179.1842,178.8236,179.0672,23286.0
2022-09-07 11:20:00,183.72,183.72,183.72,183.72,0.0,179.0672,179.0672,179.0672,179.0672,0.0
2022-09-07 11:25:00,183.88,183.88,183.17,183.17,4127.0,179.2232,179.2232,178.5312,178.5312,4127.0
2022-09-07 11:30:00,183.39,183.59,183.38,183.38,788.0,178.7456,178.9405,178.7359,178.7359,788.0
2022-09-07 11:35:00,183.47,183.67,183.46,183.67,1600.0,178.8236,179.0185,178.8138,179.0185,1600.0
2022-09-07 11:40:00,183.75,183.95,183.16,183.16,18671.0,179.0965,179.2914,178.5214,178.5214,18671.0
2022-09-07 11:45:00,183.34,183.59,183.34,183.42,5201.0,178.6969,178.9405,178.6969,178.7748,5201.0
2022-09-07 11:50:00,183.47,183.52,183.41,183.52,19563.0,178.8236,178.8723,178.7651,178.8723,19563.0
2022-09-07 11:55:00,183.59,183.67,183.54,183.67,3738.0,178.9405,179.0185,178.8918,179.0185,3738.0
2022-09-07 12:00:00,183.85,183.87,183.8,183.8,2300.0,179.194,179.2134,179.1452,179.1452,2300.0
2022-09-07 12:05:00,183.8,183.8,183.6,183.74,3142.0,179.1452,179.1452,178.9503,179.0867,3142.0
2022-09-07 12:10:00,183.89,183.89,183.67,183.67,2327.0,179.2329,179.2329,179.0185,179.0185,2327.0
2022-09-07 12:15:00,183.56,183.57,183.42,183.48,2242.0,178.9113,178.921,178.7748,178.8333,2242.0
2022-09-07 12:20:00,183.52,183.52,183.38,183.46,2277.0,178.8723,178.8723,178.7359,178.8138,2277.0
2022-09-07 12:25:00,183.41,183.79,183.37,183.7,4530.0,178.7651,179.1355,178.7261,179.0478,4530.0
2022-09-07 12:30:00,183.67,183.78,183.66,183.78,1410.0,179.0185,179.1257,179.0088,179.1257,1410.0
2022-09-07 12:35:00,183.9,184.17,183.83,184.17,750.0,179.2427,179.5058,179.1745,179.5058,750.0
2022-09-07 12:40:00,184.25,184.48,184.25,184.48,1790.0,179.5838,179.808,179.5838,179.808,1790.0
2022-09-07 12:45:00,184.55,184.62,184.42,184.57,1411.0,179.8762,179.9445,179.7495,179.8957,1411.0
2022-09-07 12:50:00,184.58,184.64,184.46,184.49,2402.0,179.9055,179.9639,179.7885,179.8177,2402.0
2022-09-07 12:55:00,184.45,184.66,184.45,184.66,1574.0,179.7788,179.9834,179.7788,179.9834,1574.0
2022-09-07 13:00:00,184.61,184.97,184.6,184.92,3716.0,179.9347,180.2856,179.925,180.2369,3716.0
2022-09-07 13:05:00,184.98,184.99,184.88,184.99,2011.0,180.2953,180.3051,180.1979,180.3051,2011.0
2022-09-07 13:10:00,185.05,185.12,184.96,185.05,2273.0,180.3636,180.4318,180.2758,180.3636,2273.0
2022-09-07 13:15:00,185.11,185.15,185.05,185.05,2004.0,180.422,180.461,180.3636,180.3636,2004.0
2022-09-07 13:20:00,185.08,185.17,185.08,185.13,1225.0,180.3928,180.4805,180.3928,180.4415,1225.0
2022-09-07 13:25:00,185.0,185.09,184.91,184.91,3032.0,180.3148,180.4025,180.2271,180.2271,3032.0
2022-09-07 13:30:00,184.94,185.05,184.92,185.05,1110.0,180.2563,180.3636,180.2369,180.3636,1110.0
2022-09-07 13:35:00,185.05,185.18,185.01,185.18,5194.0,180.3636,180.4903,180.3246,180.4903,5194.0
2022-09-07 13:40:00,185.23,185.36,185.16,185.36,2166.0,180.539,180.6657,180.4708,180.6657,2166.0
2022-09-07 13:45:00,185.48,185.49,185.27,185.49,2641.0,180.7827,180.7924,180.578,180.7924,2641.0
2022-09-07 13:50:00,185.49,185.71,185.47,185.59,2850.0,180.7924,181.0068,180.7729,180.8899,2850.0
2022-09-07 13:55:00,185.6,185.6,185.47,185.56,882.0,180.8996,180.8996,180.7729,180.8606,882.0
2022-09-07 14:00:00,185.59,186.1,185.58,186.1,4215.0,180.8899,181.387,180.8801,181.387,4215.0
2022-09-07 14:05:00,186.06,186.07,185.8,185.8,2050.0,181.348,181.3577,181.0946,181.0946,2050.0
2022-09-07 14:10:00,185.75,185.75,185.67,185.75,1652.0,181.0458,181.0458,180.9679,181.0458,1652.0
2022-09-07 14:15:00,185.78,185.78,185.47,185.5,4353.0,181.0751,181.0751,180.7729,180.8022,4353.0
2022-09-07 14:20:00,185.54,185.55,185.44,185.54,1656.0,180.8412,180.8509,180.7437,180.8412,1656.0
2022-09-07 14:25:00,185.61,185.74,185.56,185.73,2073.0,180.9094,181.0361,180.8606,181.0263,2073.0
2022-09-07 14:30:00,185.74,185.96,185.73,185.91,3488.0,181.0361,181.2505,181.0263,181.2018,3488.0
2022-09-07 14:35:00,185.96,185.96,185.89,185.93,1347.0,181.2505,181.2505,181.1823,181.2213,1347.0
2022-09-07 14:40:00,185.84,185.95,185.79,185.79,1642.0,181.1336,181.2408,181.0848,181.0848,1642.0
2022-09-07 14:45:00,185.81,185.86,185.77,185.77,2064.0,181.1043,181.153,181.0653,181.0653,2064.0
2022-09-07 14:50:00,185.8,185.8,185.59,185.67,2275.0,181.0946,181.0946,180.8899,180.9679,2275.0
2022-09-07 14:55:00,185.63,185.77,185.6,185.75,2406.0,180.9289,181.0653,180.8996,181.0458,2406.0
2022-09-07 15:00:00,185.78,185.86,185.69,185.73,2815.0,181.0751,181.153,180.9874,181.0263,2815.0
2022-09-07 15:05:00,185.73,185.81,185.63,185.73,3344.0,181.0263,181.1043,180.9289,181.0263,3344.0
2022-09-07 15:10:00,185.72,185.75,185.66,185.71,3332.0,181.0166,181.0458,180.9581,181.0068,3332.0
2022-09-07 15:15:00,185.71,185.86,185.7,185.77,3000.0,181.0068,181.153,180.9971,181.0653,3000.0
2022-09-07 15:20:00,185.75,185.8,185.59,185.76,3358.0,181.0458,181.0946,180.8899,181.0556,3358.0
2022-09-07 15:25:00,185.81,186.12,185.81,186.12,4405.0,181.1043,181.4065,181.1043,181.4065,4405.0
2022-09-07 15:30:00,186.09,186.22,186.01,186.05,6030.0,181.3772,181.5039,181.2992,181.3382,6030.0
2022-09-07 15:35:00,185.99,185.99,185.8,185.8,3481.0,181.2798,181.2798,181.0946,181.0946,3481.0
2022-09-07 15:40:00,185.8,185.99,185.71,185.98,7621.0,181.0946,181.2798,181.0068,181.27,7621.0
2022-09-07 15:45:00,186.11,186.26,186.02,186.09,17464.0,181.3967,181.5429,181.309,181.3772,17464.0
2022-09-07 15:50:00,186.16,186.69,186.06,186.59,32857.0,181.4455,181.962,181.348,181.8646,32857.0
2022-09-07 15:55:00,186.55,186.59,186.33,186.51,51826.0,181.8256,181.8646,181.6111,181.7866,51826.0
2022-09-08 09:30:00,185.95,185.95,185.06,185.68,26061.0,181.2408,181.2408,180.3733,180.9776,26061.0
2022-09-08 09:35:00,185.52,185.76,185.5,185.6,1119.0,180.8217,181.0556,180.8022,180.8996,1119.0
2022-09-08 09:40:00,185.47,186.54,185.47,186.47,4005.0,180.7729,181.8158,180.7729,181.7476,4005.0
2022-09-08 09:45:00,186.48,186.52,186.0,186.52,4269.0,181.7573,181.7963,181.2895,181.7963,4269.0
2022-09-08 09:50:00,186.27,186.44,186.01,186.04,2700.0,181.5527,181.7184,181.2992,181.3285,2700.0
2022-09-08 09:55:00,186.15,186.28,185.74,186.14,4913.0,181.4357,181.5624,181.0361,181.426,4913.0
2022-09-08 10:00:00,186.25,186.25,185.73,185.88,3909.0,181.5332,181.5332,181.0263,181.1725,3909.0
2022-09-08 10:05:00,185.79,186.45,185.79,186.07,3601.0,181.0848,181.7281,181.0848,181.3577,3601.0
2022-09-08 10:10:00,186.22,186.32,185.96,186.12,2785.0,181.5039,181.6014,181.2505,181.4065,2785.0
2022-09-08 10:15:00,185.9,186.24,185.88,186.16,4859.0,181.192,181.5234,181.1725,181.4455,4859.0
2022-09-08 10:20:00,186.6,186.66,186.34,186.39,1905.0,181.8743,181.9328,181.6209,181.6696,1905.0
2022-09-08 10:25:00,186.4,186.57,186.39,186.45,956.0,181.6794,181.8451,181.6696,181.7281,956.0
2022-09-08 10:30:00,186.34,186.58,186.28,186.56,2500.0,181.6209,181.8548,181.5624,181.8353,2500.0
2022-09-08 10:35:00,186.73,186.78,186.61,186.61,1660.0,182.001,182.0497,181.8841,181.8841,1660.0
2022-09-08 10:40:00,186.63,186.82,186.55,186.75,3098.0,181.9035,182.0887,181.8256,182.0205,3098.0
2022-09-08 10:45:00,186.68,186.76,186.51,186.63,1204.0,181.9523,182.0303,181.7866,181.9035,1204.0
2022-09-08 10:50:00,186.58,186.86,186.55,186.81,1925.0,181.8548,182.1277,181.8256,182.079,1925.0
2022-09-08 10:55:00,187.19,187.41,187.0,187.23,6063.0,182.4494,182.6638,182.2642,182.4884,6063.0
2022-09-08 11:00:00,187.23,187.32,187.12,187.32,1001.0,182.4884,182.5761,182.3811,182.5761,1001.0
2022-09-08 11:05:00,187.44,187.46,187.24,187.24,2446.0,182.693,182.7125,182.4981,182.4981,2446.0
2022-09-08 11:10:00,187.15,187.33,186.87,187.24,2378.0,182.4104,182.5858,182.1375,182.4981,2378.0
2022-09-08 11:15:00,187.22,187.24,187.08,187.08,2675.0,182.4786,182.4981,182.3422,182.3422,2675.0
2022-09-08 11:20:00,187.21,187.28,187.05,187.05,1794.0,182.4689,182.5371,182.3129,182.3129,1794.0
2022-09-08 11:25:00,187.13,187.18,186.87,186.92,1400.0,182.3909,182.4396,182.1375,182.1862,1400.0
2022-09-08 11:30:00,186.92,187.15,186.9,187.11,1917.0,182.1862,182.4104,182.1667,182.3714,1917.0
2022-09-08 11:35:00,187.08,187.34,186.81,186.81,2367.0,182.3422,182.5956,182.079,182.079,2367.0
2022-09-08 11:40:00,186.85,186.97,186.73,186.9,1917.0,182.118,182.2349,182.001,182.1667,1917.0
2022-09-08 11:45:00,186.93,186.98,186.72,186.72,2040.0,182.196,182.2447,181.9913,181.9913,2040.0
2022-09-08 11:50:00,186.81,186.9,186.69,186.78,3539.0,182.079,182.1667,181.962,182.0497,3539.0
2022-09-08 11:55:00,186.72,186.79,186.66,186.66,4092.0,181.9913,182.0595,181.9328,181.9328,4092.0
2022-09-08 12:00:00,186.66,186.66,185.93,185.94,3210.0,181.9328,181.9328,181.2213,181.231,3210.0
2022-09-08 12:05:00,185.9,185.97,185.4,185.6,5620.0,181.192,181.2603,180.7047,180.8996,5620.0
2022-09-08 12:10:00,185.62,185.72,185.33,185.7,2630.0,180.9191,181.0166,180.6365,180.9971,2630.0
2022-09-08 12:15:00,185.59,185.94,185.53,185.74,2631.0,180.8899,181.231,180.8314,181.0361,2631.0
2022-09-08 12:20:00,185.75,185.75,185.5,185.69,1759.0,181.0458,181.0458,180.8022,180.9874,1759.0
2022-09-08 12:25:00,185.66,185.86,185.58,185.75,2568.0,180.9581,181.153,180.8801,181.0458,2568.0
2022-09-08 12:30:00,185.75,185.99,185.75,185.89,2677.0,181.0458,181.2798,181.0458,181.1823,2677.0
2022-09-08 12:35:00,185.8,185.94,185.73,185.85,3077.0,181.0946,181.231,181.0263,181.1433,3077.0
2022-09-08 12:40:00,185.82,186.25,185.8,186.23,3631.0,181.1141,181.5332,181.0946,181.5137,3631.0
2022-09-08 12:45:00,186.18,186.18,185.89,185.89,965.0,181.4649,181.4649,181.1823,181.1823,965.0
2022-09-08 12:50:00,186.12,186.12,185.97,186.04,660.0,181.4065,181.4065,181.2603,181.3285,660.0
2022-09-08 12:55:00,186.09,186.09,185.87,185.97,1353.0,181.3772,181.3772,181.1628,181.2603,1353.0
2022-09-08 13:00:00,185.94,186.01,185.68,185.77,1228.0,181.231,181.2992,180.9776,181.0653,1228.0
2022-09-08 13:05:00,185.82,185.84,185.73,185.84,900.0,181.1141,181.1336,181.0263,181.1336,900.0
2022-09-08 13:10:00,185.94,186.49,185.94,186.49,1950.0,181.231,181.7671,181.231,181.7671,1950.0
2022-09-08 13:15:00,186.49,186.49,186.39,186.39,3064.0,181.7671,181.7671,181.6696,181.6696,3064.0
2022-09-08 13:20:00,186.36,186.53,186.36,186.5,2061.0,181.6404,181.8061,181.6404,181.7768,2061.0
2022-09-08 13:25:00,186.55,186.67,186.42,186.62,1937.0,181.8256,181.9425,181.6989,181.8938,1937.0
2022-09-08 13:30:00,186.67,186.71,186.5,186.66,1494.0,181.9425,181.9815,181.7768,181.9328,1494.0
2022-09-08 13:35:00,186.79,187.0,186.79,186.9,1100.0,182.0595,182.2642,182.0595,182.1667,1100.0
2022-09-08 13:40:00,186.94,187.01,186.92,187.01,1627.0,182.2057,182.2739,182.1862,182.2739,1627.0
2022-09-08 13:45:00,187.02,187.14,187.0,187.14,786.0,182.2837,182.4006,182.2642,182.4006,786.0
2022-09-08 13:50:00,187.1,187.1,186.92,186.97,2810.0,182.3616,182.3616,182.1862,182.2349,2810.0
2022-09-08 13:55:00,186.92,186.97,186.62,186.96,2286.0,182.1862,182.2349,181.8938,182.2252,2286.0
2022-09-08 14:00:00,186.98,187.04,186.89,186.99,1088.0,182.2447,182.3032,182.157,182.2544,1088.0
2022-09-08 14:05:00,187.03,187.06,186.88,186.96,821.0,182.2934,182.3227,182.1472,182.2252,821.0
2022-09-08 14:10:00,187.04,187.04,186.86,186.92,1904.0,182.3032,182.3032,182.1277,182.1862,1904.0
2022-09-08 14:15:00,186.75,187.0,186.75,187.0,1206.0,182.0205,182.2642,182.0205,182.2642,1206.0
2022-09-08 14:20:00,186.97,187.14,186.91,187.09,2706.0,182.2349,182.4006,182.1765,182.3519,2706.0
2022-09-08 14:25:00,187.17,187.17,187.05,187.14,1470.0,182.4299,182.4299,182.3129,182.4006,1470.0
2022-09-08 14:30:00,187.06,187.31,187.06,187.31,1737.0,182.3227,182.5663,182.3227,182.5663,1737.0
2022-09-08 14:35:00,187.38,187.44,187.21,187.44,1692.0,182.6346,182.693,182.4689,182.693,1692.0
2022-09-08 14:40:00,187.37,187.39,186.88,187.01,3713.0,182.6248,182.6443,182.1472,182.2739,3713.0
2022-09-08 14:45:00,187.03,187.03,186.67,186.77,3703.0,182.2934,182.2934,181.9425,182.04,3703.0
2022-09-08 14:50:00,186.75,186.93,186.69,186.82,3826.0,182.0205,182.196,181.962,182.0887,3826.0
2022-09-08 14:55:00,186.78,186.78,186.53,186.55,2001.0,182.0497,182.0497,181.8061,181.8256,2001.0
2022-09-08 15:00:00,186.77,186.83,186.44,186.55,5724.0,182.04,182.0985,181.7184,181.8256,5724.0
2022-09-08 15:05:00,186.54,186.7,186.49,186.6,2804.0,181.8158,181.9718,181.7671,181.8743,2804.0
2022-09-08 15:10:00,186.52,186.75,186.48,186.75,1877.0,181.7963,182.0205,181.7573,182.0205,1877.0
2022-09-08 15:15:00,186.86,186.97,186.77,186.9,7228.0,182.1277,182.2349,182.04,182.1667,7228.0
2022-09-08 15:20:00,186.91,187.03,186.78,186.92,13121.0,182.1765,182.2934,182.0497,182.1862,13121.0
2022-09-08 15:25:00,186.93,186.93,186.66,186.73,3480.0,182.196,182.196,181.9328,182.001,3480.0
2022-09-08 15:30:00,186.67,186.91,186.66,186.66,3223.0,181.9425,182.1765,181.9328,181.9328,3223.0
2022-09-08 15:35:00,186.63,186.75,186.54,186.69,5231.0,181.9035,182.0205,181.8158,181.962,5231.0
2022-09-08 15:40:00,186.69,186.73,186.47,186.5,11433.0,181.962,182.001,181.7476,181.7768,11433.0
2022-09-08 15:45:00,186.48,186.64,186.34,186.41,17055.0,181.7573,181.9133,181.6209,181.6891,17055.0
2022-09-08 15:50:00,186.41,186.95,186.41,186.93,36070.0,181.6891,182.2154,181.6891,182.196,36070.0
2022-09-08 15:55:00,186.93,187.13,186.78,187.09,48436.0,182.196,182.3909,182.0497,182.3519,48436.0
2022-09-09 09:30:00,187.1,187.39,187.1,187.23,8885.0,182.3616,182.6443,182.3616,182.4884,8885.0
2022-09-09 09:35:00,187.41,187.42,186.67,186.67,1600.0,182.6638,182.6735,181.9425,181.9425,1600.0
2022-09-09 09:40:00,187.11,187.11,186.96,187.06,800.0,182.3714,182.3714,182.2252,182.3227,800.0
2022-09-09 09:45:00,186.97,187.11,186.78,186.82,3031.0,182.2349,182.3714,182.0497,182.0887,3031.0
2022-09-09 09:50:00,186.8,187.21,186.77,187.2,2700.0,182.0692,182.4689,182.04,182.4591,2700.0
2022-09-09 09:55:00,187.11,187.49,186.98,187.44,6211.0,182.3714,182.7418,182.2447,182.693,6211.0
2022-09-09 10:00:00,187.52,187.62,187.26,187.3,3857.0,182.771,182.8685,182.5176,182.5566,3857.0
2022-09-09 10:05:00,187.33,187.47,187.17,187.18,1109.0,182.5858,182.7223,182.4299,182.4396,1109.0
2022-09-09 10:10:00,186.99,187.05,186.77,186.9,3535.0,182.2544,182.3129,182.04,182.1667,3535.0
2022-09-09 10:15:00,186.91,187.14,186.91,187.14,10620.0,182.1765,182.4006,182.1765,182.4006,10620.0
2022-09-09 10:20:00,187.17,187.33,187.11,187.33,1420.0,182.4299,182.5858,182.3714,182.5858,1420.0
2022-09-09 10:25:00,187.29,187.49,187.2,187.49,1819.0,182.5468,182.7418,182.4591,182.7418,1819.0
2022-09-09 10:30:00,187.62,187.77,187.58,187.73,1698.0,182.8685,183.0147,182.8295,182.9757,1698.0
2022-09-09 10:35:00,187.77,188.04,187.69,187.97,2740.0,183.0147,183.2778,182.9367,183.2096,2740.0
2022-09-09 10:40:00,188.12,188.33,188.07,188.27,1201.0,183.3558,183.5605,183.3071,183.502,1201.0
2022-09-09 10:45:00,188.22,188.63,188.22,188.43,3944.0,183.4533,183.8529,183.4533,183.658,3944.0
2022-09-09 10:50:00,188.47,188.66,188.47,188.47,3005.0,183.6969,183.8821,183.6969,183.6969,3005.0
2022-09-09 10:55:00,188.43,188.81,188.43,188.71,6555.0,183.658,184.0283,183.658,183.9309,6555.0
2022-09-09 11:00:00,188.76,188.76,188.36,188.42,3036.0,183.9796,183.9796,183.5897,183.6482,3036.0
2022-09-09 11:05:00,188.59,188.62,188.44,188.51,3932.0,183.8139,183.8432,183.6677,183.7359,3932.0
2022-09-09 11:10:00,188.59,188.59,188.28,188.53,2984.0,183.8139,183.8139,183.5118,183.7554,2984.0
2022-09-09 11:15:00,188.59,188.76,188.56,188.56,1686.0,183.8139,183.9796,183.7847,183.7847,1686.0
2022-09-09 11:20:00,188.4,188.49,188.33,188.33,700.0,183.6287,183.7164,183.5605,183.5605,700.0
2022-09-09 11:25:00,188.43,188.53,188.33,188.33,1993.0,183.658,183.7554,183.5605,183.5605,1993.0
2022-09-09 11:30:00,188.41,188.41,188.04,188.24,1600.0,183.6385,183.6385,183.2778,183.4728,1600.0
2022-09-09 11:35:00,188.32,188.44,188.31,188.44,830.0,183.5507,183.6677,183.541,183.6677,830.0
2022-09-09 11:40:00,188.45,188.52,188.22,188.43,1600.0,183.6775,183.7457,183.4533,183.658,1600.0
2022-09-09 11:45:00,188.36,188.42,188.19,188.2,1400.0,183.5897,183.6482,183.424,183.4338,1400.0
2022-09-09 11:50:00,188.25,188.28,188.09,188.1,3413.0,183.4825,183.5118,183.3266,183.3363,3413.0
2022-09-09 11:55:00,188.18,188.19,188.14,188.14,400.0,183.4143,183.424,183.3753,183.3753,400.0
2022-09-09 12:00:00,188.14,188.34,187.92,187.92,4380.0,183.3753,183.5702,183.1609,183.1609,4380.0
2022-09-09 12:05:00,187.97,188.15,187.93,188.13,2521.0,183.2096,183.3851,183.1706,183.3656,2521.0
2022-09-09 12:10:00,188.19,188.45,188.18,188.38,2084.0,183.424,183.6775,183.4143,183.6092,2084.0
2022-09-09 12:15:00,188.29,188.29,188.11,188.21,1200.0,183.5215,183.5215,183.3461,183.4435,1200.0
2022-09-09 12:20:00,188.16,188.16,187.76,187.95,3667.0,183.3948,183.3948,183.0049,183.1901,3667.0
2022-09-09 12:25:00,187.88,188.04,187.87,187.94,3400.0,183.1219,183.2778,183.1121,183.1804,3400.0
2022-09-09 12:30:00,187.93,188.16,187.76,188.03,4361.0,183.1706,183.3948,183.0049,183.2681,4361.0
2022-09-09 12:35:00,188.06,188.11,187.86,187.86,2010.0,183.2973,183.3461,183.1024,183.1024,2010.0
2022-09-09 12:40:00,187.88,188.07,187.85,188.04,2213.0,183.1219,183.3071,183.0927,183.2778,2213.0
2022-09-09 12:45:00,187.99,188.27,187.95,188.18,2966.0,183.2291,183.502,183.1901,183.4143,2966.0
2022-09-09 12:50:00,188.21,188.38,188.21,188.38,1106.0,183.4435,183.6092,183.4435,183.6092,1106.0
2022-09-09 12:55:00,188.15,188.29,188.15,188.28,1566.0,183.3851,183.5215,183.3851,183.5118,1566.0
2022-09-09 13:00:00,188.36,188.42,188.24,188.42,1403.0,183.5897,183.6482,183.4728,183.6482,1403.0
2022-09-09 13:05:00,188.46,188.53,188.44,188.5,1761.0,183.6872,183.7554,183.6677,183.7262,1761.0
2022-09-09 13:10:00,188.55,188.6,188.49,188.57,1435.0,183.7749,183.8237,183.7164,183.7944,1435.0
2022-09-09 13:15:00,188.55,188.73,188.53,188.57,1442.0,183.7749,183.9504,183.7554,183.7944,1442.0
2022-09-09 13:20:00,188.56,188.62,188.38,188.53,2760.0,183.7847,183.8432,183.6092,183.7554,2760.0
2022-09-09 13:25:00,188.57,188.62,188.41,188.42,1942.0,183.7944,183.8432,183.6385,183.6482,1942.0
2022-09-09 13:30:00,188.45,188.7,188.45,188.64,2964.0,183.6775,183.9211,183.6775,183.8626,2964.0
2022-09-09 13:35:00,188.58,188.67,188.54,188.65,1317.0,183.8042,183.8919,183.7652,183.8724,1317.0
2022-09-09 13:40:00,188.63,188.63,188.37,188.37,1839.0,183.8529,183.8529,183.5995,183.5995,1839.0
2022-09-09 13:45:00,188.38,188.49,188.35,188.49,2877.0,183.6092,183.7164,183.58,183.7164,2877.0
2022-09-09 13:50:00,188.44,188.52,188.38,188.49,1705.0,183.6677,183.7457,183.6092,183.7164,1705.0
2022-09-09 13:55:00,188.48,188.5,188.48,188.48,400.0,183.7067,183.7262,183.7067,183.7067,400.0
2022-09-09 14:00:00,188.51,188.57,188.33,188.46,2468.0,183.7359,183.7944,183.5605,183.6872,2468.0
2022-09-09 14:05:00,188.41,188.55,188.41,188.48,1200.0,183.6385,183.7749,183.6385,183.7067,1200.0
2022-09-09 14:10:00,188.28,188.52,188.28,188.52,4208.0,183.5118,183.7457,183.5118,183.7457,4208.0
2022-09-09 14:15:00,188.45,188.46,188.34,188.46,1597.0,183.6775,183.6872,183.5702,183.6872,1597.0
2022-09-09 14:20:00,188.44,188.5,188.38,188.49,1700.0,183.6677,183.7262,183.6092,183.7164,1700.0
2022-09-09 14:25:00,188.5,188.5,188.31,188.42,3052.0,183.7262,183.7262,183.541,183.6482,3052.0
2022-09-09 14:30:00,188.5,188.54,188.46,188.5,1991.0,183.7262,183.7652,183.6872,183.7262,1991.0
2022-09-09 14:35:00,188.49,188.6,188.45,188.56,4862.0,183.7164,183.8237,183.6775,183.7847,4862.0
2022-09-09 14:40:00,188.58,188.6,188.48,188.57,4483.0,183.8042,183.8237,183.7067,183.7944,4483.0
2022-09-09 14:45:00,188.6,188.65,188.47,188.5,2767.0,183.8237,183.8724,183.6969,183.7262,2767.0
2022-09-09 14:50:00,188.4,188.42,188.28,188.3,1834.0,183.6287,183.6482,183.5118,183.5313,1834.0
2022-09-09 14:55:00,188.38,188.53,188.38,188.52,1230.0,183.6092,183.7554,183.6092,183.7457,1230.0
2022-09-09 15:00:00,188.48,188.68,188.48,188.68,1030.0,183.7067,183.9016,183.7067,183.9016,1030.0
2022-09-09 15:05:00,188.68,188.72,188.55,188.62,3828.0,183.9016,183.9406,183.7749,183.8432,3828.0
2022-09-09 15:10:00,188.59,188.71,188.53,188.71,1400.0,183.8139,183.9309,183.7554,183.9309,1400.0
2022-09-09 15:15:00,188.76,188.79,188.66,188.79,1007.0,183.9796,184.0088,183.8821,184.0088,1007.0
2022-09-09 15:20:00,188.72,188.76,188.65,188.68,2003.0,183.9406,183.9796,183.8724,183.9016,2003.0
2022-09-09 15:25:00,188.7,188.78,188.62,188.74,1730.0,183.9211,183.9991,183.8432,183.9601,1730.0
2022-09-09 15:30:00,188.65,188.66,188.49,188.59,3804.0,183.8724,183.8821,183.7164,183.8139,3804.0
2022-09-09 15:35:00,188.6,188.62,188.38,188.41,5632.0,183.8237,183.8432,183.6092,183.6385,5632.0
2022-09-09 15:40:00,188.44,188.62,188.44,188.61,3002.0,183.6677,183.8432,183.6677,183.8334,3002.0
2022-09-09 15:45:00,188.58,188.69,188.45,188.46,10583.0,183.8042,183.9114,183.6775,183.6872,10583.0
2022-09-09 15:50:00,188.42,188.56,188.26,188.47,31938.0,183.6482,183.7847,183.4923,183.6969,31938.0
2022-09-09 15:55:00,188.46,188.58,188.4,188.42,52940.0,183.6872,183.8042,183.6287,183.6482,52940.0
2022-09-12 09:30:00,188.41,189.2,187.68,188.12,10328.0,183.6385,184.4085,182.927,183.3558,10328.0
2022-09-12 09:35:00,188.19,188.19,187.17,188.0,118446.0,183.424,183.424,182.4299,183.2389,118446.0
2022-09-12 09:40:00,188.07,188.42,187.91,188.22,4089.0,183.3071,183.6482,183.1511,183.4533,4089.0
2022-09-12 09:45:00,188.21,188.55,188.14,188.37,4078.0,183.4435,183.7749,183.3753,183.5995,4078.0
2022-09-12 09:50:00,188.4,188.5,188.21,188.47,3879.0,183.6287,183.7262,183.4435,183.6969,3879.0
2022-09-12 09:55:00,188.38,188.54,188.27,188.51,7244.0,183.6092,183.7652,183.502,183.7359,7244.0
2022-09-12 10:00:00,188.61,188.63,188.14,188.14,13784.0,183.8334,183.8529,183.3753,183.3753,13784.0
2022-09-12 10:05:00,188.22,188.36,188.14,188.17,6581.0,183.4533,183.5897,183.3753,183.4045,6581.0
2022-09-12 10:10:00,188.14,188.33,188.14,188.33,3827.0,183.3753,183.5605,183.3753,183.5605,3827.0
2022-09-12 10:15:00,188.3,188.91,188.27,188.77,13107.0,183.5313,184.1258,183.502,183.9894,13107.0
2022-09-12 10:20:00,188.74,189.06,188.74,188.99,9617.0,183.9601,184.272,183.9601,184.2038,9617.0
2022-09-12 10:25:00,189.05,189.31,189.02,189.08,7810.0,184.2623,184.5157,184.233,184.2915,7810.0
2022-09-12 10:30:00,189.14,189.16,189.07,189.09,2425.0,184.35,184.3695,184.2818,184.3012,2425.0
2022-09-12 10:35:00,189.06,189.08,188.83,188.83,4179.0,184.272,184.2915,184.0478,184.0478,4179.0
2022-09-12 10:40:00,188.94,189.36,188.87,189.31,18716.0,184.155,184.5644,184.0868,184.5157,18716.0
2022-09-12 10:45:00,189.19,189.19,189.08,189.08,1112.0,184.3987,184.3987,184.2915,184.2915,1112.0
2022-09-12 10:50:00,189.09,189.1,188.47,188.47,2355.0,184.3012,184.311,183.6969,183.6969,2355.0
2022-09-12 10:55:00,188.45,188.59,188.34,188.59,1412.0,183.6775,183.8139,183.5702,183.8139,1412.0
2022-09-12 11:00:00,188.51,188.61,188.47,188.47,2861.0,183.7359,183.8334,183.6969,183.6969,2861.0
2022-09-12 11:05:00,188.48,188.6,188.38,188.43,2713.0,183.7067,183.8237,183.6092,183.658,2713.0
2022-09-12 11:10:00,188.41,188.56,188.41,188.56,1500.0,183.6385,183.7847,183.6385,183.7847,1500.0
2022-09-12 11:15:00,188.68,188.72,188.65,188.72,591.0,183.9016,183.9406,183.8724,183.9406,591.0
2022-09-12 11:20:00,188.65,188.71,188.65,188.71,1833.0,183.8724,183.9309,183.8724,183.9309,1833.0
2022-09-12 11:25:00,188.94,189.02,188.92,189.0,2608.0,184.155,184.233,184.1356,184.2135,2608.0
2022-09-12 11:30:00,189.03,189.03,188.88,188.98,1013.0,184.2428,184.2428,184.0966,184.194,1013.0
2022-09-12 11:35:00,188.98,189.03,188.86,188.99,3992.0,184.194,184.2428,184.0771,184.2038,3992.0
2022-09-12 11:40:00,189.02,189.03,188.75,188.75,5907.0,184.233,184.2428,183.9699,183.9699,5907.0
2022-09-12 11:45:00,188.77,188.86,188.68,188.69,1613.0,183.9894,184.0771,183.9016,183.9114,1613.0
2022-09-12 11:50:00,188.64,188.71,188.62,188.71,4895.0,183.8626,183.9309,183.8432,183.9309,4895.0
2022-09-12 11:55:00,188.59,188.6,188.26,188.44,3000.0,183.8139,183.8237,183.4923,183.6677,3000.0
2022-09-12 12:00:00,188.45,188.46,188.21,188.22,1730.0,183.6775,183.6872,183.4435,183.4533,1730.0
2022-09-12 12:05:00,188.22,188.3,187.96,188.01,4848.0,183.4533,183.5313,183.1999,183.2486,4848.0
2022-09-12 12:10:00,187.94,188.1,187.9,188.09,1402.0,183.1804,183.3363,183.1414,183.3266,1402.0
2022-09-12 12:15:00,188.09,188.09,187.81,187.94,146640.0,183.3266,183.3266,183.0537,183.1804,146640.0
2022-09-12 12:20:00,187.94,188.35,187.92,188.1,10875.0,183.1804,183.58,183.1609,183.3363,10875.0
2022-09-12 12:25:00,188.05,188.09,187.74,187.74,4316.0,183.2876,183.3266,182.9854,182.9854,4316.0
2022-09-12 12:30:00,187.69,187.74,187.6,187.61,1700.0,182.9367,182.9854,182.849,182.8587,1700.0
2022-09-12 12:35:00,187.62,187.66,187.42,187.6,18972.0,182.8685,182.9075,182.6735,182.849,18972.0
2022-09-12 12:40:00,187.64,187.67,187.59,187.63,1893.0,182.888,182.9172,182.8392,182.8782,1893.0
2022-09-12 12:45:00,187.66,187.67,187.44,187.56,2262.0,182.9075,182.9172,182.693,182.81,2262.0
2022-09-12 12:50:00,187.46,187.5,187.24,187.24,2264.0,182.7125,182.7515,182.4981,182.4981,2264.0
2022-09-12 12:55:00,187.3,187.4,187.29,187.38,1757.0,182.5566,182.654,182.5468,182.6346,1757.0
2022-09-12 13:00:00,187.37,187.4,187.06,187.25,3497.0,182.6248,182.654,182.3227,182.5078,3497.0
2022-09-12 13:05:00,187.36,187.38,187.36,187.37,804.0,182.6151,182.6346,182.6151,182.6248,804.0
2022-09-12 13:10:00,187.51,187.62,187.51,187.58,1400.0,182.7613,182.8685,182.7613,182.8295,1400.0
2022-09-12 13:15:00,187.53,187.54,187.42,187.43,400.0,182.7808,182.7905,182.6735,182.6833,400.0
2022-09-12 13:20:00,187.44,187.48,187.38,187.4,2825.0,182.693,182.732,182.6346,182.654,2825.0
2022-09-12 13:25:00,187.4,187.47,187.36,187.47,3841.0,182.654,182.7223,182.6151,182.7223,3841.0
2022-09-12 13:30:00,187.5,187.61,187.48,187.49,3103.0,182.7515,182.8587,182.732,182.7418,3103.0
2022-09-12 13:35:00,187.55,187.6,187.28,187.33,2840.0,182.8002,182.849,182.5371,182.5858,2840.0
2022-09-12 13:40:00,187.35,187.35,187.25,187.25,900.0,182.6053,182.6053,182.5078,182.5078,900.0
2022-09-12 13:45:00,187.24,187.24,187.16,187.17,2820.0,182.4981,182.4981,182.4201,182.4299,2820.0
2022-09-12 13:50:00,187.18,187.39,187.17,187.39,2530.0,182.4396,182.6443,182.4299,182.6443,2530.0
2022-09-12 13:55:00,187.34,187.34,187.08,187.09,3507.0,182.5956,182.5956,182.3422,182.3519,3507.0
2022-09-12 14:00:00,187.09,187.09,186.85,186.86,1135.0,182.3519,182.3519,182.118,182.1277,1135.0
2022-09-12 14:05:00,186.86,187.0,186.86,186.92,1478.0,182.1277,182.2642,182.1277,182.1862,1478.0
2022-09-12 14:10:00,186.86,187.07,186.86,187.04,5230.0,182.1277,182.3324,182.1277,182.3032,5230.0
2022-09-12 14:15:00,187.05,187.05,186.8,186.93,7612.0,182.3129,182.3129,182.0692,182.196,7612.0
2022-09-12 14:20:00,186.95,187.0,186.75,186.94,4249.0,182.2154,182.2642,182.0205,182.2057,4249.0
2022-09-12 14:25:00,187.0,187.04,186.79,186.9,6192.0,182.2642,182.3032,182.0595,182.1667,6192.0
2022-09-12 14:30:00,186.96,187.02,186.88,186.91,6061.0,182.2252,182.2837,182.1472,182.1765,6061.0
2022-09-12 14:35:00,186.87,186.92,186.82,186.89,2306.0,182.1375,182.1862,182.0887,182.157,2306.0
2022-09-12 14:40:00,186.8,187.05,186.8,187.04,2484.0,182.0692,182.3129,182.0692,182.3032,2484.0
2022-09-12 14:45:00,186.99,187.06,186.98,187.01,2334.0,182.2544,182.3227,182.2447,182.2739,2334.0
2022-09-12 14:50:00,186.99,187.07,186.98,186.99,4520.0,182.2544,182.3324,182.2447,182.2544,4520.0
2022-09-12 14:55:00,186.99,187.27,186.99,187.16,3283.0,182.2544,182.5273,182.2544,182.4201,3283.0
2022-09-12 15:00:00,187.12,187.22,186.98,186.99,11314.0,182.3811,182.4786,182.2447,182.2544,11314.0
2022-09-12 15:05:00,186.99,187.16,186.98,187.15,3574.0,182.2544,182.4201,182.2447,182.4104,3574.0
2022-09-12 15:10:00,187.17,187.22,187.12,187.22,2761.0,182.4299,182.4786,182.3811,182.4786,2761.0
2022-09-12 15:15:00,187.22,187.28,187.15,187.22,6006.0,182.4786,182.5371,182.4104,182.4786,6006.0
2022-09-12 15:20:00,187.2,187.27,186.93,186.94,5161.0,182.4591,182.5273,182.196,182.2057,5161.0
2022-09-12 15:25:00,186.93,187.03,186.86,187.0,13664.0,182.196,182.2934,182.1277,182.2642,13664.0
2022-09-12 15:30:00,186.98,187.01,186.85,186.94,13739.0,182.2447,182.2739,182.118,182.2057,13739.0
2022-09-12 15:35:00,186.94,187.06,186.85,187.06,35876.0,182.2057,182.3227,182.118,182.3227,35876.0
2022-09-12 15:40:00,186.99,187.15,186.95,187.15,8913.0,182.2544,182.4104,182.2154,182.4104,8913.0
2022-09-12 15:45:00,187.14,187.26,187.05,187.25,16178.0,182.4006,182.5176,182.3129,182.5078,16178.0
2022-09-12 15:50:00,187.22,187.28,187.01,187.23,25475.0,182.4786,182.5371,182.2739,182.4884,25475.0
2022-09-12 15:55:00,187.24,187.73,187.18,187.61,97648.0,182.4981,182.9757,182.4396,182.8587,97648.0
2022-09-13 09:30:00,184.5,185.34,184.41,184.82,9867.0,179.8275,180.6462,179.7398,180.1394,9867.0
2022-09-13 09:35:00,185.33,185.33,184.64,184.7,900.0,180.6365,180.6365,179.9639,180.0224,900.0
2022-09-13 09:40:00,184.61,184.91,184.57,184.69,2504.0,179.9347,180.2271,179.8957,180.0127,2504.0
2022-09-13 09:45:00,184.73,184.79,184.28,184.66,12822.0,180.0517,180.1101,179.6131,179.9834,12822.0
2022-09-13 09:50:00,184.59,185.0,184.59,184.95,5016.0,179.9152,180.3148,179.9152,180.2661,5016.0
2022-09-13 09:55:00,184.75,184.97,184.5,184.58,20613.0,180.0712,180.2856,179.8275,179.9055,20613.0
2022-09-13 10:00:00,184.7,184.84,184.29,184.37,25674.0,180.0224,180.1589,179.6228,179.7008,25674.0
2022-09-13 10:05:00,184.3,184.69,184.3,184.69,4500.0,179.6326,180.0127,179.6326,180.0127,4500.0
2022-09-13 10:10:00,184.66,184.95,184.38,184.94,2901.0,179.9834,180.2661,179.7105,180.2563,2901.0
2022-09-13 10:15:00,184.79,184.79,184.57,184.75,2010.0,180.1101,180.1101,179.8957,180.0712,2010.0
2022-09-13 10:20:00,184.84,185.09,184.8,184.89,1824.0,180.1589,180.4025,180.1199,180.2076,1824.0
2022-09-13 10:25:00,184.89,185.04,184.88,184.99,2918.0,180.2076,180.3538,180.1979,180.3051,2918.0
2022-09-13 10:30:00,184.88,185.08,184.56,184.56,1500.0,180.1979,180.3928,179.886,179.886,1500.0
2022-09-13 10:35:00,184.55,184.77,184.55,184.66,820.0,179.8762,180.0907,179.8762,179.9834,820.0
2022-09-13 10:40:00,184.61,184.73,184.14,184.43,6983.0,179.9347,180.0517,179.4766,179.7593,6983.0
2022-09-13 10:45:00,184.44,184.52,184.29,184.35,1907.0,179.769,179.847,179.6228,179.6813,1907.0
2022-09-13 10:50:00,184.16,184.23,184.1,184.12,2065.0,179.4961,179.5643,179.4376,179.4571,2065.0
2022-09-13 10:55:00,184.19,184.29,184.13,184.27,2691.0,179.5253,179.6228,179.4669,179.6033,2691.0
2022-09-13 11:00:00,184.17,184.28,184.12,184.17,6436.0,179.5058,179.6131,179.4571,179.5058,6436.0
2022-09-13 11:05:00,184.19,184.45,184.16,184.45,2749.0,179.5253,179.7788,179.4961,179.7788,2749.0
2022-09-13 11:10:00,184.42,184.5,184.29,184.5,1706.0,179.7495,179.8275,179.6228,179.8275,1706.0
2022-09-13 11:15:00,184.5,184.66,184.41,184.43,1100.0,179.8275,179.9834,179.7398,179.7593,1100.0
2022-09-13 11:20:00,184.41,184.56,184.31,184.31,2335.0,179.7398,179.886,179.6423,179.6423,2335.0
2022-09-13 11:25:00,184.36,184.48,184.36,184.41,2299.0,179.691,179.808,179.691,179.7398,2299.0
2022-09-13 11:30:00,184.42,184.67,184.42,184.65,1501.0,179.7495,179.9932,179.7495,179.9737,1501.0
2022-09-13 11:35:00,184.63,184.73,184.63,184.73,828.0,179.9542,180.0517,179.9542,180.0517,828.0
2022-09-13 11:40:00,184.71,184.71,184.4,184.6,2078.0,180.0322,180.0322,179.73,179.925,2078.0
2022-09-13 11:45:00,184.61,184.82,184.61,184.62,881.0,179.9347,180.1394,179.9347,179.9445,881.0
2022-09-13 11:50:00,184.66,184.88,184.65,184.67,5122.0,179.9834,180.1979,179.9737,179.9932,5122.0
2022-09-13 11:55:00,184.49,184.51,184.27,184.36,2211.0,179.8177,179.8372,179.6033,179.691,2211.0
2022-09-13 12:00:00,184.32,184.58,184.32,184.52,1840.0,179.652,179.9055,179.652,179.847,1840.0
2022-09-13 12:05:00,184.76,184.82,184.75,184.82,800.0,180.0809,180.1394,180.0712,180.1394,800.0
2022-09-13 12:10:00,184.73,184.84,184.73,184.77,1007.0,180.0517,180.1589,180.0517,180.0907,1007.0
2022-09-13 12:15:00,184.81,184.99,184.81,184.94,1016.0,180.1296,180.3051,180.1296,180.2563,1016.0
2022-09-13 12:20:00,184.91,184.91,184.75,184.76,754.0,180.2271,180.2271,180.0712,180.0809,754.0
2022-09-13 12:25:00,184.7,184.72,184.53,184.53,1595.0,180.0224,180.0419,179.8567,179.8567,1595.0
2022-09-13 12:30:00,184.45,184.45,184.24,184.31,3665.0,179.7788,179.7788,179.5741,179.6423,3665.0
2022-09-13 12:35:00,184.34,184.54,184.34,184.49,700.0,179.6715,179.8665,179.6715,179.8177,700.0
2022-09-13 12:40:00,184.33,184.39,184.18,184.34,1616.0,179.6618,179.7203,179.5156,179.6715,1616.0
2022-09-13 12:45:00,184.34,184.41,184.17,184.39,2329.0,179.6715,179.7398,179.5058,179.7203,2329.0
2022-09-13 12:50:00,184.36,184.57,184.36,184.48,1274.0,179.691,179.8957,179.691,179.808,1274.0
2022-09-13 12:55:00,184.56,184.58,184.31,184.44,2017.0,179.886,179.9055,179.6423,179.769,2017.0
2022-09-13 13:00:00,184.44,184.68,184.29,184.51,3155.0,179.769,180.0029,179.6228,179.8372,3155.0
2022-09-13 13:05:00,184.65,184.9,184.65,184.65,1122.0,179.9737,180.2174,179.9737,179.9737,1122.0
2022-09-13 13:10:00,184.68,184.82,184.59,184.81,500.0,180.0029,180.1394,179.9152,180.1296,500.0
2022-09-13 13:15:00,184.94,185.02,184.82,184.82,900.0,180.2563,180.3343,180.1394,180.1394,900.0
2022-09-13 13:20:00,184.88,184.92,184.73,184.92,1500.0,180.1979,180.2369,180.0517,180.2369,1500.0
2022-09-13 13:25:00,184.98,185.1,184.98,185.1,501.0,180.2953,180.4123,180.2953,180.4123,501.0
2022-09-13 13:30:00,185.07,185.15,185.01,185.01,1000.0,180.3831,180.461,180.3246,180.3246,1000.0
2022-09-13 13:35:00,185.11,185.23,184.91,184.93,3143.0,180.422,180.539,180.2271,180.2466,3143.0
2022-09-13 13:40:00,185.0,185.0,184.79,184.91,2401.0,180.3148,180.3148,180.1101,180.2271,2401.0
2022-09-13 13:45:00,184.88,185.0,184.79,184.86,3350.0,180.1979,180.3148,180.1101,180.1784,3350.0
2022-09-13 13:50:00,184.84,184.84,184.69,184.75,800.0,180.1589,180.1589,180.0127,180.0712,800.0
2022-09-13 13:55:00,184.77,184.86,184.67,184.72,5564.0,180.0907,180.1784,179.9932,180.0419,5564.0
2022-09-13 14:00:00,184.79,184.86,184.56,184.59,11415.0,180.1101,180.1784,179.886,179.9152,11415.0
2022-09-13 14:05:00,184.62,184.64,184.41,184.43,8699.0,179.9445,179.9639,179.7398,179.7593,8699.0
2022-09-13 14:10:00,184.36,184.6,184.32,184.59,16262.0,179.691,179.925,179.652,179.9152,16262.0
2022-09-13 14:15:00,184.53,184.76,184.53,184.76,7457.0,179.8567,180.0809,179.8567,180.0809,7457.0
2022-09-13 14:20:00,184.81,184.96,184.77,184.96,17931.0,180.1296,180.2758,180.0907,180.2758,17931.0
2022-09-13 14:25:00,184.9,184.95,184.76,184.94,21173.0,180.2174,180.2661,180.0809,180.2563,21173.0
2022-09-13 14:30:00,184.95,184.99,184.88,184.95,8460.0,180.2661,180.3051,180.1979,180.2661,8460.0
2022-09-13 14:35:00,184.95,185.0,184.84,184.9,27323.0,180.2661,180.3148,180.1589,180.2174,27323.0
2022-09-13 14:40:00,184.93,184.95,184.44,184.45,27056.0,180.2466,180.2661,179.769,179.7788,27056.0
2022-09-13 14:45:00,184.48,184.55,184.24,184.26,6444.0,179.808,179.8762,179.5741,179.5936,6444.0
2022-09-13 14:50:00,184.28,184.48,184.19,184.35,18764.0,179.6131,179.808,179.5253,179.6813,18764.0
2022-09-13 14:55:00,184.4,184.95,184.4,184.92,50016.0,179.73,180.2661,179.73,180.2369,50016.0
2022-09-13 15:00:00,184.91,184.99,184.82,184.93,21417.0,180.2271,180.3051,180.1394,180.2466,21417.0
2022-09-13 15:05:00,184.91,184.98,184.79,184.83,21533.0,180.2271,180.2953,180.1101,180.1491,21533.0
2022-09-13 15:10:00,184.84,184.87,184.6,184.83,58926.0,180.1589,180.1881,179.925,180.1491,58926.0
2022-09-13 15:15:00,184.77,184.96,184.57,184.64,43297.0,180.0907,180.2758,179.8957,179.9639,43297.0
2022-09-13 15:20:00,184.58,184.98,184.57,184.85,30294.0,179.9055,180.2953,179.8957,180.1686,30294.0
2022-09-13 15:25:00,184.86,184.88,184.73,184.78,17510.0,180.1784,180.1979,180.0517,180.1004,17510.0
2022-09-13 15:30:00,184.78,184.84,184.3,184.5,36861.0,180.1004,180.1589,179.6326,179.8275,36861.0
2022-09-13 15:35:00,184.5,184.87,184.2,184.71,57574.0,179.8275,180.1881,179.5351,180.0322,57574.0
2022-09-13 15:40:00,184.7,184.76,184.43,184.69,42864.0,180.0224,180.0809,179.7593,180.0127,42864.0
2022-09-13 15:45:00,184.75,184.75,184.31,184.53,66844.0,180.0712,180.0712,179.6423,179.8567,66844.0
2022-09-13 15:50:00,184.51,184.75,184.37,184.75,89218.0,179.8372,180.0712,179.7008,180.0712,89218.0
2022-09-13 15:55:00,184.73,185.0,184.55,184.83,140079.0,180.0517,180.3148,179.8762,180.1491,140079.0
2022-09-14 09:30:00,185.09,185.09,184.66,184.66,4228.0,180.4025,180.4025,179.9834,179.9834,4228.0
2022-09-14 09:35:00,184.1,184.99,184.1,184.49,9291.0,179.4376,180.3051,179.4376,179.8177,9291.0
2022-09-14 09:40:00,184.5,184.69,184.1,184.51,3155.0,179.8275,180.0127,179.4376,179.8372,3155.0
2022-09-14 09:45:00,184.56,184.56,184.11,184.27,5125.0,179.886,179.886,179.4474,179.6033,5125.0
2022-09-14 09:50:00,184.25,184.49,184.01,184.27,4501.0,179.5838,179.8177,179.3499,179.6033,4501.0
2022-09-14 09:55:00,184.36,184.56,184.16,184.56,5105.0,179.691,179.886,179.4961,179.886,5105.0
2022-09-14 10:00:00,184.56,184.69,184.28,184.36,3825.0,179.886,180.0127,179.6131,179.691,3825.0
2022-09-14 10:05:00,184.34,184.61,184.24,184.6,3946.0,179.6715,179.9347,179.5741,179.925,3946.0
2022-09-14 10:10:00,184.75,184.75,184.42,184.66,4909.0,180.0712,180.0712,179.7495,179.9834,4909.0
2022-09-14 10:15:00,184.64,184.71,184.38,184.41,9357.0,179.9639,180.0322,179.7105,179.7398,9357.0
2022-09-14 10:20:00,184.49,184.89,184.49,184.87,17790.0,179.8177,180.2076,179.8177,180.1881,17790.0
2022-09-14 10:25:00,184.82,184.86,184.04,184.07,5756.0,180.1394,180.1784,179.3791,179.4084,5756.0
2022-09-14 10:30:00,184.0,184.36,183.95,184.21,2547.0,179.3402,179.691,179.2914,179.5448,2547.0
2022-09-14 10:35:00,184.14,184.66,184.14,184.66,4837.0,179.4766,179.9834,179.4766,179.9834,4837.0
2022-09-14 10:40:00,184.49,184.81,184.49,184.71,2335.0,179.8177,180.1296,179.8177,180.0322,2335.0
2022-09-14 10:45:00,184.7,184.7,184.55,184.55,900.0,180.0224,180.0224,179.8762,179.8762,900.0
2022-09-14 10:50:00,184.73,185.12,184.62,185.09,2110.0,180.0517,180.4318,179.9445,180.4025,2110.0
2022-09-14 10:55:00,185.13,185.86,184.98,185.73,44702.0,180.4415,181.153,180.2953,181.0263,44702.0
2022-09-14 11:00:00,185.73,186.06,185.65,186.0,33269.0,181.0263,181.348,180.9484,181.2895,33269.0
2022-09-14 11:05:00,185.99,186.26,185.91,186.14,5188.0,181.2798,181.5429,181.2018,181.426,5188.0
2022-09-14 11:10:00,186.12,186.15,185.87,185.95,11504.0,181.4065,181.4357,181.1628,181.2408,11504.0
2022-09-14 11:15:00,186.05,186.06,185.53,185.59,19143.0,181.3382,181.348,180.8314,180.8899,19143.0
2022-09-14 11:20:00,185.49,185.66,185.28,185.59,5290.0,180.7924,180.9581,180.5877,180.8899,5290.0
2022-09-14 11:25:00,185.63,185.96,185.33,185.94,13490.0,180.9289,181.2505,180.6365,181.231,13490.0
2022-09-14 11:30:00,185.96,186.07,185.87,185.95,12163.0,181.2505,181.3577,181.1628,181.2408,12163.0
2022-09-14 11:35:00,185.99,186.03,185.87,186.03,15667.0,181.2798,181.3187,181.1628,181.3187,15667.0
2022-09-14 11:40:00,186.0,186.12,185.91,186.06,8338.0,181.2895,181.4065,181.2018,181.348,8338.0
2022-09-14 11:45:00,186.12,186.14,186.01,186.01,1936.0,181.4065,181.426,181.2992,181.2992,1936.0
2022-09-14 11:50:00,185.96,186.14,185.9,186.1,6795.0,181.2505,181.426,181.192,181.387,6795.0
2022-09-14 11:55:00,186.12,186.12,185.93,186.0,5389.0,181.4065,181.4065,181.2213,181.2895,5389.0
2022-09-14 12:00:00,186.0,186.07,185.9,185.98,8114.0,181.2895,181.3577,181.192,181.27,8114.0
2022-09-14 12:05:00,185.99,186.05,185.89,186.01,13657.0,181.2798,181.3382,181.1823,181.2992,13657.0
2022-09-14 12:10:00,185.99,186.16,185.96,186.16,3746.0,181.2798,181.4455,181.2505,181.4455,3746.0
2022-09-14 12:15:00,186.13,186.13,185.99,186.06,2792.0,181.4162,181.4162,181.2798,181.348,2792.0
2022-09-14 12:20:00,186.0,186.04,185.94,185.99,3977.0,181.2895,181.3285,181.231,181.2798,3977.0
2022-09-14 12:25:00,185.97,186.01,185.89,185.98,19563.0,181.2603,181.2992,181.1823,181.27,19563.0
2022-09-14 12:30:00,185.99,186.1,185.96,186.1,4139.0,181.2798,181.387,181.2505,181.387,4139.0
2022-09-14 12:35:00,186.07,186.17,186.0,186.17,4948.0,181.3577,181.4552,181.2895,181.4552,4948.0
2022-09-14 12:40:00,186.15,186.21,186.12,186.12,2074.0,181.4357,181.4942,181.4065,181.4065,2074.0
2022-09-14 12:45:00,186.06,186.18,185.99,186.08,68990.0,181.348,181.4649,181.2798,181.3675,68990.0
2022-09-14 12:50:00,186.01,186.19,186.01,186.08,2001.0,181.2992,181.4747,181.2992,181.3675,2001.0
2022-09-14 12:55:00,186.02,186.1,185.95,186.07,6205.0,181.309,181.387,181.2408,181.3577,6205.0
2022-09-14 13:00:00,186.13,186.17,185.95,186.0,5130.0,181.4162,181.4552,181.2408,181.2895,5130.0
2022-09-14 13:05:00,185.99,186.1,185.91,185.99,10668.0,181.2798,181.387,181.2018,181.2798,10668.0
2022-09-14 13:10:00,185.99,186.04,185.95,186.02,3438.0,181.2798,181.3285,181.2408,181.309,3438.0
2022-09-14 13:15:00,185.99,186.0,185.82,185.92,18100.0,181.2798,181.2895,181.1141,181.2115,18100.0
2022-09-14 13:20:00,185.94,186.07,185.93,186.0,7197.0,181.231,181.3577,181.2213,181.2895,7197.0
2022-09-14 13:25:00,185.99,186.05,185.93,186.03,10785.0,181.2798,181.3382,181.2213,181.3187,10785.0
2022-09-14 13:30:00,186.05,186.08,185.95,186.06,5008.0,181.3382,181.3675,181.2408,181.348,5008.0
2022-09-14 13:35:00,186.03,186.06,185.94,185.99,20889.0,181.3187,181.348,181.231,181.2798,20889.0
2022-09-14 13:40:00,185.98,186.03,185.94,185.98,22779.0,181.27,181.3187,181.231,181.27,22779.0
2022-09-14 13:45:00,185.99,185.99,185.53,185.86,90457.0,181.2798,181.2798,180.8314,181.153,90457.0
2022-09-14 13:50:00,185.8,186.02,185.79,185.99,29185.0,181.0946,181.309,181.0848,181.2798,29185.0
2022-09-14 13:55:00,185.98,186.01,185.52,185.53,37625.0,181.27,181.2992,180.8217,180.8314,37625.0
2022-09-14 14:00:00,185.5,185.84,185.03,185.12,30687.0,180.8022,181.1336,180.3441,180.4318,30687.0
2022-09-14 14:05:00,185.13,185.34,184.72,184.77,2959.0,180.4415,180.6462,180.0419,180.0907,2959.0
2022-09-14 14:10:00,184.77,185.05,184.62,185.05,16951.0,180.0907,180.3636,179.9445,180.3636,16951.0
2022-09-14 14:15:00,184.99,185.04,184.92,185.01,26848.0,180.3051,180.3538,180.2369,180.3246,26848.0
2022-09-14 14:20:00,184.97,185.02,184.95,185.01,11466.0,180.2856,180.3343,180.2661,180.3246,11466.0
2022-09-14 14:25:00,185.0,185.05,184.95,185.02,12485.0,180.3148,180.3636,180.2661,180.3343,12485.0
2022-09-14 14:30:00,184.98,185.11,184.97,185.04,9670.0,180.2953,180.422,180.2856,180.3538,9670.0
2022-09-14 14:35:00,185.02,185.04,184.96,185.0,9088.0,180.3343,180.3538,180.2758,180.3148,9088.0
2022-09-14 14:40:00,184.99,185.01,184.76,184.95,33670.0,180.3051,180.3246,180.0809,180.2661,33670.0
2022-09-14 14:45:00,184.95,184.95,184.31,184.41,28631.0,180.2661,180.2661,179.6423,179.7398,28631.0
2022-09-14 14:50:00,184.38,184.38,184.05,184.09,3512.0,179.7105,179.7105,179.3889,179.4279,3512.0
2022-09-14 14:55:00,184.14,184.31,184.08,184.23,23066.0,179.4766,179.6423,179.4181,179.5643,23066.0
2022-09-14 15:00:00,184.2,184.32,184.18,184.24,9961.0,179.5351,179.652,179.5156,179.5741,9961.0
2022-09-14 15:05:00,184.24,184.52,184.21,184.52,14557.0,179.5741,179.847,179.5448,179.847,14557.0
2022-09-14 15:10:00,184.57,184.61,184.36,184.57,29886.0,179.8957,179.9347,179.691,179.8957,29886.0
2022-09-14 15:15:00,184.56,184.58,184.29,184.49,96702.0,179.886,179.9055,179.6228,179.8177,96702.0
2022-09-14 15:20:00,184.45,184.64,184.42,184.46,22417.0,179.7788,179.9639,179.7495,179.7885,22417.0
2022-09-14 15:25:00,184.45,184.51,184.3,184.46,45438.0,179.7788,179.8372,179.6326,179.7885,45438.0
2022-09-14 15:30:00,184.46,184.5,184.09,184.45,29500.0,179.7885,179.8275,179.4279,179.7788,29500.0
2022-09-14 15:35:00,184.41,184.59,184.32,184.59,13273.0,179.7398,179.9152,179.652,179.9152,13273.0
2022-09-14 15:40:00,184.57,184.78,184.49,184.72,7889.0,179.8957,180.1004,179.8177,180.0419,7889.0
2022-09-14 15:45:00,184.72,184.88,184.58,184.82,5328.0,180.0419,180.1979,179.9055,180.1394,5328.0
2022-09-14 15:50:00,184.89,185.16,184.85,185.06,14603.0,180.2076,180.4708,180.1686,180.3733,14603.0
2022-09-14 15:55:00,185.06,185.19,184.65,185.1,77395.0,180.3733,180.5,179.9737,180.4123,77395.0
2022-09-15 09:30:00,185.41,185.41,184.17,184.18,8016.0,180.7144,180.7144,179.5058,179.5156,8016.0
2022-09-15 09:35:00,184.18,184.32,184.0,184.09,3187.0,179.5156,179.652,179.3402,179.4279,3187.0
2022-09-15 09:40:00,183.97,184.56,183.97,184.5,3046.0,179.3109,179.886,179.3109,179.8275,3046.0
2022-09-15 09:45:00,184.46,184.63,184.34,184.56,4624.0,179.7885,179.9542,179.6715,179.886,4624.0
2022-09-15 09:50:00,184.66,184.82,184.52,184.71,2267.0,179.9834,180.1394,179.847,180.0322,2267.0
2022-09-15 09:55:00,184.75,185.3,184.71,185.24,10821.0,180.0712,180.6072,180.0322,180.5488,10821.0
2022-09-15 10:00:00,185.27,185.59,185.26,185.58,19476.0,180.578,180.8899,180.5682,180.8801,19476.0
2022-09-15 10:05:00,185.7,185.73,185.45,185.51,1975.0,180.9971,181.0263,180.7534,180.8119,1975.0
2022-09-15 10:10:00,185.45,185.68,185.45,185.59,4772.0,180.7534,180.9776,180.7534,180.8899,4772.0
2022-09-15 10:15:00,185.56,185.67,185.46,185.48,6704.0,180.8606,180.9679,180.7632,180.7827,6704.0
2022-09-15 10:20:00,185.5,185.5,185.15,185.43,42702.0,180.8022,180.8022,180.461,180.7339,42702.0
2022-09-15 10:25:00,185.46,185.58,185.3,185.33,19327.0,180.7632,180.8801,180.6072,180.6365,19327.0
2022-09-15 10:30:00,185.34,185.46,184.61,184.61,33035.0,180.6462,180.7632,179.9347,179.9347,33035.0
2022-09-15 10:35:00,184.58,184.69,184.28,184.46,5615.0,179.9055,180.0127,179.6131,179.7885,5615.0
2022-09-15 10:40:00,184.5,184.76,184.45,184.75,12077.0,179.8275,180.0809,179.7788,180.0712,12077.0
2022-09-15 10:45:00,184.75,184.75,184.59,184.63,7036.0,180.0712,180.0712,179.9152,179.9542,7036.0
2022-09-15 10:50:00,184.64,184.65,184.2,184.48,37174.0,179.9639,179.9737,179.5351,179.808,37174.0
2022-09-15 10:55:00,184.45,184.61,184.25,184.57,5436.0,179.7788,179.9347,179.5838,179.8957,5436.0
2022-09-15 11:00:00,184.53,184.71,184.49,184.68,4718.0,179.8567,180.0322,179.8177,180.0029,4718.0
2022-09-15 11:05:00,184.66,184.9,184.65,184.83,5882.0,179.9834,180.2174,179.9737,180.1491,5882.0
2022-09-15 11:10:00,184.86,185.03,184.77,184.95,20926.0,180.1784,180.3441,180.0907,180.2661,20926.0
2022-09-15 11:15:00,184.95,185.1,184.84,185.1,9473.0,180.2661,180.4123,180.1589,180.4123,9473.0
2022-09-15 11:20:00,185.05,185.37,185.0,185.34,6160.0,180.3636,180.6755,180.3148,180.6462,6160.0
2022-09-15 11:25:00,185.43,185.57,185.32,185.57,19724.0,180.7339,180.8704,180.6267,180.8704,19724.0
2022-09-15 11:30:00,185.48,185.6,185.4,185.44,15050.0,180.7827,180.8996,180.7047,180.7437,15050.0
2022-09-15 11:35:00,185.46,185.47,185.02,185.18,34886.0,180.7632,180.7729,180.3343,180.4903,34886.0
2022-09-15 11:40:00,185.18,185.25,185.04,185.07,8045.0,180.4903,180.5585,180.3538,180.3831,8045.0
2022-09-15 11:45:00,185.13,185.27,185.02,185.09,28126.0,180.4415,180.578,180.3343,180.4025,28126.0
2022-09-15 11:50:00,185.06,185.11,184.53,184.68,20787.0,180.3733,180.422,179.8567,180.0029,20787.0
2022-09-15 11:55:00,184.7,184.7,184.48,184.65,12429.0,180.0224,180.0224,179.808,179.9737,12429.0
2022-09-15 12:00:00,184.65,184.87,184.47,184.63,8646.0,179.9737,180.1881,179.7983,179.9542,8646.0
2022-09-15 12:05:00,184.56,184.71,184.48,184.65,15780.0,179.886,180.0322,179.808,179.9737,15780.0
2022-09-15 12:10:00,184.56,184.7,184.48,184.55,9189.0,179.886,180.0224,179.808,179.8762,9189.0
2022-09-15 12:15:00,184.55,185.13,184.54,185.13,22364.0,179.8762,180.4415,179.8665,180.4415,22364.0
2022-09-15 12:20:00,185.01,185.03,184.69,184.69,17268.0,180.3246,180.3441,180.0127,180.0127,17268.0
2022-09-15 12:25:00,184.61,184.79,184.58,184.71,6108.0,179.9347,180.1101,179.9055,180.0322,6108.0
2022-09-15 12:30:00,184.71,184.95,184.67,184.91,4552.0,180.0322,180.2661,179.9932,180.2271,4552.0
2022-09-15 12:35:00,184.84,184.93,184.65,184.7,2640.0,180.1589,180.2466,179.9737,180.0224,2640.0
2022-09-15 12:40:00,184.73,184.89,184.72,184.77,2837.0,180.0517,180.2076,180.0419,180.0907,2837.0
2022-09-15 12:45:00,184.68,184.79,184.54,184.79,2953.0,180.0029,180.1101,179.8665,180.1101,2953.0
2022-09-15 12:50:00,184.78,184.84,184.74,184.84,1800.0,180.1004,180.1589,180.0614,180.1589,1800.0
2022-09-15 12:55:00,184.76,184.85,184.7,184.78,2658.0,180.0809,180.1686,180.0224,180.1004,2658.0
2022-09-15 13:00:00,184.79,185.54,184.78,185.5,6587.0,180.1101,180.8412,180.1004,180.8022,6587.0
2022-09-15 13:05:00,185.48,185.6,185.43,185.49,1800.0,180.7827,180.8996,180.7339,180.7924,1800.0
2022-09-15 13:10:00,185.46,185.57,185.37,185.57,2908.0,180.7632,180.8704,180.6755,180.8704,2908.0
2022-09-15 13:15:00,185.59,185.78,185.54,185.77,3302.0,180.8899,181.0751,180.8412,181.0653,3302.0
2022-09-15 13:20:00,185.77,185.77,185.61,185.61,1300.0,181.0653,181.0653,180.9094,180.9094,1300.0
2022-09-15 13:25:00,185.54,185.69,185.49,185.63,4815.0,180.8412,180.9874,180.7924,180.9289,4815.0
2022-09-15 13:30:00,185.64,185.79,185.64,185.7,3516.0,180.9386,181.0848,180.9386,180.9971,3516.0
2022-09-15 13:35:00,185.72,185.74,185.6,185.62,4415.0,181.0166,181.0361,180.8996,180.9191,4415.0
2022-09-15 13:40:00,185.67,185.79,185.6,185.66,2802.0,180.9679,181.0848,180.8996,180.9581,2802.0
2022-09-15 13:45:00,185.6,185.67,185.39,185.52,5200.0,180.8996,180.9679,180.695,180.8217,5200.0
2022-09-15 13:50:00,185.49,185.55,185.41,185.48,3989.0,180.7924,180.8509,180.7144,180.7827,3989.0
2022-09-15 13:55:00,185.47,185.63,185.45,185.63,3601.0,180.7729,180.9289,180.7534,180.9289,3601.0
2022-09-15 14:00:00,185.6,185.6,185.23,185.27,7963.0,180.8996,180.8996,180.539,180.578,7963.0
2022-09-15 14:05:00,185.27,185.34,185.2,185.33,5921.0,180.578,180.6462,180.5098,180.6365,5921.0
2022-09-15 14:10:00,185.28,185.44,185.23,185.35,5157.0,180.5877,180.7437,180.539,180.656,5157.0
2022-09-15 14:15:00,185.35,185.78,185.33,185.62,13620.0,180.656,181.0751,180.6365,180.9191,13620.0
2022-09-15 14:20:00,185.58,185.58,185.24,185.24,9530.0,180.8801,180.8801,180.5488,180.5488,9530.0
2022-09-15 14:25:00,185.24,185.3,185.16,185.16,3066.0,180.5488,180.6072,180.4708,180.4708,3066.0
2022-09-15 14:30:00,185.14,185.33,185.09,185.09,4141.0,180.4513,180.6365,180.4025,180.4025,4141.0
2022-09-15 14:35:00,185.04,185.23,185.03,185.07,2684.0,180.3538,180.539,180.3441,180.3831,2684.0
2022-09-15 14:40:00,185.06,185.11,184.87,185.05,10849.0,180.3733,180.422,180.1881,180.3636,10849.0
2022-09-15 14:45:00,185.0,185.0,184.72,184.87,24227.0,180.3148,180.3148,180.0419,180.1881,24227.0
2022-09-15 14:50:00,184.9,184.9,184.55,184.76,11228.0,180.2174,180.2174,179.8762,180.0809,11228.0
2022-09-15 14:55:00,184.75,184.76,184.66,184.7,12797.0,180.0712,180.0809,179.9834,180.0224,12797.0
2022-09-15 15:00:00,184.7,184.76,184.58,184.72,7721.0,180.0224,180.0809,179.9055,180.0419,7721.0
2022-09-15 15:05:00,184.73,184.78,184.44,184.44,16603.0,180.0517,180.1004,179.769,179.769,16603.0
2022-09-15 15:10:00,184.44,184.44,183.75,183.86,6255.0,179.769,179.769,179.0965,179.2037,6255.0
2022-09-15 15:15:00,183.86,184.07,183.85,184.03,47937.0,179.2037,179.4084,179.194,179.3694,47937.0
2022-09-15 15:20:00,184.01,184.18,183.93,184.14,8767.0,179.3499,179.5156,179.2719,179.4766,8767.0
2022-09-15 15:25:00,184.17,184.27,183.97,184.17,25074.0,179.5058,179.6033,179.3109,179.5058,25074.0
2022-09-15 15:30:00,184.05,184.17,183.99,184.14,18780.0,179.3889,179.5058,179.3304,179.4766,18780.0
2022-09-15 15:35:00,184.1,184.33,184.1,184.25,12394.0,179.4376,179.6618,179.4376,179.5838,12394.0
2022-09-15 15:40:00,184.25,184.32,184.15,184.22,21102.0,179.5838,179.652,179.4864,179.5546,21102.0
2022-09-15 15:45:00,184.2,184.45,184.14,184.23,23352.0,179.5351,179.7788,179.4766,179.5643,23352.0
2022-09-15 15:50:00,184.24,184.63,183.99,184.27,37739.0,179.5741,179.9542,179.3304,179.6033,37739.0
2022-09-15 15:55:00,184.29,184.61,184.29,184.52,157758.0,179.6228,179.9347,179.6228,179.847,157758.0
2022-09-16 09:30:00,184.96,185.18,183.13,183.74,208795.0,180.2758,180.4903,178.4922,179.0867,208795.0
2022-09-16 09:35:00,183.55,183.75,183.5,183.52,11857.0,178.9015,179.0965,178.8528,178.8723,11857.0
2022-09-16 09:40:00,183.54,183.54,182.64,182.73,2850.0,178.8918,178.8918,178.0146,178.1023,2850.0
2022-09-16 09:45:00,182.98,183.04,182.22,182.25,7875.0,178.346,178.4045,177.6052,177.6345,7875.0
2022-09-16 09:50:00,182.0,182.12,181.87,181.87,1849.0,177.3908,177.5078,177.2641,177.2641,1849.0
2022-09-16 09:55:00,181.62,181.67,181.31,181.58,2361.0,177.0204,177.0692,176.7183,176.9814,2361.0
2022-09-16 10:00:00,181.46,181.87,181.46,181.67,4977.0,176.8645,177.2641,176.8645,177.0692,4977.0
2022-09-16 10:05:00,181.7,182.3,181.69,181.69,1285.0,177.0984,177.6832,177.0887,177.0887,1285.0
2022-09-16 10:10:00,181.87,182.71,181.85,182.58,2346.0,177.2641,178.0828,177.2446,177.9561,2346.0
2022-09-16 10:15:00,182.44,182.49,182.07,182.07,1201.0,177.8197,177.8684,177.459,177.459,1201.0
2022-09-16 10:20:00,182.28,182.36,182.0,182.27,6042.0,177.6637,177.7417,177.3908,177.654,6042.0
2022-09-16 10:25:00,182.33,182.58,182.19,182.22,3535.0,177.7124,177.9561,177.576,177.6052,3535.0
2022-09-16 10:30:00,182.39,182.5,182.19,182.34,4964.0,177.7709,177.8781,177.576,177.7222,4964.0
2022-09-16 10:35:00,182.34,182.54,182.23,182.23,1462.0,177.7222,177.9171,177.615,177.615,1462.0
2022-09-16 10:40:00,182.28,182.42,182.03,182.03,1400.0,177.6637,177.8002,177.42,177.42,1400.0
2022-09-16 10:45:00,181.99,182.13,181.97,182.0,2102.0,177.3811,177.5175,177.3616,177.3908,2102.0
2022-09-16 10:50:00,182.0,182.21,181.9,182.13,1925.0,177.3908,177.5955,177.2933,177.5175,1925.0
2022-09-16 10:55:00,182.12,182.21,182.02,182.09,3608.0,177.5078,177.5955,177.4103,177.4785,3608.0
2022-09-16 11:00:00,182.12,182.18,181.91,182.07,1150.0,177.5078,177.5662,177.3031,177.459,1150.0
2022-09-16 11:05:00,182.07,182.55,182.04,182.55,7006.0,177.459,177.9269,177.4298,177.9269,7006.0
2022-09-16 11:10:00,182.36,182.45,182.19,182.26,2622.0,177.7417,177.8294,177.576,177.6442,2622.0
2022-09-16 11:15:00,182.24,182.56,182.24,182.55,3424.0,177.6247,177.9366,177.6247,177.9269,3424.0
2022-09-16 11:20:00,182.19,182.2,182.12,182.12,1600.0,177.576,177.5857,177.5078,177.5078,1600.0
2022-09-16 11:25:00,182.06,182.34,182.05,182.05,3158.0,177.4493,177.7222,177.4395,177.4395,3158.0
2022-09-16 11:30:00,182.19,182.19,181.96,181.97,1320.0,177.576,177.576,177.3518,177.3616,1320.0
2022-09-16 11:35:00,181.9,181.91,181.67,181.75,700.0,177.2933,177.3031,177.0692,177.1471,700.0
2022-09-16 11:40:00,181.67,181.8,181.58,181.78,1700.0,177.0692,177.1959,176.9814,177.1764,1700.0
2022-09-16 11:45:00,181.67,181.7,181.46,181.54,2634.0,177.0692,177.0984,176.8645,176.9425,2634.0
2022-09-16 11:50:00,181.45,181.72,181.43,181.72,1192.0,176.8547,177.1179,176.8352,177.1179,1192.0
2022-09-16 11:55:00,181.83,182.0,181.77,181.96,1619.0,177.2251,177.3908,177.1666,177.3518,1619.0
2022-09-16 12:00:00,181.87,181.88,181.79,181.88,2718.0,177.2641,177.2738,177.1861,177.2738,2718.0
2022-09-16 12:05:00,181.93,181.94,181.67,181.73,1800.0,177.3226,177.3323,177.0692,177.1276,1800.0
2022-09-16 12:10:00,181.66,181.67,181.46,181.56,2400.0,177.0594,177.0692,176.8645,176.9619,2400.0
2022-09-16 12:15:00,181.54,181.54,181.26,181.26,1423.0,176.9425,176.9425,176.6695,176.6695,1423.0
2022-09-16 12:20:00,181.29,181.29,181.03,181.03,4565.0,176.6988,176.6988,176.4454,176.4454,4565.0
2022-09-16 12:25:00,181.08,181.1,180.9,180.9,4519.0,176.4941,176.5136,176.3187,176.3187,4519.0
2022-09-16 12:30:00,180.89,180.89,180.57,180.61,5983.0,176.3089,176.3089,175.997,176.036,5983.0
2022-09-16 12:35:00,180.56,180.58,180.28,180.29,10925.0,175.9873,176.0068,175.7144,175.7241,10925.0
2022-09-16 12:40:00,180.27,180.41,180.17,180.38,16432.0,175.7046,175.8411,175.6071,175.8118,16432.0
2022-09-16 12:45:00,180.3,180.56,180.23,180.55,28533.0,175.7339,175.9873,175.6656,175.9775,28533.0
2022-09-16 12:50:00,180.56,180.69,180.33,180.33,13763.0,175.9873,176.114,175.7631,175.7631,13763.0
2022-09-16 12:55:00,180.33,180.46,180.21,180.21,6902.0,175.7631,175.8898,175.6461,175.6461,6902.0
2022-09-16 13:00:00,180.2,180.21,179.81,179.9,4077.0,175.6364,175.6461,175.2563,175.344,4077.0
2022-09-16 13:05:00,179.88,179.88,179.54,179.64,6337.0,175.3245,175.3245,174.9931,175.0906,6337.0
2022-09-16 13:10:00,179.62,179.62,179.47,179.55,8420.0,175.0711,175.0711,174.9249,175.0029,8420.0
2022-09-16 13:15:00,179.51,179.54,179.26,179.37,31643.0,174.9639,174.9931,174.7202,174.8274,31643.0
2022-09-16 13:20:00,179.37,179.43,179.08,179.13,5520.0,174.8274,174.8859,174.5448,174.5935,5520.0
2022-09-16 13:25:00,179.06,179.16,179.01,179.09,2715.0,174.5253,174.6227,174.4765,174.5545,2715.0
2022-09-16 13:30:00,179.07,179.29,178.96,178.96,2205.0,174.535,174.7494,174.4278,174.4278,2205.0
2022-09-16 13:35:00,179.08,179.27,179.08,179.09,3006.0,174.5448,174.7299,174.5448,174.5545,3006.0
2022-09-16 13:40:00,179.13,179.13,178.99,179.05,2728.0,174.5935,174.5935,174.457,174.5155,2728.0
2022-09-16 13:45:00,179.05,179.11,178.88,178.92,4981.0,174.5155,174.574,174.3498,174.3888,4981.0
2022-09-16 13:50:00,178.91,178.91,178.74,178.74,2072.0,174.3791,174.3791,174.2134,174.2134,2072.0
2022-09-16 13:55:00,178.74,178.92,178.68,178.72,3684.0,174.2134,174.3888,174.1549,174.1939,3684.0
2022-09-16 14:00:00,178.74,178.91,178.69,178.87,2700.0,174.2134,174.3791,174.1646,174.3401,2700.0
2022-09-16 14:05:00,178.88,178.89,178.72,178.72,6107.0,174.3498,174.3596,174.1939,174.1939,6107.0
2022-09-16 14:10:00,178.68,178.75,178.57,178.58,5494.0,174.1549,174.2231,174.0477,174.0574,5494.0
2022-09-16 14:15:00,178.55,178.75,178.48,178.49,2827.0,174.0282,174.2231,173.9599,173.9697,2827.0
2022-09-16 14:20:00,178.45,178.45,178.33,178.4,3385.0,173.9307,173.9307,173.8137,173.882,3385.0
2022-09-16 14:25:00,178.48,178.96,178.47,178.68,7305.0,173.9599,174.4278,173.9502,174.1549,7305.0
2022-09-16 14:30:00,178.77,178.77,178.53,178.7,5542.0,174.2426,174.2426,174.0087,174.1744,5542.0
2022-09-16 14:35:00,178.79,178.81,178.46,178.53,6236.0,174.2621,174.2816,173.9405,174.0087,6236.0
2022-09-16 14:40:00,178.48,178.48,178.11,178.11,6354.0,173.9599,173.9599,173.5993,173.5993,6354.0
2022-09-16 14:45:00,178.13,178.9,178.07,178.83,15218.0,173.6188,174.3693,173.5603,174.3011,15218.0
2022-09-16 14:50:00,178.72,178.98,178.67,178.82,5106.0,174.1939,174.4473,174.1451,174.2913,5106.0
2022-09-16 14:55:00,178.83,178.91,178.75,178.77,3605.0,174.3011,174.3791,174.2231,174.2426,3605.0
2022-09-16 15:00:00,178.71,178.99,178.71,178.93,5553.0,174.1841,174.457,174.1841,174.3986,5553.0
2022-09-16 15:05:00,179.0,179.15,178.99,178.99,4549.0,174.4668,174.613,174.457,174.457,4549.0
2022-09-16 15:10:00,179.01,179.01,178.62,178.66,3750.0,174.4765,174.4765,174.0964,174.1354,3750.0
2022-09-16 15:15:00,178.64,178.77,178.3,178.37,5039.0,174.1159,174.2426,173.7845,173.8527,5039.0
2022-09-16 15:20:00,178.39,178.63,178.39,178.51,6510.0,173.8722,174.1062,173.8722,173.9892,6510.0
2022-09-16 15:25:00,178.45,178.53,178.2,178.34,13652.0,173.9307,174.0087,173.687,173.8235,13652.0
2022-09-16 15:30:00,178.32,178.5,178.13,178.32,8281.0,173.804,173.9794,173.6188,173.804,8281.0
2022-09-16 15:35:00,178.27,178.5,178.13,178.5,8031.0,173.7553,173.9794,173.6188,173.9794,8031.0
2022-09-16 15:40:00,178.64,178.8,178.57,178.76,7476.0,174.1159,174.2718,174.0477,174.2329,7476.0
2022-09-16 15:45:00,178.77,178.92,178.42,178.72,39450.0,174.2426,174.3888,173.9015,174.1939,39450.0
2022-09-16 15:50:00,178.65,179.16,178.6,179.04,34621.0,174.1256,174.6227,174.0769,174.5058,34621.0
2022-09-16 15:55:00,179.01,179.69,178.96,179.45,122270.0,174.4765,175.1393,174.4278,174.9054,122270.0
2022-09-19 09:30:00,178.68,178.87,177.95,177.96,9154.0,174.1549,174.3401,173.4434,173.4531,9154.0
2022-09-19 09:35:00,178.31,178.47,177.74,177.94,14322.0,173.7943,173.9502,173.2387,173.4336,14322.0
2022-09-19 09:40:00,178.33,179.27,178.33,179.25,2359.0,173.8137,174.7299,173.8137,174.7104,2359.0
2022-09-19 09:45:00,179.26,179.39,179.07,179.3,1454.0,174.7202,174.8469,174.535,174.7592,1454.0
2022-09-19 09:50:00,179.5,179.78,179.39,179.54,2617.0,174.9541,175.227,174.8469,174.9931,2617.0
2022-09-19 09:55:00,179.7,179.7,179.26,179.26,3550.0,175.1491,175.1491,174.7202,174.7202,3550.0
2022-09-19 10:00:00,179.08,179.2,178.96,179.04,3100.0,174.5448,174.6617,174.4278,174.5058,3100.0
2022-09-19 10:05:00,179.04,179.23,178.95,178.95,3660.0,174.5058,174.691,174.418,174.418,3660.0
2022-09-19 10:10:00,179.05,179.59,178.99,179.58,6594.0,174.5155,175.0418,174.457,175.0321,6594.0
2022-09-19 10:15:00,179.38,179.54,179.31,179.32,2883.0,174.8372,174.9931,174.7689,174.7787,2883.0
2022-09-19 10:20:00,179.29,179.34,179.2,179.29,2891.0,174.7494,174.7982,174.6617,174.7494,2891.0
2022-09-19 10:25:00,179.45,179.53,179.37,179.41,2034.0,174.9054,174.9834,174.8274,174.8664,2034.0
2022-09-19 10:30:00,179.45,179.75,179.42,179.75,5334.0,174.9054,175.1978,174.8761,175.1978,5334.0
2022-09-19 10:35:00,179.81,180.02,179.76,179.97,8211.0,175.2563,175.4609,175.2075,175.4122,8211.0
2022-09-19 10:40:00,179.95,180.39,179.95,180.24,3029.0,175.3927,175.8216,175.3927,175.6754,3029.0
2022-09-19 10:45:00,180.23,180.34,180.15,180.19,2242.0,175.6656,175.7728,175.5877,175.6266,2242.0
2022-09-19 10:50:00,180.06,180.08,179.81,179.86,7781.0,175.4999,175.5194,175.2563,175.305,7781.0
2022-09-19 10:55:00,179.94,180.05,179.9,180.04,2770.0,175.383,175.4902,175.344,175.4804,2770.0
2022-09-19 11:00:00,179.97,180.28,179.9,180.27,3858.0,175.4122,175.7144,175.344,175.7046,3858.0
2022-09-19 11:05:00,180.27,180.63,180.27,180.44,5344.0,175.7046,176.0555,175.7046,175.8703,5344.0
2022-09-19 11:10:00,180.37,180.48,180.18,180.19,2917.0,175.8021,175.9093,175.6169,175.6266,2917.0
2022-09-19 11:15:00,180.24,180.66,180.18,180.44,4076.0,175.6754,176.0847,175.6169,175.8703,4076.0
2022-09-19 11:20:00,180.45,180.45,180.17,180.19,5014.0,175.8801,175.8801,175.6071,175.6266,5014.0
2022-09-19 11:25:00,180.2,180.24,180.06,180.24,5940.0,175.6364,175.6754,175.4999,175.6754,5940.0
2022-09-19 11:30:00,180.17,180.17,179.88,179.92,2598.0,175.6071,175.6071,175.3245,175.3635,2598.0
2022-09-19 11:35:00,179.93,180.04,179.81,179.81,2109.0,175.3732,175.4804,175.2563,175.2563,2109.0
2022-09-19 11:40:00,179.76,179.89,179.76,179.88,1014.0,175.2075,175.3342,175.2075,175.3245,1014.0
2022-09-19 11:45:00,179.96,180.01,179.88,179.89,3702.0,175.4025,175.4512,175.3245,175.3342,3702.0
2022-09-19 11:50:00,179.85,180.11,179.85,180.0,2478.0,175.2953,175.5487,175.2953,175.4415,2478.0
2022-09-19 11:55:00,179.97,180.01,179.91,179.94,802.0,175.4122,175.4512,175.3537,175.383,802.0
2022-09-19 12:00:00,179.98,180.23,179.94,180.03,2920.0,175.422,175.6656,175.383,175.4707,2920.0
2022-09-19 12:05:00,179.93,180.28,179.89,180.17,3798.0,175.3732,175.7144,175.3342,175.6071,3798.0
2022-09-19 12:10:00,180.27,180.27,180.03,180.03,1610.0,175.7046,175.7046,175.4707,175.4707,1610.0
2022-09-19 12:15:00,180.09,180.16,179.99,180.13,1654.0,175.5292,175.5974,175.4317,175.5682,1654.0
2022-09-19 12:20:00,180.11,180.14,179.96,180.05,1700.0,175.5487,175.5779,175.4025,175.4902,1700.0
2022-09-19 12:25:00,179.96,179.96,179.78,179.84,1904.0,175.4025,175.4025,175.227,175.2855,1904.0
2022-09-19 12:30:00,179.89,180.12,179.79,180.12,2391.0,175.3342,175.5584,175.2368,175.5584,2391.0
2022-09-19 12:35:00,180.11,180.43,180.11,180.37,1939.0,175.5487,175.8606,175.5487,175.8021,1939.0
2022-09-19 12:40:00,180.22,180.44,180.22,180.43,1041.0,175.6559,175.8703,175.6559,175.8606,1041.0
2022-09-19 12:45:00,180.49,180.5,180.41,180.46,2454.0,175.919,175.9288,175.8411,175.8898,2454.0
2022-09-19 12:50:00,180.55,180.71,180.54,180.6,2435.0,175.9775,176.1335,175.9678,176.0263,2435.0
2022-09-19 12:55:00,180.6,180.6,180.5,180.53,1152.0,176.0263,176.0263,175.9288,175.958,1152.0
2022-09-19 13:00:00,180.5,180.51,180.37,180.38,1454.0,175.9288,175.9385,175.8021,175.8118,1454.0
2022-09-19 13:05:00,180.33,180.44,180.13,180.39,2712.0,175.7631,175.8703,175.5682,175.8216,2712.0
2022-09-19 13:10:00,180.39,180.4,180.35,180.4,840.0,175.8216,175.8313,175.7826,175.8313,840.0
2022-09-19 13:15:00,180.36,180.36,180.19,180.32,1998.0,175.7923,175.7923,175.6266,175.7534,1998.0
2022-09-19 13:20:00,180.5,180.53,180.34,180.45,1000.0,175.9288,175.958,175.7728,175.8801,1000.0
2022-09-19 13:25:00,180.5,180.5,180.43,180.43,1148.0,175.9288,175.9288,175.8606,175.8606,1148.0
2022-09-19 13:30:00,180.4,180.4,180.19,180.25,1607.0,175.8313,175.8313,175.6266,175.6851,1607.0
2022-09-19 13:35:00,180.25,180.41,180.13,180.36,3935.0,175.6851,175.8411,175.5682,175.7923,3935.0
2022-09-19 13:40:00,180.45,180.54,180.41,180.46,1687.0,175.8801,175.9678,175.8411,175.8898,1687.0
2022-09-19 13:45:00,180.5,180.67,180.49,180.63,2516.0,175.9288,176.0945,175.919,176.0555,2516.0
2022-09-19 13:50:00,180.58,180.58,180.34,180.37,1602.0,176.0068,176.0068,175.7728,175.8021,1602.0
2022-09-19 13:55:00,180.46,180.51,180.26,180.26,1578.0,175.8898,175.9385,175.6949,175.6949,1578.0
2022-09-19 14:00:00,180.32,180.39,180.12,180.15,2200.0,175.7534,175.8216,175.5584,175.5877,2200.0
2022-09-19 14:05:00,180.17,180.17,180.06,180.16,1400.0,175.6071,175.6071,175.4999,175.5974,1400.0
2022-09-19 14:10:00,180.16,180.24,180.11,180.24,2583.0,175.5974,175.6754,175.5487,175.6754,2583.0
2022-09-19 14:15:00,180.12,180.27,180.1,180.2,3117.0,175.5584,175.7046,175.5389,175.6364,3117.0
2022-09-19 14:20:00,180.07,180.19,179.88,179.91,2148.0,175.5097,175.6266,175.3245,175.3537,2148.0
2022-09-19 14:25:00,179.99,180.01,179.89,179.95,2765.0,175.4317,175.4512,175.3342,175.3927,2765.0
2022-09-19 14:30:00,179.94,180.09,179.94,180.09,1411.0,175.383,175.5292,175.383,175.5292,1411.0
2022-09-19 14:35:00,179.97,180.31,179.97,180.22,3859.0,175.4122,175.7436,175.4122,175.6559,3859.0
2022-09-19 14:40:00,180.21,180.28,180.1,180.11,2229.0,175.6461,175.7144,175.5389,175.5487,2229.0
2022-09-19 14:45:00,180.17,180.17,180.0,180.03,1767.0,175.6071,175.6071,175.4415,175.4707,1767.0
2022-09-19 14:50:00,180.11,180.31,180.1,180.2,2130.0,175.5487,175.7436,175.5389,175.6364,2130.0
2022-09-19 14:55:00,180.3,180.39,180.26,180.39,2472.0,175.7339,175.8216,175.6949,175.8216,2472.0
2022-09-19 15:00:00,180.42,180.87,180.42,180.8,3773.0,175.8508,176.2894,175.8508,176.2212,3773.0
2022-09-19 15:05:00,180.93,180.99,180.82,180.89,4997.0,176.3479,176.4064,176.2407,176.3089,4997.0
2022-09-19 15:10:00,180.9,181.47,180.83,181.28,5781.0,176.3187,176.8742,176.2504,176.689,5781.0
2022-09-19 15:15:00,181.38,181.41,181.15,181.15,2322.0,176.7865,176.8157,176.5623,176.5623,2322.0
2022-09-19 15:20:00,181.11,181.29,181.11,181.27,2609.0,176.5233,176.6988,176.5233,176.6793,2609.0
2022-09-19 15:25:00,181.3,181.47,181.29,181.34,4294.0,176.7085,176.8742,176.6988,176.7475,4294.0
2022-09-19 15:30:00,181.36,181.47,181.35,181.39,3113.0,176.767,176.8742,176.7573,176.7963,3113.0
2022-09-19 15:35:00,181.37,181.47,181.26,181.42,3584.0,176.7768,176.8742,176.6695,176.8255,3584.0
2022-09-19 15:40:00,181.44,181.53,181.4,181.48,4482.0,176.845,176.9327,176.806,176.884,4482.0
2022-09-19 15:45:00,181.45,181.54,181.25,181.27,7807.0,176.8547,176.9425,176.6598,176.6793,7807.0
2022-09-19 15:50:00,181.28,181.44,181.1,181.44,15943.0,176.689,176.845,176.5136,176.845,15943.0
2022-09-19 15:55:00,181.44,181.47,181.19,181.37,37423.0,176.845,176.8742,176.6013,176.7768,37423.0
2022-09-20 09:30:00,179.77,179.87,179.02,179.55,5822.0,175.2173,175.3147,174.4863,175.0029,5822.0
2022-09-20 09:35:00,179.2,179.33,178.37,178.37,12310.0,174.6617,174.7884,173.8527,173.8527,12310.0
2022-09-20 09:40:00,178.52,178.52,177.95,177.99,3785.0,173.9989,173.9989,173.4434,173.4824,3785.0
2022-09-20 09:45:00,178.14,178.18,177.87,177.87,2505.0,173.6286,173.6675,173.3654,173.3654,2505.0
2022-09-20 09:50:00,177.68,178.13,177.4,178.13,4410.0,173.1802,173.6188,172.9073,173.6188,4410.0
2022-09-20 09:55:00,178.08,178.29,178.03,178.08,3900.0,173.5701,173.7748,173.5213,173.5701,3900.0
2022-09-20 10:00:00,178.12,178.14,177.58,177.92,6600.0,173.6091,173.6286,173.0827,173.4141,6600.0
2022-09-20 10:05:00,178.15,178.19,178.02,178.1,2352.0,173.6383,173.6773,173.5116,173.5896,2352.0
2022-09-20 10:10:00,178.2,178.2,177.66,177.85,13339.0,173.687,173.687,173.1607,173.3459,13339.0
2022-09-20 10:15:00,178.11,178.22,177.82,178.22,6485.0,173.5993,173.7065,173.3167,173.7065,6485.0
2022-09-20 10:20:00,178.08,178.42,178.08,178.32,6629.0,173.5701,173.9015,173.5701,173.804,6629.0
2022-09-20 10:25:00,178.3,178.5,178.26,178.34,15915.0,173.7845,173.9794,173.7455,173.8235,15915.0
2022-09-20 10:30:00,178.46,178.65,178.46,178.49,1312.0,173.9405,174.1256,173.9405,173.9697,1312.0
2022-09-20 10:35:00,178.53,178.68,178.3,178.62,3060.0,174.0087,174.1549,173.7845,174.0964,3060.0
2022-09-20 10:40:00,178.67,179.02,178.67,178.93,1814.0,174.1451,174.4863,174.1451,174.3986,1814.0
2022-09-20 10:45:00,178.84,179.22,178.76,179.22,3012.0,174.3108,174.6812,174.2329,174.6812,3012.0
2022-09-20 10:50:00,179.41,179.45,179.24,179.4,3884.0,174.8664,174.9054,174.7007,174.8566,3884.0
2022-09-20 10:55:00,179.53,179.93,179.53,179.91,3589.0,174.9834,175.3732,174.9834,175.3537,3589.0
2022-09-20 11:00:00,179.85,179.97,179.47,179.56,7955.0,175.2953,175.4122,174.9249,175.0126,7955.0
2022-09-20 11:05:00,179.56,179.68,179.55,179.65,1702.0,175.0126,175.1296,175.0029,175.1003,1702.0
2022-09-20 11:10:00,179.6,179.77,179.34,179.34,1584.0,175.0516,175.2173,174.7982,174.7982,1584.0
2022-09-20 11:15:00,179.36,179.47,179.31,179.43,3317.0,174.8177,174.9249,174.7689,174.8859,3317.0
2022-09-20 11:20:00,179.39,179.42,179.2,179.24,2900.0,174.8469,174.8761,174.6617,174.7007,2900.0
2022-09-20 11:25:00,179.15,179.42,179.15,179.38,2623.0,174.613,174.8761,174.613,174.8372,2623.0
2022-09-20 11:30:00,179.48,179.48,179.14,179.3,2074.0,174.9346,174.9346,174.6032,174.7592,2074.0
2022-09-20 11:35:00,179.28,179.31,179.12,179.25,2654.0,174.7397,174.7689,174.5837,174.7104,2654.0
2022-09-20 11:40:00,179.31,179.34,179.13,179.21,1100.0,174.7689,174.7982,174.5935,174.6715,1100.0
2022-09-20 11:45:00,179.25,179.34,179.18,179.25,3908.0,174.7104,174.7982,174.6422,174.7104,3908.0
2022-09-20 11:50:00,179.25,179.73,179.25,179.73,1533.0,174.7104,175.1783,174.7104,175.1783,1533.0
2022-09-20 11:55:00,179.78,179.98,179.77,179.77,2852.0,175.227,175.422,175.2173,175.2173,2852.0
2022-09-20 12:00:00,179.75,179.91,179.71,179.71,2599.0,175.1978,175.3537,175.1588,175.1588,2599.0
2022-09-20 12:05:00,179.8,179.87,179.65,179.87,1443.0,175.2465,175.3147,175.1003,175.3147,1443.0
2022-09-20 12:10:00,179.8,179.93,179.72,179.92,2761.0,175.2465,175.3732,175.1685,175.3635,2761.0
2022-09-20 12:15:00,179.87,179.94,179.81,179.86,1170.0,175.3147,175.383,175.2563,175.305,1170.0
2022-09-20 12:20:00,179.83,179.84,179.62,179.63,1001.0,175.2758,175.2855,175.0711,175.0808,1001.0
2022-09-20 12:25:00,179.6,179.62,179.29,179.3,1500.0,175.0516,175.0711,174.7494,174.7592,1500.0
2022-09-20 12:30:00,179.35,179.36,179.07,179.18,1900.0,174.8079,174.8177,174.535,174.6422,1900.0
2022-09-20 12:35:00,179.2,179.21,179.06,179.11,1700.0,174.6617,174.6715,174.5253,174.574,1700.0
2022-09-20 12:40:00,179.11,179.12,179.03,179.03,2024.0,174.574,174.5837,174.496,174.496,2024.0
2022-09-20 12:45:00,178.99,178.99,178.73,178.73,1169.0,174.457,174.457,174.2036,174.2036,1169.0
2022-09-20 12:50:00,178.74,178.78,178.74,178.74,718.0,174.2134,174.2524,174.2134,174.2134,718.0
2022-09-20 12:55:00,178.86,178.97,178.82,178.82,2318.0,174.3303,174.4375,174.2913,174.2913,2318.0
2022-09-20 13:00:00,178.82,178.95,178.79,178.93,1598.0,174.2913,174.418,174.2621,174.3986,1598.0
2022-09-20 13:05:00,178.89,178.9,178.79,178.83,3701.0,174.3596,174.3693,174.2621,174.3011,3701.0
2022-09-20 13:10:00,178.8,178.8,178.62,178.64,1455.0,174.2718,174.2718,174.0964,174.1159,1455.0
2022-09-20 13:15:00,178.62,178.62,178.51,178.6,1871.0,174.0964,174.0964,173.9892,174.0769,1871.0
2022-09-20 13:20:00,178.61,178.7,178.6,178.7,500.0,174.0867,174.1744,174.0769,174.1744,500.0
2022-09-20 13:25:00,178.7,178.72,178.51,178.51,1007.0,174.1744,174.1939,173.9892,173.9892,1007.0
2022-09-20 13:30:00,178.49,178.49,178.27,178.27,2408.0,173.9697,173.9697,173.7553,173.7553,2408.0
2022-09-20 13:35:00,178.23,178.36,178.23,178.31,800.0,173.7163,173.843,173.7163,173.7943,800.0
2022-09-20 13:40:00,178.31,178.44,178.24,178.41,1766.0,173.7943,173.921,173.726,173.8917,1766.0
2022-09-20 13:45:00,178.42,178.42,178.08,178.08,1544.0,173.9015,173.9015,173.5701,173.5701,1544.0
2022-09-20 13:50:00,178.06,178.1,177.87,177.9,1558.0,173.5506,173.5896,173.3654,173.3946,1558.0
2022-09-20 13:55:00,177.73,177.83,177.68,177.8,2514.0,173.2289,173.3264,173.1802,173.2972,2514.0
2022-09-20 14:00:00,177.81,178.08,177.81,177.98,4804.0,173.3069,173.5701,173.3069,173.4726,4804.0
2022-09-20 14:05:00,178.05,178.59,178.04,178.55,8662.0,173.5408,174.0672,173.5311,174.0282,8662.0
2022-09-20 14:10:00,178.51,178.55,178.37,178.52,5563.0,173.9892,174.0282,173.8527,173.9989,5563.0
2022-09-20 14:15:00,178.53,178.75,178.45,178.75,5481.0,174.0087,174.2231,173.9307,174.2231,5481.0
2022-09-20 14:20:00,178.76,179.12,178.74,179.01,4085.0,174.2329,174.5837,174.2134,174.4765,4085.0
2022-09-20 14:25:00,179.02,179.1,178.87,178.98,2648.0,174.4863,174.5642,174.3401,174.4473,2648.0
2022-09-20 14:30:00,178.78,178.78,178.59,178.67,1100.0,174.2524,174.2524,174.0672,174.1451,1100.0
2022-09-20 14:35:00,178.67,178.69,178.54,178.57,2700.0,174.1451,174.1646,174.0184,174.0477,2700.0
2022-09-20 14:40:00,178.6,178.72,178.42,178.61,5233.0,174.0769,174.1939,173.9015,174.0867,5233.0
2022-09-20 14:45:00,178.68,179.28,178.67,179.28,6196.0,174.1549,174.7397,174.1451,174.7397,6196.0
2022-09-20 14:50:00,179.14,179.23,179.09,179.13,1800.0,174.6032,174.691,174.5545,174.5935,1800.0
2022-09-20 14:55:00,179.09,179.34,179.07,179.23,2300.0,174.5545,174.7982,174.535,174.691,2300.0
2022-09-20 15:00:00,179.26,179.54,179.26,179.42,12696.0,174.7202,174.9931,174.7202,174.8761,12696.0
2022-09-20 15:05:00,179.27,179.3,179.16,179.21,3837.0,174.7299,174.7592,174.6227,174.6715,3837.0
2022-09-20 15:10:00,179.29,179.45,179.23,179.41,3091.0,174.7494,174.9054,174.691,174.8664,3091.0
2022-09-20 15:15:00,179.42,179.52,179.34,179.51,2319.0,174.8761,174.9736,174.7982,174.9639,2319.0
2022-09-20 15:20:00,179.5,179.76,179.47,179.75,3716.0,174.9541,175.2075,174.9249,175.1978,3716.0
2022-09-20 15:25:00,179.77,180.26,179.74,180.2,16585.0,175.2173,175.6949,175.188,175.6364,16585.0
2022-09-20 15:30:00,180.16,180.18,179.59,179.91,10699.0,175.5974,175.6169,175.0418,175.3537,10699.0
2022-09-20 15:35:00,179.92,180.41,179.9,180.32,5453.0,175.3635,175.8411,175.344,175.7534,5453.0
2022-09-20 15:40:00,180.37,180.41,180.13,180.22,6632.0,175.8021,175.8411,175.5682,175.6559,6632.0
2022-09-20 15:45:00,180.22,180.31,179.87,179.94,12233.0,175.6559,175.7436,175.3147,175.383,12233.0
2022-09-20 15:50:00,179.91,180.02,179.43,179.55,19496.0,175.3537,175.4609,174.8859,175.0029,19496.0
2022-09-20 15:55:00,179.52,179.52,178.97,179.16,60462.0,174.9736,174.9736,174.4375,174.6227,60462.0
2022-09-21 09:30:00,178.43,179.91,178.09,179.05,20598.0,173.9112,175.3537,173.5798,174.5155,20598.0
2022-09-21 09:35:00,179.09,179.59,178.78,179.2,6495.0,174.5545,175.0418,174.2524,174.6617,6495.0
2022-09-21 09:40:00,179.14,179.46,179.07,179.21,2515.0,174.6032,174.9151,174.535,174.6715,2515.0
2022-09-21 09:45:00,179.11,180.26,178.95,180.22,9847.0,174.574,175.6949,174.418,175.6559,9847.0
2022-09-21 09:50:00,180.07,180.32,179.88,180.01,3990.0,175.5097,175.7534,175.3245,175.4512,3990.0
2022-09-21 09:55:00,180.02,180.08,179.92,179.93,2125.0,175.4609,175.5194,175.3635,175.3732,2125.0
2022-09-21 10:00:00,180.01,180.39,180.01,180.25,5467.0,175.4512,175.8216,175.4512,175.6851,5467.0
2022-09-21 10:05:00,180.37,180.79,180.21,180.79,4019.0,175.8021,176.2114,175.6461,176.2114,4019.0
2022-09-21 10:10:00,180.82,181.23,180.67,181.18,3427.0,176.2407,176.6403,176.0945,176.5916,3427.0
2022-09-21 10:15:00,181.11,181.14,180.92,180.94,2061.0,176.5233,176.5526,176.3382,176.3576,2061.0
2022-09-21 10:20:00,180.93,181.09,180.5,180.5,4862.0,176.3479,176.5038,175.9288,175.9288,4862.0
2022-09-21 10:25:00,180.5,181.08,180.43,181.08,2814.0,175.9288,176.4941,175.8606,176.4941,2814.0
2022-09-21 10:30:00,181.08,181.08,180.44,180.61,3157.0,176.4941,176.4941,175.8703,176.036,3157.0
2022-09-21 10:35:00,180.63,180.88,180.61,180.72,2831.0,176.0555,176.2992,176.036,176.1432,2831.0
2022-09-21 10:40:00,180.7,180.74,180.47,180.57,1691.0,176.1237,176.1627,175.8996,175.997,1691.0
2022-09-21 10:45:00,180.58,180.69,180.46,180.51,2135.0,176.0068,176.114,175.8898,175.9385,2135.0
2022-09-21 10:50:00,180.51,180.69,180.41,180.69,2700.0,175.9385,176.114,175.8411,176.114,2700.0
2022-09-21 10:55:00,180.63,180.69,180.48,180.53,1311.0,176.0555,176.114,175.9093,175.958,1311.0
2022-09-21 11:00:00,180.6,180.64,180.34,180.34,3031.0,176.0263,176.0652,175.7728,175.7728,3031.0
2022-09-21 11:05:00,180.45,180.59,180.29,180.58,2701.0,175.8801,176.0165,175.7241,176.0068,2701.0
2022-09-21 11:10:00,180.61,180.83,180.53,180.83,7324.0,176.036,176.2504,175.958,176.2504,7324.0
2022-09-21 11:15:00,180.8,180.8,180.31,180.36,2648.0,176.2212,176.2212,175.7436,175.7923,2648.0
2022-09-21 11:20:00,180.31,180.39,180.13,180.39,2868.0,175.7436,175.8216,175.5682,175.8216,2868.0
2022-09-21 11:25:00,180.38,180.41,180.09,180.41,2251.0,175.8118,175.8411,175.5292,175.8411,2251.0
2022-09-21 11:30:00,180.47,180.48,180.24,180.25,1681.0,175.8996,175.9093,175.6754,175.6851,1681.0
2022-09-21 11:35:00,180.28,180.32,180.16,180.24,2319.0,175.7144,175.7534,175.5974,175.6754,2319.0
2022-09-21 11:40:00,180.24,180.29,180.08,180.08,2326.0,175.6754,175.7241,175.5194,175.5194,2326.0
2022-09-21 11:45:00,180.08,180.08,179.75,179.75,3178.0,175.5194,175.5194,175.1978,175.1978,3178.0
2022-09-21 11:50:00,179.76,179.82,179.65,179.79,2629.0,175.2075,175.266,175.1003,175.2368,2629.0
2022-09-21 11:55:00,179.8,179.8,179.76,179.77,1061.0,175.2465,175.2465,175.2075,175.2173,1061.0
2022-09-21 12:00:00,179.7,179.77,179.69,179.75,1936.0,175.1491,175.2173,175.1393,175.1978,1936.0
2022-09-21 12:05:00,179.77,179.9,179.77,179.82,1870.0,175.2173,175.344,175.2173,175.266,1870.0
2022-09-21 12:10:00,179.8,179.86,179.76,179.76,2014.0,175.2465,175.305,175.2075,175.2075,2014.0
2022-09-21 12:15:00,179.72,179.87,179.68,179.87,3389.0,175.1685,175.3147,175.1296,175.3147,3389.0
2022-09-21 12:20:00,179.89,179.91,179.82,179.82,1600.0,175.3342,175.3537,175.266,175.266,1600.0
2022-09-21 12:25:00,179.84,179.99,179.83,179.9,1050.0,175.2855,175.4317,175.2758,175.344,1050.0
2022-09-21 12:30:00,179.95,179.98,179.8,179.89,2365.0,175.3927,175.422,175.2465,175.3342,2365.0
2022-09-21 12:35:00,179.96,180.05,179.7,179.71,1824.0,175.4025,175.4902,175.1491,175.1588,1824.0
2022-09-21 12:40:00,179.7,179.8,179.7,179.75,500.0,175.1491,175.2465,175.1491,175.1978,500.0
2022-09-21 12:45:00,179.75,179.77,179.64,179.65,1000.0,175.1978,175.2173,175.0906,175.1003,1000.0
2022-09-21 12:50:00,179.61,179.63,179.53,179.53,900.0,175.0613,175.0808,174.9834,174.9834,900.0
2022-09-21 12:55:00,179.53,179.6,179.52,179.55,800.0,174.9834,175.0516,174.9736,175.0029,800.0
2022-09-21 13:00:00,179.5,179.63,179.5,179.63,914.0,174.9541,175.0808,174.9541,175.0808,914.0
2022-09-21 13:05:00,179.67,179.75,179.64,179.67,1240.0,175.1198,175.1978,175.0906,175.1198,1240.0
2022-09-21 13:10:00,179.71,179.78,179.65,179.78,1970.0,175.1588,175.227,175.1003,175.227,1970.0
2022-09-21 13:15:00,179.78,179.79,179.5,179.5,2349.0,175.227,175.2368,174.9541,174.9541,2349.0
2022-09-21 13:20:00,179.52,179.62,179.45,179.52,1718.0,174.9736,175.0711,174.9054,174.9736,1718.0
2022-09-21 13:25:00,179.48,179.65,179.45,179.63,5250.0,174.9346,175.1003,174.9054,175.0808,5250.0
2022-09-21 13:30:00,179.68,179.76,179.67,179.73,2285.0,175.1296,175.2075,175.1198,175.1783,2285.0
2022-09-21 13:35:00,179.68,179.88,179.68,179.82,2300.0,175.1296,175.3245,175.1296,175.266,2300.0
2022-09-21 13:40:00,179.82,180.07,179.79,179.99,3873.0,175.266,175.5097,175.2368,175.4317,3873.0
2022-09-21 13:45:00,179.98,180.07,179.94,179.95,2250.0,175.422,175.5097,175.383,175.3927,2250.0
2022-09-21 13:50:00,180.0,180.05,179.88,179.88,1986.0,175.4415,175.4902,175.3245,175.3245,1986.0
2022-09-21 13:55:00,179.83,180.06,179.82,180.06,2374.0,175.2758,175.4999,175.266,175.4999,2374.0
2022-09-21 14:00:00,179.9,180.09,177.65,177.78,8928.0,175.344,175.5292,173.151,173.2777,8928.0
2022-09-21 14:05:00,177.82,179.01,177.66,179.0,4645.0,173.3167,174.4765,173.1607,174.4668,4645.0
2022-09-21 14:10:00,178.58,178.86,177.83,177.98,7872.0,174.0574,174.3303,173.3264,173.4726,7872.0
2022-09-21 14:15:00,177.85,178.27,177.71,177.83,4379.0,173.3459,173.7553,173.2094,173.3264,4379.0
2022-09-21 14:20:00,177.87,177.94,177.55,177.94,2325.0,173.3654,173.4336,173.0535,173.4336,2325.0
2022-09-21 14:25:00,177.85,178.26,177.72,177.81,1379.0,173.3459,173.7455,173.2192,173.3069,1379.0
2022-09-21 14:30:00,177.65,178.76,177.44,178.68,4003.0,173.151,174.2329,172.9463,174.1549,4003.0
2022-09-21 14:35:00,178.73,178.92,178.04,178.5,6674.0,174.2036,174.3888,173.5311,173.9794,6674.0
2022-09-21 14:40:00,178.41,179.92,178.28,179.85,3977.0,173.8917,175.3635,173.765,175.2953,3977.0
2022-09-21 14:45:00,180.01,180.19,178.89,179.08,13065.0,175.4512,175.6266,174.3596,174.5448,13065.0
2022-09-21 14:50:00,179.02,179.64,178.76,179.63,5288.0,174.4863,175.0906,174.2329,175.0808,5288.0
2022-09-21 14:55:00,179.62,179.76,179.23,179.57,6432.0,175.0711,175.2075,174.691,175.0223,6432.0
2022-09-21 15:00:00,179.61,179.78,179.21,179.37,4027.0,175.0613,175.227,174.6715,174.8274,4027.0
2022-09-21 15:05:00,179.35,179.82,179.12,179.21,4717.0,174.8079,175.266,174.5837,174.6715,4717.0
2022-09-21 15:10:00,179.04,179.09,177.94,179.09,12834.0,174.5058,174.5545,173.4336,174.5545,12834.0
2022-09-21 15:15:00,179.28,179.42,178.9,178.9,4684.0,174.7397,174.8761,174.3693,174.3693,4684.0
2022-09-21 15:20:00,178.64,178.73,178.47,178.64,3668.0,174.1159,174.2036,173.9502,174.1159,3668.0
2022-09-21 15:25:00,178.51,178.51,177.45,177.53,23642.0,173.9892,173.9892,172.956,173.034,23642.0
2022-09-21 15:30:00,177.4,177.44,176.75,177.3,23099.0,172.9073,172.9463,172.2738,172.8098,23099.0
2022-09-21 15:35:00,177.25,177.25,176.31,176.36,14109.0,172.7611,172.7611,171.8449,171.8936,14109.0
2022-09-21 15:40:00,176.27,176.39,175.8,175.89,9459.0,171.8059,171.9229,171.3478,171.4355,9459.0
2022-09-21 15:45:00,175.72,175.72,175.28,175.43,22741.0,171.2698,171.2698,170.841,170.9872,22741.0
2022-09-21 15:50:00,175.46,175.84,175.28,175.53,37299.0,171.0164,171.3868,170.841,171.0847,37299.0
2022-09-21 15:55:00,175.53,175.55,174.18,174.29,190627.0,171.0847,171.1042,169.7688,169.8761,190627.0
2022-09-22 09:30:00,174.93,175.26,174.3,174.37,14246.0,170.4999,170.8215,169.8858,169.954,14246.0
2022-09-22 09:35:00,174.22,174.33,173.77,173.84,6127.0,169.8078,169.915,169.3692,169.4375,6127.0
2022-09-22 09:40:00,173.71,173.83,173.48,173.48,5019.0,169.3108,169.4277,169.0866,169.0866,5019.0
2022-09-22 09:45:00,173.47,173.52,173.06,173.07,18924.0,169.0768,169.1256,168.6772,168.687,18924.0
2022-09-22 09:50:00,173.06,173.18,172.6,173.15,18132.0,168.6772,168.7942,168.2289,168.7649,18132.0
2022-09-22 09:55:00,173.15,173.22,172.5,172.81,8350.0,168.7649,168.8332,168.1314,168.4335,8350.0
2022-09-22 10:00:00,172.72,173.2,172.7,173.15,2554.0,168.3458,168.8137,168.3263,168.7649,2554.0
2022-09-22 10:05:00,173.05,173.59,173.03,173.57,12582.0,168.6675,169.1938,168.648,169.1743,12582.0
2022-09-22 10:10:00,173.45,173.67,173.31,173.57,2515.0,169.0573,169.2718,168.9209,169.1743,2515.0
2022-09-22 10:15:00,173.77,173.88,172.98,172.99,21803.0,169.3692,169.4764,168.5992,168.609,21803.0
2022-09-22 10:20:00,172.88,172.88,172.66,172.77,1801.0,168.5018,168.5018,168.2873,168.3946,1801.0
2022-09-22 10:25:00,172.83,172.89,172.63,172.86,3033.0,168.453,168.5115,168.2581,168.4823,3033.0
2022-09-22 10:30:00,172.92,172.92,172.55,172.68,1416.0,168.5408,168.5408,168.1801,168.3068,1416.0
2022-09-22 10:35:00,172.42,172.55,172.22,172.55,4251.0,168.0534,168.1801,167.8585,168.1801,4251.0
2022-09-22 10:40:00,172.55,172.6,171.75,171.81,8064.0,168.1801,168.2289,167.4004,167.4589,8064.0
2022-09-22 10:45:00,171.78,171.89,171.39,171.5,10269.0,167.4296,167.5368,167.0495,167.1567,10269.0
2022-09-22 10:50:00,171.56,171.58,171.17,171.26,6350.0,167.2152,167.2347,166.8351,166.9228,6350.0
2022-09-22 10:55:00,171.15,171.38,171.03,171.09,6625.0,166.8156,167.0398,166.6986,166.7571,6625.0
2022-09-22 11:00:00,171.08,171.22,171.03,171.22,2984.0,166.7474,166.8838,166.6986,166.8838,2984.0
2022-09-22 11:05:00,171.26,171.91,171.26,171.84,5948.0,166.9228,167.5563,166.9228,167.4881,5948.0
2022-09-22 11:10:00,171.84,171.86,171.63,171.78,3481.0,167.4881,167.5076,167.2834,167.4296,3481.0
2022-09-22 11:15:00,171.76,171.93,171.52,171.83,4000.0,167.4101,167.5758,167.1762,167.4784,4000.0
2022-09-22 11:20:00,171.84,172.22,171.81,171.99,5905.0,167.4881,167.8585,167.4589,167.6343,5905.0
2022-09-22 11:25:00,171.93,172.22,171.92,172.17,3600.0,167.5758,167.8585,167.5661,167.8098,3600.0
2022-09-22 11:30:00,172.11,172.3,172.09,172.19,2000.0,167.7513,167.9365,167.7318,167.8292,2000.0
2022-09-22 11:35:00,172.03,172.09,171.83,172.07,7496.0,167.6733,167.7318,167.4784,167.7123,7496.0
2022-09-22 11:40:00,172.03,172.08,171.86,171.96,2788.0,167.6733,167.722,167.5076,167.6051,2788.0
2022-09-22 11:45:00,171.99,172.19,171.95,172.06,4531.0,167.6343,167.8292,167.5953,167.7025,4531.0
2022-09-22 11:50:00,172.0,172.09,171.8,171.83,4326.0,167.6441,167.7318,167.4491,167.4784,4326.0
2022-09-22 11:55:00,171.84,171.85,171.52,171.85,6210.0,167.4881,167.4979,167.1762,167.4979,6210.0
2022-09-22 12:00:00,171.81,172.1,171.81,172.1,13023.0,167.4589,167.7415,167.4589,167.7415,13023.0
2022-09-22 12:05:00,172.09,172.09,171.84,172.04,4204.0,167.7318,167.7318,167.4881,167.683,4204.0
2022-09-22 12:10:00,172.06,172.16,171.91,172.13,4700.0,167.7025,167.8,167.5563,167.7708,4700.0
2022-09-22 12:15:00,172.16,172.35,172.07,172.35,2981.0,167.8,167.9852,167.7123,167.9852,2981.0
2022-09-22 12:20:00,172.36,173.02,172.2,172.94,8742.0,167.9949,168.6382,167.839,168.5603,8742.0
2022-09-22 12:25:00,172.88,172.9,172.49,172.49,1601.0,168.5018,168.5213,168.1216,168.1216,1601.0
2022-09-22 12:30:00,172.41,172.41,172.23,172.31,1902.0,168.0437,168.0437,167.8682,167.9462,1902.0
2022-09-22 12:35:00,172.18,172.31,172.14,172.23,4751.0,167.8195,167.9462,167.7805,167.8682,4751.0
2022-09-22 12:40:00,172.26,172.28,172.01,172.01,4195.0,167.8975,167.917,167.6538,167.6538,4195.0
2022-09-22 12:45:00,172.01,172.11,171.8,171.9,6888.0,167.6538,167.7513,167.4491,167.5466,6888.0
2022-09-22 12:50:00,171.86,172.22,171.86,172.14,9973.0,167.5076,167.8585,167.5076,167.7805,9973.0
2022-09-22 12:55:00,172.15,172.41,172.15,172.4,1606.0,167.7903,168.0437,167.7903,168.0339,1606.0
2022-09-22 13:00:00,172.32,172.33,172.14,172.21,1481.0,167.956,167.9657,167.7805,167.8487,1481.0
2022-09-22 13:05:00,172.2,172.38,172.14,172.25,2638.0,167.839,168.0144,167.7805,167.8877,2638.0
2022-09-22 13:10:00,172.36,172.36,172.19,172.27,3848.0,167.9949,167.9949,167.8292,167.9072,3848.0
2022-09-22 13:15:00,172.29,172.32,172.04,172.19,1610.0,167.9267,167.956,167.683,167.8292,1610.0
2022-09-22 13:20:00,172.16,172.28,172.15,172.21,1349.0,167.8,167.917,167.7903,167.8487,1349.0
2022-09-22 13:25:00,172.32,172.39,172.26,172.39,1745.0,167.956,168.0242,167.8975,168.0242,1745.0
2022-09-22 13:30:00,172.43,172.5,172.37,172.5,1904.0,168.0632,168.1314,168.0047,168.1314,1904.0
2022-09-22 13:35:00,172.61,172.79,172.48,172.5,6993.0,168.2386,168.414,168.1119,168.1314,6993.0
2022-09-22 13:40:00,172.51,172.7,172.47,172.6,4721.0,168.1411,168.3263,168.1022,168.2289,4721.0
2022-09-22 13:45:00,172.55,172.65,172.55,172.58,1600.0,168.1801,168.2776,168.1801,168.2094,1600.0
2022-09-22 13:50:00,172.61,172.61,172.47,172.59,3417.0,168.2386,168.2386,168.1022,168.2191,3417.0
2022-09-22 13:55:00,172.57,172.69,172.37,172.44,7265.0,168.1996,168.3166,168.0047,168.0729,7265.0
2022-09-22 14:00:00,172.43,172.61,172.42,172.52,4887.0,168.0632,168.2386,168.0534,168.1509,4887.0
2022-09-22 14:05:00,172.56,172.61,172.39,172.45,2141.0,168.1899,168.2386,168.0242,168.0827,2141.0
2022-09-22 14:10:00,172.38,172.38,172.19,172.31,2431.0,168.0144,168.0144,167.8292,167.9462,2431.0
2022-09-22 14:15:00,172.32,172.43,172.26,172.27,3684.0,167.956,168.0632,167.8975,167.9072,3684.0
2022-09-22 14:20:00,172.26,172.29,172.1,172.1,7337.0,167.8975,167.9267,167.7415,167.7415,7337.0
2022-09-22 14:25:00,172.05,172.38,172.05,172.37,3731.0,167.6928,168.0144,167.6928,168.0047,3731.0
2022-09-22 14:30:00,172.26,172.53,172.26,172.53,1798.0,167.8975,168.1606,167.8975,168.1606,1798.0
2022-09-22 14:35:00,172.47,172.71,172.44,172.66,2500.0,168.1022,168.3361,168.0729,168.2873,2500.0
2022-09-22 14:40:00,172.73,172.73,172.58,172.62,601.0,168.3556,168.3556,168.2094,168.2484,601.0
2022-09-22 14:45:00,172.55,172.58,172.36,172.36,1208.0,168.1801,168.2094,167.9949,167.9949,1208.0
2022-09-22 14:50:00,172.51,173.0,172.49,172.95,2400.0,168.1411,168.6187,168.1216,168.57,2400.0
2022-09-22 14:55:00,172.94,172.99,172.84,172.91,1202.0,168.5603,168.609,168.4628,168.531,1202.0
2022-09-22 15:00:00,173.01,173.32,172.95,173.3,7243.0,168.6285,168.9306,168.57,168.9111,7243.0
2022-09-22 15:05:00,173.32,173.32,173.03,173.08,8349.0,168.9306,168.9306,168.648,168.6967,8349.0
2022-09-22 15:10:00,173.2,173.5,173.2,173.5,3379.0,168.8137,169.1061,168.8137,169.1061,3379.0
2022-09-22 15:15:00,173.35,173.39,173.2,173.2,2475.0,168.9599,168.9989,168.8137,168.8137,2475.0
2022-09-22 15:20:00,173.26,173.28,172.94,172.97,5103.0,168.8721,168.8916,168.5603,168.5895,5103.0
2022-09-22 15:25:00,172.96,173.11,172.8,173.06,3810.0,168.5797,168.7259,168.4238,168.6772,3810.0
2022-09-22 15:30:00,173.06,173.5,172.95,173.43,10139.0,168.6772,169.1061,168.57,169.0378,10139.0
2022-09-22 15:35:00,173.54,173.79,173.5,173.6,5857.0,169.1451,169.3887,169.1061,169.2035,5857.0
2022-09-22 15:40:00,173.58,173.64,173.45,173.5,5145.0,169.184,169.2425,169.0573,169.1061,5145.0
2022-09-22 15:45:00,173.62,173.95,173.61,173.84,7829.0,169.223,169.5447,169.2133,169.4375,7829.0
2022-09-22 15:50:00,173.81,173.86,173.15,173.32,18239.0,169.4082,169.457,168.7649,168.9306,18239.0
2022-09-22 15:55:00,173.34,173.38,172.45,172.52,65377.0,168.9501,168.9891,168.0827,168.1509,65377.0
2022-09-23 09:30:00,171.57,171.9,171.35,171.83,12128.0,167.2249,167.5466,167.0105,167.4784,12128.0
2022-09-23 09:35:00,171.9,172.07,171.52,172.07,5168.0,167.5466,167.7123,167.1762,167.7123,5168.0
2022-09-23 09:40:00,172.13,172.93,172.07,172.81,7890.0,167.7708,168.5505,167.7123,168.4335,7890.0
2022-09-23 09:45:00,172.58,173.5,172.55,173.14,7993.0,168.2094,169.1061,168.1801,168.7552,7993.0
2022-09-23 09:50:00,173.06,173.34,172.91,173.34,3876.0,168.6772,168.9501,168.531,168.9501,3876.0
2022-09-23 09:55:00,173.44,173.64,173.25,173.25,10966.0,169.0476,169.2425,168.8624,168.8624,10966.0
2022-09-23 10:00:00,173.29,173.47,172.81,172.81,4149.0,168.9014,169.0768,168.4335,168.4335,4149.0
2022-09-23 10:05:00,172.8,173.01,172.52,172.64,5743.0,168.4238,168.6285,168.1509,168.2678,5743.0
2022-09-23 10:10:00,172.64,172.84,172.49,172.83,5103.0,168.2678,168.4628,168.1216,168.453,5103.0
2022-09-23 10:15:00,172.78,172.8,172.5,172.65,2143.0,168.4043,168.4238,168.1314,168.2776,2143.0
2022-09-23 10:20:00,172.65,172.73,172.29,172.41,3502.0,168.2776,168.3556,167.9267,168.0437,3502.0
2022-09-23 10:25:00,172.38,172.92,172.29,172.71,6445.0,168.0144,168.5408,167.9267,168.3361,6445.0
2022-09-23 10:30:00,172.83,172.83,172.42,172.45,5932.0,168.453,168.453,168.0534,168.0827,5932.0
2022-09-23 10:35:00,172.4,172.62,172.28,172.62,26166.0,168.0339,168.2484,167.917,168.2484,26166.0
2022-09-23 10:40:00,172.65,172.77,172.59,172.7,1234.0,168.2776,168.3946,168.2191,168.3263,1234.0
2022-09-23 10:45:00,172.74,172.79,172.64,172.64,11175.0,168.3653,168.414,168.2678,168.2678,11175.0
2022-09-23 10:50:00,172.57,172.57,172.08,172.4,2507.0,168.1996,168.1996,167.722,168.0339,2507.0
2022-09-23 10:55:00,172.29,172.44,171.99,172.0,2751.0,167.9267,168.0729,167.6343,167.6441,2751.0
2022-09-23 11:00:00,172.05,172.2,171.9,171.98,5857.0,167.6928,167.839,167.5466,167.6246,5857.0
2022-09-23 11:05:00,171.98,172.13,171.9,171.97,1900.0,167.6246,167.7708,167.5466,167.6148,1900.0
2022-09-23 11:10:00,171.88,171.96,171.81,171.86,1500.0,167.5271,167.6051,167.4589,167.5076,1500.0
2022-09-23 11:15:00,171.83,172.12,171.78,172.05,3840.0,167.4784,167.761,167.4296,167.6928,3840.0
2022-09-23 11:20:00,172.09,172.11,171.98,172.09,1100.0,167.7318,167.7513,167.6246,167.7318,1100.0
2022-09-23 11:25:00,172.06,172.09,171.72,171.75,2898.0,167.7025,167.7318,167.3711,167.4004,2898.0
2022-09-23 11:30:00,171.76,171.9,171.76,171.86,3163.0,167.4101,167.5466,167.4101,167.5076,3163.0
2022-09-23 11:35:00,171.88,171.88,171.57,171.57,24593.0,167.5271,167.5271,167.2249,167.2249,24593.0
2022-09-23 11:40:00,171.58,171.73,171.47,171.47,8418.0,167.2347,167.3809,167.1275,167.1275,8418.0
2022-09-23 11:45:00,171.53,171.53,171.19,171.45,4235.0,167.186,167.186,166.8546,167.108,4235.0
2022-09-23 11:50:00,171.49,171.53,171.29,171.39,9883.0,167.147,167.186,166.952,167.0495,9883.0
2022-09-23 11:55:00,171.39,171.49,171.3,171.48,2932.0,167.0495,167.147,166.9618,167.1372,2932.0
2022-09-23 12:00:00,171.46,171.54,170.98,171.14,23282.0,167.1177,167.1957,166.6499,166.8058,23282.0
2022-09-23 12:05:00,171.18,171.26,170.74,170.74,3550.0,166.8448,166.9228,166.416,166.416,3550.0
2022-09-23 12:10:00,170.77,170.95,170.65,170.9,2383.0,166.4452,166.6206,166.3282,166.5719,2383.0
2022-09-23 12:15:00,170.87,171.18,170.78,171.18,2727.0,166.5427,166.8448,166.455,166.8448,2727.0
2022-09-23 12:20:00,171.17,171.28,170.95,171.01,2968.0,166.8351,166.9423,166.6206,166.6791,2968.0
2022-09-23 12:25:00,171.05,171.2,170.83,170.9,1600.0,166.7181,166.8643,166.5037,166.5719,1600.0
2022-09-23 12:30:00,170.88,170.88,170.72,170.75,3585.0,166.5524,166.5524,166.3965,166.4257,3585.0
2022-09-23 12:35:00,170.65,170.84,170.65,170.78,3613.0,166.3282,166.5134,166.3282,166.455,3613.0
2022-09-23 12:40:00,170.75,170.75,170.58,170.64,4237.0,166.4257,166.4257,166.26,166.3185,4237.0
2022-09-23 12:45:00,170.57,170.94,170.57,170.94,2039.0,166.2503,166.6109,166.2503,166.6109,2039.0
2022-09-23 12:50:00,170.98,171.28,170.98,171.25,2001.0,166.6499,166.9423,166.6499,166.9131,2001.0
2022-09-23 12:55:00,171.19,171.26,171.0,171.26,1920.0,166.8546,166.9228,166.6694,166.9228,1920.0
2022-09-23 13:00:00,171.28,171.36,171.12,171.36,4024.0,166.9423,167.0203,166.7863,167.0203,4024.0
2022-09-23 13:05:00,171.22,171.51,171.22,171.51,955.0,166.8838,167.1665,166.8838,167.1665,955.0
2022-09-23 13:10:00,171.41,171.58,171.4,171.42,955.0,167.069,167.2347,167.0593,167.0787,955.0
2022-09-23 13:15:00,171.47,171.68,171.46,171.59,1319.0,167.1275,167.3322,167.1177,167.2444,1319.0
2022-09-23 13:20:00,171.58,171.67,171.54,171.56,3443.0,167.2347,167.3224,167.1957,167.2152,3443.0
2022-09-23 13:25:00,171.54,171.54,171.09,171.12,4108.0,167.1957,167.1957,166.7571,166.7863,4108.0
2022-09-23 13:30:00,171.17,171.28,171.08,171.28,4233.0,166.8351,166.9423,166.7474,166.9423,4233.0
2022-09-23 13:35:00,171.27,171.29,171.2,171.21,1619.0,166.9325,166.952,166.8643,166.8741,1619.0
2022-09-23 13:40:00,171.14,171.14,170.88,170.99,3120.0,166.8058,166.8058,166.5524,166.6596,3120.0
2022-09-23 13:45:00,170.99,171.17,170.97,171.02,2929.0,166.6596,166.8351,166.6401,166.6889,2929.0
2022-09-23 13:50:00,170.97,171.08,170.96,171.05,2400.0,166.6401,166.7474,166.6304,166.7181,2400.0
2022-09-23 13:55:00,171.08,171.19,170.95,171.13,6038.0,166.7474,166.8546,166.6206,166.7961,6038.0
2022-09-23 14:00:00,171.09,171.09,170.78,170.96,1872.0,166.7571,166.7571,166.455,166.6304,1872.0
2022-09-23 14:05:00,171.06,171.19,170.77,170.78,2317.0,166.7279,166.8546,166.4452,166.455,2317.0
2022-09-23 14:10:00,170.84,170.89,170.29,170.48,2134.0,166.5134,166.5622,165.9774,166.1626,2134.0
2022-09-23 14:15:00,170.5,170.5,170.21,170.25,1633.0,166.182,166.182,165.8994,165.9384,1633.0
2022-09-23 14:20:00,170.26,170.49,170.17,170.36,3500.0,165.9481,166.1723,165.8604,166.0456,3500.0
2022-09-23 14:25:00,170.34,170.49,170.27,170.31,4300.0,166.0261,166.1723,165.9579,165.9969,4300.0
2022-09-23 14:30:00,170.24,170.24,170.02,170.16,1910.0,165.9286,165.9286,165.7142,165.8507,1910.0
2022-09-23 14:35:00,170.17,170.17,169.97,170.02,4524.0,165.8604,165.8604,165.6655,165.7142,4524.0
2022-09-23 14:40:00,170.0,170.15,169.93,170.08,3204.0,165.6947,165.8409,165.6265,165.7727,3204.0
2022-09-23 14:45:00,170.09,170.16,169.95,169.98,3664.0,165.7824,165.8507,165.646,165.6752,3664.0
2022-09-23 14:50:00,169.96,170.1,169.76,169.76,4285.0,165.6557,165.7922,165.4608,165.4608,4285.0
2022-09-23 14:55:00,169.81,169.81,169.54,169.58,5294.0,165.5095,165.5095,165.2464,165.2853,5294.0
2022-09-23 15:00:00,169.61,170.27,169.51,170.14,6233.0,165.3146,165.9579,165.2171,165.8312,6233.0
2022-09-23 15:05:00,170.27,170.9,170.2,170.9,4411.0,165.9579,166.5719,165.8896,166.5719,4411.0
2022-09-23 15:10:00,170.9,170.93,170.52,170.68,3466.0,166.5719,166.6012,166.2015,166.3575,3466.0
2022-09-23 15:15:00,170.74,171.07,170.71,170.98,3902.0,166.416,166.7376,166.3867,166.6499,3902.0
2022-09-23 15:20:00,170.86,171.03,170.72,170.76,3715.0,166.5329,166.6986,166.3965,166.4355,3715.0
2022-09-23 15:25:00,170.81,171.13,170.68,171.09,5686.0,166.4842,166.7961,166.3575,166.7571,5686.0
2022-09-23 15:30:00,171.07,171.4,171.07,171.39,5242.0,166.7376,167.0593,166.7376,167.0495,5242.0
2022-09-23 15:35:00,171.37,171.51,171.01,171.5,9881.0,167.03,167.1665,166.6791,167.1567,9881.0
2022-09-23 15:40:00,171.47,171.66,171.28,171.66,9911.0,167.1275,167.3127,166.9423,167.3127,9911.0
2022-09-23 15:45:00,171.68,171.79,171.5,171.51,16675.0,167.3322,167.4394,167.1567,167.1665,16675.0
2022-09-23 15:50:00,171.5,171.7,171.22,171.66,20757.0,167.1567,167.3517,166.8838,167.3127,20757.0
2022-09-23 15:55:00,171.67,171.9,171.2,171.83,61979.0,167.3224,167.5466,166.8643,167.4784,61979.0
2022-09-26 09:30:00,171.3,171.56,170.94,171.34,13079.0,166.9618,167.2152,166.6109,167.0008,13079.0
2022-09-26 09:35:00,171.36,171.37,170.83,171.09,6935.0,167.0203,167.03,166.5037,166.7571,6935.0
2022-09-26 09:40:00,171.13,171.64,171.11,171.56,4414.0,166.7961,167.2932,166.7766,167.2152,4414.0
2022-09-26 09:45:00,171.33,171.62,171.33,171.33,400.0,166.991,167.2737,166.991,166.991,400.0
2022-09-26 09:50:00,171.26,171.36,170.95,170.95,1201.0,166.9228,167.0203,166.6206,166.6206,1201.0
2022-09-26 09:55:00,171.0,171.2,170.8,171.16,1100.0,166.6694,166.8643,166.4744,166.8253,1100.0
2022-09-26 10:00:00,171.16,171.46,170.82,170.91,3351.0,166.8253,167.1177,166.4939,166.5817,3351.0
2022-09-26 10:05:00,171.14,171.21,170.64,170.83,1860.0,166.8058,166.8741,166.3185,166.5037,1860.0
2022-09-26 10:10:00,170.63,171.26,170.54,171.26,4306.0,166.3088,166.9228,166.221,166.9228,4306.0
2022-09-26 10:15:00,171.54,171.85,171.5,171.74,2551.0,167.1957,167.4979,167.1567,167.3906,2551.0
2022-09-26 10:20:00,171.81,172.04,171.75,172.04,1370.0,167.4589,167.683,167.4004,167.683,1370.0
2022-09-26 10:25:00,172.11,172.11,171.7,171.9,2539.0,167.7513,167.7513,167.3517,167.5466,2539.0
2022-09-26 10:30:00,171.94,171.94,171.7,171.73,1000.0,167.5856,167.5856,167.3517,167.3809,1000.0
2022-09-26 10:35:00,171.84,171.87,171.74,171.74,1248.0,167.4881,167.5173,167.3906,167.3906,1248.0
2022-09-26 10:40:00,171.81,171.83,171.64,171.81,3500.0,167.4589,167.4784,167.2932,167.4589,3500.0
2022-09-26 10:45:00,171.66,171.66,171.02,171.25,3817.0,167.3127,167.3127,166.6889,166.9131,3817.0
2022-09-26 10:50:00,171.32,171.32,171.05,171.13,2221.0,166.9813,166.9813,166.7181,166.7961,2221.0
2022-09-26 10:55:00,171.21,171.39,171.2,171.32,3320.0,166.8741,167.0495,166.8643,166.9813,3320.0
2022-09-26 11:00:00,171.29,171.29,171.0,171.25,2253.0,166.952,166.952,166.6694,166.9131,2253.0
2022-09-26 11:05:00,171.18,171.18,170.75,170.75,3612.0,166.8448,166.8448,166.4257,166.4257,3612.0
2022-09-26 11:10:00,170.64,170.64,170.38,170.39,1888.0,166.3185,166.3185,166.0651,166.0748,1888.0
2022-09-26 11:15:00,170.55,170.55,170.15,170.32,2542.0,166.2308,166.2308,165.8409,166.0066,2542.0
2022-09-26 11:20:00,170.27,170.33,170.12,170.21,2495.0,165.9579,166.0163,165.8117,165.8994,2495.0
2022-09-26 11:25:00,170.21,170.21,169.94,170.01,1493.0,165.8994,165.8994,165.6362,165.7045,1493.0
2022-09-26 11:30:00,169.96,170.07,169.82,169.99,1882.0,165.6557,165.7629,165.5193,165.685,1882.0
2022-09-26 11:35:00,170.02,170.11,169.82,169.83,4013.0,165.7142,165.8019,165.5193,165.529,4013.0
2022-09-26 11:40:00,170.0,170.08,169.94,170.07,5820.0,165.6947,165.7727,165.6362,165.7629,5820.0
2022-09-26 11:45:00,169.68,170.16,169.68,170.16,1267.0,165.3828,165.8507,165.3828,165.8507,1267.0
2022-09-26 11:50:00,170.15,170.24,170.07,170.24,2135.0,165.8409,165.9286,165.7629,165.9286,2135.0
2022-09-26 11:55:00,170.39,170.64,170.39,170.57,2047.0,166.0748,166.3185,166.0748,166.2503,2047.0
2022-09-26 12:00:00,170.53,170.53,170.21,170.25,802.0,166.2113,166.2113,165.8994,165.9384,802.0
2022-09-26 12:05:00,170.09,170.16,170.09,170.13,956.0,165.7824,165.8507,165.7824,165.8214,956.0
2022-09-26 12:10:00,170.09,170.21,170.09,170.19,1440.0,165.7824,165.8994,165.7824,165.8799,1440.0
2022-09-26 12:15:00,170.2,170.44,170.17,170.44,2042.0,165.8896,166.1236,165.8604,166.1236,2042.0
2022-09-26 12:20:00,170.38,170.38,170.11,170.11,1045.0,166.0651,166.0651,165.8019,165.8019,1045.0
2022-09-26 12:25:00,170.1,170.11,169.91,169.91,1348.0,165.7922,165.8019,165.607,165.607,1348.0
2022-09-26 12:30:00,169.94,169.97,169.55,169.55,1998.0,165.6362,165.6655,165.2561,165.2561,1998.0
2022-09-26 12:35:00,169.54,169.7,169.53,169.56,2386.0,165.2464,165.4023,165.2366,165.2659,2386.0
2022-09-26 12:40:00,169.53,169.67,169.52,169.64,1350.0,165.2366,165.3731,165.2269,165.3438,1350.0
2022-09-26 12:45:00,169.63,170.07,169.63,169.91,2453.0,165.3341,165.7629,165.3341,165.607,2453.0
2022-09-26 12:50:00,169.94,170.13,169.91,170.13,2146.0,165.6362,165.8214,165.607,165.8214,2146.0
2022-09-26 12:55:00,170.24,170.36,170.23,170.27,1601.0,165.9286,166.0456,165.9189,165.9579,1601.0
2022-09-26 13:00:00,170.25,170.25,169.92,169.92,1041.0,165.9384,165.9384,165.6167,165.6167,1041.0
2022-09-26 13:05:00,169.71,169.72,169.61,169.67,1485.0,165.4121,165.4218,165.3146,165.3731,1485.0
2022-09-26 13:10:00,169.64,169.64,169.26,169.26,874.0,165.3438,165.3438,164.9734,164.9734,874.0
2022-09-26 13:15:00,169.22,169.31,169.11,169.17,2475.0,164.9345,165.0222,164.8272,164.8857,2475.0
2022-09-26 13:20:00,169.24,169.29,168.99,169.01,3066.0,164.954,165.0027,164.7103,164.7298,3066.0
2022-09-26 13:25:00,169.01,169.18,168.92,169.06,7305.0,164.7298,164.8955,164.6421,164.7785,7305.0
2022-09-26 13:30:00,169.11,169.81,169.11,169.67,9508.0,164.8272,165.5095,164.8272,165.3731,9508.0
2022-09-26 13:35:00,169.62,169.79,169.52,169.53,2769.0,165.3243,165.49,165.2269,165.2366,2769.0
2022-09-26 13:40:00,169.54,169.54,169.36,169.45,1600.0,165.2464,165.2464,165.0709,165.1586,1600.0
2022-09-26 13:45:00,169.46,169.66,169.46,169.5,2622.0,165.1684,165.3633,165.1684,165.2074,2622.0
2022-09-26 13:50:00,169.53,169.56,169.22,169.22,1872.0,165.2366,165.2659,164.9345,164.9345,1872.0
2022-09-26 13:55:00,169.4,169.48,169.12,169.13,3141.0,165.1099,165.1879,164.837,164.8467,3141.0
2022-09-26 14:00:00,169.21,169.75,169.21,169.73,3060.0,164.9247,165.451,164.9247,165.4315,3060.0
2022-09-26 14:05:00,169.72,169.83,169.68,169.68,604.0,165.4218,165.529,165.3828,165.3828,604.0
2022-09-26 14:10:00,169.79,169.81,169.53,169.53,2700.0,165.49,165.5095,165.2366,165.2366,2700.0
2022-09-26 14:15:00,169.57,169.68,169.54,169.61,2345.0,165.2756,165.3828,165.2464,165.3146,2345.0
2022-09-26 14:20:00,169.74,169.76,169.53,169.53,1271.0,165.4413,165.4608,165.2366,165.2366,1271.0
2022-09-26 14:25:00,169.55,169.56,169.28,169.28,2857.0,165.2561,165.2659,164.9929,164.9929,2857.0
2022-09-26 14:30:00,169.21,169.52,169.21,169.44,2300.0,164.9247,165.2269,164.9247,165.1489,2300.0
2022-09-26 14:35:00,169.3,169.37,169.09,169.25,2501.0,165.0124,165.0807,164.8078,164.9637,2501.0
2022-09-26 14:40:00,169.25,169.32,169.05,169.2,2309.0,164.9637,165.0319,164.7688,164.915,2309.0
2022-09-26 14:45:00,169.18,169.92,169.14,169.92,2095.0,164.8955,165.6167,164.8565,165.6167,2095.0
2022-09-26 14:50:00,169.52,169.93,169.51,169.74,2997.0,165.2269,165.6265,165.2171,165.4413,2997.0
2022-09-26 14:55:00,169.84,169.87,169.68,169.69,2105.0,165.5388,165.568,165.3828,165.3926,2105.0
2022-09-26 15:00:00,169.73,170.16,169.73,170.05,4042.0,165.4315,165.8507,165.4315,165.7434,4042.0
2022-09-26 15:05:00,170.12,170.12,169.82,170.09,2740.0,165.8117,165.8117,165.5193,165.7824,2740.0
2022-09-26 15:10:00,170.15,170.18,169.85,169.86,2817.0,165.8409,165.8701,165.5485,165.5583,2817.0
2022-09-26 15:15:00,169.8,170.03,169.48,170.01,3700.0,165.4998,165.7239,165.1879,165.7045,3700.0
2022-09-26 15:20:00,169.81,169.94,169.5,169.54,3313.0,165.5095,165.6362,165.2074,165.2464,3313.0
2022-09-26 15:25:00,169.56,169.71,169.45,169.64,2792.0,165.2659,165.4121,165.1586,165.3438,2792.0
2022-09-26 15:30:00,169.65,169.8,169.35,169.66,6863.0,165.3536,165.4998,165.0612,165.3633,6863.0
2022-09-26 15:35:00,169.68,170.05,169.59,169.89,7157.0,165.3828,165.7434,165.2951,165.5875,7157.0
2022-09-26 15:40:00,169.89,170.28,169.82,170.05,7650.0,165.5875,165.9676,165.5193,165.7434,7650.0
2022-09-26 15:45:00,170.09,170.44,170.02,170.3,9818.0,165.7824,166.1236,165.7142,165.9871,9818.0
2022-09-26 15:50:00,170.27,170.83,170.11,170.6,19020.0,165.9579,166.5037,165.8019,166.2795,19020.0
2022-09-26 15:55:00,170.53,170.53,169.32,169.54,57912.0,166.2113,166.2113,165.0319,165.2464,57912.0
2022-09-27 09:30:00,171.21,171.74,169.96,170.8,8621.0,166.8741,167.3906,165.6557,166.4744,8621.0
2022-09-27 09:35:00,171.19,171.19,171.15,171.15,300.0,166.8546,166.8546,166.8156,166.8156,300.0
2022-09-27 09:40:00,171.66,172.2,171.57,171.57,2817.0,167.3127,167.839,167.2249,167.2249,2817.0
2022-09-27 09:45:00,171.38,171.51,170.69,170.9,3368.0,167.0398,167.1665,166.3672,166.5719,3368.0
2022-09-27 09:50:00,170.76,171.12,170.67,171.0,2322.0,166.4355,166.7863,166.3477,166.6694,2322.0
2022-09-27 09:55:00,170.94,171.15,170.93,171.05,2817.0,166.6109,166.8156,166.6012,166.7181,2817.0
2022-09-27 10:00:00,171.25,171.25,170.6,170.75,3151.0,166.9131,166.9131,166.2795,166.4257,3151.0
2022-09-27 10:05:00,170.58,170.69,170.12,170.12,700.0,166.26,166.3672,165.8117,165.8117,700.0
2022-09-27 10:10:00,170.28,170.5,170.27,170.42,800.0,165.9676,166.182,165.9579,166.1041,800.0
2022-09-27 10:15:00,170.5,170.82,170.5,170.75,1100.0,166.182,166.4939,166.182,166.4257,1100.0
2022-09-27 10:20:00,170.83,171.14,170.71,170.95,2002.0,166.5037,166.8058,166.3867,166.6206,2002.0
2022-09-27 10:25:00,171.02,171.02,170.79,170.79,500.0,166.6889,166.6889,166.4647,166.4647,500.0
2022-09-27 10:30:00,170.82,171.17,170.77,170.98,5134.0,166.4939,166.8351,166.4452,166.6499,5134.0
2022-09-27 10:35:00,170.91,171.32,170.91,170.95,5713.0,166.5817,166.9813,166.5817,166.6206,5713.0
2022-09-27 10:40:00,171.14,171.35,171.01,171.24,3295.0,166.8058,167.0105,166.6791,166.9033,3295.0
2022-09-27 10:45:00,171.21,171.44,171.1,171.34,5442.0,166.8741,167.0982,166.7668,167.0008,5442.0
2022-09-27 10:50:00,171.21,171.32,171.03,171.04,1400.0,166.8741,166.9813,166.6986,166.7084,1400.0
2022-09-27 10:55:00,171.09,171.09,170.86,171.01,1141.0,166.7571,166.7571,166.5329,166.6791,1141.0
2022-09-27 11:00:00,170.88,170.88,170.66,170.73,1708.0,166.5524,166.5524,166.338,166.4062,1708.0
2022-09-27 11:05:00,170.77,171.15,170.77,171.06,1820.0,166.4452,166.8156,166.4452,166.7279,1820.0
2022-09-27 11:10:00,171.13,171.13,170.76,170.78,1500.0,166.7961,166.7961,166.4355,166.455,1500.0
2022-09-27 11:15:00,170.68,170.74,170.63,170.64,1635.0,166.3575,166.416,166.3088,166.3185,1635.0
2022-09-27 11:20:00,170.62,170.62,170.07,170.07,600.0,166.299,166.299,165.7629,165.7629,600.0
2022-09-27 11:25:00,169.9,169.98,169.62,169.79,927.0,165.5972,165.6752,165.3243,165.49,927.0
2022-09-27 11:30:00,169.81,170.13,169.81,170.02,1343.0,165.5095,165.8214,165.5095,165.7142,1343.0
2022-09-27 11:35:00,170.05,170.12,169.94,170.05,2466.0,165.7434,165.8117,165.6362,165.7434,2466.0
2022-09-27 11:40:00,170.01,170.23,169.98,169.99,2148.0,165.7045,165.9189,165.6752,165.685,2148.0
2022-09-27 11:45:00,170.12,170.16,170.05,170.11,16285.0,165.8117,165.8507,165.7434,165.8019,16285.0
2022-09-27 11:50:00,170.07,170.25,169.76,169.76,1945.0,165.7629,165.9384,165.4608,165.4608,1945.0
2022-09-27 11:55:00,169.67,169.85,169.5,169.56,17907.0,165.3731,165.5485,165.2074,165.2659,17907.0
2022-09-27 12:00:00,169.55,169.75,169.38,169.74,2018.0,165.2561,165.451,165.0904,165.4413,2018.0
2022-09-27 12:05:00,169.7,169.83,169.52,169.59,1600.0,165.4023,165.529,165.2269,165.2951,1600.0
2022-09-27 12:10:00,169.5,169.5,169.0,169.25,1365.0,165.2074,165.2074,164.72,164.9637,1365.0
2022-09-27 12:15:00,169.1,169.12,168.91,168.91,1300.0,164.8175,164.837,164.6323,164.6323,1300.0
2022-09-27 12:20:00,168.81,168.88,168.69,168.72,1701.0,164.5348,164.6031,164.4179,164.4471,1701.0
2022-09-27 12:25:00,168.77,169.04,168.73,168.87,2144.0,164.4959,164.759,164.4569,164.5933,2144.0
2022-09-27 12:30:00,168.81,169.12,168.81,169.1,1100.0,164.5348,164.837,164.5348,164.8175,1100.0
2022-09-27 12:35:00,169.19,169.19,168.89,168.97,2202.0,164.9052,164.9052,164.6128,164.6908,2202.0
2022-09-27 12:40:00,168.86,169.2,168.8,169.17,10680.0,164.5836,164.915,164.5251,164.8857,10680.0
2022-09-27 12:45:00,169.12,169.18,169.0,169.18,2736.0,164.837,164.8955,164.72,164.8955,2736.0
2022-09-27 12:50:00,169.14,169.33,168.9,169.33,2126.0,164.8565,165.0417,164.6226,165.0417,2126.0
2022-09-27 12:55:00,169.26,169.29,169.08,169.13,1195.0,164.9734,165.0027,164.798,164.8467,1195.0
2022-09-27 13:00:00,169.06,169.06,168.71,168.71,3363.0,164.7785,164.7785,164.4374,164.4374,3363.0
2022-09-27 13:05:00,168.79,169.13,168.79,168.9,3941.0,164.5154,164.8467,164.5154,164.6226,3941.0
2022-09-27 13:10:00,168.77,168.88,168.74,168.8,2740.0,164.4959,164.6031,164.4666,164.5251,2740.0
2022-09-27 13:15:00,168.84,168.89,168.79,168.79,1405.0,164.5641,164.6128,164.5154,164.5154,1405.0
2022-09-27 13:20:00,168.83,168.92,168.76,168.84,2447.0,164.5543,164.6421,164.4861,164.5641,2447.0
2022-09-27 13:25:00,168.82,168.98,168.71,168.78,981.0,164.5446,164.7005,164.4374,164.5056,981.0
2022-09-27 13:30:00,168.65,168.83,168.64,168.76,1828.0,164.3789,164.5543,164.3691,164.4861,1828.0
2022-09-27 13:35:00,168.8,168.8,168.39,168.39,1222.0,164.5251,164.5251,164.1255,164.1255,1222.0
2022-09-27 13:40:00,168.36,168.36,168.13,168.14,1103.0,164.0962,164.0962,163.8721,163.8818,1103.0
2022-09-27 13:45:00,168.31,168.38,168.25,168.32,2358.0,164.0475,164.1157,163.989,164.0573,2358.0
2022-09-27 13:50:00,168.2,168.26,168.02,168.07,2173.0,163.9403,163.9988,163.7649,163.8136,2173.0
2022-09-27 13:55:00,168.01,168.28,167.93,168.28,2422.0,163.7551,164.0183,163.6771,164.0183,2422.0
2022-09-27 14:00:00,168.18,168.64,168.15,168.6,2834.0,163.9208,164.3691,163.8916,164.3302,2834.0
2022-09-27 14:05:00,168.58,168.58,168.3,168.31,1500.0,164.3107,164.3107,164.0378,164.0475,1500.0
2022-09-27 14:10:00,168.31,168.43,168.26,168.27,1399.0,164.0475,164.1645,163.9988,164.0085,1399.0
2022-09-27 14:15:00,168.2,168.43,168.18,168.39,2055.0,163.9403,164.1645,163.9208,164.1255,2055.0
2022-09-27 14:20:00,168.35,168.54,168.31,168.54,1119.0,164.0865,164.2717,164.0475,164.2717,1119.0
2022-09-27 14:25:00,168.55,168.62,168.53,168.62,2299.0,164.2814,164.3497,164.2619,164.3497,2299.0
2022-09-27 14:30:00,168.6,168.71,168.52,168.71,900.0,164.3302,164.4374,164.2522,164.4374,900.0
2022-09-27 14:35:00,168.67,169.25,168.67,169.25,1744.0,164.3984,164.9637,164.3984,164.9637,1744.0
2022-09-27 14:40:00,169.31,169.56,169.31,169.42,1203.0,165.0222,165.2659,165.0222,165.1294,1203.0
2022-09-27 14:45:00,169.39,169.82,169.3,169.82,1931.0,165.1002,165.5193,165.0124,165.5193,1931.0
2022-09-27 14:50:00,169.77,169.8,169.62,169.71,2068.0,165.4705,165.4998,165.3243,165.4121,2068.0
2022-09-27 14:55:00,169.56,169.69,169.52,169.69,1072.0,165.2659,165.3926,165.2269,165.3926,1072.0
2022-09-27 15:00:00,169.52,169.61,169.27,169.6,1400.0,165.2269,165.3146,164.9832,165.3048,1400.0
2022-09-27 15:05:00,169.54,169.61,169.35,169.43,1871.0,165.2464,165.3146,165.0612,165.1391,1871.0
2022-09-27 15:10:00,169.5,169.57,169.37,169.55,2000.0,165.2074,165.2756,165.0807,165.2561,2000.0
2022-09-27 15:15:00,169.5,169.5,169.18,169.49,2631.0,165.2074,165.2074,164.8955,165.1976,2631.0
2022-09-27 15:20:00,169.52,169.61,169.36,169.51,3017.0,165.2269,165.3146,165.0709,165.2171,3017.0
2022-09-27 15:25:00,169.47,169.54,169.32,169.37,2102.0,165.1781,165.2464,165.0319,165.0807,2102.0
2022-09-27 15:30:00,169.38,169.38,169.04,169.21,6030.0,165.0904,165.0904,164.759,164.9247,6030.0
2022-09-27 15:35:00,169.15,169.34,169.13,169.17,4100.0,164.8662,165.0514,164.8467,164.8857,4100.0
2022-09-27 15:40:00,169.17,169.64,169.1,169.64,7142.0,164.8857,165.3438,164.8175,165.3438,7142.0
2022-09-27 15:45:00,169.61,169.66,169.32,169.51,10751.0,165.3146,165.3633,165.0319,165.2171,10751.0
2022-09-27 15:50:00,169.46,169.96,169.45,169.87,17430.0,165.1684,165.6557,165.1586,165.568,17430.0
2022-09-27 15:55:00,169.9,169.97,169.48,169.68,47728.0,165.5972,165.6655,165.1879,165.3828,47728.0
2022-09-28 09:30:00,170.53,170.55,169.85,170.09,9855.0,166.2113,166.2308,165.5485,165.7824,9855.0
2022-09-28 09:35:00,170.2,170.2,169.27,169.36,2607.0,165.8896,165.8896,164.9832,165.0709,2607.0
2022-09-28 09:40:00,169.43,170.08,169.35,170.08,1870.0,165.1391,165.7727,165.0612,165.7727,1870.0
2022-09-28 09:45:00,170.01,170.59,169.71,170.04,11736.0,165.7045,166.2698,165.4121,165.7337,11736.0
2022-09-28 09:50:00,169.98,170.34,169.84,169.84,2829.0,165.6752,166.0261,165.5388,165.5388,2829.0
2022-09-28 09:55:00,170.1,170.55,169.89,169.89,2022.0,165.7922,166.2308,165.5875,165.5875,2022.0
2022-09-28 10:00:00,170.09,170.6,169.86,169.86,4246.0,165.7824,166.2795,165.5583,165.5583,4246.0
2022-09-28 10:05:00,169.82,169.82,169.21,169.22,3530.0,165.5193,165.5193,164.9247,164.9345,3530.0
2022-09-28 10:10:00,169.15,169.6,169.14,169.49,3886.0,164.8662,165.3048,164.8565,165.1976,3886.0
2022-09-28 10:15:00,169.49,169.49,169.04,169.2,2916.0,165.1976,165.1976,164.759,164.915,2916.0
2022-09-28 10:20:00,169.3,169.66,169.3,169.66,3264.0,165.0124,165.3633,165.0124,165.3633,3264.0
2022-09-28 10:25:00,169.6,170.11,169.6,170.07,3446.0,165.3048,165.8019,165.3048,165.7629,3446.0
2022-09-28 10:30:00,170.03,170.14,169.73,169.9,2459.0,165.7239,165.8312,165.4315,165.5972,2459.0
2022-09-28 10:35:00,169.88,170.07,169.88,169.97,1988.0,165.5777,165.7629,165.5777,165.6655,1988.0
2022-09-28 10:40:00,169.86,170.7,169.86,170.58,6536.0,165.5583,166.377,165.5583,166.26,6536.0
2022-09-28 10:45:00,170.64,170.75,170.39,170.51,900.0,166.3185,166.4257,166.0748,166.1918,900.0
2022-09-28 10:50:00,170.54,170.55,170.41,170.41,1329.0,166.221,166.2308,166.0943,166.0943,1329.0
2022-09-28 10:55:00,170.42,170.42,170.11,170.2,1446.0,166.1041,166.1041,165.8019,165.8896,1446.0
2022-09-28 11:00:00,170.01,170.28,169.96,170.15,1220.0,165.7045,165.9676,165.6557,165.8409,1220.0
2022-09-28 11:05:00,170.12,170.12,169.89,169.89,2014.0,165.8117,165.8117,165.5875,165.5875,2014.0
2022-09-28 11:10:00,169.85,170.27,169.85,170.04,2702.0,165.5485,165.9579,165.5485,165.7337,2702.0
2022-09-28 11:15:00,170.16,170.25,169.99,170.08,2425.0,165.8507,165.9384,165.685,165.7727,2425.0
2022-09-28 11:20:00,170.19,170.54,170.19,170.46,2373.0,165.8799,166.221,165.8799,166.1431,2373.0
2022-09-28 11:25:00,170.56,170.73,170.32,170.45,1900.0,166.2405,166.4062,166.0066,166.1333,1900.0
2022-09-28 11:30:00,170.32,170.4,170.08,170.09,1488.0,166.0066,166.0846,165.7727,165.7824,1488.0
2022-09-28 11:35:00,170.3,170.38,170.07,170.08,1259.0,165.9871,166.0651,165.7629,165.7727,1259.0
2022-09-28 11:40:00,169.97,170.15,169.96,170.15,1101.0,165.6655,165.8409,165.6557,165.8409,1101.0
2022-09-28 11:45:00,170.09,170.36,169.98,170.33,2520.0,165.7824,166.0456,165.6752,166.0163,2520.0
2022-09-28 11:50:00,170.24,170.45,170.19,170.4,1280.0,165.9286,166.1333,165.8799,166.0846,1280.0
2022-09-28 11:55:00,170.48,170.65,170.48,170.49,2100.0,166.1626,166.3282,166.1626,166.1723,2100.0
2022-09-28 12:00:00,170.53,170.78,170.53,170.74,2186.0,166.2113,166.455,166.2113,166.416,2186.0
2022-09-28 12:05:00,170.72,170.87,170.58,170.67,2317.0,166.3965,166.5427,166.26,166.3477,2317.0
2022-09-28 12:10:00,170.73,170.98,170.69,170.9,3095.0,166.4062,166.6499,166.3672,166.5719,3095.0
2022-09-28 12:15:00,170.96,171.09,170.74,171.0,8078.0,166.6304,166.7571,166.416,166.6694,8078.0
2022-09-28 12:20:00,171.02,171.09,170.93,170.99,22290.0,166.6889,166.7571,166.6012,166.6596,22290.0
2022-09-28 12:25:00,170.96,171.05,170.91,170.91,1258.0,166.6304,166.7181,166.5817,166.5817,1258.0
2022-09-28 12:30:00,170.87,171.05,170.8,171.05,2588.0,166.5427,166.7181,166.4744,166.7181,2588.0
2022-09-28 12:35:00,170.97,170.98,170.88,170.88,1407.0,166.6401,166.6499,166.5524,166.5524,1407.0
2022-09-28 12:40:00,171.0,171.32,170.86,171.32,4588.0,166.6694,166.9813,166.5329,166.9813,4588.0
2022-09-28 12:45:00,171.42,171.42,171.17,171.17,800.0,167.0787,167.0787,166.8351,166.8351,800.0
2022-09-28 12:50:00,171.3,171.3,171.12,171.17,4120.0,166.9618,166.9618,166.7863,166.8351,4120.0
2022-09-28 12:55:00,171.25,171.28,171.16,171.28,1730.0,166.9131,166.9423,166.8253,166.9423,1730.0
2022-09-28 13:00:00,171.29,171.29,171.15,171.29,1800.0,166.952,166.952,166.8156,166.952,1800.0
2022-09-28 13:05:00,171.34,171.76,171.34,171.74,3039.0,167.0008,167.4101,167.0008,167.3906,3039.0
2022-09-28 13:10:00,171.6,171.76,171.58,171.74,2342.0,167.2542,167.4101,167.2347,167.3906,2342.0
2022-09-28 13:15:00,171.8,171.82,171.66,171.79,3704.0,167.4491,167.4686,167.3127,167.4394,3704.0
2022-09-28 13:20:00,171.71,171.74,171.63,171.64,4798.0,167.3614,167.3906,167.2834,167.2932,4798.0
2022-09-28 13:25:00,171.65,171.65,171.34,171.38,1861.0,167.3029,167.3029,167.0008,167.0398,1861.0
2022-09-28 13:30:00,171.24,171.4,171.22,171.36,2241.0,166.9033,167.0593,166.8838,167.0203,2241.0
2022-09-28 13:35:00,171.37,171.37,171.14,171.21,2106.0,167.03,167.03,166.8058,166.8741,2106.0
2022-09-28 13:40:00,171.23,171.39,171.19,171.21,2112.0,166.8936,167.0495,166.8546,166.8741,2112.0
2022-09-28 13:45:00,171.21,171.3,171.0,171.06,1915.0,166.8741,166.9618,166.6694,166.7279,1915.0
2022-09-28 13:50:00,171.05,171.05,170.94,170.98,1256.0,166.7181,166.7181,166.6109,166.6499,1256.0
2022-09-28 13:55:00,171.1,171.1,170.9,171.0,2120.0,166.7668,166.7668,166.5719,166.6694,2120.0
2022-09-28 14:00:00,171.04,171.05,170.87,170.89,1448.0,166.7084,166.7181,166.5427,166.5622,1448.0
2022-09-28 14:05:00,170.99,171.02,170.96,170.99,1458.0,166.6596,166.6889,166.6304,166.6596,1458.0
2022-09-28 14:10:00,170.98,171.05,170.86,170.93,2303.0,166.6499,166.7181,166.5329,166.6012,2303.0
2022-09-28 14:15:00,170.88,170.96,170.76,170.79,6887.0,166.5524,166.6304,166.4355,166.4647,6887.0
2022-09-28 14:20:00,170.74,170.74,170.64,170.64,781.0,166.416,166.416,166.3185,166.3185,781.0
2022-09-28 14:25:00,170.53,170.78,170.53,170.75,2355.0,166.2113,166.455,166.2113,166.4257,2355.0
2022-09-28 14:30:00,170.77,171.07,170.7,171.02,1884.0,166.4452,166.7376,166.377,166.6889,1884.0
2022-09-28 14:35:00,171.12,171.29,171.12,171.17,1329.0,166.7863,166.952,166.7863,166.8351,1329.0
2022-09-28 14:40:00,171.1,171.13,170.86,170.9,4949.0,166.7668,166.7961,166.5329,166.5719,4949.0
2022-09-28 14:45:00,170.91,170.93,170.8,170.86,8286.0,166.5817,166.6012,166.4744,166.5329,8286.0
2022-09-28 14:50:00,170.84,171.01,170.84,170.94,10852.0,166.5134,166.6791,166.5134,166.6109,10852.0
2022-09-28 14:55:00,171.01,171.01,170.83,170.83,4075.0,166.6791,166.6791,166.5037,166.5037,4075.0
2022-09-28 15:00:00,170.79,171.11,170.79,171.01,3172.0,166.4647,166.7766,166.4647,166.6791,3172.0
2022-09-28 15:05:00,170.94,171.34,170.87,171.25,5055.0,166.6109,167.0008,166.5427,166.9131,5055.0
2022-09-28 15:10:00,171.21,171.34,171.14,171.2,13547.0,166.8741,167.0008,166.8058,166.8643,13547.0
2022-09-28 15:15:00,171.2,171.23,170.84,170.89,7126.0,166.8643,166.8936,166.5134,166.5622,7126.0
2022-09-28 15:20:00,170.84,170.89,170.74,170.77,12022.0,166.5134,166.5622,166.416,166.4452,12022.0
2022-09-28 15:25:00,170.75,171.02,170.75,170.84,6818.0,166.4257,166.6889,166.4257,166.5134,6818.0
2022-09-28 15:30:00,170.87,171.29,170.86,171.25,4890.0,166.5427,166.952,166.5329,166.9131,4890.0
2022-09-28 15:35:00,171.26,171.27,171.07,171.07,7753.0,166.9228,166.9325,166.7376,166.7376,7753.0
2022-09-28 15:40:00,171.07,171.35,171.04,171.35,4724.0,166.7376,167.0105,166.7084,167.0105,4724.0
2022-09-28 15:45:00,171.34,171.49,171.27,171.27,14021.0,167.0008,167.147,166.9325,166.9325,14021.0
2022-09-28 15:50:00,171.23,171.23,170.93,171.06,22536.0,166.8936,166.8936,166.6012,166.7279,22536.0
2022-09-28 15:55:00,171.03,171.09,170.45,170.68,89500.0,166.6986,166.7571,166.1333,166.3575,89500.0
2022-09-29 09:30:00,170.27,170.29,169.61,169.71,8655.0,165.9579,165.9774,165.3146,165.4121,8655.0
2022-09-29 09:35:00,169.89,169.9,169.61,169.61,1403.0,165.5875,165.5972,165.3146,165.3146,1403.0
2022-09-29 09:40:00,169.81,169.81,169.36,169.36,1521.0,165.5095,165.5095,165.0709,165.0709,1521.0
2022-09-29 09:45:00,169.31,169.52,169.14,169.37,9655.0,165.0222,165.2269,164.8565,165.0807,9655.0
2022-09-29 09:50:00,169.37,169.82,169.37,169.56,2503.0,165.0807,165.5193,165.0807,165.2659,2503.0
2022-09-29 09:55:00,169.69,169.69,169.42,169.58,2815.0,165.3926,165.3926,165.1294,165.2853,2815.0
2022-09-29 10:00:00,169.43,169.49,169.0,169.16,4818.0,165.1391,165.1976,164.72,164.876,4818.0
2022-09-29 10:05:00,169.23,169.49,168.94,168.94,7186.0,164.9442,165.1976,164.6616,164.6616,7186.0
2022-09-29 10:10:00,168.93,169.1,168.6,168.69,17778.0,164.6518,164.8175,164.3302,164.4179,17778.0
2022-09-29 10:15:00,168.75,169.0,168.52,168.87,8545.0,164.4764,164.72,164.2522,164.5933,8545.0
2022-09-29 10:20:00,168.95,169.2,168.94,169.02,1262.0,164.6713,164.915,164.6616,164.7395,1262.0
2022-09-29 10:25:00,169.2,169.27,169.07,169.12,997.0,164.915,164.9832,164.7883,164.837,997.0
2022-09-29 10:30:00,169.04,169.34,168.88,168.98,2009.0,164.759,165.0514,164.6031,164.7005,2009.0
2022-09-29 10:35:00,168.94,169.29,168.92,169.22,4541.0,164.6616,165.0027,164.6421,164.9345,4541.0
2022-09-29 10:40:00,169.24,169.5,169.23,169.5,1800.0,164.954,165.2074,164.9442,165.2074,1800.0
2022-09-29 10:45:00,169.47,169.54,169.3,169.52,7255.0,165.1781,165.2464,165.0124,165.2269,7255.0
2022-09-29 10:50:00,169.57,169.72,169.48,169.57,3437.0,165.2756,165.4218,165.1879,165.2756,3437.0
2022-09-29 10:55:00,169.74,169.81,169.56,169.68,3079.0,165.4413,165.5095,165.2659,165.3828,3079.0
2022-09-29 11:00:00,169.55,169.96,169.54,169.73,2201.0,165.2561,165.6557,165.2464,165.4315,2201.0
2022-09-29 11:05:00,169.98,170.62,169.94,170.57,1931.0,165.6752,166.299,165.6362,166.2503,1931.0
2022-09-29 11:10:00,170.38,170.43,170.05,170.14,1400.0,166.0651,166.1138,165.7434,165.8312,1400.0
2022-09-29 11:15:00,170.15,170.31,170.09,170.29,2799.0,165.8409,165.9969,165.7824,165.9774,2799.0
2022-09-29 11:20:00,170.3,170.3,169.89,169.9,1531.0,165.9871,165.9871,165.5875,165.5972,1531.0
2022-09-29 11:25:00,169.88,170.26,169.8,170.25,3352.0,165.5777,165.9481,165.4998,165.9384,3352.0
2022-09-29 11:30:00,170.18,170.3,170.08,170.2,1041.0,165.8701,165.9871,165.7727,165.8896,1041.0
2022-09-29 11:35:00,170.16,170.22,170.03,170.12,1102.0,165.8507,165.9091,165.7239,165.8117,1102.0
2022-09-29 11:40:00,169.94,170.51,169.94,170.51,1716.0,165.6362,166.1918,165.6362,166.1918,1716.0
2022-09-29 11:45:00,170.55,170.58,170.33,170.43,1095.0,166.2308,166.26,166.0163,166.1138,1095.0
2022-09-29 11:50:00,170.57,170.89,170.52,170.79,2177.0,166.2503,166.5622,166.2015,166.4647,2177.0
2022-09-29 11:55:00,170.83,170.85,170.7,170.78,1414.0,166.5037,166.5232,166.377,166.455,1414.0
2022-09-29 12:00:00,170.69,170.93,170.65,170.91,2203.0,166.3672,166.6012,166.3282,166.5817,2203.0
2022-09-29 12:05:00,170.9,171.11,170.81,171.1,5383.0,166.5719,166.7766,166.4842,166.7668,5383.0
2022-09-29 12:10:00,170.88,171.0,170.75,170.83,1695.0,166.5524,166.6694,166.4257,166.5037,1695.0
2022-09-29 12:15:00,170.81,170.94,170.58,170.59,2458.0,166.4842,166.6109,166.26,166.2698,2458.0
2022-09-29 12:20:00,170.63,170.67,170.32,170.63,2077.0,166.3088,166.3477,166.0066,166.3088,2077.0
2022-09-29 12:25:00,170.59,170.59,170.45,170.45,900.0,166.2698,166.2698,166.1333,166.1333,900.0
2022-09-29 12:30:00,170.56,170.68,170.48,170.67,4359.0,166.2405,166.3575,166.1626,166.3477,4359.0
2022-09-29 12:35:00,170.67,170.71,170.37,170.49,5596.0,166.3477,166.3867,166.0553,166.1723,5596.0
2022-09-29 12:40:00,170.5,170.5,170.14,170.34,2803.0,166.182,166.182,165.8312,166.0261,2803.0
2022-09-29 12:45:00,170.36,170.38,170.13,170.22,4950.0,166.0456,166.0651,165.8214,165.9091,4950.0
2022-09-29 12:50:00,170.22,170.23,170.04,170.05,4172.0,165.9091,165.9189,165.7337,165.7434,4172.0
2022-09-29 12:55:00,170.09,170.17,169.9,170.01,1958.0,165.7824,165.8604,165.5972,165.7045,1958.0
2022-09-29 13:00:00,169.9,169.96,169.77,169.86,2392.0,165.5972,165.6557,165.4705,165.5583,2392.0
2022-09-29 13:05:00,169.83,169.91,169.75,169.82,1840.0,165.529,165.607,165.451,165.5193,1840.0
2022-09-29 13:10:00,169.83,170.14,169.78,170.14,1288.0,165.529,165.8312,165.4803,165.8312,1288.0
2022-09-29 13:15:00,170.13,170.23,170.12,170.15,1800.0,165.8214,165.9189,165.8117,165.8409,1800.0
2022-09-29 13:20:00,170.13,170.18,170.01,170.03,1801.0,165.8214,165.8701,165.7045,165.7239,1801.0
2022-09-29 13:25:00,170.21,170.28,170.05,170.28,2098.0,165.8994,165.9676,165.7434,165.9676,2098.0
2022-09-29 13:30:00,170.22,170.41,170.14,170.41,2276.0,165.9091,166.0943,165.8312,166.0943,2276.0
2022-09-29 13:35:00,170.41,170.51,170.32,170.43,2924.0,166.0943,166.1918,166.0066,166.1138,2924.0
2022-09-29 13:40:00,170.43,170.54,170.37,170.47,2836.0,166.1138,166.221,166.0553,166.1528,2836.0
2022-09-29 13:45:00,170.48,170.66,170.45,170.55,4309.0,166.1626,166.338,166.1333,166.2308,4309.0
2022-09-29 13:50:00,170.59,170.61,170.26,170.27,2864.0,166.2698,166.2893,165.9481,165.9579,2864.0
2022-09-29 13:55:00,170.25,170.25,169.96,170.04,1700.0,165.9384,165.9384,165.6557,165.7337,1700.0
2022-09-29 14:00:00,169.95,169.98,169.82,169.98,2398.0,165.646,165.6752,165.5193,165.6752,2398.0
2022-09-29 14:05:00,170.0,170.25,170.0,170.13,2832.0,165.6947,165.9384,165.6947,165.8214,2832.0
2022-09-29 14:10:00,170.13,170.13,170.03,170.05,902.0,165.8214,165.8214,165.7239,165.7434,902.0
2022-09-29 14:15:00,169.98,169.98,169.76,169.81,2200.0,165.6752,165.6752,165.4608,165.5095,2200.0
2022-09-29 14:20:00,169.82,169.97,169.78,169.81,1602.0,165.5193,165.6655,165.4803,165.5095,1602.0
2022-09-29 14:25:00,169.82,170.14,169.73,170.09,3800.0,165.5193,165.8312,165.4315,165.7824,3800.0
2022-09-29 14:30:00,170.09,170.26,170.09,170.12,1777.0,165.7824,165.9481,165.7824,165.8117,1777.0
2022-09-29 14:35:00,170.03,170.48,170.03,170.37,2420.0,165.7239,166.1626,165.7239,166.0553,2420.0
2022-09-29 14:40:00,170.37,170.37,170.2,170.27,5535.0,166.0553,166.0553,165.8896,165.9579,5535.0
2022-09-29 14:45:00,170.23,170.58,170.23,170.39,5144.0,165.9189,166.26,165.9189,166.0748,5144.0
2022-09-29 14:50:00,170.38,170.45,169.91,170.03,8137.0,166.0651,166.1333,165.607,165.7239,8137.0
2022-09-29 14:55:00,170.0,170.08,169.94,169.98,3807.0,165.6947,165.7727,165.6362,165.6752,3807.0
2022-09-29 15:00:00,170.03,170.22,169.96,170.11,2714.0,165.7239,165.9091,165.6557,165.8019,2714.0
2022-09-29 15:05:00,170.16,170.39,170.09,170.22,1725.0,165.8507,166.0748,165.7824,165.9091,1725.0
2022-09-29 15:10:00,170.11,170.56,170.11,170.56,2724.0,165.8019,166.2405,165.8019,166.2405,2724.0
2022-09-29 15:15:00,170.55,170.7,170.47,170.68,3068.0,166.2308,166.377,166.1528,166.3575,3068.0
2022-09-29 15:20:00,170.64,170.66,170.43,170.51,5314.0,166.3185,166.338,166.1138,166.1918,5314.0
2022-09-29 15:25:00,170.45,170.49,170.29,170.42,4407.0,166.1333,166.1723,165.9774,166.1041,4407.0
2022-09-29 15:30:00,170.36,170.96,170.33,170.87,5008.0,166.0456,166.6304,166.0163,166.5427,5008.0
2022-09-29 15:35:00,170.83,171.37,170.73,171.19,5433.0,166.5037,167.03,166.4062,166.8546,5433.0
2022-09-29 15:40:00,171.21,171.26,170.77,171.08,15778.0,166.8741,166.9228,166.4452,166.7474,15778.0
2022-09-29 15:45:00,171.08,171.15,170.94,171.03,9464.0,166.7474,166.8156,166.6109,166.6986,9464.0
2022-09-29 15:50:00,171.22,171.25,171.0,171.2,39133.0,166.8838,166.9131,166.6694,166.8643,39133.0
2022-09-29 15:55:00,171.15,171.41,171.03,171.14,77617.0,166.8156,167.069,166.6986,166.8058,77617.0
2022-09-30 09:30:00,170.55,171.24,170.11,170.66,14318.0,166.2308,166.9033,165.8019,166.338,14318.0
2022-09-30 09:35:00,170.48,170.54,170.04,170.04,3625.0,166.1626,166.221,165.7337,165.7337,3625.0
2022-09-30 09:40:00,170.25,171.23,170.25,170.86,2047.0,165.9384,166.8936,165.9384,166.5329,2047.0
2022-09-30 09:45:00,170.74,170.97,170.42,170.97,3863.0,166.416,166.6401,166.1041,166.6401,3863.0
2022-09-30 09:50:00,171.08,171.39,170.82,171.39,2100.0,166.7474,167.0495,166.4939,167.0495,2100.0
2022-09-30 09:55:00,171.65,171.77,171.53,171.67,2344.0,167.3029,167.4199,167.186,167.3224,2344.0
2022-09-30 10:00:00,171.83,172.06,171.57,171.8,3036.0,167.4784,167.7025,167.2249,167.4491,3036.0
2022-09-30 10:05:00,171.79,172.07,171.75,171.86,5245.0,167.4394,167.7123,167.4004,167.5076,5245.0
2022-09-30 10:10:00,171.79,172.16,171.73,172.0,9962.0,167.4394,167.8,167.3809,167.6441,9962.0
2022-09-30 10:15:00,172.0,172.01,171.53,172.01,27378.0,167.6441,167.6538,167.186,167.6538,27378.0
2022-09-30 10:20:00,171.93,172.07,171.81,171.85,2395.0,167.5758,167.7123,167.4589,167.4979,2395.0
2022-09-30 10:25:00,171.88,172.18,171.64,171.89,3837.0,167.5271,167.8195,167.2932,167.5368,3837.0
2022-09-30 10:30:00,172.06,172.57,171.94,172.39,5099.0,167.7025,168.1996,167.5856,168.0242,5099.0
2022-09-30 10:35:00,172.41,172.86,172.34,172.59,2241.0,168.0437,168.4823,167.9754,168.2191,2241.0
2022-09-30 10:40:00,172.54,172.66,172.46,172.51,2822.0,168.1704,168.2873,168.0924,168.1411,2822.0
2022-09-30 10:45:00,172.29,172.29,171.9,171.92,2363.0,167.9267,167.9267,167.5466,167.5661,2363.0
2022-09-30 10:50:00,171.99,172.14,171.93,171.99,3062.0,167.6343,167.7805,167.5758,167.6343,3062.0
2022-09-30 10:55:00,172.05,172.07,171.65,171.97,8600.0,167.6928,167.7123,167.3029,167.6148,8600.0
2022-09-30 11:00:00,172.02,172.46,171.94,172.46,6658.0,167.6636,168.0924,167.5856,168.0924,6658.0
2022-09-30 11:05:00,172.33,173.0,172.33,173.0,4461.0,167.9657,168.6187,167.9657,168.6187,4461.0
2022-09-30 11:10:00,173.0,173.01,172.78,172.83,6100.0,168.6187,168.6285,168.4043,168.453,6100.0
2022-09-30 11:15:00,172.82,172.87,172.57,172.65,3200.0,168.4433,168.492,168.1996,168.2776,3200.0
2022-09-30 11:20:00,172.68,172.88,172.63,172.68,5008.0,168.3068,168.5018,168.2581,168.3068,5008.0
2022-09-30 11:25:00,172.7,173.0,172.62,172.62,4102.0,168.3263,168.6187,168.2484,168.2484,4102.0
2022-09-30 11:30:00,172.66,172.9,172.51,172.88,1800.0,168.2873,168.5213,168.1411,168.5018,1800.0
2022-09-30 11:35:00,172.84,172.85,172.43,172.53,1541.0,168.4628,168.4725,168.0632,168.1606,1541.0
2022-09-30 11:40:00,172.46,172.46,171.87,172.01,1350.0,168.0924,168.0924,167.5173,167.6538,1350.0
2022-09-30 11:45:00,171.95,172.02,171.86,171.86,3623.0,167.5953,167.6636,167.5076,167.5076,3623.0
2022-09-30 11:50:00,171.68,171.78,171.66,171.67,2727.0,167.3322,167.4296,167.3127,167.3224,2727.0
2022-09-30 11:55:00,171.7,171.93,171.69,171.93,2750.0,167.3517,167.5758,167.3419,167.5758,2750.0
2022-09-30 12:00:00,171.86,171.88,171.5,171.63,7607.0,167.5076,167.5271,167.1567,167.2834,7607.0
2022-09-30 12:05:00,171.7,171.81,171.47,171.52,4178.0,167.3517,167.4589,167.1275,167.1762,4178.0
2022-09-30 12:10:00,171.44,171.67,171.41,171.67,4228.0,167.0982,167.3224,167.069,167.3224,4228.0
2022-09-30 12:15:00,171.76,171.84,171.71,171.72,2113.0,167.4101,167.4881,167.3614,167.3711,2113.0
2022-09-30 12:20:00,171.69,171.95,171.44,171.95,9334.0,167.3419,167.5953,167.0982,167.5953,9334.0
2022-09-30 12:25:00,171.87,171.92,171.53,171.53,1500.0,167.5173,167.5661,167.186,167.186,1500.0
2022-09-30 12:30:00,171.49,171.88,171.49,171.88,4159.0,167.147,167.5271,167.147,167.5271,4159.0
2022-09-30 12:35:00,171.91,172.16,171.87,172.05,2854.0,167.5563,167.8,167.5173,167.6928,2854.0
2022-09-30 12:40:00,171.98,172.13,171.96,172.13,1758.0,167.6246,167.7708,167.6051,167.7708,1758.0
2022-09-30 12:45:00,172.11,172.19,172.1,172.11,2699.0,167.7513,167.8292,167.7415,167.7513,2699.0
2022-09-30 12:50:00,172.12,172.16,172.07,172.14,1600.0,167.761,167.8,167.7123,167.7805,1600.0
2022-09-30 12:55:00,172.14,172.27,172.13,172.19,3100.0,167.7805,167.9072,167.7708,167.8292,3100.0
2022-09-30 13:00:00,172.13,172.22,172.03,172.14,5883.0,167.7708,167.8585,167.6733,167.7805,5883.0
2022-09-30 13:05:00,172.19,172.33,171.98,172.0,3615.0,167.8292,167.9657,167.6246,167.6441,3615.0
2022-09-30 13:10:00,171.93,172.07,171.62,171.82,6022.0,167.5758,167.7123,167.2737,167.4686,6022.0
2022-09-30 13:15:00,171.81,171.94,171.81,171.89,1120.0,167.4589,167.5856,167.4589,167.5368,1120.0
2022-09-30 13:20:00,171.92,172.05,171.83,171.84,2993.0,167.5661,167.6928,167.4784,167.4881,2993.0
2022-09-30 13:25:00,171.82,172.07,171.82,172.0,1305.0,167.4686,167.7123,167.4686,167.6441,1305.0
2022-09-30 13:30:00,171.95,172.12,171.79,171.79,5738.0,167.5953,167.761,167.4394,167.4394,5738.0
2022-09-30 13:35:00,171.7,171.77,171.51,171.72,11201.0,167.3517,167.4199,167.1665,167.3711,11201.0
2022-09-30 13:40:00,171.73,171.82,171.64,171.68,2812.0,167.3809,167.4686,167.2932,167.3322,2812.0
2022-09-30 13:45:00,171.67,171.67,171.33,171.39,14761.0,167.3224,167.3224,166.991,167.0495,14761.0
2022-09-30 13:50:00,171.31,171.78,171.29,171.66,15652.0,166.9715,167.4296,166.952,167.3127,15652.0
2022-09-30 13:55:00,171.71,171.78,171.61,171.74,4853.0,167.3614,167.4296,167.2639,167.3906,4853.0
2022-09-30 14:00:00,171.65,171.76,171.54,171.57,6266.0,167.3029,167.4101,167.1957,167.2249,6266.0
2022-09-30 14:05:00,171.58,171.73,171.51,171.62,8947.0,167.2347,167.3809,167.1665,167.2737,8947.0
2022-09-30 14:10:00,171.63,171.74,171.63,171.67,4697.0,167.2834,167.3906,167.2834,167.3224,4697.0
2022-09-30 14:15:00,171.66,171.8,171.6,171.61,4514.0,167.3127,167.4491,167.2542,167.2639,4514.0
2022-09-30 14:20:00,171.61,171.66,171.42,171.45,5195.0,167.2639,167.3127,167.0787,167.108,5195.0
2022-09-30 14:25:00,171.45,171.45,170.97,171.26,19495.0,167.108,167.108,166.6401,166.9228,19495.0
2022-09-30 14:30:00,171.26,171.46,171.06,171.46,7979.0,166.9228,167.1177,166.7279,167.1177,7979.0
2022-09-30 14:35:00,171.33,171.42,171.26,171.39,6455.0,166.991,167.0787,166.9228,167.0495,6455.0
2022-09-30 14:40:00,171.46,171.5,171.04,171.15,7174.0,167.1177,167.1567,166.7084,166.8156,7174.0
2022-09-30 14:45:00,171.18,171.34,171.03,171.32,23564.0,166.8448,167.0008,166.6986,166.9813,23564.0
2022-09-30 14:50:00,171.27,171.38,171.17,171.21,4315.0,166.9325,167.0398,166.8351,166.8741,4315.0
2022-09-30 14:55:00,171.16,171.23,170.99,171.11,25314.0,166.8253,166.8936,166.6596,166.7766,25314.0
2022-09-30 15:00:00,171.08,171.8,171.06,171.55,9099.0,166.7474,167.4491,166.7279,167.2055,9099.0
2022-09-30 15:05:00,171.55,171.77,171.34,171.34,4037.0,167.2055,167.4199,167.0008,167.0008,4037.0
2022-09-30 15:10:00,171.34,171.58,171.1,171.17,6325.0,167.0008,167.2347,166.7668,166.8351,6325.0
2022-09-30 15:15:00,171.15,171.46,171.1,171.46,11486.0,166.8156,167.1177,166.7668,167.1177,11486.0
2022-09-30 15:20:00,171.43,171.46,171.25,171.43,29221.0,167.0885,167.1177,166.9131,167.0885,29221.0
2022-09-30 15:25:00,171.42,171.59,171.13,171.59,20365.0,167.0787,167.2444,166.7961,167.2444,20365.0
2022-09-30 15:30:00,171.62,171.79,171.31,171.45,17790.0,167.2737,167.4394,166.9715,167.108,17790.0
2022-09-30 15:35:00,171.4,171.63,171.23,171.45,34550.0,167.0593,167.2834,166.8936,167.108,34550.0
2022-09-30 15:40:00,171.45,171.58,171.33,171.5,21039.0,167.108,167.2347,166.991,167.1567,21039.0
2022-09-30 15:45:00,171.5,171.64,171.39,171.45,23999.0,167.1567,167.2932,167.0495,167.108,23999.0
2022-09-30 15:50:00,171.43,171.51,171.0,171.37,114156.0,167.0885,167.1665,166.6694,167.03,114156.0
2022-09-30 15:55:00,171.33,172.01,171.02,171.81,407696.0,166.991,167.6538,166.6889,167.4589,407696.0
2022-10-03 09:30:00,173.0,173.0,172.46,172.77,10690.0,168.6187,168.6187,168.0924,168.3946,10690.0
2022-10-03 09:35:00,172.77,172.77,171.92,172.33,4577.0,168.3946,168.3946,167.5661,167.9657,4577.0
2022-10-03 09:40:00,172.27,172.73,172.2,172.68,4557.0,167.9072,168.3556,167.839,168.3068,4557.0
2022-10-03 09:45:00,172.81,173.26,172.81,173.26,1102.0,168.4335,168.8721,168.4335,168.8721,1102.0
2022-10-03 09:50:00,173.17,173.21,172.95,173.21,5027.0,168.7844,168.8234,168.57,168.8234,5027.0
2022-10-03 09:55:00,173.31,173.53,173.21,173.27,2953.0,168.9209,169.1353,168.8234,168.8819,2953.0
2022-10-03 10:00:00,173.47,174.32,173.47,174.04,6432.0,169.0768,169.9053,169.0768,169.6324,6432.0
2022-10-03 10:05:00,174.18,174.73,174.18,174.72,3721.0,169.7688,170.3049,169.7688,170.2952,3721.0
2022-10-03 10:10:00,174.62,174.68,174.41,174.49,2180.0,170.1977,170.2562,169.993,170.071,2180.0
2022-10-03 10:15:00,174.43,174.46,173.98,174.05,3688.0,170.0125,170.0418,169.5739,169.6421,3688.0
2022-10-03 10:20:00,174.14,174.2,173.66,174.1,3303.0,169.7299,169.7883,169.262,169.6909,3303.0
2022-10-03 10:25:00,174.0,174.41,173.99,174.19,2815.0,169.5934,169.993,169.5837,169.7786,2815.0
2022-10-03 10:30:00,174.17,174.39,174.17,174.26,702.0,169.7591,169.9735,169.7591,169.8468,702.0
2022-10-03 10:35:00,174.32,174.44,174.18,174.3,4175.0,169.9053,170.0223,169.7688,169.8858,4175.0
2022-10-03 10:40:00,174.44,174.58,174.39,174.46,3416.0,170.0223,170.1587,169.9735,170.0418,3416.0
2022-10-03 10:45:00,174.47,174.63,174.4,174.59,3162.0,170.0515,170.2075,169.9833,170.1685,3162.0
2022-10-03 10:50:00,174.56,174.74,174.41,174.44,3384.0,170.1392,170.3147,169.993,170.0223,3384.0
2022-10-03 10:55:00,174.48,174.51,174.22,174.22,6169.0,170.0612,170.0905,169.8078,169.8078,6169.0
2022-10-03 11:00:00,174.39,174.74,174.39,174.74,2191.0,169.9735,170.3147,169.9735,170.3147,2191.0
2022-10-03 11:05:00,174.63,175.53,174.63,175.38,6968.0,170.2075,171.0847,170.2075,170.9385,6968.0
2022-10-03 11:10:00,175.35,175.35,175.0,175.26,1072.0,170.9092,170.9092,170.5681,170.8215,1072.0
2022-10-03 11:15:00,175.25,175.26,174.96,175.0,1800.0,170.8117,170.8215,170.5291,170.5681,1800.0
2022-10-03 11:20:00,175.0,175.3,174.96,175.22,3726.0,170.5681,170.8605,170.5291,170.7825,3726.0
2022-10-03 11:25:00,175.26,175.3,175.0,175.01,1613.0,170.8215,170.8605,170.5681,170.5778,1613.0
2022-10-03 11:30:00,175.09,175.17,174.99,175.11,1446.0,170.6558,170.7338,170.5583,170.6753,1446.0
2022-10-03 11:35:00,175.1,175.13,174.94,175.01,3663.0,170.6655,170.6948,170.5096,170.5778,3663.0
2022-10-03 11:40:00,175.0,175.03,174.88,175.0,6196.0,170.5681,170.5973,170.4511,170.5681,6196.0
2022-10-03 11:45:00,174.97,175.26,174.95,175.24,3050.0,170.5388,170.8215,170.5193,170.802,3050.0
2022-10-03 11:50:00,175.28,175.28,174.98,174.98,2349.0,170.841,170.841,170.5486,170.5486,2349.0
2022-10-03 11:55:00,175.0,175.1,174.95,175.09,4090.0,170.5681,170.6655,170.5193,170.6558,4090.0
2022-10-03 12:00:00,175.06,175.15,174.96,175.04,4589.0,170.6266,170.7143,170.5291,170.6071,4589.0
2022-10-03 12:05:00,175.06,175.25,175.03,175.07,3942.0,170.6266,170.8117,170.5973,170.6363,3942.0
2022-10-03 12:10:00,175.08,175.26,175.01,175.01,2140.0,170.6461,170.8215,170.5778,170.5778,2140.0
2022-10-03 12:15:00,174.97,175.13,174.91,174.97,10875.0,170.5388,170.6948,170.4804,170.5388,10875.0
2022-10-03 12:20:00,174.95,175.16,174.83,175.16,4904.0,170.5193,170.724,170.4024,170.724,4904.0
2022-10-03 12:25:00,175.21,175.28,174.88,174.95,10184.0,170.7728,170.841,170.4511,170.5193,10184.0
2022-10-03 12:30:00,174.92,175.05,174.68,174.68,8191.0,170.4901,170.6168,170.2562,170.2562,8191.0
2022-10-03 12:35:00,174.69,174.74,174.44,174.72,7152.0,170.2659,170.3147,170.0223,170.2952,7152.0
2022-10-03 12:40:00,174.73,175.04,174.73,174.98,6569.0,170.3049,170.6071,170.3049,170.5486,6569.0
2022-10-03 12:45:00,174.99,175.02,174.7,174.7,6735.0,170.5583,170.5876,170.2757,170.2757,6735.0
2022-10-03 12:50:00,174.65,174.74,174.43,174.69,5661.0,170.2269,170.3147,170.0125,170.2659,5661.0
2022-10-03 12:55:00,174.64,174.74,174.62,174.74,1801.0,170.2172,170.3147,170.1977,170.3147,1801.0
2022-10-03 13:00:00,174.73,174.85,174.59,174.6,2750.0,170.3049,170.4219,170.1685,170.1782,2750.0
2022-10-03 13:05:00,174.6,174.92,174.6,174.85,3746.0,170.1782,170.4901,170.1782,170.4219,3746.0
2022-10-03 13:10:00,174.85,174.85,174.67,174.77,3349.0,170.4219,170.4219,170.2464,170.3439,3349.0
2022-10-03 13:15:00,174.78,174.91,174.74,174.88,3391.0,170.3537,170.4804,170.3147,170.4511,3391.0
2022-10-03 13:20:00,174.89,175.37,174.89,175.31,6735.0,170.4609,170.9287,170.4609,170.8702,6735.0
2022-10-03 13:25:00,175.37,175.43,175.25,175.31,3557.0,170.9287,170.9872,170.8117,170.8702,3557.0
2022-10-03 13:30:00,175.32,175.61,175.28,175.53,10845.0,170.88,171.1626,170.841,171.0847,10845.0
2022-10-03 13:35:00,175.48,175.57,175.38,175.49,4373.0,171.0359,171.1236,170.9385,171.0457,4373.0
2022-10-03 13:40:00,175.55,175.61,175.45,175.5,2688.0,171.1042,171.1626,171.0067,171.0554,2688.0
2022-10-03 13:45:00,175.5,175.69,175.49,175.51,6867.0,171.0554,171.2406,171.0457,171.0652,6867.0
2022-10-03 13:50:00,175.54,175.63,175.51,175.52,2951.0,171.0944,171.1821,171.0652,171.0749,2951.0
2022-10-03 13:55:00,175.52,175.55,175.43,175.44,2102.0,171.0749,171.1042,170.9872,170.9969,2102.0
2022-10-03 14:00:00,175.48,175.64,175.46,175.63,7336.0,171.0359,171.1919,171.0164,171.1821,7336.0
2022-10-03 14:05:00,175.66,175.85,175.63,175.82,4938.0,171.2114,171.3966,171.1821,171.3673,4938.0
2022-10-03 14:10:00,175.83,176.04,175.8,176.04,3812.0,171.3771,171.5817,171.3478,171.5817,3812.0
2022-10-03 14:15:00,175.97,176.06,175.84,176.06,6286.0,171.5135,171.6012,171.3868,171.6012,6286.0
2022-10-03 14:20:00,176.02,176.26,175.98,176.15,3815.0,171.5622,171.7962,171.5233,171.689,3815.0
2022-10-03 14:25:00,176.14,176.52,176.13,176.47,11517.0,171.6792,172.0496,171.6695,172.0009,11517.0
2022-10-03 14:30:00,176.4,176.47,176.31,176.47,4152.0,171.9326,172.0009,171.8449,172.0009,4152.0
2022-10-03 14:35:00,176.46,176.54,176.41,176.45,5296.0,171.9911,172.0691,171.9424,171.9814,5296.0
2022-10-03 14:40:00,176.46,176.53,176.4,176.5,5125.0,171.9911,172.0593,171.9326,172.0301,5125.0
2022-10-03 14:45:00,176.52,176.73,176.51,176.57,8535.0,172.0496,172.2543,172.0398,172.0983,8535.0
2022-10-03 14:50:00,176.7,176.82,176.68,176.72,4013.0,172.225,172.342,172.2055,172.2445,4013.0
2022-10-03 14:55:00,176.76,176.96,176.74,176.84,10380.0,172.2835,172.4784,172.264,172.3615,10380.0
2022-10-03 15:00:00,176.79,176.9,176.77,176.9,11241.0,172.3127,172.42,172.2933,172.42,11241.0
2022-10-03 15:05:00,176.92,177.06,176.89,176.89,7769.0,172.4395,172.5759,172.4102,172.4102,7769.0
2022-10-03 15:10:00,176.8,176.93,176.74,176.89,11140.0,172.3225,172.4492,172.264,172.4102,11140.0
2022-10-03 15:15:00,176.9,176.9,176.58,176.79,14588.0,172.42,172.42,172.1081,172.3127,14588.0
2022-10-03 15:20:00,176.77,176.92,176.68,176.92,11810.0,172.2933,172.4395,172.2055,172.4395,11810.0
2022-10-03 15:25:00,176.92,176.98,176.83,176.9,21999.0,172.4395,172.4979,172.3517,172.42,21999.0
2022-10-03 15:30:00,176.89,177.0,176.6,176.76,18824.0,172.4102,172.5174,172.1276,172.2835,18824.0
2022-10-03 15:35:00,176.74,176.9,176.67,176.7,18169.0,172.264,172.42,172.1958,172.225,18169.0
2022-10-03 15:40:00,176.69,176.74,176.59,176.69,12680.0,172.2153,172.264,172.1178,172.2153,12680.0
2022-10-03 15:45:00,176.67,176.77,176.48,176.59,32618.0,172.1958,172.2933,172.0106,172.1178,32618.0
2022-10-03 15:50:00,176.62,176.62,176.21,176.45,38279.0,172.1471,172.1471,171.7474,171.9814,38279.0
2022-10-03 15:55:00,176.45,176.65,176.25,176.58,87869.0,171.9814,172.1763,171.7864,172.1081,87869.0
2022-10-04 09:30:00,178.1,179.55,178.01,179.34,13635.0,173.5896,175.0029,173.5019,174.7982,13635.0
2022-10-04 09:35:00,179.48,179.69,179.19,179.39,2779.0,174.9346,175.1393,174.652,174.8469,2779.0
2022-10-04 09:40:00,179.63,180.07,179.63,179.99,4596.0,175.0808,175.5097,175.0808,175.4317,4596.0
2022-10-04 09:45:00,180.04,180.51,180.04,180.5,3100.0,175.4804,175.9385,175.4804,175.9288,3100.0
2022-10-04 09:50:00,180.57,180.71,180.03,180.23,4958.0,175.997,176.1335,175.4707,175.6656,4958.0
2022-10-04 09:55:00,180.25,180.74,180.17,180.74,2433.0,175.6851,176.1627,175.6071,176.1627,2433.0
2022-10-04 10:00:00,180.74,181.12,180.7,180.93,8589.0,176.1627,176.5331,176.1237,176.3479,8589.0
2022-10-04 10:05:00,180.94,180.94,180.49,180.75,3551.0,176.3576,176.3576,175.919,176.1725,3551.0
2022-10-04 10:10:00,180.63,180.97,180.46,180.58,8609.0,176.0555,176.3869,175.8898,176.0068,8609.0
2022-10-04 10:15:00,180.59,180.91,180.58,180.91,3273.0,176.0165,176.3284,176.0068,176.3284,3273.0
2022-10-04 10:20:00,180.85,181.04,180.52,181.04,3074.0,176.2699,176.4551,175.9483,176.4551,3074.0
2022-10-04 10:25:00,181.07,181.21,180.79,180.79,4983.0,176.4844,176.6208,176.2114,176.2114,4983.0
2022-10-04 10:30:00,180.84,181.08,180.78,180.99,3494.0,176.2602,176.4941,176.2017,176.4064,3494.0
2022-10-04 10:35:00,181.04,181.08,180.74,180.84,6120.0,176.4551,176.4941,176.1627,176.2602,6120.0
2022-10-04 10:40:00,180.77,180.77,180.39,180.43,3345.0,176.192,176.192,175.8216,175.8606,3345.0
2022-10-04 10:45:00,180.3,180.53,180.24,180.53,3094.0,175.7339,175.958,175.6754,175.958,3094.0
2022-10-04 10:50:00,180.44,180.55,180.14,180.35,2721.0,175.8703,175.9775,175.5779,175.7826,2721.0
2022-10-04 10:55:00,180.46,180.86,180.45,180.84,2005.0,175.8898,176.2797,175.8801,176.2602,2005.0
2022-10-04 11:00:00,180.85,180.91,180.65,180.77,7262.0,176.2699,176.3284,176.075,176.192,7262.0
2022-10-04 11:05:00,180.75,180.79,180.64,180.67,3458.0,176.1725,176.2114,176.0652,176.0945,3458.0
2022-10-04 11:10:00,180.67,180.73,180.4,180.71,7057.0,176.0945,176.153,175.8313,176.1335,7057.0
2022-10-04 11:15:00,180.72,181.04,180.71,181.0,2200.0,176.1432,176.4551,176.1335,176.4161,2200.0
2022-10-04 11:20:00,181.0,181.07,180.94,181.06,1900.0,176.4161,176.4844,176.3576,176.4746,1900.0
2022-10-04 11:25:00,181.0,181.19,180.95,181.0,4304.0,176.4161,176.6013,176.3674,176.4161,4304.0
2022-10-04 11:30:00,181.03,181.03,180.45,180.5,3180.0,176.4454,176.4454,175.8801,175.9288,3180.0
2022-10-04 11:35:00,180.63,180.7,180.53,180.59,819.0,176.0555,176.1237,175.958,176.0165,819.0
2022-10-04 11:40:00,180.46,180.5,180.41,180.47,1108.0,175.8898,175.9288,175.8411,175.8996,1108.0
2022-10-04 11:45:00,180.5,180.5,180.07,180.16,93425.0,175.9288,175.9288,175.5097,175.5974,93425.0
2022-10-04 11:50:00,180.18,180.33,180.18,180.28,3051.0,175.6169,175.7631,175.6169,175.7144,3051.0
2022-10-04 11:55:00,180.23,180.47,180.23,180.47,2548.0,175.6656,175.8996,175.6656,175.8996,2548.0
2022-10-04 12:00:00,180.61,180.73,180.61,180.7,1100.0,176.036,176.153,176.036,176.1237,1100.0
2022-10-04 12:05:00,180.68,180.82,180.68,180.78,2819.0,176.1042,176.2407,176.1042,176.2017,2819.0
2022-10-04 12:10:00,180.76,180.95,180.74,180.95,1379.0,176.1822,176.3674,176.1627,176.3674,1379.0
2022-10-04 12:15:00,180.93,180.93,180.83,180.83,1403.0,176.3479,176.3479,176.2504,176.2504,1403.0
2022-10-04 12:20:00,180.78,180.8,180.7,180.7,686.0,176.2017,176.2212,176.1237,176.1237,686.0
2022-10-04 12:25:00,180.72,180.76,180.54,180.54,3059.0,176.1432,176.1822,175.9678,175.9678,3059.0
2022-10-04 12:30:00,180.62,180.66,180.5,180.5,2305.0,176.0458,176.0847,175.9288,175.9288,2305.0
2022-10-04 12:35:00,180.53,180.8,180.49,180.72,4662.0,175.958,176.2212,175.919,176.1432,4662.0
2022-10-04 12:40:00,180.65,180.65,180.46,180.55,2401.0,176.075,176.075,175.8898,175.9775,2401.0
2022-10-04 12:45:00,180.45,180.45,179.94,180.12,5946.0,175.8801,175.8801,175.383,175.5584,5946.0
2022-10-04 12:50:00,180.07,180.07,179.88,179.88,3081.0,175.5097,175.5097,175.3245,175.3245,3081.0
2022-10-04 12:55:00,179.88,180.25,179.88,180.16,9659.0,175.3245,175.6851,175.3245,175.5974,9659.0
2022-10-04 13:00:00,180.21,180.29,180.12,180.15,6546.0,175.6461,175.7241,175.5584,175.5877,6546.0
2022-10-04 13:05:00,180.09,180.16,179.9,179.98,2512.0,175.5292,175.5974,175.344,175.422,2512.0
2022-10-04 13:10:00,179.99,180.11,179.8,179.8,1382.0,175.4317,175.5487,175.2465,175.2465,1382.0
2022-10-04 13:15:00,179.65,179.66,179.27,179.27,1316.0,175.1003,175.1101,174.7299,174.7299,1316.0
2022-10-04 13:20:00,179.23,179.39,179.21,179.37,3901.0,174.691,174.8469,174.6715,174.8274,3901.0
2022-10-04 13:25:00,179.37,179.63,179.32,179.53,1568.0,174.8274,175.0808,174.7787,174.9834,1568.0
2022-10-04 13:30:00,179.63,179.72,179.39,179.42,2848.0,175.0808,175.1685,174.8469,174.8761,2848.0
2022-10-04 13:35:00,179.47,179.47,179.26,179.33,2410.0,174.9249,174.9249,174.7202,174.7884,2410.0
2022-10-04 13:40:00,179.31,179.42,179.3,179.3,1059.0,174.7689,174.8761,174.7592,174.7592,1059.0
2022-10-04 13:45:00,179.3,179.51,179.3,179.38,3069.0,174.7592,174.9639,174.7592,174.8372,3069.0
2022-10-04 13:50:00,179.33,179.52,179.27,179.49,1448.0,174.7884,174.9736,174.7299,174.9444,1448.0
2022-10-04 13:55:00,179.48,179.68,179.48,179.53,2733.0,174.9346,175.1296,174.9346,174.9834,2733.0
2022-10-04 14:00:00,179.61,179.72,179.6,179.6,1501.0,175.0613,175.1685,175.0516,175.0516,1501.0
2022-10-04 14:05:00,179.64,179.66,179.48,179.53,2201.0,175.0906,175.1101,174.9346,174.9834,2201.0
2022-10-04 14:10:00,179.58,179.58,179.33,179.33,500.0,175.0321,175.0321,174.7884,174.7884,500.0
2022-10-04 14:15:00,179.38,179.45,179.32,179.32,1822.0,174.8372,174.9054,174.7787,174.7787,1822.0
2022-10-04 14:20:00,179.29,179.29,179.23,179.28,948.0,174.7494,174.7494,174.691,174.7397,948.0
2022-10-04 14:25:00,179.26,179.26,179.0,179.07,5585.0,174.7202,174.7202,174.4668,174.535,5585.0
2022-10-04 14:30:00,179.14,179.32,179.14,179.28,2320.0,174.6032,174.7787,174.6032,174.7397,2320.0
2022-10-04 14:35:00,179.18,179.23,179.13,179.2,1124.0,174.6422,174.691,174.5935,174.6617,1124.0
2022-10-04 14:40:00,179.24,179.25,179.11,179.14,2845.0,174.7007,174.7104,174.574,174.6032,2845.0
2022-10-04 14:45:00,179.12,179.52,179.11,179.52,3678.0,174.5837,174.9736,174.574,174.9736,3678.0
2022-10-04 14:50:00,179.51,179.65,179.45,179.52,2872.0,174.9639,175.1003,174.9054,174.9736,2872.0
2022-10-04 14:55:00,179.5,179.66,179.48,179.66,4533.0,174.9541,175.1101,174.9346,175.1101,4533.0
2022-10-04 15:00:00,179.62,179.7,179.51,179.58,2666.0,175.0711,175.1491,174.9639,175.0321,2666.0
2022-10-04 15:05:00,179.57,179.61,179.44,179.48,3601.0,175.0223,175.0613,174.8956,174.9346,3601.0
2022-10-04 15:10:00,179.39,179.39,179.08,179.3,3938.0,174.8469,174.8469,174.5448,174.7592,3938.0
2022-10-04 15:15:00,179.31,179.44,179.29,179.39,5203.0,174.7689,174.8956,174.7494,174.8469,5203.0
2022-10-04 15:20:00,179.37,179.56,179.28,179.56,4803.0,174.8274,175.0126,174.7397,175.0126,4803.0
2022-10-04 15:25:00,179.55,179.75,179.51,179.65,5288.0,175.0029,175.1978,174.9639,175.1003,5288.0
2022-10-04 15:30:00,179.61,179.61,179.46,179.53,4320.0,175.0613,175.0613,174.9151,174.9834,4320.0
2022-10-04 15:35:00,179.58,179.99,179.5,179.91,4500.0,175.0321,175.4317,174.9541,175.3537,4500.0
2022-10-04 15:40:00,179.89,179.89,179.66,179.71,5413.0,175.3342,175.3342,175.1101,175.1588,5413.0
2022-10-04 15:45:00,179.68,179.75,179.62,179.65,6342.0,175.1296,175.1978,175.0711,175.1003,6342.0
2022-10-04 15:50:00,179.69,180.17,179.69,180.16,26314.0,175.1393,175.6071,175.1393,175.5974,26314.0
2022-10-04 15:55:00,180.11,180.21,179.85,180.09,56315.0,175.5487,175.6461,175.2953,175.5292,56315.0
2022-10-05 09:30:00,179.14,179.91,178.55,179.67,6488.0,174.6032,175.3537,174.0282,175.1198,6488.0
2022-10-05 09:35:00,179.67,180.05,179.66,179.99,2008.0,175.1198,175.4902,175.1101,175.4317,2008.0
2022-10-05 09:40:00,179.42,179.71,179.25,179.5,1863.0,174.8761,175.1588,174.7104,174.9541,1863.0
2022-10-05 09:45:00,179.38,179.95,179.31,179.8,1978.0,174.8372,175.3927,174.7689,175.2465,1978.0
2022-10-05 09:50:00,179.67,179.75,179.32,179.48,1607.0,175.1198,175.1978,174.7787,174.9346,1607.0
2022-10-05 09:55:00,179.48,179.88,179.48,179.87,4730.0,174.9346,175.3245,174.9346,175.3147,4730.0
2022-10-05 10:00:00,179.65,179.78,178.95,179.12,6486.0,175.1003,175.227,174.418,174.5837,6486.0
2022-10-05 10:05:00,179.13,179.42,179.07,179.29,3051.0,174.5935,174.8761,174.535,174.7494,3051.0
2022-10-05 10:10:00,179.21,179.39,179.03,179.11,2812.0,174.6715,174.8469,174.496,174.574,2812.0
2022-10-05 10:15:00,179.0,179.28,179.0,179.26,4746.0,174.4668,174.7397,174.4668,174.7202,4746.0
2022-10-05 10:20:00,179.3,179.49,179.22,179.39,5346.0,174.7592,174.9444,174.6812,174.8469,5346.0
2022-10-05 10:25:00,179.23,179.42,178.88,178.99,7141.0,174.691,174.8761,174.3498,174.457,7141.0
2022-10-05 10:30:00,178.88,179.05,178.77,179.0,13716.0,174.3498,174.5155,174.2426,174.4668,13716.0
2022-10-05 10:35:00,178.98,179.4,178.97,179.4,66055.0,174.4473,174.8566,174.4375,174.8566,66055.0
2022-10-05 10:40:00,179.43,179.46,179.23,179.39,4103.0,174.8859,174.9151,174.691,174.8469,4103.0
2022-10-05 10:45:00,179.4,179.45,179.14,179.21,2700.0,174.8566,174.9054,174.6032,174.6715,2700.0
2022-10-05 10:50:00,179.17,179.64,179.12,179.64,11001.0,174.6325,175.0906,174.5837,175.0906,11001.0
2022-10-05 10:55:00,179.7,179.8,179.28,179.3,5214.0,175.1491,175.2465,174.7397,174.7592,5214.0
2022-10-05 11:00:00,179.29,179.46,179.27,179.45,2039.0,174.7494,174.9151,174.7299,174.9054,2039.0
2022-10-05 11:05:00,179.36,179.37,179.14,179.23,1125.0,174.8177,174.8274,174.6032,174.691,1125.0
2022-10-05 11:10:00,179.12,179.2,179.1,179.2,2792.0,174.5837,174.6617,174.5642,174.6617,2792.0
2022-10-05 11:15:00,179.26,179.42,179.25,179.37,6655.0,174.7202,174.8761,174.7104,174.8274,6655.0
2022-10-05 11:20:00,179.36,179.47,179.23,179.45,2977.0,174.8177,174.9249,174.691,174.9054,2977.0
2022-10-05 11:25:00,179.4,179.48,179.35,179.39,1995.0,174.8566,174.9346,174.8079,174.8469,1995.0
2022-10-05 11:30:00,179.49,179.55,179.46,179.51,2447.0,174.9444,175.0029,174.9151,174.9639,2447.0
2022-10-05 11:35:00,179.6,179.65,179.54,179.56,4133.0,175.0516,175.1003,174.9931,175.0126,4133.0
2022-10-05 11:40:00,179.59,179.7,179.53,179.6,2965.0,175.0418,175.1491,174.9834,175.0516,2965.0
2022-10-05 11:45:00,179.67,179.75,179.59,179.75,2400.0,175.1198,175.1978,175.0418,175.1978,2400.0
2022-10-05 11:50:00,179.71,180.09,179.71,179.99,6157.0,175.1588,175.5292,175.1588,175.4317,6157.0
2022-10-05 11:55:00,179.95,180.01,179.7,179.79,4048.0,175.3927,175.4512,175.1491,175.2368,4048.0
2022-10-05 12:00:00,179.79,179.84,179.72,179.81,2019.0,175.2368,175.2855,175.1685,175.2563,2019.0
2022-10-05 12:05:00,179.9,180.3,179.74,180.2,2338.0,175.344,175.7339,175.188,175.6364,2338.0
2022-10-05 12:10:00,180.23,180.46,180.19,180.33,2578.0,175.6656,175.8898,175.6266,175.7631,2578.0
2022-10-05 12:15:00,180.33,180.58,180.31,180.4,1797.0,175.7631,176.0068,175.7436,175.8313,1797.0
2022-10-05 12:20:00,180.31,180.34,180.25,180.25,1200.0,175.7436,175.7728,175.6851,175.6851,1200.0
2022-10-05 12:25:00,180.26,180.27,180.26,180.27,433.0,175.6949,175.7046,175.6949,175.7046,433.0
2022-10-05 12:30:00,180.15,180.18,179.93,179.99,2065.0,175.5877,175.6169,175.3732,175.4317,2065.0
2022-10-05 12:35:00,179.95,179.98,179.81,179.96,546.0,175.3927,175.422,175.2563,175.4025,546.0
2022-10-05 12:40:00,180.06,180.06,179.88,179.89,737.0,175.4999,175.4999,175.3245,175.3342,737.0
2022-10-05 12:45:00,179.94,180.37,179.94,180.37,2411.0,175.383,175.8021,175.383,175.8021,2411.0
2022-10-05 12:50:00,180.33,180.4,180.21,180.34,1854.0,175.7631,175.8313,175.6461,175.7728,1854.0
2022-10-05 12:55:00,180.36,180.36,180.29,180.3,6700.0,175.7923,175.7923,175.7241,175.7339,6700.0
2022-10-05 13:00:00,180.24,180.47,180.24,180.47,1510.0,175.6754,175.8996,175.6754,175.8996,1510.0
2022-10-05 13:05:00,180.48,180.81,180.48,180.77,1111.0,175.9093,176.2309,175.9093,176.192,1111.0
2022-10-05 13:10:00,180.8,180.88,180.74,180.79,1729.0,176.2212,176.2992,176.1627,176.2114,1729.0
2022-10-05 13:15:00,180.84,180.98,180.75,180.96,14044.0,176.2602,176.3966,176.1725,176.3771,14044.0
2022-10-05 13:20:00,181.15,181.27,181.14,181.25,12151.0,176.5623,176.6793,176.5526,176.6598,12151.0
2022-10-05 13:25:00,181.13,181.22,181.08,181.16,1502.0,176.5428,176.6306,176.4941,176.5721,1502.0
2022-10-05 13:30:00,181.03,181.03,180.84,180.84,912.0,176.4454,176.4454,176.2602,176.2602,912.0
2022-10-05 13:35:00,180.82,180.92,180.82,180.92,1102.0,176.2407,176.3382,176.2407,176.3382,1102.0
2022-10-05 13:40:00,180.88,181.04,180.88,181.04,1396.0,176.2992,176.4551,176.2992,176.4551,1396.0
2022-10-05 13:45:00,181.13,181.19,181.06,181.18,527.0,176.5428,176.6013,176.4746,176.5916,527.0
2022-10-05 13:50:00,181.22,181.35,181.03,181.19,2714.0,176.6306,176.7573,176.4454,176.6013,2714.0
2022-10-05 13:55:00,181.13,181.13,180.97,181.0,1200.0,176.5428,176.5428,176.3869,176.4161,1200.0
2022-10-05 14:00:00,181.06,181.34,181.04,181.26,1175.0,176.4746,176.7475,176.4551,176.6695,1175.0
2022-10-05 14:05:00,181.37,181.39,181.21,181.28,1816.0,176.7768,176.7963,176.6208,176.689,1816.0
2022-10-05 14:10:00,181.38,181.46,181.38,181.45,2302.0,176.7865,176.8645,176.7865,176.8547,2302.0
2022-10-05 14:15:00,181.4,181.52,181.28,181.5,2033.0,176.806,176.923,176.689,176.9035,2033.0
2022-10-05 14:20:00,181.37,181.43,181.34,181.39,2213.0,176.7768,176.8352,176.7475,176.7963,2213.0
2022-10-05 14:25:00,181.32,181.39,181.14,181.38,1343.0,176.728,176.7963,176.5526,176.7865,1343.0
2022-10-05 14:30:00,181.28,181.4,181.02,181.05,900.0,176.689,176.806,176.4356,176.4649,900.0
2022-10-05 14:35:00,181.02,181.32,181.01,181.27,2118.0,176.4356,176.728,176.4259,176.6793,2118.0
2022-10-05 14:40:00,181.3,181.3,181.26,181.3,786.0,176.7085,176.7085,176.6695,176.7085,786.0
2022-10-05 14:45:00,181.3,181.46,181.23,181.38,6107.0,176.7085,176.8645,176.6403,176.7865,6107.0
2022-10-05 14:50:00,181.36,181.61,181.34,181.59,6638.0,176.767,177.0107,176.7475,176.9912,6638.0
2022-10-05 14:55:00,181.59,181.67,181.5,181.61,6048.0,176.9912,177.0692,176.9035,177.0107,6048.0
2022-10-05 15:00:00,181.73,182.13,181.73,182.13,5894.0,177.1276,177.5175,177.1276,177.5175,5894.0
2022-10-05 15:05:00,182.13,182.15,181.89,181.9,6775.0,177.5175,177.537,177.2836,177.2933,6775.0
2022-10-05 15:10:00,181.94,182.3,181.93,182.3,6064.0,177.3323,177.6832,177.3226,177.6832,6064.0
2022-10-05 15:15:00,182.35,182.53,182.28,182.48,4044.0,177.7319,177.9074,177.6637,177.8586,4044.0
2022-10-05 15:20:00,182.47,182.53,182.38,182.49,7596.0,177.8489,177.9074,177.7612,177.8684,7596.0
2022-10-05 15:25:00,182.46,182.46,182.24,182.28,7486.0,177.8392,177.8392,177.6247,177.6637,7486.0
2022-10-05 15:30:00,182.29,182.45,182.26,182.42,6633.0,177.6735,177.8294,177.6442,177.8002,6633.0
2022-10-05 15:35:00,182.44,182.62,182.34,182.44,19991.0,177.8197,177.9951,177.7222,177.8197,19991.0
2022-10-05 15:40:00,182.36,182.37,182.19,182.28,6888.0,177.7417,177.7514,177.576,177.6637,6888.0
2022-10-05 15:45:00,182.24,182.28,182.09,182.16,16393.0,177.6247,177.6637,177.4785,177.5468,16393.0
2022-10-05 15:50:00,182.14,182.2,181.86,181.94,38760.0,177.5273,177.5857,177.2543,177.3323,38760.0
2022-10-05 15:55:00,181.93,181.96,181.63,181.79,46905.0,177.3226,177.3518,177.0302,177.1861,46905.0
2022-10-06 09:30:00,181.44,181.89,180.75,180.94,5465.0,176.845,177.2836,176.1725,176.3576,5465.0
2022-10-06 09:35:00,180.58,181.23,180.58,181.23,8891.0,176.0068,176.6403,176.0068,176.6403,8891.0
2022-10-06 09:40:00,181.36,181.73,181.25,181.25,2600.0,176.767,177.1276,176.6598,176.6598,2600.0
2022-10-06 09:45:00,181.18,181.39,181.0,181.18,2650.0,176.5916,176.7963,176.4161,176.5916,2650.0
2022-10-06 09:50:00,181.35,181.57,181.22,181.55,1301.0,176.7573,176.9717,176.6306,176.9522,1301.0
2022-10-06 09:55:00,181.45,181.45,181.0,181.09,3292.0,176.8547,176.8547,176.4161,176.5038,3292.0
2022-10-06 10:00:00,181.02,181.15,180.72,181.13,6153.0,176.4356,176.5623,176.1432,176.5428,6153.0
2022-10-06 10:05:00,181.04,181.27,180.85,181.0,5106.0,176.4551,176.6793,176.2699,176.4161,5106.0
2022-10-06 10:10:00,180.96,181.08,180.78,180.93,3504.0,176.3771,176.4941,176.2017,176.3479,3504.0
2022-10-06 10:15:00,181.1,181.23,180.88,181.08,3047.0,176.5136,176.6403,176.2992,176.4941,3047.0
2022-10-06 10:20:00,181.0,181.13,180.9,181.04,2530.0,176.4161,176.5428,176.3187,176.4551,2530.0
2022-10-06 10:25:00,181.0,181.23,180.78,180.78,4249.0,176.4161,176.6403,176.2017,176.2017,4249.0
2022-10-06 10:30:00,180.72,180.98,180.52,180.52,2649.0,176.1432,176.3966,175.9483,175.9483,2649.0
2022-10-06 10:35:00,180.51,180.67,180.38,180.38,5003.0,175.9385,176.0945,175.8118,175.8118,5003.0
2022-10-06 10:40:00,180.4,180.7,180.39,180.58,1736.0,175.8313,176.1237,175.8216,176.0068,1736.0
2022-10-06 10:45:00,180.49,180.98,180.44,180.97,5898.0,175.919,176.3966,175.8703,176.3869,5898.0
2022-10-06 10:50:00,181.0,181.13,180.89,181.13,3790.0,176.4161,176.5428,176.3089,176.5428,3790.0
2022-10-06 10:55:00,181.08,181.38,181.05,181.38,3659.0,176.4941,176.7865,176.4649,176.7865,3659.0
2022-10-06 11:00:00,181.42,181.42,180.83,180.83,2300.0,176.8255,176.8255,176.2504,176.2504,2300.0
2022-10-06 11:05:00,180.94,181.15,180.91,180.91,2190.0,176.3576,176.5623,176.3284,176.3284,2190.0
2022-10-06 11:10:00,181.0,181.05,180.9,180.9,1500.0,176.4161,176.4649,176.3187,176.3187,1500.0
2022-10-06 11:15:00,180.79,181.24,180.79,181.24,1647.0,176.2114,176.6501,176.2114,176.6501,1647.0
2022-10-06 11:20:00,181.28,181.54,181.19,181.52,12318.0,176.689,176.9425,176.6013,176.923,12318.0
2022-10-06 11:25:00,181.53,181.57,181.07,181.4,3409.0,176.9327,176.9717,176.4844,176.806,3409.0
2022-10-06 11:30:00,181.33,181.48,181.18,181.39,2400.0,176.7378,176.884,176.5916,176.7963,2400.0
2022-10-06 11:35:00,181.48,181.6,181.32,181.32,1704.0,176.884,177.0009,176.728,176.728,1704.0
2022-10-06 11:40:00,181.31,181.55,181.23,181.55,1822.0,176.7183,176.9522,176.6403,176.9522,1822.0
2022-10-06 11:45:00,181.56,181.81,181.56,181.74,8549.0,176.9619,177.2056,176.9619,177.1374,8549.0
2022-10-06 11:50:00,181.74,181.88,181.62,181.88,13593.0,177.1374,177.2738,177.0204,177.2738,13593.0
2022-10-06 11:55:00,181.89,181.94,181.37,181.37,3607.0,177.2836,177.3323,176.7768,176.7768,3607.0
2022-10-06 12:00:00,181.3,181.37,181.17,181.17,3548.0,176.7085,176.7768,176.5818,176.5818,3548.0
2022-10-06 12:05:00,181.13,181.25,181.12,181.25,6115.0,176.5428,176.6598,176.5331,176.6598,6115.0
2022-10-06 12:10:00,181.19,181.23,180.74,180.8,6363.0,176.6013,176.6403,176.1627,176.2212,6363.0
2022-10-06 12:15:00,180.74,180.78,180.62,180.72,12373.0,176.1627,176.2017,176.0458,176.1432,12373.0
2022-10-06 12:20:00,180.71,180.96,180.7,180.94,2319.0,176.1335,176.3771,176.1237,176.3576,2319.0
2022-10-06 12:25:00,180.94,181.06,180.94,181.06,1100.0,176.3576,176.4746,176.3576,176.4746,1100.0
2022-10-06 12:30:00,181.03,181.03,180.82,180.95,1800.0,176.4454,176.4454,176.2407,176.3674,1800.0
2022-10-06 12:35:00,180.94,181.01,180.92,181.01,1900.0,176.3576,176.4259,176.3382,176.4259,1900.0
2022-10-06 12:40:00,181.0,181.51,181.0,181.45,7035.0,176.4161,176.9132,176.4161,176.8547,7035.0
2022-10-06 12:45:00,181.47,181.56,181.43,181.45,3123.0,176.8742,176.9619,176.8352,176.8547,3123.0
2022-10-06 12:50:00,181.47,181.47,181.22,181.22,2515.0,176.8742,176.8742,176.6306,176.6306,2515.0
2022-10-06 12:55:00,181.23,181.23,181.15,181.17,500.0,176.6403,176.6403,176.5623,176.5818,500.0
2022-10-06 13:00:00,181.02,181.02,180.86,180.86,1024.0,176.4356,176.4356,176.2797,176.2797,1024.0
2022-10-06 13:05:00,180.81,180.81,180.55,180.55,864.0,176.2309,176.2309,175.9775,175.9775,864.0
2022-10-06 13:10:00,180.52,180.76,180.52,180.76,2005.0,175.9483,176.1822,175.9483,176.1822,2005.0
2022-10-06 13:15:00,180.79,180.82,180.69,180.69,800.0,176.2114,176.2407,176.114,176.114,800.0
2022-10-06 13:20:00,180.78,180.87,180.68,180.75,3819.0,176.2017,176.2894,176.1042,176.1725,3819.0
2022-10-06 13:25:00,180.72,180.85,180.63,180.85,1283.0,176.1432,176.2699,176.0555,176.2699,1283.0
2022-10-06 13:30:00,180.86,180.86,180.51,180.6,1317.0,176.2797,176.2797,175.9385,176.0263,1317.0
2022-10-06 13:35:00,180.51,180.54,180.22,180.22,1833.0,175.9385,175.9678,175.6559,175.6559,1833.0
2022-10-06 13:40:00,180.22,180.24,180.12,180.21,3360.0,175.6559,175.6754,175.5584,175.6461,3360.0
2022-10-06 13:45:00,180.15,180.15,179.95,179.99,2669.0,175.5877,175.5877,175.3927,175.4317,2669.0
2022-10-06 13:50:00,180.04,180.05,179.83,179.85,3139.0,175.4804,175.4902,175.2758,175.2953,3139.0
2022-10-06 13:55:00,179.89,179.9,179.8,179.8,2093.0,175.3342,175.344,175.2465,175.2465,2093.0
2022-10-06 14:00:00,179.74,179.74,179.46,179.46,2302.0,175.188,175.188,174.9151,174.9151,2302.0
2022-10-06 14:05:00,179.46,179.47,179.31,179.42,800.0,174.9151,174.9249,174.7689,174.8761,800.0
2022-10-06 14:10:00,179.44,179.51,179.43,179.48,1304.0,174.8956,174.9639,174.8859,174.9346,1304.0
2022-10-06 14:15:00,179.45,179.45,179.3,179.38,2089.0,174.9054,174.9054,174.7592,174.8372,2089.0
2022-10-06 14:20:00,179.33,179.53,179.33,179.53,1535.0,174.7884,174.9834,174.7884,174.9834,1535.0
2022-10-06 14:25:00,179.55,179.65,179.55,179.62,2362.0,175.0029,175.1003,175.0029,175.0711,2362.0
2022-10-06 14:30:00,179.63,179.85,179.6,179.65,3533.0,175.0808,175.2953,175.0516,175.1003,3533.0
2022-10-06 14:35:00,179.89,179.89,179.66,179.68,1051.0,175.3342,175.3342,175.1101,175.1296,1051.0
2022-10-06 14:40:00,179.67,179.75,179.63,179.63,1800.0,175.1198,175.1978,175.0808,175.0808,1800.0
2022-10-06 14:45:00,179.63,179.63,179.35,179.38,5381.0,175.0808,175.0808,174.8079,174.8372,5381.0
2022-10-06 14:50:00,179.23,179.23,179.01,179.2,9988.0,174.691,174.691,174.4765,174.6617,9988.0
2022-10-06 14:55:00,179.23,179.34,179.13,179.13,2630.0,174.691,174.7982,174.5935,174.5935,2630.0
2022-10-06 15:00:00,179.11,179.15,178.85,179.09,3179.0,174.574,174.613,174.3206,174.5545,3179.0
2022-10-06 15:05:00,179.05,179.14,178.9,179.14,3000.0,174.5155,174.6032,174.3693,174.6032,3000.0
2022-10-06 15:10:00,179.18,179.18,178.92,179.18,3322.0,174.6422,174.6422,174.3888,174.6422,3322.0
2022-10-06 15:15:00,179.27,179.27,179.08,179.2,2264.0,174.7299,174.7299,174.5448,174.6617,2264.0
2022-10-06 15:20:00,179.12,179.55,179.12,179.42,5921.0,174.5837,175.0029,174.5837,174.8761,5921.0
2022-10-06 15:25:00,179.54,179.67,179.41,179.66,2455.0,174.9931,175.1198,174.8664,175.1101,2455.0
2022-10-06 15:30:00,179.71,179.72,179.5,179.5,2292.0,175.1588,175.1685,174.9541,174.9541,2292.0
2022-10-06 15:35:00,179.48,179.52,179.35,179.36,2650.0,174.9346,174.9736,174.8079,174.8177,2650.0
2022-10-06 15:40:00,179.33,179.45,179.22,179.39,8254.0,174.7884,174.9054,174.6812,174.8469,8254.0
2022-10-06 15:45:00,179.41,179.57,179.26,179.31,8230.0,174.8664,175.0223,174.7202,174.7689,8230.0
2022-10-06 15:50:00,179.39,179.39,179.1,179.28,14505.0,174.8469,174.8469,174.5642,174.7397,14505.0
2022-10-06 15:55:00,179.35,179.71,179.03,179.1,49538.0,174.8079,175.1588,174.496,174.5642,49538.0
2022-10-07 09:30:00,178.16,178.57,177.34,178.57,7802.0,173.6481,174.0477,172.8488,174.0477,7802.0
2022-10-07 09:35:00,178.44,178.63,178.02,178.62,5724.0,173.921,174.1062,173.5116,174.0964,5724.0
2022-10-07 09:40:00,178.8,178.8,177.84,178.21,3686.0,174.2718,174.2718,173.3362,173.6968,3686.0
2022-10-07 09:45:00,177.68,177.88,177.08,177.08,11358.0,173.1802,173.3751,172.5954,172.5954,11358.0
2022-10-07 09:50:00,177.01,177.38,176.79,177.11,3888.0,172.5272,172.8878,172.3127,172.6246,3888.0
2022-10-07 09:55:00,177.08,177.26,176.97,177.16,4584.0,172.5954,172.7708,172.4882,172.6734,4584.0
2022-10-07 10:00:00,177.11,177.24,176.96,177.16,8372.0,172.6246,172.7514,172.4784,172.6734,8372.0
2022-10-07 10:05:00,177.14,177.45,177.13,177.45,4181.0,172.6539,172.956,172.6441,172.956,4181.0
2022-10-07 10:10:00,177.43,177.91,177.41,177.77,3852.0,172.9365,173.4044,172.917,173.2679,3852.0
2022-10-07 10:15:00,177.68,177.76,177.37,177.69,3261.0,173.1802,173.2582,172.8781,173.19,3261.0
2022-10-07 10:20:00,177.74,178.15,177.73,178.04,5565.0,173.2387,173.6383,173.2289,173.5311,5565.0
2022-10-07 10:25:00,178.07,178.33,178.04,178.13,9728.0,173.5603,173.8137,173.5311,173.6188,9728.0
2022-10-07 10:30:00,178.13,178.32,178.05,178.07,5718.0,173.6188,173.804,173.5408,173.5603,5718.0
2022-10-07 10:35:00,178.0,178.15,177.95,177.99,2349.0,173.4921,173.6383,173.4434,173.4824,2349.0
2022-10-07 10:40:00,177.99,178.3,177.99,178.3,1996.0,173.4824,173.7845,173.4824,173.7845,1996.0
2022-10-07 10:45:00,178.34,178.39,177.98,178.0,3100.0,173.8235,173.8722,173.4726,173.4921,3100.0
2022-10-07 10:50:00,178.0,178.18,177.94,178.15,6710.0,173.4921,173.6675,173.4336,173.6383,6710.0
2022-10-07 10:55:00,178.07,178.27,177.99,178.06,3619.0,173.5603,173.7553,173.4824,173.5506,3619.0
2022-10-07 11:00:00,178.03,178.21,177.96,178.09,4654.0,173.5213,173.6968,173.4531,173.5798,4654.0
2022-10-07 11:05:00,178.0,178.02,177.62,177.72,4154.0,173.4921,173.5116,173.1217,173.2192,4154.0
2022-10-07 11:10:00,177.69,177.76,177.04,177.04,2896.0,173.19,173.2582,172.5564,172.5564,2896.0
2022-10-07 11:15:00,177.16,177.21,176.59,176.68,2593.0,172.6734,172.7221,172.1178,172.2055,2593.0
2022-10-07 11:20:00,176.59,176.92,176.48,176.85,2709.0,172.1178,172.4395,172.0106,172.3712,2709.0
2022-10-07 11:25:00,176.74,176.98,176.72,176.87,1564.0,172.264,172.4979,172.2445,172.3907,1564.0
2022-10-07 11:30:00,176.92,176.92,176.65,176.77,1278.0,172.4395,172.4395,172.1763,172.2933,1278.0
2022-10-07 11:35:00,176.74,176.83,176.69,176.82,2500.0,172.264,172.3517,172.2153,172.342,2500.0
2022-10-07 11:40:00,176.75,176.84,176.57,176.65,10499.0,172.2738,172.3615,172.0983,172.1763,10499.0
2022-10-07 11:45:00,176.62,176.72,176.45,176.45,4653.0,172.1471,172.2445,171.9814,171.9814,4653.0
2022-10-07 11:50:00,176.45,176.76,176.28,176.33,9280.0,171.9814,172.2835,171.8157,171.8644,9280.0
2022-10-07 11:55:00,176.28,176.4,176.23,176.24,1000.0,171.8157,171.9326,171.7669,171.7767,1000.0
2022-10-07 12:00:00,176.2,176.27,176.09,176.22,2977.0,171.7377,171.8059,171.6305,171.7572,2977.0
2022-10-07 12:05:00,176.24,176.38,176.21,176.32,1265.0,171.7767,171.9131,171.7474,171.8547,1265.0
2022-10-07 12:10:00,176.29,176.39,175.95,175.99,9088.0,171.8254,171.9229,171.494,171.533,9088.0
2022-10-07 12:15:00,176.02,176.02,175.87,175.89,4772.0,171.5622,171.5622,171.416,171.4355,4772.0
2022-10-07 12:20:00,175.91,175.91,175.51,175.67,12822.0,171.455,171.455,171.0652,171.2211,12822.0
2022-10-07 12:25:00,175.72,175.94,175.66,175.87,8797.0,171.2698,171.4843,171.2114,171.416,8797.0
2022-10-07 12:30:00,175.92,175.92,175.64,175.77,4251.0,171.4648,171.4648,171.1919,171.3186,4251.0
2022-10-07 12:35:00,175.74,175.83,175.71,175.74,2883.0,171.2893,171.3771,171.2601,171.2893,2883.0
2022-10-07 12:40:00,175.74,175.77,175.68,175.7,4366.0,171.2893,171.3186,171.2309,171.2504,4366.0
2022-10-07 12:45:00,175.67,175.7,175.49,175.5,2400.0,171.2211,171.2504,171.0457,171.0554,2400.0
2022-10-07 12:50:00,175.49,175.63,175.45,175.45,5150.0,171.0457,171.1821,171.0067,171.0067,5150.0
2022-10-07 12:55:00,175.5,175.68,175.47,175.68,3208.0,171.0554,171.2309,171.0262,171.2309,3208.0
2022-10-07 13:00:00,175.59,175.65,175.47,175.65,4985.0,171.1431,171.2016,171.0262,171.2016,4985.0
2022-10-07 13:05:00,175.7,175.73,175.64,175.64,1317.0,171.2504,171.2796,171.1919,171.1919,1317.0
2022-10-07 13:10:00,175.67,175.92,175.67,175.85,903.0,171.2211,171.4648,171.2211,171.3966,903.0
2022-10-07 13:15:00,175.92,176.11,175.91,176.0,1586.0,171.4648,171.65,171.455,171.5428,1586.0
2022-10-07 13:20:00,176.05,176.06,175.95,175.97,1701.0,171.5915,171.6012,171.494,171.5135,1701.0
2022-10-07 13:25:00,176.01,176.15,176.0,176.01,1665.0,171.5525,171.689,171.5428,171.5525,1665.0
2022-10-07 13:30:00,175.99,176.06,175.94,176.0,3436.0,171.533,171.6012,171.4843,171.5428,3436.0
2022-10-07 13:35:00,176.0,176.05,175.91,176.0,4903.0,171.5428,171.5915,171.455,171.5428,4903.0
2022-10-07 13:40:00,176.0,176.16,175.93,175.95,3312.0,171.5428,171.6987,171.4745,171.494,3312.0
2022-10-07 13:45:00,175.99,176.05,175.95,176.04,2938.0,171.533,171.5915,171.494,171.5817,2938.0
2022-10-07 13:50:00,176.03,176.16,175.96,175.99,3666.0,171.572,171.6987,171.5038,171.533,3666.0
2022-10-07 13:55:00,176.02,176.02,175.9,175.98,5305.0,171.5622,171.5622,171.4453,171.5233,5305.0
2022-10-07 14:00:00,175.95,176.09,175.88,175.88,2006.0,171.494,171.6305,171.4258,171.4258,2006.0
2022-10-07 14:05:00,175.95,175.96,175.82,175.82,1831.0,171.494,171.5038,171.3673,171.3673,1831.0
2022-10-07 14:10:00,175.8,175.85,175.65,175.82,4203.0,171.3478,171.3966,171.2016,171.3673,4203.0
2022-10-07 14:15:00,175.77,175.85,175.71,175.78,5653.0,171.3186,171.3966,171.2601,171.3283,5653.0
2022-10-07 14:20:00,175.71,175.81,175.57,175.59,8366.0,171.2601,171.3576,171.1236,171.1431,8366.0
2022-10-07 14:25:00,175.64,175.77,175.58,175.59,8779.0,171.1919,171.3186,171.1334,171.1431,8779.0
2022-10-07 14:30:00,175.68,175.68,175.41,175.46,1100.0,171.2309,171.2309,170.9677,171.0164,1100.0
2022-10-07 14:35:00,175.54,175.61,175.51,175.51,900.0,171.0944,171.1626,171.0652,171.0652,900.0
2022-10-07 14:40:00,175.57,175.62,175.26,175.27,1434.0,171.1236,171.1724,170.8215,170.8312,1434.0
2022-10-07 14:45:00,175.25,175.26,175.02,175.11,1990.0,170.8117,170.8215,170.5876,170.6753,1990.0
2022-10-07 14:50:00,175.16,175.21,175.13,175.17,1100.0,170.724,170.7728,170.6948,170.7338,1100.0
2022-10-07 14:55:00,175.24,175.27,175.11,175.18,2060.0,170.802,170.8312,170.6753,170.7435,2060.0
2022-10-07 15:00:00,175.22,175.36,175.22,175.36,2070.0,170.7825,170.919,170.7825,170.919,2070.0
2022-10-07 15:05:00,175.39,175.39,174.95,174.95,1348.0,170.9482,170.9482,170.5193,170.5193,1348.0
2022-10-07 15:10:00,174.98,175.09,174.71,174.75,3115.0,170.5486,170.6558,170.2854,170.3244,3115.0
2022-10-07 15:15:00,174.65,174.69,174.55,174.58,8402.0,170.2269,170.2659,170.1295,170.1587,8402.0
2022-10-07 15:20:00,174.58,174.66,174.43,174.47,2107.0,170.1587,170.2367,170.0125,170.0515,2107.0
2022-10-07 15:25:00,174.39,174.4,173.95,174.05,4899.0,169.9735,169.9833,169.5447,169.6421,4899.0
2022-10-07 15:30:00,174.08,174.08,173.8,173.83,3901.0,169.6714,169.6714,169.3985,169.4277,3901.0
2022-10-07 15:35:00,173.89,174.18,173.83,174.18,5747.0,169.4862,169.7688,169.4277,169.7688,5747.0
2022-10-07 15:40:00,174.28,174.61,174.23,174.61,5325.0,169.8663,170.188,169.8176,170.188,5325.0
2022-10-07 15:45:00,174.5,174.5,174.23,174.31,9093.0,170.0807,170.0807,169.8176,169.8956,9093.0
2022-10-07 15:50:00,174.36,174.7,174.18,174.38,25979.0,169.9443,170.2757,169.7688,169.9638,25979.0
2022-10-07 15:55:00,174.3,174.48,174.06,174.31,68078.0,169.8858,170.0612,169.6519,169.8956,68078.0
2022-10-10 09:30:00,175.52,175.52,175.42,175.42,4755.0,171.0749,171.0749,170.9774,170.9774,4755.0
2022-10-10 09:35:00,175.97,176.33,175.78,175.88,1358.0,171.5135,171.8644,171.3283,171.4258,1358.0
2022-10-10 09:40:00,176.48,176.48,176.03,176.39,1929.0,172.0106,172.0106,171.572,171.9229,1929.0
2022-10-10 09:45:00,176.31,176.49,176.2,176.21,2009.0,171.8449,172.0203,171.7377,171.7474,2009.0
2022-10-10 09:50:00,176.35,176.5,175.83,175.83,1049.0,171.8839,172.0301,171.3771,171.3771,1049.0
2022-10-10 09:55:00,175.89,175.89,175.64,175.73,1420.0,171.4355,171.4355,171.1919,171.2796,1420.0
2022-10-10 10:00:00,175.72,175.9,175.6,175.78,2537.0,171.2698,171.4453,171.1529,171.3283,2537.0
2022-10-10 10:05:00,175.79,176.0,175.74,175.74,1205.0,171.3381,171.5428,171.2893,171.2893,1205.0
2022-10-10 10:10:00,175.74,175.99,175.69,175.82,639.0,171.2893,171.533,171.2406,171.3673,639.0
2022-10-10 10:15:00,175.96,176.08,175.92,176.08,796.0,171.5038,171.6207,171.4648,171.6207,796.0
2022-10-10 10:20:00,176.05,176.21,175.99,176.19,1668.0,171.5915,171.7474,171.533,171.7279,1668.0
2022-10-10 10:25:00,176.49,176.59,176.4,176.54,2391.0,172.0203,172.1178,171.9326,172.0691,2391.0
2022-10-10 10:30:00,176.64,176.81,176.41,176.41,1730.0,172.1665,172.3322,171.9424,171.9424,1730.0
2022-10-10 10:35:00,176.36,176.36,175.76,175.79,2897.0,171.8936,171.8936,171.3088,171.3381,2897.0
2022-10-10 10:40:00,175.8,175.96,175.77,175.86,919.0,171.3478,171.5038,171.3186,171.4063,919.0
2022-10-10 10:45:00,176.09,176.14,175.86,175.86,1515.0,171.6305,171.6792,171.4063,171.4063,1515.0
2022-10-10 10:50:00,175.73,175.97,175.73,175.94,814.0,171.2796,171.5135,171.2796,171.4843,814.0
2022-10-10 10:55:00,175.84,176.2,175.84,176.2,900.0,171.3868,171.7377,171.3868,171.7377,900.0
2022-10-10 11:00:00,176.15,176.15,175.73,175.87,1605.0,171.689,171.689,171.2796,171.416,1605.0
2022-10-10 11:05:00,176.05,176.05,175.98,176.0,700.0,171.5915,171.5915,171.5233,171.5428,700.0
2022-10-10 11:10:00,176.07,176.19,176.07,176.15,695.0,171.611,171.7279,171.611,171.689,695.0
2022-10-10 11:15:00,176.11,176.13,175.98,175.99,1690.0,171.65,171.6695,171.5233,171.533,1690.0
2022-10-10 11:20:00,176.1,176.46,176.1,176.46,1751.0,171.6402,171.9911,171.6402,171.9911,1751.0
2022-10-10 11:25:00,176.25,176.29,176.09,176.13,1810.0,171.7864,171.8254,171.6305,171.6695,1810.0
2022-10-10 11:30:00,176.02,176.09,175.82,175.82,560.0,171.5622,171.6305,171.3673,171.3673,560.0
2022-10-10 11:35:00,175.93,175.93,175.65,175.72,1031.0,171.4745,171.4745,171.2016,171.2698,1031.0
2022-10-10 11:40:00,175.53,175.73,175.53,175.73,2189.0,171.0847,171.2796,171.0847,171.2796,2189.0
2022-10-10 11:45:00,175.83,175.86,175.72,175.79,1134.0,171.3771,171.4063,171.2698,171.3381,1134.0
2022-10-10 11:50:00,175.93,176.14,175.93,176.13,885.0,171.4745,171.6792,171.4745,171.6695,885.0
2022-10-10 11:55:00,176.17,176.25,176.17,176.21,1125.0,171.7085,171.7864,171.7085,171.7474,1125.0
2022-10-10 12:00:00,176.09,176.09,176.08,176.09,214.0,171.6305,171.6305,171.6207,171.6305,214.0
2022-10-10 12:05:00,176.04,176.2,175.95,175.96,1351.0,171.5817,171.7377,171.494,171.5038,1351.0
2022-10-10 12:10:00,175.77,175.77,175.77,175.77,100.0,171.3186,171.3186,171.3186,171.3186,100.0
2022-10-10 12:15:00,175.9,175.93,175.82,175.82,1541.0,171.4453,171.4745,171.3673,171.3673,1541.0
2022-10-10 12:20:00,175.54,175.76,175.54,175.74,4100.0,171.0944,171.3088,171.0944,171.2893,4100.0
2022-10-10 12:25:00,175.88,175.95,175.8,175.95,12506.0,171.4258,171.494,171.3478,171.494,12506.0
2022-10-10 12:30:00,176.03,176.23,176.03,176.12,13229.0,171.572,171.7669,171.572,171.6597,13229.0
2022-10-10 12:35:00,176.13,176.32,176.08,176.32,3475.0,171.6695,171.8547,171.6207,171.8547,3475.0
2022-10-10 12:40:00,176.37,176.4,176.33,176.37,2421.0,171.9034,171.9326,171.8644,171.9034,2421.0
2022-10-10 12:45:00,176.39,176.44,176.22,176.22,1197.0,171.9229,171.9716,171.7572,171.7572,1197.0
2022-10-10 12:50:00,176.11,176.11,175.87,175.95,526.0,171.65,171.65,171.416,171.494,526.0
2022-10-10 12:55:00,175.9,175.9,175.6,175.6,1468.0,171.4453,171.4453,171.1529,171.1529,1468.0
2022-10-10 13:00:00,175.68,175.68,175.54,175.68,1101.0,171.2309,171.2309,171.0944,171.2309,1101.0
2022-10-10 13:05:00,175.69,175.8,175.69,175.74,1835.0,171.2406,171.3478,171.2406,171.2893,1835.0
2022-10-10 13:10:00,175.77,175.95,175.61,175.95,1011.0,171.3186,171.494,171.1626,171.494,1011.0
2022-10-10 13:15:00,175.78,175.8,175.78,175.8,200.0,171.3283,171.3478,171.3283,171.3478,200.0
2022-10-10 13:20:00,175.97,176.01,175.97,176.01,352.0,171.5135,171.5525,171.5135,171.5525,352.0
2022-10-10 13:25:00,176.07,176.07,176.02,176.02,1203.0,171.611,171.611,171.5622,171.5622,1203.0
2022-10-10 13:30:00,176.0,176.3,176.0,176.05,1404.0,171.5428,171.8352,171.5428,171.5915,1404.0
2022-10-10 13:35:00,176.04,176.34,176.03,176.34,1504.0,171.5817,171.8741,171.572,171.8741,1504.0
2022-10-10 13:40:00,176.3,176.34,176.19,176.19,1020.0,171.8352,171.8741,171.7279,171.7279,1020.0
2022-10-10 13:45:00,176.25,176.95,176.25,176.95,1215.0,171.7864,172.4687,171.7864,172.4687,1215.0
2022-10-10 13:50:00,177.03,177.16,177.0,177.0,800.0,172.5467,172.6734,172.5174,172.5174,800.0
2022-10-10 13:55:00,177.15,177.15,176.76,176.76,1245.0,172.6636,172.6636,172.2835,172.2835,1245.0
2022-10-10 14:00:00,176.82,176.84,176.72,176.84,1758.0,172.342,172.3615,172.2445,172.3615,1758.0
2022-10-10 14:05:00,176.77,176.79,176.73,176.73,404.0,172.2933,172.3127,172.2543,172.2543,404.0
2022-10-10 14:10:00,176.74,176.79,176.45,176.45,1610.0,172.264,172.3127,171.9814,171.9814,1610.0
2022-10-10 14:15:00,176.46,176.48,176.37,176.42,893.0,171.9911,172.0106,171.9034,171.9521,893.0
2022-10-10 14:20:00,176.47,176.55,176.33,176.4,1000.0,172.0009,172.0788,171.8644,171.9326,1000.0
2022-10-10 14:25:00,176.52,176.52,176.52,176.52,100.0,172.0496,172.0496,172.0496,172.0496,100.0
2022-10-10 14:30:00,176.48,176.79,176.48,176.71,1670.0,172.0106,172.3127,172.0106,172.2348,1670.0
2022-10-10 14:35:00,176.75,176.92,176.75,176.86,1214.0,172.2738,172.4395,172.2738,172.381,1214.0
2022-10-10 14:40:00,176.92,176.93,176.8,176.8,800.0,172.4395,172.4492,172.3225,172.3225,800.0
2022-10-10 14:45:00,176.79,176.79,176.68,176.68,545.0,172.3127,172.3127,172.2055,172.2055,545.0
2022-10-10 14:50:00,176.65,176.74,176.61,176.61,1109.0,172.1763,172.264,172.1373,172.1373,1109.0
2022-10-10 14:55:00,176.42,176.66,176.42,176.51,1600.0,171.9521,172.186,171.9521,172.0398,1600.0
2022-10-10 15:00:00,176.59,176.59,176.29,176.46,760.0,172.1178,172.1178,171.8254,171.9911,760.0
2022-10-10 15:05:00,176.36,176.59,176.26,176.59,2778.0,171.8936,172.1178,171.7962,172.1178,2778.0
2022-10-10 15:10:00,176.42,176.85,176.42,176.83,2444.0,171.9521,172.3712,171.9521,172.3517,2444.0
2022-10-10 15:15:00,177.01,177.04,176.86,177.02,2374.0,172.5272,172.5564,172.381,172.5369,2374.0
2022-10-10 15:20:00,177.0,177.2,176.89,177.08,1512.0,172.5174,172.7124,172.4102,172.5954,1512.0
2022-10-10 15:25:00,177.08,177.08,176.57,176.57,3200.0,172.5954,172.5954,172.0983,172.0983,3200.0
2022-10-10 15:30:00,176.58,176.79,176.49,176.74,2072.0,172.1081,172.3127,172.0203,172.264,2072.0
2022-10-10 15:35:00,176.75,176.98,176.71,176.98,1601.0,172.2738,172.4979,172.2348,172.4979,1601.0
2022-10-10 15:40:00,176.83,176.83,176.64,176.76,1414.0,172.3517,172.3517,172.1665,172.2835,1414.0
2022-10-10 15:45:00,176.72,177.09,176.68,177.02,6402.0,172.2445,172.6052,172.2055,172.5369,6402.0
2022-10-10 15:50:00,177.09,177.35,176.78,177.17,14543.0,172.6052,172.8586,172.303,172.6831,14543.0
2022-10-10 15:55:00,177.11,177.12,176.57,176.64,38974.0,172.6246,172.6344,172.0983,172.1665,38974.0
2022-10-11 09:30:00,176.3,176.84,176.19,176.84,9929.0,171.8352,172.3615,171.7279,172.3615,9929.0
2022-10-11 09:35:00,176.5,176.8,176.32,176.58,5857.0,172.0301,172.3225,171.8547,172.1081,5857.0
2022-10-11 09:40:00,176.4,176.76,176.37,176.57,928.0,171.9326,172.2835,171.9034,172.0983,928.0
2022-10-11 09:45:00,176.43,176.49,175.7,176.0,3365.0,171.9619,172.0203,171.2504,171.5428,3365.0
2022-10-11 09:50:00,175.9,175.9,175.61,175.62,2483.0,171.4453,171.4453,171.1626,171.1724,2483.0
2022-10-11 09:55:00,175.54,175.8,175.51,175.8,1904.0,171.0944,171.3478,171.0652,171.3478,1904.0
2022-10-11 10:00:00,175.82,175.82,175.2,175.53,2235.0,171.3673,171.3673,170.763,171.0847,2235.0
2022-10-11 10:05:00,175.45,175.52,175.22,175.25,1925.0,171.0067,171.0749,170.7825,170.8117,1925.0
2022-10-11 10:10:00,175.11,175.22,174.78,175.17,7076.0,170.6753,170.7825,170.3537,170.7338,7076.0
2022-10-11 10:15:00,175.09,175.39,174.99,175.03,7188.0,170.6558,170.9482,170.5583,170.5973,7188.0
2022-10-11 10:20:00,174.93,174.95,174.68,174.68,2000.0,170.4999,170.5193,170.2562,170.2562,2000.0
2022-10-11 10:25:00,174.75,175.13,174.75,174.89,26150.0,170.3244,170.6948,170.3244,170.4609,26150.0
2022-10-11 10:30:00,174.83,174.83,174.57,174.58,5459.0,170.4024,170.4024,170.149,170.1587,5459.0
2022-10-11 10:35:00,174.61,175.03,174.57,175.0,5739.0,170.188,170.5973,170.149,170.5681,5739.0
2022-10-11 10:40:00,175.17,175.4,175.17,175.21,1304.0,170.7338,170.958,170.7338,170.7728,1304.0
2022-10-11 10:45:00,175.36,175.41,175.21,175.27,1902.0,170.919,170.9677,170.7728,170.8312,1902.0
2022-10-11 10:50:00,175.24,175.49,175.21,175.49,2104.0,170.802,171.0457,170.7728,171.0457,2104.0
2022-10-11 10:55:00,175.52,175.55,175.08,175.08,2201.0,171.0749,171.1042,170.6461,170.6461,2201.0
2022-10-11 11:00:00,175.16,175.87,175.0,175.7,5200.0,170.724,171.416,170.5681,171.2504,5200.0
2022-10-11 11:05:00,175.71,175.72,175.48,175.52,1812.0,171.2601,171.2698,171.0359,171.0749,1812.0
2022-10-11 11:10:00,175.47,175.58,175.39,175.57,2151.0,171.0262,171.1334,170.9482,171.1236,2151.0
2022-10-11 11:15:00,175.55,175.71,175.54,175.64,1424.0,171.1042,171.2601,171.0944,171.1919,1424.0
2022-10-11 11:20:00,175.68,175.77,175.6,175.77,4446.0,171.2309,171.3186,171.1529,171.3186,4446.0
2022-10-11 11:25:00,175.71,175.97,175.59,175.83,3905.0,171.2601,171.5135,171.1431,171.3771,3905.0
2022-10-11 11:30:00,175.91,176.06,175.8,175.8,2220.0,171.455,171.6012,171.3478,171.3478,2220.0
2022-10-11 11:35:00,175.84,175.84,175.63,175.74,3653.0,171.3868,171.3868,171.1821,171.2893,3653.0
2022-10-11 11:40:00,175.99,176.09,175.86,176.09,1364.0,171.533,171.6305,171.4063,171.6305,1364.0
2022-10-11 11:45:00,176.18,176.47,176.06,176.42,4006.0,171.7182,172.0009,171.6012,171.9521,4006.0
2022-10-11 11:50:00,176.47,176.53,176.37,176.37,1357.0,172.0009,172.0593,171.9034,171.9034,1357.0
2022-10-11 11:55:00,176.14,176.3,176.1,176.3,1406.0,171.6792,171.8352,171.6402,171.8352,1406.0
2022-10-11 12:00:00,176.29,176.39,175.94,175.94,1520.0,171.8254,171.9229,171.4843,171.4843,1520.0
2022-10-11 12:05:00,175.96,175.97,175.71,175.94,2745.0,171.5038,171.5135,171.2601,171.4843,2745.0
2022-10-11 12:10:00,176.01,176.09,175.84,175.99,1227.0,171.5525,171.6305,171.3868,171.533,1227.0
2022-10-11 12:15:00,176.03,176.43,176.03,176.42,6856.0,171.572,171.9619,171.572,171.9521,6856.0
2022-10-11 12:20:00,176.4,176.77,176.4,176.68,3450.0,171.9326,172.2933,171.9326,172.2055,3450.0
2022-10-11 12:25:00,176.7,176.89,176.65,176.89,1159.0,172.225,172.4102,172.1763,172.4102,1159.0
2022-10-11 12:30:00,176.89,177.12,176.88,176.99,2916.0,172.4102,172.6344,172.4005,172.5077,2916.0
2022-10-11 12:35:00,176.87,176.99,176.83,176.99,4017.0,172.3907,172.5077,172.3517,172.5077,4017.0
2022-10-11 12:40:00,177.06,177.25,177.06,177.25,3032.0,172.5759,172.7611,172.5759,172.7611,3032.0
2022-10-11 12:45:00,177.21,177.32,177.2,177.23,1310.0,172.7221,172.8293,172.7124,172.7416,1310.0
2022-10-11 12:50:00,177.24,177.24,177.0,177.02,3497.0,172.7514,172.7514,172.5174,172.5369,3497.0
2022-10-11 12:55:00,177.06,177.21,177.01,177.15,2100.0,172.5759,172.7221,172.5272,172.6636,2100.0
2022-10-11 13:00:00,177.28,177.32,177.2,177.24,2648.0,172.7903,172.8293,172.7124,172.7514,2648.0
2022-10-11 13:05:00,177.25,177.47,177.18,177.37,6223.0,172.7611,172.9755,172.6929,172.8781,6223.0
2022-10-11 13:10:00,177.41,177.44,177.31,177.31,1700.0,172.917,172.9463,172.8196,172.8196,1700.0
2022-10-11 13:15:00,177.08,177.15,176.87,177.15,1762.0,172.5954,172.6636,172.3907,172.6636,1762.0
2022-10-11 13:20:00,177.09,177.28,177.08,177.28,2704.0,172.6052,172.7903,172.5954,172.7903,2704.0
2022-10-11 13:25:00,177.26,177.26,176.82,176.96,1958.0,172.7708,172.7708,172.342,172.4784,1958.0
2022-10-11 13:30:00,177.0,177.07,176.81,177.06,1836.0,172.5174,172.5857,172.3322,172.5759,1836.0
2022-10-11 13:35:00,177.08,177.17,176.95,177.1,3503.0,172.5954,172.6831,172.4687,172.6149,3503.0
2022-10-11 13:40:00,177.1,177.27,176.94,177.27,2585.0,172.6149,172.7806,172.4589,172.7806,2585.0
2022-10-11 13:45:00,177.31,177.43,177.13,177.13,1202.0,172.8196,172.9365,172.6441,172.6441,1202.0
2022-10-11 13:50:00,177.15,177.24,177.11,177.22,969.0,172.6636,172.7514,172.6246,172.7319,969.0
2022-10-11 13:55:00,177.13,177.33,177.13,177.33,1306.0,172.6441,172.8391,172.6441,172.8391,1306.0
2022-10-11 14:00:00,177.3,177.37,177.16,177.19,1047.0,172.8098,172.8781,172.6734,172.7026,1047.0
2022-10-11 14:05:00,177.19,177.19,176.93,177.02,2866.0,172.7026,172.7026,172.4492,172.5369,2866.0
2022-10-11 14:10:00,176.91,176.93,176.7,176.93,1965.0,172.4297,172.4492,172.225,172.4492,1965.0
2022-10-11 14:15:00,176.88,176.88,176.75,176.75,800.0,172.4005,172.4005,172.2738,172.2738,800.0
2022-10-11 14:20:00,176.82,176.92,176.8,176.92,2359.0,172.342,172.4395,172.3225,172.4395,2359.0
2022-10-11 14:25:00,176.95,177.17,176.94,177.11,3139.0,172.4687,172.6831,172.4589,172.6246,3139.0
2022-10-11 14:30:00,177.15,177.34,177.15,177.33,1808.0,172.6636,172.8488,172.6636,172.8391,1808.0
2022-10-11 14:35:00,177.32,177.32,177.14,177.19,1220.0,172.8293,172.8293,172.6539,172.7026,1220.0
2022-10-11 14:40:00,177.24,177.3,176.86,176.87,1924.0,172.7514,172.8098,172.381,172.3907,1924.0
2022-10-11 14:45:00,176.72,176.72,176.23,176.23,1030.0,172.2445,172.2445,171.7669,171.7669,1030.0
2022-10-11 14:50:00,176.43,176.43,175.63,175.63,1500.0,171.9619,171.9619,171.1821,171.1821,1500.0
2022-10-11 14:55:00,175.58,175.58,175.34,175.34,3338.0,171.1334,171.1334,170.8995,170.8995,3338.0
2022-10-11 15:00:00,175.22,175.37,174.93,174.93,2051.0,170.7825,170.9287,170.4999,170.4999,2051.0
2022-10-11 15:05:00,175.11,175.14,174.84,174.86,4234.0,170.6753,170.7045,170.4121,170.4316,4234.0
2022-10-11 15:10:00,174.74,174.77,174.52,174.7,2607.0,170.3147,170.3439,170.1002,170.2757,2607.0
2022-10-11 15:15:00,174.61,175.12,174.44,175.12,8010.0,170.188,170.685,170.0223,170.685,8010.0
2022-10-11 15:20:00,175.2,175.46,175.14,175.29,7171.0,170.763,171.0164,170.7045,170.8507,7171.0
2022-10-11 15:25:00,175.38,175.5,175.13,175.42,12891.0,170.9385,171.0554,170.6948,170.9774,12891.0
2022-10-11 15:30:00,175.39,175.46,175.09,175.27,4602.0,170.9482,171.0164,170.6558,170.8312,4602.0
2022-10-11 15:35:00,175.35,175.88,175.33,175.88,6742.0,170.9092,171.4258,170.8897,171.4258,6742.0
2022-10-11 15:40:00,175.86,175.86,175.56,175.71,9602.0,171.4063,171.4063,171.1139,171.2601,9602.0
2022-10-11 15:45:00,175.77,176.07,175.66,176.07,13832.0,171.3186,171.611,171.2114,171.611,13832.0
2022-10-11 15:50:00,176.06,176.29,175.74,176.22,33147.0,171.6012,171.8254,171.2893,171.7572,33147.0
2022-10-11 15:55:00,176.28,176.34,176.0,176.12,80394.0,171.8157,171.8741,171.5428,171.6597,80394.0
2022-10-12 09:30:00,176.51,176.51,175.76,175.77,8515.0,172.0398,172.0398,171.3088,171.3186,8515.0
2022-10-12 09:35:00,175.47,176.37,175.47,176.3,6436.0,171.0262,171.9034,171.0262,171.8352,6436.0
2022-10-12 09:40:00,176.28,176.99,176.27,176.82,5203.0,171.8157,172.5077,171.8059,172.342,5203.0
2022-10-12 09:45:00,176.95,177.03,176.05,176.35,3400.0,172.4687,172.5467,171.5915,171.8839,3400.0
2022-10-12 09:50:00,176.47,176.59,176.2,176.31,1300.0,172.0009,172.1178,171.7377,171.8449,1300.0
2022-10-12 09:55:00,176.21,176.39,176.03,176.03,3320.0,171.7474,171.9229,171.572,171.572,3320.0
2022-10-12 10:00:00,176.19,176.36,176.06,176.15,4617.0,171.7279,171.8936,171.6012,171.689,4617.0
2022-10-12 10:05:00,176.19,176.19,175.75,175.91,2977.0,171.7279,171.7279,171.2991,171.455,2977.0
2022-10-12 10:10:00,175.96,175.96,175.63,175.63,1334.0,171.5038,171.5038,171.1821,171.1821,1334.0
2022-10-12 10:15:00,175.51,175.6,175.38,175.46,1828.0,171.0652,171.1529,170.9385,171.0164,1828.0
2022-10-12 10:20:00,175.32,175.42,174.96,175.21,1800.0,170.88,170.9774,170.5291,170.7728,1800.0
2022-10-12 10:25:00,175.26,175.64,175.26,175.52,1228.0,170.8215,171.1919,170.8215,171.0749,1228.0
2022-10-12 10:30:00,175.45,175.77,175.36,175.77,1100.0,171.0067,171.3186,170.919,171.3186,1100.0
2022-10-12 10:35:00,175.61,175.76,175.44,175.67,4362.0,171.1626,171.3088,170.9969,171.2211,4362.0
2022-10-12 10:40:00,175.56,175.56,175.27,175.27,1432.0,171.1139,171.1139,170.8312,170.8312,1432.0
2022-10-12 10:45:00,175.26,175.45,175.09,175.38,2702.0,170.8215,171.0067,170.6558,170.9385,2702.0
2022-10-12 10:50:00,175.47,175.55,175.31,175.5,2740.0,171.0262,171.1042,170.8702,171.0554,2740.0
2022-10-12 10:55:00,175.41,175.58,175.41,175.45,1300.0,170.9677,171.1334,170.9677,171.0067,1300.0
2022-10-12 11:00:00,175.51,175.69,175.49,175.49,1400.0,171.0652,171.2406,171.0457,171.0457,1400.0
2022-10-12 11:05:00,175.59,175.61,175.54,175.56,600.0,171.1431,171.1626,171.0944,171.1139,600.0
2022-10-12 11:10:00,175.61,175.73,175.57,175.59,3549.0,171.1626,171.2796,171.1236,171.1431,3549.0
2022-10-12 11:15:00,175.71,175.96,175.65,175.93,2510.0,171.2601,171.5038,171.2016,171.4745,2510.0
2022-10-12 11:20:00,175.96,175.96,175.76,175.88,2000.0,171.5038,171.5038,171.3088,171.4258,2000.0
2022-10-12 11:25:00,175.88,175.98,175.83,175.86,800.0,171.4258,171.5233,171.3771,171.4063,800.0
2022-10-12 11:30:00,175.81,175.89,175.31,175.49,2008.0,171.3576,171.4355,170.8702,171.0457,2008.0
2022-10-12 11:35:00,175.43,175.77,175.43,175.62,3500.0,170.9872,171.3186,170.9872,171.1724,3500.0
2022-10-12 11:40:00,175.63,175.9,175.54,175.9,1283.0,171.1821,171.4453,171.0944,171.4453,1283.0
2022-10-12 11:45:00,175.67,175.67,175.47,175.58,1454.0,171.2211,171.2211,171.0262,171.1334,1454.0
2022-10-12 11:50:00,175.68,175.73,175.64,175.72,2056.0,171.2309,171.2796,171.1919,171.2698,2056.0
2022-10-12 11:55:00,175.72,176.01,175.59,176.01,3788.0,171.2698,171.5525,171.1431,171.5525,3788.0
2022-10-12 12:00:00,175.9,175.9,175.81,175.84,1353.0,171.4453,171.4453,171.3576,171.3868,1353.0
2022-10-12 12:05:00,175.81,176.18,175.79,175.79,2832.0,171.3576,171.7182,171.3381,171.3381,2832.0
2022-10-12 12:10:00,175.66,175.74,175.64,175.68,1192.0,171.2114,171.2893,171.1919,171.2309,1192.0
2022-10-12 12:15:00,175.81,175.92,175.81,175.85,1380.0,171.3576,171.4648,171.3576,171.3966,1380.0
2022-10-12 12:20:00,175.86,175.96,175.82,175.87,4989.0,171.4063,171.5038,171.3673,171.416,4989.0
2022-10-12 12:25:00,175.85,175.95,175.78,175.84,1000.0,171.3966,171.494,171.3283,171.3868,1000.0
2022-10-12 12:30:00,175.8,175.8,175.67,175.73,1600.0,171.3478,171.3478,171.2211,171.2796,1600.0
2022-10-12 12:35:00,175.79,175.87,175.59,175.62,3223.0,171.3381,171.416,171.1431,171.1724,3223.0
2022-10-12 12:40:00,175.59,175.7,175.51,175.68,3146.0,171.1431,171.2504,171.0652,171.2309,3146.0
2022-10-12 12:45:00,175.68,175.81,175.64,175.78,2387.0,171.2309,171.3576,171.1919,171.3283,2387.0
2022-10-12 12:50:00,175.83,175.98,175.83,175.95,3688.0,171.3771,171.5233,171.3771,171.494,3688.0
2022-10-12 12:55:00,175.98,176.18,175.96,176.13,2683.0,171.5233,171.7182,171.5038,171.6695,2683.0
2022-10-12 13:00:00,176.16,176.16,176.0,176.07,3100.0,171.6987,171.6987,171.5428,171.611,3100.0
2022-10-12 13:05:00,176.08,176.1,175.97,176.05,1978.0,171.6207,171.6402,171.5135,171.5915,1978.0
2022-10-12 13:10:00,176.05,176.06,175.86,175.91,1200.0,171.5915,171.6012,171.4063,171.455,1200.0
2022-10-12 13:15:00,175.83,175.83,175.42,175.43,1300.0,171.3771,171.3771,170.9774,170.9872,1300.0
2022-10-12 13:20:00,175.46,175.54,175.44,175.52,2200.0,171.0164,171.0944,170.9969,171.0749,2200.0
2022-10-12 13:25:00,175.5,175.62,175.46,175.61,1937.0,171.0554,171.1724,171.0164,171.1626,1937.0
2022-10-12 13:30:00,175.63,175.63,175.3,175.32,2115.0,171.1821,171.1821,170.8605,170.88,2115.0
2022-10-12 13:35:00,175.24,175.33,175.12,175.12,1900.0,170.802,170.8897,170.685,170.685,1900.0
2022-10-12 13:40:00,175.16,175.21,175.06,175.13,2734.0,170.724,170.7728,170.6266,170.6948,2734.0
2022-10-12 13:45:00,175.18,175.37,175.17,175.37,1946.0,170.7435,170.9287,170.7338,170.9287,1946.0
2022-10-12 13:50:00,175.36,175.36,175.19,175.28,1352.0,170.919,170.919,170.7533,170.841,1352.0
2022-10-12 13:55:00,175.14,175.27,175.09,175.27,3241.0,170.7045,170.8312,170.6558,170.8312,3241.0
2022-10-12 14:00:00,175.26,175.5,175.11,175.25,4068.0,170.8215,171.0554,170.6753,170.8117,4068.0
2022-10-12 14:05:00,175.12,175.58,175.12,175.39,2146.0,170.685,171.1334,170.685,170.9482,2146.0
2022-10-12 14:10:00,175.37,175.59,175.31,175.46,1200.0,170.9287,171.1431,170.8702,171.0164,1200.0
2022-10-12 14:15:00,175.46,175.55,175.46,175.51,1000.0,171.0164,171.1042,171.0164,171.0652,1000.0
2022-10-12 14:20:00,175.39,175.5,175.29,175.43,1603.0,170.9482,171.0554,170.8507,170.9872,1603.0
2022-10-12 14:25:00,175.44,175.77,175.43,175.77,1535.0,170.9969,171.3186,170.9872,171.3186,1535.0
2022-10-12 14:30:00,175.77,175.81,175.6,175.77,2610.0,171.3186,171.3576,171.1529,171.3186,2610.0
2022-10-12 14:35:00,175.77,175.87,175.73,175.78,2323.0,171.3186,171.416,171.2796,171.3283,2323.0
2022-10-12 14:40:00,175.85,175.85,175.66,175.68,1527.0,171.3966,171.3966,171.2114,171.2309,1527.0
2022-10-12 14:45:00,175.65,175.66,175.45,175.45,3000.0,171.2016,171.2114,171.0067,171.0067,3000.0
2022-10-12 14:50:00,175.45,175.45,175.33,175.34,2241.0,171.0067,171.0067,170.8897,170.8995,2241.0
2022-10-12 14:55:00,175.31,175.4,175.18,175.22,2032.0,170.8702,170.958,170.7435,170.7825,2032.0
2022-10-12 15:00:00,175.13,175.22,174.98,175.14,2434.0,170.6948,170.7825,170.5486,170.7045,2434.0
2022-10-12 15:05:00,175.09,175.3,175.06,175.3,4809.0,170.6558,170.8605,170.6266,170.8605,4809.0
2022-10-12 15:10:00,175.33,175.48,175.32,175.46,3785.0,170.8897,171.0359,170.88,171.0164,3785.0
2022-10-12 15:15:00,175.42,175.47,175.21,175.35,2696.0,170.9774,171.0262,170.7728,170.9092,2696.0
2022-10-12 15:20:00,175.36,175.36,175.17,175.21,4493.0,170.919,170.919,170.7338,170.7728,4493.0
2022-10-12 15:25:00,175.19,175.32,175.06,175.06,7009.0,170.7533,170.88,170.6266,170.6266,7009.0
2022-10-12 15:30:00,175.07,175.3,175.05,175.23,10227.0,170.6363,170.8605,170.6168,170.7923,10227.0
2022-10-12 15:35:00,175.29,175.44,175.27,175.29,7266.0,170.8507,170.9969,170.8312,170.8507,7266.0
2022-10-12 15:40:00,175.31,175.35,175.15,175.29,7785.0,170.8702,170.9092,170.7143,170.8507,7785.0
2022-10-12 15:45:00,175.28,175.3,175.05,175.07,8702.0,170.841,170.8605,170.6168,170.6363,8702.0
2022-10-12 15:50:00,175.03,175.04,174.82,174.85,17074.0,170.5973,170.6071,170.3926,170.4219,17074.0
2022-10-12 15:55:00,174.86,175.0,174.77,174.83,100472.0,170.4316,170.5681,170.3439,170.4024,100472.0
2022-10-13 09:30:00,172.31,172.36,171.64,172.33,9106.0,167.9462,167.9949,167.2932,167.9657,9106.0
2022-10-13 09:35:00,172.21,172.36,170.98,171.53,2540.0,167.8487,167.9949,166.6499,167.186,2540.0
2022-10-13 09:40:00,171.41,172.16,171.29,171.62,3271.0,167.069,167.8,166.952,167.2737,3271.0
2022-10-13 09:45:00,171.5,172.07,171.31,171.97,11897.0,167.1567,167.7123,166.9715,167.6148,11897.0
2022-10-13 09:50:00,172.07,172.34,171.6,171.98,8431.0,167.7123,167.9754,167.2542,167.6246,8431.0
2022-10-13 09:55:00,171.87,171.98,171.55,171.72,10671.0,167.5173,167.6246,167.2055,167.3711,10671.0
2022-10-13 10:00:00,171.71,171.93,171.61,171.81,14730.0,167.3614,167.5758,167.2639,167.4589,14730.0
2022-10-13 10:05:00,171.9,172.21,171.65,171.99,12902.0,167.5466,167.8487,167.3029,167.6343,12902.0
2022-10-13 10:10:00,171.97,172.09,171.47,172.06,6493.0,167.6148,167.7318,167.1275,167.7025,6493.0
2022-10-13 10:15:00,172.0,172.19,171.81,171.91,6136.0,167.6441,167.8292,167.4589,167.5563,6136.0
2022-10-13 10:20:00,171.92,171.99,171.66,171.96,7391.0,167.5661,167.6343,167.3127,167.6051,7391.0
2022-10-13 10:25:00,171.98,172.08,171.7,171.75,11007.0,167.6246,167.722,167.3517,167.4004,11007.0
2022-10-13 10:30:00,171.61,171.99,171.55,171.55,9070.0,167.2639,167.6343,167.2055,167.2055,9070.0
2022-10-13 10:35:00,171.51,172.01,171.5,172.01,6906.0,167.1665,167.6538,167.1567,167.6538,6906.0
2022-10-13 10:40:00,171.9,172.16,171.74,172.09,9627.0,167.5466,167.8,167.3906,167.7318,9627.0
2022-10-13 10:45:00,171.98,172.35,171.98,172.08,7635.0,167.6246,167.9852,167.6246,167.722,7635.0
2022-10-13 10:50:00,172.09,172.17,171.81,172.14,37116.0,167.7318,167.8098,167.4589,167.7805,37116.0
2022-10-13 10:55:00,172.05,172.42,171.77,171.82,27448.0,167.6928,168.0534,167.4199,167.4686,27448.0
2022-10-13 11:00:00,171.96,172.05,171.71,171.84,12065.0,167.6051,167.6928,167.3614,167.4881,12065.0
2022-10-13 11:05:00,171.81,172.37,171.74,172.26,10603.0,167.4589,168.0047,167.3906,167.8975,10603.0
2022-10-13 11:10:00,172.18,172.45,171.73,172.45,10730.0,167.8195,168.0827,167.3809,168.0827,10730.0
2022-10-13 11:15:00,172.48,173.47,172.1,172.9,11249.0,168.1119,169.0768,167.7415,168.5213,11249.0
2022-10-13 11:20:00,173.0,173.86,172.76,172.88,19484.0,168.6187,169.457,168.3848,168.5018,19484.0
2022-10-13 11:25:00,172.91,173.26,172.88,173.1,7863.0,168.531,168.8721,168.5018,168.7162,7863.0
2022-10-13 11:30:00,173.23,173.46,173.22,173.32,7433.0,168.8429,169.0671,168.8332,168.9306,7433.0
2022-10-13 11:35:00,173.32,174.73,173.29,174.46,17657.0,168.9306,170.3049,168.9014,170.0418,17657.0
2022-10-13 11:40:00,174.74,175.01,174.26,174.53,7730.0,170.3147,170.5778,169.8468,170.11,7730.0
2022-10-13 11:45:00,174.6,174.65,174.01,174.01,5260.0,170.1782,170.2269,169.6032,169.6032,5260.0
2022-10-13 11:50:00,173.96,174.5,173.95,174.36,3028.0,169.5544,170.0807,169.5447,169.9443,3028.0
2022-10-13 11:55:00,174.39,174.51,174.23,174.41,10207.0,169.9735,170.0905,169.8176,169.993,10207.0
2022-10-13 12:00:00,174.49,175.0,174.43,174.97,10840.0,170.071,170.5681,170.0125,170.5388,10840.0
2022-10-13 12:05:00,174.98,174.98,174.57,174.74,4174.0,170.5486,170.5486,170.149,170.3147,4174.0
2022-10-13 12:10:00,174.74,174.74,174.35,174.62,12255.0,170.3147,170.3147,169.9345,170.1977,12255.0
2022-10-13 12:15:00,174.79,175.28,174.77,174.89,9464.0,170.3634,170.841,170.3439,170.4609,9464.0
2022-10-13 12:20:00,174.82,175.47,174.81,175.23,10229.0,170.3926,171.0262,170.3829,170.7923,10229.0
2022-10-13 12:25:00,175.19,175.22,174.94,175.02,8481.0,170.7533,170.7825,170.5096,170.5876,8481.0
2022-10-13 12:30:00,175.03,175.45,174.99,175.25,9367.0,170.5973,171.0067,170.5583,170.8117,9367.0
2022-10-13 12:35:00,175.28,175.44,175.05,175.34,5358.0,170.841,170.9969,170.6168,170.8995,5358.0
2022-10-13 12:40:00,175.37,176.39,175.37,176.3,7578.0,170.9287,171.9229,170.9287,171.8352,7578.0
2022-10-13 12:45:00,176.26,176.6,176.16,176.6,4192.0,171.7962,172.1276,171.6987,172.1276,4192.0
2022-10-13 12:50:00,176.66,176.99,176.6,176.62,5605.0,172.186,172.5077,172.1276,172.1471,5605.0
2022-10-13 12:55:00,176.56,176.63,176.41,176.56,3954.0,172.0886,172.1568,171.9424,172.0886,3954.0
2022-10-13 13:00:00,176.5,176.75,176.35,176.66,5443.0,172.0301,172.2738,171.8839,172.186,5443.0
2022-10-13 13:05:00,176.66,176.66,176.36,176.47,2290.0,172.186,172.186,171.8936,172.0009,2290.0
2022-10-13 13:10:00,176.48,176.63,176.45,176.6,4510.0,172.0106,172.1568,171.9814,172.1276,4510.0
2022-10-13 13:15:00,176.66,177.08,176.66,177.02,2759.0,172.186,172.5954,172.186,172.5369,2759.0
2022-10-13 13:20:00,177.03,177.19,176.95,177.08,5078.0,172.5467,172.7026,172.4687,172.5954,5078.0
2022-10-13 13:25:00,177.08,177.57,176.84,177.47,17985.0,172.5954,173.073,172.3615,172.9755,17985.0
2022-10-13 13:30:00,177.47,177.82,177.47,177.8,5810.0,172.9755,173.3167,172.9755,173.2972,5810.0
2022-10-13 13:35:00,177.75,177.75,177.39,177.55,4842.0,173.2484,173.2484,172.8976,173.0535,4842.0
2022-10-13 13:40:00,177.63,177.74,177.42,177.53,4624.0,173.1315,173.2387,172.9268,173.034,4624.0
2022-10-13 13:45:00,177.55,177.73,177.51,177.69,6983.0,173.0535,173.2289,173.0145,173.19,6983.0
2022-10-13 13:50:00,177.62,177.84,177.54,177.54,7000.0,173.1217,173.3362,173.0438,173.0438,7000.0
2022-10-13 13:55:00,177.55,177.62,177.32,177.54,6695.0,173.0535,173.1217,172.8293,173.0438,6695.0
2022-10-13 14:00:00,177.54,177.77,177.47,177.65,7713.0,173.0438,173.2679,172.9755,173.151,7713.0
2022-10-13 14:05:00,177.68,177.76,177.45,177.62,11214.0,173.1802,173.2582,172.956,173.1217,11214.0
2022-10-13 14:10:00,177.64,177.64,177.25,177.62,7685.0,173.1412,173.1412,172.7611,173.1217,7685.0
2022-10-13 14:15:00,177.56,177.6,177.37,177.37,16249.0,173.0632,173.1022,172.8781,172.8781,16249.0
2022-10-13 14:20:00,177.39,177.44,177.22,177.3,18044.0,172.8976,172.9463,172.7319,172.8098,18044.0
2022-10-13 14:25:00,177.34,177.36,176.92,177.05,16471.0,172.8488,172.8683,172.4395,172.5662,16471.0
2022-10-13 14:30:00,177.08,177.23,177.0,177.13,9518.0,172.5954,172.7416,172.5174,172.6441,9518.0
2022-10-13 14:35:00,177.17,177.73,177.13,177.73,7189.0,172.6831,173.2289,172.6441,173.2289,7189.0
2022-10-13 14:40:00,177.64,178.15,177.64,178.15,3628.0,173.1412,173.6383,173.1412,173.6383,3628.0
2022-10-13 14:45:00,178.21,178.27,178.05,178.16,6037.0,173.6968,173.7553,173.5408,173.6481,6037.0
2022-10-13 14:50:00,178.21,178.79,178.12,178.71,4726.0,173.6968,174.2621,173.6091,174.1841,4726.0
2022-10-13 14:55:00,178.75,178.95,178.71,178.94,4500.0,174.2231,174.418,174.1841,174.4083,4500.0
2022-10-13 15:00:00,178.89,178.96,178.66,178.81,3309.0,174.3596,174.4278,174.1354,174.2816,3309.0
2022-10-13 15:05:00,178.8,179.35,178.8,179.35,5656.0,174.2718,174.8079,174.2718,174.8079,5656.0
2022-10-13 15:10:00,179.38,179.43,179.23,179.23,7110.0,174.8372,174.8859,174.691,174.691,7110.0
2022-10-13 15:15:00,179.23,179.45,179.18,179.4,5397.0,174.691,174.9054,174.6422,174.8566,5397.0
2022-10-13 15:20:00,179.34,179.37,178.93,178.98,9176.0,174.7982,174.8274,174.3986,174.4473,9176.0
2022-10-13 15:25:00,178.9,178.93,178.45,178.5,6080.0,174.3693,174.3986,173.9307,173.9794,6080.0
2022-10-13 15:30:00,178.5,178.6,177.98,177.98,9421.0,173.9794,174.0769,173.4726,173.4726,9421.0
2022-10-13 15:35:00,177.97,178.19,177.74,178.19,14298.0,173.4629,173.6773,173.2387,173.6773,14298.0
2022-10-13 15:40:00,178.16,178.35,177.95,178.28,12803.0,173.6481,173.8332,173.4434,173.765,12803.0
2022-10-13 15:45:00,178.2,178.45,178.09,178.28,20408.0,173.687,173.9307,173.5798,173.765,20408.0
2022-10-13 15:50:00,178.3,179.19,178.13,178.98,32732.0,173.7845,174.652,173.6188,174.4473,32732.0
2022-10-13 15:55:00,178.9,179.03,178.58,178.64,82414.0,174.3693,174.496,174.0574,174.1159,82414.0
2022-10-14 09:30:00,180.0,180.52,179.93,179.93,8811.0,175.4415,175.9483,175.3732,175.3732,8811.0
2022-10-14 09:35:00,179.11,179.57,179.11,179.31,2522.0,174.574,175.0223,174.574,174.7689,2522.0
2022-10-14 09:40:00,179.34,179.34,178.21,178.37,1752.0,174.7982,174.7982,173.6968,173.8527,1752.0
2022-10-14 09:45:00,178.15,178.15,177.46,177.73,13449.0,173.6383,173.6383,172.9658,173.2289,13449.0
2022-10-14 09:50:00,177.88,178.12,176.93,176.97,6391.0,173.3751,173.6091,172.4492,172.4882,6391.0
2022-10-14 09:55:00,177.24,177.6,177.04,177.43,21337.0,172.7514,173.1022,172.5564,172.9365,21337.0
2022-10-14 10:00:00,177.23,177.23,175.25,176.0,12347.0,172.7416,172.7416,170.8117,171.5428,12347.0
2022-10-14 10:05:00,176.08,176.37,175.76,175.83,6259.0,171.6207,171.9034,171.3088,171.3771,6259.0
2022-10-14 10:10:00,175.96,175.97,174.93,175.17,14190.0,171.5038,171.5135,170.4999,170.7338,14190.0
2022-10-14 10:15:00,174.89,175.06,174.46,174.67,8430.0,170.4609,170.6266,170.0418,170.2464,8430.0
2022-10-14 10:20:00,174.55,174.56,174.3,174.41,4283.0,170.1295,170.1392,169.8858,169.993,4283.0
2022-10-14 10:25:00,174.41,174.69,173.89,174.68,20973.0,169.993,170.2659,169.4862,170.2562,20973.0
2022-10-14 10:30:00,174.7,174.83,174.31,174.52,13483.0,170.2757,170.4024,169.8956,170.1002,13483.0
2022-10-14 10:35:00,174.42,174.58,174.04,174.05,16382.0,170.0028,170.1587,169.6324,169.6421,16382.0
2022-10-14 10:40:00,174.16,174.29,173.43,173.43,8429.0,169.7494,169.8761,169.0378,169.0378,8429.0
2022-10-14 10:45:00,173.54,173.63,173.25,173.35,18305.0,169.1451,169.2328,168.8624,168.9599,18305.0
2022-10-14 10:50:00,173.41,173.85,173.29,173.61,5627.0,169.0183,169.4472,168.9014,169.2133,5627.0
2022-10-14 10:55:00,173.7,173.88,173.57,173.71,5912.0,169.301,169.4764,169.1743,169.3108,5912.0
2022-10-14 11:00:00,173.81,173.99,173.69,173.82,7052.0,169.4082,169.5837,169.2913,169.418,7052.0
2022-10-14 11:05:00,173.64,174.09,173.47,173.48,9299.0,169.2425,169.6811,169.0768,169.0866,9299.0
2022-10-14 11:10:00,173.56,173.56,172.91,172.91,7419.0,169.1645,169.1645,168.531,168.531,7419.0
2022-10-14 11:15:00,172.87,172.88,172.57,172.58,6664.0,168.492,168.5018,168.1996,168.2094,6664.0
2022-10-14 11:20:00,172.57,173.12,172.57,172.66,14877.0,168.1996,168.7357,168.1996,168.2873,14877.0
2022-10-14 11:25:00,172.61,172.76,172.3,172.76,10925.0,168.2386,168.3848,167.9365,168.3848,10925.0
2022-10-14 11:30:00,172.68,173.21,172.46,172.96,22434.0,168.3068,168.8234,168.0924,168.5797,22434.0
2022-10-14 11:35:00,173.0,173.46,172.85,173.39,14723.0,168.6187,169.0671,168.4725,168.9989,14723.0
2022-10-14 11:40:00,173.35,173.4,172.98,173.0,4442.0,168.9599,169.0086,168.5992,168.6187,4442.0
2022-10-14 11:45:00,173.0,173.05,172.73,172.82,13042.0,168.6187,168.6675,168.3556,168.4433,13042.0
2022-10-14 11:50:00,172.88,173.0,172.01,172.01,4827.0,168.5018,168.6187,167.6538,167.6538,4827.0
2022-10-14 11:55:00,171.9,172.03,171.87,171.87,5313.0,167.5466,167.6733,167.5173,167.5173,5313.0
2022-10-14 12:00:00,171.7,171.91,171.58,171.8,7924.0,167.3517,167.5563,167.2347,167.4491,7924.0
2022-10-14 12:05:00,171.79,171.79,171.03,171.03,8321.0,167.4394,167.4394,166.6986,166.6986,8321.0
2022-10-14 12:10:00,171.12,171.82,171.03,171.82,18312.0,166.7863,167.4686,166.6986,167.4686,18312.0
2022-10-14 12:15:00,171.71,171.71,171.2,171.31,5426.0,167.3614,167.3614,166.8643,166.9715,5426.0
2022-10-14 12:20:00,171.39,171.89,171.39,171.75,10057.0,167.0495,167.5368,167.0495,167.4004,10057.0
2022-10-14 12:25:00,171.85,171.88,171.39,171.88,6696.0,167.4979,167.5271,167.0495,167.5271,6696.0
2022-10-14 12:30:00,171.9,172.13,171.9,171.96,1603.0,167.5466,167.7708,167.5466,167.6051,1603.0
2022-10-14 12:35:00,172.03,172.78,172.03,172.63,2491.0,167.6733,168.4043,167.6733,168.2581,2491.0
2022-10-14 12:40:00,172.65,173.37,172.65,173.23,5002.0,168.2776,168.9794,168.2776,168.8429,5002.0
2022-10-14 12:45:00,173.24,173.24,172.54,172.72,15471.0,168.8527,168.8527,168.1704,168.3458,15471.0
2022-10-14 12:50:00,172.65,172.65,172.42,172.44,2285.0,168.2776,168.2776,168.0534,168.0729,2285.0
2022-10-14 12:55:00,172.38,172.49,172.32,172.33,1386.0,168.0144,168.1216,167.956,167.9657,1386.0
2022-10-14 13:00:00,172.4,172.53,172.26,172.36,1844.0,168.0339,168.1606,167.8975,167.9949,1844.0
2022-10-14 13:05:00,172.21,172.23,172.01,172.12,2797.0,167.8487,167.8682,167.6538,167.761,2797.0
2022-10-14 13:10:00,172.23,172.23,171.9,171.9,791.0,167.8682,167.8682,167.5466,167.5466,791.0
2022-10-14 13:15:00,172.02,172.19,172.02,172.15,1364.0,167.6636,167.8292,167.6636,167.7903,1364.0
2022-10-14 13:20:00,172.12,172.23,171.92,172.2,2445.0,167.761,167.8682,167.5661,167.839,2445.0
2022-10-14 13:25:00,172.15,172.18,172.04,172.16,7711.0,167.7903,167.8195,167.683,167.8,7711.0
2022-10-14 13:30:00,172.17,172.51,172.07,172.5,25597.0,167.8098,168.1411,167.7123,168.1314,25597.0
2022-10-14 13:35:00,172.55,172.72,172.31,172.59,8509.0,168.1801,168.3458,167.9462,168.2191,8509.0
2022-10-14 13:40:00,172.56,172.82,172.55,172.62,5117.0,168.1899,168.4433,168.1801,168.2484,5117.0
2022-10-14 13:45:00,172.77,173.03,172.77,172.92,2875.0,168.3946,168.648,168.3946,168.5408,2875.0
2022-10-14 13:50:00,172.91,172.99,172.76,172.95,4743.0,168.531,168.609,168.3848,168.57,4743.0
2022-10-14 13:55:00,172.92,173.03,172.84,173.0,2920.0,168.5408,168.648,168.4628,168.6187,2920.0
2022-10-14 14:00:00,173.07,173.07,172.87,172.91,2174.0,168.687,168.687,168.492,168.531,2174.0
2022-10-14 14:05:00,172.93,172.93,172.61,172.65,1900.0,168.5505,168.5505,168.2386,168.2776,1900.0
2022-10-14 14:10:00,172.59,172.66,172.41,172.47,2386.0,168.2191,168.2873,168.0437,168.1022,2386.0
2022-10-14 14:15:00,172.49,172.49,172.22,172.24,2837.0,168.1216,168.1216,167.8585,167.878,2837.0
2022-10-14 14:20:00,172.35,172.35,172.18,172.21,2581.0,167.9852,167.9852,167.8195,167.8487,2581.0
2022-10-14 14:25:00,172.16,172.16,171.79,171.99,4507.0,167.8,167.8,167.4394,167.6343,4507.0
2022-10-14 14:30:00,171.91,171.91,171.67,171.78,2702.0,167.5563,167.5563,167.3224,167.4296,2702.0
2022-10-14 14:35:00,171.77,171.79,171.64,171.67,3300.0,167.4199,167.4394,167.2932,167.3224,3300.0
2022-10-14 14:40:00,171.52,171.7,171.38,171.57,7425.0,167.1762,167.3517,167.0398,167.2249,7425.0
2022-10-14 14:45:00,171.56,171.56,171.2,171.2,5747.0,167.2152,167.2152,166.8643,166.8643,5747.0
2022-10-14 14:50:00,171.16,171.25,171.01,171.01,6633.0,166.8253,166.9131,166.6791,166.6791,6633.0
2022-10-14 14:55:00,171.01,171.23,170.99,171.14,12148.0,166.6791,166.8936,166.6596,166.8058,12148.0
2022-10-14 15:00:00,171.16,171.54,171.16,171.36,9711.0,166.8253,167.1957,166.8253,167.0203,9711.0
2022-10-14 15:05:00,171.37,171.44,170.82,170.87,10029.0,167.03,167.0982,166.4939,166.5427,10029.0
2022-10-14 15:10:00,170.81,170.97,170.68,170.7,6732.0,166.4842,166.6401,166.3575,166.377,6732.0
2022-10-14 15:15:00,170.6,170.63,170.32,170.53,7825.0,166.2795,166.3088,166.0066,166.2113,7825.0
2022-10-14 15:20:00,170.53,170.86,170.49,170.81,3986.0,166.2113,166.5329,166.1723,166.4842,3986.0
2022-10-14 15:25:00,170.79,171.65,170.77,171.23,22844.0,166.4647,167.3029,166.4452,166.8936,22844.0
2022-10-14 15:30:00,171.17,171.49,171.06,171.49,10169.0,166.8351,167.147,166.7279,167.147,10169.0
2022-10-14 15:35:00,171.45,171.59,170.67,170.81,16530.0,167.108,167.2444,166.3477,166.4842,16530.0
2022-10-14 15:40:00,170.71,170.71,170.44,170.66,13055.0,166.3867,166.3867,166.1236,166.338,13055.0
2022-10-14 15:45:00,170.65,170.65,170.24,170.63,16383.0,166.3282,166.3282,165.9286,166.3088,16383.0
2022-10-14 15:50:00,170.68,171.01,170.64,170.87,48761.0,166.3575,166.6791,166.3185,166.5427,48761.0
2022-10-14 15:55:00,170.84,170.84,170.12,170.39,101561.0,166.5134,166.5134,165.8117,166.0748,101561.0
2022-10-17 09:30:00,173.06,173.87,173.06,173.87,5843.0,168.6772,169.4667,168.6772,169.4667,5843.0
2022-10-17 09:35:00,174.71,174.71,174.36,174.36,548.0,170.2854,170.2854,169.9443,169.9443,548.0
2022-10-17 09:40:00,174.55,174.72,174.17,174.18,3116.0,170.1295,170.2952,169.7591,169.7688,3116.0
2022-10-17 09:45:00,173.99,174.94,173.86,174.94,3936.0,169.5837,170.5096,169.457,170.5096,3936.0
2022-10-17 09:50:00,175.16,175.39,175.04,175.16,7730.0,170.724,170.9482,170.6071,170.724,7730.0
2022-10-17 09:55:00,175.16,175.27,174.76,174.92,8597.0,170.724,170.8312,170.3342,170.4901,8597.0
2022-10-17 10:00:00,175.03,175.47,174.95,175.47,21829.0,170.5973,171.0262,170.5193,171.0262,21829.0
2022-10-17 10:05:00,175.54,176.03,175.42,175.76,3127.0,171.0944,171.572,170.9774,171.3088,3127.0
2022-10-17 10:10:00,175.86,176.5,175.86,176.2,4602.0,171.4063,172.0301,171.4063,171.7377,4602.0
2022-10-17 10:15:00,176.24,176.35,176.14,176.14,3408.0,171.7767,171.8839,171.6792,171.6792,3408.0
2022-10-17 10:20:00,176.22,176.43,175.71,175.78,11416.0,171.7572,171.9619,171.2601,171.3283,11416.0
2022-10-17 10:25:00,175.81,175.81,175.43,175.43,5749.0,171.3576,171.3576,170.9872,170.9872,5749.0
2022-10-17 10:30:00,175.44,175.57,175.18,175.24,2684.0,170.9969,171.1236,170.7435,170.802,2684.0
2022-10-17 10:35:00,175.18,175.51,175.18,175.31,1827.0,170.7435,171.0652,170.7435,170.8702,1827.0
2022-10-17 10:40:00,175.34,175.63,175.3,175.41,2984.0,170.8995,171.1821,170.8605,170.9677,2984.0
2022-10-17 10:45:00,175.4,175.55,175.37,175.41,1500.0,170.958,171.1042,170.9287,170.9677,1500.0
2022-10-17 10:50:00,175.38,175.38,174.9,175.06,4662.0,170.9385,170.9385,170.4706,170.6266,4662.0
2022-10-17 10:55:00,175.19,175.21,174.72,174.98,4194.0,170.7533,170.7728,170.2952,170.5486,4194.0
2022-10-17 11:00:00,175.12,175.19,175.01,175.06,2844.0,170.685,170.7533,170.5778,170.6266,2844.0
2022-10-17 11:05:00,175.04,175.1,175.0,175.05,1103.0,170.6071,170.6655,170.5681,170.6168,1103.0
2022-10-17 11:10:00,175.01,175.14,174.64,174.64,2112.0,170.5778,170.7045,170.2172,170.2172,2112.0
2022-10-17 11:15:00,174.53,174.54,174.37,174.37,2015.0,170.11,170.1197,169.954,169.954,2015.0
2022-10-17 11:20:00,174.37,174.76,174.37,174.76,2401.0,169.954,170.3342,169.954,170.3342,2401.0
2022-10-17 11:25:00,174.73,175.13,174.73,175.02,3223.0,170.3049,170.6948,170.3049,170.5876,3223.0
2022-10-17 11:30:00,174.89,175.02,174.84,174.85,3605.0,170.4609,170.5876,170.4121,170.4219,3605.0
2022-10-17 11:35:00,174.88,175.15,174.81,175.14,2749.0,170.4511,170.7143,170.3829,170.7045,2749.0
2022-10-17 11:40:00,175.23,175.36,174.97,174.97,4225.0,170.7923,170.919,170.5388,170.5388,4225.0
2022-10-17 11:45:00,174.89,174.93,174.74,174.81,2803.0,170.4609,170.4999,170.3147,170.3829,2803.0
2022-10-17 11:50:00,174.73,175.0,174.62,174.99,7463.0,170.3049,170.5681,170.1977,170.5583,7463.0
2022-10-17 11:55:00,175.01,175.03,174.71,174.9,6908.0,170.5778,170.5973,170.2854,170.4706,6908.0
2022-10-17 12:00:00,174.88,175.24,174.88,175.0,6269.0,170.4511,170.802,170.4511,170.5681,6269.0
2022-10-17 12:05:00,175.01,175.24,174.99,175.24,5243.0,170.5778,170.802,170.5583,170.802,5243.0
2022-10-17 12:10:00,175.22,175.28,174.8,174.93,7606.0,170.7825,170.841,170.3731,170.4999,7606.0
2022-10-17 12:15:00,174.91,174.91,174.78,174.83,3512.0,170.4804,170.4804,170.3537,170.4024,3512.0
2022-10-17 12:20:00,174.83,174.83,174.4,174.54,7738.0,170.4024,170.4024,169.9833,170.1197,7738.0
2022-10-17 12:25:00,174.48,174.87,174.48,174.82,3968.0,170.0612,170.4414,170.0612,170.3926,3968.0
2022-10-17 12:30:00,174.88,175.16,174.79,175.14,7461.0,170.4511,170.724,170.3634,170.7045,7461.0
2022-10-17 12:35:00,175.14,175.18,174.95,175.16,4999.0,170.7045,170.7435,170.5193,170.724,4999.0
2022-10-17 12:40:00,175.08,175.08,174.59,174.68,12994.0,170.6461,170.6461,170.1685,170.2562,12994.0
2022-10-17 12:45:00,174.67,174.73,174.38,174.6,3983.0,170.2464,170.3049,169.9638,170.1782,3983.0
2022-10-17 12:50:00,174.55,174.58,174.36,174.51,3236.0,170.1295,170.1587,169.9443,170.0905,3236.0
2022-10-17 12:55:00,174.58,174.64,174.41,174.51,6605.0,170.1587,170.2172,169.993,170.0905,6605.0
2022-10-17 13:00:00,174.41,174.59,174.34,174.37,3222.0,169.993,170.1685,169.9248,169.954,3222.0
2022-10-17 13:05:00,174.47,174.76,174.47,174.66,3602.0,170.0515,170.3342,170.0515,170.2367,3602.0
2022-10-17 13:10:00,174.63,174.69,174.56,174.64,921.0,170.2075,170.2659,170.1392,170.2172,921.0
2022-10-17 13:15:00,174.64,174.82,174.63,174.68,1142.0,170.2172,170.3926,170.2075,170.2562,1142.0
2022-10-17 13:20:00,174.61,174.9,174.53,174.82,3503.0,170.188,170.4706,170.11,170.3926,3503.0
2022-10-17 13:25:00,174.77,174.85,174.75,174.81,1804.0,170.3439,170.4219,170.3244,170.3829,1804.0
2022-10-17 13:30:00,174.85,174.88,174.76,174.81,1332.0,170.4219,170.4511,170.3342,170.3829,1332.0
2022-10-17 13:35:00,174.79,174.89,174.75,174.89,2354.0,170.3634,170.4609,170.3244,170.4609,2354.0
2022-10-17 13:40:00,174.83,174.87,174.61,174.67,3268.0,170.4024,170.4414,170.188,170.2464,3268.0
2022-10-17 13:45:00,174.61,174.88,174.61,174.87,2056.0,170.188,170.4511,170.188,170.4414,2056.0
2022-10-17 13:50:00,174.86,174.95,174.8,174.8,1510.0,170.4316,170.5193,170.3731,170.3731,1510.0
2022-10-17 13:55:00,174.74,174.75,174.64,174.69,1855.0,170.3147,170.3244,170.2172,170.2659,1855.0
2022-10-17 14:00:00,174.68,174.87,174.57,174.63,3331.0,170.2562,170.4414,170.149,170.2075,3331.0
2022-10-17 14:05:00,174.57,174.61,174.41,174.58,1505.0,170.149,170.188,169.993,170.1587,1505.0
2022-10-17 14:10:00,174.63,174.63,174.18,174.19,2400.0,170.2075,170.2075,169.7688,169.7786,2400.0
2022-10-17 14:15:00,174.19,174.35,174.13,174.27,2848.0,169.7786,169.9345,169.7201,169.8566,2848.0
2022-10-17 14:20:00,174.25,174.25,174.03,174.04,1423.0,169.8371,169.8371,169.6226,169.6324,1423.0
2022-10-17 14:25:00,174.01,174.39,173.97,174.29,4942.0,169.6032,169.9735,169.5642,169.8761,4942.0
2022-10-17 14:30:00,174.35,174.35,174.24,174.31,1016.0,169.9345,169.9345,169.8273,169.8956,1016.0
2022-10-17 14:35:00,174.26,174.57,174.26,174.57,4996.0,169.8468,170.149,169.8468,170.149,4996.0
2022-10-17 14:40:00,174.62,174.71,174.57,174.66,1728.0,170.1977,170.2854,170.149,170.2367,1728.0
2022-10-17 14:45:00,174.61,174.73,174.56,174.68,2784.0,170.188,170.3049,170.1392,170.2562,2784.0
2022-10-17 14:50:00,174.64,174.64,174.51,174.6,2860.0,170.2172,170.2172,170.0905,170.1782,2860.0
2022-10-17 14:55:00,174.53,174.65,174.52,174.53,2446.0,170.11,170.2269,170.1002,170.11,2446.0
2022-10-17 15:00:00,174.47,174.66,174.44,174.58,4108.0,170.0515,170.2367,170.0223,170.1587,4108.0
2022-10-17 15:05:00,174.63,174.72,174.6,174.64,3400.0,170.2075,170.2952,170.1782,170.2172,3400.0
2022-10-17 15:10:00,174.63,174.68,174.51,174.6,5380.0,170.2075,170.2562,170.0905,170.1782,5380.0
2022-10-17 15:15:00,174.61,174.7,174.5,174.7,6274.0,170.188,170.2757,170.0807,170.2757,6274.0
2022-10-17 15:20:00,174.67,174.75,174.51,174.7,3700.0,170.2464,170.3244,170.0905,170.2757,3700.0
2022-10-17 15:25:00,174.73,174.73,174.55,174.62,6149.0,170.3049,170.3049,170.1295,170.1977,6149.0
2022-10-17 15:30:00,174.69,175.06,174.65,174.99,25435.0,170.2659,170.6266,170.2269,170.5583,25435.0
2022-10-17 15:35:00,175.01,175.1,174.93,175.03,8797.0,170.5778,170.6655,170.4999,170.5973,8797.0
2022-10-17 15:40:00,175.07,175.45,175.06,175.34,11850.0,170.6363,171.0067,170.6266,170.8995,11850.0
2022-10-17 15:45:00,175.31,175.36,175.12,175.13,11369.0,170.8702,170.919,170.685,170.6948,11369.0
2022-10-17 15:50:00,175.25,175.5,175.21,175.39,23254.0,170.8117,171.0554,170.7728,170.9482,23254.0
2022-10-17 15:55:00,175.45,175.45,174.99,175.07,50259.0,171.0067,171.0067,170.5583,170.6363,50259.0
2022-10-18 09:30:00,178.99,179.65,178.92,179.15,12135.0,174.457,175.1003,174.3888,174.613,12135.0
2022-10-18 09:35:00,179.1,179.42,178.6,179.42,7513.0,174.5642,174.8761,174.0769,174.8761,7513.0
2022-10-18 09:40:00,179.47,179.47,178.24,178.49,4060.0,174.9249,174.9249,173.726,173.9697,4060.0
2022-10-18 09:45:00,177.99,178.29,177.7,178.29,700.0,173.4824,173.7748,173.1997,173.7748,700.0
2022-10-18 09:50:00,177.95,177.95,177.44,177.44,1014.0,173.4434,173.4434,172.9463,172.9463,1014.0
2022-10-18 09:55:00,177.17,177.68,177.17,177.48,6201.0,172.6831,173.1802,172.6831,172.9853,6201.0
2022-10-18 10:00:00,177.48,178.13,177.48,177.84,2262.0,172.9853,173.6188,172.9853,173.3362,2262.0
2022-10-18 10:05:00,177.87,177.98,177.53,177.84,2946.0,173.3654,173.4726,173.034,173.3362,2946.0
2022-10-18 10:10:00,177.89,178.03,177.51,177.81,10940.0,173.3849,173.5213,173.0145,173.3069,10940.0
2022-10-18 10:15:00,177.76,177.88,177.3,177.3,6761.0,173.2582,173.3751,172.8098,172.8098,6761.0
2022-10-18 10:20:00,177.18,177.27,176.6,176.63,4810.0,172.6929,172.7806,172.1276,172.1568,4810.0
2022-10-18 10:25:00,176.67,176.78,176.28,176.59,3967.0,172.1958,172.303,171.8157,172.1178,3967.0
2022-10-18 10:30:00,176.81,176.81,176.3,176.41,4206.0,172.3322,172.3322,171.8352,171.9424,4206.0
2022-10-18 10:35:00,176.47,176.65,176.1,176.1,4546.0,172.0009,172.1763,171.6402,171.6402,4546.0
2022-10-18 10:40:00,176.22,176.65,176.22,176.65,6761.0,171.7572,172.1763,171.7572,172.1763,6761.0
2022-10-18 10:45:00,176.51,176.7,176.29,176.57,3630.0,172.0398,172.225,171.8254,172.0983,3630.0
2022-10-18 10:50:00,176.5,176.6,176.31,176.4,5180.0,172.0301,172.1276,171.8449,171.9326,5180.0
2022-10-18 10:55:00,176.32,176.38,175.97,175.97,3826.0,171.8547,171.9131,171.5135,171.5135,3826.0
2022-10-18 11:00:00,175.97,176.09,175.9,176.05,1589.0,171.5135,171.6305,171.4453,171.5915,1589.0
2022-10-18 11:05:00,176.1,176.2,175.91,175.93,2738.0,171.6402,171.7377,171.455,171.4745,2738.0
2022-10-18 11:10:00,176.01,176.01,175.59,175.64,1337.0,171.5525,171.5525,171.1431,171.1919,1337.0
2022-10-18 11:15:00,175.51,175.63,175.51,175.57,1690.0,171.0652,171.1821,171.0652,171.1236,1690.0
2022-10-18 11:20:00,175.23,175.32,175.23,175.31,1343.0,170.7923,170.88,170.7923,170.8702,1343.0
2022-10-18 11:25:00,175.29,175.74,175.22,175.47,1964.0,170.8507,171.2893,170.7825,171.0262,1964.0
2022-10-18 11:30:00,175.55,175.55,175.3,175.42,1718.0,171.1042,171.1042,170.8605,170.9774,1718.0
2022-10-18 11:35:00,175.47,175.47,175.24,175.36,1100.0,171.0262,171.0262,170.802,170.919,1100.0
2022-10-18 11:40:00,175.43,175.44,175.14,175.34,1318.0,170.9872,170.9969,170.7045,170.8995,1318.0
2022-10-18 11:45:00,175.4,175.47,175.24,175.37,672.0,170.958,171.0262,170.802,170.9287,672.0
2022-10-18 11:50:00,175.48,175.64,175.45,175.45,3651.0,171.0359,171.1919,171.0067,171.0067,3651.0
2022-10-18 11:55:00,175.4,175.62,175.4,175.62,5665.0,170.958,171.1724,170.958,171.1724,5665.0
2022-10-18 12:00:00,175.59,175.67,175.54,175.66,1121.0,171.1431,171.2211,171.0944,171.2114,1121.0
2022-10-18 12:05:00,175.63,175.65,175.45,175.59,3596.0,171.1821,171.2016,171.0067,171.1431,3596.0
2022-10-18 12:10:00,175.97,176.09,175.97,176.06,1180.0,171.5135,171.6305,171.5135,171.6012,1180.0
2022-10-18 12:15:00,175.92,175.97,175.8,175.88,2867.0,171.4648,171.5135,171.3478,171.4258,2867.0
2022-10-18 12:20:00,175.76,175.76,175.53,175.62,4129.0,171.3088,171.3088,171.0847,171.1724,4129.0
2022-10-18 12:25:00,175.53,175.63,175.38,175.63,8691.0,171.0847,171.1821,170.9385,171.1821,8691.0
2022-10-18 12:30:00,175.57,175.61,175.46,175.61,3753.0,171.1236,171.1626,171.0164,171.1626,3753.0
2022-10-18 12:35:00,175.59,176.0,175.59,175.97,5234.0,171.1431,171.5428,171.1431,171.5135,5234.0
2022-10-18 12:40:00,175.92,176.05,175.92,175.99,1640.0,171.4648,171.5915,171.4648,171.533,1640.0
2022-10-18 12:45:00,175.87,175.87,175.73,175.83,1402.0,171.416,171.416,171.2796,171.3771,1402.0
2022-10-18 12:50:00,175.95,176.14,175.91,176.12,1531.0,171.494,171.6792,171.455,171.6597,1531.0
2022-10-18 12:55:00,176.08,176.08,175.94,175.94,800.0,171.6207,171.6207,171.4843,171.4843,800.0
2022-10-18 13:00:00,175.89,175.9,175.33,175.4,6686.0,171.4355,171.4453,170.8897,170.958,6686.0
2022-10-18 13:05:00,175.46,175.67,175.42,175.57,4281.0,171.0164,171.2211,170.9774,171.1236,4281.0
2022-10-18 13:10:00,175.47,175.74,175.47,175.74,1539.0,171.0262,171.2893,171.0262,171.2893,1539.0
2022-10-18 13:15:00,175.77,175.92,175.77,175.92,1419.0,171.3186,171.4648,171.3186,171.4648,1419.0
2022-10-18 13:20:00,175.94,175.99,175.71,175.71,1620.0,171.4843,171.533,171.2601,171.2601,1620.0
2022-10-18 13:25:00,175.68,175.86,175.68,175.86,2143.0,171.2309,171.4063,171.2309,171.4063,2143.0
2022-10-18 13:30:00,175.88,176.4,175.82,176.4,2084.0,171.4258,171.9326,171.3673,171.9326,2084.0
2022-10-18 13:35:00,176.4,176.4,176.24,176.27,1061.0,171.9326,171.9326,171.7767,171.8059,1061.0
2022-10-18 13:40:00,176.14,176.2,176.11,176.18,968.0,171.6792,171.7377,171.65,171.7182,968.0
2022-10-18 13:45:00,176.12,176.27,176.09,176.22,3342.0,171.6597,171.8059,171.6305,171.7572,3342.0
2022-10-18 13:50:00,176.26,176.43,176.26,176.31,1785.0,171.7962,171.9619,171.7962,171.8449,1785.0
2022-10-18 13:55:00,176.48,176.5,176.34,176.34,3973.0,172.0106,172.0301,171.8741,171.8741,3973.0
2022-10-18 14:00:00,176.48,176.61,176.27,176.27,1923.0,172.0106,172.1373,171.8059,171.8059,1923.0
2022-10-18 14:05:00,176.25,176.43,176.23,176.29,2223.0,171.7864,171.9619,171.7669,171.8254,2223.0
2022-10-18 14:10:00,176.4,176.4,176.32,176.35,925.0,171.9326,171.9326,171.8547,171.8839,925.0
2022-10-18 14:15:00,176.32,176.41,176.25,176.35,1551.0,171.8547,171.9424,171.7864,171.8839,1551.0
2022-10-18 14:20:00,176.27,176.5,176.27,176.49,3341.0,171.8059,172.0301,171.8059,172.0203,3341.0
2022-10-18 14:25:00,176.43,176.51,176.36,176.46,3162.0,171.9619,172.0398,171.8936,171.9911,3162.0
2022-10-18 14:30:00,176.43,176.45,176.38,176.4,1170.0,171.9619,171.9814,171.9131,171.9326,1170.0
2022-10-18 14:35:00,176.45,176.49,175.93,175.93,4705.0,171.9814,172.0203,171.4745,171.4745,4705.0
2022-10-18 14:40:00,175.93,175.97,175.6,175.6,1805.0,171.4745,171.5135,171.1529,171.1529,1805.0
2022-10-18 14:45:00,175.63,175.74,175.4,175.68,5249.0,171.1821,171.2893,170.958,171.2309,5249.0
2022-10-18 14:50:00,175.64,175.78,175.56,175.72,2321.0,171.1919,171.3283,171.1139,171.2698,2321.0
2022-10-18 14:55:00,175.79,175.96,175.69,175.93,4364.0,171.3381,171.5038,171.2406,171.4745,4364.0
2022-10-18 15:00:00,175.9,175.9,175.64,175.69,4030.0,171.4453,171.4453,171.1919,171.2406,4030.0
2022-10-18 15:05:00,175.76,175.92,175.75,175.85,2374.0,171.3088,171.4648,171.2991,171.3966,2374.0
2022-10-18 15:10:00,175.86,175.9,175.6,175.67,4460.0,171.4063,171.4453,171.1529,171.2211,4460.0
2022-10-18 15:15:00,175.63,175.69,175.53,175.62,2201.0,171.1821,171.2406,171.0847,171.1724,2201.0
2022-10-18 15:20:00,175.56,175.79,175.53,175.79,1706.0,171.1139,171.3381,171.0847,171.3381,1706.0
2022-10-18 15:25:00,175.78,175.96,175.78,175.9,9493.0,171.3283,171.5038,171.3283,171.4453,9493.0
2022-10-18 15:30:00,175.93,176.33,175.93,176.25,7780.0,171.4745,171.8644,171.4745,171.7864,7780.0
2022-10-18 15:35:00,176.21,176.21,176.05,176.15,5749.0,171.7474,171.7474,171.5915,171.689,5749.0
2022-10-18 15:40:00,176.16,176.23,176.1,176.2,10808.0,171.6987,171.7669,171.6402,171.7377,10808.0
2022-10-18 15:45:00,176.18,176.18,175.97,176.12,9360.0,171.7182,171.7182,171.5135,171.6597,9360.0
2022-10-18 15:50:00,176.14,176.41,175.84,175.91,16262.0,171.6792,171.9424,171.3868,171.455,16262.0
2022-10-18 15:55:00,175.95,176.24,175.74,176.24,63880.0,171.494,171.7767,171.2893,171.7767,63880.0
2022-10-19 09:30:00,175.6,176.5,174.84,176.5,10467.0,171.1529,172.0301,170.4121,172.0301,10467.0
2022-10-19 09:35:00,176.18,176.51,175.48,176.01,9301.0,171.7182,172.0398,171.0359,171.5525,9301.0
2022-10-19 09:40:00,175.88,175.88,174.95,175.01,5568.0,171.4258,171.4258,170.5193,170.5778,5568.0
2022-10-19 09:45:00,175.06,175.25,174.53,174.64,6954.0,170.6266,170.8117,170.11,170.2172,6954.0
2022-10-19 09:50:00,174.77,175.47,174.77,175.42,3393.0,170.3439,171.0262,170.3439,170.9774,3393.0
2022-10-19 09:55:00,175.42,175.42,175.15,175.21,800.0,170.9774,170.9774,170.7143,170.7728,800.0
2022-10-19 10:00:00,174.97,175.47,174.91,175.37,4141.0,170.5388,171.0262,170.4804,170.9287,4141.0
2022-10-19 10:05:00,175.48,175.75,175.3,175.4,6317.0,171.0359,171.2991,170.8605,170.958,6317.0
2022-10-19 10:10:00,175.27,175.68,175.12,175.65,2806.0,170.8312,171.2309,170.685,171.2016,2806.0
2022-10-19 10:15:00,175.78,175.81,175.62,175.62,2718.0,171.3283,171.3576,171.1724,171.1724,2718.0
2022-10-19 10:20:00,175.89,176.53,175.87,176.16,28615.0,171.4355,172.0593,171.416,171.6987,28615.0
2022-10-19 10:25:00,176.15,176.73,176.13,176.73,5045.0,171.689,172.2543,171.6695,172.2543,5045.0
2022-10-19 10:30:00,176.64,176.73,176.17,176.38,4159.0,172.1665,172.2543,171.7085,171.9131,4159.0
2022-10-19 10:35:00,176.28,176.46,176.2,176.21,7366.0,171.8157,171.9911,171.7377,171.7474,7366.0
2022-10-19 10:40:00,176.2,176.2,176.05,176.05,500.0,171.7377,171.7377,171.5915,171.5915,500.0
2022-10-19 10:45:00,176.17,176.56,176.16,176.34,11113.0,171.7085,172.0886,171.6987,171.8741,11113.0
2022-10-19 10:50:00,176.28,176.5,176.27,176.36,1363.0,171.8157,172.0301,171.8059,171.8936,1363.0
2022-10-19 10:55:00,176.28,176.32,175.97,176.09,5802.0,171.8157,171.8547,171.5135,171.6305,5802.0
2022-10-19 11:00:00,176.17,176.17,175.78,175.78,1904.0,171.7085,171.7085,171.3283,171.3283,1904.0
2022-10-19 11:05:00,175.94,176.08,175.78,175.87,4818.0,171.4843,171.6207,171.3283,171.416,4818.0
2022-10-19 11:10:00,175.98,176.24,175.92,176.13,2117.0,171.5233,171.7767,171.4648,171.6695,2117.0
2022-10-19 11:15:00,176.19,176.4,176.19,176.27,2779.0,171.7279,171.9326,171.7279,171.8059,2779.0
2022-10-19 11:20:00,176.17,176.23,176.06,176.06,3060.0,171.7085,171.7669,171.6012,171.6012,3060.0
2022-10-19 11:25:00,176.0,176.0,175.76,175.77,2715.0,171.5428,171.5428,171.3088,171.3186,2715.0
2022-10-19 11:30:00,175.66,176.02,175.55,175.75,5649.0,171.2114,171.5622,171.1042,171.2991,5649.0
2022-10-19 11:35:00,175.79,176.2,175.7,176.2,9536.0,171.3381,171.7377,171.2504,171.7377,9536.0
2022-10-19 11:40:00,176.27,176.29,176.15,176.2,2014.0,171.8059,171.8254,171.689,171.7377,2014.0
2022-10-19 11:45:00,176.22,176.28,176.09,176.16,11243.0,171.7572,171.8157,171.6305,171.6987,11243.0
2022-10-19 11:50:00,176.22,176.83,176.21,176.58,3545.0,171.7572,172.3517,171.7474,172.1081,3545.0
2022-10-19 11:55:00,176.66,176.66,176.36,176.41,3411.0,172.186,172.186,171.8936,171.9424,3411.0
2022-10-19 12:00:00,176.39,176.42,176.18,176.28,9114.0,171.9229,171.9521,171.7182,171.8157,9114.0
2022-10-19 12:05:00,176.27,176.28,176.09,176.09,2294.0,171.8059,171.8157,171.6305,171.6305,2294.0
2022-10-19 12:10:00,176.29,176.29,176.07,176.09,6065.0,171.8254,171.8254,171.611,171.6305,6065.0
2022-10-19 12:15:00,176.09,176.26,176.08,176.21,3770.0,171.6305,171.7962,171.6207,171.7474,3770.0
2022-10-19 12:20:00,176.27,176.36,176.2,176.31,3383.0,171.8059,171.8936,171.7377,171.8449,3383.0
2022-10-19 12:25:00,176.3,176.31,176.14,176.23,5885.0,171.8352,171.8449,171.6792,171.7669,5885.0
2022-10-19 12:30:00,176.23,176.37,176.04,176.2,9443.0,171.7669,171.9034,171.5817,171.7377,9443.0
2022-10-19 12:35:00,176.23,176.39,176.23,176.28,6552.0,171.7669,171.9229,171.7669,171.8157,6552.0
2022-10-19 12:40:00,176.36,176.42,176.13,176.31,9999.0,171.8936,171.9521,171.6695,171.8449,9999.0
2022-10-19 12:45:00,176.28,176.31,175.74,175.85,14183.0,171.8157,171.8449,171.2893,171.3966,14183.0
2022-10-19 12:50:00,175.87,175.99,175.77,175.8,6039.0,171.416,171.533,171.3186,171.3478,6039.0
2022-10-19 12:55:00,175.75,176.01,175.72,175.78,17226.0,171.2991,171.5525,171.2698,171.3283,17226.0
2022-10-19 13:00:00,175.75,175.91,175.17,175.17,13491.0,171.2991,171.455,170.7338,170.7338,13491.0
2022-10-19 13:05:00,175.07,175.32,174.9,175.21,1820.0,170.6363,170.88,170.4706,170.7728,1820.0
2022-10-19 13:10:00,175.2,175.54,175.15,175.49,8932.0,170.763,171.0944,170.7143,171.0457,8932.0
2022-10-19 13:15:00,175.45,175.59,175.38,175.5,6565.0,171.0067,171.1431,170.9385,171.0554,6565.0
2022-10-19 13:20:00,175.56,175.85,175.56,175.85,4784.0,171.1139,171.3966,171.1139,171.3966,4784.0
2022-10-19 13:25:00,175.81,176.16,175.81,175.95,4454.0,171.3576,171.6987,171.3576,171.494,4454.0
2022-10-19 13:30:00,175.85,176.16,175.85,175.97,3890.0,171.3966,171.6987,171.3966,171.5135,3890.0
2022-10-19 13:35:00,176.0,176.3,176.0,176.09,10818.0,171.5428,171.8352,171.5428,171.6305,10818.0
2022-10-19 13:40:00,176.09,176.25,176.03,176.25,2011.0,171.6305,171.7864,171.572,171.7864,2011.0
2022-10-19 13:45:00,176.28,176.32,176.1,176.16,5253.0,171.8157,171.8547,171.6402,171.6987,5253.0
2022-10-19 13:50:00,176.15,176.37,176.13,176.31,4100.0,171.689,171.9034,171.6695,171.8449,4100.0
2022-10-19 13:55:00,176.34,176.5,176.21,176.5,3157.0,171.8741,172.0301,171.7474,172.0301,3157.0
2022-10-19 14:00:00,176.53,176.8,176.36,176.68,6261.0,172.0593,172.3225,171.8936,172.2055,6261.0
2022-10-19 14:05:00,176.68,177.17,176.58,177.04,4167.0,172.2055,172.6831,172.1081,172.5564,4167.0
2022-10-19 14:10:00,176.99,177.09,176.9,177.09,3157.0,172.5077,172.6052,172.42,172.6052,3157.0
2022-10-19 14:15:00,177.07,177.36,177.07,177.22,5989.0,172.5857,172.8683,172.5857,172.7319,5989.0
2022-10-19 14:20:00,177.22,177.29,177.14,177.27,1602.0,172.7319,172.8001,172.6539,172.7806,1602.0
2022-10-19 14:25:00,177.31,177.39,177.22,177.3,6027.0,172.8196,172.8976,172.7319,172.8098,6027.0
2022-10-19 14:30:00,177.28,177.52,177.18,177.5,12045.0,172.7903,173.0243,172.6929,173.0048,12045.0
2022-10-19 14:35:00,177.55,177.58,177.45,177.49,4165.0,173.0535,173.0827,172.956,172.995,4165.0
2022-10-19 14:40:00,177.49,177.71,177.35,177.53,9806.0,172.995,173.2094,172.8586,173.034,9806.0
2022-10-19 14:45:00,177.54,177.58,177.43,177.47,6823.0,173.0438,173.0827,172.9365,172.9755,6823.0
2022-10-19 14:50:00,177.43,177.43,177.27,177.38,8629.0,172.9365,172.9365,172.7806,172.8878,8629.0
2022-10-19 14:55:00,177.35,177.35,177.08,177.11,8208.0,172.8586,172.8586,172.5954,172.6246,8208.0
2022-10-19 15:00:00,177.09,177.29,177.03,177.04,7497.0,172.6052,172.8001,172.5467,172.5564,7497.0
2022-10-19 15:05:00,177.08,177.47,177.08,177.45,6977.0,172.5954,172.9755,172.5954,172.956,6977.0
2022-10-19 15:10:00,177.5,177.52,177.31,177.36,9827.0,173.0048,173.0243,172.8196,172.8683,9827.0
2022-10-19 15:15:00,177.38,177.86,177.38,177.84,10370.0,172.8878,173.3557,172.8878,173.3362,10370.0
2022-10-19 15:20:00,177.81,177.89,177.55,177.55,9930.0,173.3069,173.3849,173.0535,173.0535,9930.0
2022-10-19 15:25:00,177.62,177.7,177.47,177.55,11030.0,173.1217,173.1997,172.9755,173.0535,11030.0
2022-10-19 15:30:00,177.55,177.59,177.38,177.53,12037.0,173.0535,173.0925,172.8878,173.034,12037.0
2022-10-19 15:35:00,177.56,177.88,177.56,177.64,11394.0,173.0632,173.3751,173.0632,173.1412,11394.0
2022-10-19 15:40:00,177.66,177.95,177.66,177.86,12216.0,173.1607,173.4434,173.1607,173.3557,12216.0
2022-10-19 15:45:00,177.89,177.91,177.56,177.58,25120.0,173.3849,173.4044,173.0632,173.0827,25120.0
2022-10-19 15:50:00,177.56,178.01,177.52,177.98,34492.0,173.0632,173.5019,173.0243,173.4726,34492.0
2022-10-19 15:55:00,177.98,178.23,177.83,178.04,100089.0,173.4726,173.7163,173.3264,173.5311,100089.0
2022-10-20 09:30:00,177.01,177.01,175.03,175.03,15270.0,172.5272,172.5272,170.5973,170.5973,15270.0
2022-10-20 09:35:00,174.89,174.89,173.19,173.58,10093.0,170.4609,170.4609,168.8039,169.184,10093.0
2022-10-20 09:40:00,173.56,174.25,173.56,174.15,10841.0,169.1645,169.8371,169.1645,169.7396,10841.0
2022-10-20 09:45:00,174.28,174.73,173.82,173.89,7551.0,169.8663,170.3049,169.418,169.4862,7551.0
2022-10-20 09:50:00,173.92,174.17,173.81,174.16,8345.0,169.5154,169.7591,169.4082,169.7494,8345.0
2022-10-20 09:55:00,174.2,174.61,174.08,174.08,4001.0,169.7883,170.188,169.6714,169.6714,4001.0
2022-10-20 10:00:00,174.11,174.65,173.99,174.55,5300.0,169.7006,170.2269,169.5837,170.1295,5300.0
2022-10-20 10:05:00,174.64,175.46,174.64,175.46,4819.0,170.2172,171.0164,170.2172,171.0164,4819.0
2022-10-20 10:10:00,175.46,176.43,175.35,176.14,6576.0,171.0164,171.9619,170.9092,171.6792,6576.0
2022-10-20 10:15:00,176.12,176.29,175.74,176.24,4390.0,171.6597,171.8254,171.2893,171.7767,4390.0
2022-10-20 10:20:00,176.31,176.47,176.12,176.45,2035.0,171.8449,172.0009,171.6597,171.9814,2035.0
2022-10-20 10:25:00,176.42,176.42,176.08,176.15,2984.0,171.9521,171.9521,171.6207,171.689,2984.0
2022-10-20 10:30:00,176.29,176.37,175.67,175.68,2545.0,171.8254,171.9034,171.2211,171.2309,2545.0
2022-10-20 10:35:00,175.81,175.85,175.64,175.65,3606.0,171.3576,171.3966,171.1919,171.2016,3606.0
2022-10-20 10:40:00,175.65,175.65,175.27,175.49,2870.0,171.2016,171.2016,170.8312,171.0457,2870.0
2022-10-20 10:45:00,175.37,175.56,175.21,175.56,13404.0,170.9287,171.1139,170.7728,171.1139,13404.0
2022-10-20 10:50:00,175.62,175.64,175.38,175.38,4061.0,171.1724,171.1919,170.9385,170.9385,4061.0
2022-10-20 10:55:00,175.39,175.76,175.38,175.58,4140.0,170.9482,171.3088,170.9385,171.1334,4140.0
2022-10-20 11:00:00,175.56,175.73,175.35,175.71,2600.0,171.1139,171.2796,170.9092,171.2601,2600.0
2022-10-20 11:05:00,175.75,176.07,175.75,176.06,2388.0,171.2991,171.611,171.2991,171.6012,2388.0
2022-10-20 11:10:00,176.1,176.1,175.72,175.81,2000.0,171.6402,171.6402,171.2698,171.3576,2000.0
2022-10-20 11:15:00,175.71,175.83,175.36,175.36,4824.0,171.2601,171.3771,170.919,170.919,4824.0
2022-10-20 11:20:00,175.45,175.87,175.45,175.7,4383.0,171.0067,171.416,171.0067,171.2504,4383.0
2022-10-20 11:25:00,175.72,175.73,175.22,175.22,1644.0,171.2698,171.2796,170.7825,170.7825,1644.0
2022-10-20 11:30:00,175.35,175.85,175.35,175.75,5275.0,170.9092,171.3966,170.9092,171.2991,5275.0
2022-10-20 11:35:00,175.84,176.2,175.82,176.1,2866.0,171.3868,171.7377,171.3673,171.6402,2866.0
2022-10-20 11:40:00,176.06,176.52,176.03,176.52,5410.0,171.6012,172.0496,171.572,172.0496,5410.0
2022-10-20 11:45:00,176.55,176.76,176.34,176.5,7522.0,172.0788,172.2835,171.8741,172.0301,7522.0
2022-10-20 11:50:00,176.5,176.77,176.21,176.46,19038.0,172.0301,172.2933,171.7474,171.9911,19038.0
2022-10-20 11:55:00,176.42,176.61,176.34,176.34,4251.0,171.9521,172.1373,171.8741,171.8741,4251.0
2022-10-20 12:00:00,176.31,176.31,175.84,175.84,2387.0,171.8449,171.8449,171.3868,171.3868,2387.0
2022-10-20 12:05:00,175.88,176.03,175.5,175.56,3647.0,171.4258,171.572,171.0554,171.1139,3647.0
2022-10-20 12:10:00,175.43,175.46,175.19,175.4,3036.0,170.9872,171.0164,170.7533,170.958,3036.0
2022-10-20 12:15:00,175.26,175.37,175.11,175.3,4341.0,170.8215,170.9287,170.6753,170.8605,4341.0
2022-10-20 12:20:00,175.23,175.23,174.91,174.95,3220.0,170.7923,170.7923,170.4804,170.5193,3220.0
2022-10-20 12:25:00,174.84,174.87,174.67,174.87,2530.0,170.4121,170.4414,170.2464,170.4414,2530.0
2022-10-20 12:30:00,174.93,175.0,174.83,174.92,1855.0,170.4999,170.5681,170.4024,170.4901,1855.0
2022-10-20 12:35:00,174.96,174.97,174.63,174.74,5931.0,170.5291,170.5388,170.2075,170.3147,5931.0
2022-10-20 12:40:00,174.72,174.81,174.7,174.7,2300.0,170.2952,170.3829,170.2757,170.2757,2300.0
2022-10-20 12:45:00,174.61,174.71,174.51,174.71,2743.0,170.188,170.2854,170.0905,170.2854,2743.0
2022-10-20 12:50:00,174.75,174.76,174.52,174.64,3000.0,170.3244,170.3342,170.1002,170.2172,3000.0
2022-10-20 12:55:00,174.66,174.8,174.52,174.8,2500.0,170.2367,170.3731,170.1002,170.3731,2500.0
2022-10-20 13:00:00,174.79,174.9,174.57,174.88,5102.0,170.3634,170.4706,170.149,170.4511,5102.0
2022-10-20 13:05:00,174.89,174.89,174.36,174.47,3223.0,170.4609,170.4609,169.9443,170.0515,3223.0
2022-10-20 13:10:00,174.51,174.63,174.42,174.42,5805.0,170.0905,170.2075,170.0028,170.0028,5805.0
2022-10-20 13:15:00,174.39,174.44,174.1,174.19,5341.0,169.9735,170.0223,169.6909,169.7786,5341.0
2022-10-20 13:20:00,174.22,174.53,174.21,174.45,3066.0,169.8078,170.11,169.7981,170.032,3066.0
2022-10-20 13:25:00,174.35,174.55,174.28,174.28,3009.0,169.9345,170.1295,169.8663,169.8663,3009.0
2022-10-20 13:30:00,174.18,174.29,174.09,174.23,3243.0,169.7688,169.8761,169.6811,169.8176,3243.0
2022-10-20 13:35:00,174.24,174.33,174.11,174.22,4106.0,169.8273,169.915,169.7006,169.8078,4106.0
2022-10-20 13:40:00,174.13,174.42,174.08,174.27,4821.0,169.7201,170.0028,169.6714,169.8566,4821.0
2022-10-20 13:45:00,174.17,174.17,173.51,173.56,4603.0,169.7591,169.7591,169.1158,169.1645,4603.0
2022-10-20 13:50:00,173.47,173.69,173.35,173.41,7181.0,169.0768,169.2913,168.9599,169.0183,7181.0
2022-10-20 13:55:00,173.34,173.7,173.29,173.7,5240.0,168.9501,169.301,168.9014,169.301,5240.0
2022-10-20 14:00:00,173.75,173.77,173.44,173.52,6647.0,169.3497,169.3692,169.0476,169.1256,6647.0
2022-10-20 14:05:00,173.37,173.56,173.24,173.42,2915.0,168.9794,169.1645,168.8527,169.0281,2915.0
2022-10-20 14:10:00,173.43,173.43,173.22,173.33,1835.0,169.0378,169.0378,168.8332,168.9404,1835.0
2022-10-20 14:15:00,173.36,173.39,173.18,173.23,4542.0,168.9696,168.9989,168.7942,168.8429,4542.0
2022-10-20 14:20:00,173.24,173.29,172.89,172.93,5972.0,168.8527,168.9014,168.5115,168.5505,5972.0
2022-10-20 14:25:00,172.95,173.15,172.93,173.08,3009.0,168.57,168.7649,168.5505,168.6967,3009.0
2022-10-20 14:30:00,173.07,173.46,173.07,173.46,4487.0,168.687,169.0671,168.687,169.0671,4487.0
2022-10-20 14:35:00,173.48,173.49,173.33,173.41,3672.0,169.0866,169.0963,168.9404,169.0183,3672.0
2022-10-20 14:40:00,173.42,173.46,173.12,173.22,3020.0,169.0281,169.0671,168.7357,168.8332,3020.0
2022-10-20 14:45:00,173.25,173.37,173.14,173.34,2776.0,168.8624,168.9794,168.7552,168.9501,2776.0
2022-10-20 14:50:00,173.35,173.72,173.23,173.51,4205.0,168.9599,169.3205,168.8429,169.1158,4205.0
2022-10-20 14:55:00,173.52,173.74,173.48,173.64,2655.0,169.1256,169.34,169.0866,169.2425,2655.0
2022-10-20 15:00:00,173.68,173.76,173.66,173.66,1945.0,169.2815,169.3595,169.262,169.262,1945.0
2022-10-20 15:05:00,173.65,174.02,173.63,173.97,3578.0,169.2523,169.6129,169.2328,169.5642,3578.0
2022-10-20 15:10:00,173.92,173.94,173.77,173.85,3801.0,169.5154,169.5349,169.3692,169.4472,3801.0
2022-10-20 15:15:00,173.79,173.83,173.55,173.55,3101.0,169.3887,169.4277,169.1548,169.1548,3101.0
2022-10-20 15:20:00,173.52,173.53,173.38,173.43,3401.0,169.1256,169.1353,168.9891,169.0378,3401.0
2022-10-20 15:25:00,173.44,173.49,173.25,173.38,5212.0,169.0476,169.0963,168.8624,168.9891,5212.0
2022-10-20 15:30:00,173.35,173.37,173.17,173.27,4150.0,168.9599,168.9794,168.7844,168.8819,4150.0
2022-10-20 15:35:00,173.24,173.43,173.21,173.25,3200.0,168.8527,169.0378,168.8234,168.8624,3200.0
2022-10-20 15:40:00,173.34,173.65,173.28,173.65,5526.0,168.9501,169.2523,168.8916,169.2523,5526.0
2022-10-20 15:45:00,173.55,173.8,173.45,173.59,9465.0,169.1548,169.3985,169.0573,169.1938,9465.0
2022-10-20 15:50:00,173.66,174.33,173.66,174.24,20881.0,169.262,169.915,169.262,169.8273,20881.0
2022-10-20 15:55:00,174.22,174.35,173.71,173.71,72447.0,169.8078,169.9345,169.3108,169.3108,72447.0
2022-10-21 09:30:00,173.26,173.26,172.0,172.07,76381.0,168.8721,168.8721,167.6441,167.7123,76381.0
2022-10-21 09:35:00,172.1,172.3,170.96,170.98,15171.0,167.7415,167.9365,166.6304,166.6499,15171.0
2022-10-21 09:40:00,170.51,171.16,169.12,171.16,5264.0,166.1918,166.8253,164.837,166.8253,5264.0
2022-10-21 09:45:00,170.89,171.13,169.66,169.92,4920.0,166.5622,166.7961,165.3633,165.6167,4920.0
2022-10-21 09:50:00,170.22,170.43,169.97,170.14,10760.0,165.9091,166.1138,165.6655,165.8312,10760.0
2022-10-21 09:55:00,170.3,171.15,170.05,171.09,9746.0,165.9871,166.8156,165.7434,166.7571,9746.0
2022-10-21 10:00:00,171.21,171.48,170.93,170.93,19205.0,166.8741,167.1372,166.6012,166.6012,19205.0
2022-10-21 10:05:00,171.04,171.94,171.04,171.6,13486.0,166.7084,167.5856,166.7084,167.2542,13486.0
2022-10-21 10:10:00,171.49,171.55,171.0,171.1,25540.0,167.147,167.2055,166.6694,166.7668,25540.0
2022-10-21 10:15:00,171.06,171.1,170.76,171.0,3769.0,166.7279,166.7668,166.4355,166.6694,3769.0
2022-10-21 10:20:00,170.82,171.11,170.29,170.31,10464.0,166.4939,166.7766,165.9774,165.9969,10464.0
2022-10-21 10:25:00,170.21,170.23,169.76,169.76,4265.0,165.8994,165.9189,165.4608,165.4608,4265.0
2022-10-21 10:30:00,169.8,170.22,169.76,169.77,6432.0,165.4998,165.9091,165.4608,165.4705,6432.0
2022-10-21 10:35:00,169.77,169.8,169.32,169.65,4806.0,165.4705,165.4998,165.0319,165.3536,4806.0
2022-10-21 10:40:00,169.75,170.0,169.29,169.57,6207.0,165.451,165.6947,165.0027,165.2756,6207.0
2022-10-21 10:45:00,169.47,170.0,169.44,170.0,2700.0,165.1781,165.6947,165.1489,165.6947,2700.0
2022-10-21 10:50:00,169.97,170.29,169.94,170.12,5381.0,165.6655,165.9774,165.6362,165.8117,5381.0
2022-10-21 10:55:00,170.11,170.11,169.42,169.49,5100.0,165.8019,165.8019,165.1294,165.1976,5100.0
2022-10-21 11:00:00,169.62,169.62,169.01,169.09,2829.0,165.3243,165.3243,164.7298,164.8078,2829.0
2022-10-21 11:05:00,169.18,169.5,169.12,169.41,3351.0,164.8955,165.2074,164.837,165.1196,3351.0
2022-10-21 11:10:00,169.4,169.91,169.4,169.88,4900.0,165.1099,165.607,165.1099,165.5777,4900.0
2022-10-21 11:15:00,169.7,170.14,169.69,169.78,2946.0,165.4023,165.8312,165.3926,165.4803,2946.0
2022-10-21 11:20:00,169.65,170.19,169.64,169.85,3900.0,165.3536,165.8799,165.3438,165.5485,3900.0
2022-10-21 11:25:00,169.77,170.46,169.77,170.29,4238.0,165.4705,166.1431,165.4705,165.9774,4238.0
2022-10-21 11:30:00,170.34,171.03,170.34,171.03,2750.0,166.0261,166.6986,166.0261,166.6986,2750.0
2022-10-21 11:35:00,170.96,170.98,170.57,170.73,3854.0,166.6304,166.6499,166.2503,166.4062,3854.0
2022-10-21 11:40:00,170.75,171.08,170.58,170.98,8698.0,166.4257,166.7474,166.26,166.6499,8698.0
2022-10-21 11:45:00,170.91,171.15,170.64,171.02,9761.0,166.5817,166.8156,166.3185,166.6889,9761.0
2022-10-21 11:50:00,171.07,171.07,170.49,170.52,9349.0,166.7376,166.7376,166.1723,166.2015,9349.0
2022-10-21 11:55:00,170.56,171.12,170.47,170.91,4943.0,166.2405,166.7863,166.1528,166.5817,4943.0
2022-10-21 12:00:00,171.02,171.82,170.94,171.82,5970.0,166.6889,167.4686,166.6109,167.4686,5970.0
2022-10-21 12:05:00,171.59,171.86,171.56,171.77,1668.0,167.2444,167.5076,167.2152,167.4199,1668.0
2022-10-21 12:10:00,171.77,172.42,171.68,172.42,19764.0,167.4199,168.0534,167.3322,168.0534,19764.0
2022-10-21 12:15:00,172.6,172.71,171.86,172.09,15535.0,168.2289,168.3361,167.5076,167.7318,15535.0
2022-10-21 12:20:00,172.21,172.42,172.02,172.24,23802.0,167.8487,168.0534,167.6636,167.878,23802.0
2022-10-21 12:25:00,172.26,172.32,171.61,171.61,3800.0,167.8975,167.956,167.2639,167.2639,3800.0
2022-10-21 12:30:00,171.68,172.17,171.68,172.15,2185.0,167.3322,167.8098,167.3322,167.7903,2185.0
2022-10-21 12:35:00,172.12,172.36,171.72,171.74,6709.0,167.761,167.9949,167.3711,167.3906,6709.0
2022-10-21 12:40:00,171.88,172.25,171.79,172.2,8330.0,167.5271,167.8877,167.4394,167.839,8330.0
2022-10-21 12:45:00,172.27,172.63,172.2,172.63,4997.0,167.9072,168.2581,167.839,168.2581,4997.0
2022-10-21 12:50:00,172.65,172.7,172.47,172.55,5512.0,168.2776,168.3263,168.1022,168.1801,5512.0
2022-10-21 12:55:00,172.56,172.6,172.37,172.56,4081.0,168.1899,168.2289,168.0047,168.1899,4081.0
2022-10-21 13:00:00,172.6,172.87,172.57,172.8,9092.0,168.2289,168.492,168.1996,168.4238,9092.0
2022-10-21 13:05:00,172.69,172.78,172.51,172.51,39625.0,168.3166,168.4043,168.1411,168.1411,39625.0
2022-10-21 13:10:00,172.51,172.7,172.47,172.65,8040.0,168.1411,168.3263,168.1022,168.2776,8040.0
2022-10-21 13:15:00,172.65,173.01,172.62,172.95,6630.0,168.2776,168.6285,168.2484,168.57,6630.0
2022-10-21 13:20:00,172.93,172.93,172.64,172.77,34017.0,168.5505,168.5505,168.2678,168.3946,34017.0
2022-10-21 13:25:00,172.87,172.97,172.79,172.8,4100.0,168.492,168.5895,168.414,168.4238,4100.0
2022-10-21 13:30:00,172.83,173.12,172.83,173.05,4704.0,168.453,168.7357,168.453,168.6675,4704.0
2022-10-21 13:35:00,172.94,173.2,172.94,173.19,3459.0,168.5603,168.8137,168.5603,168.8039,3459.0
2022-10-21 13:40:00,173.26,173.63,173.26,173.58,3017.0,168.8721,169.2328,168.8721,169.184,3017.0
2022-10-21 13:45:00,173.59,173.82,173.59,173.76,2459.0,169.1938,169.418,169.1938,169.3595,2459.0
2022-10-21 13:50:00,173.72,173.85,173.6,173.77,3064.0,169.3205,169.4472,169.2035,169.3692,3064.0
2022-10-21 13:55:00,173.77,173.77,173.67,173.77,1834.0,169.3692,169.3692,169.2718,169.3692,1834.0
2022-10-21 14:00:00,173.76,173.88,173.72,173.83,2258.0,169.3595,169.4764,169.3205,169.4277,2258.0
2022-10-21 14:05:00,173.94,174.14,173.74,174.13,8587.0,169.5349,169.7299,169.34,169.7201,8587.0
2022-10-21 14:10:00,174.11,174.11,173.87,173.97,2800.0,169.7006,169.7006,169.4667,169.5642,2800.0
2022-10-21 14:15:00,174.01,174.05,173.67,173.69,4316.0,169.6032,169.6421,169.2718,169.2913,4316.0
2022-10-21 14:20:00,173.66,173.66,173.46,173.5,2002.0,169.262,169.262,169.0671,169.1061,2002.0
2022-10-21 14:25:00,173.55,173.61,173.36,173.59,3898.0,169.1548,169.2133,168.9696,169.1938,3898.0
2022-10-21 14:30:00,173.62,173.74,173.62,173.7,2224.0,169.223,169.34,169.223,169.301,2224.0
2022-10-21 14:35:00,173.63,173.78,173.58,173.64,3402.0,169.2328,169.379,169.184,169.2425,3402.0
2022-10-21 14:40:00,173.78,173.86,173.66,173.66,2833.0,169.379,169.457,169.262,169.262,2833.0
2022-10-21 14:45:00,173.72,173.85,173.72,173.85,2449.0,169.3205,169.4472,169.3205,169.4472,2449.0
2022-10-21 14:50:00,173.89,173.89,173.72,173.77,1604.0,169.4862,169.4862,169.3205,169.3692,1604.0
2022-10-21 14:55:00,173.8,174.19,173.8,174.12,4655.0,169.3985,169.7786,169.3985,169.7104,4655.0
2022-10-21 15:00:00,174.14,174.5,174.13,174.42,6414.0,169.7299,170.0807,169.7201,170.0028,6414.0
2022-10-21 15:05:00,174.38,174.54,174.37,174.53,3715.0,169.9638,170.1197,169.954,170.11,3715.0
2022-10-21 15:10:00,174.54,174.59,174.29,174.44,7285.0,170.1197,170.1685,169.8761,170.0223,7285.0
2022-10-21 15:15:00,174.36,174.68,174.32,174.53,6532.0,169.9443,170.2562,169.9053,170.11,6532.0
2022-10-21 15:20:00,174.54,174.9,174.54,174.89,3271.0,170.1197,170.4706,170.1197,170.4609,3271.0
2022-10-21 15:25:00,174.81,175.0,174.81,174.93,3797.0,170.3829,170.5681,170.3829,170.4999,3797.0
2022-10-21 15:30:00,174.98,175.11,174.8,174.94,9731.0,170.5486,170.6753,170.3731,170.5096,9731.0
2022-10-21 15:35:00,175.0,175.12,174.89,175.12,13902.0,170.5681,170.685,170.4609,170.685,13902.0
2022-10-21 15:40:00,175.19,175.28,175.02,175.19,14094.0,170.7533,170.841,170.5876,170.7533,14094.0
2022-10-21 15:45:00,175.15,175.31,175.14,175.22,11131.0,170.7143,170.8702,170.7045,170.7825,11131.0
2022-10-21 15:50:00,175.26,175.33,174.94,175.17,27106.0,170.8215,170.8897,170.5096,170.7338,27106.0
2022-10-21 15:55:00,175.18,175.46,175.04,175.36,74343.0,170.7435,171.0164,170.6071,170.919,74343.0
2022-10-24 09:30:00,176.79,177.79,176.74,177.31,8039.0,172.3127,173.2874,172.264,172.8196,8039.0
2022-10-24 09:35:00,177.31,178.31,177.3,177.77,6329.0,172.8196,173.7943,172.8098,173.2679,6329.0
2022-10-24 09:40:00,177.76,177.76,177.03,177.11,2740.0,173.2582,173.2582,172.5467,172.6246,2740.0
2022-10-24 09:45:00,177.49,178.58,177.43,178.16,8325.0,172.995,174.0574,172.9365,173.6481,8325.0
2022-10-24 09:50:00,177.98,178.57,177.97,178.57,3800.0,173.4726,174.0477,173.4629,174.0477,3800.0
2022-10-24 09:55:00,178.81,178.82,178.34,178.65,5039.0,174.2816,174.2913,173.8235,174.1256,5039.0
2022-10-24 10:00:00,178.45,178.45,177.42,177.42,2204.0,173.9307,173.9307,172.9268,172.9268,2204.0
2022-10-24 10:05:00,177.34,177.4,176.79,176.82,3329.0,172.8488,172.9073,172.3127,172.342,3329.0
2022-10-24 10:10:00,176.72,177.06,176.66,177.06,3183.0,172.2445,172.5759,172.186,172.5759,3183.0
2022-10-24 10:15:00,177.16,177.35,176.77,177.21,3532.0,172.6734,172.8586,172.2933,172.7221,3532.0
2022-10-24 10:20:00,177.08,177.08,176.42,176.61,2929.0,172.5954,172.5954,171.9521,172.1373,2929.0
2022-10-24 10:25:00,176.47,177.22,176.39,177.12,2537.0,172.0009,172.7319,171.9229,172.6344,2537.0
2022-10-24 10:30:00,177.11,177.45,176.87,177.39,2777.0,172.6246,172.956,172.3907,172.8976,2777.0
2022-10-24 10:35:00,177.8,177.8,177.47,177.71,2217.0,173.2972,173.2972,172.9755,173.2094,2217.0
2022-10-24 10:40:00,177.78,177.82,177.36,177.58,2612.0,173.2777,173.3167,172.8683,173.0827,2612.0
2022-10-24 10:45:00,177.68,177.68,177.34,177.58,2104.0,173.1802,173.1802,172.8488,173.0827,2104.0
2022-10-24 10:50:00,177.58,178.2,177.57,177.87,3351.0,173.0827,173.687,173.073,173.3654,3351.0
2022-10-24 10:55:00,177.98,177.98,177.56,177.95,2906.0,173.4726,173.4726,173.0632,173.4434,2906.0
2022-10-24 11:00:00,177.99,178.01,177.71,177.87,3050.0,173.4824,173.5019,173.2094,173.3654,3050.0
2022-10-24 11:05:00,177.84,178.01,177.66,177.68,3104.0,173.3362,173.5019,173.1607,173.1802,3104.0
2022-10-24 11:10:00,177.77,177.87,177.65,177.77,3165.0,173.2679,173.3654,173.151,173.2679,3165.0
2022-10-24 11:15:00,177.86,178.01,177.31,177.5,4779.0,173.3557,173.5019,172.8196,173.0048,4779.0
2022-10-24 11:20:00,177.53,177.88,177.53,177.7,3009.0,173.034,173.3751,173.034,173.1997,3009.0
2022-10-24 11:25:00,177.61,177.88,177.5,177.76,2988.0,173.112,173.3751,173.0048,173.2582,2988.0
2022-10-24 11:30:00,177.77,178.0,177.73,177.86,3400.0,173.2679,173.4921,173.2289,173.3557,3400.0
2022-10-24 11:35:00,178.03,178.5,178.03,178.29,3655.0,173.5213,173.9794,173.5213,173.7748,3655.0
2022-10-24 11:40:00,178.31,178.41,178.14,178.14,7276.0,173.7943,173.8917,173.6286,173.6286,7276.0
2022-10-24 11:45:00,178.15,178.15,177.86,178.14,1800.0,173.6383,173.6383,173.3557,173.6286,1800.0
2022-10-24 11:50:00,178.2,178.52,178.18,178.46,5519.0,173.687,173.9989,173.6675,173.9405,5519.0
2022-10-24 11:55:00,178.48,178.64,178.35,178.59,3420.0,173.9599,174.1159,173.8332,174.0672,3420.0
2022-10-24 12:00:00,178.61,178.72,178.34,178.35,2701.0,174.0867,174.1939,173.8235,173.8332,2701.0
2022-10-24 12:05:00,178.44,178.5,178.26,178.31,2601.0,173.921,173.9794,173.7455,173.7943,2601.0
2022-10-24 12:10:00,178.34,178.35,178.2,178.31,1745.0,173.8235,173.8332,173.687,173.7943,1745.0
2022-10-24 12:15:00,178.21,178.48,178.11,178.48,3577.0,173.6968,173.9599,173.5993,173.9599,3577.0
2022-10-24 12:20:00,178.42,178.61,178.24,178.61,3937.0,173.9015,174.0867,173.726,174.0867,3937.0
2022-10-24 12:25:00,178.57,178.57,178.41,178.41,1736.0,174.0477,174.0477,173.8917,173.8917,1736.0
2022-10-24 12:30:00,178.42,178.73,178.4,178.54,3583.0,173.9015,174.2036,173.882,174.0184,3583.0
2022-10-24 12:35:00,178.47,178.65,178.46,178.47,2420.0,173.9502,174.1256,173.9405,173.9502,2420.0
2022-10-24 12:40:00,178.49,178.53,178.3,178.52,2200.0,173.9697,174.0087,173.7845,173.9989,2200.0
2022-10-24 12:45:00,178.46,178.52,178.33,178.33,1148.0,173.9405,173.9989,173.8137,173.8137,1148.0
2022-10-24 12:50:00,178.46,178.46,178.37,178.37,400.0,173.9405,173.9405,173.8527,173.8527,400.0
2022-10-24 12:55:00,178.43,178.44,178.18,178.19,3569.0,173.9112,173.921,173.6675,173.6773,3569.0
2022-10-24 13:00:00,178.12,178.27,178.03,178.27,2726.0,173.6091,173.7553,173.5213,173.7553,2726.0
2022-10-24 13:05:00,178.3,178.32,178.16,178.32,3511.0,173.7845,173.804,173.6481,173.804,3511.0
2022-10-24 13:10:00,178.28,178.37,178.13,178.31,2808.0,173.765,173.8527,173.6188,173.7943,2808.0
2022-10-24 13:15:00,178.38,178.38,178.26,178.34,2092.0,173.8625,173.8625,173.7455,173.8235,2092.0
2022-10-24 13:20:00,178.34,178.35,178.16,178.24,2007.0,173.8235,173.8332,173.6481,173.726,2007.0
2022-10-24 13:25:00,178.27,178.45,178.27,178.35,3730.0,173.7553,173.9307,173.7553,173.8332,3730.0
2022-10-24 13:30:00,178.33,178.36,178.23,178.34,2805.0,173.8137,173.843,173.7163,173.8235,2805.0
2022-10-24 13:35:00,178.33,178.52,178.26,178.5,3692.0,173.8137,173.9989,173.7455,173.9794,3692.0
2022-10-24 13:40:00,178.49,178.66,178.45,178.58,1740.0,173.9697,174.1354,173.9307,174.0574,1740.0
2022-10-24 13:45:00,178.56,178.63,178.49,178.57,2112.0,174.0379,174.1062,173.9697,174.0477,2112.0
2022-10-24 13:50:00,178.54,178.69,178.54,178.61,800.0,174.0184,174.1646,174.0184,174.0867,800.0
2022-10-24 13:55:00,178.61,178.68,178.49,178.6,1900.0,174.0867,174.1549,173.9697,174.0769,1900.0
2022-10-24 14:00:00,178.57,178.87,178.52,178.83,2623.0,174.0477,174.3401,173.9989,174.3011,2623.0
2022-10-24 14:05:00,178.85,178.85,178.8,178.8,800.0,174.3206,174.3206,174.2718,174.2718,800.0
2022-10-24 14:10:00,178.76,178.85,178.72,178.85,2280.0,174.2329,174.3206,174.1939,174.3206,2280.0
2022-10-24 14:15:00,178.85,178.96,178.81,178.88,3234.0,174.3206,174.4278,174.2816,174.3498,3234.0
2022-10-24 14:20:00,178.88,178.88,178.79,178.85,1602.0,174.3498,174.3498,174.2621,174.3206,1602.0
2022-10-24 14:25:00,178.85,179.02,178.77,178.93,3754.0,174.3206,174.4863,174.2426,174.3986,3754.0
2022-10-24 14:30:00,178.92,179.16,178.92,179.11,3057.0,174.3888,174.6227,174.3888,174.574,3057.0
2022-10-24 14:35:00,179.1,179.4,179.07,179.38,4297.0,174.5642,174.8566,174.535,174.8372,4297.0
2022-10-24 14:40:00,179.3,179.68,179.23,179.68,5244.0,174.7592,175.1296,174.691,175.1296,5244.0
2022-10-24 14:45:00,179.66,179.85,179.66,179.85,2472.0,175.1101,175.2953,175.1101,175.2953,2472.0
2022-10-24 14:50:00,179.89,179.93,179.79,179.9,2297.0,175.3342,175.3732,175.2368,175.344,2297.0
2022-10-24 14:55:00,179.87,180.02,179.87,179.93,2018.0,175.3147,175.4609,175.3147,175.3732,2018.0
2022-10-24 15:00:00,179.93,180.05,179.89,179.93,3777.0,175.3732,175.4902,175.3342,175.3732,3777.0
2022-10-24 15:05:00,179.94,179.99,179.86,179.95,2266.0,175.383,175.4317,175.305,175.3927,2266.0
2022-10-24 15:10:00,179.96,179.98,179.75,179.82,4939.0,175.4025,175.422,175.1978,175.266,4939.0
2022-10-24 15:15:00,179.88,179.96,179.85,179.92,4099.0,175.3245,175.4025,175.2953,175.3635,4099.0
2022-10-24 15:20:00,179.9,179.91,179.76,179.79,8720.0,175.344,175.3537,175.2075,175.2368,8720.0
2022-10-24 15:25:00,179.76,179.97,179.74,179.76,8774.0,175.2075,175.4122,175.188,175.2075,8774.0
2022-10-24 15:30:00,179.83,179.84,179.69,179.75,5335.0,175.2758,175.2855,175.1393,175.1978,5335.0
2022-10-24 15:35:00,179.78,179.79,179.54,179.58,7095.0,175.227,175.2368,174.9931,175.0321,7095.0
2022-10-24 15:40:00,179.54,179.65,179.51,179.6,8772.0,174.9931,175.1003,174.9639,175.0516,8772.0
2022-10-24 15:45:00,179.6,179.66,179.34,179.38,12531.0,175.0516,175.1101,174.7982,174.8372,12531.0
2022-10-24 15:50:00,179.4,179.43,179.14,179.18,27978.0,174.8566,174.8859,174.6032,174.6422,27978.0
2022-10-24 15:55:00,179.18,179.35,179.14,179.18,70463.0,174.6422,174.8079,174.6032,174.6422,70463.0
2022-10-25 09:30:00,177.87,177.87,176.22,177.33,51875.0,173.3654,173.3654,171.7572,172.8391,51875.0
2022-10-25 09:35:00,177.19,177.25,174.89,174.89,7153.0,172.7026,172.7611,170.4609,170.4609,7153.0
2022-10-25 09:40:00,174.82,174.82,174.18,174.54,2954.0,170.3926,170.3926,169.7688,170.1197,2954.0
2022-10-25 09:45:00,174.97,175.38,174.48,175.26,5779.0,170.5388,170.9385,170.0612,170.8215,5779.0
2022-10-25 09:50:00,175.6,175.8,175.23,175.69,3041.0,171.1529,171.3478,170.7923,171.2406,3041.0
2022-10-25 09:55:00,175.68,176.2,175.68,176.18,3886.0,171.2309,171.7377,171.2309,171.7182,3886.0
2022-10-25 10:00:00,176.09,176.09,175.56,175.76,2693.0,171.6305,171.6305,171.1139,171.3088,2693.0
2022-10-25 10:05:00,175.82,176.0,175.54,175.54,2314.0,171.3673,171.5428,171.0944,171.0944,2314.0
2022-10-25 10:10:00,175.71,175.86,174.95,175.0,7780.0,171.2601,171.4063,170.5193,170.5681,7780.0
2022-10-25 10:15:00,175.28,175.52,174.58,174.68,27110.0,170.841,171.0749,170.1587,170.2562,27110.0
2022-10-25 10:20:00,174.78,174.83,174.37,174.61,2544.0,170.3537,170.4024,169.954,170.188,2544.0
2022-10-25 10:25:00,174.61,175.14,174.45,175.14,4804.0,170.188,170.7045,170.032,170.7045,4804.0
2022-10-25 10:30:00,175.22,175.71,175.17,175.56,3134.0,170.7825,171.2601,170.7338,171.1139,3134.0
2022-10-25 10:35:00,175.53,175.89,175.29,175.8,5331.0,171.0847,171.4355,170.8507,171.3478,5331.0
2022-10-25 10:40:00,175.78,175.9,175.57,175.74,2265.0,171.3283,171.4453,171.1236,171.2893,2265.0
2022-10-25 10:45:00,175.92,176.32,175.78,176.18,4899.0,171.4648,171.8547,171.3283,171.7182,4899.0
2022-10-25 10:50:00,176.19,176.27,175.75,175.75,3422.0,171.7279,171.8059,171.2991,171.2991,3422.0
2022-10-25 10:55:00,175.72,175.87,175.61,175.61,3380.0,171.2698,171.416,171.1626,171.1626,3380.0
2022-10-25 11:00:00,175.46,175.5,175.13,175.13,3674.0,171.0164,171.0554,170.6948,170.6948,3674.0
2022-10-25 11:05:00,175.15,175.47,174.99,175.47,4919.0,170.7143,171.0262,170.5583,171.0262,4919.0
2022-10-25 11:10:00,175.42,175.42,174.95,175.37,3228.0,170.9774,170.9774,170.5193,170.9287,3228.0
2022-10-25 11:15:00,175.46,175.51,175.07,175.19,3025.0,171.0164,171.0652,170.6363,170.7533,3025.0
2022-10-25 11:20:00,175.12,175.24,175.1,175.19,2183.0,170.685,170.802,170.6655,170.7533,2183.0
2022-10-25 11:25:00,175.17,175.2,175.02,175.11,2613.0,170.7338,170.763,170.5876,170.6753,2613.0
2022-10-25 11:30:00,175.19,175.26,175.11,175.18,2637.0,170.7533,170.8215,170.6753,170.7435,2637.0
2022-10-25 11:35:00,175.2,175.46,175.19,175.39,2077.0,170.763,171.0164,170.7533,170.9482,2077.0
2022-10-25 11:40:00,175.42,175.62,175.35,175.42,2693.0,170.9774,171.1724,170.9092,170.9774,2693.0
2022-10-25 11:45:00,175.43,175.82,175.37,175.72,3019.0,170.9872,171.3673,170.9287,171.2698,3019.0
2022-10-25 11:50:00,175.72,175.98,175.71,175.81,3700.0,171.2698,171.5233,171.2601,171.3576,3700.0
2022-10-25 11:55:00,175.82,175.82,175.46,175.46,6863.0,171.3673,171.3673,171.0164,171.0164,6863.0
2022-10-25 12:00:00,175.47,175.47,175.04,175.04,8798.0,171.0262,171.0262,170.6071,170.6071,8798.0
2022-10-25 12:05:00,175.2,175.36,175.05,175.27,5057.0,170.763,170.919,170.6168,170.8312,5057.0
2022-10-25 12:10:00,175.17,175.3,175.11,175.23,2994.0,170.7338,170.8605,170.6753,170.7923,2994.0
2022-10-25 12:15:00,175.24,175.28,174.92,175.18,5958.0,170.802,170.841,170.4901,170.7435,5958.0
2022-10-25 12:20:00,175.24,175.24,174.96,175.0,4057.0,170.802,170.802,170.5291,170.5681,4057.0
2022-10-25 12:25:00,174.92,174.96,174.64,174.64,5280.0,170.4901,170.5291,170.2172,170.2172,5280.0
2022-10-25 12:30:00,174.69,174.88,174.68,174.71,3320.0,170.2659,170.4511,170.2562,170.2854,3320.0
2022-10-25 12:35:00,174.57,174.8,174.55,174.64,4487.0,170.149,170.3731,170.1295,170.2172,4487.0
2022-10-25 12:40:00,174.73,174.93,174.73,174.78,1967.0,170.3049,170.4999,170.3049,170.3537,1967.0
2022-10-25 12:45:00,174.88,174.92,174.61,174.61,3793.0,170.4511,170.4901,170.188,170.188,3793.0
2022-10-25 12:50:00,174.59,174.76,174.54,174.57,3090.0,170.1685,170.3342,170.1197,170.149,3090.0
2022-10-25 12:55:00,174.61,174.72,174.28,174.28,6085.0,170.188,170.2952,169.8663,169.8663,6085.0
2022-10-25 13:00:00,174.43,174.55,174.37,174.41,3047.0,170.0125,170.1295,169.954,169.993,3047.0
2022-10-25 13:05:00,174.44,174.6,174.35,174.35,23189.0,170.0223,170.1782,169.9345,169.9345,23189.0
2022-10-25 13:10:00,174.29,174.63,174.29,174.39,4255.0,169.8761,170.2075,169.8761,169.9735,4255.0
2022-10-25 13:15:00,174.34,174.34,173.94,174.07,5323.0,169.9248,169.9248,169.5349,169.6616,5323.0
2022-10-25 13:20:00,174.03,174.03,173.86,173.95,12767.0,169.6226,169.6226,169.457,169.5447,12767.0
2022-10-25 13:25:00,174.03,174.05,173.83,173.91,1967.0,169.6226,169.6421,169.4277,169.5057,1967.0
2022-10-25 13:30:00,173.9,174.05,173.84,173.9,9832.0,169.4959,169.6421,169.4375,169.4959,9832.0
2022-10-25 13:35:00,173.87,173.9,173.78,173.79,2100.0,169.4667,169.4959,169.379,169.3887,2100.0
2022-10-25 13:40:00,173.61,173.68,173.42,173.42,3562.0,169.2133,169.2815,169.0281,169.0281,3562.0
2022-10-25 13:45:00,173.46,173.69,173.4,173.56,4238.0,169.0671,169.2913,169.0086,169.1645,4238.0
2022-10-25 13:50:00,173.47,173.56,173.39,173.56,4423.0,169.0768,169.1645,168.9989,169.1645,4423.0
2022-10-25 13:55:00,173.7,173.74,173.46,173.68,26924.0,169.301,169.34,169.0671,169.2815,26924.0
2022-10-25 14:00:00,173.65,173.84,173.45,173.75,8760.0,169.2523,169.4375,169.0573,169.3497,8760.0
2022-10-25 14:05:00,173.77,174.29,173.76,174.24,2219.0,169.3692,169.8761,169.3595,169.8273,2219.0
2022-10-25 14:10:00,174.28,174.37,174.25,174.36,7640.0,169.8663,169.954,169.8371,169.9443,7640.0
2022-10-25 14:15:00,174.49,174.76,174.49,174.74,3006.0,170.071,170.3342,170.071,170.3147,3006.0
2022-10-25 14:20:00,174.73,174.86,174.58,174.86,4310.0,170.3049,170.4316,170.1587,170.4316,4310.0
2022-10-25 14:25:00,174.83,174.89,174.58,174.58,1755.0,170.4024,170.4609,170.1587,170.1587,1755.0
2022-10-25 14:30:00,174.65,174.69,174.52,174.52,1304.0,170.2269,170.2659,170.1002,170.1002,1304.0
2022-10-25 14:35:00,174.63,174.95,174.63,174.91,2838.0,170.2075,170.5193,170.2075,170.4804,2838.0
2022-10-25 14:40:00,174.91,174.96,174.75,174.96,4182.0,170.4804,170.5291,170.3244,170.5291,4182.0
2022-10-25 14:45:00,174.91,174.99,174.85,174.91,4500.0,170.4804,170.5583,170.4219,170.4804,4500.0
2022-10-25 14:50:00,174.95,175.03,174.85,174.86,4561.0,170.5193,170.5973,170.4219,170.4316,4561.0
2022-10-25 14:55:00,174.92,174.99,174.74,174.76,3658.0,170.4901,170.5583,170.3147,170.3342,3658.0
2022-10-25 15:00:00,174.86,174.86,174.79,174.84,2142.0,170.4316,170.4316,170.3634,170.4121,2142.0
2022-10-25 15:05:00,174.88,174.9,174.75,174.75,5102.0,170.4511,170.4706,170.3244,170.3244,5102.0
2022-10-25 15:10:00,174.78,174.89,174.78,174.83,3817.0,170.3537,170.4609,170.3537,170.4024,3817.0
2022-10-25 15:15:00,174.85,174.94,174.76,174.94,5740.0,170.4219,170.5096,170.3342,170.5096,5740.0
2022-10-25 15:20:00,174.92,174.94,174.83,174.85,4550.0,170.4901,170.5096,170.4024,170.4219,4550.0
2022-10-25 15:25:00,174.86,175.04,174.85,175.0,5409.0,170.4316,170.6071,170.4219,170.5681,5409.0
2022-10-25 15:30:00,175.02,175.28,175.02,175.19,6765.0,170.5876,170.841,170.5876,170.7533,6765.0
2022-10-25 15:35:00,175.21,175.27,175.06,175.14,11280.0,170.7728,170.8312,170.6266,170.7045,11280.0
2022-10-25 15:40:00,175.16,175.48,175.09,175.48,4721.0,170.724,171.0359,170.6558,171.0359,4721.0
2022-10-25 15:45:00,175.44,175.47,175.29,175.41,8693.0,170.9969,171.0262,170.8507,170.9677,8693.0
2022-10-25 15:50:00,175.31,175.36,175.09,175.11,17397.0,170.8702,170.919,170.6558,170.6753,17397.0
2022-10-25 15:55:00,175.13,175.48,175.08,175.38,48201.0,170.6948,171.0359,170.6461,170.9385,48201.0
2022-10-26 09:30:00,176.4,177.1,175.8,175.8,14965.0,171.9326,172.6149,171.3478,171.3478,14965.0
2022-10-26 09:35:00,175.8,176.15,175.63,176.12,8430.0,171.3478,171.689,171.1821,171.6597,8430.0
2022-10-26 09:40:00,176.12,176.32,175.62,175.62,2285.0,171.6597,171.8547,171.1724,171.1724,2285.0
2022-10-26 09:45:00,175.47,175.52,175.1,175.22,2009.0,171.0262,171.0749,170.6655,170.7825,2009.0
2022-10-26 09:50:00,175.26,175.28,174.43,175.18,9115.0,170.8215,170.841,170.0125,170.7435,9115.0
2022-10-26 09:55:00,175.19,175.43,174.7,174.83,12019.0,170.7533,170.9872,170.2757,170.4024,12019.0
2022-10-26 10:00:00,174.93,175.9,174.93,175.34,10606.0,170.4999,171.4453,170.4999,170.8995,10606.0
2022-10-26 10:05:00,175.47,176.3,175.39,176.23,7903.0,171.0262,171.8352,170.9482,171.7669,7903.0
2022-10-26 10:10:00,176.22,176.58,176.2,176.2,3515.0,171.7572,172.1081,171.7377,171.7377,3515.0
2022-10-26 10:15:00,176.2,176.6,175.99,176.44,16681.0,171.7377,172.1276,171.533,171.9716,16681.0
2022-10-26 10:20:00,176.38,176.77,176.33,176.59,8524.0,171.9131,172.2933,171.8644,172.1178,8524.0
2022-10-26 10:25:00,176.54,176.94,176.38,176.58,8095.0,172.0691,172.4589,171.9131,172.1081,8095.0
2022-10-26 10:30:00,176.52,176.52,176.11,176.15,1200.0,172.0496,172.0496,171.65,171.689,1200.0
2022-10-26 10:35:00,176.16,176.2,175.87,176.2,7464.0,171.6987,171.7377,171.416,171.7377,7464.0
2022-10-26 10:40:00,176.2,176.67,176.2,176.53,2608.0,171.7377,172.1958,171.7377,172.0593,2608.0
2022-10-26 10:45:00,176.59,176.78,176.53,176.78,3548.0,172.1178,172.303,172.0593,172.303,3548.0
2022-10-26 10:50:00,176.81,176.87,176.6,176.78,4622.0,172.3322,172.3907,172.1276,172.303,4622.0
2022-10-26 10:55:00,176.73,176.74,176.49,176.49,1003.0,172.2543,172.264,172.0203,172.0203,1003.0
2022-10-26 11:00:00,176.57,177.27,176.55,177.05,3252.0,172.0983,172.7806,172.0788,172.5662,3252.0
2022-10-26 11:05:00,177.01,177.54,177.01,177.54,4140.0,172.5272,173.0438,172.5272,173.0438,4140.0
2022-10-26 11:10:00,177.43,177.53,177.38,177.43,2831.0,172.9365,173.034,172.8878,172.9365,2831.0
2022-10-26 11:15:00,177.32,177.48,177.23,177.41,1250.0,172.8293,172.9853,172.7416,172.917,1250.0
2022-10-26 11:20:00,177.31,177.54,177.31,177.4,2302.0,172.8196,173.0438,172.8196,172.9073,2302.0
2022-10-26 11:25:00,177.23,177.32,176.98,177.3,3400.0,172.7416,172.8293,172.4979,172.8098,3400.0
2022-10-26 11:30:00,177.15,177.49,177.15,177.41,3006.0,172.6636,172.995,172.6636,172.917,3006.0
2022-10-26 11:35:00,177.34,177.6,177.29,177.44,1818.0,172.8488,173.1022,172.8001,172.9463,1818.0
2022-10-26 11:40:00,177.47,177.64,177.44,177.45,2015.0,172.9755,173.1412,172.9463,172.956,2015.0
2022-10-26 11:45:00,177.45,177.67,177.26,177.67,4058.0,172.956,173.1705,172.7708,173.1705,4058.0
2022-10-26 11:50:00,177.68,177.68,177.5,177.52,700.0,173.1802,173.1802,173.0048,173.0243,700.0
2022-10-26 11:55:00,177.66,177.82,177.61,177.74,2791.0,173.1607,173.3167,173.112,173.2387,2791.0
2022-10-26 12:00:00,177.78,177.81,177.65,177.68,2890.0,173.2777,173.3069,173.151,173.1802,2890.0
2022-10-26 12:05:00,177.75,177.75,177.53,177.56,2000.0,173.2484,173.2484,173.034,173.0632,2000.0
2022-10-26 12:10:00,177.61,177.61,177.33,177.42,4306.0,173.112,173.112,172.8391,172.9268,4306.0
2022-10-26 12:15:00,177.34,177.52,177.17,177.5,5132.0,172.8488,173.0243,172.6831,173.0048,5132.0
2022-10-26 12:20:00,177.36,177.36,177.14,177.28,1502.0,172.8683,172.8683,172.6539,172.7903,1502.0
2022-10-26 12:25:00,177.32,177.32,176.99,177.04,2648.0,172.8293,172.8293,172.5077,172.5564,2648.0
2022-10-26 12:30:00,177.05,177.21,177.04,177.14,3885.0,172.5662,172.7221,172.5564,172.6539,3885.0
2022-10-26 12:35:00,177.0,177.11,176.96,177.04,2693.0,172.5174,172.6246,172.4784,172.5564,2693.0
2022-10-26 12:40:00,177.07,177.13,176.88,176.88,3119.0,172.5857,172.6441,172.4005,172.4005,3119.0
2022-10-26 12:45:00,176.89,176.9,176.7,176.74,3086.0,172.4102,172.42,172.225,172.264,3086.0
2022-10-26 12:50:00,176.78,176.85,176.63,176.63,2554.0,172.303,172.3712,172.1568,172.1568,2554.0
2022-10-26 12:55:00,176.55,176.64,176.37,176.55,6502.0,172.0788,172.1665,171.9034,172.0788,6502.0
2022-10-26 13:00:00,176.55,176.75,176.55,176.61,3290.0,172.0788,172.2738,172.0788,172.1373,3290.0
2022-10-26 13:05:00,176.56,176.66,176.49,176.57,3698.0,172.0886,172.186,172.0203,172.0983,3698.0
2022-10-26 13:10:00,176.5,176.69,176.41,176.56,1900.0,172.0301,172.2153,171.9424,172.0886,1900.0
2022-10-26 13:15:00,176.56,176.71,176.5,176.66,1925.0,172.0886,172.2348,172.0301,172.186,1925.0
2022-10-26 13:20:00,176.74,176.81,176.67,176.73,2696.0,172.264,172.3322,172.1958,172.2543,2696.0
2022-10-26 13:25:00,176.82,176.82,176.59,176.75,2316.0,172.342,172.342,172.1178,172.2738,2316.0
2022-10-26 13:30:00,176.79,176.79,176.58,176.62,1500.0,172.3127,172.3127,172.1081,172.1471,1500.0
2022-10-26 13:35:00,176.6,176.79,176.6,176.72,3264.0,172.1276,172.3127,172.1276,172.2445,3264.0
2022-10-26 13:40:00,176.69,176.84,176.68,176.78,1100.0,172.2153,172.3615,172.2055,172.303,1100.0
2022-10-26 13:45:00,176.6,176.63,176.55,176.63,5807.0,172.1276,172.1568,172.0788,172.1568,5807.0
2022-10-26 13:50:00,176.61,176.79,176.61,176.63,1500.0,172.1373,172.3127,172.1373,172.1568,1500.0
2022-10-26 13:55:00,176.71,176.71,176.6,176.7,1100.0,172.2348,172.2348,172.1276,172.225,1100.0
2022-10-26 14:00:00,176.69,176.97,176.69,176.97,4192.0,172.2153,172.4882,172.2153,172.4882,4192.0
2022-10-26 14:05:00,176.97,176.98,176.76,176.84,1526.0,172.4882,172.4979,172.2835,172.3615,1526.0
2022-10-26 14:10:00,176.82,176.89,176.75,176.75,2000.0,172.342,172.4102,172.2738,172.2738,2000.0
2022-10-26 14:15:00,176.75,176.79,176.68,176.73,4754.0,172.2738,172.3127,172.2055,172.2543,4754.0
2022-10-26 14:20:00,176.61,176.67,176.48,176.64,4666.0,172.1373,172.1958,172.0106,172.1665,4666.0
2022-10-26 14:25:00,176.6,176.63,176.45,176.51,1300.0,172.1276,172.1568,171.9814,172.0398,1300.0
2022-10-26 14:30:00,176.57,176.59,176.44,176.55,3942.0,172.0983,172.1178,171.9716,172.0788,3942.0
2022-10-26 14:35:00,176.55,176.85,176.54,176.85,2801.0,172.0788,172.3712,172.0691,172.3712,2801.0
2022-10-26 14:40:00,176.83,176.85,176.54,176.64,1203.0,172.3517,172.3712,172.0691,172.1665,1203.0
2022-10-26 14:45:00,176.77,176.82,176.68,176.76,3429.0,172.2933,172.342,172.2055,172.2835,3429.0
2022-10-26 14:50:00,176.72,176.78,176.45,176.56,3479.0,172.2445,172.303,171.9814,172.0886,3479.0
2022-10-26 14:55:00,176.45,176.57,176.45,176.5,4189.0,171.9814,172.0983,171.9814,172.0301,4189.0
2022-10-26 15:00:00,176.43,176.43,175.85,175.92,8256.0,171.9619,171.9619,171.3966,171.4648,8256.0
2022-10-26 15:05:00,175.88,175.93,175.8,175.91,5211.0,171.4258,171.4745,171.3478,171.455,5211.0
2022-10-26 15:10:00,175.9,175.9,175.72,175.88,3200.0,171.4453,171.4453,171.2698,171.4258,3200.0
2022-10-26 15:15:00,175.9,176.21,175.9,176.07,6368.0,171.4453,171.7474,171.4453,171.611,6368.0
2022-10-26 15:20:00,176.02,176.1,175.98,176.0,6837.0,171.5622,171.6402,171.5233,171.5428,6837.0
2022-10-26 15:25:00,176.04,176.05,175.88,176.03,3808.0,171.5817,171.5915,171.4258,171.572,3808.0
2022-10-26 15:30:00,176.03,176.26,176.03,176.12,6611.0,171.572,171.7962,171.572,171.6597,6611.0
2022-10-26 15:35:00,176.12,176.43,176.12,176.16,5824.0,171.6597,171.9619,171.6597,171.6987,5824.0
2022-10-26 15:40:00,176.17,176.32,176.13,176.26,12754.0,171.7085,171.8547,171.6695,171.7962,12754.0
2022-10-26 15:45:00,176.25,176.55,176.24,176.41,11425.0,171.7864,172.0788,171.7767,171.9424,11425.0
2022-10-26 15:50:00,176.46,176.46,176.15,176.31,23241.0,171.9911,171.9911,171.689,171.8449,23241.0
2022-10-26 15:55:00,176.35,176.36,175.75,175.83,56365.0,171.8839,171.8936,171.2991,171.3771,56365.0
2022-10-27 09:30:00,176.99,178.25,176.42,177.74,11927.0,172.5077,173.7358,171.9521,173.2387,11927.0
2022-10-27 09:35:00,177.83,178.35,177.01,177.01,5107.0,173.3264,173.8332,172.5272,172.5272,5107.0
2022-10-27 09:40:00,176.93,177.15,176.64,176.64,7773.0,172.4492,172.6636,172.1665,172.1665,7773.0
2022-10-27 09:45:00,176.64,177.0,176.63,176.65,2900.0,172.1665,172.5174,172.1568,172.1763,2900.0
2022-10-27 09:50:00,176.66,177.16,176.66,176.98,11080.0,172.186,172.6734,172.186,172.4979,11080.0
2022-10-27 09:55:00,176.81,177.36,176.81,177.24,8422.0,172.3322,172.8683,172.3322,172.7514,8422.0
2022-10-27 10:00:00,176.78,177.2,176.63,177.15,4617.0,172.303,172.7124,172.1568,172.6636,4617.0
2022-10-27 10:05:00,177.27,177.41,176.79,177.0,6816.0,172.7806,172.917,172.3127,172.5174,6816.0
2022-10-27 10:10:00,177.05,177.77,176.9,177.42,29152.0,172.5662,173.2679,172.42,172.9268,29152.0
2022-10-27 10:15:00,177.42,177.49,177.05,177.24,10720.0,172.9268,172.995,172.5662,172.7514,10720.0
2022-10-27 10:20:00,177.26,177.63,177.11,177.63,5979.0,172.7708,173.1315,172.6246,173.1315,5979.0
2022-10-27 10:25:00,177.61,178.42,177.61,178.36,6530.0,173.112,173.9015,173.112,173.843,6530.0
2022-10-27 10:30:00,178.29,178.49,178.29,178.42,2704.0,173.7748,173.9697,173.7748,173.9015,2704.0
2022-10-27 10:35:00,178.34,178.34,177.87,177.98,4584.0,173.8235,173.8235,173.3654,173.4726,4584.0
2022-10-27 10:40:00,177.88,178.06,177.62,177.62,4776.0,173.3751,173.5506,173.1217,173.1217,4776.0
2022-10-27 10:45:00,177.61,177.8,177.52,177.52,4684.0,173.112,173.2972,173.0243,173.0243,4684.0
2022-10-27 10:50:00,177.47,177.63,177.31,177.31,5873.0,172.9755,173.1315,172.8196,172.8196,5873.0
2022-10-27 10:55:00,177.34,177.35,176.27,176.27,3101.0,172.8488,172.8586,171.8059,171.8059,3101.0
2022-10-27 11:00:00,176.16,176.61,175.91,176.61,12643.0,171.6987,172.1373,171.455,172.1373,12643.0
2022-10-27 11:05:00,176.79,176.86,176.49,176.85,3418.0,172.3127,172.381,172.0203,172.3712,3418.0
2022-10-27 11:10:00,176.95,176.99,176.69,176.7,1111.0,172.4687,172.5077,172.2153,172.225,1111.0
2022-10-27 11:15:00,176.65,176.69,176.34,176.69,5266.0,172.1763,172.2153,171.8741,172.2153,5266.0
2022-10-27 11:20:00,176.87,176.87,176.54,176.6,2436.0,172.3907,172.3907,172.0691,172.1276,2436.0
2022-10-27 11:25:00,176.6,176.68,176.31,176.47,5407.0,172.1276,172.2055,171.8449,172.0009,5407.0
2022-10-27 11:30:00,176.53,176.92,176.28,176.66,4149.0,172.0593,172.4395,171.8157,172.186,4149.0
2022-10-27 11:35:00,176.65,176.79,176.16,176.18,3319.0,172.1763,172.3127,171.6987,171.7182,3319.0
2022-10-27 11:40:00,176.23,176.51,176.23,176.28,3235.0,171.7669,172.0398,171.7669,171.8157,3235.0
2022-10-27 11:45:00,176.31,176.57,176.15,176.57,4897.0,171.8449,172.0983,171.689,172.0983,4897.0
2022-10-27 11:50:00,176.56,176.88,176.43,176.88,4100.0,172.0886,172.4005,171.9619,172.4005,4100.0
2022-10-27 11:55:00,176.88,176.89,176.63,176.64,3910.0,172.4005,172.4102,172.1568,172.1665,3910.0
2022-10-27 12:00:00,176.61,177.32,176.58,177.32,3430.0,172.1373,172.8293,172.1081,172.8293,3430.0
2022-10-27 12:05:00,177.32,177.41,177.16,177.16,2580.0,172.8293,172.917,172.6734,172.6734,2580.0
2022-10-27 12:10:00,177.12,177.23,177.09,177.12,3115.0,172.6344,172.7416,172.6052,172.6344,3115.0
2022-10-27 12:15:00,177.11,177.18,176.89,176.9,1301.0,172.6246,172.6929,172.4102,172.42,1301.0
2022-10-27 12:20:00,176.98,176.98,176.57,176.72,4813.0,172.4979,172.4979,172.0983,172.2445,4813.0
2022-10-27 12:25:00,176.74,176.84,176.3,176.3,1694.0,172.264,172.3615,171.8352,171.8352,1694.0
2022-10-27 12:30:00,176.33,176.6,176.33,176.54,2200.0,171.8644,172.1276,171.8644,172.0691,2200.0
2022-10-27 12:35:00,176.52,176.74,176.42,176.64,3144.0,172.0496,172.264,171.9521,172.1665,3144.0
2022-10-27 12:40:00,176.63,176.63,176.4,176.4,3184.0,172.1568,172.1568,171.9326,171.9326,3184.0
2022-10-27 12:45:00,176.43,176.76,176.36,176.55,6472.0,171.9619,172.2835,171.8936,172.0788,6472.0
2022-10-27 12:50:00,176.66,176.77,176.64,176.66,4946.0,172.186,172.2933,172.1665,172.186,4946.0
2022-10-27 12:55:00,176.66,176.69,176.48,176.49,3812.0,172.186,172.2153,172.0106,172.0203,3812.0
2022-10-27 13:00:00,176.49,176.56,176.36,176.42,3100.0,172.0203,172.0886,171.8936,171.9521,3100.0
2022-10-27 13:05:00,176.51,176.96,176.45,176.85,3772.0,172.0398,172.4784,171.9814,172.3712,3772.0
2022-10-27 13:10:00,176.9,177.05,176.89,176.93,2100.0,172.42,172.5662,172.4102,172.4492,2100.0
2022-10-27 13:15:00,176.91,177.23,176.85,177.22,3949.0,172.4297,172.7416,172.3712,172.7319,3949.0
2022-10-27 13:20:00,177.19,177.37,177.18,177.34,2400.0,172.7026,172.8781,172.6929,172.8488,2400.0
2022-10-27 13:25:00,177.34,177.38,177.06,177.14,2972.0,172.8488,172.8878,172.5759,172.6539,2972.0
2022-10-27 13:30:00,177.13,177.2,177.02,177.2,2300.0,172.6441,172.7124,172.5369,172.7124,2300.0
2022-10-27 13:35:00,177.19,177.32,177.05,177.32,2887.0,172.7026,172.8293,172.5662,172.8293,2887.0
2022-10-27 13:40:00,177.26,177.41,177.25,177.28,2060.0,172.7708,172.917,172.7611,172.7903,2060.0
2022-10-27 13:45:00,177.23,177.33,177.18,177.18,9206.0,172.7416,172.8391,172.6929,172.6929,9206.0
2022-10-27 13:50:00,177.18,177.24,177.13,177.16,9051.0,172.6929,172.7514,172.6441,172.6734,9051.0
2022-10-27 13:55:00,177.17,177.23,177.08,177.11,4043.0,172.6831,172.7416,172.5954,172.6246,4043.0
2022-10-27 14:00:00,177.16,177.22,177.13,177.21,4004.0,172.6734,172.7319,172.6441,172.7221,4004.0
2022-10-27 14:05:00,177.26,177.26,177.07,177.07,2817.0,172.7708,172.7708,172.5857,172.5857,2817.0
2022-10-27 14:10:00,177.0,177.01,176.83,177.0,3832.0,172.5174,172.5272,172.3517,172.5174,3832.0
2022-10-27 14:15:00,176.95,177.15,176.88,177.15,6771.0,172.4687,172.6636,172.4005,172.6636,6771.0
2022-10-27 14:20:00,177.14,177.22,177.09,177.18,4482.0,172.6539,172.7319,172.6052,172.6929,4482.0
2022-10-27 14:25:00,177.2,177.25,177.13,177.18,3124.0,172.7124,172.7611,172.6441,172.6929,3124.0
2022-10-27 14:30:00,177.16,177.54,177.12,177.5,4257.0,172.6734,173.0438,172.6344,173.0048,4257.0
2022-10-27 14:35:00,177.57,177.57,177.46,177.5,3782.0,173.073,173.073,172.9658,173.0048,3782.0
2022-10-27 14:40:00,177.47,177.61,177.37,177.4,5373.0,172.9755,173.112,172.8781,172.9073,5373.0
2022-10-27 14:45:00,177.4,177.56,177.4,177.56,2105.0,172.9073,173.0632,172.9073,173.0632,2105.0
2022-10-27 14:50:00,177.56,177.56,177.43,177.49,3670.0,173.0632,173.0632,172.9365,172.995,3670.0
2022-10-27 14:55:00,177.45,177.47,177.3,177.42,4218.0,172.956,172.9755,172.8098,172.9268,4218.0
2022-10-27 15:00:00,177.5,177.8,177.5,177.72,1608.0,173.0048,173.2972,173.0048,173.2192,1608.0
2022-10-27 15:05:00,177.69,177.71,177.17,177.17,7085.0,173.19,173.2094,172.6831,172.6831,7085.0
2022-10-27 15:10:00,177.24,177.47,177.23,177.41,5802.0,172.7514,172.9755,172.7416,172.917,5802.0
2022-10-27 15:15:00,177.43,177.47,177.28,177.28,7388.0,172.9365,172.9755,172.7903,172.7903,7388.0
2022-10-27 15:20:00,177.28,177.4,177.15,177.15,14938.0,172.7903,172.9073,172.6636,172.6636,14938.0
2022-10-27 15:25:00,177.17,177.31,177.14,177.19,16088.0,172.6831,172.8196,172.6539,172.7026,16088.0
2022-10-27 15:30:00,177.18,177.46,177.05,177.44,18884.0,172.6929,172.9658,172.5662,172.9463,18884.0
2022-10-27 15:35:00,177.43,177.47,177.2,177.22,16072.0,172.9365,172.9755,172.7124,172.7319,16072.0
2022-10-27 15:40:00,177.22,177.42,177.18,177.38,25953.0,172.7319,172.9268,172.6929,172.8878,25953.0
2022-10-27 15:45:00,177.33,177.45,177.0,177.03,51729.0,172.8391,172.956,172.5174,172.5467,51729.0
2022-10-27 15:50:00,177.03,177.08,176.4,176.8,110890.0,172.5467,172.5954,171.9326,172.3225,110890.0
2022-10-27 15:55:00,176.8,177.61,176.72,177.47,85147.0,172.3225,173.112,172.2445,172.9755,85147.0
2022-10-28 09:30:00,185.0,188.23,184.4,186.74,43355.0,180.3148,183.463,179.73,182.0108,43355.0
2022-10-28 09:35:00,186.31,186.37,183.88,185.15,24649.0,181.5917,181.6501,179.2232,180.461,24649.0
2022-10-28 09:40:00,185.67,186.91,185.14,186.0,12646.0,180.9679,182.1765,180.4513,181.2895,12646.0
2022-10-28 09:45:00,186.16,186.45,185.17,186.06,28860.0,181.4455,181.7281,180.4805,181.348,28860.0
2022-10-28 09:50:00,186.0,186.69,186.0,186.56,25066.0,181.2895,181.962,181.2895,181.8353,25066.0
2022-10-28 09:55:00,186.56,186.67,185.56,185.74,18338.0,181.8353,181.9425,180.8606,181.0361,18338.0
2022-10-28 10:00:00,185.04,185.07,183.33,184.21,7312.0,180.3538,180.3831,178.6871,179.5448,7312.0
2022-10-28 10:05:00,184.21,184.21,182.33,182.62,7706.0,179.5448,179.5448,177.7124,177.9951,7706.0
2022-10-28 10:10:00,182.89,182.9,182.27,182.65,8618.0,178.2583,178.268,177.654,178.0243,8618.0
2022-10-28 10:15:00,182.65,183.37,182.65,183.25,5453.0,178.0243,178.7261,178.0243,178.6091,5453.0
2022-10-28 10:20:00,183.42,183.42,182.84,183.42,6610.0,178.7748,178.7748,178.2095,178.7748,6610.0
2022-10-28 10:25:00,183.42,183.79,183.25,183.54,5109.0,178.7748,179.1355,178.6091,178.8918,5109.0
2022-10-28 10:30:00,183.66,184.66,183.65,184.52,11930.0,179.0088,179.9834,178.999,179.847,11930.0
2022-10-28 10:35:00,184.46,184.7,184.37,184.62,4276.0,179.7885,180.0224,179.7008,179.9445,4276.0
2022-10-28 10:40:00,184.67,184.77,184.36,184.39,4918.0,179.9932,180.0907,179.691,179.7203,4918.0
2022-10-28 10:45:00,184.55,184.79,184.3,184.7,6658.0,179.8762,180.1101,179.6326,180.0224,6658.0
2022-10-28 10:50:00,184.73,184.83,184.4,184.76,5445.0,180.0517,180.1491,179.73,180.0809,5445.0
2022-10-28 10:55:00,184.69,184.76,184.56,184.68,1737.0,180.0127,180.0809,179.886,180.0029,1737.0
2022-10-28 11:00:00,184.66,185.22,184.65,184.91,7390.0,179.9834,180.5293,179.9737,180.2271,7390.0
2022-10-28 11:05:00,184.92,185.07,184.78,185.06,2056.0,180.2369,180.3831,180.1004,180.3733,2056.0
2022-10-28 11:10:00,185.11,185.43,185.08,185.12,6452.0,180.422,180.7339,180.3928,180.4318,6452.0
2022-10-28 11:15:00,185.1,185.16,184.81,185.05,4829.0,180.4123,180.4708,180.1296,180.3636,4829.0
2022-10-28 11:20:00,185.18,185.22,184.98,184.98,2420.0,180.4903,180.5293,180.2953,180.2953,2420.0
2022-10-28 11:25:00,185.09,185.14,184.99,184.99,4438.0,180.4025,180.4513,180.3051,180.3051,4438.0
2022-10-28 11:30:00,185.22,185.22,184.55,184.65,9520.0,180.5293,180.5293,179.8762,179.9737,9520.0
2022-10-28 11:35:00,184.59,184.66,184.23,184.27,5604.0,179.9152,179.9834,179.5643,179.6033,5604.0
2022-10-28 11:40:00,184.22,184.45,184.15,184.34,13260.0,179.5546,179.7788,179.4864,179.6715,13260.0
2022-10-28 11:45:00,184.2,184.73,184.2,184.58,12366.0,179.5351,180.0517,179.5351,179.9055,12366.0
2022-10-28 11:50:00,184.56,184.74,184.39,184.67,4262.0,179.886,180.0614,179.7203,179.9932,4262.0
2022-10-28 11:55:00,184.63,184.83,184.38,184.45,10908.0,179.9542,180.1491,179.7105,179.7788,10908.0
2022-10-28 12:00:00,184.34,184.5,183.99,183.99,3951.0,179.6715,179.8275,179.3304,179.3304,3951.0
2022-10-28 12:05:00,184.09,184.1,183.88,183.96,5514.0,179.4279,179.4376,179.2232,179.3012,5514.0
2022-10-28 12:10:00,183.97,184.07,183.84,183.98,5496.0,179.3109,179.4084,179.1842,179.3207,5496.0
2022-10-28 12:15:00,183.99,184.17,183.93,184.16,9883.0,179.3304,179.5058,179.2719,179.4961,9883.0
2022-10-28 12:20:00,184.18,184.49,184.14,184.49,7396.0,179.5156,179.8177,179.4766,179.8177,7396.0
2022-10-28 12:25:00,184.58,184.6,184.35,184.35,5402.0,179.9055,179.925,179.6813,179.6813,5402.0
2022-10-28 12:30:00,184.42,184.8,184.42,184.71,5889.0,179.7495,180.1199,179.7495,180.0322,5889.0
2022-10-28 12:35:00,184.66,184.79,184.31,184.4,7845.0,179.9834,180.1101,179.6423,179.73,7845.0
2022-10-28 12:40:00,184.21,184.37,184.15,184.27,4124.0,179.5448,179.7008,179.4864,179.6033,4124.0
2022-10-28 12:45:00,184.33,185.14,184.31,185.05,3352.0,179.6618,180.4513,179.6423,180.3636,3352.0
2022-10-28 12:50:00,185.04,185.38,185.01,185.36,1425.0,180.3538,180.6852,180.3246,180.6657,1425.0
2022-10-28 12:55:00,185.37,185.44,185.21,185.4,1200.0,180.6755,180.7437,180.5195,180.7047,1200.0
2022-10-28 13:00:00,185.48,185.76,185.38,185.69,2827.0,180.7827,181.0556,180.6852,180.9874,2827.0
2022-10-28 13:05:00,185.72,185.78,185.64,185.69,2141.0,181.0166,181.0751,180.9386,180.9874,2141.0
2022-10-28 13:10:00,185.78,186.11,185.74,185.96,4789.0,181.0751,181.3967,181.0361,181.2505,4789.0
2022-10-28 13:15:00,185.96,186.1,185.77,185.78,2540.0,181.2505,181.387,181.0653,181.0751,2540.0
2022-10-28 13:20:00,185.68,185.82,185.55,185.55,2741.0,180.9776,181.1141,180.8509,180.8509,2741.0
2022-10-28 13:25:00,185.49,185.56,185.41,185.42,2100.0,180.7924,180.8606,180.7144,180.7242,2100.0
2022-10-28 13:30:00,185.42,185.63,185.35,185.63,5220.0,180.7242,180.9289,180.656,180.9289,5220.0
2022-10-28 13:35:00,185.74,185.96,185.62,185.79,2915.0,181.0361,181.2505,180.9191,181.0848,2915.0
2022-10-28 13:40:00,185.91,186.11,185.79,185.79,4416.0,181.2018,181.3967,181.0848,181.0848,4416.0
2022-10-28 13:45:00,185.95,186.12,185.94,186.09,2454.0,181.2408,181.4065,181.231,181.3772,2454.0
2022-10-28 13:50:00,186.08,186.48,186.07,186.4,8555.0,181.3675,181.7573,181.3577,181.6794,8555.0
2022-10-28 13:55:00,186.31,186.44,186.12,186.18,2565.0,181.5917,181.7184,181.4065,181.4649,2565.0
2022-10-28 14:00:00,186.27,186.43,186.09,186.23,3903.0,181.5527,181.7086,181.3772,181.5137,3903.0
2022-10-28 14:05:00,186.37,186.38,186.07,186.29,5193.0,181.6501,181.6599,181.3577,181.5722,5193.0
2022-10-28 14:10:00,186.3,186.46,186.21,186.46,1384.0,181.5819,181.7379,181.4942,181.7379,1384.0
2022-10-28 14:15:00,186.46,186.64,186.44,186.53,4390.0,181.7379,181.9133,181.7184,181.8061,4390.0
2022-10-28 14:20:00,186.59,186.62,186.43,186.43,7390.0,181.8646,181.8938,181.7086,181.7086,7390.0
2022-10-28 14:25:00,186.52,186.52,186.13,186.23,3310.0,181.7963,181.7963,181.4162,181.5137,3310.0
2022-10-28 14:30:00,186.18,186.42,186.15,186.42,5218.0,181.4649,181.6989,181.4357,181.6989,5218.0
2022-10-28 14:35:00,186.53,186.6,186.47,186.6,2815.0,181.8061,181.8743,181.7476,181.8743,2815.0
2022-10-28 14:40:00,186.55,186.73,186.5,186.7,4643.0,181.8256,182.001,181.7768,181.9718,4643.0
2022-10-28 14:45:00,186.66,186.85,186.66,186.72,3564.0,181.9328,182.118,181.9328,181.9913,3564.0
2022-10-28 14:50:00,186.84,186.87,186.65,186.82,3625.0,182.1082,182.1375,181.923,182.0887,3625.0
2022-10-28 14:55:00,186.84,187.11,186.84,187.07,4352.0,182.1082,182.3714,182.1082,182.3324,4352.0
2022-10-28 15:00:00,187.21,187.41,187.08,187.29,6233.0,182.4689,182.6638,182.3422,182.5468,6233.0
2022-10-28 15:05:00,187.22,187.31,186.99,187.27,4794.0,182.4786,182.5663,182.2544,182.5273,4794.0
2022-10-28 15:10:00,187.28,187.48,187.17,187.35,3382.0,182.5371,182.732,182.4299,182.6053,3382.0
2022-10-28 15:15:00,187.45,187.54,187.33,187.47,3784.0,182.7028,182.7905,182.5858,182.7223,3784.0
2022-10-28 15:20:00,187.47,187.57,187.4,187.55,3400.0,182.7223,182.8197,182.654,182.8002,3400.0
2022-10-28 15:25:00,187.55,187.68,187.54,187.55,6209.0,182.8002,182.927,182.7905,182.8002,6209.0
2022-10-28 15:30:00,187.55,187.71,187.42,187.63,6140.0,182.8002,182.9562,182.6735,182.8782,6140.0
2022-10-28 15:35:00,187.65,187.83,187.59,187.77,6530.0,182.8977,183.0732,182.8392,183.0147,6530.0
2022-10-28 15:40:00,187.82,188.18,187.77,188.17,13965.0,183.0634,183.4143,183.0147,183.4045,13965.0
2022-10-28 15:45:00,188.18,188.4,188.14,188.3,27061.0,183.4143,183.6287,183.3753,183.5313,27061.0
2022-10-28 15:50:00,188.34,188.64,188.2,188.6,56727.0,183.5702,183.8626,183.4338,183.8237,56727.0
2022-10-28 15:55:00,188.59,188.71,188.3,188.58,89272.0,183.8139,183.9309,183.5313,183.8042,89272.0
2022-10-31 09:30:00,188.13,188.87,187.67,188.6,11086.0,183.3656,184.0868,182.9172,183.8237,11086.0
2022-10-31 09:35:00,188.62,189.02,188.36,188.69,16349.0,183.8432,184.233,183.5897,183.9114,16349.0
2022-10-31 09:40:00,188.69,188.84,187.6,187.6,6296.0,183.9114,184.0576,182.849,182.849,6296.0
2022-10-31 09:45:00,187.67,187.91,187.31,187.64,17356.0,182.9172,183.1511,182.5663,182.888,17356.0
2022-10-31 09:50:00,187.54,188.99,187.5,188.99,4707.0,182.7905,184.2038,182.7515,184.2038,4707.0
2022-10-31 09:55:00,188.94,188.96,188.6,188.81,9124.0,184.155,184.1745,183.8237,184.0283,9124.0
2022-10-31 10:00:00,188.8,188.81,188.35,188.35,6623.0,184.0186,184.0283,183.58,183.58,6623.0
2022-10-31 10:05:00,188.43,188.44,187.34,187.34,6266.0,183.658,183.6677,182.5956,182.5956,6266.0
2022-10-31 10:10:00,187.24,187.28,186.95,187.19,3423.0,182.4981,182.5371,182.2154,182.4494,3423.0
2022-10-31 10:15:00,187.42,187.81,187.27,187.72,3100.0,182.6735,183.0537,182.5273,182.9659,3100.0
2022-10-31 10:20:00,187.75,187.98,187.69,187.82,3816.0,182.9952,183.2194,182.9367,183.0634,3816.0
2022-10-31 10:25:00,188.07,188.07,187.53,187.74,2015.0,183.3071,183.3071,182.7808,182.9854,2015.0
2022-10-31 10:30:00,187.72,188.05,187.63,187.98,2873.0,182.9659,183.2876,182.8782,183.2194,2873.0
2022-10-31 10:35:00,187.88,187.96,187.71,187.74,3711.0,183.1219,183.1999,182.9562,182.9854,3711.0
2022-10-31 10:40:00,187.64,188.01,187.56,188.01,4339.0,182.888,183.2486,182.81,183.2486,4339.0
2022-10-31 10:45:00,188.02,188.6,188.01,188.6,3067.0,183.2583,183.8237,183.2486,183.8237,3067.0
2022-10-31 10:50:00,188.61,189.03,188.6,188.78,2207.0,183.8334,184.2428,183.8237,183.9991,2207.0
2022-10-31 10:55:00,188.7,188.74,188.43,188.61,4273.0,183.9211,183.9601,183.658,183.8334,4273.0
2022-10-31 11:00:00,188.71,189.12,188.71,189.12,2982.0,183.9309,184.3305,183.9309,184.3305,2982.0
2022-10-31 11:05:00,189.11,189.27,189.1,189.16,1422.0,184.3207,184.4767,184.311,184.3695,1422.0
2022-10-31 11:10:00,189.2,189.33,188.71,188.9,3899.0,184.4085,184.5352,183.9309,184.1161,3899.0
2022-10-31 11:15:00,188.99,189.11,188.95,188.95,1656.0,184.2038,184.3207,184.1648,184.1648,1656.0
2022-10-31 11:20:00,188.84,189.29,188.83,189.29,2041.0,184.0576,184.4962,184.0478,184.4962,2041.0
2022-10-31 11:25:00,189.26,189.3,189.15,189.24,1648.0,184.4669,184.5059,184.3597,184.4474,1648.0
2022-10-31 11:30:00,189.27,189.49,189.24,189.47,2347.0,184.4767,184.6911,184.4474,184.6716,2347.0
2022-10-31 11:35:00,189.38,189.39,189.14,189.17,5080.0,184.5839,184.5937,184.35,184.3792,5080.0
2022-10-31 11:40:00,189.23,189.79,189.22,189.79,3266.0,184.4377,184.9835,184.428,184.9835,3266.0
2022-10-31 11:45:00,189.82,189.82,189.61,189.63,4956.0,185.0128,185.0128,184.8081,184.8276,4956.0
2022-10-31 11:50:00,189.68,189.92,189.68,189.85,3959.0,184.8763,185.1102,184.8763,185.042,3959.0
2022-10-31 11:55:00,189.91,189.96,189.02,189.05,9090.0,185.1005,185.1492,184.233,184.2623,9090.0
2022-10-31 12:00:00,189.18,189.4,188.99,189.07,6407.0,184.389,184.6034,184.2038,184.2818,6407.0
2022-10-31 12:05:00,189.12,189.28,189.07,189.28,4319.0,184.3305,184.4864,184.2818,184.4864,4319.0
2022-10-31 12:10:00,189.3,189.65,189.3,189.44,3880.0,184.5059,184.8471,184.5059,184.6424,3880.0
2022-10-31 12:15:00,189.39,189.7,189.39,189.54,3413.0,184.5937,184.8958,184.5937,184.7399,3413.0
2022-10-31 12:20:00,189.49,189.64,189.28,189.63,2021.0,184.6911,184.8373,184.4864,184.8276,2021.0
2022-10-31 12:25:00,189.62,189.7,189.37,189.46,2638.0,184.8178,184.8958,184.5742,184.6619,2638.0
2022-10-31 12:30:00,189.45,189.5,189.25,189.31,3500.0,184.6521,184.7009,184.4572,184.5157,3500.0
2022-10-31 12:35:00,188.98,189.16,188.88,189.08,1346.0,184.194,184.3695,184.0966,184.2915,1346.0
2022-10-31 12:40:00,189.03,189.17,188.78,188.78,2258.0,184.2428,184.3792,183.9991,183.9991,2258.0
2022-10-31 12:45:00,188.84,188.97,188.65,188.71,1801.0,184.0576,184.1843,183.8724,183.9309,1801.0
2022-10-31 12:50:00,188.68,188.8,188.55,188.56,2627.0,183.9016,184.0186,183.7749,183.7847,2627.0
2022-10-31 12:55:00,188.55,188.93,188.55,188.92,4369.0,183.7749,184.1453,183.7749,184.1356,4369.0
2022-10-31 13:00:00,188.81,188.97,188.6,188.6,3025.0,184.0283,184.1843,183.8237,183.8237,3025.0
2022-10-31 13:05:00,188.54,188.83,188.35,188.67,1827.0,183.7652,184.0478,183.58,183.8919,1827.0
2022-10-31 13:10:00,188.64,188.76,188.52,188.68,1700.0,183.8626,183.9796,183.7457,183.9016,1700.0
2022-10-31 13:15:00,188.58,188.84,188.55,188.66,5639.0,183.8042,184.0576,183.7749,183.8821,5639.0
2022-10-31 13:20:00,188.67,188.89,188.56,188.62,4672.0,183.8919,184.1063,183.7847,183.8432,4672.0
2022-10-31 13:25:00,188.61,189.15,188.58,189.07,3029.0,183.8334,184.3597,183.8042,184.2818,3029.0
2022-10-31 13:30:00,189.0,189.12,188.93,189.0,2822.0,184.2135,184.3305,184.1453,184.2135,2822.0
2022-10-31 13:35:00,188.93,189.09,188.78,188.87,3430.0,184.1453,184.3012,183.9991,184.0868,3430.0
2022-10-31 13:40:00,188.78,188.86,188.73,188.74,1900.0,183.9991,184.0771,183.9504,183.9601,1900.0
2022-10-31 13:45:00,188.72,188.73,188.47,188.52,3008.0,183.9406,183.9504,183.6969,183.7457,3008.0
2022-10-31 13:50:00,188.57,188.61,188.1,188.25,5166.0,183.7944,183.8334,183.3363,183.4825,5166.0
2022-10-31 13:55:00,188.33,188.51,188.24,188.37,3418.0,183.5605,183.7359,183.4728,183.5995,3418.0
2022-10-31 14:00:00,188.57,188.58,188.29,188.33,1707.0,183.7944,183.8042,183.5215,183.5605,1707.0
2022-10-31 14:05:00,188.24,188.28,187.97,188.02,2367.0,183.4728,183.5118,183.2096,183.2583,2367.0
2022-10-31 14:10:00,188.01,188.25,187.9,188.09,6540.0,183.2486,183.4825,183.1414,183.3266,6540.0
2022-10-31 14:15:00,188.02,188.27,188.0,188.27,3264.0,183.2583,183.502,183.2389,183.502,3264.0
2022-10-31 14:20:00,188.16,188.3,188.04,188.12,4899.0,183.3948,183.5313,183.2778,183.3558,4899.0
2022-10-31 14:25:00,188.05,188.21,187.96,187.97,1037.0,183.2876,183.4435,183.1999,183.2096,1037.0
2022-10-31 14:30:00,187.95,188.02,187.91,187.94,2488.0,183.1901,183.2583,183.1511,183.1804,2488.0
2022-10-31 14:35:00,187.93,188.09,187.93,187.97,3700.0,183.1706,183.3266,183.1706,183.2096,3700.0
2022-10-31 14:40:00,187.95,188.03,187.74,187.74,6084.0,183.1901,183.2681,182.9854,182.9854,6084.0
2022-10-31 14:45:00,187.74,187.9,187.7,187.76,3800.0,182.9854,183.1414,182.9465,183.0049,3800.0
2022-10-31 14:50:00,187.75,187.86,187.7,187.73,2798.0,182.9952,183.1024,182.9465,182.9757,2798.0
2022-10-31 14:55:00,187.72,187.81,187.53,187.53,4173.0,182.9659,183.0537,182.7808,182.7808,4173.0
2022-10-31 15:00:00,187.54,187.54,187.14,187.14,3050.0,182.7905,182.7905,182.4006,182.4006,3050.0
2022-10-31 15:05:00,187.24,187.31,186.93,186.95,5500.0,182.4981,182.5663,182.196,182.2154,5500.0
2022-10-31 15:10:00,186.99,187.24,186.99,187.14,5153.0,182.2544,182.4981,182.2544,182.4006,5153.0
2022-10-31 15:15:00,187.1,187.17,187.0,187.1,2640.0,182.3616,182.4299,182.2642,182.3616,2640.0
2022-10-31 15:20:00,187.13,187.61,187.13,187.46,3999.0,182.3909,182.8587,182.3909,182.7125,3999.0
2022-10-31 15:25:00,187.53,187.7,187.48,187.68,4157.0,182.7808,182.9465,182.732,182.927,4157.0
2022-10-31 15:30:00,187.7,187.87,187.55,187.78,3889.0,182.9465,183.1121,182.8002,183.0244,3889.0
2022-10-31 15:35:00,187.92,188.05,187.85,187.95,5138.0,183.1609,183.2876,183.0927,183.1901,5138.0
2022-10-31 15:40:00,188.03,188.04,187.8,188.0,10288.0,183.2681,183.2778,183.0439,183.2389,10288.0
2022-10-31 15:45:00,188.01,188.01,187.76,187.98,7052.0,183.2486,183.2486,183.0049,183.2194,7052.0
2022-10-31 15:50:00,187.87,187.9,187.4,187.57,17635.0,183.1121,183.1414,182.654,182.8197,17635.0
2022-10-31 15:55:00,187.6,187.65,186.94,187.18,72209.0,182.849,182.8977,182.2057,182.4396,72209.0
2022-11-01 09:30:00,188.08,188.08,187.59,187.59,6517.0,183.3168,183.3168,182.8392,182.8392,6517.0
2022-11-01 09:35:00,187.9,188.45,187.89,188.27,1643.0,183.1414,183.6775,183.1316,183.502,1643.0
2022-11-01 09:40:00,188.6,189.08,188.6,188.85,11757.0,183.8237,184.2915,183.8237,184.0673,11757.0
2022-11-01 09:45:00,188.75,189.2,188.57,189.11,2645.0,183.9699,184.4085,183.7944,184.3207,2645.0
2022-11-01 09:50:00,189.0,189.0,187.53,187.53,2529.0,184.2135,184.2135,182.7808,182.7808,2529.0
2022-11-01 09:55:00,187.96,188.48,187.95,188.45,4532.0,183.1999,183.7067,183.1901,183.6775,4532.0
2022-11-01 10:00:00,188.49,188.51,188.0,188.19,9209.0,183.7164,183.7359,183.2389,183.424,9209.0
2022-11-01 10:05:00,188.34,188.44,188.0,188.25,6462.0,183.5702,183.6677,183.2389,183.4825,6462.0
2022-11-01 10:10:00,188.38,188.43,187.93,188.0,3540.0,183.6092,183.658,183.1706,183.2389,3540.0
2022-11-01 10:15:00,187.85,187.96,187.6,187.6,3712.0,183.0927,183.1999,182.849,182.849,3712.0
2022-11-01 10:20:00,187.6,188.0,187.6,187.94,2930.0,182.849,183.2389,182.849,183.1804,2930.0
2022-11-01 10:25:00,187.93,188.31,187.92,188.31,2483.0,183.1706,183.541,183.1609,183.541,2483.0
2022-11-01 10:30:00,188.31,188.57,188.11,188.53,1319.0,183.541,183.7944,183.3461,183.7554,1319.0
2022-11-01 10:35:00,188.65,188.7,188.35,188.35,2927.0,183.8724,183.9211,183.58,183.58,2927.0
2022-11-01 10:40:00,188.35,188.35,188.04,188.19,7410.0,183.58,183.58,183.2778,183.424,7410.0
2022-11-01 10:45:00,188.16,188.22,187.96,188.15,4080.0,183.3948,183.4533,183.1999,183.3851,4080.0
2022-11-01 10:50:00,188.22,188.52,188.18,188.28,7018.0,183.4533,183.7457,183.4143,183.5118,7018.0
2022-11-01 10:55:00,188.2,188.27,187.87,187.98,8657.0,183.4338,183.502,183.1121,183.2194,8657.0
2022-11-01 11:00:00,188.06,188.17,188.01,188.06,1191.0,183.2973,183.4045,183.2486,183.2973,1191.0
2022-11-01 11:05:00,187.97,188.2,187.8,188.01,11296.0,183.2096,183.4338,183.0439,183.2486,11296.0
2022-11-01 11:10:00,188.01,188.37,187.96,188.37,2856.0,183.2486,183.5995,183.1999,183.5995,2856.0
2022-11-01 11:15:00,188.38,188.65,188.38,188.44,4371.0,183.6092,183.8724,183.6092,183.6677,4371.0
2022-11-01 11:20:00,188.39,188.66,188.31,188.5,4402.0,183.619,183.8821,183.541,183.7262,4402.0
2022-11-01 11:25:00,188.5,188.59,188.41,188.56,4133.0,183.7262,183.8139,183.6385,183.7847,4133.0
2022-11-01 11:30:00,188.59,188.83,188.51,188.83,2315.0,183.8139,184.0478,183.7359,184.0478,2315.0
2022-11-01 11:35:00,188.88,188.95,188.17,188.2,22243.0,184.0966,184.1648,183.4045,183.4338,22243.0
2022-11-01 11:40:00,188.2,188.21,188.01,188.07,2070.0,183.4338,183.4435,183.2486,183.3071,2070.0
2022-11-01 11:45:00,188.05,188.31,187.95,188.27,4110.0,183.2876,183.541,183.1901,183.502,4110.0
2022-11-01 11:50:00,188.18,188.2,187.8,187.8,777.0,183.4143,183.4338,183.0439,183.0439,777.0
2022-11-01 11:55:00,187.7,188.1,187.67,187.93,2738.0,182.9465,183.3363,182.9172,183.1706,2738.0
2022-11-01 12:00:00,188.1,188.17,188.03,188.08,5606.0,183.3363,183.4045,183.2681,183.3168,5606.0
2022-11-01 12:05:00,188.12,188.51,188.05,188.05,5432.0,183.3558,183.7359,183.2876,183.2876,5432.0
2022-11-01 12:10:00,188.11,188.36,188.08,188.08,1492.0,183.3461,183.5897,183.3168,183.3168,1492.0
2022-11-01 12:15:00,188.03,188.26,187.81,187.81,18572.0,183.2681,183.4923,183.0537,183.0537,18572.0
2022-11-01 12:20:00,187.92,187.95,187.64,187.7,5668.0,183.1609,183.1901,182.888,182.9465,5668.0
2022-11-01 12:25:00,187.72,188.05,187.72,187.96,3215.0,182.9659,183.2876,182.9659,183.1999,3215.0
2022-11-01 12:30:00,187.85,188.0,187.76,187.76,1893.0,183.0927,183.2389,183.0049,183.0049,1893.0
2022-11-01 12:35:00,187.77,187.95,187.5,187.84,6721.0,183.0147,183.1901,182.7515,183.0829,6721.0
2022-11-01 12:40:00,187.86,188.0,187.77,188.0,5600.0,183.1024,183.2389,183.0147,183.2389,5600.0
2022-11-01 12:45:00,187.94,188.0,187.74,187.74,4351.0,183.1804,183.2389,182.9854,182.9854,4351.0
2022-11-01 12:50:00,187.74,187.74,187.5,187.5,2365.0,182.9854,182.9854,182.7515,182.7515,2365.0
2022-11-01 12:55:00,187.59,187.64,187.5,187.51,4356.0,182.8392,182.888,182.7515,182.7613,4356.0
2022-11-01 13:00:00,187.5,187.5,187.22,187.26,2027.0,182.7515,182.7515,182.4786,182.5176,2027.0
2022-11-01 13:05:00,187.26,187.38,187.15,187.17,2579.0,182.5176,182.6346,182.4104,182.4299,2579.0
2022-11-01 13:10:00,187.11,187.5,187.11,187.43,11002.0,182.3714,182.7515,182.3714,182.6833,11002.0
2022-11-01 13:15:00,187.35,187.48,187.2,187.2,2254.0,182.6053,182.732,182.4591,182.4591,2254.0
2022-11-01 13:20:00,187.22,187.45,187.13,187.13,5512.0,182.4786,182.7028,182.3909,182.3909,5512.0
2022-11-01 13:25:00,187.08,187.21,187.01,187.17,2267.0,182.3422,182.4689,182.2739,182.4299,2267.0
2022-11-01 13:30:00,187.16,187.18,186.91,186.92,2006.0,182.4201,182.4396,182.1765,182.1862,2006.0
2022-11-01 13:35:00,187.0,187.12,186.94,187.0,10706.0,182.2642,182.3811,182.2057,182.2642,10706.0
2022-11-01 13:40:00,187.0,187.0,186.64,186.64,3553.0,182.2642,182.2642,181.9133,181.9133,3553.0
2022-11-01 13:45:00,186.68,186.85,186.68,186.85,5167.0,181.9523,182.118,181.9523,182.118,5167.0
2022-11-01 13:50:00,186.91,186.91,186.56,186.65,6097.0,182.1765,182.1765,181.8353,181.923,6097.0
2022-11-01 13:55:00,186.64,186.81,186.58,186.77,6810.0,181.9133,182.079,181.8548,182.04,6810.0
2022-11-01 14:00:00,186.77,186.83,186.69,186.72,5400.0,182.04,182.0985,181.962,181.9913,5400.0
2022-11-01 14:05:00,186.66,186.68,186.45,186.5,2789.0,181.9328,181.9523,181.7281,181.7768,2789.0
2022-11-01 14:10:00,186.52,186.55,186.38,186.39,3157.0,181.7963,181.8256,181.6599,181.6696,3157.0
2022-11-01 14:15:00,186.47,186.47,186.29,186.29,6131.0,181.7476,181.7476,181.5722,181.5722,6131.0
2022-11-01 14:20:00,186.26,186.4,186.23,186.27,7486.0,181.5429,181.6794,181.5137,181.5527,7486.0
2022-11-01 14:25:00,186.24,186.94,186.23,186.94,14266.0,181.5234,182.2057,181.5137,182.2057,14266.0
2022-11-01 14:30:00,186.92,187.28,186.83,187.28,4775.0,182.1862,182.5371,182.0985,182.5371,4775.0
2022-11-01 14:35:00,187.26,187.42,187.19,187.42,2731.0,182.5176,182.6735,182.4494,182.6735,2731.0
2022-11-01 14:40:00,187.42,187.63,187.34,187.56,6126.0,182.6735,182.8782,182.5956,182.81,6126.0
2022-11-01 14:45:00,187.52,187.6,187.27,187.42,3304.0,182.771,182.849,182.5273,182.6735,3304.0
2022-11-01 14:50:00,187.49,187.97,187.43,187.91,11208.0,182.7418,183.2096,182.6833,183.1511,11208.0
2022-11-01 14:55:00,187.87,188.06,187.84,188.05,24880.0,183.1121,183.2973,183.0829,183.2876,24880.0
2022-11-01 15:00:00,187.93,188.0,187.87,187.92,8334.0,183.1706,183.2389,183.1121,183.1609,8334.0
2022-11-01 15:05:00,187.98,187.98,187.81,187.89,6519.0,183.2194,183.2194,183.0537,183.1316,6519.0
2022-11-01 15:10:00,187.87,187.87,187.52,187.6,3674.0,183.1121,183.1121,182.771,182.849,3674.0
2022-11-01 15:15:00,187.66,187.66,187.39,187.42,6023.0,182.9075,182.9075,182.6443,182.6735,6023.0
2022-11-01 15:20:00,187.43,187.54,187.36,187.36,4370.0,182.6833,182.7905,182.6151,182.6151,4370.0
2022-11-01 15:25:00,187.33,187.41,187.2,187.25,8033.0,182.5858,182.6638,182.4591,182.5078,8033.0
2022-11-01 15:30:00,187.29,187.34,187.21,187.25,9881.0,182.5468,182.5956,182.4689,182.5078,9881.0
2022-11-01 15:35:00,187.26,187.65,187.26,187.43,11492.0,182.5176,182.8977,182.5176,182.6833,11492.0
2022-11-01 15:40:00,187.43,187.59,187.3,187.41,7760.0,182.6833,182.8392,182.5566,182.6638,7760.0
2022-11-01 15:45:00,187.41,187.55,187.31,187.53,15729.0,182.6638,182.8002,182.5663,182.7808,15729.0
2022-11-01 15:50:00,187.55,187.66,187.35,187.38,22905.0,182.8002,182.9075,182.6053,182.6346,22905.0
2022-11-01 15:55:00,187.34,187.58,187.22,187.36,103384.0,182.5956,182.8295,182.4786,182.6151,103384.0
2022-11-02 09:30:00,186.81,186.86,186.43,186.86,8981.0,182.079,182.1277,181.7086,182.1277,8981.0
2022-11-02 09:35:00,187.0,187.34,186.46,187.03,3736.0,182.2642,182.5956,181.7379,182.2934,3736.0
2022-11-02 09:40:00,186.92,187.0,186.29,186.3,3400.0,182.1862,182.2642,181.5722,181.5819,3400.0
2022-11-02 09:45:00,186.27,186.47,186.11,186.27,4181.0,181.5527,181.7476,181.3967,181.5527,4181.0
2022-11-02 09:50:00,186.15,186.41,186.1,186.1,2895.0,181.4357,181.6891,181.387,181.387,2895.0
2022-11-02 09:55:00,186.15,186.25,185.5,185.51,6407.0,181.4357,181.5332,180.8022,180.8119,6407.0
2022-11-02 10:00:00,185.46,185.62,185.17,185.62,8056.0,180.7632,180.9191,180.4805,180.9191,8056.0
2022-11-02 10:05:00,185.73,186.31,185.73,186.18,2826.0,181.0263,181.5917,181.0263,181.4649,2826.0
2022-11-02 10:10:00,186.09,186.22,185.99,185.99,5243.0,181.3772,181.5039,181.2798,181.2798,5243.0
2022-11-02 10:15:00,185.92,185.92,185.75,185.84,3399.0,181.2115,181.2115,181.0458,181.1336,3399.0
2022-11-02 10:20:00,185.86,185.86,185.55,185.66,3035.0,181.153,181.153,180.8509,180.9581,3035.0
2022-11-02 10:25:00,185.57,186.12,185.56,186.02,6605.0,180.8704,181.4065,180.8606,181.309,6605.0
2022-11-02 10:30:00,186.02,186.16,185.84,186.03,2888.0,181.309,181.4455,181.1336,181.3187,2888.0
2022-11-02 10:35:00,186.11,186.43,185.96,186.43,3804.0,181.3967,181.7086,181.2505,181.7086,3804.0
2022-11-02 10:40:00,186.36,186.46,186.07,186.46,7853.0,181.6404,181.7379,181.3577,181.7379,7853.0
2022-11-02 10:45:00,186.4,186.45,186.02,186.11,5568.0,181.6794,181.7281,181.309,181.3967,5568.0
2022-11-02 10:50:00,186.0,186.29,185.98,186.17,4716.0,181.2895,181.5722,181.27,181.4552,4716.0
2022-11-02 10:55:00,186.23,186.36,186.07,186.07,4584.0,181.5137,181.6404,181.3577,181.3577,4584.0
2022-11-02 11:00:00,186.05,186.3,186.05,186.2,5577.0,181.3382,181.5819,181.3382,181.4844,5577.0
2022-11-02 11:05:00,186.21,186.23,185.68,185.69,5267.0,181.4942,181.5137,180.9776,180.9874,5267.0
2022-11-02 11:10:00,185.72,185.74,185.24,185.24,3634.0,181.0166,181.0361,180.5488,180.5488,3634.0
2022-11-02 11:15:00,185.27,185.7,185.21,185.7,3826.0,180.578,180.9971,180.5195,180.9971,3826.0
2022-11-02 11:20:00,185.62,185.66,185.42,185.55,2263.0,180.9191,180.9581,180.7242,180.8509,2263.0
2022-11-02 11:25:00,185.51,185.51,184.86,185.09,5131.0,180.8119,180.8119,180.1784,180.4025,5131.0
2022-11-02 11:30:00,184.88,185.04,184.63,184.84,7662.0,180.1979,180.3538,179.9542,180.1589,7662.0
2022-11-02 11:35:00,184.87,185.11,184.63,184.69,4438.0,180.1881,180.422,179.9542,180.0127,4438.0
2022-11-02 11:40:00,184.63,184.85,184.59,184.75,5559.0,179.9542,180.1686,179.9152,180.0712,5559.0
2022-11-02 11:45:00,184.83,184.9,184.31,184.57,12652.0,180.1491,180.2174,179.6423,179.8957,12652.0
2022-11-02 11:50:00,184.67,184.68,184.55,184.64,4400.0,179.9932,180.0029,179.8762,179.9639,4400.0
2022-11-02 11:55:00,184.59,185.28,184.59,185.12,6367.0,179.9152,180.5877,179.9152,180.4318,6367.0
2022-11-02 12:00:00,185.06,185.06,184.89,184.93,772.0,180.3733,180.3733,180.2076,180.2466,772.0
2022-11-02 12:05:00,184.89,185.11,184.84,184.84,3639.0,180.2076,180.422,180.1589,180.1589,3639.0
2022-11-02 12:10:00,184.94,184.96,184.85,184.9,973.0,180.2563,180.2758,180.1686,180.2174,973.0
2022-11-02 12:15:00,184.86,184.89,184.68,184.83,2957.0,180.1784,180.2076,180.0029,180.1491,2957.0
2022-11-02 12:20:00,184.92,185.1,184.92,185.09,8388.0,180.2369,180.4123,180.2369,180.4025,8388.0
2022-11-02 12:25:00,185.1,185.1,184.86,184.94,4279.0,180.4123,180.4123,180.1784,180.2563,4279.0
2022-11-02 12:30:00,184.99,185.03,184.84,184.98,3500.0,180.3051,180.3441,180.1589,180.2953,3500.0
2022-11-02 12:35:00,184.98,185.32,184.97,185.22,7712.0,180.2953,180.6267,180.2856,180.5293,7712.0
2022-11-02 12:40:00,185.34,185.54,185.3,185.54,1508.0,180.6462,180.8412,180.6072,180.8412,1508.0
2022-11-02 12:45:00,185.55,185.55,185.44,185.54,2519.0,180.8509,180.8509,180.7437,180.8412,2519.0
2022-11-02 12:50:00,185.59,185.88,185.57,185.84,2584.0,180.8899,181.1725,180.8704,181.1336,2584.0
2022-11-02 12:55:00,185.8,186.04,185.8,185.96,2897.0,181.0946,181.3285,181.0946,181.2505,2897.0
2022-11-02 13:00:00,185.95,185.96,185.95,185.95,826.0,181.2408,181.2505,181.2408,181.2408,826.0
2022-11-02 13:05:00,185.83,185.86,185.77,185.81,2311.0,181.1238,181.153,181.0653,181.1043,2311.0
2022-11-02 13:10:00,185.84,185.89,185.76,185.86,2406.0,181.1336,181.1823,181.0556,181.153,2406.0
2022-11-02 13:15:00,185.81,185.83,185.66,185.66,3422.0,181.1043,181.1238,180.9581,180.9581,3422.0
2022-11-02 13:20:00,185.62,185.73,185.39,185.69,4421.0,180.9191,181.0263,180.695,180.9874,4421.0
2022-11-02 13:25:00,185.65,185.76,185.56,185.56,2917.0,180.9484,181.0556,180.8606,180.8606,2917.0
2022-11-02 13:30:00,185.62,185.64,185.53,185.53,2739.0,180.9191,180.9386,180.8314,180.8314,2739.0
2022-11-02 13:35:00,185.5,185.85,185.45,185.84,5865.0,180.8022,181.1433,180.7534,181.1336,5865.0
2022-11-02 13:40:00,185.86,186.16,185.85,186.15,3280.0,181.153,181.4455,181.1433,181.4357,3280.0
2022-11-02 13:45:00,186.15,186.49,186.15,186.36,4401.0,181.4357,181.7671,181.4357,181.6404,4401.0
2022-11-02 13:50:00,186.46,186.47,186.18,186.28,6840.0,181.7379,181.7476,181.4649,181.5624,6840.0
2022-11-02 13:55:00,186.32,186.32,185.7,185.73,7473.0,181.6014,181.6014,180.9971,181.0263,7473.0
2022-11-02 14:00:00,186.09,187.9,185.94,187.63,3582.0,181.3772,183.1414,181.231,182.8782,3582.0
2022-11-02 14:05:00,187.82,187.89,187.56,187.89,1351.0,183.0634,183.1316,182.81,183.1316,1351.0
2022-11-02 14:10:00,187.51,187.89,187.51,187.72,5743.0,182.7613,183.1316,182.7613,182.9659,5743.0
2022-11-02 14:15:00,187.83,187.88,187.3,187.44,4020.0,183.0732,183.1219,182.5566,182.693,4020.0
2022-11-02 14:20:00,187.56,187.85,187.56,187.81,2407.0,182.81,183.0927,182.81,183.0537,2407.0
2022-11-02 14:25:00,187.94,188.82,187.91,188.79,24876.0,183.1804,184.0381,183.1511,184.0088,24876.0
2022-11-02 14:30:00,188.9,188.9,187.76,188.06,4395.0,184.1161,184.1161,183.0049,183.2973,4395.0
2022-11-02 14:35:00,188.27,188.64,186.32,186.76,5357.0,183.502,183.8626,181.6014,182.0303,5357.0
2022-11-02 14:40:00,186.89,187.77,186.75,187.47,4461.0,182.157,183.0147,182.0205,182.7223,4461.0
2022-11-02 14:45:00,187.51,187.98,186.63,186.94,6179.0,182.7613,183.2194,181.9035,182.2057,6179.0
2022-11-02 14:50:00,186.75,186.75,184.54,185.02,5405.0,182.0205,182.0205,179.8665,180.3343,5405.0
2022-11-02 14:55:00,185.2,186.05,185.0,186.04,16436.0,180.5098,181.3382,180.3148,181.3285,16436.0
2022-11-02 15:00:00,185.96,186.36,185.77,186.11,16138.0,181.2505,181.6404,181.0653,181.3967,16138.0
2022-11-02 15:05:00,186.37,186.95,186.23,186.95,5738.0,181.6501,182.2154,181.5137,182.2154,5738.0
2022-11-02 15:10:00,186.94,187.05,186.57,186.64,7144.0,182.2057,182.3129,181.8451,181.9133,7144.0
2022-11-02 15:15:00,186.55,186.64,185.48,185.48,11895.0,181.8256,181.9133,180.7827,180.7827,11895.0
2022-11-02 15:20:00,185.47,185.47,185.17,185.37,11752.0,180.7729,180.7729,180.4805,180.6755,11752.0
2022-11-02 15:25:00,185.38,185.38,184.63,185.21,34668.0,180.6852,180.6852,179.9542,180.5195,34668.0
2022-11-02 15:30:00,185.21,185.3,184.81,184.97,22565.0,180.5195,180.6072,180.1296,180.2856,22565.0
2022-11-02 15:35:00,184.89,185.57,184.8,185.56,11211.0,180.2076,180.8704,180.1199,180.8606,11211.0
2022-11-02 15:40:00,185.56,185.8,185.33,185.8,15974.0,180.8606,181.0946,180.6365,181.0946,15974.0
2022-11-02 15:45:00,185.71,186.01,185.44,185.62,39884.0,181.0068,181.2992,180.7437,180.9191,39884.0
2022-11-02 15:50:00,185.65,185.69,185.05,185.24,35779.0,180.9484,180.9874,180.3636,180.5488,35779.0
2022-11-02 15:55:00,185.2,185.56,184.72,185.35,100568.0,180.5098,180.8606,180.0419,180.656,100568.0
2022-11-03 09:30:00,183.86,184.95,183.61,184.11,8655.0,179.2037,180.2661,178.96,179.4474,8655.0
2022-11-03 09:35:00,184.53,184.89,183.94,184.67,3308.0,179.8567,180.2076,179.2817,179.9932,3308.0
2022-11-03 09:40:00,184.88,185.29,184.5,185.18,2410.0,180.1979,180.5975,179.8275,180.4903,2410.0
2022-11-03 09:45:00,184.9,184.9,184.26,184.48,5868.0,180.2174,180.2174,179.5936,179.808,5868.0
2022-11-03 09:50:00,184.28,184.52,184.21,184.35,3300.0,179.6131,179.847,179.5448,179.6813,3300.0
2022-11-03 09:55:00,184.36,184.62,184.21,184.24,4744.0,179.691,179.9445,179.5448,179.5741,4744.0
2022-11-03 10:00:00,184.38,185.89,184.35,185.89,6376.0,179.7105,181.1823,179.6813,181.1823,6376.0
2022-11-03 10:05:00,185.37,185.79,185.37,185.55,2100.0,180.6755,181.0848,180.6755,180.8509,2100.0
2022-11-03 10:10:00,185.55,185.99,185.55,185.91,4374.0,180.8509,181.2798,180.8509,181.2018,4374.0
2022-11-03 10:15:00,185.98,186.61,185.98,186.61,6116.0,181.27,181.8841,181.27,181.8841,6116.0
2022-11-03 10:20:00,186.74,186.83,186.37,186.55,1806.0,182.0108,182.0985,181.6501,181.8256,1806.0
2022-11-03 10:25:00,186.61,186.89,186.55,186.55,2818.0,181.8841,182.157,181.8256,181.8256,2818.0
2022-11-03 10:30:00,186.42,186.62,186.34,186.62,4557.0,181.6989,181.8938,181.6209,181.8938,4557.0
2022-11-03 10:35:00,186.87,186.87,186.63,186.74,5274.0,182.1375,182.1375,181.9035,182.0108,5274.0
2022-11-03 10:40:00,186.77,186.93,186.71,186.93,2758.0,182.04,182.196,181.9815,182.196,2758.0
2022-11-03 10:45:00,186.97,187.04,186.83,186.84,16599.0,182.2349,182.3032,182.0985,182.1082,16599.0
2022-11-03 10:50:00,186.67,187.3,186.64,187.3,6640.0,181.9425,182.5566,181.9133,182.5566,6640.0
2022-11-03 10:55:00,187.27,187.62,187.26,187.62,4032.0,182.5273,182.8685,182.5176,182.8685,4032.0
2022-11-03 11:00:00,187.58,187.78,187.44,187.56,5761.0,182.8295,183.0244,182.693,182.81,5761.0
2022-11-03 11:05:00,187.56,187.89,187.47,187.84,2372.0,182.81,183.1316,182.7223,183.0829,2372.0
2022-11-03 11:10:00,187.79,187.86,187.37,187.5,1552.0,183.0342,183.1024,182.6248,182.7515,1552.0
2022-11-03 11:15:00,187.45,187.68,187.45,187.54,5179.0,182.7028,182.927,182.7028,182.7905,5179.0
2022-11-03 11:20:00,187.46,187.75,187.46,187.59,2690.0,182.7125,182.9952,182.7125,182.8392,2690.0
2022-11-03 11:25:00,187.56,187.76,187.49,187.49,3091.0,182.81,183.0049,182.7418,182.7418,3091.0
2022-11-03 11:30:00,187.5,187.5,187.09,187.09,1503.0,182.7515,182.7515,182.3519,182.3519,1503.0
2022-11-03 11:35:00,187.28,187.57,187.28,187.57,1913.0,182.5371,182.8197,182.5371,182.8197,1913.0
2022-11-03 11:40:00,187.5,187.5,187.19,187.19,1588.0,182.7515,182.7515,182.4494,182.4494,1588.0
2022-11-03 11:45:00,187.33,187.42,186.97,186.97,3670.0,182.5858,182.6735,182.2349,182.2349,3670.0
2022-11-03 11:50:00,186.89,186.96,186.61,186.83,3050.0,182.157,182.2252,181.8841,182.0985,3050.0
2022-11-03 11:55:00,186.57,186.86,186.54,186.74,3460.0,181.8451,182.1277,181.8158,182.0108,3460.0
2022-11-03 12:00:00,186.87,187.23,186.74,187.23,2259.0,182.1375,182.4884,182.0108,182.4884,2259.0
2022-11-03 12:05:00,187.32,187.32,186.97,186.97,1083.0,182.5761,182.5761,182.2349,182.2349,1083.0
2022-11-03 12:10:00,187.13,187.3,187.02,187.14,1582.0,182.3909,182.5566,182.2837,182.4006,1582.0
2022-11-03 12:15:00,187.22,187.6,187.21,187.6,3596.0,182.4786,182.849,182.4689,182.849,3596.0
2022-11-03 12:20:00,187.79,187.86,187.33,187.33,1207.0,183.0342,183.1024,182.5858,182.5858,1207.0
2022-11-03 12:25:00,187.27,187.54,187.27,187.46,2290.0,182.5273,182.7905,182.5273,182.7125,2290.0
2022-11-03 12:30:00,187.45,187.45,187.27,187.35,942.0,182.7028,182.7028,182.5273,182.6053,942.0
2022-11-03 12:35:00,187.23,187.33,187.01,187.3,4378.0,182.4884,182.5858,182.2739,182.5566,4378.0
2022-11-03 12:40:00,187.23,187.65,187.23,187.65,14707.0,182.4884,182.8977,182.4884,182.8977,14707.0
2022-11-03 12:45:00,187.7,187.72,187.47,187.54,1458.0,182.9465,182.9659,182.7223,182.7905,1458.0
2022-11-03 12:50:00,187.55,187.88,187.55,187.88,1372.0,182.8002,183.1219,182.8002,183.1219,1372.0
2022-11-03 12:55:00,187.85,187.89,187.76,187.76,2193.0,183.0927,183.1316,183.0049,183.0049,2193.0
2022-11-03 13:00:00,187.68,187.73,187.68,187.73,491.0,182.927,182.9757,182.927,182.9757,491.0
2022-11-03 13:05:00,187.41,187.61,187.4,187.5,1175.0,182.6638,182.8587,182.654,182.7515,1175.0
2022-11-03 13:10:00,187.52,187.56,187.35,187.4,1439.0,182.771,182.81,182.6053,182.654,1439.0
2022-11-03 13:15:00,187.43,187.66,187.43,187.66,1809.0,182.6833,182.9075,182.6833,182.9075,1809.0
2022-11-03 13:20:00,187.39,187.39,187.09,187.17,800.0,182.6443,182.6443,182.3519,182.4299,800.0
2022-11-03 13:25:00,187.15,187.37,187.15,187.32,3268.0,182.4104,182.6248,182.4104,182.5761,3268.0
2022-11-03 13:30:00,187.33,187.46,187.29,187.29,1705.0,182.5858,182.7125,182.5468,182.5468,1705.0
2022-11-03 13:35:00,187.09,187.39,187.09,187.39,3322.0,182.3519,182.6443,182.3519,182.6443,3322.0
2022-11-03 13:40:00,187.28,187.28,187.28,187.28,100.0,182.5371,182.5371,182.5371,182.5371,100.0
2022-11-03 13:45:00,187.09,187.18,187.01,187.02,1050.0,182.3519,182.4396,182.2739,182.2837,1050.0
2022-11-03 13:50:00,186.98,187.19,186.88,187.15,3440.0,182.2447,182.4494,182.1472,182.4104,3440.0
2022-11-03 13:55:00,187.13,187.19,186.87,187.0,2911.0,182.3909,182.4494,182.1375,182.2642,2911.0
2022-11-03 14:00:00,187.1,187.14,186.99,187.05,2661.0,182.3616,182.4006,182.2544,182.3129,2661.0
2022-11-03 14:05:00,187.13,187.42,187.13,187.3,7784.0,182.3909,182.6735,182.3909,182.5566,7784.0
2022-11-03 14:10:00,187.25,187.3,187.11,187.3,1726.0,182.5078,182.5566,182.3714,182.5566,1726.0
2022-11-03 14:15:00,187.27,187.3,187.13,187.3,8369.0,182.5273,182.5566,182.3909,182.5566,8369.0
2022-11-03 14:20:00,187.37,187.69,187.33,187.65,1767.0,182.6248,182.9367,182.5858,182.8977,1767.0
2022-11-03 14:25:00,187.65,187.65,187.65,187.65,0.0,182.8977,182.8977,182.8977,182.8977,0.0
2022-11-03 14:30:00,187.77,187.91,187.62,187.71,1287.0,183.0147,183.1511,182.8685,182.9562,1287.0
2022-11-03 14:35:00,187.6,187.69,187.6,187.69,1608.0,182.849,182.9367,182.849,182.9367,1608.0
2022-11-03 14:40:00,187.68,187.68,187.56,187.56,834.0,182.927,182.927,182.81,182.81,834.0
2022-11-03 14:45:00,187.52,187.84,187.52,187.7,3090.0,182.771,183.0829,182.771,182.9465,3090.0
2022-11-03 14:50:00,187.79,187.88,187.73,187.82,1803.0,183.0342,183.1219,182.9757,183.0634,1803.0
2022-11-03 14:55:00,187.73,187.84,187.68,187.68,1540.0,182.9757,183.0829,182.927,182.927,1540.0
2022-11-03 15:00:00,187.69,187.78,187.6,187.78,1311.0,182.9367,183.0244,182.849,183.0244,1311.0
2022-11-03 15:05:00,187.83,187.83,187.62,187.77,3875.0,183.0732,183.0732,182.8685,183.0147,3875.0
2022-11-03 15:10:00,187.68,187.68,187.46,187.46,2205.0,182.927,182.927,182.7125,182.7125,2205.0
2022-11-03 15:15:00,187.58,187.62,187.52,187.54,2034.0,182.8295,182.8685,182.771,182.7905,2034.0
2022-11-03 15:20:00,187.57,187.63,187.45,187.5,3196.0,182.8197,182.8782,182.7028,182.7515,3196.0
2022-11-03 15:25:00,187.48,187.61,187.48,187.61,1514.0,182.732,182.8587,182.732,182.8587,1514.0
2022-11-03 15:30:00,187.6,187.76,187.6,187.73,3284.0,182.849,183.0049,182.849,182.9757,3284.0
2022-11-03 15:35:00,187.75,187.76,187.53,187.53,5809.0,182.9952,183.0049,182.7808,182.7808,5809.0
2022-11-03 15:40:00,187.59,187.59,187.27,187.28,7748.0,182.8392,182.8392,182.5273,182.5371,7748.0
2022-11-03 15:45:00,187.28,187.39,187.24,187.34,15195.0,182.5371,182.6443,182.4981,182.5956,15195.0
2022-11-03 15:50:00,187.34,187.37,187.14,187.18,40139.0,182.5956,182.6248,182.4006,182.4396,40139.0
2022-11-03 15:55:00,187.18,187.5,186.83,187.4,68893.0,182.4396,182.7515,182.0985,182.654,68893.0
2022-11-04 09:30:00,189.02,189.02,188.6,188.6,5985.0,184.233,184.233,183.8237,183.8237,5985.0
2022-11-04 09:35:00,188.45,188.45,187.74,188.1,6531.0,183.6775,183.6775,182.9854,183.3363,6531.0
2022-11-04 09:40:00,187.79,188.05,187.27,187.65,4946.0,183.0342,183.2876,182.5273,182.8977,4946.0
2022-11-04 09:45:00,187.6,187.6,187.17,187.17,1220.0,182.849,182.849,182.4299,182.4299,1220.0
2022-11-04 09:50:00,186.96,188.11,186.95,187.94,11951.0,182.2252,183.3461,182.2154,183.1804,11951.0
2022-11-04 09:55:00,187.94,188.06,187.81,187.96,2512.0,183.1804,183.2973,183.0537,183.1999,2512.0
2022-11-04 10:00:00,188.06,188.06,187.58,187.58,2011.0,183.2973,183.2973,182.8295,182.8295,2011.0
2022-11-04 10:05:00,187.75,187.83,187.67,187.71,1078.0,182.9952,183.0732,182.9172,182.9562,1078.0
2022-11-04 10:10:00,187.97,188.37,187.96,188.37,1302.0,183.2096,183.5995,183.1999,183.5995,1302.0
2022-11-04 10:15:00,188.44,188.44,188.04,188.05,1144.0,183.6677,183.6677,183.2778,183.2876,1144.0
2022-11-04 10:20:00,187.6,188.53,187.6,188.5,12849.0,182.849,183.7554,182.849,183.7262,12849.0
2022-11-04 10:25:00,188.54,188.72,188.4,188.48,1204.0,183.7652,183.9406,183.6287,183.7067,1204.0
2022-11-04 10:30:00,188.22,188.7,188.22,188.3,1283.0,183.4533,183.9211,183.4533,183.5313,1283.0
2022-11-04 10:35:00,188.33,188.42,188.31,188.34,1240.0,183.5605,183.6482,183.541,183.5702,1240.0
2022-11-04 10:40:00,188.3,188.74,188.3,188.45,1401.0,183.5313,183.9601,183.5313,183.6775,1401.0
2022-11-04 10:45:00,188.22,188.42,188.22,188.37,1052.0,183.4533,183.6482,183.4533,183.5995,1052.0
2022-11-04 10:50:00,188.47,188.59,187.97,188.05,1900.0,183.6969,183.8139,183.2096,183.2876,1900.0
2022-11-04 10:55:00,187.93,187.94,187.63,187.87,1857.0,183.1706,183.1804,182.8782,183.1121,1857.0
2022-11-04 11:00:00,187.88,188.16,187.87,188.04,689.0,183.1219,183.3948,183.1121,183.2778,689.0
2022-11-04 11:05:00,188.11,188.21,187.99,188.09,1766.0,183.3461,183.4435,183.2291,183.3266,1766.0
2022-11-04 11:10:00,188.12,188.21,187.95,188.18,2400.0,183.3558,183.4435,183.1901,183.4143,2400.0
2022-11-04 11:15:00,187.73,187.85,187.73,187.74,2049.0,182.9757,183.0927,182.9757,182.9854,2049.0
2022-11-04 11:20:00,187.79,187.89,187.75,187.75,500.0,183.0342,183.1316,182.9952,182.9952,500.0
2022-11-04 11:25:00,187.74,187.99,187.07,187.07,4071.0,182.9854,183.2291,182.3324,182.3324,4071.0
2022-11-04 11:30:00,187.13,187.35,187.13,187.13,2015.0,182.3909,182.6053,182.3909,182.3909,2015.0
2022-11-04 11:35:00,187.1,187.14,186.74,186.78,3903.0,182.3616,182.4006,182.0108,182.0497,3903.0
2022-11-04 11:40:00,186.56,186.76,186.39,186.67,3912.0,181.8353,182.0303,181.6696,181.9425,3912.0
2022-11-04 11:45:00,186.64,186.74,186.47,186.55,1318.0,181.9133,182.0108,181.7476,181.8256,1318.0
2022-11-04 11:50:00,186.4,186.4,186.08,186.11,2008.0,181.6794,181.6794,181.3675,181.3967,2008.0
2022-11-04 11:55:00,186.19,186.25,185.91,186.0,3611.0,181.4747,181.5332,181.2018,181.2895,3611.0
2022-11-04 12:00:00,186.05,186.18,185.79,185.86,2100.0,181.3382,181.4649,181.0848,181.153,2100.0
2022-11-04 12:05:00,185.68,186.15,185.68,186.15,4395.0,180.9776,181.4357,180.9776,181.4357,4395.0
2022-11-04 12:10:00,186.08,186.18,185.83,186.12,2100.0,181.3675,181.4649,181.1238,181.4065,2100.0
2022-11-04 12:15:00,186.11,186.39,185.96,186.35,5731.0,181.3967,181.6696,181.2505,181.6306,5731.0
2022-11-04 12:20:00,186.35,186.35,185.99,185.99,2407.0,181.6306,181.6306,181.2798,181.2798,2407.0
2022-11-04 12:25:00,186.05,186.66,186.05,186.65,5100.0,181.3382,181.9328,181.3382,181.923,5100.0
2022-11-04 12:30:00,186.65,186.91,186.64,186.91,10529.0,181.923,182.1765,181.9133,182.1765,10529.0
2022-11-04 12:35:00,186.82,186.82,186.19,186.19,14679.0,182.0887,182.0887,181.4747,181.4747,14679.0
2022-11-04 12:40:00,185.88,186.08,185.81,186.08,1293.0,181.1725,181.3675,181.1043,181.3675,1293.0
2022-11-04 12:45:00,185.96,185.96,185.62,185.62,2173.0,181.2505,181.2505,180.9191,180.9191,2173.0
2022-11-04 12:50:00,185.77,186.21,185.77,186.21,2610.0,181.0653,181.4942,181.0653,181.4942,2610.0
2022-11-04 12:55:00,186.3,186.3,186.0,186.11,1536.0,181.5819,181.5819,181.2895,181.3967,1536.0
2022-11-04 13:00:00,186.1,186.24,185.91,186.1,2055.0,181.387,181.5234,181.2018,181.387,2055.0
2022-11-04 13:05:00,186.19,186.37,185.6,185.6,1796.0,181.4747,181.6501,180.8996,180.8996,1796.0
2022-11-04 13:10:00,185.54,186.47,185.54,186.47,3977.0,180.8412,181.7476,180.8412,181.7476,3977.0
2022-11-04 13:15:00,186.3,186.37,186.17,186.28,2304.0,181.5819,181.6501,181.4552,181.5624,2304.0
2022-11-04 13:20:00,186.28,186.51,186.2,186.46,1761.0,181.5624,181.7866,181.4844,181.7379,1761.0
2022-11-04 13:25:00,186.33,186.33,186.09,186.2,1528.0,181.6111,181.6111,181.3772,181.4844,1528.0
2022-11-04 13:30:00,186.13,186.38,185.95,186.3,7397.0,181.4162,181.6599,181.2408,181.5819,7397.0
2022-11-04 13:35:00,186.31,186.55,186.31,186.52,1501.0,181.5917,181.8256,181.5917,181.7963,1501.0
2022-11-04 13:40:00,186.38,186.38,186.35,186.38,545.0,181.6599,181.6599,181.6306,181.6599,545.0
2022-11-04 13:45:00,186.28,186.39,186.16,186.33,1908.0,181.5624,181.6696,181.4455,181.6111,1908.0
2022-11-04 13:50:00,186.25,186.25,184.64,185.47,92368.0,181.5332,181.5332,179.9639,180.7729,92368.0
2022-11-04 13:55:00,185.53,185.75,185.45,185.46,4622.0,180.8314,181.0458,180.7534,180.7632,4622.0
2022-11-04 14:00:00,185.55,185.56,185.31,185.45,3183.0,180.8509,180.8606,180.617,180.7534,3183.0
2022-11-04 14:05:00,185.31,185.62,184.99,185.62,2917.0,180.617,180.9191,180.3051,180.9191,2917.0
2022-11-04 14:10:00,185.52,185.66,185.38,185.38,1813.0,180.8217,180.9581,180.6852,180.6852,1813.0
2022-11-04 14:15:00,185.53,186.08,185.52,186.03,4159.0,180.8314,181.3675,180.8217,181.3187,4159.0
2022-11-04 14:20:00,186.08,186.37,186.07,186.37,953.0,181.3675,181.6501,181.3577,181.6501,953.0
2022-11-04 14:25:00,186.52,186.77,186.44,186.6,2004.0,181.7963,182.04,181.7184,181.8743,2004.0
2022-11-04 14:30:00,186.7,186.73,186.51,186.6,2303.0,181.9718,182.001,181.7866,181.8743,2303.0
2022-11-04 14:35:00,186.53,186.7,186.36,186.66,3560.0,181.8061,181.9718,181.6404,181.9328,3560.0
2022-11-04 14:40:00,186.66,187.18,186.48,186.96,3644.0,181.9328,182.4396,181.7573,182.2252,3644.0
2022-11-04 14:45:00,186.96,186.96,186.67,186.69,1100.0,182.2252,182.2252,181.9425,181.962,1100.0
2022-11-04 14:50:00,186.78,187.02,186.78,186.91,3000.0,182.0497,182.2837,182.0497,182.1765,3000.0
2022-11-04 14:55:00,186.98,187.33,186.97,187.13,2967.0,182.2447,182.5858,182.2349,182.3909,2967.0
2022-11-04 15:00:00,187.1,187.24,187.01,187.21,3304.0,182.3616,182.4981,182.2739,182.4689,3304.0
2022-11-04 15:05:00,187.18,187.37,187.17,187.33,4235.0,182.4396,182.6248,182.4299,182.5858,4235.0
2022-11-04 15:10:00,187.34,187.62,187.33,187.45,2566.0,182.5956,182.8685,182.5858,182.7028,2566.0
2022-11-04 15:15:00,187.53,187.61,187.5,187.57,2448.0,182.7808,182.8587,182.7515,182.8197,2448.0
2022-11-04 15:20:00,187.57,187.73,187.29,187.52,20504.0,182.8197,182.9757,182.5468,182.771,20504.0
2022-11-04 15:25:00,187.5,187.83,187.49,187.67,4055.0,182.7515,183.0732,182.7418,182.9172,4055.0
2022-11-04 15:30:00,187.66,188.0,187.49,187.98,13096.0,182.9075,183.2389,182.7418,183.2194,13096.0
2022-11-04 15:35:00,188.05,188.05,187.68,188.01,5317.0,183.2876,183.2876,182.927,183.2486,5317.0
2022-11-04 15:40:00,188.03,188.23,187.84,188.23,5568.0,183.2681,183.463,183.0829,183.463,5568.0
2022-11-04 15:45:00,188.22,188.5,188.18,188.28,15478.0,183.4533,183.7262,183.4143,183.5118,15478.0
2022-11-04 15:50:00,188.36,188.45,188.03,188.15,14468.0,183.5897,183.6775,183.2681,183.3851,14468.0
2022-11-04 15:55:00,188.16,188.69,188.05,188.6,57487.0,183.3948,183.9114,183.2876,183.8237,57487.0
2022-11-07 09:30:00,188.92,189.0,187.86,188.07,7492.0,184.1356,184.2135,183.1024,183.3071,7492.0
2022-11-07 09:35:00,188.23,188.24,187.72,187.78,826.0,183.463,183.4728,182.9659,183.0244,826.0
2022-11-07 09:40:00,187.78,187.86,187.77,187.86,200.0,183.0244,183.1024,183.0147,183.1024,200.0
2022-11-07 09:45:00,188.47,188.59,188.3,188.56,2740.0,183.6969,183.8139,183.5313,183.7847,2740.0
2022-11-07 09:50:00,188.62,188.62,188.38,188.57,1301.0,183.8432,183.8432,183.6092,183.7944,1301.0
2022-11-07 09:55:00,188.52,188.94,188.52,188.83,1002.0,183.7457,184.155,183.7457,184.0478,1002.0
2022-11-07 10:00:00,188.66,188.79,188.46,188.67,7802.0,183.8821,184.0088,183.6872,183.8919,7802.0
2022-11-07 10:05:00,188.64,189.26,188.64,189.26,748.0,183.8626,184.4669,183.8626,184.4669,748.0
2022-11-07 10:10:00,189.25,190.01,189.22,190.01,30967.0,184.4572,185.1979,184.428,185.1979,30967.0
2022-11-07 10:15:00,190.24,190.73,190.24,190.43,7983.0,185.4221,185.8997,185.4221,185.6073,7983.0
2022-11-07 10:20:00,190.32,190.35,190.08,190.17,3918.0,185.5001,185.5293,185.2662,185.3539,3918.0
2022-11-07 10:25:00,190.16,190.16,189.19,189.19,3880.0,185.3441,185.3441,184.3987,184.3987,3880.0
2022-11-07 10:30:00,189.24,189.36,188.95,188.95,3574.0,184.4474,184.5644,184.1648,184.1648,3574.0
2022-11-07 10:35:00,188.97,189.12,188.9,188.98,2651.0,184.1843,184.3305,184.1161,184.194,2651.0
2022-11-07 10:40:00,188.92,189.58,188.92,189.49,31217.0,184.1356,184.7788,184.1356,184.6911,31217.0
2022-11-07 10:45:00,189.56,189.56,189.16,189.22,2604.0,184.7593,184.7593,184.3695,184.428,2604.0
2022-11-07 10:50:00,189.33,189.94,189.33,189.75,4193.0,184.5352,185.1297,184.5352,184.9445,4193.0
2022-11-07 10:55:00,189.67,190.0,189.67,189.79,1700.0,184.8666,185.1882,184.8666,184.9835,1700.0
2022-11-07 11:00:00,189.66,189.73,189.44,189.57,1810.0,184.8568,184.925,184.6424,184.7691,1810.0
2022-11-07 11:05:00,189.54,189.56,189.35,189.52,1103.0,184.7399,184.7593,184.5547,184.7204,1103.0
2022-11-07 11:10:00,189.52,189.52,189.33,189.41,1271.0,184.7204,184.7204,184.5352,184.6131,1271.0
2022-11-07 11:15:00,189.39,189.71,189.39,189.71,800.0,184.5937,184.9055,184.5937,184.9055,800.0
2022-11-07 11:20:00,189.66,189.88,189.63,189.8,523.0,184.8568,185.0712,184.8276,184.9933,523.0
2022-11-07 11:25:00,189.84,190.12,189.84,190.1,1045.0,185.0323,185.3052,185.0323,185.2857,1045.0
2022-11-07 11:30:00,190.15,190.25,190.08,190.17,2356.0,185.3344,185.4319,185.2662,185.3539,2356.0
2022-11-07 11:35:00,190.07,190.3,190.02,190.19,1411.0,185.2564,185.4806,185.2077,185.3734,1411.0
2022-11-07 11:40:00,190.29,190.43,189.92,189.93,2987.0,185.4709,185.6073,185.1102,185.12,2987.0
2022-11-07 11:45:00,189.98,190.41,189.97,190.41,2204.0,185.1687,185.5878,185.159,185.5878,2204.0
2022-11-07 11:50:00,190.41,190.46,190.32,190.44,2536.0,185.5878,185.6366,185.5001,185.6171,2536.0
2022-11-07 11:55:00,190.38,190.45,190.27,190.42,5331.0,185.5586,185.6268,185.4514,185.5976,5331.0
2022-11-07 12:00:00,190.38,190.42,190.18,190.3,3908.0,185.5586,185.5976,185.3636,185.4806,3908.0
2022-11-07 12:05:00,190.24,190.57,190.15,190.57,1336.0,185.4221,185.7438,185.3344,185.7438,1336.0
2022-11-07 12:10:00,190.61,190.79,190.58,190.7,2303.0,185.7828,185.9582,185.7535,185.8705,2303.0
2022-11-07 12:15:00,190.68,190.96,190.54,190.9,8390.0,185.851,186.1239,185.7145,186.0654,8390.0
2022-11-07 12:20:00,190.9,191.03,190.85,191.03,3401.0,186.0654,186.1921,186.0167,186.1921,3401.0
2022-11-07 12:25:00,191.06,191.38,190.97,191.32,1488.0,186.2214,186.5333,186.1336,186.4748,1488.0
2022-11-07 12:30:00,191.3,191.38,191.16,191.21,2389.0,186.4553,186.5333,186.3188,186.3676,2389.0
2022-11-07 12:35:00,191.12,191.21,190.84,191.21,15898.0,186.2798,186.3676,186.0069,186.3676,15898.0
2022-11-07 12:40:00,191.21,191.28,191.16,191.26,2150.0,186.3676,186.4358,186.3188,186.4163,2150.0
2022-11-07 12:45:00,191.23,191.23,190.94,191.07,4288.0,186.3871,186.3871,186.1044,186.2311,4288.0
2022-11-07 12:50:00,191.01,191.04,190.89,190.91,1600.0,186.1726,186.2019,186.0557,186.0752,1600.0
2022-11-07 12:55:00,190.86,190.9,190.8,190.83,1100.0,186.0264,186.0654,185.9679,185.9972,1100.0
2022-11-07 13:00:00,190.87,191.08,190.85,191.06,2923.0,186.0362,186.2409,186.0167,186.2214,2923.0
2022-11-07 13:05:00,191.09,191.22,191.09,191.22,500.0,186.2506,186.3773,186.2506,186.3773,500.0
2022-11-07 13:10:00,191.23,191.37,191.1,191.1,3200.0,186.3871,186.5235,186.2603,186.2603,3200.0
2022-11-07 13:15:00,191.06,191.1,190.9,191.0,1752.0,186.2214,186.2603,186.0654,186.1629,1752.0
2022-11-07 13:20:00,191.02,191.1,190.95,190.95,1902.0,186.1824,186.2603,186.1141,186.1141,1902.0
2022-11-07 13:25:00,191.02,191.1,190.85,190.96,4930.0,186.1824,186.2603,186.0167,186.1239,4930.0
2022-11-07 13:30:00,191.01,191.1,190.99,191.06,2557.0,186.1726,186.2603,186.1531,186.2214,2557.0
2022-11-07 13:35:00,191.12,191.12,190.96,191.08,1550.0,186.2798,186.2798,186.1239,186.2409,1550.0
2022-11-07 13:40:00,191.25,191.27,191.13,191.19,9783.0,186.4065,186.426,186.2896,186.3481,9783.0
2022-11-07 13:45:00,191.25,191.34,191.18,191.34,1701.0,186.4065,186.4943,186.3383,186.4943,1701.0
2022-11-07 13:50:00,191.27,191.43,191.27,191.38,2003.0,186.426,186.582,186.426,186.5333,2003.0
2022-11-07 13:55:00,191.33,191.33,191.22,191.24,1325.0,186.4845,186.4845,186.3773,186.3968,1325.0
2022-11-07 14:00:00,191.27,191.48,191.27,191.42,2882.0,186.426,186.6307,186.426,186.5722,2882.0
2022-11-07 14:05:00,191.46,191.46,191.26,191.32,1848.0,186.6112,186.6112,186.4163,186.4748,1848.0
2022-11-07 14:10:00,191.46,191.62,191.46,191.62,1136.0,186.6112,186.7672,186.6112,186.7672,1136.0
2022-11-07 14:15:00,191.67,191.86,191.59,191.86,3332.0,186.8159,187.0011,186.7379,187.0011,3332.0
2022-11-07 14:20:00,191.76,191.91,191.76,191.91,1483.0,186.9036,187.0498,186.9036,187.0498,1483.0
2022-11-07 14:25:00,191.85,191.99,191.81,191.95,3668.0,186.9914,187.1278,186.9524,187.0888,3668.0
2022-11-07 14:30:00,191.92,192.22,191.89,192.22,8532.0,187.0596,187.352,187.0303,187.352,8532.0
2022-11-07 14:35:00,192.15,192.15,192.05,192.09,918.0,187.2838,187.2838,187.1863,187.2253,918.0
2022-11-07 14:40:00,192.09,192.19,192.0,192.18,2349.0,187.2253,187.3227,187.1376,187.313,2349.0
2022-11-07 14:45:00,192.19,192.22,192.15,192.19,1167.0,187.3227,187.352,187.2838,187.3227,1167.0
2022-11-07 14:50:00,192.22,192.28,192.07,192.1,3139.0,187.352,187.4105,187.2058,187.235,3139.0
2022-11-07 14:55:00,192.06,192.06,191.82,191.9,4678.0,187.196,187.196,186.9621,187.0401,4678.0
2022-11-07 15:00:00,191.93,192.17,191.93,192.16,1356.0,187.0693,187.3032,187.0693,187.2935,1356.0
2022-11-07 15:05:00,192.17,192.17,192.02,192.08,1022.0,187.3032,187.3032,187.157,187.2155,1022.0
2022-11-07 15:10:00,192.06,192.29,192.06,192.29,4049.0,187.196,187.4202,187.196,187.4202,4049.0
2022-11-07 15:15:00,192.35,192.46,192.34,192.46,756.0,187.4787,187.5859,187.4689,187.5859,756.0
2022-11-07 15:20:00,192.39,192.45,192.29,192.44,5270.0,187.5177,187.5762,187.4202,187.5664,5270.0
2022-11-07 15:25:00,192.39,192.39,192.28,192.33,3542.0,187.5177,187.5177,187.4105,187.4592,3542.0
2022-11-07 15:30:00,192.34,192.46,192.28,192.28,3561.0,187.4689,187.5859,187.4105,187.4105,3561.0
2022-11-07 15:35:00,192.34,192.35,192.08,192.08,2300.0,187.4689,187.4787,187.2155,187.2155,2300.0
2022-11-07 15:40:00,192.05,192.1,191.91,192.06,7024.0,187.1863,187.235,187.0498,187.196,7024.0
2022-11-07 15:45:00,192.08,192.1,191.89,192.08,13983.0,187.2155,187.235,187.0303,187.2155,13983.0
2022-11-07 15:50:00,192.08,192.18,191.76,191.85,20813.0,187.2155,187.313,186.9036,186.9914,20813.0
2022-11-07 15:55:00,191.85,192.07,191.69,192.03,46726.0,186.9914,187.2058,186.8354,187.1668,46726.0
2022-11-08 09:30:00,192.22,192.33,191.08,191.09,7875.0,187.352,187.4592,186.2409,186.2506,7875.0
2022-11-08 09:35:00,191.53,191.54,190.43,190.87,5339.0,186.6795,186.6892,185.6073,186.0362,5339.0
2022-11-08 09:40:00,190.8,191.48,190.74,191.28,4232.0,185.9679,186.6307,185.9095,186.4358,4232.0
2022-11-08 09:45:00,191.09,191.2,191.03,191.15,3362.0,186.2506,186.3578,186.1921,186.3091,3362.0
2022-11-08 09:50:00,191.02,191.8,190.95,191.45,4949.0,186.1824,186.9426,186.1141,186.6015,4949.0
2022-11-08 09:55:00,191.5,192.17,191.49,191.76,6173.0,186.6502,187.3032,186.6405,186.9036,6173.0
2022-11-08 10:00:00,191.68,192.19,191.45,192.17,8851.0,186.8257,187.3227,186.6015,187.3032,8851.0
2022-11-08 10:05:00,192.05,192.55,192.05,192.55,3497.0,187.1863,187.6736,187.1863,187.6736,3497.0
2022-11-08 10:10:00,192.41,192.45,192.04,192.23,3405.0,187.5372,187.5762,187.1765,187.3617,3405.0
2022-11-08 10:15:00,192.18,192.32,192.02,192.22,3688.0,187.313,187.4494,187.157,187.352,3688.0
2022-11-08 10:20:00,192.26,192.36,192.03,192.03,1400.0,187.391,187.4884,187.1668,187.1668,1400.0
2022-11-08 10:25:00,192.03,192.27,191.99,192.27,6684.0,187.1668,187.4007,187.1278,187.4007,6684.0
2022-11-08 10:30:00,192.21,192.43,192.04,192.3,5370.0,187.3422,187.5567,187.1765,187.43,5370.0
2022-11-08 10:35:00,192.34,193.11,192.33,193.11,15408.0,187.4689,188.2194,187.4592,188.2194,15408.0
2022-11-08 10:40:00,192.99,193.1,192.99,193.08,1847.0,188.1025,188.2097,188.1025,188.1902,1847.0
2022-11-08 10:45:00,193.13,193.37,192.98,193.01,4100.0,188.2389,188.4729,188.0927,188.122,4100.0
2022-11-08 10:50:00,193.19,193.27,192.94,193.09,2666.0,188.2974,188.3754,188.0537,188.1999,2666.0
2022-11-08 10:55:00,192.9,193.21,192.81,193.14,2300.0,188.0148,188.3169,187.927,188.2487,2300.0
2022-11-08 11:00:00,193.08,193.12,192.8,193.12,2252.0,188.1902,188.2292,187.9173,188.2292,2252.0
2022-11-08 11:05:00,193.12,193.71,193.02,193.55,4312.0,188.2292,188.8042,188.1317,188.6483,4312.0
2022-11-08 11:10:00,193.59,193.83,193.59,193.73,900.0,188.6873,188.9212,188.6873,188.8237,900.0
2022-11-08 11:15:00,193.73,193.75,193.59,193.69,1858.0,188.8237,188.8432,188.6873,188.7848,1858.0
2022-11-08 11:20:00,193.7,193.96,193.68,193.7,1916.0,188.7945,189.0479,188.775,188.7945,1916.0
2022-11-08 11:25:00,193.72,193.81,193.64,193.78,1709.0,188.814,188.9017,188.736,188.8725,1709.0
2022-11-08 11:30:00,193.62,193.92,193.56,193.92,1600.0,188.7165,189.0089,188.658,189.0089,1600.0
2022-11-08 11:35:00,193.82,194.07,193.82,194.01,8490.0,188.9115,189.1551,188.9115,189.0966,8490.0
2022-11-08 11:40:00,194.06,194.45,194.06,194.35,3143.0,189.1454,189.5255,189.1454,189.428,3143.0
2022-11-08 11:45:00,194.38,194.5,194.27,194.27,5164.0,189.4573,189.5742,189.3501,189.3501,5164.0
2022-11-08 11:50:00,194.2,194.35,193.96,194.35,5194.0,189.2818,189.428,189.0479,189.428,5194.0
2022-11-08 11:55:00,194.18,194.19,194.05,194.11,1705.0,189.2623,189.2721,189.1356,189.1941,1705.0
2022-11-08 12:00:00,194.07,194.2,194.06,194.06,1757.0,189.1551,189.2818,189.1454,189.1454,1757.0
2022-11-08 12:05:00,194.06,194.15,194.04,194.14,1400.0,189.1454,189.2331,189.1259,189.2234,1400.0
2022-11-08 12:10:00,194.15,194.21,193.74,193.74,3565.0,189.2331,189.2916,188.8335,188.8335,3565.0
2022-11-08 12:15:00,193.4,193.66,193.4,193.66,3097.0,188.5021,188.7555,188.5021,188.7555,3097.0
2022-11-08 12:20:00,193.71,193.8,193.66,193.72,5041.0,188.8042,188.892,188.7555,188.814,5041.0
2022-11-08 12:25:00,193.77,193.97,193.74,193.97,3325.0,188.8627,189.0577,188.8335,189.0577,3325.0
2022-11-08 12:30:00,193.92,194.05,193.52,193.88,20090.0,189.0089,189.1356,188.6191,188.9699,20090.0
2022-11-08 12:35:00,193.89,193.89,193.58,193.71,2838.0,188.9797,188.9797,188.6775,188.8042,2838.0
2022-11-08 12:40:00,193.72,194.29,193.71,194.25,3040.0,188.814,189.3696,188.8042,189.3306,3040.0
2022-11-08 12:45:00,194.29,194.32,194.06,194.06,1057.0,189.3696,189.3988,189.1454,189.1454,1057.0
2022-11-08 12:50:00,194.09,194.4,194.09,194.18,3428.0,189.1746,189.4768,189.1746,189.2623,3428.0
2022-11-08 12:55:00,194.03,194.08,193.74,194.08,3291.0,189.1161,189.1649,188.8335,189.1649,3291.0
2022-11-08 13:00:00,194.08,194.22,194.03,194.22,1710.0,189.1649,189.3013,189.1161,189.3013,1710.0
2022-11-08 13:05:00,194.22,194.57,194.21,194.54,4186.0,189.3013,189.6425,189.2916,189.6132,4186.0
2022-11-08 13:10:00,194.5,194.74,194.48,194.73,5630.0,189.5742,189.8082,189.5547,189.7984,5630.0
2022-11-08 13:15:00,194.76,194.76,194.39,194.4,2344.0,189.8277,189.8277,189.467,189.4768,2344.0
2022-11-08 13:20:00,194.31,194.31,193.69,193.76,4787.0,189.3891,189.3891,188.7848,188.853,4787.0
2022-11-08 13:25:00,193.62,193.79,192.86,192.98,11720.0,188.7165,188.8822,187.9758,188.0927,11720.0
2022-11-08 13:30:00,192.74,192.74,192.52,192.54,2001.0,187.8588,187.8588,187.6444,187.6639,2001.0
2022-11-08 13:35:00,192.58,192.8,192.53,192.74,2020.0,187.7029,187.9173,187.6541,187.8588,2020.0
2022-11-08 13:40:00,192.69,193.16,192.69,193.16,8001.0,187.8101,188.2682,187.8101,188.2682,8001.0
2022-11-08 13:45:00,193.15,193.21,193.04,193.09,6900.0,188.2584,188.3169,188.1512,188.1999,6900.0
2022-11-08 13:50:00,193.01,193.08,192.41,192.69,3553.0,188.122,188.1902,187.5372,187.8101,3553.0
2022-11-08 13:55:00,192.71,192.71,192.2,192.34,2712.0,187.8296,187.8296,187.3325,187.4689,2712.0
2022-11-08 14:00:00,192.4,192.51,192.23,192.25,1615.0,187.5274,187.6346,187.3617,187.3812,1615.0
2022-11-08 14:05:00,192.19,192.19,191.92,191.92,1141.0,187.3227,187.3227,187.0596,187.0596,1141.0
2022-11-08 14:10:00,191.73,192.05,191.73,192.01,2924.0,186.8744,187.1863,186.8744,187.1473,2924.0
2022-11-08 14:15:00,192.13,192.18,191.94,191.95,2414.0,187.2643,187.313,187.0791,187.0888,2414.0
2022-11-08 14:20:00,192.0,192.05,191.19,191.19,6416.0,187.1376,187.1863,186.3481,186.3481,6416.0
2022-11-08 14:25:00,191.12,191.23,190.68,190.9,7940.0,186.2798,186.3871,185.851,186.0654,7940.0
2022-11-08 14:30:00,190.81,190.93,190.41,190.93,5392.0,185.9777,186.0946,185.5878,186.0946,5392.0
2022-11-08 14:35:00,190.98,191.62,190.8,191.54,13987.0,186.1434,186.7672,185.9679,186.6892,13987.0
2022-11-08 14:40:00,191.48,191.99,191.45,191.99,5971.0,186.6307,187.1278,186.6015,187.1278,5971.0
2022-11-08 14:45:00,191.86,192.11,191.85,191.98,2987.0,187.0011,187.2448,186.9914,187.1181,2987.0
2022-11-08 14:50:00,191.89,192.11,191.81,191.94,10330.0,187.0303,187.2448,186.9524,187.0791,10330.0
2022-11-08 14:55:00,192.02,192.04,191.85,191.85,2021.0,187.157,187.1765,186.9914,186.9914,2021.0
2022-11-08 15:00:00,191.76,192.24,191.76,192.18,3214.0,186.9036,187.3715,186.9036,187.313,3214.0
2022-11-08 15:05:00,192.07,192.19,192.03,192.03,2725.0,187.2058,187.3227,187.1668,187.1668,2725.0
2022-11-08 15:10:00,192.07,192.21,191.85,192.2,4225.0,187.2058,187.3422,186.9914,187.3325,4225.0
2022-11-08 15:15:00,192.26,192.34,192.15,192.34,2628.0,187.391,187.4689,187.2838,187.4689,2628.0
2022-11-08 15:20:00,192.36,192.41,192.21,192.33,2850.0,187.4884,187.5372,187.3422,187.4592,2850.0
2022-11-08 15:25:00,192.28,192.61,192.26,192.58,5579.0,187.4105,187.7321,187.391,187.7029,5579.0
2022-11-08 15:30:00,192.63,193.1,192.59,193.09,8217.0,187.7516,188.2097,187.7126,188.1999,8217.0
2022-11-08 15:35:00,193.05,193.31,192.99,193.09,12655.0,188.161,188.4144,188.1025,188.1999,12655.0
2022-11-08 15:40:00,193.15,193.16,192.87,192.93,5016.0,188.2584,188.2682,187.9855,188.044,5016.0
2022-11-08 15:45:00,192.9,193.24,192.9,193.03,7935.0,188.0148,188.3461,188.0148,188.1415,7935.0
2022-11-08 15:50:00,193.07,193.21,192.78,192.78,28387.0,188.1805,188.3169,187.8978,187.8978,28387.0
2022-11-08 15:55:00,192.65,192.65,192.25,192.45,41615.0,187.7711,187.7711,187.3812,187.5762,41615.0
2022-11-09 09:30:00,192.17,192.17,192.17,192.17,5553.0,187.3032,187.3032,187.3032,187.3032,5553.0
2022-11-09 09:35:00,191.1,191.1,191.03,191.03,410.0,186.2603,186.2603,186.1921,186.1921,410.0
2022-11-09 09:40:00,191.29,192.11,191.29,192.11,1623.0,186.4455,187.2448,186.4455,187.2448,1623.0
2022-11-09 09:45:00,191.81,192.43,191.81,192.19,1944.0,186.9524,187.5567,186.9524,187.3227,1944.0
2022-11-09 09:50:00,191.76,192.12,191.31,191.32,1400.0,186.9036,187.2545,186.465,186.4748,1400.0
2022-11-09 09:55:00,191.34,191.44,191.01,191.07,1200.0,186.4943,186.5917,186.1726,186.2311,1200.0
2022-11-09 10:00:00,191.27,192.41,191.26,192.24,1502.0,186.426,187.5372,186.4163,187.3715,1502.0
2022-11-09 10:05:00,192.45,192.57,192.32,192.49,1838.0,187.5762,187.6931,187.4494,187.6151,1838.0
2022-11-09 10:10:00,192.4,192.56,192.36,192.44,1202.0,187.5274,187.6834,187.4884,187.5664,1202.0
2022-11-09 10:15:00,192.57,192.74,192.23,192.53,2367.0,187.6931,187.8588,187.3617,187.6541,2367.0
2022-11-09 10:20:00,192.61,192.61,192.46,192.46,300.0,187.7321,187.7321,187.5859,187.5859,300.0
2022-11-09 10:25:00,192.68,192.68,192.14,192.14,457.0,187.8003,187.8003,187.274,187.274,457.0
2022-11-09 10:30:00,192.43,192.43,191.41,191.42,3416.0,187.5567,187.5567,186.5625,186.5722,3416.0
2022-11-09 10:35:00,191.62,191.83,191.55,191.7,3474.0,186.7672,186.9719,186.6989,186.8451,3474.0
2022-11-09 10:40:00,191.74,191.86,191.5,191.86,1325.0,186.8841,187.0011,186.6502,187.0011,1325.0
2022-11-09 10:45:00,192.03,192.03,191.8,191.8,500.0,187.1668,187.1668,186.9426,186.9426,500.0
2022-11-09 10:50:00,191.71,191.84,191.63,191.63,713.0,186.8549,186.9816,186.7769,186.7769,713.0
2022-11-09 10:55:00,191.6,191.74,191.41,191.74,1300.0,186.7477,186.8841,186.5625,186.8841,1300.0
2022-11-09 11:00:00,191.84,191.87,191.78,191.78,500.0,186.9816,187.0108,186.9231,186.9231,500.0
2022-11-09 11:05:00,191.58,192.09,191.58,192.09,1961.0,186.7282,187.2253,186.7282,187.2253,1961.0
2022-11-09 11:10:00,192.03,192.12,191.9,191.9,606.0,187.1668,187.2545,187.0401,187.0401,606.0
2022-11-09 11:15:00,191.99,192.21,191.98,192.21,600.0,187.1278,187.3422,187.1181,187.3422,600.0
2022-11-09 11:20:00,192.11,192.18,191.65,191.65,1864.0,187.2448,187.313,186.7964,186.7964,1864.0
2022-11-09 11:25:00,191.79,192.5,191.79,192.29,3540.0,186.9329,187.6249,186.9329,187.4202,3540.0
2022-11-09 11:30:00,192.25,192.43,192.0,192.04,9506.0,187.3812,187.5567,187.1376,187.1765,9506.0
2022-11-09 11:35:00,192.03,192.25,191.85,192.25,1642.0,187.1668,187.3812,186.9914,187.3812,1642.0
2022-11-09 11:40:00,192.07,192.95,192.07,192.95,1868.0,187.2058,188.0635,187.2058,188.0635,1868.0
2022-11-09 11:45:00,192.9,193.12,192.73,192.76,1180.0,188.0148,188.2292,187.8491,187.8783,1180.0
2022-11-09 11:50:00,192.71,192.81,192.69,192.81,1100.0,187.8296,187.927,187.8101,187.927,1100.0
2022-11-09 11:55:00,192.74,192.74,192.25,192.46,702.0,187.8588,187.8588,187.3812,187.5859,702.0
2022-11-09 12:00:00,192.47,192.62,192.39,192.56,1519.0,187.5956,187.7418,187.5177,187.6834,1519.0
2022-11-09 12:05:00,192.72,192.96,192.61,192.63,2223.0,187.8393,188.0732,187.7321,187.7516,2223.0
2022-11-09 12:10:00,192.66,192.71,192.39,192.39,917.0,187.7808,187.8296,187.5177,187.5177,917.0
2022-11-09 12:15:00,192.56,192.91,192.56,192.61,1519.0,187.6834,188.0245,187.6834,187.7321,1519.0
2022-11-09 12:20:00,192.57,192.7,192.5,192.54,2100.0,187.6931,187.8198,187.6249,187.6639,2100.0
2022-11-09 12:25:00,192.42,192.57,192.42,192.53,2003.0,187.5469,187.6931,187.5469,187.6541,2003.0
2022-11-09 12:30:00,192.49,192.81,192.49,192.81,1811.0,187.6151,187.927,187.6151,187.927,1811.0
2022-11-09 12:35:00,192.62,192.62,192.36,192.42,1601.0,187.7418,187.7418,187.4884,187.5469,1601.0
2022-11-09 12:40:00,192.44,192.52,192.43,192.48,1711.0,187.5664,187.6444,187.5567,187.6054,1711.0
2022-11-09 12:45:00,192.29,192.3,191.82,192.11,1946.0,187.4202,187.43,186.9621,187.2448,1946.0
2022-11-09 12:50:00,192.22,192.32,192.12,192.12,1464.0,187.352,187.4494,187.2545,187.2545,1464.0
2022-11-09 12:55:00,192.22,192.27,192.15,192.27,910.0,187.352,187.4007,187.2838,187.4007,910.0
2022-11-09 13:00:00,192.08,192.35,191.83,192.07,3111.0,187.2155,187.4787,186.9719,187.2058,3111.0
2022-11-09 13:05:00,191.9,191.9,191.8,191.8,500.0,187.0401,187.0401,186.9426,186.9426,500.0
2022-11-09 13:10:00,191.76,191.76,191.61,191.61,1404.0,186.9036,186.9036,186.7574,186.7574,1404.0
2022-11-09 13:15:00,191.67,191.91,191.61,191.91,2358.0,186.8159,187.0498,186.7574,187.0498,2358.0
2022-11-09 13:20:00,191.74,191.86,191.74,191.83,1300.0,186.8841,187.0011,186.8841,186.9719,1300.0
2022-11-09 13:25:00,191.83,191.86,191.64,191.64,817.0,186.9719,187.0011,186.7867,186.7867,817.0
2022-11-09 13:30:00,191.65,191.72,191.38,191.38,659.0,186.7964,186.8646,186.5333,186.5333,659.0
2022-11-09 13:35:00,191.35,191.35,191.16,191.16,926.0,186.504,186.504,186.3188,186.3188,926.0
2022-11-09 13:40:00,191.06,191.28,191.06,191.26,1926.0,186.2214,186.4358,186.2214,186.4163,1926.0
2022-11-09 13:45:00,191.15,191.15,190.9,191.04,3930.0,186.3091,186.3091,186.0654,186.2019,3930.0
2022-11-09 13:50:00,191.08,191.08,190.65,190.65,4521.0,186.2409,186.2409,185.8217,185.8217,4521.0
2022-11-09 13:55:00,190.64,190.86,190.52,190.77,3322.0,185.812,186.0264,185.695,185.9387,3322.0
2022-11-09 14:00:00,190.6,190.75,190.6,190.75,900.0,185.773,185.9192,185.773,185.9192,900.0
2022-11-09 14:05:00,190.71,191.09,190.69,191.08,26791.0,185.8802,186.2506,185.8607,186.2409,26791.0
2022-11-09 14:10:00,191.07,191.21,190.81,191.21,1200.0,186.2311,186.3676,185.9777,186.3676,1200.0
2022-11-09 14:15:00,191.13,191.13,190.87,190.87,812.0,186.2896,186.2896,186.0362,186.0362,812.0
2022-11-09 14:20:00,190.84,190.84,190.69,190.72,2343.0,186.0069,186.0069,185.8607,185.89,2343.0
2022-11-09 14:25:00,190.71,190.85,190.7,190.74,957.0,185.8802,186.0167,185.8705,185.9095,957.0
2022-11-09 14:30:00,190.44,190.51,190.43,190.51,716.0,185.6171,185.6853,185.6073,185.6853,716.0
2022-11-09 14:35:00,190.52,190.61,190.28,190.32,7361.0,185.695,185.7828,185.4611,185.5001,7361.0
2022-11-09 14:40:00,190.33,190.51,190.32,190.5,1210.0,185.5098,185.6853,185.5001,185.6755,1210.0
2022-11-09 14:45:00,190.33,190.33,189.91,190.04,705.0,185.5098,185.5098,185.1005,185.2272,705.0
2022-11-09 14:50:00,189.95,189.95,189.76,189.89,840.0,185.1395,185.1395,184.9543,185.081,840.0
2022-11-09 14:55:00,189.82,189.86,189.65,189.85,1430.0,185.0128,185.0517,184.8471,185.042,1430.0
2022-11-09 15:00:00,189.78,190.04,189.78,190.0,1502.0,184.9738,185.2272,184.9738,185.1882,1502.0
2022-11-09 15:05:00,190.04,190.15,190.01,190.11,1324.0,185.2272,185.3344,185.1979,185.2954,1324.0
2022-11-09 15:10:00,190.02,190.05,189.75,189.75,1029.0,185.2077,185.2369,184.9445,184.9445,1029.0
2022-11-09 15:15:00,189.67,189.79,189.67,189.69,2629.0,184.8666,184.9835,184.8666,184.8861,2629.0
2022-11-09 15:20:00,189.7,189.76,189.36,189.36,2782.0,184.8958,184.9543,184.5644,184.5644,2782.0
2022-11-09 15:25:00,189.41,189.63,189.36,189.63,2615.0,184.6131,184.8276,184.5644,184.8276,2615.0
2022-11-09 15:30:00,189.54,189.54,189.28,189.28,3171.0,184.7399,184.7399,184.4864,184.4864,3171.0
2022-11-09 15:35:00,189.37,189.37,189.19,189.25,3568.0,184.5742,184.5742,184.3987,184.4572,3568.0
2022-11-09 15:40:00,189.19,189.19,188.76,188.76,7276.0,184.3987,184.3987,183.9796,183.9796,7276.0
2022-11-09 15:45:00,188.73,188.93,188.54,188.68,8474.0,183.9504,184.1453,183.7652,183.9016,8474.0
2022-11-09 15:50:00,188.69,189.04,188.69,188.88,10234.0,183.9114,184.2525,183.9114,184.0966,10234.0
2022-11-09 15:55:00,188.85,188.87,188.52,188.6,53710.0,184.0673,184.0868,183.7457,183.8237,53710.0
2022-11-10 09:30:00,194.0,194.08,193.16,193.4,9933.0,189.0869,189.1649,188.2682,188.5021,9933.0
2022-11-10 09:35:00,193.12,193.76,192.77,193.76,4055.0,188.2292,188.853,187.8881,188.853,4055.0
2022-11-10 09:40:00,193.59,193.78,193.09,193.36,2600.0,188.6873,188.8725,188.1999,188.4631,2600.0
2022-11-10 09:45:00,193.57,194.0,193.4,193.81,11908.0,188.6678,189.0869,188.5021,188.9017,11908.0
2022-11-10 09:50:00,193.91,194.58,193.02,193.06,6488.0,188.9992,189.6522,188.1317,188.1707,6488.0
2022-11-10 09:55:00,193.07,193.71,192.92,193.71,2975.0,188.1805,188.8042,188.0343,188.8042,2975.0
2022-11-10 10:00:00,193.87,194.38,193.68,193.79,3076.0,188.9602,189.4573,188.775,188.8822,3076.0
2022-11-10 10:05:00,193.93,194.4,193.78,193.78,5910.0,189.0187,189.4768,188.8725,188.8725,5910.0
2022-11-10 10:10:00,193.65,193.82,192.76,192.76,4646.0,188.7458,188.9115,187.8783,187.8783,4646.0
2022-11-10 10:15:00,192.85,193.11,192.84,193.02,5768.0,187.966,188.2194,187.9563,188.1317,5768.0
2022-11-10 10:20:00,192.96,193.67,192.96,193.49,2775.0,188.0732,188.7653,188.0732,188.5898,2775.0
2022-11-10 10:25:00,193.36,193.58,193.24,193.24,3128.0,188.4631,188.6775,188.3461,188.3461,3128.0
2022-11-10 10:30:00,193.45,193.63,193.04,193.04,21565.0,188.5508,188.7263,188.1512,188.1512,21565.0
2022-11-10 10:35:00,193.09,193.2,192.71,192.91,14148.0,188.1999,188.3072,187.8296,188.0245,14148.0
2022-11-10 10:40:00,192.98,193.21,192.7,192.71,8702.0,188.0927,188.3169,187.8198,187.8296,8702.0
2022-11-10 10:45:00,192.78,193.05,192.7,193.0,13915.0,187.8978,188.161,187.8198,188.1122,13915.0
2022-11-10 10:50:00,193.03,193.2,193.01,193.01,10367.0,188.1415,188.3072,188.122,188.122,10367.0
2022-11-10 10:55:00,192.85,193.2,192.85,193.13,9274.0,187.966,188.3072,187.966,188.2389,9274.0
2022-11-10 11:00:00,193.11,193.11,192.42,192.43,4903.0,188.2194,188.2194,187.5469,187.5567,4903.0
2022-11-10 11:05:00,192.36,192.63,192.36,192.4,7086.0,187.4884,187.7516,187.4884,187.5274,7086.0
2022-11-10 11:10:00,192.32,192.34,192.15,192.26,9216.0,187.4494,187.4689,187.2838,187.391,9216.0
2022-11-10 11:15:00,191.99,192.15,191.76,192.0,4063.0,187.1278,187.2838,186.9036,187.1376,4063.0
2022-11-10 11:20:00,192.1,192.66,192.1,192.53,4089.0,187.235,187.7808,187.235,187.6541,4089.0
2022-11-10 11:25:00,192.38,192.46,192.12,192.17,8714.0,187.5079,187.5859,187.2545,187.3032,8714.0
2022-11-10 11:30:00,192.28,192.67,192.21,192.37,12039.0,187.4105,187.7906,187.3422,187.4982,12039.0
2022-11-10 11:35:00,192.29,192.41,192.05,192.29,6874.0,187.4202,187.5372,187.1863,187.4202,6874.0
2022-11-10 11:40:00,192.19,192.29,191.84,191.84,5778.0,187.3227,187.4202,186.9816,186.9816,5778.0
2022-11-10 11:45:00,191.85,192.01,191.72,191.96,5367.0,186.9914,187.1473,186.8646,187.0986,5367.0
2022-11-10 11:50:00,191.92,192.18,191.92,192.08,2878.0,187.0596,187.313,187.0596,187.2155,2878.0
2022-11-10 11:55:00,192.12,192.51,192.1,192.48,6972.0,187.2545,187.6346,187.235,187.6054,6972.0
2022-11-10 12:00:00,192.48,192.48,192.17,192.17,4665.0,187.6054,187.6054,187.3032,187.3032,4665.0
2022-11-10 12:05:00,192.0,192.09,191.44,192.09,21818.0,187.1376,187.2253,186.5917,187.2253,21818.0
2022-11-10 12:10:00,192.13,192.35,192.09,192.35,700.0,187.2643,187.4787,187.2253,187.4787,700.0
2022-11-10 12:15:00,192.45,193.05,192.45,193.05,6794.0,187.5762,188.161,187.5762,188.161,6794.0
2022-11-10 12:20:00,193.0,193.29,192.99,193.22,2588.0,188.1122,188.3949,188.1025,188.3267,2588.0
2022-11-10 12:25:00,193.16,193.24,192.93,192.98,2746.0,188.2682,188.3461,188.044,188.0927,2746.0
2022-11-10 12:30:00,192.86,192.95,192.82,192.88,920.0,187.9758,188.0635,187.9368,187.9953,920.0
2022-11-10 12:35:00,192.94,192.96,192.92,192.92,303.0,188.0537,188.0732,188.0343,188.0343,303.0
2022-11-10 12:40:00,192.75,193.02,192.72,193.02,1900.0,187.8686,188.1317,187.8393,188.1317,1900.0
2022-11-10 12:45:00,192.97,192.97,192.26,192.45,2145.0,188.083,188.083,187.391,187.5762,2145.0
2022-11-10 12:50:00,192.48,192.53,192.22,192.46,1308.0,187.6054,187.6541,187.352,187.5859,1308.0
2022-11-10 12:55:00,192.28,192.54,192.25,192.48,1534.0,187.4105,187.6639,187.3812,187.6054,1534.0
2022-11-10 13:00:00,192.39,193.07,192.39,193.0,1900.0,187.5177,188.1805,187.5177,188.1122,1900.0
2022-11-10 13:05:00,192.89,193.02,192.83,192.98,2233.0,188.005,188.1317,187.9465,188.0927,2233.0
2022-11-10 13:10:00,192.93,193.12,192.7,193.12,2300.0,188.044,188.2292,187.8198,188.2292,2300.0
2022-11-10 13:15:00,193.11,193.18,192.86,192.91,6528.0,188.2194,188.2877,187.9758,188.0245,6528.0
2022-11-10 13:20:00,193.05,193.16,192.81,192.81,5400.0,188.161,188.2682,187.927,187.927,5400.0
2022-11-10 13:25:00,192.57,193.05,192.53,193.05,1119.0,187.6931,188.161,187.6541,188.161,1119.0
2022-11-10 13:30:00,192.95,192.95,192.78,192.93,433.0,188.0635,188.0635,187.8978,188.044,433.0
2022-11-10 13:35:00,192.88,193.07,192.88,193.07,710.0,187.9953,188.1805,187.9953,188.1805,710.0
2022-11-10 13:40:00,192.95,193.32,192.95,193.31,4401.0,188.0635,188.4241,188.0635,188.4144,4401.0
2022-11-10 13:45:00,193.31,193.39,193.21,193.39,2171.0,188.4144,188.4923,188.3169,188.4923,2171.0
2022-11-10 13:50:00,193.39,193.57,193.29,193.46,7943.0,188.4923,188.6678,188.3949,188.5606,7943.0
2022-11-10 13:55:00,193.43,193.47,193.36,193.36,1298.0,188.5313,188.5703,188.4631,188.4631,1298.0
2022-11-10 14:00:00,193.49,193.56,193.41,193.46,3550.0,188.5898,188.658,188.5118,188.5606,3550.0
2022-11-10 14:05:00,193.46,193.52,193.46,193.48,1200.0,188.5606,188.6191,188.5606,188.5801,1200.0
2022-11-10 14:10:00,193.61,193.75,193.58,193.66,1461.0,188.7068,188.8432,188.6775,188.7555,1461.0
2022-11-10 14:15:00,193.65,193.78,193.27,193.39,12113.0,188.7458,188.8725,188.3754,188.4923,12113.0
2022-11-10 14:20:00,193.23,193.32,192.89,192.94,1700.0,188.3364,188.4241,188.005,188.0537,1700.0
2022-11-10 14:25:00,193.01,193.26,193.01,193.22,2342.0,188.122,188.3656,188.122,188.3267,2342.0
2022-11-10 14:30:00,193.09,193.09,192.83,192.86,1500.0,188.1999,188.1999,187.9465,187.9758,1500.0
2022-11-10 14:35:00,192.76,192.89,192.75,192.87,2306.0,187.8783,188.005,187.8686,187.9855,2306.0
2022-11-10 14:40:00,192.78,192.86,192.47,192.47,2570.0,187.8978,187.9758,187.5956,187.5956,2570.0
2022-11-10 14:45:00,192.35,192.47,192.24,192.25,4691.0,187.4787,187.5956,187.3715,187.3812,4691.0
2022-11-10 14:50:00,192.21,192.45,192.16,192.44,4115.0,187.3422,187.5762,187.2935,187.5664,4115.0
2022-11-10 14:55:00,192.46,192.53,192.33,192.5,3687.0,187.5859,187.6541,187.4592,187.6249,3687.0
2022-11-10 15:00:00,192.5,192.68,192.15,192.16,7947.0,187.6249,187.8003,187.2838,187.2935,7947.0
2022-11-10 15:05:00,192.19,192.7,192.12,192.7,8958.0,187.3227,187.8198,187.2545,187.8198,8958.0
2022-11-10 15:10:00,192.8,192.9,192.7,192.88,3243.0,187.9173,188.0148,187.8198,187.9953,3243.0
2022-11-10 15:15:00,192.82,192.97,192.76,192.97,31584.0,187.9368,188.083,187.8783,188.083,31584.0
2022-11-10 15:20:00,192.93,193.24,192.82,193.19,5218.0,188.044,188.3461,187.9368,188.2974,5218.0
2022-11-10 15:25:00,193.16,193.33,193.08,193.3,5979.0,188.2682,188.4339,188.1902,188.4046,5979.0
2022-11-10 15:30:00,193.26,193.4,192.9,193.0,14580.0,188.3656,188.5021,188.0148,188.1122,14580.0
2022-11-10 15:35:00,192.99,193.08,192.89,193.05,10545.0,188.1025,188.1902,188.005,188.161,10545.0
2022-11-10 15:40:00,193.07,193.3,193.04,193.13,22451.0,188.1805,188.4046,188.1512,188.2389,22451.0
2022-11-10 15:45:00,193.11,193.4,193.06,193.27,32341.0,188.2194,188.5021,188.1707,188.3754,32341.0
2022-11-10 15:50:00,193.28,193.4,193.03,193.13,90458.0,188.3851,188.5021,188.1415,188.2389,90458.0
2022-11-10 15:55:00,193.15,193.15,192.89,192.95,102475.0,188.2584,188.2584,188.005,188.0635,102475.0
2022-11-11 09:30:00,193.75,193.94,192.82,193.17,8908.0,188.8432,189.0284,187.9368,188.2779,8908.0
2022-11-11 09:35:00,192.33,192.55,191.16,191.18,6371.0,187.4592,187.6736,186.3188,186.3383,6371.0
2022-11-11 09:40:00,190.96,191.6,190.55,190.58,3585.0,186.1239,186.7477,185.7243,185.7535,3585.0
2022-11-11 09:45:00,190.97,191.4,190.89,191.24,4722.0,186.1336,186.5527,186.0557,186.3968,4722.0
2022-11-11 09:50:00,191.7,191.7,190.86,190.86,3019.0,186.8451,186.8451,186.0264,186.0264,3019.0
2022-11-11 09:55:00,190.62,190.62,189.32,189.97,14287.0,185.7925,185.7925,184.5254,185.159,14287.0
2022-11-11 10:00:00,189.69,190.41,189.45,190.31,12748.0,184.8861,185.5878,184.6521,185.4904,12748.0
2022-11-11 10:05:00,190.39,190.7,189.62,189.93,18071.0,185.5683,185.8705,184.8178,185.12,18071.0
2022-11-11 10:10:00,190.04,190.35,189.65,189.95,24360.0,185.2272,185.5293,184.8471,185.1395,24360.0
2022-11-11 10:15:00,189.96,190.33,189.62,190.01,8265.0,185.1492,185.5098,184.8178,185.1979,8265.0
2022-11-11 10:20:00,189.98,190.77,189.78,190.31,6969.0,185.1687,185.9387,184.9738,185.4904,6969.0
2022-11-11 10:25:00,190.11,190.17,189.82,189.94,2910.0,185.2954,185.3539,185.0128,185.1297,2910.0
2022-11-11 10:30:00,190.04,190.04,189.3,189.3,3590.0,185.2272,185.2272,184.5059,184.5059,3590.0
2022-11-11 10:35:00,189.32,189.41,189.02,189.16,7566.0,184.5254,184.6131,184.233,184.3695,7566.0
2022-11-11 10:40:00,189.18,189.49,188.99,188.99,2744.0,184.389,184.6911,184.2038,184.2038,2744.0
2022-11-11 10:45:00,189.34,189.4,189.2,189.34,2777.0,184.5449,184.6034,184.4085,184.5449,2777.0
2022-11-11 10:50:00,189.34,189.77,189.26,189.33,7416.0,184.5449,184.964,184.4669,184.5352,7416.0
2022-11-11 10:55:00,189.26,189.39,188.38,188.45,6916.0,184.4669,184.5937,183.6092,183.6775,6916.0
2022-11-11 11:00:00,188.39,189.02,188.37,188.41,6419.0,183.619,184.233,183.5995,183.6385,6419.0
2022-11-11 11:05:00,188.13,188.13,186.88,186.88,4383.0,183.3656,183.3656,182.1472,182.1472,4383.0
2022-11-11 11:10:00,187.06,187.43,186.92,187.43,3212.0,182.3227,182.6833,182.1862,182.6833,3212.0
2022-11-11 11:15:00,187.53,187.97,187.41,187.74,6672.0,182.7808,183.2096,182.6638,182.9854,6672.0
2022-11-11 11:20:00,187.8,187.84,187.6,187.75,2000.0,183.0439,183.0829,182.849,182.9952,2000.0
2022-11-11 11:25:00,187.75,188.13,187.41,187.41,18566.0,182.9952,183.3656,182.6638,182.6638,18566.0
2022-11-11 11:30:00,187.4,188.0,187.38,187.99,4526.0,182.654,183.2389,182.6346,183.2291,4526.0
2022-11-11 11:35:00,187.89,187.99,187.36,187.36,6863.0,183.1316,183.2291,182.6151,182.6151,6863.0
2022-11-11 11:40:00,187.06,187.26,186.96,187.07,10062.0,182.3227,182.5176,182.2252,182.3324,10062.0
2022-11-11 11:45:00,187.01,187.36,186.87,187.36,3928.0,182.2739,182.6151,182.1375,182.6151,3928.0
2022-11-11 11:50:00,187.56,187.69,187.0,187.06,15166.0,182.81,182.9367,182.2642,182.3227,15166.0
2022-11-11 11:55:00,187.09,187.25,186.92,187.0,18885.0,182.3519,182.5078,182.1862,182.2642,18885.0
2022-11-11 12:00:00,187.02,187.15,186.7,187.09,10625.0,182.2837,182.4104,181.9718,182.3519,10625.0
2022-11-11 12:05:00,187.06,187.06,186.42,186.51,3657.0,182.3227,182.3227,181.6989,181.7866,3657.0
2022-11-11 12:10:00,186.58,186.76,186.52,186.59,3255.0,181.8548,182.0303,181.7963,181.8646,3255.0
2022-11-11 12:15:00,186.65,186.94,186.65,186.9,3761.0,181.923,182.2057,181.923,182.1667,3761.0
2022-11-11 12:20:00,186.86,187.19,186.86,187.08,2520.0,182.1277,182.4494,182.1277,182.3422,2520.0
2022-11-11 12:25:00,187.04,187.11,186.71,186.71,3762.0,182.3032,182.3714,181.9815,181.9815,3762.0
2022-11-11 12:30:00,186.83,186.83,186.43,186.61,2104.0,182.0985,182.0985,181.7086,181.8841,2104.0
2022-11-11 12:35:00,186.42,186.64,185.99,186.07,3951.0,181.6989,181.9133,181.2798,181.3577,3951.0
2022-11-11 12:40:00,186.04,186.2,185.93,186.2,2565.0,181.3285,181.4844,181.2213,181.4844,2565.0
2022-11-11 12:45:00,186.19,186.26,185.96,185.97,4365.0,181.4747,181.5429,181.2505,181.2603,4365.0
2022-11-11 12:50:00,185.98,185.99,185.82,185.97,4010.0,181.27,181.2798,181.1141,181.2603,4010.0
2022-11-11 12:55:00,185.84,185.97,185.43,185.56,3176.0,181.1336,181.2603,180.7339,180.8606,3176.0
2022-11-11 13:00:00,185.52,185.65,185.51,185.59,2607.0,180.8217,180.9484,180.8119,180.8899,2607.0
2022-11-11 13:05:00,185.51,185.95,185.49,185.86,3781.0,180.8119,181.2408,180.7924,181.153,3781.0
2022-11-11 13:10:00,185.92,186.23,185.86,186.03,4147.0,181.2115,181.5137,181.153,181.3187,4147.0
2022-11-11 13:15:00,186.06,186.23,186.02,186.14,2142.0,181.348,181.5137,181.309,181.426,2142.0
2022-11-11 13:20:00,186.08,186.36,185.97,186.36,3447.0,181.3675,181.6404,181.2603,181.6404,3447.0
2022-11-11 13:25:00,186.36,186.36,186.18,186.24,2753.0,181.6404,181.6404,181.4649,181.5234,2753.0
2022-11-11 13:30:00,186.29,186.64,186.29,186.39,3857.0,181.5722,181.9133,181.5722,181.6696,3857.0
2022-11-11 13:35:00,186.34,186.34,186.03,186.05,3238.0,181.6209,181.6209,181.3187,181.3382,3238.0
2022-11-11 13:40:00,186.14,186.19,186.07,186.18,2834.0,181.426,181.4747,181.3577,181.4649,2834.0
2022-11-11 13:45:00,186.21,186.63,186.21,186.56,3692.0,181.4942,181.9035,181.4942,181.8353,3692.0
2022-11-11 13:50:00,186.64,187.08,186.57,186.82,11329.0,181.9133,182.3422,181.8451,182.0887,11329.0
2022-11-11 13:55:00,186.87,186.9,186.7,186.86,7149.0,182.1375,182.1667,181.9718,182.1277,7149.0
2022-11-11 14:00:00,186.86,187.0,186.55,186.89,7247.0,182.1277,182.2642,181.8256,182.157,7247.0
2022-11-11 14:05:00,186.98,187.0,186.46,186.46,3117.0,182.2447,182.2642,181.7379,181.7379,3117.0
2022-11-11 14:10:00,186.39,186.52,186.21,186.29,3000.0,181.6696,181.7963,181.4942,181.5722,3000.0
2022-11-11 14:15:00,186.38,186.39,186.08,186.16,2687.0,181.6599,181.6696,181.3675,181.4455,2687.0
2022-11-11 14:20:00,186.17,186.57,186.17,186.5,4430.0,181.4552,181.8451,181.4552,181.7768,4430.0
2022-11-11 14:25:00,186.47,186.49,186.2,186.34,10009.0,181.7476,181.7671,181.4844,181.6209,10009.0
2022-11-11 14:30:00,186.29,186.44,186.25,186.3,4004.0,181.5722,181.7184,181.5332,181.5819,4004.0
2022-11-11 14:35:00,186.3,186.36,186.23,186.3,3105.0,181.5819,181.6404,181.5137,181.5819,3105.0
2022-11-11 14:40:00,186.39,186.58,186.37,186.43,5594.0,181.6696,181.8548,181.6501,181.7086,5594.0
2022-11-11 14:45:00,186.43,186.62,186.43,186.5,3300.0,181.7086,181.8938,181.7086,181.7768,3300.0
2022-11-11 14:50:00,186.45,186.64,186.39,186.43,4053.0,181.7281,181.9133,181.6696,181.7086,4053.0
2022-11-11 14:55:00,186.48,186.8,186.48,186.76,5020.0,181.7573,182.0692,181.7573,182.0303,5020.0
2022-11-11 15:00:00,186.74,186.74,186.24,186.24,3900.0,182.0108,182.0108,181.5234,181.5234,3900.0
2022-11-11 15:05:00,186.26,186.34,185.99,186.02,5392.0,181.5429,181.6209,181.2798,181.309,5392.0
2022-11-11 15:10:00,186.06,186.11,185.77,185.93,4812.0,181.348,181.3967,181.0653,181.2213,4812.0
2022-11-11 15:15:00,185.9,186.24,185.83,186.24,6222.0,181.192,181.5234,181.1238,181.5234,6222.0
2022-11-11 15:20:00,186.17,186.24,186.06,186.17,4336.0,181.4552,181.5234,181.348,181.4552,4336.0
2022-11-11 15:25:00,186.27,186.47,186.24,186.38,6286.0,181.5527,181.7476,181.5234,181.6599,6286.0
2022-11-11 15:30:00,186.43,187.03,186.37,186.63,27055.0,181.7086,182.2934,181.6501,181.9035,27055.0
2022-11-11 15:35:00,186.62,186.68,186.21,186.32,9288.0,181.8938,181.9523,181.4942,181.6014,9288.0
2022-11-11 15:40:00,186.33,186.58,186.33,186.53,6493.0,181.6111,181.8548,181.6111,181.8061,6493.0
2022-11-11 15:45:00,186.54,186.78,186.47,186.59,15615.0,181.8158,182.0497,181.7476,181.8646,15615.0
2022-11-11 15:50:00,186.59,186.7,185.97,186.11,47880.0,181.8646,181.9718,181.2603,181.3967,47880.0
2022-11-11 15:55:00,186.11,186.11,185.73,185.98,110546.0,181.3967,181.3967,181.0263,181.27,110546.0
2022-11-14 09:30:00,186.91,187.46,185.98,186.01,13298.0,182.1765,182.7125,181.27,181.2992,13298.0
2022-11-14 09:35:00,186.5,187.44,186.3,187.16,6195.0,181.7768,182.693,181.5819,182.4201,6195.0
2022-11-14 09:40:00,187.42,187.63,187.06,187.23,6349.0,182.6735,182.8782,182.3227,182.4884,6349.0
2022-11-14 09:45:00,187.22,187.56,187.08,187.31,12884.0,182.4786,182.81,182.3422,182.5663,12884.0
2022-11-14 09:50:00,187.47,187.97,187.35,187.62,6528.0,182.7223,183.2096,182.6053,182.8685,6528.0
2022-11-14 09:55:00,187.5,187.7,186.84,187.2,13709.0,182.7515,182.9465,182.1082,182.4591,13709.0
2022-11-14 10:00:00,187.13,188.11,187.13,187.67,7956.0,182.3909,183.3461,182.3909,182.9172,7956.0
2022-11-14 10:05:00,187.76,188.0,187.7,187.84,5802.0,183.0049,183.2389,182.9465,183.0829,5802.0
2022-11-14 10:10:00,187.85,188.25,187.68,188.25,4712.0,183.0927,183.4825,182.927,183.4825,4712.0
2022-11-14 10:15:00,188.34,188.53,188.23,188.45,3144.0,183.5702,183.7554,183.463,183.6775,3144.0
2022-11-14 10:20:00,188.58,188.66,188.31,188.32,15440.0,183.8042,183.8821,183.541,183.5507,15440.0
2022-11-14 10:25:00,188.39,188.48,188.13,188.48,4328.0,183.619,183.7067,183.3656,183.7067,4328.0
2022-11-14 10:30:00,188.34,188.38,188.16,188.3,10336.0,183.5702,183.6092,183.3948,183.5313,10336.0
2022-11-14 10:35:00,188.19,188.21,187.74,187.78,2850.0,183.424,183.4435,182.9854,183.0244,2850.0
2022-11-14 10:40:00,187.72,187.79,187.63,187.67,2510.0,182.9659,183.0342,182.8782,182.9172,2510.0
2022-11-14 10:45:00,187.65,187.91,187.5,187.63,7499.0,182.8977,183.1511,182.7515,182.8782,7499.0
2022-11-14 10:50:00,187.47,187.51,187.21,187.49,2137.0,182.7223,182.7613,182.4689,182.7418,2137.0
2022-11-14 10:55:00,187.39,187.41,187.15,187.21,5684.0,182.6443,182.6638,182.4104,182.4689,5684.0
2022-11-14 11:00:00,187.24,187.29,186.61,186.61,2300.0,182.4981,182.5468,181.8841,181.8841,2300.0
2022-11-14 11:05:00,186.76,186.92,186.61,186.88,3893.0,182.0303,182.1862,181.8841,182.1472,3893.0
2022-11-14 11:10:00,186.91,186.91,186.62,186.71,4585.0,182.1765,182.1765,181.8938,181.9815,4585.0
2022-11-14 11:15:00,186.7,186.7,186.42,186.43,5921.0,181.9718,181.9718,181.6989,181.7086,5921.0
2022-11-14 11:20:00,186.43,186.51,186.29,186.3,3523.0,181.7086,181.7866,181.5722,181.5819,3523.0
2022-11-14 11:25:00,186.22,186.47,186.14,186.21,4627.0,181.5039,181.7476,181.426,181.4942,4627.0
2022-11-14 11:30:00,186.08,186.35,186.08,186.2,13458.0,181.3675,181.6306,181.3675,181.4844,13458.0
2022-11-14 11:35:00,186.21,186.7,186.21,186.55,15865.0,181.4942,181.9718,181.4942,181.8256,15865.0
2022-11-14 11:40:00,186.68,186.93,186.57,186.73,1695.0,181.9523,182.196,181.8451,182.001,1695.0
2022-11-14 11:45:00,186.82,186.86,186.63,186.64,1500.0,182.0887,182.1277,181.9035,181.9133,1500.0
2022-11-14 11:50:00,186.62,186.62,186.42,186.57,2228.0,181.8938,181.8938,181.6989,181.8451,2228.0
2022-11-14 11:55:00,186.57,186.57,186.22,186.31,5181.0,181.8451,181.8451,181.5039,181.5917,5181.0
2022-11-14 12:00:00,186.44,186.91,186.33,186.78,5309.0,181.7184,182.1765,181.6111,182.0497,5309.0
2022-11-14 12:05:00,186.7,186.7,186.45,186.58,4057.0,181.9718,181.9718,181.7281,181.8548,4057.0
2022-11-14 12:10:00,186.69,186.85,186.68,186.81,4359.0,181.962,182.118,181.9523,182.079,4359.0
2022-11-14 12:15:00,186.77,186.98,186.76,186.92,2074.0,182.04,182.2447,182.0303,182.1862,2074.0
2022-11-14 12:20:00,186.86,186.86,186.56,186.78,2399.0,182.1277,182.1277,181.8353,182.0497,2399.0
2022-11-14 12:25:00,186.7,186.87,186.69,186.87,1100.0,181.9718,182.1375,181.962,182.1375,1100.0
2022-11-14 12:30:00,186.81,187.14,186.81,187.14,2800.0,182.079,182.4006,182.079,182.4006,2800.0
2022-11-14 12:35:00,187.14,187.35,187.14,187.27,5543.0,182.4006,182.6053,182.4006,182.5273,5543.0
2022-11-14 12:40:00,187.24,187.34,187.15,187.3,1307.0,182.4981,182.5956,182.4104,182.5566,1307.0
2022-11-14 12:45:00,187.42,187.63,187.33,187.63,3422.0,182.6735,182.8782,182.5858,182.8782,3422.0
2022-11-14 12:50:00,187.52,187.74,187.5,187.7,1410.0,182.771,182.9854,182.7515,182.9465,1410.0
2022-11-14 12:55:00,187.76,187.83,187.6,187.78,3108.0,183.0049,183.0732,182.849,183.0244,3108.0
2022-11-14 13:00:00,187.75,187.99,187.75,187.91,2012.0,182.9952,183.2291,182.9952,183.1511,2012.0
2022-11-14 13:05:00,187.94,187.97,187.65,187.7,9041.0,183.1804,183.2096,182.8977,182.9465,9041.0
2022-11-14 13:10:00,187.82,188.04,187.69,187.92,15483.0,183.0634,183.2778,182.9367,183.1609,15483.0
2022-11-14 13:15:00,187.85,187.86,187.72,187.74,2245.0,183.0927,183.1024,182.9659,182.9854,2245.0
2022-11-14 13:20:00,187.69,187.9,187.69,187.78,3436.0,182.9367,183.1414,182.9367,183.0244,3436.0
2022-11-14 13:25:00,187.7,187.78,187.61,187.76,2865.0,182.9465,183.0244,182.8587,183.0049,2865.0
2022-11-14 13:30:00,187.7,187.75,187.58,187.74,1728.0,182.9465,182.9952,182.8295,182.9854,1728.0
2022-11-14 13:35:00,187.8,187.82,187.44,187.55,4693.0,183.0439,183.0634,182.693,182.8002,4693.0
2022-11-14 13:40:00,187.38,187.45,187.35,187.41,3176.0,182.6346,182.7028,182.6053,182.6638,3176.0
2022-11-14 13:45:00,187.33,187.33,187.24,187.25,625.0,182.5858,182.5858,182.4981,182.5078,625.0
2022-11-14 13:50:00,187.28,187.65,187.28,187.58,3726.0,182.5371,182.8977,182.5371,182.8295,3726.0
2022-11-14 13:55:00,187.53,187.7,187.53,187.53,6371.0,182.7808,182.9465,182.7808,182.7808,6371.0
2022-11-14 14:00:00,187.52,187.52,187.27,187.45,4937.0,182.771,182.771,182.5273,182.7028,4937.0
2022-11-14 14:05:00,187.39,187.58,187.32,187.42,3243.0,182.6443,182.8295,182.5761,182.6735,3243.0
2022-11-14 14:10:00,187.39,187.6,187.39,187.6,1400.0,182.6443,182.849,182.6443,182.849,1400.0
2022-11-14 14:15:00,187.66,187.8,187.54,187.71,2157.0,182.9075,183.0439,182.7905,182.9562,2157.0
2022-11-14 14:20:00,187.71,187.93,187.58,187.79,4401.0,182.9562,183.1706,182.8295,183.0342,4401.0
2022-11-14 14:25:00,187.75,187.75,187.6,187.75,5299.0,182.9952,182.9952,182.849,182.9952,5299.0
2022-11-14 14:30:00,187.74,187.79,187.6,187.6,2628.0,182.9854,183.0342,182.849,182.849,2628.0
2022-11-14 14:35:00,187.6,187.66,187.47,187.47,2553.0,182.849,182.9075,182.7223,182.7223,2553.0
2022-11-14 14:40:00,187.4,187.47,187.23,187.37,3352.0,182.654,182.7223,182.4884,182.6248,3352.0
2022-11-14 14:45:00,187.39,187.39,187.07,187.07,3200.0,182.6443,182.6443,182.3324,182.3324,3200.0
2022-11-14 14:50:00,187.09,187.25,187.06,187.12,4024.0,182.3519,182.5078,182.3227,182.3811,4024.0
2022-11-14 14:55:00,187.15,187.23,187.12,187.18,3425.0,182.4104,182.4884,182.3811,182.4396,3425.0
2022-11-14 15:00:00,187.17,187.46,187.17,187.34,3754.0,182.4299,182.7125,182.4299,182.5956,3754.0
2022-11-14 15:05:00,187.35,187.53,187.29,187.31,5700.0,182.6053,182.7808,182.5468,182.5663,5700.0
2022-11-14 15:10:00,187.3,187.35,186.95,186.95,1977.0,182.5566,182.6053,182.2154,182.2154,1977.0
2022-11-14 15:15:00,187.0,187.06,186.79,186.91,4874.0,182.2642,182.3227,182.0595,182.1765,4874.0
2022-11-14 15:20:00,186.9,187.08,186.86,186.99,4813.0,182.1667,182.3422,182.1277,182.2544,4813.0
2022-11-14 15:25:00,187.03,187.06,186.92,186.92,2636.0,182.2934,182.3227,182.1862,182.1862,2636.0
2022-11-14 15:30:00,186.88,187.0,186.83,186.96,5800.0,182.1472,182.2642,182.0985,182.2252,5800.0
2022-11-14 15:35:00,186.94,186.98,186.78,186.86,9866.0,182.2057,182.2447,182.0497,182.1277,9866.0
2022-11-14 15:40:00,186.93,186.93,186.73,186.73,6611.0,182.196,182.196,182.001,182.001,6611.0
2022-11-14 15:45:00,186.78,186.78,186.39,186.43,9529.0,182.0497,182.0497,181.6696,181.7086,9529.0
2022-11-14 15:50:00,186.43,186.53,186.25,186.28,14361.0,181.7086,181.8061,181.5332,181.5624,14361.0
2022-11-14 15:55:00,186.28,186.28,185.71,185.8,47769.0,181.5624,181.5624,181.0068,181.0946,47769.0
2022-11-15 09:30:00,187.42,187.75,187.16,187.26,19026.0,182.6735,182.9952,182.4201,182.5176,19026.0
2022-11-15 09:35:00,187.24,188.61,187.24,188.61,2896.0,182.4981,183.8334,182.4981,183.8334,2896.0
2022-11-15 09:40:00,188.4,188.61,187.76,187.76,4249.0,183.6287,183.8334,183.0049,183.0049,4249.0
2022-11-15 09:45:00,187.45,187.57,187.22,187.36,2805.0,182.7028,182.8197,182.4786,182.6151,2805.0
2022-11-15 09:50:00,187.57,187.71,187.23,187.23,5180.0,182.8197,182.9562,182.4884,182.4884,5180.0
2022-11-15 09:55:00,187.29,187.51,187.22,187.37,1827.0,182.5468,182.7613,182.4786,182.6248,1827.0
2022-11-15 10:00:00,187.51,187.66,187.24,187.25,3664.0,182.7613,182.9075,182.4981,182.5078,3664.0
2022-11-15 10:05:00,187.28,187.4,186.95,187.19,1600.0,182.5371,182.654,182.2154,182.4494,1600.0
2022-11-15 10:10:00,187.17,187.49,187.03,187.14,3339.0,182.4299,182.7418,182.2934,182.4006,3339.0
2022-11-15 10:15:00,187.04,187.43,187.03,187.07,2226.0,182.3032,182.6833,182.2934,182.3324,2226.0
2022-11-15 10:20:00,187.06,187.58,186.97,187.58,2160.0,182.3227,182.8295,182.2349,182.8295,2160.0
2022-11-15 10:25:00,187.59,187.75,187.57,187.72,1109.0,182.8392,182.9952,182.8197,182.9659,1109.0
2022-11-15 10:30:00,187.61,188.06,187.55,188.06,2481.0,182.8587,183.2973,182.8002,183.2973,2481.0
2022-11-15 10:35:00,188.0,188.14,187.83,187.94,4232.0,183.2389,183.3753,183.0732,183.1804,4232.0
2022-11-15 10:40:00,187.89,188.55,187.83,188.55,2551.0,183.1316,183.7749,183.0732,183.7749,2551.0
2022-11-15 10:45:00,188.52,188.52,188.01,188.12,5950.0,183.7457,183.7457,183.2486,183.3558,5950.0
2022-11-15 10:50:00,187.97,188.65,187.97,188.6,1900.0,183.2096,183.8724,183.2096,183.8237,1900.0
2022-11-15 10:55:00,188.62,188.8,188.24,188.28,2349.0,183.8432,184.0186,183.4728,183.5118,2349.0
2022-11-15 11:00:00,188.27,188.53,188.17,188.4,1021.0,183.502,183.7554,183.4045,183.6287,1021.0
2022-11-15 11:05:00,188.41,188.7,188.22,188.23,5030.0,183.6385,183.9211,183.4533,183.463,5030.0
2022-11-15 11:10:00,188.22,188.39,188.13,188.13,33956.0,183.4533,183.619,183.3656,183.3656,33956.0
2022-11-15 11:15:00,188.14,188.14,187.43,187.54,4709.0,183.3753,183.3753,182.6833,182.7905,4709.0
2022-11-15 11:20:00,187.56,187.66,187.31,187.48,7761.0,182.81,182.9075,182.5663,182.732,7761.0
2022-11-15 11:25:00,187.61,187.79,187.51,187.58,3926.0,182.8587,183.0342,182.7613,182.8295,3926.0
2022-11-15 11:30:00,187.7,188.52,187.7,188.42,6137.0,182.9465,183.7457,182.9465,183.6482,6137.0
2022-11-15 11:35:00,188.55,188.71,188.39,188.52,1586.0,183.7749,183.9309,183.619,183.7457,1586.0
2022-11-15 11:40:00,188.72,188.84,188.67,188.67,1637.0,183.9406,184.0576,183.8919,183.8919,1637.0
2022-11-15 11:45:00,188.52,188.85,188.52,188.59,3732.0,183.7457,184.0673,183.7457,183.8139,3732.0
2022-11-15 11:50:00,188.51,188.76,188.45,188.75,2512.0,183.7359,183.9796,183.6775,183.9699,2512.0
2022-11-15 11:55:00,188.78,188.91,188.77,188.9,2800.0,183.9991,184.1258,183.9894,184.1161,2800.0
2022-11-15 12:00:00,188.9,188.9,188.44,188.61,2592.0,184.1161,184.1161,183.6677,183.8334,2592.0
2022-11-15 12:05:00,188.63,188.78,188.61,188.65,3246.0,183.8529,183.9991,183.8334,183.8724,3246.0
2022-11-15 12:10:00,188.73,188.73,188.3,188.31,4672.0,183.9504,183.9504,183.5313,183.541,4672.0
2022-11-15 12:15:00,188.36,188.48,188.36,188.41,1200.0,183.5897,183.7067,183.5897,183.6385,1200.0
2022-11-15 12:20:00,188.42,188.64,188.39,188.46,3888.0,183.6482,183.8626,183.619,183.6872,3888.0
2022-11-15 12:25:00,188.39,188.6,188.3,188.5,5303.0,183.619,183.8237,183.5313,183.7262,5303.0
2022-11-15 12:30:00,188.61,188.98,188.61,188.91,1864.0,183.8334,184.194,183.8334,184.1258,1864.0
2022-11-15 12:35:00,188.98,188.98,188.7,188.81,5101.0,184.194,184.194,183.9211,184.0283,5101.0
2022-11-15 12:40:00,188.85,188.87,188.56,188.56,5061.0,184.0673,184.0868,183.7847,183.7847,5061.0
2022-11-15 12:45:00,188.56,188.93,188.52,188.93,14211.0,183.7847,184.1453,183.7457,184.1453,14211.0
2022-11-15 12:50:00,188.89,188.89,188.43,188.52,6548.0,184.1063,184.1063,183.658,183.7457,6548.0
2022-11-15 12:55:00,188.54,188.64,188.45,188.55,7583.0,183.7652,183.8626,183.6775,183.7749,7583.0
2022-11-15 13:00:00,188.59,188.78,188.57,188.73,3609.0,183.8139,183.9991,183.7944,183.9504,3609.0
2022-11-15 13:05:00,188.68,188.68,188.43,188.43,4000.0,183.9016,183.9016,183.658,183.658,4000.0
2022-11-15 13:10:00,188.36,188.38,188.18,188.24,7357.0,183.5897,183.6092,183.4143,183.4728,7357.0
2022-11-15 13:15:00,188.23,188.24,187.76,187.76,8314.0,183.463,183.4728,183.0049,183.0049,8314.0
2022-11-15 13:20:00,187.7,187.75,187.1,187.39,5029.0,182.9465,182.9952,182.3616,182.6443,5029.0
2022-11-15 13:25:00,187.51,187.51,186.76,186.87,6375.0,182.7613,182.7613,182.0303,182.1375,6375.0
2022-11-15 13:30:00,186.78,186.92,186.41,186.51,58607.0,182.0497,182.1862,181.6891,181.7866,58607.0
2022-11-15 13:35:00,186.53,187.15,186.52,187.14,47292.0,181.8061,182.4104,181.7963,182.4006,47292.0
2022-11-15 13:40:00,187.08,187.72,186.66,187.72,5906.0,182.3422,182.9659,181.9328,182.9659,5906.0
2022-11-15 13:45:00,187.48,187.62,187.0,187.03,4564.0,182.732,182.8685,182.2642,182.2934,4564.0
2022-11-15 13:50:00,187.03,187.32,187.01,187.32,5427.0,182.2934,182.5761,182.2739,182.5761,5427.0
2022-11-15 13:55:00,187.31,187.61,187.26,187.29,4357.0,182.5663,182.8587,182.5176,182.5468,4357.0
2022-11-15 14:00:00,187.43,187.43,186.62,186.62,1947.0,182.6833,182.6833,181.8938,181.8938,1947.0
2022-11-15 14:05:00,186.74,187.21,186.73,187.21,5531.0,182.0108,182.4689,182.001,182.4689,5531.0
2022-11-15 14:10:00,187.31,188.01,187.31,187.64,5284.0,182.5663,183.2486,182.5663,182.888,5284.0
2022-11-15 14:15:00,187.54,187.62,187.39,187.39,3637.0,182.7905,182.8685,182.6443,182.6443,3637.0
2022-11-15 14:20:00,187.54,187.83,187.44,187.73,3938.0,182.7905,183.0732,182.693,182.9757,3938.0
2022-11-15 14:25:00,187.72,187.89,187.51,187.69,2843.0,182.9659,183.1316,182.7613,182.9367,2843.0
2022-11-15 14:30:00,187.9,187.91,187.7,187.7,3190.0,183.1414,183.1511,182.9465,182.9465,3190.0
2022-11-15 14:35:00,187.82,187.93,187.46,187.7,5070.0,183.0634,183.1706,182.7125,182.9465,5070.0
2022-11-15 14:40:00,187.78,188.01,187.76,187.81,5709.0,183.0244,183.2486,183.0049,183.0537,5709.0
2022-11-15 14:45:00,187.76,188.0,187.63,187.64,4931.0,183.0049,183.2389,182.8782,182.888,4931.0
2022-11-15 14:50:00,187.81,187.96,187.74,187.92,4104.0,183.0537,183.1999,182.9854,183.1609,4104.0
2022-11-15 14:55:00,187.84,188.37,187.84,188.21,6306.0,183.0829,183.5995,183.0829,183.4435,6306.0
2022-11-15 15:00:00,188.22,188.42,188.21,188.34,4751.0,183.4533,183.6482,183.4435,183.5702,4751.0
2022-11-15 15:05:00,188.34,188.34,188.0,188.12,4595.0,183.5702,183.5702,183.2389,183.3558,4595.0
2022-11-15 15:10:00,188.16,188.24,187.99,188.1,2221.0,183.3948,183.4728,183.2291,183.3363,2221.0
2022-11-15 15:15:00,188.15,188.33,188.06,188.17,2715.0,183.3851,183.5605,183.2973,183.4045,2715.0
2022-11-15 15:20:00,188.15,188.39,188.08,188.29,2818.0,183.3851,183.619,183.3168,183.5215,2818.0
2022-11-15 15:25:00,188.36,188.43,188.12,188.12,4047.0,183.5897,183.658,183.3558,183.3558,4047.0
2022-11-15 15:30:00,188.12,188.13,187.85,187.86,3785.0,183.3558,183.3656,183.0927,183.1024,3785.0
2022-11-15 15:35:00,187.87,188.29,187.82,188.27,4778.0,183.1121,183.5215,183.0634,183.502,4778.0
2022-11-15 15:40:00,188.23,188.43,188.17,188.41,4491.0,183.463,183.658,183.4045,183.6385,4491.0
2022-11-15 15:45:00,188.42,188.42,187.8,187.87,20859.0,183.6482,183.6482,183.0439,183.1121,20859.0
2022-11-15 15:50:00,187.8,187.92,187.59,187.65,13157.0,183.0439,183.1609,182.8392,182.8977,13157.0
2022-11-15 15:55:00,187.7,187.88,187.5,187.88,40669.0,182.9465,183.1219,182.7515,183.1219,40669.0
2022-11-16 09:30:00,187.23,188.88,187.23,188.88,20058.0,182.4884,184.0966,182.4884,184.0966,20058.0
2022-11-16 09:35:00,188.88,188.97,188.61,188.61,7192.0,184.0966,184.1843,183.8334,183.8334,7192.0
2022-11-16 09:40:00,188.6,188.89,188.45,188.45,3971.0,183.8237,184.1063,183.6775,183.6775,3971.0
2022-11-16 09:45:00,188.45,188.64,188.33,188.38,5836.0,183.6775,183.8626,183.5605,183.6092,5836.0
2022-11-16 09:50:00,188.45,188.8,188.07,188.16,9992.0,183.6775,184.0186,183.3071,183.3948,9992.0
2022-11-16 09:55:00,188.13,188.14,187.6,187.6,3305.0,183.3656,183.3753,182.849,182.849,3305.0
2022-11-16 10:00:00,187.65,188.18,187.65,188.06,12553.0,182.8977,183.4143,182.8977,183.2973,12553.0
2022-11-16 10:05:00,188.13,188.36,187.81,187.81,3360.0,183.3656,183.5897,183.0537,183.0537,3360.0
2022-11-16 10:10:00,187.96,187.98,187.8,187.84,5656.0,183.1999,183.2194,183.0439,183.0829,5656.0
2022-11-16 10:15:00,187.6,187.78,187.57,187.71,2553.0,182.849,183.0244,182.8197,182.9562,2553.0
2022-11-16 10:20:00,187.79,188.5,187.76,188.5,5917.0,183.0342,183.7262,183.0049,183.7262,5917.0
2022-11-16 10:25:00,188.52,188.79,188.36,188.37,2470.0,183.7457,184.0088,183.5897,183.5995,2470.0
2022-11-16 10:30:00,188.33,188.57,188.18,188.56,6456.0,183.5605,183.7944,183.4143,183.7847,6456.0
2022-11-16 10:35:00,188.57,188.57,188.14,188.14,4249.0,183.7944,183.7944,183.3753,183.3753,4249.0
2022-11-16 10:40:00,188.12,188.28,187.82,187.82,3800.0,183.3558,183.5118,183.0634,183.0634,3800.0
2022-11-16 10:45:00,187.8,188.05,187.74,187.95,2569.0,183.0439,183.2876,182.9854,183.1901,2569.0
2022-11-16 10:50:00,188.01,188.11,187.81,187.95,2827.0,183.2486,183.3461,183.0537,183.1901,2827.0
2022-11-16 10:55:00,188.01,188.2,187.96,188.05,5277.0,183.2486,183.4338,183.1999,183.2876,5277.0
2022-11-16 11:00:00,188.05,188.08,188.01,188.03,1415.0,183.2876,183.3168,183.2486,183.2681,1415.0
2022-11-16 11:05:00,188.08,188.09,187.92,187.92,1468.0,183.3168,183.3266,183.1609,183.1609,1468.0
2022-11-16 11:10:00,188.04,188.13,187.89,188.1,1950.0,183.2778,183.3656,183.1316,183.3363,1950.0
2022-11-16 11:15:00,188.13,188.13,187.81,187.99,3156.0,183.3656,183.3656,183.0537,183.2291,3156.0
2022-11-16 11:20:00,187.99,188.2,187.97,188.01,1772.0,183.2291,183.4338,183.2096,183.2486,1772.0
2022-11-16 11:25:00,188.08,188.16,188.06,188.09,1400.0,183.3168,183.3948,183.2973,183.3266,1400.0
2022-11-16 11:30:00,188.13,188.53,188.04,188.5,9244.0,183.3656,183.7554,183.2778,183.7262,9244.0
2022-11-16 11:35:00,188.46,188.6,188.42,188.44,2543.0,183.6872,183.8237,183.6482,183.6677,2543.0
2022-11-16 11:40:00,188.51,188.62,188.49,188.51,1622.0,183.7359,183.8432,183.7164,183.7359,1622.0
2022-11-16 11:45:00,188.54,188.7,188.47,188.7,5804.0,183.7652,183.9211,183.6969,183.9211,5804.0
2022-11-16 11:50:00,188.7,188.95,188.69,188.95,1519.0,183.9211,184.1648,183.9114,184.1648,1519.0
2022-11-16 11:55:00,188.91,189.3,188.9,189.26,3063.0,184.1258,184.5059,184.1161,184.4669,3063.0
2022-11-16 12:00:00,189.15,189.16,188.78,188.83,2267.0,184.3597,184.3695,183.9991,184.0478,2267.0
2022-11-16 12:05:00,188.9,189.18,188.81,189.14,3046.0,184.1161,184.389,184.0283,184.35,3046.0
2022-11-16 12:10:00,189.15,189.24,189.14,189.22,1200.0,184.3597,184.4474,184.35,184.428,1200.0
2022-11-16 12:15:00,189.27,189.34,189.13,189.23,3482.0,184.4767,184.5449,184.3402,184.4377,3482.0
2022-11-16 12:20:00,189.32,189.43,189.21,189.33,2862.0,184.5254,184.6326,184.4182,184.5352,2862.0
2022-11-16 12:25:00,189.38,189.46,189.33,189.45,700.0,184.5839,184.6619,184.5352,184.6521,700.0
2022-11-16 12:30:00,189.34,189.78,189.34,189.78,2200.0,184.5449,184.9738,184.5449,184.9738,2200.0
2022-11-16 12:35:00,189.65,189.86,189.65,189.7,1971.0,184.8471,185.0517,184.8471,184.8958,1971.0
2022-11-16 12:40:00,189.78,189.87,189.78,189.86,586.0,184.9738,185.0615,184.9738,185.0517,586.0
2022-11-16 12:45:00,189.93,190.15,189.93,189.94,2939.0,185.12,185.3344,185.12,185.1297,2939.0
2022-11-16 12:50:00,190.01,190.27,189.96,190.01,2108.0,185.1979,185.4514,185.1492,185.1979,2108.0
2022-11-16 12:55:00,190.07,190.16,189.97,190.08,1012.0,185.2564,185.3441,185.159,185.2662,1012.0
2022-11-16 13:00:00,190.0,190.13,189.84,189.9,3827.0,185.1882,185.3149,185.0323,185.0907,3827.0
2022-11-16 13:05:00,189.98,190.04,189.91,190.01,1982.0,185.1687,185.2272,185.1005,185.1979,1982.0
2022-11-16 13:10:00,190.04,190.09,189.98,190.09,1300.0,185.2272,185.2759,185.1687,185.2759,1300.0
2022-11-16 13:15:00,190.04,190.1,189.91,190.06,1776.0,185.2272,185.2857,185.1005,185.2467,1776.0
2022-11-16 13:20:00,189.91,190.05,189.86,189.86,1405.0,185.1005,185.2369,185.0517,185.0517,1405.0
2022-11-16 13:25:00,189.9,190.13,189.89,190.0,2438.0,185.0907,185.3149,185.081,185.1882,2438.0
2022-11-16 13:30:00,189.99,190.05,189.67,189.68,3251.0,185.1785,185.2369,184.8666,184.8763,3251.0
2022-11-16 13:35:00,189.74,189.87,189.64,189.83,3519.0,184.9348,185.0615,184.8373,185.0225,3519.0
2022-11-16 13:40:00,189.88,189.88,189.65,189.7,1400.0,185.0712,185.0712,184.8471,184.8958,1400.0
2022-11-16 13:45:00,189.7,189.73,189.6,189.67,1100.0,184.8958,184.925,184.7983,184.8666,1100.0
2022-11-16 13:50:00,189.65,189.69,189.57,189.58,1910.0,184.8471,184.8861,184.7691,184.7788,1910.0
2022-11-16 13:55:00,189.68,189.7,189.3,189.46,9616.0,184.8763,184.8958,184.5059,184.6619,9616.0
2022-11-16 14:00:00,189.5,189.67,189.42,189.57,2858.0,184.7009,184.8666,184.6229,184.7691,2858.0
2022-11-16 14:05:00,189.7,189.75,189.5,189.75,4558.0,184.8958,184.9445,184.7009,184.9445,4558.0
2022-11-16 14:10:00,189.69,189.76,189.65,189.65,1304.0,184.8861,184.9543,184.8471,184.8471,1304.0
2022-11-16 14:15:00,189.76,189.77,189.5,189.67,1700.0,184.9543,184.964,184.7009,184.8666,1700.0
2022-11-16 14:20:00,189.76,189.76,189.67,189.73,1237.0,184.9543,184.9543,184.8666,184.925,1237.0
2022-11-16 14:25:00,189.65,189.75,189.45,189.58,2632.0,184.8471,184.9445,184.6521,184.7788,2632.0
2022-11-16 14:30:00,189.59,189.59,189.24,189.33,2308.0,184.7886,184.7886,184.4474,184.5352,2308.0
2022-11-16 14:35:00,189.28,189.74,189.28,189.73,2522.0,184.4864,184.9348,184.4864,184.925,2522.0
2022-11-16 14:40:00,189.76,189.8,189.68,189.7,3456.0,184.9543,184.9933,184.8763,184.8958,3456.0
2022-11-16 14:45:00,189.74,189.94,189.68,189.88,6384.0,184.9348,185.1297,184.8763,185.0712,6384.0
2022-11-16 14:50:00,189.91,190.16,189.88,190.16,3150.0,185.1005,185.3441,185.0712,185.3441,3150.0
2022-11-16 14:55:00,190.13,190.18,190.02,190.15,8173.0,185.3149,185.3636,185.2077,185.3344,8173.0
2022-11-16 15:00:00,190.1,190.22,190.08,190.09,4846.0,185.2857,185.4026,185.2662,185.2759,4846.0
2022-11-16 15:05:00,190.14,190.18,189.71,189.75,3396.0,185.3247,185.3636,184.9055,184.9445,3396.0
2022-11-16 15:10:00,189.75,189.88,189.74,189.74,2734.0,184.9445,185.0712,184.9348,184.9348,2734.0
2022-11-16 15:15:00,189.78,189.8,189.58,189.61,2601.0,184.9738,184.9933,184.7788,184.8081,2601.0
2022-11-16 15:20:00,189.64,189.93,189.6,189.93,5986.0,184.8373,185.12,184.7983,185.12,5986.0
2022-11-16 15:25:00,190.06,190.15,189.84,190.12,11058.0,185.2467,185.3344,185.0323,185.3052,11058.0
2022-11-16 15:30:00,190.23,190.23,190.0,190.04,8001.0,185.4124,185.4124,185.1882,185.2272,8001.0
2022-11-16 15:35:00,190.12,190.12,189.89,189.89,4883.0,185.3052,185.3052,185.081,185.081,4883.0
2022-11-16 15:40:00,189.88,190.02,189.53,189.94,17006.0,185.0712,185.2077,184.7301,185.1297,17006.0
2022-11-16 15:45:00,189.87,189.98,189.8,189.96,5344.0,185.0615,185.1687,184.9933,185.1492,5344.0
2022-11-16 15:50:00,189.97,190.08,189.88,189.92,11725.0,185.159,185.2662,185.0712,185.1102,11725.0
2022-11-16 15:55:00,189.81,189.81,189.46,189.61,28715.0,185.003,185.003,184.6619,184.8081,28715.0
2022-11-17 09:30:00,188.99,190.58,188.99,189.51,33475.0,184.2038,185.7535,184.2038,184.7106,33475.0
2022-11-17 09:35:00,189.8,189.8,189.65,189.69,400.0,184.9933,184.9933,184.8471,184.8861,400.0
2022-11-17 09:40:00,189.41,189.77,189.3,189.35,900.0,184.6131,184.964,184.5059,184.5547,900.0
2022-11-17 09:45:00,189.36,189.7,189.24,189.24,700.0,184.5644,184.8958,184.4474,184.4474,700.0
2022-11-17 09:50:00,189.02,189.57,189.01,189.01,5331.0,184.233,184.7691,184.2233,184.2233,5331.0
2022-11-17 09:55:00,188.93,188.93,188.53,188.85,1145.0,184.1453,184.1453,183.7554,184.0673,1145.0
2022-11-17 10:00:00,188.72,188.86,188.39,188.48,5596.0,183.9406,184.0771,183.619,183.7067,5596.0
2022-11-17 10:05:00,188.49,188.72,188.35,188.71,2901.0,183.7164,183.9406,183.58,183.9309,2901.0
2022-11-17 10:10:00,188.9,189.01,188.9,188.97,731.0,184.1161,184.2233,184.1161,184.1843,731.0
2022-11-17 10:15:00,189.13,189.23,188.81,188.81,2046.0,184.3402,184.4377,184.0283,184.0283,2046.0
2022-11-17 10:20:00,189.02,189.03,188.86,188.86,500.0,184.233,184.2428,184.0771,184.0771,500.0
2022-11-17 10:25:00,188.78,189.04,188.78,188.82,2000.0,183.9991,184.2525,183.9991,184.0381,2000.0
2022-11-17 10:30:00,188.82,188.92,188.75,188.92,2844.0,184.0381,184.1356,183.9699,184.1356,2844.0
2022-11-17 10:35:00,188.92,189.04,188.83,188.83,879.0,184.1356,184.2525,184.0478,184.0478,879.0
2022-11-17 10:40:00,188.82,188.9,188.75,188.85,900.0,184.0381,184.1161,183.9699,184.0673,900.0
2022-11-17 10:45:00,188.75,188.91,188.65,188.91,3411.0,183.9699,184.1258,183.8724,184.1258,3411.0
2022-11-17 10:50:00,188.91,188.91,188.71,188.8,1906.0,184.1258,184.1258,183.9309,184.0186,1906.0
2022-11-17 10:55:00,188.8,188.8,188.51,188.53,4073.0,184.0186,184.0186,183.7359,183.7554,4073.0
2022-11-17 11:00:00,188.33,188.5,188.14,188.5,3300.0,183.5605,183.7262,183.3753,183.7262,3300.0
2022-11-17 11:05:00,188.4,188.4,188.2,188.21,508.0,183.6287,183.6287,183.4338,183.4435,508.0
2022-11-17 11:10:00,188.12,188.36,188.12,188.28,600.0,183.3558,183.5897,183.3558,183.5118,600.0
2022-11-17 11:15:00,188.49,188.69,188.48,188.48,1528.0,183.7164,183.9114,183.7067,183.7067,1528.0
2022-11-17 11:20:00,188.64,189.06,188.63,189.04,990.0,183.8626,184.272,183.8529,184.2525,990.0
2022-11-17 11:25:00,189.11,189.21,188.98,189.21,440.0,184.3207,184.4182,184.194,184.4182,440.0
2022-11-17 11:30:00,189.25,189.44,189.24,189.44,1588.0,184.4572,184.6424,184.4474,184.6424,1588.0
2022-11-17 11:35:00,189.5,189.51,189.24,189.24,848.0,184.7009,184.7106,184.4474,184.4474,848.0
2022-11-17 11:40:00,189.12,189.24,189.12,189.23,550.0,184.3305,184.4474,184.3305,184.4377,550.0
2022-11-17 11:45:00,189.38,189.38,189.29,189.29,992.0,184.5839,184.5839,184.4962,184.4962,992.0
2022-11-17 11:50:00,189.39,189.76,189.39,189.65,1119.0,184.5937,184.9543,184.5937,184.8471,1119.0
2022-11-17 11:55:00,189.88,190.44,189.88,190.19,1268.0,185.0712,185.6171,185.0712,185.3734,1268.0
2022-11-17 12:00:00,190.27,190.62,190.27,190.62,1110.0,185.4514,185.7925,185.4514,185.7925,1110.0
2022-11-17 12:05:00,190.65,190.65,190.46,190.56,7430.0,185.8217,185.8217,185.6366,185.734,7430.0
2022-11-17 12:10:00,190.48,190.48,190.41,190.42,1024.0,185.656,185.656,185.5878,185.5976,1024.0
2022-11-17 12:15:00,190.39,190.8,190.39,190.8,1411.0,185.5683,185.9679,185.5683,185.9679,1411.0
2022-11-17 12:20:00,190.67,190.67,190.55,190.56,821.0,185.8412,185.8412,185.7243,185.734,821.0
2022-11-17 12:25:00,190.55,190.55,190.27,190.3,7465.0,185.7243,185.7243,185.4514,185.4806,7465.0
2022-11-17 12:30:00,190.3,190.5,190.19,190.19,2377.0,185.4806,185.6755,185.3734,185.3734,2377.0
2022-11-17 12:35:00,190.18,190.18,190.04,190.04,991.0,185.3636,185.3636,185.2272,185.2272,991.0
2022-11-17 12:40:00,190.07,190.16,189.87,189.98,3630.0,185.2564,185.3441,185.0615,185.1687,3630.0
2022-11-17 12:45:00,190.16,190.19,190.05,190.06,1508.0,185.3441,185.3734,185.2369,185.2467,1508.0
2022-11-17 12:50:00,190.14,190.34,190.12,190.12,1841.0,185.3247,185.5196,185.3052,185.3052,1841.0
2022-11-17 12:55:00,190.26,190.41,190.22,190.41,900.0,185.4416,185.5878,185.4026,185.5878,900.0
2022-11-17 13:00:00,190.36,190.53,190.36,190.5,2010.0,185.5391,185.7048,185.5391,185.6755,2010.0
2022-11-17 13:05:00,190.46,190.64,190.46,190.59,1100.0,185.6366,185.812,185.6366,185.7633,1100.0
2022-11-17 13:10:00,190.65,191.04,190.65,190.94,7620.0,185.8217,186.2019,185.8217,186.1044,7620.0
2022-11-17 13:15:00,190.95,191.11,190.95,191.09,1008.0,186.1141,186.2701,186.1141,186.2506,1008.0
2022-11-17 13:20:00,191.01,191.03,190.72,190.72,2155.0,186.1726,186.1921,185.89,185.89,2155.0
2022-11-17 13:25:00,190.78,190.87,190.65,190.65,2478.0,185.9484,186.0362,185.8217,185.8217,2478.0
2022-11-17 13:30:00,190.71,190.76,190.48,190.49,2610.0,185.8802,185.929,185.656,185.6658,2610.0
2022-11-17 13:35:00,190.51,190.6,190.5,190.56,1408.0,185.6853,185.773,185.6755,185.734,1408.0
2022-11-17 13:40:00,190.6,190.65,190.43,190.45,1340.0,185.773,185.8217,185.6073,185.6268,1340.0
2022-11-17 13:45:00,190.38,190.5,190.37,190.41,1204.0,185.5586,185.6755,185.5488,185.5878,1204.0
2022-11-17 13:50:00,190.46,190.5,190.3,190.5,1117.0,185.6366,185.6755,185.4806,185.6755,1117.0
2022-11-17 13:55:00,190.38,190.47,190.31,190.31,6547.0,185.5586,185.6463,185.4904,185.4904,6547.0
2022-11-17 14:00:00,190.34,190.62,190.34,190.62,815.0,185.5196,185.7925,185.5196,185.7925,815.0
2022-11-17 14:05:00,190.7,190.77,190.62,190.67,717.0,185.8705,185.9387,185.7925,185.8412,717.0
2022-11-17 14:10:00,190.64,190.64,190.5,190.5,1843.0,185.812,185.812,185.6755,185.6755,1843.0
2022-11-17 14:15:00,190.54,190.54,190.45,190.49,300.0,185.7145,185.7145,185.6268,185.6658,300.0
2022-11-17 14:20:00,190.51,190.53,190.39,190.53,1911.0,185.6853,185.7048,185.5683,185.7048,1911.0
2022-11-17 14:25:00,190.49,190.61,190.46,190.46,2571.0,185.6658,185.7828,185.6366,185.6366,2571.0
2022-11-17 14:30:00,190.49,190.49,190.32,190.38,2000.0,185.6658,185.6658,185.5001,185.5586,2000.0
2022-11-17 14:35:00,190.33,190.44,190.31,190.44,538.0,185.5098,185.6171,185.4904,185.6171,538.0
2022-11-17 14:40:00,190.35,190.47,190.34,190.42,1555.0,185.5293,185.6463,185.5196,185.5976,1555.0
2022-11-17 14:45:00,190.5,190.59,190.44,190.5,2283.0,185.6755,185.7633,185.6171,185.6755,2283.0
2022-11-17 14:50:00,190.58,190.73,190.51,190.73,905.0,185.7535,185.8997,185.6853,185.8997,905.0
2022-11-17 14:55:00,190.74,190.74,190.57,190.59,1573.0,185.9095,185.9095,185.7438,185.7633,1573.0
2022-11-17 15:00:00,190.55,190.63,190.39,190.39,3023.0,185.7243,185.8022,185.5683,185.5683,3023.0
2022-11-17 15:05:00,190.41,190.43,190.2,190.29,2553.0,185.5878,185.6073,185.3831,185.4709,2553.0
2022-11-17 15:10:00,190.16,190.18,189.99,189.99,1880.0,185.3441,185.3636,185.1785,185.1785,1880.0
2022-11-17 15:15:00,189.88,189.88,189.69,189.7,1926.0,185.0712,185.0712,184.8861,184.8958,1926.0
2022-11-17 15:20:00,189.7,189.85,189.69,189.84,1013.0,184.8958,185.042,184.8861,185.0323,1013.0
2022-11-17 15:25:00,189.79,190.04,189.79,189.97,2543.0,184.9835,185.2272,184.9835,185.159,2543.0
2022-11-17 15:30:00,190.1,190.28,190.02,190.2,2454.0,185.2857,185.4611,185.2077,185.3831,2454.0
2022-11-17 15:35:00,190.16,190.22,189.93,189.99,2262.0,185.3441,185.4026,185.12,185.1785,2262.0
2022-11-17 15:40:00,189.93,190.12,189.83,189.86,16443.0,185.12,185.3052,185.0225,185.0517,16443.0
2022-11-17 15:45:00,189.91,190.12,189.9,190.11,10939.0,185.1005,185.3052,185.0907,185.2954,10939.0
2022-11-17 15:50:00,190.16,190.31,190.06,190.14,10440.0,185.3441,185.4904,185.2467,185.3247,10440.0
2022-11-17 15:55:00,190.1,190.31,189.78,190.22,44366.0,185.2857,185.4904,184.9738,185.4026,44366.0
2022-11-18 09:30:00,192.54,193.38,192.08,192.5,28497.0,187.6639,188.4826,187.2155,187.6249,28497.0
2022-11-18 09:35:00,192.53,192.69,192.1,192.21,2769.0,187.6541,187.8101,187.235,187.3422,2769.0
2022-11-18 09:40:00,192.25,192.39,191.83,192.25,8576.0,187.3812,187.5177,186.9719,187.3812,8576.0
2022-11-18 09:45:00,192.39,192.61,192.16,192.38,2006.0,187.5177,187.7321,187.2935,187.5079,2006.0
2022-11-18 09:50:00,192.44,192.49,191.8,192.25,6409.0,187.5664,187.6151,186.9426,187.3812,6409.0
2022-11-18 09:55:00,192.06,192.21,191.9,192.09,3912.0,187.196,187.3422,187.0401,187.2253,3912.0
2022-11-18 10:00:00,192.13,192.44,191.86,192.3,4221.0,187.2643,187.5664,187.0011,187.43,4221.0
2022-11-18 10:05:00,192.24,192.3,191.86,192.3,2100.0,187.3715,187.43,187.0011,187.43,2100.0
2022-11-18 10:10:00,192.19,192.21,192.0,192.18,1929.0,187.3227,187.3422,187.1376,187.313,1929.0
2022-11-18 10:15:00,192.17,192.66,192.17,192.34,3858.0,187.3032,187.7808,187.3032,187.4689,3858.0
2022-11-18 10:20:00,192.23,192.55,192.17,192.46,16749.0,187.3617,187.6736,187.3032,187.5859,16749.0
2022-11-18 10:25:00,192.34,192.55,191.93,192.45,2225.0,187.4689,187.6736,187.0693,187.5762,2225.0
2022-11-18 10:30:00,192.31,192.51,192.28,192.28,2501.0,187.4397,187.6346,187.4105,187.4105,2501.0
2022-11-18 10:35:00,192.28,192.66,192.28,192.52,5904.0,187.4105,187.7808,187.4105,187.6444,5904.0
2022-11-18 10:40:00,192.54,192.86,192.47,192.86,7924.0,187.6639,187.9758,187.5956,187.9758,7924.0
2022-11-18 10:45:00,192.83,193.01,192.77,193.0,2392.0,187.9465,188.122,187.8881,188.1122,2392.0
2022-11-18 10:50:00,193.0,193.01,192.81,192.91,3947.0,188.1122,188.122,187.927,188.0245,3947.0
2022-11-18 10:55:00,192.91,192.91,192.42,192.5,4075.0,188.0245,188.0245,187.5469,187.6249,4075.0
2022-11-18 11:00:00,192.41,192.56,192.34,192.54,2208.0,187.5372,187.6834,187.4689,187.6639,2208.0
2022-11-18 11:05:00,192.54,192.61,192.33,192.59,2301.0,187.6639,187.7321,187.4592,187.7126,2301.0
2022-11-18 11:10:00,192.66,192.9,192.66,192.83,6700.0,187.7808,188.0148,187.7808,187.9465,6700.0
2022-11-18 11:15:00,192.75,192.97,192.75,192.92,5652.0,187.8686,188.083,187.8686,188.0343,5652.0
2022-11-18 11:20:00,192.97,193.31,192.91,193.19,6071.0,188.083,188.4144,188.0245,188.2974,6071.0
2022-11-18 11:25:00,193.27,193.27,193.05,193.2,2000.0,188.3754,188.3754,188.161,188.3072,2000.0
2022-11-18 11:30:00,193.15,193.5,193.09,193.33,6121.0,188.2584,188.5996,188.1999,188.4339,6121.0
2022-11-18 11:35:00,193.24,193.78,193.24,193.45,5810.0,188.3461,188.8725,188.3461,188.5508,5810.0
2022-11-18 11:40:00,193.46,193.63,193.37,193.55,2680.0,188.5606,188.7263,188.4729,188.6483,2680.0
2022-11-18 11:45:00,193.46,193.52,193.35,193.4,2794.0,188.5606,188.6191,188.4534,188.5021,2794.0
2022-11-18 11:50:00,193.4,193.45,193.06,193.15,3873.0,188.5021,188.5508,188.1707,188.2584,3873.0
2022-11-18 11:55:00,193.19,193.51,193.17,193.51,5946.0,188.2974,188.6093,188.2779,188.6093,5946.0
2022-11-18 12:00:00,193.51,193.86,193.42,193.85,2577.0,188.6093,188.9504,188.5216,188.9407,2577.0
2022-11-18 12:05:00,193.65,193.66,193.34,193.34,1843.0,188.7458,188.7555,188.4436,188.4436,1843.0
2022-11-18 12:10:00,193.08,193.19,192.5,192.66,9302.0,188.1902,188.2974,187.6249,187.7808,9302.0
2022-11-18 12:15:00,192.41,192.57,192.41,192.54,1838.0,187.5372,187.6931,187.5372,187.6639,1838.0
2022-11-18 12:20:00,192.41,192.47,192.29,192.31,3158.0,187.5372,187.5956,187.4202,187.4397,3158.0
2022-11-18 12:25:00,192.41,192.75,192.39,192.75,5309.0,187.5372,187.8686,187.5177,187.8686,5309.0
2022-11-18 12:30:00,192.84,192.84,192.28,192.28,2614.0,187.9563,187.9563,187.4105,187.4105,2614.0
2022-11-18 12:35:00,192.32,192.77,192.29,192.7,4061.0,187.4494,187.8881,187.4202,187.8198,4061.0
2022-11-18 12:40:00,192.79,192.79,192.63,192.65,3126.0,187.9075,187.9075,187.7516,187.7711,3126.0
2022-11-18 12:45:00,192.72,192.79,192.51,192.59,2051.0,187.8393,187.9075,187.6346,187.7126,2051.0
2022-11-18 12:50:00,192.59,192.59,192.38,192.44,2224.0,187.7126,187.7126,187.5079,187.5664,2224.0
2022-11-18 12:55:00,192.43,192.54,192.39,192.52,2400.0,187.5567,187.6639,187.5177,187.6444,2400.0
2022-11-18 13:00:00,192.52,192.84,192.51,192.76,1461.0,187.6444,187.9563,187.6346,187.8783,1461.0
2022-11-18 13:05:00,192.84,192.95,192.58,192.95,3319.0,187.9563,188.0635,187.7029,188.0635,3319.0
2022-11-18 13:10:00,192.93,193.21,192.68,193.08,17675.0,188.044,188.3169,187.8003,188.1902,17675.0
2022-11-18 13:15:00,192.99,193.02,192.92,192.99,1580.0,188.1025,188.1317,188.0343,188.1025,1580.0
2022-11-18 13:20:00,192.96,193.01,192.83,193.01,2965.0,188.0732,188.122,187.9465,188.122,2965.0
2022-11-18 13:25:00,192.99,193.05,192.74,192.91,3241.0,188.1025,188.161,187.8588,188.0245,3241.0
2022-11-18 13:30:00,192.93,193.17,192.93,193.15,1551.0,188.044,188.2779,188.044,188.2584,1551.0
2022-11-18 13:35:00,193.2,193.33,193.11,193.28,3919.0,188.3072,188.4339,188.2194,188.3851,3919.0
2022-11-18 13:40:00,193.29,193.29,192.93,192.93,3658.0,188.3949,188.3949,188.044,188.044,3658.0
2022-11-18 13:45:00,192.97,193.04,192.89,192.95,1302.0,188.083,188.1512,188.005,188.0635,1302.0
2022-11-18 13:50:00,192.9,192.97,192.77,192.77,1700.0,188.0148,188.083,187.8881,187.8881,1700.0
2022-11-18 13:55:00,192.84,193.0,192.71,192.95,3773.0,187.9563,188.1122,187.8296,188.0635,3773.0
2022-11-18 14:00:00,193.03,193.37,193.02,193.34,2396.0,188.1415,188.4729,188.1317,188.4436,2396.0
2022-11-18 14:05:00,193.35,193.48,193.33,193.45,1500.0,188.4534,188.5801,188.4339,188.5508,1500.0
2022-11-18 14:10:00,193.4,193.51,193.35,193.37,2896.0,188.5021,188.6093,188.4534,188.4729,2896.0
2022-11-18 14:15:00,193.44,193.82,193.43,193.75,4929.0,188.5411,188.9115,188.5313,188.8432,4929.0
2022-11-18 14:20:00,193.75,193.8,193.7,193.8,1377.0,188.8432,188.892,188.7945,188.892,1377.0
2022-11-18 14:25:00,193.78,193.78,193.64,193.66,2998.0,188.8725,188.8725,188.736,188.7555,2998.0
2022-11-18 14:30:00,193.7,193.76,193.46,193.56,9004.0,188.7945,188.853,188.5606,188.658,9004.0
2022-11-18 14:35:00,193.56,193.59,193.36,193.54,2713.0,188.658,188.6873,188.4631,188.6386,2713.0
2022-11-18 14:40:00,193.56,193.62,193.43,193.48,7110.0,188.658,188.7165,188.5313,188.5801,7110.0
2022-11-18 14:45:00,193.47,193.54,193.36,193.48,3656.0,188.5703,188.6386,188.4631,188.5801,3656.0
2022-11-18 14:50:00,193.53,193.66,193.53,193.63,3364.0,188.6288,188.7555,188.6288,188.7263,3364.0
2022-11-18 14:55:00,193.63,193.7,193.58,193.67,4994.0,188.7263,188.7945,188.6775,188.7653,4994.0
2022-11-18 15:00:00,193.63,194.01,193.59,193.86,6057.0,188.7263,189.0966,188.6873,188.9504,6057.0
2022-11-18 15:05:00,193.97,194.08,193.9,193.96,4111.0,189.0577,189.1649,188.9894,189.0479,4111.0
2022-11-18 15:10:00,194.03,194.21,193.98,194.15,12425.0,189.1161,189.2916,189.0674,189.2331,12425.0
2022-11-18 15:15:00,194.15,194.23,193.98,194.21,9289.0,189.2331,189.3111,189.0674,189.2916,9289.0
2022-11-18 15:20:00,194.34,194.34,193.99,193.99,8118.0,189.4183,189.4183,189.0772,189.0772,8118.0
2022-11-18 15:25:00,193.98,194.16,193.98,194.16,21065.0,189.0674,189.2428,189.0674,189.2428,21065.0
2022-11-18 15:30:00,194.16,194.16,193.95,194.01,21144.0,189.2428,189.2428,189.0382,189.0966,21144.0
2022-11-18 15:35:00,193.97,194.52,193.9,194.49,14593.0,189.0577,189.5937,188.9894,189.5645,14593.0
2022-11-18 15:40:00,194.44,194.45,194.23,194.23,10650.0,189.5158,189.5255,189.3111,189.3111,10650.0
2022-11-18 15:45:00,194.2,194.64,194.14,194.63,23345.0,189.2818,189.7107,189.2234,189.7009,23345.0
2022-11-18 15:50:00,194.66,194.78,193.88,193.89,23785.0,189.7302,189.8471,188.9699,188.9797,23785.0
2022-11-18 15:55:00,193.91,194.48,193.88,194.47,44650.0,188.9992,189.5547,188.9699,189.545,44650.0
2022-11-21 09:30:00,194.52,195.67,194.0,195.25,12367.0,189.5937,190.7146,189.0869,190.3052,12367.0
2022-11-21 09:35:00,195.35,195.42,194.81,195.05,9826.0,190.4027,190.4709,189.8764,190.1103,9826.0
2022-11-21 09:40:00,194.99,195.04,194.9,195.03,1500.0,190.0518,190.1006,189.9641,190.0908,1500.0
2022-11-21 09:45:00,195.06,195.3,195.01,195.07,15504.0,190.1201,190.354,190.0713,190.1298,15504.0
2022-11-21 09:50:00,195.22,195.36,194.99,195.1,16239.0,190.276,190.4125,190.0518,190.159,16239.0
2022-11-21 09:55:00,195.05,195.32,194.9,195.15,15811.0,190.1103,190.3735,189.9641,190.2078,15811.0
2022-11-21 10:00:00,195.06,195.7,195.06,195.42,6260.0,190.1201,190.7438,190.1201,190.4709,6260.0
2022-11-21 10:05:00,195.3,195.42,195.17,195.32,6546.0,190.354,190.4709,190.2273,190.3735,6546.0
2022-11-21 10:10:00,195.45,195.74,195.32,195.74,2887.0,190.5002,190.7828,190.3735,190.7828,2887.0
2022-11-21 10:15:00,195.73,195.89,195.63,195.82,3412.0,190.7731,190.929,190.6756,190.8608,3412.0
2022-11-21 10:20:00,195.9,196.44,195.77,196.44,27059.0,190.9388,191.4651,190.8121,191.4651,27059.0
2022-11-21 10:25:00,196.38,196.62,196.31,196.57,1950.0,191.4066,191.6405,191.3384,191.5918,1950.0
2022-11-21 10:30:00,196.58,196.58,195.99,196.01,5576.0,191.6016,191.6016,191.0265,191.046,5576.0
2022-11-21 10:35:00,196.23,196.23,195.84,196.04,4751.0,191.2604,191.2604,190.8803,191.0752,4751.0
2022-11-21 10:40:00,196.1,196.23,195.97,196.15,4365.0,191.1337,191.2604,191.007,191.1825,4365.0
2022-11-21 10:45:00,196.19,196.19,195.77,195.92,5701.0,191.2214,191.2214,190.8121,190.9583,5701.0
2022-11-21 10:50:00,195.84,195.85,195.48,195.72,4900.0,190.8803,190.89,190.5294,190.7633,4900.0
2022-11-21 10:55:00,195.65,195.72,195.55,195.71,3324.0,190.6951,190.7633,190.5976,190.7536,3324.0
2022-11-21 11:00:00,195.67,195.67,195.24,195.34,4016.0,190.7146,190.7146,190.2955,190.393,4016.0
2022-11-21 11:05:00,195.36,195.38,195.08,195.09,4456.0,190.4125,190.432,190.1395,190.1493,4456.0
2022-11-21 11:10:00,195.09,195.26,194.98,195.03,5309.0,190.1493,190.315,190.0421,190.0908,5309.0
2022-11-21 11:15:00,195.05,195.24,195.05,195.13,3268.0,190.1103,190.2955,190.1103,190.1883,3268.0
2022-11-21 11:20:00,195.1,195.66,194.92,195.53,21038.0,190.159,190.7049,189.9836,190.5782,21038.0
2022-11-21 11:25:00,195.52,195.52,195.2,195.36,2300.0,190.5684,190.5684,190.2565,190.4125,2300.0
2022-11-21 11:30:00,195.37,195.45,195.21,195.28,3822.0,190.4222,190.5002,190.2663,190.3345,3822.0
2022-11-21 11:35:00,195.25,195.38,195.24,195.31,2175.0,190.3052,190.432,190.2955,190.3637,2175.0
2022-11-21 11:40:00,195.33,195.42,195.32,195.42,3450.0,190.3832,190.4709,190.3735,190.4709,3450.0
2022-11-21 11:45:00,195.41,195.68,195.4,195.63,1995.0,190.4612,190.7244,190.4514,190.6756,1995.0
2022-11-21 11:50:00,195.58,195.59,195.47,195.48,1502.0,190.6269,190.6366,190.5197,190.5294,1502.0
2022-11-21 11:55:00,195.46,195.68,194.95,195.05,23136.0,190.5099,190.7244,190.0128,190.1103,23136.0
2022-11-21 12:00:00,195.0,195.2,194.78,194.79,6255.0,190.0616,190.2565,189.8471,189.8569,6255.0
2022-11-21 12:05:00,194.95,195.06,194.8,194.84,3085.0,190.0128,190.1201,189.8666,189.9056,3085.0
2022-11-21 12:10:00,194.81,195.07,194.8,195.0,21922.0,189.8764,190.1298,189.8666,190.0616,21922.0
2022-11-21 12:15:00,195.04,195.21,195.02,195.09,5002.0,190.1006,190.2663,190.0811,190.1493,5002.0
2022-11-21 12:20:00,195.08,195.11,194.97,194.97,5353.0,190.1395,190.1688,190.0323,190.0323,5353.0
2022-11-21 12:25:00,194.99,195.21,194.98,194.98,2185.0,190.0518,190.2663,190.0421,190.0421,2185.0
2022-11-21 12:30:00,194.92,195.11,194.82,195.11,15077.0,189.9836,190.1688,189.8861,190.1688,15077.0
2022-11-21 12:35:00,195.08,195.15,194.93,195.12,3184.0,190.1395,190.2078,189.9933,190.1785,3184.0
2022-11-21 12:40:00,195.06,195.18,194.92,195.18,5936.0,190.1201,190.237,189.9836,190.237,5936.0
2022-11-21 12:45:00,195.12,195.16,194.88,194.88,6461.0,190.1785,190.2175,189.9446,189.9446,6461.0
2022-11-21 12:50:00,194.93,195.17,194.93,195.17,2203.0,189.9933,190.2273,189.9933,190.2273,2203.0
2022-11-21 12:55:00,195.3,195.41,195.25,195.41,1746.0,190.354,190.4612,190.3052,190.4612,1746.0
2022-11-21 13:00:00,195.41,195.56,195.4,195.56,925.0,190.4612,190.6074,190.4514,190.6074,925.0
2022-11-21 13:05:00,195.55,195.71,195.55,195.63,3444.0,190.5976,190.7536,190.5976,190.6756,3444.0
2022-11-21 13:10:00,195.64,195.8,195.64,195.76,1855.0,190.6854,190.8413,190.6854,190.8023,1855.0
2022-11-21 13:15:00,195.83,195.83,195.78,195.78,469.0,190.8706,190.8706,190.8218,190.8218,469.0
2022-11-21 13:20:00,195.8,195.81,195.68,195.72,1982.0,190.8413,190.8511,190.7244,190.7633,1982.0
2022-11-21 13:25:00,195.7,195.73,195.57,195.66,1400.0,190.7438,190.7731,190.6171,190.7049,1400.0
2022-11-21 13:30:00,195.71,195.71,195.55,195.64,2093.0,190.7536,190.7536,190.5976,190.6854,2093.0
2022-11-21 13:35:00,195.58,195.77,195.49,195.7,6988.0,190.6269,190.8121,190.5392,190.7438,6988.0
2022-11-21 13:40:00,195.69,195.69,195.45,195.53,3644.0,190.7341,190.7341,190.5002,190.5782,3644.0
2022-11-21 13:45:00,195.44,195.44,195.27,195.27,1300.0,190.4904,190.4904,190.3247,190.3247,1300.0
2022-11-21 13:50:00,195.2,195.42,195.17,195.18,2853.0,190.2565,190.4709,190.2273,190.237,2853.0
2022-11-21 13:55:00,195.2,195.32,195.15,195.25,4233.0,190.2565,190.3735,190.2078,190.3052,4233.0
2022-11-21 14:00:00,195.19,195.31,195.13,195.17,4451.0,190.2468,190.3637,190.1883,190.2273,4451.0
2022-11-21 14:05:00,195.23,195.34,195.22,195.34,1050.0,190.2858,190.393,190.276,190.393,1050.0
2022-11-21 14:10:00,195.29,195.48,195.24,195.38,2204.0,190.3442,190.5294,190.2955,190.432,2204.0
2022-11-21 14:15:00,195.45,195.48,195.34,195.48,1504.0,190.5002,190.5294,190.393,190.5294,1504.0
2022-11-21 14:20:00,195.39,195.52,195.36,195.39,6537.0,190.4417,190.5684,190.4125,190.4417,6537.0
2022-11-21 14:25:00,195.38,195.44,195.31,195.36,2777.0,190.432,190.4904,190.3637,190.4125,2777.0
2022-11-21 14:30:00,195.37,195.56,195.37,195.55,1771.0,190.4222,190.6074,190.4222,190.5976,1771.0
2022-11-21 14:35:00,195.54,195.8,195.42,195.8,9058.0,190.5879,190.8413,190.4709,190.8413,9058.0
2022-11-21 14:40:00,195.87,195.98,195.76,195.76,1875.0,190.9095,191.0168,190.8023,190.8023,1875.0
2022-11-21 14:45:00,195.78,195.79,195.54,195.55,2122.0,190.8218,190.8316,190.5879,190.5976,2122.0
2022-11-21 14:50:00,195.59,195.63,195.56,195.57,1255.0,190.6366,190.6756,190.6074,190.6171,1255.0
2022-11-21 14:55:00,195.53,195.61,195.42,195.61,1104.0,190.5782,190.6561,190.4709,190.6561,1104.0
2022-11-21 15:00:00,195.69,195.82,195.69,195.82,800.0,190.7341,190.8608,190.7341,190.8608,800.0
2022-11-21 15:05:00,195.83,195.87,195.73,195.76,1207.0,190.8706,190.9095,190.7731,190.8023,1207.0
2022-11-21 15:10:00,195.76,195.86,195.72,195.78,2426.0,190.8023,190.8998,190.7633,190.8218,2426.0
2022-11-21 15:15:00,195.79,195.93,195.79,195.86,1614.0,190.8316,190.968,190.8316,190.8998,1614.0
2022-11-21 15:20:00,195.91,195.93,195.69,195.69,4678.0,190.9485,190.968,190.7341,190.7341,4678.0
2022-11-21 15:25:00,195.7,195.7,195.38,195.42,4200.0,190.7438,190.7438,190.432,190.4709,4200.0
2022-11-21 15:30:00,195.42,195.64,195.41,195.46,2681.0,190.4709,190.6854,190.4612,190.5099,2681.0
2022-11-21 15:35:00,195.44,195.51,195.36,195.37,5615.0,190.4904,190.5587,190.4125,190.4222,5615.0
2022-11-21 15:40:00,195.36,195.41,195.27,195.31,3084.0,190.4125,190.4612,190.3247,190.3637,3084.0
2022-11-21 15:45:00,195.33,195.52,195.31,195.5,5166.0,190.3832,190.5684,190.3637,190.5489,5166.0
2022-11-21 15:50:00,195.52,195.67,195.31,195.34,21666.0,190.5684,190.7146,190.3637,190.393,21666.0
2022-11-21 15:55:00,195.31,195.78,195.3,195.76,26052.0,190.3637,190.8218,190.354,190.8023,26052.0
2022-11-22 09:30:00,195.95,196.74,195.95,196.64,14504.0,190.9875,191.7575,190.9875,191.66,14504.0
2022-11-22 09:35:00,196.65,197.32,196.14,196.59,8176.0,191.6698,192.3228,191.1727,191.6113,8176.0
2022-11-22 09:40:00,196.81,197.05,196.71,197.05,2499.0,191.8257,192.0597,191.7283,192.0597,2499.0
2022-11-22 09:45:00,197.09,197.22,196.84,196.98,2320.0,192.0986,192.2254,191.855,191.9914,2320.0
2022-11-22 09:50:00,197.02,197.81,197.02,197.68,2513.0,192.0304,192.8004,192.0304,192.6737,2513.0
2022-11-22 09:55:00,197.67,197.77,197.51,197.55,6467.0,192.664,192.7614,192.508,192.547,6467.0
2022-11-22 10:00:00,197.49,197.74,197.43,197.6,3787.0,192.4885,192.7322,192.43,192.5957,3787.0
2022-11-22 10:05:00,197.59,197.69,197.27,197.4,4387.0,192.586,192.6835,192.2741,192.4008,4387.0
2022-11-22 10:10:00,197.37,197.67,197.3,197.47,3100.0,192.3716,192.664,192.3033,192.469,3100.0
2022-11-22 10:15:00,197.47,197.59,197.23,197.25,3957.0,192.469,192.586,192.2351,192.2546,3957.0
2022-11-22 10:20:00,197.24,197.36,196.99,197.09,18107.0,192.2448,192.3618,192.0012,192.0986,18107.0
2022-11-22 10:25:00,197.17,197.37,197.1,197.16,4263.0,192.1766,192.3716,192.1084,192.1669,4263.0
2022-11-22 10:30:00,197.17,197.17,196.79,196.96,4156.0,192.1766,192.1766,191.8062,191.9719,4156.0
2022-11-22 10:35:00,196.99,196.99,196.8,196.8,4720.0,192.0012,192.0012,191.816,191.816,4720.0
2022-11-22 10:40:00,196.82,196.85,196.39,196.45,5833.0,191.8355,191.8647,191.4164,191.4749,5833.0
2022-11-22 10:45:00,196.49,196.78,196.45,196.75,10925.0,191.5138,191.7965,191.4749,191.7673,10925.0
2022-11-22 10:50:00,196.77,197.12,196.68,197.04,1400.0,191.7868,192.1279,191.699,192.0499,1400.0
2022-11-22 10:55:00,197.08,197.09,196.92,197.09,1320.0,192.0889,192.0986,191.933,192.0986,1320.0
2022-11-22 11:00:00,196.99,197.14,196.93,197.08,5261.0,192.0012,192.1474,191.9427,192.0889,5261.0
2022-11-22 11:05:00,197.12,197.15,196.97,196.97,1265.0,192.1279,192.1571,191.9817,191.9817,1265.0
2022-11-22 11:10:00,196.99,197.0,196.77,196.92,3794.0,192.0012,192.0109,191.7868,191.933,3794.0
2022-11-22 11:15:00,196.88,196.9,196.68,196.9,739.0,191.894,191.9135,191.699,191.9135,739.0
2022-11-22 11:20:00,196.91,197.05,196.87,197.05,1770.0,191.9232,192.0597,191.8842,192.0597,1770.0
2022-11-22 11:25:00,197.13,197.19,197.12,197.12,1100.0,192.1376,192.1961,192.1279,192.1279,1100.0
2022-11-22 11:30:00,197.09,197.12,197.04,197.12,600.0,192.0986,192.1279,192.0499,192.1279,600.0
2022-11-22 11:35:00,197.11,197.11,196.97,197.03,1891.0,192.1181,192.1181,191.9817,192.0402,1891.0
2022-11-22 11:40:00,197.02,197.14,197.02,197.09,2036.0,192.0304,192.1474,192.0304,192.0986,2036.0
2022-11-22 11:45:00,197.08,197.08,196.93,197.03,1902.0,192.0889,192.0889,191.9427,192.0402,1902.0
2022-11-22 11:50:00,197.06,197.07,197.06,197.07,500.0,192.0694,192.0792,192.0694,192.0792,500.0
2022-11-22 11:55:00,197.08,197.13,197.0,197.12,3671.0,192.0889,192.1376,192.0109,192.1279,3671.0
2022-11-22 12:00:00,197.11,197.17,197.1,197.16,700.0,192.1181,192.1766,192.1084,192.1669,700.0
2022-11-22 12:05:00,197.16,197.16,196.43,196.43,18875.0,192.1669,192.1669,191.4554,191.4554,18875.0
2022-11-22 12:10:00,196.48,196.58,196.39,196.54,3714.0,191.5041,191.6016,191.4164,191.5626,3714.0
2022-11-22 12:15:00,196.54,196.72,196.47,196.48,2219.0,191.5626,191.738,191.4943,191.5041,2219.0
2022-11-22 12:20:00,196.44,196.52,196.36,196.43,1525.0,191.4651,191.5431,191.3871,191.4554,1525.0
2022-11-22 12:25:00,196.4,196.43,196.33,196.41,1327.0,191.4261,191.4554,191.3579,191.4359,1327.0
2022-11-22 12:30:00,196.41,196.41,196.37,196.4,600.0,191.4359,191.4359,191.3969,191.4261,600.0
2022-11-22 12:35:00,196.42,196.58,196.41,196.5,1633.0,191.4456,191.6016,191.4359,191.5236,1633.0
2022-11-22 12:40:00,196.53,196.58,196.48,196.58,900.0,191.5528,191.6016,191.5041,191.6016,900.0
2022-11-22 12:45:00,196.66,196.72,196.56,196.67,1900.0,191.6795,191.738,191.5821,191.6893,1900.0
2022-11-22 12:50:00,196.69,196.69,196.57,196.62,1500.0,191.7088,191.7088,191.5918,191.6405,1500.0
2022-11-22 12:55:00,196.62,196.68,196.59,196.65,1828.0,191.6405,191.699,191.6113,191.6698,1828.0
2022-11-22 13:00:00,196.65,196.73,196.52,196.69,2779.0,191.6698,191.7478,191.5431,191.7088,2779.0
2022-11-22 13:05:00,196.68,196.8,196.65,196.78,1399.0,191.699,191.816,191.6698,191.7965,1399.0
2022-11-22 13:10:00,196.71,196.87,196.7,196.86,2306.0,191.7283,191.8842,191.7185,191.8745,2306.0
2022-11-22 13:15:00,196.84,196.88,196.84,196.85,539.0,191.855,191.894,191.855,191.8647,539.0
2022-11-22 13:20:00,196.84,196.88,196.76,196.88,2100.0,191.855,191.894,191.777,191.894,2100.0
2022-11-22 13:25:00,196.87,196.96,196.82,196.96,2792.0,191.8842,191.9719,191.8355,191.9719,2792.0
2022-11-22 13:30:00,197.06,197.07,196.93,196.98,2199.0,192.0694,192.0792,191.9427,191.9914,2199.0
2022-11-22 13:35:00,196.96,197.02,196.89,196.95,925.0,191.9719,192.0304,191.9037,191.9622,925.0
2022-11-22 13:40:00,196.95,197.0,196.9,196.92,1000.0,191.9622,192.0109,191.9135,191.933,1000.0
2022-11-22 13:45:00,196.96,197.13,196.96,197.09,2273.0,191.9719,192.1376,191.9719,192.0986,2273.0
2022-11-22 13:50:00,197.2,197.27,197.17,197.2,3355.0,192.2059,192.2741,192.1766,192.2059,3355.0
2022-11-22 13:55:00,197.24,197.41,197.2,197.32,4008.0,192.2448,192.4105,192.2059,192.3228,4008.0
2022-11-22 14:00:00,197.35,197.48,197.13,197.22,3628.0,192.3521,192.4788,192.1376,192.2254,3628.0
2022-11-22 14:05:00,197.25,197.38,197.11,197.16,3063.0,192.2546,192.3813,192.1181,192.1669,3063.0
2022-11-22 14:10:00,197.23,197.23,197.09,197.16,1613.0,192.2351,192.2351,192.0986,192.1669,1613.0
2022-11-22 14:15:00,197.3,197.38,197.24,197.33,1600.0,192.3033,192.3813,192.2448,192.3326,1600.0
2022-11-22 14:20:00,197.34,197.44,197.29,197.35,2500.0,192.3423,192.4398,192.2936,192.3521,2500.0
2022-11-22 14:25:00,197.35,197.43,197.15,197.42,3113.0,192.3521,192.43,192.1571,192.4203,3113.0
2022-11-22 14:30:00,197.33,197.37,197.25,197.26,4556.0,192.3326,192.3716,192.2546,192.2643,4556.0
2022-11-22 14:35:00,197.31,197.46,197.3,197.4,3602.0,192.3131,192.4593,192.3033,192.4008,3602.0
2022-11-22 14:40:00,197.45,197.53,197.35,197.44,1800.0,192.4495,192.5275,192.3521,192.4398,1800.0
2022-11-22 14:45:00,197.48,197.59,197.44,197.56,1800.0,192.4788,192.586,192.4398,192.5567,1800.0
2022-11-22 14:50:00,197.59,197.83,197.59,197.83,1000.0,192.586,192.8199,192.586,192.8199,1000.0
2022-11-22 14:55:00,197.79,197.86,197.74,197.86,1700.0,192.7809,192.8491,192.7322,192.8491,1700.0
2022-11-22 15:00:00,197.87,197.94,197.79,197.94,1400.0,192.8589,192.9271,192.7809,192.9271,1400.0
2022-11-22 15:05:00,197.94,197.98,197.76,197.8,7065.0,192.9271,192.9661,192.7517,192.7907,7065.0
2022-11-22 15:10:00,197.8,197.9,197.79,197.88,2101.0,192.7907,192.8881,192.7809,192.8686,2101.0
2022-11-22 15:15:00,197.9,198.02,197.78,197.8,2615.0,192.8881,193.0051,192.7712,192.7907,2615.0
2022-11-22 15:20:00,197.8,197.88,197.8,197.88,1700.0,192.7907,192.8686,192.7907,192.8686,1700.0
2022-11-22 15:25:00,197.95,197.99,197.8,197.89,3289.0,192.9369,192.9759,192.7907,192.8784,3289.0
2022-11-22 15:30:00,197.88,197.99,197.8,197.99,3585.0,192.8686,192.9759,192.7907,192.9759,3585.0
2022-11-22 15:35:00,197.95,198.0,197.78,197.84,3176.0,192.9369,192.9856,192.7712,192.8297,3176.0
2022-11-22 15:40:00,197.83,197.87,197.7,197.74,2569.0,192.8199,192.8589,192.6932,192.7322,2569.0
2022-11-22 15:45:00,197.74,197.9,197.68,197.68,5248.0,192.7322,192.8881,192.6737,192.6737,5248.0
2022-11-22 15:50:00,197.75,197.75,197.49,197.49,9228.0,192.7419,192.7419,192.4885,192.4885,9228.0
2022-11-22 15:55:00,197.48,197.48,197.2,197.24,32400.0,192.4788,192.4788,192.2059,192.2448,32400.0
2022-11-23 09:30:00,197.3,198.14,196.43,197.56,7809.0,192.3033,193.1221,191.4554,192.5567,7809.0
2022-11-23 09:35:00,197.73,198.05,197.47,197.47,2200.0,192.7224,193.0343,192.469,192.469,2200.0
2022-11-23 09:40:00,197.42,197.81,197.42,197.56,1800.0,192.4203,192.8004,192.4203,192.5567,1800.0
2022-11-23 09:45:00,197.84,198.39,197.68,198.39,6810.0,192.8297,193.3657,192.6737,193.3657,6810.0
2022-11-23 09:50:00,198.39,198.54,198.12,198.54,2830.0,193.3657,193.5119,193.1026,193.5119,2830.0
2022-11-23 09:55:00,198.34,198.34,198.04,198.06,2616.0,193.317,193.317,193.0246,193.0441,2616.0
2022-11-23 10:00:00,198.12,198.22,197.96,198.11,3466.0,193.1026,193.2,192.9466,193.0928,3466.0
2022-11-23 10:05:00,198.19,198.29,197.91,197.92,1821.0,193.1708,193.2683,192.8979,192.9076,1821.0
2022-11-23 10:10:00,197.94,198.0,197.91,197.98,1300.0,192.9271,192.9856,192.8979,192.9661,1300.0
2022-11-23 10:15:00,197.88,197.88,197.73,197.84,909.0,192.8686,192.8686,192.7224,192.8297,909.0
2022-11-23 10:20:00,197.84,197.87,197.73,197.75,1366.0,192.8297,192.8589,192.7224,192.7419,1366.0
2022-11-23 10:25:00,197.85,198.0,197.77,197.87,1719.0,192.8394,192.9856,192.7614,192.8589,1719.0
2022-11-23 10:30:00,198.0,198.0,197.87,197.94,10350.0,192.9856,192.9856,192.8589,192.9271,10350.0
2022-11-23 10:35:00,197.87,197.87,197.57,197.57,799.0,192.8589,192.8589,192.5665,192.5665,799.0
2022-11-23 10:40:00,197.57,197.87,197.57,197.72,638.0,192.5665,192.8589,192.5665,192.7127,638.0
2022-11-23 10:45:00,197.81,197.87,197.69,197.87,4037.0,192.8004,192.8589,192.6835,192.8589,4037.0
2022-11-23 10:50:00,197.83,197.83,197.75,197.75,703.0,192.8199,192.8199,192.7419,192.7419,703.0
2022-11-23 10:55:00,197.8,197.84,197.8,197.84,600.0,192.7907,192.8297,192.7907,192.8297,600.0
2022-11-23 11:00:00,197.92,198.06,197.77,198.06,3149.0,192.9076,193.0441,192.7614,193.0441,3149.0
2022-11-23 11:05:00,198.09,198.1,198.03,198.08,3212.0,193.0733,193.0831,193.0148,193.0636,3212.0
2022-11-23 11:10:00,198.1,198.12,197.92,198.04,2953.0,193.0831,193.1026,192.9076,193.0246,2953.0
2022-11-23 11:15:00,198.09,198.1,198.02,198.06,3392.0,193.0733,193.0831,193.0051,193.0441,3392.0
2022-11-23 11:20:00,198.16,198.2,198.09,198.12,3044.0,193.1415,193.1805,193.0733,193.1026,3044.0
2022-11-23 11:25:00,198.04,198.08,197.95,197.95,1217.0,193.0246,193.0636,192.9369,192.9369,1217.0
2022-11-23 11:30:00,197.88,197.88,197.88,197.88,203.0,192.8686,192.8686,192.8686,192.8686,203.0
2022-11-23 11:35:00,197.96,197.98,197.93,197.93,758.0,192.9466,192.9661,192.9174,192.9174,758.0
2022-11-23 11:40:00,197.92,197.92,197.92,197.92,100.0,192.9076,192.9076,192.9076,192.9076,100.0
2022-11-23 11:45:00,197.94,197.94,197.66,197.66,1759.0,192.9271,192.9271,192.6542,192.6542,1759.0
2022-11-23 11:50:00,197.78,197.78,197.49,197.49,718.0,192.7712,192.7712,192.4885,192.4885,718.0
2022-11-23 11:55:00,197.45,197.53,197.45,197.53,410.0,192.4495,192.5275,192.4495,192.5275,410.0
2022-11-23 12:00:00,197.56,197.69,197.54,197.69,408.0,192.5567,192.6835,192.5372,192.6835,408.0
2022-11-23 12:05:00,197.72,197.78,197.71,197.77,307.0,192.7127,192.7712,192.7029,192.7614,307.0
2022-11-23 12:10:00,197.81,197.83,197.81,197.83,200.0,192.8004,192.8199,192.8004,192.8199,200.0
2022-11-23 12:15:00,197.72,197.86,197.72,197.85,1091.0,192.7127,192.8491,192.7127,192.8394,1091.0
2022-11-23 12:20:00,197.89,197.89,197.78,197.78,1462.0,192.8784,192.8784,192.7712,192.7712,1462.0
2022-11-23 12:25:00,197.7,197.77,197.7,197.77,212.0,192.6932,192.7614,192.6932,192.7614,212.0
2022-11-23 12:30:00,197.73,197.73,197.7,197.7,219.0,192.7224,192.7224,192.6932,192.6932,219.0
2022-11-23 12:35:00,197.67,197.67,197.58,197.65,1097.0,192.664,192.664,192.5762,192.6445,1097.0
2022-11-23 12:40:00,197.55,197.55,197.47,197.55,622.0,192.547,192.547,192.469,192.547,622.0
2022-11-23 12:45:00,197.73,197.73,197.73,197.73,100.0,192.7224,192.7224,192.7224,192.7224,100.0
2022-11-23 12:50:00,197.62,197.62,197.58,197.58,525.0,192.6152,192.6152,192.5762,192.5762,525.0
2022-11-23 12:55:00,197.52,197.53,197.4,197.53,1191.0,192.5178,192.5275,192.4008,192.5275,1191.0
2022-11-23 13:00:00,197.56,197.6,197.56,197.6,594.0,192.5567,192.5957,192.5567,192.5957,594.0
2022-11-23 13:05:00,197.61,197.61,197.42,197.42,1111.0,192.6055,192.6055,192.4203,192.4203,1111.0
2022-11-23 13:10:00,197.5,197.5,197.5,197.5,100.0,192.4983,192.4983,192.4983,192.4983,100.0
2022-11-23 13:15:00,197.51,197.56,197.48,197.56,666.0,192.508,192.5567,192.4788,192.5567,666.0
2022-11-23 13:20:00,197.66,197.66,197.6,197.6,501.0,192.6542,192.6542,192.5957,192.5957,501.0
2022-11-23 13:25:00,197.61,197.76,197.61,197.72,850.0,192.6055,192.7517,192.6055,192.7127,850.0
2022-11-23 13:30:00,197.82,197.91,197.82,197.88,1110.0,192.8102,192.8979,192.8102,192.8686,1110.0
2022-11-23 13:35:00,197.88,198.01,197.83,197.93,6793.0,192.8686,192.9953,192.8199,192.9174,6793.0
2022-11-23 13:40:00,197.88,197.91,197.81,197.81,1715.0,192.8686,192.8979,192.8004,192.8004,1715.0
2022-11-23 13:45:00,197.81,197.81,197.72,197.72,406.0,192.8004,192.8004,192.7127,192.7127,406.0
2022-11-23 13:50:00,197.59,197.61,197.53,197.6,1164.0,192.586,192.6055,192.5275,192.5957,1164.0
2022-11-23 13:55:00,197.65,197.65,197.58,197.58,401.0,192.6445,192.6445,192.5762,192.5762,401.0
2022-11-23 14:00:00,197.64,198.01,197.51,197.88,6729.0,192.6347,192.9953,192.508,192.8686,6729.0
2022-11-23 14:05:00,197.83,198.01,197.79,198.01,717.0,192.8199,192.9953,192.7809,192.9953,717.0
2022-11-23 14:10:00,197.89,197.89,197.71,197.8,2507.0,192.8784,192.8784,192.7029,192.7907,2507.0
2022-11-23 14:15:00,197.79,197.94,197.71,197.72,3343.0,192.7809,192.9271,192.7029,192.7127,3343.0
2022-11-23 14:20:00,197.75,197.91,197.7,197.91,6119.0,192.7419,192.8979,192.6932,192.8979,6119.0
2022-11-23 14:25:00,197.91,198.16,197.91,197.97,4938.0,192.8979,193.1415,192.8979,192.9564,4938.0
2022-11-23 14:30:00,197.92,197.93,197.75,197.78,849.0,192.9076,192.9174,192.7419,192.7712,849.0
2022-11-23 14:35:00,197.67,197.67,197.44,197.44,1110.0,192.664,192.664,192.4398,192.4398,1110.0
2022-11-23 14:40:00,197.26,197.49,197.26,197.49,1317.0,192.2643,192.4885,192.2643,192.4885,1317.0
2022-11-23 14:45:00,197.44,197.61,197.43,197.61,802.0,192.4398,192.6055,192.43,192.6055,802.0
2022-11-23 14:50:00,197.56,197.71,197.31,197.49,11086.0,192.5567,192.7029,192.3131,192.4885,11086.0
2022-11-23 14:55:00,197.4,197.52,197.36,197.43,2515.0,192.4008,192.5178,192.3618,192.43,2515.0
2022-11-23 15:00:00,197.35,197.47,197.35,197.47,1304.0,192.3521,192.469,192.3521,192.469,1304.0
2022-11-23 15:05:00,197.53,197.54,197.39,197.39,1131.0,192.5275,192.5372,192.391,192.391,1131.0
2022-11-23 15:10:00,197.38,197.44,197.33,197.42,900.0,192.3813,192.4398,192.3326,192.4203,900.0
2022-11-23 15:15:00,197.51,197.68,197.5,197.68,1020.0,192.508,192.6737,192.4983,192.6737,1020.0
2022-11-23 15:20:00,197.62,197.64,197.41,197.42,2602.0,192.6152,192.6347,192.4105,192.4203,2602.0
2022-11-23 15:25:00,197.44,197.49,197.21,197.27,6848.0,192.4398,192.4885,192.2156,192.2741,6848.0
2022-11-23 15:30:00,197.27,197.27,197.16,197.18,3115.0,192.2741,192.2741,192.1669,192.1864,3115.0
2022-11-23 15:35:00,197.14,197.14,197.01,197.09,2791.0,192.1474,192.1474,192.0207,192.0986,2791.0
2022-11-23 15:40:00,197.13,197.13,197.02,197.07,5879.0,192.1376,192.1376,192.0304,192.0792,5879.0
2022-11-23 15:45:00,197.07,197.31,197.04,197.21,14664.0,192.0792,192.3131,192.0499,192.2156,14664.0
2022-11-23 15:50:00,197.2,197.46,197.19,197.37,11138.0,192.2059,192.4593,192.1961,192.3716,11138.0
2022-11-23 15:55:00,197.33,197.46,197.14,197.42,34998.0,192.3326,192.4593,192.1474,192.4203,34998.0
2022-11-25 09:30:00,198.0,199.09,197.95,198.1,33889.0,192.9856,194.048,192.9369,193.0831,33889.0
2022-11-25 09:35:00,198.09,198.29,198.05,198.15,977.0,193.0733,193.2683,193.0343,193.1318,977.0
2022-11-25 09:40:00,198.12,198.5,197.99,198.2,6310.0,193.1026,193.4729,192.9759,193.1805,6310.0
2022-11-25 09:45:00,198.2,198.21,198.06,198.2,3857.0,193.1805,193.1903,193.0441,193.1805,3857.0
2022-11-25 09:50:00,198.2,198.32,198.07,198.13,13451.0,193.1805,193.2975,193.0538,193.1123,13451.0
2022-11-25 09:55:00,198.11,198.35,198.07,198.18,24625.0,193.0928,193.3267,193.0538,193.161,24625.0
2022-11-25 10:00:00,197.95,197.96,197.77,197.94,1360.0,192.9369,192.9466,192.7614,192.9271,1360.0
2022-11-25 10:05:00,197.96,198.21,197.95,198.0,2650.0,192.9466,193.1903,192.9369,192.9856,2650.0
2022-11-25 10:10:00,198.06,198.18,198.05,198.16,1229.0,193.0441,193.161,193.0343,193.1415,1229.0
2022-11-25 10:15:00,198.11,198.28,198.0,198.25,53329.0,193.0928,193.2585,192.9856,193.2293,53329.0
2022-11-25 10:20:00,198.26,198.51,198.26,198.36,2809.0,193.239,193.4827,193.239,193.3365,2809.0
2022-11-25 10:25:00,198.44,198.62,198.34,198.43,2729.0,193.4145,193.5899,193.317,193.4047,2729.0
2022-11-25 10:30:00,198.4,198.57,198.27,198.55,1227.0,193.3755,193.5412,193.2488,193.5217,1227.0
2022-11-25 10:35:00,198.67,198.95,198.66,198.95,600.0,193.6386,193.9115,193.6289,193.9115,600.0
2022-11-25 10:40:00,199.0,199.08,198.97,199.08,1309.0,193.9603,194.0382,193.931,194.0382,1309.0
2022-11-25 10:45:00,199.03,199.09,198.7,198.71,2006.0,193.9895,194.048,193.6679,193.6776,2006.0
2022-11-25 10:50:00,198.86,199.02,198.86,199.0,3417.0,193.8238,193.9798,193.8238,193.9603,3417.0
2022-11-25 10:55:00,198.99,199.09,198.98,198.99,1185.0,193.9505,194.048,193.9408,193.9505,1185.0
2022-11-25 11:00:00,198.98,199.06,198.81,198.98,4152.0,193.9408,194.0188,193.7751,193.9408,4152.0
2022-11-25 11:05:00,199.0,199.04,198.88,198.93,1504.0,193.9603,193.9993,193.8433,193.892,1504.0
2022-11-25 11:10:00,199.0,199.03,198.85,198.85,1578.0,193.9603,193.9895,193.8141,193.8141,1578.0
2022-11-25 11:15:00,198.89,199.01,198.89,198.95,1400.0,193.8531,193.97,193.8531,193.9115,1400.0
2022-11-25 11:20:00,198.96,198.96,198.74,198.78,1308.0,193.9213,193.9213,193.7069,193.7458,1308.0
2022-11-25 11:25:00,198.78,198.81,198.7,198.77,669.0,193.7458,193.7751,193.6679,193.7361,669.0
2022-11-25 11:30:00,198.81,198.86,198.67,198.7,2316.0,193.7751,193.8238,193.6386,193.6679,2316.0
2022-11-25 11:35:00,198.7,198.75,198.62,198.71,1206.0,193.6679,193.7166,193.5899,193.6776,1206.0
2022-11-25 11:40:00,198.72,198.8,198.68,198.78,1031.0,193.6874,193.7653,193.6484,193.7458,1031.0
2022-11-25 11:45:00,198.8,199.02,198.78,198.95,6105.0,193.7653,193.9798,193.7458,193.9115,6105.0
2022-11-25 11:50:00,199.04,199.04,198.89,198.89,1970.0,193.9993,193.9993,193.8531,193.8531,1970.0
2022-11-25 11:55:00,198.87,198.93,198.87,198.93,503.0,193.8336,193.892,193.8336,193.892,503.0
2022-11-25 12:00:00,198.94,199.01,198.93,198.93,2354.0,193.9018,193.97,193.892,193.892,2354.0
2022-11-25 12:05:00,199.0,199.18,198.97,199.18,3264.0,193.9603,194.1357,193.931,194.1357,3264.0
2022-11-25 12:10:00,199.18,199.39,199.18,199.39,2166.0,194.1357,194.3404,194.1357,194.3404,2166.0
2022-11-25 12:15:00,199.39,199.45,199.26,199.33,4015.0,194.3404,194.3989,194.2137,194.2819,4015.0
2022-11-25 12:20:00,199.39,199.57,199.36,199.53,2358.0,194.3404,194.5158,194.3112,194.4769,2358.0
2022-11-25 12:25:00,199.55,199.61,199.48,199.48,4756.0,194.4963,194.5548,194.4281,194.4281,4756.0
2022-11-25 12:30:00,199.44,199.46,199.18,199.2,6336.0,194.3891,194.4086,194.1357,194.1552,6336.0
2022-11-25 12:35:00,199.23,199.35,199.2,199.21,3902.0,194.1844,194.3014,194.1552,194.165,3902.0
2022-11-25 12:40:00,199.19,199.19,199.02,199.02,2011.0,194.1455,194.1455,193.9798,193.9798,2011.0
2022-11-25 12:45:00,199.0,199.05,198.91,199.02,2390.0,193.9603,194.009,193.8726,193.9798,2390.0
2022-11-25 12:50:00,199.06,199.11,198.93,199.05,11507.0,194.0188,194.0675,193.892,194.009,11507.0
2022-11-25 12:55:00,199.02,199.26,198.94,199.17,30712.0,193.9798,194.2137,193.9018,194.126,30712.0
2022-11-28 09:30:00,198.32,199.18,197.88,199.16,9573.0,193.2975,194.1357,192.8686,194.1162,9573.0
2022-11-28 09:35:00,199.18,199.23,198.9,199.11,2063.0,194.1357,194.1844,193.8628,194.0675,2063.0
2022-11-28 09:40:00,199.13,199.13,198.58,198.59,1400.0,194.087,194.087,193.5509,193.5607,1400.0
2022-11-28 09:45:00,198.81,198.95,198.51,198.67,3583.0,193.7751,193.9115,193.4827,193.6386,3583.0
2022-11-28 09:50:00,198.55,198.61,198.34,198.34,2421.0,193.5217,193.5802,193.317,193.317,2421.0
2022-11-28 09:55:00,198.4,198.4,198.24,198.34,2000.0,193.3755,193.3755,193.2195,193.317,2000.0
2022-11-28 10:00:00,198.34,198.38,197.93,198.0,1523.0,193.317,193.356,192.9174,192.9856,1523.0
2022-11-28 10:05:00,198.14,198.18,197.99,198.08,3571.0,193.1221,193.161,192.9759,193.0636,3571.0
2022-11-28 10:10:00,198.12,198.22,198.05,198.22,3010.0,193.1026,193.2,193.0343,193.2,3010.0
2022-11-28 10:15:00,198.23,198.34,198.13,198.2,12652.0,193.2098,193.317,193.1123,193.1805,12652.0
2022-11-28 10:20:00,198.17,198.22,197.95,197.95,4618.0,193.1513,193.2,192.9369,192.9369,4618.0
2022-11-28 10:25:00,197.95,198.13,197.88,198.11,10170.0,192.9369,193.1123,192.8686,193.0928,10170.0
2022-11-28 10:30:00,198.07,198.11,197.94,198.02,3107.0,193.0538,193.0928,192.9271,193.0051,3107.0
2022-11-28 10:35:00,198.04,198.06,197.9,198.0,6059.0,193.0246,193.0441,192.8881,192.9856,6059.0
2022-11-28 10:40:00,197.98,198.09,197.96,198.03,5360.0,192.9661,193.0733,192.9466,193.0148,5360.0
2022-11-28 10:45:00,197.99,198.04,197.87,197.96,4131.0,192.9759,193.0246,192.8589,192.9466,4131.0
2022-11-28 10:50:00,197.93,197.93,197.53,197.53,2601.0,192.9174,192.9174,192.5275,192.5275,2601.0
2022-11-28 10:55:00,197.48,197.58,197.27,197.45,2241.0,192.4788,192.5762,192.2741,192.4495,2241.0
2022-11-28 11:00:00,197.49,197.59,197.38,197.38,2006.0,192.4885,192.586,192.3813,192.3813,2006.0
2022-11-28 11:05:00,197.44,197.76,197.4,197.76,1761.0,192.4398,192.7517,192.4008,192.7517,1761.0
2022-11-28 11:10:00,197.71,198.0,197.61,197.93,3801.0,192.7029,192.9856,192.6055,192.9174,3801.0
2022-11-28 11:15:00,197.91,197.91,197.79,197.8,4747.0,192.8979,192.8979,192.7809,192.7907,4747.0
2022-11-28 11:20:00,197.78,197.79,197.63,197.76,2895.0,192.7712,192.7809,192.625,192.7517,2895.0
2022-11-28 11:25:00,197.69,197.86,197.69,197.86,2300.0,192.6835,192.8491,192.6835,192.8491,2300.0
2022-11-28 11:30:00,197.81,197.91,197.78,197.84,6606.0,192.8004,192.8979,192.7712,192.8297,6606.0
2022-11-28 11:35:00,197.8,197.87,197.76,197.81,5919.0,192.7907,192.8589,192.7517,192.8004,5919.0
2022-11-28 11:40:00,197.84,197.88,197.74,197.84,6247.0,192.8297,192.8686,192.7322,192.8297,6247.0
2022-11-28 11:45:00,197.84,198.01,197.84,197.9,2801.0,192.8297,192.9953,192.8297,192.8881,2801.0
2022-11-28 11:50:00,197.95,198.04,197.94,198.01,1800.0,192.9369,193.0246,192.9271,192.9953,1800.0
2022-11-28 11:55:00,198.02,198.16,197.83,197.83,4274.0,193.0051,193.1415,192.8199,192.8199,4274.0
2022-11-28 12:00:00,197.85,197.87,197.43,197.44,3901.0,192.8394,192.8589,192.43,192.4398,3901.0
2022-11-28 12:05:00,197.69,197.87,197.69,197.72,4086.0,192.6835,192.8589,192.6835,192.7127,4086.0
2022-11-28 12:10:00,197.62,197.68,197.62,197.68,398.0,192.6152,192.6737,192.6152,192.6737,398.0
2022-11-28 12:15:00,197.6,197.69,197.56,197.62,3100.0,192.5957,192.6835,192.5567,192.6152,3100.0
2022-11-28 12:20:00,197.68,197.89,197.68,197.81,995.0,192.6737,192.8784,192.6737,192.8004,995.0
2022-11-28 12:25:00,197.81,197.83,197.64,197.64,2865.0,192.8004,192.8199,192.6347,192.6347,2865.0
2022-11-28 12:30:00,197.72,197.84,197.69,197.84,1690.0,192.7127,192.8297,192.6835,192.8297,1690.0
2022-11-28 12:35:00,197.84,197.84,197.62,197.62,1828.0,192.8297,192.8297,192.6152,192.6152,1828.0
2022-11-28 12:40:00,197.62,197.66,197.57,197.57,1804.0,192.6152,192.6542,192.5665,192.5665,1804.0
2022-11-28 12:45:00,197.58,197.6,197.57,197.6,800.0,192.5762,192.5957,192.5665,192.5957,800.0
2022-11-28 12:50:00,197.66,197.75,197.17,197.17,4337.0,192.6542,192.7419,192.1766,192.1766,4337.0
2022-11-28 12:55:00,197.19,197.28,197.15,197.27,944.0,192.1961,192.2838,192.1571,192.2741,944.0
2022-11-28 13:00:00,197.23,197.28,197.2,197.23,2340.0,192.2351,192.2838,192.2059,192.2351,2340.0
2022-11-28 13:05:00,197.24,197.3,197.2,197.2,3442.0,192.2448,192.3033,192.2059,192.2059,3442.0
2022-11-28 13:10:00,197.25,197.25,197.04,197.18,1635.0,192.2546,192.2546,192.0499,192.1864,1635.0
2022-11-28 13:15:00,197.19,197.21,197.18,197.21,400.0,192.1961,192.2156,192.1864,192.2156,400.0
2022-11-28 13:20:00,197.24,197.28,196.98,197.04,4919.0,192.2448,192.2838,191.9914,192.0499,4919.0
2022-11-28 13:25:00,196.98,197.08,196.95,197.08,2100.0,191.9914,192.0889,191.9622,192.0889,2100.0
2022-11-28 13:30:00,197.08,197.08,196.87,196.87,2136.0,192.0889,192.0889,191.8842,191.8842,2136.0
2022-11-28 13:35:00,196.94,197.12,196.94,197.03,2716.0,191.9524,192.1279,191.9524,192.0402,2716.0
2022-11-28 13:40:00,197.04,197.07,196.9,196.92,2733.0,192.0499,192.0792,191.9135,191.933,2733.0
2022-11-28 13:45:00,196.91,197.08,196.84,196.95,16600.0,191.9232,192.0889,191.855,191.9622,16600.0
2022-11-28 13:50:00,196.98,197.03,196.83,197.02,11297.0,191.9914,192.0402,191.8452,192.0304,11297.0
2022-11-28 13:55:00,197.0,197.0,196.59,196.65,4455.0,192.0109,192.0109,191.6113,191.6698,4455.0
2022-11-28 14:00:00,196.63,196.7,196.53,196.53,24875.0,191.6503,191.7185,191.5528,191.5528,24875.0
2022-11-28 14:05:00,196.63,196.81,196.59,196.59,5124.0,191.6503,191.8257,191.6113,191.6113,5124.0
2022-11-28 14:10:00,196.62,196.79,196.62,196.78,1314.0,191.6405,191.8062,191.6405,191.7965,1314.0
2022-11-28 14:15:00,196.78,196.96,196.73,196.91,2919.0,191.7965,191.9719,191.7478,191.9232,2919.0
2022-11-28 14:20:00,196.91,196.91,196.72,196.72,2759.0,191.9232,191.9232,191.738,191.738,2759.0
2022-11-28 14:25:00,196.72,196.9,196.68,196.81,5132.0,191.738,191.9135,191.699,191.8257,5132.0
2022-11-28 14:30:00,196.77,196.77,196.63,196.77,1300.0,191.7868,191.7868,191.6503,191.7868,1300.0
2022-11-28 14:35:00,196.69,196.73,196.6,196.7,3252.0,191.7088,191.7478,191.6211,191.7185,3252.0
2022-11-28 14:40:00,196.68,196.8,196.66,196.8,2300.0,191.699,191.816,191.6795,191.816,2300.0
2022-11-28 14:45:00,196.82,196.82,196.59,196.61,1800.0,191.8355,191.8355,191.6113,191.6308,1800.0
2022-11-28 14:50:00,196.62,196.69,196.59,196.69,1049.0,191.6405,191.7088,191.6113,191.7088,1049.0
2022-11-28 14:55:00,196.66,196.69,196.57,196.58,4161.0,191.6795,191.7088,191.5918,191.6016,4161.0
2022-11-28 15:00:00,196.55,196.58,196.36,196.38,3136.0,191.5723,191.6016,191.3871,191.4066,3136.0
2022-11-28 15:05:00,196.43,196.54,196.35,196.43,4310.0,191.4554,191.5626,191.3774,191.4554,4310.0
2022-11-28 15:10:00,196.45,196.53,196.32,196.4,4036.0,191.4749,191.5528,191.3481,191.4261,4036.0
2022-11-28 15:15:00,196.42,196.42,196.34,196.4,2083.0,191.4456,191.4456,191.3676,191.4261,2083.0
2022-11-28 15:20:00,196.47,196.54,196.4,196.44,5261.0,191.4943,191.5626,191.4261,191.4651,5261.0
2022-11-28 15:25:00,196.35,196.35,196.23,196.23,5536.0,191.3774,191.3774,191.2604,191.2604,5536.0
2022-11-28 15:30:00,196.23,196.53,196.23,196.52,5308.0,191.2604,191.5528,191.2604,191.5431,5308.0
2022-11-28 15:35:00,196.53,196.55,196.44,196.48,11176.0,191.5528,191.5723,191.4651,191.5041,11176.0
2022-11-28 15:40:00,196.49,196.56,196.43,196.47,7580.0,191.5138,191.5821,191.4554,191.4943,7580.0
2022-11-28 15:45:00,196.51,196.52,196.31,196.31,11010.0,191.5333,191.5431,191.3384,191.3384,11010.0
2022-11-28 15:50:00,196.3,196.54,196.27,196.47,21261.0,191.3287,191.5626,191.2994,191.4943,21261.0
2022-11-28 15:55:00,196.44,196.59,196.44,196.53,82366.0,191.4651,191.6113,191.4651,191.5528,82366.0
2022-11-29 09:30:00,196.24,196.59,195.96,196.32,13400.0,191.2702,191.6113,190.9973,191.3481,13400.0
2022-11-29 09:35:00,196.24,196.5,196.2,196.34,5566.0,191.2702,191.5236,191.2312,191.3676,5566.0
2022-11-29 09:40:00,196.35,196.5,196.11,196.38,7186.0,191.3774,191.5236,191.1435,191.4066,7186.0
2022-11-29 09:45:00,196.38,196.5,196.2,196.41,5863.0,191.4066,191.5236,191.2312,191.4359,5863.0
2022-11-29 09:50:00,196.5,196.5,196.24,196.25,3002.0,191.5236,191.5236,191.2702,191.2799,3002.0
2022-11-29 09:55:00,196.26,196.5,196.26,196.35,10818.0,191.2897,191.5236,191.2897,191.3774,10818.0
2022-11-29 10:00:00,196.49,196.84,196.4,196.84,11613.0,191.5138,191.855,191.4261,191.855,11613.0
2022-11-29 10:05:00,196.73,197.26,196.6,197.26,3851.0,191.7478,192.2643,191.6211,192.2643,3851.0
2022-11-29 10:10:00,197.25,197.25,197.03,197.21,3355.0,192.2546,192.2546,192.0402,192.2156,3355.0
2022-11-29 10:15:00,197.25,197.38,197.09,197.27,3466.0,192.2546,192.3813,192.0986,192.2741,3466.0
2022-11-29 10:20:00,197.17,197.31,197.11,197.26,2084.0,192.1766,192.3131,192.1181,192.2643,2084.0
2022-11-29 10:25:00,197.33,197.48,197.2,197.39,2700.0,192.3326,192.4788,192.2059,192.391,2700.0
2022-11-29 10:30:00,197.59,197.69,197.3,197.33,3802.0,192.586,192.6835,192.3033,192.3326,3802.0
2022-11-29 10:35:00,197.24,197.42,197.23,197.31,2670.0,192.2448,192.4203,192.2351,192.3131,2670.0
2022-11-29 10:40:00,197.35,197.44,197.12,197.18,3411.0,192.3521,192.4398,192.1279,192.1864,3411.0
2022-11-29 10:45:00,197.19,197.33,197.12,197.19,3545.0,192.1961,192.3326,192.1279,192.1961,3545.0
2022-11-29 10:50:00,197.26,197.26,196.98,196.99,1919.0,192.2643,192.2643,191.9914,192.0012,1919.0
2022-11-29 10:55:00,197.01,197.27,197.0,197.2,2794.0,192.0207,192.2741,192.0109,192.2059,2794.0
2022-11-29 11:00:00,197.2,197.23,196.61,196.76,3815.0,192.2059,192.2351,191.6308,191.777,3815.0
2022-11-29 11:05:00,196.68,196.8,196.52,196.52,1157.0,191.699,191.816,191.5431,191.5431,1157.0
2022-11-29 11:10:00,196.45,196.45,196.42,196.42,500.0,191.4749,191.4749,191.4456,191.4456,500.0
2022-11-29 11:15:00,196.48,196.48,196.28,196.28,1858.0,191.5041,191.5041,191.3092,191.3092,1858.0
2022-11-29 11:20:00,196.28,196.38,196.21,196.25,4452.0,191.3092,191.4066,191.2409,191.2799,4452.0
2022-11-29 11:25:00,196.28,196.38,196.08,196.08,2408.0,191.3092,191.4066,191.1142,191.1142,2408.0
2022-11-29 11:30:00,196.15,196.42,196.15,196.36,3571.0,191.1825,191.4456,191.1825,191.3871,3571.0
2022-11-29 11:35:00,196.24,196.24,195.96,195.96,1068.0,191.2702,191.2702,190.9973,190.9973,1068.0
2022-11-29 11:40:00,196.0,196.13,195.99,196.11,2432.0,191.0363,191.163,191.0265,191.1435,2432.0
2022-11-29 11:45:00,196.11,196.11,195.92,196.11,1136.0,191.1435,191.1435,190.9583,191.1435,1136.0
2022-11-29 11:50:00,196.0,196.33,196.0,196.33,3935.0,191.0363,191.3579,191.0363,191.3579,3935.0
2022-11-29 11:55:00,196.33,196.36,196.14,196.33,1991.0,191.3579,191.3871,191.1727,191.3579,1991.0
2022-11-29 12:00:00,196.23,196.24,196.1,196.1,1300.0,191.2604,191.2702,191.1337,191.1337,1300.0
2022-11-29 12:05:00,196.1,196.18,195.92,196.0,29600.0,191.1337,191.2117,190.9583,191.0363,29600.0
2022-11-29 12:10:00,195.97,195.97,195.62,195.63,2826.0,191.007,191.007,190.6659,190.6756,2826.0
2022-11-29 12:15:00,195.74,195.82,195.56,195.77,5309.0,190.7828,190.8608,190.6074,190.8121,5309.0
2022-11-29 12:20:00,195.77,195.77,195.58,195.62,3673.0,190.8121,190.8121,190.6269,190.6659,3673.0
2022-11-29 12:25:00,195.55,195.81,195.54,195.81,3544.0,190.5976,190.8511,190.5879,190.8511,3544.0
2022-11-29 12:30:00,195.87,195.9,195.79,195.88,2996.0,190.9095,190.9388,190.8316,190.9193,2996.0
2022-11-29 12:35:00,195.81,195.94,195.75,195.84,7990.0,190.8511,190.9778,190.7926,190.8803,7990.0
2022-11-29 12:40:00,195.9,196.12,195.84,196.08,6733.0,190.9388,191.1532,190.8803,191.1142,6733.0
2022-11-29 12:45:00,196.09,196.1,195.91,196.03,5998.0,191.124,191.1337,190.9485,191.0655,5998.0
2022-11-29 12:50:00,195.98,195.98,195.86,195.96,3675.0,191.0168,191.0168,190.8998,190.9973,3675.0
2022-11-29 12:55:00,195.96,196.0,195.8,195.8,3776.0,190.9973,191.0363,190.8413,190.8413,3776.0
2022-11-29 13:00:00,195.86,195.97,195.8,195.9,11194.0,190.8998,191.007,190.8413,190.9388,11194.0
2022-11-29 13:05:00,195.85,195.95,195.76,195.79,5688.0,190.89,190.9875,190.8023,190.8316,5688.0
2022-11-29 13:10:00,195.77,195.94,195.76,195.89,5237.0,190.8121,190.9778,190.8023,190.929,5237.0
2022-11-29 13:15:00,195.94,195.94,195.76,195.86,5168.0,190.9778,190.9778,190.8023,190.8998,5168.0
2022-11-29 13:20:00,195.79,195.79,195.72,195.79,1500.0,190.8316,190.8316,190.7633,190.8316,1500.0
2022-11-29 13:25:00,195.75,195.79,195.69,195.69,3096.0,190.7926,190.8316,190.7341,190.7341,3096.0
2022-11-29 13:30:00,195.75,195.87,195.73,195.87,3333.0,190.7926,190.9095,190.7731,190.9095,3333.0
2022-11-29 13:35:00,195.87,195.9,195.84,195.88,2107.0,190.9095,190.9388,190.8803,190.9193,2107.0
2022-11-29 13:40:00,195.88,195.93,195.8,195.88,6488.0,190.9193,190.968,190.8413,190.9193,6488.0
2022-11-29 13:45:00,195.88,195.88,195.75,195.79,5961.0,190.9193,190.9193,190.7926,190.8316,5961.0
2022-11-29 13:50:00,195.8,195.83,195.71,195.78,2263.0,190.8413,190.8706,190.7536,190.8218,2263.0
2022-11-29 13:55:00,195.9,195.9,195.8,195.81,2400.0,190.9388,190.9388,190.8413,190.8511,2400.0
2022-11-29 14:00:00,195.84,196.21,195.84,196.2,4630.0,190.8803,191.2409,190.8803,191.2312,4630.0
2022-11-29 14:05:00,196.19,196.23,196.11,196.18,3290.0,191.2214,191.2604,191.1435,191.2117,3290.0
2022-11-29 14:10:00,196.13,196.2,196.0,196.02,6262.0,191.163,191.2312,191.0363,191.0557,6262.0
2022-11-29 14:15:00,196.02,196.05,195.94,195.94,1400.0,191.0557,191.085,190.9778,190.9778,1400.0
2022-11-29 14:20:00,195.94,196.01,195.74,195.74,2915.0,190.9778,191.046,190.7828,190.7828,2915.0
2022-11-29 14:25:00,195.83,195.83,195.41,195.41,1701.0,190.8706,190.8706,190.4612,190.4612,1701.0
2022-11-29 14:30:00,195.38,195.44,195.34,195.35,1970.0,190.432,190.4904,190.393,190.4027,1970.0
2022-11-29 14:35:00,195.43,195.43,195.31,195.35,2061.0,190.4807,190.4807,190.3637,190.4027,2061.0
2022-11-29 14:40:00,195.3,195.35,195.18,195.21,1211.0,190.354,190.4027,190.237,190.2663,1211.0
2022-11-29 14:45:00,195.2,195.32,195.2,195.31,1209.0,190.2565,190.3735,190.2565,190.3637,1209.0
2022-11-29 14:50:00,195.37,195.47,195.3,195.31,1917.0,190.4222,190.5197,190.354,190.3637,1917.0
2022-11-29 14:55:00,195.29,195.35,195.28,195.34,2940.0,190.3442,190.4027,190.3345,190.393,2940.0
2022-11-29 15:00:00,195.34,195.39,195.27,195.28,2128.0,190.393,190.4417,190.3247,190.3345,2128.0
2022-11-29 15:05:00,195.36,195.53,195.36,195.51,1010.0,190.4125,190.5782,190.4125,190.5587,1010.0
2022-11-29 15:10:00,195.5,195.54,195.43,195.54,2008.0,190.5489,190.5879,190.4807,190.5879,2008.0
2022-11-29 15:15:00,195.64,195.68,195.56,195.68,1430.0,190.6854,190.7244,190.6074,190.7244,1430.0
2022-11-29 15:20:00,195.68,195.78,195.54,195.55,7575.0,190.7244,190.8218,190.5879,190.5976,7575.0
2022-11-29 15:25:00,195.59,195.73,195.44,195.45,19125.0,190.6366,190.7731,190.4904,190.5002,19125.0
2022-11-29 15:30:00,195.47,195.56,195.41,195.53,6450.0,190.5197,190.6074,190.4612,190.5782,6450.0
2022-11-29 15:35:00,195.57,195.57,195.13,195.16,7816.0,190.6171,190.6171,190.1883,190.2175,7816.0
2022-11-29 15:40:00,195.17,195.35,195.17,195.28,4904.0,190.2273,190.4027,190.2273,190.3345,4904.0
2022-11-29 15:45:00,195.27,195.48,195.2,195.42,5738.0,190.3247,190.5294,190.2565,190.4709,5738.0
2022-11-29 15:50:00,195.47,195.54,195.31,195.43,14815.0,190.5197,190.5879,190.3637,190.4807,14815.0
2022-11-29 15:55:00,195.46,195.8,195.39,195.66,57751.0,190.5099,190.8413,190.4417,190.7049,57751.0
2022-11-30 09:30:00,194.58,195.48,194.03,194.7,9135.0,189.6522,190.5294,189.1161,189.7692,9135.0
2022-11-30 09:35:00,195.25,195.86,194.74,194.74,12074.0,190.3052,190.8998,189.8082,189.8082,12074.0
2022-11-30 09:40:00,195.14,195.78,195.11,195.78,3622.0,190.198,190.8218,190.1688,190.8218,3622.0
2022-11-30 09:45:00,195.73,195.8,195.42,195.5,2698.0,190.7731,190.8413,190.4709,190.5489,2698.0
2022-11-30 09:50:00,195.53,195.59,195.24,195.59,2100.0,190.5782,190.6366,190.2955,190.6366,2100.0
2022-11-30 09:55:00,195.74,195.81,195.54,195.64,8819.0,190.7828,190.8511,190.5879,190.6854,8819.0
2022-11-30 10:00:00,195.74,196.36,195.51,196.36,6359.0,190.7828,191.3871,190.5587,191.3871,6359.0
2022-11-30 10:05:00,196.25,196.36,195.81,196.05,11125.0,191.2799,191.3871,190.8511,191.085,11125.0
2022-11-30 10:10:00,196.06,196.11,195.83,195.97,8987.0,191.0947,191.1435,190.8706,191.007,8987.0
2022-11-30 10:15:00,195.9,196.04,195.78,195.87,5707.0,190.9388,191.0752,190.8218,190.9095,5707.0
2022-11-30 10:20:00,195.83,195.83,195.64,195.65,6089.0,190.8706,190.8706,190.6854,190.6951,6089.0
2022-11-30 10:25:00,195.63,195.94,195.63,195.68,4723.0,190.6756,190.9778,190.6756,190.7244,4723.0
2022-11-30 10:30:00,195.68,195.84,195.64,195.73,4468.0,190.7244,190.8803,190.6854,190.7731,4468.0
2022-11-30 10:35:00,195.72,196.18,195.7,196.18,5578.0,190.7633,191.2117,190.7438,191.2117,5578.0
2022-11-30 10:40:00,196.25,196.38,196.23,196.38,1882.0,191.2799,191.4066,191.2604,191.4066,1882.0
2022-11-30 10:45:00,196.25,196.41,196.24,196.41,2355.0,191.2799,191.4359,191.2702,191.4359,2355.0
2022-11-30 10:50:00,196.33,196.33,196.11,196.11,6909.0,191.3579,191.3579,191.1435,191.1435,6909.0
2022-11-30 10:55:00,196.07,196.21,196.01,196.1,4691.0,191.1045,191.2409,191.046,191.1337,4691.0
2022-11-30 11:00:00,196.07,196.11,195.82,195.82,3800.0,191.1045,191.1435,190.8608,190.8608,3800.0
2022-11-30 11:05:00,195.93,196.09,195.71,196.06,9861.0,190.968,191.124,190.7536,191.0947,9861.0
2022-11-30 11:10:00,196.04,196.06,195.96,196.0,3870.0,191.0752,191.0947,190.9973,191.0363,3870.0
2022-11-30 11:15:00,195.99,196.04,195.88,195.94,1503.0,191.0265,191.0752,190.9193,190.9778,1503.0
2022-11-30 11:20:00,195.94,195.95,195.79,195.81,2421.0,190.9778,190.9875,190.8316,190.8511,2421.0
2022-11-30 11:25:00,195.81,195.95,195.77,195.95,3047.0,190.8511,190.9875,190.8121,190.9875,3047.0
2022-11-30 11:30:00,195.95,196.24,195.95,196.23,3677.0,190.9875,191.2702,190.9875,191.2604,3677.0
2022-11-30 11:35:00,196.18,196.21,195.97,196.07,24089.0,191.2117,191.2409,191.007,191.1045,24089.0
2022-11-30 11:40:00,196.07,196.22,196.01,196.09,10678.0,191.1045,191.2507,191.046,191.124,10678.0
2022-11-30 11:45:00,196.07,196.17,195.96,196.02,40866.0,191.1045,191.2019,190.9973,191.0557,40866.0
2022-11-30 11:50:00,196.0,196.03,195.96,196.0,2240.0,191.0363,191.0655,190.9973,191.0363,2240.0
2022-11-30 11:55:00,196.0,196.12,195.99,196.09,2769.0,191.0363,191.1532,191.0265,191.124,2769.0
2022-11-30 12:00:00,196.09,196.21,196.09,196.21,2506.0,191.124,191.2409,191.124,191.2409,2506.0
2022-11-30 12:05:00,196.28,196.29,196.0,196.06,16718.0,191.3092,191.3189,191.0363,191.0947,16718.0
2022-11-30 12:10:00,196.07,196.17,196.06,196.1,4158.0,191.1045,191.2019,191.0947,191.1337,4158.0
2022-11-30 12:15:00,196.11,196.11,195.99,196.0,6700.0,191.1435,191.1435,191.0265,191.0363,6700.0
2022-11-30 12:20:00,195.94,195.99,195.84,195.94,1970.0,190.9778,191.0265,190.8803,190.9778,1970.0
2022-11-30 12:25:00,195.88,195.99,195.75,195.97,1848.0,190.9193,191.0265,190.7926,191.007,1848.0
2022-11-30 12:30:00,195.97,195.97,195.72,195.72,1028.0,191.007,191.007,190.7633,190.7633,1028.0
2022-11-30 12:35:00,195.73,195.83,195.73,195.78,1226.0,190.7731,190.8706,190.7731,190.8218,1226.0
2022-11-30 12:40:00,195.83,195.98,195.79,195.89,4964.0,190.8706,191.0168,190.8316,190.929,4964.0
2022-11-30 12:45:00,195.96,195.96,195.77,195.84,2108.0,190.9973,190.9973,190.8121,190.8803,2108.0
2022-11-30 12:50:00,195.91,195.91,195.83,195.91,1143.0,190.9485,190.9485,190.8706,190.9485,1143.0
2022-11-30 12:55:00,195.94,195.97,195.85,195.86,1712.0,190.9778,191.007,190.89,190.8998,1712.0
2022-11-30 13:00:00,195.9,196.31,195.9,196.31,1699.0,190.9388,191.3384,190.9388,191.3384,1699.0
2022-11-30 13:05:00,196.3,196.4,195.9,195.92,23855.0,191.3287,191.4261,190.9388,190.9583,23855.0
2022-11-30 13:10:00,195.84,195.99,195.62,195.66,15189.0,190.8803,191.0265,190.6659,190.7049,15189.0
2022-11-30 13:15:00,195.7,195.92,195.7,195.92,5036.0,190.7438,190.9583,190.7438,190.9583,5036.0
2022-11-30 13:20:00,195.87,195.91,195.69,195.9,13195.0,190.9095,190.9485,190.7341,190.9388,13195.0
2022-11-30 13:25:00,195.88,195.94,195.82,195.82,2315.0,190.9193,190.9778,190.8608,190.8608,2315.0
2022-11-30 13:30:00,195.79,196.62,195.6,196.0,124252.0,190.8316,191.6405,190.6464,191.0363,124252.0
2022-11-30 13:35:00,196.0,197.21,195.93,196.88,24958.0,191.0363,192.2156,190.968,191.894,24958.0
2022-11-30 13:40:00,196.89,197.0,196.41,196.5,44162.0,191.9037,192.0109,191.4359,191.5236,44162.0
2022-11-30 13:45:00,196.5,196.97,196.0,196.97,15186.0,191.5236,191.9817,191.0363,191.9817,15186.0
2022-11-30 13:50:00,196.87,197.1,196.46,196.5,36507.0,191.8842,192.1084,191.4846,191.5236,36507.0
2022-11-30 13:55:00,196.5,197.23,196.46,196.69,46978.0,191.5236,192.2351,191.4846,191.7088,46978.0
2022-11-30 14:00:00,196.75,197.2,196.66,197.2,34996.0,191.7673,192.2059,191.6795,192.2059,34996.0
2022-11-30 14:05:00,197.13,197.41,196.96,197.3,31455.0,192.1376,192.4105,191.9719,192.3033,31455.0
2022-11-30 14:10:00,197.34,197.57,197.01,197.01,6631.0,192.3423,192.5665,192.0207,192.0207,6631.0
2022-11-30 14:15:00,197.01,197.69,196.68,197.52,27290.0,192.0207,192.6835,191.699,192.5178,27290.0
2022-11-30 14:20:00,197.58,197.77,197.32,197.6,8107.0,192.5762,192.7614,192.3228,192.5957,8107.0
2022-11-30 14:25:00,197.7,197.75,197.12,197.12,34364.0,192.6932,192.7419,192.1279,192.1279,34364.0
2022-11-30 14:30:00,197.19,197.4,197.05,197.3,34629.0,192.1961,192.4008,192.0597,192.3033,34629.0
2022-11-30 14:35:00,197.47,197.57,197.03,197.07,10075.0,192.469,192.5665,192.0402,192.0792,10075.0
2022-11-30 14:40:00,197.18,197.34,196.94,196.94,16865.0,192.1864,192.3423,191.9524,191.9524,16865.0
2022-11-30 14:45:00,197.0,197.31,197.0,197.31,5049.0,192.0109,192.3131,192.0109,192.3131,5049.0
2022-11-30 14:50:00,197.26,197.8,197.19,197.5,44479.0,192.2643,192.7907,192.1961,192.4983,44479.0
2022-11-30 14:55:00,197.5,197.7,197.46,197.59,37685.0,192.4983,192.6932,192.4593,192.586,37685.0
2022-11-30 15:00:00,197.59,198.12,197.58,197.99,29315.0,192.586,193.1026,192.5762,192.9759,29315.0
2022-11-30 15:05:00,198.0,198.64,197.93,198.42,17641.0,192.9856,193.6094,192.9174,193.395,17641.0
2022-11-30 15:10:00,198.38,198.5,198.31,198.49,5435.0,193.356,193.4729,193.2877,193.4632,5435.0
2022-11-30 15:15:00,198.49,198.61,198.2,198.61,36235.0,193.4632,193.5802,193.1805,193.5802,36235.0
2022-11-30 15:20:00,198.61,198.66,198.49,198.51,10386.0,193.5802,193.6289,193.4632,193.4827,10386.0
2022-11-30 15:25:00,198.5,198.57,198.31,198.37,8811.0,193.4729,193.5412,193.2877,193.3462,8811.0
2022-11-30 15:30:00,198.43,198.67,198.17,198.67,13305.0,193.4047,193.6386,193.1513,193.6386,13305.0
2022-11-30 15:35:00,198.67,199.32,198.67,198.9,14030.0,193.6386,194.2722,193.6386,193.8628,14030.0
2022-11-30 15:40:00,198.93,198.93,198.75,198.84,14312.0,193.892,193.892,193.7166,193.8043,14312.0
2022-11-30 15:45:00,198.84,199.08,198.82,199.05,20426.0,193.8043,194.0382,193.7848,194.009,20426.0
2022-11-30 15:50:00,199.09,199.37,198.81,199.26,51625.0,194.048,194.3209,193.7751,194.2137,51625.0
2022-11-30 15:55:00,199.26,199.3,198.42,199.11,171932.0,194.2137,194.2527,193.395,194.0675,171932.0
2022-12-01 09:30:00,200.0,200.76,199.57,200.21,18348.0,195.4327,196.1754,195.0126,195.6379,18348.0
2022-12-01 09:35:00,199.88,199.9,199.34,199.45,2203.0,195.3155,195.335,194.7878,194.8953,2203.0
2022-12-01 09:40:00,199.51,199.78,198.84,198.84,1571.0,194.9539,195.2178,194.2992,194.2992,1571.0
2022-12-01 09:45:00,198.27,198.63,198.27,198.56,6184.0,193.7422,194.094,193.7422,194.0256,6184.0
2022-12-01 09:50:00,198.63,199.28,198.63,199.28,1805.0,194.094,194.7292,194.094,194.7292,1805.0
2022-12-01 09:55:00,199.41,199.56,199.16,199.49,2612.0,194.8562,195.0028,194.6119,194.9344,2612.0
2022-12-01 10:00:00,199.67,200.0,198.17,198.67,4042.0,195.1103,195.4327,193.6445,194.1331,4042.0
2022-12-01 10:05:00,198.63,198.9,198.49,198.57,2844.0,194.094,194.3579,193.9572,194.0354,2844.0
2022-12-01 10:10:00,198.4,198.63,198.27,198.56,1954.0,193.8693,194.094,193.7422,194.0256,1954.0
2022-12-01 10:15:00,198.78,198.8,198.2,198.47,4425.0,194.2406,194.2601,193.6738,193.9377,4425.0
2022-12-01 10:20:00,198.44,198.6,198.19,198.26,2250.0,193.9084,194.0647,193.6641,193.7325,2250.0
2022-12-01 10:25:00,198.27,198.63,198.18,198.26,2254.0,193.7422,194.094,193.6543,193.7325,2254.0
2022-12-01 10:30:00,198.38,198.38,198.14,198.24,2197.0,193.8497,193.8497,193.6152,193.7129,2197.0
2022-12-01 10:35:00,198.47,198.78,198.45,198.64,3368.0,193.9377,194.2406,193.9181,194.1038,3368.0
2022-12-01 10:40:00,198.7,198.81,198.5,198.81,1518.0,194.1624,194.2699,193.967,194.2699,1518.0
2022-12-01 10:45:00,198.92,199.18,198.87,199.0,4029.0,194.3774,194.6315,194.3285,194.4556,4029.0
2022-12-01 10:50:00,198.87,199.37,198.84,199.01,3911.0,194.3285,194.8171,194.2992,194.4653,3911.0
2022-12-01 10:55:00,199.08,199.38,199.08,199.38,500.0,194.5337,194.8269,194.5337,194.8269,500.0
2022-12-01 11:00:00,199.35,199.36,199.01,199.12,3152.0,194.7976,194.8073,194.4653,194.5728,3152.0
2022-12-01 11:05:00,199.2,199.23,198.94,199.23,1824.0,194.651,194.6803,194.3969,194.6803,1824.0
2022-12-01 11:10:00,199.33,199.34,198.89,199.0,4663.0,194.778,194.7878,194.3481,194.4556,4663.0
2022-12-01 11:15:00,198.98,199.03,198.85,198.88,2130.0,194.436,194.4849,194.309,194.3383,2130.0
2022-12-01 11:20:00,198.89,199.23,198.82,199.15,7314.0,194.3481,194.6803,194.2797,194.6021,7314.0
2022-12-01 11:25:00,199.07,199.25,199.0,199.13,1000.0,194.524,194.6999,194.4556,194.5826,1000.0
2022-12-01 11:30:00,199.07,199.28,198.97,199.28,2899.0,194.524,194.7292,194.4263,194.7292,2899.0
2022-12-01 11:35:00,199.4,199.48,199.07,199.07,2521.0,194.8464,194.9246,194.524,194.524,2521.0
2022-12-01 11:40:00,198.96,199.32,198.86,199.21,3733.0,194.4165,194.7683,194.3188,194.6608,3733.0
2022-12-01 11:45:00,199.2,199.2,198.95,199.13,2207.0,194.651,194.651,194.4067,194.5826,2207.0
2022-12-01 11:50:00,199.09,199.26,198.88,199.25,2691.0,194.5435,194.7096,194.3383,194.6999,2691.0
2022-12-01 11:55:00,199.4,199.5,199.38,199.5,865.0,194.8464,194.9441,194.8269,194.9441,865.0
2022-12-01 12:00:00,199.36,199.59,199.13,199.22,6173.0,194.8073,195.0321,194.5826,194.6705,6173.0
2022-12-01 12:05:00,199.04,199.27,199.04,199.26,5632.0,194.4947,194.7194,194.4947,194.7096,5632.0
2022-12-01 12:10:00,199.19,199.3,199.07,199.3,1156.0,194.6412,194.7487,194.524,194.7487,1156.0
2022-12-01 12:15:00,199.39,199.56,199.34,199.35,2200.0,194.8367,195.0028,194.7878,194.7976,2200.0
2022-12-01 12:20:00,199.43,199.65,199.43,199.65,1590.0,194.8757,195.0907,194.8757,195.0907,1590.0
2022-12-01 12:25:00,199.78,199.87,199.77,199.8,1267.0,195.2178,195.3057,195.208,195.2373,1267.0
2022-12-01 12:30:00,199.86,200.19,199.86,200.03,1521.0,195.2959,195.6184,195.2959,195.462,1521.0
2022-12-01 12:35:00,200.01,200.08,199.94,199.98,2299.0,195.4425,195.5109,195.3741,195.4132,2299.0
2022-12-01 12:40:00,199.93,199.93,199.65,199.68,4484.0,195.3643,195.3643,195.0907,195.12,4484.0
2022-12-01 12:45:00,199.74,199.86,199.54,199.73,3502.0,195.1787,195.2959,194.9832,195.1689,3502.0
2022-12-01 12:50:00,199.68,199.92,199.68,199.92,500.0,195.12,195.3546,195.12,195.3546,500.0
2022-12-01 12:55:00,199.79,199.88,199.72,199.88,1195.0,195.2275,195.3155,195.1591,195.3155,1195.0
2022-12-01 13:00:00,199.88,200.05,199.88,199.99,3629.0,195.3155,195.4816,195.3155,195.423,3629.0
2022-12-01 13:05:00,199.93,200.27,199.93,200.04,3344.0,195.3643,195.6966,195.3643,195.4718,3344.0
2022-12-01 13:10:00,200.03,200.12,199.86,199.86,3771.0,195.462,195.55,195.2959,195.2959,3771.0
2022-12-01 13:15:00,199.95,199.95,199.16,199.32,5488.0,195.3839,195.3839,194.6119,194.7683,5488.0
2022-12-01 13:20:00,199.34,199.54,199.31,199.5,1955.0,194.7878,194.9832,194.7585,194.9441,1955.0
2022-12-01 13:25:00,199.46,199.54,199.37,199.48,2200.0,194.9051,194.9832,194.8171,194.9246,2200.0
2022-12-01 13:30:00,199.54,199.55,198.87,198.87,12999.0,194.9832,194.993,194.3285,194.3285,12999.0
2022-12-01 13:35:00,198.87,199.01,198.82,199.0,5896.0,194.3285,194.4653,194.2797,194.4556,5896.0
2022-12-01 13:40:00,199.02,199.41,199.02,199.19,8877.0,194.4751,194.8562,194.4751,194.6412,8877.0
2022-12-01 13:45:00,199.18,199.52,199.05,199.26,17129.0,194.6315,194.9637,194.5044,194.7096,17129.0
2022-12-01 13:50:00,199.37,199.45,199.15,199.25,8858.0,194.8171,194.8953,194.6021,194.6999,8858.0
2022-12-01 13:55:00,199.22,199.39,199.21,199.25,3913.0,194.6705,194.8367,194.6608,194.6999,3913.0
2022-12-01 14:00:00,199.25,199.26,198.9,198.99,6533.0,194.6999,194.7096,194.3579,194.4458,6533.0
2022-12-01 14:05:00,199.04,199.16,198.98,199.05,11212.0,194.4947,194.6119,194.436,194.5044,11212.0
2022-12-01 14:10:00,199.12,199.26,198.99,199.22,4399.0,194.5728,194.7096,194.4458,194.6705,4399.0
2022-12-01 14:15:00,199.17,199.36,199.13,199.36,3063.0,194.6217,194.8073,194.5826,194.8073,3063.0
2022-12-01 14:20:00,199.43,199.44,199.29,199.39,3485.0,194.8757,194.8855,194.7389,194.8367,3485.0
2022-12-01 14:25:00,199.44,199.57,199.38,199.4,6615.0,194.8855,195.0126,194.8269,194.8464,6615.0
2022-12-01 14:30:00,199.45,199.46,199.3,199.4,2258.0,194.8953,194.9051,194.7487,194.8464,2258.0
2022-12-01 14:35:00,199.4,199.48,199.36,199.36,1065.0,194.8464,194.9246,194.8073,194.8073,1065.0
2022-12-01 14:40:00,199.47,199.62,199.42,199.59,4882.0,194.9148,195.0614,194.866,195.0321,4882.0
2022-12-01 14:45:00,199.52,199.73,199.47,199.73,7412.0,194.9637,195.1689,194.9148,195.1689,7412.0
2022-12-01 14:50:00,199.73,199.95,199.73,199.88,3644.0,195.1689,195.3839,195.1689,195.3155,3644.0
2022-12-01 14:55:00,199.85,199.94,199.72,199.85,3677.0,195.2862,195.3741,195.1591,195.2862,3677.0
2022-12-01 15:00:00,199.81,199.83,199.71,199.81,3330.0,195.2471,195.2666,195.1494,195.2471,3330.0
2022-12-01 15:05:00,199.82,199.98,199.82,199.92,2756.0,195.2568,195.4132,195.2568,195.3546,2756.0
2022-12-01 15:10:00,199.87,199.98,199.85,199.86,3601.0,195.3057,195.4132,195.2862,195.2959,3601.0
2022-12-01 15:15:00,199.9,199.98,199.71,199.91,3951.0,195.335,195.4132,195.1494,195.3448,3951.0
2022-12-01 15:20:00,199.91,199.91,199.66,199.71,1401.0,195.3448,195.3448,195.1005,195.1494,1401.0
2022-12-01 15:25:00,199.7,199.76,199.66,199.71,4106.0,195.1396,195.1982,195.1005,195.1494,4106.0
2022-12-01 15:30:00,199.77,199.93,199.71,199.71,4161.0,195.208,195.3643,195.1494,195.1494,4161.0
2022-12-01 15:35:00,199.75,199.96,199.74,199.96,3858.0,195.1884,195.3936,195.1787,195.3936,3858.0
2022-12-01 15:40:00,199.94,200.28,199.93,200.27,5021.0,195.3741,195.7063,195.3643,195.6966,5021.0
2022-12-01 15:45:00,200.23,200.3,200.18,200.3,9379.0,195.6575,195.7259,195.6086,195.7259,9379.0
2022-12-01 15:50:00,200.32,200.34,199.75,199.75,20709.0,195.7454,195.765,195.1884,195.1884,20709.0
2022-12-01 15:55:00,199.74,199.82,199.53,199.73,42716.0,195.1787,195.2568,194.9735,195.1689,42716.0
2022-12-02 09:30:00,197.92,198.58,197.76,198.58,9011.0,193.4002,194.0452,193.2439,194.0452,9011.0
2022-12-02 09:35:00,198.58,198.59,197.92,198.27,5011.0,194.0452,194.0549,193.4002,193.7422,5011.0
2022-12-02 09:40:00,198.04,198.26,197.17,197.17,3700.0,193.5175,193.7325,192.6674,192.6674,3700.0
2022-12-02 09:45:00,197.43,197.94,197.43,197.63,2720.0,192.9214,193.4198,192.9214,193.1169,2720.0
2022-12-02 09:50:00,198.0,198.16,197.81,198.09,2859.0,193.4784,193.6347,193.2927,193.5663,2859.0
2022-12-02 09:55:00,198.22,198.22,197.62,197.68,2450.0,193.6934,193.6934,193.1071,193.1657,2450.0
2022-12-02 10:00:00,197.93,198.06,197.49,197.55,4072.0,193.41,193.537,192.98,193.0387,4072.0
2022-12-02 10:05:00,197.71,198.19,197.6,198.03,2008.0,193.195,193.6641,193.0875,193.5077,2008.0
2022-12-02 10:10:00,198.03,198.16,197.98,198.16,2700.0,193.5077,193.6347,193.4589,193.6347,2700.0
2022-12-02 10:15:00,198.04,198.2,197.95,197.97,2085.0,193.5175,193.6738,193.4295,193.4491,2085.0
2022-12-02 10:20:00,198.03,198.25,197.96,198.25,2730.0,193.5077,193.7227,193.4393,193.7227,2730.0
2022-12-02 10:25:00,198.14,198.2,197.79,197.79,1627.0,193.6152,193.6738,193.2732,193.2732,1627.0
2022-12-02 10:30:00,197.87,198.25,197.8,198.25,2100.0,193.3514,193.7227,193.283,193.7227,2100.0
2022-12-02 10:35:00,198.25,198.28,197.87,198.11,3556.0,193.7227,193.752,193.3514,193.5859,3556.0
2022-12-02 10:40:00,198.13,198.25,198.0,198.21,6111.0,193.6054,193.7227,193.4784,193.6836,6111.0
2022-12-02 10:45:00,198.25,198.38,198.12,198.15,4997.0,193.7227,193.8497,193.5957,193.625,4997.0
2022-12-02 10:50:00,198.3,198.32,198.0,198.1,6104.0,193.7716,193.7911,193.4784,193.5761,6104.0
2022-12-02 10:55:00,197.98,197.98,197.7,197.85,2902.0,193.4589,193.4589,193.1853,193.3318,2902.0
2022-12-02 11:00:00,197.74,198.12,197.67,198.02,2039.0,193.2243,193.5957,193.1559,193.4979,2039.0
2022-12-02 11:05:00,198.03,198.33,197.97,198.33,1478.0,193.5077,193.8009,193.4491,193.8009,1478.0
2022-12-02 11:10:00,198.27,198.27,197.95,197.96,2100.0,193.7422,193.7422,193.4295,193.4393,2100.0
2022-12-02 11:15:00,198.0,198.28,197.94,198.21,2620.0,193.4784,193.752,193.4198,193.6836,2620.0
2022-12-02 11:20:00,198.41,198.5,198.2,198.21,3703.0,193.879,193.967,193.6738,193.6836,3703.0
2022-12-02 11:25:00,198.35,198.49,198.15,198.48,4294.0,193.8204,193.9572,193.625,193.9474,4294.0
2022-12-02 11:30:00,198.55,198.55,198.43,198.47,2171.0,194.0158,194.0158,193.8986,193.9377,2171.0
2022-12-02 11:35:00,198.54,198.69,198.52,198.61,3210.0,194.0061,194.1526,193.9865,194.0745,3210.0
2022-12-02 11:40:00,198.7,198.93,198.62,198.84,4100.0,194.1624,194.3872,194.0842,194.2992,4100.0
2022-12-02 11:45:00,198.83,199.0,198.78,199.0,1648.0,194.2894,194.4556,194.2406,194.4556,1648.0
2022-12-02 11:50:00,199.0,199.28,199.0,199.23,1641.0,194.4556,194.7292,194.4556,194.6803,1641.0
2022-12-02 11:55:00,199.19,199.19,199.0,199.12,7417.0,194.6412,194.6412,194.4556,194.5728,7417.0
2022-12-02 12:00:00,199.05,199.26,199.04,199.25,2832.0,194.5044,194.7096,194.4947,194.6999,2832.0
2022-12-02 12:05:00,199.34,199.46,199.16,199.17,7037.0,194.7878,194.9051,194.6119,194.6217,7037.0
2022-12-02 12:10:00,199.2,199.38,199.11,199.28,14515.0,194.651,194.8269,194.5631,194.7292,14515.0
2022-12-02 12:15:00,199.28,199.86,199.28,199.86,2126.0,194.7292,195.2959,194.7292,195.2959,2126.0
2022-12-02 12:20:00,199.87,199.96,199.63,199.63,2076.0,195.3057,195.3936,195.0712,195.0712,2076.0
2022-12-02 12:25:00,199.58,199.68,199.56,199.67,1336.0,195.0223,195.12,195.0028,195.1103,1336.0
2022-12-02 12:30:00,199.68,199.94,199.65,199.82,2189.0,195.12,195.3741,195.0907,195.2568,2189.0
2022-12-02 12:35:00,199.81,199.82,199.55,199.61,1699.0,195.2471,195.2568,194.993,195.0516,1699.0
2022-12-02 12:40:00,199.61,199.66,199.27,199.46,6513.0,195.0516,195.1005,194.7194,194.9051,6513.0
2022-12-02 12:45:00,199.48,199.64,199.47,199.48,2342.0,194.9246,195.081,194.9148,194.9246,2342.0
2022-12-02 12:50:00,199.53,199.61,199.52,199.61,200.0,194.9735,195.0516,194.9637,195.0516,200.0
2022-12-02 12:55:00,199.54,199.58,199.22,199.25,2144.0,194.9832,195.0223,194.6705,194.6999,2144.0
2022-12-02 13:00:00,199.34,199.46,199.33,199.38,600.0,194.7878,194.9051,194.778,194.8269,600.0
2022-12-02 13:05:00,199.35,199.49,199.3,199.49,1300.0,194.7976,194.9344,194.7487,194.9344,1300.0
2022-12-02 13:10:00,199.47,199.66,199.46,199.61,6932.0,194.9148,195.1005,194.9051,195.0516,6932.0
2022-12-02 13:15:00,199.61,199.67,199.53,199.53,3502.0,195.0516,195.1103,194.9735,194.9735,3502.0
2022-12-02 13:20:00,199.53,199.53,199.47,199.47,2005.0,194.9735,194.9735,194.9148,194.9148,2005.0
2022-12-02 13:25:00,199.53,199.54,199.33,199.45,1747.0,194.9735,194.9832,194.778,194.8953,1747.0
2022-12-02 13:30:00,199.55,199.62,199.44,199.49,1868.0,194.993,195.0614,194.8855,194.9344,1868.0
2022-12-02 13:35:00,199.42,199.65,199.42,199.56,5701.0,194.866,195.0907,194.866,195.0028,5701.0
2022-12-02 13:40:00,199.63,199.91,199.57,199.91,3300.0,195.0712,195.3448,195.0126,195.3448,3300.0
2022-12-02 13:45:00,199.91,200.17,199.91,200.13,3337.0,195.3448,195.5988,195.3448,195.5598,3337.0
2022-12-02 13:50:00,200.23,200.24,199.98,200.04,4055.0,195.6575,195.6672,195.4132,195.4718,4055.0
2022-12-02 13:55:00,199.98,200.21,199.98,200.05,2183.0,195.4132,195.6379,195.4132,195.4816,2183.0
2022-12-02 14:00:00,200.2,200.2,200.11,200.15,2800.0,195.6282,195.6282,195.5402,195.5793,2800.0
2022-12-02 14:05:00,200.08,200.11,199.92,199.92,1666.0,195.5109,195.5402,195.3546,195.3546,1666.0
2022-12-02 14:10:00,199.95,200.11,199.95,200.04,2762.0,195.3839,195.5402,195.3839,195.4718,2762.0
2022-12-02 14:15:00,200.07,200.25,200.07,200.19,2641.0,195.5011,195.677,195.5011,195.6184,2641.0
2022-12-02 14:20:00,200.28,200.29,200.06,200.11,6866.0,195.7063,195.7161,195.4914,195.5402,6866.0
2022-12-02 14:25:00,200.11,200.11,200.02,200.09,912.0,195.5402,195.5402,195.4523,195.5207,912.0
2022-12-02 14:30:00,200.06,200.26,199.99,200.21,3031.0,195.4914,195.6868,195.423,195.6379,3031.0
2022-12-02 14:35:00,200.25,200.27,200.05,200.05,6662.0,195.677,195.6966,195.4816,195.4816,6662.0
2022-12-02 14:40:00,200.03,200.11,199.94,199.97,3022.0,195.462,195.5402,195.3741,195.4034,3022.0
2022-12-02 14:45:00,200.04,200.21,200.04,200.15,3605.0,195.4718,195.6379,195.4718,195.5793,3605.0
2022-12-02 14:50:00,200.18,200.5,200.17,200.5,3615.0,195.6086,195.9213,195.5988,195.9213,3615.0
2022-12-02 14:55:00,200.56,200.95,200.56,200.95,6374.0,195.9799,196.361,195.9799,196.361,6374.0
2022-12-02 15:00:00,200.95,201.18,200.89,201.18,8258.0,196.361,196.5858,196.3024,196.5858,8258.0
2022-12-02 15:05:00,201.18,201.18,201.02,201.11,2737.0,196.5858,196.5858,196.4294,196.5174,2737.0
2022-12-02 15:10:00,201.04,201.08,200.92,201.06,3179.0,196.449,196.4881,196.3317,196.4685,3179.0
2022-12-02 15:15:00,201.12,201.28,201.0,201.23,4138.0,196.5272,196.6835,196.4099,196.6346,4138.0
2022-12-02 15:20:00,201.22,201.22,200.96,201.02,5066.0,196.6249,196.6249,196.3708,196.4294,5066.0
2022-12-02 15:25:00,201.02,201.02,200.71,200.83,4624.0,196.4294,196.4294,196.1265,196.2438,4624.0
2022-12-02 15:30:00,200.82,200.87,200.61,200.61,4916.0,196.234,196.2829,196.0288,196.0288,4916.0
2022-12-02 15:35:00,200.67,200.76,200.52,200.67,7862.0,196.0874,196.1754,195.9409,196.0874,7862.0
2022-12-02 15:40:00,200.7,200.91,200.64,200.81,6908.0,196.1167,196.3219,196.0581,196.2242,6908.0
2022-12-02 15:45:00,200.82,200.84,200.47,200.6,21925.0,196.234,196.2535,195.892,196.019,21925.0
2022-12-02 15:50:00,200.72,201.02,200.53,200.8,24437.0,196.1363,196.4294,195.9506,196.2145,24437.0
2022-12-02 15:55:00,200.82,201.51,200.82,201.23,60783.0,196.234,196.9082,196.234,196.6346,60783.0
2022-12-05 09:30:00,199.79,200.52,199.67,200.17,10336.0,195.2275,195.9409,195.1103,195.5988,10336.0
2022-12-05 09:35:00,199.9,200.4,199.9,200.22,2200.0,195.335,195.8236,195.335,195.6477,2200.0
2022-12-05 09:40:00,200.19,200.19,199.72,199.72,904.0,195.6184,195.6184,195.1591,195.1591,904.0
2022-12-05 09:45:00,199.51,199.62,199.21,199.49,6417.0,194.9539,195.0614,194.6608,194.9344,6417.0
2022-12-05 09:50:00,199.4,199.64,199.21,199.21,7957.0,194.8464,195.081,194.6608,194.6608,7957.0
2022-12-05 09:55:00,199.19,199.41,198.95,199.12,11089.0,194.6412,194.8562,194.4067,194.5728,11089.0
2022-12-05 10:00:00,199.07,199.14,198.42,199.06,9172.0,194.524,194.5924,193.8888,194.5142,9172.0
2022-12-05 10:05:00,199.06,199.1,198.58,198.59,2113.0,194.5142,194.5533,194.0452,194.0549,2113.0
2022-12-05 10:10:00,198.77,198.92,198.64,198.64,2717.0,194.2308,194.3774,194.1038,194.1038,2717.0
2022-12-05 10:15:00,198.68,198.72,198.49,198.72,1810.0,194.1429,194.182,193.9572,194.182,1810.0
2022-12-05 10:20:00,198.82,198.92,198.66,198.78,3303.0,194.2797,194.3774,194.1233,194.2406,3303.0
2022-12-05 10:25:00,198.88,199.21,198.69,199.07,7959.0,194.3383,194.6608,194.1526,194.524,7959.0
2022-12-05 10:30:00,199.08,199.41,199.02,199.41,2470.0,194.5337,194.8562,194.4751,194.8562,2470.0
2022-12-05 10:35:00,199.37,199.55,199.3,199.44,4546.0,194.8171,194.993,194.7487,194.8855,4546.0
2022-12-05 10:40:00,199.54,199.64,199.5,199.62,3580.0,194.9832,195.081,194.9441,195.0614,3580.0
2022-12-05 10:45:00,199.54,199.62,199.37,199.37,3539.0,194.9832,195.0614,194.8171,194.8171,3539.0
2022-12-05 10:50:00,199.41,199.41,199.23,199.23,1900.0,194.8562,194.8562,194.6803,194.6803,1900.0
2022-12-05 10:55:00,199.25,199.56,199.24,199.56,4092.0,194.6999,195.0028,194.6901,195.0028,4092.0
2022-12-05 11:00:00,199.7,199.79,199.48,199.52,6510.0,195.1396,195.2275,194.9246,194.9637,6510.0
2022-12-05 11:05:00,199.43,199.47,199.36,199.41,2724.0,194.8757,194.9148,194.8073,194.8562,2724.0
2022-12-05 11:10:00,199.46,199.46,199.24,199.3,4957.0,194.9051,194.9051,194.6901,194.7487,4957.0
2022-12-05 11:15:00,199.2,199.24,199.14,199.21,1096.0,194.651,194.6901,194.5924,194.6608,1096.0
2022-12-05 11:20:00,199.1,199.1,198.87,199.0,4575.0,194.5533,194.5533,194.3285,194.4556,4575.0
2022-12-05 11:25:00,199.0,199.24,198.93,199.23,2636.0,194.4556,194.6901,194.3872,194.6803,2636.0
2022-12-05 11:30:00,199.26,199.31,199.16,199.19,2521.0,194.7096,194.7585,194.6119,194.6412,2521.0
2022-12-05 11:35:00,199.15,199.36,199.09,199.33,3549.0,194.6021,194.8073,194.5435,194.778,3549.0
2022-12-05 11:40:00,199.24,199.24,199.13,199.14,2097.0,194.6901,194.6901,194.5826,194.5924,2097.0
2022-12-05 11:45:00,199.09,199.24,199.07,199.21,2099.0,194.5435,194.6901,194.524,194.6608,2099.0
2022-12-05 11:50:00,199.17,199.25,199.02,199.02,2419.0,194.6217,194.6999,194.4751,194.4751,2419.0
2022-12-05 11:55:00,198.84,198.85,198.51,198.67,7216.0,194.2992,194.309,193.9768,194.1331,7216.0
2022-12-05 12:00:00,198.57,198.57,198.26,198.26,2271.0,194.0354,194.0354,193.7325,193.7325,2271.0
2022-12-05 12:05:00,198.26,198.54,198.21,198.48,5057.0,193.7325,194.0061,193.6836,193.9474,5057.0
2022-12-05 12:10:00,198.42,198.66,198.42,198.66,7216.0,193.8888,194.1233,193.8888,194.1233,7216.0
2022-12-05 12:15:00,198.66,198.78,198.58,198.73,9490.0,194.1233,194.2406,194.0452,194.1917,9490.0
2022-12-05 12:20:00,198.67,198.79,198.67,198.69,2729.0,194.1331,194.2504,194.1331,194.1526,2729.0
2022-12-05 12:25:00,198.69,198.74,198.62,198.62,1340.0,194.1526,194.2015,194.0842,194.0842,1340.0
2022-12-05 12:30:00,198.58,198.58,198.24,198.24,2646.0,194.0452,194.0452,193.7129,193.7129,2646.0
2022-12-05 12:35:00,198.25,198.44,198.25,198.26,2283.0,193.7227,193.9084,193.7227,193.7325,2283.0
2022-12-05 12:40:00,198.28,198.37,198.23,198.35,3523.0,193.752,193.84,193.7032,193.8204,3523.0
2022-12-05 12:45:00,198.35,198.51,198.35,198.47,3500.0,193.8204,193.9768,193.8204,193.9377,3500.0
2022-12-05 12:50:00,198.42,198.48,198.33,198.33,2595.0,193.8888,193.9474,193.8009,193.8009,2595.0
2022-12-05 12:55:00,198.3,198.48,198.24,198.4,2224.0,193.7716,193.9474,193.7129,193.8693,2224.0
2022-12-05 13:00:00,198.36,198.57,198.36,198.5,4475.0,193.8302,194.0354,193.8302,193.967,4475.0
2022-12-05 13:05:00,198.43,198.68,198.42,198.57,3062.0,193.8986,194.1429,193.8888,194.0354,3062.0
2022-12-05 13:10:00,198.57,198.57,198.47,198.53,1200.0,194.0354,194.0354,193.9377,193.9963,1200.0
2022-12-05 13:15:00,198.5,198.5,198.46,198.46,800.0,193.967,193.967,193.9279,193.9279,800.0
2022-12-05 13:20:00,198.46,198.5,198.32,198.32,2986.0,193.9279,193.967,193.7911,193.7911,2986.0
2022-12-05 13:25:00,198.25,198.34,198.14,198.28,2476.0,193.7227,193.8106,193.6152,193.752,2476.0
2022-12-05 13:30:00,198.22,198.36,198.21,198.34,2014.0,193.6934,193.8302,193.6836,193.8106,2014.0
2022-12-05 13:35:00,198.28,198.36,198.19,198.28,2632.0,193.752,193.8302,193.6641,193.752,2632.0
2022-12-05 13:40:00,198.34,198.41,198.21,198.22,4177.0,193.8106,193.879,193.6836,193.6934,4177.0
2022-12-05 13:45:00,198.25,198.26,198.22,198.22,200.0,193.7227,193.7325,193.6934,193.6934,200.0
2022-12-05 13:50:00,198.21,198.21,198.04,198.16,3478.0,193.6836,193.6836,193.5175,193.6347,3478.0
2022-12-05 13:55:00,198.1,198.19,198.01,198.12,5877.0,193.5761,193.6641,193.4882,193.5957,5877.0
2022-12-05 14:00:00,198.08,198.08,197.83,197.91,3129.0,193.5566,193.5566,193.3123,193.3905,3129.0
2022-12-05 14:05:00,197.77,197.9,197.76,197.9,2253.0,193.2537,193.3807,193.2439,193.3807,2253.0
2022-12-05 14:10:00,197.89,197.99,197.67,197.78,6880.0,193.3709,193.4686,193.1559,193.2634,6880.0
2022-12-05 14:15:00,197.72,197.75,197.61,197.67,3229.0,193.2048,193.2341,193.0973,193.1559,3229.0
2022-12-05 14:20:00,197.64,197.64,197.3,197.32,2695.0,193.1266,193.1266,192.7944,192.8139,2695.0
2022-12-05 14:25:00,197.37,197.46,197.26,197.29,4795.0,192.8628,192.9507,192.7553,192.7846,4795.0
2022-12-05 14:30:00,197.27,197.27,197.05,197.15,2423.0,192.7651,192.7651,192.5501,192.6478,2423.0
2022-12-05 14:35:00,197.23,197.25,197.13,197.2,2692.0,192.726,192.7455,192.6283,192.6967,2692.0
2022-12-05 14:40:00,197.19,197.23,196.85,197.0,11339.0,192.6869,192.726,192.3547,192.5012,11339.0
2022-12-05 14:45:00,196.97,196.97,196.83,196.84,6235.0,192.4719,192.4719,192.3351,192.3449,6235.0
2022-12-05 14:50:00,196.9,197.16,196.89,197.07,9510.0,192.4035,192.6576,192.3938,192.5696,9510.0
2022-12-05 14:55:00,197.14,197.26,197.09,197.2,2702.0,192.638,192.7553,192.5892,192.6967,2702.0
2022-12-05 15:00:00,197.24,197.34,197.2,197.3,15400.0,192.7358,192.8335,192.6967,192.7944,15400.0
2022-12-05 15:05:00,197.29,197.34,197.14,197.34,2999.0,192.7846,192.8335,192.638,192.8335,2999.0
2022-12-05 15:10:00,197.31,197.43,197.17,197.38,9504.0,192.8042,192.9214,192.6674,192.8726,9504.0
2022-12-05 15:15:00,197.36,197.37,197.13,197.19,3880.0,192.853,192.8628,192.6283,192.6869,3880.0
2022-12-05 15:20:00,197.15,197.16,196.99,196.99,5400.0,192.6478,192.6576,192.4915,192.4915,5400.0
2022-12-05 15:25:00,197.05,197.05,196.77,196.8,6030.0,192.5501,192.5501,192.2765,192.3058,6030.0
2022-12-05 15:30:00,196.77,196.99,196.69,196.9,6617.0,192.2765,192.4915,192.1983,192.4035,6617.0
2022-12-05 15:35:00,196.89,197.04,196.17,196.86,16704.0,192.3938,192.5403,191.6902,192.3644,16704.0
2022-12-05 15:40:00,196.84,196.94,196.72,196.89,5373.0,192.3449,192.4426,192.2276,192.3938,5373.0
2022-12-05 15:45:00,196.92,197.05,196.79,196.8,19582.0,192.4231,192.5501,192.296,192.3058,19582.0
2022-12-05 15:50:00,196.86,197.1,196.77,196.94,25271.0,192.3644,192.599,192.2765,192.4426,25271.0
2022-12-05 15:55:00,196.96,197.09,196.77,196.83,60670.0,192.4622,192.5892,192.2765,192.3351,60670.0
2022-12-06 09:30:00,196.98,197.37,196.98,197.37,3628.0,192.4817,192.8628,192.4817,192.8628,3628.0
2022-12-06 09:35:00,197.26,197.38,196.59,196.59,2945.0,192.7553,192.8726,192.1006,192.1006,2945.0
2022-12-06 09:40:00,196.89,196.98,196.51,196.51,1020.0,192.3938,192.4817,192.0224,192.0224,1020.0
2022-12-06 09:45:00,196.64,196.98,196.52,196.81,3464.0,192.1495,192.4817,192.0322,192.3156,3464.0
2022-12-06 09:50:00,196.8,196.96,196.73,196.73,1900.0,192.3058,192.4622,192.2374,192.2374,1900.0
2022-12-06 09:55:00,196.57,196.59,196.33,196.49,3468.0,192.0811,192.1006,191.8465,192.0029,3468.0
2022-12-06 10:00:00,196.49,196.65,196.2,196.25,3871.0,192.0029,192.1592,191.7195,191.7684,3871.0
2022-12-06 10:05:00,196.28,196.76,196.19,196.68,5815.0,191.7977,192.2667,191.7097,192.1885,5815.0
2022-12-06 10:10:00,196.58,196.63,196.35,196.39,10967.0,192.0908,192.1397,191.8661,191.9052,10967.0
2022-12-06 10:15:00,196.35,196.95,196.15,196.95,7094.0,191.8661,192.4524,191.6707,192.4524,7094.0
2022-12-06 10:20:00,196.97,197.06,196.8,196.8,1625.0,192.4719,192.5599,192.3058,192.3058,1625.0
2022-12-06 10:25:00,197.03,197.06,196.74,196.74,4111.0,192.5306,192.5599,192.2472,192.2472,4111.0
2022-12-06 10:30:00,196.78,196.94,196.56,196.56,1773.0,192.2863,192.4426,192.0713,192.0713,1773.0
2022-12-06 10:35:00,196.53,196.72,196.44,196.64,2657.0,192.042,192.2276,191.954,192.1495,2657.0
2022-12-06 10:40:00,196.79,197.16,196.79,197.02,2070.0,192.296,192.6576,192.296,192.5208,2070.0
2022-12-06 10:45:00,196.99,197.04,196.92,197.0,6125.0,192.4915,192.5403,192.4231,192.5012,6125.0
2022-12-06 10:50:00,196.96,197.06,196.88,197.03,3358.0,192.4622,192.5599,192.384,192.5306,3358.0
2022-12-06 10:55:00,197.13,197.18,196.89,196.96,6924.0,192.6283,192.6771,192.3938,192.4622,6924.0
2022-12-06 11:00:00,196.96,197.0,196.88,197.0,2250.0,192.4622,192.5012,192.384,192.5012,2250.0
2022-12-06 11:05:00,196.97,197.4,196.96,197.04,6939.0,192.4719,192.8921,192.4622,192.5403,6939.0
2022-12-06 11:10:00,197.13,197.29,197.04,197.11,4735.0,192.6283,192.7846,192.5403,192.6087,4735.0
2022-12-06 11:15:00,196.94,196.94,196.54,196.75,720.0,192.4426,192.4426,192.0517,192.2569,720.0
2022-12-06 11:20:00,196.7,196.84,196.7,196.83,749.0,192.2081,192.3449,192.2081,192.3351,749.0
2022-12-06 11:25:00,196.64,196.84,196.62,196.79,600.0,192.1495,192.3449,192.1299,192.296,600.0
2022-12-06 11:30:00,196.84,197.09,196.72,196.88,5157.0,192.3449,192.5892,192.2276,192.384,5157.0
2022-12-06 11:35:00,196.86,197.06,196.7,196.72,1650.0,192.3644,192.5599,192.2081,192.2276,1650.0
2022-12-06 11:40:00,196.74,197.01,196.74,197.0,2283.0,192.2472,192.511,192.2472,192.5012,2283.0
2022-12-06 11:45:00,196.93,197.08,196.79,197.08,3038.0,192.4328,192.5794,192.296,192.5794,3038.0
2022-12-06 11:50:00,197.06,197.07,196.8,196.81,2229.0,192.5599,192.5696,192.3058,192.3156,2229.0
2022-12-06 11:55:00,196.83,197.01,196.83,196.91,1610.0,192.3351,192.511,192.3351,192.4133,1610.0
2022-12-06 12:00:00,196.88,197.02,196.78,196.78,2686.0,192.384,192.5208,192.2863,192.2863,2686.0
2022-12-06 12:05:00,196.69,196.71,196.66,196.69,700.0,192.1983,192.2179,192.169,192.1983,700.0
2022-12-06 12:10:00,196.71,196.71,196.46,196.56,3223.0,192.2179,192.2179,191.9736,192.0713,3223.0
2022-12-06 12:15:00,196.58,196.58,196.32,196.32,1320.0,192.0908,192.0908,191.8368,191.8368,1320.0
2022-12-06 12:20:00,196.47,196.57,196.27,196.27,1978.0,191.9833,192.0811,191.7879,191.7879,1978.0
2022-12-06 12:25:00,196.24,196.26,196.16,196.19,1121.0,191.7586,191.7781,191.6804,191.7097,1121.0
2022-12-06 12:30:00,196.06,196.13,196.0,196.03,992.0,191.5827,191.6511,191.5241,191.5534,992.0
2022-12-06 12:35:00,195.98,196.03,195.96,195.97,325.0,191.5045,191.5534,191.485,191.4948,325.0
2022-12-06 12:40:00,195.98,196.14,195.97,196.14,1015.0,191.5045,191.6609,191.4948,191.6609,1015.0
2022-12-06 12:45:00,196.22,196.22,196.14,196.18,849.0,191.7391,191.7391,191.6609,191.7,849.0
2022-12-06 12:50:00,196.17,196.24,196.1,196.24,1201.0,191.6902,191.7586,191.6218,191.7586,1201.0
2022-12-06 12:55:00,196.1,196.1,195.92,196.01,1410.0,191.6218,191.6218,191.4459,191.5338,1410.0
2022-12-06 13:00:00,196.11,196.17,195.78,195.78,2427.0,191.6316,191.6902,191.3091,191.3091,2427.0
2022-12-06 13:05:00,195.79,195.79,195.59,195.59,1202.0,191.3189,191.3189,191.1234,191.1234,1202.0
2022-12-06 13:10:00,195.61,195.62,195.49,195.56,1008.0,191.143,191.1528,191.0257,191.0941,1008.0
2022-12-06 13:15:00,195.63,195.65,195.52,195.53,723.0,191.1625,191.1821,191.055,191.0648,723.0
2022-12-06 13:20:00,195.47,195.51,195.42,195.44,1183.0,191.0062,191.0453,190.9573,190.9769,1183.0
2022-12-06 13:25:00,195.34,195.36,195.14,195.15,3240.0,190.8791,190.8987,190.6837,190.6935,3240.0
2022-12-06 13:30:00,195.18,195.31,195.13,195.13,1221.0,190.7228,190.8498,190.6739,190.6739,1221.0
2022-12-06 13:35:00,195.17,195.59,195.14,195.59,4021.0,190.713,191.1234,190.6837,191.1234,4021.0
2022-12-06 13:40:00,195.59,195.6,195.45,195.53,1986.0,191.1234,191.1332,190.9866,191.0648,1986.0
2022-12-06 13:45:00,195.43,195.59,195.43,195.5,708.0,190.9671,191.1234,190.9671,191.0355,708.0
2022-12-06 13:50:00,195.52,195.52,195.21,195.26,2345.0,191.055,191.055,190.7521,190.801,2345.0
2022-12-06 13:55:00,195.21,195.53,195.11,195.45,5722.0,190.7521,191.0648,190.6544,190.9866,5722.0
2022-12-06 14:00:00,195.43,195.43,195.17,195.26,1197.0,190.9671,190.9671,190.713,190.801,1197.0
2022-12-06 14:05:00,195.21,195.21,195.05,195.15,2638.0,190.7521,190.7521,190.5958,190.6935,2638.0
2022-12-06 14:10:00,195.07,195.07,194.86,194.94,3581.0,190.6153,190.6153,190.4101,190.4883,3581.0
2022-12-06 14:15:00,194.91,195.05,194.91,194.95,1300.0,190.459,190.5958,190.459,190.4981,1300.0
2022-12-06 14:20:00,194.99,195.09,194.87,195.09,1810.0,190.5371,190.6349,190.4199,190.6349,1810.0
2022-12-06 14:25:00,194.99,195.06,194.97,194.97,714.0,190.5371,190.6055,190.5176,190.5176,714.0
2022-12-06 14:30:00,194.97,195.03,194.71,194.72,3097.0,190.5176,190.5762,190.2635,190.2733,3097.0
2022-12-06 14:35:00,194.73,194.85,194.66,194.85,1439.0,190.2831,190.4003,190.2147,190.4003,1439.0
2022-12-06 14:40:00,194.8,195.11,194.8,195.11,3316.0,190.3515,190.6544,190.3515,190.6544,3316.0
2022-12-06 14:45:00,195.04,195.13,195.04,195.05,1600.0,190.586,190.6739,190.586,190.5958,1600.0
2022-12-06 14:50:00,195.14,195.5,195.08,195.38,2108.0,190.6837,191.0355,190.6251,190.9182,2108.0
2022-12-06 14:55:00,195.4,195.62,195.4,195.6,1511.0,190.9378,191.1528,190.9378,191.1332,1511.0
2022-12-06 15:00:00,195.64,195.82,195.59,195.64,6376.0,191.1723,191.3482,191.1234,191.1723,6376.0
2022-12-06 15:05:00,195.72,195.72,195.5,195.5,2400.0,191.2505,191.2505,191.0355,191.0355,2400.0
2022-12-06 15:10:00,195.57,195.58,195.39,195.45,7542.0,191.1039,191.1137,190.928,190.9866,7542.0
2022-12-06 15:15:00,195.56,195.64,195.34,195.34,1910.0,191.0941,191.1723,190.8791,190.8791,1910.0
2022-12-06 15:20:00,195.37,195.62,195.37,195.6,2720.0,190.9085,191.1528,190.9085,191.1332,2720.0
2022-12-06 15:25:00,195.55,195.67,195.27,195.38,4659.0,191.0844,191.2016,190.8107,190.9182,4659.0
2022-12-06 15:30:00,195.39,195.73,195.35,195.58,3180.0,190.928,191.2602,190.8889,191.1137,3180.0
2022-12-06 15:35:00,195.59,195.72,195.36,195.72,4420.0,191.1234,191.2505,190.8987,191.2505,4420.0
2022-12-06 15:40:00,195.7,195.93,195.56,195.84,3720.0,191.2309,191.4557,191.0941,191.3677,3720.0
2022-12-06 15:45:00,195.86,196.02,195.76,196.02,4652.0,191.3873,191.5436,191.2896,191.5436,4652.0
2022-12-06 15:50:00,196.23,196.23,195.91,195.99,16729.0,191.7488,191.7488,191.4361,191.5143,16729.0
2022-12-06 15:55:00,196.0,196.07,195.72,196.0,23393.0,191.5241,191.5925,191.2505,191.5241,23393.0
2022-12-07 09:30:00,196.44,196.53,195.07,196.53,11389.0,191.954,192.042,190.6153,192.042,11389.0
2022-12-07 09:35:00,196.46,196.59,196.3,196.3,1953.0,191.9736,192.1006,191.8172,191.8172,1953.0
2022-12-07 09:40:00,196.24,196.31,195.94,196.07,3170.0,191.7586,191.827,191.4654,191.5925,3170.0
2022-12-07 09:45:00,196.23,196.39,196.01,196.06,4860.0,191.7488,191.9052,191.5338,191.5827,4860.0
2022-12-07 09:50:00,196.08,196.09,195.95,196.05,700.0,191.6022,191.612,191.4752,191.5729,700.0
2022-12-07 09:55:00,196.11,196.17,196.0,196.09,6439.0,191.6316,191.6902,191.5241,191.612,6439.0
2022-12-07 10:00:00,196.03,196.4,195.8,196.27,25896.0,191.5534,191.9149,191.3286,191.7879,25896.0
2022-12-07 10:05:00,196.26,196.26,195.81,195.83,6107.0,191.7781,191.7781,191.3384,191.358,6107.0
2022-12-07 10:10:00,195.19,195.68,195.19,195.45,4112.0,190.7326,191.2114,190.7326,190.9866,4112.0
2022-12-07 10:15:00,195.45,195.66,195.32,195.45,1281.0,190.9866,191.1918,190.8596,190.9866,1281.0
2022-12-07 10:20:00,195.36,195.44,195.12,195.42,2646.0,190.8987,190.9769,190.6642,190.9573,2646.0
2022-12-07 10:25:00,195.44,195.84,195.32,195.84,1503.0,190.9769,191.3677,190.8596,191.3677,1503.0
2022-12-07 10:30:00,196.02,196.12,195.91,195.99,2912.0,191.5436,191.6413,191.4361,191.5143,2912.0
2022-12-07 10:35:00,196.01,196.03,195.84,195.84,1923.0,191.5338,191.5534,191.3677,191.3677,1923.0
2022-12-07 10:40:00,196.04,196.04,195.89,195.98,3849.0,191.5632,191.5632,191.4166,191.5045,3849.0
2022-12-07 10:45:00,195.94,196.09,195.87,196.03,3294.0,191.4654,191.612,191.397,191.5534,3294.0
2022-12-07 10:50:00,196.03,196.28,196.02,196.21,7835.0,191.5534,191.7977,191.5436,191.7293,7835.0
2022-12-07 10:55:00,196.28,196.41,196.18,196.41,3785.0,191.7977,191.9247,191.7,191.9247,3785.0
2022-12-07 11:00:00,196.41,196.77,196.27,196.67,4709.0,191.9247,192.2765,191.7879,192.1788,4709.0
2022-12-07 11:05:00,196.64,196.64,196.27,196.27,3279.0,192.1495,192.1495,191.7879,191.7879,3279.0
2022-12-07 11:10:00,196.35,196.35,196.12,196.19,1033.0,191.8661,191.8661,191.6413,191.7097,1033.0
2022-12-07 11:15:00,196.12,196.34,196.12,196.3,700.0,191.6413,191.8563,191.6413,191.8172,700.0
2022-12-07 11:20:00,196.2,196.2,196.01,196.02,1300.0,191.7195,191.7195,191.5338,191.5436,1300.0
2022-12-07 11:25:00,195.86,195.99,195.52,195.6,1201.0,191.3873,191.5143,191.055,191.1332,1201.0
2022-12-07 11:30:00,195.44,195.48,195.14,195.14,2164.0,190.9769,191.016,190.6837,190.6837,2164.0
2022-12-07 11:35:00,195.34,195.4,195.27,195.4,958.0,190.8791,190.9378,190.8107,190.9378,958.0
2022-12-07 11:40:00,195.4,195.42,195.36,195.37,400.0,190.9378,190.9573,190.8987,190.9085,400.0
2022-12-07 11:45:00,195.31,195.37,195.17,195.24,1527.0,190.8498,190.9085,190.713,190.7814,1527.0
2022-12-07 11:50:00,195.1,195.28,195.05,195.05,1300.0,190.6446,190.8205,190.5958,190.5958,1300.0
2022-12-07 11:55:00,195.0,195.43,194.99,195.39,2292.0,190.5469,190.9671,190.5371,190.928,2292.0
2022-12-07 12:00:00,195.46,195.55,195.37,195.38,500.0,190.9964,191.0844,190.9085,190.9182,500.0
2022-12-07 12:05:00,195.35,195.38,195.28,195.37,1600.0,190.8889,190.9182,190.8205,190.9085,1600.0
2022-12-07 12:10:00,195.31,195.31,195.02,195.19,920.0,190.8498,190.8498,190.5665,190.7326,920.0
2022-12-07 12:15:00,195.24,195.49,195.14,195.49,17759.0,190.7814,191.0257,190.6837,191.0257,17759.0
2022-12-07 12:20:00,195.5,195.54,195.39,195.4,1774.0,191.0355,191.0746,190.928,190.9378,1774.0
2022-12-07 12:25:00,195.3,195.31,195.06,195.06,5798.0,190.8401,190.8498,190.6055,190.6055,5798.0
2022-12-07 12:30:00,194.98,195.14,194.79,194.9,22583.0,190.5274,190.6837,190.3417,190.4492,22583.0
2022-12-07 12:35:00,194.94,195.23,194.77,194.77,7597.0,190.4883,190.7717,190.3222,190.3222,7597.0
2022-12-07 12:40:00,194.84,195.03,194.83,195.03,2259.0,190.3906,190.5762,190.3808,190.5762,2259.0
2022-12-07 12:45:00,195.05,195.22,195.05,195.13,908.0,190.5958,190.7619,190.5958,190.6739,908.0
2022-12-07 12:50:00,195.2,195.26,195.13,195.13,747.0,190.7423,190.801,190.6739,190.6739,747.0
2022-12-07 12:55:00,194.98,195.05,194.97,195.03,300.0,190.5274,190.5958,190.5176,190.5762,300.0
2022-12-07 13:00:00,194.96,195.01,194.77,194.77,1945.0,190.5078,190.5567,190.3222,190.3222,1945.0
2022-12-07 13:05:00,194.67,194.67,194.46,194.46,2061.0,190.2244,190.2244,190.0192,190.0192,2061.0
2022-12-07 13:10:00,194.43,194.54,194.27,194.54,1663.0,189.9899,190.0974,189.8336,190.0974,1663.0
2022-12-07 13:15:00,194.45,194.64,194.45,194.64,1102.0,190.0095,190.1951,190.0095,190.1951,1102.0
2022-12-07 13:20:00,194.58,194.79,194.58,194.6,902.0,190.1365,190.3417,190.1365,190.156,902.0
2022-12-07 13:25:00,194.58,194.79,194.41,194.78,2462.0,190.1365,190.3417,189.9704,190.3319,2462.0
2022-12-07 13:30:00,194.87,194.87,194.76,194.76,762.0,190.4199,190.4199,190.3124,190.3124,762.0
2022-12-07 13:35:00,194.87,194.87,194.62,194.62,1141.0,190.4199,190.4199,190.1756,190.1756,1141.0
2022-12-07 13:40:00,194.76,194.84,194.71,194.82,862.0,190.3124,190.3906,190.2635,190.371,862.0
2022-12-07 13:45:00,194.76,194.76,194.73,194.73,200.0,190.3124,190.3124,190.2831,190.2831,200.0
2022-12-07 13:50:00,194.75,194.8,194.54,194.63,4787.0,190.3026,190.3515,190.0974,190.1854,4787.0
2022-12-07 13:55:00,194.49,194.49,194.16,194.27,3893.0,190.0486,190.0486,189.7261,189.8336,3893.0
2022-12-07 14:00:00,194.22,194.22,194.13,194.21,600.0,189.7847,189.7847,189.6968,189.775,600.0
2022-12-07 14:05:00,194.2,194.27,194.06,194.06,1000.0,189.7652,189.8336,189.6284,189.6284,1000.0
2022-12-07 14:10:00,194.17,194.28,194.1,194.21,900.0,189.7359,189.8434,189.6675,189.775,900.0
2022-12-07 14:15:00,194.39,194.39,194.11,194.11,2342.0,189.9508,189.9508,189.6772,189.6772,2342.0
2022-12-07 14:20:00,194.17,194.17,194.01,194.06,897.0,189.7359,189.7359,189.5795,189.6284,897.0
2022-12-07 14:25:00,194.1,194.22,194.09,194.15,1875.0,189.6675,189.7847,189.6577,189.7163,1875.0
2022-12-07 14:30:00,194.13,194.37,194.09,194.34,1200.0,189.6968,189.9313,189.6577,189.902,1200.0
2022-12-07 14:35:00,194.44,194.45,194.44,194.44,240.0,189.9997,190.0095,189.9997,189.9997,240.0
2022-12-07 14:40:00,194.4,194.4,194.28,194.32,1400.0,189.9606,189.9606,189.8434,189.8824,1400.0
2022-12-07 14:45:00,194.22,194.23,194.21,194.21,500.0,189.7847,189.7945,189.775,189.775,500.0
2022-12-07 14:50:00,194.19,194.25,194.07,194.07,1782.0,189.7554,189.814,189.6382,189.6382,1782.0
2022-12-07 14:55:00,194.04,194.04,193.85,193.86,1930.0,189.6088,189.6088,189.4232,189.4329,1930.0
2022-12-07 15:00:00,193.98,194.05,193.98,194.05,307.0,189.5502,189.6186,189.5502,189.6186,307.0
2022-12-07 15:05:00,193.99,194.06,193.62,193.63,1404.0,189.56,189.6284,189.1984,189.2082,1404.0
2022-12-07 15:10:00,193.66,193.75,193.66,193.75,1214.0,189.2375,189.3255,189.2375,189.3255,1214.0
2022-12-07 15:15:00,193.68,193.72,193.51,193.53,3127.0,189.2571,189.2961,189.0909,189.1105,3127.0
2022-12-07 15:20:00,193.58,193.58,193.41,193.47,1647.0,189.1593,189.1593,188.9932,189.0519,1647.0
2022-12-07 15:25:00,193.5,193.66,193.44,193.58,3500.0,189.0812,189.2375,189.0225,189.1593,3500.0
2022-12-07 15:30:00,193.58,193.68,193.51,193.51,5722.0,189.1593,189.2571,189.0909,189.0909,5722.0
2022-12-07 15:35:00,193.56,193.67,193.47,193.62,5612.0,189.1398,189.2473,189.0519,189.1984,5612.0
2022-12-07 15:40:00,193.6,193.61,193.39,193.45,2922.0,189.1789,189.1887,188.9737,189.0323,2922.0
2022-12-07 15:45:00,193.38,193.65,193.38,193.54,9650.0,188.9639,189.2277,188.9639,189.1203,9650.0
2022-12-07 15:50:00,193.54,193.61,193.5,193.59,22256.0,189.1203,189.1887,189.0812,189.1691,22256.0
2022-12-07 15:55:00,193.6,194.12,193.58,193.96,59508.0,189.1789,189.687,189.1593,189.5307,59508.0
2022-12-08 09:30:00,193.78,194.08,193.56,193.56,5396.0,189.3548,189.6479,189.1398,189.1398,5396.0
2022-12-08 09:35:00,193.75,194.63,193.75,194.49,1939.0,189.3255,190.1854,189.3255,190.0486,1939.0
2022-12-08 09:40:00,194.58,194.86,194.39,194.5,1330.0,190.1365,190.4101,189.9508,190.0583,1330.0
2022-12-08 09:45:00,194.28,194.92,194.28,194.71,4457.0,189.8434,190.4687,189.8434,190.2635,4457.0
2022-12-08 09:50:00,194.73,195.06,194.68,195.03,2102.0,190.2831,190.6055,190.2342,190.5762,2102.0
2022-12-08 09:55:00,195.13,195.41,195.13,195.41,903.0,190.6739,190.9475,190.6739,190.9475,903.0
2022-12-08 10:00:00,195.13,195.44,195.12,195.4,743.0,190.6739,190.9769,190.6642,190.9378,743.0
2022-12-08 10:05:00,195.42,195.42,194.92,195.3,4206.0,190.9573,190.9573,190.4687,190.8401,4206.0
2022-12-08 10:10:00,195.39,195.39,195.11,195.2,1400.0,190.928,190.928,190.6544,190.7423,1400.0
2022-12-08 10:15:00,195.26,195.51,195.21,195.21,1510.0,190.801,191.0453,190.7521,190.7521,1510.0
2022-12-08 10:20:00,195.24,195.31,195.11,195.26,2481.0,190.7814,190.8498,190.6544,190.801,2481.0
2022-12-08 10:25:00,195.31,195.44,195.22,195.44,1500.0,190.8498,190.9769,190.7619,190.9769,1500.0
2022-12-08 10:30:00,195.53,195.54,195.34,195.52,800.0,191.0648,191.0746,190.8791,191.055,800.0
2022-12-08 10:35:00,195.4,195.48,195.23,195.48,3025.0,190.9378,191.016,190.7717,191.016,3025.0
2022-12-08 10:40:00,195.43,195.54,195.23,195.31,3034.0,190.9671,191.0746,190.7717,190.8498,3034.0
2022-12-08 10:45:00,195.31,195.54,195.31,195.47,800.0,190.8498,191.0746,190.8498,191.0062,800.0
2022-12-08 10:50:00,195.51,195.6,195.47,195.58,1506.0,191.0453,191.1332,191.0062,191.1137,1506.0
2022-12-08 10:55:00,195.5,195.57,195.38,195.39,2345.0,191.0355,191.1039,190.9182,190.928,2345.0
2022-12-08 11:00:00,195.4,195.43,195.0,195.11,3729.0,190.9378,190.9671,190.5469,190.6544,3729.0
2022-12-08 11:05:00,194.98,195.02,194.71,194.71,1872.0,190.5274,190.5665,190.2635,190.2635,1872.0
2022-12-08 11:10:00,194.67,194.76,194.63,194.76,1701.0,190.2244,190.3124,190.1854,190.3124,1701.0
2022-12-08 11:15:00,194.65,194.84,194.38,194.54,7754.0,190.2049,190.3906,189.9411,190.0974,7754.0
2022-12-08 11:20:00,194.4,194.7,194.27,194.61,1650.0,189.9606,190.2538,189.8336,190.1658,1650.0
2022-12-08 11:25:00,194.75,195.04,194.71,194.98,1271.0,190.3026,190.586,190.2635,190.5274,1271.0
2022-12-08 11:30:00,194.94,195.19,194.86,195.11,10550.0,190.4883,190.7326,190.4101,190.6544,10550.0
2022-12-08 11:35:00,195.13,195.24,195.04,195.24,892.0,190.6739,190.7814,190.586,190.7814,892.0
2022-12-08 11:40:00,195.33,195.47,195.27,195.29,2105.0,190.8694,191.0062,190.8107,190.8303,2105.0
2022-12-08 11:45:00,195.29,195.43,195.15,195.41,1711.0,190.8303,190.9671,190.6935,190.9475,1711.0
2022-12-08 11:50:00,195.34,195.35,195.22,195.35,800.0,190.8791,190.8889,190.7619,190.8889,800.0
2022-12-08 11:55:00,195.36,195.45,195.29,195.42,2871.0,190.8987,190.9866,190.8303,190.9573,2871.0
2022-12-08 12:00:00,195.49,195.67,195.49,195.61,1000.0,191.0257,191.2016,191.0257,191.143,1000.0
2022-12-08 12:05:00,195.6,195.64,195.5,195.5,728.0,191.1332,191.1723,191.0355,191.0355,728.0
2022-12-08 12:10:00,195.65,195.87,195.58,195.85,4019.0,191.1821,191.397,191.1137,191.3775,4019.0
2022-12-08 12:15:00,195.78,195.81,195.69,195.8,3145.0,191.3091,191.3384,191.2212,191.3286,3145.0
2022-12-08 12:20:00,195.7,195.81,195.62,195.8,960.0,191.2309,191.3384,191.1528,191.3286,960.0
2022-12-08 12:25:00,195.82,195.82,195.6,195.7,1830.0,191.3482,191.3482,191.1332,191.2309,1830.0
2022-12-08 12:30:00,195.76,195.78,195.52,195.52,1231.0,191.2896,191.3091,191.055,191.055,1231.0
2022-12-08 12:35:00,195.71,195.72,195.43,195.43,1691.0,191.2407,191.2505,190.9671,190.9671,1691.0
2022-12-08 12:40:00,195.34,195.37,195.24,195.28,800.0,190.8791,190.9085,190.7814,190.8205,800.0
2022-12-08 12:45:00,195.31,195.31,195.07,195.08,1013.0,190.8498,190.8498,190.6153,190.6251,1013.0
2022-12-08 12:50:00,195.23,195.3,195.2,195.2,1060.0,190.7717,190.8401,190.7423,190.7423,1060.0
2022-12-08 12:55:00,195.22,195.36,195.22,195.34,2731.0,190.7619,190.8987,190.7619,190.8791,2731.0
2022-12-08 13:00:00,195.44,195.49,195.36,195.49,1136.0,190.9769,191.0257,190.8987,191.0257,1136.0
2022-12-08 13:05:00,195.42,195.48,195.3,195.47,1416.0,190.9573,191.016,190.8401,191.0062,1416.0
2022-12-08 13:10:00,195.42,195.54,195.34,195.39,2090.0,190.9573,191.0746,190.8791,190.928,2090.0
2022-12-08 13:15:00,195.34,195.49,195.25,195.47,1759.0,190.8791,191.0257,190.7912,191.0062,1759.0
2022-12-08 13:20:00,195.44,195.44,195.18,195.35,3660.0,190.9769,190.9769,190.7228,190.8889,3660.0
2022-12-08 13:25:00,195.36,195.58,195.29,195.55,1887.0,190.8987,191.1137,190.8303,191.0844,1887.0
2022-12-08 13:30:00,195.63,195.7,195.62,195.62,1496.0,191.1625,191.2309,191.1528,191.1528,1496.0
2022-12-08 13:35:00,195.58,195.69,195.46,195.66,1491.0,191.1137,191.2212,190.9964,191.1918,1491.0
2022-12-08 13:40:00,195.73,195.78,195.67,195.69,1707.0,191.2602,191.3091,191.2016,191.2212,1707.0
2022-12-08 13:45:00,195.72,195.73,195.61,195.67,1995.0,191.2505,191.2602,191.143,191.2016,1995.0
2022-12-08 13:50:00,195.63,195.69,195.06,195.06,9382.0,191.1625,191.2212,190.6055,190.6055,9382.0
2022-12-08 13:55:00,195.22,195.29,195.13,195.28,3432.0,190.7619,190.8303,190.6739,190.8205,3432.0
2022-12-08 14:00:00,195.15,195.15,194.74,194.74,2265.0,190.6935,190.6935,190.2928,190.2928,2265.0
2022-12-08 14:05:00,194.64,194.68,194.37,194.54,3471.0,190.1951,190.2342,189.9313,190.0974,3471.0
2022-12-08 14:10:00,194.47,194.49,194.25,194.46,1400.0,190.029,190.0486,189.814,190.0192,1400.0
2022-12-08 14:15:00,194.53,194.95,194.53,194.89,4839.0,190.0876,190.4981,190.0876,190.4394,4839.0
2022-12-08 14:20:00,194.79,195.05,194.74,195.04,13638.0,190.3417,190.5958,190.2928,190.586,13638.0
2022-12-08 14:25:00,194.93,195.05,194.84,194.86,5957.0,190.4785,190.5958,190.3906,190.4101,5957.0
2022-12-08 14:30:00,194.83,194.95,194.7,194.92,11796.0,190.3808,190.4981,190.2538,190.4687,11796.0
2022-12-08 14:35:00,194.84,195.0,194.56,194.89,9895.0,190.3906,190.5469,190.117,190.4394,9895.0
2022-12-08 14:40:00,194.91,195.0,194.84,194.84,2400.0,190.459,190.5469,190.3906,190.3906,2400.0
2022-12-08 14:45:00,194.89,194.91,194.63,194.64,2335.0,190.4394,190.459,190.1854,190.1951,2335.0
2022-12-08 14:50:00,194.71,195.0,194.63,194.96,6329.0,190.2635,190.5469,190.1854,190.5078,6329.0
2022-12-08 14:55:00,194.96,195.03,194.67,194.67,20570.0,190.5078,190.5762,190.2244,190.2244,20570.0
2022-12-08 15:00:00,194.68,194.9,194.6,194.73,8200.0,190.2342,190.4492,190.156,190.2831,8200.0
2022-12-08 15:05:00,194.66,194.91,194.64,194.84,4000.0,190.2147,190.459,190.1951,190.3906,4000.0
2022-12-08 15:10:00,194.92,194.96,194.81,194.9,2627.0,190.4687,190.5078,190.3613,190.4492,2627.0
2022-12-08 15:15:00,194.82,194.97,194.71,194.95,2000.0,190.371,190.5176,190.2635,190.4981,2000.0
2022-12-08 15:20:00,194.93,195.03,194.87,195.02,2354.0,190.4785,190.5762,190.4199,190.5665,2354.0
2022-12-08 15:25:00,195.03,195.04,194.95,194.99,3068.0,190.5762,190.586,190.4981,190.5371,3068.0
2022-12-08 15:30:00,195.0,195.16,194.75,194.75,3617.0,190.5469,190.7033,190.3026,190.3026,3617.0
2022-12-08 15:35:00,194.72,194.72,194.53,194.61,6188.0,190.2733,190.2733,190.0876,190.1658,6188.0
2022-12-08 15:40:00,194.57,194.57,194.3,194.46,12321.0,190.1267,190.1267,189.8629,190.0192,12321.0
2022-12-08 15:45:00,194.43,194.61,194.26,194.55,17180.0,189.9899,190.1658,189.8238,190.1072,17180.0
2022-12-08 15:50:00,194.53,194.82,194.23,194.8,23613.0,190.0876,190.371,189.7945,190.3515,23613.0
2022-12-08 15:55:00,194.81,195.23,194.81,195.0,44615.0,190.3613,190.7717,190.3613,190.5469,44615.0
2022-12-09 09:30:00,194.85,194.85,194.85,194.85,4591.0,190.4003,190.4003,190.4003,190.4003,4591.0
2022-12-09 09:35:00,194.51,195.42,194.51,195.26,1136.0,190.0681,190.9573,190.0681,190.801,1136.0
2022-12-09 09:40:00,194.82,195.02,194.46,194.86,1002.0,190.371,190.5665,190.0192,190.4101,1002.0
2022-12-09 09:45:00,194.94,194.94,194.61,194.7,600.0,190.4883,190.4883,190.1658,190.2538,600.0
2022-12-09 09:50:00,194.7,194.77,194.5,194.77,2301.0,190.2538,190.3222,190.0583,190.3222,2301.0
2022-12-09 09:55:00,194.73,194.76,194.59,194.76,2311.0,190.2831,190.3124,190.1463,190.3124,2311.0
2022-12-09 10:00:00,194.97,195.14,194.61,195.11,4257.0,190.5176,190.6837,190.1658,190.6544,4257.0
2022-12-09 10:05:00,195.1,195.16,194.72,195.03,3256.0,190.6446,190.7033,190.2733,190.5762,3256.0
2022-12-09 10:10:00,195.03,195.05,194.64,194.78,2427.0,190.5762,190.5958,190.1951,190.3319,2427.0
2022-12-09 10:15:00,194.79,194.79,194.42,194.72,3699.0,190.3417,190.3417,189.9802,190.2733,3699.0
2022-12-09 10:20:00,194.74,194.88,194.7,194.81,2200.0,190.2928,190.4297,190.2538,190.3613,2200.0
2022-12-09 10:25:00,194.81,195.05,194.57,195.05,3593.0,190.3613,190.5958,190.1267,190.5958,3593.0
2022-12-09 10:30:00,195.12,195.17,194.86,194.86,2434.0,190.6642,190.713,190.4101,190.4101,2434.0
2022-12-09 10:35:00,194.78,195.08,194.76,195.02,1654.0,190.3319,190.6251,190.3124,190.5665,1654.0
2022-12-09 10:40:00,195.02,195.02,194.66,194.8,2911.0,190.5665,190.5665,190.2147,190.3515,2911.0
2022-12-09 10:45:00,194.85,194.87,194.7,194.78,1600.0,190.4003,190.4199,190.2538,190.3319,1600.0
2022-12-09 10:50:00,194.7,194.94,194.7,194.92,1211.0,190.2538,190.4883,190.2538,190.4687,1211.0
2022-12-09 10:55:00,194.85,195.15,194.82,195.15,2412.0,190.4003,190.6935,190.371,190.6935,2412.0
2022-12-09 11:00:00,195.03,195.22,194.95,195.18,4263.0,190.5762,190.7619,190.4981,190.7228,4263.0
2022-12-09 11:05:00,195.06,195.11,194.91,195.06,4451.0,190.6055,190.6544,190.459,190.6055,4451.0
2022-12-09 11:10:00,195.06,195.06,194.77,194.78,2487.0,190.6055,190.6055,190.3222,190.3319,2487.0
2022-12-09 11:15:00,194.77,194.9,194.72,194.86,1499.0,190.3222,190.4492,190.2733,190.4101,1499.0
2022-12-09 11:20:00,194.64,194.68,194.53,194.68,1316.0,190.1951,190.2342,190.0876,190.2342,1316.0
2022-12-09 11:25:00,194.59,194.7,194.46,194.54,2537.0,190.1463,190.2538,190.0192,190.0974,2537.0
2022-12-09 11:30:00,194.48,194.51,194.11,194.19,53422.0,190.0388,190.0681,189.6772,189.7554,53422.0
2022-12-09 11:35:00,194.19,194.54,194.18,194.53,4786.0,189.7554,190.0974,189.7456,190.0876,4786.0
2022-12-09 11:40:00,194.49,194.69,194.42,194.56,1894.0,190.0486,190.244,189.9802,190.117,1894.0
2022-12-09 11:45:00,194.82,194.89,194.76,194.79,4268.0,190.371,190.4394,190.3124,190.3417,4268.0
2022-12-09 11:50:00,194.79,194.93,194.79,194.86,1001.0,190.3417,190.4785,190.3417,190.4101,1001.0
2022-12-09 11:55:00,194.93,194.93,194.86,194.92,2831.0,190.4785,190.4785,190.4101,190.4687,2831.0
2022-12-09 12:00:00,194.92,194.92,194.82,194.9,3874.0,190.4687,190.4687,190.371,190.4492,3874.0
2022-12-09 12:05:00,194.9,194.98,194.83,194.87,3497.0,190.4492,190.5274,190.3808,190.4199,3497.0
2022-12-09 12:10:00,194.87,194.92,194.8,194.88,1036.0,190.4199,190.4687,190.3515,190.4297,1036.0
2022-12-09 12:15:00,194.7,194.71,194.7,194.71,400.0,190.2538,190.2635,190.2538,190.2635,400.0
2022-12-09 12:20:00,194.62,194.62,194.34,194.5,2998.0,190.1756,190.1756,189.902,190.0583,2998.0
2022-12-09 12:25:00,194.48,194.52,194.36,194.36,775.0,190.0388,190.0779,189.9215,189.9215,775.0
2022-12-09 12:30:00,194.36,194.48,194.36,194.48,700.0,189.9215,190.0388,189.9215,190.0388,700.0
2022-12-09 12:35:00,194.48,194.51,194.39,194.39,1117.0,190.0388,190.0681,189.9508,189.9508,1117.0
2022-12-09 12:40:00,194.34,194.34,194.01,194.01,1069.0,189.902,189.902,189.5795,189.5795,1069.0
2022-12-09 12:45:00,194.05,194.05,193.79,193.86,500.0,189.6186,189.6186,189.3645,189.4329,500.0
2022-12-09 12:50:00,193.82,193.82,193.7,193.71,705.0,189.3939,189.3939,189.2766,189.2864,705.0
2022-12-09 12:55:00,193.82,193.88,193.82,193.82,951.0,189.3939,189.4525,189.3939,189.3939,951.0
2022-12-09 13:00:00,193.7,193.88,193.68,193.88,1650.0,189.2766,189.4525,189.2571,189.4525,1650.0
2022-12-09 13:05:00,193.87,193.87,193.79,193.79,401.0,189.4427,189.4427,189.3645,189.3645,401.0
2022-12-09 13:10:00,193.7,193.86,193.68,193.85,1848.0,189.2766,189.4329,189.2571,189.4232,1848.0
2022-12-09 13:15:00,193.9,193.91,193.82,193.87,1137.0,189.472,189.4818,189.3939,189.4427,1137.0
2022-12-09 13:20:00,193.81,193.81,193.64,193.65,1406.0,189.3841,189.3841,189.218,189.2277,1406.0
2022-12-09 13:25:00,193.65,193.7,193.58,193.66,1839.0,189.2277,189.2766,189.1593,189.2375,1839.0
2022-12-09 13:30:00,193.66,193.77,193.54,193.63,4147.0,189.2375,189.345,189.1203,189.2082,4147.0
2022-12-09 13:35:00,193.61,193.61,193.41,193.5,5235.0,189.1887,189.1887,188.9932,189.0812,5235.0
2022-12-09 13:40:00,193.5,193.55,193.45,193.53,2500.0,189.0812,189.13,189.0323,189.1105,2500.0
2022-12-09 13:45:00,193.53,193.61,193.49,193.57,2206.0,189.1105,189.1887,189.0714,189.1496,2206.0
2022-12-09 13:50:00,193.58,193.58,193.44,193.5,33646.0,189.1593,189.1593,189.0225,189.0812,33646.0
2022-12-09 13:55:00,193.42,193.48,193.29,193.48,2640.0,189.003,189.0616,188.876,189.0616,2640.0
2022-12-09 14:00:00,193.5,193.5,193.32,193.32,719.0,189.0812,189.0812,188.9053,188.9053,719.0
2022-12-09 14:05:00,193.24,193.28,193.06,193.08,1171.0,188.8271,188.8662,188.6512,188.6708,1171.0
2022-12-09 14:10:00,193.02,193.07,192.88,193.07,1200.0,188.6121,188.661,188.4753,188.661,1200.0
2022-12-09 14:15:00,193.07,193.15,193.07,193.09,679.0,188.661,188.7392,188.661,188.6805,679.0
2022-12-09 14:20:00,193.09,193.11,193.06,193.09,997.0,188.6805,188.7001,188.6512,188.6805,997.0
2022-12-09 14:25:00,193.1,193.16,193.04,193.09,1289.0,188.6903,188.7489,188.6317,188.6805,1289.0
2022-12-09 14:30:00,193.07,193.57,193.04,193.57,2845.0,188.661,189.1496,188.6317,189.1496,2845.0
2022-12-09 14:35:00,193.56,193.69,193.55,193.65,2055.0,189.1398,189.2668,189.13,189.2277,2055.0
2022-12-09 14:40:00,193.64,193.67,193.6,193.63,2223.0,189.218,189.2473,189.1789,189.2082,2223.0
2022-12-09 14:45:00,193.62,193.89,193.6,193.82,3767.0,189.1984,189.4623,189.1789,189.3939,3767.0
2022-12-09 14:50:00,193.87,193.88,193.76,193.87,1091.0,189.4427,189.4525,189.3352,189.4427,1091.0
2022-12-09 14:55:00,193.88,193.95,193.67,193.67,39902.0,189.4525,189.5209,189.2473,189.2473,39902.0
2022-12-09 15:00:00,193.75,193.81,193.6,193.73,4249.0,189.3255,189.3841,189.1789,189.3059,4249.0
2022-12-09 15:05:00,193.65,193.76,193.56,193.57,2832.0,189.2277,189.3352,189.1398,189.1496,2832.0
2022-12-09 15:10:00,193.56,193.75,193.56,193.75,1300.0,189.1398,189.3255,189.1398,189.3255,1300.0
2022-12-09 15:15:00,193.78,193.79,193.66,193.68,1604.0,189.3548,189.3645,189.2375,189.2571,1604.0
2022-12-09 15:20:00,193.58,193.59,193.47,193.55,1218.0,189.1593,189.1691,189.0519,189.13,1218.0
2022-12-09 15:25:00,193.48,193.48,193.33,193.33,2748.0,189.0616,189.0616,188.915,188.915,2748.0
2022-12-09 15:30:00,193.32,193.62,193.29,193.34,28193.0,188.9053,189.1984,188.876,188.9248,28193.0
2022-12-09 15:35:00,193.31,193.31,193.08,193.08,3768.0,188.8955,188.8955,188.6708,188.6708,3768.0
2022-12-09 15:40:00,193.02,193.02,192.7,192.7,3213.0,188.6121,188.6121,188.2994,188.2994,3213.0
2022-12-09 15:45:00,192.69,192.98,192.64,192.87,7984.0,188.2897,188.573,188.2408,188.4656,7984.0
2022-12-09 15:50:00,192.86,192.86,192.33,192.46,13899.0,188.4558,188.4558,187.9379,188.0649,13899.0
2022-12-09 15:55:00,192.46,192.53,191.6,191.87,79960.0,188.0649,188.1333,187.2246,187.4884,79960.0
2022-12-12 09:30:00,192.55,192.55,191.2,191.65,4681.0,188.1529,188.1529,186.8337,187.2734,4681.0
2022-12-12 09:35:00,191.89,191.89,191.88,191.89,104.0,187.5079,187.5079,187.4982,187.5079,104.0
2022-12-12 09:40:00,192.5,192.5,192.5,192.5,100.0,188.104,188.104,188.104,188.104,100.0
2022-12-12 09:45:00,192.42,192.58,192.42,192.55,512.0,188.0258,188.1822,188.0258,188.1529,512.0
2022-12-12 09:50:00,192.48,192.75,192.39,192.75,1893.0,188.0845,188.3483,187.9965,188.3483,1893.0
2022-12-12 09:55:00,192.65,192.65,192.18,192.19,3154.0,188.2506,188.2506,187.7913,187.8011,3154.0
2022-12-12 10:00:00,192.36,192.59,192.21,192.35,2600.0,187.9672,188.1919,187.8206,187.9574,2600.0
2022-12-12 10:05:00,192.38,192.4,192.23,192.4,700.0,187.9867,188.0063,187.8402,188.0063,700.0
2022-12-12 10:10:00,192.27,192.39,192.05,192.05,2010.0,187.8793,187.9965,187.6643,187.6643,2010.0
2022-12-12 10:15:00,192.13,192.61,192.13,192.6,1710.0,187.7425,188.2115,187.7425,188.2017,1710.0
2022-12-12 10:20:00,192.73,192.76,192.69,192.69,1212.0,188.3288,188.3581,188.2897,188.2897,1212.0
2022-12-12 10:25:00,192.8,192.91,192.79,192.82,1248.0,188.3972,188.5046,188.3874,188.4167,1248.0
2022-12-12 10:30:00,192.81,192.82,192.62,192.75,1326.0,188.4069,188.4167,188.2213,188.3483,1326.0
2022-12-12 10:35:00,192.71,192.92,192.59,192.89,2307.0,188.3092,188.5144,188.1919,188.4851,2307.0
2022-12-12 10:40:00,192.82,193.1,192.8,193.05,1296.0,188.4167,188.6903,188.3972,188.6414,1296.0
2022-12-12 10:45:00,193.0,193.02,192.63,192.74,3528.0,188.5926,188.6121,188.231,188.3385,3528.0
2022-12-12 10:50:00,192.5,192.58,192.41,192.49,801.0,188.104,188.1822,188.0161,188.0942,801.0
2022-12-12 10:55:00,192.41,192.49,192.3,192.43,1000.0,188.0161,188.0942,187.9086,188.0356,1000.0
2022-12-12 11:00:00,192.29,192.43,192.15,192.21,1200.0,187.8988,188.0356,187.762,187.8206,1200.0
2022-12-12 11:05:00,192.21,192.52,192.2,192.51,3880.0,187.8206,188.1235,187.8109,188.1138,3880.0
2022-12-12 11:10:00,192.52,192.52,192.41,192.41,1234.0,188.1235,188.1235,188.0161,188.0161,1234.0
2022-12-12 11:15:00,192.44,192.5,192.33,192.5,2341.0,188.0454,188.104,187.9379,188.104,2341.0
2022-12-12 11:20:00,192.58,192.58,192.48,192.49,500.0,188.1822,188.1822,188.0845,188.0942,500.0
2022-12-12 11:25:00,192.73,192.73,192.42,192.42,2116.0,188.3288,188.3288,188.0258,188.0258,2116.0
2022-12-12 11:30:00,192.5,192.61,192.43,192.54,2716.0,188.104,188.2115,188.0356,188.1431,2716.0
2022-12-12 11:35:00,192.65,192.65,192.49,192.6,1724.0,188.2506,188.2506,188.0942,188.2017,1724.0
2022-12-12 11:40:00,192.59,192.71,192.4,192.4,13726.0,188.1919,188.3092,188.0063,188.0063,13726.0
2022-12-12 11:45:00,192.38,192.49,192.38,192.38,974.0,187.9867,188.0942,187.9867,187.9867,974.0
2022-12-12 11:50:00,192.28,192.28,192.16,192.16,606.0,187.889,187.889,187.7718,187.7718,606.0
2022-12-12 11:55:00,192.27,192.37,192.19,192.27,1700.0,187.8793,187.977,187.8011,187.8793,1700.0
2022-12-12 12:00:00,192.3,192.35,192.19,192.22,3002.0,187.9086,187.9574,187.8011,187.8304,3002.0
2022-12-12 12:05:00,192.2,192.21,192.02,192.03,1344.0,187.8109,187.8206,187.635,187.6447,1344.0
2022-12-12 12:10:00,191.93,191.98,191.74,191.81,2129.0,187.547,187.5959,187.3614,187.4298,2129.0
2022-12-12 12:15:00,191.73,191.79,191.66,191.7,2847.0,187.3516,187.4102,187.2832,187.3223,2847.0
2022-12-12 12:20:00,191.73,191.75,191.63,191.68,6224.0,187.3516,187.3711,187.2539,187.3027,6224.0
2022-12-12 12:25:00,191.68,191.68,191.59,191.6,1310.0,187.3027,187.3027,187.2148,187.2246,1310.0
2022-12-12 12:30:00,191.64,191.69,191.49,191.59,3233.0,187.2636,187.3125,187.1171,187.2148,3233.0
2022-12-12 12:35:00,191.59,191.84,191.58,191.84,4218.0,187.2148,187.4591,187.205,187.4591,4218.0
2022-12-12 12:40:00,191.83,191.89,191.63,191.64,2859.0,187.4493,187.5079,187.2539,187.2636,2859.0
2022-12-12 12:45:00,191.65,191.65,191.57,191.62,1733.0,187.2734,187.2734,187.1952,187.2441,1733.0
2022-12-12 12:50:00,191.62,191.68,191.43,191.64,5090.0,187.2441,187.3027,187.0584,187.2636,5090.0
2022-12-12 12:55:00,191.64,191.77,191.63,191.7,3061.0,187.2636,187.3907,187.2539,187.3223,3061.0
2022-12-12 13:00:00,191.75,191.96,191.63,191.64,3817.0,187.3711,187.5763,187.2539,187.2636,3817.0
2022-12-12 13:05:00,191.67,191.81,191.66,191.81,1494.0,187.293,187.4298,187.2832,187.4298,1494.0
2022-12-12 13:10:00,191.82,191.84,191.69,191.69,1660.0,187.4395,187.4591,187.3125,187.3125,1660.0
2022-12-12 13:15:00,191.66,191.82,191.66,191.76,1012.0,187.2832,187.4395,187.2832,187.3809,1012.0
2022-12-12 13:20:00,191.73,191.89,191.73,191.83,2260.0,187.3516,187.5079,187.3516,187.4493,2260.0
2022-12-12 13:25:00,191.86,191.89,191.78,191.89,2535.0,187.4786,187.5079,187.4004,187.5079,2535.0
2022-12-12 13:30:00,191.89,192.06,191.88,191.96,1837.0,187.5079,187.6741,187.4982,187.5763,1837.0
2022-12-12 13:35:00,191.97,191.97,191.83,191.94,1422.0,187.5861,187.5861,187.4493,187.5568,1422.0
2022-12-12 13:40:00,191.94,192.03,191.91,191.96,1873.0,187.5568,187.6447,187.5275,187.5763,1873.0
2022-12-12 13:45:00,191.92,191.92,191.77,191.85,1521.0,187.5372,187.5372,187.3907,187.4688,1521.0
2022-12-12 13:50:00,191.82,191.95,191.82,191.95,1938.0,187.4395,187.5666,187.4395,187.5666,1938.0
2022-12-12 13:55:00,191.94,192.12,191.88,191.99,3547.0,187.5568,187.7327,187.4982,187.6056,3547.0
2022-12-12 14:00:00,191.99,192.0,191.9,191.98,1282.0,187.6056,187.6154,187.5177,187.5959,1282.0
2022-12-12 14:05:00,191.96,192.0,191.87,191.93,992.0,187.5763,187.6154,187.4884,187.547,992.0
2022-12-12 14:10:00,191.83,191.93,191.74,191.74,1470.0,187.4493,187.547,187.3614,187.3614,1470.0
2022-12-12 14:15:00,191.83,191.94,191.83,191.83,1750.0,187.4493,187.5568,187.4493,187.4493,1750.0
2022-12-12 14:20:00,191.61,191.61,191.61,191.61,200.0,187.2343,187.2343,187.2343,187.2343,200.0
2022-12-12 14:25:00,191.59,191.66,191.58,191.61,1004.0,187.2148,187.2832,187.205,187.2343,1004.0
2022-12-12 14:30:00,191.59,191.66,191.54,191.59,1510.0,187.2148,187.2832,187.1659,187.2148,1510.0
2022-12-12 14:35:00,191.7,191.83,191.69,191.76,600.0,187.3223,187.4493,187.3125,187.3809,600.0
2022-12-12 14:40:00,191.86,191.86,191.84,191.85,996.0,187.4786,187.4786,187.4591,187.4688,996.0
2022-12-12 14:45:00,191.8,191.8,191.68,191.73,1205.0,187.42,187.42,187.3027,187.3516,1205.0
2022-12-12 14:50:00,191.74,191.86,191.7,191.84,1726.0,187.3614,187.4786,187.3223,187.4591,1726.0
2022-12-12 14:55:00,191.96,192.05,191.87,191.99,2069.0,187.5763,187.6643,187.4884,187.6056,2069.0
2022-12-12 15:00:00,192.11,192.12,191.98,192.11,2929.0,187.7229,187.7327,187.5959,187.7229,2929.0
2022-12-12 15:05:00,192.11,192.35,192.11,192.3,1648.0,187.7229,187.9574,187.7229,187.9086,1648.0
2022-12-12 15:10:00,192.34,192.46,192.26,192.33,2554.0,187.9477,188.0649,187.8695,187.9379,2554.0
2022-12-12 15:15:00,192.3,192.43,192.28,192.35,2317.0,187.9086,188.0356,187.889,187.9574,2317.0
2022-12-12 15:20:00,192.43,192.8,192.38,192.8,2448.0,188.0356,188.3972,187.9867,188.3972,2448.0
2022-12-12 15:25:00,192.77,192.84,192.72,192.76,3584.0,188.3678,188.4362,188.319,188.3581,3584.0
2022-12-12 15:30:00,192.8,192.9,192.67,192.86,5337.0,188.3972,188.4949,188.2701,188.4558,5337.0
2022-12-12 15:35:00,192.83,193.11,192.8,193.01,5698.0,188.4265,188.7001,188.3972,188.6024,5698.0
2022-12-12 15:40:00,193.0,193.06,192.82,192.82,6253.0,188.5926,188.6512,188.4167,188.4167,6253.0
2022-12-12 15:45:00,192.81,193.34,192.81,193.21,12064.0,188.4069,188.9248,188.4069,188.7978,12064.0
2022-12-12 15:50:00,193.2,193.56,193.2,193.55,11960.0,188.788,189.1398,188.788,189.13,11960.0
2022-12-12 15:55:00,193.54,193.74,193.49,193.74,48550.0,189.1203,189.3157,189.0714,189.3157,48550.0
2022-12-13 09:30:00,197.23,197.24,196.41,196.42,10723.0,192.726,192.7358,191.9247,191.9345,10723.0
2022-12-13 09:35:00,196.19,196.19,194.84,195.53,4376.0,191.7097,191.7097,190.3906,191.0648,4376.0
2022-12-13 09:40:00,195.06,195.43,194.96,195.43,2532.0,190.6055,190.9671,190.5078,190.9671,2532.0
2022-12-13 09:45:00,195.34,195.65,195.27,195.27,3154.0,190.8791,191.1821,190.8107,190.8107,3154.0
2022-12-13 09:50:00,195.31,196.04,195.26,196.04,4576.0,190.8498,191.5632,190.801,191.5632,4576.0
2022-12-13 09:55:00,196.15,196.18,195.8,196.03,3529.0,191.6707,191.7,191.3286,191.5534,3529.0
2022-12-13 10:00:00,196.03,196.51,195.82,195.93,5012.0,191.5534,192.0224,191.3482,191.4557,5012.0
2022-12-13 10:05:00,196.16,196.45,196.1,196.25,2917.0,191.6804,191.9638,191.6218,191.7684,2917.0
2022-12-13 10:10:00,196.4,196.51,195.82,195.97,4109.0,191.9149,192.0224,191.3482,191.4948,4109.0
2022-12-13 10:15:00,195.69,195.86,195.39,195.69,1529.0,191.2212,191.3873,190.928,191.2212,1529.0
2022-12-13 10:20:00,195.55,195.67,195.03,195.03,2052.0,191.0844,191.2016,190.5762,190.5762,2052.0
2022-12-13 10:25:00,194.49,194.76,194.09,194.73,4285.0,190.0486,190.3124,189.6577,190.2831,4285.0
2022-12-13 10:30:00,194.58,195.34,194.5,195.21,3620.0,190.1365,190.8791,190.0583,190.7521,3620.0
2022-12-13 10:35:00,195.14,195.51,194.67,194.67,3203.0,190.6837,191.0453,190.2244,190.2244,3203.0
2022-12-13 10:40:00,194.78,195.13,194.61,195.13,860.0,190.3319,190.6739,190.1658,190.6739,860.0
2022-12-13 10:45:00,195.27,195.47,195.05,195.05,3220.0,190.8107,191.0062,190.5958,190.5958,3220.0
2022-12-13 10:50:00,194.75,195.1,194.75,194.8,1170.0,190.3026,190.6446,190.3026,190.3515,1170.0
2022-12-13 10:55:00,194.91,195.13,194.67,194.79,8323.0,190.459,190.6739,190.2244,190.3417,8323.0
2022-12-13 11:00:00,194.9,195.22,194.89,195.16,3864.0,190.4492,190.7619,190.4394,190.7033,3864.0
2022-12-13 11:05:00,195.18,195.34,195.09,195.22,2404.0,190.7228,190.8791,190.6349,190.7619,2404.0
2022-12-13 11:10:00,195.28,195.45,195.07,195.13,3342.0,190.8205,190.9866,190.6153,190.6739,3342.0
2022-12-13 11:15:00,195.15,195.3,195.08,195.25,2000.0,190.6935,190.8401,190.6251,190.7912,2000.0
2022-12-13 11:20:00,195.16,195.16,194.5,194.5,2003.0,190.7033,190.7033,190.0583,190.0583,2003.0
2022-12-13 11:25:00,194.46,194.75,194.42,194.54,3127.0,190.0192,190.3026,189.9802,190.0974,3127.0
2022-12-13 11:30:00,194.65,195.03,194.65,194.89,8287.0,190.2049,190.5762,190.2049,190.4394,8287.0
2022-12-13 11:35:00,194.9,195.12,194.89,195.05,3959.0,190.4492,190.6642,190.4394,190.5958,3959.0
2022-12-13 11:40:00,195.29,195.39,195.17,195.28,2041.0,190.8303,190.928,190.713,190.8205,2041.0
2022-12-13 11:45:00,195.18,195.24,194.18,194.35,2099.0,190.7228,190.7814,189.7456,189.9118,2099.0
2022-12-13 11:50:00,194.42,194.42,194.18,194.18,700.0,189.9802,189.9802,189.7456,189.7456,700.0
2022-12-13 11:55:00,194.05,194.31,193.88,194.31,727.0,189.6186,189.8727,189.4525,189.8727,727.0
2022-12-13 12:00:00,194.31,194.54,194.26,194.49,1909.0,189.8727,190.0974,189.8238,190.0486,1909.0
2022-12-13 12:05:00,194.5,194.6,194.47,194.59,1015.0,190.0583,190.156,190.029,190.1463,1015.0
2022-12-13 12:10:00,194.44,194.44,194.02,194.03,1882.0,189.9997,189.9997,189.5893,189.5991,1882.0
2022-12-13 12:15:00,193.89,193.89,193.65,193.65,1382.0,189.4623,189.4623,189.2277,189.2277,1382.0
2022-12-13 12:20:00,193.27,193.76,193.26,193.38,2104.0,188.8564,189.3352,188.8466,188.9639,2104.0
2022-12-13 12:25:00,193.39,193.64,193.31,193.31,2384.0,188.9737,189.218,188.8955,188.8955,2384.0
2022-12-13 12:30:00,193.25,193.42,193.12,193.4,1317.0,188.8369,189.003,188.7098,188.9835,1317.0
2022-12-13 12:35:00,193.53,193.75,193.53,193.65,2478.0,189.1105,189.3255,189.1105,189.2277,2478.0
2022-12-13 12:40:00,193.54,193.58,193.33,193.41,1726.0,189.1203,189.1593,188.915,188.9932,1726.0
2022-12-13 12:45:00,193.62,193.62,193.0,193.0,930.0,189.1984,189.1984,188.5926,188.5926,930.0
2022-12-13 12:50:00,192.98,193.15,192.93,193.07,1311.0,188.573,188.7392,188.5242,188.661,1311.0
2022-12-13 12:55:00,193.0,193.21,192.99,193.18,2437.0,188.5926,188.7978,188.5828,188.7685,2437.0
2022-12-13 13:00:00,193.17,193.38,193.14,193.38,2208.0,188.7587,188.9639,188.7294,188.9639,2208.0
2022-12-13 13:05:00,193.44,193.55,193.26,193.27,1907.0,189.0225,189.13,188.8466,188.8564,1907.0
2022-12-13 13:10:00,193.38,193.62,193.3,193.59,2344.0,188.9639,189.1984,188.8857,189.1691,2344.0
2022-12-13 13:15:00,193.68,193.85,193.68,193.79,600.0,189.2571,189.4232,189.2571,189.3645,600.0
2022-12-13 13:20:00,193.8,194.09,193.79,194.03,1672.0,189.3743,189.6577,189.3645,189.5991,1672.0
2022-12-13 13:25:00,194.14,194.19,194.07,194.09,2726.0,189.7066,189.7554,189.6382,189.6577,2726.0
2022-12-13 13:30:00,194.16,194.22,193.86,193.86,2012.0,189.7261,189.7847,189.4329,189.4329,2012.0
2022-12-13 13:35:00,193.81,193.97,193.8,193.91,460.0,189.3841,189.5404,189.3743,189.4818,460.0
2022-12-13 13:40:00,193.93,194.03,193.89,194.03,1829.0,189.5013,189.5991,189.4623,189.5991,1829.0
2022-12-13 13:45:00,194.06,194.21,193.84,193.84,1659.0,189.6284,189.775,189.4134,189.4134,1659.0
2022-12-13 13:50:00,193.89,193.89,193.65,193.66,1327.0,189.4623,189.4623,189.2277,189.2375,1327.0
2022-12-13 13:55:00,193.63,193.83,193.55,193.83,2240.0,189.2082,189.4036,189.13,189.4036,2240.0
2022-12-13 14:00:00,193.86,194.06,193.75,194.06,1839.0,189.4329,189.6284,189.3255,189.6284,1839.0
2022-12-13 14:05:00,194.08,194.09,193.83,193.83,3672.0,189.6479,189.6577,189.4036,189.4036,3672.0
2022-12-13 14:10:00,193.83,193.87,193.72,193.84,1391.0,189.4036,189.4427,189.2961,189.4134,1391.0
2022-12-13 14:15:00,193.86,193.91,193.61,193.61,2617.0,189.4329,189.4818,189.1887,189.1887,2617.0
2022-12-13 14:20:00,193.65,193.71,193.53,193.71,400.0,189.2277,189.2864,189.1105,189.2864,400.0
2022-12-13 14:25:00,193.72,193.79,193.65,193.73,3659.0,189.2961,189.3645,189.2277,189.3059,3659.0
2022-12-13 14:30:00,193.64,193.73,193.58,193.73,700.0,189.218,189.3059,189.1593,189.3059,700.0
2022-12-13 14:35:00,193.69,193.8,193.63,193.8,1504.0,189.2668,189.3743,189.2082,189.3743,1504.0
2022-12-13 14:40:00,193.84,194.28,193.84,194.23,2862.0,189.4134,189.8434,189.4134,189.7945,2862.0
2022-12-13 14:45:00,194.28,194.28,194.13,194.13,800.0,189.8434,189.8434,189.6968,189.6968,800.0
2022-12-13 14:50:00,194.08,194.08,193.62,193.62,2500.0,189.6479,189.6479,189.1984,189.1984,2500.0
2022-12-13 14:55:00,193.62,193.69,193.39,193.68,1126.0,189.1984,189.2668,188.9737,189.2571,1126.0
2022-12-13 15:00:00,193.57,193.6,193.18,193.18,2336.0,189.1496,189.1789,188.7685,188.7685,2336.0
2022-12-13 15:05:00,193.16,193.17,193.0,193.17,1239.0,188.7489,188.7587,188.5926,188.7587,1239.0
2022-12-13 15:10:00,193.18,193.18,193.03,193.13,1105.0,188.7685,188.7685,188.6219,188.7196,1105.0
2022-12-13 15:15:00,193.11,193.51,193.11,193.42,3913.0,188.7001,189.0909,188.7001,189.003,3913.0
2022-12-13 15:20:00,193.38,193.67,193.38,193.67,2127.0,188.9639,189.2473,188.9639,189.2473,2127.0
2022-12-13 15:25:00,193.54,193.76,193.43,193.67,3069.0,189.1203,189.3352,189.0128,189.2473,3069.0
2022-12-13 15:30:00,193.65,194.13,193.64,194.03,4338.0,189.2277,189.6968,189.218,189.5991,4338.0
2022-12-13 15:35:00,194.09,194.09,193.55,193.61,2228.0,189.6577,189.6577,189.13,189.1887,2228.0
2022-12-13 15:40:00,193.5,193.75,193.46,193.75,4496.0,189.0812,189.3255,189.0421,189.3255,4496.0
2022-12-13 15:45:00,193.74,194.09,193.58,193.75,8653.0,189.3157,189.6577,189.1593,189.3255,8653.0
2022-12-13 15:50:00,193.9,194.39,193.9,194.33,12039.0,189.472,189.9508,189.472,189.8922,12039.0
2022-12-13 15:55:00,194.28,194.29,193.66,193.93,35222.0,189.8434,189.8531,189.2375,189.5013,35222.0
2022-12-14 09:30:00,194.07,195.22,194.07,194.67,4873.0,189.6382,190.7619,189.6382,190.2244,4873.0
2022-12-14 09:35:00,194.61,195.11,194.31,194.44,2978.0,190.1658,190.6544,189.8727,189.9997,2978.0
2022-12-14 09:40:00,194.92,195.42,194.66,195.39,6277.0,190.4687,190.9573,190.2147,190.928,6277.0
2022-12-14 09:45:00,195.39,195.76,195.08,195.63,1900.0,190.928,191.2896,190.6251,191.1625,1900.0
2022-12-14 09:50:00,195.86,196.32,195.85,196.26,2673.0,191.3873,191.8368,191.3775,191.7781,2673.0
2022-12-14 09:55:00,196.39,196.7,196.17,196.6,4290.0,191.9052,192.2081,191.6902,192.1104,4290.0
2022-12-14 10:00:00,196.53,196.99,196.53,196.64,3404.0,192.042,192.4915,192.042,192.1495,3404.0
2022-12-14 10:05:00,196.56,196.56,195.87,195.89,4929.0,192.0713,192.0713,191.397,191.4166,4929.0
2022-12-14 10:10:00,196.13,196.55,196.06,196.38,2479.0,191.6511,192.0615,191.5827,191.8954,2479.0
2022-12-14 10:15:00,196.49,196.64,196.31,196.64,4230.0,192.0029,192.1495,191.827,192.1495,4230.0
2022-12-14 10:20:00,196.58,196.85,196.58,196.73,1381.0,192.0908,192.3547,192.0908,192.2374,1381.0
2022-12-14 10:25:00,196.79,196.94,196.74,196.81,2349.0,192.296,192.4426,192.2472,192.3156,2349.0
2022-12-14 10:30:00,196.81,196.88,196.61,196.8,4085.0,192.3156,192.384,192.1201,192.3058,4085.0
2022-12-14 10:35:00,196.73,196.89,196.62,196.62,1500.0,192.2374,192.3938,192.1299,192.1299,1500.0
2022-12-14 10:40:00,196.6,196.9,196.6,196.89,2173.0,192.1104,192.4035,192.1104,192.3938,2173.0
2022-12-14 10:45:00,196.8,197.01,196.8,197.01,2047.0,192.3058,192.511,192.3058,192.511,2047.0
2022-12-14 10:50:00,197.05,197.16,196.7,196.7,3721.0,192.5501,192.6576,192.2081,192.2081,3721.0
2022-12-14 10:55:00,196.83,196.83,196.54,196.73,2874.0,192.3351,192.3351,192.0517,192.2374,2874.0
2022-12-14 11:00:00,196.93,196.93,196.55,196.92,3837.0,192.4328,192.4328,192.0615,192.4231,3837.0
2022-12-14 11:05:00,196.99,196.99,196.85,196.93,950.0,192.4915,192.4915,192.3547,192.4328,950.0
2022-12-14 11:10:00,197.03,197.13,196.86,197.06,1500.0,192.5306,192.6283,192.3644,192.5599,1500.0
2022-12-14 11:15:00,196.98,197.17,196.97,197.15,1402.0,192.4817,192.6674,192.4719,192.6478,1402.0
2022-12-14 11:20:00,197.22,197.22,196.9,197.12,3131.0,192.7162,192.7162,192.4035,192.6185,3131.0
2022-12-14 11:25:00,197.16,197.59,197.16,197.59,2192.0,192.6576,193.0778,192.6576,193.0778,2192.0
2022-12-14 11:30:00,197.53,197.53,197.26,197.3,2528.0,193.0191,193.0191,192.7553,192.7944,2528.0
2022-12-14 11:35:00,197.2,197.47,197.2,197.44,3243.0,192.6967,192.9605,192.6967,192.9312,3243.0
2022-12-14 11:40:00,197.48,197.58,197.32,197.44,2100.0,192.9703,193.068,192.8139,192.9312,2100.0
2022-12-14 11:45:00,197.32,197.34,197.14,197.28,1621.0,192.8139,192.8335,192.638,192.7748,1621.0
2022-12-14 11:50:00,197.25,197.37,197.1,197.11,1721.0,192.7455,192.8628,192.599,192.6087,1721.0
2022-12-14 11:55:00,197.07,197.11,197.02,197.02,1303.0,192.5696,192.6087,192.5208,192.5208,1303.0
2022-12-14 12:00:00,197.0,197.0,196.81,196.81,1203.0,192.5012,192.5012,192.3156,192.3156,1203.0
2022-12-14 12:05:00,196.83,196.83,196.7,196.76,1353.0,192.3351,192.3351,192.2081,192.2667,1353.0
2022-12-14 12:10:00,196.63,196.73,196.41,196.56,1847.0,192.1397,192.2374,191.9247,192.0713,1847.0
2022-12-14 12:15:00,196.45,196.6,196.45,196.56,2745.0,191.9638,192.1104,191.9638,192.0713,2745.0
2022-12-14 12:20:00,196.5,196.51,196.32,196.32,2916.0,192.0127,192.0224,191.8368,191.8368,2916.0
2022-12-14 12:25:00,196.31,196.31,195.89,196.29,3723.0,191.827,191.827,191.4166,191.8075,3723.0
2022-12-14 12:30:00,196.09,196.47,196.09,196.47,2249.0,191.612,191.9833,191.612,191.9833,2249.0
2022-12-14 12:35:00,196.4,196.81,196.36,196.81,1170.0,191.9149,192.3156,191.8759,192.3156,1170.0
2022-12-14 12:40:00,196.78,196.94,196.64,196.94,1733.0,192.2863,192.4426,192.1495,192.4426,1733.0
2022-12-14 12:45:00,196.82,196.91,196.61,196.62,3659.0,192.3254,192.4133,192.1201,192.1299,3659.0
2022-12-14 12:50:00,196.61,196.71,196.58,196.67,2080.0,192.1201,192.2179,192.0908,192.1788,2080.0
2022-12-14 12:55:00,196.7,196.81,196.7,196.74,2230.0,192.2081,192.3156,192.2081,192.2472,2230.0
2022-12-14 13:00:00,196.69,196.71,196.54,196.65,1299.0,192.1983,192.2179,192.0517,192.1592,1299.0
2022-12-14 13:05:00,196.77,196.92,196.77,196.92,804.0,192.2765,192.4231,192.2765,192.4231,804.0
2022-12-14 13:10:00,196.93,197.0,196.83,196.83,1400.0,192.4328,192.5012,192.3351,192.3351,1400.0
2022-12-14 13:15:00,196.82,196.82,196.43,196.48,6645.0,192.3254,192.3254,191.9443,191.9931,6645.0
2022-12-14 13:20:00,196.65,196.77,196.6,196.74,1415.0,192.1592,192.2765,192.1104,192.2472,1415.0
2022-12-14 13:25:00,196.67,196.83,196.66,196.82,2676.0,192.1788,192.3351,192.169,192.3254,2676.0
2022-12-14 13:30:00,196.82,196.82,196.63,196.64,3523.0,192.3254,192.3254,192.1397,192.1495,3523.0
2022-12-14 13:35:00,196.72,197.03,196.67,197.02,2896.0,192.2276,192.5306,192.1788,192.5208,2896.0
2022-12-14 13:40:00,196.91,196.93,196.69,196.79,7464.0,192.4133,192.4328,192.1983,192.296,7464.0
2022-12-14 13:45:00,196.95,196.95,196.71,196.71,1656.0,192.4524,192.4524,192.2179,192.2179,1656.0
2022-12-14 13:50:00,196.69,196.9,196.68,196.86,1300.0,192.1983,192.4035,192.1885,192.3644,1300.0
2022-12-14 13:55:00,196.86,197.24,196.85,197.24,7597.0,192.3644,192.7358,192.3547,192.7358,7597.0
2022-12-14 14:00:00,196.99,196.99,195.29,195.29,8682.0,192.4915,192.4915,190.8303,190.8303,8682.0
2022-12-14 14:05:00,195.28,195.5,194.44,194.67,4618.0,190.8205,191.0355,189.9997,190.2244,4618.0
2022-12-14 14:10:00,194.81,195.04,194.5,194.61,3810.0,190.3613,190.586,190.0583,190.1658,3810.0
2022-12-14 14:15:00,194.65,194.81,194.65,194.78,1100.0,190.2049,190.3613,190.2049,190.3319,1100.0
2022-12-14 14:20:00,194.92,195.07,194.48,194.55,5786.0,190.4687,190.6153,190.0388,190.1072,5786.0
2022-12-14 14:25:00,194.48,194.92,194.47,194.77,3622.0,190.0388,190.4687,190.029,190.3222,3622.0
2022-12-14 14:30:00,194.59,194.88,193.07,193.21,5335.0,190.1463,190.4297,188.661,188.7978,5335.0
2022-12-14 14:35:00,193.32,193.98,193.05,193.98,3314.0,188.9053,189.5502,188.6414,189.5502,3314.0
2022-12-14 14:40:00,193.85,194.61,193.39,194.12,8539.0,189.4232,190.1658,188.9737,189.687,8539.0
2022-12-14 14:45:00,193.92,194.27,193.25,194.27,3465.0,189.4916,189.8336,188.8369,189.8336,3465.0
2022-12-14 14:50:00,193.94,194.23,193.63,194.02,4036.0,189.5111,189.7945,189.2082,189.5893,4036.0
2022-12-14 14:55:00,193.88,194.26,193.76,194.0,3464.0,189.4525,189.8238,189.3352,189.5697,3464.0
2022-12-14 15:00:00,193.91,194.72,193.72,194.62,7190.0,189.4818,190.2733,189.2961,190.1756,7190.0
2022-12-14 15:05:00,194.39,194.51,193.88,194.22,3944.0,189.9508,190.0681,189.4525,189.7847,3944.0
2022-12-14 15:10:00,194.24,195.54,194.24,194.67,5270.0,189.8043,191.0746,189.8043,190.2244,5270.0
2022-12-14 15:15:00,194.58,194.59,193.79,193.99,2803.0,190.1365,190.1463,189.3645,189.56,2803.0
2022-12-14 15:20:00,193.91,194.09,193.71,193.75,4274.0,189.4818,189.6577,189.2864,189.3255,4274.0
2022-12-14 15:25:00,193.84,193.85,192.77,192.8,4188.0,189.4134,189.4232,188.3678,188.3972,4188.0
2022-12-14 15:30:00,192.62,192.79,192.27,192.33,13551.0,188.2213,188.3874,187.8793,187.9379,13551.0
2022-12-14 15:35:00,192.53,192.61,192.18,192.61,7348.0,188.1333,188.2115,187.7913,188.2115,7348.0
2022-12-14 15:40:00,192.69,193.24,192.55,193.23,10604.0,188.2897,188.8271,188.1529,188.8173,10604.0
2022-12-14 15:45:00,193.13,193.19,192.87,193.05,15233.0,188.7196,188.7782,188.4656,188.6414,15233.0
2022-12-14 15:50:00,193.16,193.57,193.16,193.37,11446.0,188.7489,189.1496,188.7489,188.9541,11446.0
2022-12-14 15:55:00,193.35,193.35,193.02,193.1,46714.0,188.9346,188.9346,188.6121,188.6903,46714.0
2022-12-15 09:30:00,190.54,191.24,189.44,189.74,12282.0,186.1888,186.8728,185.1139,185.407,12282.0
2022-12-15 09:35:00,190.14,190.84,189.68,190.49,2684.0,185.7979,186.4819,185.3484,186.1399,2684.0
2022-12-15 09:40:00,190.48,190.48,189.83,189.85,3275.0,186.1301,186.1301,185.495,185.5145,3275.0
2022-12-15 09:45:00,189.71,189.89,189.66,189.81,1649.0,185.3777,185.5536,185.3289,185.4754,1649.0
2022-12-15 09:50:00,189.76,189.99,189.64,189.65,2493.0,185.4266,185.6513,185.3093,185.3191,2493.0
2022-12-15 09:55:00,188.77,189.01,188.77,188.99,1900.0,184.4592,184.6937,184.4592,184.6742,1900.0
2022-12-15 10:00:00,188.76,188.84,188.24,188.24,5037.0,184.4494,184.5276,183.9413,183.9413,5037.0
2022-12-15 10:05:00,188.26,188.58,188.25,188.58,967.0,183.9608,184.2735,183.9511,184.2735,967.0
2022-12-15 10:10:00,188.62,188.71,188.5,188.51,1211.0,184.3126,184.4006,184.1953,184.2051,1211.0
2022-12-15 10:15:00,188.45,188.8,188.42,188.56,2525.0,184.1465,184.4885,184.1172,184.254,2525.0
2022-12-15 10:20:00,188.59,188.68,188.51,188.65,2005.0,184.2833,184.3712,184.2051,184.3419,2005.0
2022-12-15 10:25:00,188.64,188.83,188.64,188.83,1625.0,184.3322,184.5178,184.3322,184.5178,1625.0
2022-12-15 10:30:00,188.85,189.35,188.7,189.34,5658.0,184.5374,185.0259,184.3908,185.0162,5658.0
2022-12-15 10:35:00,189.43,189.6,189.35,189.59,1000.0,185.1041,185.2702,185.0259,185.2605,1000.0
2022-12-15 10:40:00,189.44,189.44,189.08,189.16,2695.0,185.1139,185.1139,184.7621,184.8403,2695.0
2022-12-15 10:45:00,189.16,189.16,188.79,188.8,2464.0,184.8403,184.8403,184.4787,184.4885,2464.0
2022-12-15 10:50:00,188.7,188.7,188.13,188.34,2414.0,184.3908,184.3908,183.8338,184.039,2414.0
2022-12-15 10:55:00,188.26,188.41,188.19,188.29,1669.0,183.9608,184.1074,183.8924,183.9901,1669.0
2022-12-15 11:00:00,188.44,188.48,188.28,188.4,5667.0,184.1367,184.1758,183.9804,184.0976,5667.0
2022-12-15 11:05:00,188.45,188.45,188.06,188.18,9112.0,184.1465,184.1465,183.7654,183.8827,9112.0
2022-12-15 11:10:00,188.22,188.48,188.2,188.48,2882.0,183.9217,184.1758,183.9022,184.1758,2882.0
2022-12-15 11:15:00,188.36,188.61,188.25,188.61,1785.0,184.0585,184.3028,183.9511,184.3028,1785.0
2022-12-15 11:20:00,188.52,188.6,188.4,188.4,848.0,184.2149,184.2931,184.0976,184.0976,848.0
2022-12-15 11:25:00,188.38,188.54,188.38,188.51,861.0,184.0781,184.2344,184.0781,184.2051,861.0
2022-12-15 11:30:00,188.52,188.67,188.48,188.67,1200.0,184.2149,184.3615,184.1758,184.3615,1200.0
2022-12-15 11:35:00,188.78,188.91,188.67,188.68,2061.0,184.469,184.596,184.3615,184.3712,2061.0
2022-12-15 11:40:00,188.65,188.67,188.5,188.63,3605.0,184.3419,184.3615,184.1953,184.3224,3605.0
2022-12-15 11:45:00,188.67,188.67,188.3,188.3,1615.0,184.3615,184.3615,183.9999,183.9999,1615.0
2022-12-15 11:50:00,188.27,188.44,188.27,188.44,709.0,183.9706,184.1367,183.9706,184.1367,709.0
2022-12-15 11:55:00,188.68,188.7,188.55,188.69,1770.0,184.3712,184.3908,184.2442,184.381,1770.0
2022-12-15 12:00:00,188.72,188.9,188.69,188.84,2100.0,184.4103,184.5862,184.381,184.5276,2100.0
2022-12-15 12:05:00,188.9,188.93,188.67,188.72,3172.0,184.5862,184.6155,184.3615,184.4103,3172.0
2022-12-15 12:10:00,188.74,188.76,188.42,188.65,2249.0,184.4299,184.4494,184.1172,184.3419,2249.0
2022-12-15 12:15:00,188.73,188.93,188.65,188.77,1617.0,184.4201,184.6155,184.3419,184.4592,1617.0
2022-12-15 12:20:00,188.77,188.77,188.58,188.58,700.0,184.4592,184.4592,184.2735,184.2735,700.0
2022-12-15 12:25:00,188.5,188.57,188.28,188.4,3100.0,184.1953,184.2637,183.9804,184.0976,3100.0
2022-12-15 12:30:00,188.45,188.65,188.44,188.65,1426.0,184.1465,184.3419,184.1367,184.3419,1426.0
2022-12-15 12:35:00,188.64,188.64,188.34,188.34,1925.0,184.3322,184.3322,184.039,184.039,1925.0
2022-12-15 12:40:00,188.27,188.31,188.13,188.13,1836.0,183.9706,184.0097,183.8338,183.8338,1836.0
2022-12-15 12:45:00,188.07,188.07,187.49,187.7,13098.0,183.7752,183.7752,183.2084,183.4136,13098.0
2022-12-15 12:50:00,187.78,187.86,187.74,187.84,3575.0,183.4918,183.57,183.4527,183.5504,3575.0
2022-12-15 12:55:00,187.92,187.92,187.62,187.69,1837.0,183.6286,183.6286,183.3354,183.4038,1837.0
2022-12-15 13:00:00,187.58,187.64,187.37,187.45,3085.0,183.2964,183.355,183.0912,183.1693,3085.0
2022-12-15 13:05:00,187.38,187.53,187.27,187.3,4284.0,183.1009,183.2475,182.9934,183.0228,4284.0
2022-12-15 13:10:00,187.3,187.37,187.19,187.31,5429.0,183.0228,183.0912,182.9153,183.0325,5429.0
2022-12-15 13:15:00,187.32,187.48,187.26,187.26,3703.0,183.0423,183.1986,182.9837,182.9837,3703.0
2022-12-15 13:20:00,187.31,187.34,187.13,187.15,2301.0,183.0325,183.0618,182.8566,182.8762,2301.0
2022-12-15 13:25:00,187.19,187.19,187.04,187.05,3622.0,182.9153,182.9153,182.7687,182.7785,3622.0
2022-12-15 13:30:00,187.05,187.13,187.0,187.06,4794.0,182.7785,182.8566,182.7296,182.7882,4794.0
2022-12-15 13:35:00,186.99,187.19,186.79,187.19,7728.0,182.7198,182.9153,182.5244,182.9153,7728.0
2022-12-15 13:40:00,187.28,187.31,187.04,187.1,4712.0,183.0032,183.0325,182.7687,182.8273,4712.0
2022-12-15 13:45:00,187.12,187.24,187.11,187.17,1700.0,182.8469,182.9641,182.8371,182.8957,1700.0
2022-12-15 13:50:00,187.23,187.58,187.23,187.58,2489.0,182.9544,183.2964,182.9544,183.2964,2489.0
2022-12-15 13:55:00,187.71,187.91,187.62,187.91,1368.0,183.4234,183.6188,183.3354,183.6188,1368.0
2022-12-15 14:00:00,187.94,188.13,187.88,187.9,2682.0,183.6481,183.8338,183.5895,183.6091,2682.0
2022-12-15 14:05:00,187.89,187.89,187.69,187.69,901.0,183.5993,183.5993,183.4038,183.4038,901.0
2022-12-15 14:10:00,187.55,187.71,187.53,187.7,1049.0,183.267,183.4234,183.2475,183.4136,1049.0
2022-12-15 14:15:00,187.7,187.86,187.59,187.86,2612.0,183.4136,183.57,183.3061,183.57,2612.0
2022-12-15 14:20:00,187.82,188.0,187.82,187.99,3961.0,183.5309,183.7068,183.5309,183.697,3961.0
2022-12-15 14:25:00,187.97,188.2,187.91,188.14,1771.0,183.6775,183.9022,183.6188,183.8436,1771.0
2022-12-15 14:30:00,188.26,188.51,188.18,188.51,6120.0,183.9608,184.2051,183.8827,184.2051,6120.0
2022-12-15 14:35:00,188.47,188.78,188.38,188.78,3308.0,184.166,184.469,184.0781,184.469,3308.0
2022-12-15 14:40:00,188.83,188.87,188.66,188.82,3700.0,184.5178,184.5569,184.3517,184.508,3700.0
2022-12-15 14:45:00,188.86,188.9,188.47,188.64,2162.0,184.5471,184.5862,184.166,184.3322,2162.0
2022-12-15 14:50:00,188.63,189.0,188.57,188.91,5845.0,184.3224,184.6839,184.2637,184.596,5845.0
2022-12-15 14:55:00,188.89,189.25,188.89,189.25,1700.0,184.5764,184.9282,184.5764,184.9282,1700.0
2022-12-15 15:00:00,189.28,189.65,189.22,189.65,2428.0,184.9575,185.3191,184.8989,185.3191,2428.0
2022-12-15 15:05:00,189.69,189.77,189.48,189.53,1989.0,185.3582,185.4363,185.153,185.2018,1989.0
2022-12-15 15:10:00,189.47,189.53,188.88,188.99,3934.0,185.1432,185.2018,184.5667,184.6742,3934.0
2022-12-15 15:15:00,188.87,188.97,188.79,188.79,4243.0,184.5569,184.6546,184.4787,184.4787,4243.0
2022-12-15 15:20:00,188.84,188.91,188.62,188.7,2409.0,184.5276,184.596,184.3126,184.3908,2409.0
2022-12-15 15:25:00,188.7,189.12,188.56,189.12,2200.0,184.3908,184.8012,184.254,184.8012,2200.0
2022-12-15 15:30:00,189.06,189.53,189.06,189.48,2744.0,184.7426,185.2018,184.7426,185.153,2744.0
2022-12-15 15:35:00,189.44,189.45,188.9,189.06,4308.0,185.1139,185.1237,184.5862,184.7426,4308.0
2022-12-15 15:40:00,189.09,189.12,188.63,188.64,5521.0,184.7719,184.8012,184.3224,184.3322,5521.0
2022-12-15 15:45:00,188.57,188.57,188.36,188.36,5059.0,184.2637,184.2637,184.0585,184.0585,5059.0
2022-12-15 15:50:00,188.3,188.59,188.22,188.43,10685.0,183.9999,184.2833,183.9217,184.1269,10685.0
2022-12-15 15:55:00,188.38,188.38,187.86,188.13,50684.0,184.0781,184.0781,183.57,183.8338,50684.0
2022-12-16 09:30:00,186.32,186.32,184.47,185.45,132201.0,182.0651,182.0651,180.2574,181.215,132201.0
2022-12-16 09:35:00,186.3,186.3,186.3,186.3,100.0,182.0456,182.0456,182.0456,182.0456,100.0
2022-12-16 09:40:00,186.13,186.42,185.39,185.39,2315.0,181.8795,182.1628,181.1564,181.1564,2315.0
2022-12-16 09:45:00,185.77,186.35,185.27,186.34,6265.0,181.5277,182.0944,181.0391,182.0847,6265.0
2022-12-16 09:50:00,186.17,186.48,186.07,186.33,5959.0,181.9186,182.2215,181.8208,182.0749,5959.0
2022-12-16 09:55:00,186.2,186.32,185.88,186.16,5826.0,181.9479,182.0651,181.6352,181.9088,5826.0
2022-12-16 10:00:00,186.17,186.19,185.11,185.15,3593.0,181.9186,181.9381,180.8828,180.9219,3593.0
2022-12-16 10:05:00,185.14,185.27,184.73,184.87,3082.0,180.9121,181.0391,180.5114,180.6482,3082.0
2022-12-16 10:10:00,185.02,185.05,184.69,184.81,2862.0,180.7948,180.8241,180.4724,180.5896,2862.0
2022-12-16 10:15:00,184.73,185.06,184.53,184.85,3836.0,180.5114,180.8339,180.316,180.6287,3836.0
2022-12-16 10:20:00,184.81,185.02,184.79,184.82,3249.0,180.5896,180.7948,180.5701,180.5994,3249.0
2022-12-16 10:25:00,184.61,184.73,184.1,184.1,3490.0,180.3942,180.5114,179.8958,179.8958,3490.0
2022-12-16 10:30:00,184.22,184.26,183.68,183.91,6610.0,180.0131,180.0522,179.4854,179.7102,6610.0
2022-12-16 10:35:00,183.9,184.03,183.69,183.95,3088.0,179.7004,179.8274,179.4952,179.7493,3088.0
2022-12-16 10:40:00,183.95,184.15,183.8,184.04,3566.0,179.7493,179.9447,179.6027,179.8372,3566.0
2022-12-16 10:45:00,183.96,184.33,183.83,184.18,3109.0,179.759,180.1206,179.632,179.974,3109.0
2022-12-16 10:50:00,184.13,184.43,184.0,184.43,21090.0,179.9251,180.2183,179.7981,180.2183,21090.0
2022-12-16 10:55:00,184.47,184.68,184.45,184.68,1686.0,180.2574,180.4626,180.2378,180.4626,1686.0
2022-12-16 11:00:00,184.6,184.61,184.12,184.16,3293.0,180.3844,180.3942,179.9154,179.9545,3293.0
2022-12-16 11:05:00,184.17,184.38,184.06,184.21,3778.0,179.9642,180.1694,179.8567,180.0033,3778.0
2022-12-16 11:10:00,184.22,184.6,184.17,184.59,3200.0,180.0131,180.3844,179.9642,180.3746,3200.0
2022-12-16 11:15:00,184.57,184.91,184.48,184.83,10438.0,180.3551,180.6873,180.2672,180.6092,10438.0
2022-12-16 11:20:00,184.86,185.3,184.85,185.3,3195.0,180.6385,181.0684,180.6287,181.0684,3195.0
2022-12-16 11:25:00,185.4,185.67,185.4,185.67,1913.0,181.1661,181.43,181.1661,181.43,1913.0
2022-12-16 11:30:00,185.73,185.9,185.57,185.57,2820.0,181.4886,181.6547,181.3323,181.3323,2820.0
2022-12-16 11:35:00,185.57,185.57,185.33,185.43,1612.0,181.3323,181.3323,181.0977,181.1955,1612.0
2022-12-16 11:40:00,185.45,185.45,184.95,185.06,3780.0,181.215,181.215,180.7264,180.8339,3780.0
2022-12-16 11:45:00,185.0,185.06,184.49,184.5,4714.0,180.7753,180.8339,180.2769,180.2867,4714.0
2022-12-16 11:50:00,184.37,184.62,184.36,184.47,6439.0,180.1597,180.404,180.1499,180.2574,6439.0
2022-12-16 11:55:00,184.53,184.87,184.51,184.81,2306.0,180.316,180.6482,180.2965,180.5896,2306.0
2022-12-16 12:00:00,184.99,185.1,184.88,185.1,2941.0,180.7655,180.873,180.658,180.873,2941.0
2022-12-16 12:05:00,185.05,185.09,184.79,184.95,4668.0,180.8241,180.8632,180.5701,180.7264,4668.0
2022-12-16 12:10:00,185.06,185.06,184.67,184.69,4249.0,180.8339,180.8339,180.4528,180.4724,4249.0
2022-12-16 12:15:00,184.62,185.01,184.62,185.01,4807.0,180.404,180.785,180.404,180.785,4807.0
2022-12-16 12:20:00,185.09,185.11,184.86,185.04,5656.0,180.8632,180.8828,180.6385,180.8144,5656.0
2022-12-16 12:25:00,185.05,185.13,185.0,185.13,1635.0,180.8241,180.9023,180.7753,180.9023,1635.0
2022-12-16 12:30:00,185.13,185.13,184.75,184.75,2406.0,180.9023,180.9023,180.531,180.531,2406.0
2022-12-16 12:35:00,184.87,185.14,184.86,185.06,3408.0,180.6482,180.9121,180.6385,180.8339,3408.0
2022-12-16 12:40:00,184.97,184.97,184.32,184.33,3295.0,180.746,180.746,180.1108,180.1206,3295.0
2022-12-16 12:45:00,184.3,184.57,184.3,184.48,2708.0,180.0913,180.3551,180.0913,180.2672,2708.0
2022-12-16 12:50:00,184.56,184.58,184.21,184.21,3800.0,180.3453,180.3649,180.0033,180.0033,3800.0
2022-12-16 12:55:00,184.15,184.25,184.09,184.19,3977.0,179.9447,180.0424,179.8861,179.9838,3977.0
2022-12-16 13:00:00,184.25,184.54,184.25,184.38,3778.0,180.0424,180.3258,180.0424,180.1694,3778.0
2022-12-16 13:05:00,184.31,184.36,184.12,184.17,4596.0,180.101,180.1499,179.9154,179.9642,4596.0
2022-12-16 13:10:00,184.16,184.24,184.15,184.19,1313.0,179.9545,180.0326,179.9447,179.9838,1313.0
2022-12-16 13:15:00,184.16,184.36,184.15,184.15,3428.0,179.9545,180.1499,179.9447,179.9447,3428.0
2022-12-16 13:20:00,184.07,184.07,183.87,184.0,3446.0,179.8665,179.8665,179.6711,179.7981,3446.0
2022-12-16 13:25:00,184.01,184.02,183.64,183.7,7074.0,179.8079,179.8177,179.4463,179.505,7074.0
2022-12-16 13:30:00,183.75,184.11,183.75,184.1,4736.0,179.5538,179.9056,179.5538,179.8958,4736.0
2022-12-16 13:35:00,184.03,184.09,183.88,184.02,3377.0,179.8274,179.8861,179.6809,179.8177,3377.0
2022-12-16 13:40:00,184.02,184.28,183.95,184.28,2928.0,179.8177,180.0717,179.7493,180.0717,2928.0
2022-12-16 13:45:00,184.29,184.5,184.28,184.5,2300.0,180.0815,180.2867,180.0717,180.2867,2300.0
2022-12-16 13:50:00,184.5,184.55,184.09,184.14,4671.0,180.2867,180.3356,179.8861,179.9349,4671.0
2022-12-16 13:55:00,184.19,184.5,184.19,184.5,4777.0,179.9838,180.2867,179.9838,180.2867,4777.0
2022-12-16 14:00:00,184.58,184.67,184.34,184.35,5531.0,180.3649,180.4528,180.1303,180.1401,5531.0
2022-12-16 14:05:00,184.35,184.8,184.29,184.78,5420.0,180.1401,180.5798,180.0815,180.5603,5420.0
2022-12-16 14:10:00,184.73,185.25,184.72,185.21,10106.0,180.5114,181.0196,180.5017,180.9805,10106.0
2022-12-16 14:15:00,185.2,185.26,184.94,185.02,3625.0,180.9707,181.0293,180.7166,180.7948,3625.0
2022-12-16 14:20:00,184.88,184.92,184.73,184.88,3305.0,180.658,180.6971,180.5114,180.658,3305.0
2022-12-16 14:25:00,184.82,184.85,184.73,184.73,3887.0,180.5994,180.6287,180.5114,180.5114,3887.0
2022-12-16 14:30:00,184.68,184.87,184.65,184.78,6981.0,180.4626,180.6482,180.4333,180.5603,6981.0
2022-12-16 14:35:00,184.84,184.93,184.78,184.78,2144.0,180.6189,180.7069,180.5603,180.5603,2144.0
2022-12-16 14:40:00,184.73,184.8,184.57,184.72,3345.0,180.5114,180.5798,180.3551,180.5017,3345.0
2022-12-16 14:45:00,184.73,184.97,184.69,184.96,5353.0,180.5114,180.746,180.4724,180.7362,5353.0
2022-12-16 14:50:00,184.98,185.23,184.98,185.22,3021.0,180.7557,181.0,180.7557,180.9903,3021.0
2022-12-16 14:55:00,185.26,185.68,185.2,185.6,3337.0,181.0293,181.4397,180.9707,181.3616,3337.0
2022-12-16 15:00:00,185.48,185.71,185.48,185.59,3160.0,181.2443,181.4691,181.2443,181.3518,3160.0
2022-12-16 15:05:00,185.54,185.54,185.39,185.42,4062.0,181.3029,181.3029,181.1564,181.1857,4062.0
2022-12-16 15:10:00,185.4,185.92,185.38,185.92,6392.0,181.1661,181.6743,181.1466,181.6743,6392.0
2022-12-16 15:15:00,185.86,186.1,185.81,185.91,4601.0,181.6156,181.8502,181.5668,181.6645,4601.0
2022-12-16 15:20:00,185.77,186.23,185.72,186.23,5055.0,181.5277,181.9772,181.4788,181.9772,5055.0
2022-12-16 15:25:00,186.25,186.33,185.85,186.0,6264.0,181.9967,182.0749,181.6059,181.7524,6264.0
2022-12-16 15:30:00,186.03,186.51,186.03,186.37,9190.0,181.7818,182.2508,181.7818,182.114,9190.0
2022-12-16 15:35:00,186.36,186.51,186.35,186.44,9403.0,182.1042,182.2508,182.0944,182.1824,9403.0
2022-12-16 15:40:00,186.38,186.69,186.32,186.58,12666.0,182.1238,182.4267,182.0651,182.3192,12666.0
2022-12-16 15:45:00,186.58,186.86,186.52,186.67,27568.0,182.3192,182.5928,182.2606,182.4071,27568.0
2022-12-16 15:50:00,186.69,187.05,186.57,186.93,39477.0,182.4267,182.7785,182.3094,182.6612,39477.0
2022-12-16 15:55:00,186.95,187.23,186.27,186.28,67562.0,182.6807,182.9544,182.0163,182.026,67562.0
2022-12-19 09:30:00,186.32,186.43,185.63,186.1,5975.0,182.0651,182.1726,181.3909,181.8502,5975.0
2022-12-19 09:35:00,186.33,186.35,185.92,186.34,1457.0,182.0749,182.0944,181.6743,182.0847,1457.0
2022-12-19 09:40:00,186.43,186.79,186.21,186.21,1600.0,182.1726,182.5244,181.9576,181.9576,1600.0
2022-12-19 09:45:00,186.33,186.42,185.83,186.26,13120.0,182.0749,182.1628,181.5863,182.0065,13120.0
2022-12-19 09:50:00,186.11,186.25,185.63,186.09,33793.0,181.8599,181.9967,181.3909,181.8404,33793.0
2022-12-19 09:55:00,186.09,186.25,185.91,186.16,6618.0,181.8404,181.9967,181.6645,181.9088,6618.0
2022-12-19 10:00:00,186.09,186.43,186.09,186.42,3795.0,181.8404,182.1726,181.8404,182.1628,3795.0
2022-12-19 10:05:00,186.28,187.03,186.11,187.03,2675.0,182.026,182.7589,181.8599,182.7589,2675.0
2022-12-19 10:10:00,187.35,187.55,187.35,187.46,849.0,183.0716,183.267,183.0716,183.1791,849.0
2022-12-19 10:15:00,187.31,187.54,187.12,187.12,2225.0,183.0325,183.2573,182.8469,182.8469,2225.0
2022-12-19 10:20:00,187.2,187.66,187.2,187.66,1341.0,182.925,183.3745,182.925,183.3745,1341.0
2022-12-19 10:25:00,187.56,187.65,187.47,187.65,1036.0,183.2768,183.3648,183.1889,183.3648,1036.0
2022-12-19 10:30:00,187.14,187.15,187.14,187.14,300.0,182.8664,182.8762,182.8664,182.8664,300.0
2022-12-19 10:35:00,187.09,187.47,187.09,187.19,2908.0,182.8175,183.1889,182.8175,182.9153,2908.0
2022-12-19 10:40:00,187.24,187.57,187.23,187.34,4656.0,182.9641,183.2866,182.9544,183.0618,4656.0
2022-12-19 10:45:00,187.24,187.34,187.22,187.23,1380.0,182.9641,183.0618,182.9446,182.9544,1380.0
2022-12-19 10:50:00,187.1,187.22,186.77,186.77,1458.0,182.8273,182.9446,182.5049,182.5049,1458.0
2022-12-19 10:55:00,186.77,186.8,186.69,186.72,589.0,182.5049,182.5342,182.4267,182.456,589.0
2022-12-19 11:00:00,186.54,186.54,186.34,186.34,200.0,182.2801,182.2801,182.0847,182.0847,200.0
2022-12-19 11:05:00,186.47,186.73,186.47,186.62,1849.0,182.2117,182.4658,182.2117,182.3583,1849.0
2022-12-19 11:10:00,186.59,186.68,186.45,186.57,4223.0,182.329,182.4169,182.1922,182.3094,4223.0
2022-12-19 11:15:00,186.55,186.66,186.5,186.66,1426.0,182.2899,182.3974,182.241,182.3974,1426.0
2022-12-19 11:20:00,186.6,186.6,186.47,186.49,1354.0,182.3387,182.3387,182.2117,182.2312,1354.0
2022-12-19 11:25:00,186.42,186.42,186.2,186.2,200.0,182.1628,182.1628,181.9479,181.9479,200.0
2022-12-19 11:30:00,186.27,186.29,185.99,185.99,1198.0,182.0163,182.0358,181.7427,181.7427,1198.0
2022-12-19 11:35:00,186.03,186.18,185.94,186.14,1897.0,181.7818,181.9283,181.6938,181.8892,1897.0
2022-12-19 11:40:00,186.08,186.17,186.07,186.15,1153.0,181.8306,181.9186,181.8208,181.899,1153.0
2022-12-19 11:45:00,186.15,186.34,186.02,186.07,2760.0,181.899,182.0847,181.772,181.8208,2760.0
2022-12-19 11:50:00,186.11,186.29,186.05,186.22,3593.0,181.8599,182.0358,181.8013,181.9674,3593.0
2022-12-19 11:55:00,186.24,186.36,186.21,186.25,1400.0,181.987,182.1042,181.9576,181.9967,1400.0
2022-12-19 12:00:00,186.18,186.18,186.0,186.17,2227.0,181.9283,181.9283,181.7524,181.9186,2227.0
2022-12-19 12:05:00,186.1,186.1,186.01,186.01,941.0,181.8502,181.8502,181.7622,181.7622,941.0
2022-12-19 12:10:00,186.0,186.06,185.85,185.97,5998.0,181.7524,181.8111,181.6059,181.7231,5998.0
2022-12-19 12:15:00,185.98,186.02,185.87,185.93,5522.0,181.7329,181.772,181.6254,181.684,5522.0
2022-12-19 12:20:00,185.97,185.98,185.55,185.55,2551.0,181.7231,181.7329,181.3127,181.3127,2551.0
2022-12-19 12:25:00,185.46,185.65,185.46,185.49,2534.0,181.2248,181.4104,181.2248,181.2541,2534.0
2022-12-19 12:30:00,185.52,185.52,185.27,185.29,2049.0,181.2834,181.2834,181.0391,181.0587,2049.0
2022-12-19 12:35:00,185.41,185.66,185.35,185.66,2914.0,181.1759,181.4202,181.1173,181.4202,2914.0
2022-12-19 12:40:00,185.6,185.6,185.51,185.56,2135.0,181.3616,181.3616,181.2736,181.3225,2135.0
2022-12-19 12:45:00,185.6,185.9,185.6,185.83,2141.0,181.3616,181.6547,181.3616,181.5863,2141.0
2022-12-19 12:50:00,185.9,185.97,185.88,185.89,1427.0,181.6547,181.7231,181.6352,181.645,1427.0
2022-12-19 12:55:00,185.95,185.95,185.74,185.78,1697.0,181.7036,181.7036,181.4984,181.5375,1697.0
2022-12-19 13:00:00,185.85,185.92,185.85,185.92,1420.0,181.6059,181.6743,181.6059,181.6743,1420.0
2022-12-19 13:05:00,185.98,186.0,185.74,185.74,1325.0,181.7329,181.7524,181.4984,181.4984,1325.0
2022-12-19 13:10:00,185.79,186.09,185.78,186.09,1760.0,181.5472,181.8404,181.5375,181.8404,1760.0
2022-12-19 13:15:00,186.01,186.08,185.9,185.97,2823.0,181.7622,181.8306,181.6547,181.7231,2823.0
2022-12-19 13:20:00,186.05,186.18,186.05,186.12,1075.0,181.8013,181.9283,181.8013,181.8697,1075.0
2022-12-19 13:25:00,186.25,186.32,186.0,186.0,1831.0,181.9967,182.0651,181.7524,181.7524,1831.0
2022-12-19 13:30:00,186.09,186.09,185.87,185.87,842.0,181.8404,181.8404,181.6254,181.6254,842.0
2022-12-19 13:35:00,185.85,185.91,185.73,185.89,2778.0,181.6059,181.6645,181.4886,181.645,2778.0
2022-12-19 13:40:00,185.94,185.94,185.76,185.77,1875.0,181.6938,181.6938,181.5179,181.5277,1875.0
2022-12-19 13:45:00,185.58,185.74,185.58,185.71,500.0,181.342,181.4984,181.342,181.4691,500.0
2022-12-19 13:50:00,185.67,185.74,185.66,185.67,1695.0,181.43,181.4984,181.4202,181.43,1695.0
2022-12-19 13:55:00,185.66,185.7,185.38,185.42,1000.0,181.4202,181.4593,181.1466,181.1857,1000.0
2022-12-19 14:00:00,185.33,185.36,184.93,184.93,3725.0,181.0977,181.1271,180.7069,180.7069,3725.0
2022-12-19 14:05:00,185.1,185.19,185.1,185.16,772.0,180.873,180.9609,180.873,180.9316,772.0
2022-12-19 14:10:00,185.15,185.29,185.08,185.08,1977.0,180.9219,181.0587,180.8534,180.8534,1977.0
2022-12-19 14:15:00,185.02,185.16,185.01,185.03,1902.0,180.7948,180.9316,180.785,180.8046,1902.0
2022-12-19 14:20:00,185.03,185.16,184.92,185.0,1700.0,180.8046,180.9316,180.6971,180.7753,1700.0
2022-12-19 14:25:00,184.97,184.97,184.75,184.81,1518.0,180.746,180.746,180.531,180.5896,1518.0
2022-12-19 14:30:00,184.82,185.1,184.78,185.03,2169.0,180.5994,180.873,180.5603,180.8046,2169.0
2022-12-19 14:35:00,184.96,184.96,184.87,184.87,834.0,180.7362,180.7362,180.6482,180.6482,834.0
2022-12-19 14:40:00,184.93,184.93,184.68,184.82,1781.0,180.7069,180.7069,180.4626,180.5994,1781.0
2022-12-19 14:45:00,184.85,185.02,184.71,184.71,1847.0,180.6287,180.7948,180.4919,180.4919,1847.0
2022-12-19 14:50:00,184.72,184.72,184.35,184.41,1807.0,180.5017,180.5017,180.1401,180.1987,1807.0
2022-12-19 14:55:00,184.38,184.61,184.33,184.58,5132.0,180.1694,180.3942,180.1206,180.3649,5132.0
2022-12-19 15:00:00,184.61,184.61,184.35,184.46,3502.0,180.3942,180.3942,180.1401,180.2476,3502.0
2022-12-19 15:05:00,184.47,184.6,184.44,184.56,1328.0,180.2574,180.3844,180.2281,180.3453,1328.0
2022-12-19 15:10:00,184.71,184.72,184.58,184.68,2003.0,180.4919,180.5017,180.3649,180.4626,2003.0
2022-12-19 15:15:00,184.69,184.92,184.68,184.86,2200.0,180.4724,180.6971,180.4626,180.6385,2200.0
2022-12-19 15:20:00,184.85,184.96,184.79,184.88,2687.0,180.6287,180.7362,180.5701,180.658,2687.0
2022-12-19 15:25:00,184.92,185.02,184.88,184.88,2629.0,180.6971,180.7948,180.658,180.658,2629.0
2022-12-19 15:30:00,184.94,185.26,184.94,185.22,2699.0,180.7166,181.0293,180.7166,180.9903,2699.0
2022-12-19 15:35:00,185.21,185.39,185.12,185.12,4115.0,180.9805,181.1564,180.8925,180.8925,4115.0
2022-12-19 15:40:00,185.12,185.12,184.88,185.05,4401.0,180.8925,180.8925,180.658,180.8241,4401.0
2022-12-19 15:45:00,185.02,185.36,185.02,185.21,9403.0,180.7948,181.1271,180.7948,180.9805,9403.0
2022-12-19 15:50:00,185.25,185.42,185.2,185.32,8629.0,181.0196,181.1857,180.9707,181.088,8629.0
2022-12-19 15:55:00,185.28,185.35,184.95,185.08,26650.0,181.0489,181.1173,180.7264,180.8534,26650.0
2022-12-20 09:30:00,186.33,186.47,184.82,186.27,9464.0,182.0749,182.2117,180.5994,182.0163,9464.0
2022-12-20 09:35:00,186.35,186.85,186.34,186.35,1743.0,182.0944,182.583,182.0847,182.0944,1743.0
2022-12-20 09:40:00,186.49,186.49,185.88,185.88,2585.0,182.2312,182.2312,181.6352,181.6352,2585.0
2022-12-20 09:45:00,185.57,185.78,185.57,185.78,900.0,181.3323,181.5375,181.3323,181.5375,900.0
2022-12-20 09:50:00,185.76,185.96,185.66,185.68,2252.0,181.5179,181.7134,181.4202,181.4397,2252.0
2022-12-20 09:55:00,186.0,186.57,186.0,186.57,1353.0,181.7524,182.3094,181.7524,182.3094,1353.0
2022-12-20 10:00:00,186.64,186.88,186.47,186.64,3853.0,182.3778,182.6123,182.2117,182.3778,3853.0
2022-12-20 10:05:00,186.65,187.01,186.58,187.01,1165.0,182.3876,182.7394,182.3192,182.7394,1165.0
2022-12-20 10:10:00,186.94,186.98,186.73,186.74,710.0,182.671,182.7101,182.4658,182.4755,710.0
2022-12-20 10:15:00,186.83,187.06,186.74,187.0,3833.0,182.5635,182.7882,182.4755,182.7296,3833.0
2022-12-20 10:20:00,187.05,187.38,187.04,187.3,1948.0,182.7785,183.1009,182.7687,183.0228,1948.0
2022-12-20 10:25:00,187.32,187.36,187.22,187.36,2222.0,183.0423,183.0814,182.9446,183.0814,2222.0
2022-12-20 10:30:00,187.38,187.45,187.24,187.24,1731.0,183.1009,183.1693,182.9641,182.9641,1731.0
2022-12-20 10:35:00,187.23,187.25,186.99,186.99,2402.0,182.9544,182.9739,182.7198,182.7198,2402.0
2022-12-20 10:40:00,186.88,186.94,186.68,186.72,3173.0,182.6123,182.671,182.4169,182.456,3173.0
2022-12-20 10:45:00,186.8,187.07,186.75,187.06,1809.0,182.5342,182.798,182.4853,182.7882,1809.0
2022-12-20 10:50:00,187.09,187.42,187.08,187.34,3223.0,182.8175,183.14,182.8078,183.0618,3223.0
2022-12-20 10:55:00,187.41,187.59,187.24,187.24,2015.0,183.1302,183.3061,182.9641,182.9641,2015.0
2022-12-20 11:00:00,187.28,187.48,187.27,187.48,2054.0,183.0032,183.1986,182.9934,183.1986,2054.0
2022-12-20 11:05:00,187.48,187.49,187.34,187.48,1234.0,183.1986,183.2084,183.0618,183.1986,1234.0
2022-12-20 11:10:00,187.5,187.63,187.42,187.56,2800.0,183.2182,183.3452,183.14,183.2768,2800.0
2022-12-20 11:15:00,187.54,187.57,186.91,187.13,3257.0,183.2573,183.2866,182.6417,182.8566,3257.0
2022-12-20 11:20:00,187.05,187.1,186.9,187.04,3274.0,182.7785,182.8273,182.6319,182.7687,3274.0
2022-12-20 11:25:00,187.0,187.14,186.88,186.89,2281.0,182.7296,182.8664,182.6123,182.6221,2281.0
2022-12-20 11:30:00,186.99,187.0,186.9,186.9,785.0,182.7198,182.7296,182.6319,182.6319,785.0
2022-12-20 11:35:00,186.9,186.9,186.85,186.85,700.0,182.6319,182.6319,182.583,182.583,700.0
2022-12-20 11:40:00,186.87,187.05,186.87,187.02,4940.0,182.6026,182.7785,182.6026,182.7491,4940.0
2022-12-20 11:45:00,187.01,187.01,186.93,186.93,1465.0,182.7394,182.7394,182.6612,182.6612,1465.0
2022-12-20 11:50:00,186.98,187.12,186.98,187.12,1969.0,182.7101,182.8469,182.7101,182.8469,1969.0
2022-12-20 11:55:00,187.08,187.21,187.08,187.21,2319.0,182.8078,182.9348,182.8078,182.9348,2319.0
2022-12-20 12:00:00,187.35,187.38,187.32,187.34,1894.0,183.0716,183.1009,183.0423,183.0618,1894.0
2022-12-20 12:05:00,187.32,187.52,187.32,187.47,4285.0,183.0423,183.2377,183.0423,183.1889,4285.0
2022-12-20 12:10:00,187.52,187.52,186.93,186.93,2400.0,183.2377,183.2377,182.6612,182.6612,2400.0
2022-12-20 12:15:00,186.9,187.01,186.88,187.01,1688.0,182.6319,182.7394,182.6123,182.7394,1688.0
2022-12-20 12:20:00,187.08,187.34,187.07,187.34,2153.0,182.8078,183.0618,182.798,183.0618,2153.0
2022-12-20 12:25:00,187.37,187.37,187.18,187.24,6169.0,183.0912,183.0912,182.9055,182.9641,6169.0
2022-12-20 12:30:00,187.24,187.26,187.11,187.11,2544.0,182.9641,182.9837,182.8371,182.8371,2544.0
2022-12-20 12:35:00,187.11,187.28,187.06,187.28,2763.0,182.8371,183.0032,182.7882,183.0032,2763.0
2022-12-20 12:40:00,187.34,187.52,187.3,187.49,4717.0,183.0618,183.2377,183.0228,183.2084,4717.0
2022-12-20 12:45:00,187.36,187.55,187.36,187.55,1554.0,183.0814,183.267,183.0814,183.267,1554.0
2022-12-20 12:50:00,187.59,187.79,187.53,187.79,2092.0,183.3061,183.5016,183.2475,183.5016,2092.0
2022-12-20 12:55:00,187.79,187.92,187.75,187.87,1846.0,183.5016,183.6286,183.4625,183.5797,1846.0
2022-12-20 13:00:00,187.93,187.93,187.83,187.89,1593.0,183.6384,183.6384,183.5406,183.5993,1593.0
2022-12-20 13:05:00,187.88,187.88,187.66,187.7,1853.0,183.5895,183.5895,183.3745,183.4136,1853.0
2022-12-20 13:10:00,187.64,187.64,187.49,187.58,900.0,183.355,183.355,183.2084,183.2964,900.0
2022-12-20 13:15:00,187.56,187.89,187.56,187.74,2338.0,183.2768,183.5993,183.2768,183.4527,2338.0
2022-12-20 13:20:00,187.74,187.81,187.67,187.8,1708.0,183.4527,183.5211,183.3843,183.5113,1708.0
2022-12-20 13:25:00,187.85,187.92,187.81,187.92,926.0,183.5602,183.6286,183.5211,183.6286,926.0
2022-12-20 13:30:00,187.96,188.0,187.88,187.96,1866.0,183.6677,183.7068,183.5895,183.6677,1866.0
2022-12-20 13:35:00,188.01,188.11,187.87,188.09,2784.0,183.7165,183.8143,183.5797,183.7947,2784.0
2022-12-20 13:40:00,188.17,188.17,188.07,188.16,1490.0,183.8729,183.8729,183.7752,183.8631,1490.0
2022-12-20 13:45:00,188.18,188.2,187.88,187.96,2503.0,183.8827,183.9022,183.5895,183.6677,2503.0
2022-12-20 13:50:00,187.91,187.95,187.89,187.89,1555.0,183.6188,183.6579,183.5993,183.5993,1555.0
2022-12-20 13:55:00,187.89,187.92,187.76,187.78,1700.0,183.5993,183.6286,183.4722,183.4918,1700.0
2022-12-20 14:00:00,187.77,187.91,187.7,187.91,2164.0,183.482,183.6188,183.4136,183.6188,2164.0
2022-12-20 14:05:00,187.9,188.0,187.82,187.96,5439.0,183.6091,183.7068,183.5309,183.6677,5439.0
2022-12-20 14:10:00,187.97,188.01,187.96,187.96,982.0,183.6775,183.7165,183.6677,183.6677,982.0
2022-12-20 14:15:00,187.92,187.94,187.66,187.66,1863.0,183.6286,183.6481,183.3745,183.3745,1863.0
2022-12-20 14:20:00,187.58,187.58,187.39,187.4,2537.0,183.2964,183.2964,183.1107,183.1205,2537.0
2022-12-20 14:25:00,187.37,187.37,187.26,187.36,700.0,183.0912,183.0912,182.9837,183.0814,700.0
2022-12-20 14:30:00,187.41,187.47,187.28,187.39,2121.0,183.1302,183.1889,183.0032,183.1107,2121.0
2022-12-20 14:35:00,187.36,187.39,187.26,187.33,3352.0,183.0814,183.1107,182.9837,183.0521,3352.0
2022-12-20 14:40:00,187.37,187.37,187.16,187.16,2244.0,183.0912,183.0912,182.8859,182.8859,2244.0
2022-12-20 14:45:00,187.08,187.17,187.05,187.16,846.0,182.8078,182.8957,182.7785,182.8859,846.0
2022-12-20 14:50:00,187.18,187.2,186.97,187.2,2684.0,182.9055,182.925,182.7003,182.925,2684.0
2022-12-20 14:55:00,187.19,187.38,187.16,187.18,5805.0,182.9153,183.1009,182.8859,182.9055,5805.0
2022-12-20 15:00:00,187.0,187.0,186.76,186.77,1660.0,182.7296,182.7296,182.4951,182.5049,1660.0
2022-12-20 15:05:00,186.78,186.84,186.68,186.81,2974.0,182.5146,182.5733,182.4169,182.5439,2974.0
2022-12-20 15:10:00,186.77,186.93,186.77,186.93,2493.0,182.5049,182.6612,182.5049,182.6612,2493.0
2022-12-20 15:15:00,186.92,187.03,186.88,186.91,3226.0,182.6514,182.7589,182.6123,182.6417,3226.0
2022-12-20 15:20:00,186.84,186.98,186.83,186.98,2210.0,182.5733,182.7101,182.5635,182.7101,2210.0
2022-12-20 15:25:00,187.03,187.25,187.02,187.25,6234.0,182.7589,182.9739,182.7491,182.9739,6234.0
2022-12-20 15:30:00,187.25,187.39,187.2,187.28,6797.0,182.9739,183.1107,182.925,183.0032,6797.0
2022-12-20 15:35:00,187.3,187.38,187.28,187.38,3194.0,183.0228,183.1009,183.0032,183.1009,3194.0
2022-12-20 15:40:00,187.37,187.39,187.18,187.18,6854.0,183.0912,183.1107,182.9055,182.9055,6854.0
2022-12-20 15:45:00,187.09,187.24,187.0,187.07,6244.0,182.8175,182.9641,182.7296,182.798,6244.0
2022-12-20 15:50:00,187.04,187.13,186.86,187.04,12593.0,182.7687,182.8566,182.5928,182.7687,12593.0
2022-12-20 15:55:00,187.05,187.06,186.79,186.93,32075.0,182.7785,182.7882,182.5244,182.6612,32075.0
2022-12-21 09:30:00,188.0,188.0,187.5,188.0,8454.0,183.7068,183.7068,183.2182,183.7068,8454.0
2022-12-21 09:35:00,187.98,188.22,187.63,187.84,3661.0,183.6872,183.9217,183.3452,183.5504,3661.0
2022-12-21 09:40:00,187.49,187.76,187.22,187.36,6082.0,183.2084,183.4722,182.9446,183.0814,6082.0
2022-12-21 09:45:00,187.48,187.73,187.22,187.69,6437.0,183.1986,183.4429,182.9446,183.4038,6437.0
2022-12-21 09:50:00,187.82,187.9,187.39,187.4,6296.0,183.5309,183.6091,183.1107,183.1205,6296.0
2022-12-21 09:55:00,187.32,187.6,187.32,187.6,1120.0,183.0423,183.3159,183.0423,183.3159,1120.0
2022-12-21 10:00:00,188.0,188.46,188.0,188.41,2091.0,183.7068,184.1563,183.7068,184.1074,2091.0
2022-12-21 10:05:00,188.47,188.65,188.42,188.58,2826.0,184.166,184.3419,184.1172,184.2735,2826.0
2022-12-21 10:10:00,188.64,188.65,188.48,188.48,1497.0,184.3322,184.3419,184.1758,184.1758,1497.0
2022-12-21 10:15:00,188.55,188.74,188.43,188.47,2000.0,184.2442,184.4299,184.1269,184.166,2000.0
2022-12-21 10:20:00,188.55,188.56,188.27,188.56,1920.0,184.2442,184.254,183.9706,184.254,1920.0
2022-12-21 10:25:00,188.47,188.66,188.39,188.43,9165.0,184.166,184.3517,184.0879,184.1269,9165.0
2022-12-21 10:30:00,188.55,188.92,188.48,188.92,1716.0,184.2442,184.6058,184.1758,184.6058,1716.0
2022-12-21 10:35:00,188.92,189.05,188.81,188.98,2844.0,184.6058,184.7328,184.4983,184.6644,2844.0
2022-12-21 10:40:00,189.08,189.2,188.97,189.02,1075.0,184.7621,184.8794,184.6546,184.7035,1075.0
2022-12-21 10:45:00,189.04,189.11,188.98,189.09,1597.0,184.723,184.7914,184.6644,184.7719,1597.0
2022-12-21 10:50:00,189.25,189.3,189.21,189.21,600.0,184.9282,184.9771,184.8891,184.8891,600.0
2022-12-21 10:55:00,189.32,189.35,189.28,189.28,1067.0,184.9966,185.0259,184.9575,184.9575,1067.0
2022-12-21 11:00:00,189.25,189.42,189.07,189.38,3161.0,184.9282,185.0943,184.7523,185.0553,3161.0
2022-12-21 11:05:00,189.21,189.37,189.2,189.37,2080.0,184.8891,185.0455,184.8794,185.0455,2080.0
2022-12-21 11:10:00,189.44,189.52,189.25,189.3,1400.0,185.1139,185.1921,184.9282,184.9771,1400.0
2022-12-21 11:15:00,189.28,189.32,189.22,189.24,3350.0,184.9575,184.9966,184.8989,184.9184,3350.0
2022-12-21 11:20:00,189.13,189.31,189.13,189.25,900.0,184.811,184.9869,184.811,184.9282,900.0
2022-12-21 11:25:00,189.2,189.26,189.2,189.25,500.0,184.8794,184.938,184.8794,184.9282,500.0
2022-12-21 11:30:00,189.34,189.47,189.34,189.47,1817.0,185.0162,185.1432,185.0162,185.1432,1817.0
2022-12-21 11:35:00,189.42,189.42,189.18,189.19,1317.0,185.0943,185.0943,184.8598,184.8696,1317.0
2022-12-21 11:40:00,189.21,189.24,189.09,189.09,600.0,184.8891,184.9184,184.7719,184.7719,600.0
2022-12-21 11:45:00,189.13,189.13,188.9,188.9,2708.0,184.811,184.811,184.5862,184.5862,2708.0
2022-12-21 11:50:00,188.92,188.93,188.75,188.89,1898.0,184.6058,184.6155,184.4396,184.5764,1898.0
2022-12-21 11:55:00,188.9,189.02,188.79,188.83,1600.0,184.5862,184.7035,184.4787,184.5178,1600.0
2022-12-21 12:00:00,188.73,188.73,188.49,188.5,827.0,184.4201,184.4201,184.1856,184.1953,827.0
2022-12-21 12:05:00,188.56,188.68,188.41,188.41,2801.0,184.254,184.3712,184.1074,184.1074,2801.0
2022-12-21 12:10:00,188.37,188.67,188.37,188.67,2309.0,184.0683,184.3615,184.0683,184.3615,2309.0
2022-12-21 12:15:00,188.67,188.76,188.51,188.63,2715.0,184.3615,184.4494,184.2051,184.3224,2715.0
2022-12-21 12:20:00,188.69,188.82,188.68,188.82,900.0,184.381,184.508,184.3712,184.508,900.0
2022-12-21 12:25:00,188.84,188.84,188.49,188.64,1619.0,184.5276,184.5276,184.1856,184.3322,1619.0
2022-12-21 12:30:00,188.64,188.84,188.59,188.8,1088.0,184.3322,184.5276,184.2833,184.4885,1088.0
2022-12-21 12:35:00,188.75,188.81,188.73,188.81,834.0,184.4396,184.4983,184.4201,184.4983,834.0
2022-12-21 12:40:00,188.81,188.81,188.81,188.81,0.0,184.4983,184.4983,184.4983,184.4983,0.0
2022-12-21 12:45:00,188.76,188.79,188.64,188.79,1901.0,184.4494,184.4787,184.3322,184.4787,1901.0
2022-12-21 12:50:00,188.67,188.8,188.67,188.8,600.0,184.3615,184.4885,184.3615,184.4885,600.0
2022-12-21 12:55:00,188.83,188.99,188.77,188.93,1523.0,184.5178,184.6742,184.4592,184.6155,1523.0
2022-12-21 13:00:00,188.93,189.15,188.9,189.15,2125.0,184.6155,184.8305,184.5862,184.8305,2125.0
2022-12-21 13:05:00,189.13,189.24,189.13,189.23,2133.0,184.811,184.9184,184.811,184.9087,2133.0
2022-12-21 13:10:00,189.17,189.28,189.13,189.13,1700.0,184.85,184.9575,184.811,184.811,1700.0
2022-12-21 13:15:00,189.07,189.07,188.95,188.95,910.0,184.7523,184.7523,184.6351,184.6351,910.0
2022-12-21 13:20:00,188.94,188.94,188.64,188.71,1800.0,184.6253,184.6253,184.3322,184.4006,1800.0
2022-12-21 13:25:00,188.79,188.83,188.65,188.67,1310.0,184.4787,184.5178,184.3419,184.3615,1310.0
2022-12-21 13:30:00,188.74,188.86,188.74,188.82,1712.0,184.4299,184.5471,184.4299,184.508,1712.0
2022-12-21 13:35:00,188.83,188.93,188.77,188.84,3154.0,184.5178,184.6155,184.4592,184.5276,3154.0
2022-12-21 13:40:00,188.86,188.87,188.8,188.87,600.0,184.5471,184.5569,184.4885,184.5569,600.0
2022-12-21 13:45:00,188.94,189.2,188.94,189.1,1100.0,184.6253,184.8794,184.6253,184.7816,1100.0
2022-12-21 13:50:00,189.13,189.15,189.08,189.15,1627.0,184.811,184.8305,184.7621,184.8305,1627.0
2022-12-21 13:55:00,189.17,189.17,189.04,189.05,1784.0,184.85,184.85,184.723,184.7328,1784.0
2022-12-21 14:00:00,189.05,189.17,189.04,189.17,1621.0,184.7328,184.85,184.723,184.85,1621.0
2022-12-21 14:05:00,189.17,189.37,189.11,189.28,3706.0,184.85,185.0455,184.7914,184.9575,3706.0
2022-12-21 14:10:00,189.22,189.55,189.13,189.42,4978.0,184.8989,185.2214,184.811,185.0943,4978.0
2022-12-21 14:15:00,189.49,189.49,189.32,189.32,500.0,185.1627,185.1627,184.9966,184.9966,500.0
2022-12-21 14:20:00,189.3,189.3,189.08,189.08,2675.0,184.9771,184.9771,184.7621,184.7621,2675.0
2022-12-21 14:25:00,189.06,189.13,188.91,188.92,1902.0,184.7426,184.811,184.596,184.6058,1902.0
2022-12-21 14:30:00,188.91,189.11,188.87,189.11,1919.0,184.596,184.7914,184.5569,184.7914,1919.0
2022-12-21 14:35:00,189.13,189.13,188.91,189.05,2000.0,184.811,184.811,184.596,184.7328,2000.0
2022-12-21 14:40:00,189.06,189.06,188.91,188.91,1907.0,184.7426,184.7426,184.596,184.596,1907.0
2022-12-21 14:45:00,188.95,189.02,188.86,188.93,1661.0,184.6351,184.7035,184.5471,184.6155,1661.0
2022-12-21 14:50:00,188.91,188.91,188.55,188.55,3243.0,184.596,184.596,184.2442,184.2442,3243.0
2022-12-21 14:55:00,188.54,188.89,188.43,188.86,2555.0,184.2344,184.5764,184.1269,184.5471,2555.0
2022-12-21 15:00:00,188.84,188.95,188.74,188.95,3034.0,184.5276,184.6351,184.4299,184.6351,3034.0
2022-12-21 15:05:00,188.82,188.85,188.56,188.64,2621.0,184.508,184.5374,184.254,184.3322,2621.0
2022-12-21 15:10:00,188.53,188.67,188.48,188.63,1451.0,184.2247,184.3615,184.1758,184.3224,1451.0
2022-12-21 15:15:00,188.68,188.68,188.42,188.42,2865.0,184.3712,184.3712,184.1172,184.1172,2865.0
2022-12-21 15:20:00,188.36,188.52,188.33,188.4,4027.0,184.0585,184.2149,184.0292,184.0976,4027.0
2022-12-21 15:25:00,188.48,188.64,188.43,188.48,3136.0,184.1758,184.3322,184.1269,184.1758,3136.0
2022-12-21 15:30:00,188.47,188.62,188.44,188.54,4883.0,184.166,184.3126,184.1367,184.2344,4883.0
2022-12-21 15:35:00,188.51,188.81,188.47,188.81,5100.0,184.2051,184.4983,184.166,184.4983,5100.0
2022-12-21 15:40:00,188.82,188.87,188.69,188.76,3834.0,184.508,184.5569,184.381,184.4494,3834.0
2022-12-21 15:45:00,188.81,189.0,188.78,189.0,4966.0,184.4983,184.6839,184.469,184.6839,4966.0
2022-12-21 15:50:00,189.01,189.11,188.86,189.08,28321.0,184.6937,184.7914,184.5471,184.7621,28321.0
2022-12-21 15:55:00,189.1,189.54,189.04,189.51,38647.0,184.7816,185.2116,184.723,185.1823,38647.0
2022-12-22 09:30:00,188.43,189.16,188.43,189.03,6807.0,184.1269,184.8403,184.1269,184.7132,6807.0
2022-12-22 09:35:00,188.78,188.78,188.57,188.69,742.0,184.469,184.469,184.2637,184.381,742.0
2022-12-22 09:40:00,188.88,188.88,188.4,188.56,3449.0,184.5667,184.5667,184.0976,184.254,3449.0
2022-12-22 09:45:00,188.56,188.77,188.44,188.55,3829.0,184.254,184.4592,184.1367,184.2442,3829.0
2022-12-22 09:50:00,188.83,188.83,188.32,188.49,5161.0,184.5178,184.5178,184.0195,184.1856,5161.0
2022-12-22 09:55:00,188.49,188.57,188.3,188.4,1509.0,184.1856,184.2637,183.9999,184.0976,1509.0
2022-12-22 10:00:00,188.37,188.37,187.95,188.0,2475.0,184.0683,184.0683,183.6579,183.7068,2475.0
2022-12-22 10:05:00,188.12,188.24,188.12,188.17,1062.0,183.824,183.9413,183.824,183.8729,1062.0
2022-12-22 10:10:00,188.08,188.08,187.75,187.99,1422.0,183.7849,183.7849,183.4625,183.697,1422.0
2022-12-22 10:15:00,188.15,188.39,188.15,188.28,1695.0,183.8533,184.0879,183.8533,183.9804,1695.0
2022-12-22 10:20:00,188.35,188.35,188.21,188.21,841.0,184.0488,184.0488,183.912,183.912,841.0
2022-12-22 10:25:00,188.22,188.49,188.21,188.4,2297.0,183.9217,184.1856,183.912,184.0976,2297.0
2022-12-22 10:30:00,188.34,188.46,188.19,188.31,2400.0,184.039,184.1563,183.8924,184.0097,2400.0
2022-12-22 10:35:00,188.32,188.34,188.29,188.3,422.0,184.0195,184.039,183.9901,183.9999,422.0
2022-12-22 10:40:00,188.35,188.47,188.35,188.41,1351.0,184.0488,184.166,184.0488,184.1074,1351.0
2022-12-22 10:45:00,188.34,188.56,188.34,188.51,2704.0,184.039,184.254,184.039,184.2051,2704.0
2022-12-22 10:50:00,188.56,188.58,188.45,188.45,1989.0,184.254,184.2735,184.1465,184.1465,1989.0
2022-12-22 10:55:00,188.35,188.35,188.21,188.22,3088.0,184.0488,184.0488,183.912,183.9217,3088.0
2022-12-22 11:00:00,188.39,188.39,188.07,188.13,1226.0,184.0879,184.0879,183.7752,183.8338,1226.0
2022-12-22 11:05:00,188.23,188.23,188.1,188.1,701.0,183.9315,183.9315,183.8045,183.8045,701.0
2022-12-22 11:10:00,188.14,188.14,188.0,188.0,1869.0,183.8436,183.8436,183.7068,183.7068,1869.0
2022-12-22 11:15:00,188.07,188.2,188.07,188.2,921.0,183.7752,183.9022,183.7752,183.9022,921.0
2022-12-22 11:20:00,188.14,188.29,188.13,188.29,604.0,183.8436,183.9901,183.8338,183.9901,604.0
2022-12-22 11:25:00,188.26,188.4,188.13,188.4,1264.0,183.9608,184.0976,183.8338,184.0976,1264.0
2022-12-22 11:30:00,188.4,188.44,188.34,188.4,1401.0,184.0976,184.1367,184.039,184.0976,1401.0
2022-12-22 11:35:00,188.4,188.42,188.18,188.22,1100.0,184.0976,184.1172,183.8827,183.9217,1100.0
2022-12-22 11:40:00,188.03,188.03,187.95,187.95,200.0,183.7361,183.7361,183.6579,183.6579,200.0
2022-12-22 11:45:00,187.96,187.97,187.85,187.86,2077.0,183.6677,183.6775,183.5602,183.57,2077.0
2022-12-22 11:50:00,187.89,187.97,187.85,187.97,900.0,183.5993,183.6775,183.5602,183.6775,900.0
2022-12-22 11:55:00,187.99,188.14,187.97,188.09,1321.0,183.697,183.8436,183.6775,183.7947,1321.0
2022-12-22 12:00:00,188.24,188.25,188.23,188.25,200.0,183.9413,183.9511,183.9315,183.9511,200.0
2022-12-22 12:05:00,188.17,188.2,188.12,188.2,1980.0,183.8729,183.9022,183.824,183.9022,1980.0
2022-12-22 12:10:00,188.15,188.22,188.0,188.0,1714.0,183.8533,183.9217,183.7068,183.7068,1714.0
2022-12-22 12:15:00,188.0,188.2,188.0,188.18,17950.0,183.7068,183.9022,183.7068,183.8827,17950.0
2022-12-22 12:20:00,188.18,188.18,187.77,187.77,6737.0,183.8827,183.8827,183.482,183.482,6737.0
2022-12-22 12:25:00,187.73,187.93,187.26,187.32,13433.0,183.4429,183.6384,182.9837,183.0423,13433.0
2022-12-22 12:30:00,187.27,187.45,187.26,187.45,2304.0,182.9934,183.1693,182.9837,183.1693,2304.0
2022-12-22 12:35:00,187.46,187.46,187.34,187.37,1489.0,183.1791,183.1791,183.0618,183.0912,1489.0
2022-12-22 12:40:00,187.33,187.33,187.06,187.12,1305.0,183.0521,183.0521,182.7882,182.8469,1305.0
2022-12-22 12:45:00,187.17,187.33,187.12,187.31,4139.0,182.8957,183.0521,182.8469,183.0325,4139.0
2022-12-22 12:50:00,187.23,187.23,187.07,187.08,1414.0,182.9544,182.9544,182.798,182.8078,1414.0
2022-12-22 12:55:00,187.0,187.11,186.96,187.03,1968.0,182.7296,182.8371,182.6905,182.7589,1968.0
2022-12-22 13:00:00,187.06,187.06,186.41,186.41,2301.0,182.7882,182.7882,182.1531,182.1531,2301.0
2022-12-22 13:05:00,186.2,186.33,186.09,186.33,850.0,181.9479,182.0749,181.8404,182.0749,850.0
2022-12-22 13:10:00,186.32,186.7,186.28,186.7,2258.0,182.0651,182.4365,182.026,182.4365,2258.0
2022-12-22 13:15:00,186.63,186.63,186.54,186.54,956.0,182.3681,182.3681,182.2801,182.2801,956.0
2022-12-22 13:20:00,186.63,186.65,186.46,186.46,3194.0,182.3681,182.3876,182.2019,182.2019,3194.0
2022-12-22 13:25:00,186.56,186.56,186.43,186.43,489.0,182.2997,182.2997,182.1726,182.1726,489.0
2022-12-22 13:30:00,186.39,186.39,186.02,186.03,1740.0,182.1335,182.1335,181.772,181.7818,1740.0
2022-12-22 13:35:00,185.99,186.13,185.86,186.08,1406.0,181.7427,181.8795,181.6156,181.8306,1406.0
2022-12-22 13:40:00,186.05,186.1,186.03,186.03,552.0,181.8013,181.8502,181.7818,181.7818,552.0
2022-12-22 13:45:00,186.03,186.22,185.99,186.09,3107.0,181.7818,181.9674,181.7427,181.8404,3107.0
2022-12-22 13:50:00,185.99,186.21,185.98,185.98,2029.0,181.7427,181.9576,181.7329,181.7329,2029.0
2022-12-22 13:55:00,186.12,186.13,185.93,186.01,2979.0,181.8697,181.8795,181.684,181.7622,2979.0
2022-12-22 14:00:00,186.1,186.22,186.01,186.03,1810.0,181.8502,181.9674,181.7622,181.7818,1810.0
2022-12-22 14:05:00,186.03,186.22,186.03,186.13,2330.0,181.7818,181.9674,181.7818,181.8795,2330.0
2022-12-22 14:10:00,186.16,186.36,186.16,186.36,1134.0,181.9088,182.1042,181.9088,182.1042,1134.0
2022-12-22 14:15:00,186.34,186.34,186.23,186.34,1109.0,182.0847,182.0847,181.9772,182.0847,1109.0
2022-12-22 14:20:00,186.24,186.31,186.03,186.31,2449.0,181.987,182.0554,181.7818,182.0554,2449.0
2022-12-22 14:25:00,186.26,186.53,186.1,186.51,3173.0,182.0065,182.2703,181.8502,182.2508,3173.0
2022-12-22 14:30:00,186.51,186.75,186.48,186.69,1300.0,182.2508,182.4853,182.2215,182.4267,1300.0
2022-12-22 14:35:00,186.61,186.61,186.4,186.4,2312.0,182.3485,182.3485,182.1433,182.1433,2312.0
2022-12-22 14:40:00,186.46,186.51,186.33,186.49,1040.0,182.2019,182.2508,182.0749,182.2312,1040.0
2022-12-22 14:45:00,186.5,186.65,186.44,186.65,1600.0,182.241,182.3876,182.1824,182.3876,1600.0
2022-12-22 14:50:00,186.59,186.81,186.59,186.81,899.0,182.329,182.5439,182.329,182.5439,899.0
2022-12-22 14:55:00,186.78,186.9,186.78,186.9,1849.0,182.5146,182.6319,182.5146,182.6319,1849.0
2022-12-22 15:00:00,187.03,187.04,186.89,186.94,2736.0,182.7589,182.7687,182.6221,182.671,2736.0
2022-12-22 15:05:00,186.86,187.05,186.79,187.03,2994.0,182.5928,182.7785,182.5244,182.7589,2994.0
2022-12-22 15:10:00,187.06,187.06,186.85,186.87,1336.0,182.7882,182.7882,182.583,182.6026,1336.0
2022-12-22 15:15:00,186.9,187.18,186.89,187.14,4869.0,182.6319,182.9055,182.6221,182.8664,4869.0
2022-12-22 15:20:00,187.29,187.54,187.29,187.45,2142.0,183.013,183.2573,183.013,183.1693,2142.0
2022-12-22 15:25:00,187.5,187.65,187.42,187.65,3774.0,183.2182,183.3648,183.14,183.3648,3774.0
2022-12-22 15:30:00,187.7,187.77,187.59,187.61,5334.0,183.4136,183.482,183.3061,183.3257,5334.0
2022-12-22 15:35:00,187.68,187.68,187.34,187.47,3030.0,183.3941,183.3941,183.0618,183.1889,3030.0
2022-12-22 15:40:00,187.4,187.49,187.36,187.45,2859.0,183.1205,183.2084,183.0814,183.1693,2859.0
2022-12-22 15:45:00,187.39,187.39,187.16,187.31,7004.0,183.1107,183.1107,182.8859,183.0325,7004.0
2022-12-22 15:50:00,187.38,188.06,187.38,187.96,8904.0,183.1009,183.7654,183.1009,183.6677,8904.0
2022-12-22 15:55:00,187.95,188.12,187.85,188.06,33138.0,183.6579,183.824,183.5602,183.7654,33138.0
2022-12-23 09:30:00,187.61,188.44,187.61,188.33,5112.0,183.3257,184.1367,183.3257,184.0292,5112.0
2022-12-23 09:35:00,187.84,187.85,187.24,187.3,710.0,183.5504,183.5602,182.9641,183.0228,710.0
2022-12-23 09:40:00,187.31,187.7,187.3,187.6,4001.0,183.0325,183.4136,183.0228,183.3159,4001.0
2022-12-23 09:45:00,187.39,187.49,187.24,187.36,1590.0,183.1107,183.2084,182.9641,183.0814,1590.0
2022-12-23 09:50:00,187.38,187.38,187.11,187.11,1300.0,183.1009,183.1009,182.8371,182.8371,1300.0
2022-12-23 09:55:00,187.01,187.01,186.77,186.87,2242.0,182.7394,182.7394,182.5049,182.6026,2242.0
2022-12-23 10:00:00,186.97,187.48,186.78,187.15,4811.0,182.7003,183.1986,182.5146,182.8762,4811.0
2022-12-23 10:05:00,187.11,187.12,186.9,186.94,2158.0,182.8371,182.8469,182.6319,182.671,2158.0
2022-12-23 10:10:00,187.03,187.25,186.83,186.87,2501.0,182.7589,182.9739,182.5635,182.6026,2501.0
2022-12-23 10:15:00,186.87,187.59,186.81,187.49,2306.0,182.6026,183.3061,182.5439,183.2084,2306.0
2022-12-23 10:20:00,187.54,187.63,187.4,187.56,3777.0,183.2573,183.3452,183.1205,183.2768,3777.0
2022-12-23 10:25:00,187.63,187.75,187.44,187.54,2565.0,183.3452,183.4625,183.1596,183.2573,2565.0
2022-12-23 10:30:00,187.51,187.94,187.51,187.66,2470.0,183.228,183.6481,183.228,183.3745,2470.0
2022-12-23 10:35:00,187.67,187.82,187.64,187.69,2184.0,183.3843,183.5309,183.355,183.4038,2184.0
2022-12-23 10:40:00,187.77,187.78,187.51,187.63,2937.0,183.482,183.4918,183.228,183.3452,2937.0
2022-12-23 10:45:00,187.46,187.51,187.29,187.33,1522.0,183.1791,183.228,183.013,183.0521,1522.0
2022-12-23 10:50:00,187.23,187.27,187.13,187.26,1100.0,182.9544,182.9934,182.8566,182.9837,1100.0
2022-12-23 10:55:00,187.37,187.45,187.17,187.2,2393.0,183.0912,183.1693,182.8957,182.925,2393.0
2022-12-23 11:00:00,187.25,187.4,187.24,187.35,902.0,182.9739,183.1205,182.9641,183.0716,902.0
2022-12-23 11:05:00,187.28,187.43,187.28,187.36,1427.0,183.0032,183.1498,183.0032,183.0814,1427.0
2022-12-23 11:10:00,187.47,187.74,187.47,187.67,1552.0,183.1889,183.4527,183.1889,183.3843,1552.0
2022-12-23 11:15:00,187.8,187.97,187.75,187.97,700.0,183.5113,183.6775,183.4625,183.6775,700.0
2022-12-23 11:20:00,187.95,187.95,187.89,187.9,824.0,183.6579,183.6579,183.5993,183.6091,824.0
2022-12-23 11:25:00,187.78,187.86,187.62,187.86,1000.0,183.4918,183.57,183.3354,183.57,1000.0
2022-12-23 11:30:00,187.86,188.08,187.86,187.94,1000.0,183.57,183.7849,183.57,183.6481,1000.0
2022-12-23 11:35:00,188.01,188.03,188.01,188.03,200.0,183.7165,183.7361,183.7165,183.7361,200.0
2022-12-23 11:40:00,188.27,188.47,188.21,188.21,1025.0,183.9706,184.166,183.912,183.912,1025.0
2022-12-23 11:45:00,188.23,188.37,188.22,188.37,408.0,183.9315,184.0683,183.9217,184.0683,408.0
2022-12-23 11:50:00,188.5,188.5,188.37,188.5,300.0,184.1953,184.1953,184.0683,184.1953,300.0
2022-12-23 11:55:00,188.26,188.45,188.26,188.41,700.0,183.9608,184.1465,183.9608,184.1074,700.0
2022-12-23 12:00:00,188.56,188.71,188.5,188.71,425.0,184.254,184.4006,184.1953,184.4006,425.0
2022-12-23 12:05:00,188.49,188.55,188.44,188.55,400.0,184.1856,184.2442,184.1367,184.2442,400.0
2022-12-23 12:10:00,188.4,188.55,188.4,188.55,505.0,184.0976,184.2442,184.0976,184.2442,505.0
2022-12-23 12:15:00,188.53,188.64,188.52,188.58,411.0,184.2247,184.3322,184.2149,184.2735,411.0
2022-12-23 12:20:00,188.54,188.85,188.54,188.67,1911.0,184.2344,184.5374,184.2344,184.3615,1911.0
2022-12-23 12:25:00,188.65,188.65,188.36,188.36,408.0,184.3419,184.3419,184.0585,184.0585,408.0
2022-12-23 12:30:00,188.49,188.6,188.49,188.52,800.0,184.1856,184.2931,184.1856,184.2149,800.0
2022-12-23 12:35:00,188.62,188.67,188.48,188.52,700.0,184.3126,184.3615,184.1758,184.2149,700.0
2022-12-23 12:40:00,188.47,188.47,188.11,188.15,1349.0,184.166,184.166,183.8143,183.8533,1349.0
2022-12-23 12:45:00,188.21,188.21,188.06,188.09,985.0,183.912,183.912,183.7654,183.7947,985.0
2022-12-23 12:50:00,188.17,188.22,188.08,188.08,700.0,183.8729,183.9217,183.7849,183.7849,700.0
2022-12-23 12:55:00,188.14,188.16,188.13,188.16,400.0,183.8436,183.8631,183.8338,183.8631,400.0
2022-12-23 13:00:00,188.23,188.24,188.04,188.12,1632.0,183.9315,183.9413,183.7459,183.824,1632.0
2022-12-23 13:05:00,188.12,188.12,188.05,188.05,811.0,183.824,183.824,183.7556,183.7556,811.0
2022-12-23 13:10:00,188.1,188.17,188.04,188.09,1500.0,183.8045,183.8729,183.7459,183.7947,1500.0
2022-12-23 13:15:00,188.0,188.44,188.0,188.44,14365.0,183.7068,184.1367,183.7068,184.1367,14365.0
2022-12-23 13:20:00,188.38,188.38,188.27,188.29,2088.0,184.0781,184.0781,183.9706,183.9901,2088.0
2022-12-23 13:25:00,187.87,187.95,187.82,187.82,878.0,183.5797,183.6579,183.5309,183.5309,878.0
2022-12-23 13:30:00,187.96,187.99,187.87,187.87,1474.0,183.6677,183.697,183.5797,183.5797,1474.0
2022-12-23 13:35:00,187.86,188.01,187.86,187.99,2419.0,183.57,183.7165,183.57,183.697,2419.0
2022-12-23 13:40:00,187.91,187.91,187.77,187.77,777.0,183.6188,183.6188,183.482,183.482,777.0
2022-12-23 13:45:00,187.6,187.91,187.6,187.84,5496.0,183.3159,183.6188,183.3159,183.5504,5496.0
2022-12-23 13:50:00,187.89,187.99,187.75,187.98,2415.0,183.5993,183.697,183.4625,183.6872,2415.0
2022-12-23 13:55:00,187.89,187.94,187.85,187.86,554.0,183.5993,183.6481,183.5602,183.57,554.0
2022-12-23 14:00:00,187.71,187.79,187.65,187.65,1650.0,183.4234,183.5016,183.3648,183.3648,1650.0
2022-12-23 14:05:00,187.64,187.7,187.63,187.65,733.0,183.355,183.4136,183.3452,183.3648,733.0
2022-12-23 14:10:00,187.65,187.8,187.62,187.74,1000.0,183.3648,183.5113,183.3354,183.4527,1000.0
2022-12-23 14:15:00,187.76,187.8,187.73,187.78,1795.0,183.4722,183.5113,183.4429,183.4918,1795.0
2022-12-23 14:20:00,187.7,187.8,187.6,187.75,2009.0,183.4136,183.5113,183.3159,183.4625,2009.0
2022-12-23 14:25:00,187.75,187.93,187.75,187.93,600.0,183.4625,183.6384,183.4625,183.6384,600.0
2022-12-23 14:30:00,187.94,188.13,187.93,188.13,846.0,183.6481,183.8338,183.6384,183.8338,846.0
2022-12-23 14:35:00,188.13,188.13,188.04,188.08,600.0,183.8338,183.8338,183.7459,183.7849,600.0
2022-12-23 14:40:00,188.16,188.16,187.88,187.99,1001.0,183.8631,183.8631,183.5895,183.697,1001.0
2022-12-23 14:45:00,187.94,188.08,187.93,188.0,1200.0,183.6481,183.7849,183.6384,183.7068,1200.0
2022-12-23 14:50:00,188.05,188.24,188.05,188.24,1667.0,183.7556,183.9413,183.7556,183.9413,1667.0
2022-12-23 14:55:00,188.25,188.27,188.19,188.27,900.0,183.9511,183.9706,183.8924,183.9706,900.0
2022-12-23 15:00:00,188.34,188.63,188.34,188.42,1617.0,184.039,184.3224,184.039,184.1172,1617.0
2022-12-23 15:05:00,188.46,188.46,188.32,188.32,1560.0,184.1563,184.1563,184.0195,184.0195,1560.0
2022-12-23 15:10:00,188.41,188.57,188.39,188.51,1608.0,184.1074,184.2637,184.0879,184.2051,1608.0
2022-12-23 15:15:00,188.6,188.6,188.42,188.43,800.0,184.2931,184.2931,184.1172,184.1269,800.0
2022-12-23 15:20:00,188.36,188.41,188.06,188.06,936.0,184.0585,184.1074,183.7654,183.7654,936.0
2022-12-23 15:25:00,188.07,188.18,188.0,188.03,2514.0,183.7752,183.8827,183.7068,183.7361,2514.0
2022-12-23 15:30:00,187.97,188.06,187.6,187.66,2845.0,183.6775,183.7654,183.3159,183.3745,2845.0
2022-12-23 15:35:00,187.7,187.79,187.6,187.6,5113.0,183.4136,183.5016,183.3159,183.3159,5113.0
2022-12-23 15:40:00,187.72,188.15,187.72,188.1,6023.0,183.4332,183.8533,183.4332,183.8045,6023.0
2022-12-23 15:45:00,188.09,188.39,188.06,188.31,5796.0,183.7947,184.0879,183.7654,184.0097,5796.0
2022-12-23 15:50:00,188.17,188.36,188.1,188.36,4335.0,183.8729,184.0585,183.8045,184.0585,4335.0
2022-12-23 15:55:00,188.4,188.47,188.07,188.39,28071.0,184.0976,184.166,183.7752,184.0879,28071.0
2022-12-27 09:30:00,188.99,189.26,188.84,188.84,4356.0,184.6742,184.938,184.5276,184.5276,4356.0
2022-12-27 09:35:00,188.89,188.97,188.43,188.97,1250.0,184.5764,184.6546,184.1269,184.6546,1250.0
2022-12-27 09:40:00,189.43,189.5,189.23,189.4,1488.0,185.1041,185.1725,184.9087,185.0748,1488.0
2022-12-27 09:45:00,188.9,189.12,188.89,189.08,500.0,184.5862,184.8012,184.5764,184.7621,500.0
2022-12-27 09:50:00,188.97,189.07,188.74,188.96,2269.0,184.6546,184.7523,184.4299,184.6448,2269.0
2022-12-27 09:55:00,188.96,188.96,188.96,188.96,0.0,184.6448,184.6448,184.6448,184.6448,0.0
2022-12-27 10:00:00,188.41,188.46,188.21,188.46,595.0,184.1074,184.1563,183.912,184.1563,595.0
2022-12-27 10:05:00,188.66,188.74,188.53,188.53,2624.0,184.3517,184.4299,184.2247,184.2247,2624.0
2022-12-27 10:10:00,188.48,188.68,188.48,188.65,572.0,184.1758,184.3712,184.1758,184.3419,572.0
2022-12-27 10:15:00,188.82,189.37,188.81,189.37,1079.0,184.508,185.0455,184.4983,185.0455,1079.0
2022-12-27 10:20:00,189.48,189.8,189.48,189.64,500.0,185.153,185.4657,185.153,185.3093,500.0
2022-12-27 10:25:00,189.69,189.7,189.47,189.48,600.0,185.3582,185.3679,185.1432,185.153,600.0
2022-12-27 10:30:00,189.48,189.48,189.48,189.48,0.0,185.153,185.153,185.153,185.153,0.0
2022-12-27 10:35:00,189.57,189.62,189.52,189.57,1500.0,185.2409,185.2898,185.1921,185.2409,1500.0
2022-12-27 10:40:00,189.65,189.74,189.58,189.74,1000.0,185.3191,185.407,185.2507,185.407,1000.0
2022-12-27 10:45:00,189.94,189.94,189.73,189.83,1084.0,185.6025,185.6025,185.3973,185.495,1084.0
2022-12-27 10:50:00,189.82,189.82,189.51,189.63,1100.0,185.4852,185.4852,185.1823,185.2995,1100.0
2022-12-27 10:55:00,189.49,189.49,189.21,189.21,800.0,185.1627,185.1627,184.8891,184.8891,800.0
2022-12-27 11:00:00,189.14,189.41,189.14,189.41,1146.0,184.8207,185.0846,184.8207,185.0846,1146.0
2022-12-27 11:05:00,189.3,189.5,189.23,189.47,2435.0,184.9771,185.1725,184.9087,185.1432,2435.0
2022-12-27 11:10:00,189.4,189.4,189.31,189.31,250.0,185.0748,185.0748,184.9869,184.9869,250.0
2022-12-27 11:15:00,189.5,189.5,189.39,189.4,433.0,185.1725,185.1725,185.065,185.0748,433.0
2022-12-27 11:20:00,189.05,189.2,189.05,189.2,1401.0,184.7328,184.8794,184.7328,184.8794,1401.0
2022-12-27 11:25:00,189.28,189.29,189.28,189.28,100.0,184.9575,184.9673,184.9575,184.9575,100.0
2022-12-27 11:30:00,189.4,189.45,189.21,189.21,658.0,185.0748,185.1237,184.8891,184.8891,658.0
2022-12-27 11:35:00,189.16,189.4,189.15,189.31,14459.0,184.8403,185.0748,184.8305,184.9869,14459.0
2022-12-27 11:40:00,189.36,189.36,189.36,189.36,200.0,185.0357,185.0357,185.0357,185.0357,200.0
2022-12-27 11:45:00,189.44,189.65,189.34,189.59,1450.0,185.1139,185.3191,185.0162,185.2605,1450.0
2022-12-27 11:50:00,189.48,189.62,189.43,189.62,1322.0,185.153,185.2898,185.1041,185.2898,1322.0
2022-12-27 11:55:00,189.53,189.6,189.46,189.51,1622.0,185.2018,185.2702,185.1334,185.1823,1622.0
2022-12-27 12:00:00,189.55,189.68,189.55,189.68,2151.0,185.2214,185.3484,185.2214,185.3484,2151.0
2022-12-27 12:05:00,189.71,189.92,189.7,189.91,922.0,185.3777,185.5829,185.3679,185.5731,922.0
2022-12-27 12:10:00,189.92,190.07,189.9,189.93,2561.0,185.5829,185.7295,185.5634,185.5927,2561.0
2022-12-27 12:15:00,189.94,189.95,189.84,189.84,300.0,185.6025,185.6122,185.5047,185.5047,300.0
2022-12-27 12:20:00,189.73,189.73,189.48,189.57,1976.0,185.3973,185.3973,185.153,185.2409,1976.0
2022-12-27 12:25:00,189.4,189.4,189.14,189.36,5477.0,185.0748,185.0748,184.8207,185.0357,5477.0
2022-12-27 12:30:00,189.31,189.45,189.31,189.38,900.0,184.9869,185.1237,184.9869,185.0553,900.0
2022-12-27 12:35:00,189.47,189.55,189.47,189.55,1498.0,185.1432,185.2214,185.1432,185.2214,1498.0
2022-12-27 12:40:00,189.55,189.62,189.3,189.33,2511.0,185.2214,185.2898,184.9771,185.0064,2511.0
2022-12-27 12:45:00,189.31,189.45,189.3,189.45,1700.0,184.9869,185.1237,184.9771,185.1237,1700.0
2022-12-27 12:50:00,189.4,189.48,189.37,189.48,600.0,185.0748,185.153,185.0455,185.153,600.0
2022-12-27 12:55:00,189.44,189.51,189.36,189.49,1458.0,185.1139,185.1823,185.0357,185.1627,1458.0
2022-12-27 13:00:00,189.46,189.57,189.46,189.51,510.0,185.1334,185.2409,185.1334,185.1823,510.0
2022-12-27 13:05:00,189.46,189.73,189.46,189.66,9215.0,185.1334,185.3973,185.1334,185.3289,9215.0
2022-12-27 13:10:00,189.72,189.89,189.72,189.89,1880.0,185.3875,185.5536,185.3875,185.5536,1880.0
2022-12-27 13:15:00,189.89,189.89,189.68,189.73,2700.0,185.5536,185.5536,185.3484,185.3973,2700.0
2022-12-27 13:20:00,189.8,189.81,189.73,189.73,700.0,185.4657,185.4754,185.3973,185.3973,700.0
2022-12-27 13:25:00,189.84,189.89,189.81,189.89,500.0,185.5047,185.5536,185.4754,185.5536,500.0
2022-12-27 13:30:00,189.81,189.81,189.58,189.72,3393.0,185.4754,185.4754,185.2507,185.3875,3393.0
2022-12-27 13:35:00,189.66,189.66,189.43,189.5,1542.0,185.3289,185.3289,185.1041,185.1725,1542.0
2022-12-27 13:40:00,189.44,189.63,189.4,189.53,2333.0,185.1139,185.2995,185.0748,185.2018,2333.0
2022-12-27 13:45:00,189.52,189.58,189.5,189.51,2227.0,185.1921,185.2507,185.1725,185.1823,2227.0
2022-12-27 13:50:00,189.46,189.46,189.19,189.26,1952.0,185.1334,185.1334,184.8696,184.938,1952.0
2022-12-27 13:55:00,189.25,189.25,189.0,189.07,3103.0,184.9282,184.9282,184.6839,184.7523,3103.0
2022-12-27 14:00:00,189.15,189.26,189.02,189.26,3035.0,184.8305,184.938,184.7035,184.938,3035.0
2022-12-27 14:05:00,189.26,189.3,189.14,189.21,2110.0,184.938,184.9771,184.8207,184.8891,2110.0
2022-12-27 14:10:00,189.12,189.24,189.12,189.15,1421.0,184.8012,184.9184,184.8012,184.8305,1421.0
2022-12-27 14:15:00,189.08,189.08,188.87,188.87,1115.0,184.7621,184.7621,184.5569,184.5569,1115.0
2022-12-27 14:20:00,188.85,188.85,188.66,188.78,2003.0,184.5374,184.5374,184.3517,184.469,2003.0
2022-12-27 14:25:00,188.78,188.79,188.59,188.61,1507.0,184.469,184.4787,184.2833,184.3028,1507.0
2022-12-27 14:30:00,188.69,188.92,188.61,188.91,3074.0,184.381,184.6058,184.3028,184.596,3074.0
2022-12-27 14:35:00,188.86,188.86,188.65,188.75,1249.0,184.5471,184.5471,184.3419,184.4396,1249.0
2022-12-27 14:40:00,188.67,188.67,188.49,188.55,1770.0,184.3615,184.3615,184.1856,184.2442,1770.0
2022-12-27 14:45:00,188.6,188.88,188.6,188.88,1571.0,184.2931,184.5667,184.2931,184.5667,1571.0
2022-12-27 14:50:00,188.83,188.95,188.78,188.95,1900.0,184.5178,184.6351,184.469,184.6351,1900.0
2022-12-27 14:55:00,188.94,189.03,188.94,189.03,1400.0,184.6253,184.7132,184.6253,184.7132,1400.0
2022-12-27 15:00:00,189.1,189.27,189.1,189.22,3361.0,184.7816,184.9478,184.7816,184.8989,3361.0
2022-12-27 15:05:00,189.26,189.37,189.26,189.32,2326.0,184.938,185.0455,184.938,184.9966,2326.0
2022-12-27 15:10:00,189.32,189.42,189.26,189.42,3937.0,184.9966,185.0943,184.938,185.0943,3937.0
2022-12-27 15:15:00,189.39,189.6,189.38,189.58,2287.0,185.065,185.2702,185.0553,185.2507,2287.0
2022-12-27 15:20:00,189.51,189.53,189.37,189.48,3662.0,185.1823,185.2018,185.0455,185.153,3662.0
2022-12-27 15:25:00,189.52,189.55,189.44,189.45,3404.0,185.1921,185.2214,185.1139,185.1237,3404.0
2022-12-27 15:30:00,189.43,189.57,189.41,189.41,3939.0,185.1041,185.2409,185.0846,185.0846,3939.0
2022-12-27 15:35:00,189.45,189.65,189.45,189.65,4326.0,185.1237,185.3191,185.1237,185.3191,4326.0
2022-12-27 15:40:00,189.63,189.68,189.57,189.59,8812.0,185.2995,185.3484,185.2409,185.2605,8812.0
2022-12-27 15:45:00,189.49,189.56,189.4,189.53,6565.0,185.1627,185.2311,185.0748,185.2018,6565.0
2022-12-27 15:50:00,189.52,189.52,189.33,189.42,13825.0,185.1921,185.1921,185.0064,185.0943,13825.0
2022-12-27 15:55:00,189.45,189.51,189.07,189.27,29756.0,185.1237,185.1823,184.7523,184.9478,29756.0
2022-12-28 09:30:00,189.93,190.89,189.93,190.5,4909.0,185.5927,186.5308,185.5927,186.1497,4909.0
2022-12-28 09:35:00,190.7,190.88,190.43,190.63,1700.0,186.3451,186.521,186.0813,186.2767,1700.0
2022-12-28 09:40:00,190.78,191.0,190.63,190.82,1008.0,186.4233,186.6383,186.2767,186.4624,1008.0
2022-12-28 09:45:00,190.71,190.86,190.64,190.85,1610.0,186.3549,186.5015,186.2865,186.4917,1610.0
2022-12-28 09:50:00,190.87,190.87,190.41,190.44,1700.0,186.5112,186.5112,186.0617,186.091,1700.0
2022-12-28 09:55:00,190.6,190.6,190.2,190.44,400.0,186.2474,186.2474,185.8565,186.091,400.0
2022-12-28 10:00:00,190.77,190.77,190.18,190.19,1015.0,186.4135,186.4135,185.837,185.8468,1015.0
2022-12-28 10:05:00,190.13,190.22,189.9,189.91,1381.0,185.7881,185.8761,185.5634,185.5731,1381.0
2022-12-28 10:10:00,189.94,190.11,189.84,190.11,924.0,185.6025,185.7686,185.5047,185.7686,924.0
2022-12-28 10:15:00,190.19,190.35,190.13,190.27,2000.0,185.8468,186.0031,185.7881,185.9249,2000.0
2022-12-28 10:20:00,190.17,190.2,190.1,190.15,4074.0,185.8272,185.8565,185.7588,185.8077,4074.0
2022-12-28 10:25:00,190.02,190.12,189.35,189.44,2333.0,185.6806,185.7784,185.0259,185.1139,2333.0
2022-12-28 10:30:00,189.57,189.78,189.43,189.78,1400.0,185.2409,185.4461,185.1041,185.4461,1400.0
2022-12-28 10:35:00,189.82,189.93,189.73,189.9,4800.0,185.4852,185.5927,185.3973,185.5634,4800.0
2022-12-28 10:40:00,190.03,190.03,189.77,189.87,1250.0,185.6904,185.6904,185.4363,185.5341,1250.0
2022-12-28 10:45:00,189.8,189.96,189.79,189.88,2213.0,185.4657,185.622,185.4559,185.5438,2213.0
2022-12-28 10:50:00,189.88,189.95,189.75,189.93,2937.0,185.5438,185.6122,185.4168,185.5927,2937.0
2022-12-28 10:55:00,189.87,189.87,189.51,189.52,1462.0,185.5341,185.5341,185.1823,185.1921,1462.0
2022-12-28 11:00:00,189.43,189.51,189.29,189.41,1000.0,185.1041,185.1823,184.9673,185.0846,1000.0
2022-12-28 11:05:00,189.22,189.4,189.06,189.23,1300.0,184.8989,185.0748,184.7426,184.9087,1300.0
2022-12-28 11:10:00,189.12,189.22,188.92,188.94,1604.0,184.8012,184.8989,184.6058,184.6253,1604.0
2022-12-28 11:15:00,188.91,188.97,188.85,188.97,1400.0,184.596,184.6546,184.5374,184.6546,1400.0
2022-12-28 11:20:00,189.05,189.05,188.85,188.99,1250.0,184.7328,184.7328,184.5374,184.6742,1250.0
2022-12-28 11:25:00,189.03,189.35,189.02,189.34,3000.0,184.7132,185.0259,184.7035,185.0162,3000.0
2022-12-28 11:30:00,189.33,189.45,189.26,189.26,3720.0,185.0064,185.1237,184.938,184.938,3720.0
2022-12-28 11:35:00,189.27,189.46,189.22,189.38,3925.0,184.9478,185.1334,184.8989,185.0553,3925.0
2022-12-28 11:40:00,189.39,189.6,189.34,189.6,1836.0,185.065,185.2702,185.0162,185.2702,1836.0
2022-12-28 11:45:00,189.5,189.54,189.2,189.2,2416.0,185.1725,185.2116,184.8794,184.8794,2416.0
2022-12-28 11:50:00,189.09,189.21,188.92,188.92,1700.0,184.7719,184.8891,184.6058,184.6058,1700.0
2022-12-28 11:55:00,188.92,188.97,188.76,188.88,1446.0,184.6058,184.6546,184.4494,184.5667,1446.0
2022-12-28 12:00:00,188.81,188.91,188.7,188.72,1701.0,184.4983,184.596,184.3908,184.4103,1701.0
2022-12-28 12:05:00,188.7,188.7,188.5,188.59,1200.0,184.3908,184.3908,184.1953,184.2833,1200.0
2022-12-28 12:10:00,188.71,188.72,188.55,188.59,1100.0,184.4006,184.4103,184.2442,184.2833,1100.0
2022-12-28 12:15:00,188.59,188.62,188.58,188.62,800.0,184.2833,184.3126,184.2735,184.3126,800.0
2022-12-28 12:20:00,188.62,188.65,188.44,188.49,1928.0,184.3126,184.3419,184.1367,184.1856,1928.0
2022-12-28 12:25:00,188.47,188.54,188.45,188.5,700.0,184.166,184.2344,184.1465,184.1953,700.0
2022-12-28 12:30:00,188.44,188.73,188.44,188.73,1300.0,184.1367,184.4201,184.1367,184.4201,1300.0
2022-12-28 12:35:00,188.8,188.87,188.72,188.75,1100.0,184.4885,184.5569,184.4103,184.4396,1100.0
2022-12-28 12:40:00,188.72,188.74,188.6,188.61,2000.0,184.4103,184.4299,184.2931,184.3028,2000.0
2022-12-28 12:45:00,188.62,188.94,188.62,188.87,935.0,184.3126,184.6253,184.3126,184.5569,935.0
2022-12-28 12:50:00,189.03,189.03,188.82,188.9,790.0,184.7132,184.7132,184.508,184.5862,790.0
2022-12-28 12:55:00,188.96,189.22,188.92,189.06,2225.0,184.6448,184.8989,184.6058,184.7426,2225.0
2022-12-28 13:00:00,189.15,189.37,189.11,189.31,900.0,184.8305,185.0455,184.7914,184.9869,900.0
2022-12-28 13:05:00,189.22,189.35,189.22,189.26,2270.0,184.8989,185.0259,184.8989,184.938,2270.0
2022-12-28 13:10:00,189.27,189.62,189.27,189.34,2884.0,184.9478,185.2898,184.9478,185.0162,2884.0
2022-12-28 13:15:00,189.33,189.45,189.25,189.4,2015.0,185.0064,185.1237,184.9282,185.0748,2015.0
2022-12-28 13:20:00,189.4,189.4,189.25,189.3,1468.0,185.0748,185.0748,184.9282,184.9771,1468.0
2022-12-28 13:25:00,189.23,189.34,189.08,189.34,2528.0,184.9087,185.0162,184.7621,185.0162,2528.0
2022-12-28 13:30:00,189.32,189.32,189.05,189.15,3141.0,184.9966,184.9966,184.7328,184.8305,3141.0
2022-12-28 13:35:00,189.12,189.19,188.99,188.99,2200.0,184.8012,184.8696,184.6742,184.6742,2200.0
2022-12-28 13:40:00,188.96,189.03,188.94,188.95,700.0,184.6448,184.7132,184.6253,184.6351,700.0
2022-12-28 13:45:00,189.03,189.07,188.88,188.94,1300.0,184.7132,184.7523,184.5667,184.6253,1300.0
2022-12-28 13:50:00,188.98,189.05,188.7,188.78,2100.0,184.6644,184.7328,184.3908,184.469,2100.0
2022-12-28 13:55:00,188.71,188.79,188.63,188.79,1600.0,184.4006,184.4787,184.3224,184.4787,1600.0
2022-12-28 14:00:00,188.85,189.07,188.85,189.07,1937.0,184.5374,184.7523,184.5374,184.7523,1937.0
2022-12-28 14:05:00,189.11,189.16,188.74,188.74,3832.0,184.7914,184.8403,184.4299,184.4299,3832.0
2022-12-28 14:10:00,188.72,188.75,188.6,188.69,1301.0,184.4103,184.4396,184.2931,184.381,1301.0
2022-12-28 14:15:00,188.68,188.74,188.47,188.74,2450.0,184.3712,184.4299,184.166,184.4299,2450.0
2022-12-28 14:20:00,188.69,188.74,188.56,188.68,2319.0,184.381,184.4299,184.254,184.3712,2319.0
2022-12-28 14:25:00,188.63,188.76,188.57,188.76,2300.0,184.3224,184.4494,184.2637,184.4494,2300.0
2022-12-28 14:30:00,188.78,189.15,188.75,188.93,3300.0,184.469,184.8305,184.4396,184.6155,3300.0
2022-12-28 14:35:00,188.94,188.99,188.88,188.98,1320.0,184.6253,184.6742,184.5667,184.6644,1320.0
2022-12-28 14:40:00,189.08,189.26,189.0,189.26,1600.0,184.7621,184.938,184.6839,184.938,1600.0
2022-12-28 14:45:00,189.24,189.38,189.23,189.29,1900.0,184.9184,185.0553,184.9087,184.9673,1900.0
2022-12-28 14:50:00,189.29,189.41,189.07,189.07,3640.0,184.9673,185.0846,184.7523,184.7523,3640.0
2022-12-28 14:55:00,189.04,189.13,188.97,188.97,2800.0,184.723,184.811,184.6546,184.6546,2800.0
2022-12-28 15:00:00,189.01,189.18,188.75,188.8,5657.0,184.6937,184.8598,184.4396,184.4885,5657.0
2022-12-28 15:05:00,188.79,188.88,188.72,188.73,2489.0,184.4787,184.5667,184.4103,184.4201,2489.0
2022-12-28 15:10:00,188.67,188.67,188.34,188.34,2518.0,184.3615,184.3615,184.039,184.039,2518.0
2022-12-28 15:15:00,188.27,188.62,188.26,188.49,3799.0,183.9706,184.3126,183.9608,184.1856,3799.0
2022-12-28 15:20:00,188.43,188.54,188.32,188.32,3110.0,184.1269,184.2344,184.0195,184.0195,3110.0
2022-12-28 15:25:00,188.27,188.5,188.27,188.39,5186.0,183.9706,184.1953,183.9706,184.0879,5186.0
2022-12-28 15:30:00,188.44,188.71,188.44,188.53,5700.0,184.1367,184.4006,184.1367,184.2247,5700.0
2022-12-28 15:35:00,188.57,188.57,188.27,188.31,4345.0,184.2637,184.2637,183.9706,184.0097,4345.0
2022-12-28 15:40:00,188.34,188.35,187.98,187.98,6948.0,184.039,184.0488,183.6872,183.6872,6948.0
2022-12-28 15:45:00,187.99,188.23,187.89,188.18,5825.0,183.697,183.9315,183.5993,183.8827,5825.0
2022-12-28 15:50:00,188.11,188.25,188.0,188.03,9755.0,183.8143,183.9511,183.7068,183.7361,9755.0
2022-12-28 15:55:00,188.04,188.23,187.85,187.96,31773.0,183.7459,183.9315,183.5602,183.6677,31773.0
2022-12-29 09:30:00,189.4,189.8,188.87,189.26,7764.0,185.0748,185.4657,184.5569,184.938,7764.0
2022-12-29 09:35:00,189.53,189.56,189.49,189.49,319.0,185.2018,185.2311,185.1627,185.1627,319.0
2022-12-29 09:40:00,189.8,190.15,189.72,189.84,2663.0,185.4657,185.8077,185.3875,185.5047,2663.0
2022-12-29 09:45:00,189.73,190.22,189.72,189.91,9887.0,185.3973,185.8761,185.3875,185.5731,9887.0
2022-12-29 09:50:00,189.81,190.19,189.76,190.19,2240.0,185.4754,185.8468,185.4266,185.8468,2240.0
2022-12-29 09:55:00,190.05,190.12,190.0,190.08,765.0,185.71,185.7784,185.6611,185.7393,765.0
2022-12-29 10:00:00,190.22,190.51,190.21,190.22,1188.0,185.8761,186.1594,185.8663,185.8761,1188.0
2022-12-29 10:05:00,190.32,190.6,190.24,190.6,1557.0,185.9738,186.2474,185.8956,186.2474,1557.0
2022-12-29 10:10:00,190.6,190.74,190.6,190.74,412.0,186.2474,186.3842,186.2474,186.3842,412.0
2022-12-29 10:15:00,190.69,190.84,190.61,190.71,1493.0,186.3353,186.4819,186.2572,186.3549,1493.0
2022-12-29 10:20:00,190.73,190.97,190.73,190.9,1410.0,186.3744,186.6089,186.3744,186.5405,1410.0
2022-12-29 10:25:00,190.79,190.87,190.6,190.8,4286.0,186.4331,186.5112,186.2474,186.4428,4286.0
2022-12-29 10:30:00,190.87,191.2,190.81,190.96,2742.0,186.5112,186.8337,186.4526,186.5992,2742.0
2022-12-29 10:35:00,190.97,191.08,190.96,191.06,1043.0,186.6089,186.7164,186.5992,186.6969,1043.0
2022-12-29 10:40:00,191.02,191.02,190.81,190.82,927.0,186.6578,186.6578,186.4526,186.4624,927.0
2022-12-29 10:45:00,190.66,190.66,190.4,190.4,600.0,186.306,186.306,186.052,186.052,600.0
2022-12-29 10:50:00,190.38,190.56,190.35,190.5,2337.0,186.0324,186.2083,186.0031,186.1497,2337.0
2022-12-29 10:55:00,190.63,190.8,190.61,190.68,925.0,186.2767,186.4428,186.2572,186.3256,925.0
2022-12-29 11:00:00,190.6,190.6,190.49,190.55,604.0,186.2474,186.2474,186.1399,186.1985,604.0
2022-12-29 11:05:00,190.38,190.53,190.2,190.48,4842.0,186.0324,186.179,185.8565,186.1301,4842.0
2022-12-29 11:10:00,190.48,190.48,190.26,190.39,1913.0,186.1301,186.1301,185.9152,186.0422,1913.0
2022-12-29 11:15:00,190.45,190.53,190.24,190.24,10741.0,186.1008,186.179,185.8956,185.8956,10741.0
2022-12-29 11:20:00,190.04,190.3,189.99,190.3,2623.0,185.7002,185.9542,185.6513,185.9542,2623.0
2022-12-29 11:25:00,190.4,190.61,190.4,190.49,2114.0,186.052,186.2572,186.052,186.1399,2114.0
2022-12-29 11:30:00,190.55,190.74,190.51,190.73,1699.0,186.1985,186.3842,186.1594,186.3744,1699.0
2022-12-29 11:35:00,190.74,190.87,190.69,190.87,1032.0,186.3842,186.5112,186.3353,186.5112,1032.0
2022-12-29 11:40:00,190.93,190.99,190.91,190.99,600.0,186.5699,186.6285,186.5503,186.6285,600.0
2022-12-29 11:45:00,190.95,190.98,190.83,190.98,507.0,186.5894,186.6187,186.4721,186.6187,507.0
2022-12-29 11:50:00,190.9,190.92,190.9,190.92,401.0,186.5405,186.5601,186.5405,186.5601,401.0
2022-12-29 11:55:00,190.85,190.93,190.76,190.91,3013.0,186.4917,186.5699,186.4037,186.5503,3013.0
2022-12-29 12:00:00,190.91,191.04,190.75,190.81,4601.0,186.5503,186.6773,186.394,186.4526,4601.0
2022-12-29 12:05:00,190.77,190.8,190.76,190.76,1029.0,186.4135,186.4428,186.4037,186.4037,1029.0
2022-12-29 12:10:00,190.79,190.84,190.7,190.71,4871.0,186.4331,186.4819,186.3451,186.3549,4871.0
2022-12-29 12:15:00,190.76,190.81,190.69,190.7,1270.0,186.4037,186.4526,186.3353,186.3451,1270.0
2022-12-29 12:20:00,190.67,190.8,190.67,190.71,1201.0,186.3158,186.4428,186.3158,186.3549,1201.0
2022-12-29 12:25:00,190.73,190.73,190.51,190.51,600.0,186.3744,186.3744,186.1594,186.1594,600.0
2022-12-29 12:30:00,190.55,190.65,190.53,190.65,1561.0,186.1985,186.2963,186.179,186.2963,1561.0
2022-12-29 12:35:00,190.54,190.64,190.53,190.53,2674.0,186.1888,186.2865,186.179,186.179,2674.0
2022-12-29 12:40:00,190.57,190.63,190.57,190.58,500.0,186.2181,186.2767,186.2181,186.2278,500.0
2022-12-29 12:45:00,190.49,190.49,190.38,190.41,553.0,186.1399,186.1399,186.0324,186.0617,553.0
2022-12-29 12:50:00,190.51,190.56,190.49,190.56,2304.0,186.1594,186.2083,186.1399,186.2083,2304.0
2022-12-29 12:55:00,190.56,190.62,190.53,190.53,1047.0,186.2083,186.2669,186.179,186.179,1047.0
2022-12-29 13:00:00,190.53,190.7,190.53,190.55,1900.0,186.179,186.3451,186.179,186.1985,1900.0
2022-12-29 13:05:00,190.53,190.54,190.21,190.26,800.0,186.179,186.1888,185.8663,185.9152,800.0
2022-12-29 13:10:00,190.27,190.5,190.27,190.49,2030.0,185.9249,186.1497,185.9249,186.1399,2030.0
2022-12-29 13:15:00,190.43,190.56,190.42,190.56,1357.0,186.0813,186.2083,186.0715,186.2083,1357.0
2022-12-29 13:20:00,190.24,190.24,190.1,190.21,4065.0,185.8956,185.8956,185.7588,185.8663,4065.0
2022-12-29 13:25:00,190.19,190.32,190.13,190.32,1034.0,185.8468,185.9738,185.7881,185.9738,1034.0
2022-12-29 13:30:00,190.28,190.36,190.25,190.36,1977.0,185.9347,186.0129,185.9054,186.0129,1977.0
2022-12-29 13:35:00,190.23,190.31,190.19,190.2,715.0,185.8858,185.964,185.8468,185.8565,715.0
2022-12-29 13:40:00,190.3,190.37,190.29,190.29,490.0,185.9542,186.0226,185.9445,185.9445,490.0
2022-12-29 13:45:00,190.26,190.26,190.03,190.03,200.0,185.9152,185.9152,185.6904,185.6904,200.0
2022-12-29 13:50:00,190.12,190.2,190.04,190.05,1538.0,185.7784,185.8565,185.7002,185.71,1538.0
2022-12-29 13:55:00,190.07,190.09,190.01,190.09,900.0,185.7295,185.749,185.6709,185.749,900.0
2022-12-29 14:00:00,190.16,190.3,190.16,190.22,600.0,185.8174,185.9542,185.8174,185.8761,600.0
2022-12-29 14:05:00,190.2,190.2,189.93,189.94,400.0,185.8565,185.8565,185.5927,185.6025,400.0
2022-12-29 14:10:00,189.98,189.98,189.83,189.83,800.0,185.6416,185.6416,185.495,185.495,800.0
2022-12-29 14:15:00,189.78,190.02,189.74,190.01,2400.0,185.4461,185.6806,185.407,185.6709,2400.0
2022-12-29 14:20:00,189.89,189.97,189.88,189.91,531.0,185.5536,185.6318,185.5438,185.5731,531.0
2022-12-29 14:25:00,189.78,189.86,189.77,189.86,300.0,185.4461,185.5243,185.4363,185.5243,300.0
2022-12-29 14:30:00,189.84,189.95,189.79,189.95,1300.0,185.5047,185.6122,185.4559,185.6122,1300.0
2022-12-29 14:35:00,189.9,189.98,189.89,189.98,1600.0,185.5634,185.6416,185.5536,185.6416,1600.0
2022-12-29 14:40:00,189.96,190.12,189.96,190.12,1211.0,185.622,185.7784,185.622,185.7784,1211.0
2022-12-29 14:45:00,190.1,190.1,189.94,189.95,6018.0,185.7588,185.7588,185.6025,185.6122,6018.0
2022-12-29 14:50:00,189.91,189.94,189.83,189.88,1700.0,185.5731,185.6025,185.495,185.5438,1700.0
2022-12-29 14:55:00,189.85,189.92,189.8,189.85,1350.0,185.5145,185.5829,185.4657,185.5145,1350.0
2022-12-29 15:00:00,189.77,190.15,189.75,190.09,3775.0,185.4363,185.8077,185.4168,185.749,3775.0
2022-12-29 15:05:00,190.19,190.23,190.06,190.15,2646.0,185.8468,185.8858,185.7197,185.8077,2646.0
2022-12-29 15:10:00,190.08,190.21,190.05,190.18,3502.0,185.7393,185.8663,185.71,185.837,3502.0
2022-12-29 15:15:00,190.08,190.11,189.86,189.86,1602.0,185.7393,185.7686,185.5243,185.5243,1602.0
2022-12-29 15:20:00,189.92,189.99,189.83,189.9,3100.0,185.5829,185.6513,185.495,185.5634,3100.0
2022-12-29 15:25:00,189.9,189.95,189.83,189.85,2930.0,185.5634,185.6122,185.495,185.5145,2930.0
2022-12-29 15:30:00,189.9,190.06,189.89,190.06,1551.0,185.5634,185.7197,185.5536,185.7197,1551.0
2022-12-29 15:35:00,189.98,189.98,189.87,189.94,2902.0,185.6416,185.6416,185.5341,185.6025,2902.0
2022-12-29 15:40:00,189.89,190.08,189.84,190.08,2837.0,185.5536,185.7393,185.5047,185.7393,2837.0
2022-12-29 15:45:00,190.06,190.18,190.05,190.11,7483.0,185.7197,185.837,185.71,185.7686,7483.0
2022-12-29 15:50:00,190.15,190.27,190.1,190.16,10657.0,185.8077,185.9249,185.7588,185.8174,10657.0
2022-12-29 15:55:00,190.13,190.21,189.99,190.18,27864.0,185.7881,185.8663,185.6513,185.837,27864.0
2022-12-30 09:30:00,189.37,189.92,189.28,189.49,4424.0,185.0455,185.5829,184.9575,185.1627,4424.0
2022-12-30 09:35:00,189.5,189.68,189.5,189.56,800.0,185.1725,185.3484,185.1725,185.2311,800.0
2022-12-30 09:40:00,189.47,189.59,189.11,189.11,2008.0,185.1432,185.2605,184.7914,184.7914,2008.0
2022-12-30 09:45:00,189.21,189.21,188.24,188.25,1639.0,184.8891,184.8891,183.9413,183.9511,1639.0
2022-12-30 09:50:00,188.47,188.91,188.4,188.91,400.0,184.166,184.596,184.0976,184.596,400.0
2022-12-30 09:55:00,188.69,188.73,188.55,188.73,933.0,184.381,184.4201,184.2442,184.4201,933.0
2022-12-30 10:00:00,188.83,188.83,188.55,188.55,2823.0,184.5178,184.5178,184.2442,184.2442,2823.0
2022-12-30 10:05:00,188.57,188.6,188.48,188.49,834.0,184.2637,184.2931,184.1758,184.1856,834.0
2022-12-30 10:10:00,188.43,188.71,188.42,188.71,506.0,184.1269,184.4006,184.1172,184.4006,506.0
2022-12-30 10:15:00,188.82,188.95,188.82,188.95,201.0,184.508,184.6351,184.508,184.6351,201.0
2022-12-30 10:20:00,189.08,189.08,188.66,188.66,1201.0,184.7621,184.7621,184.3517,184.3517,1201.0
2022-12-30 10:25:00,188.86,188.87,188.58,188.58,1110.0,184.5471,184.5569,184.2735,184.2735,1110.0
2022-12-30 10:30:00,188.49,188.6,188.48,188.6,560.0,184.1856,184.2931,184.1758,184.2931,560.0
2022-12-30 10:35:00,188.58,188.7,188.57,188.7,450.0,184.2735,184.3908,184.2637,184.3908,450.0
2022-12-30 10:40:00,188.72,188.79,188.59,188.79,1001.0,184.4103,184.4787,184.2833,184.4787,1001.0
2022-12-30 10:45:00,188.72,188.86,188.72,188.81,500.0,184.4103,184.5471,184.4103,184.4983,500.0
2022-12-30 10:50:00,188.81,188.93,188.68,188.68,2742.0,184.4983,184.6155,184.3712,184.3712,2742.0
2022-12-30 10:55:00,188.65,188.65,188.41,188.53,700.0,184.3419,184.3419,184.1074,184.2247,700.0
2022-12-30 11:00:00,188.43,188.48,188.3,188.45,811.0,184.1269,184.1758,183.9999,184.1465,811.0
2022-12-30 11:05:00,188.57,188.58,188.57,188.58,200.0,184.2637,184.2735,184.2637,184.2735,200.0
2022-12-30 11:10:00,188.53,188.54,188.41,188.44,600.0,184.2247,184.2344,184.1074,184.1367,600.0
2022-12-30 11:15:00,188.54,188.54,188.26,188.26,1302.0,184.2344,184.2344,183.9608,183.9608,1302.0
2022-12-30 11:20:00,188.19,188.27,188.16,188.26,923.0,183.8924,183.9706,183.8631,183.9608,923.0
2022-12-30 11:25:00,188.35,188.35,188.22,188.3,1200.0,184.0488,184.0488,183.9217,183.9999,1200.0
2022-12-30 11:30:00,188.35,188.57,188.28,188.5,819.0,184.0488,184.2637,183.9804,184.1953,819.0
2022-12-30 11:35:00,188.5,188.5,188.5,188.5,0.0,184.1953,184.1953,184.1953,184.1953,0.0
2022-12-30 11:40:00,188.5,188.5,188.5,188.5,0.0,184.1953,184.1953,184.1953,184.1953,0.0
2022-12-30 11:45:00,188.68,188.75,188.66,188.75,1033.0,184.3712,184.4396,184.3517,184.4396,1033.0
2022-12-30 11:50:00,188.63,188.65,188.49,188.49,1534.0,184.3224,184.3419,184.1856,184.1856,1534.0
2022-12-30 11:55:00,188.43,188.62,188.43,188.62,501.0,184.1269,184.3126,184.1269,184.3126,501.0
2022-12-30 12:00:00,188.54,188.59,188.5,188.58,500.0,184.2344,184.2833,184.1953,184.2735,500.0
2022-12-30 12:05:00,188.5,188.5,188.43,188.44,1290.0,184.1953,184.1953,184.1269,184.1367,1290.0
2022-12-30 12:10:00,188.43,188.47,188.29,188.3,1032.0,184.1269,184.166,183.9901,183.9999,1032.0
2022-12-30 12:15:00,188.4,188.52,188.33,188.33,827.0,184.0976,184.2149,184.0292,184.0292,827.0
2022-12-30 12:20:00,188.36,188.45,188.35,188.38,4221.0,184.0585,184.1465,184.0488,184.0781,4221.0
2022-12-30 12:25:00,188.39,188.39,188.25,188.25,1079.0,184.0879,184.0879,183.9511,183.9511,1079.0
2022-12-30 12:30:00,188.2,188.26,188.19,188.26,648.0,183.9022,183.9608,183.8924,183.9608,648.0
2022-12-30 12:35:00,188.2,188.2,188.11,188.11,1076.0,183.9022,183.9022,183.8143,183.8143,1076.0
2022-12-30 12:40:00,188.06,188.06,187.93,187.98,1701.0,183.7654,183.7654,183.6384,183.6872,1701.0
2022-12-30 12:45:00,187.93,188.03,187.93,187.96,2141.0,183.6384,183.7361,183.6384,183.6677,2141.0
2022-12-30 12:50:00,187.92,188.05,187.92,188.05,200.0,183.6286,183.7556,183.6286,183.7556,200.0
2022-12-30 12:55:00,188.0,188.08,187.77,187.93,1548.0,183.7068,183.7849,183.482,183.6384,1548.0
2022-12-30 13:00:00,188.03,188.16,188.03,188.16,2035.0,183.7361,183.8631,183.7361,183.8631,2035.0
2022-12-30 13:05:00,188.09,188.13,188.09,188.13,300.0,183.7947,183.8338,183.7947,183.8338,300.0
2022-12-30 13:10:00,188.0,188.05,187.98,187.99,1285.0,183.7068,183.7556,183.6872,183.697,1285.0
2022-12-30 13:15:00,188.03,188.04,187.93,187.93,400.0,183.7361,183.7459,183.6384,183.6384,400.0
2022-12-30 13:20:00,187.71,187.71,187.16,187.27,3321.0,183.4234,183.4234,182.8859,182.9934,3321.0
2022-12-30 13:25:00,187.12,187.49,187.08,187.33,1619.0,182.8469,183.2084,182.8078,183.0521,1619.0
2022-12-30 13:30:00,187.66,187.66,187.48,187.48,320.0,183.3745,183.3745,183.1986,183.1986,320.0
2022-12-30 13:35:00,187.81,187.81,187.6,187.71,865.0,183.5211,183.5211,183.3159,183.4234,865.0
2022-12-30 13:40:00,187.6,187.6,187.41,187.53,2113.0,183.3159,183.3159,183.1302,183.2475,2113.0
2022-12-30 13:45:00,187.49,187.49,187.48,187.49,142.0,183.2084,183.2084,183.1986,183.2084,142.0
2022-12-30 13:50:00,187.42,187.42,187.17,187.38,800.0,183.14,183.14,182.8957,183.1009,800.0
2022-12-30 13:55:00,187.25,187.25,187.25,187.25,100.0,182.9739,182.9739,182.9739,182.9739,100.0
2022-12-30 14:00:00,187.22,187.34,187.14,187.34,880.0,182.9446,183.0618,182.8664,183.0618,880.0
2022-12-30 14:05:00,186.95,186.95,186.82,186.82,1315.0,182.6807,182.6807,182.5537,182.5537,1315.0
2022-12-30 14:10:00,186.81,187.12,186.61,186.99,1214.0,182.5439,182.8469,182.3485,182.7198,1214.0
2022-12-30 14:15:00,186.92,186.97,186.83,186.96,1204.0,182.6514,182.7003,182.5635,182.6905,1204.0
2022-12-30 14:20:00,186.98,187.0,186.84,187.0,800.0,182.7101,182.7296,182.5733,182.7296,800.0
2022-12-30 14:25:00,186.92,187.12,186.88,187.12,704.0,182.6514,182.8469,182.6123,182.8469,704.0
2022-12-30 14:30:00,187.11,187.26,187.11,187.24,1904.0,182.8371,182.9837,182.8371,182.9641,1904.0
2022-12-30 14:35:00,187.16,187.22,187.11,187.22,742.0,182.8859,182.9446,182.8371,182.9446,742.0
2022-12-30 14:40:00,187.13,187.21,187.11,187.21,510.0,182.8566,182.9348,182.8371,182.9348,510.0
2022-12-30 14:45:00,187.21,187.21,186.97,186.98,1160.0,182.9348,182.9348,182.7003,182.7101,1160.0
2022-12-30 14:50:00,187.27,187.27,187.21,187.22,1219.0,182.9934,182.9934,182.9348,182.9446,1219.0
2022-12-30 14:55:00,187.17,187.27,187.16,187.27,639.0,182.8957,182.9934,182.8859,182.9934,639.0
2022-12-30 15:00:00,187.23,187.42,187.23,187.41,1184.0,182.9544,183.14,182.9544,183.1302,1184.0
2022-12-30 15:05:00,187.47,187.47,187.38,187.38,260.0,183.1889,183.1889,183.1009,183.1009,260.0
2022-12-30 15:10:00,187.63,187.82,187.63,187.82,400.0,183.3452,183.5309,183.3452,183.5309,400.0
2022-12-30 15:15:00,187.92,188.04,187.84,187.85,1367.0,183.6286,183.7459,183.5504,183.5602,1367.0
2022-12-30 15:20:00,187.86,187.93,187.76,187.77,1009.0,183.57,183.6384,183.4722,183.482,1009.0
2022-12-30 15:25:00,187.67,187.72,187.62,187.68,1382.0,183.3843,183.4332,183.3354,183.3941,1382.0
2022-12-30 15:30:00,187.63,188.16,187.63,188.16,2216.0,183.3452,183.8631,183.3452,183.8631,2216.0
2022-12-30 15:35:00,188.19,188.19,188.04,188.12,1854.0,183.8924,183.8924,183.7459,183.824,1854.0
2022-12-30 15:40:00,188.18,188.26,188.11,188.18,2330.0,183.8827,183.9608,183.8143,183.8827,2330.0
2022-12-30 15:45:00,188.1,188.58,188.1,188.51,3242.0,183.8045,184.2735,183.8045,184.2051,3242.0
2022-12-30 15:50:00,188.72,189.05,188.59,188.95,10824.0,184.4103,184.7328,184.2833,184.6351,10824.0
2022-12-30 15:55:00,188.9,188.9,188.33,188.63,14260.0,184.5862,184.5862,184.0292,184.3224,14260.0
2023-01-03 09:30:00,188.74,189.37,188.74,188.74,8575.0,184.4299,185.0455,184.4299,184.4299,8575.0
2023-01-03 09:35:00,188.56,188.81,188.3,188.74,2044.0,184.254,184.4983,183.9999,184.4299,2044.0
2023-01-03 09:40:00,189.0,189.08,188.71,188.75,2688.0,184.6839,184.7621,184.4006,184.4396,2688.0
2023-01-03 09:45:00,188.58,188.65,187.32,187.65,7740.0,184.2735,184.3419,183.0423,183.3648,7740.0
2023-01-03 09:50:00,187.85,187.85,187.17,187.44,1700.0,183.5602,183.5602,182.8957,183.1596,1700.0
2023-01-03 09:55:00,187.4,187.5,186.94,186.98,1400.0,183.1205,183.2182,182.671,182.7101,1400.0
2023-01-03 10:00:00,187.49,187.72,187.49,187.72,700.0,183.2084,183.4332,183.2084,183.4332,700.0
2023-01-03 10:05:00,187.62,187.64,187.4,187.4,4953.0,183.3354,183.355,183.1205,183.1205,4953.0
2023-01-03 10:10:00,187.4,187.5,186.95,187.24,1720.0,183.1205,183.2182,182.6807,182.9641,1720.0
2023-01-03 10:15:00,187.11,187.11,186.76,186.91,800.0,182.8371,182.8371,182.4951,182.6417,800.0
2023-01-03 10:20:00,186.87,187.24,186.7,187.24,4351.0,182.6026,182.9641,182.4365,182.9641,4351.0
2023-01-03 10:25:00,187.22,187.36,187.09,187.14,1985.0,182.9446,183.0814,182.8175,182.8664,1985.0
2023-01-03 10:30:00,187.16,187.56,187.16,187.53,1635.0,182.8859,183.2768,182.8859,183.2475,1635.0
2023-01-03 10:35:00,187.44,187.8,187.39,187.66,1665.0,183.1596,183.5113,183.1107,183.3745,1665.0
2023-01-03 10:40:00,187.64,188.03,187.64,187.93,900.0,183.355,183.7361,183.355,183.6384,900.0
2023-01-03 10:45:00,188.04,188.11,187.67,187.67,1886.0,183.7459,183.8143,183.3843,183.3843,1886.0
2023-01-03 10:50:00,187.66,187.66,187.29,187.55,1297.0,183.3745,183.3745,183.013,183.267,1297.0
2023-01-03 10:55:00,187.38,187.76,187.32,187.74,5794.0,183.1009,183.4722,183.0423,183.4527,5794.0
2023-01-03 11:00:00,187.85,187.89,187.71,187.89,1700.0,183.5602,183.5993,183.4234,183.5993,1700.0
2023-01-03 11:05:00,187.86,188.0,187.66,187.66,2670.0,183.57,183.7068,183.3745,183.3745,2670.0
2023-01-03 11:10:00,187.64,187.67,186.55,186.56,6064.0,183.355,183.3843,182.2899,182.2997,6064.0
2023-01-03 11:15:00,186.64,186.89,186.55,186.82,4207.0,182.3778,182.6221,182.2899,182.5537,4207.0
2023-01-03 11:20:00,186.76,187.27,186.76,187.27,1652.0,182.4951,182.9934,182.4951,182.9934,1652.0
2023-01-03 11:25:00,187.27,187.27,186.62,186.94,2434.0,182.9934,182.9934,182.3583,182.671,2434.0
2023-01-03 11:30:00,186.76,186.91,186.53,186.68,1500.0,182.4951,182.6417,182.2703,182.4169,1500.0
2023-01-03 11:35:00,186.79,186.79,186.61,186.74,900.0,182.5244,182.5244,182.3485,182.4755,900.0
2023-01-03 11:40:00,186.72,186.74,186.51,186.61,539.0,182.456,182.4755,182.2508,182.3485,539.0
2023-01-03 11:45:00,186.45,186.69,186.36,186.53,2456.0,182.1922,182.4267,182.1042,182.2703,2456.0
2023-01-03 11:50:00,186.43,186.43,186.32,186.32,428.0,182.1726,182.1726,182.0651,182.0651,428.0
2023-01-03 11:55:00,186.43,186.52,186.3,186.42,1832.0,182.1726,182.2606,182.0456,182.1628,1832.0
2023-01-03 12:00:00,186.33,186.37,186.14,186.14,1174.0,182.0749,182.114,181.8892,181.8892,1174.0
2023-01-03 12:05:00,186.21,186.34,186.2,186.3,1300.0,181.9576,182.0847,181.9479,182.0456,1300.0
2023-01-03 12:10:00,186.48,186.68,186.47,186.68,400.0,182.2215,182.4169,182.2117,182.4169,400.0
2023-01-03 12:15:00,186.48,186.51,186.22,186.25,2253.0,182.2215,182.2508,181.9674,181.9967,2253.0
2023-01-03 12:20:00,186.32,186.33,185.94,185.94,1101.0,182.0651,182.0749,181.6938,181.6938,1101.0
2023-01-03 12:25:00,186.01,186.15,186.01,186.15,1203.0,181.7622,181.899,181.7622,181.899,1203.0
2023-01-03 12:30:00,186.09,186.73,186.09,186.64,1300.0,181.8404,182.4658,181.8404,182.3778,1300.0
2023-01-03 12:35:00,186.93,186.93,186.57,186.57,1257.0,182.6612,182.6612,182.3094,182.3094,1257.0
2023-01-03 12:40:00,186.56,186.61,186.22,186.22,1020.0,182.2997,182.3485,181.9674,181.9674,1020.0
2023-01-03 12:45:00,186.25,186.29,186.07,186.21,2340.0,181.9967,182.0358,181.8208,181.9576,2340.0
2023-01-03 12:50:00,186.13,186.16,185.97,185.97,500.0,181.8795,181.9088,181.7231,181.7231,500.0
2023-01-03 12:55:00,186.0,186.21,185.9,186.13,3137.0,181.7524,181.9576,181.6547,181.8795,3137.0
2023-01-03 13:00:00,186.27,186.29,186.18,186.27,893.0,182.0163,182.0358,181.9283,182.0163,893.0
2023-01-03 13:05:00,186.31,186.35,186.18,186.32,662.0,182.0554,182.0944,181.9283,182.0651,662.0
2023-01-03 13:10:00,186.25,186.5,186.24,186.34,2883.0,181.9967,182.241,181.987,182.0847,2883.0
2023-01-03 13:15:00,186.34,186.42,186.12,186.35,1168.0,182.0847,182.1628,181.8697,182.0944,1168.0
2023-01-03 13:20:00,186.34,186.41,186.28,186.41,1701.0,182.0847,182.1531,182.026,182.1531,1701.0
2023-01-03 13:25:00,186.48,186.78,186.48,186.78,1461.0,182.2215,182.5146,182.2215,182.5146,1461.0
2023-01-03 13:30:00,186.72,186.74,186.58,186.71,1981.0,182.456,182.4755,182.3192,182.4462,1981.0
2023-01-03 13:35:00,186.69,186.71,186.49,186.49,1575.0,182.4267,182.4462,182.2312,182.2312,1575.0
2023-01-03 13:40:00,186.54,186.83,186.53,186.54,3054.0,182.2801,182.5635,182.2703,182.2801,3054.0
2023-01-03 13:45:00,186.59,186.84,186.53,186.8,1924.0,182.329,182.5733,182.2703,182.5342,1924.0
2023-01-03 13:50:00,186.81,187.11,186.77,187.06,1866.0,182.5439,182.8371,182.5049,182.7882,1866.0
2023-01-03 13:55:00,187.09,187.09,186.95,187.06,1095.0,182.8175,182.8175,182.6807,182.7882,1095.0
2023-01-03 14:00:00,186.9,187.01,186.63,186.73,3177.0,182.6319,182.7394,182.3681,182.4658,3177.0
2023-01-03 14:05:00,186.68,186.81,186.53,186.58,1452.0,182.4169,182.5439,182.2703,182.3192,1452.0
2023-01-03 14:10:00,186.55,186.55,186.28,186.35,2087.0,182.2899,182.2899,182.026,182.0944,2087.0
2023-01-03 14:15:00,186.54,186.55,186.28,186.28,1308.0,182.2801,182.2899,182.026,182.026,1308.0
2023-01-03 14:20:00,186.31,186.37,185.93,185.93,904.0,182.0554,182.114,181.684,181.684,904.0
2023-01-03 14:25:00,186.09,186.11,185.84,186.02,1840.0,181.8404,181.8599,181.5961,181.772,1840.0
2023-01-03 14:30:00,185.88,185.93,185.44,185.49,9105.0,181.6352,181.684,181.2052,181.2541,9105.0
2023-01-03 14:35:00,185.42,185.56,185.41,185.52,1697.0,181.1857,181.3225,181.1759,181.2834,1697.0
2023-01-03 14:40:00,185.53,186.08,185.41,185.97,6928.0,181.2932,181.8306,181.1759,181.7231,6928.0
2023-01-03 14:45:00,186.14,186.79,186.14,186.7,5094.0,181.8892,182.5244,181.8892,182.4365,5094.0
2023-01-03 14:50:00,186.77,186.8,186.39,186.52,3290.0,182.5049,182.5342,182.1335,182.2606,3290.0
2023-01-03 14:55:00,186.6,186.68,186.46,186.57,3368.0,182.3387,182.4169,182.2019,182.3094,3368.0
2023-01-03 15:00:00,186.66,186.94,186.65,186.79,6256.0,182.3974,182.671,182.3876,182.5244,6256.0
2023-01-03 15:05:00,186.86,186.86,186.48,186.56,3230.0,182.5928,182.5928,182.2215,182.2997,3230.0
2023-01-03 15:10:00,186.49,186.87,186.49,186.87,2997.0,182.2312,182.6026,182.2312,182.6026,2997.0
2023-01-03 15:15:00,186.83,187.05,186.81,186.9,4100.0,182.5635,182.7785,182.5439,182.6319,4100.0
2023-01-03 15:20:00,186.8,186.8,186.35,186.35,2000.0,182.5342,182.5342,182.0944,182.0944,2000.0
2023-01-03 15:25:00,186.32,186.56,186.32,186.51,5771.0,182.0651,182.2997,182.0651,182.2508,5771.0
2023-01-03 15:30:00,186.6,186.86,186.53,186.81,2892.0,182.3387,182.5928,182.2703,182.5439,2892.0
2023-01-03 15:35:00,186.82,186.82,186.59,186.69,3644.0,182.5537,182.5537,182.329,182.4267,3644.0
2023-01-03 15:40:00,186.68,186.8,186.62,186.75,4497.0,182.4169,182.5342,182.3583,182.4853,4497.0
2023-01-03 15:45:00,186.77,187.13,186.71,187.12,6920.0,182.5049,182.8566,182.4462,182.8469,6920.0
2023-01-03 15:50:00,187.14,187.29,186.93,187.23,8516.0,182.8664,183.013,182.6612,182.9544,8516.0
2023-01-03 15:55:00,187.22,187.36,187.13,187.2,22878.0,182.9446,183.0814,182.8566,182.925,22878.0
2023-01-04 09:30:00,188.57,189.32,187.8,188.99,5943.0,184.2637,184.9966,183.5113,184.6742,5943.0
2023-01-04 09:35:00,188.82,189.35,188.2,188.54,2689.0,184.508,185.0259,183.9022,184.2344,2689.0
2023-01-04 09:40:00,188.67,189.24,188.66,188.89,2487.0,184.3615,184.9184,184.3517,184.5764,2487.0
2023-01-04 09:45:00,188.63,189.14,188.63,189.02,1835.0,184.3224,184.8207,184.3224,184.7035,1835.0
2023-01-04 09:50:00,189.11,189.17,188.42,188.97,3279.0,184.7914,184.85,184.1172,184.6546,3279.0
2023-01-04 09:55:00,189.06,189.32,189.06,189.21,825.0,184.7426,184.9966,184.7426,184.8891,825.0
2023-01-04 10:00:00,188.92,189.77,188.54,188.76,6999.0,184.6058,185.4363,184.2344,184.4494,6999.0
2023-01-04 10:05:00,188.82,188.82,188.41,188.41,500.0,184.508,184.508,184.1074,184.1074,500.0
2023-01-04 10:10:00,188.7,188.7,188.35,188.64,2906.0,184.3908,184.3908,184.0488,184.3322,2906.0
2023-01-04 10:15:00,188.34,188.66,188.34,188.64,4767.0,184.039,184.3517,184.039,184.3322,4767.0
2023-01-04 10:20:00,188.57,188.77,188.41,188.63,1891.0,184.2637,184.4592,184.1074,184.3224,1891.0
2023-01-04 10:25:00,188.54,188.97,188.54,188.97,1259.0,184.2344,184.6546,184.2344,184.6546,1259.0
2023-01-04 10:30:00,188.95,188.95,188.63,188.78,4422.0,184.6351,184.6351,184.3224,184.469,4422.0
2023-01-04 10:35:00,188.64,188.96,188.63,188.8,4055.0,184.3322,184.6448,184.3224,184.4885,4055.0
2023-01-04 10:40:00,188.71,188.81,188.5,188.77,700.0,184.4006,184.4983,184.1953,184.4592,700.0
2023-01-04 10:45:00,188.86,188.92,188.75,188.75,7857.0,184.5471,184.6058,184.4396,184.4396,7857.0
2023-01-04 10:50:00,188.71,189.12,188.7,188.92,55495.0,184.4006,184.8012,184.3908,184.6058,55495.0
2023-01-04 10:55:00,188.88,189.1,188.74,189.09,9834.0,184.5667,184.7816,184.4299,184.7719,9834.0
2023-01-04 11:00:00,189.21,189.21,188.96,188.96,1000.0,184.8891,184.8891,184.6448,184.6448,1000.0
2023-01-04 11:05:00,188.95,189.03,188.68,189.03,1200.0,184.6351,184.7132,184.3712,184.7132,1200.0
2023-01-04 11:10:00,188.91,189.07,188.91,189.07,403.0,184.596,184.7523,184.596,184.7523,403.0
2023-01-04 11:15:00,189.14,189.36,189.13,189.22,1512.0,184.8207,185.0357,184.811,184.8989,1512.0
2023-01-04 11:20:00,189.14,189.14,189.03,189.03,1355.0,184.8207,184.8207,184.7132,184.7132,1355.0
2023-01-04 11:25:00,188.92,189.12,188.89,188.96,2267.0,184.6058,184.8012,184.5764,184.6448,2267.0
2023-01-04 11:30:00,188.94,189.47,188.93,189.26,3093.0,184.6253,185.1432,184.6155,184.938,3093.0
2023-01-04 11:35:00,189.53,189.62,189.25,189.62,9467.0,185.2018,185.2898,184.9282,185.2898,9467.0
2023-01-04 11:40:00,189.59,189.69,189.57,189.58,600.0,185.2605,185.3582,185.2409,185.2507,600.0
2023-01-04 11:45:00,189.55,189.73,189.55,189.61,2356.0,185.2214,185.3973,185.2214,185.28,2356.0
2023-01-04 11:50:00,189.54,189.86,189.54,189.82,2458.0,185.2116,185.5243,185.2116,185.4852,2458.0
2023-01-04 11:55:00,189.89,190.01,189.85,190.01,2232.0,185.5536,185.6709,185.5145,185.6709,2232.0
2023-01-04 12:00:00,190.08,190.1,189.99,190.0,645.0,185.7393,185.7588,185.6513,185.6611,645.0
2023-01-04 12:05:00,190.06,190.1,189.94,189.99,1343.0,185.7197,185.7588,185.6025,185.6513,1343.0
2023-01-04 12:10:00,190.07,190.07,189.87,189.87,500.0,185.7295,185.7295,185.5341,185.5341,500.0
2023-01-04 12:15:00,189.8,189.81,189.78,189.81,800.0,185.4657,185.4754,185.4461,185.4754,800.0
2023-01-04 12:20:00,189.81,189.82,189.81,189.81,100.0,185.4754,185.4852,185.4754,185.4754,100.0
2023-01-04 12:25:00,189.9,190.02,189.89,190.02,985.0,185.5634,185.6806,185.5536,185.6806,985.0
2023-01-04 12:30:00,189.96,190.02,189.83,190.02,1100.0,185.622,185.6806,185.495,185.6806,1100.0
2023-01-04 12:35:00,189.98,190.12,189.98,190.12,300.0,185.6416,185.7784,185.6416,185.7784,300.0
2023-01-04 12:40:00,190.13,190.32,190.09,190.24,1100.0,185.7881,185.9738,185.749,185.8956,1100.0
2023-01-04 12:45:00,190.23,190.29,190.19,190.19,1430.0,185.8858,185.9445,185.8468,185.8468,1430.0
2023-01-04 12:50:00,190.06,190.16,190.02,190.16,1754.0,185.7197,185.8174,185.6806,185.8174,1754.0
2023-01-04 12:55:00,190.13,190.13,189.85,189.85,903.0,185.7881,185.7881,185.5145,185.5145,903.0
2023-01-04 13:00:00,189.97,189.98,189.69,189.79,1328.0,185.6318,185.6416,185.3582,185.4559,1328.0
2023-01-04 13:05:00,189.84,189.84,189.7,189.8,977.0,185.5047,185.5047,185.3679,185.4657,977.0
2023-01-04 13:10:00,189.9,190.07,189.88,189.88,2400.0,185.5634,185.7295,185.5438,185.5438,2400.0
2023-01-04 13:15:00,190.13,190.3,190.13,190.3,1032.0,185.7881,185.9542,185.7881,185.9542,1032.0
2023-01-04 13:20:00,190.26,190.3,190.19,190.24,1185.0,185.9152,185.9542,185.8468,185.8956,1185.0
2023-01-04 13:25:00,190.16,190.32,190.16,190.23,1445.0,185.8174,185.9738,185.8174,185.8858,1445.0
2023-01-04 13:30:00,190.22,190.35,190.17,190.19,1155.0,185.8761,186.0031,185.8272,185.8468,1155.0
2023-01-04 13:35:00,190.19,190.25,190.09,190.25,3392.0,185.8468,185.9054,185.749,185.9054,3392.0
2023-01-04 13:40:00,190.2,190.34,190.2,190.25,1339.0,185.8565,185.9933,185.8565,185.9054,1339.0
2023-01-04 13:45:00,190.13,190.2,190.05,190.05,600.0,185.7881,185.8565,185.71,185.71,600.0
2023-01-04 13:50:00,190.07,190.14,189.97,190.02,2673.0,185.7295,185.7979,185.6318,185.6806,2673.0
2023-01-04 13:55:00,190.02,190.1,189.49,189.66,1842.0,185.6806,185.7588,185.1627,185.3289,1842.0
2023-01-04 14:00:00,189.49,190.22,189.33,189.5,3043.0,185.1627,185.8761,185.0064,185.1725,3043.0
2023-01-04 14:05:00,189.59,189.77,189.59,189.74,934.0,185.2605,185.4363,185.2605,185.407,934.0
2023-01-04 14:10:00,189.37,189.52,189.19,189.52,2096.0,185.0455,185.1921,184.8696,185.1921,2096.0
2023-01-04 14:15:00,189.59,189.85,189.59,189.84,1035.0,185.2605,185.5145,185.2605,185.5047,1035.0
2023-01-04 14:20:00,189.82,189.82,189.07,189.17,1501.0,185.4852,185.4852,184.7523,184.85,1501.0
2023-01-04 14:25:00,189.04,189.04,188.49,188.49,400.0,184.723,184.723,184.1856,184.1856,400.0
2023-01-04 14:30:00,188.51,188.72,188.42,188.62,1100.0,184.2051,184.4103,184.1172,184.3126,1100.0
2023-01-04 14:35:00,188.71,188.83,188.68,188.83,500.0,184.4006,184.5178,184.3712,184.5178,500.0
2023-01-04 14:40:00,188.68,188.95,188.65,188.83,2473.0,184.3712,184.6351,184.3419,184.5178,2473.0
2023-01-04 14:45:00,188.75,188.95,188.55,188.78,1453.0,184.4396,184.6351,184.2442,184.469,1453.0
2023-01-04 14:50:00,188.59,188.67,188.45,188.45,2411.0,184.2833,184.3615,184.1465,184.1465,2411.0
2023-01-04 14:55:00,188.62,188.92,188.61,188.92,1714.0,184.3126,184.6058,184.3028,184.6058,1714.0
2023-01-04 15:00:00,189.05,189.27,189.05,189.27,1453.0,184.7328,184.9478,184.7328,184.9478,1453.0
2023-01-04 15:05:00,189.31,189.38,189.1,189.17,2113.0,184.9869,185.0553,184.7816,184.85,2113.0
2023-01-04 15:10:00,189.23,189.31,189.0,189.31,3579.0,184.9087,184.9869,184.6839,184.9869,3579.0
2023-01-04 15:15:00,189.23,189.36,189.22,189.3,1831.0,184.9087,185.0357,184.8989,184.9771,1831.0
2023-01-04 15:20:00,189.31,189.31,188.9,189.08,1717.0,184.9869,184.9869,184.5862,184.7621,1717.0
2023-01-04 15:25:00,189.07,189.29,189.02,189.21,3629.0,184.7523,184.9673,184.7035,184.8891,3629.0
2023-01-04 15:30:00,189.13,189.22,188.86,188.91,3918.0,184.811,184.8989,184.5471,184.596,3918.0
2023-01-04 15:35:00,188.93,188.93,188.43,188.69,5346.0,184.6155,184.6155,184.1269,184.381,5346.0
2023-01-04 15:40:00,188.63,188.69,188.36,188.38,5010.0,184.3224,184.381,184.0585,184.0781,5010.0
2023-01-04 15:45:00,188.35,188.99,188.27,188.93,6266.0,184.0488,184.6742,183.9706,184.6155,6266.0
2023-01-04 15:50:00,189.03,189.38,188.96,189.27,15609.0,184.7132,185.0553,184.6448,184.9478,15609.0
2023-01-04 15:55:00,189.28,189.86,189.22,189.73,37447.0,184.9575,185.5243,184.8989,185.3973,37447.0
2023-01-05 09:30:00,189.19,190.02,188.95,189.19,10203.0,184.8696,185.6806,184.6351,184.8696,10203.0
2023-01-05 09:35:00,189.08,189.53,189.08,189.14,2892.0,184.7621,185.2018,184.7621,184.8207,2892.0
2023-01-05 09:40:00,189.13,189.13,187.96,188.3,3151.0,184.811,184.811,183.6677,183.9999,3151.0
2023-01-05 09:45:00,188.17,188.3,187.54,187.92,1606.0,183.8729,183.9999,183.2573,183.6286,1606.0
2023-01-05 09:50:00,188.0,188.55,188.0,188.43,1250.0,183.7068,184.2442,183.7068,184.1269,1250.0
2023-01-05 09:55:00,188.56,188.95,188.48,188.75,3242.0,184.254,184.6351,184.1758,184.4396,3242.0
2023-01-05 10:00:00,188.77,188.96,188.39,188.76,3974.0,184.4592,184.6448,184.0879,184.4494,3974.0
2023-01-05 10:05:00,188.73,189.25,188.7,189.2,2200.0,184.4201,184.9282,184.3908,184.8794,2200.0
2023-01-05 10:10:00,188.93,188.96,188.7,188.96,740.0,184.6155,184.6448,184.3908,184.6448,740.0
2023-01-05 10:15:00,188.84,188.87,188.34,188.54,7619.0,184.5276,184.5569,184.039,184.2344,7619.0
2023-01-05 10:20:00,188.54,188.68,188.08,188.37,5300.0,184.2344,184.3712,183.7849,184.0683,5300.0
2023-01-05 10:25:00,188.45,188.45,188.22,188.32,4935.0,184.1465,184.1465,183.9217,184.0195,4935.0
2023-01-05 10:30:00,188.0,188.12,187.66,187.69,800.0,183.7068,183.824,183.3745,183.4038,800.0
2023-01-05 10:35:00,187.67,187.67,187.47,187.55,1017.0,183.3843,183.3843,183.1889,183.267,1017.0
2023-01-05 10:40:00,187.63,187.75,187.46,187.72,1871.0,183.3452,183.4625,183.1791,183.4332,1871.0
2023-01-05 10:45:00,187.72,187.72,187.6,187.71,600.0,183.4332,183.4332,183.3159,183.4234,600.0
2023-01-05 10:50:00,187.61,187.61,186.93,186.93,1411.0,183.3257,183.3257,182.6612,182.6612,1411.0
2023-01-05 10:55:00,187.06,187.18,186.76,186.76,1704.0,182.7882,182.9055,182.4951,182.4951,1704.0
2023-01-05 11:00:00,186.71,186.73,186.25,186.46,3236.0,182.4462,182.4658,181.9967,182.2019,3236.0
2023-01-05 11:05:00,186.48,186.58,186.11,186.3,6049.0,182.2215,182.3192,181.8599,182.0456,6049.0
2023-01-05 11:10:00,186.34,186.44,186.07,186.11,3624.0,182.0847,182.1824,181.8208,181.8599,3624.0
2023-01-05 11:15:00,185.94,186.08,185.85,185.94,2678.0,181.6938,181.8306,181.6059,181.6938,2678.0
2023-01-05 11:20:00,185.88,185.94,185.45,185.68,5216.0,181.6352,181.6938,181.215,181.4397,5216.0
2023-01-05 11:25:00,185.68,186.32,185.62,186.32,12444.0,181.4397,182.0651,181.3811,182.0651,12444.0
2023-01-05 11:30:00,186.27,186.31,185.89,185.89,2563.0,182.0163,182.0554,181.645,181.645,2563.0
2023-01-05 11:35:00,185.99,186.14,185.88,185.88,830.0,181.7427,181.8892,181.6352,181.6352,830.0
2023-01-05 11:40:00,185.84,186.32,185.84,186.32,1215.0,181.5961,182.0651,181.5961,182.0651,1215.0
2023-01-05 11:45:00,186.34,186.42,186.21,186.21,1395.0,182.0847,182.1628,181.9576,181.9576,1395.0
2023-01-05 11:50:00,186.0,186.03,185.69,185.73,807.0,181.7524,181.7818,181.4495,181.4886,807.0
2023-01-05 11:55:00,185.7,185.86,185.69,185.83,732.0,181.4593,181.6156,181.4495,181.5863,732.0
2023-01-05 12:00:00,185.78,186.16,185.78,186.11,1307.0,181.5375,181.9088,181.5375,181.8599,1307.0
2023-01-05 12:05:00,186.23,186.52,186.23,186.51,2202.0,181.9772,182.2606,181.9772,182.2508,2202.0
2023-01-05 12:10:00,186.54,186.89,186.48,186.89,16941.0,182.2801,182.6221,182.2215,182.6221,16941.0
2023-01-05 12:15:00,186.67,186.91,186.63,186.69,1625.0,182.4071,182.6417,182.3681,182.4267,1625.0
2023-01-05 12:20:00,186.74,187.0,186.61,187.0,2170.0,182.4755,182.7296,182.3485,182.7296,2170.0
2023-01-05 12:25:00,187.01,187.02,186.91,186.93,600.0,182.7394,182.7491,182.6417,182.6612,600.0
2023-01-05 12:30:00,186.92,187.28,186.76,187.28,959.0,182.6514,183.0032,182.4951,183.0032,959.0
2023-01-05 12:35:00,187.25,187.25,186.73,186.82,13200.0,182.9739,182.9739,182.4658,182.5537,13200.0
2023-01-05 12:40:00,186.72,186.72,186.21,186.21,1812.0,182.456,182.456,181.9576,181.9576,1812.0
2023-01-05 12:45:00,186.42,186.51,186.41,186.41,1565.0,182.1628,182.2508,182.1531,182.1531,1565.0
2023-01-05 12:50:00,186.41,186.45,186.32,186.36,600.0,182.1531,182.1922,182.0651,182.1042,600.0
2023-01-05 12:55:00,186.37,186.42,186.35,186.42,553.0,182.114,182.1628,182.0944,182.1628,553.0
2023-01-05 13:00:00,186.35,186.35,186.05,186.15,3178.0,182.0944,182.0944,181.8013,181.899,3178.0
2023-01-05 13:05:00,186.19,186.47,186.08,186.43,3402.0,181.9381,182.2117,181.8306,182.1726,3402.0
2023-01-05 13:10:00,186.39,186.43,186.22,186.23,727.0,182.1335,182.1726,181.9674,181.9772,727.0
2023-01-05 13:15:00,186.27,186.28,186.11,186.18,600.0,182.0163,182.026,181.8599,181.9283,600.0
2023-01-05 13:20:00,186.29,187.11,186.29,186.8,2474.0,182.0358,182.8371,182.0358,182.5342,2474.0
2023-01-05 13:25:00,186.99,187.18,186.96,187.0,1995.0,182.7198,182.9055,182.6905,182.7296,1995.0
2023-01-05 13:30:00,187.0,187.06,187.0,187.06,720.0,182.7296,182.7882,182.7296,182.7882,720.0
2023-01-05 13:35:00,187.06,187.06,186.59,186.66,1504.0,182.7882,182.7882,182.329,182.3974,1504.0
2023-01-05 13:40:00,186.74,186.85,186.54,186.54,1100.0,182.4755,182.583,182.2801,182.2801,1100.0
2023-01-05 13:45:00,186.67,186.9,186.48,186.9,1800.0,182.4071,182.6319,182.2215,182.6319,1800.0
2023-01-05 13:50:00,186.75,186.82,186.56,186.56,1132.0,182.4853,182.5537,182.2997,182.2997,1132.0
2023-01-05 13:55:00,186.69,186.82,186.56,186.56,1629.0,182.4267,182.5537,182.2997,182.2997,1629.0
2023-01-05 14:00:00,186.63,186.92,186.62,186.86,1979.0,182.3681,182.6514,182.3583,182.5928,1979.0
2023-01-05 14:05:00,186.97,186.97,186.8,186.87,600.0,182.7003,182.7003,182.5342,182.6026,600.0
2023-01-05 14:10:00,186.92,186.95,186.81,186.81,740.0,182.6514,182.6807,182.5439,182.5439,740.0
2023-01-05 14:15:00,186.58,186.81,186.57,186.81,1250.0,182.3192,182.5439,182.3094,182.5439,1250.0
2023-01-05 14:20:00,186.7,186.7,186.47,186.47,2020.0,182.4365,182.4365,182.2117,182.2117,2020.0
2023-01-05 14:25:00,186.59,186.76,186.54,186.66,10811.0,182.329,182.4951,182.2801,182.3974,10811.0
2023-01-05 14:30:00,186.73,186.86,186.73,186.83,785.0,182.4658,182.5928,182.4658,182.5635,785.0
2023-01-05 14:35:00,186.83,187.2,186.83,187.2,2001.0,182.5635,182.925,182.5635,182.925,2001.0
2023-01-05 14:40:00,187.2,187.28,187.18,187.18,600.0,182.925,183.0032,182.9055,182.9055,600.0
2023-01-05 14:45:00,187.23,187.39,187.23,187.39,1120.0,182.9544,183.1107,182.9544,183.1107,1120.0
2023-01-05 14:50:00,187.27,187.3,187.2,187.22,2158.0,182.9934,183.0228,182.925,182.9446,2158.0
2023-01-05 14:55:00,187.24,187.3,186.97,187.02,1736.0,182.9641,183.0228,182.7003,182.7491,1736.0
2023-01-05 15:00:00,186.98,186.98,186.75,186.76,2370.0,182.7101,182.7101,182.4853,182.4951,2370.0
2023-01-05 15:05:00,186.72,186.85,186.72,186.84,2200.0,182.456,182.583,182.456,182.5733,2200.0
2023-01-05 15:10:00,186.81,186.81,186.49,186.59,3076.0,182.5439,182.5439,182.2312,182.329,3076.0
2023-01-05 15:15:00,186.59,186.73,186.44,186.45,3626.0,182.329,182.4658,182.1824,182.1922,3626.0
2023-01-05 15:20:00,186.43,186.53,186.32,186.45,2905.0,182.1726,182.2703,182.0651,182.1922,2905.0
2023-01-05 15:25:00,186.5,186.51,186.31,186.49,1848.0,182.241,182.2508,182.0554,182.2312,1848.0
2023-01-05 15:30:00,186.42,186.56,186.26,186.52,3621.0,182.1628,182.2997,182.0065,182.2606,3621.0
2023-01-05 15:35:00,186.56,186.75,186.56,186.7,3189.0,182.2997,182.4853,182.2997,182.4365,3189.0
2023-01-05 15:40:00,186.77,186.77,186.3,186.34,6182.0,182.5049,182.5049,182.0456,182.0847,6182.0
2023-01-05 15:45:00,186.39,186.58,186.28,186.36,11238.0,182.1335,182.3192,182.026,182.1042,11238.0
2023-01-05 15:50:00,186.32,186.44,185.99,186.27,19761.0,182.0651,182.1824,181.7427,182.0163,19761.0
2023-01-05 15:55:00,186.34,186.6,186.34,186.44,41216.0,182.0847,182.3387,182.0847,182.1824,41216.0
2023-01-06 09:30:00,187.99,188.92,187.99,188.31,6120.0,183.697,184.6058,183.697,184.0097,6120.0
2023-01-06 09:35:00,188.39,188.86,187.87,188.01,2600.0,184.0879,184.5471,183.5797,183.7165,2600.0
2023-01-06 09:40:00,188.02,188.05,187.6,187.63,2788.0,183.7263,183.7556,183.3159,183.3452,2788.0
2023-01-06 09:45:00,187.64,187.89,187.5,187.5,1220.0,183.355,183.5993,183.2182,183.2182,1220.0
2023-01-06 09:50:00,187.89,188.34,187.87,188.09,1744.0,183.5993,184.039,183.5797,183.7947,1744.0
2023-01-06 09:55:00,188.09,188.34,187.91,188.34,1519.0,183.7947,184.039,183.6188,184.039,1519.0
2023-01-06 10:00:00,188.35,189.16,188.28,188.82,2348.0,184.0488,184.8403,183.9804,184.508,2348.0
2023-01-06 10:05:00,188.88,189.13,188.88,189.03,1000.0,184.5667,184.811,184.5667,184.7132,1000.0
2023-01-06 10:10:00,189.1,189.32,188.92,189.11,1400.0,184.7816,184.9966,184.6058,184.7914,1400.0
2023-01-06 10:15:00,189.16,189.62,189.16,189.62,885.0,184.8403,185.2898,184.8403,185.2898,885.0
2023-01-06 10:20:00,189.63,189.63,189.09,189.09,700.0,185.2995,185.2995,184.7719,184.7719,700.0
2023-01-06 10:25:00,189.34,189.35,189.29,189.29,200.0,185.0162,185.0259,184.9673,184.9673,200.0
2023-01-06 10:30:00,189.29,189.57,189.25,189.5,6668.0,184.9673,185.2409,184.9282,185.1725,6668.0
2023-01-06 10:35:00,189.18,189.43,189.11,189.37,3219.0,184.8598,185.1041,184.7914,185.0455,3219.0
2023-01-06 10:40:00,189.36,189.5,189.19,189.2,2532.0,185.0357,185.1725,184.8696,184.8794,2532.0
2023-01-06 10:45:00,189.08,189.49,189.08,189.38,6647.0,184.7621,185.1627,184.7621,185.0553,6647.0
2023-01-06 10:50:00,189.32,189.49,189.24,189.31,2106.0,184.9966,185.1627,184.9184,184.9869,2106.0
2023-01-06 10:55:00,189.44,189.96,189.37,189.85,26305.0,185.1139,185.622,185.0455,185.5145,26305.0
2023-01-06 11:00:00,189.78,190.0,189.77,190.0,1282.0,185.4461,185.6611,185.4363,185.6611,1282.0
2023-01-06 11:05:00,189.98,190.47,189.98,190.47,2296.0,185.6416,186.1204,185.6416,186.1204,2296.0
2023-01-06 11:10:00,190.47,190.52,190.4,190.42,620.0,186.1204,186.1692,186.052,186.0715,620.0
2023-01-06 11:15:00,190.45,190.65,190.17,190.17,22387.0,186.1008,186.2963,185.8272,185.8272,22387.0
2023-01-06 11:20:00,190.33,190.84,190.32,190.84,928.0,185.9836,186.4819,185.9738,186.4819,928.0
2023-01-06 11:25:00,190.65,190.67,190.39,190.39,754.0,186.2963,186.3158,186.0422,186.0422,754.0
2023-01-06 11:30:00,190.6,190.87,190.6,190.79,725.0,186.2474,186.5112,186.2474,186.4331,725.0
2023-01-06 11:35:00,190.73,190.79,190.65,190.79,1150.0,186.3744,186.4331,186.2963,186.4331,1150.0
2023-01-06 11:40:00,190.84,190.85,190.75,190.83,963.0,186.4819,186.4917,186.394,186.4721,963.0
2023-01-06 11:45:00,190.78,191.06,190.78,191.05,1441.0,186.4233,186.6969,186.4233,186.6871,1441.0
2023-01-06 11:50:00,191.15,191.44,191.07,191.34,1000.0,186.7848,187.0682,186.7067,186.9705,1000.0
2023-01-06 11:55:00,191.5,191.68,191.29,191.29,2000.0,187.1268,187.3027,186.9216,186.9216,2000.0
2023-01-06 12:00:00,191.25,191.28,191.25,191.28,300.0,186.8825,186.9119,186.8825,186.9119,300.0
2023-01-06 12:05:00,191.28,191.33,191.13,191.16,2501.0,186.9119,186.9607,186.7653,186.7946,2501.0
2023-01-06 12:10:00,191.17,191.26,191.12,191.16,1131.0,186.8044,186.8923,186.7555,186.7946,1131.0
2023-01-06 12:15:00,191.16,191.3,191.16,191.26,1705.0,186.7946,186.9314,186.7946,186.8923,1705.0
2023-01-06 12:20:00,191.2,191.2,190.92,190.92,1500.0,186.8337,186.8337,186.5601,186.5601,1500.0
2023-01-06 12:25:00,190.86,191.0,190.86,190.96,919.0,186.5015,186.6383,186.5015,186.5992,919.0
2023-01-06 12:30:00,190.87,191.06,190.87,190.92,1000.0,186.5112,186.6969,186.5112,186.5601,1000.0
2023-01-06 12:35:00,191.04,191.05,190.75,190.95,2662.0,186.6773,186.6871,186.394,186.5894,2662.0
2023-01-06 12:40:00,190.88,190.88,190.87,190.88,100.0,186.521,186.521,186.5112,186.521,100.0
2023-01-06 12:45:00,190.88,191.13,190.87,191.05,2008.0,186.521,186.7653,186.5112,186.6871,2008.0
2023-01-06 12:50:00,190.99,191.04,190.94,190.94,800.0,186.6285,186.6773,186.5796,186.5796,800.0
2023-01-06 12:55:00,190.9,190.91,190.85,190.91,800.0,186.5405,186.5503,186.4917,186.5503,800.0
2023-01-06 13:00:00,190.98,191.02,190.89,190.89,915.0,186.6187,186.6578,186.5308,186.5308,915.0
2023-01-06 13:05:00,190.93,191.02,190.84,190.93,1204.0,186.5699,186.6578,186.4819,186.5699,1204.0
2023-01-06 13:10:00,191.02,191.08,190.87,191.08,1904.0,186.6578,186.7164,186.5112,186.7164,1904.0
2023-01-06 13:15:00,191.18,191.18,190.96,190.96,1600.0,186.8141,186.8141,186.5992,186.5992,1600.0
2023-01-06 13:20:00,191.08,191.21,191.0,191.21,1150.0,186.7164,186.8435,186.6383,186.8435,1150.0
2023-01-06 13:25:00,191.2,191.29,191.2,191.25,1182.0,186.8337,186.9216,186.8337,186.8825,1182.0
2023-01-06 13:30:00,191.37,191.51,191.36,191.41,2165.0,186.9998,187.1366,186.99,187.0389,2165.0
2023-01-06 13:35:00,191.43,191.48,191.34,191.34,1061.0,187.0584,187.1073,186.9705,186.9705,1061.0
2023-01-06 13:40:00,191.43,191.56,191.37,191.41,1046.0,187.0584,187.1855,186.9998,187.0389,1046.0
2023-01-06 13:45:00,191.33,191.33,191.17,191.25,1204.0,186.9607,186.9607,186.8044,186.8825,1204.0
2023-01-06 13:50:00,191.23,191.34,191.11,191.11,2404.0,186.863,186.9705,186.7457,186.7457,2404.0
2023-01-06 13:55:00,191.1,191.38,191.1,191.28,1256.0,186.736,187.0096,186.736,186.9119,1256.0
2023-01-06 14:00:00,191.38,191.57,191.38,191.57,2287.0,187.0096,187.1952,187.0096,187.1952,2287.0
2023-01-06 14:05:00,191.54,191.54,191.46,191.46,200.0,187.1659,187.1659,187.0878,187.0878,200.0
2023-01-06 14:10:00,191.53,191.76,191.51,191.64,1612.0,187.1562,187.3809,187.1366,187.2636,1612.0
2023-01-06 14:15:00,191.69,191.81,191.68,191.81,625.0,187.3125,187.4298,187.3027,187.4298,625.0
2023-01-06 14:20:00,191.93,191.95,191.85,191.9,920.0,187.547,187.5666,187.4688,187.5177,920.0
2023-01-06 14:25:00,191.97,191.97,191.76,191.84,2496.0,187.5861,187.5861,187.3809,187.4591,2496.0
2023-01-06 14:30:00,191.86,191.98,191.86,191.98,1512.0,187.4786,187.5959,187.4786,187.5959,1512.0
2023-01-06 14:35:00,192.0,192.15,191.99,192.15,2203.0,187.6154,187.762,187.6056,187.762,2203.0
2023-01-06 14:40:00,192.19,192.19,192.1,192.11,1110.0,187.8011,187.8011,187.7131,187.7229,1110.0
2023-01-06 14:45:00,192.02,192.13,191.93,192.13,1637.0,187.635,187.7425,187.547,187.7425,1637.0
2023-01-06 14:50:00,192.16,192.32,192.16,192.32,1323.0,187.7718,187.9281,187.7718,187.9281,1323.0
2023-01-06 14:55:00,192.33,192.4,192.3,192.4,1800.0,187.9379,188.0063,187.9086,188.0063,1800.0
2023-01-06 15:00:00,192.33,192.67,192.33,192.67,1000.0,187.9379,188.2701,187.9379,188.2701,1000.0
2023-01-06 15:05:00,192.61,192.79,192.61,192.76,1839.0,188.2115,188.3874,188.2115,188.3581,1839.0
2023-01-06 15:10:00,192.68,192.69,192.56,192.69,2357.0,188.2799,188.2897,188.1626,188.2897,2357.0
2023-01-06 15:15:00,192.76,192.76,192.42,192.5,1800.0,188.3581,188.3581,188.0258,188.104,1800.0
2023-01-06 15:20:00,192.42,192.49,192.22,192.49,1692.0,188.0258,188.0942,187.8304,188.0942,1692.0
2023-01-06 15:25:00,192.47,192.54,192.4,192.47,2470.0,188.0747,188.1431,188.0063,188.0747,2470.0
2023-01-06 15:30:00,192.47,192.69,192.47,192.61,3011.0,188.0747,188.2897,188.0747,188.2115,3011.0
2023-01-06 15:35:00,192.64,192.69,192.51,192.67,3384.0,188.2408,188.2897,188.1138,188.2701,3384.0
2023-01-06 15:40:00,192.62,192.76,192.59,192.68,2811.0,188.2213,188.3581,188.1919,188.2799,2811.0
2023-01-06 15:45:00,192.68,192.76,192.29,192.29,6063.0,188.2799,188.3581,187.8988,187.8988,6063.0
2023-01-06 15:50:00,192.09,192.36,192.04,192.36,11105.0,187.7034,187.9672,187.6545,187.9672,11105.0
2023-01-06 15:55:00,192.43,192.43,191.93,192.02,23424.0,188.0356,188.0356,187.547,187.635,23424.0
2023-01-09 09:30:00,192.56,193.69,192.56,193.41,9438.0,188.1626,189.2668,188.1626,188.9932,9438.0
2023-01-09 09:35:00,193.82,193.82,192.74,192.83,1261.0,189.3939,189.3939,188.3385,188.4265,1261.0
2023-01-09 09:40:00,193.23,193.59,193.22,193.37,3349.0,188.8173,189.1691,188.8076,188.9541,3349.0
2023-01-09 09:45:00,193.37,193.59,193.37,193.59,1400.0,188.9541,189.1691,188.9541,189.1691,1400.0
2023-01-09 09:50:00,193.46,193.71,193.0,193.63,2000.0,189.0421,189.2864,188.5926,189.2082,2000.0
2023-01-09 09:55:00,193.84,194.03,193.48,193.52,13033.0,189.4134,189.5991,189.0616,189.1007,13033.0
2023-01-09 10:00:00,193.35,193.35,193.04,193.35,8458.0,188.9346,188.9346,188.6317,188.9346,8458.0
2023-01-09 10:05:00,193.35,193.87,193.35,193.45,3455.0,188.9346,189.4427,188.9346,189.0323,3455.0
2023-01-09 10:10:00,193.53,193.63,193.37,193.58,3208.0,189.1105,189.2082,188.9541,189.1593,3208.0
2023-01-09 10:15:00,193.96,194.26,193.95,194.02,42196.0,189.5307,189.8238,189.5209,189.5893,42196.0
2023-01-09 10:20:00,193.92,193.96,193.08,193.17,1499.0,189.4916,189.5307,188.6708,188.7587,1499.0
2023-01-09 10:25:00,193.27,193.27,192.96,193.03,1053.0,188.8564,188.8564,188.5535,188.6219,1053.0
2023-01-09 10:30:00,193.02,193.39,193.01,193.33,1912.0,188.6121,188.9737,188.6024,188.915,1912.0
2023-01-09 10:35:00,193.4,193.74,193.4,193.69,1047.0,188.9835,189.3157,188.9835,189.2668,1047.0
2023-01-09 10:40:00,193.78,194.08,193.57,194.08,1368.0,189.3548,189.6479,189.1496,189.6479,1368.0
2023-01-09 10:45:00,194.13,194.3,194.13,194.13,1100.0,189.6968,189.8629,189.6968,189.6968,1100.0
2023-01-09 10:50:00,194.12,194.23,194.1,194.14,937.0,189.687,189.7945,189.6675,189.7066,937.0
2023-01-09 10:55:00,194.12,194.34,194.11,194.2,2128.0,189.687,189.902,189.6772,189.7652,2128.0
2023-01-09 11:00:00,194.22,194.75,194.22,194.75,7054.0,189.7847,190.3026,189.7847,190.3026,7054.0
2023-01-09 11:05:00,194.54,194.6,194.38,194.4,1300.0,190.0974,190.156,189.9411,189.9606,1300.0
2023-01-09 11:10:00,194.25,194.46,194.19,194.38,1980.0,189.814,190.0192,189.7554,189.9411,1980.0
2023-01-09 11:15:00,194.45,194.46,194.2,194.23,4100.0,190.0095,190.0192,189.7652,189.7945,4100.0
2023-01-09 11:20:00,194.24,194.5,194.23,194.35,2907.0,189.8043,190.0583,189.7945,189.9118,2907.0
2023-01-09 11:25:00,194.32,194.38,194.13,194.19,1103.0,189.8824,189.9411,189.6968,189.7554,1103.0
2023-01-09 11:30:00,194.19,194.3,194.01,194.08,16446.0,189.7554,189.8629,189.5795,189.6479,16446.0
2023-01-09 11:35:00,194.09,194.36,194.08,194.08,2637.0,189.6577,189.9215,189.6479,189.6479,2637.0
2023-01-09 11:40:00,194.05,194.19,194.01,194.17,2374.0,189.6186,189.7554,189.5795,189.7359,2374.0
2023-01-09 11:45:00,194.16,194.34,194.15,194.22,1760.0,189.7261,189.902,189.7163,189.7847,1760.0
2023-01-09 11:50:00,194.24,194.69,194.14,194.68,3159.0,189.8043,190.244,189.7066,190.2342,3159.0
2023-01-09 11:55:00,194.58,194.68,194.5,194.53,1120.0,190.1365,190.2342,190.0583,190.0876,1120.0
2023-01-09 12:00:00,194.42,194.53,194.34,194.45,1537.0,189.9802,190.0876,189.902,190.0095,1537.0
2023-01-09 12:05:00,194.48,194.59,194.28,194.28,2144.0,190.0388,190.1463,189.8434,189.8434,2144.0
2023-01-09 12:10:00,194.42,194.5,194.28,194.34,1522.0,189.9802,190.0583,189.8434,189.902,1522.0
2023-01-09 12:15:00,194.22,194.4,194.15,194.16,2680.0,189.7847,189.9606,189.7163,189.7261,2680.0
2023-01-09 12:20:00,194.16,194.2,194.05,194.2,848.0,189.7261,189.7652,189.6186,189.7652,848.0
2023-01-09 12:25:00,194.06,194.28,194.05,194.28,1657.0,189.6284,189.8434,189.6186,189.8434,1657.0
2023-01-09 12:30:00,194.27,194.31,194.02,194.11,2437.0,189.8336,189.8727,189.5893,189.6772,2437.0
2023-01-09 12:35:00,194.11,194.11,193.7,193.79,2867.0,189.6772,189.6772,189.2766,189.3645,2867.0
2023-01-09 12:40:00,193.8,193.8,193.57,193.59,1264.0,189.3743,189.3743,189.1496,189.1691,1264.0
2023-01-09 12:45:00,193.77,193.87,193.62,193.76,9838.0,189.345,189.4427,189.1984,189.3352,9838.0
2023-01-09 12:50:00,193.75,193.82,193.65,193.72,3050.0,189.3255,189.3939,189.2277,189.2961,3050.0
2023-01-09 12:55:00,193.68,193.68,193.42,193.43,1569.0,189.2571,189.2571,189.003,189.0128,1569.0
2023-01-09 13:00:00,193.43,193.52,193.23,193.23,2960.0,189.0128,189.1007,188.8173,188.8173,2960.0
2023-01-09 13:05:00,193.11,193.27,192.94,193.03,2400.0,188.7001,188.8564,188.534,188.6219,2400.0
2023-01-09 13:10:00,192.94,192.94,192.74,192.79,2001.0,188.534,188.534,188.3385,188.3874,2001.0
2023-01-09 13:15:00,192.72,192.72,192.61,192.71,400.0,188.319,188.319,188.2115,188.3092,400.0
2023-01-09 13:20:00,192.56,192.74,192.55,192.66,1325.0,188.1626,188.3385,188.1529,188.2603,1325.0
2023-01-09 13:25:00,192.5,192.5,192.22,192.23,1900.0,188.104,188.104,187.8304,187.8402,1900.0
2023-01-09 13:30:00,192.29,192.47,192.2,192.34,10045.0,187.8988,188.0747,187.8109,187.9477,10045.0
2023-01-09 13:35:00,192.18,192.43,191.98,192.23,5172.0,187.7913,188.0356,187.5959,187.8402,5172.0
2023-01-09 13:40:00,192.21,192.22,192.03,192.06,1423.0,187.8206,187.8304,187.6447,187.6741,1423.0
2023-01-09 13:45:00,192.1,192.23,191.83,192.23,1526.0,187.7131,187.8402,187.4493,187.8402,1526.0
2023-01-09 13:50:00,192.14,192.49,192.14,192.49,2415.0,187.7522,188.0942,187.7522,188.0942,2415.0
2023-01-09 13:55:00,192.38,192.38,192.08,192.19,2932.0,187.9867,187.9867,187.6936,187.8011,2932.0
2023-01-09 14:00:00,192.19,192.46,192.18,192.45,900.0,187.8011,188.0649,187.7913,188.0551,900.0
2023-01-09 14:05:00,192.3,192.38,192.19,192.25,2230.0,187.9086,187.9867,187.8011,187.8597,2230.0
2023-01-09 14:10:00,192.35,192.35,192.07,192.18,1400.0,187.9574,187.9574,187.6838,187.7913,1400.0
2023-01-09 14:15:00,192.06,192.13,192.03,192.12,700.0,187.6741,187.7425,187.6447,187.7327,700.0
2023-01-09 14:20:00,192.29,192.39,192.21,192.39,1725.0,187.8988,187.9965,187.8206,187.9965,1725.0
2023-01-09 14:25:00,192.4,192.4,192.14,192.36,1493.0,188.0063,188.0063,187.7522,187.9672,1493.0
2023-01-09 14:30:00,192.26,192.39,192.26,192.3,1200.0,187.8695,187.9965,187.8695,187.9086,1200.0
2023-01-09 14:35:00,192.21,192.28,192.07,192.25,2412.0,187.8206,187.889,187.6838,187.8597,2412.0
2023-01-09 14:40:00,192.21,192.37,192.12,192.27,3044.0,187.8206,187.977,187.7327,187.8793,3044.0
2023-01-09 14:45:00,192.34,192.41,192.17,192.18,2205.0,187.9477,188.0161,187.7815,187.7913,2205.0
2023-01-09 14:50:00,192.12,192.22,191.85,191.85,3756.0,187.7327,187.8304,187.4688,187.4688,3756.0
2023-01-09 14:55:00,191.81,191.82,191.41,191.41,3925.0,187.4298,187.4395,187.0389,187.0389,3925.0
2023-01-09 15:00:00,191.41,191.56,191.35,191.38,9513.0,187.0389,187.1855,186.9803,187.0096,9513.0
2023-01-09 15:05:00,191.43,191.64,191.41,191.57,3724.0,187.0584,187.2636,187.0389,187.1952,3724.0
2023-01-09 15:10:00,191.57,191.65,191.26,191.27,9672.0,187.1952,187.2734,186.8923,186.9021,9672.0
2023-01-09 15:15:00,191.27,191.36,191.16,191.31,6022.0,186.9021,186.99,186.7946,186.9412,6022.0
2023-01-09 15:20:00,191.31,191.46,191.29,191.39,9589.0,186.9412,187.0878,186.9216,187.0194,9589.0
2023-01-09 15:25:00,191.39,191.46,191.23,191.28,14895.0,187.0194,187.0878,186.863,186.9119,14895.0
2023-01-09 15:30:00,191.34,191.35,190.93,191.27,10731.0,186.9705,186.9803,186.5699,186.9021,10731.0
2023-01-09 15:35:00,191.24,191.27,191.01,191.03,6413.0,186.8728,186.9021,186.648,186.6676,6413.0
2023-01-09 15:40:00,191.03,191.27,191.02,191.27,5258.0,186.6676,186.9021,186.6578,186.9021,5258.0
2023-01-09 15:45:00,191.28,191.28,190.81,191.12,14548.0,186.9119,186.9119,186.4526,186.7555,14548.0
2023-01-09 15:50:00,191.21,191.68,191.21,191.63,16278.0,186.8435,187.3027,186.8435,187.2539,16278.0
2023-01-09 15:55:00,191.63,191.85,191.51,191.76,58135.0,187.2539,187.4688,187.1366,187.3809,58135.0
2023-01-10 09:30:00,191.93,192.27,191.57,192.27,5178.0,187.547,187.8793,187.1952,187.8793,5178.0
2023-01-10 09:35:00,191.85,192.13,191.71,192.01,625.0,187.4688,187.7425,187.332,187.6252,625.0
2023-01-10 09:40:00,192.06,192.3,191.9,192.06,2625.0,187.6741,187.9086,187.5177,187.6741,2625.0
2023-01-10 09:45:00,191.92,191.94,191.45,191.45,3072.0,187.5372,187.5568,187.078,187.078,3072.0
2023-01-10 09:50:00,191.29,191.41,190.8,191.4,3339.0,186.9216,187.0389,186.4428,187.0291,3339.0
2023-01-10 09:55:00,191.9,191.9,191.51,191.52,588.0,187.5177,187.5177,187.1366,187.1464,588.0
2023-01-10 10:00:00,191.63,191.63,191.22,191.61,2847.0,187.2539,187.2539,186.8532,187.2343,2847.0
2023-01-10 10:05:00,191.6,192.16,191.59,191.67,7383.0,187.2246,187.7718,187.2148,187.293,7383.0
2023-01-10 10:10:00,191.79,192.44,191.6,192.44,8177.0,187.4102,188.0454,187.2246,188.0454,8177.0
2023-01-10 10:15:00,192.33,192.33,192.13,192.13,513.0,187.9379,187.9379,187.7425,187.7425,513.0
2023-01-10 10:20:00,191.78,191.9,191.66,191.9,1468.0,187.4004,187.5177,187.2832,187.5177,1468.0
2023-01-10 10:25:00,192.03,192.3,191.92,191.98,4217.0,187.6447,187.9086,187.5372,187.5959,4217.0
2023-01-10 10:30:00,191.93,192.09,191.74,191.86,4823.0,187.547,187.7034,187.3614,187.4786,4823.0
2023-01-10 10:35:00,191.84,191.91,191.73,191.91,905.0,187.4591,187.5275,187.3516,187.5275,905.0
2023-01-10 10:40:00,191.97,192.33,191.97,192.21,6604.0,187.5861,187.9379,187.5861,187.8206,6604.0
2023-01-10 10:45:00,192.1,192.26,192.09,192.26,1393.0,187.7131,187.8695,187.7034,187.8695,1393.0
2023-01-10 10:50:00,192.32,192.77,192.32,192.62,1400.0,187.9281,188.3678,187.9281,188.2213,1400.0
2023-01-10 10:55:00,192.5,192.84,192.5,192.8,1009.0,188.104,188.4362,188.104,188.3972,1009.0
2023-01-10 11:00:00,192.82,192.82,192.82,192.82,100.0,188.4167,188.4167,188.4167,188.4167,100.0
2023-01-10 11:05:00,192.88,193.08,192.88,192.92,7601.0,188.4753,188.6708,188.4753,188.5144,7601.0
2023-01-10 11:10:00,193.05,193.05,192.89,192.92,1605.0,188.6414,188.6414,188.4851,188.5144,1605.0
2023-01-10 11:15:00,193.01,193.01,192.81,192.88,3433.0,188.6024,188.6024,188.4069,188.4753,3433.0
2023-01-10 11:20:00,192.9,192.9,192.75,192.75,865.0,188.4949,188.4949,188.3483,188.3483,865.0
2023-01-10 11:25:00,192.78,192.79,192.52,192.56,2421.0,188.3776,188.3874,188.1235,188.1626,2421.0
2023-01-10 11:30:00,192.65,192.67,192.22,192.35,2452.0,188.2506,188.2701,187.8304,187.9574,2452.0
2023-01-10 11:35:00,192.37,192.38,192.26,192.31,1321.0,187.977,187.9867,187.8695,187.9183,1321.0
2023-01-10 11:40:00,192.4,192.4,192.17,192.17,645.0,188.0063,188.0063,187.7815,187.7815,645.0
2023-01-10 11:45:00,192.18,192.18,192.0,192.12,1037.0,187.7913,187.7913,187.6154,187.7327,1037.0
2023-01-10 11:50:00,192.25,192.25,192.07,192.07,1032.0,187.8597,187.8597,187.6838,187.6838,1032.0
2023-01-10 11:55:00,192.23,192.23,192.17,192.17,795.0,187.8402,187.8402,187.7815,187.7815,795.0
2023-01-10 12:00:00,192.0,192.0,191.77,191.77,1445.0,187.6154,187.6154,187.3907,187.3907,1445.0
2023-01-10 12:05:00,191.83,191.93,191.83,191.86,900.0,187.4493,187.547,187.4493,187.4786,900.0
2023-01-10 12:10:00,191.78,191.9,191.78,191.86,2600.0,187.4004,187.5177,187.4004,187.4786,2600.0
2023-01-10 12:15:00,191.78,191.81,191.57,191.59,571.0,187.4004,187.4298,187.1952,187.2148,571.0
2023-01-10 12:20:00,191.54,191.57,191.44,191.52,1560.0,187.1659,187.1952,187.0682,187.1464,1560.0
2023-01-10 12:25:00,191.64,191.68,191.57,191.57,850.0,187.2636,187.3027,187.1952,187.1952,850.0
2023-01-10 12:30:00,191.63,191.74,191.63,191.74,479.0,187.2539,187.3614,187.2539,187.3614,479.0
2023-01-10 12:35:00,191.73,192.04,191.73,192.04,1318.0,187.3516,187.6545,187.3516,187.6545,1318.0
2023-01-10 12:40:00,192.02,192.02,191.88,191.9,710.0,187.635,187.635,187.4982,187.5177,710.0
2023-01-10 12:45:00,192.05,192.05,191.98,191.99,300.0,187.6643,187.6643,187.5959,187.6056,300.0
2023-01-10 12:50:00,192.06,192.06,191.98,191.98,545.0,187.6741,187.6741,187.5959,187.5959,545.0
2023-01-10 12:55:00,192.05,192.08,192.0,192.0,2800.0,187.6643,187.6936,187.6154,187.6154,2800.0
2023-01-10 13:00:00,192.04,192.15,192.04,192.09,3505.0,187.6545,187.762,187.6545,187.7034,3505.0
2023-01-10 13:05:00,192.15,192.25,192.14,192.2,2430.0,187.762,187.8597,187.7522,187.8109,2430.0
2023-01-10 13:10:00,192.31,192.44,192.28,192.44,1610.0,187.9183,188.0454,187.889,188.0454,1610.0
2023-01-10 13:15:00,192.24,192.24,192.24,192.24,100.0,187.8499,187.8499,187.8499,187.8499,100.0
2023-01-10 13:20:00,192.22,192.26,192.14,192.14,1908.0,187.8304,187.8695,187.7522,187.7522,1908.0
2023-01-10 13:25:00,192.09,192.09,192.09,192.09,200.0,187.7034,187.7034,187.7034,187.7034,200.0
2023-01-10 13:30:00,192.11,192.33,192.11,192.32,2185.0,187.7229,187.9379,187.7229,187.9281,2185.0
2023-01-10 13:35:00,192.34,192.48,192.27,192.42,3002.0,187.9477,188.0845,187.8793,188.0258,3002.0
2023-01-10 13:40:00,192.37,192.49,192.35,192.41,900.0,187.977,188.0942,187.9574,188.0161,900.0
2023-01-10 13:45:00,192.35,192.47,192.31,192.47,600.0,187.9574,188.0747,187.9183,188.0747,600.0
2023-01-10 13:50:00,192.2,192.27,192.14,192.18,633.0,187.8109,187.8793,187.7522,187.7913,633.0
2023-01-10 13:55:00,192.16,192.39,192.16,192.39,1248.0,187.7718,187.9965,187.7718,187.9965,1248.0
2023-01-10 14:00:00,192.45,192.51,192.45,192.5,300.0,188.0551,188.1138,188.0551,188.104,300.0
2023-01-10 14:05:00,192.38,192.44,192.38,192.39,1200.0,187.9867,188.0454,187.9867,187.9965,1200.0
2023-01-10 14:10:00,192.45,192.76,192.42,192.62,3501.0,188.0551,188.3581,188.0258,188.2213,3501.0
2023-01-10 14:15:00,192.54,192.66,192.54,192.66,315.0,188.1431,188.2603,188.1431,188.2603,315.0
2023-01-10 14:20:00,192.61,192.61,192.3,192.32,2600.0,188.2115,188.2115,187.9086,187.9281,2600.0
2023-01-10 14:25:00,192.34,192.34,192.25,192.28,1100.0,187.9477,187.9477,187.8597,187.889,1100.0
2023-01-10 14:30:00,192.4,192.58,192.36,192.48,2045.0,188.0063,188.1822,187.9672,188.0845,2045.0
2023-01-10 14:35:00,192.48,192.56,192.34,192.34,2189.0,188.0845,188.1626,187.9477,187.9477,2189.0
2023-01-10 14:40:00,192.24,192.27,192.11,192.13,1761.0,187.8499,187.8793,187.7229,187.7425,1761.0
2023-01-10 14:45:00,192.11,192.34,192.07,192.34,2605.0,187.7229,187.9477,187.6838,187.9477,2605.0
2023-01-10 14:50:00,192.3,192.34,192.28,192.34,1300.0,187.9086,187.9477,187.889,187.9477,1300.0
2023-01-10 14:55:00,192.33,192.41,192.28,192.28,1525.0,187.9379,188.0161,187.889,187.889,1525.0
2023-01-10 15:00:00,192.28,192.28,192.1,192.26,1446.0,187.889,187.889,187.7131,187.8695,1446.0
2023-01-10 15:05:00,192.21,192.31,192.06,192.31,3100.0,187.8206,187.9183,187.6741,187.9183,3100.0
2023-01-10 15:10:00,192.3,192.53,192.23,192.53,1604.0,187.9086,188.1333,187.8402,188.1333,1604.0
2023-01-10 15:15:00,192.54,192.69,192.54,192.64,800.0,188.1431,188.2897,188.1431,188.2408,800.0
2023-01-10 15:20:00,192.57,192.57,192.47,192.53,2200.0,188.1724,188.1724,188.0747,188.1333,2200.0
2023-01-10 15:25:00,192.5,192.75,192.5,192.62,1010.0,188.104,188.3483,188.104,188.2213,1010.0
2023-01-10 15:30:00,192.55,192.7,192.55,192.64,2350.0,188.1529,188.2994,188.1529,188.2408,2350.0
2023-01-10 15:35:00,192.7,192.77,192.6,192.7,2170.0,188.2994,188.3678,188.2017,188.2994,2170.0
2023-01-10 15:40:00,192.7,192.71,192.49,192.5,3997.0,188.2994,188.3092,188.0942,188.104,3997.0
2023-01-10 15:45:00,192.57,192.73,192.54,192.7,4832.0,188.1724,188.3288,188.1431,188.2994,4832.0
2023-01-10 15:50:00,192.75,192.82,192.57,192.79,7852.0,188.3483,188.4167,188.1724,188.3874,7852.0
2023-01-10 15:55:00,192.86,192.96,192.61,192.65,20350.0,188.4558,188.5535,188.2115,188.2506,20350.0
2023-01-11 09:30:00,193.56,194.68,193.23,194.32,5613.0,189.1398,190.2342,188.8173,189.8824,5613.0
2023-01-11 09:35:00,194.66,194.88,194.23,194.35,1395.0,190.2147,190.4297,189.7945,189.9118,1395.0
2023-01-11 09:40:00,194.23,195.17,194.22,194.99,2531.0,189.7945,190.713,189.7847,190.5371,2531.0
2023-01-11 09:45:00,194.82,194.86,194.47,194.51,1841.0,190.371,190.4101,190.029,190.0681,1841.0
2023-01-11 09:50:00,194.1,194.12,193.91,194.12,700.0,189.6675,189.687,189.4818,189.687,700.0
2023-01-11 09:55:00,194.12,194.12,194.12,194.12,0.0,189.687,189.687,189.687,189.687,0.0
2023-01-11 10:00:00,194.13,194.15,193.93,193.93,400.0,189.6968,189.7163,189.5013,189.5013,400.0
2023-01-11 10:05:00,193.91,194.43,193.9,194.43,3268.0,189.4818,189.9899,189.472,189.9899,3268.0
2023-01-11 10:10:00,194.45,194.5,194.28,194.28,1500.0,190.0095,190.0583,189.8434,189.8434,1500.0
2023-01-11 10:15:00,194.26,194.34,194.06,194.06,1300.0,189.8238,189.902,189.6284,189.6284,1300.0
2023-01-11 10:20:00,194.05,194.25,194.0,194.07,1714.0,189.6186,189.814,189.5697,189.6382,1714.0
2023-01-11 10:25:00,193.88,194.36,193.88,194.36,1717.0,189.4525,189.9215,189.4525,189.9215,1717.0
2023-01-11 10:30:00,194.71,194.71,194.24,194.4,797.0,190.2635,190.2635,189.8043,189.9606,797.0
2023-01-11 10:35:00,194.29,194.79,194.22,194.78,1936.0,189.8531,190.3417,189.7847,190.3319,1936.0
2023-01-11 10:40:00,194.9,195.16,194.89,195.16,1232.0,190.4492,190.7033,190.4394,190.7033,1232.0
2023-01-11 10:45:00,195.13,195.14,195.07,195.11,500.0,190.6739,190.6837,190.6153,190.6544,500.0
2023-01-11 10:50:00,195.06,195.19,194.65,194.87,5860.0,190.6055,190.7326,190.2049,190.4199,5860.0
2023-01-11 10:55:00,195.02,195.15,194.81,195.15,1384.0,190.5665,190.6935,190.3613,190.6935,1384.0
2023-01-11 11:00:00,194.97,195.23,194.97,195.23,500.0,190.5176,190.7717,190.5176,190.7717,500.0
2023-01-11 11:05:00,195.07,195.08,194.98,195.02,1159.0,190.6153,190.6251,190.5274,190.5665,1159.0
2023-01-11 11:10:00,194.86,195.16,194.86,195.1,1933.0,190.4101,190.7033,190.4101,190.6446,1933.0
2023-01-11 11:15:00,195.17,195.18,195.0,195.02,1656.0,190.713,190.7228,190.5469,190.5665,1656.0
2023-01-11 11:20:00,195.05,195.05,195.04,195.05,140.0,190.5958,190.5958,190.586,190.5958,140.0
2023-01-11 11:25:00,195.12,195.12,194.91,195.05,2701.0,190.6642,190.6642,190.459,190.5958,2701.0
2023-01-11 11:30:00,195.11,195.11,194.76,194.77,2686.0,190.6544,190.6544,190.3124,190.3222,2686.0
2023-01-11 11:35:00,194.65,194.65,194.42,194.44,2070.0,190.2049,190.2049,189.9802,189.9997,2070.0
2023-01-11 11:40:00,194.52,194.59,194.44,194.58,3175.0,190.0779,190.1463,189.9997,190.1365,3175.0
2023-01-11 11:45:00,194.56,194.56,194.49,194.53,1892.0,190.117,190.117,190.0486,190.0876,1892.0
2023-01-11 11:50:00,194.41,194.52,194.39,194.5,1052.0,189.9704,190.0779,189.9508,190.0583,1052.0
2023-01-11 11:55:00,194.56,194.72,194.46,194.49,2669.0,190.117,190.2733,190.0192,190.0486,2669.0
2023-01-11 12:00:00,194.56,194.66,194.55,194.55,1200.0,190.117,190.2147,190.1072,190.1072,1200.0
2023-01-11 12:05:00,194.57,194.58,194.49,194.49,2470.0,190.1267,190.1365,190.0486,190.0486,2470.0
2023-01-11 12:10:00,194.56,194.76,194.56,194.76,2503.0,190.117,190.3124,190.117,190.3124,2503.0
2023-01-11 12:15:00,194.75,194.87,194.74,194.84,2925.0,190.3026,190.4199,190.2928,190.3906,2925.0
2023-01-11 12:20:00,194.77,194.77,194.77,194.77,127.0,190.3222,190.3222,190.3222,190.3222,127.0
2023-01-11 12:25:00,194.77,194.77,194.7,194.75,535.0,190.3222,190.3222,190.2538,190.3026,535.0
2023-01-11 12:30:00,194.73,194.73,194.38,194.39,1765.0,190.2831,190.2831,189.9411,189.9508,1765.0
2023-01-11 12:35:00,194.44,194.44,194.25,194.36,1610.0,189.9997,189.9997,189.814,189.9215,1610.0
2023-01-11 12:40:00,194.35,194.44,194.34,194.34,1273.0,189.9118,189.9997,189.902,189.902,1273.0
2023-01-11 12:45:00,194.28,194.36,194.28,194.31,811.0,189.8434,189.9215,189.8434,189.8727,811.0
2023-01-11 12:50:00,194.25,194.34,194.23,194.32,2338.0,189.814,189.902,189.7945,189.8824,2338.0
2023-01-11 12:55:00,194.26,194.33,194.13,194.21,1634.0,189.8238,189.8922,189.6968,189.775,1634.0
2023-01-11 13:00:00,194.28,194.37,194.24,194.33,1466.0,189.8434,189.9313,189.8043,189.8922,1466.0
2023-01-11 13:05:00,194.32,194.32,194.32,194.32,100.0,189.8824,189.8824,189.8824,189.8824,100.0
2023-01-11 13:10:00,194.34,194.73,194.34,194.63,3784.0,189.902,190.2831,189.902,190.1854,3784.0
2023-01-11 13:15:00,194.55,194.6,194.27,194.49,6100.0,190.1072,190.156,189.8336,190.0486,6100.0
2023-01-11 13:20:00,194.41,194.41,194.35,194.35,200.0,189.9704,189.9704,189.9118,189.9118,200.0
2023-01-11 13:25:00,194.42,194.58,194.37,194.54,1942.0,189.9802,190.1365,189.9313,190.0974,1942.0
2023-01-11 13:30:00,194.49,194.67,194.49,194.62,3471.0,190.0486,190.2244,190.0486,190.1756,3471.0
2023-01-11 13:35:00,194.58,194.58,194.47,194.47,1555.0,190.1365,190.1365,190.029,190.029,1555.0
2023-01-11 13:40:00,194.61,194.68,194.51,194.51,2148.0,190.1658,190.2342,190.0681,190.0681,2148.0
2023-01-11 13:45:00,194.5,194.5,194.31,194.35,1689.0,190.0583,190.0583,189.8727,189.9118,1689.0
2023-01-11 13:50:00,194.42,194.42,194.19,194.19,1964.0,189.9802,189.9802,189.7554,189.7554,1964.0
2023-01-11 13:55:00,194.26,194.29,194.25,194.25,705.0,189.8238,189.8531,189.814,189.814,705.0
2023-01-11 14:00:00,194.31,194.42,194.31,194.32,1473.0,189.8727,189.9802,189.8727,189.8824,1473.0
2023-01-11 14:05:00,194.32,194.37,194.2,194.37,2451.0,189.8824,189.9313,189.7652,189.9313,2451.0
2023-01-11 14:10:00,194.27,194.34,194.24,194.3,2437.0,189.8336,189.902,189.8043,189.8629,2437.0
2023-01-11 14:15:00,194.25,194.4,194.21,194.4,1789.0,189.814,189.9606,189.775,189.9606,1789.0
2023-01-11 14:20:00,194.35,194.78,194.34,194.76,12320.0,189.9118,190.3319,189.902,190.3124,12320.0
2023-01-11 14:25:00,194.72,194.76,194.53,194.73,2287.0,190.2733,190.3124,190.0876,190.2831,2287.0
2023-01-11 14:30:00,194.75,194.75,194.7,194.75,400.0,190.3026,190.3026,190.2538,190.3026,400.0
2023-01-11 14:35:00,194.75,195.0,194.74,195.0,2129.0,190.3026,190.5469,190.2928,190.5469,2129.0
2023-01-11 14:40:00,194.96,195.12,194.91,195.06,5332.0,190.5078,190.6642,190.459,190.6055,5332.0
2023-01-11 14:45:00,195.12,195.17,194.97,194.97,1605.0,190.6642,190.713,190.5176,190.5176,1605.0
2023-01-11 14:50:00,195.01,195.06,194.95,195.0,1500.0,190.5567,190.6055,190.4981,190.5469,1500.0
2023-01-11 14:55:00,195.0,195.07,194.94,195.0,1300.0,190.5469,190.6153,190.4883,190.5469,1300.0
2023-01-11 15:00:00,194.98,195.15,194.96,195.12,3469.0,190.5274,190.6935,190.5078,190.6642,3469.0
2023-01-11 15:05:00,195.03,195.03,194.9,194.96,6408.0,190.5762,190.5762,190.4492,190.5078,6408.0
2023-01-11 15:10:00,195.01,195.05,194.91,195.01,2829.0,190.5567,190.5958,190.459,190.5567,2829.0
2023-01-11 15:15:00,195.05,195.25,195.05,195.21,2117.0,190.5958,190.7912,190.5958,190.7521,2117.0
2023-01-11 15:20:00,195.17,195.21,195.16,195.19,1438.0,190.713,190.7521,190.7033,190.7326,1438.0
2023-01-11 15:25:00,195.22,195.29,195.02,195.04,3919.0,190.7619,190.8303,190.5665,190.586,3919.0
2023-01-11 15:30:00,194.96,195.0,194.87,194.91,4215.0,190.5078,190.5469,190.4199,190.459,4215.0
2023-01-11 15:35:00,194.96,195.01,194.92,194.96,3990.0,190.5078,190.5567,190.4687,190.5078,3990.0
2023-01-11 15:40:00,194.89,195.06,194.83,195.05,6790.0,190.4394,190.6055,190.3808,190.5958,6790.0
2023-01-11 15:45:00,195.04,195.12,194.91,195.01,10523.0,190.586,190.6642,190.459,190.5567,10523.0
2023-01-11 15:50:00,195.04,195.3,195.01,195.26,9640.0,190.586,190.8401,190.5567,190.801,9640.0
2023-01-11 15:55:00,195.3,195.76,195.28,195.63,56514.0,190.8401,191.2896,190.8205,191.1625,56514.0
2023-01-12 09:30:00,196.07,196.86,195.34,195.48,6282.0,191.5925,192.3644,190.8791,191.016,6282.0
2023-01-12 09:35:00,194.69,194.9,194.43,194.52,652.0,190.244,190.4492,189.9899,190.0779,652.0
2023-01-12 09:40:00,194.08,194.09,193.28,193.33,2188.0,189.6479,189.6577,188.8662,188.915,2188.0
2023-01-12 09:45:00,193.12,193.47,193.12,193.29,2662.0,188.7098,189.0519,188.7098,188.876,2662.0
2023-01-12 09:50:00,193.18,193.48,193.08,193.43,1600.0,188.7685,189.0616,188.6708,189.0128,1600.0
2023-01-12 09:55:00,193.31,193.85,193.31,193.73,3514.0,188.8955,189.4232,188.8955,189.3059,3514.0
2023-01-12 10:00:00,193.8,194.17,193.56,193.58,33207.0,189.3743,189.7359,189.1398,189.1593,33207.0
2023-01-12 10:05:00,193.58,194.02,193.46,193.88,4240.0,189.1593,189.5893,189.0421,189.4525,4240.0
2023-01-12 10:10:00,193.99,195.07,193.98,194.78,2589.0,189.56,190.6153,189.5502,190.3319,2589.0
2023-01-12 10:15:00,194.93,195.09,194.69,194.7,3391.0,190.4785,190.6349,190.244,190.2538,3391.0
2023-01-12 10:20:00,194.73,194.75,194.23,194.33,2032.0,190.2831,190.3026,189.7945,189.8922,2032.0
2023-01-12 10:25:00,194.54,194.57,194.24,194.36,3000.0,190.0974,190.1267,189.8043,189.9215,3000.0
2023-01-12 10:30:00,194.23,194.41,194.03,194.41,7760.0,189.7945,189.9704,189.5991,189.9704,7760.0
2023-01-12 10:35:00,194.39,194.58,194.34,194.41,4899.0,189.9508,190.1365,189.902,189.9704,4899.0
2023-01-12 10:40:00,194.5,194.5,193.55,193.56,3081.0,190.0583,190.0583,189.13,189.1398,3081.0
2023-01-12 10:45:00,193.71,193.96,193.47,193.96,4298.0,189.2864,189.5307,189.0519,189.5307,4298.0
2023-01-12 10:50:00,194.01,194.37,194.01,194.37,900.0,189.5795,189.9313,189.5795,189.9313,900.0
2023-01-12 10:55:00,194.2,194.35,194.06,194.17,3365.0,189.7652,189.9118,189.6284,189.7359,3365.0
2023-01-12 11:00:00,193.93,193.93,193.46,193.77,2569.0,189.5013,189.5013,189.0421,189.345,2569.0
2023-01-12 11:05:00,194.04,194.06,193.9,193.9,1000.0,189.6088,189.6284,189.472,189.472,1000.0
2023-01-12 11:10:00,193.87,194.15,193.87,193.93,3850.0,189.4427,189.7163,189.4427,189.5013,3850.0
2023-01-12 11:15:00,194.17,194.17,193.85,193.85,300.0,189.7359,189.7359,189.4232,189.4232,300.0
2023-01-12 11:20:00,193.94,194.09,193.88,194.01,2955.0,189.5111,189.6577,189.4525,189.5795,2955.0
2023-01-12 11:25:00,193.93,193.95,193.7,193.87,3700.0,189.5013,189.5209,189.2766,189.4427,3700.0
2023-01-12 11:30:00,193.75,193.79,193.22,193.22,1500.0,189.3255,189.3645,188.8076,188.8076,1500.0
2023-01-12 11:35:00,193.43,193.71,193.34,193.51,4330.0,189.0128,189.2864,188.9248,189.0909,4330.0
2023-01-12 11:40:00,193.56,193.74,193.5,193.63,2573.0,189.1398,189.3157,189.0812,189.2082,2573.0
2023-01-12 11:45:00,193.7,193.79,193.32,193.44,4376.0,189.2766,189.3645,188.9053,189.0225,4376.0
2023-01-12 11:50:00,193.44,193.55,193.21,193.21,1959.0,189.0225,189.13,188.7978,188.7978,1959.0
2023-01-12 11:55:00,193.3,193.3,193.03,193.19,8353.0,188.8857,188.8857,188.6219,188.7782,8353.0
2023-01-12 12:00:00,193.13,193.41,193.04,193.41,4871.0,188.7196,188.9932,188.6317,188.9932,4871.0
2023-01-12 12:05:00,193.41,193.45,193.29,193.4,3121.0,188.9932,189.0323,188.876,188.9835,3121.0
2023-01-12 12:10:00,193.47,193.77,193.47,193.69,3322.0,189.0519,189.345,189.0519,189.2668,3322.0
2023-01-12 12:15:00,193.62,194.41,193.62,194.41,10700.0,189.1984,189.9704,189.1984,189.9704,10700.0
2023-01-12 12:20:00,194.41,194.51,194.34,194.34,3295.0,189.9704,190.0681,189.902,189.902,3295.0
2023-01-12 12:25:00,194.38,194.76,194.34,194.76,1343.0,189.9411,190.3124,189.902,190.3124,1343.0
2023-01-12 12:30:00,194.82,194.89,194.75,194.78,900.0,190.371,190.4394,190.3026,190.3319,900.0
2023-01-12 12:35:00,194.78,194.88,194.7,194.85,7446.0,190.3319,190.4297,190.2538,190.4003,7446.0
2023-01-12 12:40:00,194.68,195.02,194.61,195.02,1884.0,190.2342,190.5665,190.1658,190.5665,1884.0
2023-01-12 12:45:00,195.09,195.1,195.04,195.05,600.0,190.6349,190.6446,190.586,190.5958,600.0
2023-01-12 12:50:00,195.05,195.09,194.97,195.02,1440.0,190.5958,190.6349,190.5176,190.5665,1440.0
2023-01-12 12:55:00,195.02,195.17,194.8,194.8,2932.0,190.5665,190.713,190.3515,190.3515,2932.0
2023-01-12 13:00:00,194.69,194.81,194.61,194.81,800.0,190.244,190.3613,190.1658,190.3613,800.0
2023-01-12 13:05:00,194.75,195.06,194.75,195.04,1799.0,190.3026,190.6055,190.3026,190.586,1799.0
2023-01-12 13:10:00,195.19,195.19,194.97,195.07,4172.0,190.7326,190.7326,190.5176,190.6153,4172.0
2023-01-12 13:15:00,195.14,195.35,195.14,195.25,1607.0,190.6837,190.8889,190.6837,190.7912,1607.0
2023-01-12 13:20:00,195.26,195.26,195.11,195.12,500.0,190.801,190.801,190.6544,190.6642,500.0
2023-01-12 13:25:00,195.12,195.12,194.22,194.22,1906.0,190.6642,190.6642,189.7847,189.7847,1906.0
2023-01-12 13:30:00,194.19,194.43,193.95,194.43,2706.0,189.7554,189.9899,189.5209,189.9899,2706.0
2023-01-12 13:35:00,194.38,194.63,194.37,194.58,826.0,189.9411,190.1854,189.9313,190.1365,826.0
2023-01-12 13:40:00,194.56,194.57,194.53,194.56,1451.0,190.117,190.1267,190.0876,190.117,1451.0
2023-01-12 13:45:00,194.57,194.84,194.53,194.84,1797.0,190.1267,190.3906,190.0876,190.3906,1797.0
2023-01-12 13:50:00,194.72,194.97,194.69,194.97,2202.0,190.2733,190.5176,190.244,190.5176,2202.0
2023-01-12 13:55:00,194.82,194.88,194.72,194.75,2604.0,190.371,190.4297,190.2733,190.3026,2604.0
2023-01-12 14:00:00,194.88,194.88,194.67,194.68,1001.0,190.4297,190.4297,190.2244,190.2342,1001.0
2023-01-12 14:05:00,194.67,194.79,194.56,194.56,2000.0,190.2244,190.3417,190.117,190.117,2000.0
2023-01-12 14:10:00,194.68,194.92,194.59,194.84,1000.0,190.2342,190.4687,190.1463,190.3906,1000.0
2023-01-12 14:15:00,194.77,194.84,194.68,194.84,2396.0,190.3222,190.3906,190.2342,190.3906,2396.0
2023-01-12 14:20:00,194.81,194.82,194.49,194.59,1500.0,190.3613,190.371,190.0486,190.1463,1500.0
2023-01-12 14:25:00,194.56,194.57,194.39,194.39,745.0,190.117,190.1267,189.9508,189.9508,745.0
2023-01-12 14:30:00,194.3,194.5,194.27,194.43,3259.0,189.8629,190.0583,189.8336,189.9899,3259.0
2023-01-12 14:35:00,194.43,194.71,194.36,194.6,1994.0,189.9899,190.2635,189.9215,190.156,1994.0
2023-01-12 14:40:00,194.59,194.6,194.37,194.38,1500.0,190.1463,190.156,189.9313,189.9411,1500.0
2023-01-12 14:45:00,194.38,194.47,194.35,194.35,1999.0,189.9411,190.029,189.9118,189.9118,1999.0
2023-01-12 14:50:00,194.32,194.32,193.97,194.1,5170.0,189.8824,189.8824,189.5404,189.6675,5170.0
2023-01-12 14:55:00,194.18,194.39,194.09,194.39,1880.0,189.7456,189.9508,189.6577,189.9508,1880.0
2023-01-12 15:00:00,194.34,194.38,194.24,194.33,2700.0,189.902,189.9411,189.8043,189.8922,2700.0
2023-01-12 15:05:00,194.16,194.24,193.98,194.03,4955.0,189.7261,189.8043,189.5502,189.5991,4955.0
2023-01-12 15:10:00,194.05,194.22,193.98,194.13,3401.0,189.6186,189.7847,189.5502,189.6968,3401.0
2023-01-12 15:15:00,194.1,194.23,194.07,194.07,2045.0,189.6675,189.7945,189.6382,189.6382,2045.0
2023-01-12 15:20:00,194.02,194.23,193.97,194.18,3698.0,189.5893,189.7945,189.5404,189.7456,3698.0
2023-01-12 15:25:00,194.18,194.29,194.14,194.21,5760.0,189.7456,189.8531,189.7066,189.775,5760.0
2023-01-12 15:30:00,194.16,194.35,194.1,194.35,4069.0,189.7261,189.9118,189.6675,189.9118,4069.0
2023-01-12 15:35:00,194.35,194.35,194.14,194.16,5340.0,189.9118,189.9118,189.7066,189.7261,5340.0
2023-01-12 15:40:00,194.2,194.39,194.17,194.25,3992.0,189.7652,189.9508,189.7359,189.814,3992.0
2023-01-12 15:45:00,194.27,194.27,194.0,194.13,17221.0,189.8336,189.8336,189.5697,189.6968,17221.0
2023-01-12 15:50:00,194.15,194.56,194.14,194.52,12562.0,189.7163,190.117,189.7066,190.0779,12562.0
2023-01-12 15:55:00,194.56,195.0,194.51,194.99,39890.0,190.117,190.5469,190.0681,190.5371,39890.0
2023-01-13 09:30:00,194.25,194.85,193.87,194.21,6195.0,189.814,190.4003,189.4427,189.775,6195.0
2023-01-13 09:35:00,194.09,194.21,193.63,193.63,1753.0,189.6577,189.775,189.2082,189.2082,1753.0
2023-01-13 09:40:00,194.0,194.21,193.86,194.12,1013.0,189.5697,189.775,189.4329,189.687,1013.0
2023-01-13 09:45:00,194.02,194.33,193.9,194.25,2860.0,189.5893,189.8922,189.472,189.814,2860.0
2023-01-13 09:50:00,194.79,194.79,194.6,194.61,1682.0,190.3417,190.3417,190.156,190.1658,1682.0
2023-01-13 09:55:00,194.57,194.69,194.48,194.63,850.0,190.1267,190.244,190.0388,190.1854,850.0
2023-01-13 10:00:00,194.54,195.12,194.49,194.95,3817.0,190.0974,190.6642,190.0486,190.4981,3817.0
2023-01-13 10:05:00,195.12,195.17,194.93,195.17,3663.0,190.6642,190.713,190.4785,190.713,3663.0
2023-01-13 10:10:00,195.23,195.36,195.11,195.25,5111.0,190.7717,190.8987,190.6544,190.7912,5111.0
2023-01-13 10:15:00,195.17,195.67,195.17,195.6,2373.0,190.713,191.2016,190.713,191.1332,2373.0
2023-01-13 10:20:00,195.5,195.7,195.43,195.7,2200.0,191.0355,191.2309,190.9671,191.2309,2200.0
2023-01-13 10:25:00,195.74,195.74,195.59,195.62,1259.0,191.27,191.27,191.1234,191.1528,1259.0
2023-01-13 10:30:00,195.62,195.79,195.42,195.49,3528.0,191.1528,191.3189,190.9573,191.0257,3528.0
2023-01-13 10:35:00,195.44,195.6,195.44,195.6,1950.0,190.9769,191.1332,190.9769,191.1332,1950.0
2023-01-13 10:40:00,195.54,195.82,195.43,195.44,5630.0,191.0746,191.3482,190.9671,190.9769,5630.0
2023-01-13 10:45:00,195.34,195.9,195.33,195.69,5917.0,190.8791,191.4264,190.8694,191.2212,5917.0
2023-01-13 10:50:00,195.79,195.86,195.69,195.84,16522.0,191.3189,191.3873,191.2212,191.3677,16522.0
2023-01-13 10:55:00,195.86,195.86,195.46,195.61,25334.0,191.3873,191.3873,190.9964,191.143,25334.0
2023-01-13 11:00:00,195.77,195.77,195.46,195.67,1634.0,191.2993,191.2993,190.9964,191.2016,1634.0
2023-01-13 11:05:00,195.64,195.64,195.15,195.16,16051.0,191.1723,191.1723,190.6935,190.7033,16051.0
2023-01-13 11:10:00,195.17,195.4,195.15,195.32,5333.0,190.713,190.9378,190.6935,190.8596,5333.0
2023-01-13 11:15:00,195.38,195.68,195.38,195.68,1882.0,190.9182,191.2114,190.9182,191.2114,1882.0
2023-01-13 11:20:00,195.9,196.05,195.9,195.94,1426.0,191.4264,191.5729,191.4264,191.4654,1426.0
2023-01-13 11:25:00,195.99,196.11,195.84,195.92,1896.0,191.5143,191.6316,191.3677,191.4459,1896.0
2023-01-13 11:30:00,195.9,195.9,195.71,195.76,5531.0,191.4264,191.4264,191.2407,191.2896,5531.0
2023-01-13 11:35:00,195.63,195.72,195.63,195.72,2313.0,191.1625,191.2505,191.1625,191.2505,2313.0
2023-01-13 11:40:00,195.71,195.81,195.71,195.72,2000.0,191.2407,191.3384,191.2407,191.2505,2000.0
2023-01-13 11:45:00,195.72,195.74,195.61,195.72,3149.0,191.2505,191.27,191.143,191.2505,3149.0
2023-01-13 11:50:00,195.64,195.7,195.6,195.7,1828.0,191.1723,191.2309,191.1332,191.2309,1828.0
2023-01-13 11:55:00,195.62,195.63,195.59,195.63,826.0,191.1528,191.1625,191.1234,191.1625,826.0
2023-01-13 12:00:00,195.7,195.73,195.52,195.52,7722.0,191.2309,191.2602,191.055,191.055,7722.0
2023-01-13 12:05:00,195.61,195.75,195.55,195.63,12805.0,191.143,191.2798,191.0844,191.1625,12805.0
2023-01-13 12:10:00,195.6,195.8,195.6,195.8,3706.0,191.1332,191.3286,191.1332,191.3286,3706.0
2023-01-13 12:15:00,195.89,196.14,195.89,196.07,1221.0,191.4166,191.6609,191.4166,191.5925,1221.0
2023-01-13 12:20:00,196.23,196.23,196.07,196.08,613.0,191.7488,191.7488,191.5925,191.6022,613.0
2023-01-13 12:25:00,196.12,196.23,196.05,196.23,1436.0,191.6413,191.7488,191.5729,191.7488,1436.0
2023-01-13 12:30:00,196.23,196.23,195.93,195.93,1748.0,191.7488,191.7488,191.4557,191.4557,1748.0
2023-01-13 12:35:00,195.99,196.03,195.88,195.88,1100.0,191.5143,191.5534,191.4068,191.4068,1100.0
2023-01-13 12:40:00,195.8,196.08,195.8,196.08,2016.0,191.3286,191.6022,191.3286,191.6022,2016.0
2023-01-13 12:45:00,196.04,196.12,196.01,196.12,1531.0,191.5632,191.6413,191.5338,191.6413,1531.0
2023-01-13 12:50:00,195.9,196.04,195.9,195.98,1500.0,191.4264,191.5632,191.4264,191.5045,1500.0
2023-01-13 12:55:00,196.1,196.17,195.94,195.94,821.0,191.6218,191.6902,191.4654,191.4654,821.0
2023-01-13 13:00:00,196.07,196.16,195.99,196.04,1316.0,191.5925,191.6804,191.5143,191.5632,1316.0
2023-01-13 13:05:00,195.96,196.14,195.96,196.14,400.0,191.485,191.6609,191.485,191.6609,400.0
2023-01-13 13:10:00,196.01,196.01,195.77,195.91,842.0,191.5338,191.5338,191.2993,191.4361,842.0
2023-01-13 13:15:00,195.98,195.99,195.56,195.66,1902.0,191.5045,191.5143,191.0941,191.1918,1902.0
2023-01-13 13:20:00,195.64,195.77,195.64,195.64,2674.0,191.1723,191.2993,191.1723,191.1723,2674.0
2023-01-13 13:25:00,195.66,195.77,195.61,195.74,2906.0,191.1918,191.2993,191.143,191.27,2906.0
2023-01-13 13:30:00,195.75,195.86,195.71,195.81,2685.0,191.2798,191.3873,191.2407,191.3384,2685.0
2023-01-13 13:35:00,195.65,195.76,195.62,195.75,400.0,191.1821,191.2896,191.1528,191.2798,400.0
2023-01-13 13:40:00,195.76,196.05,195.69,196.05,2378.0,191.2896,191.5729,191.2212,191.5729,2378.0
2023-01-13 13:45:00,195.99,196.13,195.93,195.95,2859.0,191.5143,191.6511,191.4557,191.4752,2859.0
2023-01-13 13:50:00,195.93,196.01,195.93,195.96,500.0,191.4557,191.5338,191.4557,191.485,500.0
2023-01-13 13:55:00,195.96,196.04,195.87,195.87,1447.0,191.485,191.5632,191.397,191.397,1447.0
2023-01-13 14:00:00,196.04,196.07,195.96,196.02,2495.0,191.5632,191.5925,191.485,191.5436,2495.0
2023-01-13 14:05:00,195.94,195.94,195.84,195.84,200.0,191.4654,191.4654,191.3677,191.3677,200.0
2023-01-13 14:10:00,195.92,195.96,195.75,195.89,1700.0,191.4459,191.485,191.2798,191.4166,1700.0
2023-01-13 14:15:00,195.89,195.99,195.87,195.98,1680.0,191.4166,191.5143,191.397,191.5045,1680.0
2023-01-13 14:20:00,195.86,195.86,195.67,195.67,741.0,191.3873,191.3873,191.2016,191.2016,741.0
2023-01-13 14:25:00,195.68,195.87,195.68,195.78,1347.0,191.2114,191.397,191.2114,191.3091,1347.0
2023-01-13 14:30:00,195.86,196.03,195.82,195.89,2500.0,191.3873,191.5534,191.3482,191.4166,2500.0
2023-01-13 14:35:00,195.89,196.09,195.69,196.09,2293.0,191.4166,191.612,191.2212,191.612,2293.0
2023-01-13 14:40:00,196.17,196.17,195.99,196.08,1342.0,191.6902,191.6902,191.5143,191.6022,1342.0
2023-01-13 14:45:00,196.08,196.34,196.07,196.16,2922.0,191.6022,191.8563,191.5925,191.6804,2922.0
2023-01-13 14:50:00,196.12,196.24,195.97,195.97,1505.0,191.6413,191.7586,191.4948,191.4948,1505.0
2023-01-13 14:55:00,196.05,196.13,196.02,196.13,1427.0,191.5729,191.6511,191.5436,191.6511,1427.0
2023-01-13 15:00:00,196.03,196.2,196.03,196.16,1700.0,191.5534,191.7195,191.5534,191.6804,1700.0
2023-01-13 15:05:00,196.27,196.27,196.12,196.24,730.0,191.7879,191.7879,191.6413,191.7586,730.0
2023-01-13 15:10:00,196.19,196.3,196.04,196.09,2540.0,191.7097,191.8172,191.5632,191.612,2540.0
2023-01-13 15:15:00,196.06,196.08,195.95,196.03,2493.0,191.5827,191.6022,191.4752,191.5534,2493.0
2023-01-13 15:20:00,195.97,196.12,195.96,196.09,1834.0,191.4948,191.6413,191.485,191.612,1834.0
2023-01-13 15:25:00,196.12,196.22,195.98,196.22,4928.0,191.6413,191.7391,191.5045,191.7391,4928.0
2023-01-13 15:30:00,196.15,196.33,196.14,196.3,11578.0,191.6707,191.8465,191.6609,191.8172,11578.0
2023-01-13 15:35:00,196.31,197.01,196.31,196.99,6927.0,191.827,192.511,191.827,192.4915,6927.0
2023-01-13 15:40:00,196.95,197.1,196.71,196.85,7046.0,192.4524,192.599,192.2179,192.3547,7046.0
2023-01-13 15:45:00,196.81,196.81,196.47,196.66,11159.0,192.3156,192.3156,191.9833,192.169,11159.0
2023-01-13 15:50:00,196.61,196.61,196.34,196.49,17613.0,192.1201,192.1201,191.8563,192.0029,17613.0
2023-01-13 15:55:00,196.53,196.62,196.35,196.54,48921.0,192.042,192.1299,191.8661,192.0517,48921.0
2023-01-17 09:30:00,197.13,197.42,196.82,197.31,9690.0,192.6283,192.9116,192.3254,192.8042,9690.0
2023-01-17 09:35:00,196.55,197.12,196.55,197.12,1906.0,192.0615,192.6185,192.0615,192.6185,1906.0
2023-01-17 09:40:00,197.13,197.57,196.92,197.57,1662.0,192.6283,193.0582,192.4231,193.0582,1662.0
2023-01-17 09:45:00,197.24,197.66,197.05,197.66,4306.0,192.7358,193.1462,192.5501,193.1462,4306.0
2023-01-17 09:50:00,197.62,198.0,197.21,198.0,13856.0,193.1071,193.4784,192.7064,193.4784,13856.0
2023-01-17 09:55:00,198.14,198.14,197.35,197.66,14198.0,193.6152,193.6152,192.8432,193.1462,14198.0
2023-01-17 10:00:00,197.82,198.47,197.82,198.12,6454.0,193.3025,193.9377,193.3025,193.5957,6454.0
2023-01-17 10:05:00,197.98,198.12,197.88,197.97,986.0,193.4589,193.5957,193.3611,193.4491,986.0
2023-01-17 10:10:00,198.0,198.12,197.69,197.83,5520.0,193.4784,193.5957,193.1755,193.3123,5520.0
2023-01-17 10:15:00,197.8,197.89,197.66,197.67,1621.0,193.283,193.3709,193.1462,193.1559,1621.0
2023-01-17 10:20:00,197.74,197.8,197.36,197.66,1647.0,193.2243,193.283,192.853,193.1462,1647.0
2023-01-17 10:25:00,197.63,198.16,197.63,198.16,9599.0,193.1169,193.6347,193.1169,193.6347,9599.0
2023-01-17 10:30:00,198.18,198.18,198.02,198.04,500.0,193.6543,193.6543,193.4979,193.5175,500.0
2023-01-17 10:35:00,198.07,198.24,197.85,197.85,1679.0,193.5468,193.7129,193.3318,193.3318,1679.0
2023-01-17 10:40:00,197.77,197.77,197.19,197.33,2721.0,193.2537,193.2537,192.6869,192.8237,2721.0
2023-01-17 10:45:00,197.23,197.23,196.99,197.0,813.0,192.726,192.726,192.4915,192.5012,813.0
2023-01-17 10:50:00,197.05,197.23,196.91,197.02,10205.0,192.5501,192.726,192.4133,192.5208,10205.0
2023-01-17 10:55:00,197.02,197.13,196.74,196.88,1616.0,192.5208,192.6283,192.2472,192.384,1616.0
2023-01-17 11:00:00,196.79,197.28,196.79,196.91,3179.0,192.296,192.7748,192.296,192.4133,3179.0
2023-01-17 11:05:00,196.91,196.91,196.33,196.68,4843.0,192.4133,192.4133,191.8465,192.1885,4843.0
2023-01-17 11:10:00,196.43,196.88,196.43,196.87,3077.0,191.9443,192.384,191.9443,192.3742,3077.0
2023-01-17 11:15:00,196.79,196.81,196.57,196.77,2172.0,192.296,192.3156,192.0811,192.2765,2172.0
2023-01-17 11:20:00,196.63,196.81,196.5,196.5,2631.0,192.1397,192.3156,192.0127,192.0127,2631.0
2023-01-17 11:25:00,196.56,197.05,196.56,196.93,4010.0,192.0713,192.5501,192.0713,192.4328,4010.0
2023-01-17 11:30:00,196.99,197.16,196.81,197.03,1155.0,192.4915,192.6576,192.3156,192.5306,1155.0
2023-01-17 11:35:00,196.98,197.14,196.74,196.97,7715.0,192.4817,192.638,192.2472,192.4719,7715.0
2023-01-17 11:40:00,197.03,197.03,196.99,196.99,204.0,192.5306,192.5306,192.4915,192.4915,204.0
2023-01-17 11:45:00,196.88,197.06,196.75,197.04,8005.0,192.384,192.5599,192.2569,192.5403,8005.0
2023-01-17 11:50:00,197.0,197.2,196.95,197.03,3640.0,192.5012,192.6967,192.4524,192.5306,3640.0
2023-01-17 11:55:00,197.09,197.15,196.99,197.06,2483.0,192.5892,192.6478,192.4915,192.5599,2483.0
2023-01-17 12:00:00,197.09,197.34,196.99,197.34,1969.0,192.5892,192.8335,192.4915,192.8335,1969.0
2023-01-17 12:05:00,197.31,197.31,197.11,197.21,1415.0,192.8042,192.8042,192.6087,192.7064,1415.0
2023-01-17 12:10:00,197.07,197.07,197.07,197.07,296.0,192.5696,192.5696,192.5696,192.5696,296.0
2023-01-17 12:15:00,197.18,197.18,197.11,197.18,800.0,192.6771,192.6771,192.6087,192.6771,800.0
2023-01-17 12:20:00,197.11,197.14,196.86,196.86,1145.0,192.6087,192.638,192.3644,192.3644,1145.0
2023-01-17 12:25:00,196.81,196.81,196.62,196.62,608.0,192.3156,192.3156,192.1299,192.1299,608.0
2023-01-17 12:30:00,196.56,196.7,196.5,196.58,1867.0,192.0713,192.2081,192.0127,192.0908,1867.0
2023-01-17 12:35:00,196.51,196.54,196.5,196.5,300.0,192.0224,192.0517,192.0127,192.0127,300.0
2023-01-17 12:40:00,196.42,196.42,196.42,196.42,300.0,191.9345,191.9345,191.9345,191.9345,300.0
2023-01-17 12:45:00,196.4,196.48,196.25,196.36,1510.0,191.9149,191.9931,191.7684,191.8759,1510.0
2023-01-17 12:50:00,196.3,196.39,196.23,196.36,710.0,191.8172,191.9052,191.7488,191.8759,710.0
2023-01-17 12:55:00,196.23,196.35,196.15,196.35,2773.0,191.7488,191.8661,191.6707,191.8661,2773.0
2023-01-17 13:00:00,196.28,196.53,196.28,196.48,6530.0,191.7977,192.042,191.7977,191.9931,6530.0
2023-01-17 13:05:00,196.48,196.49,196.15,196.3,10297.0,191.9931,192.0029,191.6707,191.8172,10297.0
2023-01-17 13:10:00,196.17,196.19,196.02,196.19,304.0,191.6902,191.7097,191.5436,191.7097,304.0
2023-01-17 13:15:00,196.1,196.23,196.1,196.18,1981.0,191.6218,191.7488,191.6218,191.7,1981.0
2023-01-17 13:20:00,196.18,196.2,196.07,196.07,2021.0,191.7,191.7195,191.5925,191.5925,2021.0
2023-01-17 13:25:00,196.04,196.17,195.92,196.03,5314.0,191.5632,191.6902,191.4459,191.5534,5314.0
2023-01-17 13:30:00,196.07,196.23,196.07,196.15,2223.0,191.5925,191.7488,191.5925,191.6707,2223.0
2023-01-17 13:35:00,196.16,196.16,196.03,196.1,1686.0,191.6804,191.6804,191.5534,191.6218,1686.0
2023-01-17 13:40:00,196.06,196.15,196.06,196.15,200.0,191.5827,191.6707,191.5827,191.6707,200.0
2023-01-17 13:45:00,196.16,196.16,196.05,196.13,700.0,191.6804,191.6804,191.5729,191.6511,700.0
2023-01-17 13:50:00,196.14,196.21,195.98,195.98,592.0,191.6609,191.7293,191.5045,191.5045,592.0
2023-01-17 13:55:00,195.88,195.97,195.8,195.89,2423.0,191.4068,191.4948,191.3286,191.4166,2423.0
2023-01-17 14:00:00,196.0,196.1,195.88,195.88,829.0,191.5241,191.6218,191.4068,191.4068,829.0
2023-01-17 14:05:00,195.86,195.98,195.83,195.9,1358.0,191.3873,191.5045,191.358,191.4264,1358.0
2023-01-17 14:10:00,195.81,195.81,195.64,195.64,1160.0,191.3384,191.3384,191.1723,191.1723,1160.0
2023-01-17 14:15:00,195.53,195.53,195.28,195.35,403.0,191.0648,191.0648,190.8205,190.8889,403.0
2023-01-17 14:20:00,195.31,195.33,195.23,195.23,1021.0,190.8498,190.8694,190.7717,190.7717,1021.0
2023-01-17 14:25:00,195.32,195.41,195.28,195.34,1200.0,190.8596,190.9475,190.8205,190.8791,1200.0
2023-01-17 14:30:00,195.35,195.58,195.34,195.58,5547.0,190.8889,191.1137,190.8791,191.1137,5547.0
2023-01-17 14:35:00,195.65,195.97,195.65,195.95,3082.0,191.1821,191.4948,191.1821,191.4752,3082.0
2023-01-17 14:40:00,195.93,195.93,195.76,195.77,14429.0,191.4557,191.4557,191.2896,191.2993,14429.0
2023-01-17 14:45:00,195.77,196.0,195.76,195.99,12200.0,191.2993,191.5241,191.2896,191.5143,12200.0
2023-01-17 14:50:00,196.04,196.05,195.71,195.94,27581.0,191.5632,191.5729,191.2407,191.4654,27581.0
2023-01-17 14:55:00,195.89,195.9,195.72,195.77,6037.0,191.4166,191.4264,191.2505,191.2993,6037.0
2023-01-17 15:00:00,195.82,195.99,195.79,195.96,1358.0,191.3482,191.5143,191.3189,191.485,1358.0
2023-01-17 15:05:00,196.0,196.0,195.93,195.94,400.0,191.5241,191.5241,191.4557,191.4654,400.0
2023-01-17 15:10:00,195.9,195.94,195.75,195.88,3935.0,191.4264,191.4654,191.2798,191.4068,3935.0
2023-01-17 15:15:00,195.92,195.92,195.79,195.87,1254.0,191.4459,191.4459,191.3189,191.397,1254.0
2023-01-17 15:20:00,195.86,195.86,195.71,195.77,1231.0,191.3873,191.3873,191.2407,191.2993,1231.0
2023-01-17 15:25:00,195.75,195.9,195.68,195.9,6565.0,191.2798,191.4264,191.2114,191.4264,6565.0
2023-01-17 15:30:00,195.88,196.08,195.86,196.08,3210.0,191.4068,191.6022,191.3873,191.6022,3210.0
2023-01-17 15:35:00,196.01,196.17,195.84,195.93,7799.0,191.5338,191.6902,191.3677,191.4557,7799.0
2023-01-17 15:40:00,195.98,196.16,195.92,195.97,10568.0,191.5045,191.6804,191.4459,191.4948,10568.0
2023-01-17 15:45:00,195.95,196.05,195.78,195.78,10761.0,191.4752,191.5729,191.3091,191.3091,10761.0
2023-01-17 15:50:00,195.7,195.86,195.46,195.81,20321.0,191.2309,191.3873,190.9964,191.3384,20321.0
2023-01-17 15:55:00,195.8,196.01,195.64,195.65,67991.0,191.3286,191.5338,191.1723,191.1821,67991.0
2023-01-18 09:30:00,195.24,196.05,194.53,194.63,9949.0,190.7814,191.5729,190.0876,190.1854,9949.0
2023-01-18 09:35:00,194.95,195.47,194.95,195.16,2487.0,190.4981,191.0062,190.4981,190.7033,2487.0
2023-01-18 09:40:00,195.44,195.62,194.73,194.74,1428.0,190.9769,191.1528,190.2831,190.2928,1428.0
2023-01-18 09:45:00,194.86,195.12,194.84,194.84,2252.0,190.4101,190.6642,190.3906,190.3906,2252.0
2023-01-18 09:50:00,194.9,195.24,194.9,195.24,1990.0,190.4492,190.7814,190.4492,190.7814,1990.0
2023-01-18 09:55:00,195.38,195.51,195.29,195.29,417.0,190.9182,191.0453,190.8303,190.8303,417.0
2023-01-18 10:00:00,195.51,195.54,195.27,195.28,2052.0,191.0453,191.0746,190.8107,190.8205,2052.0
2023-01-18 10:05:00,195.37,195.44,195.26,195.44,518.0,190.9085,190.9769,190.801,190.9769,518.0
2023-01-18 10:10:00,195.3,195.4,195.0,195.04,4241.0,190.8401,190.9378,190.5469,190.586,4241.0
2023-01-18 10:15:00,195.14,195.18,194.57,194.7,9746.0,190.6837,190.7228,190.1267,190.2538,9746.0
2023-01-18 10:20:00,194.83,195.12,194.83,195.12,1843.0,190.3808,190.6642,190.3808,190.6642,1843.0
2023-01-18 10:25:00,195.14,195.16,194.86,195.06,1785.0,190.6837,190.7033,190.4101,190.6055,1785.0
2023-01-18 10:30:00,194.94,195.17,194.71,194.8,4719.0,190.4883,190.713,190.2635,190.3515,4719.0
2023-01-18 10:35:00,194.64,194.98,194.54,194.81,3829.0,190.1951,190.5274,190.0974,190.3613,3829.0
2023-01-18 10:40:00,194.8,195.02,194.69,195.0,8261.0,190.3515,190.5665,190.244,190.5469,8261.0
2023-01-18 10:45:00,195.0,195.34,194.88,194.89,3542.0,190.5469,190.8791,190.4297,190.4394,3542.0
2023-01-18 10:50:00,194.78,194.87,194.6,194.73,1824.0,190.3319,190.4199,190.156,190.2831,1824.0
2023-01-18 10:55:00,194.58,194.87,194.25,194.66,2603.0,190.1365,190.4199,189.814,190.2147,2603.0
2023-01-18 11:00:00,194.71,194.84,194.66,194.67,1300.0,190.2635,190.3906,190.2147,190.2244,1300.0
2023-01-18 11:05:00,194.61,194.64,194.04,194.31,3980.0,190.1658,190.1951,189.6088,189.8727,3980.0
2023-01-18 11:10:00,194.23,194.49,194.23,194.34,5100.0,189.7945,190.0486,189.7945,189.902,5100.0
2023-01-18 11:15:00,194.23,194.23,193.73,193.8,1400.0,189.7945,189.7945,189.3059,189.3743,1400.0
2023-01-18 11:20:00,193.49,193.86,193.41,193.76,5657.0,189.0714,189.4329,188.9932,189.3352,5657.0
2023-01-18 11:25:00,193.85,194.13,193.85,193.94,3088.0,189.4232,189.6968,189.4232,189.5111,3088.0
2023-01-18 11:30:00,193.78,193.78,193.39,193.44,1367.0,189.3548,189.3548,188.9737,189.0225,1367.0
2023-01-18 11:35:00,193.27,193.52,193.26,193.46,3589.0,188.8564,189.1007,188.8466,189.0421,3589.0
2023-01-18 11:40:00,193.46,193.65,193.2,193.38,1670.0,189.0421,189.2277,188.788,188.9639,1670.0
2023-01-18 11:45:00,193.43,193.72,193.21,193.72,5391.0,189.0128,189.2961,188.7978,189.2961,5391.0
2023-01-18 11:50:00,193.72,193.74,193.52,193.61,2425.0,189.2961,189.3157,189.1007,189.1887,2425.0
2023-01-18 11:55:00,193.72,193.78,193.54,193.78,2473.0,189.2961,189.3548,189.1203,189.3548,2473.0
2023-01-18 12:00:00,193.66,193.66,193.49,193.55,3297.0,189.2375,189.2375,189.0714,189.13,3297.0
2023-01-18 12:05:00,193.55,193.55,193.19,193.33,2374.0,189.13,189.13,188.7782,188.915,2374.0
2023-01-18 12:10:00,193.27,193.77,193.2,193.74,6705.0,188.8564,189.345,188.788,189.3157,6705.0
2023-01-18 12:15:00,193.75,193.88,193.55,193.67,8399.0,189.3255,189.4525,189.13,189.2473,8399.0
2023-01-18 12:20:00,193.69,193.77,193.43,193.58,2100.0,189.2668,189.345,189.0128,189.1593,2100.0
2023-01-18 12:25:00,193.58,193.58,193.29,193.29,2227.0,189.1593,189.1593,188.876,188.876,2227.0
2023-01-18 12:30:00,193.19,193.29,193.04,193.04,1356.0,188.7782,188.876,188.6317,188.6317,1356.0
2023-01-18 12:35:00,193.03,193.15,192.85,193.15,3621.0,188.6219,188.7392,188.446,188.7392,3621.0
2023-01-18 12:40:00,193.05,193.35,193.05,193.13,2803.0,188.6414,188.9346,188.6414,188.7196,2803.0
2023-01-18 12:45:00,193.09,193.18,193.07,193.18,1356.0,188.6805,188.7685,188.661,188.7685,1356.0
2023-01-18 12:50:00,193.17,193.23,192.71,192.72,2545.0,188.7587,188.8173,188.3092,188.319,2545.0
2023-01-18 12:55:00,192.73,193.21,192.72,193.19,5854.0,188.3288,188.7978,188.319,188.7782,5854.0
2023-01-18 13:00:00,193.15,193.32,192.98,192.98,3367.0,188.7392,188.9053,188.573,188.573,3367.0
2023-01-18 13:05:00,192.92,193.21,192.8,192.88,4350.0,188.5144,188.7978,188.3972,188.4753,4350.0
2023-01-18 13:10:00,192.62,192.72,192.5,192.58,1100.0,188.2213,188.319,188.104,188.1822,1100.0
2023-01-18 13:15:00,192.58,193.2,192.56,193.2,6353.0,188.1822,188.788,188.1626,188.788,6353.0
2023-01-18 13:20:00,193.18,193.21,193.04,193.21,2098.0,188.7685,188.7978,188.6317,188.7978,2098.0
2023-01-18 13:25:00,193.21,193.62,193.2,193.61,3293.0,188.7978,189.1984,188.788,189.1887,3293.0
2023-01-18 13:30:00,193.52,193.78,193.5,193.63,3919.0,189.1007,189.3548,189.0812,189.2082,3919.0
2023-01-18 13:35:00,193.69,193.95,193.68,193.75,2405.0,189.2668,189.5209,189.2571,189.3255,2405.0
2023-01-18 13:40:00,193.77,193.83,193.75,193.83,1600.0,189.345,189.4036,189.3255,189.4036,1600.0
2023-01-18 13:45:00,193.81,193.94,193.75,193.78,1904.0,189.3841,189.5111,189.3255,189.3548,1904.0
2023-01-18 13:50:00,193.74,193.74,193.64,193.65,1400.0,189.3157,189.3157,189.218,189.2277,1400.0
2023-01-18 13:55:00,193.6,193.63,193.4,193.5,3688.0,189.1789,189.2082,188.9835,189.0812,3688.0
2023-01-18 14:00:00,193.55,193.55,193.39,193.42,1500.0,189.13,189.13,188.9737,189.003,1500.0
2023-01-18 14:05:00,193.33,193.36,193.14,193.23,1527.0,188.915,188.9444,188.7294,188.8173,1527.0
2023-01-18 14:10:00,193.12,193.31,193.08,193.12,1986.0,188.7098,188.8955,188.6708,188.7098,1986.0
2023-01-18 14:15:00,193.13,193.13,192.84,192.97,2200.0,188.7196,188.7196,188.4362,188.5633,2200.0
2023-01-18 14:20:00,193.03,193.3,193.03,193.09,3903.0,188.6219,188.8857,188.6219,188.6805,3903.0
2023-01-18 14:25:00,193.05,193.2,193.04,193.15,6896.0,188.6414,188.788,188.6317,188.7392,6896.0
2023-01-18 14:30:00,193.15,193.35,193.04,193.27,5525.0,188.7392,188.9346,188.6317,188.8564,5525.0
2023-01-18 14:35:00,193.3,193.3,193.15,193.22,3482.0,188.8857,188.8857,188.7392,188.8076,3482.0
2023-01-18 14:40:00,193.16,193.16,193.08,193.16,1639.0,188.7489,188.7489,188.6708,188.7489,1639.0
2023-01-18 14:45:00,193.2,193.25,193.11,193.13,3423.0,188.788,188.8369,188.7001,188.7196,3423.0
2023-01-18 14:50:00,192.93,193.04,192.72,193.04,4719.0,188.5242,188.6317,188.319,188.6317,4719.0
2023-01-18 14:55:00,193.0,193.09,192.96,193.01,4395.0,188.5926,188.6805,188.5535,188.6024,4395.0
2023-01-18 15:00:00,193.0,193.09,192.92,192.95,5892.0,188.5926,188.6805,188.5144,188.5437,5892.0
2023-01-18 15:05:00,193.0,193.09,192.88,192.9,4095.0,188.5926,188.6805,188.4753,188.4949,4095.0
2023-01-18 15:10:00,193.01,193.11,192.72,192.9,3976.0,188.6024,188.7001,188.319,188.4949,3976.0
2023-01-18 15:15:00,192.9,192.94,192.54,192.58,2036.0,188.4949,188.534,188.1431,188.1822,2036.0
2023-01-18 15:20:00,192.54,192.67,192.54,192.62,4803.0,188.1431,188.2701,188.1431,188.2213,4803.0
2023-01-18 15:25:00,192.56,192.78,192.44,192.48,7168.0,188.1626,188.3776,188.0454,188.0845,7168.0
2023-01-18 15:30:00,192.47,192.47,192.08,192.08,6260.0,188.0747,188.0747,187.6936,187.6936,6260.0
2023-01-18 15:35:00,192.12,192.14,191.94,191.94,7444.0,187.7327,187.7522,187.5568,187.5568,7444.0
2023-01-18 15:40:00,191.92,191.96,191.65,191.65,14163.0,187.5372,187.5763,187.2734,187.2734,14163.0
2023-01-18 15:45:00,191.66,191.81,191.61,191.67,11791.0,187.2832,187.4298,187.2343,187.293,11791.0
2023-01-18 15:50:00,191.65,191.98,191.55,191.9,33764.0,187.2734,187.5959,187.1757,187.5177,33764.0
2023-01-18 15:55:00,191.91,192.05,191.81,191.97,52169.0,187.5275,187.6643,187.4298,187.5861,52169.0
2023-01-19 09:30:00,191.13,191.54,191.13,191.37,5426.0,186.7653,187.1659,186.7653,186.9998,5426.0
2023-01-19 09:35:00,191.21,191.28,190.64,191.11,2200.0,186.8435,186.9119,186.2865,186.7457,2200.0
2023-01-19 09:40:00,191.29,191.29,191.09,191.09,800.0,186.9216,186.9216,186.7262,186.7262,800.0
2023-01-19 09:45:00,191.06,191.59,191.06,191.52,1800.0,186.6969,187.2148,186.6969,187.1464,1800.0
2023-01-19 09:50:00,191.35,191.35,191.07,191.07,1025.0,186.9803,186.9803,186.7067,186.7067,1025.0
2023-01-19 09:55:00,191.02,191.27,191.02,191.15,2085.0,186.6578,186.9021,186.6578,186.7848,2085.0
2023-01-19 10:00:00,191.12,191.26,190.99,191.0,2200.0,186.7555,186.8923,186.6285,186.6383,2200.0
2023-01-19 10:05:00,191.15,191.15,190.97,190.97,1380.0,186.7848,186.7848,186.6089,186.6089,1380.0
2023-01-19 10:10:00,190.94,191.02,190.34,190.34,1501.0,186.5796,186.6578,185.9933,185.9933,1501.0
2023-01-19 10:15:00,190.55,191.17,190.55,190.96,1429.0,186.1985,186.8044,186.1985,186.5992,1429.0
2023-01-19 10:20:00,191.16,191.16,190.73,190.93,800.0,186.7946,186.7946,186.3744,186.5699,800.0
2023-01-19 10:25:00,190.79,191.09,190.79,191.0,1931.0,186.4331,186.7262,186.4331,186.6383,1931.0
2023-01-19 10:30:00,190.92,190.92,190.68,190.69,1130.0,186.5601,186.5601,186.3256,186.3353,1130.0
2023-01-19 10:35:00,190.6,190.73,190.48,190.64,1758.0,186.2474,186.3744,186.1301,186.2865,1758.0
2023-01-19 10:40:00,190.59,190.63,190.49,190.63,600.0,186.2376,186.2767,186.1399,186.2767,600.0
2023-01-19 10:45:00,190.49,190.75,190.44,190.68,1318.0,186.1399,186.394,186.091,186.3256,1318.0
2023-01-19 10:50:00,190.63,190.99,190.62,190.99,4202.0,186.2767,186.6285,186.2669,186.6285,4202.0
2023-01-19 10:55:00,190.85,190.99,190.73,190.92,2666.0,186.4917,186.6285,186.3744,186.5601,2666.0
2023-01-19 11:00:00,191.18,191.18,191.02,191.03,604.0,186.8141,186.8141,186.6578,186.6676,604.0
2023-01-19 11:05:00,191.0,191.35,191.0,191.21,2281.0,186.6383,186.9803,186.6383,186.8435,2281.0
2023-01-19 11:10:00,191.29,191.32,191.17,191.27,2500.0,186.9216,186.9509,186.8044,186.9021,2500.0
2023-01-19 11:15:00,191.31,191.33,190.84,190.9,2210.0,186.9412,186.9607,186.4819,186.5405,2210.0
2023-01-19 11:20:00,190.95,191.07,190.86,190.89,2300.0,186.5894,186.7067,186.5015,186.5308,2300.0
2023-01-19 11:25:00,190.88,190.96,190.84,190.96,500.0,186.521,186.5992,186.4819,186.5992,500.0
2023-01-19 11:30:00,190.92,191.01,190.85,190.85,600.0,186.5601,186.648,186.4917,186.4917,600.0
2023-01-19 11:35:00,190.91,191.0,190.83,191.0,1121.0,186.5503,186.6383,186.4721,186.6383,1121.0
2023-01-19 11:40:00,190.95,190.96,190.76,190.86,4494.0,186.5894,186.5992,186.4037,186.5015,4494.0
2023-01-19 11:45:00,190.76,190.8,190.68,190.77,500.0,186.4037,186.4428,186.3256,186.4135,500.0
2023-01-19 11:50:00,190.61,190.67,190.61,190.67,800.0,186.2572,186.3158,186.2572,186.3158,800.0
2023-01-19 11:55:00,190.66,190.76,190.51,190.51,3612.0,186.306,186.4037,186.1594,186.1594,3612.0
2023-01-19 12:00:00,190.69,190.99,190.69,190.89,1400.0,186.3353,186.6285,186.3353,186.5308,1400.0
2023-01-19 12:05:00,191.05,191.05,190.86,190.86,713.0,186.6871,186.6871,186.5015,186.5015,713.0
2023-01-19 12:10:00,190.92,190.98,190.85,190.98,1059.0,186.5601,186.6187,186.4917,186.6187,1059.0
2023-01-19 12:15:00,191.03,191.1,190.85,191.1,3001.0,186.6676,186.736,186.4917,186.736,3001.0
2023-01-19 12:20:00,191.25,191.25,191.1,191.11,400.0,186.8825,186.8825,186.736,186.7457,400.0
2023-01-19 12:25:00,191.01,191.01,191.01,191.01,100.0,186.648,186.648,186.648,186.648,100.0
2023-01-19 12:30:00,190.8,191.02,190.8,190.97,1568.0,186.4428,186.6578,186.4428,186.6089,1568.0
2023-01-19 12:35:00,191.0,191.14,191.0,191.14,1364.0,186.6383,186.7751,186.6383,186.7751,1364.0
2023-01-19 12:40:00,191.0,191.01,190.92,190.92,589.0,186.6383,186.648,186.5601,186.5601,589.0
2023-01-19 12:45:00,191.0,191.2,190.98,191.2,988.0,186.6383,186.8337,186.6187,186.8337,988.0
2023-01-19 12:50:00,191.19,191.19,190.99,190.99,400.0,186.8239,186.8239,186.6285,186.6285,400.0
2023-01-19 12:55:00,191.15,191.21,191.11,191.21,742.0,186.7848,186.8435,186.7457,186.8435,742.0
2023-01-19 13:00:00,191.27,191.56,191.26,191.53,1215.0,186.9021,187.1855,186.8923,187.1562,1215.0
2023-01-19 13:05:00,191.61,191.61,191.29,191.34,2315.0,187.2343,187.2343,186.9216,186.9705,2315.0
2023-01-19 13:10:00,191.29,191.29,191.18,191.28,741.0,186.9216,186.9216,186.8141,186.9119,741.0
2023-01-19 13:15:00,191.25,191.55,191.1,191.55,2201.0,186.8825,187.1757,186.736,187.1757,2201.0
2023-01-19 13:20:00,191.54,191.54,191.35,191.35,1400.0,187.1659,187.1659,186.9803,186.9803,1400.0
2023-01-19 13:25:00,191.43,191.56,191.43,191.55,400.0,187.0584,187.1855,187.0584,187.1757,400.0
2023-01-19 13:30:00,191.6,191.7,191.47,191.47,1521.0,187.2246,187.3223,187.0975,187.0975,1521.0
2023-01-19 13:35:00,191.53,191.63,191.51,191.63,1092.0,187.1562,187.2539,187.1366,187.2539,1092.0
2023-01-19 13:40:00,191.79,191.92,191.58,191.58,1119.0,187.4102,187.5372,187.205,187.205,1119.0
2023-01-19 13:45:00,191.59,191.78,191.59,191.78,600.0,187.2148,187.4004,187.2148,187.4004,600.0
2023-01-19 13:50:00,191.78,191.79,191.64,191.79,1445.0,187.4004,187.4102,187.2636,187.4102,1445.0
2023-01-19 13:55:00,191.66,191.71,191.65,191.71,1104.0,187.2832,187.332,187.2734,187.332,1104.0
2023-01-19 14:00:00,191.77,191.79,191.51,191.79,1472.0,187.3907,187.4102,187.1366,187.4102,1472.0
2023-01-19 14:05:00,191.78,191.78,191.55,191.74,1824.0,187.4004,187.4004,187.1757,187.3614,1824.0
2023-01-19 14:10:00,191.66,191.86,191.66,191.86,1124.0,187.2832,187.4786,187.2832,187.4786,1124.0
2023-01-19 14:15:00,191.94,192.1,191.79,191.87,2093.0,187.5568,187.7131,187.4102,187.4884,2093.0
2023-01-19 14:20:00,191.84,192.02,191.84,191.97,1310.0,187.4591,187.635,187.4591,187.5861,1310.0
2023-01-19 14:25:00,192.06,192.09,192.04,192.04,900.0,187.6741,187.7034,187.6545,187.6545,900.0
2023-01-19 14:30:00,191.86,192.05,191.83,192.05,1300.0,187.4786,187.6643,187.4493,187.6643,1300.0
2023-01-19 14:35:00,192.02,192.03,191.87,191.87,787.0,187.635,187.6447,187.4884,187.4884,787.0
2023-01-19 14:40:00,191.98,191.98,191.72,191.84,1495.0,187.5959,187.5959,187.3418,187.4591,1495.0
2023-01-19 14:45:00,191.8,191.9,191.66,191.67,1885.0,187.42,187.5177,187.2832,187.293,1885.0
2023-01-19 14:50:00,191.62,191.64,191.52,191.52,916.0,187.2441,187.2636,187.1464,187.1464,916.0
2023-01-19 14:55:00,191.51,191.74,191.47,191.66,2229.0,187.1366,187.3614,187.0975,187.2832,2229.0
2023-01-19 15:00:00,191.7,191.76,191.59,191.67,2366.0,187.3223,187.3809,187.2148,187.293,2366.0
2023-01-19 15:05:00,191.56,191.61,191.28,191.33,1900.0,187.1855,187.2343,186.9119,186.9607,1900.0
2023-01-19 15:10:00,191.4,191.56,191.37,191.5,2581.0,187.0291,187.1855,186.9998,187.1268,2581.0
2023-01-19 15:15:00,191.56,191.61,191.41,191.53,1543.0,187.1855,187.2343,187.0389,187.1562,1543.0
2023-01-19 15:20:00,191.58,191.62,191.41,191.44,2530.0,187.205,187.2441,187.0389,187.0682,2530.0
2023-01-19 15:25:00,191.39,191.47,191.32,191.4,5133.0,187.0194,187.0975,186.9509,187.0291,5133.0
2023-01-19 15:30:00,191.31,191.41,191.18,191.41,3401.0,186.9412,187.0389,186.8141,187.0389,3401.0
2023-01-19 15:35:00,191.4,191.52,191.39,191.39,3405.0,187.0291,187.1464,187.0194,187.0194,3405.0
2023-01-19 15:40:00,191.46,191.49,191.36,191.44,4482.0,187.0878,187.1171,186.99,187.0682,4482.0
2023-01-19 15:45:00,191.45,191.53,191.37,191.37,6862.0,187.078,187.1562,186.9998,186.9998,6862.0
2023-01-19 15:50:00,191.39,191.39,191.01,191.09,15735.0,187.0194,187.0194,186.648,186.7262,15735.0
2023-01-19 15:55:00,191.09,191.09,190.8,190.89,25564.0,186.7262,186.7262,186.4428,186.5308,25564.0
2023-01-20 09:30:00,191.93,192.03,190.63,190.63,68049.0,187.547,187.6447,186.2767,186.2767,68049.0
2023-01-20 09:35:00,190.28,190.77,190.05,190.73,2909.0,185.9347,186.4135,185.71,186.3744,2909.0
2023-01-20 09:40:00,190.66,191.15,190.65,191.11,1000.0,186.306,186.7848,186.2963,186.7457,1000.0
2023-01-20 09:45:00,191.02,191.39,190.77,191.39,2190.0,186.6578,187.0194,186.4135,187.0194,2190.0
2023-01-20 09:50:00,191.02,191.29,190.86,191.04,4280.0,186.6578,186.9216,186.5015,186.6773,4280.0
2023-01-20 09:55:00,191.48,191.97,191.48,191.54,3624.0,187.1073,187.5861,187.1073,187.1659,3624.0
2023-01-20 10:00:00,191.57,191.74,191.37,191.74,1150.0,187.1952,187.3614,186.9998,187.3614,1150.0
2023-01-20 10:05:00,191.94,192.11,191.89,191.91,1730.0,187.5568,187.7229,187.5079,187.5275,1730.0
2023-01-20 10:10:00,191.91,192.17,191.91,191.98,1531.0,187.5275,187.7815,187.5275,187.5959,1531.0
2023-01-20 10:15:00,192.05,192.05,191.86,191.96,1634.0,187.6643,187.6643,187.4786,187.5763,1634.0
2023-01-20 10:20:00,191.97,192.19,191.83,192.18,3513.0,187.5861,187.8011,187.4493,187.7913,3513.0
2023-01-20 10:25:00,192.19,192.62,192.11,192.55,4368.0,187.8011,188.2213,187.7229,188.1529,4368.0
2023-01-20 10:30:00,192.5,192.56,192.31,192.31,1608.0,188.104,188.1626,187.9183,187.9183,1608.0
2023-01-20 10:35:00,192.22,192.73,192.22,192.65,1902.0,187.8304,188.3288,187.8304,188.2506,1902.0
2023-01-20 10:40:00,192.73,192.74,192.56,192.56,878.0,188.3288,188.3385,188.1626,188.1626,878.0
2023-01-20 10:45:00,192.49,192.83,192.49,192.8,1388.0,188.0942,188.4265,188.0942,188.3972,1388.0
2023-01-20 10:50:00,192.87,193.14,192.87,193.01,2627.0,188.4656,188.7294,188.4656,188.6024,2627.0
2023-01-20 10:55:00,192.97,193.16,192.97,193.12,800.0,188.5633,188.7489,188.5633,188.7098,800.0
2023-01-20 11:00:00,193.1,193.39,193.09,193.31,1984.0,188.6903,188.9737,188.6805,188.8955,1984.0
2023-01-20 11:05:00,193.41,193.47,193.27,193.27,2871.0,188.9932,189.0519,188.8564,188.8564,2871.0
2023-01-20 11:10:00,193.3,193.41,193.3,193.39,911.0,188.8857,188.9932,188.8857,188.9737,911.0
2023-01-20 11:15:00,193.5,193.5,193.35,193.42,1100.0,189.0812,189.0812,188.9346,189.003,1100.0
2023-01-20 11:20:00,193.45,193.46,193.2,193.43,1736.0,189.0323,189.0421,188.788,189.0128,1736.0
2023-01-20 11:25:00,193.24,193.65,193.24,193.64,1808.0,188.8271,189.2277,188.8271,189.218,1808.0
2023-01-20 11:30:00,193.64,193.7,193.54,193.58,896.0,189.218,189.2766,189.1203,189.1593,896.0
2023-01-20 11:35:00,193.63,193.71,193.38,193.4,1413.0,189.2082,189.2864,188.9639,188.9835,1413.0
2023-01-20 11:40:00,193.4,193.47,193.39,193.47,300.0,188.9835,189.0519,188.9737,189.0519,300.0
2023-01-20 11:45:00,193.67,193.75,193.66,193.7,633.0,189.2473,189.3255,189.2375,189.2766,633.0
2023-01-20 11:50:00,193.77,193.77,193.68,193.69,377.0,189.345,189.345,189.2571,189.2668,377.0
2023-01-20 11:55:00,193.65,193.77,193.53,193.6,2005.0,189.2277,189.345,189.1105,189.1789,2005.0
2023-01-20 12:00:00,193.55,193.58,193.42,193.53,1025.0,189.13,189.1593,189.003,189.1105,1025.0
2023-01-20 12:05:00,193.63,193.69,193.55,193.55,2100.0,189.2082,189.2668,189.13,189.13,2100.0
2023-01-20 12:10:00,193.38,193.64,193.38,193.58,1617.0,188.9639,189.218,188.9639,189.1593,1617.0
2023-01-20 12:15:00,193.47,193.66,193.47,193.63,1663.0,189.0519,189.2375,189.0519,189.2082,1663.0
2023-01-20 12:20:00,193.57,193.57,193.37,193.37,2076.0,189.1496,189.1496,188.9541,188.9541,2076.0
2023-01-20 12:25:00,193.41,193.41,193.31,193.31,511.0,188.9932,188.9932,188.8955,188.8955,511.0
2023-01-20 12:30:00,193.19,193.2,193.16,193.2,300.0,188.7782,188.788,188.7489,188.788,300.0
2023-01-20 12:35:00,193.31,193.44,193.22,193.33,2767.0,188.8955,189.0225,188.8076,188.915,2767.0
2023-01-20 12:40:00,193.32,193.4,193.27,193.27,406.0,188.9053,188.9835,188.8564,188.8564,406.0
2023-01-20 12:45:00,193.11,193.27,193.06,193.27,2216.0,188.7001,188.8564,188.6512,188.8564,2216.0
2023-01-20 12:50:00,193.28,193.48,193.28,193.42,2888.0,188.8662,189.0616,188.8662,189.003,2888.0
2023-01-20 12:55:00,193.41,193.43,193.27,193.28,1106.0,188.9932,189.0128,188.8564,188.8662,1106.0
2023-01-20 13:00:00,193.46,193.46,193.3,193.38,2736.0,189.0421,189.0421,188.8857,188.9639,2736.0
2023-01-20 13:05:00,193.35,193.42,193.18,193.21,2090.0,188.9346,189.003,188.7685,188.7978,2090.0
2023-01-20 13:10:00,193.09,193.09,192.81,192.81,2515.0,188.6805,188.6805,188.4069,188.4069,2515.0
2023-01-20 13:15:00,192.94,193.06,192.71,192.71,2391.0,188.534,188.6512,188.3092,188.3092,2391.0
2023-01-20 13:20:00,192.41,192.58,192.41,192.52,1600.0,188.0161,188.1822,188.0161,188.1235,1600.0
2023-01-20 13:25:00,192.52,192.62,192.36,192.51,2863.0,188.1235,188.2213,187.9672,188.1138,2863.0
2023-01-20 13:30:00,192.45,192.84,192.43,192.8,4227.0,188.0551,188.4362,188.0356,188.3972,4227.0
2023-01-20 13:35:00,192.87,193.24,192.87,193.24,2667.0,188.4656,188.8271,188.4656,188.8271,2667.0
2023-01-20 13:40:00,193.23,193.37,193.23,193.37,2014.0,188.8173,188.9541,188.8173,188.9541,2014.0
2023-01-20 13:45:00,193.45,193.62,193.4,193.62,2195.0,189.0323,189.1984,188.9835,189.1984,2195.0
2023-01-20 13:50:00,193.73,193.73,193.61,193.62,947.0,189.3059,189.3059,189.1887,189.1984,947.0
2023-01-20 13:55:00,193.62,193.75,193.62,193.7,1400.0,189.1984,189.3255,189.1984,189.2766,1400.0
2023-01-20 14:00:00,193.69,193.73,193.63,193.68,1616.0,189.2668,189.3059,189.2082,189.2571,1616.0
2023-01-20 14:05:00,193.58,193.68,193.52,193.64,1590.0,189.1593,189.2571,189.1007,189.218,1590.0
2023-01-20 14:10:00,193.75,193.98,193.75,193.98,1355.0,189.3255,189.5502,189.3255,189.5502,1355.0
2023-01-20 14:15:00,194.02,194.08,193.85,193.85,1949.0,189.5893,189.6479,189.4232,189.4232,1949.0
2023-01-20 14:20:00,193.86,194.02,193.86,194.02,800.0,189.4329,189.5893,189.4329,189.5893,800.0
2023-01-20 14:25:00,193.99,193.99,193.62,193.64,3911.0,189.56,189.56,189.1984,189.218,3911.0
2023-01-20 14:30:00,193.69,193.69,193.59,193.67,837.0,189.2668,189.2668,189.1691,189.2473,837.0
2023-01-20 14:35:00,193.69,193.74,193.49,193.74,2784.0,189.2668,189.3157,189.0714,189.3157,2784.0
2023-01-20 14:40:00,193.66,193.66,193.49,193.5,2434.0,189.2375,189.2375,189.0714,189.0812,2434.0
2023-01-20 14:45:00,193.5,193.56,193.37,193.37,805.0,189.0812,189.1398,188.9541,188.9541,805.0
2023-01-20 14:50:00,193.47,193.55,193.46,193.49,2365.0,189.0519,189.13,189.0421,189.0714,2365.0
2023-01-20 14:55:00,193.5,193.74,193.5,193.6,7425.0,189.0812,189.3157,189.0812,189.1789,7425.0
2023-01-20 15:00:00,193.6,193.81,193.58,193.76,22170.0,189.1789,189.3841,189.1593,189.3352,22170.0
2023-01-20 15:05:00,193.75,193.78,193.71,193.74,9287.0,189.3255,189.3548,189.2864,189.3157,9287.0
2023-01-20 15:10:00,193.71,193.9,193.66,193.9,7119.0,189.2864,189.472,189.2375,189.472,7119.0
2023-01-20 15:15:00,193.91,194.22,193.88,194.08,20219.0,189.4818,189.7847,189.4525,189.6479,20219.0
2023-01-20 15:20:00,194.08,194.08,193.65,193.71,4372.0,189.6479,189.6479,189.2277,189.2864,4372.0
2023-01-20 15:25:00,193.61,193.91,193.57,193.9,19337.0,189.1887,189.4818,189.1496,189.472,19337.0
2023-01-20 15:30:00,193.86,193.86,193.44,193.61,14740.0,189.4329,189.4329,189.0225,189.1887,14740.0
2023-01-20 15:35:00,193.59,193.6,193.49,193.55,6590.0,189.1691,189.1789,189.0714,189.13,6590.0
2023-01-20 15:40:00,193.53,193.78,193.46,193.59,11297.0,189.1105,189.3548,189.0421,189.1691,11297.0
2023-01-20 15:45:00,193.53,193.62,193.4,193.62,14639.0,189.1105,189.1984,188.9835,189.1984,14639.0
2023-01-20 15:50:00,193.58,194.12,193.52,193.9,31407.0,189.1593,189.687,189.1007,189.472,31407.0
2023-01-20 15:55:00,193.91,194.0,193.52,193.81,83607.0,189.4818,189.5697,189.1007,189.3841,83607.0
2023-01-23 09:30:00,194.4,194.45,193.57,193.57,5193.0,189.9606,190.0095,189.1496,189.1496,5193.0
2023-01-23 09:35:00,193.46,193.46,193.45,193.46,100.0,189.0421,189.0421,189.0323,189.0421,100.0
2023-01-23 09:40:00,193.67,193.67,193.4,193.52,922.0,189.2473,189.2473,188.9835,189.1007,922.0
2023-01-23 09:45:00,193.69,193.95,193.52,193.91,2000.0,189.2668,189.5209,189.1007,189.4818,2000.0
2023-01-23 09:50:00,193.93,194.25,193.86,194.13,5483.0,189.5013,189.814,189.4329,189.6968,5483.0
2023-01-23 09:55:00,194.25,194.28,194.13,194.28,1063.0,189.814,189.8434,189.6968,189.8434,1063.0
2023-01-23 10:00:00,194.18,194.52,194.17,194.21,4952.0,189.7456,190.0779,189.7359,189.775,4952.0
2023-01-23 10:05:00,193.91,194.45,193.9,194.45,1026.0,189.4818,190.0095,189.472,190.0095,1026.0
2023-01-23 10:10:00,194.42,194.59,194.32,194.47,1717.0,189.9802,190.1463,189.8824,190.029,1717.0
2023-01-23 10:15:00,194.41,194.88,194.41,194.63,2158.0,189.9704,190.4297,189.9704,190.1854,2158.0
2023-01-23 10:20:00,194.75,194.85,194.56,194.67,2633.0,190.3026,190.4003,190.117,190.2244,2633.0
2023-01-23 10:25:00,194.84,194.85,194.75,194.76,439.0,190.3906,190.4003,190.3026,190.3124,439.0
2023-01-23 10:30:00,194.7,194.77,194.69,194.77,900.0,190.2538,190.3222,190.244,190.3222,900.0
2023-01-23 10:35:00,194.74,194.8,194.68,194.8,1593.0,190.2928,190.3515,190.2342,190.3515,1593.0
2023-01-23 10:40:00,194.81,194.88,194.69,194.8,1943.0,190.3613,190.4297,190.244,190.3515,1943.0
2023-01-23 10:45:00,194.76,195.08,194.76,195.06,1024.0,190.3124,190.6251,190.3124,190.6055,1024.0
2023-01-23 10:50:00,195.06,195.17,195.04,195.06,1301.0,190.6055,190.713,190.586,190.6055,1301.0
2023-01-23 10:55:00,195.05,195.05,194.97,194.98,400.0,190.5958,190.5958,190.5176,190.5274,400.0
2023-01-23 11:00:00,194.98,195.63,194.97,195.63,2890.0,190.5274,191.1625,190.5176,191.1625,2890.0
2023-01-23 11:05:00,195.68,195.73,195.47,195.7,4466.0,191.2114,191.2602,191.0062,191.2309,4466.0
2023-01-23 11:10:00,195.69,195.69,195.6,195.67,600.0,191.2212,191.2212,191.1332,191.2016,600.0
2023-01-23 11:15:00,195.54,195.66,195.4,195.66,2362.0,191.0746,191.1918,190.9378,191.1918,2362.0
2023-01-23 11:20:00,195.75,195.75,195.42,195.51,2251.0,191.2798,191.2798,190.9573,191.0453,2251.0
2023-01-23 11:25:00,195.42,195.42,195.23,195.23,4249.0,190.9573,190.9573,190.7717,190.7717,4249.0
2023-01-23 11:30:00,195.34,195.43,195.33,195.38,1000.0,190.8791,190.9671,190.8694,190.9182,1000.0
2023-01-23 11:35:00,195.28,195.28,195.18,195.2,1184.0,190.8205,190.8205,190.7228,190.7423,1184.0
2023-01-23 11:40:00,195.2,195.24,195.16,195.16,600.0,190.7423,190.7814,190.7033,190.7033,600.0
2023-01-23 11:45:00,195.28,195.28,195.14,195.14,1089.0,190.8205,190.8205,190.6837,190.6837,1089.0
2023-01-23 11:50:00,195.14,195.42,195.07,195.31,2135.0,190.6837,190.9573,190.6153,190.8498,2135.0
2023-01-23 11:55:00,195.42,195.51,195.42,195.5,874.0,190.9573,191.0453,190.9573,191.0355,874.0
2023-01-23 12:00:00,195.58,195.58,195.33,195.36,1937.0,191.1137,191.1137,190.8694,190.8987,1937.0
2023-01-23 12:05:00,195.33,195.4,195.05,195.06,2202.0,190.8694,190.9378,190.5958,190.6055,2202.0
2023-01-23 12:10:00,195.04,195.1,194.95,195.08,1100.0,190.586,190.6446,190.4981,190.6251,1100.0
2023-01-23 12:15:00,195.18,195.26,195.18,195.26,400.0,190.7228,190.801,190.7228,190.801,400.0
2023-01-23 12:20:00,195.18,195.27,195.13,195.2,1700.0,190.7228,190.8107,190.6739,190.7423,1700.0
2023-01-23 12:25:00,195.11,195.23,195.01,195.23,1056.0,190.6544,190.7717,190.5567,190.7717,1056.0
2023-01-23 12:30:00,195.2,195.31,195.2,195.3,794.0,190.7423,190.8498,190.7423,190.8401,794.0
2023-01-23 12:35:00,195.3,195.39,195.24,195.31,2158.0,190.8401,190.928,190.7814,190.8498,2158.0
2023-01-23 12:40:00,195.33,195.33,195.22,195.24,2415.0,190.8694,190.8694,190.7619,190.7814,2415.0
2023-01-23 12:45:00,195.28,195.32,195.21,195.25,1285.0,190.8205,190.8596,190.7521,190.7912,1285.0
2023-01-23 12:50:00,195.23,195.37,195.2,195.37,1131.0,190.7717,190.9085,190.7423,190.9085,1131.0
2023-01-23 12:55:00,195.37,195.47,195.29,195.47,807.0,190.9085,191.0062,190.8303,191.0062,807.0
2023-01-23 13:00:00,195.53,195.67,195.46,195.57,1879.0,191.0648,191.2016,190.9964,191.1039,1879.0
2023-01-23 13:05:00,195.67,195.72,195.58,195.67,1751.0,191.2016,191.2505,191.1137,191.2016,1751.0
2023-01-23 13:10:00,195.6,195.65,195.51,195.56,1060.0,191.1332,191.1821,191.0453,191.0941,1060.0
2023-01-23 13:15:00,195.6,195.77,195.6,195.66,1216.0,191.1332,191.2993,191.1332,191.1918,1216.0
2023-01-23 13:20:00,195.73,195.84,195.73,195.76,1372.0,191.2602,191.3677,191.2602,191.2896,1372.0
2023-01-23 13:25:00,195.79,195.86,195.64,195.69,2003.0,191.3189,191.3873,191.1723,191.2212,2003.0
2023-01-23 13:30:00,195.75,195.75,195.71,195.72,300.0,191.2798,191.2798,191.2407,191.2505,300.0
2023-01-23 13:35:00,195.79,196.08,195.79,196.04,2233.0,191.3189,191.6022,191.3189,191.5632,2233.0
2023-01-23 13:40:00,196.05,196.09,196.05,196.05,484.0,191.5729,191.612,191.5729,191.5729,484.0
2023-01-23 13:45:00,196.09,196.42,196.08,196.39,1200.0,191.612,191.9345,191.6022,191.9052,1200.0
2023-01-23 13:50:00,196.4,196.4,196.32,196.32,1749.0,191.9149,191.9149,191.8368,191.8368,1749.0
2023-01-23 13:55:00,196.32,196.32,196.13,196.13,1100.0,191.8368,191.8368,191.6511,191.6511,1100.0
2023-01-23 14:00:00,196.1,196.1,195.64,195.64,1764.0,191.6218,191.6218,191.1723,191.1723,1764.0
2023-01-23 14:05:00,195.67,195.67,195.66,195.66,255.0,191.2016,191.2016,191.1918,191.1918,255.0
2023-01-23 14:10:00,195.56,195.56,195.43,195.45,943.0,191.0941,191.0941,190.9671,190.9866,943.0
2023-01-23 14:15:00,195.42,195.57,195.42,195.5,1476.0,190.9573,191.1039,190.9573,191.0355,1476.0
2023-01-23 14:20:00,195.5,195.55,195.34,195.34,1078.0,191.0355,191.0844,190.8791,190.8791,1078.0
2023-01-23 14:25:00,195.19,195.2,194.89,194.91,3306.0,190.7326,190.7423,190.4394,190.459,3306.0
2023-01-23 14:30:00,194.87,195.0,194.85,194.97,1099.0,190.4199,190.5469,190.4003,190.5176,1099.0
2023-01-23 14:35:00,194.93,195.01,194.76,194.88,3451.0,190.4785,190.5567,190.3124,190.4297,3451.0
2023-01-23 14:40:00,194.79,194.85,194.7,194.71,1103.0,190.3417,190.4003,190.2538,190.2635,1103.0
2023-01-23 14:45:00,194.69,194.75,194.32,194.49,2420.0,190.244,190.3026,189.8824,190.0486,2420.0
2023-01-23 14:50:00,194.42,194.45,194.3,194.35,2665.0,189.9802,190.0095,189.8629,189.9118,2665.0
2023-01-23 14:55:00,194.42,194.72,194.42,194.52,2712.0,189.9802,190.2733,189.9802,190.0779,2712.0
2023-01-23 15:00:00,194.63,194.91,194.57,194.91,4190.0,190.1854,190.459,190.1267,190.459,4190.0
2023-01-23 15:05:00,194.94,195.16,194.82,195.16,3601.0,190.4883,190.7033,190.371,190.7033,3601.0
2023-01-23 15:10:00,195.12,195.5,195.07,195.32,8410.0,190.6642,191.0355,190.6153,190.8596,8410.0
2023-01-23 15:15:00,195.37,195.58,195.31,195.37,3919.0,190.9085,191.1137,190.8498,190.9085,3919.0
2023-01-23 15:20:00,195.41,195.46,195.31,195.36,3557.0,190.9475,190.9964,190.8498,190.8987,3557.0
2023-01-23 15:25:00,195.36,195.38,195.04,195.29,3902.0,190.8987,190.9182,190.586,190.8303,3902.0
2023-01-23 15:30:00,195.25,195.36,195.07,195.35,5514.0,190.7912,190.8987,190.6153,190.8889,5514.0
2023-01-23 15:35:00,195.28,195.35,195.16,195.35,1979.0,190.8205,190.8889,190.7033,190.8889,1979.0
2023-01-23 15:40:00,195.34,195.46,195.28,195.46,5508.0,190.8791,190.9964,190.8205,190.9964,5508.0
2023-01-23 15:45:00,195.46,195.57,195.44,195.5,4510.0,190.9964,191.1039,190.9769,191.0355,4510.0
2023-01-23 15:50:00,195.55,195.79,195.55,195.76,12135.0,191.0844,191.3189,191.0844,191.2896,12135.0
2023-01-23 15:55:00,195.77,195.93,195.7,195.84,42868.0,191.2993,191.4557,191.2309,191.3677,42868.0
2023-01-24 09:30:00,195.69,195.75,193.63,195.35,6539.0,191.2212,191.2798,189.2082,190.8889,6539.0
2023-01-24 09:35:00,195.31,195.67,194.12,194.41,9743.0,190.8498,191.2016,189.687,189.9704,9743.0
2023-01-24 09:40:00,194.61,195.83,194.61,195.83,1401.0,190.1658,191.358,190.1658,191.358,1401.0
2023-01-24 09:45:00,195.88,195.88,194.95,195.06,5827.0,191.4068,191.4068,190.4981,190.6055,5827.0
2023-01-24 09:50:00,194.63,194.89,194.63,194.89,1000.0,190.1854,190.4394,190.1854,190.4394,1000.0
2023-01-24 09:55:00,195.11,195.13,194.58,194.58,2912.0,190.6544,190.6739,190.1365,190.1365,2912.0
2023-01-24 10:00:00,194.58,195.22,194.52,195.1,2272.0,190.1365,190.7619,190.0779,190.6446,2272.0
2023-01-24 10:05:00,195.1,195.68,195.1,195.66,2300.0,190.6446,191.2114,190.6446,191.1918,2300.0
2023-01-24 10:10:00,195.62,195.68,195.39,195.68,1881.0,191.1528,191.2114,190.928,191.2114,1881.0
2023-01-24 10:15:00,195.61,195.8,195.55,195.6,6711.0,191.143,191.3286,191.0844,191.1332,6711.0
2023-01-24 10:20:00,195.62,195.71,195.52,195.63,2200.0,191.1528,191.2407,191.055,191.1625,2200.0
2023-01-24 10:25:00,195.66,195.8,195.66,195.74,3390.0,191.1918,191.3286,191.1918,191.27,3390.0
2023-01-24 10:30:00,195.75,196.1,195.67,196.08,7131.0,191.2798,191.6218,191.2016,191.6022,7131.0
2023-01-24 10:35:00,196.04,196.04,195.81,196.0,5289.0,191.5632,191.5632,191.3384,191.5241,5289.0
2023-01-24 10:40:00,196.02,196.26,195.89,196.22,4300.0,191.5436,191.7781,191.4166,191.7391,4300.0
2023-01-24 10:45:00,196.25,196.67,196.22,196.67,3900.0,191.7684,192.1788,191.7391,192.1788,3900.0
2023-01-24 10:50:00,196.59,196.79,196.46,196.65,5321.0,192.1006,192.296,191.9736,192.1592,5321.0
2023-01-24 10:55:00,196.81,196.96,196.62,196.79,3600.0,192.3156,192.4622,192.1299,192.296,3600.0
2023-01-24 11:00:00,196.72,196.82,196.72,196.76,1700.0,192.2276,192.3254,192.2276,192.2667,1700.0
2023-01-24 11:05:00,196.76,196.84,196.71,196.81,2186.0,192.2667,192.3449,192.2179,192.3156,2186.0
2023-01-24 11:10:00,196.79,196.86,196.72,196.86,3000.0,192.296,192.3644,192.2276,192.3644,3000.0
2023-01-24 11:15:00,196.88,197.03,196.78,197.02,4601.0,192.384,192.5306,192.2863,192.5208,4601.0
2023-01-24 11:20:00,197.02,197.07,196.9,197.05,22963.0,192.5208,192.5696,192.4035,192.5501,22963.0
2023-01-24 11:25:00,197.05,197.46,197.0,197.32,17727.0,192.5501,192.9507,192.5012,192.8139,17727.0
2023-01-24 11:30:00,197.27,197.27,196.77,196.77,1975.0,192.7651,192.7651,192.2765,192.2765,1975.0
2023-01-24 11:35:00,196.86,196.93,196.77,196.77,1958.0,192.3644,192.4328,192.2765,192.2765,1958.0
2023-01-24 11:40:00,196.82,196.82,196.66,196.77,1500.0,192.3254,192.3254,192.169,192.2765,1500.0
2023-01-24 11:45:00,196.77,196.84,196.72,196.78,2275.0,192.2765,192.3449,192.2276,192.2863,2275.0
2023-01-24 11:50:00,196.81,197.05,196.81,196.94,3530.0,192.3156,192.5501,192.3156,192.4426,3530.0
2023-01-24 11:55:00,197.0,197.08,196.73,196.73,3049.0,192.5012,192.5794,192.2374,192.2374,3049.0
2023-01-24 12:00:00,196.84,196.84,196.61,196.61,2175.0,192.3449,192.3449,192.1201,192.1201,2175.0
2023-01-24 12:05:00,196.65,196.9,196.65,196.78,8372.0,192.1592,192.4035,192.1592,192.2863,8372.0
2023-01-24 12:10:00,196.84,197.01,196.8,197.01,8300.0,192.3449,192.511,192.3058,192.511,8300.0
2023-01-24 12:15:00,196.97,197.35,196.94,197.35,9509.0,192.4719,192.8432,192.4426,192.8432,9509.0
2023-01-24 12:20:00,197.31,197.37,197.27,197.27,2840.0,192.8042,192.8628,192.7651,192.7651,2840.0
2023-01-24 12:25:00,197.27,197.29,197.13,197.29,3460.0,192.7651,192.7846,192.6283,192.7846,3460.0
2023-01-24 12:30:00,197.3,197.34,197.2,197.29,2346.0,192.7944,192.8335,192.6967,192.7846,2346.0
2023-01-24 12:35:00,197.37,197.42,197.19,197.19,4095.0,192.8628,192.9116,192.6869,192.6869,4095.0
2023-01-24 12:40:00,197.09,197.15,196.94,197.15,700.0,192.5892,192.6478,192.4426,192.6478,700.0
2023-01-24 12:45:00,197.08,197.19,197.01,197.12,1840.0,192.5794,192.6869,192.511,192.6185,1840.0
2023-01-24 12:50:00,197.13,197.16,197.06,197.06,1300.0,192.6283,192.6576,192.5599,192.5599,1300.0
2023-01-24 12:55:00,197.09,197.12,196.86,196.96,3100.0,192.5892,192.6185,192.3644,192.4622,3100.0
2023-01-24 13:00:00,196.8,196.98,196.61,196.61,2207.0,192.3058,192.4817,192.1201,192.1201,2207.0
2023-01-24 13:05:00,196.68,196.95,196.6,196.87,3723.0,192.1885,192.4524,192.1104,192.3742,3723.0
2023-01-24 13:10:00,196.9,197.03,196.89,197.03,1226.0,192.4035,192.5306,192.3938,192.5306,1226.0
2023-01-24 13:15:00,197.01,197.04,196.94,197.03,1802.0,192.511,192.5403,192.4426,192.5306,1802.0
2023-01-24 13:20:00,197.03,197.08,196.89,196.99,2974.0,192.5306,192.5794,192.3938,192.4915,2974.0
2023-01-24 13:25:00,196.93,196.97,196.88,196.94,1848.0,192.4328,192.4719,192.384,192.4426,1848.0
2023-01-24 13:30:00,196.9,196.92,196.71,196.73,3187.0,192.4035,192.4231,192.2179,192.2374,3187.0
2023-01-24 13:35:00,196.69,196.99,196.69,196.99,2070.0,192.1983,192.4915,192.1983,192.4915,2070.0
2023-01-24 13:40:00,197.02,197.3,197.01,197.19,4204.0,192.5208,192.7944,192.511,192.6869,4204.0
2023-01-24 13:45:00,197.23,197.47,197.23,197.33,2010.0,192.726,192.9605,192.726,192.8237,2010.0
2023-01-24 13:50:00,197.32,197.32,197.14,197.18,2746.0,192.8139,192.8139,192.638,192.6771,2746.0
2023-01-24 13:55:00,197.19,197.43,197.17,197.21,4215.0,192.6869,192.9214,192.6674,192.7064,4215.0
2023-01-24 14:00:00,197.16,197.18,196.87,196.92,2402.0,192.6576,192.6771,192.3742,192.4231,2402.0
2023-01-24 14:05:00,196.88,197.09,196.88,196.98,1908.0,192.384,192.5892,192.384,192.4817,1908.0
2023-01-24 14:10:00,196.98,197.04,196.97,197.03,1329.0,192.4817,192.5403,192.4719,192.5306,1329.0
2023-01-24 14:15:00,197.03,197.19,196.97,197.12,2422.0,192.5306,192.6869,192.4719,192.6185,2422.0
2023-01-24 14:20:00,197.15,197.23,197.12,197.19,2059.0,192.6478,192.726,192.6185,192.6869,2059.0
2023-01-24 14:25:00,197.23,197.38,197.23,197.31,4219.0,192.726,192.8726,192.726,192.8042,4219.0
2023-01-24 14:30:00,197.3,197.52,197.3,197.45,5550.0,192.7944,193.0094,192.7944,192.941,5550.0
2023-01-24 14:35:00,197.47,197.57,197.47,197.5,4150.0,192.9605,193.0582,192.9605,192.9898,4150.0
2023-01-24 14:40:00,197.5,197.5,197.39,197.46,3998.0,192.9898,192.9898,192.8823,192.9507,3998.0
2023-01-24 14:45:00,197.45,197.68,197.45,197.68,2839.0,192.941,193.1657,192.941,193.1657,2839.0
2023-01-24 14:50:00,197.68,197.68,197.57,197.64,2300.0,193.1657,193.1657,193.0582,193.1266,2300.0
2023-01-24 14:55:00,197.66,197.82,197.65,197.8,1963.0,193.1462,193.3025,193.1364,193.283,1963.0
2023-01-24 15:00:00,197.8,197.81,197.7,197.7,4397.0,193.283,193.2927,193.1853,193.1853,4397.0
2023-01-24 15:05:00,197.67,197.67,197.43,197.52,3441.0,193.1559,193.1559,192.9214,193.0094,3441.0
2023-01-24 15:10:00,197.53,197.65,197.49,197.55,4237.0,193.0191,193.1364,192.98,193.0387,4237.0
2023-01-24 15:15:00,197.55,197.55,197.4,197.5,3465.0,193.0387,193.0387,192.8921,192.9898,3465.0
2023-01-24 15:20:00,197.53,197.68,197.46,197.68,3100.0,193.0191,193.1657,192.9507,193.1657,3100.0
2023-01-24 15:25:00,197.66,197.68,197.31,197.43,6080.0,193.1462,193.1657,192.8042,192.9214,6080.0
2023-01-24 15:30:00,197.43,197.43,197.18,197.18,5600.0,192.9214,192.9214,192.6771,192.6771,5600.0
2023-01-24 15:35:00,197.2,197.23,197.03,197.07,4804.0,192.6967,192.726,192.5306,192.5696,4804.0
2023-01-24 15:40:00,197.08,197.08,196.81,196.96,5851.0,192.5794,192.5794,192.3156,192.4622,5851.0
2023-01-24 15:45:00,197.0,197.06,196.86,196.98,16818.0,192.5012,192.5599,192.3644,192.4817,16818.0
2023-01-24 15:50:00,196.92,196.99,196.87,196.93,17620.0,192.4231,192.4915,192.3742,192.4328,17620.0
2023-01-24 15:55:00,196.92,197.1,196.91,197.05,34230.0,192.4231,192.599,192.4133,192.5501,34230.0
2023-01-25 09:30:00,196.5,197.23,196.02,196.4,9192.0,192.0127,192.726,191.5436,191.9149,9192.0
2023-01-25 09:35:00,196.93,197.2,196.7,196.96,2701.0,192.4328,192.6967,192.2081,192.4622,2701.0
2023-01-25 09:40:00,196.69,196.85,196.44,196.78,3180.0,192.1983,192.3547,191.954,192.2863,3180.0
2023-01-25 09:45:00,196.74,196.74,195.87,195.87,5558.0,192.2472,192.2472,191.397,191.397,5558.0
2023-01-25 09:50:00,195.94,195.94,195.47,195.5,1300.0,191.4654,191.4654,191.0062,191.0355,1300.0
2023-01-25 09:55:00,195.27,195.4,195.02,195.02,1329.0,190.8107,190.9378,190.5665,190.5665,1329.0
2023-01-25 10:00:00,195.06,195.5,194.98,195.21,2297.0,190.6055,191.0355,190.5274,190.7521,2297.0
2023-01-25 10:05:00,195.53,196.28,195.53,195.62,2354.0,191.0648,191.7977,191.0648,191.1528,2354.0
2023-01-25 10:10:00,195.92,195.93,195.57,195.7,1343.0,191.4459,191.4557,191.1039,191.2309,1343.0
2023-01-25 10:15:00,195.59,195.74,195.5,195.74,1400.0,191.1234,191.27,191.0355,191.27,1400.0
2023-01-25 10:20:00,195.75,195.76,195.22,195.25,1601.0,191.2798,191.2896,190.7619,190.7912,1601.0
2023-01-25 10:25:00,195.24,195.29,195.16,195.21,667.0,190.7814,190.8303,190.7033,190.7521,667.0
2023-01-25 10:30:00,195.25,195.58,195.06,195.27,3520.0,190.7912,191.1137,190.6055,190.8107,3520.0
2023-01-25 10:35:00,195.15,195.15,194.72,194.73,1658.0,190.6935,190.6935,190.2733,190.2831,1658.0
2023-01-25 10:40:00,194.69,195.11,194.69,195.11,1025.0,190.244,190.6544,190.244,190.6544,1025.0
2023-01-25 10:45:00,194.96,195.13,194.88,194.94,3236.0,190.5078,190.6739,190.4297,190.4883,3236.0
2023-01-25 10:50:00,195.05,195.17,195.05,195.16,1178.0,190.5958,190.713,190.5958,190.7033,1178.0
2023-01-25 10:55:00,195.1,195.43,195.05,195.4,1744.0,190.6446,190.9671,190.5958,190.9378,1744.0
2023-01-25 11:00:00,195.16,195.44,195.16,195.34,1185.0,190.7033,190.9769,190.7033,190.8791,1185.0
2023-01-25 11:05:00,195.34,195.65,195.33,195.64,1271.0,190.8791,191.1821,190.8694,191.1723,1271.0
2023-01-25 11:10:00,195.55,195.89,195.55,195.89,1590.0,191.0844,191.4166,191.0844,191.4166,1590.0
2023-01-25 11:15:00,195.78,196.14,195.68,196.14,3128.0,191.3091,191.6609,191.2114,191.6609,3128.0
2023-01-25 11:20:00,195.98,196.17,195.98,196.01,1434.0,191.5045,191.6902,191.5045,191.5338,1434.0
2023-01-25 11:25:00,196.05,196.14,195.95,196.09,1519.0,191.5729,191.6609,191.4752,191.612,1519.0
2023-01-25 11:30:00,196.18,196.19,196.17,196.17,400.0,191.7,191.7097,191.6902,191.6902,400.0
2023-01-25 11:35:00,196.24,196.26,196.06,196.21,1848.0,191.7586,191.7781,191.5827,191.7293,1848.0
2023-01-25 11:40:00,196.16,196.29,195.81,195.81,7246.0,191.6804,191.8075,191.3384,191.3384,7246.0
2023-01-25 11:45:00,195.68,195.85,195.53,195.72,2141.0,191.2114,191.3775,191.0648,191.2505,2141.0
2023-01-25 11:50:00,195.77,196.36,195.77,196.23,4124.0,191.2993,191.8759,191.2993,191.7488,4124.0
2023-01-25 11:55:00,196.45,196.63,196.43,196.51,3017.0,191.9638,192.1397,191.9443,192.0224,3017.0
2023-01-25 12:00:00,196.59,196.62,196.46,196.49,2115.0,192.1006,192.1299,191.9736,192.0029,2115.0
2023-01-25 12:05:00,196.52,196.52,196.27,196.45,1901.0,192.0322,192.0322,191.7879,191.9638,1901.0
2023-01-25 12:10:00,196.38,196.51,196.23,196.32,2895.0,191.8954,192.0224,191.7488,191.8368,2895.0
2023-01-25 12:15:00,196.41,196.46,196.41,196.42,3692.0,191.9247,191.9736,191.9247,191.9345,3692.0
2023-01-25 12:20:00,196.3,196.3,196.14,196.22,2547.0,191.8172,191.8172,191.6609,191.7391,2547.0
2023-01-25 12:25:00,196.29,196.29,196.0,196.12,783.0,191.8075,191.8075,191.5241,191.6413,783.0
2023-01-25 12:30:00,196.21,196.29,196.21,196.26,700.0,191.7293,191.8075,191.7293,191.7781,700.0
2023-01-25 12:35:00,196.34,196.39,196.09,196.09,2057.0,191.8563,191.9052,191.612,191.612,2057.0
2023-01-25 12:40:00,196.2,196.2,195.99,195.99,1989.0,191.7195,191.7195,191.5143,191.5143,1989.0
2023-01-25 12:45:00,195.91,196.09,195.91,196.07,1324.0,191.4361,191.612,191.4361,191.5925,1324.0
2023-01-25 12:50:00,196.06,196.15,196.06,196.14,936.0,191.5827,191.6707,191.5827,191.6609,936.0
2023-01-25 12:55:00,196.03,196.03,195.87,195.87,800.0,191.5534,191.5534,191.397,191.397,800.0
2023-01-25 13:00:00,195.87,196.03,195.7,195.81,3487.0,191.397,191.5534,191.2309,191.3384,3487.0
2023-01-25 13:05:00,196.03,196.08,196.03,196.05,300.0,191.5534,191.6022,191.5534,191.5729,300.0
2023-01-25 13:10:00,196.04,196.25,196.04,196.1,2916.0,191.5632,191.7684,191.5632,191.6218,2916.0
2023-01-25 13:15:00,196.13,196.21,196.13,196.21,916.0,191.6511,191.7293,191.6511,191.7293,916.0
2023-01-25 13:20:00,196.34,196.45,196.04,196.1,1437.0,191.8563,191.9638,191.5632,191.6218,1437.0
2023-01-25 13:25:00,196.06,196.35,196.06,196.29,1888.0,191.5827,191.8661,191.5827,191.8075,1888.0
2023-01-25 13:30:00,196.3,196.3,196.08,196.28,3704.0,191.8172,191.8172,191.6022,191.7977,3704.0
2023-01-25 13:35:00,196.35,196.36,196.24,196.24,700.0,191.8661,191.8759,191.7586,191.7586,700.0
2023-01-25 13:40:00,196.25,196.5,196.23,196.47,1828.0,191.7684,192.0127,191.7488,191.9833,1828.0
2023-01-25 13:45:00,196.39,196.7,196.38,196.65,1094.0,191.9052,192.2081,191.8954,192.1592,1094.0
2023-01-25 13:50:00,196.7,196.71,196.58,196.67,2365.0,192.2081,192.2179,192.0908,192.1788,2365.0
2023-01-25 13:55:00,196.66,196.88,196.65,196.88,654.0,192.169,192.384,192.1592,192.384,654.0
2023-01-25 14:00:00,196.93,196.93,196.73,196.74,3650.0,192.4328,192.4328,192.2374,192.2472,3650.0
2023-01-25 14:05:00,196.8,196.99,196.79,196.91,1359.0,192.3058,192.4915,192.296,192.4133,1359.0
2023-01-25 14:10:00,197.0,197.14,196.84,196.93,3186.0,192.5012,192.638,192.3449,192.4328,3186.0
2023-01-25 14:15:00,197.0,197.24,197.0,197.24,2591.0,192.5012,192.7358,192.5012,192.7358,2591.0
2023-01-25 14:20:00,197.17,197.17,196.71,196.73,1037.0,192.6674,192.6674,192.2179,192.2374,1037.0
2023-01-25 14:25:00,196.67,196.76,196.66,196.74,1251.0,192.1788,192.2667,192.169,192.2472,1251.0
2023-01-25 14:30:00,196.81,197.01,196.78,196.88,4316.0,192.3156,192.511,192.2863,192.384,4316.0
2023-01-25 14:35:00,196.77,197.12,196.77,197.12,3156.0,192.2765,192.6185,192.2765,192.6185,3156.0
2023-01-25 14:40:00,197.12,197.34,197.11,197.34,1418.0,192.6185,192.8335,192.6087,192.8335,1418.0
2023-01-25 14:45:00,197.38,197.45,197.32,197.36,2847.0,192.8726,192.941,192.8139,192.853,2847.0
2023-01-25 14:50:00,197.31,197.52,197.31,197.46,3142.0,192.8042,193.0094,192.8042,192.9507,3142.0
2023-01-25 14:55:00,197.33,197.58,197.33,197.55,1245.0,192.8237,193.068,192.8237,193.0387,1245.0
2023-01-25 15:00:00,197.53,197.72,197.41,197.72,4491.0,193.0191,193.2048,192.9019,193.2048,4491.0
2023-01-25 15:05:00,197.72,197.72,197.43,197.58,2857.0,193.2048,193.2048,192.9214,193.068,2857.0
2023-01-25 15:10:00,197.62,197.68,197.37,197.42,4709.0,193.1071,193.1657,192.8628,192.9116,4709.0
2023-01-25 15:15:00,197.44,197.44,197.2,197.26,2114.0,192.9312,192.9312,192.6967,192.7553,2114.0
2023-01-25 15:20:00,197.25,197.25,196.95,196.95,2744.0,192.7455,192.7455,192.4524,192.4524,2744.0
2023-01-25 15:25:00,196.97,197.27,196.97,197.27,2783.0,192.4719,192.7651,192.4719,192.7651,2783.0
2023-01-25 15:30:00,197.3,197.32,197.0,197.09,5407.0,192.7944,192.8139,192.5012,192.5892,5407.0
2023-01-25 15:35:00,197.09,197.3,196.86,197.23,5178.0,192.5892,192.7944,192.3644,192.726,5178.0
2023-01-25 15:40:00,197.32,197.4,197.08,197.21,9413.0,192.8139,192.8921,192.5794,192.7064,9413.0
2023-01-25 15:45:00,197.2,197.2,196.92,196.92,7746.0,192.6967,192.6967,192.4231,192.4231,7746.0
2023-01-25 15:50:00,196.92,197.0,196.63,196.68,21521.0,192.4231,192.5012,192.1397,192.1885,21521.0
2023-01-25 15:55:00,196.71,197.22,196.71,197.21,42827.0,192.2179,192.7162,192.2179,192.7064,42827.0
2023-01-26 09:30:00,197.17,198.72,197.17,197.45,7488.0,192.6674,194.182,192.6674,192.941,7488.0
2023-01-26 09:35:00,197.22,197.79,196.39,196.4,4008.0,192.7162,193.2732,191.9052,191.9149,4008.0
2023-01-26 09:40:00,196.82,197.46,196.82,197.24,3557.0,192.3254,192.9507,192.3254,192.7358,3557.0
2023-01-26 09:45:00,197.26,198.02,197.16,197.66,2599.0,192.7553,193.4979,192.6576,193.1462,2599.0
2023-01-26 09:50:00,197.77,198.11,197.35,198.11,3008.0,193.2537,193.5859,192.8432,193.5859,3008.0
2023-01-26 09:55:00,197.99,198.14,197.43,197.75,3292.0,193.4686,193.6152,192.9214,193.2341,3292.0
2023-01-26 10:00:00,197.81,197.82,197.44,197.62,3612.0,193.2927,193.3025,192.9312,193.1071,3612.0
2023-01-26 10:05:00,197.62,197.77,197.38,197.73,3733.0,193.1071,193.2537,192.8726,193.2146,3733.0
2023-01-26 10:10:00,197.68,197.86,197.39,197.76,7248.0,193.1657,193.3416,192.8823,193.2439,7248.0
2023-01-26 10:15:00,197.76,197.97,197.63,197.67,7175.0,193.2439,193.4491,193.1169,193.1559,7175.0
2023-01-26 10:20:00,197.69,197.85,197.63,197.8,1602.0,193.1755,193.3318,193.1169,193.283,1602.0
2023-01-26 10:25:00,197.79,197.79,197.3,197.31,3932.0,193.2732,193.2732,192.7944,192.8042,3932.0
2023-01-26 10:30:00,197.3,197.85,197.16,197.85,6300.0,192.7944,193.3318,192.6576,193.3318,6300.0
2023-01-26 10:35:00,197.99,197.99,197.42,197.55,2930.0,193.4686,193.4686,192.9116,193.0387,2930.0
2023-01-26 10:40:00,197.53,198.16,197.53,197.99,1721.0,193.0191,193.6347,193.0191,193.4686,1721.0
2023-01-26 10:45:00,197.86,198.35,197.81,198.33,2149.0,193.3416,193.8204,193.2927,193.8009,2149.0
2023-01-26 10:50:00,198.21,198.28,197.7,197.75,2505.0,193.6836,193.752,193.1853,193.2341,2505.0
2023-01-26 10:55:00,197.56,197.61,197.26,197.26,801.0,193.0485,193.0973,192.7553,192.7553,801.0
2023-01-26 11:00:00,197.1,197.27,196.92,197.19,5545.0,192.599,192.7651,192.4231,192.6869,5545.0
2023-01-26 11:05:00,197.23,197.23,197.04,197.09,1233.0,192.726,192.726,192.5403,192.5892,1233.0
2023-01-26 11:10:00,197.25,197.55,197.04,197.55,3521.0,192.7455,193.0387,192.5403,193.0387,3521.0
2023-01-26 11:15:00,197.65,197.68,197.31,197.54,7743.0,193.1364,193.1657,192.8042,193.0289,7743.0
2023-01-26 11:20:00,197.28,197.28,196.89,196.9,2578.0,192.7748,192.7748,192.3938,192.4035,2578.0
2023-01-26 11:25:00,196.78,196.85,196.62,196.74,2475.0,192.2863,192.3547,192.1299,192.2472,2475.0
2023-01-26 11:30:00,196.82,196.86,196.72,196.73,1000.0,192.3254,192.3644,192.2276,192.2374,1000.0
2023-01-26 11:35:00,196.72,196.84,196.64,196.64,801.0,192.2276,192.3449,192.1495,192.1495,801.0
2023-01-26 11:40:00,196.68,196.76,196.56,196.74,8387.0,192.1885,192.2667,192.0713,192.2472,8387.0
2023-01-26 11:45:00,196.71,196.77,196.64,196.74,1842.0,192.2179,192.2765,192.1495,192.2472,1842.0
2023-01-26 11:50:00,196.78,196.78,196.6,196.73,1788.0,192.2863,192.2863,192.1104,192.2374,1788.0
2023-01-26 11:55:00,196.69,197.27,196.69,197.27,5962.0,192.1983,192.7651,192.1983,192.7651,5962.0
2023-01-26 12:00:00,197.27,197.58,197.27,197.42,4707.0,192.7651,193.068,192.7651,192.9116,4707.0
2023-01-26 12:05:00,197.17,197.38,197.17,197.28,1003.0,192.6674,192.8726,192.6674,192.7748,1003.0
2023-01-26 12:10:00,197.38,197.48,197.32,197.42,1354.0,192.8726,192.9703,192.8139,192.9116,1354.0
2023-01-26 12:15:00,197.32,197.33,197.05,197.09,2695.0,192.8139,192.8237,192.5501,192.5892,2695.0
2023-01-26 12:20:00,197.03,197.21,196.97,197.03,1650.0,192.5306,192.7064,192.4719,192.5306,1650.0
2023-01-26 12:25:00,197.06,197.22,197.03,197.22,2110.0,192.5599,192.7162,192.5306,192.7162,2110.0
2023-01-26 12:30:00,197.17,197.37,197.16,197.37,6162.0,192.6674,192.8628,192.6576,192.8628,6162.0
2023-01-26 12:35:00,197.3,197.42,197.3,197.33,2492.0,192.7944,192.9116,192.7944,192.8237,2492.0
2023-01-26 12:40:00,197.36,197.36,196.92,196.92,1060.0,192.853,192.853,192.4231,192.4231,1060.0
2023-01-26 12:45:00,196.93,197.07,196.71,196.91,4164.0,192.4328,192.5696,192.2179,192.4133,4164.0
2023-01-26 12:50:00,196.84,197.02,196.84,196.98,2853.0,192.3449,192.5208,192.3449,192.4817,2853.0
2023-01-26 12:55:00,197.01,197.01,196.53,196.62,2948.0,192.511,192.511,192.042,192.1299,2948.0
2023-01-26 13:00:00,196.62,197.06,196.61,197.03,3305.0,192.1299,192.5599,192.1201,192.5306,3305.0
2023-01-26 13:05:00,196.94,197.05,196.73,196.97,4840.0,192.4426,192.5501,192.2374,192.4719,4840.0
2023-01-26 13:10:00,196.89,196.97,196.84,196.86,1075.0,192.3938,192.4719,192.3449,192.3644,1075.0
2023-01-26 13:15:00,196.85,196.85,196.73,196.74,663.0,192.3547,192.3547,192.2374,192.2472,663.0
2023-01-26 13:20:00,196.79,196.88,196.74,196.8,1874.0,192.296,192.384,192.2472,192.3058,1874.0
2023-01-26 13:25:00,196.87,196.94,196.71,196.71,3850.0,192.3742,192.4426,192.2179,192.2179,3850.0
2023-01-26 13:30:00,196.8,196.95,196.8,196.83,1600.0,192.3058,192.4524,192.3058,192.3351,1600.0
2023-01-26 13:35:00,196.86,197.29,196.85,197.29,2822.0,192.3644,192.7846,192.3547,192.7846,2822.0
2023-01-26 13:40:00,197.28,197.36,197.2,197.36,2958.0,192.7748,192.853,192.6967,192.853,2958.0
2023-01-26 13:45:00,197.41,197.41,197.13,197.14,2200.0,192.9019,192.9019,192.6283,192.638,2200.0
2023-01-26 13:50:00,197.21,197.29,197.08,197.18,1333.0,192.7064,192.7846,192.5794,192.6771,1333.0
2023-01-26 13:55:00,197.09,197.19,197.09,197.11,2023.0,192.5892,192.6869,192.5892,192.6087,2023.0
2023-01-26 14:00:00,197.04,197.13,196.89,197.01,7880.0,192.5403,192.6283,192.3938,192.511,7880.0
2023-01-26 14:05:00,197.06,197.32,197.05,197.28,2651.0,192.5599,192.8139,192.5501,192.7748,2651.0
2023-01-26 14:10:00,197.25,197.26,196.9,197.05,4544.0,192.7455,192.7553,192.4035,192.5501,4544.0
2023-01-26 14:15:00,197.06,197.1,196.89,197.1,2424.0,192.5599,192.599,192.3938,192.599,2424.0
2023-01-26 14:20:00,197.17,197.42,197.14,197.18,3699.0,192.6674,192.9116,192.638,192.6771,3699.0
2023-01-26 14:25:00,197.28,197.3,196.97,197.03,1100.0,192.7748,192.7944,192.4719,192.5306,1100.0
2023-01-26 14:30:00,196.97,197.16,196.9,196.98,1831.0,192.4719,192.6576,192.4035,192.4817,1831.0
2023-01-26 14:35:00,197.03,197.11,196.8,196.82,3401.0,192.5306,192.6087,192.3058,192.3254,3401.0
2023-01-26 14:40:00,196.75,197.08,196.74,197.08,6210.0,192.2569,192.5794,192.2472,192.5794,6210.0
2023-01-26 14:45:00,197.06,197.08,196.85,196.97,2807.0,192.5599,192.5794,192.3547,192.4719,2807.0
2023-01-26 14:50:00,196.87,196.95,196.68,196.74,8130.0,192.3742,192.4524,192.1885,192.2472,8130.0
2023-01-26 14:55:00,196.74,197.1,196.74,197.0,5415.0,192.2472,192.599,192.2472,192.5012,5415.0
2023-01-26 15:00:00,197.02,197.2,196.96,197.12,3635.0,192.5208,192.6967,192.4622,192.6185,3635.0
2023-01-26 15:05:00,197.2,197.26,197.14,197.15,9157.0,192.6967,192.7553,192.638,192.6478,9157.0
2023-01-26 15:10:00,197.17,197.26,197.08,197.08,4323.0,192.6674,192.7553,192.5794,192.5794,4323.0
2023-01-26 15:15:00,197.03,197.16,197.02,197.12,4608.0,192.5306,192.6576,192.5208,192.6185,4608.0
2023-01-26 15:20:00,197.12,197.26,197.03,197.22,6023.0,192.6185,192.7553,192.5306,192.7162,6023.0
2023-01-26 15:25:00,197.17,197.17,196.92,196.92,5300.0,192.6674,192.6674,192.4231,192.4231,5300.0
2023-01-26 15:30:00,196.87,196.92,196.6,196.65,8235.0,192.3742,192.4231,192.1104,192.1592,8235.0
2023-01-26 15:35:00,196.66,196.71,196.37,196.49,11304.0,192.169,192.2179,191.8856,192.0029,11304.0
2023-01-26 15:40:00,196.37,196.58,196.29,196.55,11139.0,191.8856,192.0908,191.8075,192.0615,11139.0
2023-01-26 15:45:00,196.48,196.68,196.35,196.65,17944.0,191.9931,192.1885,191.8661,192.1592,17944.0
2023-01-26 15:50:00,196.7,196.9,196.62,196.78,29349.0,192.2081,192.4035,192.1299,192.2863,29349.0
2023-01-26 15:55:00,196.8,197.26,196.67,197.18,56460.0,192.3058,192.7553,192.1788,192.6771,56460.0
2023-01-27 09:30:00,199.8,200.81,199.46,200.17,39562.0,195.2373,196.2242,194.9051,195.5988,39562.0
2023-01-27 09:35:00,200.33,201.0,199.9,200.39,7671.0,195.7552,196.4099,195.335,195.8138,7671.0
2023-01-27 09:40:00,200.79,202.3,200.57,201.75,26479.0,196.2047,197.6802,195.9897,197.1428,26479.0
2023-01-27 09:45:00,201.69,202.37,201.57,202.31,10471.0,197.0841,197.7486,196.9669,197.69,10471.0
2023-01-27 09:50:00,202.23,202.23,200.31,200.59,9068.0,197.6118,197.6118,195.7357,196.0093,9068.0
2023-01-27 09:55:00,200.45,200.62,197.54,198.55,17052.0,195.8725,196.0386,193.0289,194.0158,17052.0
2023-01-27 10:00:00,198.56,198.61,197.19,197.19,2400.0,194.0256,194.0745,192.6869,192.6869,2400.0
2023-01-27 10:05:00,197.72,197.72,195.03,196.15,19926.0,193.2048,193.2048,190.5762,191.6707,19926.0
2023-01-27 10:10:00,195.73,197.51,195.18,195.5,11229.0,191.2602,192.9996,190.7228,191.0355,11229.0
2023-01-27 10:15:00,195.33,195.83,194.57,194.98,5037.0,190.8694,191.358,190.1267,190.5274,5037.0
2023-01-27 10:20:00,194.99,195.05,193.63,193.94,20831.0,190.5371,190.5958,189.2082,189.5111,20831.0
2023-01-27 10:25:00,193.94,194.9,193.65,194.55,11130.0,189.5111,190.4492,189.2277,190.1072,11130.0
2023-01-27 10:30:00,194.55,194.9,194.26,194.26,28649.0,190.1072,190.4492,189.8238,189.8238,28649.0
2023-01-27 10:35:00,194.64,195.36,194.32,194.96,8708.0,190.1951,190.8987,189.8824,190.5078,8708.0
2023-01-27 10:40:00,194.83,195.01,194.32,194.67,8687.0,190.3808,190.5567,189.8824,190.2244,8687.0
2023-01-27 10:45:00,194.52,194.95,194.45,194.65,4610.0,190.0779,190.4981,190.0095,190.2049,4610.0
2023-01-27 10:50:00,194.65,194.65,193.93,194.08,13317.0,190.2049,190.2049,189.5013,189.6479,13317.0
2023-01-27 10:55:00,194.08,194.54,194.07,194.22,6209.0,189.6479,190.0974,189.6382,189.7847,6209.0
2023-01-27 11:00:00,194.06,194.06,193.42,193.6,8056.0,189.6284,189.6284,189.003,189.1789,8056.0
2023-01-27 11:05:00,193.71,193.8,193.29,193.3,3497.0,189.2864,189.3743,188.876,188.8857,3497.0
2023-01-27 11:10:00,193.36,193.36,192.45,192.64,2800.0,188.9444,188.9444,188.0551,188.2408,2800.0
2023-01-27 11:15:00,192.77,193.16,192.06,192.09,19075.0,188.3678,188.7489,187.6741,187.7034,19075.0
2023-01-27 11:20:00,191.88,192.46,191.64,192.21,6100.0,187.4982,188.0649,187.2636,187.8206,6100.0
2023-01-27 11:25:00,192.21,192.6,191.94,191.96,9150.0,187.8206,188.2017,187.5568,187.5763,9150.0
2023-01-27 11:30:00,192.15,192.74,192.04,192.45,2490.0,187.762,188.3385,187.6545,188.0551,2490.0
2023-01-27 11:35:00,192.2,192.46,191.73,191.97,5924.0,187.8109,188.0649,187.3516,187.5861,5924.0
2023-01-27 11:40:00,191.95,192.83,191.94,192.78,3650.0,187.5666,188.4265,187.5568,188.3776,3650.0
2023-01-27 11:45:00,192.55,192.68,192.35,192.35,2303.0,188.1529,188.2799,187.9574,187.9574,2303.0
2023-01-27 11:50:00,192.45,192.54,191.67,191.73,21524.0,188.0551,188.1431,187.293,187.3516,21524.0
2023-01-27 11:55:00,191.79,192.43,191.66,192.27,9779.0,187.4102,188.0356,187.2832,187.8793,9779.0
2023-01-27 12:00:00,192.15,192.15,191.91,191.91,2702.0,187.762,187.762,187.5275,187.5275,2702.0
2023-01-27 12:05:00,192.0,192.38,191.9,192.22,7616.0,187.6154,187.9867,187.5177,187.8304,7616.0
2023-01-27 12:10:00,192.22,192.87,192.22,192.86,2926.0,187.8304,188.4656,187.8304,188.4558,2926.0
2023-01-27 12:15:00,192.67,192.7,192.49,192.49,10152.0,188.2701,188.2994,188.0942,188.0942,10152.0
2023-01-27 12:20:00,192.45,192.57,192.28,192.4,4470.0,188.0551,188.1724,187.889,188.0063,4470.0
2023-01-27 12:25:00,192.49,192.53,192.39,192.43,1500.0,188.0942,188.1333,187.9965,188.0356,1500.0
2023-01-27 12:30:00,192.36,193.06,192.36,192.84,6416.0,187.9672,188.6512,187.9672,188.4362,6416.0
2023-01-27 12:35:00,192.88,192.89,192.66,192.89,2351.0,188.4753,188.4851,188.2603,188.4851,2351.0
2023-01-27 12:40:00,192.89,192.89,192.43,192.46,2406.0,188.4851,188.4851,188.0356,188.0649,2406.0
2023-01-27 12:45:00,192.52,192.54,191.8,192.22,8130.0,188.1235,188.1431,187.42,187.8304,8130.0
2023-01-27 12:50:00,192.22,192.39,191.98,192.31,4254.0,187.8304,187.9965,187.5959,187.9183,4254.0
2023-01-27 12:55:00,192.31,192.63,192.19,192.63,15611.0,187.9183,188.231,187.8011,188.231,15611.0
2023-01-27 13:00:00,192.62,192.78,191.99,191.99,3115.0,188.2213,188.3776,187.6056,187.6056,3115.0
2023-01-27 13:05:00,192.08,192.24,191.99,192.04,1650.0,187.6936,187.8499,187.6056,187.6545,1650.0
2023-01-27 13:10:00,191.76,192.26,191.6,192.26,5885.0,187.3809,187.8695,187.2246,187.8695,5885.0
2023-01-27 13:15:00,192.2,193.28,192.02,193.28,18549.0,187.8109,188.8662,187.635,188.8662,18549.0
2023-01-27 13:20:00,193.26,193.44,192.89,192.91,7423.0,188.8466,189.0225,188.4851,188.5046,7423.0
2023-01-27 13:25:00,192.97,193.23,192.63,193.23,4880.0,188.5633,188.8173,188.231,188.8173,4880.0
2023-01-27 13:30:00,193.18,193.5,193.11,193.5,7863.0,188.7685,189.0812,188.7001,189.0812,7863.0
2023-01-27 13:35:00,193.43,193.74,193.43,193.74,2208.0,189.0128,189.3157,189.0128,189.3157,2208.0
2023-01-27 13:40:00,193.82,193.85,193.25,193.52,6394.0,189.3939,189.4232,188.8369,189.1007,6394.0
2023-01-27 13:45:00,193.51,193.71,193.42,193.42,4003.0,189.0909,189.2864,189.003,189.003,4003.0
2023-01-27 13:50:00,193.38,193.45,193.2,193.36,12803.0,188.9639,189.0323,188.788,188.9444,12803.0
2023-01-27 13:55:00,193.27,193.73,193.23,193.63,7884.0,188.8564,189.3059,188.8173,189.2082,7884.0
2023-01-27 14:00:00,193.64,194.06,193.63,193.92,3355.0,189.218,189.6284,189.2082,189.4916,3355.0
2023-01-27 14:05:00,194.0,194.13,193.87,194.0,5340.0,189.5697,189.6968,189.4427,189.5697,5340.0
2023-01-27 14:10:00,193.99,194.21,193.99,194.09,2044.0,189.56,189.775,189.56,189.6577,2044.0
2023-01-27 14:15:00,194.06,194.21,194.06,194.16,1900.0,189.6284,189.775,189.6284,189.7261,1900.0
2023-01-27 14:20:00,194.09,194.09,193.64,193.69,4240.0,189.6577,189.6577,189.218,189.2668,4240.0
2023-01-27 14:25:00,193.62,194.11,193.62,193.87,4119.0,189.1984,189.6772,189.1984,189.4427,4119.0
2023-01-27 14:30:00,193.96,194.06,193.91,193.91,3006.0,189.5307,189.6284,189.4818,189.4818,3006.0
2023-01-27 14:35:00,193.89,194.35,193.87,194.35,7277.0,189.4623,189.9118,189.4427,189.9118,7277.0
2023-01-27 14:40:00,194.37,194.42,194.14,194.38,4581.0,189.9313,189.9802,189.7066,189.9411,4581.0
2023-01-27 14:45:00,194.39,194.45,194.31,194.4,2504.0,189.9508,190.0095,189.8727,189.9606,2504.0
2023-01-27 14:50:00,194.3,194.34,194.03,194.19,7540.0,189.8629,189.902,189.5991,189.7554,7540.0
2023-01-27 14:55:00,194.29,194.56,194.29,194.46,3163.0,189.8531,190.117,189.8531,190.0192,3163.0
2023-01-27 15:00:00,194.46,194.62,194.39,194.46,3395.0,190.0192,190.1756,189.9508,190.0192,3395.0
2023-01-27 15:05:00,194.46,194.57,194.36,194.57,4754.0,190.0192,190.1267,189.9215,190.1267,4754.0
2023-01-27 15:10:00,194.51,194.68,194.51,194.63,9010.0,190.0681,190.2342,190.0681,190.1854,9010.0
2023-01-27 15:15:00,194.74,194.85,194.44,194.61,10162.0,190.2928,190.4003,189.9997,190.1658,10162.0
2023-01-27 15:20:00,194.59,194.66,194.44,194.52,15867.0,190.1463,190.2147,189.9997,190.0779,15867.0
2023-01-27 15:25:00,194.52,194.58,194.26,194.34,10797.0,190.0779,190.1365,189.8238,189.902,10797.0
2023-01-27 15:30:00,194.32,194.34,193.94,194.09,4577.0,189.8824,189.902,189.5111,189.6577,4577.0
2023-01-27 15:35:00,194.08,194.44,194.04,194.14,11244.0,189.6479,189.9997,189.6088,189.7066,11244.0
2023-01-27 15:40:00,194.18,194.31,194.06,194.14,16310.0,189.7456,189.8727,189.6284,189.7066,16310.0
2023-01-27 15:45:00,194.19,194.19,193.13,193.22,13625.0,189.7554,189.7554,188.7196,188.8076,13625.0
2023-01-27 15:50:00,193.24,193.56,193.11,193.34,24141.0,188.8271,189.1398,188.7001,188.9248,24141.0
2023-01-27 15:55:00,193.32,193.85,193.25,193.84,88567.0,188.9053,189.4232,188.8369,189.4134,88567.0
2023-01-30 09:30:00,193.52,194.41,193.52,194.41,7214.0,189.1007,189.9704,189.1007,189.9704,7214.0
2023-01-30 09:35:00,194.46,194.53,194.09,194.53,2542.0,190.0192,190.0876,189.6577,190.0876,2542.0
2023-01-30 09:40:00,194.58,195.33,194.58,195.33,1608.0,190.1365,190.8694,190.1365,190.8694,1608.0
2023-01-30 09:45:00,195.62,196.36,195.39,195.73,3047.0,191.1528,191.8759,190.928,191.2602,3047.0
2023-01-30 09:50:00,195.63,195.63,194.98,194.98,2011.0,191.1625,191.1625,190.5274,190.5274,2011.0
2023-01-30 09:55:00,195.06,195.47,195.05,195.31,1723.0,190.6055,191.0062,190.5958,190.8498,1723.0
2023-01-30 10:00:00,195.43,195.71,195.32,195.4,1862.0,190.9671,191.2407,190.8596,190.9378,1862.0
2023-01-30 10:05:00,195.69,195.76,195.42,195.62,3755.0,191.2212,191.2896,190.9573,191.1528,3755.0
2023-01-30 10:10:00,195.56,195.78,195.55,195.66,8600.0,191.0941,191.3091,191.0844,191.1918,8600.0
2023-01-30 10:15:00,195.58,195.66,195.44,195.56,10285.0,191.1137,191.1918,190.9769,191.0941,10285.0
2023-01-30 10:20:00,195.58,195.69,195.45,195.49,4210.0,191.1137,191.2212,190.9866,191.0257,4210.0
2023-01-30 10:25:00,195.59,195.79,195.55,195.61,6359.0,191.1234,191.3189,191.0844,191.143,6359.0
2023-01-30 10:30:00,195.69,195.91,195.62,195.83,5394.0,191.2212,191.4361,191.1528,191.358,5394.0
2023-01-30 10:35:00,195.86,195.88,195.69,195.84,3509.0,191.3873,191.4068,191.2212,191.3677,3509.0
2023-01-30 10:40:00,195.86,196.1,195.76,196.09,2549.0,191.3873,191.6218,191.2896,191.612,2549.0
2023-01-30 10:45:00,196.09,196.23,195.76,196.23,2408.0,191.612,191.7488,191.2896,191.7488,2408.0
2023-01-30 10:50:00,196.35,196.63,196.29,196.44,3014.0,191.8661,192.1397,191.8075,191.954,3014.0
2023-01-30 10:55:00,196.45,196.5,196.1,196.1,3200.0,191.9638,192.0127,191.6218,191.6218,3200.0
2023-01-30 11:00:00,196.24,196.48,196.2,196.2,2109.0,191.7586,191.9931,191.7195,191.7195,2109.0
2023-01-30 11:05:00,196.27,196.35,196.22,196.28,1899.0,191.7879,191.8661,191.7391,191.7977,1899.0
2023-01-30 11:10:00,196.28,196.5,196.28,196.44,3656.0,191.7977,192.0127,191.7977,191.954,3656.0
2023-01-30 11:15:00,196.41,196.51,196.35,196.38,2009.0,191.9247,192.0224,191.8661,191.8954,2009.0
2023-01-30 11:20:00,196.38,196.38,195.91,195.97,2193.0,191.8954,191.8954,191.4361,191.4948,2193.0
2023-01-30 11:25:00,196.0,196.09,195.94,196.09,1202.0,191.5241,191.612,191.4654,191.612,1202.0
2023-01-30 11:30:00,196.13,196.15,195.84,195.84,11889.0,191.6511,191.6707,191.3677,191.3677,11889.0
2023-01-30 11:35:00,195.75,195.75,195.58,195.58,680.0,191.2798,191.2798,191.1137,191.1137,680.0
2023-01-30 11:40:00,195.53,195.64,195.11,195.12,1028.0,191.0648,191.1723,190.6544,190.6642,1028.0
2023-01-30 11:45:00,195.22,195.38,195.19,195.19,1805.0,190.7619,190.9182,190.7326,190.7326,1805.0
2023-01-30 11:50:00,195.13,195.13,194.82,194.86,1100.0,190.6739,190.6739,190.371,190.4101,1100.0
2023-01-30 11:55:00,194.7,195.16,194.62,195.16,5571.0,190.2538,190.7033,190.1756,190.7033,5571.0
2023-01-30 12:00:00,195.25,195.32,195.18,195.29,1029.0,190.7912,190.8596,190.7228,190.8303,1029.0
2023-01-30 12:05:00,195.4,195.48,195.36,195.43,1555.0,190.9378,191.016,190.8987,190.9671,1555.0
2023-01-30 12:10:00,195.51,195.69,195.51,195.69,1777.0,191.0453,191.2212,191.0453,191.2212,1777.0
2023-01-30 12:15:00,195.64,195.74,195.62,195.66,1743.0,191.1723,191.27,191.1528,191.1918,1743.0
2023-01-30 12:20:00,195.58,195.72,195.56,195.72,1541.0,191.1137,191.2505,191.0941,191.2505,1541.0
2023-01-30 12:25:00,195.77,195.78,195.5,195.5,2303.0,191.2993,191.3091,191.0355,191.0355,2303.0
2023-01-30 12:30:00,195.47,195.61,195.46,195.53,325.0,191.0062,191.143,190.9964,191.0648,325.0
2023-01-30 12:35:00,195.63,195.63,195.29,195.34,1783.0,191.1625,191.1625,190.8303,190.8791,1783.0
2023-01-30 12:40:00,195.35,195.37,195.14,195.14,1165.0,190.8889,190.9085,190.6837,190.6837,1165.0
2023-01-30 12:45:00,194.94,195.13,194.88,194.88,1428.0,190.4883,190.6739,190.4297,190.4297,1428.0
2023-01-30 12:50:00,194.94,195.02,194.76,194.77,1518.0,190.4883,190.5665,190.3124,190.3222,1518.0
2023-01-30 12:55:00,194.66,194.91,194.64,194.84,1200.0,190.2147,190.459,190.1951,190.3906,1200.0
2023-01-30 13:00:00,194.82,194.83,194.71,194.81,1200.0,190.371,190.3808,190.2635,190.3613,1200.0
2023-01-30 13:05:00,194.91,195.02,194.86,194.93,2211.0,190.459,190.5665,190.4101,190.4785,2211.0
2023-01-30 13:10:00,195.0,195.1,194.85,194.9,1940.0,190.5469,190.6446,190.4003,190.4492,1940.0
2023-01-30 13:15:00,195.01,195.21,194.87,195.21,1021.0,190.5567,190.7521,190.4199,190.7521,1021.0
2023-01-30 13:20:00,195.35,195.53,195.34,195.49,6313.0,190.8889,191.0648,190.8791,191.0257,6313.0
2023-01-30 13:25:00,195.42,195.42,195.22,195.27,1303.0,190.9573,190.9573,190.7619,190.8107,1303.0
2023-01-30 13:30:00,195.2,195.2,195.01,195.16,1287.0,190.7423,190.7423,190.5567,190.7033,1287.0
2023-01-30 13:35:00,195.18,195.49,195.15,195.49,1600.0,190.7228,191.0257,190.6935,191.0257,1600.0
2023-01-30 13:40:00,195.46,195.58,195.38,195.49,4953.0,190.9964,191.1137,190.9182,191.0257,4953.0
2023-01-30 13:45:00,195.73,195.76,195.62,195.7,3069.0,191.2602,191.2896,191.1528,191.2309,3069.0
2023-01-30 13:50:00,195.84,195.84,195.49,195.62,1929.0,191.3677,191.3677,191.0257,191.1528,1929.0
2023-01-30 13:55:00,195.65,195.65,195.45,195.63,1940.0,191.1821,191.1821,190.9866,191.1625,1940.0
2023-01-30 14:00:00,195.57,195.62,195.48,195.48,1300.0,191.1039,191.1528,191.016,191.016,1300.0
2023-01-30 14:05:00,195.45,195.48,195.2,195.2,5239.0,190.9866,191.016,190.7423,190.7423,5239.0
2023-01-30 14:10:00,195.25,195.32,195.0,195.0,700.0,190.7912,190.8596,190.5469,190.5469,700.0
2023-01-30 14:15:00,195.09,195.3,195.08,195.27,1602.0,190.6349,190.8401,190.6251,190.8107,1602.0
2023-01-30 14:20:00,195.36,195.4,195.18,195.21,1216.0,190.8987,190.9378,190.7228,190.7521,1216.0
2023-01-30 14:25:00,195.16,195.25,195.14,195.25,800.0,190.7033,190.7912,190.6837,190.7912,800.0
2023-01-30 14:30:00,195.26,195.34,195.16,195.28,2919.0,190.801,190.8791,190.7033,190.8205,2919.0
2023-01-30 14:35:00,195.26,195.5,195.25,195.44,1668.0,190.801,191.0355,190.7912,190.9769,1668.0
2023-01-30 14:40:00,195.36,195.48,195.23,195.46,2795.0,190.8987,191.016,190.7717,190.9964,2795.0
2023-01-30 14:45:00,195.47,195.62,195.38,195.38,4485.0,191.0062,191.1528,190.9182,190.9182,4485.0
2023-01-30 14:50:00,195.28,195.36,195.23,195.34,1138.0,190.8205,190.8987,190.7717,190.8791,1138.0
2023-01-30 14:55:00,195.36,195.57,195.3,195.56,2792.0,190.8987,191.1039,190.8401,191.0941,2792.0
2023-01-30 15:00:00,195.56,195.6,195.38,195.5,1700.0,191.0941,191.1332,190.9182,191.0355,1700.0
2023-01-30 15:05:00,195.52,195.52,195.21,195.35,1821.0,191.055,191.055,190.7521,190.8889,1821.0
2023-01-30 15:10:00,195.28,195.45,195.28,195.31,1814.0,190.8205,190.9866,190.8205,190.8498,1814.0
2023-01-30 15:15:00,195.28,195.41,195.25,195.41,2120.0,190.8205,190.9475,190.7912,190.9475,2120.0
2023-01-30 15:20:00,195.4,195.5,195.35,195.37,2793.0,190.9378,191.0355,190.8889,190.9085,2793.0
2023-01-30 15:25:00,195.36,195.41,195.25,195.25,2683.0,190.8987,190.9475,190.7912,190.7912,2683.0
2023-01-30 15:30:00,195.23,195.81,195.23,195.56,4601.0,190.7717,191.3384,190.7717,191.0941,4601.0
2023-01-30 15:35:00,195.58,195.77,195.55,195.72,4185.0,191.1137,191.2993,191.0844,191.2505,4185.0
2023-01-30 15:40:00,195.75,195.79,195.62,195.7,3756.0,191.2798,191.3189,191.1528,191.2309,3756.0
2023-01-30 15:45:00,195.69,195.69,195.26,195.43,8481.0,191.2212,191.2212,190.801,190.9671,8481.0
2023-01-30 15:50:00,195.39,195.6,195.33,195.5,8700.0,190.928,191.1332,190.8694,191.0355,8700.0
2023-01-30 15:55:00,195.48,195.51,195.23,195.31,38557.0,191.016,191.0453,190.7717,190.8498,38557.0
2023-01-31 09:30:00,195.65,196.3,195.47,195.69,11403.0,191.1821,191.8172,191.0062,191.2212,11403.0
2023-01-31 09:35:00,195.33,195.83,194.82,194.82,4144.0,190.8694,191.358,190.371,190.371,4144.0
2023-01-31 09:40:00,195.09,195.58,195.08,195.22,1182.0,190.6349,191.1137,190.6251,190.7619,1182.0
2023-01-31 09:45:00,195.22,195.51,194.89,195.25,8839.0,190.7619,191.0453,190.4394,190.7912,8839.0
2023-01-31 09:50:00,195.07,195.1,194.42,194.51,6892.0,190.6153,190.6446,189.9802,190.0681,6892.0
2023-01-31 09:55:00,194.63,195.1,194.62,195.06,6932.0,190.1854,190.6446,190.1756,190.6055,6932.0
2023-01-31 10:00:00,194.91,195.57,194.91,195.57,1103.0,190.459,191.1039,190.459,191.1039,1103.0
2023-01-31 10:05:00,195.38,195.59,194.48,194.73,10170.0,190.9182,191.1234,190.0388,190.2831,10170.0
2023-01-31 10:10:00,194.9,195.2,194.86,194.98,3951.0,190.4492,190.7423,190.4101,190.5274,3951.0
2023-01-31 10:15:00,195.05,195.35,194.95,195.35,7226.0,190.5958,190.8889,190.4981,190.8889,7226.0
2023-01-31 10:20:00,195.29,195.51,195.25,195.4,2395.0,190.8303,191.0453,190.7912,190.9378,2395.0
2023-01-31 10:25:00,195.4,195.58,195.15,195.46,18492.0,190.9378,191.1137,190.6935,190.9964,18492.0
2023-01-31 10:30:00,195.56,195.6,195.28,195.35,11121.0,191.0941,191.1332,190.8205,190.8889,11121.0
2023-01-31 10:35:00,195.27,195.48,195.19,195.19,10771.0,190.8107,191.016,190.7326,190.7326,10771.0
2023-01-31 10:40:00,195.3,195.31,195.15,195.26,1317.0,190.8401,190.8498,190.6935,190.801,1317.0
2023-01-31 10:45:00,195.38,195.38,195.21,195.22,1775.0,190.9182,190.9182,190.7521,190.7619,1775.0
2023-01-31 10:50:00,195.39,195.55,194.99,195.07,4544.0,190.928,191.0844,190.5371,190.6153,4544.0
2023-01-31 10:55:00,195.07,195.07,194.78,194.78,6201.0,190.6153,190.6153,190.3319,190.3319,6201.0
2023-01-31 11:00:00,194.9,195.3,194.83,195.3,7147.0,190.4492,190.8401,190.3808,190.8401,7147.0
2023-01-31 11:05:00,195.26,195.31,195.03,195.03,2157.0,190.801,190.8498,190.5762,190.5762,2157.0
2023-01-31 11:10:00,194.94,194.97,194.87,194.9,1000.0,190.4883,190.5176,190.4199,190.4492,1000.0
2023-01-31 11:15:00,194.87,194.87,194.6,194.6,1546.0,190.4199,190.4199,190.156,190.156,1546.0
2023-01-31 11:20:00,194.6,194.6,194.19,194.19,11265.0,190.156,190.156,189.7554,189.7554,11265.0
2023-01-31 11:25:00,194.2,194.35,194.2,194.25,5814.0,189.7652,189.9118,189.7652,189.814,5814.0
2023-01-31 11:30:00,194.3,194.41,194.2,194.25,8434.0,189.8629,189.9704,189.7652,189.814,8434.0
2023-01-31 11:35:00,194.32,194.38,194.2,194.24,2454.0,189.8824,189.9411,189.7652,189.8043,2454.0
2023-01-31 11:40:00,194.33,194.34,193.95,193.99,2597.0,189.8922,189.902,189.5209,189.56,2597.0
2023-01-31 11:45:00,193.96,194.08,193.93,194.08,1524.0,189.5307,189.6479,189.5013,189.6479,1524.0
2023-01-31 11:50:00,194.09,194.09,193.94,194.03,3527.0,189.6577,189.6577,189.5111,189.5991,3527.0
2023-01-31 11:55:00,194.03,194.45,193.92,194.36,25719.0,189.5991,190.0095,189.4916,189.9215,25719.0
2023-01-31 12:00:00,194.32,194.39,194.26,194.34,2316.0,189.8824,189.9508,189.8238,189.902,2316.0
2023-01-31 12:05:00,194.4,194.4,194.18,194.18,8422.0,189.9606,189.9606,189.7456,189.7456,8422.0
2023-01-31 12:10:00,194.18,194.21,193.77,193.77,3172.0,189.7456,189.775,189.345,189.345,3172.0
2023-01-31 12:15:00,193.81,194.13,193.78,194.12,2824.0,189.3841,189.6968,189.3548,189.687,2824.0
2023-01-31 12:20:00,194.15,194.17,194.04,194.05,2865.0,189.7163,189.7359,189.6088,189.6186,2865.0
2023-01-31 12:25:00,194.06,194.06,193.92,193.95,1000.0,189.6284,189.6284,189.4916,189.5209,1000.0
2023-01-31 12:30:00,193.97,194.18,193.94,194.18,1400.0,189.5404,189.7456,189.5111,189.7456,1400.0
2023-01-31 12:35:00,194.15,194.21,193.99,194.08,2485.0,189.7163,189.775,189.56,189.6479,2485.0
2023-01-31 12:40:00,194.14,194.29,194.13,194.27,1705.0,189.7066,189.8531,189.6968,189.8336,1705.0
2023-01-31 12:45:00,194.33,194.34,194.0,194.0,6005.0,189.8922,189.902,189.5697,189.5697,6005.0
2023-01-31 12:50:00,193.98,194.02,193.88,193.91,2424.0,189.5502,189.5893,189.4525,189.4818,2424.0
2023-01-31 12:55:00,194.0,194.01,193.86,193.92,1808.0,189.5697,189.5795,189.4329,189.4916,1808.0
2023-01-31 13:00:00,194.0,194.02,193.95,193.95,2159.0,189.5697,189.5893,189.5209,189.5209,2159.0
2023-01-31 13:05:00,193.9,194.01,193.89,193.99,1400.0,189.472,189.5795,189.4623,189.56,1400.0
2023-01-31 13:10:00,193.95,194.22,193.93,194.09,2815.0,189.5209,189.7847,189.5013,189.6577,2815.0
2023-01-31 13:15:00,194.09,194.18,194.0,194.03,3856.0,189.6577,189.7456,189.5697,189.5991,3856.0
2023-01-31 13:20:00,194.03,194.08,193.75,193.78,6730.0,189.5991,189.6479,189.3255,189.3548,6730.0
2023-01-31 13:25:00,193.83,194.08,193.82,193.98,5942.0,189.4036,189.6479,189.3939,189.5502,5942.0
2023-01-31 13:30:00,194.03,194.06,193.96,194.02,6342.0,189.5991,189.6284,189.5307,189.5893,6342.0
2023-01-31 13:35:00,194.02,194.05,193.98,194.03,9315.0,189.5893,189.6186,189.5502,189.5991,9315.0
2023-01-31 13:40:00,194.03,194.3,194.01,194.2,25260.0,189.5991,189.8629,189.5795,189.7652,25260.0
2023-01-31 13:45:00,194.19,194.3,194.14,194.27,6261.0,189.7554,189.8629,189.7066,189.8336,6261.0
2023-01-31 13:50:00,194.27,194.38,194.24,194.34,39997.0,189.8336,189.9411,189.8043,189.902,39997.0
2023-01-31 13:55:00,194.35,194.42,194.29,194.35,8079.0,189.9118,189.9802,189.8531,189.9118,8079.0
2023-01-31 14:00:00,194.35,194.43,194.29,194.32,65167.0,189.9118,189.9899,189.8531,189.8824,65167.0
2023-01-31 14:05:00,194.32,194.37,194.14,194.18,8666.0,189.8824,189.9313,189.7066,189.7456,8666.0
2023-01-31 14:10:00,194.19,194.51,194.19,194.51,3948.0,189.7554,190.0681,189.7554,190.0681,3948.0
2023-01-31 14:15:00,194.5,194.52,194.24,194.25,2946.0,190.0583,190.0779,189.8043,189.814,2946.0
2023-01-31 14:20:00,194.29,194.45,194.28,194.45,2100.0,189.8531,190.0095,189.8434,190.0095,2100.0
2023-01-31 14:25:00,194.32,194.54,194.31,194.44,4702.0,189.8824,190.0974,189.8727,189.9997,4702.0
2023-01-31 14:30:00,194.5,194.5,194.4,194.44,3280.0,190.0583,190.0583,189.9606,189.9997,3280.0
2023-01-31 14:35:00,194.48,194.69,194.42,194.68,1872.0,190.0388,190.244,189.9802,190.2342,1872.0
2023-01-31 14:40:00,194.75,194.76,194.64,194.71,5704.0,190.3026,190.3124,190.1951,190.2635,5704.0
2023-01-31 14:45:00,194.67,194.78,194.66,194.78,2192.0,190.2244,190.3319,190.2147,190.3319,2192.0
2023-01-31 14:50:00,194.75,194.75,194.5,194.55,11383.0,190.3026,190.3026,190.0583,190.1072,11383.0
2023-01-31 14:55:00,194.51,194.52,194.31,194.32,45303.0,190.0681,190.0779,189.8727,189.8824,45303.0
2023-01-31 15:00:00,194.31,194.48,194.25,194.39,33209.0,189.8727,190.0388,189.814,189.9508,33209.0
2023-01-31 15:05:00,194.36,194.42,194.3,194.3,13797.0,189.9215,189.9802,189.8629,189.8629,13797.0
2023-01-31 15:10:00,194.31,194.31,194.1,194.21,3663.0,189.8727,189.8727,189.6675,189.775,3663.0
2023-01-31 15:15:00,194.36,194.42,194.27,194.29,7942.0,189.9215,189.9802,189.8336,189.8531,7942.0
2023-01-31 15:20:00,194.34,194.37,194.2,194.3,3300.0,189.902,189.9313,189.7652,189.8629,3300.0
2023-01-31 15:25:00,194.28,194.41,194.25,194.29,6433.0,189.8434,189.9704,189.814,189.8531,6433.0
2023-01-31 15:30:00,194.3,194.36,194.23,194.29,5742.0,189.8629,189.9215,189.7945,189.8531,5742.0
2023-01-31 15:35:00,194.29,194.36,194.24,194.32,20358.0,189.8531,189.9215,189.8043,189.8824,20358.0
2023-01-31 15:40:00,194.34,194.42,194.32,194.34,66530.0,189.902,189.9802,189.8824,189.902,66530.0
2023-01-31 15:45:00,194.37,194.38,194.3,194.32,67783.0,189.9313,189.9411,189.8629,189.8824,67783.0
2023-01-31 15:50:00,194.49,195.4,194.35,195.39,66540.0,190.0486,190.9378,189.9118,190.928,66540.0
2023-01-31 15:55:00,195.37,195.72,195.28,195.71,83802.0,190.9085,191.2505,190.8205,191.2407,83802.0
2023-02-01 09:30:00,195.77,196.19,194.83,196.19,14507.0,191.2993,191.7097,190.3808,191.7097,14507.0
2023-02-01 09:35:00,196.49,196.63,196.3,196.5,1323.0,192.0029,192.1397,191.8172,192.0127,1323.0
2023-02-01 09:40:00,196.46,196.46,196.19,196.2,2590.0,191.9736,191.9736,191.7097,191.7195,2590.0
2023-02-01 09:45:00,196.21,196.85,196.2,196.77,5359.0,191.7293,192.3547,191.7195,192.2765,5359.0
2023-02-01 09:50:00,196.75,197.0,196.72,196.83,3261.0,192.2569,192.5012,192.2276,192.3351,3261.0
2023-02-01 09:55:00,196.75,197.03,196.57,196.88,1934.0,192.2569,192.5306,192.0811,192.384,1934.0
2023-02-01 10:00:00,196.74,196.74,196.15,196.35,2414.0,192.2472,192.2472,191.6707,191.8661,2414.0
2023-02-01 10:05:00,196.26,196.44,195.85,195.93,4333.0,191.7781,191.954,191.3775,191.4557,4333.0
2023-02-01 10:10:00,196.14,196.26,196.06,196.26,2816.0,191.6609,191.7781,191.5827,191.7781,2816.0
2023-02-01 10:15:00,196.3,196.45,196.16,196.34,5682.0,191.8172,191.9638,191.6804,191.8563,5682.0
2023-02-01 10:20:00,196.34,196.46,196.05,196.28,4322.0,191.8563,191.9736,191.5729,191.7977,4322.0
2023-02-01 10:25:00,196.33,196.64,196.25,196.34,7839.0,191.8465,192.1495,191.7684,191.8563,7839.0
2023-02-01 10:30:00,196.38,196.72,196.26,196.38,3018.0,191.8954,192.2276,191.7781,191.8954,3018.0
2023-02-01 10:35:00,196.38,196.76,196.12,196.67,5348.0,191.8954,192.2667,191.6413,192.1788,5348.0
2023-02-01 10:40:00,196.76,196.92,196.72,196.75,3433.0,192.2667,192.4231,192.2276,192.2569,3433.0
2023-02-01 10:45:00,196.78,196.87,196.53,196.53,2902.0,192.2863,192.3742,192.042,192.042,2902.0
2023-02-01 10:50:00,196.56,196.57,196.27,196.45,3647.0,192.0713,192.0811,191.7879,191.9638,3647.0
2023-02-01 10:55:00,196.45,196.79,196.3,196.57,3037.0,191.9638,192.296,191.8172,192.0811,3037.0
2023-02-01 11:00:00,196.59,196.59,196.34,196.55,2001.0,192.1006,192.1006,191.8563,192.0615,2001.0
2023-02-01 11:05:00,196.6,196.68,196.45,196.68,2070.0,192.1104,192.1885,191.9638,192.1885,2070.0
2023-02-01 11:10:00,196.65,196.81,196.52,196.59,17617.0,192.1592,192.3156,192.0322,192.1006,17617.0
2023-02-01 11:15:00,196.6,196.96,196.6,196.96,9190.0,192.1104,192.4622,192.1104,192.4622,9190.0
2023-02-01 11:20:00,197.04,197.53,197.04,197.43,3513.0,192.5403,193.0191,192.5403,192.9214,3513.0
2023-02-01 11:25:00,197.36,197.52,197.34,197.45,2116.0,192.853,193.0094,192.8335,192.941,2116.0
2023-02-01 11:30:00,197.48,197.8,197.37,197.58,3112.0,192.9703,193.283,192.8628,193.068,3112.0
2023-02-01 11:35:00,197.63,198.0,197.63,198.0,3185.0,193.1169,193.4784,193.1169,193.4784,3185.0
2023-02-01 11:40:00,198.06,198.07,197.68,197.68,2855.0,193.537,193.5468,193.1657,193.1657,2855.0
2023-02-01 11:45:00,197.73,197.86,197.68,197.73,8352.0,193.2146,193.3416,193.1657,193.2146,8352.0
2023-02-01 11:50:00,197.73,197.76,197.58,197.62,4700.0,193.2146,193.2439,193.068,193.1071,4700.0
2023-02-01 11:55:00,197.61,197.94,197.37,197.37,10202.0,193.0973,193.4198,192.8628,192.8628,10202.0
2023-02-01 12:00:00,197.37,197.46,197.17,197.42,1517.0,192.8628,192.9507,192.6674,192.9116,1517.0
2023-02-01 12:05:00,197.42,197.42,197.15,197.26,4015.0,192.9116,192.9116,192.6478,192.7553,4015.0
2023-02-01 12:10:00,197.23,197.41,197.15,197.36,4756.0,192.726,192.9019,192.6478,192.853,4756.0
2023-02-01 12:15:00,197.3,197.35,196.94,197.05,5837.0,192.7944,192.8432,192.4426,192.5501,5837.0
2023-02-01 12:20:00,197.01,197.22,196.93,197.22,3543.0,192.511,192.7162,192.4328,192.7162,3543.0
2023-02-01 12:25:00,197.25,197.26,196.75,196.83,2964.0,192.7455,192.7553,192.2569,192.3351,2964.0
2023-02-01 12:30:00,196.82,196.89,196.47,196.47,4106.0,192.3254,192.3938,191.9833,191.9833,4106.0
2023-02-01 12:35:00,196.4,196.4,195.86,195.86,1862.0,191.9149,191.9149,191.3873,191.3873,1862.0
2023-02-01 12:40:00,195.84,196.16,195.78,196.03,8237.0,191.3677,191.6804,191.3091,191.5534,8237.0
2023-02-01 12:45:00,196.03,196.07,195.86,195.86,2321.0,191.5534,191.5925,191.3873,191.3873,2321.0
2023-02-01 12:50:00,195.87,195.87,195.51,195.56,13400.0,191.397,191.397,191.0453,191.0941,13400.0
2023-02-01 12:55:00,195.58,195.58,195.41,195.48,5014.0,191.1137,191.1137,190.9475,191.016,5014.0
2023-02-01 13:00:00,195.46,195.46,195.09,195.33,6849.0,190.9964,190.9964,190.6349,190.8694,6849.0
2023-02-01 13:05:00,195.4,195.43,195.0,195.0,4028.0,190.9378,190.9671,190.5469,190.5469,4028.0
2023-02-01 13:10:00,194.92,194.96,194.66,194.86,5114.0,190.4687,190.5078,190.2147,190.4101,5114.0
2023-02-01 13:15:00,194.88,195.3,194.88,195.3,2051.0,190.4297,190.8401,190.4297,190.8401,2051.0
2023-02-01 13:20:00,195.4,195.67,195.31,195.59,3107.0,190.9378,191.2016,190.8498,191.1234,3107.0
2023-02-01 13:25:00,195.65,195.73,195.38,195.38,4917.0,191.1821,191.2602,190.9182,190.9182,4917.0
2023-02-01 13:30:00,195.43,195.5,195.28,195.41,1027.0,190.9671,191.0355,190.8205,190.9475,1027.0
2023-02-01 13:35:00,195.53,195.55,195.44,195.53,900.0,191.0648,191.0844,190.9769,191.0648,900.0
2023-02-01 13:40:00,195.51,195.53,195.13,195.14,3491.0,191.0453,191.0648,190.6739,190.6837,3491.0
2023-02-01 13:45:00,195.09,195.43,194.92,195.42,4527.0,190.6349,190.9671,190.4687,190.9573,4527.0
2023-02-01 13:50:00,195.48,195.87,195.48,195.86,4887.0,191.016,191.397,191.016,191.3873,4887.0
2023-02-01 13:55:00,195.87,195.98,195.77,195.77,3507.0,191.397,191.5045,191.2993,191.2993,3507.0
2023-02-01 14:00:00,195.76,195.79,195.05,195.34,10664.0,191.2896,191.3189,190.5958,190.8791,10664.0
2023-02-01 14:05:00,195.35,195.49,195.08,195.08,10191.0,190.8889,191.0257,190.6251,190.6251,10191.0
2023-02-01 14:10:00,195.19,195.3,194.92,194.93,4400.0,190.7326,190.8401,190.4687,190.4785,4400.0
2023-02-01 14:15:00,194.82,194.98,194.49,194.65,3800.0,190.371,190.5274,190.0486,190.2049,3800.0
2023-02-01 14:20:00,194.68,194.72,194.49,194.57,2708.0,190.2342,190.2733,190.0486,190.1267,2708.0
2023-02-01 14:25:00,194.54,194.7,194.52,194.7,2688.0,190.0974,190.2538,190.0779,190.2538,2688.0
2023-02-01 14:30:00,194.8,194.82,194.03,194.2,8439.0,190.3515,190.371,189.5991,189.7652,8439.0
2023-02-01 14:35:00,194.48,195.8,194.42,195.8,5672.0,190.0388,191.3286,189.9802,191.3286,5672.0
2023-02-01 14:40:00,195.8,196.35,195.79,196.09,13255.0,191.3286,191.8661,191.3189,191.612,13255.0
2023-02-01 14:45:00,196.13,196.85,196.01,196.55,3831.0,191.6511,192.3547,191.5338,192.0615,3831.0
2023-02-01 14:50:00,196.51,196.91,196.27,196.39,4284.0,192.0224,192.4133,191.7879,191.9052,4284.0
2023-02-01 14:55:00,196.51,196.57,196.21,196.32,4345.0,192.0224,192.0811,191.7293,191.8368,4345.0
2023-02-01 15:00:00,196.5,196.76,196.48,196.7,4980.0,192.0127,192.2667,191.9931,192.2081,4980.0
2023-02-01 15:05:00,196.69,196.94,196.64,196.83,6688.0,192.1983,192.4426,192.1495,192.3351,6688.0
2023-02-01 15:10:00,196.79,196.82,196.54,196.68,3283.0,192.296,192.3254,192.0517,192.1885,3283.0
2023-02-01 15:15:00,196.65,196.85,196.17,196.79,8233.0,192.1592,192.3547,191.6902,192.296,8233.0
2023-02-01 15:20:00,196.8,197.1,196.57,197.03,17704.0,192.3058,192.599,192.0811,192.5306,17704.0
2023-02-01 15:25:00,197.03,197.43,196.93,197.39,21041.0,192.5306,192.9214,192.4328,192.8823,21041.0
2023-02-01 15:30:00,197.39,197.74,197.38,197.69,12931.0,192.8823,193.2243,192.8726,193.1755,12931.0
2023-02-01 15:35:00,197.7,198.03,197.56,197.72,16333.0,193.1853,193.5077,193.0485,193.2048,16333.0
2023-02-01 15:40:00,197.71,197.92,197.51,197.61,17208.0,193.195,193.4002,192.9996,193.0973,17208.0
2023-02-01 15:45:00,197.61,197.65,196.99,197.06,15977.0,193.0973,193.1364,192.4915,192.5599,15977.0
2023-02-01 15:50:00,197.02,197.02,196.44,196.62,22744.0,192.5208,192.5208,191.954,192.1299,22744.0
2023-02-01 15:55:00,196.62,196.65,196.09,196.31,70996.0,192.1299,192.1592,191.612,191.827,70996.0
2023-02-02 09:30:00,196.59,196.59,194.41,194.41,12218.0,192.1006,192.1006,189.9704,189.9704,12218.0
2023-02-02 09:35:00,194.52,194.56,193.63,193.7,5420.0,190.0779,190.117,189.2082,189.2766,5420.0
2023-02-02 09:40:00,193.8,193.82,192.94,192.94,4060.0,189.3743,189.3939,188.534,188.534,4060.0
2023-02-02 09:45:00,193.04,193.77,192.83,193.35,10050.0,188.6317,189.345,188.4265,188.9346,10050.0
2023-02-02 09:50:00,193.44,193.77,193.11,193.25,8844.0,189.0225,189.345,188.7001,188.8369,8844.0
2023-02-02 09:55:00,193.27,193.66,193.15,193.55,3354.0,188.8564,189.2375,188.7392,189.13,3354.0
2023-02-02 10:00:00,193.8,193.85,193.5,193.53,9758.0,189.3743,189.4232,189.0812,189.1105,9758.0
2023-02-02 10:05:00,193.16,193.16,191.92,191.92,4237.0,188.7489,188.7489,187.5372,187.5372,4237.0
2023-02-02 10:10:00,191.69,191.95,191.05,191.71,11246.0,187.3125,187.5666,186.6871,187.332,11246.0
2023-02-02 10:15:00,191.74,192.41,191.74,192.32,3034.0,187.3614,188.0161,187.3614,187.9281,3034.0
2023-02-02 10:20:00,192.39,192.41,191.23,191.44,12135.0,187.9965,188.0161,186.863,187.0682,12135.0
2023-02-02 10:25:00,191.51,191.61,191.23,191.33,5068.0,187.1366,187.2343,186.863,186.9607,5068.0
2023-02-02 10:30:00,191.28,192.13,191.22,191.93,29206.0,186.9119,187.7425,186.8532,187.547,29206.0
2023-02-02 10:35:00,192.03,192.31,191.9,192.18,14219.0,187.6447,187.9183,187.5177,187.7913,14219.0
2023-02-02 10:40:00,192.18,192.31,191.99,192.09,7530.0,187.7913,187.9183,187.6056,187.7034,7530.0
2023-02-02 10:45:00,192.03,192.56,191.99,192.41,9769.0,187.6447,188.1626,187.6056,188.0161,9769.0
2023-02-02 10:50:00,192.4,193.34,192.39,193.1,11952.0,188.0063,188.9248,187.9965,188.6903,11952.0
2023-02-02 10:55:00,192.99,193.82,192.83,193.44,55685.0,188.5828,189.3939,188.4265,189.0225,55685.0
2023-02-02 11:00:00,193.32,193.5,193.1,193.44,2032.0,188.9053,189.0812,188.6903,189.0225,2032.0
2023-02-02 11:05:00,193.44,193.62,193.19,193.36,5862.0,189.0225,189.1984,188.7782,188.9444,5862.0
2023-02-02 11:10:00,193.26,193.41,193.05,193.22,3951.0,188.8466,188.9932,188.6414,188.8076,3951.0
2023-02-02 11:15:00,193.19,193.42,193.01,193.34,15017.0,188.7782,189.003,188.6024,188.9248,15017.0
2023-02-02 11:20:00,193.48,193.87,193.46,193.84,8385.0,189.0616,189.4427,189.0421,189.4134,8385.0
2023-02-02 11:25:00,193.84,193.85,193.54,193.55,14190.0,189.4134,189.4232,189.1203,189.13,14190.0
2023-02-02 11:30:00,193.63,194.63,193.3,194.49,23109.0,189.2082,190.1854,188.8857,190.0486,23109.0
2023-02-02 11:35:00,194.43,194.43,193.59,193.62,2927.0,189.9899,189.9899,189.1691,189.1984,2927.0
2023-02-02 11:40:00,193.68,193.83,193.55,193.83,3200.0,189.2571,189.4036,189.13,189.4036,3200.0
2023-02-02 11:45:00,193.72,194.09,193.72,194.09,843.0,189.2961,189.6577,189.2961,189.6577,843.0
2023-02-02 11:50:00,194.09,194.14,193.95,194.06,3000.0,189.6577,189.7066,189.5209,189.6284,3000.0
2023-02-02 11:55:00,194.12,194.14,193.81,194.01,5186.0,189.687,189.7066,189.3841,189.5795,5186.0
2023-02-02 12:00:00,193.91,194.27,193.91,194.27,5262.0,189.4818,189.8336,189.4818,189.8336,5262.0
2023-02-02 12:05:00,194.3,194.51,194.22,194.43,5386.0,189.8629,190.0681,189.7847,189.9899,5386.0
2023-02-02 12:10:00,194.44,194.81,194.43,194.81,2100.0,189.9997,190.3613,189.9899,190.3613,2100.0
2023-02-02 12:15:00,194.92,195.15,194.75,194.95,6403.0,190.4687,190.6935,190.3026,190.4981,6403.0
2023-02-02 12:20:00,194.9,195.18,194.72,195.18,2374.0,190.4492,190.7228,190.2733,190.7228,2374.0
2023-02-02 12:25:00,195.31,195.37,195.06,195.11,4265.0,190.8498,190.9085,190.6055,190.6544,4265.0
2023-02-02 12:30:00,195.16,195.32,195.03,195.24,4356.0,190.7033,190.8596,190.5762,190.7814,4356.0
2023-02-02 12:35:00,195.25,195.51,195.08,195.5,4453.0,190.7912,191.0453,190.6251,191.0355,4453.0
2023-02-02 12:40:00,195.34,195.4,195.21,195.33,3126.0,190.8791,190.9378,190.7521,190.8694,3126.0
2023-02-02 12:45:00,195.3,195.6,195.26,195.5,5653.0,190.8401,191.1332,190.801,191.0355,5653.0
2023-02-02 12:50:00,195.27,195.33,195.07,195.16,4526.0,190.8107,190.8694,190.6153,190.7033,4526.0
2023-02-02 12:55:00,195.4,195.68,195.4,195.61,4493.0,190.9378,191.2114,190.9378,191.143,4493.0
2023-02-02 13:00:00,195.67,196.19,195.66,196.19,3603.0,191.2016,191.7097,191.1918,191.7097,3603.0
2023-02-02 13:05:00,196.17,196.22,195.81,196.12,7517.0,191.6902,191.7391,191.3384,191.6413,7517.0
2023-02-02 13:10:00,196.08,196.3,195.79,195.79,17489.0,191.6022,191.8172,191.3189,191.3189,17489.0
2023-02-02 13:15:00,195.87,195.89,195.67,195.75,4923.0,191.397,191.4166,191.2016,191.2798,4923.0
2023-02-02 13:20:00,195.82,195.99,195.76,195.99,4039.0,191.3482,191.5143,191.2896,191.5143,4039.0
2023-02-02 13:25:00,195.97,196.15,195.8,196.03,6200.0,191.4948,191.6707,191.3286,191.5534,6200.0
2023-02-02 13:30:00,195.96,196.02,195.83,195.92,5793.0,191.485,191.5436,191.358,191.4459,5793.0
2023-02-02 13:35:00,195.79,195.85,195.73,195.8,2349.0,191.3189,191.3775,191.2602,191.3286,2349.0
2023-02-02 13:40:00,195.75,195.92,195.62,195.62,1329.0,191.2798,191.4459,191.1528,191.1528,1329.0
2023-02-02 13:45:00,195.58,195.62,195.44,195.54,3114.0,191.1137,191.1528,190.9769,191.0746,3114.0
2023-02-02 13:50:00,195.45,195.51,195.27,195.29,2927.0,190.9866,191.0453,190.8107,190.8303,2927.0
2023-02-02 13:55:00,195.27,195.48,195.19,195.48,3303.0,190.8107,191.016,190.7326,191.016,3303.0
2023-02-02 14:00:00,195.54,195.61,195.1,195.17,2535.0,191.0746,191.143,190.6446,190.713,2535.0
2023-02-02 14:05:00,194.99,195.08,194.62,194.63,5150.0,190.5371,190.6251,190.1756,190.1854,5150.0
2023-02-02 14:10:00,194.65,194.82,194.54,194.54,5040.0,190.2049,190.371,190.0974,190.0974,5040.0
2023-02-02 14:15:00,194.47,194.55,194.33,194.52,4192.0,190.029,190.1072,189.8922,190.0779,4192.0
2023-02-02 14:20:00,194.66,194.76,194.29,194.33,12806.0,190.2147,190.3124,189.8531,189.8922,12806.0
2023-02-02 14:25:00,194.33,194.72,194.24,194.62,8011.0,189.8922,190.2733,189.8043,190.1756,8011.0
2023-02-02 14:30:00,194.67,194.84,194.28,194.28,15658.0,190.2244,190.3906,189.8434,189.8434,15658.0
2023-02-02 14:35:00,194.28,194.8,194.26,194.55,9415.0,189.8434,190.3515,189.8238,190.1072,9415.0
2023-02-02 14:40:00,194.58,194.58,194.14,194.19,4374.0,190.1365,190.1365,189.7066,189.7554,4374.0
2023-02-02 14:45:00,194.09,194.62,193.97,194.62,7117.0,189.6577,190.1756,189.5404,190.1756,7117.0
2023-02-02 14:50:00,194.56,194.62,194.36,194.39,2719.0,190.117,190.1756,189.9215,189.9508,2719.0
2023-02-02 14:55:00,194.31,194.54,194.21,194.5,4800.0,189.8727,190.0974,189.775,190.0583,4800.0
2023-02-02 15:00:00,194.5,194.86,194.33,194.34,14998.0,190.0583,190.4101,189.8922,189.902,14998.0
2023-02-02 15:05:00,194.5,194.88,194.49,194.62,5103.0,190.0583,190.4297,190.0486,190.1756,5103.0
2023-02-02 15:10:00,194.6,194.66,194.47,194.6,4975.0,190.156,190.2147,190.029,190.156,4975.0
2023-02-02 15:15:00,194.62,194.67,194.27,194.27,3514.0,190.1756,190.2244,189.8336,189.8336,3514.0
2023-02-02 15:20:00,194.27,194.79,194.27,194.62,6681.0,189.8336,190.3417,189.8336,190.1756,6681.0
2023-02-02 15:25:00,194.66,194.72,194.53,194.62,4968.0,190.2147,190.2733,190.0876,190.1756,4968.0
2023-02-02 15:30:00,194.67,194.86,194.67,194.85,6480.0,190.2244,190.4101,190.2244,190.4003,6480.0
2023-02-02 15:35:00,194.83,195.05,194.76,194.8,6713.0,190.3808,190.5958,190.3124,190.3515,6713.0
2023-02-02 15:40:00,194.81,194.81,194.48,194.65,10850.0,190.3613,190.3613,190.0388,190.2049,10850.0
2023-02-02 15:45:00,194.64,194.79,194.55,194.73,13000.0,190.1951,190.3417,190.1072,190.2831,13000.0
2023-02-02 15:50:00,194.68,194.91,194.62,194.68,20055.0,190.2342,190.459,190.1756,190.2342,20055.0
2023-02-02 15:55:00,194.7,194.82,194.53,194.67,52957.0,190.2538,190.371,190.0876,190.2244,52957.0
2023-02-03 09:30:00,194.25,194.87,193.66,194.53,9063.0,189.814,190.4199,189.2375,190.0876,9063.0
2023-02-03 09:35:00,194.25,194.29,193.52,193.97,7966.0,189.814,189.8531,189.1007,189.5404,7966.0
2023-02-03 09:40:00,193.7,193.95,193.69,193.78,840.0,189.2766,189.5209,189.2668,189.3548,840.0
2023-02-03 09:45:00,193.6,194.43,193.42,193.95,6016.0,189.1789,189.9899,189.003,189.5209,6016.0
2023-02-03 09:50:00,193.99,193.99,192.76,192.93,1825.0,189.56,189.56,188.3581,188.5242,1825.0
2023-02-03 09:55:00,193.23,193.23,192.73,192.93,20605.0,188.8173,188.8173,188.3288,188.5242,20605.0
2023-02-03 10:00:00,192.78,193.0,192.26,192.83,4039.0,188.3776,188.5926,187.8695,188.4265,4039.0
2023-02-03 10:05:00,192.69,193.09,192.69,193.09,1510.0,188.2897,188.6805,188.2897,188.6805,1510.0
2023-02-03 10:10:00,193.22,193.22,192.71,192.89,3136.0,188.8076,188.8076,188.3092,188.4851,3136.0
2023-02-03 10:15:00,193.05,193.16,192.84,193.15,10500.0,188.6414,188.7489,188.4362,188.7392,10500.0
2023-02-03 10:20:00,193.25,193.33,192.72,193.09,2508.0,188.8369,188.915,188.319,188.6805,2508.0
2023-02-03 10:25:00,193.06,193.34,192.83,192.84,5030.0,188.6512,188.9248,188.4265,188.4362,5030.0
2023-02-03 10:30:00,193.0,193.38,193.0,193.32,9985.0,188.5926,188.9639,188.5926,188.9053,9985.0
2023-02-03 10:35:00,193.16,193.5,193.0,193.49,4513.0,188.7489,189.0812,188.5926,189.0714,4513.0
2023-02-03 10:40:00,193.4,193.98,193.4,193.82,4180.0,188.9835,189.5502,188.9835,189.3939,4180.0
2023-02-03 10:45:00,193.76,193.93,193.48,193.93,3124.0,189.3352,189.5013,189.0616,189.5013,3124.0
2023-02-03 10:50:00,193.77,194.13,193.6,194.08,6271.0,189.345,189.6968,189.1789,189.6479,6271.0
2023-02-03 10:55:00,194.0,194.3,193.95,194.22,7734.0,189.5697,189.8629,189.5209,189.7847,7734.0
2023-02-03 11:00:00,194.29,194.64,194.29,194.34,2800.0,189.8531,190.1951,189.8531,189.902,2800.0
2023-02-03 11:05:00,194.36,194.72,194.35,194.43,5483.0,189.9215,190.2733,189.9118,189.9899,5483.0
2023-02-03 11:10:00,194.45,194.47,194.22,194.41,6143.0,190.0095,190.029,189.7847,189.9704,6143.0
2023-02-03 11:15:00,194.41,194.5,193.64,193.65,2100.0,189.9704,190.0583,189.218,189.2277,2100.0
2023-02-03 11:20:00,193.59,193.59,193.15,193.15,2985.0,189.1691,189.1691,188.7392,188.7392,2985.0
2023-02-03 11:25:00,193.21,193.5,193.2,193.2,4109.0,188.7978,189.0812,188.788,188.788,4109.0
2023-02-03 11:30:00,193.15,193.15,192.65,192.8,5884.0,188.7392,188.7392,188.2506,188.3972,5884.0
2023-02-03 11:35:00,192.77,193.26,192.5,192.73,10916.0,188.3678,188.8466,188.104,188.3288,10916.0
2023-02-03 11:40:00,192.64,192.97,192.63,192.73,3996.0,188.2408,188.5633,188.231,188.3288,3996.0
2023-02-03 11:45:00,192.82,193.22,192.7,192.76,3616.0,188.4167,188.8076,188.2994,188.3581,3616.0
2023-02-03 11:50:00,192.83,192.97,192.69,192.88,2370.0,188.4265,188.5633,188.2897,188.4753,2370.0
2023-02-03 11:55:00,192.79,193.19,192.77,192.92,3089.0,188.3874,188.7782,188.3678,188.5144,3089.0
2023-02-03 12:00:00,193.04,193.36,192.96,193.36,2216.0,188.6317,188.9444,188.5535,188.9444,2216.0
2023-02-03 12:05:00,193.4,193.47,193.2,193.2,1506.0,188.9835,189.0519,188.788,188.788,1506.0
2023-02-03 12:10:00,193.22,193.64,193.21,193.64,2722.0,188.8076,189.218,188.7978,189.218,2722.0
2023-02-03 12:15:00,193.59,193.65,193.51,193.51,1600.0,189.1691,189.2277,189.0909,189.0909,1600.0
2023-02-03 12:20:00,193.43,193.71,193.24,193.64,3293.0,189.0128,189.2864,188.8271,189.218,3293.0
2023-02-03 12:25:00,193.68,193.79,193.65,193.66,1949.0,189.2571,189.3645,189.2277,189.2375,1949.0
2023-02-03 12:30:00,193.62,193.86,193.61,193.8,3121.0,189.1984,189.4329,189.1887,189.3743,3121.0
2023-02-03 12:35:00,193.83,194.21,193.72,194.21,10263.0,189.4036,189.775,189.2961,189.775,10263.0
2023-02-03 12:40:00,194.3,194.5,194.19,194.19,2754.0,189.8629,190.0583,189.7554,189.7554,2754.0
2023-02-03 12:45:00,194.0,194.0,193.82,193.83,1502.0,189.5697,189.5697,189.3939,189.4036,1502.0
2023-02-03 12:50:00,193.83,193.88,193.64,193.73,1806.0,189.4036,189.4525,189.218,189.3059,1806.0
2023-02-03 12:55:00,193.8,193.82,193.28,193.38,1339.0,189.3743,189.3939,188.8662,188.9639,1339.0
2023-02-03 13:00:00,193.3,193.46,193.0,193.0,1810.0,188.8857,189.0421,188.5926,188.5926,1810.0
2023-02-03 13:05:00,193.16,193.16,192.79,192.79,723.0,188.7489,188.7489,188.3874,188.3874,723.0
2023-02-03 13:10:00,192.67,192.79,192.54,192.67,1243.0,188.2701,188.3874,188.1431,188.2701,1243.0
2023-02-03 13:15:00,192.78,192.78,192.52,192.66,900.0,188.3776,188.3776,188.1235,188.2603,900.0
2023-02-03 13:20:00,192.61,192.84,192.61,192.64,1358.0,188.2115,188.4362,188.2115,188.2408,1358.0
2023-02-03 13:25:00,192.56,192.56,192.32,192.32,509.0,188.1626,188.1626,187.9281,187.9281,509.0
2023-02-03 13:30:00,192.34,192.6,192.32,192.6,2702.0,187.9477,188.2017,187.9281,188.2017,2702.0
2023-02-03 13:35:00,192.52,192.7,192.51,192.69,1507.0,188.1235,188.2994,188.1138,188.2897,1507.0
2023-02-03 13:40:00,192.52,192.52,192.1,192.21,2247.0,188.1235,188.1235,187.7131,187.8206,2247.0
2023-02-03 13:45:00,192.18,192.43,192.05,192.34,2946.0,187.7913,188.0356,187.6643,187.9477,2946.0
2023-02-03 13:50:00,192.26,192.54,192.26,192.54,701.0,187.8695,188.1431,187.8695,188.1431,701.0
2023-02-03 13:55:00,192.5,192.56,192.27,192.45,1801.0,188.104,188.1626,187.8793,188.0551,1801.0
2023-02-03 14:00:00,192.57,192.79,192.52,192.74,3470.0,188.1724,188.3874,188.1235,188.3385,3470.0
2023-02-03 14:05:00,192.73,192.81,192.49,192.52,3819.0,188.3288,188.4069,188.0942,188.1235,3819.0
2023-02-03 14:10:00,192.38,192.38,192.22,192.37,908.0,187.9867,187.9867,187.8304,187.977,908.0
2023-02-03 14:15:00,192.3,192.3,192.13,192.21,800.0,187.9086,187.9086,187.7425,187.8206,800.0
2023-02-03 14:20:00,192.21,192.41,192.21,192.36,2574.0,187.8206,188.0161,187.8206,187.9672,2574.0
2023-02-03 14:25:00,192.22,192.51,192.22,192.5,1806.0,187.8304,188.1138,187.8304,188.104,1806.0
2023-02-03 14:30:00,192.42,192.45,192.18,192.29,1773.0,188.0258,188.0551,187.7913,187.8988,1773.0
2023-02-03 14:35:00,192.45,192.66,192.45,192.55,1711.0,188.0551,188.2603,188.0551,188.1529,1711.0
2023-02-03 14:40:00,192.61,192.73,192.34,192.52,2229.0,188.2115,188.3288,187.9477,188.1235,2229.0
2023-02-03 14:45:00,192.36,192.64,192.36,192.64,2514.0,187.9672,188.2408,187.9672,188.2408,2514.0
2023-02-03 14:50:00,192.65,192.71,192.5,192.67,2293.0,188.2506,188.3092,188.104,188.2701,2293.0
2023-02-03 14:55:00,192.68,192.68,192.38,192.47,2078.0,188.2799,188.2799,187.9867,188.0747,2078.0
2023-02-03 15:00:00,192.45,192.45,192.27,192.37,2300.0,188.0551,188.0551,187.8793,187.977,2300.0
2023-02-03 15:05:00,192.32,192.66,192.27,192.65,1758.0,187.9281,188.2603,187.8793,188.2506,1758.0
2023-02-03 15:10:00,192.54,192.74,192.54,192.68,1400.0,188.1431,188.3385,188.1431,188.2799,1400.0
2023-02-03 15:15:00,192.69,192.81,192.51,192.81,5449.0,188.2897,188.4069,188.1138,188.4069,5449.0
2023-02-03 15:20:00,192.77,192.83,192.65,192.65,2444.0,188.3678,188.4265,188.2506,188.2506,2444.0
2023-02-03 15:25:00,192.66,192.89,192.66,192.78,3395.0,188.2603,188.4851,188.2603,188.3776,3395.0
2023-02-03 15:30:00,192.79,193.01,192.67,192.67,4873.0,188.3874,188.6024,188.2701,188.2701,4873.0
2023-02-03 15:35:00,192.7,192.9,192.69,192.77,4654.0,188.2994,188.4949,188.2897,188.3678,4654.0
2023-02-03 15:40:00,192.73,193.03,192.72,192.78,7566.0,188.3288,188.6219,188.319,188.3776,7566.0
2023-02-03 15:45:00,192.71,192.71,192.51,192.66,13697.0,188.3092,188.3092,188.1138,188.2603,13697.0
2023-02-03 15:50:00,192.58,193.8,192.57,193.77,40436.0,188.1822,189.3743,188.1724,189.345,40436.0
2023-02-03 15:55:00,193.77,193.77,193.23,193.48,97403.0,189.345,189.345,188.8173,189.0616,97403.0
2023-02-06 09:30:00,192.68,193.5,192.02,193.07,10717.0,188.2799,189.0812,187.635,188.661,10717.0
2023-02-06 09:35:00,192.88,192.94,192.69,192.7,760.0,188.4753,188.534,188.2897,188.2994,760.0
2023-02-06 09:40:00,192.75,192.81,192.32,192.34,1000.0,188.3483,188.4069,187.9281,187.9477,1000.0
2023-02-06 09:45:00,192.26,193.18,192.26,193.18,4161.0,187.8695,188.7685,187.8695,188.7685,4161.0
2023-02-06 09:50:00,192.93,193.12,192.7,193.0,1100.0,188.5242,188.7098,188.2994,188.5926,1100.0
2023-02-06 09:55:00,193.34,193.34,192.98,192.98,1500.0,188.9248,188.9248,188.573,188.573,1500.0
2023-02-06 10:00:00,193.05,193.09,192.83,193.08,2420.0,188.6414,188.6805,188.4265,188.6708,2420.0
2023-02-06 10:05:00,193.02,193.2,192.96,193.17,2276.0,188.6121,188.788,188.5535,188.7587,2276.0
2023-02-06 10:10:00,193.2,193.45,193.16,193.16,4026.0,188.788,189.0323,188.7489,188.7489,4026.0
2023-02-06 10:15:00,193.2,193.46,192.97,193.43,2733.0,188.788,189.0421,188.5633,189.0128,2733.0
2023-02-06 10:20:00,193.34,193.56,193.22,193.22,3491.0,188.9248,189.1398,188.8076,188.8076,3491.0
2023-02-06 10:25:00,193.2,193.66,193.2,193.61,11726.0,188.788,189.2375,188.788,189.1887,11726.0
2023-02-06 10:30:00,193.69,194.06,193.56,194.06,2993.0,189.2668,189.6284,189.1398,189.6284,2993.0
2023-02-06 10:35:00,194.05,194.06,193.66,193.9,1989.0,189.6186,189.6284,189.2375,189.472,1989.0
2023-02-06 10:40:00,193.89,194.01,193.77,193.8,1221.0,189.4623,189.5795,189.345,189.3743,1221.0
2023-02-06 10:45:00,193.71,193.89,193.69,193.89,2163.0,189.2864,189.4623,189.2668,189.4623,2163.0
2023-02-06 10:50:00,193.88,194.15,193.74,193.74,3430.0,189.4525,189.7163,189.3157,189.3157,3430.0
2023-02-06 10:55:00,193.84,193.93,193.59,193.59,2202.0,189.4134,189.5013,189.1691,189.1691,2202.0
2023-02-06 11:00:00,193.71,193.92,193.63,193.92,1640.0,189.2864,189.4916,189.2082,189.4916,1640.0
2023-02-06 11:05:00,193.92,194.31,193.92,194.26,5200.0,189.4916,189.8727,189.4916,189.8238,5200.0
2023-02-06 11:10:00,194.18,194.46,194.18,194.44,2189.0,189.7456,190.0192,189.7456,189.9997,2189.0
2023-02-06 11:15:00,194.44,194.54,194.24,194.54,1698.0,189.9997,190.0974,189.8043,190.0974,1698.0
2023-02-06 11:20:00,194.55,194.71,194.53,194.53,892.0,190.1072,190.2635,190.0876,190.0876,892.0
2023-02-06 11:25:00,194.49,194.52,194.1,194.1,1628.0,190.0486,190.0779,189.6675,189.6675,1628.0
2023-02-06 11:30:00,194.2,194.32,194.04,194.13,3798.0,189.7652,189.8824,189.6088,189.6968,3798.0
2023-02-06 11:35:00,194.23,194.28,193.99,194.07,1741.0,189.7945,189.8434,189.56,189.6382,1741.0
2023-02-06 11:40:00,193.97,194.1,193.71,193.71,2307.0,189.5404,189.6675,189.2864,189.2864,2307.0
2023-02-06 11:45:00,193.84,193.85,193.52,193.67,1738.0,189.4134,189.4232,189.1007,189.2473,1738.0
2023-02-06 11:50:00,193.71,193.83,193.48,193.48,2405.0,189.2864,189.4036,189.0616,189.0616,2405.0
2023-02-06 11:55:00,193.59,193.74,193.45,193.52,1431.0,189.1691,189.3157,189.0323,189.1007,1431.0
2023-02-06 12:00:00,193.5,193.71,193.36,193.71,2472.0,189.0812,189.2864,188.9444,189.2864,2472.0
2023-02-06 12:05:00,193.8,193.91,193.8,193.89,1124.0,189.3743,189.4818,189.3743,189.4623,1124.0
2023-02-06 12:10:00,194.09,194.09,193.87,194.06,1621.0,189.6577,189.6577,189.4427,189.6284,1621.0
2023-02-06 12:15:00,194.02,194.06,193.72,193.73,1611.0,189.5893,189.6284,189.2961,189.3059,1611.0
2023-02-06 12:20:00,193.73,193.89,193.72,193.86,1402.0,189.3059,189.4623,189.2961,189.4329,1402.0
2023-02-06 12:25:00,193.94,193.94,193.81,193.88,1094.0,189.5111,189.5111,189.3841,189.4525,1094.0
2023-02-06 12:30:00,193.9,194.03,193.59,193.73,5589.0,189.472,189.5991,189.1691,189.3059,5589.0
2023-02-06 12:35:00,193.78,193.98,193.69,193.93,679.0,189.3548,189.5502,189.2668,189.5013,679.0
2023-02-06 12:40:00,193.83,193.98,193.83,193.89,1457.0,189.4036,189.5502,189.4036,189.4623,1457.0
2023-02-06 12:45:00,193.89,194.04,193.88,194.02,2091.0,189.4623,189.6088,189.4525,189.5893,2091.0
2023-02-06 12:50:00,194.09,194.16,194.09,194.16,700.0,189.6577,189.7261,189.6577,189.7261,700.0
2023-02-06 12:55:00,194.08,194.08,193.83,193.88,1836.0,189.6479,189.6479,189.4036,189.4525,1836.0
2023-02-06 13:00:00,193.87,194.1,193.8,194.1,2504.0,189.4427,189.6675,189.3743,189.6675,2504.0
2023-02-06 13:05:00,194.04,194.07,193.99,194.04,700.0,189.6088,189.6382,189.56,189.6088,700.0
2023-02-06 13:10:00,194.09,194.09,193.86,193.99,2798.0,189.6577,189.6577,189.4329,189.56,2798.0
2023-02-06 13:15:00,194.02,194.39,193.92,194.39,1535.0,189.5893,189.9508,189.4916,189.9508,1535.0
2023-02-06 13:20:00,194.28,194.56,194.28,194.56,600.0,189.8434,190.117,189.8434,190.117,600.0
2023-02-06 13:25:00,194.53,194.53,194.29,194.29,3133.0,190.0876,190.0876,189.8531,189.8531,3133.0
2023-02-06 13:30:00,194.37,194.37,194.08,194.11,3307.0,189.9313,189.9313,189.6479,189.6772,3307.0
2023-02-06 13:35:00,194.08,194.08,193.75,193.82,6510.0,189.6479,189.6479,189.3255,189.3939,6510.0
2023-02-06 13:40:00,193.78,193.99,193.75,193.99,2145.0,189.3548,189.56,189.3255,189.56,2145.0
2023-02-06 13:45:00,194.05,194.05,193.78,193.91,2132.0,189.6186,189.6186,189.3548,189.4818,2132.0
2023-02-06 13:50:00,193.91,193.96,193.81,193.81,2400.0,189.4818,189.5307,189.3841,189.3841,2400.0
2023-02-06 13:55:00,193.79,193.93,193.78,193.84,1600.0,189.3645,189.5013,189.3548,189.4134,1600.0
2023-02-06 14:00:00,193.91,194.04,193.91,194.04,1900.0,189.4818,189.6088,189.4818,189.6088,1900.0
2023-02-06 14:05:00,194.22,194.43,194.16,194.43,1425.0,189.7847,189.9899,189.7261,189.9899,1425.0
2023-02-06 14:10:00,194.38,194.52,194.35,194.41,3210.0,189.9411,190.0779,189.9118,189.9704,3210.0
2023-02-06 14:15:00,194.49,194.64,194.36,194.49,9379.0,190.0486,190.1951,189.9215,190.0486,9379.0
2023-02-06 14:20:00,194.45,194.52,194.2,194.4,4112.0,190.0095,190.0779,189.7652,189.9606,4112.0
2023-02-06 14:25:00,194.49,194.52,194.32,194.32,1522.0,190.0486,190.0779,189.8824,189.8824,1522.0
2023-02-06 14:30:00,194.3,194.4,194.27,194.37,1426.0,189.8629,189.9606,189.8336,189.9313,1426.0
2023-02-06 14:35:00,194.43,194.54,194.36,194.36,2486.0,189.9899,190.0974,189.9215,189.9215,2486.0
2023-02-06 14:40:00,194.28,194.33,194.23,194.23,3139.0,189.8434,189.8922,189.7945,189.7945,3139.0
2023-02-06 14:45:00,194.32,194.36,194.21,194.28,2424.0,189.8824,189.9215,189.775,189.8434,2424.0
2023-02-06 14:50:00,194.21,194.36,194.14,194.31,2977.0,189.775,189.9215,189.7066,189.8727,2977.0
2023-02-06 14:55:00,194.37,194.42,194.28,194.41,4290.0,189.9313,189.9802,189.8434,189.9704,4290.0
2023-02-06 15:00:00,194.35,194.46,194.28,194.36,2150.0,189.9118,190.0192,189.8434,189.9215,2150.0
2023-02-06 15:05:00,194.46,194.46,194.2,194.38,2713.0,190.0192,190.0192,189.7652,189.9411,2713.0
2023-02-06 15:10:00,194.46,194.53,194.34,194.53,1500.0,190.0192,190.0876,189.902,190.0876,1500.0
2023-02-06 15:15:00,194.45,194.49,194.32,194.38,4482.0,190.0095,190.0486,189.8824,189.9411,4482.0
2023-02-06 15:20:00,194.47,194.57,194.26,194.27,3197.0,190.029,190.1267,189.8238,189.8336,3197.0
2023-02-06 15:25:00,194.27,194.33,194.15,194.17,4746.0,189.8336,189.8922,189.7163,189.7359,4746.0
2023-02-06 15:30:00,194.08,194.43,193.97,194.36,4412.0,189.6479,189.9899,189.5404,189.9215,4412.0
2023-02-06 15:35:00,194.34,194.58,194.34,194.39,4203.0,189.902,190.1365,189.902,189.9508,4203.0
2023-02-06 15:40:00,194.33,194.47,194.31,194.39,3997.0,189.8922,190.029,189.8727,189.9508,3997.0
2023-02-06 15:45:00,194.39,194.46,194.31,194.35,8534.0,189.9508,190.0192,189.8727,189.9118,8534.0
2023-02-06 15:50:00,194.34,194.7,194.28,194.56,16772.0,189.902,190.2538,189.8434,190.117,16772.0
2023-02-06 15:55:00,194.54,194.68,194.3,194.54,39473.0,190.0974,190.2342,189.8629,190.0974,39473.0
2023-02-07 09:30:00,193.41,193.66,193.41,193.65,9873.0,188.9932,189.2375,188.9932,189.2277,9873.0
2023-02-07 09:35:00,193.7,193.7,193.62,193.63,500.0,189.2766,189.2766,189.1984,189.2082,500.0
2023-02-07 09:40:00,193.28,193.65,193.24,193.65,1183.0,188.8662,189.2277,188.8271,189.2277,1183.0
2023-02-07 09:45:00,193.5,193.72,193.5,193.56,1802.0,189.0812,189.2961,189.0812,189.1398,1802.0
2023-02-07 09:50:00,193.39,193.54,193.22,193.34,1025.0,188.9737,189.1203,188.8076,188.9248,1025.0
2023-02-07 09:55:00,193.32,193.54,193.29,193.49,2076.0,188.9053,189.1203,188.876,189.0714,2076.0
2023-02-07 10:00:00,193.5,193.89,193.28,193.89,3472.0,189.0812,189.4623,188.8662,189.4623,3472.0
2023-02-07 10:05:00,193.82,194.18,193.82,194.06,1152.0,189.3939,189.7456,189.3939,189.6284,1152.0
2023-02-07 10:10:00,193.99,194.19,193.9,194.19,3097.0,189.56,189.7554,189.472,189.7554,3097.0
2023-02-07 10:15:00,194.05,194.24,193.99,194.13,1479.0,189.6186,189.8043,189.56,189.6968,1479.0
2023-02-07 10:20:00,194.03,194.03,193.49,193.86,10695.0,189.5991,189.5991,189.0714,189.4329,10695.0
2023-02-07 10:25:00,193.94,194.18,193.87,194.18,1413.0,189.5111,189.7456,189.4427,189.7456,1413.0
2023-02-07 10:30:00,194.09,194.24,194.03,194.03,9113.0,189.6577,189.8043,189.5991,189.5991,9113.0
2023-02-07 10:35:00,194.06,194.12,193.95,194.06,3238.0,189.6284,189.687,189.5209,189.6284,3238.0
2023-02-07 10:40:00,194.03,194.33,194.03,194.09,3758.0,189.5991,189.8922,189.5991,189.6577,3758.0
2023-02-07 10:45:00,193.97,194.21,193.89,194.09,3893.0,189.5404,189.775,189.4623,189.6577,3893.0
2023-02-07 10:50:00,194.12,194.39,193.99,194.39,3348.0,189.687,189.9508,189.56,189.9508,3348.0
2023-02-07 10:55:00,194.32,194.32,193.7,193.7,7811.0,189.8824,189.8824,189.2766,189.2766,7811.0
2023-02-07 11:00:00,193.66,193.83,193.58,193.8,1530.0,189.2375,189.4036,189.1593,189.3743,1530.0
2023-02-07 11:05:00,193.79,194.08,193.73,194.03,1400.0,189.3645,189.6479,189.3059,189.5991,1400.0
2023-02-07 11:10:00,193.98,194.04,193.93,194.04,1000.0,189.5502,189.6088,189.5013,189.6088,1000.0
2023-02-07 11:15:00,194.06,194.06,193.94,193.94,800.0,189.6284,189.6284,189.5111,189.5111,800.0
2023-02-07 11:20:00,193.99,194.12,193.96,194.1,8264.0,189.56,189.687,189.5307,189.6675,8264.0
2023-02-07 11:25:00,194.0,194.21,193.96,194.19,2400.0,189.5697,189.775,189.5307,189.7554,2400.0
2023-02-07 11:30:00,194.25,194.44,194.18,194.39,2205.0,189.814,189.9997,189.7456,189.9508,2205.0
2023-02-07 11:35:00,194.43,194.43,194.29,194.31,1200.0,189.9899,189.9899,189.8531,189.8727,1200.0
2023-02-07 11:40:00,194.36,194.44,194.35,194.39,1990.0,189.9215,189.9997,189.9118,189.9508,1990.0
2023-02-07 11:45:00,194.34,194.61,194.33,194.61,1392.0,189.902,190.1658,189.8922,190.1658,1392.0
2023-02-07 11:50:00,194.71,194.95,194.71,194.85,1587.0,190.2635,190.4981,190.2635,190.4003,1587.0
2023-02-07 11:55:00,194.9,194.9,194.64,194.64,1200.0,190.4492,190.4492,190.1951,190.1951,1200.0
2023-02-07 12:00:00,194.65,194.76,194.5,194.76,4950.0,190.2049,190.3124,190.0583,190.3124,4950.0
2023-02-07 12:05:00,194.75,194.76,194.63,194.72,2085.0,190.3026,190.3124,190.1854,190.2733,2085.0
2023-02-07 12:10:00,194.75,195.12,194.75,195.06,9140.0,190.3026,190.6642,190.3026,190.6055,9140.0
2023-02-07 12:15:00,194.99,195.04,194.98,195.04,700.0,190.5371,190.586,190.5274,190.586,700.0
2023-02-07 12:20:00,195.06,195.24,194.88,194.97,3122.0,190.6055,190.7814,190.4297,190.5176,3122.0
2023-02-07 12:25:00,194.9,194.97,194.57,194.72,1481.0,190.4492,190.5176,190.1267,190.2733,1481.0
2023-02-07 12:30:00,194.72,194.97,194.72,194.97,1800.0,190.2733,190.5176,190.2733,190.5176,1800.0
2023-02-07 12:35:00,195.0,195.01,194.9,194.9,2714.0,190.5469,190.5567,190.4492,190.4492,2714.0
2023-02-07 12:40:00,195.01,195.23,194.65,195.0,12887.0,190.5567,190.7717,190.2049,190.5469,12887.0
2023-02-07 12:45:00,195.06,195.57,195.0,195.5,16622.0,190.6055,191.1039,190.5469,191.0355,16622.0
2023-02-07 12:50:00,195.6,195.93,195.48,195.85,8496.0,191.1332,191.4557,191.016,191.3775,8496.0
2023-02-07 12:55:00,195.93,196.57,195.85,196.37,19703.0,191.4557,192.0811,191.3775,191.8856,19703.0
2023-02-07 13:00:00,196.39,196.72,196.34,196.34,3000.0,191.9052,192.2276,191.8563,191.8563,3000.0
2023-02-07 13:05:00,196.41,196.85,196.41,196.54,4103.0,191.9247,192.3547,191.9247,192.0517,4103.0
2023-02-07 13:10:00,196.59,196.64,196.31,196.31,3730.0,192.1006,192.1495,191.827,191.827,3730.0
2023-02-07 13:15:00,196.43,196.43,195.92,195.93,3701.0,191.9443,191.9443,191.4459,191.4557,3701.0
2023-02-07 13:20:00,195.93,195.98,195.59,195.67,3648.0,191.4557,191.5045,191.1234,191.2016,3648.0
2023-02-07 13:25:00,195.65,195.82,195.15,195.16,2642.0,191.1821,191.3482,190.6935,190.7033,2642.0
2023-02-07 13:30:00,194.87,194.87,194.27,194.27,2358.0,190.4199,190.4199,189.8336,189.8336,2358.0
2023-02-07 13:35:00,194.13,194.33,194.04,194.32,2810.0,189.6968,189.8922,189.6088,189.8824,2810.0
2023-02-07 13:40:00,194.59,194.69,194.55,194.63,2344.0,190.1463,190.244,190.1072,190.1854,2344.0
2023-02-07 13:45:00,194.55,194.55,194.26,194.37,422.0,190.1072,190.1072,189.8238,189.9313,422.0
2023-02-07 13:50:00,194.38,194.69,194.38,194.69,800.0,189.9411,190.244,189.9411,190.244,800.0
2023-02-07 13:55:00,194.75,194.86,194.65,194.65,1610.0,190.3026,190.4101,190.2049,190.2049,1610.0
2023-02-07 14:00:00,194.84,195.39,194.8,195.32,2356.0,190.3906,190.928,190.3515,190.8596,2356.0
2023-02-07 14:05:00,195.62,195.92,195.62,195.92,900.0,191.1528,191.4459,191.1528,191.4459,900.0
2023-02-07 14:10:00,195.99,196.14,195.99,196.14,1049.0,191.5143,191.6609,191.5143,191.6609,1049.0
2023-02-07 14:15:00,196.16,196.36,196.16,196.29,1101.0,191.6804,191.8759,191.6804,191.8075,1101.0
2023-02-07 14:20:00,196.19,196.31,196.09,196.28,2496.0,191.7097,191.827,191.612,191.7977,2496.0
2023-02-07 14:25:00,196.26,196.41,196.21,196.34,1556.0,191.7781,191.9247,191.7293,191.8563,1556.0
2023-02-07 14:30:00,196.3,196.84,196.28,196.83,1623.0,191.8172,192.3449,191.7977,192.3351,1623.0
2023-02-07 14:35:00,196.76,196.83,196.57,196.63,1200.0,192.2667,192.3351,192.0811,192.1397,1200.0
2023-02-07 14:40:00,196.57,196.82,196.57,196.82,1475.0,192.0811,192.3254,192.0811,192.3254,1475.0
2023-02-07 14:45:00,196.68,196.87,196.66,196.82,1720.0,192.1885,192.3742,192.169,192.3254,1720.0
2023-02-07 14:50:00,196.73,196.96,196.67,196.88,2779.0,192.2374,192.4622,192.1788,192.384,2779.0
2023-02-07 14:55:00,196.94,196.96,196.92,196.94,884.0,192.4426,192.4622,192.4231,192.4426,884.0
2023-02-07 15:00:00,196.95,197.39,196.87,196.89,1880.0,192.4524,192.8823,192.3742,192.3938,1880.0
2023-02-07 15:05:00,196.9,196.9,196.57,196.64,2200.0,192.4035,192.4035,192.0811,192.1495,2200.0
2023-02-07 15:10:00,196.59,196.82,196.59,196.82,3161.0,192.1006,192.3254,192.1006,192.3254,3161.0
2023-02-07 15:15:00,196.92,197.06,196.81,197.05,7508.0,192.4231,192.5599,192.3156,192.5501,7508.0
2023-02-07 15:20:00,197.06,197.34,197.05,197.16,3000.0,192.5599,192.8335,192.5501,192.6576,3000.0
2023-02-07 15:25:00,197.14,197.39,196.97,197.29,6781.0,192.638,192.8823,192.4719,192.7846,6781.0
2023-02-07 15:30:00,197.25,197.36,197.18,197.22,5366.0,192.7455,192.853,192.6771,192.7162,5366.0
2023-02-07 15:35:00,197.17,197.41,197.06,197.4,6200.0,192.6674,192.9019,192.5599,192.8921,6200.0
2023-02-07 15:40:00,197.45,197.49,197.35,197.37,5193.0,192.941,192.98,192.8432,192.8628,5193.0
2023-02-07 15:45:00,197.43,197.54,197.36,197.51,14307.0,192.9214,193.0289,192.853,192.9996,14307.0
2023-02-07 15:50:00,197.53,198.03,197.53,197.9,32678.0,193.0191,193.5077,193.0191,193.3807,32678.0
2023-02-07 15:55:00,197.89,197.9,197.45,197.48,53326.0,193.3709,193.3807,192.941,192.9703,53326.0
2023-02-08 09:30:00,196.34,196.42,196.34,196.42,8086.0,191.8563,191.9345,191.8563,191.9345,8086.0
2023-02-08 09:35:00,196.52,197.49,196.52,197.49,1000.0,192.0322,192.98,192.0322,192.98,1000.0
2023-02-08 09:40:00,197.14,197.61,197.14,197.42,500.0,192.638,193.0973,192.638,192.9116,500.0
2023-02-08 09:45:00,197.13,197.45,197.13,197.37,1216.0,192.6283,192.941,192.6283,192.8628,1216.0
2023-02-08 09:50:00,197.07,197.4,197.07,197.26,5852.0,192.5696,192.8921,192.5696,192.7553,5852.0
2023-02-08 09:55:00,197.4,197.77,197.4,197.61,1644.0,192.8921,193.2537,192.8921,193.0973,1644.0
2023-02-08 10:00:00,197.61,197.78,197.45,197.68,3111.0,193.0973,193.2634,192.941,193.1657,3111.0
2023-02-08 10:05:00,197.65,197.76,197.45,197.56,9334.0,193.1364,193.2439,192.941,193.0485,9334.0
2023-02-08 10:10:00,197.52,197.83,197.5,197.83,1455.0,193.0094,193.3123,192.9898,193.3123,1455.0
2023-02-08 10:15:00,197.82,198.1,197.73,197.95,4944.0,193.3025,193.5761,193.2146,193.4295,4944.0
2023-02-08 10:20:00,197.96,197.96,197.71,197.75,900.0,193.4393,193.4393,193.195,193.2341,900.0
2023-02-08 10:25:00,197.77,198.11,197.77,197.96,1700.0,193.2537,193.5859,193.2537,193.4393,1700.0
2023-02-08 10:30:00,197.95,197.96,197.6,197.87,1900.0,193.4295,193.4393,193.0875,193.3514,1900.0
2023-02-08 10:35:00,197.95,198.0,197.81,198.0,1470.0,193.4295,193.4784,193.2927,193.4784,1470.0
2023-02-08 10:40:00,198.0,198.21,197.99,198.18,2778.0,193.4784,193.6836,193.4686,193.6543,2778.0
2023-02-08 10:45:00,198.03,198.19,197.7,197.93,4006.0,193.5077,193.6641,193.1853,193.41,4006.0
2023-02-08 10:50:00,197.85,197.96,197.63,197.79,13885.0,193.3318,193.4393,193.1169,193.2732,13885.0
2023-02-08 10:55:00,197.74,197.79,197.56,197.57,8946.0,193.2243,193.2732,193.0485,193.0582,8946.0
2023-02-08 11:00:00,197.62,197.69,197.57,197.57,1645.0,193.1071,193.1755,193.0582,193.0582,1645.0
2023-02-08 11:05:00,197.55,197.74,197.45,197.73,3885.0,193.0387,193.2243,192.941,193.2146,3885.0
2023-02-08 11:10:00,197.74,197.88,197.74,197.8,787.0,193.2243,193.3611,193.2243,193.283,787.0
2023-02-08 11:15:00,198.03,198.13,197.98,197.98,2620.0,193.5077,193.6054,193.4589,193.4589,2620.0
2023-02-08 11:20:00,198.17,198.17,197.66,197.66,1400.0,193.6445,193.6445,193.1462,193.1462,1400.0
2023-02-08 11:25:00,197.75,197.75,197.04,197.32,3038.0,193.2341,193.2341,192.5403,192.8139,3038.0
2023-02-08 11:30:00,197.18,197.28,196.73,196.73,1300.0,192.6771,192.7748,192.2374,192.2374,1300.0
2023-02-08 11:35:00,196.73,196.88,196.29,196.78,12133.0,192.2374,192.384,191.8075,192.2863,12133.0
2023-02-08 11:40:00,196.67,196.67,196.33,196.54,1106.0,192.1788,192.1788,191.8465,192.0517,1106.0
2023-02-08 11:45:00,196.6,196.7,196.54,196.55,1000.0,192.1104,192.2081,192.0517,192.0615,1000.0
2023-02-08 11:50:00,196.6,196.74,196.42,196.42,1459.0,192.1104,192.2472,191.9345,191.9345,1459.0
2023-02-08 11:55:00,196.58,196.89,196.58,196.72,1332.0,192.0908,192.3938,192.0908,192.2276,1332.0
2023-02-08 12:00:00,196.81,196.82,196.56,196.56,1000.0,192.3156,192.3254,192.0713,192.0713,1000.0
2023-02-08 12:05:00,196.51,196.78,196.36,196.78,1037.0,192.0224,192.2863,191.8759,192.2863,1037.0
2023-02-08 12:10:00,196.92,196.94,196.86,196.86,711.0,192.4231,192.4426,192.3644,192.3644,711.0
2023-02-08 12:15:00,196.73,196.96,196.73,196.96,632.0,192.2374,192.4622,192.2374,192.4622,632.0
2023-02-08 12:20:00,197.01,197.22,197.01,197.15,1000.0,192.511,192.7162,192.511,192.6478,1000.0
2023-02-08 12:25:00,197.09,197.18,197.09,197.17,342.0,192.5892,192.6771,192.5892,192.6674,342.0
2023-02-08 12:30:00,197.36,197.49,197.14,197.14,1100.0,192.853,192.98,192.638,192.638,1100.0
2023-02-08 12:35:00,197.12,197.33,197.12,197.17,10865.0,192.6185,192.8237,192.6185,192.6674,10865.0
2023-02-08 12:40:00,197.06,197.3,197.01,197.3,4616.0,192.5599,192.7944,192.511,192.7944,4616.0
2023-02-08 12:45:00,197.57,197.57,197.57,197.57,100.0,193.0582,193.0582,193.0582,193.0582,100.0
2023-02-08 12:50:00,197.63,197.82,197.6,197.61,1110.0,193.1169,193.3025,193.0875,193.0973,1110.0
2023-02-08 12:55:00,197.6,197.64,197.6,197.63,1018.0,193.0875,193.1266,193.0875,193.1169,1018.0
2023-02-08 13:00:00,197.63,197.7,197.61,197.7,1700.0,193.1169,193.1853,193.0973,193.1853,1700.0
2023-02-08 13:05:00,197.62,197.79,197.58,197.63,2168.0,193.1071,193.2732,193.068,193.1169,2168.0
2023-02-08 13:10:00,197.55,197.68,197.55,197.59,1117.0,193.0387,193.1657,193.0387,193.0778,1117.0
2023-02-08 13:15:00,197.7,197.7,197.46,197.7,1942.0,193.1853,193.1853,192.9507,193.1853,1942.0
2023-02-08 13:20:00,197.7,197.85,197.7,197.75,7122.0,193.1853,193.3318,193.1853,193.2341,7122.0
2023-02-08 13:25:00,197.75,197.94,197.52,197.56,13130.0,193.2341,193.4198,193.0094,193.0485,13130.0
2023-02-08 13:30:00,197.61,197.61,197.3,197.31,704.0,193.0973,193.0973,192.7944,192.8042,704.0
2023-02-08 13:35:00,197.45,197.45,197.25,197.25,1300.0,192.941,192.941,192.7455,192.7455,1300.0
2023-02-08 13:40:00,197.21,197.23,197.21,197.22,841.0,192.7064,192.726,192.7064,192.7162,841.0
2023-02-08 13:45:00,197.22,197.47,197.21,197.4,10588.0,192.7162,192.9605,192.7064,192.8921,10588.0
2023-02-08 13:50:00,197.32,197.32,197.24,197.25,800.0,192.8139,192.8139,192.7358,192.7455,800.0
2023-02-08 13:55:00,197.33,197.35,197.22,197.22,801.0,192.8237,192.8432,192.7162,192.7162,801.0
2023-02-08 14:00:00,197.25,197.25,196.92,196.92,1180.0,192.7455,192.7455,192.4231,192.4231,1180.0
2023-02-08 14:05:00,196.92,196.95,196.72,196.9,2449.0,192.4231,192.4524,192.2276,192.4035,2449.0
2023-02-08 14:10:00,196.96,197.27,196.95,197.27,2210.0,192.4622,192.7651,192.4524,192.7651,2210.0
2023-02-08 14:15:00,197.34,197.42,197.23,197.41,3088.0,192.8335,192.9116,192.726,192.9019,3088.0
2023-02-08 14:20:00,197.22,197.27,197.06,197.16,3963.0,192.7162,192.7651,192.5599,192.6576,3963.0
2023-02-08 14:25:00,197.25,197.25,196.79,196.81,2538.0,192.7455,192.7455,192.296,192.3156,2538.0
2023-02-08 14:30:00,196.76,196.83,196.65,196.67,1147.0,192.2667,192.3351,192.1592,192.1788,1147.0
2023-02-08 14:35:00,196.77,197.03,196.76,197.03,1421.0,192.2765,192.5306,192.2667,192.5306,1421.0
2023-02-08 14:40:00,197.07,197.08,196.63,196.73,1949.0,192.5696,192.5794,192.1397,192.2374,1949.0
2023-02-08 14:45:00,196.8,196.8,196.73,196.73,500.0,192.3058,192.3058,192.2374,192.2374,500.0
2023-02-08 14:50:00,196.84,196.91,196.77,196.82,947.0,192.3449,192.4133,192.2765,192.3254,947.0
2023-02-08 14:55:00,196.84,197.01,196.83,196.96,1810.0,192.3449,192.511,192.3351,192.4622,1810.0
2023-02-08 15:00:00,196.93,196.94,196.51,196.61,5113.0,192.4328,192.4426,192.0224,192.1201,5113.0
2023-02-08 15:05:00,196.58,196.79,196.45,196.78,2094.0,192.0908,192.296,191.9638,192.2863,2094.0
2023-02-08 15:10:00,196.72,196.72,196.43,196.49,900.0,192.2276,192.2276,191.9443,192.0029,900.0
2023-02-08 15:15:00,196.52,196.57,196.4,196.43,3714.0,192.0322,192.0811,191.9149,191.9443,3714.0
2023-02-08 15:20:00,196.57,196.72,196.57,196.63,1892.0,192.0811,192.2276,192.0811,192.1397,1892.0
2023-02-08 15:25:00,196.5,196.54,196.44,196.53,1954.0,192.0127,192.0517,191.954,192.042,1954.0
2023-02-08 15:30:00,196.58,196.76,196.42,196.44,1962.0,192.0908,192.2667,191.9345,191.954,1962.0
2023-02-08 15:35:00,196.39,196.72,196.39,196.7,2457.0,191.9052,192.2276,191.9052,192.2081,2457.0
2023-02-08 15:40:00,196.71,196.79,196.61,196.62,3387.0,192.2179,192.296,192.1201,192.1299,3387.0
2023-02-08 15:45:00,196.67,196.67,196.32,196.32,7805.0,192.1788,192.1788,191.8368,191.8368,7805.0
2023-02-08 15:50:00,196.32,196.56,196.2,196.23,14999.0,191.8368,192.0713,191.7195,191.7488,14999.0
2023-02-08 15:55:00,196.29,196.52,196.11,196.16,27942.0,191.8075,192.0322,191.6316,191.6804,27942.0
2023-02-09 09:30:00,197.76,197.76,197.37,197.63,25891.0,193.2439,193.2439,192.8628,193.1169,25891.0
2023-02-09 09:35:00,197.54,198.25,197.54,197.88,2000.0,193.0289,193.7227,193.0289,193.3611,2000.0
2023-02-09 09:40:00,197.88,197.95,197.29,197.67,1551.0,193.3611,193.4295,192.7846,193.1559,1551.0
2023-02-09 09:45:00,197.39,197.39,196.8,196.8,12195.0,192.8823,192.8823,192.3058,192.3058,12195.0
2023-02-09 09:50:00,196.79,196.84,195.67,195.89,26953.0,192.296,192.3449,191.2016,191.4166,26953.0
2023-02-09 09:55:00,195.59,195.82,195.46,195.82,1500.0,191.1234,191.3482,190.9964,191.3482,1500.0
2023-02-09 10:00:00,195.9,196.27,195.84,196.0,9950.0,191.4264,191.7879,191.3677,191.5241,9950.0
2023-02-09 10:05:00,196.0,196.1,195.91,195.96,2200.0,191.5241,191.6218,191.4361,191.485,2200.0
2023-02-09 10:10:00,195.86,195.86,195.7,195.75,801.0,191.3873,191.3873,191.2309,191.2798,801.0
2023-02-09 10:15:00,195.61,195.61,195.13,195.13,2508.0,191.143,191.143,190.6739,190.6739,2508.0
2023-02-09 10:20:00,194.99,195.3,194.99,195.0,1727.0,190.5371,190.8401,190.5371,190.5469,1727.0
2023-02-09 10:25:00,194.86,195.18,194.86,195.16,2161.0,190.4101,190.7228,190.4101,190.7033,2161.0
2023-02-09 10:30:00,195.34,195.4,194.84,195.33,10924.0,190.8791,190.9378,190.3906,190.8694,10924.0
2023-02-09 10:35:00,195.34,195.46,195.33,195.44,746.0,190.8791,190.9964,190.8694,190.9769,746.0
2023-02-09 10:40:00,195.33,195.64,195.33,195.64,1148.0,190.8694,191.1723,190.8694,191.1723,1148.0
2023-02-09 10:45:00,195.5,195.5,195.34,195.46,2900.0,191.0355,191.0355,190.8791,190.9964,2900.0
2023-02-09 10:50:00,195.4,195.67,195.4,195.63,1172.0,190.9378,191.2016,190.9378,191.1625,1172.0
2023-02-09 10:55:00,195.75,195.83,195.66,195.67,1996.0,191.2798,191.358,191.1918,191.2016,1996.0
2023-02-09 11:00:00,195.75,195.75,195.15,195.15,3100.0,191.2798,191.2798,190.6935,190.6935,3100.0
2023-02-09 11:05:00,195.2,195.37,195.2,195.31,800.0,190.7423,190.9085,190.7423,190.8498,800.0
2023-02-09 11:10:00,195.43,195.57,194.7,194.72,15133.0,190.9671,191.1039,190.2538,190.2733,15133.0
2023-02-09 11:15:00,194.75,195.13,194.56,195.04,4488.0,190.3026,190.6739,190.117,190.586,4488.0
2023-02-09 11:20:00,195.04,195.12,194.79,194.8,2834.0,190.586,190.6642,190.3417,190.3515,2834.0
2023-02-09 11:25:00,194.8,194.8,194.5,194.71,3701.0,190.3515,190.3515,190.0583,190.2635,3701.0
2023-02-09 11:30:00,194.86,194.98,194.45,194.45,2860.0,190.4101,190.5274,190.0095,190.0095,2860.0
2023-02-09 11:35:00,194.43,194.71,194.42,194.51,2589.0,189.9899,190.2635,189.9802,190.0681,2589.0
2023-02-09 11:40:00,194.58,194.61,194.44,194.44,1630.0,190.1365,190.1658,189.9997,189.9997,1630.0
2023-02-09 11:45:00,194.44,194.5,194.25,194.47,4748.0,189.9997,190.0583,189.814,190.029,4748.0
2023-02-09 11:50:00,194.52,194.54,194.4,194.54,1614.0,190.0779,190.0974,189.9606,190.0974,1614.0
2023-02-09 11:55:00,194.48,194.48,194.15,194.25,4703.0,190.0388,190.0388,189.7163,189.814,4703.0
2023-02-09 12:00:00,194.29,194.49,194.25,194.27,23195.0,189.8531,190.0486,189.814,189.8336,23195.0
2023-02-09 12:05:00,194.21,194.37,194.21,194.34,8004.0,189.775,189.9313,189.775,189.902,8004.0
2023-02-09 12:10:00,194.28,194.44,194.28,194.36,1593.0,189.8434,189.9997,189.8434,189.9215,1593.0
2023-02-09 12:15:00,194.36,194.39,193.77,193.79,9087.0,189.9215,189.9508,189.345,189.3645,9087.0
2023-02-09 12:20:00,193.75,194.21,193.75,194.18,9970.0,189.3255,189.775,189.3255,189.7456,9970.0
2023-02-09 12:25:00,193.99,194.11,193.98,193.99,1231.0,189.56,189.6772,189.5502,189.56,1231.0
2023-02-09 12:30:00,193.97,193.97,193.49,193.49,3567.0,189.5404,189.5404,189.0714,189.0714,3567.0
2023-02-09 12:35:00,193.6,193.84,193.6,193.76,2160.0,189.1789,189.4134,189.1789,189.3352,2160.0
2023-02-09 12:40:00,193.62,193.96,193.58,193.67,3225.0,189.1984,189.5307,189.1593,189.2473,3225.0
2023-02-09 12:45:00,193.67,193.67,193.1,193.21,23970.0,189.2473,189.2473,188.6903,188.7978,23970.0
2023-02-09 12:50:00,193.21,194.0,193.21,193.99,4240.0,188.7978,189.5697,188.7978,189.56,4240.0
2023-02-09 12:55:00,193.88,194.15,193.88,194.07,3541.0,189.4525,189.7163,189.4525,189.6382,3541.0
2023-02-09 13:00:00,194.01,194.18,193.64,193.64,3149.0,189.5795,189.7456,189.218,189.218,3149.0
2023-02-09 13:05:00,193.89,194.3,193.89,194.09,2975.0,189.4623,189.8629,189.4623,189.6577,2975.0
2023-02-09 13:10:00,193.92,194.19,193.92,193.96,2840.0,189.4916,189.7554,189.4916,189.5307,2840.0
2023-02-09 13:15:00,194.06,194.16,193.91,194.16,1800.0,189.6284,189.7261,189.4818,189.7261,1800.0
2023-02-09 13:20:00,194.19,194.28,194.1,194.14,2605.0,189.7554,189.8434,189.6675,189.7066,2605.0
2023-02-09 13:25:00,194.25,194.25,194.01,194.02,2845.0,189.814,189.814,189.5795,189.5893,2845.0
2023-02-09 13:30:00,193.93,194.28,193.85,194.15,3300.0,189.5013,189.8434,189.4232,189.7163,3300.0
2023-02-09 13:35:00,194.23,194.25,193.99,193.99,3749.0,189.7945,189.814,189.56,189.56,3749.0
2023-02-09 13:40:00,194.04,194.08,193.86,193.92,3635.0,189.6088,189.6479,189.4329,189.4916,3635.0
2023-02-09 13:45:00,193.93,194.0,193.61,194.0,4012.0,189.5013,189.5697,189.1887,189.5697,4012.0
2023-02-09 13:50:00,193.96,194.14,193.94,194.04,2659.0,189.5307,189.7066,189.5111,189.6088,2659.0
2023-02-09 13:55:00,194.04,194.29,194.03,194.23,2500.0,189.6088,189.8531,189.5991,189.7945,2500.0
2023-02-09 14:00:00,194.29,194.29,194.02,194.02,2955.0,189.8531,189.8531,189.5893,189.5893,2955.0
2023-02-09 14:05:00,194.08,194.19,194.05,194.19,1404.0,189.6479,189.7554,189.6186,189.7554,1404.0
2023-02-09 14:10:00,194.21,194.21,193.98,194.13,1439.0,189.775,189.775,189.5502,189.6968,1439.0
2023-02-09 14:15:00,194.13,194.13,193.91,193.92,1811.0,189.6968,189.6968,189.4818,189.4916,1811.0
2023-02-09 14:20:00,194.01,194.13,193.65,193.66,3839.0,189.5795,189.6968,189.2277,189.2375,3839.0
2023-02-09 14:25:00,193.72,193.79,193.68,193.79,1455.0,189.2961,189.3645,189.2571,189.3645,1455.0
2023-02-09 14:30:00,193.78,194.17,193.78,194.07,2822.0,189.3548,189.7359,189.3548,189.6382,2822.0
2023-02-09 14:35:00,194.13,194.27,194.13,194.19,2310.0,189.6968,189.8336,189.6968,189.7554,2310.0
2023-02-09 14:40:00,194.25,194.3,194.18,194.21,4069.0,189.814,189.8629,189.7456,189.775,4069.0
2023-02-09 14:45:00,194.23,194.32,194.16,194.24,5244.0,189.7945,189.8824,189.7261,189.8043,5244.0
2023-02-09 14:50:00,194.27,194.31,194.21,194.25,3900.0,189.8336,189.8727,189.775,189.814,3900.0
2023-02-09 14:55:00,194.17,194.31,194.15,194.22,4511.0,189.7359,189.8727,189.7163,189.7847,4511.0
2023-02-09 15:00:00,194.2,194.2,193.98,194.04,4260.0,189.7652,189.7652,189.5502,189.6088,4260.0
2023-02-09 15:05:00,193.99,194.22,193.98,194.19,1987.0,189.56,189.7847,189.5502,189.7554,1987.0
2023-02-09 15:10:00,194.19,194.19,194.02,194.04,3677.0,189.7554,189.7554,189.5893,189.6088,3677.0
2023-02-09 15:15:00,194.09,194.19,194.09,194.19,1304.0,189.6577,189.7554,189.6577,189.7554,1304.0
2023-02-09 15:20:00,194.09,194.12,193.89,193.89,3576.0,189.6577,189.687,189.4623,189.4623,3576.0
2023-02-09 15:25:00,193.97,193.97,193.77,193.87,3524.0,189.5404,189.5404,189.345,189.4427,3524.0
2023-02-09 15:30:00,193.92,193.92,193.66,193.68,4177.0,189.4916,189.4916,189.2375,189.2571,4177.0
2023-02-09 15:35:00,193.78,194.17,193.62,194.17,4703.0,189.3548,189.7359,189.1984,189.7359,4703.0
2023-02-09 15:40:00,194.1,194.14,194.0,194.01,3948.0,189.6675,189.7066,189.5697,189.5795,3948.0
2023-02-09 15:45:00,194.11,194.3,193.95,194.02,11198.0,189.6772,189.8629,189.5209,189.5893,11198.0
2023-02-09 15:50:00,193.94,194.21,193.93,193.97,30964.0,189.5111,189.775,189.5013,189.5404,30964.0
2023-02-09 15:55:00,193.95,193.96,193.21,193.39,34854.0,189.5209,189.5307,188.7978,188.9737,34854.0
2023-02-10 09:30:00,192.99,193.54,192.99,193.16,8432.0,188.5828,189.1203,188.5828,188.7489,8432.0
2023-02-10 09:35:00,192.84,192.92,192.44,192.55,2253.0,188.4362,188.5144,188.0454,188.1529,2253.0
2023-02-10 09:40:00,192.72,192.94,192.71,192.81,1700.0,188.319,188.534,188.3092,188.4069,1700.0
2023-02-10 09:45:00,192.98,193.15,192.93,192.97,750.0,188.573,188.7392,188.5242,188.5633,750.0
2023-02-10 09:50:00,193.15,193.15,192.84,193.0,905.0,188.7392,188.7392,188.4362,188.5926,905.0
2023-02-10 09:55:00,192.94,193.45,192.86,193.39,1729.0,188.534,189.0323,188.4558,188.9737,1729.0
2023-02-10 10:00:00,193.12,193.31,193.02,193.29,2607.0,188.7098,188.8955,188.6121,188.876,2607.0
2023-02-10 10:05:00,193.53,193.73,193.5,193.53,1040.0,189.1105,189.3059,189.0812,189.1105,1040.0
2023-02-10 10:10:00,193.93,194.25,193.85,193.87,1340.0,189.5013,189.814,189.4232,189.4427,1340.0
2023-02-10 10:15:00,193.8,194.06,193.8,193.92,865.0,189.3743,189.6284,189.3743,189.4916,865.0
2023-02-10 10:20:00,194.02,194.02,193.68,193.83,600.0,189.5893,189.5893,189.2571,189.4036,600.0
2023-02-10 10:25:00,193.86,194.0,193.73,194.0,1407.0,189.4329,189.5697,189.3059,189.5697,1407.0
2023-02-10 10:30:00,194.05,194.12,193.81,193.95,1655.0,189.6186,189.687,189.3841,189.5209,1655.0
2023-02-10 10:35:00,193.95,193.98,193.82,193.83,1403.0,189.5209,189.5502,189.3939,189.4036,1403.0
2023-02-10 10:40:00,193.77,193.95,193.63,193.95,1450.0,189.345,189.5209,189.2082,189.5209,1450.0
2023-02-10 10:45:00,193.94,193.95,193.6,193.71,6598.0,189.5111,189.5209,189.1789,189.2864,6598.0
2023-02-10 10:50:00,193.63,193.73,193.54,193.73,1600.0,189.2082,189.3059,189.1203,189.3059,1600.0
2023-02-10 10:55:00,193.7,193.82,193.56,193.77,2075.0,189.2766,189.3939,189.1398,189.345,2075.0
2023-02-10 11:00:00,193.81,194.07,193.81,194.05,744.0,189.3841,189.6382,189.3841,189.6186,744.0
2023-02-10 11:05:00,194.11,194.21,194.08,194.08,1200.0,189.6772,189.775,189.6479,189.6479,1200.0
2023-02-10 11:10:00,194.15,194.3,193.98,194.08,2250.0,189.7163,189.8629,189.5502,189.6479,2250.0
2023-02-10 11:15:00,194.08,194.31,194.03,194.31,1604.0,189.6479,189.8727,189.5991,189.8727,1604.0
2023-02-10 11:20:00,194.34,194.47,194.24,194.25,6103.0,189.902,190.029,189.8043,189.814,6103.0
2023-02-10 11:25:00,194.25,194.26,193.88,194.16,2167.0,189.814,189.8238,189.4525,189.7261,2167.0
2023-02-10 11:30:00,194.18,194.18,193.91,194.01,2017.0,189.7456,189.7456,189.4818,189.5795,2017.0
2023-02-10 11:35:00,194.04,194.36,194.04,194.25,1810.0,189.6088,189.9215,189.6088,189.814,1810.0
2023-02-10 11:40:00,194.17,194.2,194.12,194.13,600.0,189.7359,189.7652,189.687,189.6968,600.0
2023-02-10 11:45:00,194.02,194.06,193.92,193.93,1858.0,189.5893,189.6284,189.4916,189.5013,1858.0
2023-02-10 11:50:00,193.95,194.01,193.89,193.97,900.0,189.5209,189.5795,189.4623,189.5404,900.0
2023-02-10 11:55:00,193.97,194.07,193.86,193.87,1100.0,189.5404,189.6382,189.4329,189.4427,1100.0
2023-02-10 12:00:00,193.75,193.75,193.66,193.67,300.0,189.3255,189.3255,189.2375,189.2473,300.0
2023-02-10 12:05:00,193.7,193.82,193.69,193.75,919.0,189.2766,189.3939,189.2668,189.3255,919.0
2023-02-10 12:10:00,193.78,193.86,193.7,193.7,2500.0,189.3548,189.4329,189.2766,189.2766,2500.0
2023-02-10 12:15:00,193.7,193.77,193.64,193.77,700.0,189.2766,189.345,189.218,189.345,700.0
2023-02-10 12:20:00,193.9,194.14,193.9,194.11,1599.0,189.472,189.7066,189.472,189.6772,1599.0
2023-02-10 12:25:00,194.03,194.03,193.8,193.84,2181.0,189.5991,189.5991,189.3743,189.4134,2181.0
2023-02-10 12:30:00,193.77,194.14,193.77,194.0,2219.0,189.345,189.7066,189.345,189.5697,2219.0
2023-02-10 12:35:00,194.07,194.23,194.07,194.15,1300.0,189.6382,189.7945,189.6382,189.7163,1300.0
2023-02-10 12:40:00,194.12,194.29,194.12,194.18,1013.0,189.687,189.8531,189.687,189.7456,1013.0
2023-02-10 12:45:00,194.22,194.27,194.02,194.08,4395.0,189.7847,189.8336,189.5893,189.6479,4395.0
2023-02-10 12:50:00,194.03,194.1,193.98,194.1,1200.0,189.5991,189.6675,189.5502,189.6675,1200.0
2023-02-10 12:55:00,194.16,194.52,194.16,194.46,1300.0,189.7261,190.0779,189.7261,190.0192,1300.0
2023-02-10 13:00:00,194.37,194.42,194.32,194.42,3000.0,189.9313,189.9802,189.8824,189.9802,3000.0
2023-02-10 13:05:00,194.33,194.47,194.33,194.39,1000.0,189.8922,190.029,189.8922,189.9508,1000.0
2023-02-10 13:10:00,194.38,194.44,194.34,194.42,1331.0,189.9411,189.9997,189.902,189.9802,1331.0
2023-02-10 13:15:00,194.45,194.62,194.4,194.62,1200.0,190.0095,190.1756,189.9606,190.1756,1200.0
2023-02-10 13:20:00,194.61,194.78,194.61,194.78,1220.0,190.1658,190.3319,190.1658,190.3319,1220.0
2023-02-10 13:25:00,194.65,194.76,194.63,194.68,2399.0,190.2049,190.3124,190.1854,190.2342,2399.0
2023-02-10 13:30:00,194.64,194.64,194.53,194.56,1100.0,190.1951,190.1951,190.0876,190.117,1100.0
2023-02-10 13:35:00,194.57,194.68,194.57,194.61,400.0,190.1267,190.2342,190.1267,190.1658,400.0
2023-02-10 13:40:00,194.6,194.64,194.49,194.49,1900.0,190.156,190.1951,190.0486,190.0486,1900.0
2023-02-10 13:45:00,194.46,194.65,194.45,194.61,1136.0,190.0192,190.2049,190.0095,190.1658,1136.0
2023-02-10 13:50:00,194.59,194.65,194.54,194.61,10800.0,190.1463,190.2049,190.0974,190.1658,10800.0
2023-02-10 13:55:00,194.63,194.73,194.52,194.59,2493.0,190.1854,190.2831,190.0779,190.1463,2493.0
2023-02-10 14:00:00,194.58,194.58,194.42,194.5,1831.0,190.1365,190.1365,189.9802,190.0583,1831.0
2023-02-10 14:05:00,194.47,194.52,194.41,194.48,10220.0,190.029,190.0779,189.9704,190.0388,10220.0
2023-02-10 14:10:00,194.56,194.66,194.44,194.66,2483.0,190.117,190.2147,189.9997,190.2147,2483.0
2023-02-10 14:15:00,194.7,194.9,194.7,194.77,1000.0,190.2538,190.4492,190.2538,190.3222,1000.0
2023-02-10 14:20:00,194.84,194.85,194.74,194.81,1555.0,190.3906,190.4003,190.2928,190.3613,1555.0
2023-02-10 14:25:00,194.75,194.75,194.44,194.44,4996.0,190.3026,190.3026,189.9997,189.9997,4996.0
2023-02-10 14:30:00,194.56,194.95,194.56,194.92,2417.0,190.117,190.4981,190.117,190.4687,2417.0
2023-02-10 14:35:00,194.92,194.93,194.83,194.87,4683.0,190.4687,190.4785,190.3808,190.4199,4683.0
2023-02-10 14:40:00,194.9,194.98,194.74,194.98,2286.0,190.4492,190.5274,190.2928,190.5274,2286.0
2023-02-10 14:45:00,194.9,195.08,194.87,195.08,1100.0,190.4492,190.6251,190.4199,190.6251,1100.0
2023-02-10 14:50:00,195.06,195.32,195.05,195.26,3294.0,190.6055,190.8596,190.5958,190.801,3294.0
2023-02-10 14:55:00,195.28,195.31,195.18,195.31,1400.0,190.8205,190.8498,190.7228,190.8498,1400.0
2023-02-10 15:00:00,195.36,195.44,195.21,195.27,3892.0,190.8987,190.9769,190.7521,190.8107,3892.0
2023-02-10 15:05:00,195.26,195.36,195.24,195.26,3714.0,190.801,190.8987,190.7814,190.801,3714.0
2023-02-10 15:10:00,195.25,195.26,194.94,194.94,3642.0,190.7912,190.801,190.4883,190.4883,3642.0
2023-02-10 15:15:00,194.91,194.92,194.76,194.87,1303.0,190.459,190.4687,190.3124,190.4199,1303.0
2023-02-10 15:20:00,194.8,195.12,194.8,195.02,3405.0,190.3515,190.6642,190.3515,190.5665,3405.0
2023-02-10 15:25:00,195.05,195.15,195.04,195.12,2694.0,190.5958,190.6935,190.586,190.6642,2694.0
2023-02-10 15:30:00,195.11,195.34,195.09,195.34,5076.0,190.6544,190.8791,190.6349,190.8791,5076.0
2023-02-10 15:35:00,195.35,195.5,195.32,195.5,4285.0,190.8889,191.0355,190.8596,191.0355,4285.0
2023-02-10 15:40:00,195.47,195.49,195.41,195.41,6114.0,191.0062,191.0257,190.9475,190.9475,6114.0
2023-02-10 15:45:00,195.42,195.56,195.36,195.44,10395.0,190.9573,191.0941,190.8987,190.9769,10395.0
2023-02-10 15:50:00,195.41,195.48,195.17,195.34,16352.0,190.9475,191.016,190.713,190.8791,16352.0
2023-02-10 15:55:00,195.33,195.41,195.01,195.1,37626.0,190.8694,190.9475,190.5567,190.6446,37626.0
2023-02-13 09:30:00,195.35,195.93,195.35,195.89,9922.0,190.8889,191.4557,190.8889,191.4166,9922.0
2023-02-13 09:35:00,195.53,196.52,195.53,196.52,3340.0,191.0648,192.0322,191.0648,192.0322,3340.0
2023-02-13 09:40:00,196.22,196.47,195.56,195.57,4242.0,191.7391,191.9833,191.0941,191.1039,4242.0
2023-02-13 09:45:00,195.74,195.76,195.61,195.61,600.0,191.27,191.2896,191.143,191.143,600.0
2023-02-13 09:50:00,195.68,195.7,195.35,195.36,3905.0,191.2114,191.2309,190.8889,190.8987,3905.0
2023-02-13 09:55:00,195.47,195.51,195.35,195.41,5008.0,191.0062,191.0453,190.8889,190.9475,5008.0
2023-02-13 10:00:00,195.44,195.48,195.18,195.31,9600.0,190.9769,191.016,190.7228,190.8498,9600.0
2023-02-13 10:05:00,195.3,195.47,195.25,195.35,6611.0,190.8401,191.0062,190.7912,190.8889,6611.0
2023-02-13 10:10:00,195.35,195.36,195.19,195.31,2861.0,190.8889,190.8987,190.7326,190.8498,2861.0
2023-02-13 10:15:00,195.31,195.43,195.19,195.24,3700.0,190.8498,190.9671,190.7326,190.7814,3700.0
2023-02-13 10:20:00,195.24,195.38,195.18,195.38,3498.0,190.7814,190.9182,190.7228,190.9182,3498.0
2023-02-13 10:25:00,195.38,195.4,195.27,195.29,1601.0,190.9182,190.9378,190.8107,190.8303,1601.0
2023-02-13 10:30:00,195.24,195.36,195.1,195.32,3048.0,190.7814,190.8987,190.6446,190.8596,3048.0
2023-02-13 10:35:00,195.38,195.42,195.33,195.41,901.0,190.9182,190.9573,190.8694,190.9475,901.0
2023-02-13 10:40:00,195.33,195.33,195.15,195.24,2760.0,190.8694,190.8694,190.6935,190.7814,2760.0
2023-02-13 10:45:00,195.17,195.17,195.0,195.09,4036.0,190.713,190.713,190.5469,190.6349,4036.0
2023-02-13 10:50:00,195.12,195.4,195.12,195.23,22126.0,190.6642,190.9378,190.6642,190.7717,22126.0
2023-02-13 10:55:00,195.26,195.38,195.17,195.25,1649.0,190.801,190.9182,190.713,190.7912,1649.0
2023-02-13 11:00:00,195.19,195.2,195.05,195.15,2084.0,190.7326,190.7423,190.5958,190.6935,2084.0
2023-02-13 11:05:00,195.05,195.24,195.0,195.22,1512.0,190.5958,190.7814,190.5469,190.7619,1512.0
2023-02-13 11:10:00,195.27,195.36,195.05,195.09,2333.0,190.8107,190.8987,190.5958,190.6349,2333.0
2023-02-13 11:15:00,195.05,195.13,194.9,194.9,2089.0,190.5958,190.6739,190.4492,190.4492,2089.0
2023-02-13 11:20:00,194.94,194.94,194.87,194.94,1000.0,190.4883,190.4883,190.4199,190.4883,1000.0
2023-02-13 11:25:00,195.05,195.11,195.02,195.11,300.0,190.5958,190.6544,190.5665,190.6544,300.0
2023-02-13 11:30:00,194.99,194.99,194.77,194.86,11598.0,190.5371,190.5371,190.3222,190.4101,11598.0
2023-02-13 11:35:00,194.82,194.9,194.72,194.75,994.0,190.371,190.4492,190.2733,190.3026,994.0
2023-02-13 11:40:00,194.8,195.13,194.79,195.06,1600.0,190.3515,190.6739,190.3417,190.6055,1600.0
2023-02-13 11:45:00,194.96,195.24,194.95,195.17,1384.0,190.5078,190.7814,190.4981,190.713,1384.0
2023-02-13 11:50:00,195.14,195.15,194.92,194.92,5836.0,190.6837,190.6935,190.4687,190.4687,5836.0
2023-02-13 11:55:00,194.92,194.98,194.86,194.98,1300.0,190.4687,190.5274,190.4101,190.5274,1300.0
2023-02-13 12:00:00,194.97,194.99,194.82,194.82,1506.0,190.5176,190.5371,190.371,190.371,1506.0
2023-02-13 12:05:00,194.86,195.13,194.81,195.06,2200.0,190.4101,190.6739,190.3613,190.6055,2200.0
2023-02-13 12:10:00,195.02,195.11,194.99,195.0,4085.0,190.5665,190.6544,190.5371,190.5469,4085.0
2023-02-13 12:15:00,195.06,195.09,194.82,194.82,3752.0,190.6055,190.6349,190.371,190.371,3752.0
2023-02-13 12:20:00,194.84,195.0,194.83,194.88,1789.0,190.3906,190.5469,190.3808,190.4297,1789.0
2023-02-13 12:25:00,194.87,194.88,194.87,194.88,200.0,190.4199,190.4297,190.4199,190.4297,200.0
2023-02-13 12:30:00,194.99,195.04,194.86,194.86,2400.0,190.5371,190.586,190.4101,190.4101,2400.0
2023-02-13 12:35:00,194.8,194.88,194.7,194.88,2048.0,190.3515,190.4297,190.2538,190.4297,2048.0
2023-02-13 12:40:00,194.96,194.96,194.78,194.79,1400.0,190.5078,190.5078,190.3319,190.3417,1400.0
2023-02-13 12:45:00,194.83,194.9,194.75,194.83,2755.0,190.3808,190.4492,190.3026,190.3808,2755.0
2023-02-13 12:50:00,194.84,194.91,194.79,194.81,2781.0,190.3906,190.459,190.3417,190.3613,2781.0
2023-02-13 12:55:00,194.84,195.06,194.79,195.03,2500.0,190.3906,190.6055,190.3417,190.5762,2500.0
2023-02-13 13:00:00,195.1,195.15,194.97,195.03,2414.0,190.6446,190.6935,190.5176,190.5762,2414.0
2023-02-13 13:05:00,195.06,195.07,194.83,194.83,2201.0,190.6055,190.6153,190.3808,190.3808,2201.0
2023-02-13 13:10:00,194.82,194.86,194.8,194.86,500.0,190.371,190.4101,190.3515,190.4101,500.0
2023-02-13 13:15:00,194.98,195.02,194.84,194.84,7461.0,190.5274,190.5665,190.3906,190.3906,7461.0
2023-02-13 13:20:00,194.84,194.92,194.84,194.88,2118.0,190.3906,190.4687,190.3906,190.4297,2118.0
2023-02-13 13:25:00,194.81,194.88,194.76,194.76,2368.0,190.3613,190.4297,190.3124,190.3124,2368.0
2023-02-13 13:30:00,194.84,194.85,194.73,194.73,2312.0,190.3906,190.4003,190.2831,190.2831,2312.0
2023-02-13 13:35:00,194.78,194.98,194.77,194.86,3294.0,190.3319,190.5274,190.3222,190.4101,3294.0
2023-02-13 13:40:00,194.88,194.92,194.83,194.9,5416.0,190.4297,190.4687,190.3808,190.4492,5416.0
2023-02-13 13:45:00,194.85,195.32,194.84,195.32,8032.0,190.4003,190.8596,190.3906,190.8596,8032.0
2023-02-13 13:50:00,195.34,195.34,194.97,194.99,11102.0,190.8791,190.8791,190.5176,190.5371,11102.0
2023-02-13 13:55:00,195.0,195.1,194.97,195.09,1948.0,190.5469,190.6446,190.5176,190.6349,1948.0
2023-02-13 14:00:00,195.13,195.33,194.97,195.01,10208.0,190.6739,190.8694,190.5176,190.5567,10208.0
2023-02-13 14:05:00,195.01,195.15,195.01,195.02,4677.0,190.5567,190.6935,190.5567,190.5665,4677.0
2023-02-13 14:10:00,195.01,195.04,194.82,194.83,3823.0,190.5567,190.586,190.371,190.3808,3823.0
2023-02-13 14:15:00,194.91,195.0,194.87,194.92,4096.0,190.459,190.5469,190.4199,190.4687,4096.0
2023-02-13 14:20:00,194.89,195.15,194.89,195.12,1132.0,190.4394,190.6935,190.4394,190.6642,1132.0
2023-02-13 14:25:00,195.07,195.09,194.64,194.66,5190.0,190.6153,190.6349,190.1951,190.2147,5190.0
2023-02-13 14:30:00,194.68,194.99,194.67,194.9,5012.0,190.2342,190.5371,190.2244,190.4492,5012.0
2023-02-13 14:35:00,194.79,194.81,194.51,194.52,2423.0,190.3417,190.3613,190.0681,190.0779,2423.0
2023-02-13 14:40:00,194.42,194.42,194.25,194.25,1308.0,189.9802,189.9802,189.814,189.814,1308.0
2023-02-13 14:45:00,194.42,194.51,194.22,194.33,1531.0,189.9802,190.0681,189.7847,189.8922,1531.0
2023-02-13 14:50:00,194.33,194.46,194.33,194.33,1255.0,189.8922,190.0192,189.8922,189.8922,1255.0
2023-02-13 14:55:00,194.41,194.49,194.36,194.45,1320.0,189.9704,190.0486,189.9215,190.0095,1320.0
2023-02-13 15:00:00,194.41,194.41,193.9,193.97,6344.0,189.9704,189.9704,189.472,189.5404,6344.0
2023-02-13 15:05:00,193.98,194.38,193.97,194.38,3053.0,189.5502,189.9411,189.5404,189.9411,3053.0
2023-02-13 15:10:00,194.34,194.37,194.19,194.24,3933.0,189.902,189.9313,189.7554,189.8043,3933.0
2023-02-13 15:15:00,194.23,194.34,194.12,194.34,4280.0,189.7945,189.902,189.687,189.902,4280.0
2023-02-13 15:20:00,194.38,194.6,194.38,194.52,3499.0,189.9411,190.156,189.9411,190.0779,3499.0
2023-02-13 15:25:00,194.53,194.53,194.26,194.27,5920.0,190.0876,190.0876,189.8238,189.8336,5920.0
2023-02-13 15:30:00,194.25,194.55,194.25,194.4,4194.0,189.814,190.1072,189.814,189.9606,4194.0
2023-02-13 15:35:00,194.34,194.84,194.34,194.8,6832.0,189.902,190.3906,189.902,190.3515,6832.0
2023-02-13 15:40:00,194.84,194.95,194.64,194.78,8866.0,190.3906,190.4981,190.1951,190.3319,8866.0
2023-02-13 15:45:00,194.84,195.07,194.72,195.06,9231.0,190.3906,190.6153,190.2733,190.6055,9231.0
2023-02-13 15:50:00,195.03,195.04,194.82,195.03,21739.0,190.5762,190.586,190.371,190.5762,21739.0
2023-02-13 15:55:00,195.01,195.35,194.92,195.3,55402.0,190.5567,190.8889,190.4687,190.8401,55402.0
2023-02-14 09:30:00,195.31,195.56,194.64,194.93,9934.0,190.8498,191.0941,190.1951,190.4785,9934.0
2023-02-14 09:35:00,194.64,195.03,194.57,194.99,3072.0,190.1951,190.5762,190.1267,190.5371,3072.0
2023-02-14 09:40:00,195.1,195.1,194.84,194.99,700.0,190.6446,190.6446,190.3906,190.5371,700.0
2023-02-14 09:45:00,195.17,195.53,195.06,195.06,1643.0,190.713,191.0648,190.6055,190.6055,1643.0
2023-02-14 09:50:00,195.1,195.22,194.73,194.74,2934.0,190.6446,190.7619,190.2831,190.2928,2934.0
2023-02-14 09:55:00,194.7,194.7,194.39,194.39,1123.0,190.2538,190.2538,189.9508,189.9508,1123.0
2023-02-14 10:00:00,194.6,194.68,194.31,194.51,2701.0,190.156,190.2342,189.8727,190.0681,2701.0
2023-02-14 10:05:00,194.45,194.88,194.15,194.81,2179.0,190.0095,190.4297,189.7163,190.3613,2179.0
2023-02-14 10:10:00,194.93,195.14,194.92,195.06,2434.0,190.4785,190.6837,190.4687,190.6055,2434.0
2023-02-14 10:15:00,195.14,195.17,194.8,194.8,2102.0,190.6837,190.713,190.3515,190.3515,2102.0
2023-02-14 10:20:00,194.86,194.86,194.73,194.73,700.0,190.4101,190.4101,190.2831,190.2831,700.0
2023-02-14 10:25:00,194.57,194.67,194.07,194.07,2442.0,190.1267,190.2244,189.6382,189.6382,2442.0
2023-02-14 10:30:00,194.19,194.25,193.94,193.97,1911.0,189.7554,189.814,189.5111,189.5404,1911.0
2023-02-14 10:35:00,193.85,193.85,192.94,192.94,1300.0,189.4232,189.4232,188.534,188.534,1300.0
2023-02-14 10:40:00,192.81,192.94,192.6,192.68,4836.0,188.4069,188.534,188.2017,188.2799,4836.0
2023-02-14 10:45:00,192.54,192.67,192.0,192.67,2832.0,188.1431,188.2701,187.6154,188.2701,2832.0
2023-02-14 10:50:00,192.5,192.51,192.24,192.35,2846.0,188.104,188.1138,187.8499,187.9574,2846.0
2023-02-14 10:55:00,192.45,192.45,192.03,192.03,1110.0,188.0551,188.0551,187.6447,187.6447,1110.0
2023-02-14 11:00:00,192.11,192.43,192.11,192.42,3398.0,187.7229,188.0356,187.7229,188.0258,3398.0
2023-02-14 11:05:00,192.25,192.49,192.14,192.39,2003.0,187.8597,188.0942,187.7522,187.9965,2003.0
2023-02-14 11:10:00,192.38,192.38,192.14,192.14,2682.0,187.9867,187.9867,187.7522,187.7522,2682.0
2023-02-14 11:15:00,192.17,192.27,192.08,192.15,2051.0,187.7815,187.8793,187.6936,187.762,2051.0
2023-02-14 11:20:00,192.15,192.22,191.98,192.17,8837.0,187.762,187.8304,187.5959,187.7815,8837.0
2023-02-14 11:25:00,192.23,192.27,191.31,191.33,8376.0,187.8402,187.8793,186.9412,186.9607,8376.0
2023-02-14 11:30:00,191.24,191.26,190.72,190.74,6701.0,186.8728,186.8923,186.3647,186.3842,6701.0
2023-02-14 11:35:00,190.94,191.23,190.91,190.95,4212.0,186.5796,186.863,186.5503,186.5894,4212.0
2023-02-14 11:40:00,190.81,190.98,190.68,190.7,2021.0,186.4526,186.6187,186.3256,186.3451,2021.0
2023-02-14 11:45:00,190.7,190.9,190.69,190.9,853.0,186.3451,186.5405,186.3353,186.5405,853.0
2023-02-14 11:50:00,190.74,190.78,190.31,190.36,4306.0,186.3842,186.4233,185.964,186.0129,4306.0
2023-02-14 11:55:00,190.34,190.4,190.11,190.36,3383.0,185.9933,186.052,185.7686,186.0129,3383.0
2023-02-14 12:00:00,190.34,190.7,190.34,190.47,1854.0,185.9933,186.3451,185.9933,186.1204,1854.0
2023-02-14 12:05:00,190.47,190.54,190.41,190.48,1267.0,186.1204,186.1888,186.0617,186.1301,1267.0
2023-02-14 12:10:00,190.52,190.82,190.52,190.82,1005.0,186.1692,186.4624,186.1692,186.4624,1005.0
2023-02-14 12:15:00,190.93,190.93,190.54,190.54,1527.0,186.5699,186.5699,186.1888,186.1888,1527.0
2023-02-14 12:20:00,190.68,190.76,190.61,190.67,2041.0,186.3256,186.4037,186.2572,186.3158,2041.0
2023-02-14 12:25:00,190.55,190.77,190.42,190.47,2660.0,186.1985,186.4135,186.0715,186.1204,2660.0
2023-02-14 12:30:00,190.46,190.53,190.35,190.35,1242.0,186.1106,186.179,186.0031,186.0031,1242.0
2023-02-14 12:35:00,190.37,190.48,190.09,190.17,3629.0,186.0226,186.1301,185.749,185.8272,3629.0
2023-02-14 12:40:00,190.12,190.16,190.07,190.13,3512.0,185.7784,185.8174,185.7295,185.7881,3512.0
2023-02-14 12:45:00,190.07,190.36,190.07,190.25,3868.0,185.7295,186.0129,185.7295,185.9054,3868.0
2023-02-14 12:50:00,190.21,190.21,189.85,189.86,3546.0,185.8663,185.8663,185.5145,185.5243,3546.0
2023-02-14 12:55:00,189.92,190.49,189.9,190.45,2535.0,185.5829,186.1399,185.5634,186.1008,2535.0
2023-02-14 13:00:00,190.51,191.09,190.51,191.03,2500.0,186.1594,186.7262,186.1594,186.6676,2500.0
2023-02-14 13:05:00,191.03,191.04,190.78,190.78,750.0,186.6676,186.6773,186.4233,186.4233,750.0
2023-02-14 13:10:00,190.8,190.94,190.62,190.94,800.0,186.4428,186.5796,186.2669,186.5796,800.0
2023-02-14 13:15:00,191.04,191.35,191.04,191.15,1539.0,186.6773,186.9803,186.6773,186.7848,1539.0
2023-02-14 13:20:00,191.16,191.17,190.97,191.02,1747.0,186.7946,186.8044,186.6089,186.6578,1747.0
2023-02-14 13:25:00,190.99,190.99,190.81,190.94,600.0,186.6285,186.6285,186.4526,186.5796,600.0
2023-02-14 13:30:00,190.92,190.96,190.74,190.77,1837.0,186.5601,186.5992,186.3842,186.4135,1837.0
2023-02-14 13:35:00,190.79,190.79,190.53,190.56,2480.0,186.4331,186.4331,186.179,186.2083,2480.0
2023-02-14 13:40:00,190.69,190.69,190.36,190.48,2683.0,186.3353,186.3353,186.0129,186.1301,2683.0
2023-02-14 13:45:00,190.32,190.42,190.25,190.25,805.0,185.9738,186.0715,185.9054,185.9054,805.0
2023-02-14 13:50:00,190.25,190.32,190.25,190.29,1029.0,185.9054,185.9738,185.9054,185.9445,1029.0
2023-02-14 13:55:00,190.26,190.26,190.1,190.11,1524.0,185.9152,185.9152,185.7588,185.7686,1524.0
2023-02-14 14:00:00,190.1,190.28,190.03,190.14,2071.0,185.7588,185.9347,185.6904,185.7979,2071.0
2023-02-14 14:05:00,190.08,190.1,189.66,189.66,3660.0,185.7393,185.7588,185.3289,185.3289,3660.0
2023-02-14 14:10:00,189.79,189.86,189.68,189.68,1000.0,185.4559,185.5243,185.3484,185.3484,1000.0
2023-02-14 14:15:00,189.71,189.74,189.52,189.72,2565.0,185.3777,185.407,185.1921,185.3875,2565.0
2023-02-14 14:20:00,189.78,189.79,189.59,189.75,1890.0,185.4461,185.4559,185.2605,185.4168,1890.0
2023-02-14 14:25:00,189.69,189.74,189.54,189.55,1406.0,185.3582,185.407,185.2116,185.2214,1406.0
2023-02-14 14:30:00,189.65,190.13,189.64,190.13,1035.0,185.3191,185.7881,185.3093,185.7881,1035.0
2023-02-14 14:35:00,190.13,190.29,190.04,190.09,3043.0,185.7881,185.9445,185.7002,185.749,3043.0
2023-02-14 14:40:00,190.18,190.33,190.17,190.25,1698.0,185.837,185.9836,185.8272,185.9054,1698.0
2023-02-14 14:45:00,190.31,190.39,190.15,190.15,3291.0,185.964,186.0422,185.8077,185.8077,3291.0
2023-02-14 14:50:00,190.16,190.26,189.87,189.9,3902.0,185.8174,185.9152,185.5341,185.5634,3902.0
2023-02-14 14:55:00,189.91,189.96,189.77,189.83,2500.0,185.5731,185.622,185.4363,185.495,2500.0
2023-02-14 15:00:00,189.81,189.89,189.7,189.7,2910.0,185.4754,185.5536,185.3679,185.3679,2910.0
2023-02-14 15:05:00,189.7,189.75,189.52,189.55,4418.0,185.3679,185.4168,185.1921,185.2214,4418.0
2023-02-14 15:10:00,189.51,189.68,189.35,189.68,4652.0,185.1823,185.3484,185.0259,185.3484,4652.0
2023-02-14 15:15:00,189.58,189.63,189.43,189.47,4437.0,185.2507,185.2995,185.1041,185.1432,4437.0
2023-02-14 15:20:00,189.53,189.66,189.47,189.66,4027.0,185.2018,185.3289,185.1432,185.3289,4027.0
2023-02-14 15:25:00,189.65,189.8,189.53,189.53,4793.0,185.3191,185.4657,185.2018,185.2018,4793.0
2023-02-14 15:30:00,189.5,189.63,189.36,189.46,6446.0,185.1725,185.2995,185.0357,185.1334,6446.0
2023-02-14 15:35:00,189.47,189.47,189.11,189.28,7310.0,185.1432,185.1432,184.7914,184.9575,7310.0
2023-02-14 15:40:00,189.26,189.35,189.17,189.33,4911.0,184.938,185.0259,184.85,185.0064,4911.0
2023-02-14 15:45:00,189.29,189.33,188.88,188.95,18788.0,184.9673,185.0064,184.5667,184.6351,18788.0
2023-02-14 15:50:00,188.9,188.9,188.35,188.72,29892.0,184.5862,184.5862,184.0488,184.4103,29892.0
2023-02-14 15:55:00,188.87,188.87,188.11,188.25,53393.0,184.5569,184.5569,183.8143,183.9511,53393.0
2023-02-15 09:30:00,187.56,187.56,186.77,186.95,18492.0,183.2768,183.2768,182.5049,182.6807,18492.0
2023-02-15 09:35:00,187.37,187.69,187.36,187.69,1214.0,183.0912,183.4038,183.0814,183.4038,1214.0
2023-02-15 09:40:00,187.68,187.68,187.32,187.32,2505.0,183.3941,183.3941,183.0423,183.0423,2505.0
2023-02-15 09:45:00,187.14,187.63,187.14,187.46,2352.0,182.8664,183.3452,182.8664,183.1791,2352.0
2023-02-15 09:50:00,187.26,187.64,187.19,187.25,2101.0,182.9837,183.355,182.9153,182.9739,2101.0
2023-02-15 09:55:00,187.25,187.35,187.22,187.24,1200.0,182.9739,183.0716,182.9446,182.9641,1200.0
2023-02-15 10:00:00,187.16,187.57,187.08,187.56,3800.0,182.8859,183.2866,182.8078,183.2768,3800.0
2023-02-15 10:05:00,187.47,187.83,187.47,187.81,4000.0,183.1889,183.5406,183.1889,183.5211,4000.0
2023-02-15 10:10:00,187.69,188.15,187.69,188.15,20293.0,183.4038,183.8533,183.4038,183.8533,20293.0
2023-02-15 10:15:00,188.2,188.6,188.2,188.6,1000.0,183.9022,184.2931,183.9022,184.2931,1000.0
2023-02-15 10:20:00,188.7,188.83,188.38,188.41,8080.0,184.3908,184.5178,184.0781,184.1074,8080.0
2023-02-15 10:25:00,188.51,188.83,188.41,188.72,3060.0,184.2051,184.5178,184.1074,184.4103,3060.0
2023-02-15 10:30:00,188.78,189.03,188.78,188.99,1000.0,184.469,184.7132,184.469,184.6742,1000.0
2023-02-15 10:35:00,188.94,188.98,188.77,188.89,2517.0,184.6253,184.6644,184.4592,184.5764,2517.0
2023-02-15 10:40:00,188.89,188.89,188.61,188.61,1406.0,184.5764,184.5764,184.3028,184.3028,1406.0
2023-02-15 10:45:00,188.65,188.98,188.63,188.91,2900.0,184.3419,184.6644,184.3224,184.596,2900.0
2023-02-15 10:50:00,188.9,189.45,188.82,189.36,4107.0,184.5862,185.1237,184.508,185.0357,4107.0
2023-02-15 10:55:00,189.31,189.49,189.23,189.26,753.0,184.9869,185.1627,184.9087,184.938,753.0
2023-02-15 11:00:00,189.29,189.29,189.06,189.19,4425.0,184.9673,184.9673,184.7426,184.8696,4425.0
2023-02-15 11:05:00,189.28,189.41,189.17,189.27,3000.0,184.9575,185.0846,184.85,184.9478,3000.0
2023-02-15 11:10:00,189.25,189.36,189.15,189.19,901.0,184.9282,185.0357,184.8305,184.8696,901.0
2023-02-15 11:15:00,189.26,189.33,189.11,189.32,2216.0,184.938,185.0064,184.7914,184.9966,2216.0
2023-02-15 11:20:00,189.38,189.38,189.2,189.37,900.0,185.0553,185.0553,184.8794,185.0455,900.0
2023-02-15 11:25:00,189.38,189.46,189.22,189.24,2406.0,185.0553,185.1334,184.8989,184.9184,2406.0
2023-02-15 11:30:00,189.34,189.35,189.06,189.11,1824.0,185.0162,185.0259,184.7426,184.7914,1824.0
2023-02-15 11:35:00,189.18,189.31,189.18,189.23,1730.0,184.8598,184.9869,184.8598,184.9087,1730.0
2023-02-15 11:40:00,189.36,189.46,189.33,189.39,2123.0,185.0357,185.1334,185.0064,185.065,2123.0
2023-02-15 11:45:00,189.4,189.41,189.01,189.01,1730.0,185.0748,185.0846,184.6937,184.6937,1730.0
2023-02-15 11:50:00,189.0,189.01,188.7,188.71,2196.0,184.6839,184.6937,184.3908,184.4006,2196.0
2023-02-15 11:55:00,188.78,188.79,188.73,188.73,1522.0,184.469,184.4787,184.4201,184.4201,1522.0
2023-02-15 12:00:00,188.61,188.81,188.61,188.8,1115.0,184.3028,184.4983,184.3028,184.4885,1115.0
2023-02-15 12:05:00,188.69,188.8,188.55,188.65,5852.0,184.381,184.4885,184.2442,184.3419,5852.0
2023-02-15 12:10:00,188.62,188.71,188.58,188.59,1239.0,184.3126,184.4006,184.2735,184.2833,1239.0
2023-02-15 12:15:00,188.57,188.68,188.52,188.53,1807.0,184.2637,184.3712,184.2149,184.2247,1807.0
2023-02-15 12:20:00,188.51,188.62,188.51,188.62,5577.0,184.2051,184.3126,184.2051,184.3126,5577.0
2023-02-15 12:25:00,188.67,188.75,188.56,188.56,1928.0,184.3615,184.4396,184.254,184.254,1928.0
2023-02-15 12:30:00,188.6,188.61,188.54,188.61,919.0,184.2931,184.3028,184.2344,184.3028,919.0
2023-02-15 12:35:00,188.68,188.78,188.59,188.76,4019.0,184.3712,184.469,184.2833,184.4494,4019.0
2023-02-15 12:40:00,188.97,189.06,188.97,189.06,600.0,184.6546,184.7426,184.6546,184.7426,600.0
2023-02-15 12:45:00,189.04,189.14,188.98,189.14,2118.0,184.723,184.8207,184.6644,184.8207,2118.0
2023-02-15 12:50:00,189.23,189.52,189.23,189.52,600.0,184.9087,185.1921,184.9087,185.1921,600.0
2023-02-15 12:55:00,189.5,189.56,189.25,189.26,4253.0,185.1725,185.2311,184.9282,184.938,4253.0
2023-02-15 13:00:00,189.35,189.35,189.3,189.31,605.0,185.0259,185.0259,184.9771,184.9869,605.0
2023-02-15 13:05:00,189.33,189.39,189.25,189.39,1248.0,185.0064,185.065,184.9282,185.065,1248.0
2023-02-15 13:10:00,189.46,189.46,189.31,189.38,1740.0,185.1334,185.1334,184.9869,185.0553,1740.0
2023-02-15 13:15:00,189.4,189.49,189.34,189.49,1121.0,185.0748,185.1627,185.0162,185.1627,1121.0
2023-02-15 13:20:00,189.42,189.64,189.42,189.59,723.0,185.0943,185.3093,185.0943,185.2605,723.0
2023-02-15 13:25:00,189.5,189.6,189.49,189.58,500.0,185.1725,185.2702,185.1627,185.2507,500.0
2023-02-15 13:30:00,189.67,189.67,189.54,189.54,578.0,185.3386,185.3386,185.2116,185.2116,578.0
2023-02-15 13:35:00,189.66,189.71,189.57,189.7,1939.0,185.3289,185.3777,185.2409,185.3679,1939.0
2023-02-15 13:40:00,189.57,189.71,189.57,189.7,1010.0,185.2409,185.3777,185.2409,185.3679,1010.0
2023-02-15 13:45:00,189.74,189.83,189.72,189.82,2704.0,185.407,185.495,185.3875,185.4852,2704.0
2023-02-15 13:50:00,189.81,189.83,189.62,189.82,3011.0,185.4754,185.495,185.2898,185.4852,3011.0
2023-02-15 13:55:00,189.73,189.87,189.65,189.87,1401.0,185.3973,185.5341,185.3191,185.5341,1401.0
2023-02-15 14:00:00,189.87,189.87,189.64,189.64,1777.0,185.5341,185.5341,185.3093,185.3093,1777.0
2023-02-15 14:05:00,189.77,190.08,189.77,190.08,400.0,185.4363,185.7393,185.4363,185.7393,400.0
2023-02-15 14:10:00,190.05,190.22,190.05,190.21,899.0,185.71,185.8761,185.71,185.8663,899.0
2023-02-15 14:15:00,190.29,190.33,190.07,190.12,8154.0,185.9445,185.9836,185.7295,185.7784,8154.0
2023-02-15 14:20:00,190.13,190.39,190.13,190.35,2966.0,185.7881,186.0422,185.7881,186.0031,2966.0
2023-02-15 14:25:00,190.29,190.57,190.29,190.57,1100.0,185.9445,186.2181,185.9445,186.2181,1100.0
2023-02-15 14:30:00,190.53,190.79,190.49,190.79,4513.0,186.179,186.4331,186.1399,186.4331,4513.0
2023-02-15 14:35:00,190.77,190.83,190.42,190.66,6317.0,186.4135,186.4721,186.0715,186.306,6317.0
2023-02-15 14:40:00,190.66,190.75,190.6,190.73,2095.0,186.306,186.394,186.2474,186.3744,2095.0
2023-02-15 14:45:00,190.6,190.6,190.12,190.22,2503.0,186.2474,186.2474,185.7784,185.8761,2503.0
2023-02-15 14:50:00,190.23,190.33,190.0,190.01,1678.0,185.8858,185.9836,185.6611,185.6709,1678.0
2023-02-15 14:55:00,190.01,190.02,189.83,189.83,3268.0,185.6709,185.6806,185.495,185.495,3268.0
2023-02-15 15:00:00,189.91,190.06,189.85,190.06,3096.0,185.5731,185.7197,185.5145,185.7197,3096.0
2023-02-15 15:05:00,190.05,190.31,190.05,190.29,2249.0,185.71,185.964,185.71,185.9445,2249.0
2023-02-15 15:10:00,190.23,190.24,190.02,190.13,2642.0,185.8858,185.8956,185.6806,185.7881,2642.0
2023-02-15 15:15:00,190.12,190.12,189.95,190.04,2922.0,185.7784,185.7784,185.6122,185.7002,2922.0
2023-02-15 15:20:00,190.1,190.14,189.93,189.93,1993.0,185.7588,185.7979,185.5927,185.5927,1993.0
2023-02-15 15:25:00,189.89,190.13,189.85,190.11,2003.0,185.5536,185.7881,185.5145,185.7686,2003.0
2023-02-15 15:30:00,190.09,190.25,190.08,190.19,5361.0,185.749,185.9054,185.7393,185.8468,5361.0
2023-02-15 15:35:00,190.19,190.36,190.1,190.34,3743.0,185.8468,186.0129,185.7588,185.9933,3743.0
2023-02-15 15:40:00,190.4,190.49,190.28,190.33,5542.0,186.052,186.1399,185.9347,185.9836,5542.0
2023-02-15 15:45:00,190.32,190.34,190.2,190.23,5809.0,185.9738,185.9933,185.8565,185.8858,5809.0
2023-02-15 15:50:00,190.3,190.38,190.07,190.19,15802.0,185.9542,186.0324,185.7295,185.8468,15802.0
2023-02-15 15:55:00,190.19,190.43,190.08,190.31,30512.0,185.8468,186.0813,185.7393,185.964,30512.0
2023-02-16 09:30:00,188.22,190.29,188.22,190.29,7198.0,183.9217,185.9445,183.9217,185.9445,7198.0
2023-02-16 09:35:00,189.94,189.97,189.23,189.76,2955.0,185.6025,185.6318,184.9087,185.4266,2955.0
2023-02-16 09:40:00,189.66,189.84,189.28,189.82,1400.0,185.3289,185.5047,184.9575,185.4852,1400.0
2023-02-16 09:45:00,189.42,189.51,189.23,189.23,3289.0,185.0943,185.1823,184.9087,184.9087,3289.0
2023-02-16 09:50:00,189.06,189.22,188.71,188.73,1230.0,184.7426,184.8989,184.4006,184.4201,1230.0
2023-02-16 09:55:00,188.75,188.98,188.61,188.87,3201.0,184.4396,184.6644,184.3028,184.5569,3201.0
2023-02-16 10:00:00,188.66,189.36,188.51,189.25,3611.0,184.3517,185.0357,184.2051,184.9282,3611.0
2023-02-16 10:05:00,189.25,189.31,189.1,189.15,5009.0,184.9282,184.9869,184.7816,184.8305,5009.0
2023-02-16 10:10:00,189.11,189.29,189.1,189.28,2443.0,184.7914,184.9673,184.7816,184.9575,2443.0
2023-02-16 10:15:00,189.33,189.59,189.32,189.55,1701.0,185.0064,185.2605,184.9966,185.2214,1701.0
2023-02-16 10:20:00,189.82,189.82,189.47,189.56,1467.0,185.4852,185.4852,185.1432,185.2311,1467.0
2023-02-16 10:25:00,189.7,189.77,189.47,189.59,2028.0,185.3679,185.4363,185.1432,185.2605,2028.0
2023-02-16 10:30:00,189.64,189.81,189.54,189.54,1611.0,185.3093,185.4754,185.2116,185.2116,1611.0
2023-02-16 10:35:00,189.49,189.62,189.48,189.52,1152.0,185.1627,185.2898,185.153,185.1921,1152.0
2023-02-16 10:40:00,189.58,189.63,189.57,189.58,321.0,185.2507,185.2995,185.2409,185.2507,321.0
2023-02-16 10:45:00,189.51,190.04,189.51,189.91,1500.0,185.1823,185.7002,185.1823,185.5731,1500.0
2023-02-16 10:50:00,189.94,190.03,189.71,189.71,1804.0,185.6025,185.6904,185.3777,185.3777,1804.0
2023-02-16 10:55:00,189.72,189.81,189.71,189.81,400.0,185.3875,185.4754,185.3777,185.4754,400.0
2023-02-16 11:00:00,189.86,189.86,189.68,189.68,1049.0,185.5243,185.5243,185.3484,185.3484,1049.0
2023-02-16 11:05:00,189.7,189.71,189.59,189.59,914.0,185.3679,185.3777,185.2605,185.2605,914.0
2023-02-16 11:10:00,189.73,189.76,189.5,189.52,1501.0,185.3973,185.4266,185.1725,185.1921,1501.0
2023-02-16 11:15:00,189.54,189.55,189.49,189.49,821.0,185.2116,185.2214,185.1627,185.1627,821.0
2023-02-16 11:20:00,189.64,189.71,189.6,189.69,4900.0,185.3093,185.3777,185.2702,185.3582,4900.0
2023-02-16 11:25:00,189.53,189.66,189.49,189.66,1907.0,185.2018,185.3289,185.1627,185.3289,1907.0
2023-02-16 11:30:00,189.63,189.71,189.47,189.55,2002.0,185.2995,185.3777,185.1432,185.2214,2002.0
2023-02-16 11:35:00,189.49,189.5,189.25,189.33,1210.0,185.1627,185.1725,184.9282,185.0064,1210.0
2023-02-16 11:40:00,189.36,189.42,189.2,189.4,1303.0,185.0357,185.0943,184.8794,185.0748,1303.0
2023-02-16 11:45:00,189.45,189.46,189.34,189.46,750.0,185.1237,185.1334,185.0162,185.1334,750.0
2023-02-16 11:50:00,189.2,189.3,189.08,189.08,1183.0,184.8794,184.9771,184.7621,184.7621,1183.0
2023-02-16 11:55:00,189.09,189.09,188.93,188.93,826.0,184.7719,184.7719,184.6155,184.6155,826.0
2023-02-16 12:00:00,188.95,188.97,188.87,188.93,1031.0,184.6351,184.6546,184.5569,184.6155,1031.0
2023-02-16 12:05:00,188.84,189.06,188.83,188.87,2123.0,184.5276,184.7426,184.5178,184.5569,2123.0
2023-02-16 12:10:00,188.92,188.98,188.92,188.98,500.0,184.6058,184.6644,184.6058,184.6644,500.0
2023-02-16 12:15:00,189.17,189.17,188.8,188.8,1202.0,184.85,184.85,184.4885,184.4885,1202.0
2023-02-16 12:20:00,188.87,189.21,188.87,189.21,709.0,184.5569,184.8891,184.5569,184.8891,709.0
2023-02-16 12:25:00,189.23,189.23,189.17,189.17,302.0,184.9087,184.9087,184.85,184.85,302.0
2023-02-16 12:30:00,189.18,189.19,189.17,189.19,371.0,184.8598,184.8696,184.85,184.8696,371.0
2023-02-16 12:35:00,189.3,189.31,189.14,189.17,1309.0,184.9771,184.9869,184.8207,184.85,1309.0
2023-02-16 12:40:00,189.16,189.28,189.1,189.28,5300.0,184.8403,184.9575,184.7816,184.9575,5300.0
2023-02-16 12:45:00,189.31,189.64,189.22,189.45,4876.0,184.9869,185.3093,184.8989,185.1237,4876.0
2023-02-16 12:50:00,189.43,189.51,189.35,189.45,2287.0,185.1041,185.1823,185.0259,185.1237,2287.0
2023-02-16 12:55:00,189.47,189.53,189.43,189.49,1586.0,185.1432,185.2018,185.1041,185.1627,1586.0
2023-02-16 13:00:00,189.48,189.6,189.42,189.52,2815.0,185.153,185.2702,185.0943,185.1921,2815.0
2023-02-16 13:05:00,189.52,189.67,189.51,189.67,2134.0,185.1921,185.3386,185.1823,185.3386,2134.0
2023-02-16 13:10:00,189.71,189.71,189.63,189.69,1087.0,185.3777,185.3777,185.2995,185.3582,1087.0
2023-02-16 13:15:00,189.63,189.76,189.63,189.72,500.0,185.2995,185.4266,185.2995,185.3875,500.0
2023-02-16 13:20:00,189.79,189.79,189.55,189.71,2190.0,185.4559,185.4559,185.2214,185.3777,2190.0
2023-02-16 13:25:00,189.65,189.66,189.55,189.58,800.0,185.3191,185.3289,185.2214,185.2507,800.0
2023-02-16 13:30:00,189.53,189.54,189.46,189.53,1211.0,185.2018,185.2116,185.1334,185.2018,1211.0
2023-02-16 13:35:00,189.62,189.79,189.57,189.57,4210.0,185.2898,185.4559,185.2409,185.2409,4210.0
2023-02-16 13:40:00,189.59,189.7,189.57,189.7,1200.0,185.2605,185.3679,185.2409,185.3679,1200.0
2023-02-16 13:45:00,189.63,189.66,189.5,189.59,1000.0,185.2995,185.3289,185.1725,185.2605,1000.0
2023-02-16 13:50:00,189.5,189.5,189.33,189.38,1876.0,185.1725,185.1725,185.0064,185.0553,1876.0
2023-02-16 13:55:00,189.39,189.56,189.37,189.51,1904.0,185.065,185.2311,185.0455,185.1823,1904.0
2023-02-16 14:00:00,189.61,189.87,189.61,189.87,1609.0,185.28,185.5341,185.28,185.5341,1609.0
2023-02-16 14:05:00,189.87,189.88,189.79,189.84,1024.0,185.5341,185.5438,185.4559,185.5047,1024.0
2023-02-16 14:10:00,189.99,189.99,189.91,189.91,800.0,185.6513,185.6513,185.5731,185.5731,800.0
2023-02-16 14:15:00,189.89,190.03,189.85,189.97,1099.0,185.5536,185.6904,185.5145,185.6318,1099.0
2023-02-16 14:20:00,190.0,190.05,189.9,190.03,1400.0,185.6611,185.71,185.5634,185.6904,1400.0
2023-02-16 14:25:00,190.09,190.1,189.85,189.85,1700.0,185.749,185.7588,185.5145,185.5145,1700.0
2023-02-16 14:30:00,189.9,189.92,189.87,189.91,600.0,185.5634,185.5829,185.5341,185.5731,600.0
2023-02-16 14:35:00,189.87,189.96,189.87,189.91,1300.0,185.5341,185.622,185.5341,185.5731,1300.0
2023-02-16 14:40:00,189.86,189.86,189.55,189.55,27806.0,185.5243,185.5243,185.2214,185.2214,27806.0
2023-02-16 14:45:00,189.64,189.64,189.39,189.49,3230.0,185.3093,185.3093,185.065,185.1627,3230.0
2023-02-16 14:50:00,189.41,189.73,189.28,189.28,27753.0,185.0846,185.3973,184.9575,184.9575,27753.0
2023-02-16 14:55:00,189.3,189.34,189.11,189.22,3674.0,184.9771,185.0162,184.7914,184.8989,3674.0
2023-02-16 15:00:00,189.12,189.12,188.94,188.99,1370.0,184.8012,184.8012,184.6253,184.6742,1370.0
2023-02-16 15:05:00,188.91,189.0,188.78,188.93,4701.0,184.596,184.6839,184.469,184.6155,4701.0
2023-02-16 15:10:00,189.01,189.12,189.01,189.05,844.0,184.6937,184.8012,184.6937,184.7328,844.0
2023-02-16 15:15:00,189.04,189.04,188.67,188.74,1400.0,184.723,184.723,184.3615,184.4299,1400.0
2023-02-16 15:20:00,188.73,188.75,188.57,188.73,3640.0,184.4201,184.4396,184.2637,184.4201,3640.0
2023-02-16 15:25:00,188.71,188.92,188.71,188.78,4837.0,184.4006,184.6058,184.4006,184.469,4837.0
2023-02-16 15:30:00,188.77,188.77,188.51,188.68,2802.0,184.4592,184.4592,184.2051,184.3712,2802.0
2023-02-16 15:35:00,188.71,189.06,188.68,188.96,2392.0,184.4006,184.7426,184.3712,184.6448,2392.0
2023-02-16 15:40:00,188.88,189.05,188.65,188.89,4530.0,184.5667,184.7328,184.3419,184.5764,4530.0
2023-02-16 15:45:00,188.88,189.08,188.76,188.96,16376.0,184.5667,184.7621,184.4494,184.6448,16376.0
2023-02-16 15:50:00,188.96,189.31,188.84,189.01,7089.0,184.6448,184.9869,184.5276,184.6937,7089.0
2023-02-16 15:55:00,189.02,189.02,188.62,188.66,28499.0,184.7035,184.7035,184.3126,184.3517,28499.0
2023-02-17 09:30:00,188.42,188.6,187.57,188.18,24121.0,184.1172,184.2931,183.2866,183.8827,24121.0
2023-02-17 09:35:00,188.02,188.68,188.02,188.48,1178.0,183.7263,184.3712,183.7263,184.1758,1178.0
2023-02-17 09:40:00,188.69,188.69,188.47,188.48,942.0,184.381,184.381,184.166,184.1758,942.0
2023-02-17 09:45:00,188.23,188.62,188.23,188.49,1910.0,183.9315,184.3126,183.9315,184.1856,1910.0
2023-02-17 09:50:00,188.51,188.68,188.44,188.58,5898.0,184.2051,184.3712,184.1367,184.2735,5898.0
2023-02-17 09:55:00,188.53,188.69,188.52,188.53,2195.0,184.2247,184.381,184.2149,184.2247,2195.0
2023-02-17 10:00:00,188.53,188.68,188.5,188.61,2366.0,184.2247,184.3712,184.1953,184.3028,2366.0
2023-02-17 10:05:00,188.8,188.84,188.54,188.54,1200.0,184.4885,184.5276,184.2344,184.2344,1200.0
2023-02-17 10:10:00,188.55,188.62,188.38,188.39,1035.0,184.2442,184.3126,184.0781,184.0879,1035.0
2023-02-17 10:15:00,188.42,188.62,188.34,188.57,28275.0,184.1172,184.3126,184.039,184.2637,28275.0
2023-02-17 10:20:00,188.51,188.58,188.29,188.49,18937.0,184.2051,184.2735,183.9901,184.1856,18937.0
2023-02-17 10:25:00,188.77,188.85,188.73,188.84,1225.0,184.4592,184.5374,184.4201,184.5276,1225.0
2023-02-17 10:30:00,188.77,188.95,188.75,188.94,18109.0,184.4592,184.6351,184.4396,184.6253,18109.0
2023-02-17 10:35:00,188.95,188.98,188.59,188.87,3988.0,184.6351,184.6644,184.2833,184.5569,3988.0
2023-02-17 10:40:00,188.75,188.75,188.43,188.49,8518.0,184.4396,184.4396,184.1269,184.1856,8518.0
2023-02-17 10:45:00,188.55,188.58,188.53,188.53,400.0,184.2442,184.2735,184.2247,184.2247,400.0
2023-02-17 10:50:00,188.5,188.5,188.24,188.24,2240.0,184.1953,184.1953,183.9413,183.9413,2240.0
2023-02-17 10:55:00,188.32,188.52,188.26,188.37,1434.0,184.0195,184.2149,183.9608,184.0683,1434.0
2023-02-17 11:00:00,188.28,188.28,187.96,188.12,1608.0,183.9804,183.9804,183.6677,183.824,1608.0
2023-02-17 11:05:00,188.25,188.25,188.15,188.15,200.0,183.9511,183.9511,183.8533,183.8533,200.0
2023-02-17 11:10:00,188.17,188.25,188.16,188.16,300.0,183.8729,183.9511,183.8631,183.8631,300.0
2023-02-17 11:15:00,188.22,188.26,188.21,188.26,300.0,183.9217,183.9608,183.912,183.9608,300.0
2023-02-17 11:20:00,188.16,188.25,188.03,188.05,2807.0,183.8631,183.9511,183.7361,183.7556,2807.0
2023-02-17 11:25:00,187.97,188.15,187.96,187.96,4200.0,183.6775,183.8533,183.6677,183.6677,4200.0
2023-02-17 11:30:00,187.99,188.13,187.99,188.0,900.0,183.697,183.8338,183.697,183.7068,900.0
2023-02-17 11:35:00,188.15,188.21,188.05,188.09,1825.0,183.8533,183.912,183.7556,183.7947,1825.0
2023-02-17 11:40:00,188.13,188.52,188.13,188.52,4714.0,183.8338,184.2149,183.8338,184.2149,4714.0
2023-02-17 11:45:00,188.47,188.58,188.47,188.58,2139.0,184.166,184.2735,184.166,184.2735,2139.0
2023-02-17 11:50:00,188.51,188.51,188.38,188.44,915.0,184.2051,184.2051,184.0781,184.1367,915.0
2023-02-17 11:55:00,188.46,188.63,188.42,188.63,1670.0,184.1563,184.3224,184.1172,184.3224,1670.0
2023-02-17 12:00:00,188.8,188.8,188.69,188.72,620.0,184.4885,184.4885,184.381,184.4103,620.0
2023-02-17 12:05:00,188.72,188.9,188.71,188.9,1956.0,184.4103,184.5862,184.4006,184.5862,1956.0
2023-02-17 12:10:00,188.9,188.96,188.76,188.84,3255.0,184.5862,184.6448,184.4494,184.5276,3255.0
2023-02-17 12:15:00,188.92,189.01,188.83,188.91,12402.0,184.6058,184.6937,184.5178,184.596,12402.0
2023-02-17 12:20:00,188.92,189.0,188.91,189.0,1632.0,184.6058,184.6839,184.596,184.6839,1632.0
2023-02-17 12:25:00,189.11,189.2,189.04,189.04,2561.0,184.7914,184.8794,184.723,184.723,2561.0
2023-02-17 12:30:00,189.04,189.04,188.84,188.85,3025.0,184.723,184.723,184.5276,184.5374,3025.0
2023-02-17 12:35:00,188.85,188.89,188.84,188.88,400.0,184.5374,184.5764,184.5276,184.5667,400.0
2023-02-17 12:40:00,188.91,188.94,188.83,188.86,2171.0,184.596,184.6253,184.5178,184.5471,2171.0
2023-02-17 12:45:00,188.86,188.86,188.65,188.72,2716.0,184.5471,184.5471,184.3419,184.4103,2716.0
2023-02-17 12:50:00,188.58,188.59,188.16,188.16,2663.0,184.2735,184.2833,183.8631,183.8631,2663.0
2023-02-17 12:55:00,188.33,188.52,188.33,188.52,1734.0,184.0292,184.2149,184.0292,184.2149,1734.0
2023-02-17 13:00:00,188.5,188.51,188.31,188.42,1178.0,184.1953,184.2051,184.0097,184.1172,1178.0
2023-02-17 13:05:00,188.61,188.62,188.61,188.62,200.0,184.3028,184.3126,184.3028,184.3126,200.0
2023-02-17 13:10:00,188.64,188.65,188.47,188.52,939.0,184.3322,184.3419,184.166,184.2149,939.0
2023-02-17 13:15:00,188.56,188.68,188.56,188.64,900.0,184.254,184.3712,184.254,184.3322,900.0
2023-02-17 13:20:00,188.62,188.63,188.49,188.49,1645.0,184.3126,184.3224,184.1856,184.1856,1645.0
2023-02-17 13:25:00,188.4,188.56,188.35,188.56,1200.0,184.0976,184.254,184.0488,184.254,1200.0
2023-02-17 13:30:00,188.51,188.54,188.46,188.54,600.0,184.2051,184.2344,184.1563,184.2344,600.0
2023-02-17 13:35:00,188.52,188.73,188.47,188.67,2047.0,184.2149,184.4201,184.166,184.3615,2047.0
2023-02-17 13:40:00,188.67,188.7,188.6,188.63,1944.0,184.3615,184.3908,184.2931,184.3224,1944.0
2023-02-17 13:45:00,188.63,189.0,188.6,188.92,58856.0,184.3224,184.6839,184.2931,184.6058,58856.0
2023-02-17 13:50:00,188.9,188.93,188.77,188.88,2042.0,184.5862,184.6155,184.4592,184.5667,2042.0
2023-02-17 13:55:00,188.77,188.82,188.64,188.75,1565.0,184.4592,184.508,184.3322,184.4396,1565.0
2023-02-17 14:00:00,188.82,188.93,188.75,188.75,3760.0,184.508,184.6155,184.4396,184.4396,3760.0
2023-02-17 14:05:00,188.8,188.87,188.72,188.87,6579.0,184.4885,184.5569,184.4103,184.5569,6579.0
2023-02-17 14:10:00,188.9,188.94,188.58,188.65,2548.0,184.5862,184.6253,184.2735,184.3419,2548.0
2023-02-17 14:15:00,188.67,188.79,188.66,188.79,756.0,184.3615,184.4787,184.3517,184.4787,756.0
2023-02-17 14:20:00,188.82,188.82,188.72,188.78,8411.0,184.508,184.508,184.4103,184.469,8411.0
2023-02-17 14:25:00,188.8,188.94,188.75,188.92,5500.0,184.4885,184.6253,184.4396,184.6058,5500.0
2023-02-17 14:30:00,189.01,189.15,189.01,189.06,4532.0,184.6937,184.8305,184.6937,184.7426,4532.0
2023-02-17 14:35:00,189.06,189.25,188.96,189.23,5165.0,184.7426,184.9282,184.6448,184.9087,5165.0
2023-02-17 14:40:00,189.16,189.16,188.74,188.8,5775.0,184.8403,184.8403,184.4299,184.4885,5775.0
2023-02-17 14:45:00,188.81,189.07,188.8,189.07,2245.0,184.4983,184.7523,184.4885,184.7523,2245.0
2023-02-17 14:50:00,189.04,189.09,188.96,188.97,5895.0,184.723,184.7719,184.6448,184.6546,5895.0
2023-02-17 14:55:00,189.06,189.22,188.97,189.04,4915.0,184.7426,184.8989,184.6546,184.723,4915.0
2023-02-17 15:00:00,188.96,189.25,188.96,189.02,6688.0,184.6448,184.9282,184.6448,184.7035,6688.0
2023-02-17 15:05:00,188.93,189.11,188.76,189.11,9248.0,184.6155,184.7914,184.4494,184.7914,9248.0
2023-02-17 15:10:00,188.97,189.0,188.77,188.77,3598.0,184.6546,184.6839,184.4592,184.4592,3598.0
2023-02-17 15:15:00,188.81,188.94,188.62,188.75,3700.0,184.4983,184.6253,184.3126,184.4396,3700.0
2023-02-17 15:20:00,188.76,188.85,188.69,188.76,5396.0,184.4494,184.5374,184.381,184.4494,5396.0
2023-02-17 15:25:00,188.76,188.8,188.58,188.58,4241.0,184.4494,184.4885,184.2735,184.2735,4241.0
2023-02-17 15:30:00,188.65,188.84,188.6,188.84,8588.0,184.3419,184.5276,184.2931,184.5276,8588.0
2023-02-17 15:35:00,188.79,188.91,188.65,188.65,3258.0,184.4787,184.596,184.3419,184.3419,3258.0
2023-02-17 15:40:00,188.68,188.79,188.68,188.74,4632.0,184.3712,184.4787,184.3712,184.4299,4632.0
2023-02-17 15:45:00,188.73,188.77,188.48,188.51,11644.0,184.4201,184.4592,184.1758,184.2051,11644.0
2023-02-17 15:50:00,188.59,188.87,188.53,188.61,24312.0,184.2833,184.5569,184.2247,184.3028,24312.0
2023-02-17 15:55:00,188.62,188.65,188.52,188.6,49728.0,184.3126,184.3419,184.2149,184.2931,49728.0
2023-02-21 09:30:00,187.76,188.21,187.27,187.27,11888.0,183.4722,183.912,182.9934,182.9934,11888.0
2023-02-21 09:35:00,187.47,187.47,186.09,186.09,4603.0,183.1889,183.1889,181.8404,181.8404,4603.0
2023-02-21 09:40:00,186.0,186.4,185.44,186.33,5582.0,181.7524,182.1433,181.2052,182.0749,5582.0
2023-02-21 09:45:00,186.2,186.4,185.82,185.89,1442.0,181.9479,182.1433,181.5765,181.645,1442.0
2023-02-21 09:50:00,185.95,186.45,185.95,186.39,1262.0,181.7036,182.1922,181.7036,182.1335,1262.0
2023-02-21 09:55:00,186.39,186.71,186.38,186.58,1010.0,182.1335,182.4462,182.1238,182.3192,1010.0
2023-02-21 10:00:00,186.39,186.9,186.38,186.67,2355.0,182.1335,182.6319,182.1238,182.4071,2355.0
2023-02-21 10:05:00,186.83,187.02,186.82,186.96,1446.0,182.5635,182.7491,182.5537,182.6905,1446.0
2023-02-21 10:10:00,187.06,187.06,186.43,186.43,1738.0,182.7882,182.7882,182.1726,182.1726,1738.0
2023-02-21 10:15:00,186.52,186.86,186.45,186.52,2461.0,182.2606,182.5928,182.1922,182.2606,2461.0
2023-02-21 10:20:00,186.51,186.72,186.3,186.72,4176.0,182.2508,182.456,182.0456,182.456,4176.0
2023-02-21 10:25:00,186.59,186.71,186.58,186.71,904.0,182.329,182.4462,182.3192,182.4462,904.0
2023-02-21 10:30:00,186.67,186.96,186.51,186.64,3744.0,182.4071,182.6905,182.2508,182.3778,3744.0
2023-02-21 10:35:00,186.76,186.76,186.55,186.58,1546.0,182.4951,182.4951,182.2899,182.3192,1546.0
2023-02-21 10:40:00,186.56,186.77,186.56,186.71,1615.0,182.2997,182.5049,182.2997,182.4462,1615.0
2023-02-21 10:45:00,186.67,186.67,186.32,186.51,3518.0,182.4071,182.4071,182.0651,182.2508,3518.0
2023-02-21 10:50:00,186.5,186.5,186.1,186.1,1106.0,182.241,182.241,181.8502,181.8502,1106.0
2023-02-21 10:55:00,186.02,186.24,185.67,185.67,4688.0,181.772,181.987,181.43,181.43,4688.0
2023-02-21 11:00:00,185.78,185.91,185.73,185.76,1878.0,181.5375,181.6645,181.4886,181.5179,1878.0
2023-02-21 11:05:00,185.71,186.23,185.71,186.11,8245.0,181.4691,181.9772,181.4691,181.8599,8245.0
2023-02-21 11:10:00,186.06,186.06,185.9,185.98,1404.0,181.8111,181.8111,181.6547,181.7329,1404.0
2023-02-21 11:15:00,185.92,185.92,185.7,185.83,1158.0,181.6743,181.6743,181.4593,181.5863,1158.0
2023-02-21 11:20:00,185.9,185.9,185.39,185.39,1823.0,181.6547,181.6547,181.1564,181.1564,1823.0
2023-02-21 11:25:00,185.42,185.58,185.41,185.57,2000.0,181.1857,181.342,181.1759,181.3323,2000.0
2023-02-21 11:30:00,185.58,185.91,185.43,185.91,2278.0,181.342,181.6645,181.1955,181.6645,2278.0
2023-02-21 11:35:00,185.91,186.04,185.84,185.84,900.0,181.6645,181.7915,181.5961,181.5961,900.0
2023-02-21 11:40:00,185.72,185.88,185.7,185.82,810.0,181.4788,181.6352,181.4593,181.5765,810.0
2023-02-21 11:45:00,185.82,185.9,185.82,185.88,7143.0,181.5765,181.6547,181.5765,181.6352,7143.0
2023-02-21 11:50:00,185.91,186.06,185.77,185.86,3744.0,181.6645,181.8111,181.5277,181.6156,3744.0
2023-02-21 11:55:00,185.82,186.06,185.82,186.06,1645.0,181.5765,181.8111,181.5765,181.8111,1645.0
2023-02-21 12:00:00,186.06,186.21,186.06,186.09,3900.0,181.8111,181.9576,181.8111,181.8404,3900.0
2023-02-21 12:05:00,186.08,186.27,186.08,186.23,2656.0,181.8306,182.0163,181.8306,181.9772,2656.0
2023-02-21 12:10:00,186.13,186.35,186.12,186.19,4583.0,181.8795,182.0944,181.8697,181.9381,4583.0
2023-02-21 12:15:00,186.33,186.33,186.14,186.3,2270.0,182.0749,182.0749,181.8892,182.0456,2270.0
2023-02-21 12:20:00,186.27,186.27,186.05,186.24,4105.0,182.0163,182.0163,181.8013,181.987,4105.0
2023-02-21 12:25:00,186.26,186.27,186.08,186.2,2937.0,182.0065,182.0163,181.8306,181.9479,2937.0
2023-02-21 12:30:00,186.26,186.3,186.07,186.22,1943.0,182.0065,182.0456,181.8208,181.9674,1943.0
2023-02-21 12:35:00,186.29,186.43,186.23,186.3,1407.0,182.0358,182.1726,181.9772,182.0456,1407.0
2023-02-21 12:40:00,186.38,186.52,186.32,186.46,3257.0,182.1238,182.2606,182.0651,182.2019,3257.0
2023-02-21 12:45:00,186.42,186.49,186.31,186.45,2975.0,182.1628,182.2312,182.0554,182.1922,2975.0
2023-02-21 12:50:00,186.54,186.63,186.43,186.46,1773.0,182.2801,182.3681,182.1726,182.2019,1773.0
2023-02-21 12:55:00,186.42,186.59,186.42,186.57,2766.0,182.1628,182.329,182.1628,182.3094,2766.0
2023-02-21 13:00:00,186.5,186.62,186.43,186.52,3454.0,182.241,182.3583,182.1726,182.2606,3454.0
2023-02-21 13:05:00,186.5,186.57,186.44,186.52,2913.0,182.241,182.3094,182.1824,182.2606,2913.0
2023-02-21 13:10:00,186.56,186.59,186.4,186.58,3955.0,182.2997,182.329,182.1433,182.3192,3955.0
2023-02-21 13:15:00,186.68,186.78,186.56,186.78,4207.0,182.4169,182.5146,182.2997,182.5146,4207.0
2023-02-21 13:20:00,186.67,186.68,186.5,186.5,6073.0,182.4071,182.4169,182.241,182.241,6073.0
2023-02-21 13:25:00,186.48,186.61,186.44,186.58,1875.0,182.2215,182.3485,182.1824,182.3192,1875.0
2023-02-21 13:30:00,186.58,186.73,186.56,186.61,7829.0,182.3192,182.4658,182.2997,182.3485,7829.0
2023-02-21 13:35:00,186.65,186.65,186.44,186.53,2527.0,182.3876,182.3876,182.1824,182.2703,2527.0
2023-02-21 13:40:00,186.5,186.61,186.45,186.55,1800.0,182.241,182.3485,182.1922,182.2899,1800.0
2023-02-21 13:45:00,186.59,186.59,186.42,186.5,5545.0,182.329,182.329,182.1628,182.241,5545.0
2023-02-21 13:50:00,186.49,186.5,186.19,186.23,5262.0,182.2312,182.241,181.9381,181.9772,5262.0
2023-02-21 13:55:00,186.13,186.13,185.92,186.0,1878.0,181.8795,181.8795,181.6743,181.7524,1878.0
2023-02-21 14:00:00,186.0,186.18,185.95,186.07,13648.0,181.7524,181.9283,181.7036,181.8208,13648.0
2023-02-21 14:05:00,186.13,186.13,185.95,186.0,10388.0,181.8795,181.8795,181.7036,181.7524,10388.0
2023-02-21 14:10:00,185.98,186.0,185.61,185.87,7828.0,181.7329,181.7524,181.3713,181.6254,7828.0
2023-02-21 14:15:00,185.89,186.09,185.89,186.05,2482.0,181.645,181.8404,181.645,181.8013,2482.0
2023-02-21 14:20:00,185.96,186.06,185.87,185.94,4254.0,181.7134,181.8111,181.6254,181.6938,4254.0
2023-02-21 14:25:00,185.94,186.07,185.94,186.02,809.0,181.6938,181.8208,181.6938,181.772,809.0
2023-02-21 14:30:00,186.06,186.25,186.06,186.25,1455.0,181.8111,181.9967,181.8111,181.9967,1455.0
2023-02-21 14:35:00,186.25,186.36,186.09,186.36,3215.0,181.9967,182.1042,181.8404,182.1042,3215.0
2023-02-21 14:40:00,186.37,186.6,186.31,186.57,2938.0,182.114,182.3387,182.0554,182.3094,2938.0
2023-02-21 14:45:00,186.63,186.71,186.58,186.71,1800.0,182.3681,182.4462,182.3192,182.4462,1800.0
2023-02-21 14:50:00,186.69,186.7,186.47,186.48,3546.0,182.4267,182.4365,182.2117,182.2215,3546.0
2023-02-21 14:55:00,186.48,186.57,186.34,186.56,3399.0,182.2215,182.3094,182.0847,182.2997,3399.0
2023-02-21 15:00:00,186.61,186.63,186.53,186.63,1100.0,182.3485,182.3681,182.2703,182.3681,1100.0
2023-02-21 15:05:00,186.67,186.68,186.49,186.5,2504.0,182.4071,182.4169,182.2312,182.241,2504.0
2023-02-21 15:10:00,186.49,186.5,186.31,186.5,7861.0,182.2312,182.241,182.0554,182.241,7861.0
2023-02-21 15:15:00,186.47,186.56,186.42,186.56,2969.0,182.2117,182.2997,182.1628,182.2997,2969.0
2023-02-21 15:20:00,186.51,186.56,186.48,186.48,2400.0,182.2508,182.2997,182.2215,182.2215,2400.0
2023-02-21 15:25:00,186.54,186.57,186.42,186.56,4838.0,182.2801,182.3094,182.1628,182.2997,4838.0
2023-02-21 15:30:00,186.59,186.81,186.59,186.81,4557.0,182.329,182.5439,182.329,182.5439,4557.0
2023-02-21 15:35:00,186.85,187.0,186.75,186.89,8170.0,182.583,182.7296,182.4853,182.6221,8170.0
2023-02-21 15:40:00,186.91,186.92,186.54,186.78,9391.0,182.6417,182.6514,182.2801,182.5146,9391.0
2023-02-21 15:45:00,186.78,187.02,186.78,186.99,14708.0,182.5146,182.7491,182.5146,182.7198,14708.0
2023-02-21 15:50:00,186.98,187.0,186.76,186.85,45066.0,182.7101,182.7296,182.4951,182.583,45066.0
2023-02-21 15:55:00,186.85,186.9,186.32,186.55,52223.0,182.583,182.6319,182.0651,182.2899,52223.0
2023-02-22 09:30:00,187.19,187.19,187.05,187.05,18291.0,182.9153,182.9153,182.7785,182.7785,18291.0
2023-02-22 09:35:00,186.8,187.29,186.8,187.15,2171.0,182.5342,183.013,182.5342,182.8762,2171.0
2023-02-22 09:40:00,187.28,187.34,187.16,187.32,2011.0,183.0032,183.0618,182.8859,183.0423,2011.0
2023-02-22 09:45:00,187.3,187.3,186.82,186.92,4443.0,183.0228,183.0228,182.5537,182.6514,4443.0
2023-02-22 09:50:00,186.92,187.12,186.7,186.92,10850.0,182.6514,182.8469,182.4365,182.6514,10850.0
2023-02-22 09:55:00,186.92,187.02,186.7,186.87,18454.0,182.6514,182.7491,182.4365,182.6026,18454.0
2023-02-22 10:00:00,186.97,187.16,186.94,187.15,3456.0,182.7003,182.8859,182.671,182.8762,3456.0
2023-02-22 10:05:00,187.15,187.25,187.04,187.2,2675.0,182.8762,182.9739,182.7687,182.925,2675.0
2023-02-22 10:10:00,187.2,187.2,186.77,186.89,12501.0,182.925,182.925,182.5049,182.6221,12501.0
2023-02-22 10:15:00,186.95,186.95,186.45,186.81,5663.0,182.6807,182.6807,182.1922,182.5439,5663.0
2023-02-22 10:20:00,186.96,187.5,186.96,187.5,2408.0,182.6905,183.2182,182.6905,183.2182,2408.0
2023-02-22 10:25:00,187.39,187.5,187.35,187.47,1318.0,183.1107,183.2182,183.0716,183.1889,1318.0
2023-02-22 10:30:00,187.23,187.25,186.88,186.96,5021.0,182.9544,182.9739,182.6123,182.6905,5021.0
2023-02-22 10:35:00,186.76,187.07,186.69,186.91,27155.0,182.4951,182.798,182.4267,182.6417,27155.0
2023-02-22 10:40:00,186.87,186.89,186.67,186.82,5494.0,182.6026,182.6221,182.4071,182.5537,5494.0
2023-02-22 10:45:00,187.03,187.14,187.0,187.0,1263.0,182.7589,182.8664,182.7296,182.7296,1263.0
2023-02-22 10:50:00,187.16,187.46,187.16,187.29,800.0,182.8859,183.1791,182.8859,183.013,800.0
2023-02-22 10:55:00,187.37,187.38,186.94,186.99,5000.0,183.0912,183.1009,182.671,182.7198,5000.0
2023-02-22 11:00:00,186.92,187.2,186.92,187.1,2361.0,182.6514,182.925,182.6514,182.8273,2361.0
2023-02-22 11:05:00,187.24,187.24,187.12,187.12,400.0,182.9641,182.9641,182.8469,182.8469,400.0
2023-02-22 11:10:00,187.17,187.17,186.91,186.94,2047.0,182.8957,182.8957,182.6417,182.671,2047.0
2023-02-22 11:15:00,187.03,187.11,187.03,187.11,1493.0,182.7589,182.8371,182.7589,182.8371,1493.0
2023-02-22 11:20:00,187.2,187.21,187.02,187.05,2586.0,182.925,182.9348,182.7491,182.7785,2586.0
2023-02-22 11:25:00,187.03,187.16,186.93,187.03,5205.0,182.7589,182.8859,182.6612,182.7589,5205.0
2023-02-22 11:30:00,187.09,187.09,187.09,187.09,200.0,182.8175,182.8175,182.8175,182.8175,200.0
2023-02-22 11:35:00,187.09,187.18,187.07,187.11,1900.0,182.8175,182.9055,182.798,182.8371,1900.0
2023-02-22 11:40:00,187.19,187.53,187.19,187.41,2621.0,182.9153,183.2475,182.9153,183.1302,2621.0
2023-02-22 11:45:00,187.35,187.41,187.27,187.27,1724.0,183.0716,183.1302,182.9934,182.9934,1724.0
2023-02-22 11:50:00,187.36,187.47,187.35,187.36,1609.0,183.0814,183.1889,183.0716,183.0814,1609.0
2023-02-22 11:55:00,187.33,187.33,187.03,187.14,3282.0,183.0521,183.0521,182.7589,182.8664,3282.0
2023-02-22 12:00:00,187.3,187.3,187.03,187.03,1445.0,183.0228,183.0228,182.7589,182.7589,1445.0
2023-02-22 12:05:00,187.11,187.23,187.07,187.11,3535.0,182.8371,182.9544,182.798,182.8371,3535.0
2023-02-22 12:10:00,187.07,187.1,186.59,186.59,10295.0,182.798,182.8273,182.329,182.329,10295.0
2023-02-22 12:15:00,186.65,187.01,186.61,187.01,17593.0,182.3876,182.7394,182.3485,182.7394,17593.0
2023-02-22 12:20:00,187.01,187.11,187.01,187.08,1331.0,182.7394,182.8371,182.7394,182.8078,1331.0
2023-02-22 12:25:00,187.08,187.26,186.89,187.24,4505.0,182.8078,182.9837,182.6221,182.9641,4505.0
2023-02-22 12:30:00,187.2,187.25,187.16,187.25,614.0,182.925,182.9739,182.8859,182.9739,614.0
2023-02-22 12:35:00,187.33,187.43,187.22,187.22,2200.0,183.0521,183.1498,182.9446,182.9446,2200.0
2023-02-22 12:40:00,187.25,187.49,187.25,187.49,1400.0,182.9739,183.2084,182.9739,183.2084,1400.0
2023-02-22 12:45:00,187.48,187.49,187.3,187.41,5653.0,183.1986,183.2084,183.0228,183.1302,5653.0
2023-02-22 12:50:00,187.38,187.52,187.3,187.44,2394.0,183.1009,183.2377,183.0228,183.1596,2394.0
2023-02-22 12:55:00,187.47,187.51,187.39,187.43,3725.0,183.1889,183.228,183.1107,183.1498,3725.0
2023-02-22 13:00:00,187.43,187.52,187.27,187.52,10966.0,183.1498,183.2377,182.9934,183.2377,10966.0
2023-02-22 13:05:00,187.52,187.55,187.25,187.36,2556.0,183.2377,183.267,182.9739,183.0814,2556.0
2023-02-22 13:10:00,187.33,187.43,187.23,187.43,6900.0,183.0521,183.1498,182.9544,183.1498,6900.0
2023-02-22 13:15:00,187.5,187.62,187.5,187.62,400.0,183.2182,183.3354,183.2182,183.3354,400.0
2023-02-22 13:20:00,187.59,187.6,187.51,187.52,1546.0,183.3061,183.3159,183.228,183.2377,1546.0
2023-02-22 13:25:00,187.56,187.68,187.56,187.68,2266.0,183.2768,183.3941,183.2768,183.3941,2266.0
2023-02-22 13:30:00,187.63,187.7,187.56,187.7,7808.0,183.3452,183.4136,183.2768,183.4136,7808.0
2023-02-22 13:35:00,187.73,187.79,187.71,187.77,2030.0,183.4429,183.5016,183.4234,183.482,2030.0
2023-02-22 13:40:00,187.76,187.76,187.68,187.68,407.0,183.4722,183.4722,183.3941,183.3941,407.0
2023-02-22 13:45:00,187.75,187.79,187.68,187.77,6173.0,183.4625,183.5016,183.3941,183.482,6173.0
2023-02-22 13:50:00,187.72,187.75,187.28,187.33,10255.0,183.4332,183.4625,183.0032,183.0521,10255.0
2023-02-22 13:55:00,187.33,187.45,187.28,187.45,1281.0,183.0521,183.1693,183.0032,183.1693,1281.0
2023-02-22 14:00:00,187.43,187.55,186.92,187.34,18777.0,183.1498,183.267,182.6514,183.0618,18777.0
2023-02-22 14:05:00,187.36,187.38,187.19,187.35,7711.0,183.0814,183.1009,182.9153,183.0716,7711.0
2023-02-22 14:10:00,187.48,187.49,187.21,187.24,9369.0,183.1986,183.2084,182.9348,182.9641,9369.0
2023-02-22 14:15:00,187.25,187.58,187.06,187.58,19157.0,182.9739,183.2964,182.7882,183.2964,19157.0
2023-02-22 14:20:00,187.63,187.72,187.47,187.47,7641.0,183.3452,183.4332,183.1889,183.1889,7641.0
2023-02-22 14:25:00,187.47,187.51,187.32,187.41,4361.0,183.1889,183.228,183.0423,183.1302,4361.0
2023-02-22 14:30:00,187.34,187.35,187.0,187.14,6278.0,183.0618,183.0716,182.7296,182.8664,6278.0
2023-02-22 14:35:00,187.15,187.15,186.93,187.01,3001.0,182.8762,182.8762,182.6612,182.7394,3001.0
2023-02-22 14:40:00,186.95,187.13,186.84,187.13,6791.0,182.6807,182.8566,182.5733,182.8566,6791.0
2023-02-22 14:45:00,187.05,187.06,186.84,187.06,1801.0,182.7785,182.7882,182.5733,182.7882,1801.0
2023-02-22 14:50:00,187.0,187.0,186.65,186.67,4138.0,182.7296,182.7296,182.3876,182.4071,4138.0
2023-02-22 14:55:00,186.63,186.85,186.57,186.68,7455.0,182.3681,182.583,182.3094,182.4169,7455.0
2023-02-22 15:00:00,186.61,186.66,186.31,186.4,1939.0,182.3485,182.3974,182.0554,182.1433,1939.0
2023-02-22 15:05:00,186.32,186.33,186.22,186.23,1793.0,182.0651,182.0749,181.9674,181.9772,1793.0
2023-02-22 15:10:00,186.29,186.34,185.97,186.09,2702.0,182.0358,182.0847,181.7231,181.8404,2702.0
2023-02-22 15:15:00,186.1,186.36,186.08,186.22,5005.0,181.8502,182.1042,181.8306,181.9674,5005.0
2023-02-22 15:20:00,186.22,186.3,186.1,186.29,4234.0,181.9674,182.0456,181.8502,182.0358,4234.0
2023-02-22 15:25:00,186.28,186.41,186.24,186.29,14487.0,182.026,182.1531,181.987,182.0358,14487.0
2023-02-22 15:30:00,186.28,186.5,186.19,186.37,5568.0,182.026,182.241,181.9381,182.114,5568.0
2023-02-22 15:35:00,186.36,186.36,186.07,186.11,6531.0,182.1042,182.1042,181.8208,181.8599,6531.0
2023-02-22 15:40:00,186.12,186.32,186.08,186.14,9146.0,181.8697,182.0651,181.8306,181.8892,9146.0
2023-02-22 15:45:00,186.14,186.25,186.02,186.02,9419.0,181.8892,181.9967,181.772,181.772,9419.0
2023-02-22 15:50:00,185.85,186.28,185.8,186.26,8222.0,181.6059,182.026,181.557,182.0065,8222.0
2023-02-22 15:55:00,186.32,186.46,186.21,186.39,35898.0,182.0651,182.2019,181.9576,182.1335,35898.0
2023-02-23 09:30:00,186.72,187.69,186.0,187.69,6628.0,182.456,183.4038,181.7524,183.4038,6628.0
2023-02-23 09:35:00,186.94,187.2,186.94,187.2,300.0,182.671,182.925,182.671,182.925,300.0
2023-02-23 09:40:00,187.21,187.21,187.2,187.21,167.0,182.9348,182.9348,182.925,182.9348,167.0
2023-02-23 09:45:00,187.4,187.61,187.06,187.06,1810.0,183.1205,183.3257,182.7882,182.7882,1810.0
2023-02-23 09:50:00,187.24,187.34,187.09,187.09,3704.0,182.9641,183.0618,182.8175,182.8175,3704.0
2023-02-23 09:55:00,187.05,187.15,187.03,187.11,969.0,182.7785,182.8762,182.7589,182.8371,969.0
2023-02-23 10:00:00,187.14,187.25,187.03,187.25,1356.0,182.8664,182.9739,182.7589,182.9739,1356.0
2023-02-23 10:05:00,187.13,187.13,186.98,187.04,1843.0,182.8566,182.8566,182.7101,182.7687,1843.0
2023-02-23 10:10:00,187.09,187.09,186.74,186.75,1557.0,182.8175,182.8175,182.4755,182.4853,1557.0
2023-02-23 10:15:00,186.96,187.05,186.76,186.76,2153.0,182.6905,182.7785,182.4951,182.4951,2153.0
2023-02-23 10:20:00,186.76,186.76,186.76,186.76,0.0,182.4951,182.4951,182.4951,182.4951,0.0
2023-02-23 10:25:00,186.77,186.9,186.77,186.78,904.0,182.5049,182.6319,182.5049,182.5146,904.0
2023-02-23 10:30:00,186.7,186.81,186.58,186.75,1303.0,182.4365,182.5439,182.3192,182.4853,1303.0
2023-02-23 10:35:00,186.82,186.87,186.66,186.7,2053.0,182.5537,182.6026,182.3974,182.4365,2053.0
2023-02-23 10:40:00,186.71,186.87,186.65,186.81,2018.0,182.4462,182.6026,182.3876,182.5439,2018.0
2023-02-23 10:45:00,186.76,186.76,186.08,186.1,1155.0,182.4951,182.4951,181.8306,181.8502,1155.0
2023-02-23 10:50:00,186.08,186.19,186.08,186.19,1725.0,181.8306,181.9381,181.8306,181.9381,1725.0
2023-02-23 10:55:00,186.1,186.28,186.09,186.19,988.0,181.8502,182.026,181.8404,181.9381,988.0
2023-02-23 11:00:00,186.25,186.54,186.25,186.38,3576.0,181.9967,182.2801,181.9967,182.1238,3576.0
2023-02-23 11:05:00,186.29,186.29,186.02,186.04,2223.0,182.0358,182.0358,181.772,181.7915,2223.0
2023-02-23 11:10:00,186.12,186.12,186.01,186.01,213.0,181.8697,181.8697,181.7622,181.7622,213.0
2023-02-23 11:15:00,185.94,185.94,185.62,185.63,4150.0,181.6938,181.6938,181.3811,181.3909,4150.0
2023-02-23 11:20:00,185.53,185.72,185.39,185.62,5801.0,181.2932,181.4788,181.1564,181.3811,5801.0
2023-02-23 11:25:00,185.73,185.73,185.57,185.66,1131.0,181.4886,181.4886,181.3323,181.4202,1131.0
2023-02-23 11:30:00,185.54,185.61,185.52,185.54,521.0,181.3029,181.3713,181.2834,181.3029,521.0
2023-02-23 11:35:00,185.58,185.58,185.23,185.24,800.0,181.342,181.342,181.0,181.0098,800.0
2023-02-23 11:40:00,185.09,185.09,184.79,184.91,3371.0,180.8632,180.8632,180.5701,180.6873,3371.0
2023-02-23 11:45:00,184.9,185.04,184.89,184.9,1574.0,180.6776,180.8144,180.6678,180.6776,1574.0
2023-02-23 11:50:00,184.77,184.99,184.77,184.84,1387.0,180.5505,180.7655,180.5505,180.6189,1387.0
2023-02-23 11:55:00,184.75,184.81,184.59,184.81,731.0,180.531,180.5896,180.3746,180.5896,731.0
2023-02-23 12:00:00,184.8,184.81,184.66,184.67,1455.0,180.5798,180.5896,180.443,180.4528,1455.0
2023-02-23 12:05:00,184.68,184.78,184.62,184.78,1300.0,180.4626,180.5603,180.404,180.5603,1300.0
2023-02-23 12:10:00,184.73,184.74,184.64,184.73,678.0,180.5114,180.5212,180.4235,180.5114,678.0
2023-02-23 12:15:00,184.86,184.89,184.76,184.77,1023.0,180.6385,180.6678,180.5408,180.5505,1023.0
2023-02-23 12:20:00,184.64,184.64,184.35,184.62,1101.0,180.4235,180.4235,180.1401,180.404,1101.0
2023-02-23 12:25:00,184.47,184.47,184.46,184.46,403.0,180.2574,180.2574,180.2476,180.2476,403.0
2023-02-23 12:30:00,184.38,184.53,184.34,184.45,5109.0,180.1694,180.316,180.1303,180.2378,5109.0
2023-02-23 12:35:00,184.45,184.55,184.41,184.41,1008.0,180.2378,180.3356,180.1987,180.1987,1008.0
2023-02-23 12:40:00,184.46,184.61,184.42,184.55,2690.0,180.2476,180.3942,180.2085,180.3356,2690.0
2023-02-23 12:45:00,184.59,184.6,184.31,184.39,2101.0,180.3746,180.3844,180.101,180.1792,2101.0
2023-02-23 12:50:00,184.4,184.48,184.39,184.41,1300.0,180.189,180.2672,180.1792,180.1987,1300.0
2023-02-23 12:55:00,184.41,184.54,184.32,184.46,4812.0,180.1987,180.3258,180.1108,180.2476,4812.0
2023-02-23 13:00:00,184.4,184.48,184.26,184.39,5842.0,180.189,180.2672,180.0522,180.1792,5842.0
2023-02-23 13:05:00,184.4,184.52,184.39,184.49,1844.0,180.189,180.3062,180.1792,180.2769,1844.0
2023-02-23 13:10:00,184.44,184.46,184.26,184.41,2365.0,180.2281,180.2476,180.0522,180.1987,2365.0
2023-02-23 13:15:00,184.52,184.73,184.5,184.73,1610.0,180.3062,180.5114,180.2867,180.5114,1610.0
2023-02-23 13:20:00,184.9,184.91,184.71,184.75,1880.0,180.6776,180.6873,180.4919,180.531,1880.0
2023-02-23 13:25:00,184.78,184.82,184.76,184.81,450.0,180.5603,180.5994,180.5408,180.5896,450.0
2023-02-23 13:30:00,184.62,184.71,184.62,184.71,646.0,180.404,180.4919,180.404,180.4919,646.0
2023-02-23 13:35:00,184.68,184.71,184.64,184.71,588.0,180.4626,180.4919,180.4235,180.4919,588.0
2023-02-23 13:40:00,184.7,184.85,184.66,184.69,3804.0,180.4821,180.6287,180.443,180.4724,3804.0
2023-02-23 13:45:00,184.62,184.9,184.61,184.9,2269.0,180.404,180.6776,180.3942,180.6776,2269.0
2023-02-23 13:50:00,184.89,184.89,184.81,184.81,745.0,180.6678,180.6678,180.5896,180.5896,745.0
2023-02-23 13:55:00,184.78,184.88,184.69,184.72,3580.0,180.5603,180.658,180.4724,180.5017,3580.0
2023-02-23 14:00:00,184.67,184.67,184.53,184.57,2015.0,180.4528,180.4528,180.316,180.3551,2015.0
2023-02-23 14:05:00,184.62,184.66,184.57,184.6,2061.0,180.404,180.443,180.3551,180.3844,2061.0
2023-02-23 14:10:00,184.56,184.67,184.53,184.67,2590.0,180.3453,180.4528,180.316,180.4528,2590.0
2023-02-23 14:15:00,184.77,185.33,184.76,185.33,4536.0,180.5505,181.0977,180.5408,181.0977,4536.0
2023-02-23 14:20:00,185.24,185.24,185.12,185.22,949.0,181.0098,181.0098,180.8925,180.9903,949.0
2023-02-23 14:25:00,185.2,185.33,185.01,185.28,1386.0,180.9707,181.0977,180.785,181.0489,1386.0
2023-02-23 14:30:00,185.2,185.37,185.2,185.35,1451.0,180.9707,181.1368,180.9707,181.1173,1451.0
2023-02-23 14:35:00,185.28,185.29,185.12,185.12,7826.0,181.0489,181.0587,180.8925,180.8925,7826.0
2023-02-23 14:40:00,185.06,185.14,185.0,185.14,1070.0,180.8339,180.9121,180.7753,180.9121,1070.0
2023-02-23 14:45:00,185.22,185.22,185.04,185.09,2038.0,180.9903,180.9903,180.8144,180.8632,2038.0
2023-02-23 14:50:00,185.12,185.23,185.03,185.14,1211.0,180.8925,181.0,180.8046,180.9121,1211.0
2023-02-23 14:55:00,185.18,185.23,185.03,185.06,4871.0,180.9512,181.0,180.8046,180.8339,4871.0
2023-02-23 15:00:00,185.06,185.12,185.05,185.05,848.0,180.8339,180.8925,180.8241,180.8241,848.0
2023-02-23 15:05:00,185.16,185.22,185.1,185.18,2191.0,180.9316,180.9903,180.873,180.9512,2191.0
2023-02-23 15:10:00,185.2,185.27,185.17,185.27,1827.0,180.9707,181.0391,180.9414,181.0391,1827.0
2023-02-23 15:15:00,185.3,185.35,185.26,185.26,2405.0,181.0684,181.1173,181.0293,181.0293,2405.0
2023-02-23 15:20:00,185.19,185.35,185.08,185.29,2604.0,180.9609,181.1173,180.8534,181.0587,2604.0
2023-02-23 15:25:00,185.26,185.45,185.19,185.26,3857.0,181.0293,181.215,180.9609,181.0293,3857.0
2023-02-23 15:30:00,185.28,185.59,185.24,185.58,4334.0,181.0489,181.3518,181.0098,181.342,4334.0
2023-02-23 15:35:00,185.52,185.61,185.42,185.54,1857.0,181.2834,181.3713,181.1857,181.3029,1857.0
2023-02-23 15:40:00,185.47,185.54,185.22,185.31,6364.0,181.2345,181.3029,180.9903,181.0782,6364.0
2023-02-23 15:45:00,185.28,185.29,185.04,185.2,8840.0,181.0489,181.0587,180.8144,180.9707,8840.0
2023-02-23 15:50:00,185.3,185.3,185.09,185.09,10608.0,181.0684,181.0684,180.8632,180.8632,10608.0
2023-02-23 15:55:00,185.13,185.48,185.06,185.48,30876.0,180.9023,181.2443,180.8339,181.2443,30876.0
2023-02-24 09:30:00,184.22,184.47,184.07,184.07,5141.0,180.0131,180.2574,179.8665,179.8665,5141.0
2023-02-24 09:35:00,184.51,184.51,183.78,184.03,1000.0,180.2965,180.2965,179.5831,179.8274,1000.0
2023-02-24 09:40:00,183.78,183.8,183.37,183.44,508.0,179.5831,179.6027,179.1825,179.2509,508.0
2023-02-24 09:45:00,183.55,183.74,183.51,183.54,2265.0,179.3584,179.544,179.3193,179.3486,2265.0
2023-02-24 09:50:00,183.42,183.48,183.24,183.41,2177.0,179.2314,179.29,179.0555,179.2216,2177.0
2023-02-24 09:55:00,183.46,183.46,183.22,183.23,942.0,179.2704,179.2704,179.0359,179.0457,942.0
2023-02-24 10:00:00,183.22,183.62,183.2,183.62,2503.0,179.0359,179.4268,179.0164,179.4268,2503.0
2023-02-24 10:05:00,183.68,183.71,183.62,183.7,1661.0,179.4854,179.5147,179.4268,179.505,1661.0
2023-02-24 10:10:00,183.53,183.69,183.51,183.65,11290.0,179.3388,179.4952,179.3193,179.4561,11290.0
2023-02-24 10:15:00,183.63,183.63,183.42,183.5,2010.0,179.4366,179.4366,179.2314,179.3095,2010.0
2023-02-24 10:20:00,183.46,183.48,183.13,183.16,6400.0,179.2704,179.29,178.948,178.9773,6400.0
2023-02-24 10:25:00,183.02,183.17,182.98,183.0,5664.0,178.8405,178.9871,178.8014,178.8209,5664.0
2023-02-24 10:30:00,183.0,183.12,182.88,183.01,9487.0,178.8209,178.9382,178.7037,178.8307,9487.0
2023-02-24 10:35:00,183.07,183.28,183.07,183.2,9757.0,178.8893,179.0946,178.8893,179.0164,9757.0
2023-02-24 10:40:00,183.25,183.28,182.93,183.28,3772.0,179.0652,179.0946,178.7525,179.0946,3772.0
2023-02-24 10:45:00,183.28,183.59,183.26,183.43,2150.0,179.0946,179.3975,179.075,179.2411,2150.0
2023-02-24 10:50:00,183.31,183.61,183.31,183.61,917.0,179.1239,179.417,179.1239,179.417,917.0
2023-02-24 10:55:00,183.61,183.78,183.58,183.75,2835.0,179.417,179.5831,179.3877,179.5538,2835.0
2023-02-24 11:00:00,183.75,183.77,183.45,183.77,4949.0,179.5538,179.5734,179.2607,179.5734,4949.0
2023-02-24 11:05:00,183.84,183.96,183.83,183.88,1091.0,179.6418,179.759,179.632,179.6809,1091.0
2023-02-24 11:10:00,183.81,184.09,183.8,184.08,2166.0,179.6125,179.8861,179.6027,179.8763,2166.0
2023-02-24 11:15:00,184.17,184.24,184.12,184.22,1386.0,179.9642,180.0326,179.9154,180.0131,1386.0
2023-02-24 11:20:00,184.17,184.29,184.06,184.11,3000.0,179.9642,180.0815,179.8567,179.9056,3000.0
2023-02-24 11:25:00,184.12,184.28,184.12,184.22,1435.0,179.9154,180.0717,179.9154,180.0131,1435.0
2023-02-24 11:30:00,184.29,184.66,184.29,184.66,6153.0,180.0815,180.443,180.0815,180.443,6153.0
2023-02-24 11:35:00,184.56,184.57,184.37,184.39,1863.0,180.3453,180.3551,180.1597,180.1792,1863.0
2023-02-24 11:40:00,184.33,184.86,184.27,184.86,1600.0,180.1206,180.6385,180.0619,180.6385,1600.0
2023-02-24 11:45:00,184.84,185.01,184.84,184.85,5370.0,180.6189,180.785,180.6189,180.6287,5370.0
2023-02-24 11:50:00,184.94,184.94,184.69,184.69,2227.0,180.7166,180.7166,180.4724,180.4724,2227.0
2023-02-24 11:55:00,184.7,184.78,184.42,184.42,1811.0,180.4821,180.5603,180.2085,180.2085,1811.0
2023-02-24 12:00:00,184.51,184.58,184.41,184.41,2307.0,180.2965,180.3649,180.1987,180.1987,2307.0
2023-02-24 12:05:00,184.44,184.49,184.4,184.43,923.0,180.2281,180.2769,180.189,180.2183,923.0
2023-02-24 12:10:00,184.43,184.53,184.43,184.51,1933.0,180.2183,180.316,180.2183,180.2965,1933.0
2023-02-24 12:15:00,184.57,184.59,184.45,184.45,1730.0,180.3551,180.3746,180.2378,180.2378,1730.0
2023-02-24 12:20:00,184.45,184.5,184.36,184.39,1737.0,180.2378,180.2867,180.1499,180.1792,1737.0
2023-02-24 12:25:00,184.36,184.42,184.27,184.38,1329.0,180.1499,180.2085,180.0619,180.1694,1329.0
2023-02-24 12:30:00,184.41,184.41,184.32,184.35,1512.0,180.1987,180.1987,180.1108,180.1401,1512.0
2023-02-24 12:35:00,184.31,184.47,184.3,184.47,1261.0,180.101,180.2574,180.0913,180.2574,1261.0
2023-02-24 12:40:00,184.46,184.49,184.4,184.44,1001.0,180.2476,180.2769,180.189,180.2281,1001.0
2023-02-24 12:45:00,184.39,184.39,184.02,184.02,3556.0,180.1792,180.1792,179.8177,179.8177,3556.0
2023-02-24 12:50:00,184.05,184.1,184.01,184.1,1400.0,179.847,179.8958,179.8079,179.8958,1400.0
2023-02-24 12:55:00,184.09,184.09,183.93,183.97,2574.0,179.8861,179.8861,179.7297,179.7688,2574.0
2023-02-24 13:00:00,183.98,184.41,183.96,184.41,1600.0,179.7786,180.1987,179.759,180.1987,1600.0
2023-02-24 13:05:00,184.33,184.39,184.19,184.36,4480.0,180.1206,180.1792,179.9838,180.1499,4480.0
2023-02-24 13:10:00,184.39,184.49,184.03,184.05,6093.0,180.1792,180.2769,179.8274,179.847,6093.0
2023-02-24 13:15:00,184.09,184.4,184.03,184.34,13835.0,179.8861,180.189,179.8274,180.1303,13835.0
2023-02-24 13:20:00,184.32,184.38,184.27,184.37,10327.0,180.1108,180.1694,180.0619,180.1597,10327.0
2023-02-24 13:25:00,184.4,184.49,184.36,184.42,10663.0,180.189,180.2769,180.1499,180.2085,10663.0
2023-02-24 13:30:00,184.4,184.58,184.26,184.58,2162.0,180.189,180.3649,180.0522,180.3649,2162.0
2023-02-24 13:35:00,184.6,184.67,184.6,184.64,1000.0,180.3844,180.4528,180.3844,180.4235,1000.0
2023-02-24 13:40:00,184.7,185.08,184.7,185.08,1902.0,180.4821,180.8534,180.4821,180.8534,1902.0
2023-02-24 13:45:00,185.09,185.09,184.98,184.98,3273.0,180.8632,180.8632,180.7557,180.7557,3273.0
2023-02-24 13:50:00,184.96,184.96,184.89,184.91,1082.0,180.7362,180.7362,180.6678,180.6873,1082.0
2023-02-24 13:55:00,184.97,185.05,184.87,184.97,2078.0,180.746,180.8241,180.6482,180.746,2078.0
2023-02-24 14:00:00,185.0,185.03,184.92,184.97,2879.0,180.7753,180.8046,180.6971,180.746,2879.0
2023-02-24 14:05:00,185.0,185.13,184.99,185.13,2496.0,180.7753,180.9023,180.7655,180.9023,2496.0
2023-02-24 14:10:00,185.18,185.18,184.88,184.98,1743.0,180.9512,180.9512,180.658,180.7557,1743.0
2023-02-24 14:15:00,185.06,185.07,185.01,185.01,1742.0,180.8339,180.8437,180.785,180.785,1742.0
2023-02-24 14:20:00,185.02,185.12,184.97,185.09,3603.0,180.7948,180.8925,180.746,180.8632,3603.0
2023-02-24 14:25:00,185.11,185.25,185.11,185.15,1408.0,180.8828,181.0196,180.8828,180.9219,1408.0
2023-02-24 14:30:00,185.05,185.09,184.95,184.95,1101.0,180.8241,180.8632,180.7264,180.7264,1101.0
2023-02-24 14:35:00,184.89,185.01,184.87,184.98,1800.0,180.6678,180.785,180.6482,180.7557,1800.0
2023-02-24 14:40:00,184.91,184.91,184.64,184.65,1200.0,180.6873,180.6873,180.4235,180.4333,1200.0
2023-02-24 14:45:00,184.64,185.1,184.64,185.0,2915.0,180.4235,180.873,180.4235,180.7753,2915.0
2023-02-24 14:50:00,184.97,185.17,184.97,185.07,3565.0,180.746,180.9414,180.746,180.8437,3565.0
2023-02-24 14:55:00,185.03,185.37,185.03,185.24,2480.0,180.8046,181.1368,180.8046,181.0098,2480.0
2023-02-24 15:00:00,185.32,185.33,185.06,185.06,4029.0,181.088,181.0977,180.8339,180.8339,4029.0
2023-02-24 15:05:00,185.07,185.3,185.04,185.27,1814.0,180.8437,181.0684,180.8144,181.0391,1814.0
2023-02-24 15:10:00,185.28,185.28,185.18,185.21,2973.0,181.0489,181.0489,180.9512,180.9805,2973.0
2023-02-24 15:15:00,185.17,185.28,185.0,185.28,3040.0,180.9414,181.0489,180.7753,181.0489,3040.0
2023-02-24 15:20:00,185.29,185.41,185.24,185.35,3323.0,181.0587,181.1759,181.0098,181.1173,3323.0
2023-02-24 15:25:00,185.35,185.51,185.26,185.26,3121.0,181.1173,181.2736,181.0293,181.0293,3121.0
2023-02-24 15:30:00,185.28,185.33,185.06,185.06,10202.0,181.0489,181.0977,180.8339,180.8339,10202.0
2023-02-24 15:35:00,185.04,185.08,184.85,184.87,7013.0,180.8144,180.8534,180.6287,180.6482,7013.0
2023-02-24 15:40:00,184.88,185.23,184.83,185.16,16148.0,180.658,181.0,180.6092,180.9316,16148.0
2023-02-24 15:45:00,185.12,185.15,184.89,184.9,16749.0,180.8925,180.9219,180.6678,180.6776,16749.0
2023-02-24 15:50:00,184.92,184.92,184.46,184.82,10723.0,180.6971,180.6971,180.2476,180.5994,10723.0
2023-02-24 15:55:00,184.83,185.04,184.72,184.73,37068.0,180.6092,180.8144,180.5017,180.5114,37068.0
2023-02-27 09:30:00,185.64,185.64,184.84,184.97,10161.0,181.4007,181.4007,180.6189,180.746,10161.0
2023-02-27 09:35:00,185.19,186.45,185.15,186.45,5058.0,180.9609,182.1922,180.9219,182.1922,5058.0
2023-02-27 09:40:00,186.65,186.65,185.83,186.09,3941.0,182.3876,182.3876,181.5863,181.8404,3941.0
2023-02-27 09:45:00,185.99,186.21,185.88,186.18,2342.0,181.7427,181.9576,181.6352,181.9283,2342.0
2023-02-27 09:50:00,186.18,186.45,186.16,186.45,2562.0,181.9283,182.1922,181.9088,182.1922,2562.0
2023-02-27 09:55:00,186.48,186.65,186.36,186.44,2748.0,182.2215,182.3876,182.1042,182.1824,2748.0
2023-02-27 10:00:00,186.38,186.82,186.33,186.7,2272.0,182.1238,182.5537,182.0749,182.4365,2272.0
2023-02-27 10:05:00,186.72,186.86,186.65,186.84,2903.0,182.456,182.5928,182.3876,182.5733,2903.0
2023-02-27 10:10:00,186.75,186.79,186.41,186.54,4752.0,182.4853,182.5244,182.1531,182.2801,4752.0
2023-02-27 10:15:00,186.58,186.72,186.53,186.68,1003.0,182.3192,182.456,182.2703,182.4169,1003.0
2023-02-27 10:20:00,186.66,186.72,186.39,186.66,3078.0,182.3974,182.456,182.1335,182.3974,3078.0
2023-02-27 10:25:00,186.7,186.73,186.54,186.6,1604.0,182.4365,182.4658,182.2801,182.3387,1604.0
2023-02-27 10:30:00,186.5,186.73,186.44,186.52,4974.0,182.241,182.4658,182.1824,182.2606,4974.0
2023-02-27 10:35:00,186.48,186.48,186.04,186.04,5120.0,182.2215,182.2215,181.7915,181.7915,5120.0
2023-02-27 10:40:00,185.97,186.14,185.88,186.02,2614.0,181.7231,181.8892,181.6352,181.772,2614.0
2023-02-27 10:45:00,186.1,186.18,186.05,186.08,1100.0,181.8502,181.9283,181.8013,181.8306,1100.0
2023-02-27 10:50:00,186.19,186.25,185.83,185.87,6910.0,181.9381,181.9967,181.5863,181.6254,6910.0
2023-02-27 10:55:00,185.82,185.93,185.67,185.93,2573.0,181.5765,181.684,181.43,181.684,2573.0
2023-02-27 11:00:00,186.0,186.0,185.69,185.69,2318.0,181.7524,181.7524,181.4495,181.4495,2318.0
2023-02-27 11:05:00,185.78,185.78,185.7,185.75,800.0,181.5375,181.5375,181.4593,181.5081,800.0
2023-02-27 11:10:00,185.73,185.83,185.59,185.64,5118.0,181.4886,181.5863,181.3518,181.4007,5118.0
2023-02-27 11:15:00,185.64,185.64,185.35,185.38,4048.0,181.4007,181.4007,181.1173,181.1466,4048.0
2023-02-27 11:20:00,185.46,185.48,185.16,185.18,1877.0,181.2248,181.2443,180.9316,180.9512,1877.0
2023-02-27 11:25:00,185.15,185.32,185.15,185.25,1900.0,180.9219,181.088,180.9219,181.0196,1900.0
2023-02-27 11:30:00,185.27,185.27,184.98,185.21,3166.0,181.0391,181.0391,180.7557,180.9805,3166.0
2023-02-27 11:35:00,185.29,185.48,185.23,185.27,3893.0,181.0587,181.2443,181.0,181.0391,3893.0
2023-02-27 11:40:00,185.3,185.52,185.23,185.49,2500.0,181.0684,181.2834,181.0,181.2541,2500.0
2023-02-27 11:45:00,185.5,185.53,185.38,185.41,2726.0,181.2639,181.2932,181.1466,181.1759,2726.0
2023-02-27 11:50:00,185.33,185.41,185.23,185.41,1200.0,181.0977,181.1759,181.0,181.1759,1200.0
2023-02-27 11:55:00,185.37,185.6,185.36,185.5,16111.0,181.1368,181.3616,181.1271,181.2639,16111.0
2023-02-27 12:00:00,185.49,185.56,185.29,185.55,4758.0,181.2541,181.3225,181.0587,181.3127,4758.0
2023-02-27 12:05:00,185.53,185.53,185.35,185.35,1301.0,181.2932,181.2932,181.1173,181.1173,1301.0
2023-02-27 12:10:00,185.4,185.45,185.29,185.38,2151.0,181.1661,181.215,181.0587,181.1466,2151.0
2023-02-27 12:15:00,185.41,185.5,185.19,185.19,2984.0,181.1759,181.2639,180.9609,180.9609,2984.0
2023-02-27 12:20:00,185.14,185.21,185.07,185.21,900.0,180.9121,180.9805,180.8437,180.9805,900.0
2023-02-27 12:25:00,185.12,185.19,185.06,185.19,1385.0,180.8925,180.9609,180.8339,180.9609,1385.0
2023-02-27 12:30:00,185.12,185.47,185.12,185.43,2076.0,180.8925,181.2345,180.8925,181.1955,2076.0
2023-02-27 12:35:00,185.37,185.51,185.37,185.49,2119.0,181.1368,181.2736,181.1368,181.2541,2119.0
2023-02-27 12:40:00,185.52,185.52,185.38,185.45,1186.0,181.2834,181.2834,181.1466,181.215,1186.0
2023-02-27 12:45:00,185.38,185.39,185.3,185.3,600.0,181.1466,181.1564,181.0684,181.0684,600.0
2023-02-27 12:50:00,185.28,185.33,184.99,185.11,2434.0,181.0489,181.0977,180.7655,180.8828,2434.0
2023-02-27 12:55:00,185.16,185.2,185.16,185.2,200.0,180.9316,180.9707,180.9316,180.9707,200.0
2023-02-27 13:00:00,185.18,185.25,185.14,185.14,866.0,180.9512,181.0196,180.9121,180.9121,866.0
2023-02-27 13:05:00,185.13,185.13,185.09,185.1,600.0,180.9023,180.9023,180.8632,180.873,600.0
2023-02-27 13:10:00,185.13,185.15,184.97,185.15,1701.0,180.9023,180.9219,180.746,180.9219,1701.0
2023-02-27 13:15:00,185.15,185.15,184.97,185.0,1300.0,180.9219,180.9219,180.746,180.7753,1300.0
2023-02-27 13:20:00,185.03,185.09,184.9,184.97,1900.0,180.8046,180.8632,180.6776,180.746,1900.0
2023-02-27 13:25:00,185.02,185.02,184.95,184.95,900.0,180.7948,180.7948,180.7264,180.7264,900.0
2023-02-27 13:30:00,184.97,185.09,184.97,185.09,2689.0,180.746,180.8632,180.746,180.8632,2689.0
2023-02-27 13:35:00,185.11,185.11,185.0,185.11,500.0,180.8828,180.8828,180.7753,180.8828,500.0
2023-02-27 13:40:00,185.02,185.02,184.87,184.87,1934.0,180.7948,180.7948,180.6482,180.6482,1934.0
2023-02-27 13:45:00,184.82,184.94,184.73,184.92,4033.0,180.5994,180.7166,180.5114,180.6971,4033.0
2023-02-27 13:50:00,185.0,185.14,184.92,185.13,7531.0,180.7753,180.9121,180.6971,180.9023,7531.0
2023-02-27 13:55:00,185.05,185.25,185.05,185.22,2707.0,180.8241,181.0196,180.8241,180.9903,2707.0
2023-02-27 14:00:00,185.24,185.55,185.24,185.53,5135.0,181.0098,181.3127,181.0098,181.2932,5135.0
2023-02-27 14:05:00,185.57,185.78,185.44,185.44,4078.0,181.3323,181.5375,181.2052,181.2052,4078.0
2023-02-27 14:10:00,185.52,185.59,185.52,185.52,600.0,181.2834,181.3518,181.2834,181.2834,600.0
2023-02-27 14:15:00,185.49,185.73,185.4,185.4,6074.0,181.2541,181.4886,181.1661,181.1661,6074.0
2023-02-27 14:20:00,185.37,185.37,185.08,185.08,1173.0,181.1368,181.1368,180.8534,180.8534,1173.0
2023-02-27 14:25:00,185.0,185.28,184.97,185.15,2531.0,180.7753,181.0489,180.746,180.9219,2531.0
2023-02-27 14:30:00,185.16,185.17,185.08,185.08,1191.0,180.9316,180.9414,180.8534,180.8534,1191.0
2023-02-27 14:35:00,185.03,185.22,185.02,185.18,5968.0,180.8046,180.9903,180.7948,180.9512,5968.0
2023-02-27 14:40:00,185.16,185.17,184.89,184.98,4331.0,180.9316,180.9414,180.6678,180.7557,4331.0
2023-02-27 14:45:00,184.97,184.98,184.85,184.9,1966.0,180.746,180.7557,180.6287,180.6776,1966.0
2023-02-27 14:50:00,184.96,185.08,184.91,184.98,11427.0,180.7362,180.8534,180.6873,180.7557,11427.0
2023-02-27 14:55:00,184.92,184.92,184.67,184.75,2237.0,180.6971,180.6971,180.4528,180.531,2237.0
2023-02-27 15:00:00,184.73,184.79,184.6,184.63,6257.0,180.5114,180.5701,180.3844,180.4137,6257.0
2023-02-27 15:05:00,184.62,184.85,184.59,184.78,11192.0,180.404,180.6287,180.3746,180.5603,11192.0
2023-02-27 15:10:00,184.75,184.94,184.63,184.86,13764.0,180.531,180.7166,180.4137,180.6385,13764.0
2023-02-27 15:15:00,184.9,184.9,184.7,184.81,13496.0,180.6776,180.6776,180.4821,180.5896,13496.0
2023-02-27 15:20:00,184.74,184.8,184.2,184.37,13332.0,180.5212,180.5798,179.9935,180.1597,13332.0
2023-02-27 15:25:00,184.38,184.42,184.24,184.31,2211.0,180.1694,180.2085,180.0326,180.101,2211.0
2023-02-27 15:30:00,184.34,184.41,184.19,184.28,4370.0,180.1303,180.1987,179.9838,180.0717,4370.0
2023-02-27 15:35:00,184.3,184.3,183.98,184.28,6479.0,180.0913,180.0913,179.7786,180.0717,6479.0
2023-02-27 15:40:00,184.31,184.96,184.24,184.71,37341.0,180.101,180.7362,180.0326,180.4919,37341.0
2023-02-27 15:45:00,184.55,185.02,184.54,184.89,28901.0,180.3356,180.7948,180.3258,180.6678,28901.0
2023-02-27 15:50:00,184.94,184.94,184.72,184.78,32263.0,180.7166,180.7166,180.5017,180.5603,32263.0
2023-02-27 15:55:00,184.77,185.03,184.67,184.94,40949.0,180.5505,180.8046,180.4528,180.7166,40949.0
2023-02-28 09:30:00,185.06,185.77,184.92,185.23,13521.0,180.8339,181.5277,180.6971,181.0,13521.0
2023-02-28 09:35:00,185.23,185.55,185.05,185.44,7254.0,181.0,181.3127,180.8241,181.2052,7254.0
2023-02-28 09:40:00,185.58,185.91,185.37,185.79,6667.0,181.342,181.6645,181.1368,181.5472,6667.0
2023-02-28 09:45:00,185.89,186.21,185.8,186.11,4914.0,181.645,181.9576,181.557,181.8599,4914.0
2023-02-28 09:50:00,186.11,186.11,185.75,185.75,5820.0,181.8599,181.8599,181.5081,181.5081,5820.0
2023-02-28 09:55:00,185.76,186.04,185.64,186.02,5407.0,181.5179,181.7915,181.4007,181.772,5407.0
2023-02-28 10:00:00,186.02,186.5,186.01,186.38,4504.0,181.772,182.241,181.7622,182.1238,4504.0
2023-02-28 10:05:00,186.38,186.38,186.19,186.31,10968.0,182.1238,182.1238,181.9381,182.0554,10968.0
2023-02-28 10:10:00,186.33,186.34,185.69,185.88,45916.0,182.0749,182.0847,181.4495,181.6352,45916.0
2023-02-28 10:15:00,185.92,186.01,185.65,186.01,3922.0,181.6743,181.7622,181.4104,181.7622,3922.0
2023-02-28 10:20:00,185.95,186.05,185.76,185.81,26823.0,181.7036,181.8013,181.5179,181.5668,26823.0
2023-02-28 10:25:00,185.81,185.87,185.54,185.59,3330.0,181.5668,181.6254,181.3029,181.3518,3330.0
2023-02-28 10:30:00,185.67,185.84,185.53,185.79,6044.0,181.43,181.5961,181.2932,181.5472,6044.0
2023-02-28 10:35:00,185.78,185.87,185.61,185.66,7013.0,181.5375,181.6254,181.3713,181.4202,7013.0
2023-02-28 10:40:00,185.66,185.81,185.66,185.75,5359.0,181.4202,181.5668,181.4202,181.5081,5359.0
2023-02-28 10:45:00,185.81,185.94,185.61,185.94,8726.0,181.5668,181.6938,181.3713,181.6938,8726.0
2023-02-28 10:50:00,185.91,186.14,185.9,186.08,6158.0,181.6645,181.8892,181.6547,181.8306,6158.0
2023-02-28 10:55:00,186.02,186.05,185.77,185.84,3839.0,181.772,181.8013,181.5277,181.5961,3839.0
2023-02-28 11:00:00,185.88,186.09,185.78,185.81,2610.0,181.6352,181.8404,181.5375,181.5668,2610.0
2023-02-28 11:05:00,185.79,185.84,185.78,185.78,2696.0,181.5472,181.5961,181.5375,181.5375,2696.0
2023-02-28 11:10:00,185.77,185.96,185.76,185.88,3239.0,181.5277,181.7134,181.5179,181.6352,3239.0
2023-02-28 11:15:00,185.87,185.98,185.78,185.87,3317.0,181.6254,181.7329,181.5375,181.6254,3317.0
2023-02-28 11:20:00,185.79,186.04,185.77,186.04,3690.0,181.5472,181.7915,181.5277,181.7915,3690.0
2023-02-28 11:25:00,186.01,186.15,185.89,185.89,2878.0,181.7622,181.899,181.645,181.645,2878.0
2023-02-28 11:30:00,185.9,186.45,185.89,186.45,1594.0,181.6547,182.1922,181.645,182.1922,1594.0
2023-02-28 11:35:00,186.45,186.56,186.35,186.43,3688.0,182.1922,182.2997,182.0944,182.1726,3688.0
2023-02-28 11:40:00,186.42,186.56,186.28,186.56,8098.0,182.1628,182.2997,182.026,182.2997,8098.0
2023-02-28 11:45:00,186.59,186.77,186.58,186.7,10255.0,182.329,182.5049,182.3192,182.4365,10255.0
2023-02-28 11:50:00,186.64,186.8,186.6,186.8,2255.0,182.3778,182.5342,182.3387,182.5342,2255.0
2023-02-28 11:55:00,186.81,186.92,186.77,186.92,7073.0,182.5439,182.6514,182.5049,182.6514,7073.0
2023-02-28 12:00:00,186.86,186.87,186.71,186.75,3346.0,182.5928,182.6026,182.4462,182.4853,3346.0
2023-02-28 12:05:00,186.73,186.75,186.61,186.7,7592.0,182.4658,182.4853,182.3485,182.4365,7592.0
2023-02-28 12:10:00,186.8,187.22,186.8,187.22,6833.0,182.5342,182.9446,182.5342,182.9446,6833.0
2023-02-28 12:15:00,187.23,187.33,187.13,187.28,8780.0,182.9544,183.0521,182.8566,183.0032,8780.0
2023-02-28 12:20:00,187.25,187.55,187.25,187.32,12352.0,182.9739,183.267,182.9739,183.0423,12352.0
2023-02-28 12:25:00,187.34,187.41,187.22,187.29,3493.0,183.0618,183.1302,182.9446,183.013,3493.0
2023-02-28 12:30:00,187.32,187.45,187.29,187.32,8511.0,183.0423,183.1693,183.013,183.0423,8511.0
2023-02-28 12:35:00,187.28,187.5,187.25,187.45,2057.0,183.0032,183.2182,182.9739,183.1693,2057.0
2023-02-28 12:40:00,187.48,187.5,187.29,187.32,2654.0,183.1986,183.2182,183.013,183.0423,2654.0
2023-02-28 12:45:00,187.31,187.49,187.3,187.49,16688.0,183.0325,183.2084,183.0228,183.2084,16688.0
2023-02-28 12:50:00,187.5,187.71,187.49,187.67,5529.0,183.2182,183.4234,183.2084,183.3843,5529.0
2023-02-28 12:55:00,187.66,187.73,187.45,187.45,2501.0,183.3745,183.4429,183.1693,183.1693,2501.0
2023-02-28 13:00:00,187.5,187.9,187.5,187.85,13389.0,183.2182,183.6091,183.2182,183.5602,13389.0
2023-02-28 13:05:00,187.81,187.84,187.66,187.72,16763.0,183.5211,183.5504,183.3745,183.4332,16763.0
2023-02-28 13:10:00,187.72,187.98,187.72,187.87,12391.0,183.4332,183.6872,183.4332,183.5797,12391.0
2023-02-28 13:15:00,187.81,187.87,187.62,187.79,21615.0,183.5211,183.5797,183.3354,183.5016,21615.0
2023-02-28 13:20:00,187.81,188.29,187.81,188.26,10519.0,183.5211,183.9901,183.5211,183.9608,10519.0
2023-02-28 13:25:00,188.27,188.27,188.1,188.25,6513.0,183.9706,183.9706,183.8045,183.9511,6513.0
2023-02-28 13:30:00,188.2,188.37,187.8,187.84,26343.0,183.9022,184.0683,183.5113,183.5504,26343.0
2023-02-28 13:35:00,187.87,187.87,187.65,187.75,7508.0,183.5797,183.5797,183.3648,183.4625,7508.0
2023-02-28 13:40:00,187.68,187.75,187.56,187.68,5931.0,183.3941,183.4625,183.2768,183.3941,5931.0
2023-02-28 13:45:00,187.72,187.8,187.58,187.68,5577.0,183.4332,183.5113,183.2964,183.3941,5577.0
2023-02-28 13:50:00,187.54,187.99,187.37,187.99,7575.0,183.2573,183.697,183.0912,183.697,7575.0
2023-02-28 13:55:00,187.99,188.12,187.86,187.96,32651.0,183.697,183.824,183.57,183.6677,32651.0
2023-02-28 14:00:00,187.98,188.05,187.84,187.99,11954.0,183.6872,183.7556,183.5504,183.697,11954.0
2023-02-28 14:05:00,187.99,187.99,187.62,187.75,11214.0,183.697,183.697,183.3354,183.4625,11214.0
2023-02-28 14:10:00,187.76,187.96,187.7,187.7,19421.0,183.4722,183.6677,183.4136,183.4136,19421.0
2023-02-28 14:15:00,187.75,187.86,187.68,187.8,33574.0,183.4625,183.57,183.3941,183.5113,33574.0
2023-02-28 14:20:00,187.79,187.92,187.79,187.86,7240.0,183.5016,183.6286,183.5016,183.57,7240.0
2023-02-28 14:25:00,187.83,187.92,187.75,187.83,10938.0,183.5406,183.6286,183.4625,183.5406,10938.0
2023-02-28 14:30:00,187.84,187.86,187.69,187.77,8468.0,183.5504,183.57,183.4038,183.482,8468.0
2023-02-28 14:35:00,187.78,187.9,187.77,187.81,6885.0,183.4918,183.6091,183.482,183.5211,6885.0
2023-02-28 14:40:00,187.78,187.95,187.76,187.95,8273.0,183.4918,183.6579,183.4722,183.6579,8273.0
2023-02-28 14:45:00,187.94,187.94,187.76,187.81,4702.0,183.6481,183.6481,183.4722,183.5211,4702.0
2023-02-28 14:50:00,187.81,187.81,187.61,187.74,6128.0,183.5211,183.5211,183.3257,183.4527,6128.0
2023-02-28 14:55:00,187.75,187.77,187.62,187.71,7240.0,183.4625,183.482,183.3354,183.4234,7240.0
2023-02-28 15:00:00,187.69,187.78,187.64,187.76,11031.0,183.4038,183.4918,183.355,183.4722,11031.0
2023-02-28 15:05:00,187.71,187.83,187.71,187.8,12440.0,183.4234,183.5406,183.4234,183.5113,12440.0
2023-02-28 15:10:00,187.8,187.86,187.6,187.72,8346.0,183.5113,183.57,183.3159,183.4332,8346.0
2023-02-28 15:15:00,187.7,187.77,187.63,187.64,9132.0,183.4136,183.482,183.3452,183.355,9132.0
2023-02-28 15:20:00,187.64,187.66,187.53,187.56,12878.0,183.355,183.3745,183.2475,183.2768,12878.0
2023-02-28 15:25:00,187.57,187.72,187.52,187.63,7666.0,183.2866,183.4332,183.2377,183.3452,7666.0
2023-02-28 15:30:00,187.64,187.68,187.54,187.62,13706.0,183.355,183.3941,183.2573,183.3354,13706.0
2023-02-28 15:35:00,187.61,187.73,187.49,187.63,33655.0,183.3257,183.4429,183.2084,183.3452,33655.0
2023-02-28 15:40:00,187.68,187.81,187.39,187.5,15395.0,183.3941,183.5211,183.1107,183.2182,15395.0
2023-02-28 15:45:00,187.51,187.72,187.39,187.39,10864.0,183.228,183.4332,183.1107,183.1107,10864.0
2023-02-28 15:50:00,187.4,187.74,187.32,187.6,60984.0,183.1205,183.4527,183.0423,183.3159,60984.0
2023-02-28 15:55:00,187.6,187.98,187.34,187.34,93677.0,183.3159,183.6872,183.0618,183.0618,93677.0
2023-03-01 09:30:00,186.49,187.84,186.49,187.56,19321.0,182.2312,183.5504,182.2312,183.2768,19321.0
2023-03-01 09:35:00,187.62,188.03,187.6,187.83,3597.0,183.3354,183.7361,183.3159,183.5406,3597.0
2023-03-01 09:40:00,187.62,187.78,187.25,187.38,6927.0,183.3354,183.4918,182.9739,183.1009,6927.0
2023-03-01 09:45:00,187.35,188.31,187.35,188.11,16965.0,183.0716,184.0097,183.0716,183.8143,16965.0
2023-03-01 09:50:00,188.17,188.7,187.98,188.69,5853.0,183.8729,184.3908,183.6872,184.381,5853.0
2023-03-01 09:55:00,188.67,188.9,188.03,188.21,6474.0,184.3615,184.5862,183.7361,183.912,6474.0
2023-03-01 10:00:00,188.28,188.39,187.31,188.23,14372.0,183.9804,184.0879,183.0325,183.9315,14372.0
2023-03-01 10:05:00,188.08,188.28,187.95,188.11,6872.0,183.7849,183.9804,183.6579,183.8143,6872.0
2023-03-01 10:10:00,188.06,188.26,187.79,187.96,12427.0,183.7654,183.9608,183.5016,183.6677,12427.0
2023-03-01 10:15:00,187.95,188.5,187.89,188.3,9202.0,183.6579,184.1953,183.5993,183.9999,9202.0
2023-03-01 10:20:00,188.24,188.7,188.23,188.58,9983.0,183.9413,184.3908,183.9315,184.2735,9983.0
2023-03-01 10:25:00,188.6,188.78,188.44,188.49,6516.0,184.2931,184.469,184.1367,184.1856,6516.0
2023-03-01 10:30:00,188.44,188.45,187.99,188.13,15544.0,184.1367,184.1465,183.697,183.8338,15544.0
2023-03-01 10:35:00,188.2,188.39,187.9,188.28,26850.0,183.9022,184.0879,183.6091,183.9804,26850.0
2023-03-01 10:40:00,188.39,188.63,188.39,188.59,5220.0,184.0879,184.3224,184.0879,184.2833,5220.0
2023-03-01 10:45:00,188.64,188.66,188.25,188.37,9168.0,184.3322,184.3517,183.9511,184.0683,9168.0
2023-03-01 10:50:00,188.28,188.83,188.28,188.75,10121.0,183.9804,184.5178,183.9804,184.4396,10121.0
2023-03-01 10:55:00,188.83,189.02,188.68,189.02,8357.0,184.5178,184.7035,184.3712,184.7035,8357.0
2023-03-01 11:00:00,189.03,189.14,188.52,188.61,10030.0,184.7132,184.8207,184.2149,184.3028,10030.0
2023-03-01 11:05:00,188.54,188.68,188.11,188.22,8679.0,184.2344,184.3712,183.8143,183.9217,8679.0
2023-03-01 11:10:00,188.22,188.22,187.8,187.89,11911.0,183.9217,183.9217,183.5113,183.5993,11911.0
2023-03-01 11:15:00,187.87,187.96,187.31,187.36,15630.0,183.5797,183.6677,183.0325,183.0814,15630.0
2023-03-01 11:20:00,187.42,187.56,187.39,187.5,9539.0,183.14,183.2768,183.1107,183.2182,9539.0
2023-03-01 11:25:00,187.48,187.83,187.42,187.78,5215.0,183.1986,183.5406,183.14,183.4918,5215.0
2023-03-01 11:30:00,187.78,187.95,187.75,187.93,10466.0,183.4918,183.6579,183.4625,183.6384,10466.0
2023-03-01 11:35:00,188.1,188.19,188.03,188.12,8154.0,183.8045,183.8924,183.7361,183.824,8154.0
2023-03-01 11:40:00,188.19,188.48,188.19,188.47,7255.0,183.8924,184.1758,183.8924,184.166,7255.0
2023-03-01 11:45:00,188.46,188.56,188.4,188.56,6822.0,184.1563,184.254,184.0976,184.254,6822.0
2023-03-01 11:50:00,188.56,188.68,188.37,188.45,14523.0,184.254,184.3712,184.0683,184.1465,14523.0
2023-03-01 11:55:00,188.5,188.76,188.39,188.58,26967.0,184.1953,184.4494,184.0879,184.2735,26967.0
2023-03-01 12:00:00,188.53,188.63,188.42,188.53,20847.0,184.2247,184.3224,184.1172,184.2247,20847.0
2023-03-01 12:05:00,188.58,188.88,188.54,188.88,6140.0,184.2735,184.5667,184.2344,184.5667,6140.0
2023-03-01 12:10:00,188.92,189.33,188.92,189.16,14714.0,184.6058,185.0064,184.6058,184.8403,14714.0
2023-03-01 12:15:00,189.25,189.34,188.71,188.71,3900.0,184.9282,185.0162,184.4006,184.4006,3900.0
2023-03-01 12:20:00,188.73,188.81,188.59,188.59,4039.0,184.4201,184.4983,184.2833,184.2833,4039.0
2023-03-01 12:25:00,188.58,188.9,188.57,188.81,6847.0,184.2735,184.5862,184.2637,184.4983,6847.0
2023-03-01 12:30:00,188.77,188.86,188.69,188.76,7637.0,184.4592,184.5471,184.381,184.4494,7637.0
2023-03-01 12:35:00,188.79,188.86,188.72,188.75,5297.0,184.4787,184.5471,184.4103,184.4396,5297.0
2023-03-01 12:40:00,188.78,189.0,188.76,188.76,4973.0,184.469,184.6839,184.4494,184.4494,4973.0
2023-03-01 12:45:00,188.85,189.02,188.84,188.98,5405.0,184.5374,184.7035,184.5276,184.6644,5405.0
2023-03-01 12:50:00,189.0,189.16,188.85,188.96,10911.0,184.6839,184.8403,184.5374,184.6448,10911.0
2023-03-01 12:55:00,188.87,189.14,188.69,189.14,10909.0,184.5569,184.8207,184.381,184.8207,10909.0
2023-03-01 13:00:00,189.12,189.12,188.98,189.03,4587.0,184.8012,184.8012,184.6644,184.7132,4587.0
2023-03-01 13:05:00,188.98,189.06,188.71,188.73,4570.0,184.6644,184.7426,184.4006,184.4201,4570.0
2023-03-01 13:10:00,188.61,188.68,188.53,188.64,1871.0,184.3028,184.3712,184.2247,184.3322,1871.0
2023-03-01 13:15:00,188.63,188.63,188.21,188.47,4338.0,184.3224,184.3224,183.912,184.166,4338.0
2023-03-01 13:20:00,188.4,188.68,188.39,188.53,7780.0,184.0976,184.3712,184.0879,184.2247,7780.0
2023-03-01 13:25:00,188.5,188.71,188.5,188.64,12715.0,184.1953,184.4006,184.1953,184.3322,12715.0
2023-03-01 13:30:00,188.61,188.68,188.53,188.53,8885.0,184.3028,184.3712,184.2247,184.2247,8885.0
2023-03-01 13:35:00,188.56,188.65,188.48,188.64,18952.0,184.254,184.3419,184.1758,184.3322,18952.0
2023-03-01 13:40:00,188.67,188.69,188.43,188.46,20473.0,184.3615,184.381,184.1269,184.1563,20473.0
2023-03-01 13:45:00,188.47,188.62,188.1,188.12,25650.0,184.166,184.3126,183.8045,183.824,25650.0
2023-03-01 13:50:00,188.18,188.32,188.13,188.31,15854.0,183.8827,184.0195,183.8338,184.0097,15854.0
2023-03-01 13:55:00,188.31,188.51,188.18,188.5,9171.0,184.0097,184.2051,183.8827,184.1953,9171.0
2023-03-01 14:00:00,188.47,188.49,188.25,188.26,19810.0,184.166,184.1856,183.9511,183.9608,19810.0
2023-03-01 14:05:00,188.33,188.38,187.67,187.67,4493.0,184.0292,184.0781,183.3843,183.3843,4493.0
2023-03-01 14:10:00,187.66,187.73,187.42,187.44,3304.0,183.3745,183.4429,183.14,183.1596,3304.0
2023-03-01 14:15:00,187.38,187.54,187.31,187.48,8512.0,183.1009,183.2573,183.0325,183.1986,8512.0
2023-03-01 14:20:00,187.5,188.0,187.43,187.91,15383.0,183.2182,183.7068,183.1498,183.6188,15383.0
2023-03-01 14:25:00,187.9,187.9,187.55,187.66,14819.0,183.6091,183.6091,183.267,183.3745,14819.0
2023-03-01 14:30:00,187.64,187.76,187.48,187.67,15886.0,183.355,183.4722,183.1986,183.3843,15886.0
2023-03-01 14:35:00,187.64,187.72,187.31,187.5,6090.0,183.355,183.4332,183.0325,183.2182,6090.0
2023-03-01 14:40:00,187.48,187.48,187.17,187.21,2884.0,183.1986,183.1986,182.8957,182.9348,2884.0
2023-03-01 14:45:00,187.18,187.45,187.1,187.38,7969.0,182.9055,183.1693,182.8273,183.1009,7969.0
2023-03-01 14:50:00,187.36,187.45,187.2,187.43,8725.0,183.0814,183.1693,182.925,183.1498,8725.0
2023-03-01 14:55:00,187.4,187.65,187.33,187.62,15257.0,183.1205,183.3648,183.0521,183.3354,15257.0
2023-03-01 15:00:00,187.59,187.71,187.48,187.64,7863.0,183.3061,183.4234,183.1986,183.355,7863.0
2023-03-01 15:05:00,187.65,187.67,187.52,187.62,3579.0,183.3648,183.3843,183.2377,183.3354,3579.0
2023-03-01 15:10:00,187.67,187.86,187.62,187.66,6306.0,183.3843,183.57,183.3354,183.3745,6306.0
2023-03-01 15:15:00,187.66,187.83,187.61,187.76,7707.0,183.3745,183.5406,183.3257,183.4722,7707.0
2023-03-01 15:20:00,187.8,187.8,187.53,187.58,9843.0,183.5113,183.5113,183.2475,183.2964,9843.0
2023-03-01 15:25:00,187.56,187.65,187.4,187.5,19343.0,183.2768,183.3648,183.1205,183.2182,19343.0
2023-03-01 15:30:00,187.49,187.69,187.42,187.68,13344.0,183.2084,183.4038,183.14,183.3941,13344.0
2023-03-01 15:35:00,187.68,187.91,187.63,187.81,12189.0,183.3941,183.6188,183.3452,183.5211,12189.0
2023-03-01 15:40:00,187.81,187.95,187.81,187.9,6996.0,183.5211,183.6579,183.5211,183.6091,6996.0
2023-03-01 15:45:00,187.93,188.14,187.83,188.06,37345.0,183.6384,183.8436,183.5406,183.7654,37345.0
2023-03-01 15:50:00,187.98,188.0,187.69,187.75,31197.0,183.6872,183.7068,183.4038,183.4625,31197.0
2023-03-01 15:55:00,187.74,188.03,187.67,187.82,69030.0,183.4527,183.7361,183.3843,183.5309,69030.0
2023-03-02 09:30:00,186.61,187.19,186.61,187.19,4464.0,182.8848,183.4532,182.8848,183.4532,4464.0
2023-03-02 09:35:00,186.22,186.4,185.45,185.45,1870.0,182.5026,182.679,181.7479,181.7479,1870.0
2023-03-02 09:40:00,185.48,185.7,185.4,185.7,3237.0,181.7773,181.9929,181.6989,181.9929,3237.0
2023-03-02 09:45:00,185.44,185.85,185.43,185.65,4935.0,181.7381,182.1399,181.7283,181.9439,4935.0
2023-03-02 09:50:00,185.53,185.79,185.41,185.61,3277.0,181.8263,182.0811,181.7087,181.9047,3277.0
2023-03-02 09:55:00,185.59,185.66,185.4,185.48,1708.0,181.8851,181.9537,181.6989,181.7773,1708.0
2023-03-02 10:00:00,185.37,185.43,184.9,184.93,4500.0,181.6695,181.7283,181.2089,181.2383,4500.0
2023-03-02 10:05:00,184.88,184.92,184.54,184.7,7007.0,181.1893,181.2285,180.8561,181.0129,7007.0
2023-03-02 10:10:00,184.69,185.47,184.69,185.47,2812.0,181.0031,181.7675,181.0031,181.7675,2812.0
2023-03-02 10:15:00,185.34,185.35,185.07,185.19,9050.0,181.6401,181.6499,181.3755,181.4931,9050.0
2023-03-02 10:20:00,185.18,185.18,184.85,185.04,3335.0,181.4833,181.4833,181.1599,181.3461,3335.0
2023-03-02 10:25:00,185.05,185.5,185.05,185.2,3018.0,181.3559,181.7969,181.3559,181.5029,3018.0
2023-03-02 10:30:00,185.24,185.41,185.14,185.3,2960.0,181.5421,181.7087,181.4441,181.6009,2960.0
2023-03-02 10:35:00,185.3,185.49,185.26,185.37,3141.0,181.6009,181.7871,181.5617,181.6695,3141.0
2023-03-02 10:40:00,185.34,185.47,185.14,185.34,3948.0,181.6401,181.7675,181.4441,181.6401,3948.0
2023-03-02 10:45:00,185.32,185.37,185.19,185.23,3138.0,181.6205,181.6695,181.4931,181.5323,3138.0
2023-03-02 10:50:00,185.26,185.56,185.26,185.52,3102.0,181.5617,181.8557,181.5617,181.8165,3102.0
2023-03-02 10:55:00,185.53,185.57,185.41,185.51,1142.0,181.8263,181.8655,181.7087,181.8067,1142.0
2023-03-02 11:00:00,185.55,185.64,185.45,185.54,1816.0,181.8459,181.9341,181.7479,181.8361,1816.0
2023-03-02 11:05:00,185.51,185.75,185.51,185.75,1612.0,181.8067,182.0419,181.8067,182.0419,1612.0
2023-03-02 11:10:00,185.87,185.99,185.82,185.94,1692.0,182.1595,182.2771,182.1105,182.2281,1692.0
2023-03-02 11:15:00,186.06,186.16,185.9,185.9,1780.0,182.3458,182.4438,182.1889,182.1889,1780.0
2023-03-02 11:20:00,185.99,185.99,185.76,185.76,1899.0,182.2771,182.2771,182.0517,182.0517,1899.0
2023-03-02 11:25:00,185.79,186.06,185.76,186.0,2171.0,182.0811,182.3458,182.0517,182.2869,2171.0
2023-03-02 11:30:00,186.02,186.25,186.02,186.11,2246.0,182.3065,182.532,182.3065,182.3948,2246.0
2023-03-02 11:35:00,186.07,186.36,186.07,186.36,2884.0,182.3556,182.6398,182.3556,182.6398,2884.0
2023-03-02 11:40:00,186.31,186.36,186.28,186.36,807.0,182.5908,182.6398,182.5614,182.6398,807.0
2023-03-02 11:45:00,186.28,186.39,186.22,186.39,1084.0,182.5614,182.6692,182.5026,182.6692,1084.0
2023-03-02 11:50:00,186.39,186.44,186.19,186.25,9028.0,182.6692,182.7182,182.4732,182.532,9028.0
2023-03-02 11:55:00,186.26,186.36,186.18,186.31,2102.0,182.5418,182.6398,182.4634,182.5908,2102.0
2023-03-02 12:00:00,186.34,186.38,186.34,186.38,500.0,182.6202,182.6594,182.6202,182.6594,500.0
2023-03-02 12:05:00,186.35,186.41,186.1,186.18,1300.0,182.63,182.6888,182.385,182.4634,1300.0
2023-03-02 12:10:00,186.16,186.17,186.01,186.01,1566.0,182.4438,182.4536,182.2967,182.2967,1566.0
2023-03-02 12:15:00,185.86,186.03,185.86,185.94,1225.0,182.1497,182.3163,182.1497,182.2281,1225.0
2023-03-02 12:20:00,185.9,185.91,185.84,185.88,411.0,182.1889,182.1987,182.1301,182.1693,411.0
2023-03-02 12:25:00,185.91,186.04,185.91,185.96,800.0,182.1987,182.3261,182.1987,182.2477,800.0
2023-03-02 12:30:00,186.04,186.17,186.04,186.05,1425.0,182.3261,182.4536,182.3261,182.336,1425.0
2023-03-02 12:35:00,186.08,186.08,185.84,185.87,1196.0,182.3654,182.3654,182.1301,182.1595,1196.0
2023-03-02 12:40:00,185.84,185.88,185.8,185.88,1201.0,182.1301,182.1693,182.0909,182.1693,1201.0
2023-03-02 12:45:00,185.92,185.97,185.9,185.97,1100.0,182.2085,182.2575,182.1889,182.2575,1100.0
2023-03-02 12:50:00,186.0,186.12,186.0,186.1,7427.0,182.2869,182.4046,182.2869,182.385,7427.0
2023-03-02 12:55:00,186.06,186.25,186.05,186.25,2600.0,182.3458,182.532,182.336,182.532,2600.0
2023-03-02 13:00:00,186.33,186.33,186.13,186.13,800.0,182.6104,182.6104,182.4144,182.4144,800.0
2023-03-02 13:05:00,186.09,186.09,186.0,186.01,903.0,182.3752,182.3752,182.2869,182.2967,903.0
2023-03-02 13:10:00,186.0,186.14,185.95,186.14,2050.0,182.2869,182.4242,182.2379,182.4242,2050.0
2023-03-02 13:15:00,186.12,186.17,186.05,186.17,1021.0,182.4046,182.4536,182.336,182.4536,1021.0
2023-03-02 13:20:00,186.27,186.28,186.06,186.06,1572.0,182.5516,182.5614,182.3458,182.3458,1572.0
2023-03-02 13:25:00,186.01,186.08,185.99,185.99,1140.0,182.2967,182.3654,182.2771,182.2771,1140.0
2023-03-02 13:30:00,185.94,185.94,185.88,185.88,500.0,182.2281,182.2281,182.1693,182.1693,500.0
2023-03-02 13:35:00,185.93,186.58,185.91,186.25,3783.0,182.2183,182.8554,182.1987,182.532,3783.0
2023-03-02 13:40:00,186.19,186.21,186.06,186.15,894.0,182.4732,182.4928,182.3458,182.434,894.0
2023-03-02 13:45:00,186.09,186.24,186.08,186.2,1838.0,182.3752,182.5222,182.3654,182.483,1838.0
2023-03-02 13:50:00,186.14,186.14,186.1,186.11,1295.0,182.4242,182.4242,182.385,182.3948,1295.0
2023-03-02 13:55:00,186.11,186.26,186.06,186.25,1646.0,182.3948,182.5418,182.3458,182.532,1646.0
2023-03-02 14:00:00,186.24,186.5,186.24,186.5,851.0,182.5222,182.777,182.5222,182.777,851.0
2023-03-02 14:05:00,186.41,186.47,186.31,186.38,2128.0,182.6888,182.7476,182.5908,182.6594,2128.0
2023-03-02 14:10:00,186.43,186.43,186.23,186.23,1407.0,182.7084,182.7084,182.5124,182.5124,1407.0
2023-03-02 14:15:00,186.17,186.45,186.17,186.45,1348.0,182.4536,182.728,182.4536,182.728,1348.0
2023-03-02 14:20:00,186.47,186.52,186.39,186.52,2166.0,182.7476,182.7966,182.6692,182.7966,2166.0
2023-03-02 14:25:00,186.47,186.64,186.43,186.51,2300.0,182.7476,182.9142,182.7084,182.7868,2300.0
2023-03-02 14:30:00,186.49,186.71,186.45,186.62,6859.0,182.7672,182.9828,182.728,182.8946,6859.0
2023-03-02 14:35:00,186.6,186.62,186.43,186.43,1953.0,182.875,182.8946,182.7084,182.7084,1953.0
2023-03-02 14:40:00,186.4,186.64,186.4,186.59,2934.0,182.679,182.9142,182.679,182.8652,2934.0
2023-03-02 14:45:00,186.59,186.65,186.56,186.65,1276.0,182.8652,182.924,182.8358,182.924,1276.0
2023-03-02 14:50:00,186.64,186.69,186.52,186.52,2728.0,182.9142,182.9632,182.7966,182.7966,2728.0
2023-03-02 14:55:00,186.55,186.76,186.51,186.69,3825.0,182.826,183.0318,182.7868,182.9632,3825.0
2023-03-02 15:00:00,186.66,186.76,186.46,186.47,1698.0,182.9338,183.0318,182.7378,182.7476,1698.0
2023-03-02 15:05:00,186.48,186.54,186.39,186.5,2241.0,182.7574,182.8162,182.6692,182.777,2241.0
2023-03-02 15:10:00,186.44,186.72,186.44,186.72,2187.0,182.7182,182.9926,182.7182,182.9926,2187.0
2023-03-02 15:15:00,186.69,186.8,186.63,186.65,2266.0,182.9632,183.071,182.9044,182.924,2266.0
2023-03-02 15:20:00,186.67,186.97,186.67,186.92,1841.0,182.9436,183.2376,182.9436,183.1886,1841.0
2023-03-02 15:25:00,186.92,186.95,186.87,186.94,1750.0,183.1886,183.218,183.1396,183.2082,1750.0
2023-03-02 15:30:00,186.93,186.98,186.88,186.92,4265.0,183.1984,183.2474,183.1494,183.1886,4265.0
2023-03-02 15:35:00,186.91,187.2,186.91,187.12,4298.0,183.1788,183.463,183.1788,183.3846,4298.0
2023-03-02 15:40:00,187.11,187.19,186.97,186.98,3902.0,183.3748,183.4532,183.2376,183.2474,3902.0
2023-03-02 15:45:00,186.98,187.19,186.97,187.17,24949.0,183.2474,183.4532,183.2376,183.4336,24949.0
2023-03-02 15:50:00,187.23,187.33,186.81,186.85,15427.0,183.4924,183.5904,183.0808,183.12,15427.0
2023-03-02 15:55:00,186.92,187.1,186.85,187.02,28490.0,183.1886,183.365,183.12,183.2866,28490.0
2023-03-03 09:30:00,187.47,187.47,187.04,187.11,6160.0,183.7276,183.7276,183.3062,183.3748,6160.0
2023-03-03 09:35:00,187.09,187.28,186.53,186.87,10819.0,183.3552,183.5414,182.8064,183.1396,10819.0
2023-03-03 09:40:00,187.09,187.49,186.98,187.24,5110.0,183.3552,183.7472,183.2474,183.5022,5110.0
2023-03-03 09:45:00,187.2,187.34,187.19,187.3,1313.0,183.463,183.6002,183.4532,183.561,1313.0
2023-03-03 09:50:00,187.29,187.43,186.71,187.11,9151.0,183.5512,183.6884,182.9828,183.3748,9151.0
2023-03-03 09:55:00,187.09,187.58,187.09,187.36,5595.0,183.3552,183.8354,183.3552,183.6198,5595.0
2023-03-03 10:00:00,187.43,187.43,186.99,187.07,5989.0,183.6884,183.6884,183.2572,183.3356,5989.0
2023-03-03 10:05:00,187.08,187.08,186.62,186.62,3429.0,183.3454,183.3454,182.8946,182.8946,3429.0
2023-03-03 10:10:00,186.63,187.17,186.63,187.17,3103.0,182.9044,183.4336,182.9044,183.4336,3103.0
2023-03-03 10:15:00,187.14,187.16,186.89,186.96,2548.0,183.4042,183.4238,183.1592,183.2278,2548.0
2023-03-03 10:20:00,187.03,187.04,186.98,187.04,600.0,183.2964,183.3062,183.2474,183.3062,600.0
2023-03-03 10:25:00,187.05,187.34,187.05,187.34,4620.0,183.316,183.6002,183.316,183.6002,4620.0
2023-03-03 10:30:00,187.39,187.44,187.19,187.2,3147.0,183.6492,183.6982,183.4532,183.463,3147.0
2023-03-03 10:35:00,187.19,187.54,187.18,187.19,7705.0,183.4532,183.7962,183.4434,183.4532,7705.0
2023-03-03 10:40:00,187.3,187.49,187.28,187.46,7226.0,183.561,183.7472,183.5414,183.7178,7226.0
2023-03-03 10:45:00,187.48,187.64,187.36,187.36,4803.0,183.7374,183.8942,183.6198,183.6198,4803.0
2023-03-03 10:50:00,187.33,187.39,187.2,187.39,6742.0,183.5904,183.6492,183.463,183.6492,6742.0
2023-03-03 10:55:00,187.41,187.48,187.34,187.43,6769.0,183.6688,183.7374,183.6002,183.6884,6769.0
2023-03-03 11:00:00,187.47,187.75,187.47,187.65,2343.0,183.7276,184.002,183.7276,183.904,2343.0
2023-03-03 11:05:00,187.62,187.88,187.62,187.88,649.0,183.8746,184.1294,183.8746,184.1294,649.0
2023-03-03 11:10:00,187.93,188.05,187.87,187.96,8158.0,184.1784,184.296,184.1196,184.2078,8158.0
2023-03-03 11:15:00,188.02,188.13,187.91,188.1,4822.0,184.2666,184.3744,184.1588,184.345,4822.0
2023-03-03 11:20:00,188.08,188.12,187.92,187.96,2731.0,184.3254,184.3646,184.1686,184.2078,2731.0
2023-03-03 11:25:00,187.97,188.15,187.97,188.15,2278.0,184.2176,184.394,184.2176,184.394,2278.0
2023-03-03 11:30:00,188.18,188.18,188.09,188.13,1620.0,184.4234,184.4234,184.3352,184.3744,1620.0
2023-03-03 11:35:00,187.97,188.08,187.89,187.9,1511.0,184.2176,184.3254,184.1392,184.149,1511.0
2023-03-03 11:40:00,187.86,187.93,187.82,187.82,964.0,184.1098,184.1784,184.0706,184.0706,964.0
2023-03-03 11:45:00,187.87,187.87,187.72,187.87,2970.0,184.1196,184.1196,183.9726,184.1196,2970.0
2023-03-03 11:50:00,187.8,187.86,187.8,187.86,300.0,184.051,184.1098,184.051,184.1098,300.0
2023-03-03 11:55:00,187.81,187.94,187.79,187.89,1852.0,184.0608,184.1882,184.0412,184.1392,1852.0
2023-03-03 12:00:00,187.85,188.04,187.85,188.01,2991.0,184.1,184.2862,184.1,184.2568,2991.0
2023-03-03 12:05:00,188.04,188.13,187.99,188.13,3409.0,184.2862,184.3744,184.2372,184.3744,3409.0
2023-03-03 12:10:00,188.22,188.4,188.22,188.4,819.0,184.4626,184.639,184.4626,184.639,819.0
2023-03-03 12:15:00,188.25,188.28,188.12,188.22,4030.0,184.492,184.5214,184.3646,184.4626,4030.0
2023-03-03 12:20:00,188.27,188.45,188.27,188.43,2898.0,184.5116,184.688,184.5116,184.6684,2898.0
2023-03-03 12:25:00,188.44,188.55,188.43,188.52,1877.0,184.6782,184.786,184.6684,184.7566,1877.0
2023-03-03 12:30:00,188.53,188.57,188.41,188.49,10952.0,184.7664,184.8056,184.6488,184.7272,10952.0
2023-03-03 12:35:00,188.38,188.5,188.37,188.44,1600.0,184.6194,184.737,184.6096,184.6782,1600.0
2023-03-03 12:40:00,188.42,188.49,188.39,188.39,1595.0,184.6586,184.7272,184.6292,184.6292,1595.0
2023-03-03 12:45:00,188.44,188.52,188.39,188.47,4692.0,184.6782,184.7566,184.6292,184.7076,4692.0
2023-03-03 12:50:00,188.48,188.57,188.42,188.45,1402.0,184.7174,184.8056,184.6586,184.688,1402.0
2023-03-03 12:55:00,188.48,188.65,188.48,188.65,2007.0,184.7174,184.884,184.7174,184.884,2007.0
2023-03-03 13:00:00,188.74,188.82,188.64,188.81,3499.0,184.9723,185.0507,184.8742,185.0409,3499.0
2023-03-03 13:05:00,188.81,188.82,188.59,188.61,3111.0,185.0409,185.0507,184.8252,184.8448,3111.0
2023-03-03 13:10:00,188.54,188.59,188.54,188.56,689.0,184.7762,184.8252,184.7762,184.7958,689.0
2023-03-03 13:15:00,188.54,188.62,188.42,188.58,4699.0,184.7762,184.8546,184.6586,184.8154,4699.0
2023-03-03 13:20:00,188.62,188.62,188.55,188.59,825.0,184.8546,184.8546,184.786,184.8252,825.0
2023-03-03 13:25:00,188.63,188.67,188.6,188.66,2009.0,184.8644,184.9036,184.835,184.8938,2009.0
2023-03-03 13:30:00,188.67,188.77,188.56,188.58,13821.0,184.9036,185.0017,184.7958,184.8154,13821.0
2023-03-03 13:35:00,188.56,188.66,188.54,188.65,19966.0,184.7958,184.8938,184.7762,184.884,19966.0
2023-03-03 13:40:00,188.62,188.68,188.55,188.55,3151.0,184.8546,184.9134,184.786,184.786,3151.0
2023-03-03 13:45:00,188.52,188.7,188.5,188.7,2304.0,184.7566,184.933,184.737,184.933,2304.0
2023-03-03 13:50:00,188.63,188.73,188.57,188.71,3655.0,184.8644,184.9625,184.8056,184.9428,3655.0
2023-03-03 13:55:00,188.72,188.72,188.45,188.45,20949.0,184.9526,184.9526,184.688,184.688,20949.0
2023-03-03 14:00:00,188.42,188.46,188.31,188.41,4074.0,184.6586,184.6978,184.5508,184.6488,4074.0
2023-03-03 14:05:00,188.41,188.41,188.28,188.36,2536.0,184.6488,184.6488,184.5214,184.5998,2536.0
2023-03-03 14:10:00,188.38,188.69,188.36,188.69,4010.0,184.6194,184.9232,184.5998,184.9232,4010.0
2023-03-03 14:15:00,188.59,188.64,188.42,188.62,3868.0,184.8252,184.8742,184.6586,184.8546,3868.0
2023-03-03 14:20:00,188.62,188.73,188.6,188.61,5171.0,184.8546,184.9625,184.835,184.8448,5171.0
2023-03-03 14:25:00,188.57,188.74,188.57,188.74,2819.0,184.8056,184.9723,184.8056,184.9723,2819.0
2023-03-03 14:30:00,188.76,188.99,188.76,188.99,2923.0,184.9919,185.2173,184.9919,185.2173,2923.0
2023-03-03 14:35:00,188.91,188.91,188.73,188.76,1100.0,185.1389,185.1389,184.9625,184.9919,1100.0
2023-03-03 14:40:00,188.75,188.87,188.71,188.84,2654.0,184.9821,185.0997,184.9428,185.0703,2654.0
2023-03-03 14:45:00,188.84,189.0,188.82,188.97,3958.0,185.0703,185.2271,185.0507,185.1977,3958.0
2023-03-03 14:50:00,188.93,189.1,188.93,188.96,4786.0,185.1585,185.3251,185.1585,185.1879,4786.0
2023-03-03 14:55:00,188.95,188.99,188.85,188.99,3538.0,185.1781,185.2173,185.0801,185.2173,3538.0
2023-03-03 15:00:00,189.04,189.15,189.01,189.13,3708.0,185.2663,185.3741,185.2369,185.3545,3708.0
2023-03-03 15:05:00,189.14,189.27,189.14,189.27,5342.0,185.3643,185.4917,185.3643,185.4917,5342.0
2023-03-03 15:10:00,189.27,189.32,189.17,189.25,6764.0,185.4917,185.5407,185.3937,185.4721,6764.0
2023-03-03 15:15:00,189.13,189.18,188.92,188.95,15404.0,185.3545,185.4035,185.1487,185.1781,15404.0
2023-03-03 15:20:00,188.97,189.08,188.82,188.87,6158.0,185.1977,185.3055,185.0507,185.0997,6158.0
2023-03-03 15:25:00,188.88,189.1,188.86,189.1,4572.0,185.1095,185.3251,185.0899,185.3251,4572.0
2023-03-03 15:30:00,189.07,189.11,188.96,189.01,6660.0,185.2957,185.3349,185.1879,185.2369,6660.0
2023-03-03 15:35:00,189.0,189.02,188.83,188.83,5696.0,185.2271,185.2467,185.0605,185.0605,5696.0
2023-03-03 15:40:00,188.84,188.96,188.69,188.96,9491.0,185.0703,185.1879,184.9232,185.1879,9491.0
2023-03-03 15:45:00,188.95,189.1,188.84,188.97,34970.0,185.1781,185.3251,185.0703,185.1977,34970.0
2023-03-03 15:50:00,188.99,189.09,188.77,188.97,20813.0,185.2173,185.3153,185.0017,185.1977,20813.0
2023-03-03 15:55:00,188.98,189.22,188.9,189.03,61646.0,185.2075,185.4427,185.1291,185.2565,61646.0
2023-03-06 09:30:00,190.0,190.89,189.6,190.74,18643.0,186.2071,187.0793,185.8151,186.9323,18643.0
2023-03-06 09:35:00,190.53,191.13,190.53,190.93,3276.0,186.7265,187.3145,186.7265,187.1185,3276.0
2023-03-06 09:40:00,190.84,190.88,190.39,190.83,4175.0,187.0303,187.0695,186.5893,187.0205,4175.0
2023-03-06 09:45:00,190.95,191.0,190.85,190.91,5282.0,187.1381,187.1871,187.0401,187.0989,5282.0
2023-03-06 09:50:00,191.0,191.06,190.82,190.84,12409.0,187.1871,187.2459,187.0107,187.0303,12409.0
2023-03-06 09:55:00,190.96,191.23,190.41,191.09,33157.0,187.1479,187.4125,186.6089,187.2753,33157.0
2023-03-06 10:00:00,191.11,191.11,190.73,190.8,5338.0,187.2949,187.2949,186.9225,186.9911,5338.0
2023-03-06 10:05:00,190.76,190.76,190.13,190.15,7985.0,186.9519,186.9519,186.3345,186.3541,7985.0
2023-03-06 10:10:00,190.16,190.59,190.13,190.47,28798.0,186.3639,186.7853,186.3345,186.6677,28798.0
2023-03-06 10:15:00,190.53,190.58,189.82,189.88,18894.0,186.7265,186.7755,186.0307,186.0895,18894.0
2023-03-06 10:20:00,189.96,190.05,189.48,189.54,9248.0,186.1679,186.2561,185.6975,185.7563,9248.0
2023-03-06 10:25:00,189.57,189.98,189.36,189.97,7434.0,185.7857,186.1875,185.5799,186.1777,7434.0
2023-03-06 10:30:00,190.04,190.46,190.01,190.3,8301.0,186.2463,186.6579,186.2169,186.5011,8301.0
2023-03-06 10:35:00,190.41,190.42,190.14,190.14,5642.0,186.6089,186.6187,186.3443,186.3443,5642.0
2023-03-06 10:40:00,190.15,190.29,190.09,190.13,6199.0,186.3541,186.4913,186.2953,186.3345,6199.0
2023-03-06 10:45:00,190.18,190.48,190.18,190.41,3113.0,186.3835,186.6775,186.3835,186.6089,3113.0
2023-03-06 10:50:00,190.48,190.71,190.36,190.71,9416.0,186.6775,186.9029,186.5599,186.9029,9416.0
2023-03-06 10:55:00,190.73,190.76,190.48,190.59,6849.0,186.9225,186.9519,186.6775,186.7853,6849.0
2023-03-06 11:00:00,190.61,191.03,190.6,190.92,5900.0,186.8049,187.2165,186.7951,187.1087,5900.0
2023-03-06 11:05:00,190.94,191.05,190.83,191.03,8193.0,187.1283,187.2361,187.0205,187.2165,8193.0
2023-03-06 11:10:00,191.03,191.11,190.88,190.88,4755.0,187.2165,187.2949,187.0695,187.0695,4755.0
2023-03-06 11:15:00,190.99,191.54,190.98,191.48,10639.0,187.1773,187.7164,187.1675,187.6576,10639.0
2023-03-06 11:20:00,191.51,191.54,191.28,191.32,13929.0,187.687,187.7164,187.4615,187.5007,13929.0
2023-03-06 11:25:00,191.36,191.36,190.86,191.03,4223.0,187.5399,187.5399,187.0499,187.2165,4223.0
2023-03-06 11:30:00,191.0,191.01,190.85,190.87,900.0,187.1871,187.1969,187.0401,187.0597,900.0
2023-03-06 11:35:00,190.84,191.02,190.84,190.99,3768.0,187.0303,187.2067,187.0303,187.1773,3768.0
2023-03-06 11:40:00,191.0,191.07,190.9,191.0,4716.0,187.1871,187.2557,187.0891,187.1871,4716.0
2023-03-06 11:45:00,190.94,191.02,190.93,190.98,1700.0,187.1283,187.2067,187.1185,187.1675,1700.0
2023-03-06 11:50:00,191.0,191.05,190.95,191.0,8593.0,187.1871,187.2361,187.1381,187.1871,8593.0
2023-03-06 11:55:00,190.98,191.31,190.97,191.25,8348.0,187.1675,187.4909,187.1577,187.4321,8348.0
2023-03-06 12:00:00,191.22,191.25,191.17,191.18,1981.0,187.4027,187.4321,187.3537,187.3635,1981.0
2023-03-06 12:05:00,191.18,191.21,191.11,191.11,4253.0,187.3635,187.3929,187.2949,187.2949,4253.0
2023-03-06 12:10:00,191.07,191.22,190.93,191.15,5392.0,187.2557,187.4027,187.1185,187.3341,5392.0
2023-03-06 12:15:00,191.15,191.17,191.03,191.12,23163.0,187.3341,187.3537,187.2165,187.3047,23163.0
2023-03-06 12:20:00,191.13,191.24,191.01,191.02,6418.0,187.3145,187.4223,187.1969,187.2067,6418.0
2023-03-06 12:25:00,190.98,191.0,190.85,190.88,1788.0,187.1675,187.1871,187.0401,187.0695,1788.0
2023-03-06 12:30:00,190.87,190.87,190.73,190.74,4679.0,187.0597,187.0597,186.9225,186.9323,4679.0
2023-03-06 12:35:00,190.7,190.81,190.7,190.77,1829.0,186.8931,187.0009,186.8931,186.9617,1829.0
2023-03-06 12:40:00,190.79,190.96,190.67,190.95,3662.0,186.9813,187.1479,186.8637,187.1381,3662.0
2023-03-06 12:45:00,190.94,190.94,190.8,190.94,2492.0,187.1283,187.1283,186.9911,187.1283,2492.0
2023-03-06 12:50:00,190.94,191.07,190.93,190.94,4199.0,187.1283,187.2557,187.1185,187.1283,4199.0
2023-03-06 12:55:00,190.88,191.03,190.77,190.99,3924.0,187.0695,187.2165,186.9617,187.1773,3924.0
2023-03-06 13:00:00,191.0,191.05,190.98,190.98,8433.0,187.1871,187.2361,187.1675,187.1675,8433.0
2023-03-06 13:05:00,191.05,191.16,190.95,191.11,4761.0,187.2361,187.3439,187.1381,187.2949,4761.0
2023-03-06 13:10:00,191.1,191.31,191.09,191.31,1801.0,187.2851,187.4909,187.2753,187.4909,1801.0
2023-03-06 13:15:00,191.25,191.28,191.22,191.25,2700.0,187.4321,187.4615,187.4027,187.4321,2700.0
2023-03-06 13:20:00,191.26,191.29,191.21,191.21,4630.0,187.4419,187.4713,187.3929,187.3929,4630.0
2023-03-06 13:25:00,191.2,191.26,191.11,191.25,3541.0,187.3831,187.4419,187.2949,187.4321,3541.0
2023-03-06 13:30:00,191.25,191.29,191.16,191.2,5938.0,187.4321,187.4713,187.3439,187.3831,5938.0
2023-03-06 13:35:00,191.21,191.27,191.11,191.2,3419.0,187.3929,187.4517,187.2949,187.3831,3419.0
2023-03-06 13:40:00,191.18,191.18,190.92,190.93,4006.0,187.3635,187.3635,187.1087,187.1185,4006.0
2023-03-06 13:45:00,190.92,190.93,190.84,190.84,3852.0,187.1087,187.1185,187.0303,187.0303,3852.0
2023-03-06 13:50:00,190.83,190.83,190.52,190.52,2765.0,187.0205,187.0205,186.7167,186.7167,2765.0
2023-03-06 13:55:00,190.55,190.68,190.53,190.6,7393.0,186.7461,186.8735,186.7265,186.7951,7393.0
2023-03-06 14:00:00,190.54,190.63,190.51,190.53,5192.0,186.7363,186.8245,186.7069,186.7265,5192.0
2023-03-06 14:05:00,190.57,191.01,190.54,191.0,5386.0,186.7657,187.1969,186.7363,187.1871,5386.0
2023-03-06 14:10:00,190.98,191.1,190.88,190.89,3372.0,187.1675,187.2851,187.0695,187.0793,3372.0
2023-03-06 14:15:00,190.86,190.95,190.74,190.82,3401.0,187.0499,187.1381,186.9323,187.0107,3401.0
2023-03-06 14:20:00,190.84,190.93,190.82,190.93,9018.0,187.0303,187.1185,187.0107,187.1185,9018.0
2023-03-06 14:25:00,190.97,191.0,190.93,190.95,3200.0,187.1577,187.1871,187.1185,187.1381,3200.0
2023-03-06 14:30:00,190.97,191.1,190.97,190.98,1737.0,187.1577,187.2851,187.1577,187.1675,1737.0
2023-03-06 14:35:00,190.99,191.04,190.95,190.95,4141.0,187.1773,187.2263,187.1381,187.1381,4141.0
2023-03-06 14:40:00,190.95,191.16,190.95,191.12,4159.0,187.1381,187.3439,187.1381,187.3047,4159.0
2023-03-06 14:45:00,191.1,191.28,191.08,191.28,6581.0,187.2851,187.4615,187.2655,187.4615,6581.0
2023-03-06 14:50:00,191.31,191.31,190.99,191.09,5719.0,187.4909,187.4909,187.1773,187.2753,5719.0
2023-03-06 14:55:00,191.09,191.1,190.9,190.99,26686.0,187.2753,187.2851,187.0891,187.1773,26686.0
2023-03-06 15:00:00,190.98,191.02,190.87,190.88,8160.0,187.1675,187.2067,187.0597,187.0695,8160.0
2023-03-06 15:05:00,190.79,190.8,190.67,190.8,9583.0,186.9813,186.9911,186.8637,186.9911,9583.0
2023-03-06 15:10:00,190.8,190.92,190.76,190.8,5534.0,186.9911,187.1087,186.9519,186.9911,5534.0
2023-03-06 15:15:00,190.8,190.8,190.61,190.68,12899.0,186.9911,186.9911,186.8049,186.8735,12899.0
2023-03-06 15:20:00,190.67,190.72,190.5,190.52,11971.0,186.8637,186.9127,186.6971,186.7167,11971.0
2023-03-06 15:25:00,190.5,190.55,190.46,190.5,6414.0,186.6971,186.7461,186.6579,186.6971,6414.0
2023-03-06 15:30:00,190.48,190.56,190.43,190.49,4193.0,186.6775,186.7559,186.6285,186.6873,4193.0
2023-03-06 15:35:00,190.5,190.81,190.49,190.72,21964.0,186.6971,187.0009,186.6873,186.9127,21964.0
2023-03-06 15:40:00,190.71,190.86,190.7,190.84,8732.0,186.9029,187.0499,186.8931,187.0303,8732.0
2023-03-06 15:45:00,190.85,191.06,190.81,191.05,13360.0,187.0401,187.2459,187.0009,187.2361,13360.0
2023-03-06 15:50:00,191.06,191.1,190.8,190.99,32975.0,187.2459,187.2851,186.9911,187.1773,32975.0
2023-03-06 15:55:00,190.96,191.16,190.74,190.88,54718.0,187.1479,187.3439,186.9323,187.0695,54718.0
2023-03-07 09:30:00,191.31,191.86,190.95,191.57,8914.0,187.4909,188.03,187.1381,187.7458,8914.0
2023-03-07 09:35:00,191.35,191.78,191.22,191.22,2300.0,187.5301,187.9516,187.4027,187.4027,2300.0
2023-03-07 09:40:00,191.26,191.71,191.11,191.3,5998.0,187.4419,187.883,187.2949,187.4811,5998.0
2023-03-07 09:45:00,191.5,192.2,191.5,192.13,12652.0,187.6772,188.3632,187.6772,188.2946,12652.0
2023-03-07 09:50:00,192.04,192.17,192.04,192.1,800.0,188.2064,188.3338,188.2064,188.2652,800.0
2023-03-07 09:55:00,192.06,192.13,191.87,192.05,2110.0,188.226,188.2946,188.0398,188.2162,2110.0
2023-03-07 10:00:00,192.11,192.19,190.88,190.9,5839.0,188.275,188.3534,187.0695,187.0891,5839.0
2023-03-07 10:05:00,191.03,191.12,190.88,190.89,12418.0,187.2165,187.3047,187.0695,187.0793,12418.0
2023-03-07 10:10:00,190.88,190.96,189.98,190.08,3470.0,187.0695,187.1479,186.1875,186.2855,3470.0
2023-03-07 10:15:00,190.08,190.43,189.8,190.21,12669.0,186.2855,186.6285,186.0111,186.4129,12669.0
2023-03-07 10:20:00,190.27,190.54,190.17,190.32,3637.0,186.4717,186.7363,186.3737,186.5207,3637.0
2023-03-07 10:25:00,190.33,190.48,190.24,190.32,4772.0,186.5305,186.6775,186.4423,186.5207,4772.0
2023-03-07 10:30:00,190.41,190.63,190.33,190.52,6275.0,186.6089,186.8245,186.5305,186.7167,6275.0
2023-03-07 10:35:00,190.59,190.75,190.33,190.33,3138.0,186.7853,186.9421,186.5305,186.5305,3138.0
2023-03-07 10:40:00,190.39,190.39,190.15,190.15,4204.0,186.5893,186.5893,186.3541,186.3541,4204.0
2023-03-07 10:45:00,190.2,190.45,190.15,190.4,2580.0,186.4031,186.6481,186.3541,186.5991,2580.0
2023-03-07 10:50:00,190.32,190.32,190.02,190.02,1728.0,186.5207,186.5207,186.2267,186.2267,1728.0
2023-03-07 10:55:00,190.18,190.2,189.8,190.03,1700.0,186.3835,186.4031,186.0111,186.2365,1700.0
2023-03-07 11:00:00,189.94,190.08,189.94,189.99,1299.0,186.1483,186.2855,186.1483,186.1973,1299.0
2023-03-07 11:05:00,190.03,190.03,189.43,189.44,1590.0,186.2365,186.2365,185.6485,185.6583,1590.0
2023-03-07 11:10:00,189.55,189.64,189.32,189.32,1173.0,185.7661,185.8543,185.5407,185.5407,1173.0
2023-03-07 11:15:00,189.25,189.39,189.15,189.33,2530.0,185.4721,185.6093,185.3741,185.5505,2530.0
2023-03-07 11:20:00,189.26,189.26,189.19,189.19,222.0,185.4819,185.4819,185.4133,185.4133,222.0
2023-03-07 11:25:00,188.98,189.05,188.72,188.72,1036.0,185.2075,185.2761,184.9526,184.9526,1036.0
2023-03-07 11:30:00,188.87,188.98,188.74,188.98,2891.0,185.0997,185.2075,184.9723,185.2075,2891.0
2023-03-07 11:35:00,188.93,188.94,188.82,188.88,950.0,185.1585,185.1683,185.0507,185.1095,950.0
2023-03-07 11:40:00,188.82,188.82,188.58,188.69,773.0,185.0507,185.0507,184.8154,184.9232,773.0
2023-03-07 11:45:00,188.81,189.0,188.77,188.98,758.0,185.0409,185.2271,185.0017,185.2075,758.0
2023-03-07 11:50:00,189.05,189.09,188.73,188.85,2946.0,185.2761,185.3153,184.9625,185.0801,2946.0
2023-03-07 11:55:00,188.79,188.95,188.76,188.94,4217.0,185.0213,185.1781,184.9919,185.1683,4217.0
2023-03-07 12:00:00,188.89,188.98,188.54,188.62,1356.0,185.1193,185.2075,184.7762,184.8546,1356.0
2023-03-07 12:05:00,188.55,188.55,188.46,188.48,500.0,184.786,184.786,184.6978,184.7174,500.0
2023-03-07 12:10:00,188.62,188.64,188.41,188.41,824.0,184.8546,184.8742,184.6488,184.6488,824.0
2023-03-07 12:15:00,188.51,188.68,188.5,188.61,1696.0,184.7468,184.9134,184.737,184.8448,1696.0
2023-03-07 12:20:00,188.72,189.17,188.71,188.94,2320.0,184.9526,185.3937,184.9428,185.1683,2320.0
2023-03-07 12:25:00,188.94,189.22,188.94,189.03,1600.0,185.1683,185.4427,185.1683,185.2565,1600.0
2023-03-07 12:30:00,189.05,189.18,188.98,189.06,2453.0,185.2761,185.4035,185.2075,185.2859,2453.0
2023-03-07 12:35:00,189.11,189.21,188.98,189.1,1879.0,185.3349,185.4329,185.2075,185.3251,1879.0
2023-03-07 12:40:00,189.09,189.1,189.04,189.08,1325.0,185.3153,185.3251,185.2663,185.3055,1325.0
2023-03-07 12:45:00,189.16,189.19,188.78,188.81,3007.0,185.3839,185.4133,185.0115,185.0409,3007.0
2023-03-07 12:50:00,188.84,188.99,188.68,188.69,1634.0,185.0703,185.2173,184.9134,184.9232,1634.0
2023-03-07 12:55:00,188.69,188.69,188.35,188.35,400.0,184.9232,184.9232,184.59,184.59,400.0
2023-03-07 13:00:00,188.26,188.42,188.16,188.21,1714.0,184.5018,184.6586,184.4038,184.4528,1714.0
2023-03-07 13:05:00,188.13,188.13,187.9,188.02,933.0,184.3744,184.3744,184.149,184.2666,933.0
2023-03-07 13:10:00,188.06,188.06,187.83,187.87,1243.0,184.3058,184.3058,184.0804,184.1196,1243.0
2023-03-07 13:15:00,187.91,187.96,187.82,187.88,1400.0,184.1588,184.2078,184.0706,184.1294,1400.0
2023-03-07 13:20:00,187.93,188.08,187.87,187.96,3033.0,184.1784,184.3254,184.1196,184.2078,3033.0
2023-03-07 13:25:00,187.93,188.08,187.93,187.99,1053.0,184.1784,184.3254,184.1784,184.2372,1053.0
2023-03-07 13:30:00,187.93,188.02,187.86,187.89,3449.0,184.1784,184.2666,184.1098,184.1392,3449.0
2023-03-07 13:35:00,187.85,187.89,187.71,187.89,2063.0,184.1,184.1392,183.9628,184.1392,2063.0
2023-03-07 13:40:00,187.86,187.88,187.57,187.62,1662.0,184.1098,184.1294,183.8256,183.8746,1662.0
2023-03-07 13:45:00,187.65,187.72,187.53,187.62,2547.0,183.904,183.9726,183.7864,183.8746,2547.0
2023-03-07 13:50:00,187.57,187.64,187.48,187.5,1425.0,183.8256,183.8942,183.7374,183.757,1425.0
2023-03-07 13:55:00,187.46,187.97,187.46,187.92,9412.0,183.7178,184.2176,183.7178,184.1686,9412.0
2023-03-07 14:00:00,187.93,188.0,187.8,187.87,14311.0,184.1784,184.247,184.051,184.1196,14311.0
2023-03-07 14:05:00,187.87,188.28,187.86,188.28,3077.0,184.1196,184.5214,184.1098,184.5214,3077.0
2023-03-07 14:10:00,188.21,188.43,188.21,188.43,3192.0,184.4528,184.6684,184.4528,184.6684,3192.0
2023-03-07 14:15:00,188.38,188.52,188.34,188.52,4239.0,184.6194,184.7566,184.5802,184.7566,4239.0
2023-03-07 14:20:00,188.56,188.56,188.35,188.47,3353.0,184.7958,184.7958,184.59,184.7076,3353.0
2023-03-07 14:25:00,188.5,188.66,188.5,188.56,6203.0,184.737,184.8938,184.737,184.7958,6203.0
2023-03-07 14:30:00,188.56,188.7,188.56,188.63,2402.0,184.7958,184.933,184.7958,184.8644,2402.0
2023-03-07 14:35:00,188.63,188.9,188.58,188.75,9717.0,184.8644,185.1291,184.8154,184.9821,9717.0
2023-03-07 14:40:00,188.76,188.99,188.73,188.99,8037.0,184.9919,185.2173,184.9625,185.2173,8037.0
2023-03-07 14:45:00,189.0,189.09,188.69,188.73,4583.0,185.2271,185.3153,184.9232,184.9625,4583.0
2023-03-07 14:50:00,188.73,188.83,188.67,188.8,7157.0,184.9625,185.0605,184.9036,185.0311,7157.0
2023-03-07 14:55:00,188.77,188.9,188.74,188.86,8926.0,185.0017,185.1291,184.9723,185.0899,8926.0
2023-03-07 15:00:00,188.85,189.04,188.84,189.0,13527.0,185.0801,185.2663,185.0703,185.2271,13527.0
2023-03-07 15:05:00,188.98,189.15,188.95,189.15,5543.0,185.2075,185.3741,185.1781,185.3741,5543.0
2023-03-07 15:10:00,189.2,189.27,189.16,189.19,2002.0,185.4231,185.4917,185.3839,185.4133,2002.0
2023-03-07 15:15:00,189.25,189.31,189.21,189.31,2533.0,185.4721,185.5309,185.4329,185.5309,2533.0
2023-03-07 15:20:00,189.33,189.49,189.27,189.49,3558.0,185.5505,185.7073,185.4917,185.7073,3558.0
2023-03-07 15:25:00,189.45,189.5,189.32,189.39,6169.0,185.6681,185.7171,185.5407,185.6093,6169.0
2023-03-07 15:30:00,189.46,189.56,189.39,189.53,5802.0,185.6779,185.7759,185.6093,185.7465,5802.0
2023-03-07 15:35:00,189.56,189.88,189.53,189.76,8378.0,185.7759,186.0895,185.7465,185.9719,8378.0
2023-03-07 15:40:00,189.74,189.78,189.54,189.61,5766.0,185.9523,185.9915,185.7563,185.8249,5766.0
2023-03-07 15:45:00,189.6,189.62,189.41,189.47,13789.0,185.8151,185.8347,185.6289,185.6877,13789.0
2023-03-07 15:50:00,189.41,189.63,189.32,189.45,35646.0,185.6289,185.8445,185.5407,185.6681,35646.0
2023-03-07 15:55:00,189.45,189.51,189.0,189.06,57274.0,185.6681,185.7269,185.2271,185.2859,57274.0
2023-03-08 09:30:00,189.03,190.12,188.82,189.8,27761.0,185.2565,186.3247,185.0507,186.0111,27761.0
2023-03-08 09:35:00,189.53,190.03,189.53,189.83,7730.0,185.7465,186.2365,185.7465,186.0405,7730.0
2023-03-08 09:40:00,189.63,190.23,189.63,190.11,9814.0,185.8445,186.4325,185.8445,186.3149,9814.0
2023-03-08 09:45:00,190.12,190.35,190.0,190.02,4917.0,186.3247,186.5501,186.2071,186.2267,4917.0
2023-03-08 09:50:00,190.21,190.53,190.2,190.37,3122.0,186.4129,186.7265,186.4031,186.5697,3122.0
2023-03-08 09:55:00,190.43,190.71,190.43,190.59,3247.0,186.6285,186.9029,186.6285,186.7853,3247.0
2023-03-08 10:00:00,190.47,190.47,189.66,190.2,11276.0,186.6677,186.6677,185.8739,186.4031,11276.0
2023-03-08 10:05:00,190.34,190.58,190.34,190.5,4093.0,186.5403,186.7755,186.5403,186.6971,4093.0
2023-03-08 10:10:00,190.47,190.81,190.47,190.47,4626.0,186.6677,187.0009,186.6677,186.6677,4626.0
2023-03-08 10:15:00,190.5,190.71,190.28,190.41,9572.0,186.6971,186.9029,186.4815,186.6089,9572.0
2023-03-08 10:20:00,190.48,190.91,190.31,190.91,3531.0,186.6775,187.0989,186.5109,187.0989,3531.0
2023-03-08 10:25:00,190.86,190.98,190.85,190.98,3794.0,187.0499,187.1675,187.0401,187.1675,3794.0
2023-03-08 10:30:00,190.96,191.34,190.92,191.34,3798.0,187.1479,187.5203,187.1087,187.5203,3798.0
2023-03-08 10:35:00,191.32,191.32,191.03,191.07,3712.0,187.5007,187.5007,187.2165,187.2557,3712.0
2023-03-08 10:40:00,191.08,191.08,190.9,190.9,3276.0,187.2655,187.2655,187.0891,187.0891,3276.0
2023-03-08 10:45:00,190.9,190.93,190.55,190.55,2800.0,187.0891,187.1185,186.7461,186.7461,2800.0
2023-03-08 10:50:00,190.48,190.76,190.26,190.61,8545.0,186.6775,186.9519,186.4619,186.8049,8545.0
2023-03-08 10:55:00,190.53,190.61,190.18,190.19,8151.0,186.7265,186.8049,186.3835,186.3933,8151.0
2023-03-08 11:00:00,190.31,190.31,190.0,190.12,2135.0,186.5109,186.5109,186.2071,186.3247,2135.0
2023-03-08 11:05:00,190.22,190.32,190.09,190.09,2545.0,186.4227,186.5207,186.2953,186.2953,2545.0
2023-03-08 11:10:00,190.1,190.19,189.92,190.12,3732.0,186.3051,186.3933,186.1287,186.3247,3732.0
2023-03-08 11:15:00,190.2,190.25,190.04,190.04,1547.0,186.4031,186.4521,186.2463,186.2463,1547.0
2023-03-08 11:20:00,189.97,190.18,189.94,190.18,1531.0,186.1777,186.3835,186.1483,186.3835,1531.0
2023-03-08 11:25:00,190.22,190.41,190.22,190.34,2167.0,186.4227,186.6089,186.4227,186.5403,2167.0
2023-03-08 11:30:00,190.3,190.3,190.23,190.23,400.0,186.5011,186.5011,186.4325,186.4325,400.0
2023-03-08 11:35:00,190.11,190.39,190.08,190.39,2571.0,186.3149,186.5893,186.2855,186.5893,2571.0
2023-03-08 11:40:00,190.43,190.55,190.24,190.24,5807.0,186.6285,186.7461,186.4423,186.4423,5807.0
2023-03-08 11:45:00,190.21,190.46,190.21,190.46,1778.0,186.4129,186.6579,186.4129,186.6579,1778.0
2023-03-08 11:50:00,190.41,190.48,190.41,190.48,560.0,186.6089,186.6775,186.6089,186.6775,560.0
2023-03-08 11:55:00,190.38,190.4,190.17,190.25,1371.0,186.5795,186.5991,186.3737,186.4521,1371.0
2023-03-08 12:00:00,190.25,190.28,189.99,190.04,2528.0,186.4521,186.4815,186.1973,186.2463,2528.0
2023-03-08 12:05:00,190.11,190.12,189.97,189.98,1424.0,186.3149,186.3247,186.1777,186.1875,1424.0
2023-03-08 12:10:00,189.97,190.04,189.92,189.99,5008.0,186.1777,186.2463,186.1287,186.1973,5008.0
2023-03-08 12:15:00,189.94,190.03,189.9,190.0,5321.0,186.1483,186.2365,186.1091,186.2071,5321.0
2023-03-08 12:20:00,189.98,189.99,189.86,189.95,3547.0,186.1875,186.1973,186.0699,186.1581,3547.0
2023-03-08 12:25:00,189.87,189.98,189.62,189.81,14272.0,186.0797,186.1875,185.8347,186.0209,14272.0
2023-03-08 12:30:00,189.73,189.81,189.61,189.71,5816.0,185.9425,186.0209,185.8249,185.9229,5816.0
2023-03-08 12:35:00,189.68,189.81,189.65,189.68,4110.0,185.8935,186.0209,185.8641,185.8935,4110.0
2023-03-08 12:40:00,189.66,189.66,189.6,189.61,2318.0,185.8739,185.8739,185.8151,185.8249,2318.0
2023-03-08 12:45:00,189.61,189.66,189.55,189.56,3027.0,185.8249,185.8739,185.7661,185.7759,3027.0
2023-03-08 12:50:00,189.59,189.62,189.45,189.45,3500.0,185.8053,185.8347,185.6681,185.6681,3500.0
2023-03-08 12:55:00,189.48,189.51,189.32,189.35,8508.0,185.6975,185.7269,185.5407,185.5701,8508.0
2023-03-08 13:00:00,189.33,189.48,189.24,189.26,7089.0,185.5505,185.6975,185.4623,185.4819,7089.0
2023-03-08 13:05:00,189.18,189.19,188.99,188.99,429.0,185.4035,185.4133,185.2173,185.2173,429.0
2023-03-08 13:10:00,189.05,189.14,189.02,189.02,3805.0,185.2761,185.3643,185.2467,185.2467,3805.0
2023-03-08 13:15:00,188.93,188.93,188.6,188.6,1191.0,185.1585,185.1585,184.835,184.835,1191.0
2023-03-08 13:20:00,188.6,188.6,188.33,188.37,2450.0,184.835,184.835,184.5704,184.6096,2450.0
2023-03-08 13:25:00,188.15,188.15,187.86,187.86,1340.0,184.394,184.394,184.1098,184.1098,1340.0
2023-03-08 13:30:00,187.8,188.07,187.79,188.05,4827.0,184.051,184.3156,184.0412,184.296,4827.0
2023-03-08 13:35:00,187.93,188.09,187.88,187.95,3700.0,184.1784,184.3352,184.1294,184.198,3700.0
2023-03-08 13:40:00,188.09,188.14,188.05,188.1,3194.0,184.3352,184.3842,184.296,184.345,3194.0
2023-03-08 13:45:00,188.08,188.33,188.06,188.14,4452.0,184.3254,184.5704,184.3058,184.3842,4452.0
2023-03-08 13:50:00,188.08,188.41,188.0,188.16,36002.0,184.3254,184.6488,184.247,184.4038,36002.0
2023-03-08 13:55:00,188.24,188.24,188.08,188.08,500.0,184.4822,184.4822,184.3254,184.3254,500.0
2023-03-08 14:00:00,188.17,188.21,188.02,188.09,2900.0,184.4136,184.4528,184.2666,184.3352,2900.0
2023-03-08 14:05:00,188.1,188.19,187.98,188.19,5000.0,184.345,184.4332,184.2274,184.4332,5000.0
2023-03-08 14:10:00,188.23,188.23,188.04,188.05,3326.0,184.4724,184.4724,184.2862,184.296,3326.0
2023-03-08 14:15:00,188.04,188.19,188.02,188.12,4650.0,184.2862,184.4332,184.2666,184.3646,4650.0
2023-03-08 14:20:00,188.21,188.22,188.05,188.14,3461.0,184.4528,184.4626,184.296,184.3842,3461.0
2023-03-08 14:25:00,188.11,188.27,188.11,188.2,2961.0,184.3548,184.5116,184.3548,184.443,2961.0
2023-03-08 14:30:00,188.25,188.26,188.07,188.07,2489.0,184.492,184.5018,184.3156,184.3156,2489.0
2023-03-08 14:35:00,188.1,188.22,188.1,188.15,2404.0,184.345,184.4626,184.345,184.394,2404.0
2023-03-08 14:40:00,187.96,188.01,187.87,187.87,601.0,184.2078,184.2568,184.1196,184.1196,601.0
2023-03-08 14:45:00,187.86,188.0,187.83,187.93,3597.0,184.1098,184.247,184.0804,184.1784,3597.0
2023-03-08 14:50:00,187.89,188.22,187.89,188.17,12742.0,184.1392,184.4626,184.1392,184.4136,12742.0
2023-03-08 14:55:00,188.14,188.39,188.1,188.32,4520.0,184.3842,184.6292,184.345,184.5606,4520.0
2023-03-08 15:00:00,188.34,188.5,188.27,188.47,6901.0,184.5802,184.737,184.5116,184.7076,6901.0
2023-03-08 15:05:00,188.47,188.56,188.4,188.53,9277.0,184.7076,184.7958,184.639,184.7664,9277.0
2023-03-08 15:10:00,188.54,188.69,188.52,188.6,2343.0,184.7762,184.9232,184.7566,184.835,2343.0
2023-03-08 15:15:00,188.56,188.57,188.45,188.52,2868.0,184.7958,184.8056,184.688,184.7566,2868.0
2023-03-08 15:20:00,188.49,188.57,188.18,188.18,3108.0,184.7272,184.8056,184.4234,184.4234,3108.0
2023-03-08 15:25:00,188.2,188.48,188.2,188.47,6409.0,184.443,184.7174,184.443,184.7076,6409.0
2023-03-08 15:30:00,188.52,188.54,188.42,188.52,4008.0,184.7566,184.7762,184.6586,184.7566,4008.0
2023-03-08 15:35:00,188.53,188.84,188.53,188.8,6193.0,184.7664,185.0703,184.7664,185.0311,6193.0
2023-03-08 15:40:00,188.82,189.01,188.74,189.01,6909.0,185.0507,185.2369,184.9723,185.2369,6909.0
2023-03-08 15:45:00,189.04,189.16,189.0,189.09,8559.0,185.2663,185.3839,185.2271,185.3153,8559.0
2023-03-08 15:50:00,189.08,189.12,188.87,188.98,13174.0,185.3055,185.3447,185.0997,185.2075,13174.0
2023-03-08 15:55:00,188.99,189.1,188.96,189.04,34019.0,185.2173,185.3251,185.1879,185.2663,34019.0
2023-03-09 09:30:00,189.05,189.53,188.08,188.09,17647.0,185.2761,185.7465,184.3254,184.3352,17647.0
2023-03-09 09:35:00,188.35,188.56,188.08,188.44,4838.0,184.59,184.7958,184.3254,184.6782,4838.0
2023-03-09 09:40:00,188.56,188.78,188.48,188.77,4860.0,184.7958,185.0115,184.7174,185.0017,4860.0
2023-03-09 09:45:00,188.75,189.09,188.73,189.05,4471.0,184.9821,185.3153,184.9625,185.2761,4471.0
2023-03-09 09:50:00,189.05,189.37,188.89,189.2,3474.0,185.2761,185.5897,185.1193,185.4231,3474.0
2023-03-09 09:55:00,188.98,189.2,188.67,188.76,4500.0,185.2075,185.4231,184.9036,184.9919,4500.0
2023-03-09 10:00:00,188.65,189.03,188.44,188.98,5525.0,184.884,185.2565,184.6782,185.2075,5525.0
2023-03-09 10:05:00,189.06,189.06,188.46,188.57,7279.0,185.2859,185.2859,184.6978,184.8056,7279.0
2023-03-09 10:10:00,188.56,188.66,188.22,188.37,5910.0,184.7958,184.8938,184.4626,184.6096,5910.0
2023-03-09 10:15:00,188.42,188.44,188.23,188.29,7041.0,184.6586,184.6782,184.4724,184.5312,7041.0
2023-03-09 10:20:00,188.28,188.37,188.18,188.27,4000.0,184.5214,184.6096,184.4234,184.5116,4000.0
2023-03-09 10:25:00,188.23,188.33,187.87,188.27,8691.0,184.4724,184.5704,184.1196,184.5116,8691.0
2023-03-09 10:30:00,188.24,188.66,188.22,188.66,8277.0,184.4822,184.8938,184.4626,184.8938,8277.0
2023-03-09 10:35:00,188.59,188.95,188.59,188.78,5242.0,184.8252,185.1781,184.8252,185.0115,5242.0
2023-03-09 10:40:00,188.79,188.91,188.71,188.91,3217.0,185.0213,185.1389,184.9428,185.1389,3217.0
2023-03-09 10:45:00,188.91,189.1,188.9,188.93,3833.0,185.1389,185.3251,185.1291,185.1585,3833.0
2023-03-09 10:50:00,188.97,189.26,188.93,189.2,3610.0,185.1977,185.4819,185.1585,185.4231,3610.0
2023-03-09 10:55:00,189.16,189.18,189.01,189.05,4132.0,185.3839,185.4035,185.2369,185.2761,4132.0
2023-03-09 11:00:00,189.03,189.03,188.77,188.88,3844.0,185.2565,185.2565,185.0017,185.1095,3844.0
2023-03-09 11:05:00,188.73,188.88,188.7,188.78,2613.0,184.9625,185.1095,184.933,185.0115,2613.0
2023-03-09 11:10:00,188.77,188.91,188.7,188.7,5555.0,185.0017,185.1389,184.933,184.933,5555.0
2023-03-09 11:15:00,188.63,188.74,188.49,188.54,2812.0,184.8644,184.9723,184.7272,184.7762,2812.0
2023-03-09 11:20:00,188.5,188.71,188.37,188.64,3811.0,184.737,184.9428,184.6096,184.8742,3811.0
2023-03-09 11:25:00,188.62,188.62,188.26,188.31,3004.0,184.8546,184.8546,184.5018,184.5508,3004.0
2023-03-09 11:30:00,188.35,188.45,188.31,188.31,6279.0,184.59,184.688,184.5508,184.5508,6279.0
2023-03-09 11:35:00,188.35,188.54,188.35,188.48,4512.0,184.59,184.7762,184.59,184.7174,4512.0
2023-03-09 11:40:00,188.42,188.6,188.4,188.51,2351.0,184.6586,184.835,184.639,184.7468,2351.0
2023-03-09 11:45:00,188.59,188.63,188.48,188.52,5469.0,184.8252,184.8644,184.7174,184.7566,5469.0
2023-03-09 11:50:00,188.49,188.63,188.4,188.63,3522.0,184.7272,184.8644,184.639,184.8644,3522.0
2023-03-09 11:55:00,188.55,188.65,188.51,188.56,4155.0,184.786,184.884,184.7468,184.7958,4155.0
2023-03-09 12:00:00,188.61,188.99,188.6,188.83,13075.0,184.8448,185.2173,184.835,185.0605,13075.0
2023-03-09 12:05:00,188.83,188.96,188.73,188.96,8856.0,185.0605,185.1879,184.9625,185.1879,8856.0
2023-03-09 12:10:00,189.0,189.13,188.86,189.13,4619.0,185.2271,185.3545,185.0899,185.3545,4619.0
2023-03-09 12:15:00,189.12,189.12,188.92,188.93,3145.0,185.3447,185.3447,185.1487,185.1585,3145.0
2023-03-09 12:20:00,189.0,189.07,188.99,189.0,1900.0,185.2271,185.2957,185.2173,185.2271,1900.0
2023-03-09 12:25:00,189.0,189.12,188.94,189.1,3340.0,185.2271,185.3447,185.1683,185.3251,3340.0
2023-03-09 12:30:00,189.09,189.21,189.08,189.1,4548.0,185.3153,185.4329,185.3055,185.3251,4548.0
2023-03-09 12:35:00,189.1,189.13,188.94,188.99,4579.0,185.3251,185.3545,185.1683,185.2173,4579.0
2023-03-09 12:40:00,188.99,189.11,188.89,189.0,4342.0,185.2173,185.3349,185.1193,185.2271,4342.0
2023-03-09 12:45:00,189.0,189.0,188.66,188.78,7538.0,185.2271,185.2271,184.8938,185.0115,7538.0
2023-03-09 12:50:00,188.75,188.79,188.48,188.61,5558.0,184.9821,185.0213,184.7174,184.8448,5558.0
2023-03-09 12:55:00,188.61,188.61,188.43,188.47,4627.0,184.8448,184.8448,184.6684,184.7076,4627.0
2023-03-09 13:00:00,188.47,188.47,188.06,188.07,7607.0,184.7076,184.7076,184.3058,184.3156,7607.0
2023-03-09 13:05:00,188.06,188.17,187.98,188.02,4425.0,184.3058,184.4136,184.2274,184.2666,4425.0
2023-03-09 13:10:00,188.02,188.12,187.93,188.1,4652.0,184.2666,184.3646,184.1784,184.345,4652.0
2023-03-09 13:15:00,188.12,188.12,187.95,188.0,3236.0,184.3646,184.3646,184.198,184.247,3236.0
2023-03-09 13:20:00,188.0,188.0,187.85,187.85,1967.0,184.247,184.247,184.1,184.1,1967.0
2023-03-09 13:25:00,187.74,187.8,187.6,187.61,3010.0,183.9922,184.051,183.855,183.8648,3010.0
2023-03-09 13:30:00,187.55,187.64,187.49,187.59,3897.0,183.806,183.8942,183.7472,183.8452,3897.0
2023-03-09 13:35:00,187.59,187.59,187.42,187.57,2948.0,183.8452,183.8452,183.6786,183.8256,2948.0
2023-03-09 13:40:00,187.65,187.85,187.65,187.82,1609.0,183.904,184.1,183.904,184.0706,1609.0
2023-03-09 13:45:00,187.83,187.83,187.43,187.44,11305.0,184.0804,184.0804,183.6884,183.6982,11305.0
2023-03-09 13:50:00,187.42,187.5,187.29,187.38,2337.0,183.6786,183.757,183.5512,183.6394,2337.0
2023-03-09 13:55:00,187.32,187.47,187.17,187.18,2219.0,183.5806,183.7276,183.4336,183.4434,2219.0
2023-03-09 14:00:00,187.25,187.37,187.12,187.12,6383.0,183.512,183.6296,183.3846,183.3846,6383.0
2023-03-09 14:05:00,187.06,187.14,187.0,187.14,1800.0,183.3258,183.4042,183.267,183.4042,1800.0
2023-03-09 14:10:00,187.13,187.49,187.13,187.49,2606.0,183.3944,183.7472,183.3944,183.7472,2606.0
2023-03-09 14:15:00,187.43,187.76,187.42,187.66,6135.0,183.6884,184.0118,183.6786,183.9138,6135.0
2023-03-09 14:20:00,187.63,187.77,187.44,187.76,3976.0,183.8844,184.0216,183.6982,184.0118,3976.0
2023-03-09 14:25:00,187.76,187.86,187.47,187.5,9838.0,184.0118,184.1098,183.7276,183.757,9838.0
2023-03-09 14:30:00,187.49,187.49,186.92,186.94,3581.0,183.7472,183.7472,183.1886,183.2082,3581.0
2023-03-09 14:35:00,186.93,187.16,186.82,186.82,4664.0,183.1984,183.4238,183.0906,183.0906,4664.0
2023-03-09 14:40:00,186.83,186.98,186.82,186.93,4643.0,183.1004,183.2474,183.0906,183.1984,4643.0
2023-03-09 14:45:00,186.89,187.11,186.81,186.81,7972.0,183.1592,183.3748,183.0808,183.0808,7972.0
2023-03-09 14:50:00,186.75,186.75,186.5,186.5,5047.0,183.022,183.022,182.777,182.777,5047.0
2023-03-09 14:55:00,186.48,186.53,186.15,186.17,4605.0,182.7574,182.8064,182.434,182.4536,4605.0
2023-03-09 15:00:00,186.13,186.14,185.78,185.84,3896.0,182.4144,182.4242,182.0713,182.1301,3896.0
2023-03-09 15:05:00,185.81,185.93,185.6,185.83,8518.0,182.1007,182.2183,181.8949,182.1203,8518.0
2023-03-09 15:10:00,185.74,185.88,185.69,185.72,4593.0,182.0321,182.1693,181.9831,182.0125,4593.0
2023-03-09 15:15:00,185.69,185.69,185.16,185.16,4645.0,181.9831,181.9831,181.4637,181.4637,4645.0
2023-03-09 15:20:00,185.05,185.53,184.62,185.18,9313.0,181.3559,181.8263,180.9345,181.4833,9313.0
2023-03-09 15:25:00,185.19,185.67,185.19,185.39,7540.0,181.4931,181.9635,181.4931,181.6891,7540.0
2023-03-09 15:30:00,185.34,185.91,185.27,185.76,15092.0,181.6401,182.1987,181.5715,182.0517,15092.0
2023-03-09 15:35:00,185.77,185.99,185.47,185.99,8870.0,182.0615,182.2771,181.7675,182.2771,8870.0
2023-03-09 15:40:00,185.94,186.09,185.8,185.97,10339.0,182.2281,182.3752,182.0909,182.2575,10339.0
2023-03-09 15:45:00,186.0,186.17,185.5,186.01,13298.0,182.2869,182.4536,181.7969,182.2967,13298.0
2023-03-09 15:50:00,185.96,186.17,185.87,185.98,21392.0,182.2477,182.4536,182.1595,182.2673,21392.0
2023-03-09 15:55:00,186.01,186.05,185.32,185.45,73687.0,182.2967,182.336,181.6205,181.7479,73687.0
2023-03-10 09:30:00,184.51,184.51,183.81,184.15,9180.0,180.8267,180.8267,180.1407,180.4739,9180.0
2023-03-10 09:35:00,184.14,185.08,184.14,185.08,1948.0,180.4641,181.3853,180.4641,181.3853,1948.0
2023-03-10 09:40:00,185.11,185.75,185.11,185.56,7340.0,181.4147,182.0419,181.4147,181.8557,7340.0
2023-03-10 09:45:00,185.55,185.56,184.31,184.46,14522.0,181.8459,181.8557,180.6307,180.7777,14522.0
2023-03-10 09:50:00,184.44,184.47,183.71,183.98,9376.0,180.7581,180.7875,180.0427,180.3073,9376.0
2023-03-10 09:55:00,183.85,184.39,183.85,184.01,7459.0,180.1799,180.7091,180.1799,180.3367,7459.0
2023-03-10 10:00:00,183.96,184.28,183.45,183.66,5611.0,180.2877,180.6013,179.7879,179.9937,5611.0
2023-03-10 10:05:00,183.63,183.72,183.19,183.19,4364.0,179.9643,180.0525,179.533,179.533,4364.0
2023-03-10 10:10:00,183.22,183.36,182.81,183.0,5406.0,179.5624,179.6996,179.1606,179.3468,5406.0
2023-03-10 10:15:00,182.91,182.99,182.74,182.76,6613.0,179.2586,179.337,179.092,179.1116,6613.0
2023-03-10 10:20:00,182.91,183.11,182.8,182.95,8354.0,179.2586,179.4546,179.1508,179.2978,8354.0
2023-03-10 10:25:00,183.07,183.38,182.81,183.15,6079.0,179.4154,179.7193,179.1606,179.4938,6079.0
2023-03-10 10:30:00,183.12,183.61,183.02,183.61,2281.0,179.4644,179.9447,179.3664,179.9447,2281.0
2023-03-10 10:35:00,183.46,183.77,183.45,183.49,3539.0,179.7977,180.1015,179.7879,179.8271,3539.0
2023-03-10 10:40:00,183.61,183.75,183.0,183.28,4745.0,179.9447,180.0819,179.3468,179.6212,4745.0
2023-03-10 10:45:00,183.22,183.95,183.14,183.81,18219.0,179.5624,180.2779,179.484,180.1407,18219.0
2023-03-10 10:50:00,183.84,184.24,183.39,184.24,9936.0,180.1701,180.5621,179.7291,180.5621,9936.0
2023-03-10 10:55:00,184.38,185.2,184.38,185.12,10217.0,180.6993,181.5029,180.6993,181.4245,10217.0
2023-03-10 11:00:00,185.05,185.05,184.64,184.97,5267.0,181.3559,181.3559,180.9541,181.2775,5267.0
2023-03-10 11:05:00,184.98,185.2,184.89,185.09,6009.0,181.2873,181.5029,181.1991,181.3951,6009.0
2023-03-10 11:10:00,185.15,185.24,184.9,185.07,5968.0,181.4539,181.5421,181.2089,181.3755,5968.0
2023-03-10 11:15:00,185.01,185.35,184.81,185.22,5808.0,181.3167,181.6499,181.1207,181.5225,5808.0
2023-03-10 11:20:00,185.36,185.61,185.32,185.45,4718.0,181.6597,181.9047,181.6205,181.7479,4718.0
2023-03-10 11:25:00,185.37,185.77,185.37,185.76,2536.0,181.6695,182.0615,181.6695,182.0517,2536.0
2023-03-10 11:30:00,185.76,185.89,185.46,185.64,4326.0,182.0517,182.1791,181.7577,181.9341,4326.0
2023-03-10 11:35:00,185.73,186.18,185.66,186.0,10313.0,182.0223,182.4634,181.9537,182.2869,10313.0
2023-03-10 11:40:00,186.09,186.19,185.95,185.95,5627.0,182.3752,182.4732,182.2379,182.2379,5627.0
2023-03-10 11:45:00,185.97,186.04,185.17,185.54,10699.0,182.2575,182.3261,181.4735,181.8361,10699.0
2023-03-10 11:50:00,185.48,185.5,185.12,185.5,11703.0,181.7773,181.7969,181.4245,181.7969,11703.0
2023-03-10 11:55:00,185.5,185.52,185.21,185.22,6909.0,181.7969,181.8165,181.5127,181.5225,6909.0
2023-03-10 12:00:00,185.26,185.44,185.11,185.11,20517.0,181.5617,181.7381,181.4147,181.4147,20517.0
2023-03-10 12:05:00,185.21,185.21,184.71,184.71,12751.0,181.5127,181.5127,181.0227,181.0227,12751.0
2023-03-10 12:10:00,184.71,184.81,184.05,184.24,17986.0,181.0227,181.1207,180.3759,180.5621,17986.0
2023-03-10 12:15:00,184.28,184.36,183.77,183.91,4607.0,180.6013,180.6797,180.1015,180.2387,4607.0
2023-03-10 12:20:00,183.91,184.1,183.72,184.09,5406.0,180.2387,180.4249,180.0525,180.4151,5406.0
2023-03-10 12:25:00,184.12,184.36,183.99,184.07,5933.0,180.4445,180.6797,180.3171,180.3955,5933.0
2023-03-10 12:30:00,184.22,184.59,183.99,184.44,7142.0,180.5425,180.9051,180.3171,180.7581,7142.0
2023-03-10 12:35:00,184.56,185.0,184.52,184.84,4016.0,180.8757,181.3069,180.8365,181.1501,4016.0
2023-03-10 12:40:00,185.01,185.01,184.53,184.72,5274.0,181.3167,181.3167,180.8463,181.0325,5274.0
2023-03-10 12:45:00,184.65,184.73,184.44,184.66,6122.0,180.9639,181.0423,180.7581,180.9737,6122.0
2023-03-10 12:50:00,184.66,184.81,184.41,184.49,3704.0,180.9737,181.1207,180.7287,180.8071,3704.0
2023-03-10 12:55:00,184.38,184.48,184.09,184.35,8030.0,180.6993,180.7973,180.4151,180.6699,8030.0
2023-03-10 13:00:00,184.39,184.6,184.24,184.26,22256.0,180.7091,180.9149,180.5621,180.5817,22256.0
2023-03-10 13:05:00,184.18,184.45,184.12,184.37,6183.0,180.5033,180.7679,180.4445,180.6895,6183.0
2023-03-10 13:10:00,184.39,184.63,184.37,184.4,10483.0,180.7091,180.9443,180.6895,180.7189,10483.0
2023-03-10 13:15:00,184.44,184.44,183.99,183.99,7131.0,180.7581,180.7581,180.3171,180.3171,7131.0
2023-03-10 13:20:00,183.99,184.09,183.76,184.06,23383.0,180.3171,180.4151,180.0917,180.3857,23383.0
2023-03-10 13:25:00,184.02,184.1,183.6,183.94,11590.0,180.3465,180.4249,179.9349,180.2681,11590.0
2023-03-10 13:30:00,183.96,183.96,183.68,183.8,26009.0,180.2877,180.2877,180.0133,180.1309,26009.0
2023-03-10 13:35:00,183.67,183.68,183.15,183.15,21941.0,180.0035,180.0133,179.4938,179.4938,21941.0
2023-03-10 13:40:00,183.11,183.35,183.1,183.23,5782.0,179.4546,179.6898,179.4448,179.5722,5782.0
2023-03-10 13:45:00,183.29,183.46,183.1,183.23,6322.0,179.631,179.7977,179.4448,179.5722,6322.0
2023-03-10 13:50:00,183.2,183.24,182.83,183.24,9996.0,179.5428,179.582,179.1802,179.582,9996.0
2023-03-10 13:55:00,183.2,183.31,183.12,183.3,4928.0,179.5428,179.6506,179.4644,179.6408,4928.0
2023-03-10 14:00:00,183.26,183.95,183.25,183.95,16939.0,179.6016,180.2779,179.5918,180.2779,16939.0
2023-03-10 14:05:00,183.99,184.09,183.37,184.08,18560.0,180.3171,180.4151,179.7094,180.4053,18560.0
2023-03-10 14:10:00,184.16,184.52,183.83,183.89,4755.0,180.4837,180.8365,180.1603,180.2191,4755.0
2023-03-10 14:15:00,183.89,183.9,183.58,183.89,8059.0,180.2191,180.2289,179.9153,180.2191,8059.0
2023-03-10 14:20:00,183.99,184.01,183.52,183.53,7118.0,180.3171,180.3367,179.8565,179.8663,7118.0
2023-03-10 14:25:00,183.52,183.6,183.33,183.37,4998.0,179.8565,179.9349,179.6702,179.7094,4998.0
2023-03-10 14:30:00,183.38,184.02,183.38,184.02,8549.0,179.7193,180.3465,179.7193,180.3465,8549.0
2023-03-10 14:35:00,183.98,184.43,183.87,184.18,7894.0,180.3073,180.7483,180.1995,180.5033,7894.0
2023-03-10 14:40:00,184.27,184.27,183.85,183.85,4619.0,180.5915,180.5915,180.1799,180.1799,4619.0
2023-03-10 14:45:00,183.94,184.51,183.86,184.38,3765.0,180.2681,180.8267,180.1897,180.6993,3765.0
2023-03-10 14:50:00,184.46,184.54,184.26,184.49,3202.0,180.7777,180.8561,180.5817,180.8071,3202.0
2023-03-10 14:55:00,184.49,184.64,184.03,184.16,5105.0,180.8071,180.9541,180.3563,180.4837,5105.0
2023-03-10 15:00:00,184.25,184.26,184.0,184.13,6534.0,180.5719,180.5817,180.3269,180.4543,6534.0
2023-03-10 15:05:00,184.09,184.09,183.64,183.93,3622.0,180.4151,180.4151,179.9741,180.2583,3622.0
2023-03-10 15:10:00,183.91,184.12,183.77,183.83,4422.0,180.2387,180.4445,180.1015,180.1603,4422.0
2023-03-10 15:15:00,183.94,183.95,183.19,183.24,7999.0,180.2681,180.2779,179.533,179.582,7999.0
2023-03-10 15:20:00,183.24,183.38,183.04,183.38,4942.0,179.582,179.7193,179.386,179.7193,4942.0
2023-03-10 15:25:00,183.39,183.54,183.26,183.54,3940.0,179.7291,179.8761,179.6016,179.8761,3940.0
2023-03-10 15:30:00,183.49,183.58,183.31,183.32,9489.0,179.8271,179.9153,179.6506,179.6604,9489.0
2023-03-10 15:35:00,183.27,183.28,183.01,183.01,7625.0,179.6114,179.6212,179.3566,179.3566,7625.0
2023-03-10 15:40:00,183.05,183.05,182.59,182.72,11489.0,179.3958,179.3958,178.945,179.0724,11489.0
2023-03-10 15:45:00,182.76,182.9,182.63,182.88,11921.0,179.1116,179.2488,178.9842,179.2292,11921.0
2023-03-10 15:50:00,182.83,182.92,182.5,182.54,25603.0,179.1802,179.2684,178.8568,178.896,25603.0
2023-03-10 15:55:00,182.5,182.92,182.46,182.78,49430.0,178.8568,179.2684,178.8176,179.1312,49430.0
2023-03-13 09:30:00,179.46,180.53,177.69,179.98,32725.0,175.8775,176.9261,174.1428,176.3871,32725.0
2023-03-13 09:35:00,179.99,180.55,179.64,180.55,12084.0,176.3969,176.9457,176.0539,176.9457,12084.0
2023-03-13 09:40:00,180.72,181.12,180.48,181.11,9469.0,177.1124,177.5044,176.8771,177.4946,9469.0
2023-03-13 09:45:00,181.08,182.5,180.92,182.06,5968.0,177.4652,178.8568,177.3084,178.4256,5968.0
2023-03-13 09:50:00,182.45,182.76,182.01,182.76,23135.0,178.8078,179.1116,178.3766,179.1116,23135.0
2023-03-13 09:55:00,182.84,183.28,182.47,183.09,6699.0,179.19,179.6212,178.8274,179.435,6699.0
2023-03-13 10:00:00,183.12,183.12,182.42,182.75,5242.0,179.4644,179.4644,178.7784,179.1018,5242.0
2023-03-13 10:05:00,182.71,182.72,181.52,182.24,4851.0,179.0626,179.0724,177.8964,178.602,4851.0
2023-03-13 10:10:00,182.14,182.14,180.87,180.87,4212.0,178.504,178.504,177.2594,177.2594,4212.0
2023-03-13 10:15:00,181.15,181.37,180.7,180.95,4871.0,177.5338,177.7494,177.0928,177.3378,4871.0
2023-03-13 10:20:00,180.7,180.96,180.0,180.37,6304.0,177.0928,177.3476,176.4067,176.7693,6304.0
2023-03-13 10:25:00,180.38,180.38,180.0,180.05,4593.0,176.7791,176.7791,176.4067,176.4557,4593.0
2023-03-13 10:30:00,180.27,180.79,180.13,180.61,5040.0,176.6713,177.181,176.5341,177.0045,5040.0
2023-03-13 10:35:00,180.59,180.75,180.33,180.53,3013.0,176.9849,177.1418,176.7301,176.9261,3013.0
2023-03-13 10:40:00,180.54,180.9,180.15,180.86,6130.0,176.9359,177.2888,176.5537,177.2496,6130.0
2023-03-13 10:45:00,181.01,181.36,180.84,181.11,3900.0,177.3966,177.7396,177.23,177.4946,3900.0
2023-03-13 10:50:00,180.94,181.06,180.5,180.72,22505.0,177.328,177.4456,176.8967,177.1124,22505.0
2023-03-13 10:55:00,180.84,182.43,180.84,182.22,5451.0,177.23,178.7882,177.23,178.5824,5451.0
2023-03-13 11:00:00,182.15,182.98,182.15,182.56,8188.0,178.5138,179.3272,178.5138,178.9156,8188.0
2023-03-13 11:05:00,182.75,182.94,182.49,182.59,6008.0,179.1018,179.288,178.847,178.945,6008.0
2023-03-13 11:10:00,182.67,183.2,182.67,182.96,7200.0,179.0234,179.5428,179.0234,179.3076,7200.0
2023-03-13 11:15:00,182.7,182.97,182.57,182.57,3826.0,179.0528,179.3174,178.9254,178.9254,3826.0
2023-03-13 11:20:00,182.73,182.97,182.31,182.31,10495.0,179.0822,179.3174,178.6706,178.6706,10495.0
2023-03-13 11:25:00,182.57,182.86,182.01,182.86,7393.0,178.9254,179.2096,178.3766,179.2096,7393.0
2023-03-13 11:30:00,182.73,182.85,182.19,182.43,8701.0,179.0822,179.1998,178.553,178.7882,8701.0
2023-03-13 11:35:00,182.34,182.34,181.75,181.76,2314.0,178.7,178.7,178.1218,178.1316,2314.0
2023-03-13 11:40:00,181.63,182.2,181.44,182.18,4504.0,178.0042,178.5628,177.818,178.5432,4504.0
2023-03-13 11:45:00,182.07,182.74,181.96,182.49,13745.0,178.4354,179.092,178.3276,178.847,13745.0
2023-03-13 11:50:00,182.4,182.45,182.06,182.06,10493.0,178.7588,178.8078,178.4256,178.4256,10493.0
2023-03-13 11:55:00,181.89,182.82,181.82,182.82,25876.0,178.259,179.1704,178.1904,179.1704,25876.0
2023-03-13 12:00:00,182.89,183.33,182.36,182.55,16235.0,179.239,179.6702,178.7196,178.9058,16235.0
2023-03-13 12:05:00,182.56,183.5,182.55,183.5,3438.0,178.9156,179.8369,178.9058,179.8369,3438.0
2023-03-13 12:10:00,183.52,183.54,182.92,183.03,6229.0,179.8565,179.8761,179.2684,179.3762,6229.0
2023-03-13 12:15:00,182.81,183.17,182.12,182.12,3411.0,179.1606,179.5134,178.4844,178.4844,3411.0
2023-03-13 12:20:00,182.34,182.88,182.34,182.72,5818.0,178.7,179.2292,178.7,179.0724,5818.0
2023-03-13 12:25:00,182.71,183.11,182.59,182.93,2458.0,179.0626,179.4546,178.945,179.2782,2458.0
2023-03-13 12:30:00,182.93,182.93,181.92,181.94,6289.0,179.2782,179.2782,178.2884,178.308,6289.0
2023-03-13 12:35:00,181.69,182.34,181.69,182.05,3453.0,178.063,178.7,178.063,178.4158,3453.0
2023-03-13 12:40:00,182.04,182.37,181.85,181.92,5711.0,178.406,178.7294,178.2198,178.2884,5711.0
2023-03-13 12:45:00,181.6,181.85,181.08,181.36,6700.0,177.9748,178.2198,177.4652,177.7396,6700.0
2023-03-13 12:50:00,181.2,181.54,180.99,181.34,8505.0,177.5828,177.916,177.377,177.72,8505.0
2023-03-13 12:55:00,181.41,181.69,181.07,181.42,3891.0,177.7886,178.063,177.4554,177.7984,3891.0
2023-03-13 13:00:00,181.42,181.42,180.86,181.03,5773.0,177.7984,177.7984,177.2496,177.4162,5773.0
2023-03-13 13:05:00,180.92,181.39,180.92,181.33,6879.0,177.3084,177.769,177.3084,177.7102,6879.0
2023-03-13 13:10:00,181.54,182.12,181.54,182.03,20006.0,177.916,178.4844,177.916,178.3962,20006.0
2023-03-13 13:15:00,182.02,182.19,181.83,182.11,17472.0,178.3864,178.553,178.2002,178.4746,17472.0
2023-03-13 13:20:00,182.09,182.27,181.91,181.99,14166.0,178.455,178.6314,178.2786,178.357,14166.0
2023-03-13 13:25:00,181.96,182.22,181.82,182.02,9322.0,178.3276,178.5824,178.1904,178.3864,9322.0
2023-03-13 13:30:00,181.87,181.89,181.17,181.17,1800.0,178.2394,178.259,177.5534,177.5534,1800.0
2023-03-13 13:35:00,181.25,181.9,181.25,181.69,8377.0,177.6318,178.2688,177.6318,178.063,8377.0
2023-03-13 13:40:00,181.67,181.83,181.48,181.83,4000.0,178.0434,178.2002,177.8572,178.2002,4000.0
2023-03-13 13:45:00,181.83,181.84,181.42,181.48,7965.0,178.2002,178.21,177.7984,177.8572,7965.0
2023-03-13 13:50:00,181.53,181.84,181.49,181.54,5846.0,177.9062,178.21,177.867,177.916,5846.0
2023-03-13 13:55:00,181.52,181.79,181.5,181.54,3153.0,177.8964,178.161,177.8768,177.916,3153.0
2023-03-13 14:00:00,181.63,182.11,181.63,182.11,4787.0,178.0042,178.4746,178.0042,178.4746,4787.0
2023-03-13 14:05:00,182.26,182.26,181.68,181.7,4631.0,178.6216,178.6216,178.0532,178.0728,4631.0
2023-03-13 14:10:00,181.58,181.97,181.58,181.92,11588.0,177.9552,178.3374,177.9552,178.2884,11588.0
2023-03-13 14:15:00,181.96,182.47,181.96,182.39,18191.0,178.3276,178.8274,178.3276,178.749,18191.0
2023-03-13 14:20:00,182.35,182.41,181.98,182.11,17191.0,178.7098,178.7686,178.3472,178.4746,17191.0
2023-03-13 14:25:00,182.21,182.26,181.59,181.68,4385.0,178.5726,178.6216,177.965,178.0532,4385.0
2023-03-13 14:30:00,181.69,182.36,181.67,182.09,4407.0,178.063,178.7196,178.0434,178.455,4407.0
2023-03-13 14:35:00,182.09,182.09,181.71,181.9,3745.0,178.455,178.455,178.0826,178.2688,3745.0
2023-03-13 14:40:00,181.96,182.24,181.93,182.0,4964.0,178.3276,178.602,178.2982,178.3668,4964.0
2023-03-13 14:45:00,182.03,182.25,182.0,182.1,4385.0,178.3962,178.6118,178.3668,178.4648,4385.0
2023-03-13 14:50:00,182.04,182.04,181.78,181.88,4597.0,178.406,178.406,178.1512,178.2492,4597.0
2023-03-13 14:55:00,181.94,182.14,181.8,182.13,8774.0,178.308,178.504,178.1708,178.4942,8774.0
2023-03-13 15:00:00,182.17,182.27,181.68,181.68,9526.0,178.5334,178.6314,178.0532,178.0532,9526.0
2023-03-13 15:05:00,181.62,182.23,181.62,181.74,12184.0,177.9944,178.5922,177.9944,178.112,12184.0
2023-03-13 15:10:00,181.74,182.01,181.74,181.83,4555.0,178.112,178.3766,178.112,178.2002,4555.0
2023-03-13 15:15:00,181.91,181.98,181.79,181.89,4692.0,178.2786,178.3472,178.161,178.259,4692.0
2023-03-13 15:20:00,181.78,181.8,181.01,181.01,7305.0,178.1512,178.1708,177.3966,177.3966,7305.0
2023-03-13 15:25:00,180.96,180.99,180.46,180.81,9689.0,177.3476,177.377,176.8575,177.2006,9689.0
2023-03-13 15:30:00,180.81,181.19,180.81,181.19,10163.0,177.2006,177.573,177.2006,177.573,10163.0
2023-03-13 15:35:00,181.2,181.29,180.95,181.28,22600.0,177.5828,177.671,177.3378,177.6612,22600.0
2023-03-13 15:40:00,181.27,181.42,180.91,180.97,27186.0,177.6514,177.7984,177.2986,177.3574,27186.0
2023-03-13 15:45:00,181.06,181.09,180.52,180.7,9845.0,177.4456,177.475,176.9163,177.0928,9845.0
2023-03-13 15:50:00,180.64,180.7,180.0,180.0,28681.0,177.0339,177.0928,176.4067,176.4067,28681.0
2023-03-13 15:55:00,180.1,180.16,179.87,179.97,82061.0,176.5047,176.5635,176.2793,176.3773,82061.0
2023-03-14 09:30:00,182.6,183.27,181.79,181.8,17714.0,178.9548,179.6114,178.161,178.1708,17714.0
2023-03-14 09:35:00,181.78,182.39,181.42,181.93,5735.0,178.1512,178.749,177.7984,178.2982,5735.0
2023-03-14 09:40:00,181.77,181.77,181.36,181.62,3200.0,178.1414,178.1414,177.7396,177.9944,3200.0
2023-03-14 09:45:00,181.43,181.9,181.23,181.72,5967.0,177.8082,178.2688,177.6122,178.0924,5967.0
2023-03-14 09:50:00,181.75,181.79,180.94,180.94,7021.0,178.1218,178.161,177.328,177.328,7021.0
2023-03-14 09:55:00,180.81,181.36,180.63,181.34,5570.0,177.2006,177.7396,177.0241,177.72,5570.0
2023-03-14 10:00:00,181.32,181.69,181.11,181.69,7154.0,177.7004,178.063,177.4946,178.063,7154.0
2023-03-14 10:05:00,181.73,182.06,181.54,182.06,9763.0,178.1022,178.4256,177.916,178.4256,9763.0
2023-03-14 10:10:00,182.17,182.17,181.39,181.76,7723.0,178.5334,178.5334,177.769,178.1316,7723.0
2023-03-14 10:15:00,181.74,181.84,181.37,181.66,11595.0,178.112,178.21,177.7494,178.0336,11595.0
2023-03-14 10:20:00,181.65,182.8,181.65,182.67,6074.0,178.0238,179.1508,178.0238,179.0234,6074.0
2023-03-14 10:25:00,182.58,182.58,182.04,182.38,3233.0,178.9352,178.9352,178.406,178.7392,3233.0
2023-03-14 10:30:00,182.28,182.38,181.92,182.26,18314.0,178.6412,178.7392,178.2884,178.6216,18314.0
2023-03-14 10:35:00,182.19,182.78,182.18,182.77,4898.0,178.553,179.1312,178.5432,179.1214,4898.0
2023-03-14 10:40:00,182.74,182.86,182.4,182.45,7330.0,179.092,179.2096,178.7588,178.8078,7330.0
2023-03-14 10:45:00,182.54,182.6,182.2,182.59,3937.0,178.896,178.9548,178.5628,178.945,3937.0
2023-03-14 10:50:00,182.68,182.98,182.67,182.8,6484.0,179.0332,179.3272,179.0234,179.1508,6484.0
2023-03-14 10:55:00,182.81,182.94,182.72,182.72,9349.0,179.1606,179.288,179.0724,179.0724,9349.0
2023-03-14 11:00:00,182.65,182.68,182.43,182.56,2800.0,179.0038,179.0332,178.7882,178.9156,2800.0
2023-03-14 11:05:00,182.75,182.75,182.04,182.14,4071.0,179.1018,179.1018,178.406,178.504,4071.0
2023-03-14 11:10:00,182.15,182.23,181.92,181.92,4541.0,178.5138,178.5922,178.2884,178.2884,4541.0
2023-03-14 11:15:00,182.03,182.58,182.03,182.58,5459.0,178.3962,178.9352,178.3962,178.9352,5459.0
2023-03-14 11:20:00,182.48,182.86,182.47,182.8,4399.0,178.8372,179.2096,178.8274,179.1508,4399.0
2023-03-14 11:25:00,182.88,182.89,182.4,182.53,7193.0,179.2292,179.239,178.7588,178.8862,7193.0
2023-03-14 11:30:00,182.55,182.77,182.53,182.63,5308.0,178.9058,179.1214,178.8862,178.9842,5308.0
2023-03-14 11:35:00,182.63,182.91,182.58,182.79,3955.0,178.9842,179.2586,178.9352,179.141,3955.0
2023-03-14 11:40:00,182.79,182.79,182.26,182.43,2303.0,179.141,179.141,178.6216,178.7882,2303.0
2023-03-14 11:45:00,182.39,182.44,181.93,181.94,5639.0,178.749,178.798,178.2982,178.308,5639.0
2023-03-14 11:50:00,181.95,182.12,181.94,182.07,2897.0,178.3178,178.4844,178.308,178.4354,2897.0
2023-03-14 11:55:00,182.07,182.37,181.95,182.33,6131.0,178.4354,178.7294,178.3178,178.6902,6131.0
2023-03-14 12:00:00,182.32,182.36,181.88,182.0,8152.0,178.6804,178.7196,178.2492,178.3668,8152.0
2023-03-14 12:05:00,182.01,182.06,181.75,181.75,3713.0,178.3766,178.4256,178.1218,178.1218,3713.0
2023-03-14 12:10:00,181.86,182.04,181.85,181.99,3473.0,178.2296,178.406,178.2198,178.357,3473.0
2023-03-14 12:15:00,181.99,182.14,181.92,182.06,4094.0,178.357,178.504,178.2884,178.4256,4094.0
2023-03-14 12:20:00,182.02,182.08,181.79,181.87,3706.0,178.3864,178.4452,178.161,178.2394,3706.0
2023-03-14 12:25:00,181.81,181.9,181.72,181.84,2944.0,178.1806,178.2688,178.0924,178.21,2944.0
2023-03-14 12:30:00,181.84,182.11,181.82,182.11,4351.0,178.21,178.4746,178.1904,178.4746,4351.0
2023-03-14 12:35:00,182.06,182.35,182.06,182.32,4760.0,178.4256,178.7098,178.4256,178.6804,4760.0
2023-03-14 12:40:00,182.31,182.31,181.87,182.1,2510.0,178.6706,178.6706,178.2394,178.4648,2510.0
2023-03-14 12:45:00,182.0,182.3,181.9,182.25,8284.0,178.3668,178.6608,178.2688,178.6118,8284.0
2023-03-14 12:50:00,182.2,182.23,181.97,182.18,5094.0,178.5628,178.5922,178.3374,178.5432,5094.0
2023-03-14 12:55:00,182.12,182.43,182.06,182.37,5502.0,178.4844,178.7882,178.4256,178.7294,5502.0
2023-03-14 13:00:00,182.25,182.39,181.88,181.92,4812.0,178.6118,178.749,178.2492,178.2884,4812.0
2023-03-14 13:05:00,181.88,181.9,181.53,181.55,8550.0,178.2492,178.2688,177.9062,177.9258,8550.0
2023-03-14 13:10:00,181.55,181.6,181.38,181.47,7004.0,177.9258,177.9748,177.7592,177.8474,7004.0
2023-03-14 13:15:00,181.41,181.44,180.86,181.15,5911.0,177.7886,177.818,177.2496,177.5338,5911.0
2023-03-14 13:20:00,181.03,181.03,180.56,180.96,3100.0,177.4162,177.4162,176.9555,177.3476,3100.0
2023-03-14 13:25:00,180.95,181.22,180.95,180.98,3080.0,177.3378,177.6024,177.3378,177.3672,3080.0
2023-03-14 13:30:00,180.9,181.19,180.87,181.1,2503.0,177.2888,177.573,177.2594,177.4848,2503.0
2023-03-14 13:35:00,181.14,181.31,180.97,181.19,3770.0,177.524,177.6906,177.3574,177.573,3770.0
2023-03-14 13:40:00,181.31,181.33,180.58,180.58,4843.0,177.6906,177.7102,176.9751,176.9751,4843.0
2023-03-14 13:45:00,180.63,180.73,180.43,180.56,3459.0,177.0241,177.1222,176.8281,176.9555,3459.0
2023-03-14 13:50:00,180.52,180.66,180.4,180.64,3444.0,176.9163,177.0535,176.7987,177.0339,3444.0
2023-03-14 13:55:00,180.64,180.64,180.32,180.35,4035.0,177.0339,177.0339,176.7203,176.7497,4035.0
2023-03-14 14:00:00,180.41,180.65,180.28,180.46,7045.0,176.8085,177.0437,176.6811,176.8575,7045.0
2023-03-14 14:05:00,180.4,180.57,180.25,180.5,4558.0,176.7987,176.9653,176.6517,176.8967,4558.0
2023-03-14 14:10:00,180.45,180.7,180.45,180.61,3300.0,176.8477,177.0928,176.8477,177.0045,3300.0
2023-03-14 14:15:00,180.56,180.96,180.53,180.96,6464.0,176.9555,177.3476,176.9261,177.3476,6464.0
2023-03-14 14:20:00,180.96,181.05,180.72,180.73,5063.0,177.3476,177.4358,177.1124,177.1222,5063.0
2023-03-14 14:25:00,180.65,181.17,180.65,181.11,6039.0,177.0437,177.5534,177.0437,177.4946,6039.0
2023-03-14 14:30:00,181.14,181.53,181.01,181.46,11953.0,177.524,177.9062,177.3966,177.8376,11953.0
2023-03-14 14:35:00,181.5,181.79,181.42,181.72,8654.0,177.8768,178.161,177.7984,178.0924,8654.0
2023-03-14 14:40:00,181.67,181.76,181.47,181.76,10704.0,178.0434,178.1316,177.8474,178.1316,10704.0
2023-03-14 14:45:00,181.75,182.19,181.69,182.12,8874.0,178.1218,178.553,178.063,178.4844,8874.0
2023-03-14 14:50:00,182.06,182.24,181.97,182.09,4582.0,178.4256,178.602,178.3374,178.455,4582.0
2023-03-14 14:55:00,181.85,181.93,181.78,181.92,6603.0,178.2198,178.2982,178.1512,178.2884,6603.0
2023-03-14 15:00:00,181.91,181.94,181.56,181.56,6542.0,178.2786,178.308,177.9356,177.9356,6542.0
2023-03-14 15:05:00,181.58,181.68,181.35,181.47,6737.0,177.9552,178.0532,177.7298,177.8474,6737.0
2023-03-14 15:10:00,181.38,181.46,181.08,181.08,4729.0,177.7592,177.8376,177.4652,177.4652,4729.0
2023-03-14 15:15:00,181.07,181.59,180.94,181.54,6458.0,177.4554,177.965,177.328,177.916,6458.0
2023-03-14 15:20:00,181.63,181.68,181.36,181.41,7685.0,178.0042,178.0532,177.7396,177.7886,7685.0
2023-03-14 15:25:00,181.45,181.8,181.42,181.74,8049.0,177.8278,178.1708,177.7984,178.112,8049.0
2023-03-14 15:30:00,181.73,182.09,181.68,182.0,10151.0,178.1022,178.455,178.0532,178.3668,10151.0
2023-03-14 15:35:00,182.02,182.39,181.95,181.96,11188.0,178.3864,178.749,178.3178,178.3276,11188.0
2023-03-14 15:40:00,181.89,182.32,181.82,182.24,10989.0,178.259,178.6804,178.1904,178.602,10989.0
2023-03-14 15:45:00,182.27,182.43,181.99,182.41,24551.0,178.6314,178.7882,178.357,178.7686,24551.0
2023-03-14 15:50:00,182.5,182.96,182.48,182.55,45853.0,178.8568,179.3076,178.8372,178.9058,45853.0
2023-03-14 15:55:00,182.57,183.54,182.43,183.35,64249.0,178.9254,179.8761,178.7882,179.6898,64249.0
2023-03-15 09:30:00,177.08,178.21,176.86,177.75,37381.0,173.545,174.6525,173.3294,174.2016,37381.0
2023-03-15 09:35:00,177.87,178.78,177.5,178.51,31903.0,174.3192,175.2111,173.9566,174.9465,31903.0
2023-03-15 09:40:00,178.67,179.53,178.35,178.79,51805.0,175.1033,175.9461,174.7897,175.2209,51805.0
2023-03-15 09:45:00,178.93,178.93,178.01,178.01,9322.0,175.3581,175.3581,174.4564,174.4564,9322.0
2023-03-15 09:50:00,177.96,177.96,177.4,177.52,9813.0,174.4074,174.4074,173.8586,173.9762,9813.0
2023-03-15 09:55:00,177.37,177.46,176.72,176.88,5684.0,173.8292,173.9174,173.1922,173.349,5684.0
2023-03-15 10:00:00,176.77,176.87,176.32,176.8,12724.0,173.2412,173.3392,172.8002,173.2706,12724.0
2023-03-15 10:05:00,176.86,176.91,176.54,176.6,10180.0,173.3294,173.3784,173.0158,173.0746,10180.0
2023-03-15 10:10:00,176.66,177.3,176.57,177.24,8516.0,173.1334,173.7606,173.0452,173.7018,8516.0
2023-03-15 10:15:00,177.55,177.65,177.04,177.52,7546.0,174.0056,174.1036,173.5058,173.9762,7546.0
2023-03-15 10:20:00,177.59,177.76,176.85,176.85,4636.0,174.0448,174.2114,173.3196,173.3196,4636.0
2023-03-15 10:25:00,176.49,177.02,176.1,176.28,13992.0,172.9668,173.4862,172.5846,172.761,13992.0
2023-03-15 10:30:00,176.21,176.71,176.1,176.46,24436.0,172.6924,173.1824,172.5846,172.9374,24436.0
2023-03-15 10:35:00,176.46,176.9,176.1,176.14,8426.0,172.9374,173.3686,172.5846,172.6238,8426.0
2023-03-15 10:40:00,176.2,176.2,175.64,175.7,7488.0,172.6826,172.6826,172.1338,172.1926,7488.0
2023-03-15 10:45:00,175.66,175.71,175.36,175.36,4311.0,172.1534,172.2024,171.8594,171.8594,4311.0
2023-03-15 10:50:00,175.36,175.46,174.78,175.09,15237.0,171.8594,171.9574,171.2909,171.5947,15237.0
2023-03-15 10:55:00,175.01,175.71,175.0,175.65,4385.0,171.5163,172.2024,171.5065,172.1436,4385.0
2023-03-15 11:00:00,175.65,176.31,175.46,176.24,7017.0,172.1436,172.7904,171.9574,172.7218,7017.0
2023-03-15 11:05:00,176.15,176.49,175.9,176.14,5195.0,172.6336,172.9668,172.3886,172.6238,5195.0
2023-03-15 11:10:00,176.04,176.54,176.03,176.36,3387.0,172.5258,173.0158,172.516,172.8394,3387.0
2023-03-15 11:15:00,176.27,176.5,176.16,176.32,2896.0,172.7512,172.9766,172.6434,172.8002,2896.0
2023-03-15 11:20:00,176.34,176.34,175.92,175.92,907.0,172.8198,172.8198,172.4082,172.4082,907.0
2023-03-15 11:25:00,176.03,176.11,175.77,175.93,4234.0,172.516,172.5944,172.2612,172.418,4234.0
2023-03-15 11:30:00,175.97,176.23,175.97,176.03,6106.0,172.4572,172.712,172.4572,172.516,6106.0
2023-03-15 11:35:00,175.88,175.88,175.2,175.34,5190.0,172.369,172.369,171.7025,171.8397,5190.0
2023-03-15 11:40:00,175.32,176.26,175.31,176.08,14761.0,171.8201,172.7414,171.8103,172.565,14761.0
2023-03-15 11:45:00,176.08,176.38,175.82,175.95,34351.0,172.565,172.859,172.3102,172.4376,34351.0
2023-03-15 11:50:00,175.91,175.93,175.3,175.34,12061.0,172.3984,172.418,171.8005,171.8397,12061.0
2023-03-15 11:55:00,175.19,175.45,175.17,175.39,5467.0,171.6927,171.9476,171.6731,171.8888,5467.0
2023-03-15 12:00:00,175.51,175.86,175.51,175.77,5869.0,172.0064,172.3494,172.0064,172.2612,5869.0
2023-03-15 12:05:00,175.68,175.68,175.26,175.4,7361.0,172.173,172.173,171.7613,171.8986,7361.0
2023-03-15 12:10:00,175.26,175.32,175.07,175.23,5741.0,171.7613,171.8201,171.5751,171.7319,5741.0
2023-03-15 12:15:00,175.18,175.41,175.02,175.11,3200.0,171.6829,171.9084,171.5261,171.6143,3200.0
2023-03-15 12:20:00,175.05,175.38,174.95,175.11,4817.0,171.5555,171.879,171.4575,171.6143,4817.0
2023-03-15 12:25:00,175.09,175.59,175.0,175.59,11794.0,171.5947,172.0848,171.5065,172.0848,11794.0
2023-03-15 12:30:00,175.6,175.75,175.27,175.41,2721.0,172.0946,172.2416,171.7711,171.9084,2721.0
2023-03-15 12:35:00,175.4,175.56,175.22,175.22,10801.0,171.8986,172.0554,171.7221,171.7221,10801.0
2023-03-15 12:40:00,175.26,175.38,175.09,175.24,9381.0,171.7613,171.879,171.5947,171.7417,9381.0
2023-03-15 12:45:00,175.17,175.46,175.02,175.31,7520.0,171.6731,171.9574,171.5261,171.8103,7520.0
2023-03-15 12:50:00,175.32,175.32,174.7,174.8,5742.0,171.8201,171.8201,171.2125,171.3105,5742.0
2023-03-15 12:55:00,174.74,174.9,174.52,174.74,8253.0,171.2517,171.4085,171.0361,171.2517,8253.0
2023-03-15 13:00:00,174.65,175.12,174.65,174.84,41350.0,171.1635,171.6241,171.1635,171.3497,41350.0
2023-03-15 13:05:00,174.9,175.27,174.88,174.89,11788.0,171.4085,171.7711,171.3889,171.3987,11788.0
2023-03-15 13:10:00,174.92,175.21,174.79,175.19,26420.0,171.4281,171.7123,171.3007,171.6927,26420.0
2023-03-15 13:15:00,175.1,175.54,175.1,175.16,7540.0,171.6045,172.0358,171.6045,171.6633,7540.0
2023-03-15 13:20:00,175.03,175.14,174.66,175.14,9354.0,171.5359,171.6437,171.1733,171.6437,9354.0
2023-03-15 13:25:00,175.2,175.4,175.14,175.38,12876.0,171.7025,171.8986,171.6437,171.879,12876.0
2023-03-15 13:30:00,175.32,175.61,175.25,175.49,21452.0,171.8201,172.1044,171.7515,171.9868,21452.0
2023-03-15 13:35:00,175.57,175.57,174.97,175.05,14072.0,172.0652,172.0652,171.4771,171.5555,14072.0
2023-03-15 13:40:00,175.08,175.09,174.64,174.84,36689.0,171.5849,171.5947,171.1537,171.3497,36689.0
2023-03-15 13:45:00,175.0,175.02,174.48,174.53,10402.0,171.5065,171.5261,170.9969,171.0459,10402.0
2023-03-15 13:50:00,174.54,175.08,174.44,175.08,15239.0,171.0557,171.5849,170.9577,171.5849,15239.0
2023-03-15 13:55:00,175.0,175.24,174.89,174.93,1300.0,171.5065,171.7417,171.3987,171.4379,1300.0
2023-03-15 14:00:00,174.99,174.99,174.62,174.81,5751.0,171.4967,171.4967,171.1341,171.3203,5751.0
2023-03-15 14:05:00,174.8,175.09,174.8,175.06,5782.0,171.3105,171.5947,171.3105,171.5653,5782.0
2023-03-15 14:10:00,175.03,175.36,175.03,175.36,23490.0,171.5359,171.8594,171.5359,171.8594,23490.0
2023-03-15 14:15:00,175.25,175.61,175.13,175.56,16550.0,171.7515,172.1044,171.6339,172.0554,16550.0
2023-03-15 14:20:00,175.64,176.45,175.57,176.44,13412.0,172.1338,172.9276,172.0652,172.9178,13412.0
2023-03-15 14:25:00,176.39,177.41,176.29,176.96,14456.0,172.8688,173.8684,172.7708,173.4274,14456.0
2023-03-15 14:30:00,177.05,177.35,176.69,176.7,13107.0,173.5156,173.8096,173.1628,173.1726,13107.0
2023-03-15 14:35:00,176.72,177.03,176.54,176.91,6598.0,173.1922,173.496,173.0158,173.3784,6598.0
2023-03-15 14:40:00,176.7,177.18,176.68,177.08,9866.0,173.1726,173.643,173.153,173.545,9866.0
2023-03-15 14:45:00,177.11,177.16,176.7,176.71,9756.0,173.5744,173.6234,173.1726,173.1824,9756.0
2023-03-15 14:50:00,176.7,176.83,176.46,176.83,5966.0,173.1726,173.3,172.9374,173.3,5966.0
2023-03-15 14:55:00,176.79,176.82,176.43,176.79,7311.0,173.2608,173.2902,172.908,173.2608,7311.0
2023-03-15 15:00:00,176.78,177.02,176.43,176.55,13209.0,173.251,173.4862,172.908,173.0256,13209.0
2023-03-15 15:05:00,176.46,176.96,176.46,176.46,11024.0,172.9374,173.4274,172.9374,172.9374,11024.0
2023-03-15 15:10:00,176.35,176.58,176.21,176.25,3917.0,172.8296,173.055,172.6924,172.7316,3917.0
2023-03-15 15:15:00,176.28,176.51,176.14,176.3,7308.0,172.761,172.9864,172.6238,172.7806,7308.0
2023-03-15 15:20:00,176.3,176.7,176.2,176.48,15550.0,172.7806,173.1726,172.6826,172.957,15550.0
2023-03-15 15:25:00,176.49,176.69,176.19,176.63,8908.0,172.9668,173.1628,172.6728,173.104,8908.0
2023-03-15 15:30:00,176.59,176.89,176.57,176.6,17039.0,173.0648,173.3588,173.0452,173.0746,17039.0
2023-03-15 15:35:00,176.61,176.61,175.98,176.18,12908.0,173.0844,173.0844,172.467,172.663,12908.0
2023-03-15 15:40:00,176.21,176.21,175.64,176.03,12200.0,172.6924,172.6924,172.1338,172.516,12200.0
2023-03-15 15:45:00,175.99,176.31,175.92,176.2,31438.0,172.4768,172.7904,172.4082,172.6826,31438.0
2023-03-15 15:50:00,176.16,176.49,175.99,176.47,46489.0,172.6434,172.9668,172.4768,172.9472,46489.0
2023-03-15 15:55:00,176.5,177.2,176.48,177.13,116527.0,172.9766,173.6626,172.957,173.594,116527.0
2023-03-16 09:30:00,176.42,177.81,175.75,177.56,19678.0,172.8982,174.2604,172.2416,174.0154,19678.0
2023-03-16 09:35:00,177.62,178.39,177.27,178.21,7226.0,174.0742,174.8289,173.7312,174.6525,7226.0
2023-03-16 09:40:00,178.11,178.11,177.41,177.68,4231.0,174.5545,174.5545,173.8684,174.133,4231.0
2023-03-16 09:45:00,177.81,178.93,177.45,178.83,17116.0,174.2604,175.3581,173.9076,175.2601,17116.0
2023-03-16 09:50:00,178.78,179.03,177.9,178.72,11028.0,175.2111,175.4561,174.3486,175.1523,11028.0
2023-03-16 09:55:00,179.0,179.41,178.82,179.17,7078.0,175.4267,175.8285,175.2503,175.5933,7078.0
2023-03-16 10:00:00,179.19,179.87,179.19,179.52,6611.0,175.6129,176.2793,175.6129,175.9363,6611.0
2023-03-16 10:05:00,179.42,179.44,178.79,179.0,8845.0,175.8383,175.8579,175.2209,175.4267,8845.0
2023-03-16 10:10:00,178.94,179.14,178.63,179.03,29315.0,175.3679,175.5639,175.0641,175.4561,29315.0
2023-03-16 10:15:00,179.09,179.17,178.74,178.88,15072.0,175.5149,175.5933,175.1719,175.3091,15072.0
2023-03-16 10:20:00,178.89,179.6,178.88,179.6,10913.0,175.3189,176.0147,175.3091,176.0147,10913.0
2023-03-16 10:25:00,179.43,179.8,179.43,179.72,7817.0,175.8481,176.2107,175.8481,176.1323,7817.0
2023-03-16 10:30:00,179.75,180.04,179.68,180.04,9449.0,176.1617,176.4459,176.0931,176.4459,9449.0
2023-03-16 10:35:00,180.03,180.16,179.9,180.08,8601.0,176.4361,176.5635,176.3087,176.4851,8601.0
2023-03-16 10:40:00,180.11,180.11,179.5,179.76,13954.0,176.5145,176.5145,175.9167,176.1715,13954.0
2023-03-16 10:45:00,179.86,179.88,179.41,179.51,23880.0,176.2695,176.2891,175.8285,175.9265,23880.0
2023-03-16 10:50:00,179.61,180.74,179.57,180.7,22231.0,176.0245,177.132,175.9853,177.0928,22231.0
2023-03-16 10:55:00,180.7,180.94,180.04,180.43,17569.0,177.0928,177.328,176.4459,176.8281,17569.0
2023-03-16 11:00:00,180.46,180.84,180.26,180.78,8212.0,176.8575,177.23,176.6615,177.1712,8212.0
2023-03-16 11:05:00,180.76,181.49,180.76,181.31,8214.0,177.1516,177.867,177.1516,177.6906,8214.0
2023-03-16 11:10:00,181.3,181.61,181.25,181.61,8764.0,177.6808,177.9846,177.6318,177.9846,8764.0
2023-03-16 11:15:00,181.54,181.8,181.4,181.57,7810.0,177.916,178.1708,177.7788,177.9454,7810.0
2023-03-16 11:20:00,181.64,181.84,181.54,181.55,10671.0,178.014,178.21,177.916,177.9258,10671.0
2023-03-16 11:25:00,181.57,181.97,181.57,181.81,9177.0,177.9454,178.3374,177.9454,178.1806,9177.0
2023-03-16 11:30:00,181.86,182.23,181.75,182.15,10233.0,178.2296,178.5922,178.1218,178.5138,10233.0
2023-03-16 11:35:00,182.28,182.52,182.23,182.48,2844.0,178.6412,178.8764,178.5922,178.8372,2844.0
2023-03-16 11:40:00,182.55,182.92,182.53,182.53,6484.0,178.9058,179.2684,178.8862,178.8862,6484.0
2023-03-16 11:45:00,182.43,182.69,182.4,182.58,9202.0,178.7882,179.043,178.7588,178.9352,9202.0
2023-03-16 11:50:00,182.57,183.02,182.57,182.94,7798.0,178.9254,179.3664,178.9254,179.288,7798.0
2023-03-16 11:55:00,182.89,182.94,182.81,182.9,2804.0,179.239,179.288,179.1606,179.2488,2804.0
2023-03-16 12:00:00,182.92,182.93,182.0,182.39,25217.0,179.2684,179.2782,178.3668,178.749,25217.0
2023-03-16 12:05:00,182.39,182.67,182.31,182.67,5683.0,178.749,179.0234,178.6706,179.0234,5683.0
2023-03-16 12:10:00,182.6,182.73,182.38,182.73,4561.0,178.9548,179.0822,178.7392,179.0822,4561.0
2023-03-16 12:15:00,182.8,182.93,182.79,182.84,4940.0,179.1508,179.2782,179.141,179.19,4940.0
2023-03-16 12:20:00,182.84,183.02,182.62,182.71,5809.0,179.19,179.3664,178.9744,179.0626,5809.0
2023-03-16 12:25:00,182.6,182.72,182.5,182.58,5315.0,178.9548,179.0724,178.8568,178.9352,5315.0
2023-03-16 12:30:00,182.62,182.63,182.19,182.35,6964.0,178.9744,178.9842,178.553,178.7098,6964.0
2023-03-16 12:35:00,182.35,182.39,182.02,182.04,5784.0,178.7098,178.749,178.3864,178.406,5784.0
2023-03-16 12:40:00,182.1,182.21,182.0,182.06,11019.0,178.4648,178.5726,178.3668,178.4256,11019.0
2023-03-16 12:45:00,182.09,182.89,182.08,182.8,10323.0,178.455,179.239,178.4452,179.1508,10323.0
2023-03-16 12:50:00,183.01,183.55,183.01,183.33,5424.0,179.3566,179.8859,179.3566,179.6702,5424.0
2023-03-16 12:55:00,183.47,183.75,183.42,183.55,10447.0,179.8075,180.0819,179.7585,179.8859,10447.0
2023-03-16 13:00:00,183.65,184.22,183.63,184.22,4558.0,179.9839,180.5425,179.9643,180.5425,4558.0
2023-03-16 13:05:00,184.18,184.4,184.07,184.07,5217.0,180.5033,180.7189,180.3955,180.3955,5217.0
2023-03-16 13:10:00,183.95,183.97,183.58,183.6,3185.0,180.2779,180.2975,179.9153,179.9349,3185.0
2023-03-16 13:15:00,183.54,183.54,183.04,183.16,4870.0,179.8761,179.8761,179.386,179.5036,4870.0
2023-03-16 13:20:00,183.16,183.6,183.16,183.34,7232.0,179.5036,179.9349,179.5036,179.68,7232.0
2023-03-16 13:25:00,183.35,183.49,183.3,183.32,4481.0,179.6898,179.8271,179.6408,179.6604,4481.0
2023-03-16 13:30:00,183.35,183.58,183.22,183.52,5000.0,179.6898,179.9153,179.5624,179.8565,5000.0
2023-03-16 13:35:00,183.5,183.58,183.42,183.58,3434.0,179.8369,179.9153,179.7585,179.9153,3434.0
2023-03-16 13:40:00,183.74,183.96,183.73,183.86,3662.0,180.0721,180.2877,180.0623,180.1897,3662.0
2023-03-16 13:45:00,183.71,183.71,183.52,183.56,5049.0,180.0427,180.0427,179.8565,179.8957,5049.0
2023-03-16 13:50:00,183.69,183.77,183.49,183.66,6677.0,180.0231,180.1015,179.8271,179.9937,6677.0
2023-03-16 13:55:00,183.69,183.86,183.65,183.75,8753.0,180.0231,180.1897,179.9839,180.0819,8753.0
2023-03-16 14:00:00,183.77,183.77,183.16,183.35,12849.0,180.1015,180.1015,179.5036,179.6898,12849.0
2023-03-16 14:05:00,183.32,183.36,183.06,183.16,4552.0,179.6604,179.6996,179.4056,179.5036,4552.0
2023-03-16 14:10:00,183.21,183.33,182.97,183.04,5320.0,179.5526,179.6702,179.3174,179.386,5320.0
2023-03-16 14:15:00,183.06,183.08,182.82,183.03,6455.0,179.4056,179.4252,179.1704,179.3762,6455.0
2023-03-16 14:20:00,183.03,183.06,182.63,182.69,2895.0,179.3762,179.4056,178.9842,179.043,2895.0
2023-03-16 14:25:00,182.71,182.83,182.65,182.83,4619.0,179.0626,179.1802,179.0038,179.1802,4619.0
2023-03-16 14:30:00,182.85,182.86,182.17,182.3,4709.0,179.1998,179.2096,178.5334,178.6608,4709.0
2023-03-16 14:35:00,182.33,182.67,182.33,182.58,7154.0,178.6902,179.0234,178.6902,178.9352,7154.0
2023-03-16 14:40:00,182.63,182.92,182.62,182.88,3627.0,178.9842,179.2684,178.9744,179.2292,3627.0
2023-03-16 14:45:00,182.85,182.86,182.55,182.67,7797.0,179.1998,179.2096,178.9058,179.0234,7797.0
2023-03-16 14:50:00,182.72,182.74,182.46,182.61,6582.0,179.0724,179.092,178.8176,178.9646,6582.0
2023-03-16 14:55:00,182.61,183.13,182.61,183.1,4986.0,178.9646,179.4742,178.9646,179.4448,4986.0
2023-03-16 15:00:00,183.11,183.18,182.99,183.09,5134.0,179.4546,179.5232,179.337,179.435,5134.0
2023-03-16 15:05:00,183.09,183.25,183.08,183.21,6194.0,179.435,179.5918,179.4252,179.5526,6194.0
2023-03-16 15:10:00,183.2,183.35,183.05,183.11,7780.0,179.5428,179.6898,179.3958,179.4546,7780.0
2023-03-16 15:15:00,183.02,183.28,182.88,182.97,16001.0,179.3664,179.6212,179.2292,179.3174,16001.0
2023-03-16 15:20:00,182.97,183.4,182.9,183.37,5345.0,179.3174,179.7389,179.2488,179.7094,5345.0
2023-03-16 15:25:00,183.3,183.4,183.22,183.37,6223.0,179.6408,179.7389,179.5624,179.7094,6223.0
2023-03-16 15:30:00,183.45,183.49,183.15,183.33,13526.0,179.7879,179.8271,179.4938,179.6702,13526.0
2023-03-16 15:35:00,183.31,183.31,182.96,183.14,18132.0,179.6506,179.6506,179.3076,179.484,18132.0
2023-03-16 15:40:00,183.1,183.58,183.1,183.58,13725.0,179.4448,179.9153,179.4448,179.9153,13725.0
2023-03-16 15:45:00,183.54,183.54,182.85,183.13,59901.0,179.8761,179.8761,179.1998,179.4742,59901.0
2023-03-16 15:50:00,183.23,183.23,182.94,183.11,28348.0,179.5722,179.5722,179.288,179.4546,28348.0
2023-03-16 15:55:00,183.09,183.72,183.08,183.6,89386.0,179.435,180.0525,179.4252,179.9349,89386.0
2023-03-17 09:30:00,182.66,182.68,180.83,181.38,231545.0,179.0136,179.0332,177.2202,177.7592,231545.0
2023-03-17 09:35:00,181.38,182.69,181.37,182.43,6905.0,177.7592,179.043,177.7494,178.7882,6905.0
2023-03-17 09:40:00,182.12,182.2,181.43,181.67,11391.0,178.4844,178.5628,177.8082,178.0434,11391.0
2023-03-17 09:45:00,181.72,182.3,181.72,181.83,5042.0,178.0924,178.6608,178.0924,178.2002,5042.0
2023-03-17 09:50:00,182.01,182.11,181.64,181.68,6265.0,178.3766,178.4746,178.014,178.0532,6265.0
2023-03-17 09:55:00,181.75,181.86,181.53,181.58,6052.0,178.1218,178.2296,177.9062,177.9552,6052.0
2023-03-17 10:00:00,181.67,182.14,181.38,182.0,9827.0,178.0434,178.504,177.7592,178.3668,9827.0
2023-03-17 10:05:00,182.03,182.19,181.44,181.44,18573.0,178.3962,178.553,177.818,177.818,18573.0
2023-03-17 10:10:00,181.56,181.56,180.95,181.13,9223.0,177.9356,177.9356,177.3378,177.5142,9223.0
2023-03-17 10:15:00,181.14,181.55,181.06,181.21,10896.0,177.524,177.9258,177.4456,177.5926,10896.0
2023-03-17 10:20:00,181.25,181.33,180.93,181.01,5574.0,177.6318,177.7102,177.3182,177.3966,5574.0
2023-03-17 10:25:00,180.96,181.47,180.82,181.43,5450.0,177.3476,177.8474,177.2104,177.8082,5450.0
2023-03-17 10:30:00,181.5,181.57,180.87,180.91,13282.0,177.8768,177.9454,177.2594,177.2986,13282.0
2023-03-17 10:35:00,180.87,181.38,180.85,181.38,10724.0,177.2594,177.7592,177.2398,177.7592,10724.0
2023-03-17 10:40:00,181.32,181.48,181.04,181.13,6539.0,177.7004,177.8572,177.426,177.5142,6539.0
2023-03-17 10:45:00,181.06,181.59,180.98,181.43,3457.0,177.4456,177.965,177.3672,177.8082,3457.0
2023-03-17 10:50:00,181.46,181.46,181.07,181.07,2566.0,177.8376,177.8376,177.4554,177.4554,2566.0
2023-03-17 10:55:00,180.87,181.0,180.62,180.62,8488.0,177.2594,177.3868,177.0143,177.0143,8488.0
2023-03-17 11:00:00,180.54,180.56,179.88,179.99,6094.0,176.9359,176.9555,176.2891,176.3969,6094.0
2023-03-17 11:05:00,180.06,180.45,179.96,180.45,5070.0,176.4655,176.8477,176.3675,176.8477,5070.0
2023-03-17 11:10:00,180.37,180.48,180.13,180.48,5258.0,176.7693,176.8771,176.5341,176.8771,5258.0
2023-03-17 11:15:00,180.5,180.96,180.49,180.5,3688.0,176.8967,177.3476,176.8869,176.8967,3688.0
2023-03-17 11:20:00,180.49,180.83,180.46,180.53,5540.0,176.8869,177.2202,176.8575,176.9261,5540.0
2023-03-17 11:25:00,180.49,180.64,180.36,180.46,9085.0,176.8869,177.0339,176.7595,176.8575,9085.0
2023-03-17 11:30:00,180.54,180.77,180.45,180.65,5447.0,176.9359,177.1614,176.8477,177.0437,5447.0
2023-03-17 11:35:00,180.67,180.83,180.13,180.13,4125.0,177.0633,177.2202,176.5341,176.5341,4125.0
2023-03-17 11:40:00,180.17,180.3,179.85,179.89,4346.0,176.5733,176.7007,176.2597,176.2989,4346.0
2023-03-17 11:45:00,179.89,180.22,179.87,180.21,7558.0,176.2989,176.6223,176.2793,176.6125,7558.0
2023-03-17 11:50:00,180.14,180.24,179.75,179.75,4824.0,176.5439,176.6419,176.1617,176.1617,4824.0
2023-03-17 11:55:00,179.79,179.89,179.37,179.89,5855.0,176.2009,176.2989,175.7893,176.2989,5855.0
2023-03-17 12:00:00,179.92,180.11,179.89,180.09,3720.0,176.3283,176.5145,176.2989,176.4949,3720.0
2023-03-17 12:05:00,180.06,180.44,179.84,180.37,19810.0,176.4655,176.8379,176.2499,176.7693,19810.0
2023-03-17 12:10:00,180.38,180.44,180.22,180.32,5684.0,176.7791,176.8379,176.6223,176.7203,5684.0
2023-03-17 12:15:00,180.32,180.55,180.31,180.52,4714.0,176.7203,176.9457,176.7105,176.9163,4714.0
2023-03-17 12:20:00,180.56,180.58,180.06,180.06,2884.0,176.9555,176.9751,176.4655,176.4655,2884.0
2023-03-17 12:25:00,180.1,180.23,179.82,179.94,8006.0,176.5047,176.6321,176.2303,176.3479,8006.0
2023-03-17 12:30:00,179.92,180.49,179.92,180.01,9902.0,176.3283,176.8869,176.3283,176.4165,9902.0
2023-03-17 12:35:00,180.0,180.14,179.88,179.91,5938.0,176.4067,176.5439,176.2891,176.3185,5938.0
2023-03-17 12:40:00,179.87,180.01,179.86,180.0,4803.0,176.2793,176.4165,176.2695,176.4067,4803.0
2023-03-17 12:45:00,179.98,180.15,179.91,180.1,2962.0,176.3871,176.5537,176.3185,176.5047,2962.0
2023-03-17 12:50:00,180.25,180.47,180.16,180.16,3268.0,176.6517,176.8673,176.5635,176.5635,3268.0
2023-03-17 12:55:00,180.09,180.3,180.05,180.19,3227.0,176.4949,176.7007,176.4557,176.5929,3227.0
2023-03-17 13:00:00,180.18,180.18,179.83,179.83,4932.0,176.5831,176.5831,176.2401,176.2401,4932.0
2023-03-17 13:05:00,179.94,180.15,179.85,179.94,3204.0,176.3479,176.5537,176.2597,176.3479,3204.0
2023-03-17 13:10:00,179.91,179.96,179.8,179.89,2451.0,176.3185,176.3675,176.2107,176.2989,2451.0
2023-03-17 13:15:00,179.83,179.99,179.75,179.87,2633.0,176.2401,176.3969,176.1617,176.2793,2633.0
2023-03-17 13:20:00,179.99,180.27,179.76,179.76,3614.0,176.3969,176.6713,176.1715,176.1715,3614.0
2023-03-17 13:25:00,179.75,180.13,179.75,180.13,12887.0,176.1617,176.5341,176.1617,176.5341,12887.0
2023-03-17 13:30:00,180.14,180.16,179.88,179.94,9619.0,176.5439,176.5635,176.2891,176.3479,9619.0
2023-03-17 13:35:00,179.94,179.98,179.78,179.98,14582.0,176.3479,176.3871,176.1911,176.3871,14582.0
2023-03-17 13:40:00,179.94,179.97,179.6,179.77,9323.0,176.3479,176.3773,176.0147,176.1813,9323.0
2023-03-17 13:45:00,179.78,179.82,179.53,179.59,2227.0,176.1911,176.2303,175.9461,176.0049,2227.0
2023-03-17 13:50:00,179.64,179.64,179.4,179.47,1703.0,176.0539,176.0539,175.8187,175.8873,1703.0
2023-03-17 13:55:00,179.5,179.86,179.35,179.86,5507.0,175.9167,176.2695,175.7697,176.2695,5507.0
2023-03-17 14:00:00,179.87,180.19,179.84,180.14,7910.0,176.2793,176.5929,176.2499,176.5439,7910.0
2023-03-17 14:05:00,180.19,180.3,180.0,180.14,10043.0,176.5929,176.7007,176.4067,176.5439,10043.0
2023-03-17 14:10:00,180.11,180.32,180.1,180.15,5950.0,176.5145,176.7203,176.5047,176.5537,5950.0
2023-03-17 14:15:00,180.1,180.56,180.1,180.24,9266.0,176.5047,176.9555,176.5047,176.6419,9266.0
2023-03-17 14:20:00,180.23,180.45,180.14,180.19,15074.0,176.6321,176.8477,176.5439,176.5929,15074.0
2023-03-17 14:25:00,180.15,180.16,179.94,180.06,5291.0,176.5537,176.5635,176.3479,176.4655,5291.0
2023-03-17 14:30:00,180.03,180.23,180.02,180.07,5969.0,176.4361,176.6321,176.4263,176.4753,5969.0
2023-03-17 14:35:00,180.12,180.27,180.04,180.16,5505.0,176.5243,176.6713,176.4459,176.5635,5505.0
2023-03-17 14:40:00,180.16,180.34,180.16,180.2,4783.0,176.5635,176.7399,176.5635,176.6027,4783.0
2023-03-17 14:45:00,180.22,180.33,180.16,180.17,5158.0,176.6223,176.7301,176.5635,176.5733,5158.0
2023-03-17 14:50:00,180.16,180.46,180.01,180.46,9754.0,176.5635,176.8575,176.4165,176.8575,9754.0
2023-03-17 14:55:00,180.56,180.61,180.24,180.38,7873.0,176.9555,177.0045,176.6419,176.7791,7873.0
2023-03-17 15:00:00,180.4,180.45,180.15,180.32,6011.0,176.7987,176.8477,176.5537,176.7203,6011.0
2023-03-17 15:05:00,180.32,180.38,180.11,180.22,7673.0,176.7203,176.7791,176.5145,176.6223,7673.0
2023-03-17 15:10:00,180.21,180.32,179.97,180.19,8499.0,176.6125,176.7203,176.3773,176.5929,8499.0
2023-03-17 15:15:00,180.22,180.53,180.05,180.34,4926.0,176.6223,176.9261,176.4557,176.7399,4926.0
2023-03-17 15:20:00,180.34,180.59,180.12,180.57,10249.0,176.7399,176.9849,176.5243,176.9653,10249.0
2023-03-17 15:25:00,180.56,180.56,180.3,180.46,13733.0,176.9555,176.9555,176.7007,176.8575,13733.0
2023-03-17 15:30:00,180.51,180.54,180.06,180.49,11378.0,176.9065,176.9359,176.4655,176.8869,11378.0
2023-03-17 15:35:00,180.52,180.69,180.33,180.64,20730.0,176.9163,177.0829,176.7301,177.0339,20730.0
2023-03-17 15:40:00,180.66,180.8,180.44,180.8,12529.0,177.0535,177.1908,176.8379,177.1908,12529.0
2023-03-17 15:45:00,180.8,180.8,180.29,180.71,34205.0,177.1908,177.1908,176.6909,177.1026,34205.0
2023-03-17 15:50:00,180.7,181.01,180.39,180.85,52633.0,177.0928,177.3966,176.7889,177.2398,52633.0
2023-03-17 15:55:00,180.91,180.91,179.86,180.03,159470.0,177.2986,177.2986,176.2695,176.4361,159470.0
2023-03-20 09:30:00,180.26,181.26,180.05,180.05,22731.0,176.6615,177.6416,176.4557,176.4557,22731.0
2023-03-20 09:35:00,180.05,180.32,179.75,179.93,7018.0,176.4557,176.7203,176.1617,176.3381,7018.0
2023-03-20 09:40:00,180.17,180.31,179.71,180.02,5685.0,176.5733,176.7105,176.1225,176.4263,5685.0
2023-03-20 09:45:00,180.19,180.68,180.03,180.03,4999.0,176.5929,177.0731,176.4361,176.4361,4999.0
2023-03-20 09:50:00,180.26,180.49,180.0,180.33,6865.0,176.6615,176.8869,176.4067,176.7301,6865.0
2023-03-20 09:55:00,180.42,180.81,180.36,180.47,1467.0,176.8183,177.2006,176.7595,176.8673,1467.0
2023-03-20 10:00:00,180.57,180.96,180.43,180.96,6150.0,176.9653,177.3476,176.8281,177.3476,6150.0
2023-03-20 10:05:00,180.96,181.0,180.51,180.62,2988.0,177.3476,177.3868,176.9065,177.0143,2988.0
2023-03-20 10:10:00,180.61,180.7,180.24,180.3,3292.0,177.0045,177.0928,176.6419,176.7007,3292.0
2023-03-20 10:15:00,180.3,180.43,180.06,180.13,1586.0,176.7007,176.8281,176.4655,176.5341,1586.0
2023-03-20 10:20:00,180.03,180.55,179.89,180.53,5411.0,176.4361,176.9457,176.2989,176.9261,5411.0
2023-03-20 10:25:00,180.49,180.57,180.34,180.48,2100.0,176.8869,176.9653,176.7399,176.8771,2100.0
2023-03-20 10:30:00,180.45,180.81,180.45,180.62,2551.0,176.8477,177.2006,176.8477,177.0143,2551.0
2023-03-20 10:35:00,180.61,180.75,180.61,180.65,1800.0,177.0045,177.1418,177.0045,177.0437,1800.0
2023-03-20 10:40:00,180.63,180.76,180.48,180.76,1739.0,177.0241,177.1516,176.8771,177.1516,1739.0
2023-03-20 10:45:00,180.73,180.86,180.6,180.78,3362.0,177.1222,177.2496,176.9947,177.1712,3362.0
2023-03-20 10:50:00,180.72,180.78,180.58,180.63,4838.0,177.1124,177.1712,176.9751,177.0241,4838.0
2023-03-20 10:55:00,180.68,181.02,180.68,181.0,2089.0,177.0731,177.4064,177.0731,177.3868,2089.0
2023-03-20 11:00:00,181.09,181.18,181.01,181.01,1891.0,177.475,177.5632,177.3966,177.3966,1891.0
2023-03-20 11:05:00,181.02,181.09,180.88,181.02,1917.0,177.4064,177.475,177.2692,177.4064,1917.0
2023-03-20 11:10:00,180.95,181.2,180.8,181.2,2156.0,177.3378,177.5828,177.1908,177.5828,2156.0
2023-03-20 11:15:00,181.05,181.17,181.02,181.12,3007.0,177.4358,177.5534,177.4064,177.5044,3007.0
2023-03-20 11:20:00,181.24,181.24,180.93,181.03,2888.0,177.622,177.622,177.3182,177.4162,2888.0
2023-03-20 11:25:00,181.05,181.24,180.99,181.24,1534.0,177.4358,177.622,177.377,177.622,1534.0
2023-03-20 11:30:00,181.34,181.46,181.07,181.17,3415.0,177.72,177.8376,177.4554,177.5534,3415.0
2023-03-20 11:35:00,181.12,181.34,181.11,181.31,2223.0,177.5044,177.72,177.4946,177.6906,2223.0
2023-03-20 11:40:00,181.19,181.29,181.15,181.19,2793.0,177.573,177.671,177.5338,177.573,2793.0
2023-03-20 11:45:00,181.05,181.31,180.95,181.24,4413.0,177.4358,177.6906,177.3378,177.622,4413.0
2023-03-20 11:50:00,181.25,181.25,181.01,181.08,2838.0,177.6318,177.6318,177.3966,177.4652,2838.0
2023-03-20 11:55:00,181.12,181.2,180.97,181.09,2202.0,177.5044,177.5828,177.3574,177.475,2202.0
2023-03-20 12:00:00,181.1,181.16,180.98,180.98,2026.0,177.4848,177.5436,177.3672,177.3672,2026.0
2023-03-20 12:05:00,180.92,181.22,180.71,180.71,8908.0,177.3084,177.6024,177.1026,177.1026,8908.0
2023-03-20 12:10:00,180.7,180.82,180.58,180.81,3115.0,177.0928,177.2104,176.9751,177.2006,3115.0
2023-03-20 12:15:00,180.86,180.99,180.7,180.7,1003.0,177.2496,177.377,177.0928,177.0928,1003.0
2023-03-20 12:20:00,180.78,180.92,180.69,180.77,2496.0,177.1712,177.3084,177.0829,177.1614,2496.0
2023-03-20 12:25:00,180.82,180.96,180.76,180.96,3275.0,177.2104,177.3476,177.1516,177.3476,3275.0
2023-03-20 12:30:00,180.95,181.52,180.93,181.52,6558.0,177.3378,177.8964,177.3182,177.8964,6558.0
2023-03-20 12:35:00,181.35,181.51,181.35,181.49,1452.0,177.7298,177.8866,177.7298,177.867,1452.0
2023-03-20 12:40:00,181.5,181.61,181.43,181.57,2152.0,177.8768,177.9846,177.8082,177.9454,2152.0
2023-03-20 12:45:00,181.66,181.9,181.66,181.9,2414.0,178.0336,178.2688,178.0336,178.2688,2414.0
2023-03-20 12:50:00,181.99,182.18,181.99,182.15,1367.0,178.357,178.5432,178.357,178.5138,1367.0
2023-03-20 12:55:00,182.12,182.4,182.12,182.26,3262.0,178.4844,178.7588,178.4844,178.6216,3262.0
2023-03-20 13:00:00,182.24,182.37,182.18,182.27,2263.0,178.602,178.7294,178.5432,178.6314,2263.0
2023-03-20 13:05:00,182.41,182.68,182.38,182.64,3936.0,178.7686,179.0332,178.7392,178.994,3936.0
2023-03-20 13:10:00,182.64,182.81,182.63,182.77,6488.0,178.994,179.1606,178.9842,179.1214,6488.0
2023-03-20 13:15:00,182.72,182.83,182.66,182.75,6587.0,179.0724,179.1802,179.0136,179.1018,6587.0
2023-03-20 13:20:00,182.75,182.8,182.66,182.76,3746.0,179.1018,179.1508,179.0136,179.1116,3746.0
2023-03-20 13:25:00,182.72,182.76,182.48,182.6,6753.0,179.0724,179.1116,178.8372,178.9548,6753.0
2023-03-20 13:30:00,182.54,182.62,182.48,182.55,3311.0,178.896,178.9744,178.8372,178.9058,3311.0
2023-03-20 13:35:00,182.48,182.53,182.34,182.4,1116.0,178.8372,178.8862,178.7,178.7588,1116.0
2023-03-20 13:40:00,182.36,182.52,182.27,182.35,6234.0,178.7196,178.8764,178.6314,178.7098,6234.0
2023-03-20 13:45:00,182.35,182.38,182.21,182.3,2431.0,178.7098,178.7392,178.5726,178.6608,2431.0
2023-03-20 13:50:00,182.28,182.3,181.75,181.81,2896.0,178.6412,178.6608,178.1218,178.1806,2896.0
2023-03-20 13:55:00,181.81,182.08,181.75,181.95,5052.0,178.1806,178.4452,178.1218,178.3178,5052.0
2023-03-20 14:00:00,181.99,182.05,181.44,181.45,8409.0,178.357,178.4158,177.818,177.8278,8409.0
2023-03-20 14:05:00,181.56,181.56,181.44,181.48,1104.0,177.9356,177.9356,177.818,177.8572,1104.0
2023-03-20 14:10:00,181.54,181.78,181.54,181.65,3041.0,177.916,178.1512,177.916,178.0238,3041.0
2023-03-20 14:15:00,181.67,181.8,181.53,181.68,2497.0,178.0434,178.1708,177.9062,178.0532,2497.0
2023-03-20 14:20:00,181.86,181.95,181.81,181.84,2262.0,178.2296,178.3178,178.1806,178.21,2262.0
2023-03-20 14:25:00,181.82,182.03,181.68,181.9,7318.0,178.1904,178.3962,178.0532,178.2688,7318.0
2023-03-20 14:30:00,181.89,181.97,181.69,181.81,2408.0,178.259,178.3374,178.063,178.1806,2408.0
2023-03-20 14:35:00,181.74,181.74,181.54,181.64,1700.0,178.112,178.112,177.916,178.014,1700.0
2023-03-20 14:40:00,181.55,181.67,181.55,181.61,1701.0,177.9258,178.0434,177.9258,177.9846,1701.0
2023-03-20 14:45:00,181.56,181.78,181.53,181.73,2782.0,177.9356,178.1512,177.9062,178.1022,2782.0
2023-03-20 14:50:00,181.66,181.84,181.6,181.61,3361.0,178.0336,178.21,177.9748,177.9846,3361.0
2023-03-20 14:55:00,181.61,181.74,181.57,181.62,2700.0,177.9846,178.112,177.9454,177.9944,2700.0
2023-03-20 15:00:00,181.55,181.7,181.52,181.64,2311.0,177.9258,178.0728,177.8964,178.014,2311.0
2023-03-20 15:05:00,181.61,181.65,181.42,181.5,1330.0,177.9846,178.0238,177.7984,177.8768,1330.0
2023-03-20 15:10:00,181.54,181.71,181.44,181.71,5656.0,177.916,178.0826,177.818,178.0826,5656.0
2023-03-20 15:15:00,181.74,181.87,181.64,181.85,4699.0,178.112,178.2394,178.014,178.2198,4699.0
2023-03-20 15:20:00,181.85,181.97,181.79,181.97,3828.0,178.2198,178.3374,178.161,178.3374,3828.0
2023-03-20 15:25:00,181.96,182.21,181.96,182.17,4622.0,178.3276,178.5726,178.3276,178.5334,4622.0
2023-03-20 15:30:00,182.14,182.32,182.14,182.25,7605.0,178.504,178.6804,178.504,178.6118,7605.0
2023-03-20 15:35:00,182.25,182.35,182.0,182.11,19333.0,178.6118,178.7098,178.3668,178.4746,19333.0
2023-03-20 15:40:00,182.1,182.54,182.07,182.43,11456.0,178.4648,178.896,178.4354,178.7882,11456.0
2023-03-20 15:45:00,182.4,182.69,182.34,182.54,13093.0,178.7588,179.043,178.7,178.896,13093.0
2023-03-20 15:50:00,182.58,182.74,182.49,182.55,17710.0,178.9352,179.092,178.847,178.9058,17710.0
2023-03-20 15:55:00,182.52,182.55,182.24,182.47,45288.0,178.8764,178.9058,178.602,178.8274,45288.0
2023-03-21 09:30:00,184.84,185.29,184.84,185.28,10881.0,181.1501,181.5911,181.1501,181.5813,10881.0
2023-03-21 09:35:00,185.26,185.33,184.52,185.18,13357.0,181.5617,181.6303,180.8365,181.4833,13357.0
2023-03-21 09:40:00,184.81,185.0,183.96,184.3,15599.0,181.1207,181.3069,180.2877,180.6209,15599.0
2023-03-21 09:45:00,184.18,184.47,183.96,184.43,7116.0,180.5033,180.7875,180.2877,180.7483,7116.0
2023-03-21 09:50:00,184.42,184.64,184.33,184.34,9436.0,180.7385,180.9541,180.6503,180.6601,9436.0
2023-03-21 09:55:00,184.62,184.73,184.29,184.44,5961.0,180.9345,181.0423,180.6111,180.7581,5961.0
2023-03-21 10:00:00,184.5,185.14,184.48,185.03,18497.0,180.8169,181.4441,180.7973,181.3363,18497.0
2023-03-21 10:05:00,185.0,185.08,184.77,185.0,7951.0,181.3069,181.3853,181.0815,181.3069,7951.0
2023-03-21 10:10:00,185.1,185.15,184.49,184.49,4844.0,181.4049,181.4539,180.8071,180.8071,4844.0
2023-03-21 10:15:00,184.57,184.63,184.23,184.23,8487.0,180.8855,180.9443,180.5523,180.5523,8487.0
2023-03-21 10:20:00,184.4,184.43,184.15,184.22,11930.0,180.7189,180.7483,180.4739,180.5425,11930.0
2023-03-21 10:25:00,184.32,184.51,184.28,184.48,7799.0,180.6405,180.8267,180.6013,180.7973,7799.0
2023-03-21 10:30:00,184.47,184.96,184.45,184.96,3550.0,180.7875,181.2677,180.7679,181.2677,3550.0
2023-03-21 10:35:00,184.96,185.05,184.87,185.04,3868.0,181.2677,181.3559,181.1795,181.3461,3868.0
2023-03-21 10:40:00,185.02,185.08,184.81,184.88,3317.0,181.3265,181.3853,181.1207,181.1893,3317.0
2023-03-21 10:45:00,184.82,185.39,184.73,185.26,6988.0,181.1305,181.6891,181.0423,181.5617,6988.0
2023-03-21 10:50:00,185.16,185.16,184.78,184.78,2950.0,181.4637,181.4637,181.0913,181.0913,2950.0
2023-03-21 10:55:00,184.8,184.86,184.49,184.59,4692.0,181.1109,181.1697,180.8071,180.9051,4692.0
2023-03-21 11:00:00,184.49,185.01,184.46,184.95,14473.0,180.8071,181.3167,180.7777,181.2579,14473.0
2023-03-21 11:05:00,185.01,185.01,184.78,184.89,2456.0,181.3167,181.3167,181.0913,181.1991,2456.0
2023-03-21 11:10:00,184.77,185.01,184.72,184.97,2454.0,181.0815,181.3167,181.0325,181.2775,2454.0
2023-03-21 11:15:00,184.91,185.38,184.83,185.38,4331.0,181.2187,181.6793,181.1403,181.6793,4331.0
2023-03-21 11:20:00,185.24,185.31,185.16,185.16,2622.0,181.5421,181.6107,181.4637,181.4637,2622.0
2023-03-21 11:25:00,185.17,185.17,185.07,185.13,2745.0,181.4735,181.4735,181.3755,181.4343,2745.0
2023-03-21 11:30:00,185.14,185.35,184.91,185.35,8002.0,181.4441,181.6499,181.2187,181.6499,8002.0
2023-03-21 11:35:00,185.34,185.34,185.02,185.06,1560.0,181.6401,181.6401,181.3265,181.3657,1560.0
2023-03-21 11:40:00,185.13,185.24,184.99,185.0,2174.0,181.4343,181.5421,181.2971,181.3069,2174.0
2023-03-21 11:45:00,184.97,185.11,184.94,185.07,2453.0,181.2775,181.4147,181.2481,181.3755,2453.0
2023-03-21 11:50:00,185.09,185.25,185.01,185.08,3500.0,181.3951,181.5519,181.3167,181.3853,3500.0
2023-03-21 11:55:00,185.09,185.17,184.95,185.15,2312.0,181.3951,181.4735,181.2579,181.4539,2312.0
2023-03-21 12:00:00,185.2,185.2,184.89,185.02,1932.0,181.5029,181.5029,181.1991,181.3265,1932.0
2023-03-21 12:05:00,184.94,185.06,184.93,184.95,1648.0,181.2481,181.3657,181.2383,181.2579,1648.0
2023-03-21 12:10:00,185.03,185.03,184.76,184.77,1009.0,181.3363,181.3363,181.0717,181.0815,1009.0
2023-03-21 12:15:00,184.74,184.8,184.63,184.76,1915.0,181.0521,181.1109,180.9443,181.0717,1915.0
2023-03-21 12:20:00,184.73,184.78,184.71,184.78,1100.0,181.0423,181.0913,181.0227,181.0913,1100.0
2023-03-21 12:25:00,184.73,184.8,184.72,184.75,1000.0,181.0423,181.1109,181.0325,181.0619,1000.0
2023-03-21 12:30:00,184.74,184.8,184.45,184.45,2547.0,181.0521,181.1109,180.7679,180.7679,2547.0
2023-03-21 12:35:00,184.37,184.65,184.35,184.6,1644.0,180.6895,180.9639,180.6699,180.9149,1644.0
2023-03-21 12:40:00,184.37,184.52,184.33,184.33,4514.0,180.6895,180.8365,180.6503,180.6503,4514.0
2023-03-21 12:45:00,184.31,184.4,184.3,184.34,7452.0,180.6307,180.7189,180.6209,180.6601,7452.0
2023-03-21 12:50:00,184.2,184.34,184.19,184.21,1955.0,180.5229,180.6601,180.5131,180.5327,1955.0
2023-03-21 12:55:00,184.19,184.22,183.95,183.95,2874.0,180.5131,180.5425,180.2779,180.2779,2874.0
2023-03-21 13:00:00,183.94,183.94,183.81,183.85,3079.0,180.2681,180.2681,180.1407,180.1799,3079.0
2023-03-21 13:05:00,183.86,184.25,183.85,184.25,2397.0,180.1897,180.5719,180.1799,180.5719,2397.0
2023-03-21 13:10:00,184.26,184.4,184.24,184.24,1400.0,180.5817,180.7189,180.5621,180.5621,1400.0
2023-03-21 13:15:00,184.23,184.24,184.09,184.16,2011.0,180.5523,180.5621,180.4151,180.4837,2011.0
2023-03-21 13:20:00,184.29,184.4,184.18,184.34,2210.0,180.6111,180.7189,180.5033,180.6601,2210.0
2023-03-21 13:25:00,184.3,184.33,184.22,184.23,1925.0,180.6209,180.6503,180.5425,180.5523,1925.0
2023-03-21 13:30:00,184.21,184.27,184.13,184.26,2264.0,180.5327,180.5915,180.4543,180.5817,2264.0
2023-03-21 13:35:00,184.27,184.33,184.1,184.16,1862.0,180.5915,180.6503,180.4249,180.4837,1862.0
2023-03-21 13:40:00,184.12,184.2,184.04,184.2,11000.0,180.4445,180.5229,180.3661,180.5229,11000.0
2023-03-21 13:45:00,184.15,184.24,184.12,184.18,5240.0,180.4739,180.5621,180.4445,180.5033,5240.0
2023-03-21 13:50:00,184.2,184.2,183.93,183.93,2834.0,180.5229,180.5229,180.2583,180.2583,2834.0
2023-03-21 13:55:00,183.97,184.03,183.8,183.88,3640.0,180.2975,180.3563,180.1309,180.2093,3640.0
2023-03-21 14:00:00,183.88,183.97,183.82,183.9,3000.0,180.2093,180.2975,180.1505,180.2289,3000.0
2023-03-21 14:05:00,183.88,183.98,183.78,183.79,4100.0,180.2093,180.3073,180.1113,180.1211,4100.0
2023-03-21 14:10:00,183.82,183.85,183.76,183.83,4117.0,180.1505,180.1799,180.0917,180.1603,4117.0
2023-03-21 14:15:00,183.83,184.02,183.79,183.95,3130.0,180.1603,180.3465,180.1211,180.2779,3130.0
2023-03-21 14:20:00,184.01,184.05,183.97,184.02,2659.0,180.3367,180.3759,180.2975,180.3465,2659.0
2023-03-21 14:25:00,184.0,184.09,183.93,184.05,3982.0,180.3269,180.4151,180.2583,180.3759,3982.0
2023-03-21 14:30:00,184.07,184.15,184.03,184.03,7118.0,180.3955,180.4739,180.3563,180.3563,7118.0
2023-03-21 14:35:00,184.02,184.2,184.02,184.09,3218.0,180.3465,180.5229,180.3465,180.4151,3218.0
2023-03-21 14:40:00,184.05,184.35,184.04,184.35,3365.0,180.3759,180.6699,180.3661,180.6699,3365.0
2023-03-21 14:45:00,184.34,184.39,184.23,184.25,3578.0,180.6601,180.7091,180.5523,180.5719,3578.0
2023-03-21 14:50:00,184.33,184.33,184.05,184.13,8844.0,180.6503,180.6503,180.3759,180.4543,8844.0
2023-03-21 14:55:00,184.11,184.37,184.11,184.31,3725.0,180.4347,180.6895,180.4347,180.6307,3725.0
2023-03-21 15:00:00,184.25,184.52,184.25,184.47,4845.0,180.5719,180.8365,180.5719,180.7875,4845.0
2023-03-21 15:05:00,184.49,184.51,184.29,184.32,7840.0,180.8071,180.8267,180.6111,180.6405,7840.0
2023-03-21 15:10:00,184.35,184.67,184.28,184.54,6165.0,180.6699,180.9835,180.6013,180.8561,6165.0
2023-03-21 15:15:00,184.49,184.72,184.49,184.66,4171.0,180.8071,181.0325,180.8071,180.9737,4171.0
2023-03-21 15:20:00,184.66,184.66,184.33,184.36,6850.0,180.9737,180.9737,180.6503,180.6797,6850.0
2023-03-21 15:25:00,184.35,184.38,184.16,184.18,7061.0,180.6699,180.6993,180.4837,180.5033,7061.0
2023-03-21 15:30:00,184.19,184.25,184.02,184.06,8617.0,180.5131,180.5719,180.3465,180.3857,8617.0
2023-03-21 15:35:00,184.04,184.37,183.93,184.36,12650.0,180.3661,180.6895,180.2583,180.6797,12650.0
2023-03-21 15:40:00,184.42,184.5,184.35,184.45,16041.0,180.7385,180.8169,180.6699,180.7679,16041.0
2023-03-21 15:45:00,184.51,184.52,184.25,184.32,24321.0,180.8267,180.8365,180.5719,180.6405,24321.0
2023-03-21 15:50:00,184.29,184.29,184.12,184.19,30447.0,180.6111,180.6111,180.4445,180.5131,30447.0
2023-03-21 15:55:00,184.19,184.19,183.79,183.96,68482.0,180.5131,180.5131,180.1211,180.2877,68482.0
2023-03-22 09:30:00,184.15,184.91,184.15,184.69,9967.0,180.4739,181.2187,180.4739,181.0031,9967.0
2023-03-22 09:35:00,184.56,184.62,184.49,184.62,400.0,180.8757,180.9345,180.8071,180.9345,400.0
2023-03-22 09:40:00,184.61,184.78,184.04,184.04,2527.0,180.9247,181.0913,180.3661,180.3661,2527.0
2023-03-22 09:45:00,183.89,184.35,183.65,184.05,6790.0,180.2191,180.6699,179.9839,180.3759,6790.0
2023-03-22 09:50:00,184.21,184.38,184.13,184.21,3663.0,180.5327,180.6993,180.4543,180.5327,3663.0
2023-03-22 09:55:00,184.11,184.25,184.11,184.21,705.0,180.4347,180.5719,180.4347,180.5327,705.0
2023-03-22 10:00:00,184.23,184.47,184.18,184.46,2400.0,180.5523,180.7875,180.5033,180.7777,2400.0
2023-03-22 10:05:00,184.5,184.84,184.5,184.83,4701.0,180.8169,181.1501,180.8169,181.1403,4701.0
2023-03-22 10:10:00,184.9,184.96,184.77,184.86,1204.0,181.2089,181.2677,181.0815,181.1697,1204.0
2023-03-22 10:15:00,184.81,184.99,184.76,184.89,3029.0,181.1207,181.2971,181.0717,181.1991,3029.0
2023-03-22 10:20:00,184.98,185.06,184.89,184.94,2353.0,181.2873,181.3657,181.1991,181.2481,2353.0
2023-03-22 10:25:00,184.9,185.01,184.69,184.9,4110.0,181.2089,181.3167,181.0031,181.2089,4110.0
2023-03-22 10:30:00,184.96,184.96,184.53,184.65,4687.0,181.2677,181.2677,180.8463,180.9639,4687.0
2023-03-22 10:35:00,184.74,185.06,184.73,184.8,3151.0,181.0521,181.3657,181.0423,181.1109,3151.0
2023-03-22 10:40:00,184.79,184.82,184.72,184.72,900.0,181.1011,181.1305,181.0325,181.0325,900.0
2023-03-22 10:45:00,184.81,184.81,184.45,184.53,4103.0,181.1207,181.1207,180.7679,180.8463,4103.0
2023-03-22 10:50:00,184.71,184.81,184.61,184.62,5395.0,181.0227,181.1207,180.9247,180.9345,5395.0
2023-03-22 10:55:00,184.68,184.74,184.63,184.63,1000.0,180.9933,181.0521,180.9443,180.9443,1000.0
2023-03-22 11:00:00,184.69,184.78,184.54,184.58,2552.0,181.0031,181.0913,180.8561,180.8953,2552.0
2023-03-22 11:05:00,184.58,184.77,184.5,184.5,2043.0,180.8953,181.0815,180.8169,180.8169,2043.0
2023-03-22 11:10:00,184.42,184.49,184.21,184.23,2006.0,180.7385,180.8071,180.5327,180.5523,2006.0
2023-03-22 11:15:00,184.2,184.32,184.2,184.2,634.0,180.5229,180.6405,180.5229,180.5229,634.0
2023-03-22 11:20:00,184.24,184.34,184.24,184.3,1704.0,180.5621,180.6601,180.5621,180.6209,1704.0
2023-03-22 11:25:00,184.33,184.35,184.15,184.15,1200.0,180.6503,180.6699,180.4739,180.4739,1200.0
2023-03-22 11:30:00,184.15,184.33,184.15,184.31,2544.0,180.4739,180.6503,180.4739,180.6307,2544.0
2023-03-22 11:35:00,184.27,184.27,184.15,184.15,1690.0,180.5915,180.5915,180.4739,180.4739,1690.0
2023-03-22 11:40:00,183.97,184.02,183.96,183.96,1616.0,180.2975,180.3465,180.2877,180.2877,1616.0
2023-03-22 11:45:00,183.95,184.04,183.92,183.98,7968.0,180.2779,180.3661,180.2485,180.3073,7968.0
2023-03-22 11:50:00,184.0,184.02,183.96,183.96,817.0,180.3269,180.3465,180.2877,180.2877,817.0
2023-03-22 11:55:00,183.96,184.03,183.87,183.87,1384.0,180.2877,180.3563,180.1995,180.1995,1384.0
2023-03-22 12:00:00,183.78,183.79,183.72,183.78,660.0,180.1113,180.1211,180.0525,180.1113,660.0
2023-03-22 12:05:00,183.89,183.95,183.86,183.95,859.0,180.2191,180.2779,180.1897,180.2779,859.0
2023-03-22 12:10:00,183.99,184.06,183.96,184.06,2438.0,180.3171,180.3857,180.2877,180.3857,2438.0
2023-03-22 12:15:00,184.06,184.2,184.04,184.2,1860.0,180.3857,180.5229,180.3661,180.5229,1860.0
2023-03-22 12:20:00,184.2,184.48,184.19,184.47,1975.0,180.5229,180.7973,180.5131,180.7875,1975.0
2023-03-22 12:25:00,184.43,184.54,184.37,184.52,3302.0,180.7483,180.8561,180.6895,180.8365,3302.0
2023-03-22 12:30:00,184.56,184.62,184.4,184.4,2546.0,180.8757,180.9345,180.7189,180.7189,2546.0
2023-03-22 12:35:00,184.4,184.42,184.23,184.23,1231.0,180.7189,180.7385,180.5523,180.5523,1231.0
2023-03-22 12:40:00,184.2,184.2,184.08,184.14,1536.0,180.5229,180.5229,180.4053,180.4641,1536.0
2023-03-22 12:45:00,184.15,184.23,184.09,184.11,1300.0,180.4739,180.5523,180.4151,180.4347,1300.0
2023-03-22 12:50:00,184.14,184.14,183.98,184.0,1600.0,180.4641,180.4641,180.3073,180.3269,1600.0
2023-03-22 12:55:00,183.97,183.97,183.8,183.82,805.0,180.2975,180.2975,180.1309,180.1505,805.0
2023-03-22 13:00:00,183.84,183.84,183.61,183.62,1918.0,180.1701,180.1701,179.9447,179.9545,1918.0
2023-03-22 13:05:00,183.59,183.6,183.46,183.46,1113.0,179.9251,179.9349,179.7977,179.7977,1113.0
2023-03-22 13:10:00,183.52,183.7,183.52,183.64,1713.0,179.8565,180.0329,179.8565,179.9741,1713.0
2023-03-22 13:15:00,183.65,183.67,183.57,183.6,1711.0,179.9839,180.0035,179.9055,179.9349,1711.0
2023-03-22 13:20:00,183.61,183.81,183.6,183.71,1580.0,179.9447,180.1407,179.9349,180.0427,1580.0
2023-03-22 13:25:00,183.71,183.81,183.67,183.81,829.0,180.0427,180.1407,180.0035,180.1407,829.0
2023-03-22 13:30:00,183.82,183.89,183.76,183.78,2218.0,180.1505,180.2191,180.0917,180.1113,2218.0
2023-03-22 13:35:00,183.82,183.85,183.74,183.75,1400.0,180.1505,180.1799,180.0721,180.0819,1400.0
2023-03-22 13:40:00,183.66,183.7,183.61,183.67,1962.0,179.9937,180.0329,179.9447,180.0035,1962.0
2023-03-22 13:45:00,183.69,183.87,183.68,183.87,1700.0,180.0231,180.1995,180.0133,180.1995,1700.0
2023-03-22 13:50:00,183.86,183.95,183.86,183.87,1100.0,180.1897,180.2779,180.1897,180.1995,1100.0
2023-03-22 13:55:00,183.85,184.0,183.8,183.8,1851.0,180.1799,180.3269,180.1309,180.1309,1851.0
2023-03-22 14:00:00,183.98,184.45,183.98,184.4,2300.0,180.3073,180.7679,180.3073,180.7189,2300.0
2023-03-22 14:05:00,184.78,184.93,184.45,184.45,1108.0,181.0913,181.2383,180.7679,180.7679,1108.0
2023-03-22 14:10:00,184.44,184.44,183.62,183.71,4166.0,180.7581,180.7581,179.9545,180.0427,4166.0
2023-03-22 14:15:00,183.85,184.17,183.8,184.17,1559.0,180.1799,180.4935,180.1309,180.4935,1559.0
2023-03-22 14:20:00,184.09,184.11,183.87,184.03,2252.0,180.4151,180.4347,180.1995,180.3563,2252.0
2023-03-22 14:25:00,184.12,184.12,183.86,183.9,2735.0,180.4445,180.4445,180.1897,180.2289,2735.0
2023-03-22 14:30:00,183.87,184.39,183.55,183.98,3073.0,180.1995,180.7091,179.8859,180.3073,3073.0
2023-03-22 14:35:00,183.95,183.96,183.15,183.87,3425.0,180.2779,180.2877,179.4938,180.1995,3425.0
2023-03-22 14:40:00,183.89,184.59,183.88,184.38,3019.0,180.2191,180.9051,180.2093,180.6993,3019.0
2023-03-22 14:45:00,184.28,184.71,184.28,184.41,2300.0,180.6013,181.0227,180.6013,180.7287,2300.0
2023-03-22 14:50:00,184.51,184.55,184.06,184.1,6856.0,180.8267,180.8659,180.3857,180.4249,6856.0
2023-03-22 14:55:00,184.12,184.28,183.6,183.61,2626.0,180.4445,180.6013,179.9349,179.9447,2626.0
2023-03-22 15:00:00,183.62,183.62,182.69,182.7,2941.0,179.9545,179.9545,179.043,179.0528,2941.0
2023-03-22 15:05:00,182.87,182.87,182.25,182.54,4168.0,179.2194,179.2194,178.6118,178.896,4168.0
2023-03-22 15:10:00,182.62,183.03,182.45,183.03,2524.0,178.9744,179.3762,178.8078,179.3762,2524.0
2023-03-22 15:15:00,183.12,183.51,183.01,183.37,4047.0,179.4644,179.8467,179.3566,179.7094,4047.0
2023-03-22 15:20:00,183.3,183.88,183.3,183.49,3336.0,179.6408,180.2093,179.6408,179.8271,3336.0
2023-03-22 15:25:00,183.61,183.7,183.24,183.55,3977.0,179.9447,180.0329,179.582,179.8859,3977.0
2023-03-22 15:30:00,183.56,183.65,182.85,182.92,4999.0,179.8957,179.9839,179.1998,179.2684,4999.0
2023-03-22 15:35:00,182.93,182.99,182.43,182.69,7763.0,179.2782,179.337,178.7882,179.043,7763.0
2023-03-22 15:40:00,182.65,182.94,182.55,182.55,14687.0,179.0038,179.288,178.9058,178.9058,14687.0
2023-03-22 15:45:00,182.39,182.41,181.81,182.1,11606.0,178.749,178.7686,178.1806,178.4648,11606.0
2023-03-22 15:50:00,182.12,182.12,181.2,181.24,21534.0,178.4844,178.4844,177.5828,177.622,21534.0
2023-03-22 15:55:00,181.26,181.26,180.52,180.54,54725.0,177.6416,177.6416,176.9163,176.9359,54725.0
2023-03-23 09:30:00,180.26,181.05,179.97,179.97,9731.0,176.6615,177.4358,176.3773,176.3773,9731.0
2023-03-23 09:35:00,180.2,180.55,180.05,180.05,829.0,176.6027,176.9457,176.4557,176.4557,829.0
2023-03-23 09:40:00,180.02,180.62,180.01,180.14,2055.0,176.4263,177.0143,176.4165,176.5439,2055.0
2023-03-23 09:45:00,180.38,181.83,180.37,181.83,7328.0,176.7791,178.2002,176.7693,178.2002,7328.0
2023-03-23 09:50:00,181.8,181.92,181.4,181.92,4928.0,178.1708,178.2884,177.7788,178.2884,4928.0
2023-03-23 09:55:00,181.78,181.78,181.07,181.07,1274.0,178.1512,178.1512,177.4554,177.4554,1274.0
2023-03-23 10:00:00,181.46,181.69,181.27,181.51,3676.0,177.8376,178.063,177.6514,177.8866,3676.0
2023-03-23 10:05:00,181.31,181.41,181.28,181.31,800.0,177.6906,177.7886,177.6612,177.6906,800.0
2023-03-23 10:10:00,181.43,181.65,181.39,181.63,3937.0,177.8082,178.0238,177.769,178.0042,3937.0
2023-03-23 10:15:00,181.51,181.71,181.51,181.64,1756.0,177.8866,178.0826,177.8866,178.014,1756.0
2023-03-23 10:20:00,181.49,181.75,181.35,181.44,33051.0,177.867,178.1218,177.7298,177.818,33051.0
2023-03-23 10:25:00,181.39,181.65,181.38,181.56,2829.0,177.769,178.0238,177.7592,177.9356,2829.0
2023-03-23 10:30:00,181.51,181.54,181.33,181.42,1830.0,177.8866,177.916,177.7102,177.7984,1830.0
2023-03-23 10:35:00,181.47,181.57,181.3,181.5,2756.0,177.8474,177.9454,177.6808,177.8768,2756.0
2023-03-23 10:40:00,181.56,181.72,181.51,181.72,2855.0,177.9356,178.0924,177.8866,178.0924,2855.0
2023-03-23 10:45:00,181.66,182.18,181.62,182.11,3773.0,178.0336,178.5432,177.9944,178.4746,3773.0
2023-03-23 10:50:00,182.13,182.6,182.09,182.6,2300.0,178.4942,178.9548,178.455,178.9548,2300.0
2023-03-23 10:55:00,182.6,182.77,182.51,182.75,3653.0,178.9548,179.1214,178.8666,179.1018,3653.0
2023-03-23 11:00:00,182.77,183.0,182.73,182.97,2697.0,179.1214,179.3468,179.0822,179.3174,2697.0
2023-03-23 11:05:00,182.96,183.18,182.85,183.01,8332.0,179.3076,179.5232,179.1998,179.3566,8332.0
2023-03-23 11:10:00,183.01,183.22,183.0,183.0,3137.0,179.3566,179.5624,179.3468,179.3468,3137.0
2023-03-23 11:15:00,183.01,183.12,182.9,182.95,5828.0,179.3566,179.4644,179.2488,179.2978,5828.0
2023-03-23 11:20:00,182.94,183.29,182.94,183.29,2774.0,179.288,179.631,179.288,179.631,2774.0
2023-03-23 11:25:00,183.3,183.38,183.18,183.32,3006.0,179.6408,179.7193,179.5232,179.6604,3006.0
2023-03-23 11:30:00,183.33,183.61,183.31,183.34,3567.0,179.6702,179.9447,179.6506,179.68,3567.0
2023-03-23 11:35:00,183.35,183.62,183.35,183.54,4872.0,179.6898,179.9545,179.6898,179.8761,4872.0
2023-03-23 11:40:00,183.52,183.71,183.2,183.29,4652.0,179.8565,180.0427,179.5428,179.631,4652.0
2023-03-23 11:45:00,183.36,183.67,183.36,183.46,12065.0,179.6996,180.0035,179.6996,179.7977,12065.0
2023-03-23 11:50:00,183.58,184.04,183.58,183.78,18733.0,179.9153,180.3661,179.9153,180.1113,18733.0
2023-03-23 11:55:00,183.72,183.84,183.58,183.7,18339.0,180.0525,180.1701,179.9153,180.0329,18339.0
2023-03-23 12:00:00,183.67,184.17,183.65,183.91,14627.0,180.0035,180.4935,179.9839,180.2387,14627.0
2023-03-23 12:05:00,183.92,184.11,183.82,184.06,3933.0,180.2485,180.4347,180.1505,180.3857,3933.0
2023-03-23 12:10:00,184.02,184.06,183.67,183.7,8359.0,180.3465,180.3857,180.0035,180.0329,8359.0
2023-03-23 12:15:00,183.7,183.9,183.69,183.89,3742.0,180.0329,180.2289,180.0231,180.2191,3742.0
2023-03-23 12:20:00,183.88,183.99,183.77,183.99,8122.0,180.2093,180.3171,180.1015,180.3171,8122.0
2023-03-23 12:25:00,183.98,184.05,183.66,183.83,9307.0,180.3073,180.3759,179.9937,180.1603,9307.0
2023-03-23 12:30:00,183.84,184.14,183.84,184.03,7228.0,180.1701,180.4641,180.1701,180.3563,7228.0
2023-03-23 12:35:00,184.08,184.08,183.87,183.93,12584.0,180.4053,180.4053,180.1995,180.2583,12584.0
2023-03-23 12:40:00,183.95,183.95,183.78,183.83,7732.0,180.2779,180.2779,180.1113,180.1603,7732.0
2023-03-23 12:45:00,183.83,183.88,183.56,183.73,7363.0,180.1603,180.2093,179.8957,180.0623,7363.0
2023-03-23 12:50:00,183.73,183.97,183.72,183.85,18094.0,180.0623,180.2975,180.0525,180.1799,18094.0
2023-03-23 12:55:00,183.85,183.85,183.68,183.71,21253.0,180.1799,180.1799,180.0133,180.0427,21253.0
2023-03-23 13:00:00,183.71,183.71,183.43,183.53,16286.0,180.0427,180.0427,179.7683,179.8663,16286.0
2023-03-23 13:05:00,183.5,183.69,183.45,183.56,11693.0,179.8369,180.0231,179.7879,179.8957,11693.0
2023-03-23 13:10:00,183.56,183.59,183.35,183.53,12874.0,179.8957,179.9251,179.6898,179.8663,12874.0
2023-03-23 13:15:00,183.49,183.53,183.08,183.12,8461.0,179.8271,179.8663,179.4252,179.4644,8461.0
2023-03-23 13:20:00,183.08,183.39,183.08,183.22,8029.0,179.4252,179.7291,179.4252,179.5624,8029.0
2023-03-23 13:25:00,183.24,183.24,182.6,182.9,10624.0,179.582,179.582,178.9548,179.2488,10624.0
2023-03-23 13:30:00,182.81,183.04,182.74,183.0,9870.0,179.1606,179.386,179.092,179.3468,9870.0
2023-03-23 13:35:00,183.05,183.33,183.01,183.27,9630.0,179.3958,179.6702,179.3566,179.6114,9630.0
2023-03-23 13:40:00,183.25,183.74,183.17,183.73,7979.0,179.5918,180.0721,179.5134,180.0623,7979.0
2023-03-23 13:45:00,183.66,183.73,183.21,183.37,3800.0,179.9937,180.0623,179.5526,179.7094,3800.0
2023-03-23 13:50:00,183.4,183.62,183.18,183.54,4928.0,179.7389,179.9545,179.5232,179.8761,4928.0
2023-03-23 13:55:00,183.49,183.75,183.46,183.72,5870.0,179.8271,180.0819,179.7977,180.0525,5870.0
2023-03-23 14:00:00,183.73,183.87,183.68,183.79,3866.0,180.0623,180.1995,180.0133,180.1211,3866.0
2023-03-23 14:05:00,183.8,183.88,183.63,183.65,5800.0,180.1309,180.2093,179.9643,179.9839,5800.0
2023-03-23 14:10:00,183.69,183.69,183.52,183.59,2369.0,180.0231,180.0231,179.8565,179.9251,2369.0
2023-03-23 14:15:00,183.59,183.93,183.55,183.79,6239.0,179.9251,180.2583,179.8859,180.1211,6239.0
2023-03-23 14:20:00,183.74,183.75,183.43,183.43,2840.0,180.0721,180.0819,179.7683,179.7683,2840.0
2023-03-23 14:25:00,183.48,183.48,183.06,183.07,3193.0,179.8173,179.8173,179.4056,179.4154,3193.0
2023-03-23 14:30:00,182.99,183.26,182.99,183.15,6589.0,179.337,179.6016,179.337,179.4938,6589.0
2023-03-23 14:35:00,183.18,183.64,183.17,183.35,6201.0,179.5232,179.9741,179.5134,179.6898,6201.0
2023-03-23 14:40:00,183.35,183.38,182.75,182.75,5104.0,179.6898,179.7193,179.1018,179.1018,5104.0
2023-03-23 14:45:00,182.71,182.93,182.32,182.68,11605.0,179.0626,179.2782,178.6804,179.0332,11605.0
2023-03-23 14:50:00,182.68,182.79,182.43,182.51,6565.0,179.0332,179.141,178.7882,178.8666,6565.0
2023-03-23 14:55:00,182.57,183.07,182.38,183.07,5927.0,178.9254,179.4154,178.7392,179.4154,5927.0
2023-03-23 15:00:00,183.18,184.27,183.17,183.61,6987.0,179.5232,180.5915,179.5134,179.9447,6987.0
2023-03-23 15:05:00,183.65,183.65,183.15,183.63,8120.0,179.9839,179.9839,179.4938,179.9643,8120.0
2023-03-23 15:10:00,183.58,183.66,183.24,183.63,28192.0,179.9153,179.9937,179.582,179.9643,28192.0
2023-03-23 15:15:00,183.68,183.72,183.06,183.17,22492.0,180.0133,180.0525,179.4056,179.5134,22492.0
2023-03-23 15:20:00,183.14,183.48,182.78,183.44,16810.0,179.484,179.8173,179.1312,179.7781,16810.0
2023-03-23 15:25:00,183.45,183.54,183.28,183.37,11364.0,179.7879,179.8761,179.6212,179.7094,11364.0
2023-03-23 15:30:00,183.21,183.48,183.09,183.38,13524.0,179.5526,179.8173,179.435,179.7193,13524.0
2023-03-23 15:35:00,183.39,183.85,183.39,183.75,11400.0,179.7291,180.1799,179.7291,180.0819,11400.0
2023-03-23 15:40:00,183.73,183.9,183.51,183.87,13061.0,180.0623,180.2289,179.8467,180.1995,13061.0
2023-03-23 15:45:00,183.91,184.38,183.91,184.17,13999.0,180.2387,180.6993,180.2387,180.4935,13999.0
2023-03-23 15:50:00,184.23,184.89,184.23,184.59,36864.0,180.5523,181.1991,180.5523,180.9051,36864.0
2023-03-23 15:55:00,184.56,184.61,184.13,184.44,85979.0,180.8757,180.9247,180.4543,180.7581,85979.0
2023-03-24 09:30:00,183.44,183.44,182.6,183.37,16483.0,179.7781,179.7781,178.9548,179.7094,16483.0
2023-03-24 09:35:00,183.38,184.03,183.38,183.44,14312.0,179.7193,180.3563,179.7193,179.7781,14312.0
2023-03-24 09:40:00,183.43,183.83,183.32,183.36,4560.0,179.7683,180.1603,179.6604,179.6996,4560.0
2023-03-24 09:45:00,183.33,183.45,182.75,182.99,7155.0,179.6702,179.7879,179.1018,179.337,7155.0
2023-03-24 09:50:00,183.21,183.21,182.92,183.06,2752.0,179.5526,179.5526,179.2684,179.4056,2752.0
2023-03-24 09:55:00,183.18,183.24,182.5,182.66,3440.0,179.5232,179.582,178.8568,179.0136,3440.0
2023-03-24 10:00:00,182.77,183.03,182.69,182.89,8139.0,179.1214,179.3762,179.043,179.239,8139.0
2023-03-24 10:05:00,182.87,182.98,182.56,182.98,11730.0,179.2194,179.3272,178.9156,179.3272,11730.0
2023-03-24 10:10:00,183.01,183.01,182.47,182.53,6671.0,179.3566,179.3566,178.8274,178.8862,6671.0
2023-03-24 10:15:00,182.47,182.47,182.25,182.26,4541.0,178.8274,178.8274,178.6118,178.6216,4541.0
2023-03-24 10:20:00,182.26,182.28,181.87,181.97,2734.0,178.6216,178.6412,178.2394,178.3374,2734.0
2023-03-24 10:25:00,182.05,182.95,182.05,182.95,7444.0,178.4158,179.2978,178.4158,179.2978,7444.0
2023-03-24 10:30:00,183.04,183.35,182.89,183.35,4844.0,179.386,179.6898,179.239,179.6898,4844.0
2023-03-24 10:35:00,183.36,183.38,183.16,183.27,3780.0,179.6996,179.7193,179.5036,179.6114,3780.0
2023-03-24 10:40:00,183.19,183.28,182.75,182.91,41783.0,179.533,179.6212,179.1018,179.2586,41783.0
2023-03-24 10:45:00,182.87,183.09,182.7,182.89,11187.0,179.2194,179.435,179.0528,179.239,11187.0
2023-03-24 10:50:00,182.9,183.07,182.83,183.07,3394.0,179.2488,179.4154,179.1802,179.4154,3394.0
2023-03-24 10:55:00,183.07,183.2,183.04,183.2,2800.0,179.4154,179.5428,179.386,179.5428,2800.0
2023-03-24 11:00:00,183.24,183.34,183.07,183.2,4200.0,179.582,179.68,179.4154,179.5428,4200.0
2023-03-24 11:05:00,183.25,183.25,182.88,182.98,5801.0,179.5918,179.5918,179.2292,179.3272,5801.0
2023-03-24 11:10:00,182.98,182.98,182.76,182.97,32222.0,179.3272,179.3272,179.1116,179.3174,32222.0
2023-03-24 11:15:00,183.02,183.24,182.84,182.91,3336.0,179.3664,179.582,179.19,179.2586,3336.0
2023-03-24 11:20:00,182.95,183.23,182.94,183.05,3752.0,179.2978,179.5722,179.288,179.3958,3752.0
2023-03-24 11:25:00,183.21,183.4,183.19,183.4,5443.0,179.5526,179.7389,179.533,179.7389,5443.0
2023-03-24 11:30:00,183.37,183.51,183.35,183.47,7745.0,179.7094,179.8467,179.6898,179.8075,7745.0
2023-03-24 11:35:00,183.47,183.75,183.47,183.72,6080.0,179.8075,180.0819,179.8075,180.0525,6080.0
2023-03-24 11:40:00,183.78,183.93,183.74,183.84,2600.0,180.1113,180.2583,180.0721,180.1701,2600.0
2023-03-24 11:45:00,183.91,184.57,183.9,184.23,5976.0,180.2387,180.8855,180.2289,180.5523,5976.0
2023-03-24 11:50:00,184.18,184.2,184.0,184.13,4820.0,180.5033,180.5229,180.3269,180.4543,4820.0
2023-03-24 11:55:00,184.18,184.47,184.18,184.42,3643.0,180.5033,180.7875,180.5033,180.7385,3643.0
2023-03-24 12:00:00,184.48,184.77,184.4,184.53,12180.0,180.7973,181.0815,180.7189,180.8463,12180.0
2023-03-24 12:05:00,184.48,184.57,184.26,184.3,2235.0,180.7973,180.8855,180.5817,180.6209,2235.0
2023-03-24 12:10:00,184.41,184.5,184.29,184.29,1100.0,180.7287,180.8169,180.6111,180.6111,1100.0
2023-03-24 12:15:00,184.35,184.52,184.27,184.43,8240.0,180.6699,180.8365,180.5915,180.7483,8240.0
2023-03-24 12:20:00,184.44,184.46,184.26,184.46,6649.0,180.7581,180.7777,180.5817,180.7777,6649.0
2023-03-24 12:25:00,184.4,184.44,184.31,184.44,2522.0,180.7189,180.7581,180.6307,180.7581,2522.0
2023-03-24 12:30:00,184.47,184.53,184.33,184.37,1409.0,180.7875,180.8463,180.6503,180.6895,1409.0
2023-03-24 12:35:00,184.44,184.64,184.4,184.64,4498.0,180.7581,180.9541,180.7189,180.9541,4498.0
2023-03-24 12:40:00,184.58,184.86,184.54,184.86,1997.0,180.8953,181.1697,180.8561,181.1697,1997.0
2023-03-24 12:45:00,184.85,185.05,184.76,185.05,5259.0,181.1599,181.3559,181.0717,181.3559,5259.0
2023-03-24 12:50:00,185.02,185.02,184.79,184.79,900.0,181.3265,181.3265,181.1011,181.1011,900.0
2023-03-24 12:55:00,184.87,185.14,184.71,184.85,14662.0,181.1795,181.4441,181.0227,181.1599,14662.0
2023-03-24 13:00:00,184.87,185.08,184.87,184.92,2364.0,181.1795,181.3853,181.1795,181.2285,2364.0
2023-03-24 13:05:00,184.99,185.11,184.89,184.9,2228.0,181.2971,181.4147,181.1991,181.2089,2228.0
2023-03-24 13:10:00,184.93,184.95,184.78,184.95,1870.0,181.2383,181.2579,181.0913,181.2579,1870.0
2023-03-24 13:15:00,184.88,184.93,184.78,184.78,1910.0,181.1893,181.2383,181.0913,181.0913,1910.0
2023-03-24 13:20:00,184.9,185.03,184.69,184.69,12610.0,181.2089,181.3363,181.0031,181.0031,12610.0
2023-03-24 13:25:00,184.75,185.1,184.75,184.86,5795.0,181.0619,181.4049,181.0619,181.1697,5795.0
2023-03-24 13:30:00,184.96,184.99,184.65,184.65,5064.0,181.2677,181.2971,180.9639,180.9639,5064.0
2023-03-24 13:35:00,184.69,184.86,184.61,184.86,3349.0,181.0031,181.1697,180.9247,181.1697,3349.0
2023-03-24 13:40:00,184.96,184.99,184.79,184.91,5943.0,181.2677,181.2971,181.1011,181.2187,5943.0
2023-03-24 13:45:00,184.94,185.01,184.65,184.65,3428.0,181.2481,181.3167,180.9639,180.9639,3428.0
2023-03-24 13:50:00,184.61,184.68,184.52,184.68,5351.0,180.9247,180.9933,180.8365,180.9933,5351.0
2023-03-24 13:55:00,184.61,184.75,184.61,184.74,3769.0,180.9247,181.0619,180.9247,181.0521,3769.0
2023-03-24 14:00:00,184.82,184.89,184.77,184.89,2222.0,181.1305,181.1991,181.0815,181.1991,2222.0
2023-03-24 14:05:00,184.92,184.96,184.74,184.93,2970.0,181.2285,181.2677,181.0521,181.2383,2970.0
2023-03-24 14:10:00,184.99,185.1,184.92,185.0,912.0,181.2971,181.4049,181.2285,181.3069,912.0
2023-03-24 14:15:00,185.08,185.14,184.98,185.02,3123.0,181.3853,181.4441,181.2873,181.3265,3123.0
2023-03-24 14:20:00,184.99,185.11,184.81,184.81,2303.0,181.2971,181.4147,181.1207,181.1207,2303.0
2023-03-24 14:25:00,184.88,184.97,184.78,184.96,1633.0,181.1893,181.2775,181.0913,181.2677,1633.0
2023-03-24 14:30:00,184.99,185.41,184.99,185.28,4249.0,181.2971,181.7087,181.2971,181.5813,4249.0
2023-03-24 14:35:00,185.28,185.47,185.25,185.43,3731.0,181.5813,181.7675,181.5519,181.7283,3731.0
2023-03-24 14:40:00,185.48,185.55,185.37,185.47,5506.0,181.7773,181.8459,181.6695,181.7675,5506.0
2023-03-24 14:45:00,185.43,185.57,185.29,185.45,3456.0,181.7283,181.8655,181.5911,181.7479,3456.0
2023-03-24 14:50:00,185.45,185.53,185.38,185.43,5510.0,181.7479,181.8263,181.6793,181.7283,5510.0
2023-03-24 14:55:00,185.41,185.55,185.26,185.26,6369.0,181.7087,181.8459,181.5617,181.5617,6369.0
2023-03-24 15:00:00,185.33,185.34,185.24,185.27,4284.0,181.6303,181.6401,181.5421,181.5715,4284.0
2023-03-24 15:05:00,185.25,185.26,185.11,185.17,3432.0,181.5519,181.5617,181.4147,181.4735,3432.0
2023-03-24 15:10:00,185.17,185.26,184.99,184.99,3993.0,181.4735,181.5617,181.2971,181.2971,3993.0
2023-03-24 15:15:00,185.09,185.37,185.09,185.34,6371.0,181.3951,181.6695,181.3951,181.6401,6371.0
2023-03-24 15:20:00,185.4,185.54,185.32,185.32,3301.0,181.6989,181.8361,181.6205,181.6205,3301.0
2023-03-24 15:25:00,185.33,185.5,185.18,185.44,6994.0,181.6303,181.7969,181.4833,181.7381,6994.0
2023-03-24 15:30:00,185.45,185.55,185.35,185.45,7660.0,181.7479,181.8459,181.6499,181.7479,7660.0
2023-03-24 15:35:00,185.46,185.69,185.41,185.53,15981.0,181.7577,181.9831,181.7087,181.8263,15981.0
2023-03-24 15:40:00,185.48,185.63,185.48,185.56,6194.0,181.7773,181.9243,181.7773,181.8557,6194.0
2023-03-24 15:45:00,185.57,185.6,185.14,185.24,13229.0,181.8655,181.8949,181.4441,181.5421,13229.0
2023-03-24 15:50:00,185.22,185.23,184.97,185.04,21017.0,181.5225,181.5323,181.2775,181.3461,21017.0
2023-03-24 15:55:00,185.04,185.72,185.04,185.71,78302.0,181.3461,182.0125,181.3461,182.0027,78302.0
2023-03-27 09:30:00,186.0,187.04,186.0,186.93,17728.0,182.2869,183.3062,182.2869,183.1984,17728.0
2023-03-27 09:35:00,186.63,187.15,186.63,186.81,1377.0,182.9044,183.414,182.9044,183.0808,1377.0
2023-03-27 09:40:00,186.63,186.68,186.57,186.63,1154.0,182.9044,182.9534,182.8456,182.9044,1154.0
2023-03-27 09:45:00,186.67,186.81,186.61,186.71,2189.0,182.9436,183.0808,182.8848,182.9828,2189.0
2023-03-27 09:50:00,186.82,187.11,186.82,186.88,2295.0,183.0906,183.3748,183.0906,183.1494,2295.0
2023-03-27 09:55:00,187.0,187.11,186.89,186.89,1021.0,183.267,183.3748,183.1592,183.1592,1021.0
2023-03-27 10:00:00,186.7,186.7,186.29,186.29,14069.0,182.973,182.973,182.5712,182.5712,14069.0
2023-03-27 10:05:00,186.03,186.46,186.03,186.35,19024.0,182.3163,182.7378,182.3163,182.63,19024.0
2023-03-27 10:10:00,186.25,186.45,186.18,186.3,4038.0,182.532,182.728,182.4634,182.581,4038.0
2023-03-27 10:15:00,186.44,186.63,186.12,186.12,1422.0,182.7182,182.9044,182.4046,182.4046,1422.0
2023-03-27 10:20:00,186.34,186.34,186.24,186.24,379.0,182.6202,182.6202,182.5222,182.5222,379.0
2023-03-27 10:25:00,186.21,186.41,186.2,186.41,1986.0,182.4928,182.6888,182.483,182.6888,1986.0
2023-03-27 10:30:00,186.3,186.32,185.91,186.01,1878.0,182.581,182.6006,182.1987,182.2967,1878.0
2023-03-27 10:35:00,186.03,186.17,186.02,186.06,2078.0,182.3163,182.4536,182.3065,182.3458,2078.0
2023-03-27 10:40:00,186.06,186.27,185.91,186.08,3360.0,182.3458,182.5516,182.1987,182.3654,3360.0
2023-03-27 10:45:00,186.02,186.4,185.96,186.22,3200.0,182.3065,182.679,182.2477,182.5026,3200.0
2023-03-27 10:50:00,186.34,186.72,186.26,186.55,6083.0,182.6202,182.9926,182.5418,182.826,6083.0
2023-03-27 10:55:00,186.64,186.73,186.31,186.41,3500.0,182.9142,183.0024,182.5908,182.6888,3500.0
2023-03-27 11:00:00,186.5,186.5,186.23,186.35,4535.0,182.777,182.777,182.5124,182.63,4535.0
2023-03-27 11:05:00,186.34,186.65,186.2,186.56,5371.0,182.6202,182.924,182.483,182.8358,5371.0
2023-03-27 11:10:00,186.52,186.78,186.43,186.78,608.0,182.7966,183.0514,182.7084,183.0514,608.0
2023-03-27 11:15:00,186.79,186.79,186.58,186.62,1556.0,183.0612,183.0612,182.8554,182.8946,1556.0
2023-03-27 11:20:00,186.77,186.8,186.77,186.78,780.0,183.0416,183.071,183.0416,183.0514,780.0
2023-03-27 11:25:00,186.89,187.06,186.89,187.06,2108.0,183.1592,183.3258,183.1592,183.3258,2108.0
2023-03-27 11:30:00,187.06,187.21,187.04,187.12,1621.0,183.3258,183.4728,183.3062,183.3846,1621.0
2023-03-27 11:35:00,187.11,187.28,187.11,187.23,2781.0,183.3748,183.5414,183.3748,183.4924,2781.0
2023-03-27 11:40:00,187.23,187.4,187.17,187.24,6050.0,183.4924,183.659,183.4336,183.5022,6050.0
2023-03-27 11:45:00,187.34,187.51,187.27,187.4,4103.0,183.6002,183.7668,183.5316,183.659,4103.0
2023-03-27 11:50:00,187.48,187.48,187.24,187.34,5989.0,183.7374,183.7374,183.5022,183.6002,5989.0
2023-03-27 11:55:00,187.2,187.38,187.14,187.27,3174.0,183.463,183.6394,183.4042,183.5316,3174.0
2023-03-27 12:00:00,187.17,187.38,187.12,187.24,8485.0,183.4336,183.6394,183.3846,183.5022,8485.0
2023-03-27 12:05:00,187.18,187.32,186.97,186.99,7422.0,183.4434,183.5806,183.2376,183.2572,7422.0
2023-03-27 12:10:00,186.99,187.03,186.97,187.03,1830.0,183.2572,183.2964,183.2376,183.2964,1830.0
2023-03-27 12:15:00,187.03,187.3,187.03,187.3,3012.0,183.2964,183.561,183.2964,183.561,3012.0
2023-03-27 12:20:00,187.3,187.46,187.29,187.33,6029.0,183.561,183.7178,183.5512,183.5904,6029.0
2023-03-27 12:25:00,187.33,187.33,187.08,187.25,4242.0,183.5904,183.5904,183.3454,183.512,4242.0
2023-03-27 12:30:00,187.26,187.27,187.25,187.27,424.0,183.5218,183.5316,183.512,183.5316,424.0
2023-03-27 12:35:00,187.27,187.44,187.27,187.44,6080.0,183.5316,183.6982,183.5316,183.6982,6080.0
2023-03-27 12:40:00,187.37,187.38,187.16,187.16,30715.0,183.6296,183.6394,183.4238,183.4238,30715.0
2023-03-27 12:45:00,187.21,187.32,187.11,187.25,16820.0,183.4728,183.5806,183.3748,183.512,16820.0
2023-03-27 12:50:00,187.27,187.41,187.21,187.21,3260.0,183.5316,183.6688,183.4728,183.4728,3260.0
2023-03-27 12:55:00,187.29,187.41,187.29,187.36,3707.0,183.5512,183.6688,183.5512,183.6198,3707.0
2023-03-27 13:00:00,187.34,187.44,187.28,187.33,5342.0,183.6002,183.6982,183.5414,183.5904,5342.0
2023-03-27 13:05:00,187.25,187.57,187.25,187.48,10425.0,183.512,183.8256,183.512,183.7374,10425.0
2023-03-27 13:10:00,187.43,187.52,187.28,187.28,6194.0,183.6884,183.7766,183.5414,183.5414,6194.0
2023-03-27 13:15:00,187.23,187.23,187.06,187.22,2122.0,183.4924,183.4924,183.3258,183.4826,2122.0
2023-03-27 13:20:00,187.25,187.51,187.25,187.34,1979.0,183.512,183.7668,183.512,183.6002,1979.0
2023-03-27 13:25:00,187.4,187.54,187.36,187.53,2145.0,183.659,183.7962,183.6198,183.7864,2145.0
2023-03-27 13:30:00,187.59,187.59,187.28,187.28,3096.0,183.8452,183.8452,183.5414,183.5414,3096.0
2023-03-27 13:35:00,187.27,187.31,187.18,187.25,7492.0,183.5316,183.5708,183.4434,183.512,7492.0
2023-03-27 13:40:00,187.3,187.37,187.19,187.23,3616.0,183.561,183.6296,183.4532,183.4924,3616.0
2023-03-27 13:45:00,187.24,187.34,187.18,187.2,2959.0,183.5022,183.6002,183.4434,183.463,2959.0
2023-03-27 13:50:00,187.15,187.15,186.75,186.75,1956.0,183.414,183.414,183.022,183.022,1956.0
2023-03-27 13:55:00,186.68,186.77,186.68,186.75,2798.0,182.9534,183.0416,182.9534,183.022,2798.0
2023-03-27 14:00:00,186.75,186.85,186.62,186.63,5047.0,183.022,183.12,182.8946,182.9044,5047.0
2023-03-27 14:05:00,186.59,186.61,186.55,186.59,950.0,182.8652,182.8848,182.826,182.8652,950.0
2023-03-27 14:10:00,186.64,186.7,186.59,186.7,3995.0,182.9142,182.973,182.8652,182.973,3995.0
2023-03-27 14:15:00,186.68,186.82,186.57,186.62,5319.0,182.9534,183.0906,182.8456,182.8946,5319.0
2023-03-27 14:20:00,186.67,186.85,186.67,186.8,6273.0,182.9436,183.12,182.9436,183.071,6273.0
2023-03-27 14:25:00,186.82,186.93,186.73,186.93,6692.0,183.0906,183.1984,183.0024,183.1984,6692.0
2023-03-27 14:30:00,186.94,187.05,186.93,186.95,3199.0,183.2082,183.316,183.1984,183.218,3199.0
2023-03-27 14:35:00,186.99,187.28,186.99,187.26,1456.0,183.2572,183.5414,183.2572,183.5218,1456.0
2023-03-27 14:40:00,187.21,187.22,187.1,187.11,1902.0,183.4728,183.4826,183.365,183.3748,1902.0
2023-03-27 14:45:00,187.09,187.26,187.07,187.16,3893.0,183.3552,183.5218,183.3356,183.4238,3893.0
2023-03-27 14:50:00,187.1,187.17,187.03,187.11,3432.0,183.365,183.4336,183.2964,183.3748,3432.0
2023-03-27 14:55:00,187.04,187.21,187.03,187.15,3156.0,183.3062,183.4728,183.2964,183.414,3156.0
2023-03-27 15:00:00,187.15,187.16,186.87,186.93,10672.0,183.414,183.4238,183.1396,183.1984,10672.0
2023-03-27 15:05:00,186.89,186.91,186.75,186.78,7799.0,183.1592,183.1788,183.022,183.0514,7799.0
2023-03-27 15:10:00,186.78,186.9,186.7,186.77,5426.0,183.0514,183.169,182.973,183.0416,5426.0
2023-03-27 15:15:00,186.76,186.94,186.76,186.84,7627.0,183.0318,183.2082,183.0318,183.1102,7627.0
2023-03-27 15:20:00,186.85,186.94,186.82,186.92,16199.0,183.12,183.2082,183.0906,183.1886,16199.0
2023-03-27 15:25:00,186.92,187.05,186.87,186.95,13712.0,183.1886,183.316,183.1396,183.218,13712.0
2023-03-27 15:30:00,187.01,187.02,186.8,186.85,14122.0,183.2768,183.2866,183.071,183.12,14122.0
2023-03-27 15:35:00,186.81,186.88,186.43,186.54,10528.0,183.0808,183.1494,182.7084,182.8162,10528.0
2023-03-27 15:40:00,186.55,186.61,186.48,186.5,8367.0,182.826,182.8848,182.7574,182.777,8367.0
2023-03-27 15:45:00,186.46,186.46,186.23,186.25,12602.0,182.7378,182.7378,182.5124,182.532,12602.0
2023-03-27 15:50:00,186.2,186.22,185.94,186.12,14479.0,182.483,182.5026,182.2281,182.4046,14479.0
2023-03-27 15:55:00,186.12,186.17,185.91,186.17,55542.0,182.4046,182.4536,182.1987,182.4536,55542.0
2023-03-28 09:30:00,185.6,186.06,185.6,186.06,6009.0,181.8949,182.3458,181.8949,182.3458,6009.0
2023-03-28 09:35:00,186.06,186.06,186.06,186.06,0.0,182.3458,182.3458,182.3458,182.3458,0.0
2023-03-28 09:40:00,186.08,186.29,186.03,186.16,1549.0,182.3654,182.5712,182.3163,182.4438,1549.0
2023-03-28 09:45:00,186.01,186.27,186.01,186.22,6164.0,182.2967,182.5516,182.2967,182.5026,6164.0
2023-03-28 09:50:00,186.22,186.43,186.12,186.43,1525.0,182.5026,182.7084,182.4046,182.7084,1525.0
2023-03-28 09:55:00,186.17,186.44,186.13,186.31,500.0,182.4536,182.7182,182.4144,182.5908,500.0
2023-03-28 10:00:00,186.15,186.18,185.91,186.16,18548.0,182.434,182.4634,182.1987,182.4438,18548.0
2023-03-28 10:05:00,186.2,186.36,186.19,186.33,2800.0,182.483,182.6398,182.4732,182.6104,2800.0
2023-03-28 10:10:00,186.3,186.37,186.17,186.3,9261.0,182.581,182.6496,182.4536,182.581,9261.0
2023-03-28 10:15:00,186.28,186.33,185.9,185.91,1226.0,182.5614,182.6104,182.1889,182.1987,1226.0
2023-03-28 10:20:00,185.91,185.93,185.82,185.87,1200.0,182.1987,182.2183,182.1105,182.1595,1200.0
2023-03-28 10:25:00,185.86,186.07,185.83,185.98,1823.0,182.1497,182.3556,182.1203,182.2673,1823.0
2023-03-28 10:30:00,186.0,186.06,185.94,185.97,2421.0,182.2869,182.3458,182.2281,182.2575,2421.0
2023-03-28 10:35:00,186.03,186.05,185.79,185.8,23171.0,182.3163,182.336,182.0811,182.0909,23171.0
2023-03-28 10:40:00,185.81,185.81,185.8,185.8,200.0,182.1007,182.1007,182.0909,182.0909,200.0
2023-03-28 10:45:00,185.75,185.75,185.58,185.67,1426.0,182.0419,182.0419,181.8753,181.9635,1426.0
2023-03-28 10:50:00,185.68,185.73,185.58,185.58,570.0,181.9733,182.0223,181.8753,181.8753,570.0
2023-03-28 10:55:00,185.56,185.67,185.47,185.5,2000.0,181.8557,181.9635,181.7675,181.7969,2000.0
2023-03-28 11:00:00,185.5,185.68,185.5,185.53,1326.0,181.7969,181.9733,181.7969,181.8263,1326.0
2023-03-28 11:05:00,185.7,185.7,185.57,185.58,700.0,181.9929,181.9929,181.8655,181.8753,700.0
2023-03-28 11:10:00,185.55,185.56,185.47,185.48,1205.0,181.8459,181.8557,181.7675,181.7773,1205.0
2023-03-28 11:15:00,185.47,185.68,185.46,185.68,600.0,181.7675,181.9733,181.7577,181.9733,600.0
2023-03-28 11:20:00,185.69,185.86,185.68,185.8,953.0,181.9831,182.1497,181.9733,182.0909,953.0
2023-03-28 11:25:00,185.87,185.87,185.81,185.83,811.0,182.1595,182.1595,182.1007,182.1203,811.0
2023-03-28 11:30:00,185.81,185.92,185.65,185.76,5846.0,182.1007,182.2085,181.9439,182.0517,5846.0
2023-03-28 11:35:00,185.76,185.87,185.71,185.73,2734.0,182.0517,182.1595,182.0027,182.0223,2734.0
2023-03-28 11:40:00,185.78,185.9,185.78,185.78,1131.0,182.0713,182.1889,182.0713,182.0713,1131.0
2023-03-28 11:45:00,185.78,185.85,185.67,185.68,2079.0,182.0713,182.1399,181.9635,181.9733,2079.0
2023-03-28 11:50:00,185.68,185.85,185.65,185.85,2722.0,181.9733,182.1399,181.9439,182.1399,2722.0
2023-03-28 11:55:00,185.85,186.13,185.81,186.09,13438.0,182.1399,182.4144,182.1007,182.3752,13438.0
2023-03-28 12:00:00,186.1,186.61,186.04,186.49,12517.0,182.385,182.8848,182.3261,182.7672,12517.0
2023-03-28 12:05:00,186.43,186.61,186.42,186.42,1417.0,182.7084,182.8848,182.6986,182.6986,1417.0
2023-03-28 12:10:00,186.5,186.51,186.28,186.51,4332.0,182.777,182.7868,182.5614,182.7868,4332.0
2023-03-28 12:15:00,186.56,186.56,186.37,186.51,9595.0,182.8358,182.8358,182.6496,182.7868,9595.0
2023-03-28 12:20:00,186.57,186.66,186.51,186.57,2208.0,182.8456,182.9338,182.7868,182.8456,2208.0
2023-03-28 12:25:00,186.64,186.64,186.53,186.56,1000.0,182.9142,182.9142,182.8064,182.8358,1000.0
2023-03-28 12:30:00,186.51,186.51,186.42,186.42,1383.0,182.7868,182.7868,182.6986,182.6986,1383.0
2023-03-28 12:35:00,186.43,186.48,186.42,186.44,700.0,182.7084,182.7574,182.6986,182.7182,700.0
2023-03-28 12:40:00,186.44,186.54,186.41,186.41,1508.0,182.7182,182.8162,182.6888,182.6888,1508.0
2023-03-28 12:45:00,186.3,186.4,186.3,186.31,900.0,182.581,182.679,182.581,182.5908,900.0
2023-03-28 12:50:00,186.28,186.36,186.23,186.31,2000.0,182.5614,182.6398,182.5124,182.5908,2000.0
2023-03-28 12:55:00,186.34,186.38,186.25,186.38,2122.0,182.6202,182.6594,182.532,182.6594,2122.0
2023-03-28 13:00:00,186.44,186.46,186.07,186.07,1538.0,182.7182,182.7378,182.3556,182.3556,1538.0
2023-03-28 13:05:00,186.12,186.55,186.12,186.15,22744.0,182.4046,182.826,182.4046,182.434,22744.0
2023-03-28 13:10:00,186.22,186.31,186.14,186.29,3933.0,182.5026,182.5908,182.4242,182.5712,3933.0
2023-03-28 13:15:00,186.23,186.23,186.2,186.2,18695.0,182.5124,182.5124,182.483,182.483,18695.0
2023-03-28 13:20:00,186.29,186.29,186.08,186.09,1527.0,182.5712,182.5712,182.3654,182.3752,1527.0
2023-03-28 13:25:00,186.05,186.12,185.94,186.12,2598.0,182.336,182.4046,182.2281,182.4046,2598.0
2023-03-28 13:30:00,186.14,186.18,185.96,185.96,19777.0,182.4242,182.4634,182.2477,182.2477,19777.0
2023-03-28 13:35:00,186.0,186.17,185.95,186.01,4534.0,182.2869,182.4536,182.2379,182.2967,4534.0
2023-03-28 13:40:00,186.07,186.07,185.9,185.9,2135.0,182.3556,182.3556,182.1889,182.1889,2135.0
2023-03-28 13:45:00,185.9,185.9,185.67,185.81,5210.0,182.1889,182.1889,181.9635,182.1007,5210.0
2023-03-28 13:50:00,185.81,185.95,185.74,185.95,20634.0,182.1007,182.2379,182.0321,182.2379,20634.0
2023-03-28 13:55:00,185.9,185.9,185.74,185.84,1580.0,182.1889,182.1889,182.0321,182.1301,1580.0
2023-03-28 14:00:00,185.86,185.86,185.74,185.81,1064.0,182.1497,182.1497,182.0321,182.1007,1064.0
2023-03-28 14:05:00,185.83,185.83,185.75,185.78,1821.0,182.1203,182.1203,182.0419,182.0713,1821.0
2023-03-28 14:10:00,185.81,185.87,185.71,185.75,1262.0,182.1007,182.1595,182.0027,182.0419,1262.0
2023-03-28 14:15:00,185.75,185.82,185.68,185.75,1556.0,182.0419,182.1105,181.9733,182.0419,1556.0
2023-03-28 14:20:00,185.75,185.75,185.54,185.54,800.0,182.0419,182.0419,181.8361,181.8361,800.0
2023-03-28 14:25:00,185.44,185.67,185.43,185.67,1251.0,181.7381,181.9635,181.7283,181.9635,1251.0
2023-03-28 14:30:00,185.74,185.74,185.67,185.69,1713.0,182.0321,182.0321,181.9635,181.9831,1713.0
2023-03-28 14:35:00,185.69,185.71,185.6,185.7,2408.0,181.9831,182.0027,181.8949,181.9929,2408.0
2023-03-28 14:40:00,185.66,185.76,185.63,185.76,2004.0,181.9537,182.0517,181.9243,182.0517,2004.0
2023-03-28 14:45:00,185.74,185.95,185.74,185.87,1267.0,182.0321,182.2379,182.0321,182.1595,1267.0
2023-03-28 14:50:00,185.95,186.12,185.95,186.03,1400.0,182.2379,182.4046,182.2379,182.3163,1400.0
2023-03-28 14:55:00,186.05,186.15,186.04,186.15,1942.0,182.336,182.434,182.3261,182.434,1942.0
2023-03-28 15:00:00,186.16,186.2,186.08,186.13,1417.0,182.4438,182.483,182.3654,182.4144,1417.0
2023-03-28 15:05:00,186.16,186.23,186.1,186.19,1587.0,182.4438,182.5124,182.385,182.4732,1587.0
2023-03-28 15:10:00,186.21,186.28,186.05,186.05,1882.0,182.4928,182.5614,182.336,182.336,1882.0
2023-03-28 15:15:00,186.04,186.11,185.98,186.08,1200.0,182.3261,182.3948,182.2673,182.3654,1200.0
2023-03-28 15:20:00,186.07,186.13,186.0,186.01,1400.0,182.3556,182.4144,182.2869,182.2967,1400.0
2023-03-28 15:25:00,186.11,186.12,185.95,186.07,1508.0,182.3948,182.4046,182.2379,182.3556,1508.0
2023-03-28 15:30:00,186.04,186.3,186.01,186.3,2838.0,182.3261,182.581,182.2967,182.581,2838.0
2023-03-28 15:35:00,186.32,186.52,186.14,186.29,7661.0,182.6006,182.7966,182.4242,182.5712,7661.0
2023-03-28 15:40:00,186.31,186.33,186.2,186.2,2081.0,182.5908,182.6104,182.483,182.483,2081.0
2023-03-28 15:45:00,186.22,186.35,186.17,186.32,5251.0,182.5026,182.63,182.4536,182.6006,5251.0
2023-03-28 15:50:00,186.36,186.6,186.29,186.4,15956.0,182.6398,182.875,182.5712,182.679,15956.0
2023-03-28 15:55:00,186.44,186.59,186.4,186.46,33798.0,182.7182,182.8652,182.679,182.7378,33798.0
2023-03-29 09:30:00,187.57,187.96,187.12,187.16,10629.0,183.8256,184.2078,183.3846,183.4238,10629.0
2023-03-29 09:35:00,187.15,187.69,186.92,187.27,3154.0,183.414,183.9432,183.1886,183.5316,3154.0
2023-03-29 09:40:00,187.55,187.73,187.38,187.72,3520.0,183.806,183.9824,183.6394,183.9726,3520.0
2023-03-29 09:45:00,187.82,188.05,187.47,187.87,12267.0,184.0706,184.296,183.7276,184.1196,12267.0
2023-03-29 09:50:00,187.8,188.05,187.74,187.77,8670.0,184.051,184.296,183.9922,184.0216,8670.0
2023-03-29 09:55:00,187.76,188.05,187.76,187.95,978.0,184.0118,184.296,184.0118,184.198,978.0
2023-03-29 10:00:00,187.82,188.12,187.73,188.12,2255.0,184.0706,184.3646,183.9824,184.3646,2255.0
2023-03-29 10:05:00,188.07,188.07,187.7,187.82,2814.0,184.3156,184.3156,183.953,184.0706,2814.0
2023-03-29 10:10:00,187.81,188.21,187.81,188.1,3713.0,184.0608,184.4528,184.0608,184.345,3713.0
2023-03-29 10:15:00,188.13,188.24,188.05,188.05,1100.0,184.3744,184.4822,184.296,184.296,1100.0
2023-03-29 10:20:00,188.14,188.24,188.13,188.24,1200.0,184.3842,184.4822,184.3744,184.4822,1200.0
2023-03-29 10:25:00,188.16,188.21,188.08,188.13,1378.0,184.4038,184.4528,184.3254,184.3744,1378.0
2023-03-29 10:30:00,188.18,188.25,188.11,188.23,1600.0,184.4234,184.492,184.3548,184.4724,1600.0
2023-03-29 10:35:00,188.15,188.3,187.97,188.11,3339.0,184.394,184.541,184.2176,184.3548,3339.0
2023-03-29 10:40:00,188.03,188.05,187.79,188.03,4112.0,184.2764,184.296,184.0412,184.2764,4112.0
2023-03-29 10:45:00,187.92,188.0,187.82,188.0,4155.0,184.1686,184.247,184.0706,184.247,4155.0
2023-03-29 10:50:00,187.96,187.96,187.83,187.88,433.0,184.2078,184.2078,184.0804,184.1294,433.0
2023-03-29 10:55:00,187.74,188.03,187.73,187.91,3075.0,183.9922,184.2764,183.9824,184.1588,3075.0
2023-03-29 11:00:00,188.02,188.02,187.97,187.97,1034.0,184.2666,184.2666,184.2176,184.2176,1034.0
2023-03-29 11:05:00,187.99,188.15,187.96,188.15,1249.0,184.2372,184.394,184.2078,184.394,1249.0
2023-03-29 11:10:00,188.24,188.26,188.2,188.26,1179.0,184.4822,184.5018,184.443,184.5018,1179.0
2023-03-29 11:15:00,188.34,188.34,188.07,188.11,2400.0,184.5802,184.5802,184.3156,184.3548,2400.0
2023-03-29 11:20:00,188.11,188.14,187.87,187.97,3237.0,184.3548,184.3842,184.1196,184.2176,3237.0
2023-03-29 11:25:00,187.94,187.94,187.84,187.92,3552.0,184.1882,184.1882,184.0902,184.1686,3552.0
2023-03-29 11:30:00,188.02,188.15,188.02,188.15,1481.0,184.2666,184.394,184.2666,184.394,1481.0
2023-03-29 11:35:00,188.18,188.34,188.18,188.23,533.0,184.4234,184.5802,184.4234,184.4724,533.0
2023-03-29 11:40:00,188.22,188.35,188.18,188.18,650.0,184.4626,184.59,184.4234,184.4234,650.0
2023-03-29 11:45:00,188.17,188.25,188.14,188.25,664.0,184.4136,184.492,184.3842,184.492,664.0
2023-03-29 11:50:00,188.25,188.35,188.21,188.34,2015.0,184.492,184.59,184.4528,184.5802,2015.0
2023-03-29 11:55:00,188.51,188.58,188.39,188.4,4143.0,184.7468,184.8154,184.6292,184.639,4143.0
2023-03-29 12:00:00,188.37,188.44,188.31,188.43,3075.0,184.6096,184.6782,184.5508,184.6684,3075.0
2023-03-29 12:05:00,188.43,188.51,188.3,188.39,2139.0,184.6684,184.7468,184.541,184.6292,2139.0
2023-03-29 12:10:00,188.45,188.47,188.35,188.38,1828.0,184.688,184.7076,184.59,184.6194,1828.0
2023-03-29 12:15:00,188.44,188.49,188.44,188.49,536.0,184.6782,184.7272,184.6782,184.7272,536.0
2023-03-29 12:20:00,188.57,188.57,188.48,188.52,1102.0,184.8056,184.8056,184.7174,184.7566,1102.0
2023-03-29 12:25:00,188.48,188.51,188.44,188.48,1833.0,184.7174,184.7468,184.6782,184.7174,1833.0
2023-03-29 12:30:00,188.57,188.58,188.46,188.54,2214.0,184.8056,184.8154,184.6978,184.7762,2214.0
2023-03-29 12:35:00,188.47,188.54,188.47,188.54,632.0,184.7076,184.7762,184.7076,184.7762,632.0
2023-03-29 12:40:00,188.58,188.61,188.49,188.5,3393.0,184.8154,184.8448,184.7272,184.737,3393.0
2023-03-29 12:45:00,188.47,188.5,188.46,188.5,700.0,184.7076,184.737,184.6978,184.737,700.0
2023-03-29 12:50:00,188.49,188.65,188.48,188.62,1855.0,184.7272,184.884,184.7174,184.8546,1855.0
2023-03-29 12:55:00,188.64,188.73,188.62,188.68,1730.0,184.8742,184.9625,184.8546,184.9134,1730.0
2023-03-29 13:00:00,188.6,188.69,188.54,188.54,2181.0,184.835,184.9232,184.7762,184.7762,2181.0
2023-03-29 13:05:00,188.54,188.6,188.48,188.59,4089.0,184.7762,184.835,184.7174,184.8252,4089.0
2023-03-29 13:10:00,188.64,188.64,188.53,188.57,900.0,184.8742,184.8742,184.7664,184.8056,900.0
2023-03-29 13:15:00,188.53,188.56,188.41,188.45,11987.0,184.7664,184.7958,184.6488,184.688,11987.0
2023-03-29 13:20:00,188.45,188.5,188.36,188.44,1413.0,184.688,184.737,184.5998,184.6782,1413.0
2023-03-29 13:25:00,188.38,188.65,188.37,188.65,3670.0,184.6194,184.884,184.6096,184.884,3670.0
2023-03-29 13:30:00,188.58,188.6,188.46,188.47,1333.0,184.8154,184.835,184.6978,184.7076,1333.0
2023-03-29 13:35:00,188.43,188.56,188.42,188.48,2940.0,184.6684,184.7958,184.6586,184.7174,2940.0
2023-03-29 13:40:00,188.53,188.59,188.45,188.53,1800.0,184.7664,184.8252,184.688,184.7664,1800.0
2023-03-29 13:45:00,188.47,188.47,188.29,188.34,1311.0,184.7076,184.7076,184.5312,184.5802,1311.0
2023-03-29 13:50:00,188.23,188.23,188.11,188.12,2195.0,184.4724,184.4724,184.3548,184.3646,2195.0
2023-03-29 13:55:00,188.14,188.18,188.1,188.15,1800.0,184.3842,184.4234,184.345,184.394,1800.0
2023-03-29 14:00:00,188.14,188.14,188.07,188.07,544.0,184.3842,184.3842,184.3156,184.3156,544.0
2023-03-29 14:05:00,188.07,188.11,187.9,188.09,2059.0,184.3156,184.3548,184.149,184.3352,2059.0
2023-03-29 14:10:00,188.14,188.37,188.14,188.37,3100.0,184.3842,184.6096,184.3842,184.6096,3100.0
2023-03-29 14:15:00,188.31,188.31,188.15,188.18,1810.0,184.5508,184.5508,184.394,184.4234,1810.0
2023-03-29 14:20:00,188.14,188.14,188.02,188.05,1401.0,184.3842,184.3842,184.2666,184.296,1401.0
2023-03-29 14:25:00,188.11,188.18,188.02,188.18,819.0,184.3548,184.4234,184.2666,184.4234,819.0
2023-03-29 14:30:00,188.19,188.21,188.1,188.18,1400.0,184.4332,184.4528,184.345,184.4234,1400.0
2023-03-29 14:35:00,188.17,188.28,188.17,188.27,1451.0,184.4136,184.5214,184.4136,184.5116,1451.0
2023-03-29 14:40:00,188.25,188.3,188.25,188.3,800.0,184.492,184.541,184.492,184.541,800.0
2023-03-29 14:45:00,188.31,188.42,188.22,188.41,1800.0,184.5508,184.6586,184.4626,184.6488,1800.0
2023-03-29 14:50:00,188.41,188.47,188.23,188.46,3220.0,184.6488,184.7076,184.4724,184.6978,3220.0
2023-03-29 14:55:00,188.48,188.51,188.42,188.46,1283.0,184.7174,184.7468,184.6586,184.6978,1283.0
2023-03-29 15:00:00,188.46,188.46,187.98,188.18,6661.0,184.6978,184.6978,184.2274,184.4234,6661.0
2023-03-29 15:05:00,188.2,188.32,188.19,188.32,1429.0,184.443,184.5606,184.4332,184.5606,1429.0
2023-03-29 15:10:00,188.23,188.32,188.18,188.32,4427.0,184.4724,184.5606,184.4234,184.5606,4427.0
2023-03-29 15:15:00,188.32,188.47,188.32,188.47,738.0,184.5606,184.7076,184.5606,184.7076,738.0
2023-03-29 15:20:00,188.5,188.55,188.45,188.5,2928.0,184.737,184.786,184.688,184.737,2928.0
2023-03-29 15:25:00,188.54,188.66,188.53,188.66,3245.0,184.7762,184.8938,184.7664,184.8938,3245.0
2023-03-29 15:30:00,188.63,188.63,188.38,188.38,5734.0,184.8644,184.8644,184.6194,184.6194,5734.0
2023-03-29 15:35:00,188.33,188.36,188.22,188.34,5465.0,184.5704,184.5998,184.4626,184.5802,5465.0
2023-03-29 15:40:00,188.3,188.57,188.28,188.55,5454.0,184.541,184.8056,184.5214,184.786,5454.0
2023-03-29 15:45:00,188.54,188.74,188.54,188.74,5141.0,184.7762,184.9723,184.7762,184.9723,5141.0
2023-03-29 15:50:00,188.78,188.89,188.76,188.89,14895.0,185.0115,185.1193,184.9919,185.1193,14895.0
2023-03-29 15:55:00,188.94,189.09,188.72,188.96,53410.0,185.1683,185.3153,184.9526,185.1879,53410.0
2023-03-30 09:30:00,189.55,189.84,188.57,189.0,31711.0,185.7661,186.0503,184.8056,185.2271,31711.0
2023-03-30 09:35:00,189.03,189.2,189.0,189.16,840.0,185.2565,185.4231,185.2271,185.3839,840.0
2023-03-30 09:40:00,189.04,189.19,188.88,189.0,5482.0,185.2663,185.4133,185.1095,185.2271,5482.0
2023-03-30 09:45:00,189.01,189.23,188.9,189.23,6082.0,185.2369,185.4525,185.1291,185.4525,6082.0
2023-03-30 09:50:00,189.23,189.24,189.11,189.15,1413.0,185.4525,185.4623,185.3349,185.3741,1413.0
2023-03-30 09:55:00,189.13,189.3,189.04,189.07,1744.0,185.3545,185.5211,185.2663,185.2957,1744.0
2023-03-30 10:00:00,189.09,189.17,188.46,188.65,4340.0,185.3153,185.3937,184.6978,184.884,4340.0
2023-03-30 10:05:00,188.65,188.85,188.42,188.61,18062.0,184.884,185.0801,184.6586,184.8448,18062.0
2023-03-30 10:10:00,188.47,188.65,188.26,188.26,25946.0,184.7076,184.884,184.5018,184.5018,25946.0
2023-03-30 10:15:00,188.23,188.28,187.94,188.27,5250.0,184.4724,184.5214,184.1882,184.5116,5250.0
2023-03-30 10:20:00,188.37,188.37,187.99,188.0,700.0,184.6096,184.6096,184.2372,184.247,700.0
2023-03-30 10:25:00,188.13,188.23,187.92,188.09,7050.0,184.3744,184.4724,184.1686,184.3352,7050.0
2023-03-30 10:30:00,188.22,188.22,188.03,188.03,5776.0,184.4626,184.4626,184.2764,184.2764,5776.0
2023-03-30 10:35:00,187.96,188.0,187.89,187.98,1787.0,184.2078,184.247,184.1392,184.2274,1787.0
2023-03-30 10:40:00,188.06,188.17,187.99,187.99,4201.0,184.3058,184.4136,184.2372,184.2372,4201.0
2023-03-30 10:45:00,188.0,188.03,187.88,187.95,2600.0,184.247,184.2764,184.1294,184.198,2600.0
2023-03-30 10:50:00,187.96,187.96,187.78,187.85,3537.0,184.2078,184.2078,184.0314,184.1,3537.0
2023-03-30 10:55:00,187.91,187.91,187.35,187.35,12953.0,184.1588,184.1588,183.61,183.61,12953.0
2023-03-30 11:00:00,187.29,187.59,187.27,187.58,5231.0,183.5512,183.8452,183.5316,183.8354,5231.0
2023-03-30 11:05:00,187.62,187.62,187.51,187.51,1320.0,183.8746,183.8746,183.7668,183.7668,1320.0
2023-03-30 11:10:00,187.56,187.72,187.49,187.5,2439.0,183.8158,183.9726,183.7472,183.757,2439.0
2023-03-30 11:15:00,187.52,187.57,187.49,187.55,2500.0,183.7766,183.8256,183.7472,183.806,2500.0
2023-03-30 11:20:00,187.68,187.8,187.68,187.8,6526.0,183.9334,184.051,183.9334,184.051,6526.0
2023-03-30 11:25:00,187.8,187.89,187.74,187.74,3676.0,184.051,184.1392,183.9922,183.9922,3676.0
2023-03-30 11:30:00,187.68,187.76,187.55,187.59,2448.0,183.9334,184.0118,183.806,183.8452,2448.0
2023-03-30 11:35:00,187.56,187.56,187.25,187.34,2841.0,183.8158,183.8158,183.512,183.6002,2841.0
2023-03-30 11:40:00,187.4,187.8,187.39,187.66,18135.0,183.659,184.051,183.6492,183.9138,18135.0
2023-03-30 11:45:00,187.53,187.6,187.14,187.31,1402.0,183.7864,183.855,183.4042,183.5708,1402.0
2023-03-30 11:50:00,187.25,187.33,187.22,187.25,2161.0,183.512,183.5904,183.4826,183.512,2161.0
2023-03-30 11:55:00,187.34,187.46,187.31,187.4,1947.0,183.6002,183.7178,183.5708,183.659,1947.0
2023-03-30 12:00:00,187.4,187.44,187.3,187.33,1737.0,183.659,183.6982,183.561,183.5904,1737.0
2023-03-30 12:05:00,187.42,187.54,187.32,187.54,2877.0,183.6786,183.7962,183.5806,183.7962,2877.0
2023-03-30 12:10:00,187.6,187.65,187.5,187.59,24522.0,183.855,183.904,183.757,183.8452,24522.0
2023-03-30 12:15:00,187.5,187.51,187.32,187.46,3256.0,183.757,183.7668,183.5806,183.7178,3256.0
2023-03-30 12:20:00,187.4,187.43,187.19,187.19,1269.0,183.659,183.6884,183.4532,183.4532,1269.0
2023-03-30 12:25:00,187.2,187.38,187.2,187.35,1049.0,183.463,183.6394,183.463,183.61,1049.0
2023-03-30 12:30:00,187.29,187.5,187.29,187.32,3359.0,183.5512,183.757,183.5512,183.5806,3359.0
2023-03-30 12:35:00,187.32,187.32,187.04,187.04,1002.0,183.5806,183.5806,183.3062,183.3062,1002.0
2023-03-30 12:40:00,186.96,187.03,186.88,186.99,1852.0,183.2278,183.2964,183.1494,183.2572,1852.0
2023-03-30 12:45:00,186.98,187.13,186.94,187.13,1823.0,183.2474,183.3944,183.2082,183.3944,1823.0
2023-03-30 12:50:00,187.18,187.25,187.18,187.25,628.0,183.4434,183.512,183.4434,183.512,628.0
2023-03-30 12:55:00,187.28,187.29,187.11,187.14,600.0,183.5414,183.5512,183.3748,183.4042,600.0
2023-03-30 13:00:00,187.12,187.17,187.09,187.15,700.0,183.3846,183.4336,183.3552,183.414,700.0
2023-03-30 13:05:00,187.13,187.14,187.05,187.05,1434.0,183.3944,183.4042,183.316,183.316,1434.0
2023-03-30 13:10:00,187.04,187.21,187.04,187.17,1532.0,183.3062,183.4728,183.3062,183.4336,1532.0
2023-03-30 13:15:00,187.21,187.32,187.21,187.24,609.0,183.4728,183.5806,183.4728,183.5022,609.0
2023-03-30 13:20:00,187.3,187.33,187.14,187.21,11800.0,183.561,183.5904,183.4042,183.4728,11800.0
2023-03-30 13:25:00,187.2,187.21,187.14,187.14,300.0,183.463,183.4728,183.4042,183.4042,300.0
2023-03-30 13:30:00,187.1,187.14,186.98,187.08,2019.0,183.365,183.4042,183.2474,183.3454,2019.0
2023-03-30 13:35:00,187.17,187.33,187.12,187.31,17345.0,183.4336,183.5904,183.3846,183.5708,17345.0
2023-03-30 13:40:00,187.3,187.54,187.3,187.5,2029.0,183.561,183.7962,183.561,183.757,2029.0
2023-03-30 13:45:00,187.5,187.66,187.44,187.66,2819.0,183.757,183.9138,183.6982,183.9138,2819.0
2023-03-30 13:50:00,187.7,187.82,187.7,187.8,2035.0,183.953,184.0706,183.953,184.051,2035.0
2023-03-30 13:55:00,187.76,188.0,187.75,188.0,4162.0,184.0118,184.247,184.002,184.247,4162.0
2023-03-30 14:00:00,187.99,188.3,187.99,188.27,5978.0,184.2372,184.541,184.2372,184.5116,5978.0
2023-03-30 14:05:00,188.3,188.39,188.28,188.35,4900.0,184.541,184.6292,184.5214,184.59,4900.0
2023-03-30 14:10:00,188.38,188.41,188.15,188.32,7459.0,184.6194,184.6488,184.394,184.5606,7459.0
2023-03-30 14:15:00,188.28,188.51,188.27,188.47,11430.0,184.5214,184.7468,184.5116,184.7076,11430.0
2023-03-30 14:20:00,188.5,188.55,188.44,188.47,14672.0,184.737,184.786,184.6782,184.7076,14672.0
2023-03-30 14:25:00,188.47,188.77,188.43,188.77,2525.0,184.7076,185.0017,184.6684,185.0017,2525.0
2023-03-30 14:30:00,188.77,188.78,188.69,188.77,1400.0,185.0017,185.0115,184.9232,185.0017,1400.0
2023-03-30 14:35:00,188.85,189.01,188.82,188.91,5296.0,185.0801,185.2369,185.0507,185.1389,5296.0
2023-03-30 14:40:00,188.86,188.96,188.85,188.93,900.0,185.0899,185.1879,185.0801,185.1585,900.0
2023-03-30 14:45:00,188.94,188.94,188.69,188.8,3626.0,185.1683,185.1683,184.9232,185.0311,3626.0
2023-03-30 14:50:00,188.8,188.88,188.78,188.83,3207.0,185.0311,185.1095,185.0115,185.0605,3207.0
2023-03-30 14:55:00,188.85,189.01,188.8,188.8,8945.0,185.0801,185.2369,185.0311,185.0311,8945.0
2023-03-30 15:00:00,188.84,189.0,188.83,188.97,13249.0,185.0703,185.2271,185.0605,185.1977,13249.0
2023-03-30 15:05:00,189.0,189.02,188.83,188.83,8168.0,185.2271,185.2467,185.0605,185.0605,8168.0
2023-03-30 15:10:00,188.79,188.8,188.75,188.78,6161.0,185.0213,185.0311,184.9821,185.0115,6161.0
2023-03-30 15:15:00,188.78,188.89,188.74,188.89,7202.0,185.0115,185.1193,184.9723,185.1193,7202.0
2023-03-30 15:20:00,188.92,189.0,188.85,188.91,8211.0,185.1487,185.2271,185.0801,185.1389,8211.0
2023-03-30 15:25:00,188.92,189.34,188.91,189.21,6325.0,185.1487,185.5603,185.1389,185.4329,6325.0
2023-03-30 15:30:00,189.26,189.45,189.17,189.31,7055.0,185.4819,185.6681,185.3937,185.5309,7055.0
2023-03-30 15:35:00,189.26,189.35,189.14,189.3,12136.0,185.4819,185.5701,185.3643,185.5211,12136.0
2023-03-30 15:40:00,189.26,189.35,189.14,189.14,15650.0,185.4819,185.5701,185.3643,185.3643,15650.0
2023-03-30 15:45:00,189.12,189.41,189.07,189.38,13535.0,185.3447,185.6289,185.2957,185.5995,13535.0
2023-03-30 15:50:00,189.42,189.65,189.38,189.48,26335.0,185.6387,185.8641,185.5995,185.6975,26335.0
2023-03-30 15:55:00,189.45,189.69,189.4,189.68,73439.0,185.6681,185.9033,185.6191,185.8935,73439.0
2023-03-31 09:30:00,190.42,191.37,190.42,190.99,14612.0,186.6187,187.5497,186.6187,187.1773,14612.0
2023-03-31 09:35:00,190.68,190.68,189.84,189.84,1097.0,186.8735,186.8735,186.0503,186.0503,1097.0
2023-03-31 09:40:00,190.01,190.55,190.01,190.44,1189.0,186.2169,186.7461,186.2169,186.6383,1189.0
2023-03-31 09:45:00,190.48,190.51,190.39,190.46,1292.0,186.6775,186.7069,186.5893,186.6579,1292.0
2023-03-31 09:50:00,190.62,190.73,190.62,190.73,521.0,186.8147,186.9225,186.8147,186.9225,521.0
2023-03-31 09:55:00,190.85,190.88,190.71,190.72,900.0,187.0401,187.0695,186.9029,186.9127,900.0
2023-03-31 10:00:00,190.74,190.93,190.37,190.37,1255.0,186.9323,187.1185,186.5697,186.5697,1255.0
2023-03-31 10:05:00,190.42,190.65,190.42,190.56,1779.0,186.6187,186.8441,186.6187,186.7559,1779.0
2023-03-31 10:10:00,190.5,190.69,190.49,190.67,800.0,186.6971,186.8833,186.6873,186.8637,800.0
2023-03-31 10:15:00,190.62,190.63,190.39,190.44,3520.0,186.8147,186.8245,186.5893,186.6383,3520.0
2023-03-31 10:20:00,190.37,190.59,190.18,190.59,2135.0,186.5697,186.7853,186.3835,186.7853,2135.0
2023-03-31 10:25:00,190.47,190.72,190.46,190.63,3331.0,186.6677,186.9127,186.6579,186.8245,3331.0
2023-03-31 10:30:00,190.64,190.69,190.37,190.44,3279.0,186.8343,186.8833,186.5697,186.6383,3279.0
2023-03-31 10:35:00,190.43,190.44,190.11,190.3,7237.0,186.6285,186.6383,186.3149,186.5011,7237.0
2023-03-31 10:40:00,190.34,190.34,190.18,190.18,5744.0,186.5403,186.5403,186.3835,186.3835,5744.0
2023-03-31 10:45:00,190.11,190.37,190.11,190.27,1842.0,186.3149,186.5697,186.3149,186.4717,1842.0
2023-03-31 10:50:00,190.23,190.26,190.12,190.13,1210.0,186.4325,186.4619,186.3247,186.3345,1210.0
2023-03-31 10:55:00,190.16,190.4,190.15,190.37,2351.0,186.3639,186.5991,186.3541,186.5697,2351.0
2023-03-31 11:00:00,190.35,190.35,190.25,190.3,1200.0,186.5501,186.5501,186.4521,186.5011,1200.0
2023-03-31 11:05:00,190.31,190.36,190.22,190.24,1018.0,186.5109,186.5599,186.4227,186.4423,1018.0
2023-03-31 11:10:00,190.36,190.43,190.26,190.31,2727.0,186.5599,186.6285,186.4619,186.5109,2727.0
2023-03-31 11:15:00,190.25,190.39,190.22,190.34,1177.0,186.4521,186.5893,186.4227,186.5403,1177.0
2023-03-31 11:20:00,190.39,190.53,190.39,190.48,2883.0,186.5893,186.7265,186.5893,186.6775,2883.0
2023-03-31 11:25:00,190.49,190.64,190.43,190.57,1200.0,186.6873,186.8343,186.6285,186.7657,1200.0
2023-03-31 11:30:00,190.57,190.61,190.41,190.48,3017.0,186.7657,186.8049,186.6089,186.6775,3017.0
2023-03-31 11:35:00,190.44,190.52,190.4,190.52,1574.0,186.6383,186.7167,186.5991,186.7167,1574.0
2023-03-31 11:40:00,190.46,190.46,190.38,190.42,1130.0,186.6579,186.6579,186.5795,186.6187,1130.0
2023-03-31 11:45:00,190.41,190.45,190.27,190.27,3382.0,186.6089,186.6481,186.4717,186.4717,3382.0
2023-03-31 11:50:00,190.21,190.33,190.1,190.2,16583.0,186.4129,186.5305,186.3051,186.4031,16583.0
2023-03-31 11:55:00,190.3,190.42,190.3,190.41,1892.0,186.5011,186.6187,186.5011,186.6089,1892.0
2023-03-31 12:00:00,190.38,190.45,190.34,190.45,5343.0,186.5795,186.6481,186.5403,186.6481,5343.0
2023-03-31 12:05:00,190.45,190.45,190.26,190.3,2428.0,186.6481,186.6481,186.4619,186.5011,2428.0
2023-03-31 12:10:00,190.38,190.43,190.33,190.4,1426.0,186.5795,186.6285,186.5305,186.5991,1426.0
2023-03-31 12:15:00,190.44,190.47,190.35,190.41,2328.0,186.6383,186.6677,186.5501,186.6089,2328.0
2023-03-31 12:20:00,190.37,190.41,190.33,190.36,2744.0,186.5697,186.6089,186.5305,186.5599,2744.0
2023-03-31 12:25:00,190.36,190.43,190.29,190.29,3022.0,186.5599,186.6285,186.4913,186.4913,3022.0
2023-03-31 12:30:00,190.31,190.31,189.95,189.96,2262.0,186.5109,186.5109,186.1581,186.1679,2262.0
2023-03-31 12:35:00,189.87,189.88,189.46,189.68,5783.0,186.0797,186.0895,185.6779,185.8935,5783.0
2023-03-31 12:40:00,189.66,189.84,189.66,189.84,49905.0,185.8739,186.0503,185.8739,186.0503,49905.0
2023-03-31 12:45:00,189.75,189.76,189.55,189.61,2378.0,185.9621,185.9719,185.7661,185.8249,2378.0
2023-03-31 12:50:00,189.58,189.89,189.58,189.75,4894.0,185.7955,186.0993,185.7955,185.9621,4894.0
2023-03-31 12:55:00,189.79,189.85,189.74,189.77,3450.0,186.0013,186.0601,185.9523,185.9817,3450.0
2023-03-31 13:00:00,189.77,190.0,189.77,189.96,3317.0,185.9817,186.2071,185.9817,186.1679,3317.0
2023-03-31 13:05:00,189.98,190.06,189.91,190.06,1327.0,186.1875,186.2659,186.1189,186.2659,1327.0
2023-03-31 13:10:00,190.05,190.05,189.94,190.03,1397.0,186.2561,186.2561,186.1483,186.2365,1397.0
2023-03-31 13:15:00,190.05,190.05,189.82,190.03,10505.0,186.2561,186.2561,186.0307,186.2365,10505.0
2023-03-31 13:20:00,189.99,190.05,189.72,189.72,10936.0,186.1973,186.2561,185.9327,185.9327,10936.0
2023-03-31 13:25:00,189.77,189.77,189.72,189.76,1100.0,185.9817,185.9817,185.9327,185.9719,1100.0
2023-03-31 13:30:00,189.79,189.86,189.76,189.86,1756.0,186.0013,186.0699,185.9719,186.0699,1756.0
2023-03-31 13:35:00,189.8,189.94,189.79,189.94,2328.0,186.0111,186.1483,186.0013,186.1483,2328.0
2023-03-31 13:40:00,189.87,189.87,189.84,189.84,800.0,186.0797,186.0797,186.0503,186.0503,800.0
2023-03-31 13:45:00,189.82,189.88,189.78,189.84,9326.0,186.0307,186.0895,185.9915,186.0503,9326.0
2023-03-31 13:50:00,189.84,189.89,189.78,189.89,3267.0,186.0503,186.0993,185.9915,186.0993,3267.0
2023-03-31 13:55:00,189.92,190.16,189.92,190.08,1732.0,186.1287,186.3639,186.1287,186.2855,1732.0
2023-03-31 14:00:00,190.11,190.11,190.01,190.07,1279.0,186.3149,186.3149,186.2169,186.2757,1279.0
2023-03-31 14:05:00,190.06,190.32,190.06,190.19,976.0,186.2659,186.5207,186.2659,186.3933,976.0
2023-03-31 14:10:00,190.16,190.2,190.12,190.2,666.0,186.3639,186.4031,186.3247,186.4031,666.0
2023-03-31 14:15:00,190.04,190.12,189.99,189.99,1227.0,186.2463,186.3247,186.1973,186.1973,1227.0
2023-03-31 14:20:00,190.09,190.13,189.85,189.89,3399.0,186.2953,186.3345,186.0601,186.0993,3399.0
2023-03-31 14:25:00,189.8,189.91,189.78,189.9,6819.0,186.0111,186.1189,185.9915,186.1091,6819.0
2023-03-31 14:30:00,189.91,190.0,189.91,189.95,1754.0,186.1189,186.2071,186.1189,186.1581,1754.0
2023-03-31 14:35:00,190.08,190.11,189.88,189.88,3531.0,186.2855,186.3149,186.0895,186.0895,3531.0
2023-03-31 14:40:00,189.94,190.15,189.92,190.12,1970.0,186.1483,186.3541,186.1287,186.3247,1970.0
2023-03-31 14:45:00,190.09,190.09,189.99,190.05,907.0,186.2953,186.2953,186.1973,186.2561,907.0
2023-03-31 14:50:00,190.01,190.05,189.97,190.05,1800.0,186.2169,186.2561,186.1777,186.2561,1800.0
2023-03-31 14:55:00,190.04,190.21,190.04,190.17,2554.0,186.2463,186.4129,186.2463,186.3737,2554.0
2023-03-31 15:00:00,190.18,190.47,190.18,190.41,4556.0,186.3835,186.6677,186.3835,186.6089,4556.0
2023-03-31 15:05:00,190.41,190.48,190.33,190.45,2500.0,186.6089,186.6775,186.5305,186.6481,2500.0
2023-03-31 15:10:00,190.44,190.57,190.4,190.52,2796.0,186.6383,186.7657,186.5991,186.7167,2796.0
2023-03-31 15:15:00,190.54,190.77,190.54,190.68,3404.0,186.7363,186.9617,186.7363,186.8735,3404.0
2023-03-31 15:20:00,190.75,190.92,190.74,190.92,2854.0,186.9421,187.1087,186.9323,187.1087,2854.0
2023-03-31 15:25:00,190.87,190.98,190.78,190.8,4149.0,187.0597,187.1675,186.9715,186.9911,4149.0
2023-03-31 15:30:00,190.85,190.98,190.78,190.85,5634.0,187.0401,187.1675,186.9715,187.0401,5634.0
2023-03-31 15:35:00,190.81,190.82,190.61,190.67,9293.0,187.0009,187.0107,186.8049,186.8637,9293.0
2023-03-31 15:40:00,190.61,190.72,190.57,190.63,8795.0,186.8049,186.9127,186.7657,186.8245,8795.0
2023-03-31 15:45:00,190.62,190.69,190.24,190.32,8729.0,186.8147,186.8833,186.4423,186.5207,8729.0
2023-03-31 15:50:00,190.37,190.76,190.26,190.76,18799.0,186.5697,186.9519,186.4619,186.9519,18799.0
2023-03-31 15:55:00,190.89,191.35,190.82,191.17,78780.0,187.0793,187.5301,187.0107,187.3537,78780.0
2023-04-03 09:30:00,190.85,191.22,190.0,190.96,13235.0,187.0401,187.4027,186.2071,187.1479,13235.0
2023-04-03 09:35:00,191.15,191.28,190.85,191.25,4701.0,187.3341,187.4615,187.0401,187.4321,4701.0
2023-04-03 09:40:00,191.13,191.79,191.0,191.79,10313.0,187.3145,187.9614,187.1871,187.9614,10313.0
2023-04-03 09:45:00,191.77,192.26,191.69,192.12,4185.0,187.9418,188.422,187.8634,188.2848,4185.0
2023-04-03 09:50:00,192.11,192.14,191.76,192.03,3421.0,188.275,188.3044,187.932,188.1966,3421.0
2023-04-03 09:55:00,192.08,192.29,191.98,192.02,3066.0,188.2456,188.4514,188.1476,188.1868,3066.0
2023-04-03 10:00:00,192.1,192.43,192.01,192.26,3902.0,188.2652,188.5886,188.177,188.422,3902.0
2023-04-03 10:05:00,192.31,192.63,192.28,192.63,1900.0,188.471,188.7846,188.4416,188.7846,1900.0
2023-04-03 10:10:00,192.59,192.99,192.56,192.78,7921.0,188.7454,189.1374,188.716,188.9316,7921.0
2023-04-03 10:15:00,192.75,192.93,192.75,192.76,1911.0,188.9022,189.0786,188.9022,188.912,1911.0
2023-04-03 10:20:00,192.69,192.82,192.62,192.82,1000.0,188.8434,188.9708,188.7748,188.9708,1000.0
2023-04-03 10:25:00,192.83,192.98,192.79,192.98,2592.0,188.9806,189.1276,188.9414,189.1276,2592.0
2023-04-03 10:30:00,193.0,193.16,192.89,192.89,5677.0,189.1472,189.304,189.0394,189.0394,5677.0
2023-04-03 10:35:00,192.89,192.89,192.56,192.56,6103.0,189.0394,189.0394,188.716,188.716,6103.0
2023-04-03 10:40:00,192.59,192.66,192.38,192.38,6208.0,188.7454,188.814,188.5396,188.5396,6208.0
2023-04-03 10:45:00,192.39,192.6,192.27,192.46,6752.0,188.5494,188.7552,188.4318,188.618,6752.0
2023-04-03 10:50:00,192.42,192.56,192.13,192.32,10095.0,188.5788,188.716,188.2946,188.4808,10095.0
2023-04-03 10:55:00,192.36,192.36,192.04,192.11,9336.0,188.52,188.52,188.2064,188.275,9336.0
2023-04-03 11:00:00,192.18,192.31,192.05,192.09,3723.0,188.3436,188.471,188.2162,188.2554,3723.0
2023-04-03 11:05:00,192.18,192.28,191.96,192.16,7173.0,188.3436,188.4416,188.128,188.324,7173.0
2023-04-03 11:10:00,192.22,192.38,192.11,192.12,4213.0,188.3828,188.5396,188.275,188.2848,4213.0
2023-04-03 11:15:00,192.15,192.48,192.15,192.43,4220.0,188.3142,188.6376,188.3142,188.5886,4220.0
2023-04-03 11:20:00,192.35,192.48,192.2,192.29,4027.0,188.5102,188.6376,188.3632,188.4514,4027.0
2023-04-03 11:25:00,192.27,192.48,192.27,192.48,3955.0,188.4318,188.6376,188.4318,188.6376,3955.0
2023-04-03 11:30:00,192.52,192.86,192.52,192.86,5991.0,188.6768,189.01,188.6768,189.01,5991.0
2023-04-03 11:35:00,192.86,192.9,192.7,192.9,8363.0,189.01,189.0492,188.8532,189.0492,8363.0
2023-04-03 11:40:00,192.95,193.01,192.75,193.01,3017.0,189.0982,189.157,188.9022,189.157,3017.0
2023-04-03 11:45:00,193.05,193.09,192.9,192.96,4907.0,189.1962,189.2354,189.0492,189.108,4907.0
2023-04-03 11:50:00,192.89,193.01,192.77,192.98,3380.0,189.0394,189.157,188.9218,189.1276,3380.0
2023-04-03 11:55:00,192.96,192.98,192.71,192.71,9132.0,189.108,189.1276,188.863,188.863,9132.0
2023-04-03 12:00:00,192.71,192.9,192.71,192.87,5499.0,188.863,189.0492,188.863,189.0198,5499.0
2023-04-03 12:05:00,192.87,192.87,192.63,192.66,4145.0,189.0198,189.0198,188.7846,188.814,4145.0
2023-04-03 12:10:00,192.56,192.62,192.42,192.46,4119.0,188.716,188.7748,188.5788,188.618,4119.0
2023-04-03 12:15:00,192.46,192.61,192.4,192.5,8545.0,188.618,188.765,188.5592,188.6572,8545.0
2023-04-03 12:20:00,192.46,192.47,192.29,192.37,3780.0,188.618,188.6278,188.4514,188.5298,3780.0
2023-04-03 12:25:00,192.38,192.61,192.38,192.61,3133.0,188.5396,188.765,188.5396,188.765,3133.0
2023-04-03 12:30:00,192.6,192.72,192.6,192.62,2368.0,188.7552,188.8728,188.7552,188.7748,2368.0
2023-04-03 12:35:00,192.63,192.78,192.6,192.78,1801.0,188.7846,188.9316,188.7552,188.9316,1801.0
2023-04-03 12:40:00,192.81,192.93,192.62,192.62,3104.0,188.961,189.0786,188.7748,188.7748,3104.0
2023-04-03 12:45:00,192.63,192.79,192.62,192.79,3516.0,188.7846,188.9414,188.7748,188.9414,3516.0
2023-04-03 12:50:00,192.82,192.94,192.79,192.79,1068.0,188.9708,189.0884,188.9414,188.9414,1068.0
2023-04-03 12:55:00,192.8,193.0,192.76,192.93,2993.0,188.9512,189.1472,188.912,189.0786,2993.0
2023-04-03 13:00:00,192.88,192.88,192.57,192.68,3462.0,189.0296,189.0296,188.7258,188.8336,3462.0
2023-04-03 13:05:00,192.66,192.78,192.54,192.75,3405.0,188.814,188.9316,188.6964,188.9022,3405.0
2023-04-03 13:10:00,192.81,192.81,192.62,192.66,2601.0,188.961,188.961,188.7748,188.814,2601.0
2023-04-03 13:15:00,192.7,193.01,192.68,192.98,3268.0,188.8532,189.157,188.8336,189.1276,3268.0
2023-04-03 13:20:00,192.94,193.01,192.91,192.95,7323.0,189.0884,189.157,189.059,189.0982,7323.0
2023-04-03 13:25:00,192.96,193.01,192.67,192.72,6890.0,189.108,189.157,188.8238,188.8728,6890.0
2023-04-03 13:30:00,192.72,192.79,192.59,192.67,5092.0,188.8728,188.9414,188.7454,188.8238,5092.0
2023-04-03 13:35:00,192.61,192.78,192.58,192.7,3927.0,188.765,188.9316,188.7356,188.8532,3927.0
2023-04-03 13:40:00,192.74,192.87,192.6,192.69,6008.0,188.8924,189.0198,188.7552,188.8434,6008.0
2023-04-03 13:45:00,192.69,192.76,192.6,192.74,1825.0,188.8434,188.912,188.7552,188.8924,1825.0
2023-04-03 13:50:00,192.74,192.77,192.55,192.56,4750.0,188.8924,188.9218,188.7062,188.716,4750.0
2023-04-03 13:55:00,192.6,192.73,192.6,192.65,5157.0,188.7552,188.8826,188.7552,188.8042,5157.0
2023-04-03 14:00:00,192.67,192.75,192.63,192.72,2000.0,188.8238,188.9022,188.7846,188.8728,2000.0
2023-04-03 14:05:00,192.75,192.9,192.72,192.85,7580.0,188.9022,189.0492,188.8728,189.0002,7580.0
2023-04-03 14:10:00,192.88,192.93,192.86,192.9,4170.0,189.0296,189.0786,189.01,189.0492,4170.0
2023-04-03 14:15:00,192.89,192.94,192.71,192.84,7434.0,189.0394,189.0884,188.863,188.9904,7434.0
2023-04-03 14:20:00,192.84,193.13,192.8,193.13,3000.0,188.9904,189.2746,188.9512,189.2746,3000.0
2023-04-03 14:25:00,193.11,193.18,193.08,193.15,2401.0,189.255,189.3236,189.2256,189.2942,2401.0
2023-04-03 14:30:00,193.2,193.39,193.2,193.35,1954.0,189.3432,189.5294,189.3432,189.4902,1954.0
2023-04-03 14:35:00,193.37,193.44,193.36,193.42,1734.0,189.5098,189.5784,189.5,189.5588,1734.0
2023-04-03 14:40:00,193.45,193.47,193.36,193.36,1406.0,189.5882,189.6078,189.5,189.5,1406.0
2023-04-03 14:45:00,193.32,193.35,193.3,193.33,500.0,189.4608,189.4902,189.4412,189.4706,500.0
2023-04-03 14:50:00,193.26,193.39,193.26,193.26,2512.0,189.402,189.5294,189.402,189.402,2512.0
2023-04-03 14:55:00,193.28,193.41,193.26,193.4,2915.0,189.4216,189.549,189.402,189.5392,2915.0
2023-04-03 15:00:00,193.36,193.57,193.34,193.45,4381.0,189.5,189.7058,189.4804,189.5882,4381.0
2023-04-03 15:05:00,193.46,193.47,193.34,193.34,1400.0,189.598,189.6078,189.4804,189.4804,1400.0
2023-04-03 15:10:00,193.41,193.56,193.4,193.53,5282.0,189.549,189.696,189.5392,189.6666,5282.0
2023-04-03 15:15:00,193.52,193.55,193.41,193.49,4170.0,189.6568,189.6862,189.549,189.6274,4170.0
2023-04-03 15:20:00,193.48,193.55,193.41,193.53,4080.0,189.6176,189.6862,189.549,189.6666,4080.0
2023-04-03 15:25:00,193.56,193.81,193.56,193.69,9877.0,189.696,189.941,189.696,189.8234,9877.0
2023-04-03 15:30:00,193.67,193.78,193.65,193.7,9426.0,189.8038,189.9116,189.7842,189.8332,9426.0
2023-04-03 15:35:00,193.73,193.86,193.55,193.58,10290.0,189.8626,189.99,189.6862,189.7156,10290.0
2023-04-03 15:40:00,193.6,193.62,193.48,193.6,7558.0,189.7352,189.7548,189.6176,189.7352,7558.0
2023-04-03 15:45:00,193.57,193.62,193.2,193.21,8387.0,189.7058,189.7548,189.3432,189.353,8387.0
2023-04-03 15:50:00,193.18,193.26,193.0,193.24,26160.0,189.3236,189.402,189.1472,189.3824,26160.0
2023-04-03 15:55:00,193.25,193.42,193.21,193.24,61104.0,189.3922,189.5588,189.353,189.3824,61104.0
2023-04-04 09:30:00,194.1,194.22,193.75,194.22,12490.0,190.2253,190.3429,189.8822,190.3429,12490.0
2023-04-04 09:35:00,194.14,194.17,193.97,193.97,868.0,190.2645,190.2939,190.0978,190.0978,868.0
2023-04-04 09:40:00,194.09,194.61,194.08,194.61,2046.0,190.2155,190.7251,190.2057,190.7251,2046.0
2023-04-04 09:45:00,194.55,194.75,194.5,194.61,3316.0,190.6663,190.8623,190.6173,190.7251,3316.0
2023-04-04 09:50:00,194.65,194.83,194.46,194.79,3858.0,190.7643,190.9407,190.5781,190.9015,3858.0
2023-04-04 09:55:00,194.77,194.83,194.75,194.77,11994.0,190.8819,190.9407,190.8623,190.8819,11994.0
2023-04-04 10:00:00,194.87,195.0,194.82,194.94,15838.0,190.9799,191.1073,190.9309,191.0485,15838.0
2023-04-04 10:05:00,194.94,195.01,194.86,194.98,7737.0,191.0485,191.1171,190.9701,191.0877,7737.0
2023-04-04 10:10:00,194.91,194.98,194.55,194.65,3517.0,191.0191,191.0877,190.6663,190.7643,3517.0
2023-04-04 10:15:00,194.58,194.68,194.39,194.45,2578.0,190.6957,190.7937,190.5095,190.5683,2578.0
2023-04-04 10:20:00,194.45,194.46,194.03,194.25,3355.0,190.5683,190.5781,190.1566,190.3723,3355.0
2023-04-04 10:25:00,194.33,194.47,194.15,194.17,4002.0,190.4507,190.5879,190.2743,190.2939,4002.0
2023-04-04 10:30:00,194.05,194.16,193.95,194.11,2201.0,190.1762,190.2841,190.0782,190.2351,2201.0
2023-04-04 10:35:00,194.07,194.07,193.73,193.75,1100.0,190.1958,190.1958,189.8626,189.8822,1100.0
2023-04-04 10:40:00,193.75,193.97,193.73,193.82,4031.0,189.8822,190.0978,189.8626,189.9508,4031.0
2023-04-04 10:45:00,193.75,193.82,193.17,193.51,9340.0,189.8822,189.9508,189.3138,189.647,9340.0
2023-04-04 10:50:00,193.61,193.86,193.61,193.84,2798.0,189.745,189.99,189.745,189.9704,2798.0
2023-04-04 10:55:00,193.8,193.81,193.44,193.59,1487.0,189.9312,189.941,189.5784,189.7254,1487.0
2023-04-04 11:00:00,193.49,193.52,193.25,193.25,1534.0,189.6274,189.6568,189.3922,189.3922,1534.0
2023-04-04 11:05:00,193.25,193.26,193.08,193.16,1600.0,189.3922,189.402,189.2256,189.304,1600.0
2023-04-04 11:10:00,193.16,193.3,193.11,193.22,3447.0,189.304,189.4412,189.255,189.3628,3447.0
2023-04-04 11:15:00,193.22,193.33,192.81,192.91,13972.0,189.3628,189.4706,188.961,189.059,13972.0
2023-04-04 11:20:00,192.91,193.01,192.9,193.01,700.0,189.059,189.157,189.0492,189.157,700.0
2023-04-04 11:25:00,193.11,193.17,193.07,193.13,7101.0,189.255,189.3138,189.2158,189.2746,7101.0
2023-04-04 11:30:00,193.05,193.14,192.89,192.89,6368.0,189.1962,189.2844,189.0394,189.0394,6368.0
2023-04-04 11:35:00,192.97,193.01,192.82,192.82,878.0,189.1178,189.157,188.9708,188.9708,878.0
2023-04-04 11:40:00,192.86,192.86,192.64,192.75,2414.0,189.01,189.01,188.7944,188.9022,2414.0
2023-04-04 11:45:00,192.75,192.95,192.75,192.93,3707.0,188.9022,189.0982,188.9022,189.0786,3707.0
2023-04-04 11:50:00,192.89,192.9,192.68,192.68,5105.0,189.0394,189.0492,188.8336,188.8336,5105.0
2023-04-04 11:55:00,192.63,192.75,192.48,192.49,3753.0,188.7846,188.9022,188.6376,188.6474,3753.0
2023-04-04 12:00:00,192.53,192.54,192.23,192.23,5172.0,188.6866,188.6964,188.3926,188.3926,5172.0
2023-04-04 12:05:00,192.22,192.28,192.0,192.13,4596.0,188.3828,188.4416,188.1672,188.2946,4596.0
2023-04-04 12:10:00,192.15,192.19,191.91,192.1,5350.0,188.3142,188.3534,188.079,188.2652,5350.0
2023-04-04 12:15:00,192.11,192.29,192.1,192.2,3711.0,188.275,188.4514,188.2652,188.3632,3711.0
2023-04-04 12:20:00,192.16,192.41,192.15,192.4,4223.0,188.324,188.569,188.3142,188.5592,4223.0
2023-04-04 12:25:00,192.43,192.57,192.4,192.56,2387.0,188.5886,188.7258,188.5592,188.716,2387.0
2023-04-04 12:30:00,192.67,192.75,192.63,192.65,3989.0,188.8238,188.9022,188.7846,188.8042,3989.0
2023-04-04 12:35:00,192.61,192.62,192.43,192.56,2223.0,188.765,188.7748,188.5886,188.716,2223.0
2023-04-04 12:40:00,192.58,192.74,192.58,192.74,2980.0,188.7356,188.8924,188.7356,188.8924,2980.0
2023-04-04 12:45:00,192.72,192.91,192.72,192.78,4531.0,188.8728,189.059,188.8728,188.9316,4531.0
2023-04-04 12:50:00,192.75,192.75,192.56,192.56,1300.0,188.9022,188.9022,188.716,188.716,1300.0
2023-04-04 12:55:00,192.59,192.69,192.58,192.64,1718.0,188.7454,188.8434,188.7356,188.7944,1718.0
2023-04-04 13:00:00,192.64,192.78,192.64,192.78,1320.0,188.7944,188.9316,188.7944,188.9316,1320.0
2023-04-04 13:05:00,192.87,192.87,192.77,192.81,1009.0,189.0198,189.0198,188.9218,188.961,1009.0
2023-04-04 13:10:00,192.77,192.9,192.71,192.9,2563.0,188.9218,189.0492,188.863,189.0492,2563.0
2023-04-04 13:15:00,192.98,193.1,192.98,193.06,3771.0,189.1276,189.2452,189.1276,189.206,3771.0
2023-04-04 13:20:00,193.03,193.15,193.02,193.09,2071.0,189.1766,189.2942,189.1668,189.2354,2071.0
2023-04-04 13:25:00,193.08,193.3,193.08,193.3,801.0,189.2256,189.4412,189.2256,189.4412,801.0
2023-04-04 13:30:00,193.32,193.36,193.13,193.13,5732.0,189.4608,189.5,189.2746,189.2746,5732.0
2023-04-04 13:35:00,193.18,193.25,193.06,193.15,4491.0,189.3236,189.3922,189.206,189.2942,4491.0
2023-04-04 13:40:00,193.13,193.24,193.04,193.04,2570.0,189.2746,189.3824,189.1864,189.1864,2570.0
2023-04-04 13:45:00,193.04,193.04,192.8,192.87,1036.0,189.1864,189.1864,188.9512,189.0198,1036.0
2023-04-04 13:50:00,192.87,192.92,192.87,192.9,951.0,189.0198,189.0688,189.0198,189.0492,951.0
2023-04-04 13:55:00,192.8,192.86,192.8,192.82,1302.0,188.9512,189.01,188.9512,188.9708,1302.0
2023-04-04 14:00:00,192.78,192.97,192.77,192.9,4228.0,188.9316,189.1178,188.9218,189.0492,4228.0
2023-04-04 14:05:00,192.93,193.05,192.93,193.02,2103.0,189.0786,189.1962,189.0786,189.1668,2103.0
2023-04-04 14:10:00,193.06,193.16,193.03,193.06,1878.0,189.206,189.304,189.1766,189.206,1878.0
2023-04-04 14:15:00,192.96,192.96,192.79,192.79,910.0,189.108,189.108,188.9414,188.9414,910.0
2023-04-04 14:20:00,192.76,192.85,192.6,192.61,1700.0,188.912,189.0002,188.7552,188.765,1700.0
2023-04-04 14:25:00,192.68,192.68,192.46,192.65,3100.0,188.8336,188.8336,188.618,188.8042,3100.0
2023-04-04 14:30:00,192.63,192.64,192.56,192.58,910.0,188.7846,188.7944,188.716,188.7356,910.0
2023-04-04 14:35:00,192.55,192.89,192.42,192.89,5298.0,188.7062,189.0394,188.5788,189.0394,5298.0
2023-04-04 14:40:00,192.85,192.85,192.74,192.78,866.0,189.0002,189.0002,188.8924,188.9316,866.0
2023-04-04 14:45:00,192.81,192.88,192.81,192.88,1262.0,188.961,189.0296,188.961,189.0296,1262.0
2023-04-04 14:50:00,192.92,193.02,192.9,192.99,7036.0,189.0688,189.1668,189.0492,189.1374,7036.0
2023-04-04 14:55:00,192.99,193.03,192.93,192.97,3182.0,189.1374,189.1766,189.0786,189.1178,3182.0
2023-04-04 15:00:00,192.97,193.18,192.92,193.12,4271.0,189.1178,189.3236,189.0688,189.2648,4271.0
2023-04-04 15:05:00,193.11,193.13,193.03,193.13,2684.0,189.255,189.2746,189.1766,189.2746,2684.0
2023-04-04 15:10:00,193.17,193.29,193.11,193.13,5412.0,189.3138,189.4314,189.255,189.2746,5412.0
2023-04-04 15:15:00,193.13,193.39,193.12,193.35,2890.0,189.2746,189.5294,189.2648,189.4902,2890.0
2023-04-04 15:20:00,193.33,193.39,193.25,193.3,4159.0,189.4706,189.5294,189.3922,189.4412,4159.0
2023-04-04 15:25:00,193.25,193.29,193.22,193.28,5642.0,189.3922,189.4314,189.3628,189.4216,5642.0
2023-04-04 15:30:00,193.26,193.33,193.07,193.08,8124.0,189.402,189.4706,189.2158,189.2256,8124.0
2023-04-04 15:35:00,193.08,193.35,193.08,193.35,7143.0,189.2256,189.4902,189.2256,189.4902,7143.0
2023-04-04 15:40:00,193.38,193.42,193.25,193.34,8019.0,189.5196,189.5588,189.3922,189.4804,8019.0
2023-04-04 15:45:00,193.34,193.52,193.29,193.52,10326.0,189.4804,189.6568,189.4314,189.6568,10326.0
2023-04-04 15:50:00,193.61,193.82,193.6,193.79,26232.0,189.745,189.9508,189.7352,189.9214,26232.0
2023-04-04 15:55:00,193.79,193.96,193.75,193.94,55070.0,189.9214,190.088,189.8822,190.0684,55070.0
2023-04-05 09:30:00,193.58,194.02,192.97,194.02,19889.0,189.7156,190.1468,189.1178,190.1468,19889.0
2023-04-05 09:35:00,194.15,194.85,194.06,194.45,7488.0,190.2743,190.9603,190.186,190.5683,7488.0
2023-04-05 09:40:00,194.42,194.74,194.2,194.55,8521.0,190.5389,190.8525,190.3233,190.6663,8521.0
2023-04-05 09:45:00,194.8,195.13,194.8,194.91,8815.0,190.9113,191.2347,190.9113,191.0191,8815.0
2023-04-05 09:50:00,194.84,195.07,194.78,194.86,3919.0,190.9505,191.1759,190.8917,190.9701,3919.0
2023-04-05 09:55:00,195.06,195.11,194.99,195.11,2400.0,191.1661,191.2151,191.0975,191.2151,2400.0
2023-04-05 10:00:00,194.89,195.01,194.69,194.72,3107.0,190.9995,191.1171,190.8035,190.8329,3107.0
2023-04-05 10:05:00,194.71,194.82,194.28,194.56,4606.0,190.8231,190.9309,190.4017,190.6761,4606.0
2023-04-05 10:10:00,194.46,194.52,194.38,194.41,2453.0,190.5781,190.6369,190.4997,190.5291,2453.0
2023-04-05 10:15:00,194.43,194.82,194.34,194.82,3658.0,190.5487,190.9309,190.4605,190.9309,3658.0
2023-04-05 10:20:00,194.75,195.03,194.75,195.03,1183.0,190.8623,191.1367,190.8623,191.1367,1183.0
2023-04-05 10:25:00,195.03,195.12,194.83,195.12,4954.0,191.1367,191.2249,190.9407,191.2249,4954.0
2023-04-05 10:30:00,195.17,195.41,195.17,195.36,3511.0,191.2739,191.5091,191.2739,191.4601,3511.0
2023-04-05 10:35:00,195.27,195.32,195.25,195.32,1024.0,191.3719,191.4209,191.3523,191.4209,1024.0
2023-04-05 10:40:00,195.35,195.7,195.31,195.44,5018.0,191.4503,191.7933,191.4111,191.5385,5018.0
2023-04-05 10:45:00,195.46,195.53,195.21,195.26,4659.0,191.5581,191.6267,191.3131,191.3621,4659.0
2023-04-05 10:50:00,195.15,195.24,195.02,195.21,3713.0,191.2543,191.3425,191.1269,191.3131,3713.0
2023-04-05 10:55:00,195.3,195.54,195.3,195.46,2506.0,191.4013,191.6365,191.4013,191.5581,2506.0
2023-04-05 11:00:00,195.48,195.55,195.24,195.37,6690.0,191.5777,191.6463,191.3425,191.4699,6690.0
2023-04-05 11:05:00,195.39,195.61,195.37,195.61,1629.0,191.4895,191.7051,191.4699,191.7051,1629.0
2023-04-05 11:10:00,195.66,195.99,195.59,195.87,4541.0,191.7541,192.0775,191.6855,191.9599,4541.0
2023-04-05 11:15:00,195.95,196.15,195.6,195.61,7884.0,192.0383,192.2343,191.6953,191.7051,7884.0
2023-04-05 11:20:00,195.53,195.63,195.44,195.51,6943.0,191.6267,191.7247,191.5385,191.6071,6943.0
2023-04-05 11:25:00,195.41,195.44,195.24,195.26,2117.0,191.5091,191.5385,191.3425,191.3621,2117.0
2023-04-05 11:30:00,195.29,195.44,195.18,195.34,3283.0,191.3915,191.5385,191.2837,191.4405,3283.0
2023-04-05 11:35:00,195.44,195.85,195.4,195.66,1916.0,191.5385,191.9403,191.4993,191.7541,1916.0
2023-04-05 11:40:00,195.66,195.73,195.58,195.58,600.0,191.7541,191.8227,191.6757,191.6757,600.0
2023-04-05 11:45:00,195.48,195.59,195.33,195.36,4359.0,191.5777,191.6855,191.4307,191.4601,4359.0
2023-04-05 11:50:00,195.33,195.34,195.11,195.12,3451.0,191.4307,191.4405,191.2151,191.2249,3451.0
2023-04-05 11:55:00,195.16,195.27,195.04,195.24,3169.0,191.2641,191.3719,191.1465,191.3425,3169.0
2023-04-05 12:00:00,195.24,195.29,195.15,195.28,1300.0,191.3425,191.3915,191.2543,191.3817,1300.0
2023-04-05 12:05:00,195.26,195.26,195.14,195.25,1600.0,191.3621,191.3621,191.2445,191.3523,1600.0
2023-04-05 12:10:00,195.25,195.48,195.21,195.31,6038.0,191.3523,191.5777,191.3131,191.4111,6038.0
2023-04-05 12:15:00,195.3,195.35,195.0,195.03,1760.0,191.4013,191.4503,191.1073,191.1367,1760.0
2023-04-05 12:20:00,195.18,195.18,195.0,195.05,742.0,191.2837,191.2837,191.1073,191.1563,742.0
2023-04-05 12:25:00,195.03,195.04,194.75,194.97,2552.0,191.1367,191.1465,190.8623,191.0779,2552.0
2023-04-05 12:30:00,194.91,194.97,194.85,194.93,1325.0,191.0191,191.0779,190.9603,191.0387,1325.0
2023-04-05 12:35:00,195.0,195.22,194.97,195.13,2662.0,191.1073,191.3229,191.0779,191.2347,2662.0
2023-04-05 12:40:00,195.11,195.17,195.06,195.09,4104.0,191.2151,191.2739,191.1661,191.1955,4104.0
2023-04-05 12:45:00,195.1,195.21,195.04,195.21,5674.0,191.2053,191.3131,191.1465,191.3131,5674.0
2023-04-05 12:50:00,195.23,195.23,195.03,195.09,2675.0,191.3327,191.3327,191.1367,191.1955,2675.0
2023-04-05 12:55:00,195.24,195.41,195.23,195.4,1327.0,191.3425,191.5091,191.3327,191.4993,1327.0
2023-04-05 13:00:00,195.34,195.48,195.27,195.43,2264.0,191.4405,191.5777,191.3719,191.5287,2264.0
2023-04-05 13:05:00,195.51,195.64,195.39,195.41,2237.0,191.6071,191.7345,191.4895,191.5091,2237.0
2023-04-05 13:10:00,195.47,195.5,195.29,195.29,1700.0,191.5679,191.5973,191.3915,191.3915,1700.0
2023-04-05 13:15:00,195.33,195.44,195.3,195.32,1403.0,191.4307,191.5385,191.4013,191.4209,1403.0
2023-04-05 13:20:00,195.36,195.44,195.23,195.44,1825.0,191.4601,191.5385,191.3327,191.5385,1825.0
2023-04-05 13:25:00,195.45,195.52,195.41,195.41,1156.0,191.5483,191.6169,191.5091,191.5091,1156.0
2023-04-05 13:30:00,195.44,195.5,195.31,195.34,2520.0,191.5385,191.5973,191.4111,191.4405,2520.0
2023-04-05 13:35:00,195.34,195.34,195.13,195.32,2656.0,191.4405,191.4405,191.2347,191.4209,2656.0
2023-04-05 13:40:00,195.32,195.37,195.24,195.31,2200.0,191.4209,191.4699,191.3425,191.4111,2200.0
2023-04-05 13:45:00,195.38,195.38,195.22,195.31,2673.0,191.4797,191.4797,191.3229,191.4111,2673.0
2023-04-05 13:50:00,195.34,195.5,195.33,195.46,1356.0,191.4405,191.5973,191.4307,191.5581,1356.0
2023-04-05 13:55:00,195.43,195.63,195.43,195.63,2950.0,191.5287,191.7247,191.5287,191.7247,2950.0
2023-04-05 14:00:00,195.71,195.84,195.68,195.78,1000.0,191.8031,191.9305,191.7737,191.8717,1000.0
2023-04-05 14:05:00,195.72,195.76,195.46,195.49,3810.0,191.8129,191.8521,191.5581,191.5875,3810.0
2023-04-05 14:10:00,195.3,195.36,195.19,195.36,2867.0,191.4013,191.4601,191.2935,191.4601,2867.0
2023-04-05 14:15:00,195.41,195.58,195.41,195.5,1508.0,191.5091,191.6757,191.5091,191.5973,1508.0
2023-04-05 14:20:00,195.58,195.61,195.46,195.52,2193.0,191.6757,191.7051,191.5581,191.6169,2193.0
2023-04-05 14:25:00,195.46,195.56,195.39,195.56,2339.0,191.5581,191.6561,191.4895,191.6561,2339.0
2023-04-05 14:30:00,195.49,195.56,195.37,195.45,2900.0,191.5875,191.6561,191.4699,191.5483,2900.0
2023-04-05 14:35:00,195.45,195.75,195.45,195.74,4613.0,191.5483,191.8423,191.5483,191.8325,4613.0
2023-04-05 14:40:00,195.62,195.68,195.45,195.46,3577.0,191.7149,191.7737,191.5483,191.5581,3577.0
2023-04-05 14:45:00,195.44,195.48,195.32,195.46,4905.0,191.5385,191.5777,191.4209,191.5581,4905.0
2023-04-05 14:50:00,195.41,195.51,195.4,195.41,3040.0,191.5091,191.6071,191.4993,191.5091,3040.0
2023-04-05 14:55:00,195.43,195.57,195.43,195.48,1818.0,191.5287,191.6659,191.5287,191.5777,1818.0
2023-04-05 15:00:00,195.45,195.56,195.42,195.48,3382.0,191.5483,191.6561,191.5189,191.5777,3382.0
2023-04-05 15:05:00,195.48,195.56,195.45,195.47,1771.0,191.5777,191.6561,191.5483,191.5679,1771.0
2023-04-05 15:10:00,195.5,195.67,195.41,195.58,4049.0,191.5973,191.7639,191.5091,191.6757,4049.0
2023-04-05 15:15:00,195.62,195.62,195.28,195.31,3701.0,191.7149,191.7149,191.3817,191.4111,3701.0
2023-04-05 15:20:00,195.25,195.33,195.13,195.14,5038.0,191.3523,191.4307,191.2347,191.2445,5038.0
2023-04-05 15:25:00,195.19,195.41,195.19,195.25,5994.0,191.2935,191.5091,191.2935,191.3523,5994.0
2023-04-05 15:30:00,195.29,195.45,195.17,195.21,4678.0,191.3915,191.5483,191.2739,191.3131,4678.0
2023-04-05 15:35:00,195.17,195.33,195.14,195.24,12013.0,191.2739,191.4307,191.2445,191.3425,12013.0
2023-04-05 15:40:00,195.19,195.31,195.07,195.09,8264.0,191.2935,191.4111,191.1759,191.1955,8264.0
2023-04-05 15:45:00,195.1,195.1,194.77,194.78,7688.0,191.2053,191.2053,190.8819,190.8917,7688.0
2023-04-05 15:50:00,194.8,195.02,194.75,194.97,27595.0,190.9113,191.1269,190.8623,191.0779,27595.0
2023-04-05 15:55:00,194.97,195.32,194.76,195.24,47091.0,191.0779,191.4209,190.8721,191.3425,47091.0
2023-04-06 09:30:00,195.4,195.76,195.33,195.76,8113.0,191.4993,191.8521,191.4307,191.8521,8113.0
2023-04-06 09:35:00,195.8,196.0,195.4,195.84,4389.0,191.8913,192.0873,191.4993,191.9305,4389.0
2023-04-06 09:40:00,195.96,196.19,195.61,196.18,3455.0,192.0481,192.2735,191.7051,192.2637,3455.0
2023-04-06 09:45:00,196.03,196.2,195.96,196.2,2644.0,192.1167,192.2833,192.0481,192.2833,2644.0
2023-04-06 09:50:00,195.96,196.3,195.94,196.24,2954.0,192.0481,192.3813,192.0285,192.3225,2954.0
2023-04-06 09:55:00,196.25,196.46,196.09,196.19,1648.0,192.3323,192.5381,192.1755,192.2735,1648.0
2023-04-06 10:00:00,196.27,196.27,195.99,196.16,2317.0,192.3519,192.3519,192.0775,192.2441,2317.0
2023-04-06 10:05:00,196.14,196.19,195.99,196.19,3773.0,192.2245,192.2735,192.0775,192.2735,3773.0
2023-04-06 10:10:00,196.19,196.32,195.97,196.07,4677.0,192.2735,192.4009,192.0579,192.1559,4677.0
2023-04-06 10:15:00,196.21,196.25,195.99,196.25,4300.0,192.2931,192.3323,192.0775,192.3323,4300.0
2023-04-06 10:20:00,196.16,196.16,195.96,196.02,3786.0,192.2441,192.2441,192.0481,192.1069,3786.0
2023-04-06 10:25:00,195.96,196.09,195.95,196.07,15998.0,192.0481,192.1755,192.0383,192.1559,15998.0
2023-04-06 10:30:00,196.15,196.23,196.11,196.16,3516.0,192.2343,192.3127,192.1951,192.2441,3516.0
2023-04-06 10:35:00,196.15,196.16,196.06,196.16,2160.0,192.2343,192.2441,192.1461,192.2441,2160.0
2023-04-06 10:40:00,196.16,196.2,195.96,196.06,4017.0,192.2441,192.2833,192.0481,192.1461,4017.0
2023-04-06 10:45:00,196.06,196.32,196.02,196.14,6019.0,192.1461,192.4009,192.1069,192.2245,6019.0
2023-04-06 10:50:00,196.13,196.13,195.98,195.98,800.0,192.2147,192.2147,192.0677,192.0677,800.0
2023-04-06 10:55:00,196.0,196.1,195.97,196.09,6311.0,192.0873,192.1853,192.0579,192.1755,6311.0
2023-04-06 11:00:00,196.05,196.08,195.92,196.08,4726.0,192.1363,192.1657,192.0089,192.1657,4726.0
2023-04-06 11:05:00,196.04,196.04,195.68,195.9,5021.0,192.1265,192.1265,191.7737,191.9893,5021.0
2023-04-06 11:10:00,195.78,195.78,195.6,195.75,1984.0,191.8717,191.8717,191.6953,191.8423,1984.0
2023-04-06 11:15:00,195.75,195.79,195.65,195.65,1156.0,191.8423,191.8815,191.7443,191.7443,1156.0
2023-04-06 11:20:00,195.64,195.85,195.62,195.81,8498.0,191.7345,191.9403,191.7149,191.9011,8498.0
2023-04-06 11:25:00,195.81,195.91,195.74,195.81,6567.0,191.9011,191.9991,191.8325,191.9011,6567.0
2023-04-06 11:30:00,195.76,196.0,195.76,195.92,4209.0,191.8521,192.0873,191.8521,192.0089,4209.0
2023-04-06 11:35:00,195.93,196.11,195.92,196.08,1744.0,192.0187,192.1951,192.0089,192.1657,1744.0
2023-04-06 11:40:00,196.07,196.11,195.65,195.65,5338.0,192.1559,192.1951,191.7443,191.7443,5338.0
2023-04-06 11:45:00,195.72,195.95,195.72,195.93,1780.0,191.8129,192.0383,191.8129,192.0187,1780.0
2023-04-06 11:50:00,195.82,196.0,195.76,196.0,6606.0,191.9109,192.0873,191.8521,192.0873,6606.0
2023-04-06 11:55:00,196.02,196.12,195.94,196.07,9093.0,192.1069,192.2049,192.0285,192.1559,9093.0
2023-04-06 12:00:00,196.09,196.26,196.06,196.08,5788.0,192.1755,192.3421,192.1461,192.1657,5788.0
2023-04-06 12:05:00,196.02,196.19,196.01,196.19,2500.0,192.1069,192.2735,192.0971,192.2735,2500.0
2023-04-06 12:10:00,196.09,196.24,196.03,196.24,2613.0,192.1755,192.3225,192.1167,192.3225,2613.0
2023-04-06 12:15:00,196.25,196.34,196.25,196.34,3418.0,192.3323,192.4205,192.3323,192.4205,3418.0
2023-04-06 12:20:00,196.3,196.47,196.25,196.47,4634.0,192.3813,192.5479,192.3323,192.5479,4634.0
2023-04-06 12:25:00,196.38,196.49,196.31,196.44,30194.0,192.4597,192.5675,192.3911,192.5185,30194.0
2023-04-06 12:30:00,196.39,196.76,196.36,196.66,8382.0,192.4695,192.8322,192.4401,192.7341,8382.0
2023-04-06 12:35:00,196.59,196.61,196.42,196.58,12125.0,192.6655,192.6851,192.4989,192.6557,12125.0
2023-04-06 12:40:00,196.61,196.66,196.61,196.66,900.0,192.6851,192.7341,192.6851,192.7341,900.0
2023-04-06 12:45:00,196.7,196.85,196.62,196.85,3346.0,192.7733,192.9204,192.6949,192.9204,3346.0
2023-04-06 12:50:00,196.73,196.89,196.71,196.89,4232.0,192.8027,192.9596,192.7831,192.9596,4232.0
2023-04-06 12:55:00,196.93,196.93,196.88,196.88,400.0,192.9988,192.9988,192.9498,192.9498,400.0
2023-04-06 13:00:00,196.95,196.99,196.85,196.96,4028.0,193.0184,193.0576,192.9204,193.0282,4028.0
2023-04-06 13:05:00,196.95,196.99,196.91,196.99,1102.0,193.0184,193.0576,192.9792,193.0576,1102.0
2023-04-06 13:10:00,196.99,197.07,196.95,196.95,5041.0,193.0576,193.136,193.0184,193.0184,5041.0
2023-04-06 13:15:00,196.95,197.2,196.95,197.16,5580.0,193.0184,193.2634,193.0184,193.2242,5580.0
2023-04-06 13:20:00,197.17,197.19,197.08,197.18,7303.0,193.234,193.2536,193.1458,193.2438,7303.0
2023-04-06 13:25:00,197.14,197.31,197.14,197.26,4482.0,193.2046,193.3712,193.2046,193.3222,4482.0
2023-04-06 13:30:00,197.26,197.3,196.86,196.89,8555.0,193.3222,193.3614,192.9302,192.9596,8555.0
2023-04-06 13:35:00,196.98,197.13,196.96,196.97,1743.0,193.0478,193.1948,193.0282,193.038,1743.0
2023-04-06 13:40:00,197.03,197.05,196.96,197.03,2427.0,193.0968,193.1164,193.0282,193.0968,2427.0
2023-04-06 13:45:00,196.99,197.03,196.9,196.91,3874.0,193.0576,193.0968,192.9694,192.9792,3874.0
2023-04-06 13:50:00,196.8,196.87,196.61,196.67,2988.0,192.8714,192.94,192.6851,192.7439,2988.0
2023-04-06 13:55:00,196.66,196.71,196.62,196.64,1925.0,192.7341,192.7831,192.6949,192.7145,1925.0
2023-04-06 14:00:00,196.58,196.81,196.55,196.75,4724.0,192.6557,192.8812,192.6263,192.8223,4724.0
2023-04-06 14:05:00,196.7,196.92,196.69,196.88,2243.0,192.7733,192.989,192.7635,192.9498,2243.0
2023-04-06 14:10:00,196.92,197.02,196.87,197.01,1598.0,192.989,193.087,192.94,193.0772,1598.0
2023-04-06 14:15:00,197.05,197.08,196.91,196.92,5133.0,193.1164,193.1458,192.9792,192.989,5133.0
2023-04-06 14:20:00,196.95,197.07,196.89,197.07,2608.0,193.0184,193.136,192.9596,193.136,2608.0
2023-04-06 14:25:00,197.07,197.07,196.97,197.05,6083.0,193.136,193.136,193.038,193.1164,6083.0
2023-04-06 14:30:00,197.05,197.11,197.03,197.04,5134.0,193.1164,193.1752,193.0968,193.1066,5134.0
2023-04-06 14:35:00,197.02,197.03,196.93,196.99,4121.0,193.087,193.0968,192.9988,193.0576,4121.0
2023-04-06 14:40:00,196.94,196.98,196.86,196.92,2170.0,193.0086,193.0478,192.9302,192.989,2170.0
2023-04-06 14:45:00,196.93,197.03,196.92,196.96,2303.0,192.9988,193.0968,192.989,193.0282,2303.0
2023-04-06 14:50:00,196.96,196.97,196.86,196.93,2400.0,193.0282,193.038,192.9302,192.9988,2400.0
2023-04-06 14:55:00,196.95,196.96,196.72,196.9,3004.0,193.0184,193.0282,192.7929,192.9694,3004.0
2023-04-06 15:00:00,196.86,196.92,196.84,196.9,1452.0,192.9302,192.989,192.9106,192.9694,1452.0
2023-04-06 15:05:00,196.87,196.9,196.63,196.69,3446.0,192.94,192.9694,192.7047,192.7635,3446.0
2023-04-06 15:10:00,196.68,196.78,196.67,196.77,4746.0,192.7537,192.8518,192.7439,192.842,4746.0
2023-04-06 15:15:00,196.74,196.78,196.51,196.51,21438.0,192.8125,192.8518,192.5871,192.5871,21438.0
2023-04-06 15:20:00,196.5,196.6,196.42,196.42,3473.0,192.5773,192.6753,192.4989,192.4989,3473.0
2023-04-06 15:25:00,196.41,196.57,196.37,196.51,3211.0,192.4891,192.6459,192.4499,192.5871,3211.0
2023-04-06 15:30:00,196.55,196.81,196.54,196.75,8158.0,192.6263,192.8812,192.6165,192.8223,8158.0
2023-04-06 15:35:00,196.79,196.87,196.7,196.7,4929.0,192.8616,192.94,192.7733,192.7733,4929.0
2023-04-06 15:40:00,196.73,196.88,196.66,196.88,7399.0,192.8027,192.9498,192.7341,192.9498,7399.0
2023-04-06 15:45:00,196.85,197.07,196.83,197.02,8828.0,192.9204,193.136,192.9008,193.087,8828.0
2023-04-06 15:50:00,197.07,197.08,196.97,197.05,21608.0,193.136,193.1458,193.038,193.1164,21608.0
2023-04-06 15:55:00,196.99,197.41,196.97,197.37,77734.0,193.0576,193.4692,193.038,193.43,77734.0
2023-04-10 09:30:00,196.18,197.27,195.59,196.8,10847.0,192.2637,193.332,191.6855,192.8714,10847.0
2023-04-10 09:35:00,196.4,196.4,195.88,196.0,1585.0,192.4793,192.4793,191.9697,192.0873,1585.0
2023-04-10 09:40:00,196.0,196.32,196.0,196.11,1763.0,192.0873,192.4009,192.0873,192.1951,1763.0
2023-04-10 09:45:00,196.1,196.1,195.77,195.8,18452.0,192.1853,192.1853,191.8619,191.8913,18452.0
2023-04-10 09:50:00,195.8,196.15,195.52,195.69,29143.0,191.8913,192.2343,191.6169,191.7835,29143.0
2023-04-10 09:55:00,195.41,195.41,195.03,195.03,2663.0,191.5091,191.5091,191.1367,191.1367,2663.0
2023-04-10 10:00:00,195.03,195.35,194.92,195.27,3332.0,191.1367,191.4503,191.0289,191.3719,3332.0
2023-04-10 10:05:00,195.17,195.5,194.93,195.23,3874.0,191.2739,191.5973,191.0387,191.3327,3874.0
2023-04-10 10:10:00,195.28,195.54,195.15,195.15,1457.0,191.3817,191.6365,191.2543,191.2543,1457.0
2023-04-10 10:15:00,195.36,195.36,194.87,195.08,3364.0,191.4601,191.4601,190.9799,191.1857,3364.0
2023-04-10 10:20:00,195.07,195.13,194.96,195.08,3817.0,191.1759,191.2347,191.0681,191.1857,3817.0
2023-04-10 10:25:00,195.03,195.53,195.02,195.43,3946.0,191.1367,191.6267,191.1269,191.5287,3946.0
2023-04-10 10:30:00,195.43,195.5,195.29,195.42,1698.0,191.5287,191.5973,191.3915,191.5189,1698.0
2023-04-10 10:35:00,195.44,195.48,195.32,195.33,2580.0,191.5385,191.5777,191.4209,191.4307,2580.0
2023-04-10 10:40:00,195.28,195.56,195.28,195.51,1548.0,191.3817,191.6561,191.3817,191.6071,1548.0
2023-04-10 10:45:00,195.44,195.45,195.14,195.18,3286.0,191.5385,191.5483,191.2445,191.2837,3286.0
2023-04-10 10:50:00,195.19,195.25,194.95,195.24,3523.0,191.2935,191.3523,191.0583,191.3425,3523.0
2023-04-10 10:55:00,195.12,195.34,195.11,195.11,3540.0,191.2249,191.4405,191.2151,191.2151,3540.0
2023-04-10 11:00:00,195.07,195.21,195.0,195.14,3691.0,191.1759,191.3131,191.1073,191.2445,3691.0
2023-04-10 11:05:00,195.06,195.17,194.97,195.05,2053.0,191.1661,191.2739,191.0779,191.1563,2053.0
2023-04-10 11:10:00,195.07,195.18,194.99,195.18,5218.0,191.1759,191.2837,191.0975,191.2837,5218.0
2023-04-10 11:15:00,195.12,195.18,195.06,195.08,803.0,191.2249,191.2837,191.1661,191.1857,803.0
2023-04-10 11:20:00,195.05,195.1,194.92,194.98,5507.0,191.1563,191.2053,191.0289,191.0877,5507.0
2023-04-10 11:25:00,194.9,194.99,194.77,194.99,8064.0,191.0093,191.0975,190.8819,191.0975,8064.0
2023-04-10 11:30:00,195.03,195.26,195.03,195.26,800.0,191.1367,191.3621,191.1367,191.3621,800.0
2023-04-10 11:35:00,195.17,195.2,195.09,195.19,2074.0,191.2739,191.3033,191.1955,191.2935,2074.0
2023-04-10 11:40:00,195.23,195.23,194.95,195.08,3346.0,191.3327,191.3327,191.0583,191.1857,3346.0
2023-04-10 11:45:00,194.97,195.06,194.97,195.06,1885.0,191.0779,191.1661,191.0779,191.1661,1885.0
2023-04-10 11:50:00,195.01,195.09,194.98,195.03,2385.0,191.1171,191.1955,191.0877,191.1367,2385.0
2023-04-10 11:55:00,195.07,195.13,194.98,194.99,2790.0,191.1759,191.2347,191.0877,191.0975,2790.0
2023-04-10 12:00:00,195.0,195.08,194.98,195.0,4009.0,191.1073,191.1857,191.0877,191.1073,4009.0
2023-04-10 12:05:00,195.0,195.08,194.9,195.0,4877.0,191.1073,191.1857,191.0093,191.1073,4877.0
2023-04-10 12:10:00,194.98,195.06,194.97,195.03,1134.0,191.0877,191.1661,191.0779,191.1367,1134.0
2023-04-10 12:15:00,195.07,195.22,195.07,195.14,2142.0,191.1759,191.3229,191.1759,191.2445,2142.0
2023-04-10 12:20:00,195.09,195.3,195.08,195.26,1594.0,191.1955,191.4013,191.1857,191.3621,1594.0
2023-04-10 12:25:00,195.18,195.36,195.17,195.27,1208.0,191.2837,191.4601,191.2739,191.3719,1208.0
2023-04-10 12:30:00,195.38,195.53,195.37,195.5,2635.0,191.4797,191.6267,191.4699,191.5973,2635.0
2023-04-10 12:35:00,195.51,195.76,195.41,195.69,3312.0,191.6071,191.8521,191.5091,191.7835,3312.0
2023-04-10 12:40:00,195.7,195.72,195.58,195.64,1800.0,191.7933,191.8129,191.6757,191.7345,1800.0
2023-04-10 12:45:00,195.65,195.73,195.62,195.63,1923.0,191.7443,191.8227,191.7149,191.7247,1923.0
2023-04-10 12:50:00,195.54,195.64,195.54,195.61,2295.0,191.6365,191.7345,191.6365,191.7051,2295.0
2023-04-10 12:55:00,195.64,195.66,195.57,195.59,1906.0,191.7345,191.7541,191.6659,191.6855,1906.0
2023-04-10 13:00:00,195.58,195.79,195.58,195.61,2290.0,191.6757,191.8815,191.6757,191.7051,2290.0
2023-04-10 13:05:00,195.65,195.7,195.57,195.7,1333.0,191.7443,191.7933,191.6659,191.7933,1333.0
2023-04-10 13:10:00,195.63,195.72,195.53,195.53,1800.0,191.7247,191.8129,191.6267,191.6267,1800.0
2023-04-10 13:15:00,195.53,195.68,195.53,195.6,2085.0,191.6267,191.7737,191.6267,191.6953,2085.0
2023-04-10 13:20:00,195.54,195.54,195.37,195.37,1927.0,191.6365,191.6365,191.4699,191.4699,1927.0
2023-04-10 13:25:00,195.41,195.44,195.33,195.44,3034.0,191.5091,191.5385,191.4307,191.5385,3034.0
2023-04-10 13:30:00,195.41,195.5,195.41,195.45,3100.0,191.5091,191.5973,191.5091,191.5483,3100.0
2023-04-10 13:35:00,195.44,195.44,195.27,195.27,1902.0,191.5385,191.5385,191.3719,191.3719,1902.0
2023-04-10 13:40:00,195.3,195.3,195.04,195.21,5732.0,191.4013,191.4013,191.1465,191.3131,5732.0
2023-04-10 13:45:00,195.23,195.45,195.21,195.39,4000.0,191.3327,191.5483,191.3131,191.4895,4000.0
2023-04-10 13:50:00,195.39,195.42,195.27,195.35,2226.0,191.4895,191.5189,191.3719,191.4503,2226.0
2023-04-10 13:55:00,195.34,195.4,195.31,195.4,2502.0,191.4405,191.4993,191.4111,191.4993,2502.0
2023-04-10 14:00:00,195.37,195.38,195.24,195.38,2022.0,191.4699,191.4797,191.3425,191.4797,2022.0
2023-04-10 14:05:00,195.39,195.56,195.38,195.51,1833.0,191.4895,191.6561,191.4797,191.6071,1833.0
2023-04-10 14:10:00,195.48,195.55,195.43,195.46,2760.0,191.5777,191.6463,191.5287,191.5581,2760.0
2023-04-10 14:15:00,195.52,195.55,195.46,195.46,2822.0,191.6169,191.6463,191.5581,191.5581,2822.0
2023-04-10 14:20:00,195.49,195.54,195.42,195.42,1770.0,191.5875,191.6365,191.5189,191.5189,1770.0
2023-04-10 14:25:00,195.39,195.39,195.29,195.31,900.0,191.4895,191.4895,191.3915,191.4111,900.0
2023-04-10 14:30:00,195.36,195.48,195.34,195.39,5598.0,191.4601,191.5777,191.4405,191.4895,5598.0
2023-04-10 14:35:00,195.39,195.43,195.18,195.22,3887.0,191.4895,191.5287,191.2837,191.3229,3887.0
2023-04-10 14:40:00,195.22,195.22,195.08,195.17,4189.0,191.3229,191.3229,191.1857,191.2739,4189.0
2023-04-10 14:45:00,195.07,195.13,194.89,195.13,3608.0,191.1759,191.2347,190.9995,191.2347,3608.0
2023-04-10 14:50:00,195.14,195.21,195.05,195.15,1926.0,191.2445,191.3131,191.1563,191.2543,1926.0
2023-04-10 14:55:00,195.1,195.32,195.1,195.31,2744.0,191.2053,191.4209,191.2053,191.4111,2744.0
2023-04-10 15:00:00,195.26,195.47,195.25,195.33,4259.0,191.3621,191.5679,191.3523,191.4307,4259.0
2023-04-10 15:05:00,195.32,195.32,195.14,195.28,2190.0,191.4209,191.4209,191.2445,191.3817,2190.0
2023-04-10 15:10:00,195.25,195.32,195.19,195.23,1965.0,191.3523,191.4209,191.2935,191.3327,1965.0
2023-04-10 15:15:00,195.23,195.38,195.19,195.38,3115.0,191.3327,191.4797,191.2935,191.4797,3115.0
2023-04-10 15:20:00,195.42,195.45,195.25,195.27,5357.0,191.5189,191.5483,191.3523,191.3719,5357.0
2023-04-10 15:25:00,195.23,195.34,195.22,195.33,2067.0,191.3327,191.4405,191.3229,191.4307,2067.0
2023-04-10 15:30:00,195.35,195.47,195.35,195.38,5557.0,191.4503,191.5679,191.4503,191.4797,5557.0
2023-04-10 15:35:00,195.34,195.42,195.25,195.39,3678.0,191.4405,191.5189,191.3523,191.4895,3678.0
2023-04-10 15:40:00,195.38,195.49,195.37,195.43,9018.0,191.4797,191.5875,191.4699,191.5287,9018.0
2023-04-10 15:45:00,195.39,195.63,195.37,195.45,13526.0,191.4895,191.7247,191.4699,191.5483,13526.0
2023-04-10 15:50:00,195.49,195.58,195.36,195.41,20822.0,191.5875,191.6757,191.4601,191.5091,20822.0
2023-04-10 15:55:00,195.36,195.67,195.36,195.65,44495.0,191.4601,191.7639,191.4601,191.7443,44495.0
2023-04-11 09:30:00,195.52,195.52,194.98,195.03,8923.0,191.6169,191.6169,191.0877,191.1367,8923.0
2023-04-11 09:35:00,195.28,195.38,195.22,195.24,1600.0,191.3817,191.4797,191.3229,191.3425,1600.0
2023-04-11 09:40:00,195.09,195.82,195.09,195.75,3332.0,191.1955,191.9109,191.1955,191.8423,3332.0
2023-04-11 09:45:00,195.8,195.86,195.65,195.76,909.0,191.8913,191.9501,191.7443,191.8521,909.0
2023-04-11 09:50:00,195.86,196.09,195.81,196.09,5199.0,191.9501,192.1755,191.9011,192.1755,5199.0
2023-04-11 09:55:00,195.98,196.07,195.75,196.07,877.0,192.0677,192.1559,191.8423,192.1559,877.0
2023-04-11 10:00:00,196.0,196.0,195.83,195.9,2513.0,192.0873,192.0873,191.9207,191.9893,2513.0
2023-04-11 10:05:00,195.94,196.31,195.94,196.31,400.0,192.0285,192.3911,192.0285,192.3911,400.0
2023-04-11 10:10:00,196.37,196.49,196.31,196.37,2551.0,192.4499,192.5675,192.3911,192.4499,2551.0
2023-04-11 10:15:00,196.35,196.42,196.35,196.42,700.0,192.4303,192.4989,192.4303,192.4989,700.0
2023-04-11 10:20:00,196.28,196.51,196.27,196.31,1232.0,192.3617,192.5871,192.3519,192.3911,1232.0
2023-04-11 10:25:00,196.17,196.47,196.17,196.47,1418.0,192.2539,192.5479,192.2539,192.5479,1418.0
2023-04-11 10:30:00,196.55,196.74,196.55,196.67,1806.0,192.6263,192.8125,192.6263,192.7439,1806.0
2023-04-11 10:35:00,196.57,196.57,196.4,196.41,940.0,192.6459,192.6459,192.4793,192.4891,940.0
2023-04-11 10:40:00,196.42,196.5,196.33,196.48,1108.0,192.4989,192.5773,192.4107,192.5577,1108.0
2023-04-11 10:45:00,196.57,196.6,196.48,196.53,1048.0,192.6459,192.6753,192.5577,192.6067,1048.0
2023-04-11 10:50:00,196.87,197.03,196.84,197.02,744.0,192.94,193.0968,192.9106,193.087,744.0
2023-04-11 10:55:00,197.05,197.05,196.94,196.96,600.0,193.1164,193.1164,193.0086,193.0282,600.0
2023-04-11 11:00:00,197.09,197.19,197.07,197.14,1294.0,193.1556,193.2536,193.136,193.2046,1294.0
2023-04-11 11:05:00,196.93,196.93,196.92,196.93,100.0,192.9988,192.9988,192.989,192.9988,100.0
2023-04-11 11:10:00,196.95,196.96,196.91,196.91,1285.0,193.0184,193.0282,192.9792,192.9792,1285.0
2023-04-11 11:15:00,196.94,197.08,196.83,196.96,1219.0,193.0086,193.1458,192.9008,193.0282,1219.0
2023-04-11 11:20:00,196.93,197.18,196.92,197.18,500.0,192.9988,193.2438,192.989,193.2438,500.0
2023-04-11 11:25:00,197.09,197.15,197.07,197.07,1933.0,193.1556,193.2144,193.136,193.136,1933.0
2023-04-11 11:30:00,197.04,197.04,196.84,196.87,840.0,193.1066,193.1066,192.9106,192.94,840.0
2023-04-11 11:35:00,196.82,196.83,196.77,196.82,777.0,192.891,192.9008,192.842,192.891,777.0
2023-04-11 11:40:00,196.77,196.93,196.77,196.82,1444.0,192.842,192.9988,192.842,192.891,1444.0
2023-04-11 11:45:00,196.85,196.97,196.85,196.94,562.0,192.9204,193.038,192.9204,193.0086,562.0
2023-04-11 11:50:00,196.98,197.1,196.97,197.09,674.0,193.0478,193.1654,193.038,193.1556,674.0
2023-04-11 11:55:00,197.12,197.24,196.97,196.99,4919.0,193.185,193.3026,193.038,193.0576,4919.0
2023-04-11 12:00:00,196.97,197.08,196.92,196.92,1048.0,193.038,193.1458,192.989,192.989,1048.0
2023-04-11 12:05:00,196.96,197.11,196.96,197.05,910.0,193.0282,193.1752,193.0282,193.1164,910.0
2023-04-11 12:10:00,197.09,197.21,197.08,197.18,1816.0,193.1556,193.2732,193.1458,193.2438,1816.0
2023-04-11 12:15:00,197.18,197.27,197.04,197.04,2665.0,193.2438,193.332,193.1066,193.1066,2665.0
2023-04-11 12:20:00,197.0,197.06,197.0,197.03,900.0,193.0674,193.1262,193.0674,193.0968,900.0
2023-04-11 12:25:00,196.96,197.1,196.96,197.1,906.0,193.0282,193.1654,193.0282,193.1654,906.0
2023-04-11 12:30:00,197.13,197.15,197.05,197.05,1911.0,193.1948,193.2144,193.1164,193.1164,1911.0
2023-04-11 12:35:00,196.93,196.93,196.72,196.72,1100.0,192.9988,192.9988,192.7929,192.7929,1100.0
2023-04-11 12:40:00,196.79,196.84,196.74,196.74,1926.0,192.8616,192.9106,192.8125,192.8125,1926.0
2023-04-11 12:45:00,196.69,196.77,196.67,196.72,2232.0,192.7635,192.842,192.7439,192.7929,2232.0
2023-04-11 12:50:00,196.64,196.71,196.61,196.63,1400.0,192.7145,192.7831,192.6851,192.7047,1400.0
2023-04-11 12:55:00,196.63,196.65,196.39,196.43,3019.0,192.7047,192.7243,192.4695,192.5087,3019.0
2023-04-11 13:00:00,196.42,196.56,196.41,196.48,1736.0,192.4989,192.6361,192.4891,192.5577,1736.0
2023-04-11 13:05:00,196.54,196.72,196.46,196.72,1390.0,192.6165,192.7929,192.5381,192.7929,1390.0
2023-04-11 13:10:00,196.63,196.63,196.47,196.49,800.0,192.7047,192.7047,192.5479,192.5675,800.0
2023-04-11 13:15:00,196.54,196.73,196.54,196.67,1939.0,192.6165,192.8027,192.6165,192.7439,1939.0
2023-04-11 13:20:00,196.63,196.63,196.54,196.54,400.0,192.7047,192.7047,192.6165,192.6165,400.0
2023-04-11 13:25:00,196.53,196.62,196.53,196.62,1090.0,192.6067,192.6949,192.6067,192.6949,1090.0
2023-04-11 13:30:00,196.66,196.69,196.62,196.67,1909.0,192.7341,192.7635,192.6949,192.7439,1909.0
2023-04-11 13:35:00,196.62,196.62,196.48,196.53,1634.0,192.6949,192.6949,192.5577,192.6067,1634.0
2023-04-11 13:40:00,196.61,196.73,196.6,196.73,661.0,192.6851,192.8027,192.6753,192.8027,661.0
2023-04-11 13:45:00,196.81,196.92,196.79,196.88,4132.0,192.8812,192.989,192.8616,192.9498,4132.0
2023-04-11 13:50:00,196.83,196.88,196.82,196.88,1077.0,192.9008,192.9498,192.891,192.9498,1077.0
2023-04-11 13:55:00,196.91,197.0,196.91,196.93,814.0,192.9792,193.0674,192.9792,192.9988,814.0
2023-04-11 14:00:00,196.99,196.99,196.85,196.87,1385.0,193.0576,193.0576,192.9204,192.94,1385.0
2023-04-11 14:05:00,196.91,197.0,196.91,196.98,1326.0,192.9792,193.0674,192.9792,193.0478,1326.0
2023-04-11 14:10:00,196.92,196.98,196.9,196.93,2000.0,192.989,193.0478,192.9694,192.9988,2000.0
2023-04-11 14:15:00,196.93,197.08,196.92,197.08,2800.0,192.9988,193.1458,192.989,193.1458,2800.0
2023-04-11 14:20:00,197.1,197.1,196.97,197.03,1417.0,193.1654,193.1654,193.038,193.0968,1417.0
2023-04-11 14:25:00,197.0,197.12,197.0,197.12,1623.0,193.0674,193.185,193.0674,193.185,1623.0
2023-04-11 14:30:00,197.12,197.32,197.12,197.2,2887.0,193.185,193.381,193.185,193.2634,2887.0
2023-04-11 14:35:00,197.18,197.23,197.14,197.15,1565.0,193.2438,193.2928,193.2046,193.2144,1565.0
2023-04-11 14:40:00,197.2,197.26,197.19,197.25,800.0,193.2634,193.3222,193.2536,193.3124,800.0
2023-04-11 14:45:00,197.25,197.35,197.25,197.28,2320.0,193.3124,193.4104,193.3124,193.3418,2320.0
2023-04-11 14:50:00,197.2,197.2,197.12,197.14,1616.0,193.2634,193.2634,193.185,193.2046,1616.0
2023-04-11 14:55:00,197.18,197.26,197.11,197.17,1806.0,193.2438,193.3222,193.1752,193.234,1806.0
2023-04-11 15:00:00,197.21,197.21,197.13,197.18,3979.0,193.2732,193.2732,193.1948,193.2438,3979.0
2023-04-11 15:05:00,197.17,197.27,197.08,197.26,3517.0,193.234,193.332,193.1458,193.3222,3517.0
2023-04-11 15:10:00,197.3,197.41,197.26,197.37,2053.0,193.3614,193.4692,193.3222,193.43,2053.0
2023-04-11 15:15:00,197.42,197.42,197.26,197.29,2966.0,193.479,193.479,193.3222,193.3516,2966.0
2023-04-11 15:20:00,197.3,197.31,197.26,197.31,1308.0,193.3614,193.3712,193.3222,193.3712,1308.0
2023-04-11 15:25:00,197.34,197.44,197.28,197.4,2467.0,193.4006,193.4986,193.3418,193.4594,2467.0
2023-04-11 15:30:00,197.47,197.54,197.42,197.48,3467.0,193.528,193.5966,193.479,193.5378,3467.0
2023-04-11 15:35:00,197.42,197.51,197.38,197.38,2609.0,193.479,193.5672,193.4398,193.4398,2609.0
2023-04-11 15:40:00,197.35,197.38,197.24,197.26,4061.0,193.4104,193.4398,193.3026,193.3222,4061.0
2023-04-11 15:45:00,197.21,197.21,196.86,196.88,9665.0,193.2732,193.2732,192.9302,192.9498,9665.0
2023-04-11 15:50:00,196.87,197.03,196.76,196.97,12155.0,192.94,193.0968,192.8322,193.038,12155.0
2023-04-11 15:55:00,196.95,196.95,196.62,196.89,34322.0,193.0184,193.0184,192.6949,192.9596,34322.0
2023-04-12 09:30:00,197.01,197.24,196.85,197.24,11510.0,193.0772,193.3026,192.9204,193.3026,11510.0
2023-04-12 09:35:00,197.47,197.47,197.47,197.47,150.0,193.528,193.528,193.528,193.528,150.0
2023-04-12 09:40:00,197.68,198.0,197.65,197.77,1350.0,193.7338,194.0474,193.7044,193.822,1350.0
2023-04-12 09:45:00,197.79,197.79,197.5,197.59,987.0,193.8416,193.8416,193.5574,193.6456,987.0
2023-04-12 09:50:00,197.46,197.79,197.46,197.79,1453.0,193.5182,193.8416,193.5182,193.8416,1453.0
2023-04-12 09:55:00,197.8,198.02,197.8,197.98,3162.0,193.8514,194.067,193.8514,194.0278,3162.0
2023-04-12 10:00:00,197.88,198.12,197.87,198.12,5827.0,193.9298,194.165,193.92,194.165,5827.0
2023-04-12 10:05:00,198.05,198.05,197.9,197.9,400.0,194.0964,194.0964,193.9494,193.9494,400.0
2023-04-12 10:10:00,197.9,198.01,197.89,197.98,1731.0,193.9494,194.0572,193.9396,194.0278,1731.0
2023-04-12 10:15:00,198.09,198.16,197.88,197.91,1166.0,194.1356,194.2042,193.9298,193.9592,1166.0
2023-04-12 10:20:00,198.03,198.21,197.88,197.89,2186.0,194.0768,194.2532,193.9298,193.9396,2186.0
2023-04-12 10:25:00,197.78,198.12,197.78,198.12,2151.0,193.8318,194.165,193.8318,194.165,2151.0
2023-04-12 10:30:00,198.13,198.13,197.75,197.86,5805.0,194.1748,194.1748,193.8024,193.9102,5805.0
2023-04-12 10:35:00,197.77,197.89,197.59,197.59,1106.0,193.822,193.9396,193.6456,193.6456,1106.0
2023-04-12 10:40:00,197.63,197.87,197.56,197.61,1875.0,193.6848,193.92,193.6162,193.6652,1875.0
2023-04-12 10:45:00,197.49,197.73,197.49,197.59,1475.0,193.5476,193.7828,193.5476,193.6456,1475.0
2023-04-12 10:50:00,197.74,197.93,197.72,197.85,1600.0,193.7926,193.9788,193.773,193.9004,1600.0
2023-04-12 10:55:00,197.83,197.86,197.74,197.85,1720.0,193.8808,193.9102,193.7926,193.9004,1720.0
2023-04-12 11:00:00,197.85,197.85,197.27,197.27,10729.0,193.9004,193.9004,193.332,193.332,10729.0
2023-04-12 11:05:00,197.26,197.66,197.26,197.54,5300.0,193.3222,193.7142,193.3222,193.5966,5300.0
2023-04-12 11:10:00,197.45,197.45,197.32,197.32,831.0,193.5084,193.5084,193.381,193.381,831.0
2023-04-12 11:15:00,197.27,197.61,197.27,197.5,610.0,193.332,193.6652,193.332,193.5574,610.0
2023-04-12 11:20:00,197.56,197.76,197.56,197.71,415.0,193.6162,193.8122,193.6162,193.7632,415.0
2023-04-12 11:25:00,197.73,197.91,197.72,197.91,1076.0,193.7828,193.9592,193.773,193.9592,1076.0
2023-04-12 11:30:00,197.75,197.81,197.7,197.8,1800.0,193.8024,193.8612,193.7534,193.8514,1800.0
2023-04-12 11:35:00,197.83,197.92,197.76,197.92,1735.0,193.8808,193.969,193.8122,193.969,1735.0
2023-04-12 11:40:00,197.92,198.06,197.84,197.93,7648.0,193.969,194.1062,193.8906,193.9788,7648.0
2023-04-12 11:45:00,197.99,198.11,197.95,198.11,503.0,194.0376,194.1552,193.9984,194.1552,503.0
2023-04-12 11:50:00,198.09,198.21,198.02,198.2,918.0,194.1356,194.2532,194.067,194.2434,918.0
2023-04-12 11:55:00,198.2,198.2,198.17,198.18,200.0,194.2434,194.2434,194.214,194.2238,200.0
2023-04-12 12:00:00,198.24,198.32,198.22,198.26,827.0,194.2826,194.361,194.263,194.3022,827.0
2023-04-12 12:05:00,198.27,198.27,198.17,198.19,750.0,194.312,194.312,194.214,194.2336,750.0
2023-04-12 12:10:00,198.26,198.29,198.12,198.28,847.0,194.3022,194.3316,194.165,194.3218,847.0
2023-04-12 12:15:00,198.28,198.38,198.18,198.18,652.0,194.3218,194.4198,194.2238,194.2238,652.0
2023-04-12 12:20:00,198.3,198.3,198.16,198.16,500.0,194.3414,194.3414,194.2042,194.2042,500.0
2023-04-12 12:25:00,198.17,198.17,198.12,198.12,200.0,194.214,194.214,194.165,194.165,200.0
2023-04-12 12:30:00,198.16,198.28,198.16,198.28,707.0,194.2042,194.3218,194.2042,194.3218,707.0
2023-04-12 12:35:00,198.27,198.27,198.26,198.27,200.0,194.312,194.312,194.3022,194.312,200.0
2023-04-12 12:40:00,198.1,198.22,198.1,198.21,1001.0,194.1454,194.263,194.1454,194.2532,1001.0
2023-04-12 12:45:00,198.21,198.34,198.2,198.32,400.0,194.2532,194.3806,194.2434,194.361,400.0
2023-04-12 12:50:00,198.28,198.29,198.22,198.28,400.0,194.3218,194.3316,194.263,194.3218,400.0
2023-04-12 12:55:00,198.32,198.37,198.23,198.35,1558.0,194.361,194.41,194.2728,194.3904,1558.0
2023-04-12 13:00:00,198.29,198.29,198.18,198.2,1584.0,194.3316,194.3316,194.2238,194.2434,1584.0
2023-04-12 13:05:00,198.21,198.33,198.21,198.33,887.0,194.2532,194.3708,194.2532,194.3708,887.0
2023-04-12 13:10:00,198.49,198.5,198.46,198.49,700.0,194.5276,194.5374,194.4982,194.5276,700.0
2023-04-12 13:15:00,198.56,198.56,198.24,198.24,4572.0,194.5962,194.5962,194.2826,194.2826,4572.0
2023-04-12 13:20:00,198.24,198.27,198.11,198.24,1953.0,194.2826,194.312,194.1552,194.2826,1953.0
2023-04-12 13:25:00,198.17,198.38,198.17,198.35,1370.0,194.214,194.4198,194.214,194.3904,1370.0
2023-04-12 13:30:00,198.42,198.48,198.24,198.48,1246.0,194.459,194.5178,194.2826,194.5178,1246.0
2023-04-12 13:35:00,198.53,198.53,198.41,198.43,451.0,194.5668,194.5668,194.4492,194.4688,451.0
2023-04-12 13:40:00,198.53,198.63,198.49,198.5,1832.0,194.5668,194.6648,194.5276,194.5374,1832.0
2023-04-12 13:45:00,198.52,198.57,198.36,198.56,617.0,194.557,194.606,194.4002,194.5962,617.0
2023-04-12 13:50:00,198.49,198.77,198.49,198.63,2419.0,194.5276,194.802,194.5276,194.6648,2419.0
2023-04-12 13:55:00,198.66,198.66,198.66,198.66,100.0,194.6942,194.6942,194.6942,194.6942,100.0
2023-04-12 14:00:00,198.71,198.81,198.7,198.81,708.0,194.7432,194.8412,194.7334,194.8412,708.0
2023-04-12 14:05:00,198.67,198.9,198.66,198.84,814.0,194.704,194.9294,194.6942,194.8706,814.0
2023-04-12 14:10:00,198.83,199.1,198.83,199.06,5574.0,194.8608,195.1254,194.8608,195.0862,5574.0
2023-04-12 14:15:00,199.1,199.1,199.0,199.08,750.0,195.1254,195.1254,195.0274,195.1058,750.0
2023-04-12 14:20:00,199.02,199.02,198.94,198.94,700.0,195.047,195.047,194.9686,194.9686,700.0
2023-04-12 14:25:00,198.86,198.87,198.58,198.58,2148.0,194.8902,194.9,194.6158,194.6158,2148.0
2023-04-12 14:30:00,198.14,198.34,198.07,198.25,2465.0,194.1846,194.3806,194.116,194.2924,2465.0
2023-04-12 14:35:00,198.23,198.23,198.1,198.21,717.0,194.2728,194.2728,194.1454,194.2532,717.0
2023-04-12 14:40:00,198.06,198.5,197.96,198.47,11593.0,194.1062,194.5374,194.0082,194.508,11593.0
2023-04-12 14:45:00,198.51,198.51,198.31,198.36,17618.0,194.5472,194.5472,194.3512,194.4002,17618.0
2023-04-12 14:50:00,198.36,198.39,198.15,198.16,9916.0,194.4002,194.4296,194.1944,194.2042,9916.0
2023-04-12 14:55:00,198.31,198.31,198.14,198.14,259.0,194.3512,194.3512,194.1846,194.1846,259.0
2023-04-12 15:00:00,198.17,198.17,197.9,198.05,3979.0,194.214,194.214,193.9494,194.0964,3979.0
2023-04-12 15:05:00,198.06,198.17,197.97,198.13,539.0,194.1062,194.214,194.018,194.1748,539.0
2023-04-12 15:10:00,198.08,198.08,197.97,197.97,3835.0,194.1258,194.1258,194.018,194.018,3835.0
2023-04-12 15:15:00,197.99,198.01,197.57,197.58,5426.0,194.0376,194.0572,193.626,193.6358,5426.0
2023-04-12 15:20:00,197.6,197.62,197.49,197.5,2217.0,193.6554,193.675,193.5476,193.5574,2217.0
2023-04-12 15:25:00,197.57,197.72,197.57,197.61,2537.0,193.626,193.773,193.626,193.6652,2537.0
2023-04-12 15:30:00,197.59,197.72,197.5,197.72,1529.0,193.6456,193.773,193.5574,193.773,1529.0
2023-04-12 15:35:00,197.62,197.81,197.61,197.78,1499.0,193.675,193.8612,193.6652,193.8318,1499.0
2023-04-12 15:40:00,197.81,198.12,197.78,198.09,3770.0,193.8612,194.165,193.8318,194.1356,3770.0
2023-04-12 15:45:00,198.09,198.27,198.04,198.07,5911.0,194.1356,194.312,194.0866,194.116,5911.0
2023-04-12 15:50:00,198.01,198.09,197.77,197.99,12028.0,194.0572,194.1356,193.822,194.0376,12028.0
2023-04-12 15:55:00,198.02,198.33,197.96,198.31,42892.0,194.067,194.3708,194.0082,194.3512,42892.0
2023-04-13 09:30:00,197.76,197.76,197.19,197.22,7208.0,193.8122,193.8122,193.2536,193.283,7208.0
2023-04-13 09:35:00,197.36,197.52,196.7,196.7,1203.0,193.4202,193.577,192.7733,192.7733,1203.0
2023-04-13 09:40:00,197.03,197.44,196.96,197.41,2026.0,193.0968,193.4986,193.0282,193.4692,2026.0
2023-04-13 09:45:00,197.41,197.44,197.16,197.27,2914.0,193.4692,193.4986,193.2242,193.332,2914.0
2023-04-13 09:50:00,197.24,197.47,197.2,197.47,1400.0,193.3026,193.528,193.2634,193.528,1400.0
2023-04-13 09:55:00,197.46,197.84,197.34,197.81,2743.0,193.5182,193.8906,193.4006,193.8612,2743.0
2023-04-13 10:00:00,197.99,198.01,197.93,197.99,400.0,194.0376,194.0572,193.9788,194.0376,400.0
2023-04-13 10:05:00,198.0,198.0,197.83,197.98,3453.0,194.0474,194.0474,193.8808,194.0278,3453.0
2023-04-13 10:10:00,197.98,198.16,197.97,198.02,1720.0,194.0278,194.2042,194.018,194.067,1720.0
2023-04-13 10:15:00,197.99,198.39,197.99,198.1,889.0,194.0376,194.4296,194.0376,194.1454,889.0
2023-04-13 10:20:00,198.1,198.21,197.91,198.09,1600.0,194.1454,194.2532,193.9592,194.1356,1600.0
2023-04-13 10:25:00,198.1,198.17,198.0,198.08,1480.0,194.1454,194.214,194.0474,194.1258,1480.0
2023-04-13 10:30:00,198.15,198.18,197.99,198.06,1480.0,194.1944,194.2238,194.0376,194.1062,1480.0
2023-04-13 10:35:00,198.2,198.2,198.07,198.15,2924.0,194.2434,194.2434,194.116,194.1944,2924.0
2023-04-13 10:40:00,198.07,198.07,197.88,198.01,3700.0,194.116,194.116,193.9298,194.0572,3700.0
2023-04-13 10:45:00,197.97,198.03,197.85,197.91,2400.0,194.018,194.0768,193.9004,193.9592,2400.0
2023-04-13 10:50:00,197.86,198.11,197.86,198.11,1375.0,193.9102,194.1552,193.9102,194.1552,1375.0
2023-04-13 10:55:00,198.24,198.24,198.16,198.16,532.0,194.2826,194.2826,194.2042,194.2042,532.0
2023-04-13 11:00:00,198.25,198.41,198.25,198.35,1997.0,194.2924,194.4492,194.2924,194.3904,1997.0
2023-04-13 11:05:00,198.34,198.51,198.34,198.5,2017.0,194.3806,194.5472,194.3806,194.5374,2017.0
2023-04-13 11:10:00,198.56,198.56,198.4,198.48,1526.0,194.5962,194.5962,194.4394,194.5178,1526.0
2023-04-13 11:15:00,198.43,198.53,198.4,198.47,1944.0,194.4688,194.5668,194.4394,194.508,1944.0
2023-04-13 11:20:00,198.49,198.59,198.49,198.55,2155.0,194.5276,194.6256,194.5276,194.5864,2155.0
2023-04-13 11:25:00,198.7,198.7,198.43,198.5,8603.0,194.7334,194.7334,194.4688,194.5374,8603.0
2023-04-13 11:30:00,198.5,198.64,198.37,198.55,33232.0,194.5374,194.6746,194.41,194.5864,33232.0
2023-04-13 11:35:00,198.55,198.7,198.5,198.5,7015.0,194.5864,194.7334,194.5374,194.5374,7015.0
2023-04-13 11:40:00,198.5,198.52,198.23,198.23,32574.0,194.5374,194.557,194.2728,194.2728,32574.0
2023-04-13 11:45:00,198.22,198.25,198.01,198.01,3218.0,194.263,194.2924,194.0572,194.0572,3218.0
2023-04-13 11:50:00,198.01,198.01,197.9,197.99,2822.0,194.0572,194.0572,193.9494,194.0376,2822.0
2023-04-13 11:55:00,197.98,198.09,197.97,198.07,1835.0,194.0278,194.1356,194.018,194.116,1835.0
2023-04-13 12:00:00,198.25,198.25,198.15,198.15,707.0,194.2924,194.2924,194.1944,194.1944,707.0
2023-04-13 12:05:00,198.18,198.22,198.17,198.18,635.0,194.2238,194.263,194.214,194.2238,635.0
2023-04-13 12:10:00,198.09,198.1,198.05,198.06,711.0,194.1356,194.1454,194.0964,194.1062,711.0
2023-04-13 12:15:00,198.09,198.1,198.07,198.09,1000.0,194.1356,194.1454,194.116,194.1356,1000.0
2023-04-13 12:20:00,198.09,198.15,198.05,198.06,1503.0,194.1356,194.1944,194.0964,194.1062,1503.0
2023-04-13 12:25:00,198.02,198.13,197.96,197.99,2572.0,194.067,194.1748,194.0082,194.0376,2572.0
2023-04-13 12:30:00,198.02,198.02,197.97,198.01,878.0,194.067,194.067,194.018,194.0572,878.0
2023-04-13 12:35:00,198.04,198.07,197.96,197.97,1561.0,194.0866,194.116,194.0082,194.018,1561.0
2023-04-13 12:40:00,197.98,198.09,197.93,198.05,1312.0,194.0278,194.1356,193.9788,194.0964,1312.0
2023-04-13 12:45:00,198.06,198.21,198.05,198.19,1008.0,194.1062,194.2532,194.0964,194.2336,1008.0
2023-04-13 12:50:00,198.22,198.28,198.15,198.21,1462.0,194.263,194.3218,194.1944,194.2532,1462.0
2023-04-13 12:55:00,198.18,198.34,198.17,198.34,1600.0,194.2238,194.3806,194.214,194.3806,1600.0
2023-04-13 13:00:00,198.35,198.42,198.35,198.42,616.0,194.3904,194.459,194.3904,194.459,616.0
2023-04-13 13:05:00,198.42,198.5,198.41,198.47,724.0,194.459,194.5374,194.4492,194.508,724.0
2023-04-13 13:10:00,198.5,198.75,198.5,198.75,302.0,194.5374,194.7824,194.5374,194.7824,302.0
2023-04-13 13:15:00,198.73,198.73,198.68,198.71,501.0,194.7628,194.7628,194.7138,194.7432,501.0
2023-04-13 13:20:00,198.74,198.78,198.62,198.7,2215.0,194.7726,194.8118,194.655,194.7334,2215.0
2023-04-13 13:25:00,198.7,198.72,198.57,198.57,685.0,194.7334,194.753,194.606,194.606,685.0
2023-04-13 13:30:00,198.58,198.58,198.47,198.53,1602.0,194.6158,194.6158,194.508,194.5668,1602.0
2023-04-13 13:35:00,198.5,198.56,198.45,198.56,1173.0,194.5374,194.5962,194.4884,194.5962,1173.0
2023-04-13 13:40:00,198.6,198.75,198.54,198.75,1500.0,194.6354,194.7824,194.5766,194.7824,1500.0
2023-04-13 13:45:00,198.81,198.89,198.81,198.83,415.0,194.8412,194.9196,194.8412,194.8608,415.0
2023-04-13 13:50:00,198.9,199.04,198.87,199.03,1711.0,194.9294,195.0666,194.9,195.0568,1711.0
2023-04-13 13:55:00,199.02,199.05,199.02,199.05,200.0,195.047,195.0764,195.047,195.0764,200.0
2023-04-13 14:00:00,198.93,198.97,198.86,198.88,1229.0,194.9588,194.998,194.8902,194.9098,1229.0
2023-04-13 14:05:00,198.96,198.98,198.84,198.95,2884.0,194.9882,195.0078,194.8706,194.9784,2884.0
2023-04-13 14:10:00,198.95,198.97,198.82,198.87,1185.0,194.9784,194.998,194.851,194.9,1185.0
2023-04-13 14:15:00,198.91,199.12,198.88,198.92,1647.0,194.9392,195.145,194.9098,194.949,1647.0
2023-04-13 14:20:00,198.95,198.95,198.9,198.91,814.0,194.9784,194.9784,194.9294,194.9392,814.0
2023-04-13 14:25:00,198.83,198.87,198.83,198.83,1160.0,194.8608,194.9,194.8608,194.8608,1160.0
2023-04-13 14:30:00,198.86,199.01,198.85,199.01,1362.0,194.8902,195.0372,194.8804,195.0372,1362.0
2023-04-13 14:35:00,198.94,199.1,198.86,199.04,4425.0,194.9686,195.1254,194.8902,195.0666,4425.0
2023-04-13 14:40:00,199.03,199.12,199.03,199.11,1040.0,195.0568,195.145,195.0568,195.1352,1040.0
2023-04-13 14:45:00,199.13,199.37,199.13,199.31,4036.0,195.1548,195.39,195.1548,195.3312,4036.0
2023-04-13 14:50:00,199.32,199.46,199.31,199.43,1000.0,195.341,195.4783,195.3312,195.4488,1000.0
2023-04-13 14:55:00,199.44,199.58,199.44,199.47,822.0,195.4587,195.5959,195.4587,195.4881,822.0
2023-04-13 15:00:00,199.48,199.52,199.43,199.43,1610.0,195.4979,195.5371,195.4488,195.4488,1610.0
2023-04-13 15:05:00,199.42,199.42,199.29,199.35,2833.0,195.439,195.439,195.3116,195.3704,2833.0
2023-04-13 15:10:00,199.45,199.51,199.34,199.47,2468.0,195.4685,195.5273,195.3606,195.4881,2468.0
2023-04-13 15:15:00,199.43,199.45,199.23,199.33,3280.0,195.4488,195.4685,195.2528,195.3508,3280.0
2023-04-13 15:20:00,199.3,199.46,199.25,199.25,3027.0,195.3214,195.4783,195.2724,195.2724,3027.0
2023-04-13 15:25:00,199.24,199.44,199.19,199.32,4949.0,195.2626,195.4587,195.2136,195.341,4949.0
2023-04-13 15:30:00,199.38,199.42,199.27,199.39,7120.0,195.3998,195.439,195.292,195.4096,7120.0
2023-04-13 15:35:00,199.24,199.49,199.23,199.48,8839.0,195.2626,195.5077,195.2528,195.4979,8839.0
2023-04-13 15:40:00,199.51,199.65,199.5,199.62,7029.0,195.5273,195.6645,195.5175,195.6351,7029.0
2023-04-13 15:45:00,199.61,199.72,199.52,199.56,6913.0,195.6253,195.7331,195.5371,195.5763,6913.0
2023-04-13 15:50:00,199.49,199.55,199.2,199.43,18531.0,195.5077,195.5665,195.2234,195.4488,18531.0
2023-04-13 15:55:00,199.37,199.83,199.34,199.83,69680.0,195.39,195.8409,195.3606,195.8409,69680.0
2023-04-14 09:30:00,199.33,199.82,199.28,199.5,10262.0,195.3508,195.8311,195.3018,195.5175,10262.0
2023-04-14 09:35:00,199.49,199.63,199.11,199.24,6598.0,195.5077,195.6449,195.1352,195.2626,6598.0
2023-04-14 09:40:00,199.25,199.55,198.74,199.55,9010.0,195.2724,195.5665,194.7726,195.5665,9010.0
2023-04-14 09:45:00,199.6,200.11,199.55,200.08,8376.0,195.6155,196.1153,195.5665,196.0859,8376.0
2023-04-14 09:50:00,200.17,200.33,199.92,200.07,2850.0,196.1741,196.3309,195.9291,196.0761,2850.0
2023-04-14 09:55:00,200.14,200.72,200.14,200.66,1701.0,196.1447,196.7131,196.1447,196.6543,1701.0
2023-04-14 10:00:00,200.53,200.53,200.26,200.49,972.0,196.5269,196.5269,196.2623,196.4877,972.0
2023-04-14 10:05:00,200.49,200.55,199.63,199.81,15431.0,196.4877,196.5465,195.6449,195.8213,15431.0
2023-04-14 10:10:00,199.89,200.18,199.85,200.18,15567.0,195.8997,196.1839,195.8605,196.1839,15567.0
2023-04-14 10:15:00,200.31,200.31,199.92,200.19,13875.0,196.3113,196.3113,195.9291,196.1937,13875.0
2023-04-14 10:20:00,200.25,200.26,199.79,199.79,1050.0,196.2525,196.2623,195.8017,195.8017,1050.0
2023-04-14 10:25:00,199.75,199.91,199.54,199.91,3596.0,195.7625,195.9193,195.5567,195.9193,3596.0
2023-04-14 10:30:00,199.91,200.0,199.76,199.81,3086.0,195.9193,196.0075,195.7723,195.8213,3086.0
2023-04-14 10:35:00,199.89,200.09,199.81,200.09,2578.0,195.8997,196.0957,195.8213,196.0957,2578.0
2023-04-14 10:40:00,200.06,200.06,199.7,199.83,1500.0,196.0663,196.0663,195.7135,195.8409,1500.0
2023-04-14 10:45:00,199.95,200.02,199.9,199.97,1951.0,195.9585,196.0271,195.9095,195.9781,1951.0
2023-04-14 10:50:00,199.97,200.06,199.81,199.91,8682.0,195.9781,196.0663,195.8213,195.9193,8682.0
2023-04-14 10:55:00,199.87,200.22,199.86,200.05,3326.0,195.8801,196.2231,195.8703,196.0565,3326.0
2023-04-14 11:00:00,200.05,200.05,199.86,199.92,4430.0,196.0565,196.0565,195.8703,195.9291,4430.0
2023-04-14 11:05:00,199.92,200.08,199.77,199.98,2185.0,195.9291,196.0859,195.7821,195.9879,2185.0
2023-04-14 11:10:00,200.0,200.11,199.95,200.05,4761.0,196.0075,196.1153,195.9585,196.0565,4761.0
2023-04-14 11:15:00,199.91,199.91,199.76,199.89,2880.0,195.9193,195.9193,195.7723,195.8997,2880.0
2023-04-14 11:20:00,199.93,199.97,199.82,199.82,3666.0,195.9389,195.9781,195.8311,195.8311,3666.0
2023-04-14 11:25:00,199.82,199.94,199.68,199.9,4947.0,195.8311,195.9487,195.6939,195.9095,4947.0
2023-04-14 11:30:00,199.91,200.14,199.81,200.14,5530.0,195.9193,196.1447,195.8213,196.1447,5530.0
2023-04-14 11:35:00,200.09,200.25,200.09,200.21,4230.0,196.0957,196.2525,196.0957,196.2133,4230.0
2023-04-14 11:40:00,200.11,200.17,199.98,200.09,3261.0,196.1153,196.1741,195.9879,196.0957,3261.0
2023-04-14 11:45:00,200.08,200.33,200.07,200.22,2422.0,196.0859,196.3309,196.0761,196.2231,2422.0
2023-04-14 11:50:00,200.19,200.27,200.14,200.21,2698.0,196.1937,196.2721,196.1447,196.2133,2698.0
2023-04-14 11:55:00,200.21,200.45,200.21,200.25,8191.0,196.2133,196.4485,196.2133,196.2525,8191.0
2023-04-14 12:00:00,200.27,200.37,200.16,200.31,10847.0,196.2721,196.3701,196.1643,196.3113,10847.0
2023-04-14 12:05:00,200.25,200.44,199.98,199.99,4240.0,196.2525,196.4387,195.9879,195.9977,4240.0
2023-04-14 12:10:00,199.94,199.94,199.84,199.86,1401.0,195.9487,195.9487,195.8507,195.8703,1401.0
2023-04-14 12:15:00,199.84,199.94,199.75,199.94,4741.0,195.8507,195.9487,195.7625,195.9487,4741.0
2023-04-14 12:20:00,199.94,199.94,199.79,199.89,6590.0,195.9487,195.9487,195.8017,195.8997,6590.0
2023-04-14 12:25:00,199.89,199.89,199.64,199.64,19247.0,195.8997,195.8997,195.6547,195.6547,19247.0
2023-04-14 12:30:00,199.58,199.65,199.47,199.58,3434.0,195.5959,195.6645,195.4881,195.5959,3434.0
2023-04-14 12:35:00,199.67,199.74,199.38,199.38,4027.0,195.6841,195.7527,195.3998,195.3998,4027.0
2023-04-14 12:40:00,199.39,199.6,199.34,199.54,5462.0,195.4096,195.6155,195.3606,195.5567,5462.0
2023-04-14 12:45:00,199.5,199.58,199.42,199.51,4356.0,195.5175,195.5959,195.439,195.5273,4356.0
2023-04-14 12:50:00,199.54,199.55,199.45,199.5,3069.0,195.5567,195.5665,195.4685,195.5175,3069.0
2023-04-14 12:55:00,199.46,199.49,199.36,199.47,2141.0,195.4783,195.5077,195.3802,195.4881,2141.0
2023-04-14 13:00:00,199.49,199.67,199.48,199.66,2550.0,195.5077,195.6841,195.4979,195.6743,2550.0
2023-04-14 13:05:00,199.68,199.78,199.63,199.69,2312.0,195.6939,195.7919,195.6449,195.7037,2312.0
2023-04-14 13:10:00,199.77,199.97,199.77,199.97,1073.0,195.7821,195.9781,195.7821,195.9781,1073.0
2023-04-14 13:15:00,199.97,200.14,199.96,200.08,2387.0,195.9781,196.1447,195.9683,196.0859,2387.0
2023-04-14 13:20:00,200.09,200.16,200.0,200.07,4247.0,196.0957,196.1643,196.0075,196.0761,4247.0
2023-04-14 13:25:00,200.0,200.04,199.84,199.87,6060.0,196.0075,196.0467,195.8507,195.8801,6060.0
2023-04-14 13:30:00,199.88,199.88,199.65,199.7,6431.0,195.8899,195.8899,195.6645,195.7135,6431.0
2023-04-14 13:35:00,199.71,199.72,199.52,199.52,5490.0,195.7233,195.7331,195.5371,195.5371,5490.0
2023-04-14 13:40:00,199.56,199.77,199.46,199.46,7132.0,195.5763,195.7821,195.4783,195.4783,7132.0
2023-04-14 13:45:00,199.41,199.62,199.41,199.56,5887.0,195.4292,195.6351,195.4292,195.5763,5887.0
2023-04-14 13:50:00,199.59,199.83,199.59,199.82,2900.0,195.6057,195.8409,195.6057,195.8311,2900.0
2023-04-14 13:55:00,199.86,199.9,199.72,199.75,2348.0,195.8703,195.9095,195.7331,195.7625,2348.0
2023-04-14 14:00:00,199.75,199.75,199.52,199.59,7316.0,195.7625,195.7625,195.5371,195.6057,7316.0
2023-04-14 14:05:00,199.59,199.72,199.55,199.7,4697.0,195.6057,195.7331,195.5665,195.7135,4697.0
2023-04-14 14:10:00,199.72,199.78,199.6,199.67,4846.0,195.7331,195.7919,195.6155,195.6841,4846.0
2023-04-14 14:15:00,199.69,199.71,199.41,199.43,3399.0,195.7037,195.7233,195.4292,195.4488,3399.0
2023-04-14 14:20:00,199.39,199.61,199.38,199.5,5115.0,195.4096,195.6253,195.3998,195.5175,5115.0
2023-04-14 14:25:00,199.41,199.68,199.4,199.64,3095.0,195.4292,195.6939,195.4194,195.6547,3095.0
2023-04-14 14:30:00,199.73,199.73,199.58,199.62,4657.0,195.7429,195.7429,195.5959,195.6351,4657.0
2023-04-14 14:35:00,199.63,199.66,199.56,199.66,2317.0,195.6449,195.6743,195.5763,195.6743,2317.0
2023-04-14 14:40:00,199.65,199.82,199.61,199.82,6784.0,195.6645,195.8311,195.6253,195.8311,6784.0
2023-04-14 14:45:00,199.81,199.85,199.66,199.73,2005.0,195.8213,195.8605,195.6743,195.7429,2005.0
2023-04-14 14:50:00,199.74,199.82,199.66,199.75,3849.0,195.7527,195.8311,195.6743,195.7625,3849.0
2023-04-14 14:55:00,199.8,199.87,199.71,199.77,2513.0,195.8115,195.8801,195.7233,195.7821,2513.0
2023-04-14 15:00:00,199.8,199.89,199.75,199.79,4422.0,195.8115,195.8997,195.7625,195.8017,4422.0
2023-04-14 15:05:00,199.8,199.86,199.74,199.75,12146.0,195.8115,195.8703,195.7527,195.7625,12146.0
2023-04-14 15:10:00,199.73,199.83,199.66,199.71,11397.0,195.7429,195.8409,195.6743,195.7233,11397.0
2023-04-14 15:15:00,199.75,199.75,199.42,199.53,8985.0,195.7625,195.7625,195.439,195.5469,8985.0
2023-04-14 15:20:00,199.52,199.84,199.43,199.84,8075.0,195.5371,195.8507,195.4488,195.8507,8075.0
2023-04-14 15:25:00,199.91,200.07,199.91,200.06,2813.0,195.9193,196.0761,195.9193,196.0663,2813.0
2023-04-14 15:30:00,200.06,200.22,200.05,200.11,7510.0,196.0663,196.2231,196.0565,196.1153,7510.0
2023-04-14 15:35:00,200.11,200.36,200.08,200.34,8514.0,196.1153,196.3603,196.0859,196.3407,8514.0
2023-04-14 15:40:00,200.38,200.6,200.27,200.56,14351.0,196.3799,196.5955,196.2721,196.5563,14351.0
2023-04-14 15:45:00,200.63,200.83,200.51,200.76,32690.0,196.6249,196.8209,196.5073,196.7523,32690.0
2023-04-14 15:50:00,200.76,200.91,200.49,200.55,58534.0,196.7523,196.8993,196.4877,196.5465,58534.0
2023-04-14 15:55:00,200.55,200.8,200.39,200.4,105474.0,196.5465,196.7915,196.3897,196.3995,105474.0
2023-04-17 09:30:00,200.72,201.0,199.92,201.0,10491.0,196.7131,196.9875,195.9291,196.9875,10491.0
2023-04-17 09:35:00,200.88,201.24,200.79,201.12,2200.0,196.8699,197.2227,196.7817,197.1051,2200.0
2023-04-17 09:40:00,201.41,201.55,201.25,201.25,1328.0,197.3893,197.5265,197.2325,197.2325,1328.0
2023-04-17 09:45:00,201.25,201.56,201.2,201.56,6667.0,197.2325,197.5363,197.1835,197.5363,6667.0
2023-04-17 09:50:00,201.56,201.95,201.42,201.93,6564.0,197.5363,197.9185,197.3991,197.8989,6564.0
2023-04-17 09:55:00,201.93,202.24,201.93,202.21,23829.0,197.8989,198.2028,197.8989,198.1734,23829.0
2023-04-17 10:00:00,202.21,202.43,201.92,202.43,12137.0,198.1734,198.389,197.8891,198.389,12137.0
2023-04-17 10:05:00,202.42,202.45,202.0,202.15,3072.0,198.3792,198.4086,197.9675,198.1146,3072.0
2023-04-17 10:10:00,202.0,202.11,201.91,202.11,1932.0,197.9675,198.0753,197.8793,198.0753,1932.0
2023-04-17 10:15:00,202.05,202.1,201.95,202.1,6559.0,198.0165,198.0655,197.9185,198.0655,6559.0
2023-04-17 10:20:00,202.1,202.1,201.92,202.0,12337.0,198.0655,198.0655,197.8891,197.9675,12337.0
2023-04-17 10:25:00,201.97,202.09,201.94,202.09,10976.0,197.9381,198.0557,197.9087,198.0557,10976.0
2023-04-17 10:30:00,202.04,202.2,201.98,202.05,2292.0,198.0067,198.1636,197.9479,198.0165,2292.0
2023-04-17 10:35:00,202.05,202.05,201.54,201.77,9796.0,198.0165,198.0165,197.5167,197.7421,9796.0
2023-04-17 10:40:00,201.77,201.82,201.47,201.82,2592.0,197.7421,197.7911,197.4481,197.7911,2592.0
2023-04-17 10:45:00,201.71,201.71,201.42,201.59,1950.0,197.6833,197.6833,197.3991,197.5657,1950.0
2023-04-17 10:50:00,201.53,201.53,200.85,200.96,3445.0,197.5069,197.5069,196.8405,196.9483,3445.0
2023-04-17 10:55:00,200.91,201.04,200.88,200.97,11308.0,196.8993,197.0267,196.8699,196.9581,11308.0
2023-04-17 11:00:00,201.04,201.1,200.95,200.95,5644.0,197.0267,197.0855,196.9385,196.9385,5644.0
2023-04-17 11:05:00,200.97,201.11,200.95,201.07,1998.0,196.9581,197.0953,196.9385,197.0561,1998.0
2023-04-17 11:10:00,201.01,201.05,200.95,201.05,900.0,196.9973,197.0365,196.9385,197.0365,900.0
2023-04-17 11:15:00,200.99,201.25,200.99,201.16,2126.0,196.9777,197.2325,196.9777,197.1443,2126.0
2023-04-17 11:20:00,201.14,201.24,201.12,201.24,1496.0,197.1247,197.2227,197.1051,197.2227,1496.0
2023-04-17 11:25:00,201.24,201.33,201.16,201.27,2329.0,197.2227,197.3109,197.1443,197.2521,2329.0
2023-04-17 11:30:00,201.29,201.29,200.98,201.04,3649.0,197.2717,197.2717,196.9679,197.0267,3649.0
2023-04-17 11:35:00,201.01,201.12,200.91,201.12,3381.0,196.9973,197.1051,196.8993,197.1051,3381.0
2023-04-17 11:40:00,201.16,201.21,201.13,201.13,847.0,197.1443,197.1933,197.1149,197.1149,847.0
2023-04-17 11:45:00,201.11,201.26,201.04,201.21,1958.0,197.0953,197.2423,197.0267,197.1933,1958.0
2023-04-17 11:50:00,201.21,201.33,201.17,201.26,2779.0,197.1933,197.3109,197.1541,197.2423,2779.0
2023-04-17 11:55:00,201.26,201.42,201.26,201.42,607.0,197.2423,197.3991,197.2423,197.3991,607.0
2023-04-17 12:00:00,201.43,201.61,201.43,201.61,500.0,197.4089,197.5853,197.4089,197.5853,500.0
2023-04-17 12:05:00,201.59,201.61,201.54,201.55,800.0,197.5657,197.5853,197.5167,197.5265,800.0
2023-04-17 12:10:00,201.55,201.6,201.47,201.54,2316.0,197.5265,197.5755,197.4481,197.5167,2316.0
2023-04-17 12:15:00,201.53,201.57,201.45,201.45,1858.0,197.5069,197.5461,197.4285,197.4285,1858.0
2023-04-17 12:20:00,201.49,201.56,201.31,201.4,2497.0,197.4677,197.5363,197.2913,197.3795,2497.0
2023-04-17 12:25:00,201.43,201.56,201.42,201.56,2699.0,197.4089,197.5363,197.3991,197.5363,2699.0
2023-04-17 12:30:00,201.54,201.54,201.44,201.44,400.0,197.5167,197.5167,197.4187,197.4187,400.0
2023-04-17 12:35:00,201.41,201.42,201.29,201.31,1217.0,197.3893,197.3991,197.2717,197.2913,1217.0
2023-04-17 12:40:00,201.4,201.43,201.36,201.43,1253.0,197.3795,197.4089,197.3403,197.4089,1253.0
2023-04-17 12:45:00,201.26,201.26,201.09,201.09,700.0,197.2423,197.2423,197.0757,197.0757,700.0
2023-04-17 12:50:00,201.07,201.16,200.96,201.0,2901.0,197.0561,197.1443,196.9483,196.9875,2901.0
2023-04-17 12:55:00,201.0,201.13,200.99,201.11,3327.0,196.9875,197.1149,196.9777,197.0953,3327.0
2023-04-17 13:00:00,201.1,201.1,200.99,201.0,900.0,197.0855,197.0855,196.9777,196.9875,900.0
2023-04-17 13:05:00,201.0,201.09,200.93,201.05,2800.0,196.9875,197.0757,196.9189,197.0365,2800.0
2023-04-17 13:10:00,201.09,201.2,201.04,201.2,2378.0,197.0757,197.1835,197.0267,197.1835,2378.0
2023-04-17 13:15:00,201.22,201.26,201.12,201.2,2462.0,197.2031,197.2423,197.1051,197.1835,2462.0
2023-04-17 13:20:00,201.13,201.13,200.96,201.0,1256.0,197.1149,197.1149,196.9483,196.9875,1256.0
2023-04-17 13:25:00,201.03,201.13,200.98,201.12,4686.0,197.0169,197.1149,196.9679,197.1051,4686.0
2023-04-17 13:30:00,201.1,201.1,201.01,201.06,1802.0,197.0855,197.0855,196.9973,197.0463,1802.0
2023-04-17 13:35:00,201.07,201.27,201.06,201.21,2601.0,197.0561,197.2521,197.0463,197.1933,2601.0
2023-04-17 13:40:00,201.2,201.29,201.14,201.23,4123.0,197.1835,197.2717,197.1247,197.2129,4123.0
2023-04-17 13:45:00,201.21,201.22,201.15,201.21,434.0,197.1933,197.2031,197.1345,197.1933,434.0
2023-04-17 13:50:00,201.21,201.27,201.16,201.27,1844.0,197.1933,197.2521,197.1443,197.2521,1844.0
2023-04-17 13:55:00,201.22,201.23,201.17,201.23,3019.0,197.2031,197.2129,197.1541,197.2129,3019.0
2023-04-17 14:00:00,201.22,201.24,201.14,201.2,6067.0,197.2031,197.2227,197.1247,197.1835,6067.0
2023-04-17 14:05:00,201.23,201.33,201.22,201.33,4759.0,197.2129,197.3109,197.2031,197.3109,4759.0
2023-04-17 14:10:00,201.33,201.56,201.33,201.52,2648.0,197.3109,197.5363,197.3109,197.4971,2648.0
2023-04-17 14:15:00,201.51,201.61,201.49,201.61,1802.0,197.4873,197.5853,197.4677,197.5853,1802.0
2023-04-17 14:20:00,201.6,201.6,201.49,201.6,3213.0,197.5755,197.5755,197.4677,197.5755,3213.0
2023-04-17 14:25:00,201.61,201.73,201.6,201.6,3290.0,197.5853,197.7029,197.5755,197.5755,3290.0
2023-04-17 14:30:00,201.57,201.69,201.57,201.69,5683.0,197.5461,197.6637,197.5461,197.6637,5683.0
2023-04-17 14:35:00,201.64,201.73,201.64,201.71,1740.0,197.6147,197.7029,197.6147,197.6833,1740.0
2023-04-17 14:40:00,201.74,202.05,201.74,201.99,8757.0,197.7127,198.0165,197.7127,197.9577,8757.0
2023-04-17 14:45:00,202.01,202.15,202.01,202.13,1317.0,197.9773,198.1146,197.9773,198.095,1317.0
2023-04-17 14:50:00,202.08,202.13,202.04,202.05,3404.0,198.0459,198.095,198.0067,198.0165,3404.0
2023-04-17 14:55:00,202.04,202.14,201.95,202.05,5176.0,198.0067,198.1048,197.9185,198.0165,5176.0
2023-04-17 15:00:00,202.08,202.13,202.04,202.1,3607.0,198.0459,198.095,198.0067,198.0655,3607.0
2023-04-17 15:05:00,202.09,202.17,202.06,202.11,5287.0,198.0557,198.1342,198.0263,198.0753,5287.0
2023-04-17 15:10:00,202.14,202.31,202.13,202.23,4923.0,198.1048,198.2714,198.095,198.193,4923.0
2023-04-17 15:15:00,202.23,202.34,202.23,202.31,4110.0,198.193,198.3008,198.193,198.2714,4110.0
2023-04-17 15:20:00,202.42,202.44,202.25,202.34,5708.0,198.3792,198.3988,198.2126,198.3008,5708.0
2023-04-17 15:25:00,202.36,202.43,202.24,202.36,4371.0,198.3204,198.389,198.2028,198.3204,4371.0
2023-04-17 15:30:00,202.31,202.34,202.27,202.31,4501.0,198.2714,198.3008,198.2322,198.2714,4501.0
2023-04-17 15:35:00,202.31,202.41,202.11,202.35,21995.0,198.2714,198.3694,198.0753,198.3106,21995.0
2023-04-17 15:40:00,202.35,202.39,202.18,202.36,22489.0,198.3106,198.3498,198.144,198.3204,22489.0
2023-04-17 15:45:00,202.36,202.51,202.35,202.42,27865.0,198.3204,198.4674,198.3106,198.3792,27865.0
2023-04-17 15:50:00,202.37,202.86,202.37,202.78,41299.0,198.3302,198.8104,198.3302,198.732,41299.0
2023-04-17 15:55:00,202.81,203.25,202.8,203.21,119879.0,198.7614,199.1926,198.7516,199.1534,119879.0
2023-04-18 09:30:00,204.17,204.61,203.38,204.61,13682.0,200.0942,200.5254,199.32,200.5254,13682.0
2023-04-18 09:35:00,204.43,204.76,204.29,204.76,4830.0,200.349,200.6724,200.2118,200.6724,4830.0
2023-04-18 09:40:00,204.7,205.0,204.7,204.96,2891.0,200.6136,200.9077,200.6136,200.8685,2891.0
2023-04-18 09:45:00,204.84,204.87,204.49,204.5,12114.0,200.7509,200.7803,200.4078,200.4176,12114.0
2023-04-18 09:50:00,204.53,204.8,204.45,204.8,14766.0,200.447,200.7117,200.3686,200.7117,14766.0
2023-04-18 09:55:00,204.91,204.96,204.64,204.67,11859.0,200.8195,200.8685,200.5548,200.5842,11859.0
2023-04-18 10:00:00,204.79,204.93,204.67,204.83,25402.0,200.7019,200.8391,200.5842,200.7411,25402.0
2023-04-18 10:05:00,204.96,205.29,204.82,205.11,9824.0,200.8685,201.1919,200.7313,201.0155,9824.0
2023-04-18 10:10:00,205.19,205.29,204.96,205.09,3566.0,201.0939,201.1919,200.8685,200.9959,3566.0
2023-04-18 10:15:00,205.03,205.11,204.91,204.91,2385.0,200.9371,201.0155,200.8195,200.8195,2385.0
2023-04-18 10:20:00,204.91,205.31,204.91,205.25,8093.0,200.8195,201.2115,200.8195,201.1527,8093.0
2023-04-18 10:25:00,205.35,205.42,205.05,205.2,7173.0,201.2507,201.3193,200.9567,201.1037,7173.0
2023-04-18 10:30:00,205.2,205.2,204.95,205.04,5516.0,201.1037,201.1037,200.8587,200.9469,5516.0
2023-04-18 10:35:00,204.98,205.05,204.7,204.73,4432.0,200.8881,200.9567,200.6136,200.643,4432.0
2023-04-18 10:40:00,204.77,205.0,204.72,204.72,9531.0,200.6822,200.9077,200.6332,200.6332,9531.0
2023-04-18 10:45:00,204.73,204.89,204.67,204.83,1436.0,200.643,200.7999,200.5842,200.7411,1436.0
2023-04-18 10:50:00,204.72,204.73,204.43,204.53,15317.0,200.6332,200.643,200.349,200.447,15317.0
2023-04-18 10:55:00,204.54,204.54,204.34,204.41,13041.0,200.4568,200.4568,200.2608,200.3294,13041.0
2023-04-18 11:00:00,204.42,204.48,204.2,204.31,4478.0,200.3392,200.398,200.1236,200.2314,4478.0
2023-04-18 11:05:00,204.36,204.58,204.35,204.35,2666.0,200.2804,200.496,200.2706,200.2706,2666.0
2023-04-18 11:10:00,204.38,204.58,204.38,204.58,500.0,200.3,200.496,200.3,200.496,500.0
2023-04-18 11:15:00,204.58,204.61,204.53,204.61,3295.0,200.496,200.5254,200.447,200.5254,3295.0
2023-04-18 11:20:00,204.49,204.51,204.29,204.37,2630.0,200.4078,200.4274,200.2118,200.2902,2630.0
2023-04-18 11:25:00,204.34,204.48,204.33,204.48,2816.0,200.2608,200.398,200.251,200.398,2816.0
2023-04-18 11:30:00,204.44,204.57,204.32,204.55,4024.0,200.3588,200.4862,200.2412,200.4666,4024.0
2023-04-18 11:35:00,204.55,204.6,204.26,204.26,4208.0,200.4666,200.5156,200.1824,200.1824,4208.0
2023-04-18 11:40:00,204.22,204.51,204.22,204.46,2733.0,200.1432,200.4274,200.1432,200.3784,2733.0
2023-04-18 11:45:00,204.45,204.73,204.39,204.73,3257.0,200.3686,200.643,200.3098,200.643,3257.0
2023-04-18 11:50:00,204.86,204.92,204.75,204.88,13450.0,200.7705,200.8293,200.6626,200.7901,13450.0
2023-04-18 11:55:00,204.89,204.9,204.85,204.9,1999.0,200.7999,200.8097,200.7607,200.8097,1999.0
2023-04-18 12:00:00,204.9,205.21,204.9,205.09,21177.0,200.8097,201.1135,200.8097,200.9959,21177.0
2023-04-18 12:05:00,205.12,205.45,205.07,205.44,3995.0,201.0253,201.3487,200.9763,201.3389,3995.0
2023-04-18 12:10:00,205.41,205.55,205.36,205.55,1413.0,201.3095,201.4467,201.2605,201.4467,1413.0
2023-04-18 12:15:00,205.51,205.61,205.48,205.57,1847.0,201.4075,201.5055,201.3781,201.4663,1847.0
2023-04-18 12:20:00,205.58,205.71,205.57,205.66,2478.0,201.4761,201.6035,201.4663,201.5545,2478.0
2023-04-18 12:25:00,205.67,205.76,205.58,205.64,4307.0,201.5643,201.6525,201.4761,201.5349,4307.0
2023-04-18 12:30:00,205.68,205.87,205.61,205.87,6859.0,201.5741,201.7603,201.5055,201.7603,6859.0
2023-04-18 12:35:00,205.89,205.94,205.78,205.87,2282.0,201.7799,201.8289,201.6721,201.7603,2282.0
2023-04-18 12:40:00,205.92,206.02,205.77,205.77,8901.0,201.8093,201.9073,201.6623,201.6623,8901.0
2023-04-18 12:45:00,205.82,205.96,205.81,205.85,2232.0,201.7113,201.8485,201.7015,201.7407,2232.0
2023-04-18 12:50:00,205.93,205.96,205.55,205.63,3334.0,201.8191,201.8485,201.4467,201.5251,3334.0
2023-04-18 12:55:00,205.58,205.7,205.58,205.7,1103.0,201.4761,201.5937,201.4761,201.5937,1103.0
2023-04-18 13:00:00,205.67,205.72,205.56,205.66,2773.0,201.5643,201.6133,201.4565,201.5545,2773.0
2023-04-18 13:05:00,205.68,205.96,205.68,205.91,5625.0,201.5741,201.8485,201.5741,201.7995,5625.0
2023-04-18 13:10:00,205.91,206.01,205.65,205.65,3928.0,201.7995,201.8975,201.5447,201.5447,3928.0
2023-04-18 13:15:00,205.65,205.65,205.32,205.33,7967.0,201.5447,201.5447,201.2213,201.2311,7967.0
2023-04-18 13:20:00,205.2,205.28,205.1,205.24,2752.0,201.1037,201.1821,201.0057,201.1429,2752.0
2023-04-18 13:25:00,205.19,205.31,205.19,205.31,2034.0,201.0939,201.2115,201.0939,201.2115,2034.0
2023-04-18 13:30:00,205.33,205.65,205.31,205.65,8543.0,201.2311,201.5447,201.2115,201.5447,8543.0
2023-04-18 13:35:00,205.64,205.68,205.54,205.61,2200.0,201.5349,201.5741,201.4369,201.5055,2200.0
2023-04-18 13:40:00,205.64,205.76,205.61,205.7,4658.0,201.5349,201.6525,201.5055,201.5937,4658.0
2023-04-18 13:45:00,205.7,205.91,205.69,205.87,2059.0,201.5937,201.7995,201.5839,201.7603,2059.0
2023-04-18 13:50:00,205.95,206.09,205.88,206.05,5474.0,201.8387,201.9759,201.7701,201.9367,5474.0
2023-04-18 13:55:00,206.05,206.11,206.0,206.09,5082.0,201.9367,201.9955,201.8877,201.9759,5082.0
2023-04-18 14:00:00,206.13,206.27,206.02,206.02,6994.0,202.0151,202.1523,201.9073,201.9073,6994.0
2023-04-18 14:05:00,206.05,206.18,206.02,206.15,4752.0,201.9367,202.0641,201.9073,202.0347,4752.0
2023-04-18 14:10:00,206.17,206.37,206.16,206.25,7191.0,202.0543,202.2503,202.0445,202.1327,7191.0
2023-04-18 14:15:00,206.26,206.38,206.24,206.32,19062.0,202.1425,202.2601,202.1229,202.2013,19062.0
2023-04-18 14:20:00,206.38,206.52,206.38,206.52,861.0,202.2601,202.3973,202.2601,202.3973,861.0
2023-04-18 14:25:00,206.53,206.65,206.52,206.62,4236.0,202.4071,202.5247,202.3973,202.4953,4236.0
2023-04-18 14:30:00,206.61,206.66,206.58,206.63,8660.0,202.4855,202.5345,202.4561,202.5051,8660.0
2023-04-18 14:35:00,206.64,206.69,206.6,206.67,4270.0,202.5149,202.5639,202.4757,202.5443,4270.0
2023-04-18 14:40:00,206.68,206.87,206.61,206.68,16172.0,202.5541,202.7403,202.4855,202.5541,16172.0
2023-04-18 14:45:00,206.69,206.7,206.35,206.52,15419.0,202.5639,202.5737,202.2307,202.3973,15419.0
2023-04-18 14:50:00,206.5,206.58,206.38,206.58,4969.0,202.3777,202.4561,202.2601,202.4561,4969.0
2023-04-18 14:55:00,206.59,206.68,206.56,206.59,12863.0,202.4659,202.5541,202.4365,202.4659,12863.0
2023-04-18 15:00:00,206.62,206.79,206.59,206.73,7167.0,202.4953,202.6619,202.4659,202.6031,7167.0
2023-04-18 15:05:00,206.74,206.75,206.59,206.64,9471.0,202.6129,202.6227,202.4659,202.5149,9471.0
2023-04-18 15:10:00,206.62,206.67,206.33,206.36,6578.0,202.4953,202.5443,202.2111,202.2405,6578.0
2023-04-18 15:15:00,206.37,206.53,206.32,206.52,5274.0,202.2503,202.4071,202.2013,202.3973,5274.0
2023-04-18 15:20:00,206.52,206.69,206.46,206.47,21142.0,202.3973,202.5639,202.3385,202.3483,21142.0
2023-04-18 15:25:00,206.47,206.64,206.38,206.63,9539.0,202.3483,202.5149,202.2601,202.5051,9539.0
2023-04-18 15:30:00,206.62,206.79,206.59,206.68,14431.0,202.4953,202.6619,202.4659,202.5541,14431.0
2023-04-18 15:35:00,206.65,206.76,206.62,206.65,18527.0,202.5247,202.6325,202.4953,202.5247,18527.0
2023-04-18 15:40:00,206.62,206.75,206.61,206.69,41901.0,202.4953,202.6227,202.4855,202.5639,41901.0
2023-04-18 15:45:00,206.72,206.88,206.64,206.8,16006.0,202.5933,202.7501,202.5149,202.6717,16006.0
2023-04-18 15:50:00,206.8,206.87,206.61,206.87,38023.0,202.6717,202.7403,202.4855,202.7403,38023.0
2023-04-18 15:55:00,206.8,206.91,206.58,206.75,95809.0,202.6717,202.7795,202.4561,202.6227,95809.0
2023-04-19 09:30:00,207.01,207.51,206.59,206.96,11795.0,202.8775,203.3676,202.4659,202.8285,11795.0
2023-04-19 09:35:00,206.59,206.87,206.53,206.86,3970.0,202.4659,202.7403,202.4071,202.7305,3970.0
2023-04-19 09:40:00,206.86,207.06,206.69,206.69,3476.0,202.7305,202.9265,202.5639,202.5639,3476.0
2023-04-19 09:45:00,206.67,206.78,206.47,206.59,2400.0,202.5443,202.6521,202.3483,202.4659,2400.0
2023-04-19 09:50:00,206.74,206.91,206.67,206.81,745.0,202.6129,202.7795,202.5443,202.6815,745.0
2023-04-19 09:55:00,206.85,207.05,206.8,207.0,6812.0,202.7207,202.9167,202.6717,202.8677,6812.0
2023-04-19 10:00:00,206.93,206.93,206.48,206.66,11717.0,202.7991,202.7991,202.3581,202.5345,11717.0
2023-04-19 10:05:00,206.73,206.73,206.38,206.55,5700.0,202.6031,202.6031,202.2601,202.4267,5700.0
2023-04-19 10:10:00,206.47,206.74,206.42,206.73,2443.0,202.3483,202.6129,202.2993,202.6031,2443.0
2023-04-19 10:15:00,206.64,206.84,206.61,206.8,3249.0,202.5149,202.7109,202.4855,202.6717,3249.0
2023-04-19 10:20:00,206.76,206.81,206.58,206.58,1627.0,202.6325,202.6815,202.4561,202.4561,1627.0
2023-04-19 10:25:00,206.55,206.58,206.41,206.5,4380.0,202.4267,202.4561,202.2895,202.3777,4380.0
2023-04-19 10:30:00,206.52,206.71,206.52,206.69,4640.0,202.3973,202.5835,202.3973,202.5639,4640.0
2023-04-19 10:35:00,206.73,206.75,206.61,206.63,3988.0,202.6031,202.6227,202.4855,202.5051,3988.0
2023-04-19 10:40:00,206.62,206.62,206.45,206.58,6025.0,202.4953,202.4953,202.3287,202.4561,6025.0
2023-04-19 10:45:00,206.53,206.53,206.14,206.18,7221.0,202.4071,202.4071,202.0249,202.0641,7221.0
2023-04-19 10:50:00,206.24,206.32,206.24,206.25,1221.0,202.1229,202.2013,202.1229,202.1327,1221.0
2023-04-19 10:55:00,206.25,206.25,206.03,206.03,3147.0,202.1327,202.1327,201.9171,201.9171,3147.0
2023-04-19 11:00:00,206.01,206.17,205.86,205.89,8201.0,201.8975,202.0543,201.7505,201.7799,8201.0
2023-04-19 11:05:00,205.92,206.07,205.88,205.95,6522.0,201.8093,201.9563,201.7701,201.8387,6522.0
2023-04-19 11:10:00,206.02,206.21,206.01,206.12,4493.0,201.9073,202.0935,201.8975,202.0053,4493.0
2023-04-19 11:15:00,206.08,206.15,205.99,206.15,4036.0,201.9661,202.0347,201.8779,202.0347,4036.0
2023-04-19 11:20:00,206.11,206.12,205.9,205.9,9054.0,201.9955,202.0053,201.7897,201.7897,9054.0
2023-04-19 11:25:00,205.71,205.86,205.71,205.81,1239.0,201.6035,201.7505,201.6035,201.7015,1239.0
2023-04-19 11:30:00,205.7,205.8,205.63,205.69,600.0,201.5937,201.6917,201.5251,201.5839,600.0
2023-04-19 11:35:00,205.69,205.84,205.69,205.79,1485.0,201.5839,201.7309,201.5839,201.6819,1485.0
2023-04-19 11:40:00,205.76,205.98,205.76,205.94,1000.0,201.6525,201.8681,201.6525,201.8289,1000.0
2023-04-19 11:45:00,205.94,206.12,205.94,206.05,3299.0,201.8289,202.0053,201.8289,201.9367,3299.0
2023-04-19 11:50:00,206.13,206.18,206.13,206.17,2077.0,202.0151,202.0641,202.0151,202.0543,2077.0
2023-04-19 11:55:00,206.14,206.38,206.05,206.38,3264.0,202.0249,202.2601,201.9367,202.2601,3264.0
2023-04-19 12:00:00,206.36,206.36,206.09,206.09,1700.0,202.2405,202.2405,201.9759,201.9759,1700.0
2023-04-19 12:05:00,206.11,206.11,205.9,205.94,2338.0,201.9955,201.9955,201.7897,201.8289,2338.0
2023-04-19 12:10:00,205.98,206.0,205.77,205.86,2016.0,201.8681,201.8877,201.6623,201.7505,2016.0
2023-04-19 12:15:00,205.89,205.99,205.89,205.99,1316.0,201.7799,201.8779,201.7799,201.8779,1316.0
2023-04-19 12:20:00,206.02,206.04,205.61,205.67,2022.0,201.9073,201.9269,201.5055,201.5643,2022.0
2023-04-19 12:25:00,205.68,205.9,205.64,205.85,2579.0,201.5741,201.7897,201.5349,201.7407,2579.0
2023-04-19 12:30:00,205.89,206.06,205.84,206.06,1530.0,201.7799,201.9465,201.7309,201.9465,1530.0
2023-04-19 12:35:00,205.97,205.99,205.94,205.96,700.0,201.8583,201.8779,201.8289,201.8485,700.0
2023-04-19 12:40:00,205.99,206.03,205.78,205.78,5150.0,201.8779,201.9171,201.6721,201.6721,5150.0
2023-04-19 12:45:00,205.83,205.86,205.63,205.72,12221.0,201.7211,201.7505,201.5251,201.6133,12221.0
2023-04-19 12:50:00,205.75,205.83,205.7,205.77,2500.0,201.6427,201.7211,201.5937,201.6623,2500.0
2023-04-19 12:55:00,205.77,205.8,205.58,205.69,1422.0,201.6623,201.6917,201.4761,201.5839,1422.0
2023-04-19 13:00:00,205.71,205.76,205.68,205.76,1500.0,201.6035,201.6525,201.5741,201.6525,1500.0
2023-04-19 13:05:00,205.76,205.82,205.73,205.81,2216.0,201.6525,201.7113,201.6231,201.7015,2216.0
2023-04-19 13:10:00,205.77,205.86,205.66,205.67,2877.0,201.6623,201.7505,201.5545,201.5643,2877.0
2023-04-19 13:15:00,205.7,205.74,205.44,205.5,2787.0,201.5937,201.6329,201.3389,201.3977,2787.0
2023-04-19 13:20:00,205.45,205.7,205.44,205.7,1623.0,201.3487,201.5937,201.3389,201.5937,1623.0
2023-04-19 13:25:00,205.57,205.61,205.19,205.44,10488.0,201.4663,201.5055,201.0939,201.3389,10488.0
2023-04-19 13:30:00,205.55,205.6,205.53,205.54,524.0,201.4467,201.4957,201.4271,201.4369,524.0
2023-04-19 13:35:00,205.53,205.57,205.49,205.49,605.0,201.4271,201.4663,201.3879,201.3879,605.0
2023-04-19 13:40:00,205.57,205.57,205.54,205.56,976.0,201.4663,201.4663,201.4369,201.4565,976.0
2023-04-19 13:45:00,205.53,205.53,205.47,205.53,828.0,201.4271,201.4271,201.3683,201.4271,828.0
2023-04-19 13:50:00,205.61,205.66,205.6,205.63,1374.0,201.5055,201.5545,201.4957,201.5251,1374.0
2023-04-19 13:55:00,205.62,205.62,205.51,205.51,1700.0,201.5153,201.5153,201.4075,201.4075,1700.0
2023-04-19 14:00:00,205.54,205.74,205.23,205.23,3703.0,201.4369,201.6329,201.1331,201.1331,3703.0
2023-04-19 14:05:00,205.35,205.35,205.19,205.32,1888.0,201.2507,201.2507,201.0939,201.2213,1888.0
2023-04-19 14:10:00,205.28,205.33,205.01,205.01,3498.0,201.1821,201.2311,200.9175,200.9175,3498.0
2023-04-19 14:15:00,204.98,204.98,204.83,204.93,1500.0,200.8881,200.8881,200.7411,200.8391,1500.0
2023-04-19 14:20:00,204.94,204.98,204.83,204.88,1800.0,200.8489,200.8881,200.7411,200.7901,1800.0
2023-04-19 14:25:00,204.89,204.93,204.84,204.86,1329.0,200.7999,200.8391,200.7509,200.7705,1329.0
2023-04-19 14:30:00,204.88,204.92,204.76,204.77,3268.0,200.7901,200.8293,200.6724,200.6822,3268.0
2023-04-19 14:35:00,204.81,204.81,204.72,204.72,1722.0,200.7215,200.7215,200.6332,200.6332,1722.0
2023-04-19 14:40:00,204.66,204.66,204.41,204.41,2342.0,200.5744,200.5744,200.3294,200.3294,2342.0
2023-04-19 14:45:00,204.32,204.53,204.32,204.53,3524.0,200.2412,200.447,200.2412,200.447,3524.0
2023-04-19 14:50:00,204.56,204.58,204.5,204.54,1702.0,200.4764,200.496,200.4176,200.4568,1702.0
2023-04-19 14:55:00,204.5,204.75,204.5,204.75,2200.0,200.4176,200.6626,200.4176,200.6626,2200.0
2023-04-19 15:00:00,204.83,204.92,204.81,204.92,4605.0,200.7411,200.8293,200.7215,200.8293,4605.0
2023-04-19 15:05:00,204.96,205.0,204.83,204.99,3800.0,200.8685,200.9077,200.7411,200.8979,3800.0
2023-04-19 15:10:00,204.97,204.97,204.87,204.95,3060.0,200.8783,200.8783,200.7803,200.8587,3060.0
2023-04-19 15:15:00,204.9,204.93,204.7,204.75,2766.0,200.8097,200.8391,200.6136,200.6626,2766.0
2023-04-19 15:20:00,204.68,204.72,204.57,204.63,1200.0,200.594,200.6332,200.4862,200.545,1200.0
2023-04-19 15:25:00,204.59,204.68,204.54,204.61,2794.0,200.5058,200.594,200.4568,200.5254,2794.0
2023-04-19 15:30:00,204.64,204.66,204.42,204.42,4705.0,200.5548,200.5744,200.3392,200.3392,4705.0
2023-04-19 15:35:00,204.4,204.43,204.3,204.31,4084.0,200.3196,200.349,200.2216,200.2314,4084.0
2023-04-19 15:40:00,204.34,204.36,204.07,204.07,6801.0,200.2608,200.2804,199.9962,199.9962,6801.0
2023-04-19 15:45:00,204.07,204.07,203.71,203.79,11266.0,199.9962,199.9962,199.6434,199.7218,11266.0
2023-04-19 15:50:00,203.83,204.07,203.77,203.94,15502.0,199.761,199.9962,199.7022,199.8688,15502.0
2023-04-19 15:55:00,203.95,204.2,203.94,204.13,34318.0,199.8786,200.1236,199.8688,200.055,34318.0
2023-04-20 09:30:00,204.39,205.19,202.47,205.14,15466.0,200.3098,201.0939,198.4282,201.0449,15466.0
2023-04-20 09:35:00,205.13,205.77,204.93,205.77,1778.0,201.0351,201.6623,200.8391,201.6623,1778.0
2023-04-20 09:40:00,205.74,205.97,205.58,205.66,927.0,201.6329,201.8583,201.4761,201.5545,927.0
2023-04-20 09:45:00,205.75,205.93,205.6,205.61,4940.0,201.6427,201.8191,201.4957,201.5055,4940.0
2023-04-20 09:50:00,205.81,205.98,205.61,205.66,5666.0,201.7015,201.8681,201.5055,201.5545,5666.0
2023-04-20 09:55:00,205.71,206.16,205.36,206.16,18788.0,201.6035,202.0445,201.2605,202.0445,18788.0
2023-04-20 10:00:00,206.47,206.47,206.05,206.08,4100.0,202.3483,202.3483,201.9367,201.9661,4100.0
2023-04-20 10:05:00,206.16,206.37,205.85,205.85,6333.0,202.0445,202.2503,201.7407,201.7407,6333.0
2023-04-20 10:10:00,205.95,206.18,205.74,206.18,5580.0,201.8387,202.0641,201.6329,202.0641,5580.0
2023-04-20 10:15:00,206.22,206.28,205.96,206.22,8422.0,202.1033,202.1621,201.8485,202.1033,8422.0
2023-04-20 10:20:00,206.29,206.39,206.1,206.39,3600.0,202.1719,202.2699,201.9857,202.2699,3600.0
2023-04-20 10:25:00,206.46,206.46,205.96,206.34,3532.0,202.3385,202.3385,201.8485,202.2209,3532.0
2023-04-20 10:30:00,206.37,206.45,206.17,206.42,3570.0,202.2503,202.3287,202.0543,202.2993,3570.0
2023-04-20 10:35:00,206.5,206.79,206.5,206.61,2102.0,202.3777,202.6619,202.3777,202.4855,2102.0
2023-04-20 10:40:00,206.69,206.9,206.65,206.83,2056.0,202.5639,202.7697,202.5247,202.7011,2056.0
2023-04-20 10:45:00,206.98,207.04,206.77,206.79,2745.0,202.8481,202.9069,202.6423,202.6619,2745.0
2023-04-20 10:50:00,206.93,206.94,206.76,206.83,948.0,202.7991,202.8089,202.6325,202.7011,948.0
2023-04-20 10:55:00,206.83,206.89,206.78,206.86,1314.0,202.7011,202.7599,202.6521,202.7305,1314.0
2023-04-20 11:00:00,206.8,206.91,206.75,206.88,3201.0,202.6717,202.7795,202.6227,202.7501,3201.0
2023-04-20 11:05:00,206.84,206.9,206.49,206.65,1960.0,202.7109,202.7697,202.3679,202.5247,1960.0
2023-04-20 11:10:00,206.72,206.89,206.72,206.76,1556.0,202.5933,202.7599,202.5933,202.6325,1556.0
2023-04-20 11:15:00,206.73,206.73,206.57,206.67,4200.0,202.6031,202.6031,202.4463,202.5443,4200.0
2023-04-20 11:20:00,206.57,206.66,206.51,206.64,3744.0,202.4463,202.5345,202.3875,202.5149,3744.0
2023-04-20 11:25:00,206.6,206.65,206.48,206.51,2312.0,202.4757,202.5247,202.3581,202.3875,2312.0
2023-04-20 11:30:00,206.44,206.69,206.44,206.56,3919.0,202.3189,202.5639,202.3189,202.4365,3919.0
2023-04-20 11:35:00,206.56,206.59,206.45,206.45,7572.0,202.4365,202.4659,202.3287,202.3287,7572.0
2023-04-20 11:40:00,206.5,206.8,206.5,206.74,2787.0,202.3777,202.6717,202.3777,202.6129,2787.0
2023-04-20 11:45:00,206.73,206.88,206.66,206.88,6801.0,202.6031,202.7501,202.5345,202.7501,6801.0
2023-04-20 11:50:00,206.87,206.87,206.71,206.71,2808.0,202.7403,202.7403,202.5835,202.5835,2808.0
2023-04-20 11:55:00,206.77,206.78,206.54,206.7,1760.0,202.6423,202.6521,202.4169,202.5737,1760.0
2023-04-20 12:00:00,206.75,206.79,206.56,206.7,4175.0,202.6227,202.6619,202.4365,202.5737,4175.0
2023-04-20 12:05:00,206.66,206.81,206.66,206.71,1600.0,202.5345,202.6815,202.5345,202.5835,1600.0
2023-04-20 12:10:00,206.77,206.84,206.73,206.82,2156.0,202.6423,202.7109,202.6031,202.6913,2156.0
2023-04-20 12:15:00,206.83,206.87,206.73,206.87,1500.0,202.7011,202.7403,202.6031,202.7403,1500.0
2023-04-20 12:20:00,207.0,207.28,206.99,207.23,3272.0,202.8677,203.1421,202.8579,203.0931,3272.0
2023-04-20 12:25:00,207.16,207.19,207.02,207.09,2825.0,203.0245,203.0539,202.8873,202.9559,2825.0
2023-04-20 12:30:00,207.18,207.21,207.1,207.18,800.0,203.0441,203.0735,202.9657,203.0441,800.0
2023-04-20 12:35:00,207.14,207.15,206.93,206.97,1737.0,203.0049,203.0147,202.7991,202.8383,1737.0
2023-04-20 12:40:00,207.01,207.24,207.01,207.24,1208.0,202.8775,203.1029,202.8775,203.1029,1208.0
2023-04-20 12:45:00,207.16,207.2,207.13,207.13,1202.0,203.0245,203.0637,202.9951,202.9951,1202.0
2023-04-20 12:50:00,207.11,207.11,206.81,206.81,11516.0,202.9755,202.9755,202.6815,202.6815,11516.0
2023-04-20 12:55:00,206.84,207.05,206.8,206.94,6694.0,202.7109,202.9167,202.6717,202.8089,6694.0
2023-04-20 13:00:00,206.93,207.04,206.85,206.85,2115.0,202.7991,202.9069,202.7207,202.7207,2115.0
2023-04-20 13:05:00,206.86,207.01,206.82,207.0,4500.0,202.7305,202.8775,202.6913,202.8677,4500.0
2023-04-20 13:10:00,206.99,207.17,206.98,207.17,6704.0,202.8579,203.0343,202.8481,203.0343,6704.0
2023-04-20 13:15:00,207.25,207.35,207.06,207.35,2516.0,203.1127,203.2107,202.9265,203.2107,2516.0
2023-04-20 13:20:00,207.31,207.48,207.23,207.48,1531.0,203.1715,203.3382,203.0931,203.3382,1531.0
2023-04-20 13:25:00,207.48,207.48,207.33,207.33,1420.0,203.3382,203.3382,203.1911,203.1911,1420.0
2023-04-20 13:30:00,207.37,207.56,207.36,207.5,5628.0,203.2303,203.4166,203.2205,203.3578,5628.0
2023-04-20 13:35:00,207.48,207.59,207.47,207.47,1040.0,203.3382,203.446,203.3284,203.3284,1040.0
2023-04-20 13:40:00,207.52,207.52,207.45,207.47,1140.0,203.3774,203.3774,203.3087,203.3284,1140.0
2023-04-20 13:45:00,207.43,207.53,207.37,207.39,2366.0,203.2891,203.3872,203.2303,203.2499,2366.0
2023-04-20 13:50:00,207.39,207.39,207.27,207.37,1843.0,203.2499,203.2499,203.1323,203.2303,1843.0
2023-04-20 13:55:00,207.37,207.38,207.24,207.27,2058.0,203.2303,203.2401,203.1029,203.1323,2058.0
2023-04-20 14:00:00,207.26,207.36,207.2,207.21,3962.0,203.1225,203.2205,203.0637,203.0735,3962.0
2023-04-20 14:05:00,207.14,207.24,207.02,207.1,4968.0,203.0049,203.1029,202.8873,202.9657,4968.0
2023-04-20 14:10:00,207.14,207.31,207.08,207.29,1603.0,203.0049,203.1715,202.9461,203.1519,1603.0
2023-04-20 14:15:00,207.37,207.5,207.17,207.5,5006.0,203.2303,203.3578,203.0343,203.3578,5006.0
2023-04-20 14:20:00,207.49,207.49,207.35,207.43,4520.0,203.348,203.348,203.2107,203.2891,4520.0
2023-04-20 14:25:00,207.39,207.51,207.24,207.24,2806.0,203.2499,203.3676,203.1029,203.1029,2806.0
2023-04-20 14:30:00,207.22,207.27,206.97,207.05,3226.0,203.0833,203.1323,202.8383,202.9167,3226.0
2023-04-20 14:35:00,206.97,207.01,206.61,206.74,6580.0,202.8383,202.8775,202.4855,202.6129,6580.0
2023-04-20 14:40:00,206.68,206.71,206.26,206.33,5074.0,202.5541,202.5835,202.1425,202.2111,5074.0
2023-04-20 14:45:00,206.38,206.71,206.37,206.65,4015.0,202.2601,202.5835,202.2503,202.5247,4015.0
2023-04-20 14:50:00,206.69,206.96,206.69,206.91,2725.0,202.5639,202.8285,202.5639,202.7795,2725.0
2023-04-20 14:55:00,206.98,207.1,206.92,207.01,2901.0,202.8481,202.9657,202.7893,202.8775,2901.0
2023-04-20 15:00:00,207.07,207.14,206.85,206.86,4928.0,202.9363,203.0049,202.7207,202.7305,4928.0
2023-04-20 15:05:00,206.64,206.79,206.64,206.72,1777.0,202.5149,202.6619,202.5149,202.5933,1777.0
2023-04-20 15:10:00,206.65,206.65,206.39,206.39,1800.0,202.5247,202.5247,202.2699,202.2699,1800.0
2023-04-20 15:15:00,206.37,206.54,206.31,206.54,5559.0,202.2503,202.4169,202.1915,202.4169,5559.0
2023-04-20 15:20:00,206.49,206.7,206.48,206.7,4531.0,202.3679,202.5737,202.3581,202.5737,4531.0
2023-04-20 15:25:00,206.73,206.77,206.51,206.62,5406.0,202.6031,202.6423,202.3875,202.4953,5406.0
2023-04-20 15:30:00,206.65,206.88,206.64,206.87,4170.0,202.5247,202.7501,202.5149,202.7403,4170.0
2023-04-20 15:35:00,206.87,207.05,206.84,207.02,15194.0,202.7403,202.9167,202.7109,202.8873,15194.0
2023-04-20 15:40:00,207.01,207.09,206.99,207.0,11815.0,202.8775,202.9559,202.8579,202.8677,11815.0
2023-04-20 15:45:00,207.03,207.21,206.97,207.07,22368.0,202.8971,203.0735,202.8383,202.9363,22368.0
2023-04-20 15:50:00,206.98,207.41,206.9,207.41,18472.0,202.8481,203.2695,202.7697,203.2695,18472.0
2023-04-20 15:55:00,207.43,208.03,207.41,207.86,112726.0,203.2891,203.8772,203.2695,203.7106,112726.0
2023-04-21 09:30:00,208.0,208.2,207.22,207.56,39680.0,203.8478,204.0438,203.0833,203.4166,39680.0
2023-04-21 09:35:00,207.56,207.56,207.22,207.42,6125.0,203.4166,203.4166,203.0833,203.2793,6125.0
2023-04-21 09:40:00,207.4,207.49,207.29,207.3,5200.0,203.2597,203.348,203.1519,203.1617,5200.0
2023-04-21 09:45:00,207.2,207.37,206.71,207.17,9891.0,203.0637,203.2303,202.5835,203.0343,9891.0
2023-04-21 09:50:00,207.22,207.35,206.87,207.34,4766.0,203.0833,203.2107,202.7403,203.2009,4766.0
2023-04-21 09:55:00,207.35,207.57,207.22,207.5,4668.0,203.2107,203.4264,203.0833,203.3578,4668.0
2023-04-21 10:00:00,207.37,207.55,207.24,207.55,2968.0,203.2303,203.4068,203.1029,203.4068,2968.0
2023-04-21 10:05:00,207.46,207.67,207.31,207.55,3854.0,203.3185,203.5244,203.1715,203.4068,3854.0
2023-04-21 10:10:00,207.67,207.97,207.51,207.97,3610.0,203.5244,203.8184,203.3676,203.8184,3610.0
2023-04-21 10:15:00,207.84,207.93,207.5,207.69,4029.0,203.691,203.7792,203.3578,203.544,4029.0
2023-04-21 10:20:00,207.7,207.76,207.48,207.69,2334.0,203.5538,203.6126,203.3382,203.544,2334.0
2023-04-21 10:25:00,207.7,207.72,207.52,207.62,3131.0,203.5538,203.5734,203.3774,203.4754,3131.0
2023-04-21 10:30:00,207.6,207.6,207.43,207.53,3403.0,203.4558,203.4558,203.2891,203.3872,3403.0
2023-04-21 10:35:00,207.53,207.54,207.27,207.27,9393.0,203.3872,203.397,203.1323,203.1323,9393.0
2023-04-21 10:40:00,207.14,207.18,206.39,206.42,8010.0,203.0049,203.0441,202.2699,202.2993,8010.0
2023-04-21 10:45:00,206.25,206.82,206.24,206.81,6698.0,202.1327,202.6913,202.1229,202.6815,6698.0
2023-04-21 10:50:00,206.78,206.83,206.57,206.62,6839.0,202.6521,202.7011,202.4463,202.4953,6839.0
2023-04-21 10:55:00,206.59,206.65,206.17,206.34,4064.0,202.4659,202.5247,202.0543,202.2209,4064.0
2023-04-21 11:00:00,206.34,206.71,206.28,206.64,5119.0,202.2209,202.5835,202.1621,202.5149,5119.0
2023-04-21 11:05:00,206.69,207.05,206.68,206.92,8725.0,202.5639,202.9167,202.5541,202.7893,8725.0
2023-04-21 11:10:00,206.89,207.02,206.88,207.0,3142.0,202.7599,202.8873,202.7501,202.8677,3142.0
2023-04-21 11:15:00,206.99,207.07,206.95,207.0,6696.0,202.8579,202.9363,202.8187,202.8677,6696.0
2023-04-21 11:20:00,206.97,207.31,206.97,207.31,2459.0,202.8383,203.1715,202.8383,203.1715,2459.0
2023-04-21 11:25:00,207.31,207.32,206.98,207.09,2340.0,203.1715,203.1813,202.8481,202.9559,2340.0
2023-04-21 11:30:00,207.07,207.11,206.96,207.0,4311.0,202.9363,202.9755,202.8285,202.8677,4311.0
2023-04-21 11:35:00,207.06,207.1,206.89,206.98,4627.0,202.9265,202.9657,202.7599,202.8481,4627.0
2023-04-21 11:40:00,207.04,207.14,207.0,207.05,3300.0,202.9069,203.0049,202.8677,202.9167,3300.0
2023-04-21 11:45:00,207.05,207.1,206.75,206.76,4767.0,202.9167,202.9657,202.6227,202.6325,4767.0
2023-04-21 11:50:00,206.69,206.89,206.69,206.89,2981.0,202.5639,202.7599,202.5639,202.7599,2981.0
2023-04-21 11:55:00,206.9,207.19,206.88,207.19,3400.0,202.7697,203.0539,202.7501,203.0539,3400.0
2023-04-21 12:00:00,207.14,207.15,207.04,207.11,1273.0,203.0049,203.0147,202.9069,202.9755,1273.0
2023-04-21 12:05:00,207.13,207.19,206.98,206.98,1452.0,202.9951,203.0539,202.8481,202.8481,1452.0
2023-04-21 12:10:00,206.99,207.12,206.99,207.12,2015.0,202.8579,202.9853,202.8579,202.9853,2015.0
2023-04-21 12:15:00,207.11,207.2,207.09,207.2,1690.0,202.9755,203.0637,202.9559,203.0637,1690.0
2023-04-21 12:20:00,207.18,207.21,206.99,207.13,3150.0,203.0441,203.0735,202.8579,202.9951,3150.0
2023-04-21 12:25:00,207.16,207.44,207.16,207.43,4715.0,203.0245,203.2989,203.0245,203.2891,4715.0
2023-04-21 12:30:00,207.42,207.46,207.33,207.46,1700.0,203.2793,203.3185,203.1911,203.3185,1700.0
2023-04-21 12:35:00,207.4,207.42,207.28,207.37,2172.0,203.2597,203.2793,203.1421,203.2303,2172.0
2023-04-21 12:40:00,207.34,207.69,207.33,207.47,5346.0,203.2009,203.544,203.1911,203.3284,5346.0
2023-04-21 12:45:00,207.57,207.63,207.52,207.54,2769.0,203.4264,203.4852,203.3774,203.397,2769.0
2023-04-21 12:50:00,207.49,207.73,207.49,207.61,1265.0,203.348,203.5832,203.348,203.4656,1265.0
2023-04-21 12:55:00,207.55,207.59,207.39,207.54,2396.0,203.4068,203.446,203.2499,203.397,2396.0
2023-04-21 13:00:00,207.59,207.66,207.4,207.4,1121.0,203.446,203.5146,203.2597,203.2597,1121.0
2023-04-21 13:05:00,207.4,207.41,207.22,207.39,3358.0,203.2597,203.2695,203.0833,203.2499,3358.0
2023-04-21 13:10:00,207.29,207.29,207.16,207.26,1622.0,203.1519,203.1519,203.0245,203.1225,1622.0
2023-04-21 13:15:00,207.27,207.27,207.11,207.16,1801.0,203.1323,203.1323,202.9755,203.0245,1801.0
2023-04-21 13:20:00,207.09,207.15,206.94,207.15,3335.0,202.9559,203.0147,202.8089,203.0147,3335.0
2023-04-21 13:25:00,207.15,207.28,207.1,207.24,2600.0,203.0147,203.1421,202.9657,203.1029,2600.0
2023-04-21 13:30:00,207.33,207.44,207.33,207.35,1799.0,203.1911,203.2989,203.1911,203.2107,1799.0
2023-04-21 13:35:00,207.38,207.45,207.37,207.43,1692.0,203.2401,203.3087,203.2303,203.2891,1692.0
2023-04-21 13:40:00,207.48,207.62,207.45,207.49,2364.0,203.3382,203.4754,203.3087,203.348,2364.0
2023-04-21 13:45:00,207.49,207.55,207.38,207.47,1541.0,203.348,203.4068,203.2401,203.3284,1541.0
2023-04-21 13:50:00,207.52,207.52,207.34,207.37,1292.0,203.3774,203.3774,203.2009,203.2303,1292.0
2023-04-21 13:55:00,207.37,207.48,207.33,207.41,2912.0,203.2303,203.3382,203.1911,203.2695,2912.0
2023-04-21 14:00:00,207.45,207.59,207.4,207.56,2716.0,203.3087,203.446,203.2597,203.4166,2716.0
2023-04-21 14:05:00,207.54,207.54,207.36,207.48,2300.0,203.397,203.397,203.2205,203.3382,2300.0
2023-04-21 14:10:00,207.46,207.54,207.38,207.43,5140.0,203.3185,203.397,203.2401,203.2891,5140.0
2023-04-21 14:15:00,207.46,207.52,207.44,207.52,2000.0,203.3185,203.3774,203.2989,203.3774,2000.0
2023-04-21 14:20:00,207.53,207.53,207.43,207.45,7451.0,203.3872,203.3872,203.2891,203.3087,7451.0
2023-04-21 14:25:00,207.47,207.62,207.44,207.56,4400.0,203.3284,203.4754,203.2989,203.4166,4400.0
2023-04-21 14:30:00,207.55,207.56,207.34,207.5,5263.0,203.4068,203.4166,203.2009,203.3578,5263.0
2023-04-21 14:35:00,207.48,207.54,207.38,207.49,4132.0,203.3382,203.397,203.2401,203.348,4132.0
2023-04-21 14:40:00,207.49,207.55,207.47,207.49,2607.0,203.348,203.4068,203.3284,203.348,2607.0
2023-04-21 14:45:00,207.52,207.68,207.47,207.67,2370.0,203.3774,203.5342,203.3284,203.5244,2370.0
2023-04-21 14:50:00,207.67,207.67,207.49,207.53,2765.0,203.5244,203.5244,203.348,203.3872,2765.0
2023-04-21 14:55:00,207.53,207.64,207.48,207.64,2299.0,203.3872,203.495,203.3382,203.495,2299.0
2023-04-21 15:00:00,207.67,207.67,207.5,207.55,2200.0,203.5244,203.5244,203.3578,203.4068,2200.0
2023-04-21 15:05:00,207.56,207.6,207.43,207.55,5412.0,203.4166,203.4558,203.2891,203.4068,5412.0
2023-04-21 15:10:00,207.55,207.55,207.39,207.41,3945.0,203.4068,203.4068,203.2499,203.2695,3945.0
2023-04-21 15:15:00,207.4,207.41,207.17,207.33,19750.0,203.2597,203.2695,203.0343,203.1911,19750.0
2023-04-21 15:20:00,207.32,207.36,207.28,207.32,1700.0,203.1813,203.2205,203.1421,203.1813,1700.0
2023-04-21 15:25:00,207.33,207.41,207.31,207.4,3890.0,203.1911,203.2695,203.1715,203.2597,3890.0
2023-04-21 15:30:00,207.31,207.45,207.28,207.4,4826.0,203.1715,203.3087,203.1421,203.2597,4826.0
2023-04-21 15:35:00,207.42,207.5,207.36,207.49,6015.0,203.2793,203.3578,203.2205,203.348,6015.0
2023-04-21 15:40:00,207.48,207.6,207.38,207.41,7526.0,203.3382,203.4558,203.2401,203.2695,7526.0
2023-04-21 15:45:00,207.41,207.52,207.33,207.4,13567.0,203.2695,203.3774,203.1911,203.2597,13567.0
2023-04-21 15:50:00,207.4,207.78,207.39,207.78,17357.0,203.2597,203.6322,203.2499,203.6322,17357.0
2023-04-21 15:55:00,207.78,207.94,207.68,207.75,42643.0,203.6322,203.789,203.5342,203.6028,42643.0
2023-04-24 09:30:00,208.22,208.6,207.87,208.07,10498.0,204.0634,204.4358,203.7204,203.9164,10498.0
2023-04-24 09:35:00,207.96,208.22,207.88,208.22,1771.0,203.8086,204.0634,203.7302,204.0634,1771.0
2023-04-24 09:40:00,208.11,208.11,207.86,207.92,1216.0,203.9556,203.9556,203.7106,203.7694,1216.0
2023-04-24 09:45:00,208.03,208.04,207.9,207.97,1307.0,203.8772,203.887,203.7498,203.8184,1307.0
2023-04-24 09:50:00,207.8,208.14,207.8,208.14,973.0,203.6518,203.985,203.6518,203.985,973.0
2023-04-24 09:55:00,208.24,208.28,208.01,208.28,2108.0,204.083,204.1222,203.8576,204.1222,2108.0
2023-04-24 10:00:00,208.19,208.19,207.86,207.87,2402.0,204.034,204.034,203.7106,203.7204,2402.0
2023-04-24 10:05:00,207.89,208.12,207.85,208.06,16083.0,203.74,203.9654,203.7008,203.9066,16083.0
2023-04-24 10:10:00,208.06,208.28,208.03,208.27,5439.0,203.9066,204.1222,203.8772,204.1124,5439.0
2023-04-24 10:15:00,208.35,208.38,208.0,208.0,3308.0,204.1908,204.2202,203.8478,203.8478,3308.0
2023-04-24 10:20:00,207.95,208.01,207.6,207.83,8442.0,203.7988,203.8576,203.4558,203.6812,8442.0
2023-04-24 10:25:00,207.8,208.01,207.79,208.01,2461.0,203.6518,203.8576,203.642,203.8576,2461.0
2023-04-24 10:30:00,208.12,208.14,207.99,207.99,800.0,203.9654,203.985,203.838,203.838,800.0
2023-04-24 10:35:00,207.96,208.09,207.9,207.93,4435.0,203.8086,203.936,203.7498,203.7792,4435.0
2023-04-24 10:40:00,207.87,208.05,207.87,207.96,3224.0,203.7204,203.8968,203.7204,203.8086,3224.0
2023-04-24 10:45:00,207.94,208.11,207.7,207.76,7872.0,203.789,203.9556,203.5538,203.6126,7872.0
2023-04-24 10:50:00,207.75,208.0,207.75,207.92,5796.0,203.6028,203.8478,203.6028,203.7694,5796.0
2023-04-24 10:55:00,207.91,207.91,207.57,207.69,12131.0,203.7596,203.7596,203.4264,203.544,12131.0
2023-04-24 11:00:00,207.68,207.97,207.59,207.72,17340.0,203.5342,203.8184,203.446,203.5734,17340.0
2023-04-24 11:05:00,207.7,207.7,207.21,207.21,3098.0,203.5538,203.5538,203.0735,203.0735,3098.0
2023-04-24 11:10:00,207.2,207.51,207.2,207.38,6123.0,203.0637,203.3676,203.0637,203.2401,6123.0
2023-04-24 11:15:00,207.4,207.67,207.4,207.57,6879.0,203.2597,203.5244,203.2597,203.4264,6879.0
2023-04-24 11:20:00,207.54,207.65,207.44,207.63,3000.0,203.397,203.5048,203.2989,203.4852,3000.0
2023-04-24 11:25:00,207.66,207.66,207.58,207.58,1809.0,203.5146,203.5146,203.4362,203.4362,1809.0
2023-04-24 11:30:00,207.58,207.61,207.5,207.54,2894.0,203.4362,203.4656,203.3578,203.397,2894.0
2023-04-24 11:35:00,207.5,207.62,207.49,207.52,3107.0,203.3578,203.4754,203.348,203.3774,3107.0
2023-04-24 11:40:00,207.49,207.54,207.44,207.47,3928.0,203.348,203.397,203.2989,203.3284,3928.0
2023-04-24 11:45:00,207.44,207.52,207.41,207.48,2229.0,203.2989,203.3774,203.2695,203.3382,2229.0
2023-04-24 11:50:00,207.51,207.55,207.41,207.48,3979.0,203.3676,203.4068,203.2695,203.3382,3979.0
2023-04-24 11:55:00,207.47,207.49,207.37,207.38,5630.0,203.3284,203.348,203.2303,203.2401,5630.0
2023-04-24 12:00:00,207.39,207.55,207.38,207.48,1585.0,203.2499,203.4068,203.2401,203.3382,1585.0
2023-04-24 12:05:00,207.47,207.49,207.4,207.43,5276.0,203.3284,203.348,203.2597,203.2891,5276.0
2023-04-24 12:10:00,207.4,207.49,207.37,207.43,8700.0,203.2597,203.348,203.2303,203.2891,8700.0
2023-04-24 12:15:00,207.43,207.51,207.31,207.49,5835.0,203.2891,203.3676,203.1715,203.348,5835.0
2023-04-24 12:20:00,207.41,207.51,207.41,207.46,2734.0,203.2695,203.3676,203.2695,203.3185,2734.0
2023-04-24 12:25:00,207.51,207.62,207.46,207.59,3440.0,203.3676,203.4754,203.3185,203.446,3440.0
2023-04-24 12:30:00,207.58,207.61,207.48,207.48,800.0,203.4362,203.4656,203.3382,203.3382,800.0
2023-04-24 12:35:00,207.5,207.51,207.44,207.48,2008.0,203.3578,203.3676,203.2989,203.3382,2008.0
2023-04-24 12:40:00,207.51,207.52,207.47,207.48,2632.0,203.3676,203.3774,203.3284,203.3382,2632.0
2023-04-24 12:45:00,207.48,207.53,207.48,207.49,1900.0,203.3382,203.3872,203.3382,203.348,1900.0
2023-04-24 12:50:00,207.55,207.57,207.44,207.46,2790.0,203.4068,203.4264,203.2989,203.3185,2790.0
2023-04-24 12:55:00,207.46,207.47,207.4,207.44,800.0,203.3185,203.3284,203.2597,203.2989,800.0
2023-04-24 13:00:00,207.44,207.49,207.35,207.44,3011.0,203.2989,203.348,203.2107,203.2989,3011.0
2023-04-24 13:05:00,207.4,207.4,207.35,207.36,3619.0,203.2597,203.2597,203.2107,203.2205,3619.0
2023-04-24 13:10:00,207.36,207.37,207.3,207.34,2891.0,203.2205,203.2303,203.1617,203.2009,2891.0
2023-04-24 13:15:00,207.38,207.42,207.3,207.31,6774.0,203.2401,203.2793,203.1617,203.1715,6774.0
2023-04-24 13:20:00,207.31,207.46,207.31,207.43,4339.0,203.1715,203.3185,203.1715,203.2891,4339.0
2023-04-24 13:25:00,207.47,207.6,207.43,207.6,1100.0,203.3284,203.4558,203.2891,203.4558,1100.0
2023-04-24 13:30:00,207.66,207.66,207.49,207.5,1142.0,203.5146,203.5146,203.348,203.3578,1142.0
2023-04-24 13:35:00,207.55,207.59,207.49,207.49,1163.0,203.4068,203.446,203.348,203.348,1163.0
2023-04-24 13:40:00,207.49,207.66,207.48,207.66,2468.0,203.348,203.5146,203.3382,203.5146,2468.0
2023-04-24 13:45:00,207.63,207.64,207.49,207.5,1461.0,203.4852,203.495,203.348,203.3578,1461.0
2023-04-24 13:50:00,207.52,207.59,207.47,207.5,1920.0,203.3774,203.446,203.3284,203.3578,1920.0
2023-04-24 13:55:00,207.52,207.52,207.36,207.37,4326.0,203.3774,203.3774,203.2205,203.2303,4326.0
2023-04-24 14:00:00,207.39,207.39,207.14,207.19,3250.0,203.2499,203.2499,203.0049,203.0539,3250.0
2023-04-24 14:05:00,207.17,207.22,206.98,207.0,1404.0,203.0343,203.0833,202.8481,202.8677,1404.0
2023-04-24 14:10:00,207.0,207.05,206.97,206.98,1400.0,202.8677,202.9167,202.8383,202.8481,1400.0
2023-04-24 14:15:00,206.97,207.02,206.97,207.0,1001.0,202.8383,202.8873,202.8383,202.8677,1001.0
2023-04-24 14:20:00,206.96,207.0,206.95,206.98,1900.0,202.8285,202.8677,202.8187,202.8481,1900.0
2023-04-24 14:25:00,207.0,207.14,206.99,207.14,4653.0,202.8677,203.0049,202.8579,203.0049,4653.0
2023-04-24 14:30:00,207.16,207.18,207.12,207.18,1398.0,203.0245,203.0441,202.9853,203.0441,1398.0
2023-04-24 14:35:00,207.18,207.18,206.99,206.99,1030.0,203.0441,203.0441,202.8579,202.8579,1030.0
2023-04-24 14:40:00,207.0,207.08,206.97,206.98,3254.0,202.8677,202.9461,202.8383,202.8481,3254.0
2023-04-24 14:45:00,206.99,207.13,206.92,207.13,4406.0,202.8579,202.9951,202.7893,202.9951,4406.0
2023-04-24 14:50:00,207.13,207.13,207.01,207.03,2993.0,202.9951,202.9951,202.8775,202.8971,2993.0
2023-04-24 14:55:00,207.06,207.07,206.99,207.04,2234.0,202.9265,202.9363,202.8579,202.9069,2234.0
2023-04-24 15:00:00,207.11,207.2,207.08,207.2,2303.0,202.9755,203.0637,202.9461,203.0637,2303.0
2023-04-24 15:05:00,207.18,207.23,207.18,207.22,1951.0,203.0441,203.0931,203.0441,203.0833,1951.0
2023-04-24 15:10:00,207.31,207.31,207.28,207.29,700.0,203.1715,203.1715,203.1421,203.1519,700.0
2023-04-24 15:15:00,207.35,207.36,207.25,207.31,2482.0,203.2107,203.2205,203.1127,203.1715,2482.0
2023-04-24 15:20:00,207.29,207.29,207.15,207.2,5171.0,203.1519,203.1519,203.0147,203.0637,5171.0
2023-04-24 15:25:00,207.22,207.36,207.22,207.28,2493.0,203.0833,203.2205,203.0833,203.1421,2493.0
2023-04-24 15:30:00,207.28,207.35,207.26,207.31,2065.0,203.1421,203.2107,203.1225,203.1715,2065.0
2023-04-24 15:35:00,207.33,207.38,207.2,207.28,3436.0,203.1911,203.2401,203.0637,203.1421,3436.0
2023-04-24 15:40:00,207.28,207.42,207.27,207.42,15824.0,203.1421,203.2793,203.1323,203.2793,15824.0
2023-04-24 15:45:00,207.42,207.44,207.17,207.36,15905.0,203.2793,203.2989,203.0343,203.2205,15905.0
2023-04-24 15:50:00,207.24,207.44,207.23,207.37,28834.0,203.1029,203.2989,203.0931,203.2303,28834.0
2023-04-24 15:55:00,207.38,207.51,207.25,207.42,52539.0,203.2401,203.3676,203.1127,203.2793,52539.0
2023-04-25 09:30:00,207.25,207.75,207.21,207.21,10246.0,203.1127,203.6028,203.0735,203.0735,10246.0
2023-04-25 09:35:00,207.54,207.54,207.23,207.31,1265.0,203.397,203.397,203.0931,203.1715,1265.0
2023-04-25 09:40:00,207.44,207.95,207.43,207.75,4004.0,203.2989,203.7988,203.2891,203.6028,4004.0
2023-04-25 09:45:00,207.72,207.72,207.46,207.71,1366.0,203.5734,203.5734,203.3185,203.5636,1366.0
2023-04-25 09:50:00,207.58,207.59,207.29,207.38,2101.0,203.4362,203.446,203.1519,203.2401,2101.0
2023-04-25 09:55:00,207.38,207.71,207.38,207.56,2773.0,203.2401,203.5636,203.2401,203.4166,2773.0
2023-04-25 10:00:00,207.57,207.69,207.29,207.34,3799.0,203.4264,203.544,203.1519,203.2009,3799.0
2023-04-25 10:05:00,207.34,207.83,207.34,207.67,5002.0,203.2009,203.6812,203.2009,203.5244,5002.0
2023-04-25 10:10:00,207.64,207.75,207.37,207.71,2772.0,203.495,203.6028,203.2303,203.5636,2772.0
2023-04-25 10:15:00,207.64,207.74,207.64,207.66,878.0,203.495,203.593,203.495,203.5146,878.0
2023-04-25 10:20:00,208.0,208.16,207.96,208.09,1200.0,203.8478,204.0046,203.8086,203.936,1200.0
2023-04-25 10:25:00,208.14,208.25,208.03,208.07,1506.0,203.985,204.0928,203.8772,203.9164,1506.0
2023-04-25 10:30:00,208.01,208.01,207.86,207.89,2519.0,203.8576,203.8576,203.7106,203.74,2519.0
2023-04-25 10:35:00,207.79,207.86,207.73,207.86,927.0,203.642,203.7106,203.5832,203.7106,927.0
2023-04-25 10:40:00,207.9,207.98,207.76,207.76,7977.0,203.7498,203.8282,203.6126,203.6126,7977.0
2023-04-25 10:45:00,207.86,207.96,207.85,207.91,3500.0,203.7106,203.8086,203.7008,203.7596,3500.0
2023-04-25 10:50:00,207.89,208.14,207.88,208.14,2515.0,203.74,203.985,203.7302,203.985,2515.0
2023-04-25 10:55:00,208.2,208.36,207.97,208.22,5336.0,204.0438,204.2006,203.8184,204.0634,5336.0
2023-04-25 11:00:00,208.27,208.27,208.1,208.27,1990.0,204.1124,204.1124,203.9458,204.1124,1990.0
2023-04-25 11:05:00,208.2,208.28,208.2,208.28,1221.0,204.0438,204.1222,204.0438,204.1222,1221.0
2023-04-25 11:10:00,208.22,208.27,208.12,208.16,1926.0,204.0634,204.1124,203.9654,204.0046,1926.0
2023-04-25 11:15:00,208.12,208.2,208.08,208.1,9974.0,203.9654,204.0438,203.9262,203.9458,9974.0
2023-04-25 11:20:00,208.09,208.09,207.78,207.85,31190.0,203.936,203.936,203.6322,203.7008,31190.0
2023-04-25 11:25:00,207.89,208.06,207.6,207.73,28652.0,203.74,203.9066,203.4558,203.5832,28652.0
2023-04-25 11:30:00,207.73,207.73,207.72,207.73,300.0,203.5832,203.5832,203.5734,203.5832,300.0
2023-04-25 11:35:00,207.72,207.98,207.72,207.98,3784.0,203.5734,203.8282,203.5734,203.8282,3784.0
2023-04-25 11:40:00,208.01,208.04,207.94,208.04,1704.0,203.8576,203.887,203.789,203.887,1704.0
2023-04-25 11:45:00,208.1,208.16,208.03,208.04,4340.0,203.9458,204.0046,203.8772,203.887,4340.0
2023-04-25 11:50:00,208.07,208.17,207.95,207.96,3136.0,203.9164,204.0144,203.7988,203.8086,3136.0
2023-04-25 11:55:00,208.0,208.21,207.92,207.94,12830.0,203.8478,204.0536,203.7694,203.789,12830.0
2023-04-25 12:00:00,207.94,208.03,207.76,207.9,3337.0,203.789,203.8772,203.6126,203.7498,3337.0
2023-04-25 12:05:00,207.93,208.01,207.88,207.96,2504.0,203.7792,203.8576,203.7302,203.8086,2504.0
2023-04-25 12:10:00,207.93,208.03,207.84,207.86,2802.0,203.7792,203.8772,203.691,203.7106,2802.0
2023-04-25 12:15:00,207.88,207.98,207.85,207.98,1300.0,203.7302,203.8282,203.7008,203.8282,1300.0
2023-04-25 12:20:00,207.98,208.1,207.97,208.04,3426.0,203.8282,203.9458,203.8184,203.887,3426.0
2023-04-25 12:25:00,208.03,208.08,207.99,208.08,4332.0,203.8772,203.9262,203.838,203.9262,4332.0
2023-04-25 12:30:00,208.03,208.1,208.02,208.06,4013.0,203.8772,203.9458,203.8674,203.9066,4013.0
2023-04-25 12:35:00,208.02,208.12,207.84,207.87,4293.0,203.8674,203.9654,203.691,203.7204,4293.0
2023-04-25 12:40:00,207.92,208.01,207.88,207.91,2477.0,203.7694,203.8576,203.7302,203.7596,2477.0
2023-04-25 12:45:00,207.91,207.91,207.64,207.64,4014.0,203.7596,203.7596,203.495,203.495,4014.0
2023-04-25 12:50:00,207.68,207.8,207.53,207.55,3122.0,203.5342,203.6518,203.3872,203.4068,3122.0
2023-04-25 12:55:00,207.55,207.6,207.45,207.58,20763.0,203.4068,203.4558,203.3087,203.4362,20763.0
2023-04-25 13:00:00,207.64,207.74,207.61,207.67,1615.0,203.495,203.593,203.4656,203.5244,1615.0
2023-04-25 13:05:00,207.67,207.76,207.65,207.69,3152.0,203.5244,203.6126,203.5048,203.544,3152.0
2023-04-25 13:10:00,207.73,207.88,207.47,207.48,10042.0,203.5832,203.7302,203.3284,203.3382,10042.0
2023-04-25 13:15:00,207.5,207.5,206.91,207.28,4550.0,203.3578,203.3578,202.7795,203.1421,4550.0
2023-04-25 13:20:00,207.31,207.39,207.24,207.36,5234.0,203.1715,203.2499,203.1029,203.2205,5234.0
2023-04-25 13:25:00,207.38,207.41,207.16,207.23,3559.0,203.2401,203.2695,203.0245,203.0931,3559.0
2023-04-25 13:30:00,207.15,207.15,206.98,207.07,1707.0,203.0147,203.0147,202.8481,202.9363,1707.0
2023-04-25 13:35:00,207.03,207.27,207.03,207.25,2305.0,202.8971,203.1323,202.8971,203.1127,2305.0
2023-04-25 13:40:00,207.21,207.25,207.15,207.18,3853.0,203.0735,203.1127,203.0147,203.0441,3853.0
2023-04-25 13:45:00,207.21,207.23,207.01,207.06,2000.0,203.0735,203.0931,202.8775,202.9265,2000.0
2023-04-25 13:50:00,207.1,207.18,207.1,207.11,1676.0,202.9657,203.0441,202.9657,202.9755,1676.0
2023-04-25 13:55:00,207.11,207.22,207.09,207.1,4857.0,202.9755,203.0833,202.9559,202.9657,4857.0
2023-04-25 14:00:00,207.15,207.21,206.98,207.07,3938.0,203.0147,203.0735,202.8481,202.9363,3938.0
2023-04-25 14:05:00,207.2,207.32,206.99,207.06,28821.0,203.0637,203.1813,202.8579,202.9265,28821.0
2023-04-25 14:10:00,207.06,207.16,206.9,207.16,4607.0,202.9265,203.0245,202.7697,203.0245,4607.0
2023-04-25 14:15:00,207.15,207.35,207.12,207.28,4322.0,203.0147,203.2107,202.9853,203.1421,4322.0
2023-04-25 14:20:00,207.29,207.46,207.21,207.32,4800.0,203.1519,203.3185,203.0735,203.1813,4800.0
2023-04-25 14:25:00,207.37,207.47,207.2,207.37,3751.0,203.2303,203.3284,203.0637,203.2303,3751.0
2023-04-25 14:30:00,207.34,207.46,207.31,207.34,2673.0,203.2009,203.3185,203.1715,203.2009,2673.0
2023-04-25 14:35:00,207.37,207.46,207.29,207.4,5318.0,203.2303,203.3185,203.1519,203.2597,5318.0
2023-04-25 14:40:00,207.43,207.43,207.22,207.38,4867.0,203.2891,203.2891,203.0833,203.2401,4867.0
2023-04-25 14:45:00,207.41,207.45,207.3,207.45,2520.0,203.2695,203.3087,203.1617,203.3087,2520.0
2023-04-25 14:50:00,207.51,207.52,207.38,207.47,3856.0,203.3676,203.3774,203.2401,203.3284,3856.0
2023-04-25 14:55:00,207.41,207.45,207.37,207.38,2740.0,203.2695,203.3087,203.2303,203.2401,2740.0
2023-04-25 15:00:00,207.36,207.43,207.23,207.23,4343.0,203.2205,203.2891,203.0931,203.0931,4343.0
2023-04-25 15:05:00,207.23,207.5,207.23,207.38,3426.0,203.0931,203.3578,203.0931,203.2401,3426.0
2023-04-25 15:10:00,207.36,207.57,207.36,207.56,3625.0,203.2205,203.4264,203.2205,203.4166,3625.0
2023-04-25 15:15:00,207.57,207.68,207.49,207.66,3824.0,203.4264,203.5342,203.348,203.5146,3824.0
2023-04-25 15:20:00,207.66,207.74,207.6,207.68,2635.0,203.5146,203.593,203.4558,203.5342,2635.0
2023-04-25 15:25:00,207.65,207.67,207.47,207.56,4905.0,203.5048,203.5244,203.3284,203.4166,4905.0
2023-04-25 15:30:00,207.61,207.64,207.46,207.52,8034.0,203.4656,203.495,203.3185,203.3774,8034.0
2023-04-25 15:35:00,207.49,207.57,207.4,207.51,34212.0,203.348,203.4264,203.2597,203.3676,34212.0
2023-04-25 15:40:00,207.51,207.66,207.5,207.55,8924.0,203.3676,203.5146,203.3578,203.4068,8924.0
2023-04-25 15:45:00,207.58,207.65,207.36,207.39,9223.0,203.4362,203.5048,203.2205,203.2499,9223.0
2023-04-25 15:50:00,207.33,207.49,207.23,207.26,85461.0,203.1911,203.348,203.0931,203.1225,85461.0
2023-04-25 15:55:00,207.2,207.43,207.13,207.17,53662.0,203.0637,203.2891,202.9951,203.0343,53662.0
2023-04-26 09:30:00,205.51,207.46,205.51,207.09,12539.0,201.4075,203.3185,201.4075,202.9559,12539.0
2023-04-26 09:35:00,207.37,207.38,206.82,206.94,2525.0,203.2303,203.2401,202.6913,202.8089,2525.0
2023-04-26 09:40:00,207.21,207.22,207.21,207.21,150.0,203.0735,203.0833,203.0735,203.0735,150.0
2023-04-26 09:45:00,207.19,207.19,206.76,206.85,1429.0,203.0539,203.0539,202.6325,202.7207,1429.0
2023-04-26 09:50:00,207.01,207.02,206.86,207.02,1100.0,202.8775,202.8873,202.7305,202.8873,1100.0
2023-04-26 09:55:00,206.83,206.97,206.58,206.96,2180.0,202.7011,202.8383,202.4561,202.8285,2180.0
2023-04-26 10:00:00,206.88,207.1,206.86,207.07,7115.0,202.7501,202.9657,202.7305,202.9363,7115.0
2023-04-26 10:05:00,206.89,206.89,206.35,206.39,1801.0,202.7599,202.7599,202.2307,202.2699,1801.0
2023-04-26 10:10:00,206.27,206.55,206.26,206.43,2217.0,202.1523,202.4267,202.1425,202.3091,2217.0
2023-04-26 10:15:00,206.22,206.5,206.22,206.33,1360.0,202.1033,202.3777,202.1033,202.2111,1360.0
2023-04-26 10:20:00,206.4,206.44,206.27,206.33,700.0,202.2797,202.3189,202.1523,202.2111,700.0
2023-04-26 10:25:00,206.3,206.34,206.23,206.25,2133.0,202.1817,202.2209,202.1131,202.1327,2133.0
2023-04-26 10:30:00,206.19,206.53,206.19,206.53,2291.0,202.0739,202.4071,202.0739,202.4071,2291.0
2023-04-26 10:35:00,206.52,206.79,206.49,206.53,2131.0,202.3973,202.6619,202.3679,202.4071,2131.0
2023-04-26 10:40:00,206.53,206.63,206.34,206.63,2000.0,202.4071,202.5051,202.2209,202.5051,2000.0
2023-04-26 10:45:00,206.48,206.48,206.31,206.31,1000.0,202.3581,202.3581,202.1915,202.1915,1000.0
2023-04-26 10:50:00,206.26,206.44,206.13,206.19,1544.0,202.1425,202.3189,202.0151,202.0739,1544.0
2023-04-26 10:55:00,206.23,206.26,206.04,206.21,1040.0,202.1131,202.1425,201.9269,202.0935,1040.0
2023-04-26 11:00:00,206.25,206.36,206.23,206.3,1001.0,202.1327,202.2405,202.1131,202.1817,1001.0
2023-04-26 11:05:00,206.36,206.52,206.35,206.52,1255.0,202.2405,202.3973,202.2307,202.3973,1255.0
2023-04-26 11:10:00,206.59,206.72,206.41,206.42,5170.0,202.4659,202.5933,202.2895,202.2993,5170.0
2023-04-26 11:15:00,206.43,206.53,206.36,206.36,1706.0,202.3091,202.4071,202.2405,202.2405,1706.0
2023-04-26 11:20:00,206.38,206.62,206.37,206.55,4047.0,202.2601,202.4953,202.2503,202.4267,4047.0
2023-04-26 11:25:00,206.55,206.76,206.33,206.75,2208.0,202.4267,202.6325,202.2111,202.6227,2208.0
2023-04-26 11:30:00,206.75,206.87,206.69,206.69,1637.0,202.6227,202.7403,202.5639,202.5639,1637.0
2023-04-26 11:35:00,206.66,206.66,206.33,206.34,3211.0,202.5345,202.5345,202.2111,202.2209,3211.0
2023-04-26 11:40:00,206.4,206.41,206.14,206.33,5654.0,202.2797,202.2895,202.0249,202.2111,5654.0
2023-04-26 11:45:00,206.31,206.63,206.3,206.31,2991.0,202.1915,202.5051,202.1817,202.1915,2991.0
2023-04-26 11:50:00,206.28,206.28,206.13,206.28,1300.0,202.1621,202.1621,202.0151,202.1621,1300.0
2023-04-26 11:55:00,206.28,206.39,206.2,206.2,2310.0,202.1621,202.2699,202.0837,202.0837,2310.0
2023-04-26 12:00:00,206.23,206.34,206.11,206.12,3030.0,202.1131,202.2209,201.9955,202.0053,3030.0
2023-04-26 12:05:00,206.19,206.27,206.14,206.25,1815.0,202.0739,202.1523,202.0249,202.1327,1815.0
2023-04-26 12:10:00,206.28,206.38,206.22,206.35,800.0,202.1621,202.2601,202.1033,202.2307,800.0
2023-04-26 12:15:00,206.33,206.33,206.06,206.06,3364.0,202.2111,202.2111,201.9465,201.9465,3364.0
2023-04-26 12:20:00,206.07,206.1,205.94,205.99,15276.0,201.9563,201.9857,201.8289,201.8779,15276.0
2023-04-26 12:25:00,205.98,205.99,205.75,205.75,4330.0,201.8681,201.8779,201.6427,201.6427,4330.0
2023-04-26 12:30:00,205.81,205.93,205.7,205.88,14575.0,201.7015,201.8191,201.5937,201.7701,14575.0
2023-04-26 12:35:00,205.78,205.9,205.72,205.85,3901.0,201.6721,201.7897,201.6133,201.7407,3901.0
2023-04-26 12:40:00,205.8,205.94,205.78,205.85,4765.0,201.6917,201.8289,201.6721,201.7407,4765.0
2023-04-26 12:45:00,205.86,205.94,205.74,205.86,4200.0,201.7505,201.8289,201.6329,201.7505,4200.0
2023-04-26 12:50:00,205.76,205.76,205.68,205.71,1142.0,201.6525,201.6525,201.5741,201.6035,1142.0
2023-04-26 12:55:00,205.69,205.79,205.64,205.73,3008.0,201.5839,201.6819,201.5349,201.6231,3008.0
2023-04-26 13:00:00,205.74,205.87,205.7,205.83,2368.0,201.6329,201.7603,201.5937,201.7211,2368.0
2023-04-26 13:05:00,205.78,205.78,205.51,205.59,4738.0,201.6721,201.6721,201.4075,201.4859,4738.0
2023-04-26 13:10:00,205.55,205.59,205.49,205.52,5330.0,201.4467,201.4859,201.3879,201.4173,5330.0
2023-04-26 13:15:00,205.52,205.56,205.22,205.28,13657.0,201.4173,201.4565,201.1233,201.1821,13657.0
2023-04-26 13:20:00,205.26,205.33,205.09,205.16,7153.0,201.1625,201.2311,200.9959,201.0645,7153.0
2023-04-26 13:25:00,205.13,205.16,205.08,205.16,1431.0,201.0351,201.0645,200.9861,201.0645,1431.0
2023-04-26 13:30:00,205.08,205.18,205.04,205.18,2391.0,200.9861,201.0841,200.9469,201.0841,2391.0
2023-04-26 13:35:00,205.15,205.35,205.07,205.07,3900.0,201.0547,201.2507,200.9763,200.9763,3900.0
2023-04-26 13:40:00,205.08,205.27,205.03,205.2,2742.0,200.9861,201.1723,200.9371,201.1037,2742.0
2023-04-26 13:45:00,205.21,205.3,205.13,205.14,2701.0,201.1135,201.2017,201.0351,201.0449,2701.0
2023-04-26 13:50:00,205.09,205.15,204.98,205.15,2835.0,200.9959,201.0547,200.8881,201.0547,2835.0
2023-04-26 13:55:00,205.08,205.12,204.97,205.12,7204.0,200.9861,201.0253,200.8783,201.0253,7204.0
2023-04-26 14:00:00,205.1,205.18,205.1,205.12,1782.0,201.0057,201.0841,201.0057,201.0253,1782.0
2023-04-26 14:05:00,205.1,205.12,204.98,204.98,3728.0,201.0057,201.0253,200.8881,200.8881,3728.0
2023-04-26 14:10:00,205.0,205.04,204.85,205.02,5455.0,200.9077,200.9469,200.7607,200.9273,5455.0
2023-04-26 14:15:00,205.03,205.16,204.96,205.16,1200.0,200.9371,201.0645,200.8685,201.0645,1200.0
2023-04-26 14:20:00,205.1,205.41,205.04,205.41,4452.0,201.0057,201.3095,200.9469,201.3095,4452.0
2023-04-26 14:25:00,205.39,205.49,205.35,205.48,2262.0,201.2899,201.3879,201.2507,201.3781,2262.0
2023-04-26 14:30:00,205.39,205.42,205.33,205.4,2155.0,201.2899,201.3193,201.2311,201.2997,2155.0
2023-04-26 14:35:00,205.32,205.39,205.2,205.2,2829.0,201.2213,201.2899,201.1037,201.1037,2829.0
2023-04-26 14:40:00,205.26,205.31,205.17,205.24,2598.0,201.1625,201.2115,201.0743,201.1429,2598.0
2023-04-26 14:45:00,205.24,205.28,205.0,205.0,5250.0,201.1429,201.1821,200.9077,200.9077,5250.0
2023-04-26 14:50:00,204.97,205.05,204.91,204.91,5488.0,200.8783,200.9567,200.8195,200.8195,5488.0
2023-04-26 14:55:00,204.89,205.08,204.87,204.94,5018.0,200.7999,200.9861,200.7803,200.8489,5018.0
2023-04-26 15:00:00,204.96,205.06,204.94,205.06,7418.0,200.8685,200.9665,200.8489,200.9665,7418.0
2023-04-26 15:05:00,205.02,205.11,205.02,205.07,4762.0,200.9273,201.0155,200.9273,200.9763,4762.0
2023-04-26 15:10:00,205.04,205.12,205.02,205.03,9415.0,200.9469,201.0253,200.9273,200.9371,9415.0
2023-04-26 15:15:00,205.03,205.03,204.89,204.89,2500.0,200.9371,200.9371,200.7999,200.7999,2500.0
2023-04-26 15:20:00,204.87,204.87,204.67,204.69,4823.0,200.7803,200.7803,200.5842,200.6038,4823.0
2023-04-26 15:25:00,204.7,204.82,204.58,204.82,5921.0,200.6136,200.7313,200.496,200.7313,5921.0
2023-04-26 15:30:00,204.81,204.85,204.69,204.76,17782.0,200.7215,200.7607,200.6038,200.6724,17782.0
2023-04-26 15:35:00,204.68,204.83,204.64,204.8,8120.0,200.594,200.7411,200.5548,200.7117,8120.0
2023-04-26 15:40:00,204.84,204.84,204.1,204.56,45725.0,200.7509,200.7509,200.0256,200.4764,45725.0
2023-04-26 15:45:00,204.58,204.83,204.55,204.81,10520.0,200.496,200.7411,200.4666,200.7215,10520.0
2023-04-26 15:50:00,204.79,205.03,204.73,205.0,65383.0,200.7019,200.9371,200.643,200.9077,65383.0
2023-04-26 15:55:00,205.02,205.72,205.02,205.4,71553.0,200.9273,201.6133,200.9273,201.2997,71553.0
2023-04-27 09:30:00,205.08,207.08,205.08,207.08,9402.0,200.9861,202.9461,200.9861,202.9461,9402.0
2023-04-27 09:35:00,206.97,207.02,206.05,206.54,3756.0,202.8383,202.8873,201.9367,202.4169,3756.0
2023-04-27 09:40:00,206.44,206.76,206.1,206.46,13465.0,202.3189,202.6325,201.9857,202.3385,13465.0
2023-04-27 09:45:00,206.5,206.52,206.17,206.42,2449.0,202.3777,202.3973,202.0543,202.2993,2449.0
2023-04-27 09:50:00,206.21,206.49,205.97,206.49,1895.0,202.0935,202.3679,201.8583,202.3679,1895.0
2023-04-27 09:55:00,206.62,206.92,206.21,206.47,20514.0,202.4953,202.7893,202.0935,202.3483,20514.0
2023-04-27 10:00:00,206.48,206.48,205.94,206.27,4868.0,202.3581,202.3581,201.8289,202.1523,4868.0
2023-04-27 10:05:00,206.28,206.4,205.97,206.34,3967.0,202.1621,202.2797,201.8583,202.2209,3967.0
2023-04-27 10:10:00,206.26,206.55,206.1,206.55,5564.0,202.1425,202.4267,201.9857,202.4267,5564.0
2023-04-27 10:15:00,206.56,206.57,206.17,206.46,12494.0,202.4365,202.4463,202.0543,202.3385,12494.0
2023-04-27 10:20:00,206.46,206.46,205.7,205.73,7953.0,202.3385,202.3385,201.5937,201.6231,7953.0
2023-04-27 10:25:00,205.67,205.8,205.51,205.8,3662.0,201.5643,201.6917,201.4075,201.6917,3662.0
2023-04-27 10:30:00,205.88,206.08,205.72,205.72,2428.0,201.7701,201.9661,201.6133,201.6133,2428.0
2023-04-27 10:35:00,205.78,205.86,205.46,205.46,2916.0,201.6721,201.7505,201.3585,201.3585,2916.0
2023-04-27 10:40:00,205.39,205.45,205.18,205.18,4067.0,201.2899,201.3487,201.0841,201.0841,4067.0
2023-04-27 10:45:00,205.21,205.51,205.21,205.4,4222.0,201.1135,201.4075,201.1135,201.2997,4222.0
2023-04-27 10:50:00,205.46,205.72,205.34,205.43,3759.0,201.3585,201.6133,201.2409,201.3291,3759.0
2023-04-27 10:55:00,205.21,205.3,205.07,205.28,2529.0,201.1135,201.2017,200.9763,201.1821,2529.0
2023-04-27 11:00:00,205.24,205.39,205.18,205.26,2820.0,201.1429,201.2899,201.0841,201.1625,2820.0
2023-04-27 11:05:00,205.18,205.41,205.18,205.31,4824.0,201.0841,201.3095,201.0841,201.2115,4824.0
2023-04-27 11:10:00,205.37,205.37,205.08,205.08,4372.0,201.2703,201.2703,200.9861,200.9861,4372.0
2023-04-27 11:15:00,205.12,205.18,204.94,205.14,7199.0,201.0253,201.0841,200.8489,201.0449,7199.0
2023-04-27 11:20:00,205.18,205.31,205.06,205.31,4375.0,201.0841,201.2115,200.9665,201.2115,4375.0
2023-04-27 11:25:00,205.37,205.73,205.37,205.73,4585.0,201.2703,201.6231,201.2703,201.6231,4585.0
2023-04-27 11:30:00,205.76,206.01,205.75,205.78,3148.0,201.6525,201.8975,201.6427,201.6721,3148.0
2023-04-27 11:35:00,205.84,205.88,205.79,205.84,2042.0,201.7309,201.7701,201.6819,201.7309,2042.0
2023-04-27 11:40:00,205.91,205.96,205.79,205.86,2353.0,201.7995,201.8485,201.6819,201.7505,2353.0
2023-04-27 11:45:00,205.89,206.23,205.88,206.09,4164.0,201.7799,202.1131,201.7701,201.9759,4164.0
2023-04-27 11:50:00,206.13,206.31,206.13,206.21,1570.0,202.0151,202.1915,202.0151,202.0935,1570.0
2023-04-27 11:55:00,206.31,206.6,206.31,206.52,1300.0,202.1915,202.4757,202.1915,202.3973,1300.0
2023-04-27 12:00:00,206.52,206.91,206.52,206.8,2717.0,202.3973,202.7795,202.3973,202.6717,2717.0
2023-04-27 12:05:00,206.99,206.99,206.75,206.85,2127.0,202.8579,202.8579,202.6227,202.7207,2127.0
2023-04-27 12:10:00,206.83,206.83,206.39,206.55,10953.0,202.7011,202.7011,202.2699,202.4267,10953.0
2023-04-27 12:15:00,206.62,206.72,206.51,206.72,1796.0,202.4953,202.5933,202.3875,202.5933,1796.0
2023-04-27 12:20:00,206.74,206.79,206.68,206.72,1669.0,202.6129,202.6619,202.5541,202.5933,1669.0
2023-04-27 12:25:00,206.72,206.76,206.63,206.68,1805.0,202.5933,202.6325,202.5051,202.5541,1805.0
2023-04-27 12:30:00,206.73,206.73,206.52,206.52,6236.0,202.6031,202.6031,202.3973,202.3973,6236.0
2023-04-27 12:35:00,206.53,206.58,206.49,206.49,3470.0,202.4071,202.4561,202.3679,202.3679,3470.0
2023-04-27 12:40:00,206.52,206.9,206.52,206.83,7936.0,202.3973,202.7697,202.3973,202.7011,7936.0
2023-04-27 12:45:00,206.92,207.01,206.86,206.98,3353.0,202.7893,202.8775,202.7305,202.8481,3353.0
2023-04-27 12:50:00,207.03,207.08,206.8,206.8,3255.0,202.8971,202.9461,202.6717,202.6717,3255.0
2023-04-27 12:55:00,206.75,206.75,206.49,206.54,4487.0,202.6227,202.6227,202.3679,202.4169,4487.0
2023-04-27 13:00:00,206.63,206.63,206.41,206.5,6209.0,202.5051,202.5051,202.2895,202.3777,6209.0
2023-04-27 13:05:00,206.46,206.53,206.4,206.52,6793.0,202.3385,202.4071,202.2797,202.3973,6793.0
2023-04-27 13:10:00,206.51,206.53,206.27,206.5,5729.0,202.3875,202.4071,202.1523,202.3777,5729.0
2023-04-27 13:15:00,206.54,206.57,206.46,206.47,4191.0,202.4169,202.4463,202.3385,202.3483,4191.0
2023-04-27 13:20:00,206.5,206.59,206.46,206.53,3460.0,202.3777,202.4659,202.3385,202.4071,3460.0
2023-04-27 13:25:00,206.55,206.62,206.5,206.57,5100.0,202.4267,202.4953,202.3777,202.4463,5100.0
2023-04-27 13:30:00,206.59,206.75,206.53,206.53,10469.0,202.4659,202.6227,202.4071,202.4071,10469.0
2023-04-27 13:35:00,206.54,207.08,206.52,206.98,50614.0,202.4169,202.9461,202.3973,202.8481,50614.0
2023-04-27 13:40:00,207.0,207.58,206.99,207.58,34743.0,202.8677,203.4362,202.8579,203.4362,34743.0
2023-04-27 13:45:00,207.57,207.71,207.44,207.44,7323.0,203.4264,203.5636,203.2989,203.2989,7323.0
2023-04-27 13:50:00,207.46,207.64,207.32,207.35,10999.0,203.3185,203.495,203.1813,203.2107,10999.0
2023-04-27 13:55:00,207.27,207.36,206.96,207.04,7324.0,203.1323,203.2205,202.8285,202.9069,7324.0
2023-04-27 14:00:00,206.97,207.11,206.92,206.98,3458.0,202.8383,202.9755,202.7893,202.8481,3458.0
2023-04-27 14:05:00,207.04,207.14,206.98,207.05,5122.0,202.9069,203.0049,202.8481,202.9167,5122.0
2023-04-27 14:10:00,207.05,207.37,207.05,207.3,2745.0,202.9167,203.2303,202.9167,203.1617,2745.0
2023-04-27 14:15:00,207.25,207.47,207.22,207.46,5411.0,203.1127,203.3284,203.0833,203.3185,5411.0
2023-04-27 14:20:00,207.46,207.53,207.32,207.34,4983.0,203.3185,203.3872,203.1813,203.2009,4983.0
2023-04-27 14:25:00,207.34,207.69,207.33,207.68,7019.0,203.2009,203.544,203.1911,203.5342,7019.0
2023-04-27 14:30:00,207.83,207.99,207.78,207.91,4833.0,203.6812,203.838,203.6322,203.7596,4833.0
2023-04-27 14:35:00,207.93,208.07,207.89,207.98,4437.0,203.7792,203.9164,203.74,203.8282,4437.0
2023-04-27 14:40:00,208.04,208.08,207.88,207.92,11639.0,203.887,203.9262,203.7302,203.7694,11639.0
2023-04-27 14:45:00,207.93,207.96,207.84,207.93,4763.0,203.7792,203.8086,203.691,203.7792,4763.0
2023-04-27 14:50:00,207.95,207.98,207.83,207.88,10469.0,203.7988,203.8282,203.6812,203.7302,10469.0
2023-04-27 14:55:00,207.91,208.41,207.91,208.41,3509.0,203.7596,204.2496,203.7596,204.2496,3509.0
2023-04-27 15:00:00,208.46,208.46,207.95,207.99,12615.0,204.2986,204.2986,203.7988,203.838,12615.0
2023-04-27 15:05:00,207.95,208.04,207.9,208.0,5083.0,203.7988,203.887,203.7498,203.8478,5083.0
2023-04-27 15:10:00,207.98,208.18,207.91,208.18,4097.0,203.8282,204.0242,203.7596,204.0242,4097.0
2023-04-27 15:15:00,208.23,208.4,208.2,208.32,4535.0,204.0732,204.2398,204.0438,204.1614,4535.0
2023-04-27 15:20:00,208.36,208.47,208.28,208.47,6073.0,204.2006,204.3084,204.1222,204.3084,6073.0
2023-04-27 15:25:00,208.5,208.6,208.29,208.34,12413.0,204.3378,204.4358,204.132,204.181,12413.0
2023-04-27 15:30:00,208.29,208.4,208.19,208.2,11363.0,204.132,204.2398,204.034,204.0438,11363.0
2023-04-27 15:35:00,208.17,208.44,208.17,208.28,12328.0,204.0144,204.279,204.0144,204.1222,12328.0
2023-04-27 15:40:00,208.24,208.64,208.23,208.58,10627.0,204.083,204.475,204.0732,204.4162,10627.0
2023-04-27 15:45:00,208.58,208.83,208.54,208.8,12537.0,204.4162,204.6612,204.377,204.6318,12537.0
2023-04-27 15:50:00,208.78,208.9,208.58,208.9,35878.0,204.6122,204.7298,204.4162,204.7298,35878.0
2023-04-27 15:55:00,208.88,209.13,208.71,209.06,68728.0,204.7102,204.9552,204.5436,204.8866,68728.0
2023-04-28 09:30:00,208.05,208.05,205.07,205.08,15323.0,203.8968,203.8968,200.9763,200.9861,15323.0
2023-04-28 09:35:00,205.13,205.13,204.01,204.59,6544.0,201.0351,201.0351,199.9374,200.5058,6544.0
2023-04-28 09:40:00,204.69,206.07,204.68,206.06,6750.0,200.6038,201.9563,200.594,201.9465,6750.0
2023-04-28 09:45:00,205.88,206.0,205.29,205.5,24344.0,201.7701,201.8877,201.1919,201.3977,24344.0
2023-04-28 09:50:00,205.32,205.32,204.08,204.3,4881.0,201.2213,201.2213,200.006,200.2216,4881.0
2023-04-28 09:55:00,204.46,204.56,202.19,202.76,18278.0,200.3784,200.4764,198.1538,198.7124,18278.0
2023-04-28 10:00:00,203.27,204.27,203.26,203.93,5943.0,199.2122,200.1922,199.2024,199.859,5943.0
2023-04-28 10:05:00,203.89,204.35,203.88,204.12,4424.0,199.8198,200.2706,199.81,200.0452,4424.0
2023-04-28 10:10:00,203.95,204.03,203.0,203.37,15225.0,199.8786,199.957,198.9476,199.3102,15225.0
2023-04-28 10:15:00,203.5,203.52,203.11,203.43,6439.0,199.4376,199.4572,199.0554,199.369,6439.0
2023-04-28 10:20:00,203.44,203.59,202.82,203.3,5076.0,199.3788,199.5258,198.7712,199.2416,5076.0
2023-04-28 10:25:00,203.47,203.5,202.74,203.12,10492.0,199.4082,199.4376,198.6928,199.0652,10492.0
2023-04-28 10:30:00,203.05,203.05,202.31,202.78,6767.0,198.9966,198.9966,198.2714,198.732,6767.0
2023-04-28 10:35:00,202.73,202.97,202.65,202.85,4581.0,198.683,198.9182,198.6046,198.8006,4581.0
2023-04-28 10:40:00,203.16,203.16,202.22,202.22,3368.0,199.1044,199.1044,198.1832,198.1832,3368.0
2023-04-28 10:45:00,202.22,202.91,202.22,202.91,4401.0,198.1832,198.8594,198.1832,198.8594,4401.0
2023-04-28 10:50:00,202.8,203.36,202.7,203.27,5517.0,198.7516,199.3004,198.6536,199.2122,5517.0
2023-04-28 10:55:00,203.4,203.5,202.67,202.77,5518.0,199.3396,199.4376,198.6242,198.7222,5518.0
2023-04-28 11:00:00,202.77,202.77,202.26,202.58,5001.0,198.7222,198.7222,198.2224,198.536,5001.0
2023-04-28 11:05:00,202.7,203.35,202.61,203.06,6065.0,198.6536,199.2906,198.5654,199.0064,6065.0
2023-04-28 11:10:00,203.26,203.41,203.03,203.22,2784.0,199.2024,199.3494,198.977,199.1632,2784.0
2023-04-28 11:15:00,203.31,203.31,202.71,202.72,19820.0,199.2514,199.2514,198.6634,198.6732,19820.0
2023-04-28 11:20:00,202.87,202.87,202.48,202.71,9319.0,198.8202,198.8202,198.438,198.6634,9319.0
2023-04-28 11:25:00,202.59,202.85,202.34,202.83,16792.0,198.5458,198.8006,198.3008,198.781,16792.0
2023-04-28 11:30:00,202.92,203.01,202.77,202.9,7314.0,198.8692,198.9574,198.7222,198.8496,7314.0
2023-04-28 11:35:00,203.01,203.33,203.01,203.22,2800.0,198.9574,199.271,198.9574,199.1632,2800.0
2023-04-28 11:40:00,203.27,203.47,203.25,203.31,6864.0,199.2122,199.4082,199.1926,199.2514,6864.0
2023-04-28 11:45:00,203.25,203.59,203.17,203.55,6000.0,199.1926,199.5258,199.1142,199.4866,6000.0
2023-04-28 11:50:00,203.59,204.12,203.59,204.05,12455.0,199.5258,200.0452,199.5258,199.9766,12455.0
2023-04-28 11:55:00,204.08,204.54,203.92,204.54,10329.0,200.006,200.4568,199.8492,200.4568,10329.0
2023-04-28 12:00:00,204.64,205.47,204.62,205.3,24025.0,200.5548,201.3683,200.5352,201.2017,24025.0
2023-04-28 12:05:00,205.22,205.29,204.92,205.0,11263.0,201.1233,201.1919,200.8293,200.9077,11263.0
2023-04-28 12:10:00,205.0,205.12,204.49,204.49,7988.0,200.9077,201.0253,200.4078,200.4078,7988.0
2023-04-28 12:15:00,204.5,204.77,204.4,204.67,8905.0,200.4176,200.6822,200.3196,200.5842,8905.0
2023-04-28 12:20:00,204.74,204.99,204.58,204.81,4881.0,200.6528,200.8979,200.496,200.7215,4881.0
2023-04-28 12:25:00,204.74,204.92,204.69,204.78,7991.0,200.6528,200.8293,200.6038,200.692,7991.0
2023-04-28 12:30:00,204.87,204.99,204.68,204.78,7914.0,200.7803,200.8979,200.594,200.692,7914.0
2023-04-28 12:35:00,204.82,205.37,204.78,205.37,41136.0,200.7313,201.2703,200.692,201.2703,41136.0
2023-04-28 12:40:00,205.37,205.95,205.37,205.95,8000.0,201.2703,201.8387,201.2703,201.8387,8000.0
2023-04-28 12:45:00,205.98,206.04,205.84,206.04,1931.0,201.8681,201.9269,201.7309,201.9269,1931.0
2023-04-28 12:50:00,206.1,206.27,206.0,206.27,3500.0,201.9857,202.1523,201.8877,202.1523,3500.0
2023-04-28 12:55:00,206.33,206.69,206.33,206.52,4328.0,202.2111,202.5639,202.2111,202.3973,4328.0
2023-04-28 13:00:00,206.45,206.52,206.36,206.36,1700.0,202.3287,202.3973,202.2405,202.2405,1700.0
2023-04-28 13:05:00,206.37,206.77,206.37,206.69,2400.0,202.2503,202.6423,202.2503,202.5639,2400.0
2023-04-28 13:10:00,206.61,206.87,206.48,206.85,3547.0,202.4855,202.7403,202.3581,202.7207,3547.0
2023-04-28 13:15:00,206.86,206.89,206.7,206.78,3819.0,202.7305,202.7599,202.5737,202.6521,3819.0
2023-04-28 13:20:00,206.77,206.8,206.68,206.68,2172.0,202.6423,202.6717,202.5541,202.5541,2172.0
2023-04-28 13:25:00,206.74,207.11,206.74,207.05,3192.0,202.6129,202.9755,202.6129,202.9167,3192.0
2023-04-28 13:30:00,206.98,207.03,206.57,206.66,5368.0,202.8481,202.8971,202.4463,202.5345,5368.0
2023-04-28 13:35:00,206.7,206.87,206.44,206.73,4973.0,202.5737,202.7403,202.3189,202.6031,4973.0
2023-04-28 13:40:00,206.76,207.02,206.76,206.97,2000.0,202.6325,202.8873,202.6325,202.8383,2000.0
2023-04-28 13:45:00,207.07,207.07,206.8,206.89,3180.0,202.9363,202.9363,202.6717,202.7599,3180.0
2023-04-28 13:50:00,206.82,206.89,206.61,206.78,4500.0,202.6913,202.7599,202.4855,202.6521,4500.0
2023-04-28 13:55:00,206.8,206.84,206.66,206.77,3276.0,202.6717,202.7109,202.5345,202.6423,3276.0
2023-04-28 14:00:00,206.84,207.24,206.84,207.17,3145.0,202.7109,203.1029,202.7109,203.0343,3145.0
2023-04-28 14:05:00,207.16,207.36,207.12,207.21,3033.0,203.0245,203.2205,202.9853,203.0735,3033.0
2023-04-28 14:10:00,207.24,207.54,207.07,207.44,4242.0,203.1029,203.397,202.9363,203.2989,4242.0
2023-04-28 14:15:00,207.39,207.62,207.37,207.39,6172.0,203.2499,203.4754,203.2303,203.2499,6172.0
2023-04-28 14:20:00,207.32,207.35,207.02,207.08,5340.0,203.1813,203.2107,202.8873,202.9461,5340.0
2023-04-28 14:25:00,207.08,207.08,206.83,206.98,5366.0,202.9461,202.9461,202.7011,202.8481,5366.0
2023-04-28 14:30:00,206.95,206.96,206.54,206.84,3208.0,202.8187,202.8285,202.4169,202.7109,3208.0
2023-04-28 14:35:00,206.62,206.73,206.56,206.65,3507.0,202.4953,202.6031,202.4365,202.5247,3507.0
2023-04-28 14:40:00,206.67,206.7,206.35,206.35,3371.0,202.5443,202.5737,202.2307,202.2307,3371.0
2023-04-28 14:45:00,206.32,206.39,206.07,206.08,4045.0,202.2013,202.2699,201.9563,201.9661,4045.0
2023-04-28 14:50:00,206.22,206.5,206.22,206.45,3513.0,202.1033,202.3777,202.1033,202.3287,3513.0
2023-04-28 14:55:00,206.43,206.65,206.43,206.55,6602.0,202.3091,202.5247,202.3091,202.4267,6602.0
2023-04-28 15:00:00,206.52,206.6,206.46,206.52,3928.0,202.3973,202.4757,202.3385,202.3973,3928.0
2023-04-28 15:05:00,206.51,206.63,206.45,206.56,3822.0,202.3875,202.5051,202.3287,202.4365,3822.0
2023-04-28 15:10:00,206.61,206.79,206.61,206.74,3589.0,202.4855,202.6619,202.4855,202.6129,3589.0
2023-04-28 15:15:00,206.75,206.91,206.75,206.75,3284.0,202.6227,202.7795,202.6227,202.6227,3284.0
2023-04-28 15:20:00,206.75,206.77,206.45,206.55,9422.0,202.6227,202.6423,202.3287,202.4267,9422.0
2023-04-28 15:25:00,206.59,206.72,206.43,206.54,5192.0,202.4659,202.5933,202.3091,202.4169,5192.0
2023-04-28 15:30:00,206.54,206.64,206.28,206.45,8154.0,202.4169,202.5149,202.1621,202.3287,8154.0
2023-04-28 15:35:00,206.46,206.75,206.45,206.65,7591.0,202.3385,202.6227,202.3287,202.5247,7591.0
2023-04-28 15:40:00,206.62,206.88,206.56,206.88,15594.0,202.4953,202.7501,202.4365,202.7501,15594.0
2023-04-28 15:45:00,206.93,207.12,206.77,207.0,20602.0,202.7991,202.9853,202.6423,202.8677,20602.0
2023-04-28 15:50:00,207.1,207.3,206.97,207.22,30911.0,202.9657,203.1617,202.8383,203.0833,30911.0
2023-04-28 15:55:00,207.31,208.2,207.29,208.14,152049.0,203.1715,204.0438,203.1519,203.985,152049.0
2023-05-01 09:30:00,207.82,208.49,206.5,208.49,12937.0,203.6714,204.328,202.3777,204.328,12937.0
2023-05-01 09:35:00,207.97,208.15,207.43,208.15,2930.0,203.8184,203.9948,203.2891,203.9948,2930.0
2023-05-01 09:40:00,207.85,208.86,207.84,208.74,6957.0,203.7008,204.6906,203.691,204.573,6957.0
2023-05-01 09:45:00,209.05,209.28,208.97,209.27,4345.0,204.8768,205.1022,204.7984,205.0924,4345.0
2023-05-01 09:50:00,209.16,209.29,208.63,209.1,2483.0,204.9846,205.112,204.4652,204.9258,2483.0
2023-05-01 09:55:00,209.09,209.23,208.91,208.94,3387.0,204.916,205.0532,204.7396,204.769,3387.0
2023-05-01 10:00:00,208.88,209.19,208.43,208.96,14674.0,204.7102,205.014,204.2692,204.7886,14674.0
2023-05-01 10:05:00,209.11,209.18,208.89,209.0,2520.0,204.9356,205.0042,204.72,204.8278,2520.0
2023-05-01 10:10:00,209.09,209.6,209.06,209.6,4212.0,204.916,205.4158,204.8866,205.4158,4212.0
2023-05-01 10:15:00,209.49,209.78,209.39,209.78,6828.0,205.308,205.5922,205.21,205.5922,6828.0
2023-05-01 10:20:00,209.74,209.82,209.55,209.64,3989.0,205.553,205.6314,205.3668,205.455,3989.0
2023-05-01 10:25:00,209.72,209.72,209.54,209.62,7617.0,205.5334,205.5334,205.357,205.4354,7617.0
2023-05-01 10:30:00,209.68,209.84,209.65,209.7,2161.0,205.4942,205.651,205.4648,205.5138,2161.0
2023-05-01 10:35:00,209.66,209.89,209.65,209.89,3310.0,205.4746,205.7,205.4648,205.7,3310.0
2023-05-01 10:40:00,209.89,210.45,209.75,210.45,27173.0,205.7,206.2489,205.5628,206.2489,27173.0
2023-05-01 10:45:00,210.52,210.63,210.48,210.63,4184.0,206.3175,206.4253,206.2783,206.4253,4184.0
2023-05-01 10:50:00,210.53,210.77,210.37,210.58,3248.0,206.3273,206.5625,206.1705,206.3763,3248.0
2023-05-01 10:55:00,210.77,210.92,210.54,210.9,4221.0,206.5625,206.7095,206.3371,206.6899,4221.0
2023-05-01 11:00:00,211.22,211.24,211.06,211.18,1808.0,207.0035,207.0231,206.8467,206.9643,1808.0
2023-05-01 11:05:00,211.2,211.37,211.08,211.22,4614.0,206.9839,207.1505,206.8663,207.0035,4614.0
2023-05-01 11:10:00,211.21,211.27,210.88,211.27,7855.0,206.9937,207.0525,206.6703,207.0525,7855.0
2023-05-01 11:15:00,211.2,211.39,211.08,211.15,5949.0,206.9839,207.1701,206.8663,206.9349,5949.0
2023-05-01 11:20:00,211.23,211.35,211.16,211.35,4081.0,207.0133,207.1309,206.9447,207.1309,4081.0
2023-05-01 11:25:00,211.43,211.49,211.22,211.33,3339.0,207.2093,207.2681,207.0035,207.1113,3339.0
2023-05-01 11:30:00,211.37,211.37,211.1,211.33,9918.0,207.1505,207.1505,206.8859,207.1113,9918.0
2023-05-01 11:35:00,211.39,211.46,211.35,211.43,1700.0,207.1701,207.2387,207.1309,207.2093,1700.0
2023-05-01 11:40:00,211.49,211.66,211.45,211.66,2839.0,207.2681,207.4347,207.2289,207.4347,2839.0
2023-05-01 11:45:00,211.78,212.16,211.78,212.03,2631.0,207.5523,207.9247,207.5523,207.7973,2631.0
2023-05-01 11:50:00,211.98,212.0,211.31,211.34,10311.0,207.7483,207.7679,207.0917,207.1211,10311.0
2023-05-01 11:55:00,211.4,211.5,211.29,211.3,1777.0,207.1799,207.2779,207.0721,207.0819,1777.0
2023-05-01 12:00:00,211.35,211.59,211.35,211.53,9074.0,207.1309,207.3661,207.1309,207.3073,9074.0
2023-05-01 12:05:00,211.38,211.59,211.38,211.52,1253.0,207.1603,207.3661,207.1603,207.2975,1253.0
2023-05-01 12:10:00,211.61,211.61,211.36,211.36,1304.0,207.3857,207.3857,207.1407,207.1407,1304.0
2023-05-01 12:15:00,211.42,211.43,211.08,211.12,3184.0,207.1995,207.2093,206.8663,206.9055,3184.0
2023-05-01 12:20:00,211.14,211.19,210.9,210.9,3408.0,206.9251,206.9741,206.6899,206.6899,3408.0
2023-05-01 12:25:00,210.91,211.14,210.91,211.05,3091.0,206.6997,206.9251,206.6997,206.8369,3091.0
2023-05-01 12:30:00,211.08,211.3,211.08,211.25,2324.0,206.8663,207.0819,206.8663,207.0329,2324.0
2023-05-01 12:35:00,211.22,211.33,211.17,211.3,3335.0,207.0035,207.1113,206.9545,207.0819,3335.0
2023-05-01 12:40:00,211.22,211.33,211.08,211.33,2185.0,207.0035,207.1113,206.8663,207.1113,2185.0
2023-05-01 12:45:00,211.11,211.11,211.03,211.05,2229.0,206.8957,206.8957,206.8173,206.8369,2229.0
2023-05-01 12:50:00,210.96,211.14,210.88,211.14,3799.0,206.7487,206.9251,206.6703,206.9251,3799.0
2023-05-01 12:55:00,211.16,211.32,210.81,210.81,3223.0,206.9447,207.1015,206.6017,206.6017,3223.0
2023-05-01 13:00:00,210.78,211.05,210.78,210.88,6147.0,206.5723,206.8369,206.5723,206.6703,6147.0
2023-05-01 13:05:00,210.87,211.06,210.82,210.9,2695.0,206.6605,206.8467,206.6115,206.6899,2695.0
2023-05-01 13:10:00,211.01,211.02,210.87,210.93,1694.0,206.7977,206.8075,206.6605,206.7193,1694.0
2023-05-01 13:15:00,210.87,210.95,210.85,210.9,3045.0,206.6605,206.7389,206.6409,206.6899,3045.0
2023-05-01 13:20:00,210.95,210.96,210.86,210.86,909.0,206.7389,206.7487,206.6507,206.6507,909.0
2023-05-01 13:25:00,210.84,210.94,210.83,210.85,2778.0,206.6311,206.7291,206.6213,206.6409,2778.0
2023-05-01 13:30:00,210.8,210.82,210.63,210.76,2850.0,206.5919,206.6115,206.4253,206.5527,2850.0
2023-05-01 13:35:00,210.76,210.79,210.45,210.52,3044.0,206.5527,206.5821,206.2489,206.3175,3044.0
2023-05-01 13:40:00,210.5,210.58,210.46,210.47,2451.0,206.2979,206.3763,206.2587,206.2685,2451.0
2023-05-01 13:45:00,210.5,210.57,210.44,210.44,4499.0,206.2979,206.3665,206.2391,206.2391,4499.0
2023-05-01 13:50:00,210.5,210.51,210.42,210.42,2503.0,206.2979,206.3077,206.2195,206.2195,2503.0
2023-05-01 13:55:00,210.39,210.45,210.37,210.41,2801.0,206.1901,206.2489,206.1705,206.2097,2801.0
2023-05-01 14:00:00,210.47,210.63,210.37,210.37,2577.0,206.2685,206.4253,206.1705,206.1705,2577.0
2023-05-01 14:05:00,210.33,210.48,210.23,210.45,2340.0,206.1313,206.2783,206.0333,206.2489,2340.0
2023-05-01 14:10:00,210.44,210.44,210.1,210.1,1462.0,206.2391,206.2391,205.9058,205.9058,1462.0
2023-05-01 14:15:00,210.07,210.16,210.02,210.11,2779.0,205.8764,205.9647,205.8274,205.9156,2779.0
2023-05-01 14:20:00,210.1,210.22,210.0,210.01,2780.0,205.9058,206.0235,205.8078,205.8176,2780.0
2023-05-01 14:25:00,209.98,210.13,209.97,210.13,3211.0,205.7882,205.9352,205.7784,205.9352,3211.0
2023-05-01 14:30:00,210.09,210.09,209.81,209.87,3744.0,205.896,205.896,205.6216,205.6804,3744.0
2023-05-01 14:35:00,209.84,209.84,209.7,209.71,6212.0,205.651,205.651,205.5138,205.5236,6212.0
2023-05-01 14:40:00,209.66,209.69,209.56,209.56,951.0,205.4746,205.504,205.3766,205.3766,951.0
2023-05-01 14:45:00,209.55,209.61,209.44,209.61,3239.0,205.3668,205.4256,205.259,205.4256,3239.0
2023-05-01 14:50:00,209.58,209.75,209.5,209.5,4260.0,205.3962,205.5628,205.3178,205.3178,4260.0
2023-05-01 14:55:00,209.53,209.86,209.52,209.85,5984.0,205.3472,205.6706,205.3374,205.6608,5984.0
2023-05-01 15:00:00,209.84,209.84,209.71,209.76,2825.0,205.651,205.651,205.5236,205.5726,2825.0
2023-05-01 15:05:00,209.82,209.83,209.71,209.72,3374.0,205.6314,205.6412,205.5236,205.5334,3374.0
2023-05-01 15:10:00,209.74,209.94,209.73,209.84,7435.0,205.553,205.749,205.5432,205.651,7435.0
2023-05-01 15:15:00,209.84,209.85,209.66,209.71,4931.0,205.651,205.6608,205.4746,205.5236,4931.0
2023-05-01 15:20:00,209.65,209.92,209.65,209.88,7344.0,205.4648,205.7294,205.4648,205.6902,7344.0
2023-05-01 15:25:00,209.91,210.08,209.85,209.98,7830.0,205.7196,205.8862,205.6608,205.7882,7830.0
2023-05-01 15:30:00,209.97,210.13,209.96,210.09,9136.0,205.7784,205.9352,205.7686,205.896,9136.0
2023-05-01 15:35:00,210.09,210.2,209.89,209.9,8599.0,205.896,206.0039,205.7,205.7098,8599.0
2023-05-01 15:40:00,209.86,210.24,209.85,210.06,16686.0,205.6706,206.0431,205.6608,205.8666,16686.0
2023-05-01 15:45:00,210.05,210.32,210.04,210.26,14752.0,205.8568,206.1215,205.847,206.0627,14752.0
2023-05-01 15:50:00,210.31,210.42,210.19,210.3,27280.0,206.1117,206.2195,205.9941,206.1019,27280.0
2023-05-01 15:55:00,210.34,210.63,210.21,210.42,69839.0,206.1411,206.4253,206.0137,206.2195,69839.0
2023-05-02 09:30:00,210.25,210.25,208.38,209.25,12222.0,206.0529,206.0529,204.2202,205.0728,12222.0
2023-05-02 09:35:00,209.25,210.02,208.98,210.02,7933.0,205.0728,205.8274,204.8082,205.8274,7933.0
2023-05-02 09:40:00,210.18,210.28,209.86,209.98,3340.0,205.9843,206.0823,205.6706,205.7882,3340.0
2023-05-02 09:45:00,209.82,210.25,209.75,209.99,2937.0,205.6314,206.0529,205.5628,205.798,2937.0
2023-05-02 09:50:00,210.03,210.41,209.82,209.82,7175.0,205.8372,206.2097,205.6314,205.6314,7175.0
2023-05-02 09:55:00,209.9,210.21,209.67,210.21,2620.0,205.7098,206.0137,205.4844,206.0137,2620.0
2023-05-02 10:00:00,210.0,210.01,209.51,209.76,5314.0,205.8078,205.8176,205.3276,205.5726,5314.0
2023-05-02 10:05:00,209.78,209.78,209.38,209.58,9679.0,205.5922,205.5922,205.2002,205.3962,9679.0
2023-05-02 10:10:00,209.5,209.66,209.42,209.56,8841.0,205.3178,205.4746,205.2394,205.3766,8841.0
2023-05-02 10:15:00,209.43,209.66,209.43,209.66,843.0,205.2492,205.4746,205.2492,205.4746,843.0
2023-05-02 10:20:00,209.55,209.55,209.29,209.31,4225.0,205.3668,205.3668,205.112,205.1316,4225.0
2023-05-02 10:25:00,209.38,209.4,208.92,209.06,4191.0,205.2002,205.2198,204.7494,204.8866,4191.0
2023-05-02 10:30:00,209.0,209.06,208.84,208.94,6860.0,204.8278,204.8866,204.671,204.769,6860.0
2023-05-02 10:35:00,208.94,209.1,208.79,209.09,7366.0,204.769,204.9258,204.622,204.916,7366.0
2023-05-02 10:40:00,209.13,209.17,208.87,208.9,5815.0,204.9552,204.9944,204.7004,204.7298,5815.0
2023-05-02 10:45:00,208.64,208.85,208.54,208.72,5424.0,204.475,204.6808,204.377,204.5534,5424.0
2023-05-02 10:50:00,208.85,208.85,208.42,208.63,5125.0,204.6808,204.6808,204.2594,204.4652,5125.0
2023-05-02 10:55:00,208.75,208.76,208.64,208.67,1723.0,204.5828,204.5926,204.475,204.5044,1723.0
2023-05-02 11:00:00,208.69,208.74,208.37,208.74,6658.0,204.524,204.573,204.2104,204.573,6658.0
2023-05-02 11:05:00,208.71,208.84,208.61,208.76,9897.0,204.5436,204.671,204.4456,204.5926,9897.0
2023-05-02 11:10:00,208.76,208.82,208.52,208.65,6567.0,204.5926,204.6514,204.3574,204.4848,6567.0
2023-05-02 11:15:00,208.7,208.82,208.62,208.63,17638.0,204.5338,204.6514,204.4554,204.4652,17638.0
2023-05-02 11:20:00,208.69,208.77,208.47,208.47,5842.0,204.524,204.6024,204.3084,204.3084,5842.0
2023-05-02 11:25:00,208.53,208.58,208.29,208.33,12706.0,204.3672,204.4162,204.132,204.1712,12706.0
2023-05-02 11:30:00,208.33,208.44,208.03,208.34,6392.0,204.1712,204.279,203.8772,204.181,6392.0
2023-05-02 11:35:00,208.4,208.65,208.1,208.11,5836.0,204.2398,204.4848,203.9458,203.9556,5836.0
2023-05-02 11:40:00,208.09,208.61,208.0,208.57,7618.0,203.936,204.4456,203.8478,204.4064,7618.0
2023-05-02 11:45:00,208.61,208.79,208.49,208.59,7016.0,204.4456,204.622,204.328,204.426,7016.0
2023-05-02 11:50:00,208.67,208.77,208.3,208.3,4096.0,204.5044,204.6024,204.1418,204.1418,4096.0
2023-05-02 11:55:00,208.3,208.42,208.16,208.25,3655.0,204.1418,204.2594,204.0046,204.0928,3655.0
2023-05-02 12:00:00,208.36,208.61,208.32,208.33,2304.0,204.2006,204.4456,204.1614,204.1712,2304.0
2023-05-02 12:05:00,208.28,208.68,208.28,208.48,3057.0,204.1222,204.5142,204.1222,204.3182,3057.0
2023-05-02 12:10:00,208.41,208.41,208.2,208.24,2102.0,204.2496,204.2496,204.0438,204.083,2102.0
2023-05-02 12:15:00,208.24,208.45,208.18,208.45,1624.0,204.083,204.2888,204.0242,204.2888,1624.0
2023-05-02 12:20:00,208.41,208.46,208.17,208.23,2307.0,204.2496,204.2986,204.0144,204.0732,2307.0
2023-05-02 12:25:00,208.41,208.55,208.41,208.52,812.0,204.2496,204.3868,204.2496,204.3574,812.0
2023-05-02 12:30:00,208.57,208.59,208.49,208.52,1135.0,204.4064,204.426,204.328,204.3574,1135.0
2023-05-02 12:35:00,208.57,208.7,208.5,208.5,3161.0,204.4064,204.5338,204.3378,204.3378,3161.0
2023-05-02 12:40:00,208.69,208.78,208.58,208.78,1761.0,204.524,204.6122,204.4162,204.6122,1761.0
2023-05-02 12:45:00,208.87,209.15,208.87,209.01,841.0,204.7004,204.9748,204.7004,204.8376,841.0
2023-05-02 12:50:00,209.13,209.27,209.12,209.22,820.0,204.9552,205.0924,204.9454,205.0434,820.0
2023-05-02 12:55:00,209.22,209.23,208.9,209.14,1908.0,205.0434,205.0532,204.7298,204.965,1908.0
2023-05-02 13:00:00,209.05,209.07,208.9,208.97,2205.0,204.8768,204.8964,204.7298,204.7984,2205.0
2023-05-02 13:05:00,208.82,208.96,208.82,208.89,1525.0,204.6514,204.7886,204.6514,204.72,1525.0
2023-05-02 13:10:00,208.96,209.11,208.93,209.03,1716.0,204.7886,204.9356,204.7592,204.8572,1716.0
2023-05-02 13:15:00,209.06,209.44,209.06,209.38,5742.0,204.8866,205.259,204.8866,205.2002,5742.0
2023-05-02 13:20:00,209.23,209.61,209.17,209.61,1800.0,205.0532,205.4256,204.9944,205.4256,1800.0
2023-05-02 13:25:00,209.7,209.7,209.59,209.7,1000.0,205.5138,205.5138,205.406,205.5138,1000.0
2023-05-02 13:30:00,209.77,209.77,209.57,209.63,2100.0,205.5824,205.5824,205.3864,205.4452,2100.0
2023-05-02 13:35:00,209.65,209.72,209.52,209.52,5347.0,205.4648,205.5334,205.3374,205.3374,5347.0
2023-05-02 13:40:00,209.67,209.76,209.59,209.6,2100.0,205.4844,205.5726,205.406,205.4158,2100.0
2023-05-02 13:45:00,209.59,209.71,209.53,209.71,1302.0,205.406,205.5236,205.3472,205.5236,1302.0
2023-05-02 13:50:00,209.68,209.81,209.61,209.64,3366.0,205.4942,205.6216,205.4256,205.455,3366.0
2023-05-02 13:55:00,209.78,209.79,209.49,209.56,2133.0,205.5922,205.602,205.308,205.3766,2133.0
2023-05-02 14:00:00,209.5,209.65,209.36,209.64,4557.0,205.3178,205.4648,205.1806,205.455,4557.0
2023-05-02 14:05:00,209.74,209.74,209.56,209.56,1408.0,205.553,205.553,205.3766,205.3766,1408.0
2023-05-02 14:10:00,209.5,209.5,209.37,209.41,5158.0,205.3178,205.3178,205.1904,205.2296,5158.0
2023-05-02 14:15:00,209.42,209.8,209.42,209.7,3918.0,205.2394,205.6118,205.2394,205.5138,3918.0
2023-05-02 14:20:00,209.75,209.77,209.57,209.6,4182.0,205.5628,205.5824,205.3864,205.4158,4182.0
2023-05-02 14:25:00,209.56,209.64,209.5,209.64,1385.0,205.3766,205.455,205.3178,205.455,1385.0
2023-05-02 14:30:00,209.71,209.71,209.57,209.67,919.0,205.5236,205.5236,205.3864,205.4844,919.0
2023-05-02 14:35:00,209.7,209.92,209.7,209.84,2830.0,205.5138,205.7294,205.5138,205.651,2830.0
2023-05-02 14:40:00,209.89,209.89,209.65,209.79,2690.0,205.7,205.7,205.4648,205.602,2690.0
2023-05-02 14:45:00,209.77,209.96,209.77,209.95,2808.0,205.5824,205.7686,205.5824,205.7588,2808.0
2023-05-02 14:50:00,209.95,210.0,209.74,209.75,4578.0,205.7588,205.8078,205.553,205.5628,4578.0
2023-05-02 14:55:00,209.86,209.96,209.83,209.94,2627.0,205.6706,205.7686,205.6412,205.749,2627.0
2023-05-02 15:00:00,209.95,210.03,209.82,209.82,2245.0,205.7588,205.8372,205.6314,205.6314,2245.0
2023-05-02 15:05:00,209.9,209.98,209.84,209.98,2213.0,205.7098,205.7882,205.651,205.7882,2213.0
2023-05-02 15:10:00,210.01,210.38,210.01,210.28,4601.0,205.8176,206.1803,205.8176,206.0823,4601.0
2023-05-02 15:15:00,210.3,210.3,209.97,210.13,2720.0,206.1019,206.1019,205.7784,205.9352,2720.0
2023-05-02 15:20:00,210.18,210.37,210.18,210.24,4161.0,205.9843,206.1705,205.9843,206.0431,4161.0
2023-05-02 15:25:00,210.27,210.54,210.25,210.43,5262.0,206.0725,206.3371,206.0529,206.2293,5262.0
2023-05-02 15:30:00,210.46,210.51,210.06,210.26,15012.0,206.2587,206.3077,205.8666,206.0627,15012.0
2023-05-02 15:35:00,210.35,210.39,210.01,210.11,12274.0,206.1509,206.1901,205.8176,205.9156,12274.0
2023-05-02 15:40:00,210.11,210.32,210.08,210.24,9271.0,205.9156,206.1215,205.8862,206.0431,9271.0
2023-05-02 15:45:00,210.19,210.23,209.92,210.08,8033.0,205.9941,206.0333,205.7294,205.8862,8033.0
2023-05-02 15:50:00,210.06,210.28,209.9,210.21,14446.0,205.8666,206.0823,205.7098,206.0137,14446.0
2023-05-02 15:55:00,210.27,210.42,210.04,210.12,48272.0,206.0725,206.2195,205.847,205.9254,48272.0
2023-05-03 09:30:00,211.51,211.52,210.5,210.83,7970.0,207.2877,207.2975,206.2979,206.6213,7970.0
2023-05-03 09:35:00,210.3,210.42,209.95,210.42,1800.0,206.1019,206.2195,205.7588,206.2195,1800.0
2023-05-03 09:40:00,210.42,210.92,210.04,210.73,2241.0,206.2195,206.7095,205.847,206.5233,2241.0
2023-05-03 09:45:00,210.78,211.62,210.77,211.56,2420.0,206.5723,207.3955,206.5625,207.3367,2420.0
2023-05-03 09:50:00,211.89,211.97,211.64,211.97,1264.0,207.6601,207.7385,207.4151,207.7385,1264.0
2023-05-03 09:55:00,211.98,211.98,211.77,211.78,1000.0,207.7483,207.7483,207.5425,207.5523,1000.0
2023-05-03 10:00:00,212.02,212.44,212.02,212.28,5714.0,207.7875,208.1991,207.7875,208.0423,5714.0
2023-05-03 10:05:00,212.27,212.33,212.04,212.32,5190.0,208.0325,208.0913,207.8071,208.0815,5190.0
2023-05-03 10:10:00,212.43,212.61,212.33,212.33,3592.0,208.1893,208.3657,208.0913,208.0913,3592.0
2023-05-03 10:15:00,212.27,212.27,212.07,212.11,2264.0,208.0325,208.0325,207.8365,207.8757,2264.0
2023-05-03 10:20:00,212.04,212.19,212.04,212.19,1149.0,207.8071,207.9541,207.8071,207.9541,1149.0
2023-05-03 10:25:00,212.16,212.16,211.7,211.7,2031.0,207.9247,207.9247,207.4739,207.4739,2031.0
2023-05-03 10:30:00,211.79,211.79,211.26,211.26,1804.0,207.5621,207.5621,207.0427,207.0427,1804.0
2023-05-03 10:35:00,211.14,211.14,210.6,210.71,4833.0,206.9251,206.9251,206.3959,206.5037,4833.0
2023-05-03 10:40:00,210.7,210.72,210.18,210.72,7039.0,206.4939,206.5135,205.9843,206.5135,7039.0
2023-05-03 10:45:00,210.67,210.72,210.19,210.38,7014.0,206.4645,206.5135,205.9941,206.1803,7014.0
2023-05-03 10:50:00,210.44,210.68,210.44,210.6,4204.0,206.2391,206.4743,206.2391,206.3959,4204.0
2023-05-03 10:55:00,210.56,210.78,210.55,210.66,4958.0,206.3567,206.5723,206.3469,206.4547,4958.0
2023-05-03 11:00:00,210.68,211.01,210.62,210.65,5003.0,206.4743,206.7977,206.4155,206.4449,5003.0
2023-05-03 11:05:00,210.66,210.84,210.57,210.84,4200.0,206.4547,206.6311,206.3665,206.6311,4200.0
2023-05-03 11:10:00,210.76,210.83,210.62,210.7,5136.0,206.5527,206.6213,206.4155,206.4939,5136.0
2023-05-03 11:15:00,210.71,211.0,210.66,210.71,5460.0,206.5037,206.7879,206.4547,206.5037,5460.0
2023-05-03 11:20:00,210.79,211.0,210.79,211.0,1006.0,206.5821,206.7879,206.5821,206.7879,1006.0
2023-05-03 11:25:00,210.91,210.92,210.48,210.48,1826.0,206.6997,206.7095,206.2783,206.2783,1826.0
2023-05-03 11:30:00,210.42,210.77,210.39,210.76,1731.0,206.2195,206.5625,206.1901,206.5527,1731.0
2023-05-03 11:35:00,210.84,210.86,210.7,210.82,2080.0,206.6311,206.6507,206.4939,206.6115,2080.0
2023-05-03 11:40:00,210.8,210.8,210.53,210.73,3254.0,206.5919,206.5919,206.3273,206.5233,3254.0
2023-05-03 11:45:00,210.84,210.93,210.81,210.92,700.0,206.6311,206.7193,206.6017,206.7095,700.0
2023-05-03 11:50:00,211.01,211.11,211.01,211.04,1209.0,206.7977,206.8957,206.7977,206.8271,1209.0
2023-05-03 11:55:00,211.08,211.28,211.08,211.19,2400.0,206.8663,207.0623,206.8663,206.9741,2400.0
2023-05-03 12:00:00,211.2,211.29,211.19,211.25,1467.0,206.9839,207.0721,206.9741,207.0329,1467.0
2023-05-03 12:05:00,211.36,211.49,211.3,211.31,1959.0,207.1407,207.2681,207.0819,207.0917,1959.0
2023-05-03 12:10:00,211.36,211.41,211.26,211.26,1267.0,207.1407,207.1897,207.0427,207.0427,1267.0
2023-05-03 12:15:00,211.3,211.35,211.02,211.09,2455.0,207.0819,207.1309,206.8075,206.8761,2455.0
2023-05-03 12:20:00,211.17,211.36,211.14,211.36,1342.0,206.9545,207.1407,206.9251,207.1407,1342.0
2023-05-03 12:25:00,211.39,211.61,211.38,211.61,1326.0,207.1701,207.3857,207.1603,207.3857,1326.0
2023-05-03 12:30:00,211.61,211.75,211.61,211.75,568.0,207.3857,207.5229,207.3857,207.5229,568.0
2023-05-03 12:35:00,211.6,211.75,211.53,211.75,4516.0,207.3759,207.5229,207.3073,207.5229,4516.0
2023-05-03 12:40:00,211.66,211.72,211.62,211.63,1097.0,207.4347,207.4935,207.3955,207.4053,1097.0
2023-05-03 12:45:00,211.69,211.91,211.69,211.81,4763.0,207.4641,207.6797,207.4641,207.5817,4763.0
2023-05-03 12:50:00,211.85,211.85,211.64,211.75,4002.0,207.6209,207.6209,207.4151,207.5229,4002.0
2023-05-03 12:55:00,211.74,211.95,211.7,211.81,4488.0,207.5131,207.7189,207.4739,207.5817,4488.0
2023-05-03 13:00:00,211.8,211.95,211.57,211.76,39561.0,207.5719,207.7189,207.3465,207.5327,39561.0
2023-05-03 13:05:00,211.75,211.83,211.7,211.83,1043.0,207.5229,207.6013,207.4739,207.6013,1043.0
2023-05-03 13:10:00,211.79,211.84,211.68,211.77,3292.0,207.5621,207.6111,207.4543,207.5425,3292.0
2023-05-03 13:15:00,211.66,211.78,211.66,211.78,661.0,207.4347,207.5523,207.4347,207.5523,661.0
2023-05-03 13:20:00,211.66,211.68,211.54,211.54,1860.0,207.4347,207.4543,207.3171,207.3171,1860.0
2023-05-03 13:25:00,211.56,211.65,211.44,211.53,2894.0,207.3367,207.4249,207.2191,207.3073,2894.0
2023-05-03 13:30:00,211.64,211.78,211.57,211.57,2626.0,207.4151,207.5523,207.3465,207.3465,2626.0
2023-05-03 13:35:00,211.58,211.6,211.47,211.5,2049.0,207.3563,207.3759,207.2485,207.2779,2049.0
2023-05-03 13:40:00,211.57,211.65,211.5,211.6,1982.0,207.3465,207.4249,207.2779,207.3759,1982.0
2023-05-03 13:45:00,211.62,211.62,211.39,211.47,1957.0,207.3955,207.3955,207.1701,207.2485,1957.0
2023-05-03 13:50:00,211.55,211.59,211.4,211.49,2642.0,207.3269,207.3661,207.1799,207.2681,2642.0
2023-05-03 13:55:00,211.39,211.39,211.21,211.23,3754.0,207.1701,207.1701,206.9937,207.0133,3754.0
2023-05-03 14:00:00,210.73,211.21,210.27,210.58,3903.0,206.5233,206.9937,206.0725,206.3763,3903.0
2023-05-03 14:05:00,210.45,211.2,210.35,211.07,4514.0,206.2489,206.9839,206.1509,206.8565,4514.0
2023-05-03 14:10:00,210.92,211.04,210.66,210.98,3997.0,206.7095,206.8271,206.4547,206.7683,3997.0
2023-05-03 14:15:00,211.0,211.29,210.97,211.21,3860.0,206.7879,207.0721,206.7585,206.9937,3860.0
2023-05-03 14:20:00,211.19,211.53,211.14,211.52,1869.0,206.9741,207.3073,206.9251,207.2975,1869.0
2023-05-03 14:25:00,211.42,211.6,211.34,211.34,5546.0,207.1995,207.3759,207.1211,207.1211,5546.0
2023-05-03 14:30:00,211.41,211.41,210.73,210.78,13827.0,207.1897,207.1897,206.5233,206.5723,13827.0
2023-05-03 14:35:00,210.61,211.2,210.16,211.02,5988.0,206.4057,206.9839,205.9647,206.8075,5988.0
2023-05-03 14:40:00,211.13,211.6,210.61,210.74,8313.0,206.9153,207.3759,206.4057,206.5331,8313.0
2023-05-03 14:45:00,210.93,211.42,210.93,211.3,3556.0,206.7193,207.1995,206.7193,207.0819,3556.0
2023-05-03 14:50:00,211.14,211.18,210.53,211.1,4215.0,206.9251,206.9643,206.3273,206.8859,4215.0
2023-05-03 14:55:00,211.16,211.52,210.98,211.32,3884.0,206.9447,207.2975,206.7683,207.1015,3884.0
2023-05-03 15:00:00,211.42,211.49,211.04,211.42,3365.0,207.1995,207.2681,206.8271,207.1995,3365.0
2023-05-03 15:05:00,211.65,211.65,210.87,210.91,2152.0,207.4249,207.4249,206.6605,206.6997,2152.0
2023-05-03 15:10:00,210.97,210.97,210.38,210.43,4802.0,206.7585,206.7585,206.1803,206.2293,4802.0
2023-05-03 15:15:00,210.35,210.75,210.11,210.54,6119.0,206.1509,206.5429,205.9156,206.3371,6119.0
2023-05-03 15:20:00,210.53,210.54,209.82,210.34,3872.0,206.3273,206.3371,205.6314,206.1411,3872.0
2023-05-03 15:25:00,210.52,210.61,209.91,209.91,6735.0,206.3175,206.4057,205.7196,205.7196,6735.0
2023-05-03 15:30:00,209.95,210.03,209.69,209.98,5391.0,205.7588,205.8372,205.504,205.7882,5391.0
2023-05-03 15:35:00,210.05,210.18,209.94,210.02,5313.0,205.8568,205.9843,205.749,205.8274,5313.0
2023-05-03 15:40:00,209.96,210.04,209.74,209.99,5732.0,205.7686,205.847,205.553,205.798,5732.0
2023-05-03 15:45:00,209.93,210.19,209.82,210.06,11843.0,205.7392,205.9941,205.6314,205.8666,11843.0
2023-05-03 15:50:00,210.06,210.16,209.69,209.69,17809.0,205.8666,205.9647,205.504,205.504,17809.0
2023-05-03 15:55:00,209.81,209.81,209.09,209.13,82523.0,205.6216,205.6216,204.916,204.9552,82523.0
2023-05-04 09:30:00,209.19,209.65,208.91,209.65,7706.0,205.014,205.4648,204.7396,205.4648,7706.0
2023-05-04 09:35:00,209.91,210.03,209.47,209.98,5083.0,205.7196,205.8372,205.2884,205.7882,5083.0
2023-05-04 09:40:00,210.03,210.08,208.59,208.82,51403.0,205.8372,205.8862,204.426,204.6514,51403.0
2023-05-04 09:45:00,208.81,209.3,208.81,209.13,3848.0,204.6416,205.1218,204.6416,204.9552,3848.0
2023-05-04 09:50:00,209.14,209.6,209.14,209.5,9248.0,204.965,205.4158,204.965,205.3178,9248.0
2023-05-04 09:55:00,209.49,209.54,209.33,209.51,27633.0,205.308,205.357,205.1512,205.3276,27633.0
2023-05-04 10:00:00,209.41,209.74,209.34,209.53,8271.0,205.2296,205.553,205.161,205.3472,8271.0
2023-05-04 10:05:00,209.75,209.94,209.38,209.51,27508.0,205.5628,205.749,205.2002,205.3276,27508.0
2023-05-04 10:10:00,209.31,209.54,209.17,209.18,1713.0,205.1316,205.357,204.9944,205.0042,1713.0
2023-05-04 10:15:00,209.26,209.46,208.98,209.15,5380.0,205.0826,205.2786,204.8082,204.9748,5380.0
2023-05-04 10:20:00,209.38,209.95,209.37,209.91,17161.0,205.2002,205.7588,205.1904,205.7196,17161.0
2023-05-04 10:25:00,209.8,209.82,209.37,209.42,2188.0,205.6118,205.6314,205.1904,205.2394,2188.0
2023-05-04 10:30:00,209.32,209.5,209.32,209.49,3213.0,205.1414,205.3178,205.1414,205.308,3213.0
2023-05-04 10:35:00,209.6,209.8,209.38,209.44,4719.0,205.4158,205.6118,205.2002,205.259,4719.0
2023-05-04 10:40:00,209.4,209.77,209.4,209.49,854.0,205.2198,205.5824,205.2198,205.308,854.0
2023-05-04 10:45:00,209.53,209.92,209.38,209.59,2950.0,205.3472,205.7294,205.2002,205.406,2950.0
2023-05-04 10:50:00,209.48,209.85,209.37,209.8,13315.0,205.2982,205.6608,205.1904,205.6118,13315.0
2023-05-04 10:55:00,209.84,210.02,209.8,209.95,1812.0,205.651,205.8274,205.6118,205.7588,1812.0
2023-05-04 11:00:00,209.97,210.02,209.52,209.59,1125.0,205.7784,205.8274,205.3374,205.406,1125.0
2023-05-04 11:05:00,209.45,209.91,209.44,209.91,800.0,205.2688,205.7196,205.259,205.7196,800.0
2023-05-04 11:10:00,209.9,210.01,209.78,210.0,1105.0,205.7098,205.8176,205.5922,205.8078,1105.0
2023-05-04 11:15:00,210.07,210.15,209.62,209.63,2735.0,205.8764,205.9549,205.4354,205.4452,2735.0
2023-05-04 11:20:00,209.66,209.87,209.56,209.56,1758.0,205.4746,205.6804,205.3766,205.3766,1758.0
2023-05-04 11:25:00,209.55,209.64,209.44,209.64,2614.0,205.3668,205.455,205.259,205.455,2614.0
2023-05-04 11:30:00,209.65,209.73,209.48,209.53,3025.0,205.4648,205.5432,205.2982,205.3472,3025.0
2023-05-04 11:35:00,209.53,209.58,209.4,209.41,2350.0,205.3472,205.3962,205.2198,205.2296,2350.0
2023-05-04 11:40:00,209.5,209.6,209.36,209.44,2800.0,205.3178,205.4158,205.1806,205.259,2800.0
2023-05-04 11:45:00,209.48,209.6,209.47,209.53,1613.0,205.2982,205.4158,205.2884,205.3472,1613.0
2023-05-04 11:50:00,209.46,209.56,209.39,209.56,12454.0,205.2786,205.3766,205.21,205.3766,12454.0
2023-05-04 11:55:00,209.5,209.64,209.43,209.54,2109.0,205.3178,205.455,205.2492,205.357,2109.0
2023-05-04 12:00:00,209.54,209.6,209.38,209.59,4087.0,205.357,205.4158,205.2002,205.406,4087.0
2023-05-04 12:05:00,209.59,209.6,209.33,209.6,4170.0,205.406,205.4158,205.1512,205.4158,4170.0
2023-05-04 12:10:00,209.6,209.76,209.45,209.68,4230.0,205.4158,205.5726,205.2688,205.4942,4230.0
2023-05-04 12:15:00,209.76,209.95,209.64,209.91,1600.0,205.5726,205.7588,205.455,205.7196,1600.0
2023-05-04 12:20:00,209.91,210.44,209.9,210.41,1267.0,205.7196,206.2391,205.7098,206.2097,1267.0
2023-05-04 12:25:00,210.35,210.58,210.24,210.4,11901.0,206.1509,206.3763,206.0431,206.1999,11901.0
2023-05-04 12:30:00,210.53,210.53,210.13,210.29,2500.0,206.3273,206.3273,205.9352,206.0921,2500.0
2023-05-04 12:35:00,210.24,210.4,210.23,210.3,1335.0,206.0431,206.1999,206.0333,206.1019,1335.0
2023-05-04 12:40:00,210.33,210.33,210.25,210.27,801.0,206.1313,206.1313,206.0529,206.0725,801.0
2023-05-04 12:45:00,210.2,210.5,210.18,210.42,1605.0,206.0039,206.2979,205.9843,206.2195,1605.0
2023-05-04 12:50:00,210.42,210.47,210.38,210.39,2401.0,206.2195,206.2685,206.1803,206.1901,2401.0
2023-05-04 12:55:00,210.41,210.96,210.4,210.96,15396.0,206.2097,206.7487,206.1999,206.7487,15396.0
2023-05-04 13:00:00,210.91,211.27,210.83,211.19,4605.0,206.6997,207.0525,206.6213,206.9741,4605.0
2023-05-04 13:05:00,211.36,211.41,211.22,211.34,1100.0,207.1407,207.1897,207.0035,207.1211,1100.0
2023-05-04 13:10:00,211.33,211.55,211.25,211.49,1125.0,207.1113,207.3269,207.0329,207.2681,1125.0
2023-05-04 13:15:00,211.41,211.51,211.35,211.51,3746.0,207.1897,207.2877,207.1309,207.2877,3746.0
2023-05-04 13:20:00,211.56,211.85,211.56,211.75,600.0,207.3367,207.6209,207.3367,207.5229,600.0
2023-05-04 13:25:00,211.51,211.55,211.35,211.41,1702.0,207.2877,207.3269,207.1309,207.1897,1702.0
2023-05-04 13:30:00,211.34,211.39,211.31,211.38,1138.0,207.1211,207.1701,207.0917,207.1603,1138.0
2023-05-04 13:35:00,211.39,211.47,211.3,211.34,2564.0,207.1701,207.2485,207.0819,207.1211,2564.0
2023-05-04 13:40:00,211.17,211.25,211.17,211.23,400.0,206.9545,207.0329,206.9545,207.0133,400.0
2023-05-04 13:45:00,211.16,211.16,210.94,210.96,7896.0,206.9447,206.9447,206.7291,206.7487,7896.0
2023-05-04 13:50:00,210.92,211.01,210.77,211.01,1100.0,206.7095,206.7977,206.5625,206.7977,1100.0
2023-05-04 13:55:00,210.94,210.94,210.4,210.73,33946.0,206.7291,206.7291,206.1999,206.5233,33946.0
2023-05-04 14:00:00,210.79,210.92,210.66,210.83,3101.0,206.5821,206.7095,206.4547,206.6213,3101.0
2023-05-04 14:05:00,210.9,211.04,210.84,210.98,2560.0,206.6899,206.8271,206.6311,206.7683,2560.0
2023-05-04 14:10:00,211.03,211.12,210.9,211.12,1603.0,206.8173,206.9055,206.6899,206.9055,1603.0
2023-05-04 14:15:00,211.14,211.22,211.0,211.01,3377.0,206.9251,207.0035,206.7879,206.7977,3377.0
2023-05-04 14:20:00,211.06,211.07,210.91,210.94,1327.0,206.8467,206.8565,206.6997,206.7291,1327.0
2023-05-04 14:25:00,210.93,210.95,210.85,210.86,2800.0,206.7193,206.7389,206.6409,206.6507,2800.0
2023-05-04 14:30:00,210.83,210.87,210.67,210.78,4245.0,206.6213,206.6605,206.4645,206.5723,4245.0
2023-05-04 14:35:00,210.83,211.02,210.72,210.81,5166.0,206.6213,206.8075,206.5135,206.6017,5166.0
2023-05-04 14:40:00,210.75,210.88,210.68,210.69,3239.0,206.5429,206.6703,206.4743,206.4841,3239.0
2023-05-04 14:45:00,210.69,210.83,210.66,210.7,3950.0,206.4841,206.6213,206.4547,206.4939,3950.0
2023-05-04 14:50:00,210.76,210.8,210.55,210.68,3104.0,206.5527,206.5919,206.3469,206.4743,3104.0
2023-05-04 14:55:00,210.68,210.96,210.61,210.96,3767.0,206.4743,206.7487,206.4057,206.7487,3767.0
2023-05-04 15:00:00,211.09,211.09,210.93,210.99,1315.0,206.8761,206.8761,206.7193,206.7781,1315.0
2023-05-04 15:05:00,210.98,211.27,210.72,210.96,9302.0,206.7683,207.0525,206.5135,206.7487,9302.0
2023-05-04 15:10:00,210.96,210.96,210.41,210.41,3035.0,206.7487,206.7487,206.2097,206.2097,3035.0
2023-05-04 15:15:00,210.29,210.35,210.15,210.23,1500.0,206.0921,206.1509,205.9549,206.0333,1500.0
2023-05-04 15:20:00,210.18,210.52,210.17,210.45,5402.0,205.9843,206.3175,205.9745,206.2489,5402.0
2023-05-04 15:25:00,210.43,210.62,210.38,210.56,3623.0,206.2293,206.4155,206.1803,206.3567,3623.0
2023-05-04 15:30:00,210.56,210.91,210.52,210.91,3758.0,206.3567,206.6997,206.3175,206.6997,3758.0
2023-05-04 15:35:00,210.92,211.02,210.81,210.96,5707.0,206.7095,206.8075,206.6017,206.7487,5707.0
2023-05-04 15:40:00,210.96,211.04,210.72,210.81,12574.0,206.7487,206.8271,206.5135,206.6017,12574.0
2023-05-04 15:45:00,210.77,210.97,210.52,210.95,16867.0,206.5625,206.7585,206.3175,206.7389,16867.0
2023-05-04 15:50:00,210.91,211.09,210.76,210.76,35099.0,206.6997,206.8761,206.5527,206.5527,35099.0
2023-05-04 15:55:00,210.75,210.99,210.72,210.84,98770.0,206.5429,206.7781,206.5135,206.6311,98770.0
2023-05-05 09:30:00,211.0,214.22,210.66,213.37,13777.0,206.7879,209.9436,206.4547,209.1106,13777.0
2023-05-05 09:35:00,213.44,213.72,212.84,213.12,2328.0,209.1792,209.4536,208.5912,208.8656,2328.0
2023-05-05 09:40:00,213.59,213.59,213.27,213.49,2594.0,209.3262,209.3262,209.0126,209.2282,2594.0
2023-05-05 09:45:00,213.32,213.67,213.28,213.4,5899.0,209.0616,209.4046,209.0224,209.14,5899.0
2023-05-05 09:50:00,213.58,213.58,212.85,213.17,17089.0,209.3164,209.3164,208.601,208.9146,17089.0
2023-05-05 09:55:00,213.08,213.27,212.74,213.01,4373.0,208.8264,209.0126,208.4931,208.7578,4373.0
2023-05-05 10:00:00,213.01,213.19,212.89,213.17,20228.0,208.7578,208.9342,208.6402,208.9146,20228.0
2023-05-05 10:05:00,213.17,213.22,212.82,212.9,11709.0,208.9146,208.9636,208.5716,208.65,11709.0
2023-05-05 10:10:00,212.7,213.02,212.65,212.76,25557.0,208.4539,208.7676,208.4049,208.5127,25557.0
2023-05-05 10:15:00,212.79,212.83,212.28,212.57,3268.0,208.5421,208.5814,208.0423,208.3265,3268.0
2023-05-05 10:20:00,212.44,212.44,212.3,212.31,1518.0,208.1991,208.1991,208.0619,208.0717,1518.0
2023-05-05 10:25:00,212.4,212.6,212.35,212.56,1512.0,208.1599,208.3559,208.1109,208.3167,1512.0
2023-05-05 10:30:00,212.65,212.79,212.54,212.64,2538.0,208.4049,208.5421,208.2971,208.3951,2538.0
2023-05-05 10:35:00,212.75,212.76,212.48,212.65,1880.0,208.5029,208.5127,208.2383,208.4049,1880.0
2023-05-05 10:40:00,212.78,212.9,212.38,212.9,6431.0,208.5323,208.65,208.1403,208.65,6431.0
2023-05-05 10:45:00,212.9,213.26,212.87,213.16,1559.0,208.65,209.0028,208.6206,208.9048,1559.0
2023-05-05 10:50:00,213.18,213.26,213.1,213.13,1724.0,208.9244,209.0028,208.846,208.8754,1724.0
2023-05-05 10:55:00,213.16,213.17,212.97,212.99,2242.0,208.9048,208.9146,208.7186,208.7382,2242.0
2023-05-05 11:00:00,212.91,213.09,212.88,213.06,3694.0,208.6598,208.8362,208.6304,208.8068,3694.0
2023-05-05 11:05:00,213.0,213.06,212.78,212.95,7655.0,208.748,208.8068,208.5323,208.699,7655.0
2023-05-05 11:10:00,212.93,213.08,212.93,213.0,2550.0,208.6794,208.8264,208.6794,208.748,2550.0
2023-05-05 11:15:00,213.0,213.22,212.93,213.22,32383.0,208.748,208.9636,208.6794,208.9636,32383.0
2023-05-05 11:20:00,213.28,213.35,213.28,213.35,200.0,209.0224,209.091,209.0224,209.091,200.0
2023-05-05 11:25:00,213.17,213.36,213.0,213.0,2173.0,208.9146,209.1008,208.748,208.748,2173.0
2023-05-05 11:30:00,212.96,212.96,212.73,212.91,2508.0,208.7088,208.7088,208.4833,208.6598,2508.0
2023-05-05 11:35:00,212.93,213.11,212.83,212.99,2285.0,208.6794,208.8558,208.5814,208.7382,2285.0
2023-05-05 11:40:00,212.88,212.93,212.79,212.93,2824.0,208.6304,208.6794,208.5421,208.6794,2824.0
2023-05-05 11:45:00,212.9,212.99,212.85,212.99,6046.0,208.65,208.7382,208.601,208.7382,6046.0
2023-05-05 11:50:00,213.01,213.11,212.9,213.11,2507.0,208.7578,208.8558,208.65,208.8558,2507.0
2023-05-05 11:55:00,213.06,213.32,213.05,213.25,3177.0,208.8068,209.0616,208.797,208.993,3177.0
2023-05-05 12:00:00,213.26,213.26,213.15,213.23,2060.0,209.0028,209.0028,208.895,208.9734,2060.0
2023-05-05 12:05:00,213.21,213.5,213.21,213.4,2612.0,208.9538,209.238,208.9538,209.14,2612.0
2023-05-05 12:10:00,213.34,213.35,213.14,213.22,1725.0,209.0812,209.091,208.8852,208.9636,1725.0
2023-05-05 12:15:00,213.15,213.3,213.14,213.19,2442.0,208.895,209.042,208.8852,208.9342,2442.0
2023-05-05 12:20:00,213.18,213.45,213.18,213.45,2506.0,208.9244,209.189,208.9244,209.189,2506.0
2023-05-05 12:25:00,213.46,213.46,213.13,213.13,1413.0,209.1988,209.1988,208.8754,208.8754,1413.0
2023-05-05 12:30:00,213.17,213.4,213.17,213.4,962.0,208.9146,209.14,208.9146,209.14,962.0
2023-05-05 12:35:00,213.44,213.47,213.33,213.37,2503.0,209.1792,209.2086,209.0714,209.1106,2503.0
2023-05-05 12:40:00,213.32,213.34,213.14,213.18,11225.0,209.0616,209.0812,208.8852,208.9244,11225.0
2023-05-05 12:45:00,213.18,213.19,213.11,213.14,1400.0,208.9244,208.9342,208.8558,208.8852,1400.0
2023-05-05 12:50:00,213.13,213.19,213.09,213.12,3825.0,208.8754,208.9342,208.8362,208.8656,3825.0
2023-05-05 12:55:00,213.02,213.25,213.02,213.22,1130.0,208.7676,208.993,208.7676,208.9636,1130.0
2023-05-05 13:00:00,213.11,213.37,213.11,213.37,1669.0,208.8558,209.1106,208.8558,209.1106,1669.0
2023-05-05 13:05:00,213.29,213.47,213.26,213.35,3240.0,209.0322,209.2086,209.0028,209.091,3240.0
2023-05-05 13:10:00,213.38,213.38,213.23,213.28,1550.0,209.1204,209.1204,208.9734,209.0224,1550.0
2023-05-05 13:15:00,213.15,213.35,213.15,213.28,2904.0,208.895,209.091,208.895,209.0224,2904.0
2023-05-05 13:20:00,213.28,213.46,213.25,213.45,3405.0,209.0224,209.1988,208.993,209.189,3405.0
2023-05-05 13:25:00,213.46,213.79,213.44,213.79,1670.0,209.1988,209.5222,209.1792,209.5222,1670.0
2023-05-05 13:30:00,213.67,213.82,213.67,213.82,1416.0,209.4046,209.5516,209.4046,209.5516,1416.0
2023-05-05 13:35:00,213.82,214.02,213.75,214.02,2487.0,209.5516,209.7476,209.483,209.7476,2487.0
2023-05-05 13:40:00,213.97,214.14,213.93,214.08,1558.0,209.6986,209.8652,209.6594,209.8064,1558.0
2023-05-05 13:45:00,214.18,214.18,214.01,214.07,1159.0,209.9044,209.9044,209.7378,209.7966,1159.0
2023-05-05 13:50:00,214.07,214.08,213.86,213.91,2925.0,209.7966,209.8064,209.5908,209.6398,2925.0
2023-05-05 13:55:00,213.9,214.05,213.84,213.98,2117.0,209.63,209.777,209.5712,209.7084,2117.0
2023-05-05 14:00:00,213.95,214.0,213.85,213.92,2408.0,209.679,209.728,209.581,209.6496,2408.0
2023-05-05 14:05:00,213.88,214.06,213.79,214.0,1325.0,209.6104,209.7868,209.5222,209.728,1325.0
2023-05-05 14:10:00,214.03,214.04,213.88,214.0,670.0,209.7574,209.7672,209.6104,209.728,670.0
2023-05-05 14:15:00,214.07,214.07,213.99,214.02,1200.0,209.7966,209.7966,209.7182,209.7476,1200.0
2023-05-05 14:20:00,214.05,214.11,213.81,213.81,9302.0,209.777,209.8358,209.5418,209.5418,9302.0
2023-05-05 14:25:00,213.84,213.96,213.74,213.8,10757.0,209.5712,209.6888,209.4732,209.532,10757.0
2023-05-05 14:30:00,213.8,213.82,213.49,213.62,5422.0,209.532,209.5516,209.2282,209.3556,5422.0
2023-05-05 14:35:00,213.68,213.8,213.68,213.8,500.0,209.4144,209.532,209.4144,209.532,500.0
2023-05-05 14:40:00,213.63,213.8,213.63,213.69,1046.0,209.3654,209.532,209.3654,209.4242,1046.0
2023-05-05 14:45:00,213.67,213.8,213.63,213.8,1025.0,209.4046,209.532,209.3654,209.532,1025.0
2023-05-05 14:50:00,213.74,213.85,213.73,213.85,19966.0,209.4732,209.581,209.4634,209.581,19966.0
2023-05-05 14:55:00,213.87,214.05,213.86,213.92,2189.0,209.6006,209.777,209.5908,209.6496,2189.0
2023-05-05 15:00:00,213.85,213.85,213.72,213.83,2247.0,209.581,209.581,209.4536,209.5614,2247.0
2023-05-05 15:05:00,213.83,213.92,213.77,213.91,2981.0,209.5614,209.6496,209.5026,209.6398,2981.0
2023-05-05 15:10:00,213.85,213.88,213.62,213.62,3134.0,209.581,209.6104,209.3556,209.3556,3134.0
2023-05-05 15:15:00,213.58,213.82,213.58,213.74,2026.0,209.3164,209.5516,209.3164,209.4732,2026.0
2023-05-05 15:20:00,213.74,213.93,213.73,213.84,4951.0,209.4732,209.6594,209.4634,209.5712,4951.0
2023-05-05 15:25:00,213.87,213.87,213.68,213.86,3703.0,209.6006,209.6006,209.4144,209.5908,3703.0
2023-05-05 15:30:00,213.86,213.96,213.76,213.81,8744.0,209.5908,209.6888,209.4928,209.5418,8744.0
2023-05-05 15:35:00,213.81,213.81,213.37,213.47,4832.0,209.5418,209.5418,209.1106,209.2086,4832.0
2023-05-05 15:40:00,213.46,213.81,213.42,213.68,10616.0,209.1988,209.5418,209.1596,209.4144,10616.0
2023-05-05 15:45:00,213.69,213.69,213.42,213.56,10790.0,209.4242,209.4242,209.1596,209.2968,10790.0
2023-05-05 15:50:00,213.51,213.62,213.35,213.48,19882.0,209.2478,209.3556,209.091,209.2184,19882.0
2023-05-05 15:55:00,213.46,213.83,213.46,213.82,57141.0,209.1988,209.5614,209.1988,209.5516,57141.0
2023-05-08 09:30:00,213.68,213.72,212.87,213.52,10849.0,209.4144,209.4536,208.6206,209.2576,10849.0
2023-05-08 09:35:00,213.52,213.98,213.52,213.93,849.0,209.2576,209.7084,209.2576,209.6594,849.0
2023-05-08 09:40:00,214.35,214.58,214.22,214.55,4729.0,210.071,210.2964,209.9436,210.267,4729.0
2023-05-08 09:45:00,214.42,214.91,214.41,214.75,3003.0,210.1396,210.6198,210.1298,210.463,3003.0
2023-05-08 09:50:00,214.83,214.89,214.57,214.7,2898.0,210.5414,210.6002,210.2866,210.414,2898.0
2023-05-08 09:55:00,214.75,214.83,214.7,214.7,1484.0,210.463,210.5414,210.414,210.414,1484.0
2023-05-08 10:00:00,214.7,214.7,214.54,214.64,3887.0,210.414,210.414,210.2572,210.3552,3887.0
2023-05-08 10:05:00,214.55,214.55,213.96,213.99,1983.0,210.267,210.267,209.6888,209.7182,1983.0
2023-05-08 10:10:00,214.09,214.19,214.04,214.07,1105.0,209.8162,209.9142,209.7672,209.7966,1105.0
2023-05-08 10:15:00,214.15,214.44,214.15,214.31,5789.0,209.875,210.1592,209.875,210.0318,5789.0
2023-05-08 10:20:00,214.4,214.5,214.32,214.5,1121.0,210.12,210.218,210.0416,210.218,1121.0
2023-05-08 10:25:00,214.44,214.88,214.44,214.88,1191.0,210.1592,210.5904,210.1592,210.5904,1191.0
2023-05-08 10:30:00,214.74,214.81,214.7,214.77,1078.0,210.4532,210.5218,210.414,210.4826,1078.0
2023-05-08 10:35:00,214.77,214.91,214.71,214.91,4236.0,210.4826,210.6198,210.4238,210.6198,4236.0
2023-05-08 10:40:00,214.96,215.22,214.95,215.08,3862.0,210.6688,210.9236,210.659,210.7864,3862.0
2023-05-08 10:45:00,215.09,215.26,215.08,215.16,1696.0,210.7962,210.9628,210.7864,210.8648,1696.0
2023-05-08 10:50:00,215.09,215.15,215.05,215.15,1218.0,210.7962,210.855,210.757,210.855,1218.0
2023-05-08 10:55:00,215.07,215.1,214.96,215.04,4130.0,210.7766,210.806,210.6688,210.7472,4130.0
2023-05-08 11:00:00,215.09,215.15,215.04,215.15,1460.0,210.7962,210.855,210.7472,210.855,1460.0
2023-05-08 11:05:00,215.12,215.22,215.05,215.19,1406.0,210.8256,210.9236,210.757,210.8942,1406.0
2023-05-08 11:10:00,215.23,215.23,214.99,215.1,10052.0,210.9334,210.9334,210.6982,210.806,10052.0
2023-05-08 11:15:00,215.15,215.15,215.07,215.09,1184.0,210.855,210.855,210.7766,210.7962,1184.0
2023-05-08 11:20:00,215.17,215.19,215.04,215.11,1496.0,210.8746,210.8942,210.7472,210.8158,1496.0
2023-05-08 11:25:00,215.12,215.2,215.07,215.07,1734.0,210.8256,210.904,210.7766,210.7766,1734.0
2023-05-08 11:30:00,215.0,215.01,214.92,215.0,1530.0,210.708,210.7178,210.6296,210.708,1530.0
2023-05-08 11:35:00,214.99,215.04,214.91,214.98,2125.0,210.6982,210.7472,210.6198,210.6884,2125.0
2023-05-08 11:40:00,214.92,215.13,214.91,215.13,300.0,210.6296,210.8354,210.6198,210.8354,300.0
2023-05-08 11:45:00,215.14,215.18,215.0,215.0,2387.0,210.8452,210.8844,210.708,210.708,2387.0
2023-05-08 11:50:00,215.0,215.15,215.0,215.08,3840.0,210.708,210.855,210.708,210.7864,3840.0
2023-05-08 11:55:00,215.03,215.09,215.03,215.06,2594.0,210.7374,210.7962,210.7374,210.7668,2594.0
2023-05-08 12:00:00,214.99,215.18,214.99,215.08,7571.0,210.6982,210.8844,210.6982,210.7864,7571.0
2023-05-08 12:05:00,215.08,215.13,215.07,215.13,522.0,210.7864,210.8354,210.7766,210.8354,522.0
2023-05-08 12:10:00,215.0,215.02,214.93,214.98,1620.0,210.708,210.7276,210.6394,210.6884,1620.0
2023-05-08 12:15:00,214.96,215.1,214.95,215.09,302.0,210.6688,210.806,210.659,210.7962,302.0
2023-05-08 12:20:00,215.17,215.17,215.05,215.05,1334.0,210.8746,210.8746,210.757,210.757,1334.0
2023-05-08 12:25:00,214.99,215.12,214.99,215.04,1144.0,210.6982,210.8256,210.6982,210.7472,1144.0
2023-05-08 12:30:00,215.15,215.15,215.05,215.13,1564.0,210.855,210.855,210.757,210.8354,1564.0
2023-05-08 12:35:00,215.06,215.23,215.06,215.15,1967.0,210.7668,210.9334,210.7668,210.855,1967.0
2023-05-08 12:40:00,215.17,215.18,215.08,215.16,948.0,210.8746,210.8844,210.7864,210.8648,948.0
2023-05-08 12:45:00,215.08,215.11,215.02,215.02,535.0,210.7864,210.8158,210.7276,210.7276,535.0
2023-05-08 12:50:00,215.0,215.13,214.98,215.13,2056.0,210.708,210.8354,210.6884,210.8354,2056.0
2023-05-08 12:55:00,215.08,215.24,215.08,215.24,400.0,210.7864,210.9432,210.7864,210.9432,400.0
2023-05-08 13:00:00,215.25,215.37,215.16,215.37,1217.0,210.953,211.0706,210.8648,211.0706,1217.0
2023-05-08 13:05:00,215.41,215.44,215.32,215.44,735.0,211.1098,211.1392,211.0216,211.1392,735.0
2023-05-08 13:10:00,215.26,215.31,215.09,215.09,2423.0,210.9628,211.0118,210.7962,210.7962,2423.0
2023-05-08 13:15:00,215.04,215.08,215.0,215.08,1043.0,210.7472,210.7864,210.708,210.7864,1043.0
2023-05-08 13:20:00,215.19,215.38,215.11,215.11,710.0,210.8942,211.0804,210.8158,210.8158,710.0
2023-05-08 13:25:00,215.12,215.2,215.04,215.16,570.0,210.8256,210.904,210.7472,210.8648,570.0
2023-05-08 13:30:00,215.14,215.22,215.14,215.21,449.0,210.8452,210.9236,210.8452,210.9138,449.0
2023-05-08 13:35:00,215.19,215.19,215.19,215.19,200.0,210.8942,210.8942,210.8942,210.8942,200.0
2023-05-08 13:40:00,215.18,215.23,215.18,215.19,403.0,210.8844,210.9334,210.8844,210.8942,403.0
2023-05-08 13:45:00,215.23,215.26,215.03,215.06,2348.0,210.9334,210.9628,210.7374,210.7668,2348.0
2023-05-08 13:50:00,214.96,215.04,214.91,215.04,8492.0,210.6688,210.7472,210.6198,210.7472,8492.0
2023-05-08 13:55:00,215.09,215.14,215.09,215.14,300.0,210.7962,210.8452,210.7962,210.8452,300.0
2023-05-08 14:00:00,215.16,215.3,215.16,215.18,1889.0,210.8648,211.002,210.8648,210.8844,1889.0
2023-05-08 14:05:00,215.29,215.36,214.83,215.24,5766.0,210.9922,211.0608,210.5414,210.9432,5766.0
2023-05-08 14:10:00,215.08,215.36,215.08,215.31,2417.0,210.7864,211.0608,210.7864,211.0118,2417.0
2023-05-08 14:15:00,215.2,215.26,215.16,215.24,1796.0,210.904,210.9628,210.8648,210.9432,1796.0
2023-05-08 14:20:00,215.35,215.45,215.35,215.42,1009.0,211.051,211.149,211.051,211.1196,1009.0
2023-05-08 14:25:00,215.34,215.55,215.29,215.44,2560.0,211.0412,211.2471,210.9922,211.1392,2560.0
2023-05-08 14:30:00,215.53,215.53,215.45,215.52,652.0,211.2275,211.2275,211.149,211.2177,652.0
2023-05-08 14:35:00,215.47,215.59,215.43,215.44,2191.0,211.1686,211.2863,211.1294,211.1392,2191.0
2023-05-08 14:40:00,215.39,215.43,215.38,215.42,1016.0,211.0902,211.1294,211.0804,211.1196,1016.0
2023-05-08 14:45:00,215.36,215.58,215.36,215.58,819.0,211.0608,211.2765,211.0608,211.2765,819.0
2023-05-08 14:50:00,215.66,215.66,215.5,215.66,1692.0,211.3549,211.3549,211.1981,211.3549,1692.0
2023-05-08 14:55:00,215.71,215.71,215.56,215.66,1832.0,211.4039,211.4039,211.2569,211.3549,1832.0
2023-05-08 15:00:00,215.57,215.66,215.5,215.66,1938.0,211.2667,211.3549,211.1981,211.3549,1938.0
2023-05-08 15:05:00,215.67,215.68,215.45,215.46,2900.0,211.3647,211.3745,211.149,211.1588,2900.0
2023-05-08 15:10:00,215.49,215.57,215.43,215.56,2788.0,211.1882,211.2667,211.1294,211.2569,2788.0
2023-05-08 15:15:00,215.5,215.57,215.33,215.53,4107.0,211.1981,211.2667,211.0314,211.2275,4107.0
2023-05-08 15:20:00,215.52,215.57,215.34,215.34,2071.0,211.2177,211.2667,211.0412,211.0412,2071.0
2023-05-08 15:25:00,215.32,215.38,215.27,215.38,3653.0,211.0216,211.0804,210.9726,211.0804,3653.0
2023-05-08 15:30:00,215.38,215.55,215.34,215.51,4158.0,211.0804,211.2471,211.0412,211.2079,4158.0
2023-05-08 15:35:00,215.56,215.56,215.49,215.53,2767.0,211.2569,211.2569,211.1882,211.2275,2767.0
2023-05-08 15:40:00,215.53,215.56,215.47,215.47,7109.0,211.2275,211.2569,211.1686,211.1686,7109.0
2023-05-08 15:45:00,215.48,215.6,215.46,215.6,9311.0,211.1784,211.2961,211.1588,211.2961,9311.0
2023-05-08 15:50:00,215.56,215.59,215.49,215.57,6223.0,211.2569,211.2863,211.1882,211.2667,6223.0
2023-05-08 15:55:00,215.57,215.58,215.28,215.33,30043.0,211.2667,211.2765,210.9824,211.0314,30043.0
2023-05-09 09:30:00,215.74,215.74,214.92,215.21,18817.0,211.4333,211.4333,210.6296,210.9138,18817.0
2023-05-09 09:35:00,215.29,215.29,215.29,215.29,900.0,210.9922,210.9922,210.9922,210.9922,900.0
2023-05-09 09:40:00,215.34,215.73,215.16,215.49,4571.0,211.0412,211.4235,210.8648,211.1882,4571.0
2023-05-09 09:45:00,215.49,215.65,215.07,215.24,6901.0,211.1882,211.3451,210.7766,210.9432,6901.0
2023-05-09 09:50:00,215.29,215.5,215.29,215.38,700.0,210.9922,211.1981,210.9922,211.0804,700.0
2023-05-09 09:55:00,215.44,215.51,215.18,215.25,4595.0,211.1392,211.2079,210.8844,210.953,4595.0
2023-05-09 10:00:00,215.36,215.5,215.21,215.31,1426.0,211.0608,211.1981,210.9138,211.0118,1426.0
2023-05-09 10:05:00,215.42,215.42,215.06,215.06,1907.0,211.1196,211.1196,210.7668,210.7668,1907.0
2023-05-09 10:10:00,215.0,215.33,214.98,215.12,7449.0,210.708,211.0314,210.6884,210.8256,7449.0
2023-05-09 10:15:00,215.0,215.4,214.99,215.33,2819.0,210.708,211.1,210.6982,211.0314,2819.0
2023-05-09 10:20:00,215.32,215.52,215.29,215.5,2831.0,211.0216,211.2177,210.9922,211.1981,2831.0
2023-05-09 10:25:00,215.5,215.63,215.4,215.53,2662.0,211.1981,211.3255,211.1,211.2275,2662.0
2023-05-09 10:30:00,215.64,215.69,215.4,215.58,2121.0,211.3353,211.3843,211.1,211.2765,2121.0
2023-05-09 10:35:00,215.5,215.55,215.4,215.55,2070.0,211.1981,211.2471,211.1,211.2471,2070.0
2023-05-09 10:40:00,215.68,215.9,215.68,215.9,1120.0,211.3745,211.5901,211.3745,211.5901,1120.0
2023-05-09 10:45:00,215.9,216.16,215.9,216.0,3963.0,211.5901,211.8449,211.5901,211.6881,3963.0
2023-05-09 10:50:00,216.08,216.44,216.08,216.43,915.0,211.7665,212.1193,211.7665,212.1095,915.0
2023-05-09 10:55:00,216.38,216.52,216.21,216.23,3597.0,212.0605,212.1977,211.8939,211.9135,3597.0
2023-05-09 11:00:00,216.25,216.34,216.0,216.06,1529.0,211.9331,212.0213,211.6881,211.7469,1529.0
2023-05-09 11:05:00,216.06,216.14,215.99,216.02,1372.0,211.7469,211.8253,211.6783,211.7077,1372.0
2023-05-09 11:10:00,215.99,216.28,215.98,216.28,4291.0,211.6783,211.9625,211.6685,211.9625,4291.0
2023-05-09 11:15:00,216.32,216.45,216.26,216.45,1800.0,212.0017,212.1291,211.9429,212.1291,1800.0
2023-05-09 11:20:00,216.45,216.64,216.44,216.59,2000.0,212.1291,212.3153,212.1193,212.2663,2000.0
2023-05-09 11:25:00,216.53,216.6,216.44,216.59,3642.0,212.2075,212.2761,212.1193,212.2663,3642.0
2023-05-09 11:30:00,216.78,216.86,216.78,216.86,585.0,212.4525,212.5309,212.4525,212.5309,585.0
2023-05-09 11:35:00,216.82,216.83,216.57,216.73,1946.0,212.4917,212.5015,212.2467,212.4035,1946.0
2023-05-09 11:40:00,216.73,216.8,216.66,216.8,1232.0,212.4035,212.4721,212.3349,212.4721,1232.0
2023-05-09 11:45:00,216.78,216.78,216.72,216.73,300.0,212.4525,212.4525,212.3937,212.4035,300.0
2023-05-09 11:50:00,216.71,216.8,216.71,216.73,1256.0,212.3839,212.4721,212.3839,212.4035,1256.0
2023-05-09 11:55:00,216.73,216.82,216.69,216.75,6874.0,212.4035,212.4917,212.3643,212.4231,6874.0
2023-05-09 12:00:00,216.66,216.66,216.19,216.36,28384.0,212.3349,212.3349,211.8743,212.0409,28384.0
2023-05-09 12:05:00,216.21,216.27,216.18,216.18,954.0,211.8939,211.9527,211.8645,211.8645,954.0
2023-05-09 12:10:00,216.14,216.25,216.0,216.0,2081.0,211.8253,211.9331,211.6881,211.6881,2081.0
2023-05-09 12:15:00,216.0,216.18,215.97,216.12,1919.0,211.6881,211.8645,211.6587,211.8057,1919.0
2023-05-09 12:20:00,216.12,216.21,216.11,216.21,2208.0,211.8057,211.8939,211.7959,211.8939,2208.0
2023-05-09 12:25:00,216.17,216.17,215.97,215.98,2152.0,211.8547,211.8547,211.6587,211.6685,2152.0
2023-05-09 12:30:00,215.99,216.15,215.99,216.15,2034.0,211.6783,211.8351,211.6783,211.8351,2034.0
2023-05-09 12:35:00,216.14,216.14,215.9,215.94,2154.0,211.8253,211.8253,211.5901,211.6293,2154.0
2023-05-09 12:40:00,216.0,216.14,215.8,216.07,8651.0,211.6881,211.8253,211.4921,211.7567,8651.0
2023-05-09 12:45:00,216.18,216.18,215.93,216.0,2084.0,211.8645,211.8645,211.6195,211.6881,2084.0
2023-05-09 12:50:00,215.89,216.03,215.89,216.0,2466.0,211.5803,211.7175,211.5803,211.6881,2466.0
2023-05-09 12:55:00,216.04,216.09,215.95,216.0,2801.0,211.7273,211.7763,211.6391,211.6881,2801.0
2023-05-09 13:00:00,216.0,216.09,215.97,215.98,1389.0,211.6881,211.7763,211.6587,211.6685,1389.0
2023-05-09 13:05:00,215.99,216.14,215.91,216.1,7328.0,211.6783,211.8253,211.5999,211.7861,7328.0
2023-05-09 13:10:00,216.05,216.15,215.99,216.15,1469.0,211.7371,211.8351,211.6783,211.8351,1469.0
2023-05-09 13:15:00,216.22,216.22,216.11,216.12,859.0,211.9037,211.9037,211.7959,211.8057,859.0
2023-05-09 13:20:00,216.01,216.1,215.94,216.0,1869.0,211.6979,211.7861,211.6293,211.6881,1869.0
2023-05-09 13:25:00,215.98,216.05,215.94,216.05,2111.0,211.6685,211.7371,211.6293,211.7371,2111.0
2023-05-09 13:30:00,216.02,216.04,215.97,215.98,1564.0,211.7077,211.7273,211.6587,211.6685,1564.0
2023-05-09 13:35:00,216.0,216.12,215.92,216.0,2363.0,211.6881,211.8057,211.6097,211.6881,2363.0
2023-05-09 13:40:00,215.99,216.1,215.94,216.0,1883.0,211.6783,211.7861,211.6293,211.6881,1883.0
2023-05-09 13:45:00,215.95,216.09,215.94,216.0,1420.0,211.6391,211.7763,211.6293,211.6881,1420.0
2023-05-09 13:50:00,216.06,216.11,215.96,216.0,2709.0,211.7469,211.7959,211.6489,211.6881,2709.0
2023-05-09 13:55:00,216.06,216.21,216.06,216.17,2028.0,211.7469,211.8939,211.7469,211.8547,2028.0
2023-05-09 14:00:00,216.24,216.32,216.22,216.25,1944.0,211.9233,212.0017,211.9037,211.9331,1944.0
2023-05-09 14:05:00,216.25,216.25,216.06,216.18,12110.0,211.9331,211.9331,211.7469,211.8645,12110.0
2023-05-09 14:10:00,216.14,216.14,215.87,216.07,4120.0,211.8253,211.8253,211.5607,211.7567,4120.0
2023-05-09 14:15:00,216.19,216.29,216.12,216.17,3500.0,211.8743,211.9723,211.8057,211.8547,3500.0
2023-05-09 14:20:00,216.18,216.18,216.01,216.07,11809.0,211.8645,211.8645,211.6979,211.7567,11809.0
2023-05-09 14:25:00,216.07,216.13,216.02,216.07,2826.0,211.7567,211.8155,211.7077,211.7567,2826.0
2023-05-09 14:30:00,216.06,216.13,216.0,216.12,5668.0,211.7469,211.8155,211.6881,211.8057,5668.0
2023-05-09 14:35:00,216.05,216.18,216.04,216.07,1579.0,211.7371,211.8645,211.7273,211.7567,1579.0
2023-05-09 14:40:00,216.06,216.19,216.02,216.14,9605.0,211.7469,211.8743,211.7077,211.8253,9605.0
2023-05-09 14:45:00,216.14,216.14,215.96,216.05,11490.0,211.8253,211.8253,211.6489,211.7371,11490.0
2023-05-09 14:50:00,216.09,216.14,215.95,216.03,18635.0,211.7763,211.8253,211.6391,211.7175,18635.0
2023-05-09 14:55:00,216.0,216.03,215.82,216.02,16739.0,211.6881,211.7175,211.5117,211.7077,16739.0
2023-05-09 15:00:00,216.02,216.09,215.95,215.98,7363.0,211.7077,211.7763,211.6391,211.6685,7363.0
2023-05-09 15:05:00,215.96,216.07,215.94,216.0,2734.0,211.6489,211.7567,211.6293,211.6881,2734.0
2023-05-09 15:10:00,215.98,216.0,215.91,215.92,5790.0,211.6685,211.6881,211.5999,211.6097,5790.0
2023-05-09 15:15:00,215.9,215.94,215.73,215.78,11238.0,211.5901,211.6293,211.4235,211.4725,11238.0
2023-05-09 15:20:00,215.83,216.01,215.8,216.01,11780.0,211.5215,211.6979,211.4921,211.6979,11780.0
2023-05-09 15:25:00,216.05,216.21,215.95,216.1,9197.0,211.7371,211.8939,211.6391,211.7861,9197.0
2023-05-09 15:30:00,215.98,216.07,215.87,216.04,6854.0,211.6685,211.7567,211.5607,211.7273,6854.0
2023-05-09 15:35:00,216.02,216.13,215.9,216.06,10658.0,211.7077,211.8155,211.5901,211.7469,10658.0
2023-05-09 15:40:00,216.0,216.05,215.87,215.91,10559.0,211.6881,211.7371,211.5607,211.5999,10559.0
2023-05-09 15:45:00,215.92,215.99,215.87,215.94,12877.0,211.6097,211.6783,211.5607,211.6293,12877.0
2023-05-09 15:50:00,215.94,216.02,215.77,216.02,23016.0,211.6293,211.7077,211.4627,211.7077,23016.0
2023-05-09 15:55:00,215.99,216.18,215.9,216.11,63470.0,211.6783,211.8645,211.5901,211.7959,63470.0
2023-05-10 09:30:00,215.82,216.61,215.82,216.41,27329.0,211.5117,212.2859,211.5117,212.0899,27329.0
2023-05-10 09:35:00,216.21,216.42,215.51,216.35,46137.0,211.8939,212.0997,211.2079,212.0311,46137.0
2023-05-10 09:40:00,216.35,216.71,216.26,216.31,4849.0,212.0311,212.3839,211.9429,211.9919,4849.0
2023-05-10 09:45:00,216.3,216.5,215.73,215.96,4922.0,211.9821,212.1781,211.4235,211.6489,4922.0
2023-05-10 09:50:00,216.02,216.14,215.93,215.93,938.0,211.7077,211.8253,211.6195,211.6195,938.0
2023-05-10 09:55:00,215.94,216.43,215.94,216.16,10329.0,211.6293,212.1095,211.6293,211.8449,10329.0
2023-05-10 10:00:00,216.27,216.61,216.08,216.57,4389.0,211.9527,212.2859,211.7665,212.2467,4389.0
2023-05-10 10:05:00,216.59,216.88,216.57,216.66,3323.0,212.2663,212.5505,212.2467,212.3349,3323.0
2023-05-10 10:10:00,216.72,216.92,216.48,216.53,2320.0,212.3937,212.5897,212.1585,212.2075,2320.0
2023-05-10 10:15:00,216.64,216.66,216.05,216.2,3925.0,212.3153,212.3349,211.7371,211.8841,3925.0
2023-05-10 10:20:00,216.28,216.28,216.2,216.2,308.0,211.9625,211.9625,211.8841,211.8841,308.0
2023-05-10 10:25:00,216.2,216.51,216.2,216.31,4930.0,211.8841,212.1879,211.8841,211.9919,4930.0
2023-05-10 10:30:00,216.36,216.41,216.08,216.08,715.0,212.0409,212.0899,211.7665,211.7665,715.0
2023-05-10 10:35:00,216.14,216.15,215.85,215.89,2451.0,211.8253,211.8351,211.5411,211.5803,2451.0
2023-05-10 10:40:00,216.01,216.28,215.77,215.92,2851.0,211.6979,211.9625,211.4627,211.6097,2851.0
2023-05-10 10:45:00,215.62,215.9,215.49,215.64,2418.0,211.3157,211.5901,211.1882,211.3353,2418.0
2023-05-10 10:50:00,215.81,216.12,215.59,215.98,17866.0,211.5019,211.8057,211.2863,211.6685,17866.0
2023-05-10 10:55:00,216.08,216.24,215.8,216.2,2702.0,211.7665,211.9233,211.4921,211.8841,2702.0
2023-05-10 11:00:00,216.28,216.36,216.25,216.25,1673.0,211.9625,212.0409,211.9331,211.9331,1673.0
2023-05-10 11:05:00,216.41,216.53,216.25,216.48,52576.0,212.0899,212.2075,211.9331,212.1585,52576.0
2023-05-10 11:10:00,216.47,216.79,216.47,216.73,2141.0,212.1487,212.4623,212.1487,212.4035,2141.0
2023-05-10 11:15:00,216.79,216.94,216.75,216.9,6276.0,212.4623,212.6093,212.4231,212.5701,6276.0
2023-05-10 11:20:00,216.91,217.19,216.87,217.01,4177.0,212.5799,212.8543,212.5407,212.6779,4177.0
2023-05-10 11:25:00,216.84,217.04,216.82,216.99,3605.0,212.5113,212.7073,212.4917,212.6583,3605.0
2023-05-10 11:30:00,216.97,217.13,216.94,217.13,3603.0,212.6387,212.7955,212.6093,212.7955,3603.0
2023-05-10 11:35:00,217.2,217.43,217.2,217.26,1250.0,212.8641,213.0895,212.8641,212.9229,1250.0
2023-05-10 11:40:00,217.28,217.47,217.27,217.47,552.0,212.9425,213.1287,212.9327,213.1287,552.0
2023-05-10 11:45:00,217.38,217.63,217.17,217.54,19730.0,213.0405,213.2855,212.8347,213.1973,19730.0
2023-05-10 11:50:00,217.56,217.72,217.56,217.67,25464.0,213.2169,213.3737,213.2169,213.3247,25464.0
2023-05-10 11:55:00,217.68,217.71,217.47,217.58,31256.0,213.3345,213.3639,213.1287,213.2365,31256.0
2023-05-10 12:00:00,217.62,217.7,217.54,217.66,17030.0,213.2757,213.3541,213.1973,213.3149,17030.0
2023-05-10 12:05:00,217.68,217.68,217.49,217.51,21920.0,213.3345,213.3345,213.1483,213.1679,21920.0
2023-05-10 12:10:00,217.55,217.78,217.46,217.73,16776.0,213.2071,213.4325,213.1189,213.3835,16776.0
2023-05-10 12:15:00,217.73,217.8,217.64,217.75,12322.0,213.3835,213.4521,213.2953,213.4031,12322.0
2023-05-10 12:20:00,217.8,217.8,217.09,217.09,10399.0,213.4521,213.4521,212.7563,212.7563,10399.0
2023-05-10 12:25:00,217.15,217.22,216.98,217.09,2899.0,212.8151,212.8837,212.6485,212.7563,2899.0
2023-05-10 12:30:00,217.03,217.05,216.83,217.03,2646.0,212.6975,212.7171,212.5015,212.6975,2646.0
2023-05-10 12:35:00,216.95,216.97,216.72,216.96,2536.0,212.6191,212.6387,212.3937,212.6289,2536.0
2023-05-10 12:40:00,217.0,217.01,216.89,216.98,3956.0,212.6681,212.6779,212.5603,212.6485,3956.0
2023-05-10 12:45:00,216.97,217.06,216.96,217.0,97626.0,212.6387,212.7269,212.6289,212.6681,97626.0
2023-05-10 12:50:00,217.0,217.28,216.98,216.99,8908.0,212.6681,212.9425,212.6485,212.6583,8908.0
2023-05-10 12:55:00,217.03,217.05,216.93,216.93,1253.0,212.6975,212.7171,212.5995,212.5995,1253.0
2023-05-10 13:00:00,216.93,217.1,216.85,217.08,5207.0,212.5995,212.7661,212.5211,212.7465,5207.0
2023-05-10 13:05:00,217.11,217.18,216.99,217.03,1610.0,212.7759,212.8445,212.6583,212.6975,1610.0
2023-05-10 13:10:00,217.02,217.07,216.88,217.02,5199.0,212.6877,212.7367,212.5505,212.6877,5199.0
2023-05-10 13:15:00,217.01,217.09,216.95,217.06,9568.0,212.6779,212.7563,212.6191,212.7269,9568.0
2023-05-10 13:20:00,217.0,217.02,216.59,216.62,17755.0,212.6681,212.6877,212.2663,212.2957,17755.0
2023-05-10 13:25:00,216.54,216.82,216.54,216.71,14336.0,212.2173,212.4917,212.2173,212.3839,14336.0
2023-05-10 13:30:00,216.7,216.75,216.56,216.56,1519.0,212.3741,212.4231,212.2369,212.2369,1519.0
2023-05-10 13:35:00,216.55,216.56,216.3,216.3,2810.0,212.2271,212.2369,211.9821,211.9821,2810.0
2023-05-10 13:40:00,216.28,216.31,216.07,216.08,1321.0,211.9625,211.9919,211.7567,211.7665,1321.0
2023-05-10 13:45:00,216.06,216.32,215.99,216.32,2515.0,211.7469,212.0017,211.6783,212.0017,2515.0
2023-05-10 13:50:00,216.23,216.52,216.2,216.48,4725.0,211.9135,212.1977,211.8841,212.1585,4725.0
2023-05-10 13:55:00,216.44,216.59,216.4,216.59,2103.0,212.1193,212.2663,212.0801,212.2663,2103.0
2023-05-10 14:00:00,216.62,216.71,216.62,216.67,3128.0,212.2957,212.3839,212.2957,212.3447,3128.0
2023-05-10 14:05:00,216.73,216.86,216.66,216.73,5350.0,212.4035,212.5309,212.3349,212.4035,5350.0
2023-05-10 14:10:00,216.66,216.66,216.53,216.56,1266.0,212.3349,212.3349,212.2075,212.2369,1266.0
2023-05-10 14:15:00,216.55,216.55,216.42,216.42,2619.0,212.2271,212.2271,212.0997,212.0997,2619.0
2023-05-10 14:20:00,216.4,216.49,216.35,216.42,3886.0,212.0801,212.1683,212.0311,212.0997,3886.0
2023-05-10 14:25:00,216.35,216.59,216.24,216.58,2588.0,212.0311,212.2663,211.9233,212.2565,2588.0
2023-05-10 14:30:00,216.62,216.87,216.62,216.87,2600.0,212.2957,212.5407,212.2957,212.5407,2600.0
2023-05-10 14:35:00,216.77,216.9,216.75,216.83,3021.0,212.4427,212.5701,212.4231,212.5015,3021.0
2023-05-10 14:40:00,216.74,216.95,216.73,216.86,2280.0,212.4133,212.6191,212.4035,212.5309,2280.0
2023-05-10 14:45:00,216.98,217.11,216.96,216.96,3768.0,212.6485,212.7759,212.6289,212.6289,3768.0
2023-05-10 14:50:00,216.95,216.95,216.72,216.79,2140.0,212.6191,212.6191,212.3937,212.4623,2140.0
2023-05-10 14:55:00,216.8,217.09,216.79,217.09,7985.0,212.4721,212.7563,212.4623,212.7563,7985.0
2023-05-10 15:00:00,217.07,217.07,216.8,216.81,3545.0,212.7367,212.7367,212.4721,212.4819,3545.0
2023-05-10 15:05:00,216.87,217.2,216.77,217.12,3995.0,212.5407,212.8641,212.4427,212.7857,3995.0
2023-05-10 15:10:00,217.12,217.19,216.93,216.93,7222.0,212.7857,212.8543,212.5995,212.5995,7222.0
2023-05-10 15:15:00,216.89,217.09,216.86,217.09,3317.0,212.5603,212.7563,212.5309,212.7563,3317.0
2023-05-10 15:20:00,217.12,217.45,217.11,217.45,8033.0,212.7857,213.1091,212.7759,213.1091,8033.0
2023-05-10 15:25:00,217.49,217.87,217.48,217.61,7620.0,213.1483,213.5207,213.1385,213.2659,7620.0
2023-05-10 15:30:00,217.53,218.1,217.53,217.93,10565.0,213.1875,213.7461,213.1875,213.5795,10565.0
2023-05-10 15:35:00,217.9,218.0,217.78,217.94,5544.0,213.5501,213.6481,213.4325,213.5893,5544.0
2023-05-10 15:40:00,217.94,218.1,217.85,217.86,8615.0,213.5893,213.7461,213.5011,213.5109,8615.0
2023-05-10 15:45:00,217.86,218.08,217.79,217.95,16015.0,213.5109,213.7265,213.4423,213.5991,16015.0
2023-05-10 15:50:00,217.88,217.88,217.47,217.52,24042.0,213.5305,213.5305,213.1287,213.1777,24042.0
2023-05-10 15:55:00,217.57,217.7,217.32,217.32,56283.0,213.2267,213.3541,212.9817,212.9817,56283.0
2023-05-11 09:30:00,216.86,217.22,216.43,216.67,11197.0,212.5309,212.8837,212.1095,212.3447,11197.0
2023-05-11 09:35:00,216.83,216.86,216.78,216.8,1166.0,212.5015,212.5309,212.4525,212.4721,1166.0
2023-05-11 09:40:00,216.69,216.89,216.68,216.71,3361.0,212.3643,212.5603,212.3545,212.3839,3361.0
2023-05-11 09:45:00,216.71,216.86,216.37,216.4,1555.0,212.3839,212.5309,212.0507,212.0801,1555.0
2023-05-11 09:50:00,216.39,216.53,216.31,216.31,1819.0,212.0703,212.2075,211.9919,211.9919,1819.0
2023-05-11 09:55:00,216.18,216.22,215.74,215.91,2403.0,211.8645,211.9037,211.4333,211.5999,2403.0
2023-05-11 10:00:00,215.82,215.88,215.7,215.88,1496.0,211.5117,211.5705,211.3941,211.5705,1496.0
2023-05-11 10:05:00,216.0,216.06,215.92,215.94,2811.0,211.6881,211.7469,211.6097,211.6293,2811.0
2023-05-11 10:10:00,215.91,216.01,215.84,216.0,1024.0,211.5999,211.6979,211.5313,211.6881,1024.0
2023-05-11 10:15:00,216.01,216.29,216.0,216.18,1325.0,211.6979,211.9723,211.6881,211.8645,1325.0
2023-05-11 10:20:00,216.16,216.16,216.01,216.09,3591.0,211.8449,211.8449,211.6979,211.7763,3591.0
2023-05-11 10:25:00,216.21,216.56,216.16,216.49,2233.0,211.8939,212.2369,211.8449,212.1683,2233.0
2023-05-11 10:30:00,216.7,216.7,216.26,216.29,4395.0,212.3741,212.3741,211.9429,211.9723,4395.0
2023-05-11 10:35:00,216.35,216.39,216.33,216.37,402.0,212.0311,212.0703,212.0115,212.0507,402.0
2023-05-11 10:40:00,216.3,216.3,216.06,216.06,1705.0,211.9821,211.9821,211.7469,211.7469,1705.0
2023-05-11 10:45:00,216.05,216.24,216.04,216.17,2542.0,211.7371,211.9233,211.7273,211.8547,2542.0
2023-05-11 10:50:00,216.31,216.31,216.17,216.2,500.0,211.9919,211.9919,211.8547,211.8841,500.0
2023-05-11 10:55:00,216.29,216.3,216.17,216.17,600.0,211.9723,211.9821,211.8547,211.8547,600.0
2023-05-11 11:00:00,216.35,216.4,216.17,216.27,607.0,212.0311,212.0801,211.8547,211.9527,607.0
2023-05-11 11:05:00,216.3,216.37,216.13,216.13,2153.0,211.9821,212.0507,211.8155,211.8155,2153.0
2023-05-11 11:10:00,216.09,216.09,215.95,215.98,921.0,211.7763,211.7763,211.6391,211.6685,921.0
2023-05-11 11:15:00,215.98,215.98,215.79,215.87,1092.0,211.6685,211.6685,211.4823,211.5607,1092.0
2023-05-11 11:20:00,215.93,215.99,215.85,215.95,1222.0,211.6195,211.6783,211.5411,211.6391,1222.0
2023-05-11 11:25:00,215.95,216.14,215.95,216.14,1021.0,211.6391,211.8253,211.6391,211.8253,1021.0
2023-05-11 11:30:00,216.2,216.3,216.19,216.19,374.0,211.8841,211.9821,211.8743,211.8743,374.0
2023-05-11 11:35:00,216.14,216.14,215.93,215.93,2616.0,211.8253,211.8253,211.6195,211.6195,2616.0
2023-05-11 11:40:00,215.89,216.25,215.88,216.1,1496.0,211.5803,211.9331,211.5705,211.7861,1496.0
2023-05-11 11:45:00,216.3,216.3,216.29,216.29,200.0,211.9821,211.9821,211.9723,211.9723,200.0
2023-05-11 11:50:00,216.28,216.51,216.28,216.51,1302.0,211.9625,212.1879,211.9625,212.1879,1302.0
2023-05-11 11:55:00,216.49,216.67,216.45,216.63,1839.0,212.1683,212.3447,212.1291,212.3055,1839.0
2023-05-11 12:00:00,216.75,216.75,216.51,216.6,1330.0,212.4231,212.4231,212.1879,212.2761,1330.0
2023-05-11 12:05:00,216.63,217.01,216.62,216.92,2577.0,212.3055,212.6779,212.2957,212.5897,2577.0
2023-05-11 12:10:00,216.88,216.95,216.87,216.93,864.0,212.5505,212.6191,212.5407,212.5995,864.0
2023-05-11 12:15:00,216.9,216.91,216.76,216.84,3239.0,212.5701,212.5799,212.4329,212.5113,3239.0
2023-05-11 12:20:00,216.83,217.02,216.81,217.02,1300.0,212.5015,212.6877,212.4819,212.6877,1300.0
2023-05-11 12:25:00,217.01,217.02,216.61,216.7,4051.0,212.6779,212.6877,212.2859,212.3741,4051.0
2023-05-11 12:30:00,216.69,216.69,216.52,216.52,1099.0,212.3643,212.3643,212.1977,212.1977,1099.0
2023-05-11 12:35:00,216.63,216.83,216.58,216.83,5081.0,212.3055,212.5015,212.2565,212.5015,5081.0
2023-05-11 12:40:00,216.78,216.86,216.74,216.84,2098.0,212.4525,212.5309,212.4133,212.5113,2098.0
2023-05-11 12:45:00,216.93,216.93,216.8,216.89,1892.0,212.5995,212.5995,212.4721,212.5603,1892.0
2023-05-11 12:50:00,216.89,217.07,216.83,216.86,5448.0,212.5603,212.7367,212.5015,212.5309,5448.0
2023-05-11 12:55:00,216.79,217.05,216.79,217.05,1130.0,212.4623,212.7171,212.4623,212.7171,1130.0
2023-05-11 13:00:00,217.07,217.07,216.89,217.0,1156.0,212.7367,212.7367,212.5603,212.6681,1156.0
2023-05-11 13:05:00,217.01,217.12,216.9,216.91,636.0,212.6779,212.7857,212.5701,212.5799,636.0
2023-05-11 13:10:00,216.85,216.91,216.82,216.83,897.0,212.5211,212.5799,212.4917,212.5015,897.0
2023-05-11 13:15:00,216.93,216.97,216.86,216.93,1304.0,212.5995,212.6387,212.5309,212.5995,1304.0
2023-05-11 13:20:00,216.89,216.89,216.69,216.69,1732.0,212.5603,212.5603,212.3643,212.3643,1732.0
2023-05-11 13:25:00,216.63,216.72,216.63,216.66,860.0,212.3055,212.3937,212.3055,212.3349,860.0
2023-05-11 13:30:00,216.65,216.68,216.61,216.68,2748.0,212.3251,212.3545,212.2859,212.3545,2748.0
2023-05-11 13:35:00,216.71,216.81,216.71,216.81,768.0,212.3839,212.4819,212.3839,212.4819,768.0
2023-05-11 13:40:00,216.88,216.88,216.5,216.5,502.0,212.5505,212.5505,212.1781,212.1781,502.0
2023-05-11 13:45:00,216.47,216.47,216.0,216.0,2168.0,212.1487,212.1487,211.6881,211.6881,2168.0
2023-05-11 13:50:00,215.99,216.46,215.99,216.45,1025.0,211.6783,212.1389,211.6783,212.1291,1025.0
2023-05-11 13:55:00,216.3,216.52,216.3,216.52,1355.0,211.9821,212.1977,211.9821,212.1977,1355.0
2023-05-11 14:00:00,216.62,216.62,216.49,216.62,1347.0,212.2957,212.2957,212.1683,212.2957,1347.0
2023-05-11 14:05:00,216.61,216.72,216.6,216.66,1200.0,212.2859,212.3937,212.2761,212.3349,1200.0
2023-05-11 14:10:00,216.72,216.83,216.72,216.83,1427.0,212.3937,212.5015,212.3937,212.5015,1427.0
2023-05-11 14:15:00,216.86,216.87,216.7,216.75,2227.0,212.5309,212.5407,212.3741,212.4231,2227.0
2023-05-11 14:20:00,216.7,216.97,216.7,216.97,1400.0,212.3741,212.6387,212.3741,212.6387,1400.0
2023-05-11 14:25:00,216.93,217.01,216.88,217.0,2491.0,212.5995,212.6779,212.5505,212.6681,2491.0
2023-05-11 14:30:00,217.01,217.08,216.99,217.07,1790.0,212.6779,212.7465,212.6583,212.7367,1790.0
2023-05-11 14:35:00,217.1,217.1,216.96,217.03,2402.0,212.7661,212.7661,212.6289,212.6975,2402.0
2023-05-11 14:40:00,217.09,217.34,217.09,217.34,2606.0,212.7563,213.0013,212.7563,213.0013,2606.0
2023-05-11 14:45:00,217.29,217.44,217.27,217.44,2522.0,212.9523,213.0993,212.9327,213.0993,2522.0
2023-05-11 14:50:00,217.42,217.43,217.2,217.2,2408.0,213.0797,213.0895,212.8641,212.8641,2408.0
2023-05-11 14:55:00,217.22,217.39,217.22,217.35,1845.0,212.8837,213.0503,212.8837,213.0111,1845.0
2023-05-11 15:00:00,217.39,217.39,217.16,217.22,1636.0,213.0503,213.0503,212.8249,212.8837,1636.0
2023-05-11 15:05:00,217.21,217.32,217.16,217.32,2249.0,212.8739,212.9817,212.8249,212.9817,2249.0
2023-05-11 15:10:00,217.22,217.26,217.22,217.24,400.0,212.8837,212.9229,212.8837,212.9033,400.0
2023-05-11 15:15:00,217.22,217.22,216.91,216.97,3324.0,212.8837,212.8837,212.5799,212.6387,3324.0
2023-05-11 15:20:00,216.91,217.12,216.86,217.07,2675.0,212.5799,212.7857,212.5309,212.7367,2675.0
2023-05-11 15:25:00,217.0,217.03,216.94,217.03,1728.0,212.6681,212.6975,212.6093,212.6975,1728.0
2023-05-11 15:30:00,216.96,217.11,216.9,216.95,2405.0,212.6289,212.7759,212.5701,212.6191,2405.0
2023-05-11 15:35:00,216.91,216.98,216.82,216.94,7350.0,212.5799,212.6485,212.4917,212.6093,7350.0
2023-05-11 15:40:00,216.85,216.99,216.83,216.86,4704.0,212.5211,212.6583,212.5015,212.5309,4704.0
2023-05-11 15:45:00,216.88,216.95,216.84,216.87,3978.0,212.5505,212.6191,212.5113,212.5407,3978.0
2023-05-11 15:50:00,216.84,216.84,216.58,216.73,9647.0,212.5113,212.5113,212.2565,212.4035,9647.0
2023-05-11 15:55:00,216.72,216.95,216.69,216.78,24998.0,212.3937,212.6191,212.3643,212.4525,24998.0
2023-05-12 09:30:00,217.74,218.16,217.43,218.07,11414.0,213.3933,213.8049,213.0895,213.7167,11414.0
2023-05-12 09:35:00,218.3,218.61,218.17,218.41,4342.0,213.9422,214.246,213.8147,214.05,4342.0
2023-05-12 09:40:00,218.35,219.21,218.35,219.03,6668.0,213.9912,214.834,213.9912,214.6576,6668.0
2023-05-12 09:45:00,219.18,219.18,218.69,218.69,9568.0,214.8046,214.8046,214.3244,214.3244,9568.0
2023-05-12 09:50:00,218.76,218.91,218.64,218.66,7672.0,214.393,214.54,214.2754,214.295,7672.0
2023-05-12 09:55:00,218.72,219.01,218.34,218.35,7936.0,214.3538,214.638,213.9814,213.9912,7936.0
2023-05-12 10:00:00,218.11,218.62,218.1,218.24,5304.0,213.7559,214.2558,213.7461,213.8834,5304.0
2023-05-12 10:05:00,218.3,218.6,218.1,218.53,9764.0,213.9422,214.2362,213.7461,214.1676,9764.0
2023-05-12 10:10:00,218.51,218.69,218.16,218.16,28818.0,214.148,214.3244,213.8049,213.8049,28818.0
2023-05-12 10:15:00,218.09,218.16,217.74,217.97,14700.0,213.7363,213.8049,213.3933,213.6187,14700.0
2023-05-12 10:20:00,217.93,218.02,217.9,218.01,4746.0,213.5795,213.6677,213.5501,213.6579,4746.0
2023-05-12 10:25:00,217.93,218.08,217.68,217.94,12545.0,213.5795,213.7265,213.3345,213.5893,12545.0
2023-05-12 10:30:00,217.94,218.04,217.68,217.71,5262.0,213.5893,213.6873,213.3345,213.3639,5262.0
2023-05-12 10:35:00,217.7,217.72,217.34,217.5,2695.0,213.3541,213.3737,213.0013,213.1581,2695.0
2023-05-12 10:40:00,217.42,217.58,217.23,217.54,4463.0,213.0797,213.2365,212.8935,213.1973,4463.0
2023-05-12 10:45:00,217.56,217.72,217.32,217.43,8773.0,213.2169,213.3737,212.9817,213.0895,8773.0
2023-05-12 10:50:00,217.4,217.45,217.23,217.34,2047.0,213.0601,213.1091,212.8935,213.0013,2047.0
2023-05-12 10:55:00,217.19,217.45,217.13,217.43,3236.0,212.8543,213.1091,212.7955,213.0895,3236.0
2023-05-12 11:00:00,217.47,217.48,217.17,217.33,2004.0,213.1287,213.1385,212.8347,212.9915,2004.0
2023-05-12 11:05:00,217.27,217.45,217.2,217.22,5941.0,212.9327,213.1091,212.8641,212.8837,5941.0
2023-05-12 11:10:00,217.21,217.58,217.21,217.37,1200.0,212.8739,213.2365,212.8739,213.0307,1200.0
2023-05-12 11:15:00,217.18,217.19,216.92,216.94,5373.0,212.8445,212.8543,212.5897,212.6093,5373.0
2023-05-12 11:20:00,216.94,217.02,216.71,216.91,4504.0,212.6093,212.6877,212.3839,212.5799,4504.0
2023-05-12 11:25:00,216.88,217.14,216.87,216.98,8058.0,212.5505,212.8053,212.5407,212.6485,8058.0
2023-05-12 11:30:00,216.93,217.31,216.92,217.18,3493.0,212.5995,212.9719,212.5897,212.8445,3493.0
2023-05-12 11:35:00,217.1,217.17,217.0,217.15,4575.0,212.7661,212.8347,212.6681,212.8151,4575.0
2023-05-12 11:40:00,217.13,217.42,217.1,217.37,2123.0,212.7955,213.0797,212.7661,213.0307,2123.0
2023-05-12 11:45:00,217.4,217.44,217.13,217.14,8630.0,213.0601,213.0993,212.7955,212.8053,8630.0
2023-05-12 11:50:00,217.14,217.27,217.1,217.19,9634.0,212.8053,212.9327,212.7661,212.8543,9634.0
2023-05-12 11:55:00,217.19,217.24,217.13,217.21,6285.0,212.8543,212.9033,212.7955,212.8739,6285.0
2023-05-12 12:00:00,217.42,217.53,216.99,216.99,3374.0,213.0797,213.1875,212.6583,212.6583,3374.0
2023-05-12 12:05:00,217.0,217.13,216.99,217.09,2152.0,212.6681,212.7955,212.6583,212.7563,2152.0
2023-05-12 12:10:00,217.08,217.1,216.9,217.09,3924.0,212.7465,212.7661,212.5701,212.7563,3924.0
2023-05-12 12:15:00,217.09,217.26,217.09,217.23,3224.0,212.7563,212.9229,212.7563,212.8935,3224.0
2023-05-12 12:20:00,217.13,217.19,216.76,216.87,2252.0,212.7955,212.8543,212.4329,212.5407,2252.0
2023-05-12 12:25:00,216.88,216.89,216.66,216.87,5620.0,212.5505,212.5603,212.3349,212.5407,5620.0
2023-05-12 12:30:00,216.83,217.01,216.82,216.89,2277.0,212.5015,212.6779,212.4917,212.5603,2277.0
2023-05-12 12:35:00,216.88,216.88,216.55,216.55,4972.0,212.5505,212.5505,212.2271,212.2271,4972.0
2023-05-12 12:40:00,216.56,216.68,216.5,216.56,3554.0,212.2369,212.3545,212.1781,212.2369,3554.0
2023-05-12 12:45:00,216.53,216.69,216.52,216.64,4632.0,212.2075,212.3643,212.1977,212.3153,4632.0
2023-05-12 12:50:00,216.61,216.72,216.48,216.48,2367.0,212.2859,212.3937,212.1585,212.1585,2367.0
2023-05-12 12:55:00,216.48,216.59,216.35,216.54,5988.0,212.1585,212.2663,212.0311,212.2173,5988.0
2023-05-12 13:00:00,216.46,216.46,216.3,216.38,1539.0,212.1389,212.1389,211.9821,212.0605,1539.0
2023-05-12 13:05:00,216.49,216.54,216.44,216.44,8432.0,212.1683,212.2173,212.1193,212.1193,8432.0
2023-05-12 13:10:00,216.46,216.93,216.46,216.93,6459.0,212.1389,212.5995,212.1389,212.5995,6459.0
2023-05-12 13:15:00,216.94,216.96,216.9,216.91,1329.0,212.6093,212.6289,212.5701,212.5799,1329.0
2023-05-12 13:20:00,216.86,217.19,216.86,217.19,2965.0,212.5309,212.8543,212.5309,212.8543,2965.0
2023-05-12 13:25:00,217.18,217.2,217.04,217.04,919.0,212.8445,212.8641,212.7073,212.7073,919.0
2023-05-12 13:30:00,217.14,217.2,217.04,217.04,2736.0,212.8053,212.8641,212.7073,212.7073,2736.0
2023-05-12 13:35:00,217.05,217.05,216.83,216.83,3857.0,212.7171,212.7171,212.5015,212.5015,3857.0
2023-05-12 13:40:00,216.84,217.05,216.84,216.99,4569.0,212.5113,212.7171,212.5113,212.6583,4569.0
2023-05-12 13:45:00,216.99,216.99,216.68,216.74,937.0,212.6583,212.6583,212.3545,212.4133,937.0
2023-05-12 13:50:00,216.72,216.72,216.61,216.65,788.0,212.3937,212.3937,212.2859,212.3251,788.0
2023-05-12 13:55:00,216.59,216.69,216.58,216.63,2971.0,212.2663,212.3643,212.2565,212.3055,2971.0
2023-05-12 14:00:00,216.66,216.88,216.59,216.88,1445.0,212.3349,212.5505,212.2663,212.5505,1445.0
2023-05-12 14:05:00,217.02,217.12,216.91,217.12,4152.0,212.6877,212.7857,212.5799,212.7857,4152.0
2023-05-12 14:10:00,217.09,217.12,216.92,216.93,3214.0,212.7563,212.7857,212.5897,212.5995,3214.0
2023-05-12 14:15:00,217.15,217.19,217.15,217.19,300.0,212.8151,212.8543,212.8151,212.8543,300.0
2023-05-12 14:20:00,217.17,217.26,217.16,217.25,845.0,212.8347,212.9229,212.8249,212.9131,845.0
2023-05-12 14:25:00,217.36,217.52,217.34,217.4,4638.0,213.0209,213.1777,213.0013,213.0601,4638.0
2023-05-12 14:30:00,217.4,217.75,217.4,217.7,3064.0,213.0601,213.4031,213.0601,213.3541,3064.0
2023-05-12 14:35:00,217.67,217.67,217.21,217.21,2052.0,213.3247,213.3247,212.8739,212.8739,2052.0
2023-05-12 14:40:00,217.15,217.4,217.13,217.35,1054.0,212.8151,213.0601,212.7955,213.0111,1054.0
2023-05-12 14:45:00,217.37,217.45,217.33,217.41,1903.0,213.0307,213.1091,212.9915,213.0699,1903.0
2023-05-12 14:50:00,217.45,217.58,217.45,217.56,1840.0,213.1091,213.2365,213.1091,213.2169,1840.0
2023-05-12 14:55:00,217.55,217.58,217.42,217.54,1606.0,213.2071,213.2365,213.0797,213.1973,1606.0
2023-05-12 15:00:00,217.62,217.71,217.44,217.65,4869.0,213.2757,213.3639,213.0993,213.3051,4869.0
2023-05-12 15:05:00,217.72,217.72,217.72,217.72,100.0,213.3737,213.3737,213.3737,213.3737,100.0
2023-05-12 15:10:00,217.77,217.89,217.63,217.67,3089.0,213.4227,213.5403,213.2855,213.3247,3089.0
2023-05-12 15:15:00,217.66,217.84,217.66,217.84,899.0,213.3149,213.4913,213.3149,213.4913,899.0
2023-05-12 15:20:00,217.92,218.01,217.87,218.0,4115.0,213.5697,213.6579,213.5207,213.6481,4115.0
2023-05-12 15:25:00,218.01,218.04,217.83,217.95,2574.0,213.6579,213.6873,213.4815,213.5991,2574.0
2023-05-12 15:30:00,217.96,218.23,217.96,218.22,4250.0,213.6089,213.8736,213.6089,213.8638,4250.0
2023-05-12 15:35:00,218.27,218.35,218.14,218.34,5971.0,213.9128,213.9912,213.7853,213.9814,5971.0
2023-05-12 15:40:00,218.37,218.57,218.36,218.53,5807.0,214.0108,214.2068,214.001,214.1676,5807.0
2023-05-12 15:45:00,218.54,218.61,218.43,218.58,8304.0,214.1774,214.246,214.0696,214.2166,8304.0
2023-05-12 15:50:00,218.54,218.66,218.38,218.61,15774.0,214.1774,214.295,214.0206,214.246,15774.0
2023-05-12 15:55:00,218.61,218.73,218.49,218.62,35533.0,214.246,214.3636,214.1284,214.2558,35533.0
2023-05-15 09:30:00,219.02,219.23,218.46,218.57,9032.0,214.6478,214.8536,214.099,214.2068,9032.0
2023-05-15 09:35:00,218.17,218.28,217.6,218.24,3289.0,213.8147,213.9226,213.2561,213.8834,3289.0
2023-05-15 09:40:00,218.21,218.66,218.18,218.54,2252.0,213.854,214.295,213.8246,214.1774,2252.0
2023-05-15 09:45:00,218.66,218.69,218.18,218.52,2397.0,214.295,214.3244,213.8246,214.1578,2397.0
2023-05-15 09:50:00,218.69,218.69,218.02,218.02,4997.0,214.3244,214.3244,213.6677,213.6677,4997.0
2023-05-15 09:55:00,217.9,218.16,217.89,218.09,2489.0,213.5501,213.8049,213.5403,213.7363,2489.0
2023-05-15 10:00:00,218.09,218.21,217.7,217.7,4195.0,213.7363,213.854,213.3541,213.3541,4195.0
2023-05-15 10:05:00,217.84,218.01,217.61,217.61,4607.0,213.4913,213.6579,213.2659,213.2659,4607.0
2023-05-15 10:10:00,217.69,217.7,217.22,217.22,4130.0,213.3443,213.3541,212.8837,212.8837,4130.0
2023-05-15 10:15:00,217.23,217.26,216.98,217.14,6389.0,212.8935,212.9229,212.6485,212.8053,6389.0
2023-05-15 10:20:00,217.14,217.28,217.04,217.28,1756.0,212.8053,212.9425,212.7073,212.9425,1756.0
2023-05-15 10:25:00,217.41,218.27,217.36,218.16,47621.0,213.0699,213.9128,213.0209,213.8049,47621.0
2023-05-15 10:30:00,218.09,218.39,218.06,218.28,33813.0,213.7363,214.0304,213.7069,213.9226,33813.0
2023-05-15 10:35:00,218.25,218.25,217.88,218.06,1917.0,213.8932,213.8932,213.5305,213.7069,1917.0
2023-05-15 10:40:00,217.98,218.0,217.67,217.7,2541.0,213.6285,213.6481,213.3247,213.3541,2541.0
2023-05-15 10:45:00,217.69,218.23,217.69,218.12,3707.0,213.3443,213.8736,213.3443,213.7657,3707.0
2023-05-15 10:50:00,218.15,218.56,218.12,218.41,14832.0,213.7951,214.197,213.7657,214.05,14832.0
2023-05-15 10:55:00,218.34,218.47,218.23,218.46,4504.0,213.9814,214.1088,213.8736,214.099,4504.0
2023-05-15 11:00:00,218.39,218.39,218.04,218.05,1711.0,214.0304,214.0304,213.6873,213.6971,1711.0
2023-05-15 11:05:00,218.12,218.37,218.08,218.31,4071.0,213.7657,214.0108,213.7265,213.952,4071.0
2023-05-15 11:10:00,218.23,218.33,218.1,218.32,5182.0,213.8736,213.9716,213.7461,213.9618,5182.0
2023-05-15 11:15:00,218.25,218.59,218.25,218.3,29407.0,213.8932,214.2264,213.8932,213.9422,29407.0
2023-05-15 11:20:00,218.36,218.39,218.3,218.37,1100.0,214.001,214.0304,213.9422,214.0108,1100.0
2023-05-15 11:25:00,218.36,218.46,218.19,218.2,8988.0,214.001,214.099,213.8344,213.8442,8988.0
2023-05-15 11:30:00,218.2,218.52,218.15,218.25,18516.0,213.8442,214.1578,213.7951,213.8932,18516.0
2023-05-15 11:35:00,218.36,218.36,218.25,218.33,1189.0,214.001,214.001,213.8932,213.9716,1189.0
2023-05-15 11:40:00,218.35,218.44,218.18,218.41,4236.0,213.9912,214.0794,213.8246,214.05,4236.0
2023-05-15 11:45:00,218.32,218.49,218.27,218.35,13940.0,213.9618,214.1284,213.9128,213.9912,13940.0
2023-05-15 11:50:00,218.36,218.51,218.17,218.18,5311.0,214.001,214.148,213.8147,213.8246,5311.0
2023-05-15 11:55:00,218.17,218.35,218.17,218.34,4020.0,213.8147,213.9912,213.8147,213.9814,4020.0
2023-05-15 12:00:00,218.39,218.45,218.23,218.31,2046.0,214.0304,214.0892,213.8736,213.952,2046.0
2023-05-15 12:05:00,218.34,218.41,218.2,218.41,2255.0,213.9814,214.05,213.8442,214.05,2255.0
2023-05-15 12:10:00,218.37,218.45,218.35,218.38,1806.0,214.0108,214.0892,213.9912,214.0206,1806.0
2023-05-15 12:15:00,218.37,218.37,218.23,218.3,1700.0,214.0108,214.0108,213.8736,213.9422,1700.0
2023-05-15 12:20:00,218.33,218.33,217.92,218.06,2415.0,213.9716,213.9716,213.5697,213.7069,2415.0
2023-05-15 12:25:00,218.05,218.08,217.94,217.94,971.0,213.6971,213.7265,213.5893,213.5893,971.0
2023-05-15 12:30:00,217.87,217.95,217.84,217.89,1301.0,213.5207,213.5991,213.4913,213.5403,1301.0
2023-05-15 12:35:00,217.88,218.06,217.87,217.98,7347.0,213.5305,213.7069,213.5207,213.6285,7347.0
2023-05-15 12:40:00,217.99,218.01,217.91,217.94,4999.0,213.6383,213.6579,213.5599,213.5893,4999.0
2023-05-15 12:45:00,218.05,218.06,217.71,217.83,5756.0,213.6971,213.7069,213.3639,213.4815,5756.0
2023-05-15 12:50:00,217.82,218.0,217.81,217.83,4771.0,213.4717,213.6481,213.4619,213.4815,4771.0
2023-05-15 12:55:00,217.83,218.13,217.8,218.13,4023.0,213.4815,213.7755,213.4521,213.7755,4023.0
2023-05-15 13:00:00,218.05,218.05,217.87,217.91,2053.0,213.6971,213.6971,213.5207,213.5599,2053.0
2023-05-15 13:05:00,217.92,217.98,217.9,217.96,2039.0,213.5697,213.6285,213.5501,213.6089,2039.0
2023-05-15 13:10:00,218.01,218.15,217.95,217.99,4620.0,213.6579,213.7951,213.5991,213.6383,4620.0
2023-05-15 13:15:00,217.98,218.05,217.89,217.89,4720.0,213.6285,213.6971,213.5403,213.5403,4720.0
2023-05-15 13:20:00,217.78,217.82,217.68,217.8,2102.0,213.4325,213.4717,213.3345,213.4521,2102.0
2023-05-15 13:25:00,217.76,217.77,217.36,217.38,3290.0,213.4129,213.4227,213.0209,213.0405,3290.0
2023-05-15 13:30:00,217.29,217.62,217.19,217.46,5778.0,212.9523,213.2757,212.8543,213.1189,5778.0
2023-05-15 13:35:00,217.38,217.39,217.17,217.17,2589.0,213.0405,213.0503,212.8347,212.8347,2589.0
2023-05-15 13:40:00,217.24,217.41,217.16,217.21,3344.0,212.9033,213.0699,212.8249,212.8739,3344.0
2023-05-15 13:45:00,217.2,217.21,217.03,217.04,2359.0,212.8641,212.8739,212.6975,212.7073,2359.0
2023-05-15 13:50:00,217.06,217.32,216.99,217.24,3667.0,212.7269,212.9817,212.6583,212.9033,3667.0
2023-05-15 13:55:00,217.24,217.49,217.2,217.3,2412.0,212.9033,213.1483,212.8641,212.9621,2412.0
2023-05-15 14:00:00,217.34,217.36,217.34,217.36,1092.0,213.0013,213.0209,213.0013,213.0209,1092.0
2023-05-15 14:05:00,217.34,217.68,217.3,217.57,3737.0,213.0013,213.3345,212.9621,213.2267,3737.0
2023-05-15 14:10:00,217.6,217.8,217.58,217.61,2618.0,213.2561,213.4521,213.2365,213.2659,2618.0
2023-05-15 14:15:00,217.52,217.68,217.44,217.58,2352.0,213.1777,213.3345,213.0993,213.2365,2352.0
2023-05-15 14:20:00,217.63,217.63,217.29,217.29,3644.0,213.2855,213.2855,212.9523,212.9523,3644.0
2023-05-15 14:25:00,217.34,217.48,217.32,217.34,3025.0,213.0013,213.1385,212.9817,213.0013,3025.0
2023-05-15 14:30:00,217.33,217.56,217.32,217.53,4179.0,212.9915,213.2169,212.9817,213.1875,4179.0
2023-05-15 14:35:00,217.56,217.63,217.52,217.6,1429.0,213.2169,213.2855,213.1777,213.2561,1429.0
2023-05-15 14:40:00,217.58,217.84,217.53,217.82,6293.0,213.2365,213.4913,213.1875,213.4717,6293.0
2023-05-15 14:45:00,217.84,217.93,217.82,217.84,3423.0,213.4913,213.5795,213.4717,213.4913,3423.0
2023-05-15 14:50:00,217.84,217.84,217.69,217.8,6954.0,213.4913,213.4913,213.3443,213.4521,6954.0
2023-05-15 14:55:00,217.79,217.79,217.6,217.68,3227.0,213.4423,213.4423,213.2561,213.3345,3227.0
2023-05-15 15:00:00,217.65,217.93,217.65,217.79,6879.0,213.3051,213.5795,213.3051,213.4423,6879.0
2023-05-15 15:05:00,217.78,217.9,217.78,217.81,1526.0,213.4325,213.5501,213.4325,213.4619,1526.0
2023-05-15 15:10:00,217.8,217.91,217.72,217.84,3480.0,213.4521,213.5599,213.3737,213.4913,3480.0
2023-05-15 15:15:00,217.83,218.0,217.82,217.9,3211.0,213.4815,213.6481,213.4717,213.5501,3211.0
2023-05-15 15:20:00,217.87,217.93,217.8,217.86,9029.0,213.5207,213.5795,213.4521,213.5109,9029.0
2023-05-15 15:25:00,217.86,217.91,217.81,217.87,9026.0,213.5109,213.5599,213.4619,213.5207,9026.0
2023-05-15 15:30:00,217.84,217.97,217.72,217.75,20097.0,213.4913,213.6187,213.3737,213.4031,20097.0
2023-05-15 15:35:00,217.74,217.77,217.63,217.74,11246.0,213.3933,213.4227,213.2855,213.3933,11246.0
2023-05-15 15:40:00,217.69,217.7,217.41,217.47,14794.0,213.3443,213.3541,213.0699,213.1287,14794.0
2023-05-15 15:45:00,217.47,217.75,217.44,217.75,17189.0,213.1287,213.4031,213.0993,213.4031,17189.0
2023-05-15 15:50:00,217.73,217.87,217.59,217.71,15415.0,213.3835,213.5207,213.2463,213.3639,15415.0
2023-05-15 15:55:00,217.69,217.88,217.44,217.88,69581.0,213.3443,213.5305,213.0993,213.5305,69581.0
2023-05-16 09:30:00,217.19,217.87,216.32,216.4,11853.0,212.8543,213.5207,212.0017,212.0801,11853.0
2023-05-16 09:35:00,216.41,216.63,216.22,216.51,1997.0,212.0899,212.3055,211.9037,212.1879,1997.0
2023-05-16 09:40:00,216.5,217.31,216.34,217.31,5398.0,212.1781,212.9719,212.0213,212.9719,5398.0
2023-05-16 09:45:00,217.14,217.22,216.85,217.19,2450.0,212.8053,212.8837,212.5211,212.8543,2450.0
2023-05-16 09:50:00,217.2,217.24,216.45,216.82,3374.0,212.8641,212.9033,212.1291,212.4917,3374.0
2023-05-16 09:55:00,216.8,216.97,216.72,216.97,5523.0,212.4721,212.6387,212.3937,212.6387,5523.0
2023-05-16 10:00:00,216.97,217.08,216.25,216.53,11960.0,212.6387,212.7465,211.9331,212.2075,11960.0
2023-05-16 10:05:00,216.63,216.67,216.51,216.64,2183.0,212.3055,212.3447,212.1879,212.3153,2183.0
2023-05-16 10:10:00,216.56,216.6,216.29,216.59,2581.0,212.2369,212.2761,211.9723,212.2663,2581.0
2023-05-16 10:15:00,216.53,216.97,216.53,216.96,4254.0,212.2075,212.6387,212.2075,212.6289,4254.0
2023-05-16 10:20:00,217.01,217.23,216.86,217.21,4540.0,212.6779,212.8935,212.5309,212.8739,4540.0
2023-05-16 10:25:00,217.23,217.34,217.2,217.34,877.0,212.8935,213.0013,212.8641,213.0013,877.0
2023-05-16 10:30:00,217.46,217.47,217.02,217.02,3874.0,213.1189,213.1287,212.6877,212.6877,3874.0
2023-05-16 10:35:00,216.97,216.97,216.79,216.8,1469.0,212.6387,212.6387,212.4623,212.4721,1469.0
2023-05-16 10:40:00,216.79,216.88,216.71,216.88,6309.0,212.4623,212.5505,212.3839,212.5505,6309.0
2023-05-16 10:45:00,216.87,216.88,216.75,216.86,1464.0,212.5407,212.5505,212.4231,212.5309,1464.0
2023-05-16 10:50:00,216.81,216.81,216.52,216.52,1126.0,212.4819,212.4819,212.1977,212.1977,1126.0
2023-05-16 10:55:00,216.52,216.85,216.42,216.65,3693.0,212.1977,212.5211,212.0997,212.3251,3693.0
2023-05-16 11:00:00,216.71,216.73,216.56,216.57,4273.0,212.3839,212.4035,212.2369,212.2467,4273.0
2023-05-16 11:05:00,216.64,216.97,216.57,216.93,9083.0,212.3153,212.6387,212.2467,212.5995,9083.0
2023-05-16 11:10:00,216.91,217.1,216.85,216.85,2955.0,212.5799,212.7661,212.5211,212.5211,2955.0
2023-05-16 11:15:00,216.85,217.09,216.82,217.03,2666.0,212.5211,212.7563,212.4917,212.6975,2666.0
2023-05-16 11:20:00,217.09,217.19,216.92,216.92,1832.0,212.7563,212.8543,212.5897,212.5897,1832.0
2023-05-16 11:25:00,216.91,217.02,216.89,216.98,1597.0,212.5799,212.6877,212.5603,212.6485,1597.0
2023-05-16 11:30:00,216.98,217.16,216.87,217.16,2251.0,212.6485,212.8249,212.5407,212.8249,2251.0
2023-05-16 11:35:00,217.11,217.19,216.88,216.98,3751.0,212.7759,212.8543,212.5505,212.6485,3751.0
2023-05-16 11:40:00,216.86,216.94,216.77,216.87,3787.0,212.5309,212.6093,212.4427,212.5407,3787.0
2023-05-16 11:45:00,216.82,216.89,216.65,216.65,2061.0,212.4917,212.5603,212.3251,212.3251,2061.0
2023-05-16 11:50:00,216.72,216.84,216.7,216.79,1939.0,212.3937,212.5113,212.3741,212.4623,1939.0
2023-05-16 11:55:00,216.79,216.94,216.79,216.88,1121.0,212.4623,212.6093,212.4623,212.5505,1121.0
2023-05-16 12:00:00,217.03,217.29,217.03,217.29,700.0,212.6975,212.9523,212.6975,212.9523,700.0
2023-05-16 12:05:00,217.23,217.31,216.93,217.01,3395.0,212.8935,212.9719,212.5995,212.6779,3395.0
2023-05-16 12:10:00,217.04,217.3,217.04,217.24,1200.0,212.7073,212.9621,212.7073,212.9033,1200.0
2023-05-16 12:15:00,217.3,217.3,217.17,217.17,845.0,212.9621,212.9621,212.8347,212.8347,845.0
2023-05-16 12:20:00,217.15,217.17,217.12,217.17,1035.0,212.8151,212.8347,212.7857,212.8347,1035.0
2023-05-16 12:25:00,217.15,217.48,217.15,217.48,1619.0,212.8151,213.1385,212.8151,213.1385,1619.0
2023-05-16 12:30:00,217.48,217.48,217.14,217.17,3463.0,213.1385,213.1385,212.8053,212.8347,3463.0
2023-05-16 12:35:00,217.14,217.59,217.14,217.59,1201.0,212.8053,213.2463,212.8053,213.2463,1201.0
2023-05-16 12:40:00,217.61,217.75,217.58,217.58,3385.0,213.2659,213.4031,213.2365,213.2365,3385.0
2023-05-16 12:45:00,217.54,217.63,217.47,217.47,1521.0,213.1973,213.2855,213.1287,213.1287,1521.0
2023-05-16 12:50:00,217.55,217.6,217.44,217.51,1979.0,213.2071,213.2561,213.0993,213.1679,1979.0
2023-05-16 12:55:00,217.55,217.75,217.55,217.63,2445.0,213.2071,213.4031,213.2071,213.2855,2445.0
2023-05-16 13:00:00,217.63,217.71,217.56,217.59,1725.0,213.2855,213.3639,213.2169,213.2463,1725.0
2023-05-16 13:05:00,217.63,217.75,217.45,217.64,6662.0,213.2855,213.4031,213.1091,213.2953,6662.0
2023-05-16 13:10:00,217.66,217.66,217.58,217.63,1418.0,213.3149,213.3149,213.2365,213.2855,1418.0
2023-05-16 13:15:00,217.59,217.59,217.47,217.47,2624.0,213.2463,213.2463,213.1287,213.1287,2624.0
2023-05-16 13:20:00,217.48,217.54,217.42,217.46,1018.0,213.1385,213.1973,213.0797,213.1189,1018.0
2023-05-16 13:25:00,217.41,217.48,217.25,217.25,2190.0,213.0699,213.1385,212.9131,212.9131,2190.0
2023-05-16 13:30:00,217.39,217.52,217.39,217.5,2815.0,213.0503,213.1777,213.0503,213.1581,2815.0
2023-05-16 13:35:00,217.49,217.55,217.26,217.27,3739.0,213.1483,213.2071,212.9229,212.9327,3739.0
2023-05-16 13:40:00,217.27,217.27,217.26,217.26,202.0,212.9327,212.9327,212.9229,212.9229,202.0
2023-05-16 13:45:00,217.15,217.35,217.07,217.3,2418.0,212.8151,213.0111,212.7367,212.9621,2418.0
2023-05-16 13:50:00,217.27,217.4,217.26,217.38,1102.0,212.9327,213.0601,212.9229,213.0405,1102.0
2023-05-16 13:55:00,217.32,217.47,217.28,217.44,2793.0,212.9817,213.1287,212.9425,213.0993,2793.0
2023-05-16 14:00:00,217.31,217.31,217.14,217.15,2058.0,212.9719,212.9719,212.8053,212.8151,2058.0
2023-05-16 14:05:00,217.21,217.33,217.21,217.23,1671.0,212.8739,212.9915,212.8739,212.8935,1671.0
2023-05-16 14:10:00,217.18,217.3,217.09,217.09,2220.0,212.8445,212.9621,212.7563,212.7563,2220.0
2023-05-16 14:15:00,217.06,217.2,217.05,217.18,2166.0,212.7269,212.8641,212.7171,212.8445,2166.0
2023-05-16 14:20:00,217.17,217.17,216.94,217.01,1665.0,212.8347,212.8347,212.6093,212.6779,1665.0
2023-05-16 14:25:00,216.91,217.01,216.78,216.78,2613.0,212.5799,212.6779,212.4525,212.4525,2613.0
2023-05-16 14:30:00,216.9,217.02,216.9,216.98,1500.0,212.5701,212.6877,212.5701,212.6485,1500.0
2023-05-16 14:35:00,217.01,217.33,217.01,217.31,3418.0,212.6779,212.9915,212.6779,212.9719,3418.0
2023-05-16 14:40:00,217.39,217.39,217.22,217.22,1367.0,213.0503,213.0503,212.8837,212.8837,1367.0
2023-05-16 14:45:00,217.28,217.39,217.27,217.37,2073.0,212.9425,213.0503,212.9327,213.0307,2073.0
2023-05-16 14:50:00,217.31,217.51,217.31,217.49,4796.0,212.9719,213.1679,212.9719,213.1483,4796.0
2023-05-16 14:55:00,217.45,217.49,217.36,217.46,2227.0,213.1091,213.1483,213.0209,213.1189,2227.0
2023-05-16 15:00:00,217.47,217.48,217.42,217.46,1144.0,213.1287,213.1385,213.0797,213.1189,1144.0
2023-05-16 15:05:00,217.49,217.5,217.39,217.39,3450.0,213.1483,213.1581,213.0503,213.0503,3450.0
2023-05-16 15:10:00,217.39,217.48,217.38,217.43,2658.0,213.0503,213.1385,213.0405,213.0895,2658.0
2023-05-16 15:15:00,217.4,217.55,217.25,217.31,10499.0,213.0601,213.2071,212.9131,212.9719,10499.0
2023-05-16 15:20:00,217.28,217.42,217.28,217.42,1917.0,212.9425,213.0797,212.9425,213.0797,1917.0
2023-05-16 15:25:00,217.4,217.48,217.33,217.42,3737.0,213.0601,213.1385,212.9915,213.0797,3737.0
2023-05-16 15:30:00,217.42,217.48,217.26,217.26,8539.0,213.0797,213.1385,212.9229,212.9229,8539.0
2023-05-16 15:35:00,217.25,217.44,217.18,217.34,4070.0,212.9131,213.0993,212.8445,213.0013,4070.0
2023-05-16 15:40:00,217.31,217.39,217.26,217.27,7333.0,212.9719,213.0503,212.9229,212.9327,7333.0
2023-05-16 15:45:00,217.25,217.32,217.05,217.05,6276.0,212.9131,212.9817,212.7171,212.7171,6276.0
2023-05-16 15:50:00,217.04,217.04,216.64,216.68,20531.0,212.7073,212.7073,212.3153,212.3545,20531.0
2023-05-16 15:55:00,216.71,217.04,216.69,216.99,76738.0,212.3839,212.7073,212.3643,212.6583,76738.0
2023-05-17 09:30:00,217.95,218.47,217.54,217.54,20069.0,213.5991,214.1088,213.1973,213.1973,20069.0
2023-05-17 09:35:00,217.51,217.91,217.26,217.26,4779.0,213.1679,213.5599,212.9229,212.9229,4779.0
2023-05-17 09:40:00,217.38,217.69,217.01,217.35,17962.0,213.0405,213.3443,212.6779,213.0111,17962.0
2023-05-17 09:45:00,217.1,217.53,216.89,216.89,9910.0,212.7661,213.1875,212.5603,212.5603,9910.0
2023-05-17 09:50:00,216.79,217.13,216.48,217.13,5634.0,212.4623,212.7955,212.1585,212.7955,5634.0
2023-05-17 09:55:00,217.16,217.25,216.67,216.75,3465.0,212.8249,212.9131,212.3447,212.4231,3465.0
2023-05-17 10:00:00,216.79,216.79,216.46,216.48,1606.0,212.4623,212.4623,212.1389,212.1585,1606.0
2023-05-17 10:05:00,216.47,216.74,216.44,216.61,2125.0,212.1487,212.4133,212.1193,212.2859,2125.0
2023-05-17 10:10:00,216.73,216.91,216.66,216.72,2355.0,212.4035,212.5799,212.3349,212.3937,2355.0
2023-05-17 10:15:00,216.59,216.85,216.46,216.5,1072.0,212.2663,212.5211,212.1389,212.1781,1072.0
2023-05-17 10:20:00,216.51,216.59,216.41,216.49,1707.0,212.1879,212.2663,212.0899,212.1683,1707.0
2023-05-17 10:25:00,216.49,216.62,216.48,216.48,681.0,212.1683,212.2957,212.1585,212.1585,681.0
2023-05-17 10:30:00,216.3,216.54,216.3,216.38,2496.0,211.9821,212.2173,211.9821,212.0605,2496.0
2023-05-17 10:35:00,216.33,216.44,216.24,216.33,2269.0,212.0115,212.1193,211.9233,212.0115,2269.0
2023-05-17 10:40:00,216.36,216.54,216.22,216.36,8863.0,212.0409,212.2173,211.9037,212.0409,8863.0
2023-05-17 10:45:00,216.47,216.47,215.9,215.96,3998.0,212.1487,212.1487,211.5901,211.6489,3998.0
2023-05-17 10:50:00,215.97,216.09,215.88,216.09,763.0,211.6587,211.7763,211.5705,211.7763,763.0
2023-05-17 10:55:00,215.95,216.21,215.94,216.11,2698.0,211.6391,211.8939,211.6293,211.7959,2698.0
2023-05-17 11:00:00,216.23,216.37,216.09,216.21,3605.0,211.9135,212.0507,211.7763,211.8939,3605.0
2023-05-17 11:05:00,216.17,216.2,215.87,216.05,2163.0,211.8547,211.8841,211.5607,211.7371,2163.0
2023-05-17 11:10:00,215.97,216.03,215.89,215.9,802.0,211.6587,211.7175,211.5803,211.5901,802.0
2023-05-17 11:15:00,215.75,216.12,215.75,215.75,5768.0,211.4431,211.8057,211.4431,211.4431,5768.0
2023-05-17 11:20:00,215.73,215.75,215.24,215.3,3001.0,211.4235,211.4431,210.9432,211.002,3001.0
2023-05-17 11:25:00,215.38,215.66,215.15,215.66,1893.0,211.0804,211.3549,210.855,211.3549,1893.0
2023-05-17 11:30:00,215.75,215.75,215.43,215.68,4460.0,211.4431,211.4431,211.1294,211.3745,4460.0
2023-05-17 11:35:00,215.68,215.68,215.35,215.39,2048.0,211.3745,211.3745,211.051,211.0902,2048.0
2023-05-17 11:40:00,215.5,215.69,215.48,215.66,3824.0,211.1981,211.3843,211.1784,211.3549,3824.0
2023-05-17 11:45:00,215.59,215.67,215.3,215.34,2552.0,211.2863,211.3647,211.002,211.0412,2552.0
2023-05-17 11:50:00,215.38,215.42,215.24,215.37,3490.0,211.0804,211.1196,210.9432,211.0706,3490.0
2023-05-17 11:55:00,215.39,215.53,215.33,215.34,5141.0,211.0902,211.2275,211.0314,211.0412,5141.0
2023-05-17 12:00:00,215.36,215.4,215.26,215.36,1686.0,211.0608,211.1,210.9628,211.0608,1686.0
2023-05-17 12:05:00,215.4,215.93,215.35,215.84,7006.0,211.1,211.6195,211.051,211.5313,7006.0
2023-05-17 12:10:00,215.84,215.92,215.81,215.82,2320.0,211.5313,211.6097,211.5019,211.5117,2320.0
2023-05-17 12:15:00,215.82,216.07,215.76,216.0,1498.0,211.5117,211.7567,211.4529,211.6881,1498.0
2023-05-17 12:20:00,215.99,215.99,215.71,215.71,1694.0,211.6783,211.6783,211.4039,211.4039,1694.0
2023-05-17 12:25:00,215.75,216.05,215.7,216.05,4059.0,211.4431,211.7371,211.3941,211.7371,4059.0
2023-05-17 12:30:00,216.12,216.25,216.07,216.24,2782.0,211.8057,211.9331,211.7567,211.9233,2782.0
2023-05-17 12:35:00,216.25,216.44,216.22,216.44,2444.0,211.9331,212.1193,211.9037,212.1193,2444.0
2023-05-17 12:40:00,216.46,216.46,216.33,216.44,1341.0,212.1389,212.1389,212.0115,212.1193,1341.0
2023-05-17 12:45:00,216.34,216.66,216.34,216.62,2250.0,212.0213,212.3349,212.0213,212.2957,2250.0
2023-05-17 12:50:00,216.59,216.67,216.37,216.53,4334.0,212.2663,212.3447,212.0507,212.2075,4334.0
2023-05-17 12:55:00,216.67,216.67,216.54,216.66,1573.0,212.3447,212.3447,212.2173,212.3349,1573.0
2023-05-17 13:00:00,216.81,216.95,216.81,216.91,1840.0,212.4819,212.6191,212.4819,212.5799,1840.0
2023-05-17 13:05:00,217.07,217.33,217.06,217.26,1740.0,212.7367,212.9915,212.7269,212.9229,1740.0
2023-05-17 13:10:00,217.23,217.41,217.14,217.23,10845.0,212.8935,213.0699,212.8053,212.8935,10845.0
2023-05-17 13:15:00,217.23,217.23,216.91,216.91,4296.0,212.8935,212.8935,212.5799,212.5799,4296.0
2023-05-17 13:20:00,216.87,217.1,216.86,217.1,3026.0,212.5407,212.7661,212.5309,212.7661,3026.0
2023-05-17 13:25:00,216.99,217.0,216.75,216.86,3297.0,212.6583,212.6681,212.4231,212.5309,3297.0
2023-05-17 13:30:00,216.86,216.93,216.72,216.72,1545.0,212.5309,212.5995,212.3937,212.3937,1545.0
2023-05-17 13:35:00,216.87,216.87,216.61,216.79,3883.0,212.5407,212.5407,212.2859,212.4623,3883.0
2023-05-17 13:40:00,216.78,217.25,216.7,216.8,10485.0,212.4525,212.9131,212.3741,212.4721,10485.0
2023-05-17 13:45:00,216.73,216.88,216.68,216.75,1745.0,212.4035,212.5505,212.3545,212.4231,1745.0
2023-05-17 13:50:00,216.68,216.74,216.49,216.65,2709.0,212.3545,212.4133,212.1683,212.3251,2709.0
2023-05-17 13:55:00,216.57,216.82,216.56,216.65,4583.0,212.2467,212.4917,212.2369,212.3251,4583.0
2023-05-17 14:00:00,216.72,216.76,216.46,216.46,2269.0,212.3937,212.4329,212.1389,212.1389,2269.0
2023-05-17 14:05:00,216.3,216.32,215.95,216.05,1088.0,211.9821,212.0017,211.6391,211.7371,1088.0
2023-05-17 14:10:00,216.0,216.14,215.9,215.91,2147.0,211.6881,211.8253,211.5901,211.5999,2147.0
2023-05-17 14:15:00,215.9,216.12,215.85,215.92,2026.0,211.5901,211.8057,211.5411,211.6097,2026.0
2023-05-17 14:20:00,215.92,215.99,215.58,215.73,1715.0,211.6097,211.6783,211.2765,211.4235,1715.0
2023-05-17 14:25:00,215.75,215.86,215.4,215.43,1856.0,211.4431,211.5509,211.1,211.1294,1856.0
2023-05-17 14:30:00,215.56,215.6,215.31,215.33,4708.0,211.2569,211.2961,211.0118,211.0314,4708.0
2023-05-17 14:35:00,215.43,215.64,215.39,215.42,5817.0,211.1294,211.3353,211.0902,211.1196,5817.0
2023-05-17 14:40:00,215.46,215.46,215.26,215.26,1468.0,211.1588,211.1588,210.9628,210.9628,1468.0
2023-05-17 14:45:00,215.28,215.33,215.19,215.31,3448.0,210.9824,211.0314,210.8942,211.0118,3448.0
2023-05-17 14:50:00,215.38,215.41,215.07,215.07,1640.0,211.0804,211.1098,210.7766,210.7766,1640.0
2023-05-17 14:55:00,215.0,215.09,214.87,214.96,4787.0,210.708,210.7962,210.5806,210.6688,4787.0
2023-05-17 15:00:00,214.97,215.09,214.96,215.05,3310.0,210.6786,210.7962,210.6688,210.757,3310.0
2023-05-17 15:05:00,215.01,215.07,215.0,215.01,2408.0,210.7178,210.7766,210.708,210.7178,2408.0
2023-05-17 15:10:00,215.01,215.12,214.83,214.83,4022.0,210.7178,210.8256,210.5414,210.5414,4022.0
2023-05-17 15:15:00,214.84,214.97,214.78,214.83,5414.0,210.5512,210.6786,210.4924,210.5414,5414.0
2023-05-17 15:20:00,214.77,214.77,214.41,214.46,4477.0,210.4826,210.4826,210.1298,210.1788,4477.0
2023-05-17 15:25:00,214.39,214.54,214.35,214.53,5964.0,210.1102,210.2572,210.071,210.2474,5964.0
2023-05-17 15:30:00,214.55,214.65,214.43,214.53,6358.0,210.267,210.365,210.1494,210.2474,6358.0
2023-05-17 15:35:00,214.58,214.83,214.52,214.74,8202.0,210.2964,210.5414,210.2376,210.4532,8202.0
2023-05-17 15:40:00,214.73,214.99,214.65,214.83,11112.0,210.4434,210.6982,210.365,210.5414,11112.0
2023-05-17 15:45:00,214.79,215.01,214.7,214.98,15045.0,210.5022,210.7178,210.414,210.6884,15045.0
2023-05-17 15:50:00,215.02,215.18,214.92,215.18,19619.0,210.7276,210.8844,210.6296,210.8844,19619.0
2023-05-17 15:55:00,215.17,215.25,214.91,215.09,81986.0,210.8746,210.953,210.6198,210.7962,81986.0
2023-05-18 09:30:00,214.49,214.98,213.86,213.93,9042.0,210.2082,210.6884,209.5908,209.6594,9042.0
2023-05-18 09:35:00,214.14,214.14,213.64,213.97,3277.0,209.8652,209.8652,209.3752,209.6986,3277.0
2023-05-18 09:40:00,214.02,214.05,213.89,213.89,2298.0,209.7476,209.777,209.6202,209.6202,2298.0
2023-05-18 09:45:00,213.62,213.62,213.26,213.28,2124.0,209.3556,209.3556,209.0028,209.0224,2124.0
2023-05-18 09:50:00,213.39,213.46,213.12,213.3,3710.0,209.1302,209.1988,208.8656,209.042,3710.0
2023-05-18 09:55:00,213.04,213.63,213.04,213.37,4145.0,208.7872,209.3654,208.7872,209.1106,4145.0
2023-05-18 10:00:00,213.34,213.81,213.24,213.78,4360.0,209.0812,209.5418,208.9832,209.5124,4360.0
2023-05-18 10:05:00,213.76,214.22,213.76,214.22,3668.0,209.4928,209.9436,209.4928,209.9436,3668.0
2023-05-18 10:10:00,214.2,214.2,213.89,213.92,4866.0,209.924,209.924,209.6202,209.6496,4866.0
2023-05-18 10:15:00,214.07,214.1,213.94,213.97,5340.0,209.7966,209.826,209.6692,209.6986,5340.0
2023-05-18 10:20:00,214.01,214.28,213.97,214.16,9267.0,209.7378,210.0024,209.6986,209.8848,9267.0
2023-05-18 10:25:00,214.13,214.13,213.84,213.95,3797.0,209.8554,209.8554,209.5712,209.679,3797.0
2023-05-18 10:30:00,214.0,214.31,213.87,214.31,2240.0,209.728,210.0318,209.6006,210.0318,2240.0
2023-05-18 10:35:00,214.31,214.47,214.25,214.4,2133.0,210.0318,210.1886,209.973,210.12,2133.0
2023-05-18 10:40:00,214.37,214.52,214.22,214.23,3567.0,210.0906,210.2376,209.9436,209.9534,3567.0
2023-05-18 10:45:00,214.33,214.38,214.24,214.26,2974.0,210.0514,210.1004,209.9632,209.9828,2974.0
2023-05-18 10:50:00,214.31,214.48,214.31,214.46,3427.0,210.0318,210.1984,210.0318,210.1788,3427.0
2023-05-18 10:55:00,214.39,214.5,214.24,214.34,1778.0,210.1102,210.218,209.9632,210.0612,1778.0
2023-05-18 11:00:00,214.33,214.73,214.33,214.63,3140.0,210.0514,210.4434,210.0514,210.3454,3140.0
2023-05-18 11:05:00,214.62,214.69,214.51,214.51,2312.0,210.3356,210.4042,210.2278,210.2278,2312.0
2023-05-18 11:10:00,214.52,214.58,214.29,214.32,2296.0,210.2376,210.2964,210.0122,210.0416,2296.0
2023-05-18 11:15:00,214.3,214.43,214.27,214.28,3685.0,210.022,210.1494,209.9926,210.0024,3685.0
2023-05-18 11:20:00,214.35,214.36,214.19,214.25,2119.0,210.071,210.0808,209.9142,209.973,2119.0
2023-05-18 11:25:00,214.25,214.25,214.04,214.1,1610.0,209.973,209.973,209.7672,209.826,1610.0
2023-05-18 11:30:00,214.05,214.05,213.86,213.86,2790.0,209.777,209.777,209.5908,209.5908,2790.0
2023-05-18 11:35:00,213.85,214.08,213.85,213.93,3505.0,209.581,209.8064,209.581,209.6594,3505.0
2023-05-18 11:40:00,213.93,214.05,213.81,213.92,3034.0,209.6594,209.777,209.5418,209.6496,3034.0
2023-05-18 11:45:00,213.92,214.13,213.92,214.06,4323.0,209.6496,209.8554,209.6496,209.7868,4323.0
2023-05-18 11:50:00,214.07,214.09,213.88,213.88,6067.0,209.7966,209.8162,209.6104,209.6104,6067.0
2023-05-18 11:55:00,213.99,214.01,213.48,213.48,6643.0,209.7182,209.7378,209.2184,209.2184,6643.0
2023-05-18 12:00:00,213.51,213.55,213.42,213.42,3287.0,209.2478,209.287,209.1596,209.1596,3287.0
2023-05-18 12:05:00,213.42,213.55,213.27,213.49,2206.0,209.1596,209.287,209.0126,209.2282,2206.0
2023-05-18 12:10:00,213.52,213.62,213.33,213.33,3724.0,209.2576,209.3556,209.0714,209.0714,3724.0
2023-05-18 12:15:00,213.18,213.58,213.16,213.49,2141.0,208.9244,209.3164,208.9048,209.2282,2141.0
2023-05-18 12:20:00,213.58,213.67,213.55,213.67,1311.0,209.3164,209.4046,209.287,209.4046,1311.0
2023-05-18 12:25:00,213.67,213.69,213.5,213.58,3191.0,209.4046,209.4242,209.238,209.3164,3191.0
2023-05-18 12:30:00,213.52,213.69,213.52,213.56,3116.0,209.2576,209.4242,209.2576,209.2968,3116.0
2023-05-18 12:35:00,213.61,213.64,213.42,213.42,1856.0,209.3458,209.3752,209.1596,209.1596,1856.0
2023-05-18 12:40:00,213.5,213.64,213.42,213.57,3691.0,209.238,209.3752,209.1596,209.3066,3691.0
2023-05-18 12:45:00,213.67,213.68,213.57,213.64,1761.0,209.4046,209.4144,209.3066,209.3752,1761.0
2023-05-18 12:50:00,213.57,213.61,213.46,213.46,1650.0,209.3066,209.3458,209.1988,209.1988,1650.0
2023-05-18 12:55:00,213.42,213.47,213.28,213.36,1734.0,209.1596,209.2086,209.0224,209.1008,1734.0
2023-05-18 13:00:00,213.4,213.58,213.37,213.37,3104.0,209.14,209.3164,209.1106,209.1106,3104.0
2023-05-18 13:05:00,213.44,213.44,213.29,213.29,636.0,209.1792,209.1792,209.0322,209.0322,636.0
2023-05-18 13:10:00,213.35,213.37,213.12,213.12,2529.0,209.091,209.1106,208.8656,208.8656,2529.0
2023-05-18 13:15:00,213.23,213.44,213.19,213.44,2057.0,208.9734,209.1792,208.9342,209.1792,2057.0
2023-05-18 13:20:00,213.44,213.48,213.39,213.4,1874.0,209.1792,209.2184,209.1302,209.14,1874.0
2023-05-18 13:25:00,213.41,213.44,212.97,212.99,4283.0,209.1498,209.1792,208.7186,208.7382,4283.0
2023-05-18 13:30:00,212.96,213.2,212.95,213.13,2312.0,208.7088,208.944,208.699,208.8754,2312.0
2023-05-18 13:35:00,213.17,213.17,212.88,212.94,5098.0,208.9146,208.9146,208.6304,208.6892,5098.0
2023-05-18 13:40:00,212.93,213.08,212.93,212.96,2121.0,208.6794,208.8264,208.6794,208.7088,2121.0
2023-05-18 13:45:00,212.94,212.95,212.76,212.88,3469.0,208.6892,208.699,208.5127,208.6304,3469.0
2023-05-18 13:50:00,212.87,212.88,212.55,212.59,9022.0,208.6206,208.6304,208.3069,208.3461,9022.0
2023-05-18 13:55:00,212.6,212.64,212.46,212.64,4173.0,208.3559,208.3951,208.2187,208.3951,4173.0
2023-05-18 14:00:00,212.6,213.02,212.6,212.93,3371.0,208.3559,208.7676,208.3559,208.6794,3371.0
2023-05-18 14:05:00,212.98,213.24,212.97,213.12,3326.0,208.7284,208.9832,208.7186,208.8656,3326.0
2023-05-18 14:10:00,213.21,213.21,213.01,213.08,3621.0,208.9538,208.9538,208.7578,208.8264,3621.0
2023-05-18 14:15:00,213.24,213.37,213.05,213.37,3130.0,208.9832,209.1106,208.797,209.1106,3130.0
2023-05-18 14:20:00,213.45,213.51,213.33,213.48,5833.0,209.189,209.2478,209.0714,209.2184,5833.0
2023-05-18 14:25:00,213.62,213.78,213.62,213.63,1997.0,209.3556,209.5124,209.3556,209.3654,1997.0
2023-05-18 14:30:00,213.67,213.86,213.6,213.75,6080.0,209.4046,209.5908,209.336,209.483,6080.0
2023-05-18 14:35:00,213.83,213.83,213.58,213.59,4965.0,209.5614,209.5614,209.3164,209.3262,4965.0
2023-05-18 14:40:00,213.57,213.71,213.57,213.6,4384.0,209.3066,209.4438,209.3066,209.336,4384.0
2023-05-18 14:45:00,213.59,213.72,213.56,213.61,3210.0,209.3262,209.4536,209.2968,209.3458,3210.0
2023-05-18 14:50:00,213.59,213.68,213.52,213.53,3447.0,209.3262,209.4144,209.2576,209.2674,3447.0
2023-05-18 14:55:00,213.47,213.67,213.47,213.65,3546.0,209.2086,209.4046,209.2086,209.385,3546.0
2023-05-18 15:00:00,213.64,213.69,213.5,213.5,5255.0,209.3752,209.4242,209.238,209.238,5255.0
2023-05-18 15:05:00,213.4,213.62,213.4,213.56,8132.0,209.14,209.3556,209.14,209.2968,8132.0
2023-05-18 15:10:00,213.52,213.63,213.38,213.5,10120.0,209.2576,209.3654,209.1204,209.238,10120.0
2023-05-18 15:15:00,213.48,213.58,213.42,213.58,10396.0,209.2184,209.3164,209.1596,209.3164,10396.0
2023-05-18 15:20:00,213.58,213.61,213.4,213.4,8411.0,209.3164,209.3458,209.14,209.14,8411.0
2023-05-18 15:25:00,213.42,213.5,213.39,213.42,6679.0,209.1596,209.238,209.1302,209.1596,6679.0
2023-05-18 15:30:00,213.48,213.67,213.38,213.66,13489.0,209.2184,209.4046,209.1204,209.3948,13489.0
2023-05-18 15:35:00,213.68,214.03,213.67,213.97,9454.0,209.4144,209.7574,209.4046,209.6986,9454.0
2023-05-18 15:40:00,214.0,214.44,213.99,214.43,19019.0,209.728,210.1592,209.7182,210.1494,19019.0
2023-05-18 15:45:00,214.46,214.63,214.15,214.55,50233.0,210.1788,210.3454,209.875,210.267,50233.0
2023-05-18 15:50:00,214.63,215.1,214.62,214.62,22853.0,210.3454,210.806,210.3356,210.3356,22853.0
2023-05-18 15:55:00,214.69,214.8,214.37,214.51,110088.0,210.4042,210.512,210.0906,210.2278,110088.0
2023-05-19 09:30:00,215.54,216.06,215.52,215.52,26094.0,211.2373,211.7469,211.2177,211.2177,26094.0
2023-05-19 09:35:00,215.51,216.11,215.5,216.11,3948.0,211.2079,211.7959,211.1981,211.7959,3948.0
2023-05-19 09:40:00,216.34,216.35,215.9,216.05,4487.0,212.0213,212.0311,211.5901,211.7371,4487.0
2023-05-19 09:45:00,216.21,216.41,216.02,216.31,3356.0,211.8939,212.0899,211.7077,211.9919,3356.0
2023-05-19 09:50:00,216.14,216.42,215.91,216.25,15197.0,211.8253,212.0997,211.5999,211.9331,15197.0
2023-05-19 09:55:00,216.3,216.43,215.58,215.58,10396.0,211.9821,212.1095,211.2765,211.2765,10396.0
2023-05-19 10:00:00,215.78,215.8,215.55,215.71,5130.0,211.4725,211.4921,211.2471,211.4039,5130.0
2023-05-19 10:05:00,215.57,215.6,215.35,215.39,4360.0,211.2667,211.2961,211.051,211.0902,4360.0
2023-05-19 10:10:00,215.21,215.41,215.05,215.06,6202.0,210.9138,211.1098,210.757,210.7668,6202.0
2023-05-19 10:15:00,215.12,215.26,215.1,215.26,2747.0,210.8256,210.9628,210.806,210.9628,2747.0
2023-05-19 10:20:00,215.31,215.63,215.31,215.58,3185.0,211.0118,211.3255,211.0118,211.2765,3185.0
2023-05-19 10:25:00,215.71,216.1,215.71,216.09,2049.0,211.4039,211.7861,211.4039,211.7763,2049.0
2023-05-19 10:30:00,215.95,216.18,215.95,216.03,1932.0,211.6391,211.8645,211.6391,211.7175,1932.0
2023-05-19 10:35:00,216.03,216.04,215.79,215.87,5275.0,211.7175,211.7273,211.4823,211.5607,5275.0
2023-05-19 10:40:00,215.87,215.98,215.62,215.62,1850.0,211.5607,211.6685,211.3157,211.3157,1850.0
2023-05-19 10:45:00,215.61,215.79,215.61,215.79,3671.0,211.3059,211.4823,211.3059,211.4823,3671.0
2023-05-19 10:50:00,215.86,216.06,215.85,215.85,3623.0,211.5509,211.7469,211.5411,211.5411,3623.0
2023-05-19 10:55:00,215.9,215.91,215.81,215.81,1000.0,211.5901,211.5999,211.5019,211.5019,1000.0
2023-05-19 11:00:00,215.93,216.06,215.93,216.01,3177.0,211.6195,211.7469,211.6195,211.6979,3177.0
2023-05-19 11:05:00,215.99,216.0,215.65,215.65,2082.0,211.6783,211.6881,211.3451,211.3451,2082.0
2023-05-19 11:10:00,215.59,215.68,215.38,215.4,4473.0,211.2863,211.3745,211.0804,211.1,4473.0
2023-05-19 11:15:00,215.32,215.48,215.07,215.07,2004.0,211.0216,211.1784,210.7766,210.7766,2004.0
2023-05-19 11:20:00,215.13,215.37,215.13,215.2,1448.0,210.8354,211.0706,210.8354,210.904,1448.0
2023-05-19 11:25:00,215.17,215.18,214.63,214.63,1647.0,210.8746,210.8844,210.3454,210.3454,1647.0
2023-05-19 11:30:00,214.58,214.85,214.45,214.85,2770.0,210.2964,210.561,210.169,210.561,2770.0
2023-05-19 11:35:00,214.84,214.84,214.33,214.41,800.0,210.5512,210.5512,210.0514,210.1298,800.0
2023-05-19 11:40:00,214.33,214.54,214.31,214.54,662.0,210.0514,210.2572,210.0318,210.2572,662.0
2023-05-19 11:45:00,214.56,214.91,214.56,214.91,300.0,210.2768,210.6198,210.2768,210.6198,300.0
2023-05-19 11:50:00,214.95,214.96,214.88,214.94,700.0,210.659,210.6688,210.5904,210.6492,700.0
2023-05-19 11:55:00,214.98,215.2,214.88,214.98,3358.0,210.6884,210.904,210.5904,210.6884,3358.0
2023-05-19 12:00:00,214.91,215.05,214.86,215.04,3241.0,210.6198,210.757,210.5708,210.7472,3241.0
2023-05-19 12:05:00,215.05,215.1,214.95,215.01,6746.0,210.757,210.806,210.659,210.7178,6746.0
2023-05-19 12:10:00,214.95,215.0,214.76,214.76,3645.0,210.659,210.708,210.4728,210.4728,3645.0
2023-05-19 12:15:00,214.64,214.98,214.59,214.98,1685.0,210.3552,210.6884,210.3062,210.6884,1685.0
2023-05-19 12:20:00,215.07,215.11,214.89,214.89,904.0,210.7766,210.8158,210.6002,210.6002,904.0
2023-05-19 12:25:00,214.89,214.95,214.8,214.85,1200.0,210.6002,210.659,210.512,210.561,1200.0
2023-05-19 12:30:00,214.79,214.79,214.58,214.67,1543.0,210.5022,210.5022,210.2964,210.3846,1543.0
2023-05-19 12:35:00,214.72,215.0,214.72,215.0,1604.0,210.4336,210.708,210.4336,210.708,1604.0
2023-05-19 12:40:00,215.09,215.15,215.08,215.08,987.0,210.7962,210.855,210.7864,210.7864,987.0
2023-05-19 12:45:00,215.14,215.34,215.14,215.34,1700.0,210.8452,211.0412,210.8452,211.0412,1700.0
2023-05-19 12:50:00,215.49,215.55,215.49,215.52,1248.0,211.1882,211.2471,211.1882,211.2177,1248.0
2023-05-19 12:55:00,215.5,215.5,215.24,215.27,2634.0,211.1981,211.1981,210.9432,210.9726,2634.0
2023-05-19 13:00:00,215.18,215.5,215.18,215.41,3316.0,210.8844,211.1981,210.8844,211.1098,3316.0
2023-05-19 13:05:00,215.38,215.58,215.37,215.58,2240.0,211.0804,211.2765,211.0706,211.2765,2240.0
2023-05-19 13:10:00,215.56,215.56,215.46,215.46,1234.0,211.2569,211.2569,211.1588,211.1588,1234.0
2023-05-19 13:15:00,215.47,215.56,215.47,215.49,680.0,211.1686,211.2569,211.1686,211.1882,680.0
2023-05-19 13:20:00,215.59,215.61,215.42,215.42,1000.0,211.2863,211.3059,211.1196,211.1196,1000.0
2023-05-19 13:25:00,215.54,215.58,215.43,215.52,3864.0,211.2373,211.2765,211.1294,211.2177,3864.0
2023-05-19 13:30:00,215.53,215.64,215.46,215.56,1925.0,211.2275,211.3353,211.1588,211.2569,1925.0
2023-05-19 13:35:00,215.5,215.54,215.31,215.36,1922.0,211.1981,211.2373,211.0118,211.0608,1922.0
2023-05-19 13:40:00,215.36,215.47,215.2,215.2,2027.0,211.0608,211.1686,210.904,210.904,2027.0
2023-05-19 13:45:00,215.16,215.27,215.15,215.15,2716.0,210.8648,210.9726,210.855,210.855,2716.0
2023-05-19 13:50:00,215.13,215.31,215.02,215.31,1413.0,210.8354,211.0118,210.7276,211.0118,1413.0
2023-05-19 13:55:00,215.28,215.32,215.2,215.2,642.0,210.9824,211.0216,210.904,210.904,642.0
2023-05-19 14:00:00,215.15,215.29,215.1,215.17,2879.0,210.855,210.9922,210.806,210.8746,2879.0
2023-05-19 14:05:00,215.23,215.44,215.23,215.44,1118.0,210.9334,211.1392,210.9334,211.1392,1118.0
2023-05-19 14:10:00,215.43,215.46,215.41,215.41,766.0,211.1294,211.1588,211.1098,211.1098,766.0
2023-05-19 14:15:00,215.35,215.5,215.27,215.49,2464.0,211.051,211.1981,210.9726,211.1882,2464.0
2023-05-19 14:20:00,215.51,215.7,215.51,215.7,512.0,211.2079,211.3941,211.2079,211.3941,512.0
2023-05-19 14:25:00,215.6,215.67,215.51,215.52,1031.0,211.2961,211.3647,211.2079,211.2177,1031.0
2023-05-19 14:30:00,215.38,215.44,215.36,215.44,1100.0,211.0804,211.1392,211.0608,211.1392,1100.0
2023-05-19 14:35:00,215.42,215.54,215.36,215.54,1200.0,211.1196,211.2373,211.0608,211.2373,1200.0
2023-05-19 14:40:00,215.48,215.64,215.45,215.64,1264.0,211.1784,211.3353,211.149,211.3353,1264.0
2023-05-19 14:45:00,215.68,215.68,215.48,215.48,923.0,211.3745,211.3745,211.1784,211.1784,923.0
2023-05-19 14:50:00,215.57,215.83,215.57,215.74,1600.0,211.2667,211.5215,211.2667,211.4333,1600.0
2023-05-19 14:55:00,215.76,216.07,215.75,216.02,2174.0,211.4529,211.7567,211.4431,211.7077,2174.0
2023-05-19 15:00:00,216.02,216.02,215.78,215.85,2200.0,211.7077,211.7077,211.4725,211.5411,2200.0
2023-05-19 15:05:00,215.87,215.9,215.72,215.83,3286.0,211.5607,211.5901,211.4137,211.5215,3286.0
2023-05-19 15:10:00,215.85,216.06,215.85,215.94,12594.0,211.5411,211.7469,211.5411,211.6293,12594.0
2023-05-19 15:15:00,215.88,215.88,215.65,215.71,2331.0,211.5705,211.5705,211.3451,211.4039,2331.0
2023-05-19 15:20:00,215.7,215.78,215.62,215.77,2581.0,211.3941,211.4725,211.3157,211.4627,2581.0
2023-05-19 15:25:00,215.79,215.81,215.46,215.5,5224.0,211.4823,211.5019,211.1588,211.1981,5224.0
2023-05-19 15:30:00,215.5,215.57,215.38,215.4,7413.0,211.1981,211.2667,211.0804,211.1,7413.0
2023-05-19 15:35:00,215.39,215.67,215.38,215.6,4611.0,211.0902,211.3647,211.0804,211.2961,4611.0
2023-05-19 15:40:00,215.66,215.84,215.66,215.82,8141.0,211.3549,211.5313,211.3549,211.5117,8141.0
2023-05-19 15:45:00,215.82,215.87,215.71,215.81,9063.0,211.5117,211.5607,211.4039,211.5019,9063.0
2023-05-19 15:50:00,215.65,216.13,215.55,216.09,14994.0,211.3451,211.8155,211.2471,211.7763,14994.0
2023-05-19 15:55:00,216.08,216.34,216.0,216.07,51894.0,211.7665,212.0213,211.6881,211.7567,51894.0
2023-05-22 09:30:00,215.45,216.18,215.37,215.98,8986.0,211.149,211.8645,211.0706,211.6685,8986.0
2023-05-22 09:35:00,215.88,215.94,215.57,215.89,3025.0,211.5705,211.6293,211.2667,211.5803,3025.0
2023-05-22 09:40:00,215.99,216.06,215.61,215.61,2960.0,211.6783,211.7469,211.3059,211.3059,2960.0
2023-05-22 09:45:00,215.21,215.39,215.06,215.06,2520.0,210.9138,211.0902,210.7668,210.7668,2520.0
2023-05-22 09:50:00,215.04,215.04,213.93,213.93,6738.0,210.7472,210.7472,209.6594,209.6594,6738.0
2023-05-22 09:55:00,214.0,214.07,213.72,213.83,3116.0,209.728,209.7966,209.4536,209.5614,3116.0
2023-05-22 10:00:00,213.74,213.74,213.19,213.48,5391.0,209.4732,209.4732,208.9342,209.2184,5391.0
2023-05-22 10:05:00,213.39,213.44,212.8,212.81,7067.0,209.1302,209.1792,208.5519,208.5617,7067.0
2023-05-22 10:10:00,212.88,213.96,212.86,213.96,7824.0,208.6304,209.6888,208.6108,209.6888,7824.0
2023-05-22 10:15:00,213.92,213.92,213.75,213.76,2677.0,209.6496,209.6496,209.483,209.4928,2677.0
2023-05-22 10:20:00,213.7,213.87,213.7,213.84,2185.0,209.434,209.6006,209.434,209.5712,2185.0
2023-05-22 10:25:00,213.75,214.18,213.74,214.12,2935.0,209.483,209.9044,209.4732,209.8456,2935.0
2023-05-22 10:30:00,214.07,214.07,213.75,213.77,2937.0,209.7966,209.7966,209.483,209.5026,2937.0
2023-05-22 10:35:00,213.78,213.82,213.59,213.76,9443.0,209.5124,209.5516,209.3262,209.4928,9443.0
2023-05-22 10:40:00,213.8,214.05,213.62,213.62,5697.0,209.532,209.777,209.3556,209.3556,5697.0
2023-05-22 10:45:00,213.58,213.89,213.58,213.85,6617.0,209.3164,209.6202,209.3164,209.581,6617.0
2023-05-22 10:50:00,213.8,213.85,213.7,213.83,4138.0,209.532,209.581,209.434,209.5614,4138.0
2023-05-22 10:55:00,213.83,213.88,213.62,213.88,2819.0,209.5614,209.6104,209.3556,209.6104,2819.0
2023-05-22 11:00:00,214.06,214.4,214.06,214.4,3049.0,209.7868,210.12,209.7868,210.12,3049.0
2023-05-22 11:05:00,214.34,214.74,214.34,214.66,2435.0,210.0612,210.4532,210.0612,210.3748,2435.0
2023-05-22 11:10:00,214.65,214.9,214.58,214.9,800.0,210.365,210.61,210.2964,210.61,800.0
2023-05-22 11:15:00,214.83,214.91,214.81,214.91,1766.0,210.5414,210.6198,210.5218,210.6198,1766.0
2023-05-22 11:20:00,214.91,214.91,214.67,214.75,2677.0,210.6198,210.6198,210.3846,210.463,2677.0
2023-05-22 11:25:00,214.77,214.91,214.77,214.8,1899.0,210.4826,210.6198,210.4826,210.512,1899.0
2023-05-22 11:30:00,214.77,214.84,214.71,214.84,1500.0,210.4826,210.5512,210.4238,210.5512,1500.0
2023-05-22 11:35:00,214.79,214.81,214.66,214.68,3838.0,210.5022,210.5218,210.3748,210.3944,3838.0
2023-05-22 11:40:00,214.62,214.73,214.57,214.71,1942.0,210.3356,210.4434,210.2866,210.4238,1942.0
2023-05-22 11:45:00,214.66,214.69,214.6,214.68,3152.0,210.3748,210.4042,210.316,210.3944,3152.0
2023-05-22 11:50:00,214.69,214.88,214.69,214.88,3635.0,210.4042,210.5904,210.4042,210.5904,3635.0
2023-05-22 11:55:00,214.91,215.09,214.71,214.78,3638.0,210.6198,210.7962,210.4238,210.4924,3638.0
2023-05-22 12:00:00,214.84,214.97,214.82,214.97,4815.0,210.5512,210.6786,210.5316,210.6786,4815.0
2023-05-22 12:05:00,214.92,214.92,214.61,214.61,3131.0,210.6296,210.6296,210.3258,210.3258,3131.0
2023-05-22 12:10:00,214.65,214.72,214.63,214.68,2274.0,210.365,210.4336,210.3454,210.3944,2274.0
2023-05-22 12:15:00,214.65,214.69,214.52,214.69,4347.0,210.365,210.4042,210.2376,210.4042,4347.0
2023-05-22 12:20:00,214.71,214.76,214.33,214.33,2947.0,210.4238,210.4728,210.0514,210.0514,2947.0
2023-05-22 12:25:00,214.34,214.5,214.34,214.44,3790.0,210.0612,210.218,210.0612,210.1592,3790.0
2023-05-22 12:30:00,214.48,214.51,214.48,214.51,1620.0,210.1984,210.2278,210.1984,210.2278,1620.0
2023-05-22 12:35:00,214.46,214.52,214.34,214.37,3229.0,210.1788,210.2376,210.0612,210.0906,3229.0
2023-05-22 12:40:00,214.39,214.39,214.18,214.2,3002.0,210.1102,210.1102,209.9044,209.924,3002.0
2023-05-22 12:45:00,214.15,214.16,214.04,214.06,1436.0,209.875,209.8848,209.7672,209.7868,1436.0
2023-05-22 12:50:00,214.02,214.02,213.86,213.98,2779.0,209.7476,209.7476,209.5908,209.7084,2779.0
2023-05-22 12:55:00,214.0,214.14,213.98,214.14,2027.0,209.728,209.8652,209.7084,209.8652,2027.0
2023-05-22 13:00:00,214.26,214.44,214.25,214.43,2400.0,209.9828,210.1592,209.973,210.1494,2400.0
2023-05-22 13:05:00,214.39,214.47,214.3,214.4,2345.0,210.1102,210.1886,210.022,210.12,2345.0
2023-05-22 13:10:00,214.39,214.55,214.26,214.32,3540.0,210.1102,210.267,209.9828,210.0416,3540.0
2023-05-22 13:15:00,214.14,214.51,214.05,214.51,1893.0,209.8652,210.2278,209.777,210.2278,1893.0
2023-05-22 13:20:00,214.51,214.71,214.5,214.68,881.0,210.2278,210.4238,210.218,210.3944,881.0
2023-05-22 13:25:00,214.68,214.84,214.68,214.79,1440.0,210.3944,210.5512,210.3944,210.5022,1440.0
2023-05-22 13:30:00,214.86,214.95,214.85,214.86,1200.0,210.5708,210.659,210.561,210.5708,1200.0
2023-05-22 13:35:00,214.84,214.88,214.79,214.84,8405.0,210.5512,210.5904,210.5022,210.5512,8405.0
2023-05-22 13:40:00,214.85,215.07,214.84,214.9,3118.0,210.561,210.7766,210.5512,210.61,3118.0
2023-05-22 13:45:00,214.97,215.12,214.95,214.95,2062.0,210.6786,210.8256,210.659,210.659,2062.0
2023-05-22 13:50:00,214.91,214.93,214.8,214.8,1260.0,210.6198,210.6394,210.512,210.512,1260.0
2023-05-22 13:55:00,214.8,214.96,214.8,214.82,3657.0,210.512,210.6688,210.512,210.5316,3657.0
2023-05-22 14:00:00,214.88,215.0,214.79,215.0,1938.0,210.5904,210.708,210.5022,210.708,1938.0
2023-05-22 14:05:00,215.0,215.21,214.99,215.21,1454.0,210.708,210.9138,210.6982,210.9138,1454.0
2023-05-22 14:10:00,215.24,215.29,215.16,215.18,2219.0,210.9432,210.9922,210.8648,210.8844,2219.0
2023-05-22 14:15:00,215.14,215.33,215.14,215.31,2247.0,210.8452,211.0314,210.8452,211.0118,2247.0
2023-05-22 14:20:00,215.27,215.29,215.19,215.19,2128.0,210.9726,210.9922,210.8942,210.8942,2128.0
2023-05-22 14:25:00,215.24,215.36,215.24,215.36,4317.0,210.9432,211.0608,210.9432,211.0608,4317.0
2023-05-22 14:30:00,215.43,215.5,215.39,215.46,2539.0,211.1294,211.1981,211.0902,211.1588,2539.0
2023-05-22 14:35:00,215.43,215.43,215.29,215.3,2084.0,211.1294,211.1294,210.9922,211.002,2084.0
2023-05-22 14:40:00,215.35,215.54,215.28,215.53,2280.0,211.051,211.2373,210.9824,211.2275,2280.0
2023-05-22 14:45:00,215.58,215.64,215.51,215.6,2194.0,211.2765,211.3353,211.2079,211.2961,2194.0
2023-05-22 14:50:00,215.65,215.83,215.61,215.61,3719.0,211.3451,211.5215,211.3059,211.3059,3719.0
2023-05-22 14:55:00,215.55,215.55,215.41,215.53,1632.0,211.2471,211.2471,211.1098,211.2275,1632.0
2023-05-22 15:00:00,215.55,215.69,215.48,215.52,1811.0,211.2471,211.3843,211.1784,211.2177,1811.0
2023-05-22 15:05:00,215.5,215.6,215.42,215.59,2400.0,211.1981,211.2961,211.1196,211.2863,2400.0
2023-05-22 15:10:00,215.58,215.6,215.48,215.52,2849.0,211.2765,211.2961,211.1784,211.2177,2849.0
2023-05-22 15:15:00,215.46,215.46,215.36,215.45,2307.0,211.1588,211.1588,211.0608,211.149,2307.0
2023-05-22 15:20:00,215.43,215.43,215.29,215.33,3126.0,211.1294,211.1294,210.9922,211.0314,3126.0
2023-05-22 15:25:00,215.36,215.39,215.13,215.33,2585.0,211.0608,211.0902,210.8354,211.0314,2585.0
2023-05-22 15:30:00,215.34,215.35,215.08,215.2,6494.0,211.0412,211.051,210.7864,210.904,6494.0
2023-05-22 15:35:00,215.17,215.2,215.03,215.16,6684.0,210.8746,210.904,210.7374,210.8648,6684.0
2023-05-22 15:40:00,215.16,215.18,215.05,215.12,6930.0,210.8648,210.8844,210.757,210.8256,6930.0
2023-05-22 15:45:00,215.16,215.27,214.97,214.97,12536.0,210.8648,210.9726,210.6786,210.6786,12536.0
2023-05-22 15:50:00,214.99,215.04,214.7,214.73,14042.0,210.6982,210.7472,210.414,210.4434,14042.0
2023-05-22 15:55:00,214.7,214.83,214.36,214.62,47954.0,210.414,210.5414,210.0808,210.3356,47954.0
2023-05-23 09:30:00,213.21,213.52,211.78,211.96,9348.0,208.9538,209.2576,207.5523,207.7287,9348.0
2023-05-23 09:35:00,211.76,211.88,211.28,211.28,6226.0,207.5327,207.6503,207.0623,207.0623,6226.0
2023-05-23 09:40:00,211.14,211.42,210.59,210.74,9028.0,206.9251,207.1995,206.3861,206.5331,9028.0
2023-05-23 09:45:00,210.8,211.0,209.72,209.76,9558.0,206.5919,206.7879,205.5334,205.5726,9558.0
2023-05-23 09:50:00,209.67,209.84,207.9,207.91,8542.0,205.4844,205.651,203.7498,203.7596,8542.0
2023-05-23 09:55:00,207.92,207.94,207.25,207.32,16897.0,203.7694,203.789,203.1127,203.1813,16897.0
2023-05-23 10:00:00,207.29,207.84,207.22,207.23,7987.0,203.1519,203.691,203.0833,203.0931,7987.0
2023-05-23 10:05:00,207.24,207.43,207.1,207.32,5601.0,203.1029,203.2891,202.9657,203.1813,5601.0
2023-05-23 10:10:00,207.33,207.54,207.17,207.39,10672.0,203.1911,203.397,203.0343,203.2499,10672.0
2023-05-23 10:15:00,207.39,207.78,207.2,207.66,12308.0,203.2499,203.6322,203.0637,203.5146,12308.0
2023-05-23 10:20:00,207.59,207.95,207.4,207.83,15001.0,203.446,203.7988,203.2597,203.6812,15001.0
2023-05-23 10:25:00,207.81,208.61,207.81,208.58,5797.0,203.6616,204.4456,203.6616,204.4162,5797.0
2023-05-23 10:30:00,208.56,209.24,208.52,209.24,18199.0,204.3966,205.063,204.3574,205.063,18199.0
2023-05-23 10:35:00,209.34,209.37,209.04,209.34,6144.0,205.161,205.1904,204.867,205.161,6144.0
2023-05-23 10:40:00,209.3,209.73,209.3,209.66,5834.0,205.1218,205.5432,205.1218,205.4746,5834.0
2023-05-23 10:45:00,209.51,209.63,209.4,209.4,2600.0,205.3276,205.4452,205.2198,205.2198,2600.0
2023-05-23 10:50:00,209.37,209.4,208.84,208.96,8164.0,205.1904,205.2198,204.671,204.7886,8164.0
2023-05-23 10:55:00,209.01,209.09,208.36,208.42,3600.0,204.8376,204.916,204.2006,204.2594,3600.0
2023-05-23 11:00:00,208.39,208.44,207.92,208.09,2489.0,204.23,204.279,203.7694,203.936,2489.0
2023-05-23 11:05:00,208.18,208.45,208.17,208.45,3013.0,204.0242,204.2888,204.0144,204.2888,3013.0
2023-05-23 11:10:00,208.38,208.65,208.24,208.26,5474.0,204.2202,204.4848,204.083,204.1026,5474.0
2023-05-23 11:15:00,208.26,208.26,207.87,207.87,4838.0,204.1026,204.1026,203.7204,203.7204,4838.0
2023-05-23 11:20:00,207.83,207.91,207.68,207.69,4012.0,203.6812,203.7596,203.5342,203.544,4012.0
2023-05-23 11:25:00,207.75,207.98,207.69,207.88,6280.0,203.6028,203.8282,203.544,203.7302,6280.0
2023-05-23 11:30:00,207.92,208.02,207.84,207.84,2823.0,203.7694,203.8674,203.691,203.691,2823.0
2023-05-23 11:35:00,207.83,207.95,207.52,207.56,7721.0,203.6812,203.7988,203.3774,203.4166,7721.0
2023-05-23 11:40:00,207.61,207.72,207.54,207.54,3116.0,203.4656,203.5734,203.397,203.397,3116.0
2023-05-23 11:45:00,207.63,207.67,207.54,207.54,3294.0,203.4852,203.5244,203.397,203.397,3294.0
2023-05-23 11:50:00,207.6,207.66,207.57,207.57,2428.0,203.4558,203.5146,203.4264,203.4264,2428.0
2023-05-23 11:55:00,207.57,207.57,207.01,207.01,2642.0,203.4264,203.4264,202.8775,202.8775,2642.0
2023-05-23 12:00:00,207.05,207.27,206.8,206.84,5968.0,202.9167,203.1323,202.6717,202.7109,5968.0
2023-05-23 12:05:00,206.84,206.84,206.12,206.12,6930.0,202.7109,202.7109,202.0053,202.0053,6930.0
2023-05-23 12:10:00,206.17,206.8,206.11,206.68,2338.0,202.0543,202.6717,201.9955,202.5541,2338.0
2023-05-23 12:15:00,206.71,207.06,206.6,207.06,2725.0,202.5835,202.9265,202.4757,202.9265,2725.0
2023-05-23 12:20:00,207.0,207.0,206.87,206.88,1409.0,202.8677,202.8677,202.7403,202.7501,1409.0
2023-05-23 12:25:00,206.92,207.04,206.87,207.03,2795.0,202.7893,202.9069,202.7403,202.8971,2795.0
2023-05-23 12:30:00,207.13,207.35,207.13,207.34,1472.0,202.9951,203.2107,202.9951,203.2009,1472.0
2023-05-23 12:35:00,207.39,207.6,207.19,207.22,5310.0,203.2499,203.4558,203.0539,203.0833,5310.0
2023-05-23 12:40:00,207.36,207.53,207.31,207.31,3493.0,203.2205,203.3872,203.1715,203.1715,3493.0
2023-05-23 12:45:00,207.4,207.56,207.36,207.5,2727.0,203.2597,203.4166,203.2205,203.3578,2727.0
2023-05-23 12:50:00,207.56,207.95,207.56,207.95,3101.0,203.4166,203.7988,203.4166,203.7988,3101.0
2023-05-23 12:55:00,208.01,208.01,207.77,207.77,2215.0,203.8576,203.8576,203.6224,203.6224,2215.0
2023-05-23 13:00:00,207.73,207.74,207.61,207.63,906.0,203.5832,203.593,203.4656,203.4852,906.0
2023-05-23 13:05:00,207.63,207.77,207.53,207.76,2525.0,203.4852,203.6224,203.3872,203.6126,2525.0
2023-05-23 13:10:00,207.78,207.98,207.78,207.91,2211.0,203.6322,203.8282,203.6322,203.7596,2211.0
2023-05-23 13:15:00,207.96,208.06,207.82,207.98,3222.0,203.8086,203.9066,203.6714,203.8282,3222.0
2023-05-23 13:20:00,207.95,207.95,207.84,207.92,1058.0,203.7988,203.7988,203.691,203.7694,1058.0
2023-05-23 13:25:00,207.87,207.88,207.21,207.21,3097.0,203.7204,203.7302,203.0735,203.0735,3097.0
2023-05-23 13:30:00,207.14,207.14,206.77,207.06,5572.0,203.0049,203.0049,202.6423,202.9265,5572.0
2023-05-23 13:35:00,207.12,207.56,207.07,207.56,1846.0,202.9853,203.4166,202.9363,203.4166,1846.0
2023-05-23 13:40:00,207.51,207.64,207.4,207.53,3040.0,203.3676,203.495,203.2597,203.3872,3040.0
2023-05-23 13:45:00,207.57,207.62,207.42,207.42,2604.0,203.4264,203.4754,203.2793,203.2793,2604.0
2023-05-23 13:50:00,207.52,207.6,207.42,207.44,2730.0,203.3774,203.4558,203.2793,203.2989,2730.0
2023-05-23 13:55:00,207.42,207.42,207.04,207.11,3811.0,203.2793,203.2793,202.9069,202.9755,3811.0
2023-05-23 14:00:00,207.15,207.42,207.15,207.35,2703.0,203.0147,203.2793,203.0147,203.2107,2703.0
2023-05-23 14:05:00,207.45,207.69,207.4,207.43,2891.0,203.3087,203.544,203.2597,203.2891,2891.0
2023-05-23 14:10:00,207.37,207.43,207.2,207.23,2759.0,203.2303,203.2891,203.0637,203.0931,2759.0
2023-05-23 14:15:00,207.27,207.37,207.11,207.14,2989.0,203.1323,203.2303,202.9755,203.0049,2989.0
2023-05-23 14:20:00,207.06,207.06,206.62,206.62,3430.0,202.9265,202.9265,202.4953,202.4953,3430.0
2023-05-23 14:25:00,206.56,206.78,206.33,206.69,2786.0,202.4365,202.6521,202.2111,202.5639,2786.0
2023-05-23 14:30:00,206.68,206.88,206.67,206.8,1969.0,202.5541,202.7501,202.5443,202.6717,1969.0
2023-05-23 14:35:00,206.8,206.8,206.27,206.33,3603.0,202.6717,202.6717,202.1523,202.2111,3603.0
2023-05-23 14:40:00,206.41,206.49,206.38,206.47,2875.0,202.2895,202.3679,202.2601,202.3483,2875.0
2023-05-23 14:45:00,206.51,206.66,206.39,206.55,3846.0,202.3875,202.5345,202.2699,202.4267,3846.0
2023-05-23 14:50:00,206.63,206.92,206.63,206.86,1978.0,202.5051,202.7893,202.5051,202.7305,1978.0
2023-05-23 14:55:00,206.89,206.97,206.83,206.9,2406.0,202.7599,202.8383,202.7011,202.7697,2406.0
2023-05-23 15:00:00,206.9,206.91,206.7,206.75,3804.0,202.7697,202.7795,202.5737,202.6227,3804.0
2023-05-23 15:05:00,206.74,206.83,206.66,206.78,3088.0,202.6129,202.7011,202.5345,202.6521,3088.0
2023-05-23 15:10:00,206.85,206.95,206.83,206.88,1724.0,202.7207,202.8187,202.7011,202.7501,1724.0
2023-05-23 15:15:00,206.85,206.93,206.74,206.74,5523.0,202.7207,202.7991,202.6129,202.6129,5523.0
2023-05-23 15:20:00,206.66,207.16,206.66,207.16,3641.0,202.5345,203.0245,202.5345,203.0245,3641.0
2023-05-23 15:25:00,207.09,207.1,207.02,207.1,2119.0,202.9559,202.9657,202.8873,202.9657,2119.0
2023-05-23 15:30:00,207.04,207.17,206.9,207.05,9547.0,202.9069,203.0343,202.7697,202.9167,9547.0
2023-05-23 15:35:00,207.04,207.14,206.92,207.08,6667.0,202.9069,203.0049,202.7893,202.9461,6667.0
2023-05-23 15:40:00,207.06,207.09,206.87,207.09,8434.0,202.9265,202.9559,202.7403,202.9559,8434.0
2023-05-23 15:45:00,207.04,207.07,206.8,206.88,11075.0,202.9069,202.9363,202.6717,202.7501,11075.0
2023-05-23 15:50:00,206.88,206.94,206.73,206.78,20777.0,202.7501,202.8089,202.6031,202.6521,20777.0
2023-05-23 15:55:00,206.74,206.95,206.48,206.65,64099.0,202.6129,202.8187,202.3581,202.5247,64099.0
2023-05-24 09:30:00,205.79,205.79,204.68,204.98,11407.0,201.6819,201.6819,200.594,200.8881,11407.0
2023-05-24 09:35:00,204.78,205.39,204.76,205.07,2472.0,200.692,201.2899,200.6724,200.9763,2472.0
2023-05-24 09:40:00,205.48,205.57,205.12,205.46,2174.0,201.3781,201.4663,201.0253,201.3585,2174.0
2023-05-24 09:45:00,205.45,205.94,205.14,205.26,7540.0,201.3487,201.8289,201.0449,201.1625,7540.0
2023-05-24 09:50:00,205.55,205.76,205.5,205.76,808.0,201.4467,201.6525,201.3977,201.6525,808.0
2023-05-24 09:55:00,205.71,205.87,205.68,205.86,3275.0,201.6035,201.7603,201.5741,201.7505,3275.0
2023-05-24 10:00:00,206.15,206.31,206.11,206.18,3366.0,202.0347,202.1915,201.9955,202.0641,3366.0
2023-05-24 10:05:00,206.2,206.27,206.12,206.12,1660.0,202.0837,202.1523,202.0053,202.0053,1660.0
2023-05-24 10:10:00,206.07,206.18,206.07,206.15,3310.0,201.9563,202.0641,201.9563,202.0347,3310.0
2023-05-24 10:15:00,206.05,206.14,205.9,206.11,2865.0,201.9367,202.0249,201.7897,201.9955,2865.0
2023-05-24 10:20:00,206.02,206.02,205.81,205.9,618.0,201.9073,201.9073,201.7015,201.7897,618.0
2023-05-24 10:25:00,205.92,206.17,205.91,206.07,4828.0,201.8093,202.0543,201.7995,201.9563,4828.0
2023-05-24 10:30:00,206.16,206.19,205.93,205.93,2633.0,202.0445,202.0739,201.8191,201.8191,2633.0
2023-05-24 10:35:00,205.94,206.05,205.84,205.84,972.0,201.8289,201.9367,201.7309,201.7309,972.0
2023-05-24 10:40:00,205.89,205.98,205.71,205.71,2390.0,201.7799,201.8681,201.6035,201.6035,2390.0
2023-05-24 10:45:00,205.77,205.77,205.54,205.55,5439.0,201.6623,201.6623,201.4369,201.4467,5439.0
2023-05-24 10:50:00,205.52,205.57,205.34,205.54,3713.0,201.4173,201.4663,201.2409,201.4369,3713.0
2023-05-24 10:55:00,205.59,205.65,205.41,205.48,1625.0,201.4859,201.5447,201.3095,201.3781,1625.0
2023-05-24 11:00:00,205.46,205.48,205.25,205.33,2900.0,201.3585,201.3781,201.1527,201.2311,2900.0
2023-05-24 11:05:00,205.25,205.3,205.14,205.19,3391.0,201.1527,201.2017,201.0449,201.0939,3391.0
2023-05-24 11:10:00,205.21,205.39,205.13,205.36,3500.0,201.1135,201.2899,201.0351,201.2605,3500.0
2023-05-24 11:15:00,205.3,205.45,205.3,205.45,516.0,201.2017,201.3487,201.2017,201.3487,516.0
2023-05-24 11:20:00,205.45,205.77,205.45,205.77,1413.0,201.3487,201.6623,201.3487,201.6623,1413.0
2023-05-24 11:25:00,205.76,205.95,205.75,205.75,5419.0,201.6525,201.8387,201.6427,201.6427,5419.0
2023-05-24 11:30:00,205.75,205.79,205.7,205.79,2009.0,201.6427,201.6819,201.5937,201.6819,2009.0
2023-05-24 11:35:00,205.68,205.79,205.67,205.75,1789.0,201.5741,201.6819,201.5643,201.6427,1789.0
2023-05-24 11:40:00,205.77,205.77,205.45,205.56,2766.0,201.6623,201.6623,201.3487,201.4565,2766.0
2023-05-24 11:45:00,205.64,205.7,205.56,205.56,800.0,201.5349,201.5937,201.4565,201.4565,800.0
2023-05-24 11:50:00,205.72,205.72,205.51,205.57,952.0,201.6133,201.6133,201.4075,201.4663,952.0
2023-05-24 11:55:00,205.52,205.53,205.26,205.26,1963.0,201.4173,201.4271,201.1625,201.1625,1963.0
2023-05-24 12:00:00,205.23,205.41,205.16,205.41,3207.0,201.1331,201.3095,201.0645,201.3095,3207.0
2023-05-24 12:05:00,205.4,205.55,205.4,205.55,1249.0,201.2997,201.4467,201.2997,201.4467,1249.0
2023-05-24 12:10:00,205.35,205.36,205.29,205.35,1254.0,201.2507,201.2605,201.1919,201.2507,1254.0
2023-05-24 12:15:00,205.41,205.43,205.41,205.43,845.0,201.3095,201.3291,201.3095,201.3291,845.0
2023-05-24 12:20:00,205.55,205.58,205.42,205.52,1511.0,201.4467,201.4761,201.3193,201.4173,1511.0
2023-05-24 12:25:00,205.38,205.38,205.34,205.34,300.0,201.2801,201.2801,201.2409,201.2409,300.0
2023-05-24 12:30:00,205.41,205.56,205.38,205.56,1203.0,201.3095,201.4565,201.2801,201.4565,1203.0
2023-05-24 12:35:00,205.52,205.52,204.97,205.05,17360.0,201.4173,201.4173,200.8783,200.9567,17360.0
2023-05-24 12:40:00,205.07,205.4,205.0,205.28,4984.0,200.9763,201.2997,200.9077,201.1821,4984.0
2023-05-24 12:45:00,205.34,205.43,205.26,205.33,1230.0,201.2409,201.3291,201.1625,201.2311,1230.0
2023-05-24 12:50:00,205.28,205.29,204.97,205.01,12185.0,201.1821,201.1919,200.8783,200.9175,12185.0
2023-05-24 12:55:00,205.05,205.25,205.0,205.25,1500.0,200.9567,201.1527,200.9077,201.1527,1500.0
2023-05-24 13:00:00,205.22,205.26,205.18,205.23,2403.0,201.1233,201.1625,201.0841,201.1331,2403.0
2023-05-24 13:05:00,205.28,205.56,205.28,205.56,625.0,201.1821,201.4565,201.1821,201.4565,625.0
2023-05-24 13:10:00,205.51,205.61,205.45,205.5,1009.0,201.4075,201.5055,201.3487,201.3977,1009.0
2023-05-24 13:15:00,205.51,205.86,205.51,205.86,2130.0,201.4075,201.7505,201.4075,201.7505,2130.0
2023-05-24 13:20:00,206.16,206.16,206.05,206.09,1268.0,202.0445,202.0445,201.9367,201.9759,1268.0
2023-05-24 13:25:00,206.13,206.19,205.98,206.19,2130.0,202.0151,202.0739,201.8681,202.0739,2130.0
2023-05-24 13:30:00,206.26,206.42,206.18,206.42,925.0,202.1425,202.2993,202.0641,202.2993,925.0
2023-05-24 13:35:00,206.5,206.57,206.37,206.4,1515.0,202.3777,202.4463,202.2503,202.2797,1515.0
2023-05-24 13:40:00,206.52,206.53,206.47,206.47,613.0,202.3973,202.4071,202.3483,202.3483,613.0
2023-05-24 13:45:00,206.48,206.48,206.25,206.26,2687.0,202.3581,202.3581,202.1327,202.1425,2687.0
2023-05-24 13:50:00,206.18,206.24,206.11,206.24,638.0,202.0641,202.1229,201.9955,202.1229,638.0
2023-05-24 13:55:00,206.13,206.17,206.07,206.17,805.0,202.0151,202.0543,201.9563,202.0543,805.0
2023-05-24 14:00:00,206.24,206.36,206.07,206.22,2162.0,202.1229,202.2405,201.9563,202.1033,2162.0
2023-05-24 14:05:00,206.13,206.2,206.12,206.12,308.0,202.0151,202.0837,202.0053,202.0053,308.0
2023-05-24 14:10:00,206.04,206.04,205.82,205.93,3230.0,201.9269,201.9269,201.7113,201.8191,3230.0
2023-05-24 14:15:00,205.85,205.92,205.8,205.86,4532.0,201.7407,201.8093,201.6917,201.7505,4532.0
2023-05-24 14:20:00,205.78,205.78,205.64,205.65,1435.0,201.6721,201.6721,201.5349,201.5447,1435.0
2023-05-24 14:25:00,205.64,205.64,205.55,205.61,2331.0,201.5349,201.5349,201.4467,201.5055,2331.0
2023-05-24 14:30:00,205.55,205.61,205.52,205.61,1600.0,201.4467,201.5055,201.4173,201.5055,1600.0
2023-05-24 14:35:00,205.62,205.74,205.6,205.71,2893.0,201.5153,201.6329,201.4957,201.6035,2893.0
2023-05-24 14:40:00,205.74,205.85,205.74,205.77,2288.0,201.6329,201.7407,201.6329,201.6623,2288.0
2023-05-24 14:45:00,205.77,205.94,205.76,205.94,900.0,201.6623,201.8289,201.6525,201.8289,900.0
2023-05-24 14:50:00,205.93,205.97,205.81,205.84,6260.0,201.8191,201.8583,201.7015,201.7309,6260.0
2023-05-24 14:55:00,205.71,205.72,205.65,205.65,2700.0,201.6035,201.6133,201.5447,201.5447,2700.0
2023-05-24 15:00:00,205.69,205.73,205.5,205.51,2296.0,201.5839,201.6231,201.3977,201.4075,2296.0
2023-05-24 15:05:00,205.5,205.63,205.49,205.51,3395.0,201.3977,201.5251,201.3879,201.4075,3395.0
2023-05-24 15:10:00,205.53,205.73,205.49,205.73,1378.0,201.4271,201.6231,201.3879,201.6231,1378.0
2023-05-24 15:15:00,205.82,206.15,205.82,206.09,2020.0,201.7113,202.0347,201.7113,201.9759,2020.0
2023-05-24 15:20:00,206.12,206.39,206.01,206.11,7010.0,202.0053,202.2699,201.8975,201.9955,7010.0
2023-05-24 15:25:00,206.16,206.22,205.98,205.98,3507.0,202.0445,202.1033,201.8681,201.8681,3507.0
2023-05-24 15:30:00,206.0,206.14,205.93,205.93,10957.0,201.8877,202.0249,201.8191,201.8191,10957.0
2023-05-24 15:35:00,205.82,205.89,205.7,205.83,2500.0,201.7113,201.7799,201.5937,201.7211,2500.0
2023-05-24 15:40:00,205.85,205.92,205.73,205.73,5239.0,201.7407,201.8093,201.6231,201.6231,5239.0
2023-05-24 15:45:00,205.72,205.77,205.5,205.54,11388.0,201.6133,201.6623,201.3977,201.4369,11388.0
2023-05-24 15:50:00,205.5,205.5,204.97,205.1,13395.0,201.3977,201.3977,200.8783,201.0057,13395.0
2023-05-24 15:55:00,205.06,205.23,204.92,205.23,44326.0,200.9665,201.1331,200.8293,201.1331,44326.0
2023-05-25 09:30:00,205.64,205.78,204.3,204.49,10460.0,201.5349,201.6721,200.2216,200.4078,10460.0
2023-05-25 09:35:00,204.67,205.04,204.01,204.14,7462.0,200.5842,200.9469,199.9374,200.0648,7462.0
2023-05-25 09:40:00,204.1,204.54,203.63,204.28,6240.0,200.0256,200.4568,199.565,200.202,6240.0
2023-05-25 09:45:00,204.42,205.04,204.41,204.56,3428.0,200.3392,200.9469,200.3294,200.4764,3428.0
2023-05-25 09:50:00,204.49,204.71,204.49,204.5,1116.0,200.4078,200.6234,200.4078,200.4176,1116.0
2023-05-25 09:55:00,204.59,204.69,204.46,204.69,600.0,200.5058,200.6038,200.3784,200.6038,600.0
2023-05-25 10:00:00,204.65,204.81,204.45,204.64,2100.0,200.5646,200.7215,200.3686,200.5548,2100.0
2023-05-25 10:05:00,204.77,204.86,204.35,204.35,5275.0,200.6822,200.7705,200.2706,200.2706,5275.0
2023-05-25 10:10:00,204.28,204.28,203.99,203.99,1380.0,200.202,200.202,199.9178,199.9178,1380.0
2023-05-25 10:15:00,204.01,204.43,204.0,204.43,4233.0,199.9374,200.349,199.9276,200.349,4233.0
2023-05-25 10:20:00,204.42,204.42,203.91,203.92,2044.0,200.3392,200.3392,199.8394,199.8492,2044.0
2023-05-25 10:25:00,204.02,204.45,204.02,204.42,900.0,199.9472,200.3686,199.9472,200.3392,900.0
2023-05-25 10:30:00,204.44,204.67,204.41,204.42,14155.0,200.3588,200.5842,200.3294,200.3392,14155.0
2023-05-25 10:35:00,204.41,204.41,204.2,204.39,1404.0,200.3294,200.3294,200.1236,200.3098,1404.0
2023-05-25 10:40:00,204.35,204.63,204.32,204.58,2297.0,200.2706,200.545,200.2412,200.496,2297.0
2023-05-25 10:45:00,204.71,204.73,204.55,204.65,2625.0,200.6234,200.643,200.4666,200.5646,2625.0
2023-05-25 10:50:00,204.61,204.61,204.17,204.4,5538.0,200.5254,200.5254,200.0942,200.3196,5538.0
2023-05-25 10:55:00,204.47,204.47,204.18,204.18,1807.0,200.3882,200.3882,200.104,200.104,1807.0
2023-05-25 11:00:00,204.25,204.27,204.25,204.27,598.0,200.1726,200.1922,200.1726,200.1922,598.0
2023-05-25 11:05:00,204.46,204.66,204.44,204.66,981.0,200.3784,200.5744,200.3588,200.5744,981.0
2023-05-25 11:10:00,204.65,204.67,204.65,204.66,995.0,200.5646,200.5842,200.5646,200.5744,995.0
2023-05-25 11:15:00,204.63,204.64,204.16,204.16,2718.0,200.545,200.5548,200.0844,200.0844,2718.0
2023-05-25 11:20:00,204.25,204.32,204.2,204.21,1006.0,200.1726,200.2412,200.1236,200.1334,1006.0
2023-05-25 11:25:00,204.34,204.34,203.89,203.89,1057.0,200.2608,200.2608,199.8198,199.8198,1057.0
2023-05-25 11:30:00,203.99,203.99,203.81,203.84,712.0,199.9178,199.9178,199.7414,199.7708,712.0
2023-05-25 11:35:00,203.75,203.75,203.54,203.54,934.0,199.6826,199.6826,199.4768,199.4768,934.0
2023-05-25 11:40:00,203.65,203.77,203.61,203.7,1880.0,199.5846,199.7022,199.5454,199.6336,1880.0
2023-05-25 11:45:00,203.71,203.76,203.62,203.62,1150.0,199.6434,199.6924,199.5552,199.5552,1150.0
2023-05-25 11:50:00,203.63,203.86,203.56,203.65,3277.0,199.565,199.7904,199.4964,199.5846,3277.0
2023-05-25 11:55:00,203.58,203.66,203.57,203.65,930.0,199.516,199.5944,199.5062,199.5846,930.0
2023-05-25 12:00:00,203.81,203.85,203.73,203.83,2296.0,199.7414,199.7806,199.663,199.761,2296.0
2023-05-25 12:05:00,203.86,204.03,203.84,204.03,600.0,199.7904,199.957,199.7708,199.957,600.0
2023-05-25 12:10:00,204.13,204.44,204.13,204.44,500.0,200.055,200.3588,200.055,200.3588,500.0
2023-05-25 12:15:00,204.37,204.47,204.37,204.47,200.0,200.2902,200.3882,200.2902,200.3882,200.0
2023-05-25 12:20:00,204.48,204.68,204.47,204.5,2720.0,200.398,200.594,200.3882,200.4176,2720.0
2023-05-25 12:25:00,204.5,204.5,204.2,204.41,1910.0,200.4176,200.4176,200.1236,200.3294,1910.0
2023-05-25 12:30:00,204.45,204.45,204.16,204.17,600.0,200.3686,200.3686,200.0844,200.0942,600.0
2023-05-25 12:35:00,204.16,204.25,204.13,204.25,742.0,200.0844,200.1726,200.055,200.1726,742.0
2023-05-25 12:40:00,204.34,204.41,204.31,204.37,504.0,200.2608,200.3294,200.2314,200.2902,504.0
2023-05-25 12:45:00,204.33,204.38,204.23,204.3,720.0,200.251,200.3,200.153,200.2216,720.0
2023-05-25 12:50:00,204.35,204.35,204.33,204.33,342.0,200.2706,200.2706,200.251,200.251,342.0
2023-05-25 12:55:00,204.4,204.44,204.23,204.23,1058.0,200.3196,200.3588,200.153,200.153,1058.0
2023-05-25 13:00:00,204.26,204.27,204.02,204.1,1658.0,200.1824,200.1922,199.9472,200.0256,1658.0
2023-05-25 13:05:00,204.15,204.38,204.15,204.38,542.0,200.0746,200.3,200.0746,200.3,542.0
2023-05-25 13:10:00,204.48,204.5,204.42,204.42,447.0,200.398,200.4176,200.3392,200.3392,447.0
2023-05-25 13:15:00,204.48,204.67,204.48,204.67,703.0,200.398,200.5842,200.398,200.5842,703.0
2023-05-25 13:20:00,204.68,204.71,204.68,204.71,200.0,200.594,200.6234,200.594,200.6234,200.0
2023-05-25 13:25:00,204.79,205.04,204.79,204.89,1074.0,200.7019,200.9469,200.7019,200.7999,1074.0
2023-05-25 13:30:00,204.89,205.01,204.89,205.01,700.0,200.7999,200.9175,200.7999,200.9175,700.0
2023-05-25 13:35:00,204.95,204.95,204.81,204.87,1100.0,200.8587,200.8587,200.7215,200.7803,1100.0
2023-05-25 13:40:00,204.88,205.02,204.84,204.85,1161.0,200.7901,200.9273,200.7509,200.7607,1161.0
2023-05-25 13:45:00,204.88,204.96,204.88,204.93,716.0,200.7901,200.8685,200.7901,200.8391,716.0
2023-05-25 13:50:00,204.97,204.98,204.77,204.78,4036.0,200.8783,200.8881,200.6822,200.692,4036.0
2023-05-25 13:55:00,204.74,204.92,204.74,204.92,500.0,200.6528,200.8293,200.6528,200.8293,500.0
2023-05-25 14:00:00,205.02,205.22,204.99,204.99,1100.0,200.9273,201.1233,200.8979,200.8979,1100.0
2023-05-25 14:05:00,204.94,204.98,204.89,204.89,926.0,200.8489,200.8881,200.7999,200.7999,926.0
2023-05-25 14:10:00,205.09,205.2,205.04,205.2,400.0,200.9959,201.1037,200.9469,201.1037,400.0
2023-05-25 14:15:00,205.21,205.39,205.17,205.17,3365.0,201.1135,201.2899,201.0743,201.0743,3365.0
2023-05-25 14:20:00,205.15,205.15,205.01,205.05,1941.0,201.0547,201.0547,200.9175,200.9567,1941.0
2023-05-25 14:25:00,204.98,205.02,204.94,204.94,554.0,200.8881,200.9273,200.8489,200.8489,554.0
2023-05-25 14:30:00,204.86,204.86,204.52,204.61,2922.0,200.7705,200.7705,200.4372,200.5254,2922.0
2023-05-25 14:35:00,204.52,204.52,204.32,204.39,1852.0,200.4372,200.4372,200.2412,200.3098,1852.0
2023-05-25 14:40:00,204.38,204.46,204.35,204.45,3842.0,200.3,200.3784,200.2706,200.3686,3842.0
2023-05-25 14:45:00,204.43,204.52,204.33,204.46,4682.0,200.349,200.4372,200.251,200.3784,4682.0
2023-05-25 14:50:00,204.48,204.75,204.48,204.63,1100.0,200.398,200.6626,200.398,200.545,1100.0
2023-05-25 14:55:00,204.61,204.64,204.53,204.53,900.0,200.5254,200.5548,200.447,200.447,900.0
2023-05-25 15:00:00,204.57,204.72,204.57,204.59,800.0,200.4862,200.6332,200.4862,200.5058,800.0
2023-05-25 15:05:00,204.72,204.72,204.56,204.67,1794.0,200.6332,200.6332,200.4764,200.5842,1794.0
2023-05-25 15:10:00,204.69,204.8,204.52,204.55,7154.0,200.6038,200.7117,200.4372,200.4666,7154.0
2023-05-25 15:15:00,204.52,204.6,204.45,204.48,800.0,200.4372,200.5156,200.3686,200.398,800.0
2023-05-25 15:20:00,204.5,204.55,204.44,204.48,2305.0,200.4176,200.4666,200.3588,200.398,2305.0
2023-05-25 15:25:00,204.49,204.83,204.4,204.7,2833.0,200.4078,200.7411,200.3196,200.6136,2833.0
2023-05-25 15:30:00,204.7,204.85,204.67,204.72,4333.0,200.6136,200.7607,200.5842,200.6332,4333.0
2023-05-25 15:35:00,204.64,204.8,204.63,204.8,2562.0,200.5548,200.7117,200.545,200.7117,2562.0
2023-05-25 15:40:00,204.84,205.05,204.81,205.04,6293.0,200.7509,200.9567,200.7215,200.9469,6293.0
2023-05-25 15:45:00,205.02,205.09,204.87,204.87,4965.0,200.9273,200.9959,200.7803,200.7803,4965.0
2023-05-25 15:50:00,204.79,204.79,204.33,204.39,10472.0,200.7019,200.7019,200.251,200.3098,10472.0
2023-05-25 15:55:00,204.34,204.63,204.27,204.32,34504.0,200.2608,200.545,200.1922,200.2412,34504.0
2023-05-26 09:30:00,204.51,204.77,204.15,204.16,7099.0,200.4274,200.6822,200.0746,200.0844,7099.0
2023-05-26 09:35:00,204.01,204.44,203.42,204.44,4969.0,199.9374,200.3588,199.3592,200.3588,4969.0
2023-05-26 09:40:00,204.53,205.17,204.53,205.13,2847.0,200.447,201.0743,200.447,201.0351,2847.0
2023-05-26 09:45:00,205.12,205.12,204.62,204.63,2365.0,201.0253,201.0253,200.5352,200.545,2365.0
2023-05-26 09:50:00,204.81,204.81,204.37,204.71,2875.0,200.7215,200.7215,200.2902,200.6234,2875.0
2023-05-26 09:55:00,204.75,205.0,204.67,204.78,5467.0,200.6626,200.9077,200.5842,200.692,5467.0
2023-05-26 10:00:00,204.72,204.99,204.67,204.78,9258.0,200.6332,200.8979,200.5842,200.692,9258.0
2023-05-26 10:05:00,204.72,204.93,204.47,204.93,5146.0,200.6332,200.8391,200.3882,200.8391,5146.0
2023-05-26 10:10:00,204.97,205.07,204.82,205.03,3391.0,200.8783,200.9763,200.7313,200.9371,3391.0
2023-05-26 10:15:00,205.12,205.28,205.03,205.27,1712.0,201.0253,201.1821,200.9371,201.1723,1712.0
2023-05-26 10:20:00,205.26,205.39,205.07,205.08,5944.0,201.1625,201.2899,200.9763,200.9861,5944.0
2023-05-26 10:25:00,205.23,205.31,205.1,205.21,4273.0,201.1331,201.2115,201.0057,201.1135,4273.0
2023-05-26 10:30:00,205.3,205.38,205.12,205.3,2119.0,201.2017,201.2801,201.0253,201.2017,2119.0
2023-05-26 10:35:00,205.28,205.28,204.88,205.0,2994.0,201.1821,201.1821,200.7901,200.9077,2994.0
2023-05-26 10:40:00,205.0,205.36,204.99,205.18,7193.0,200.9077,201.2605,200.8979,201.0841,7193.0
2023-05-26 10:45:00,205.17,205.22,204.86,205.2,2986.0,201.0743,201.1233,200.7705,201.1037,2986.0
2023-05-26 10:50:00,205.24,205.24,204.88,204.89,1805.0,201.1429,201.1429,200.7901,200.7999,1805.0
2023-05-26 10:55:00,204.98,205.16,204.94,205.03,1939.0,200.8881,201.0645,200.8489,200.9371,1939.0
2023-05-26 11:00:00,205.1,205.18,204.98,205.01,3208.0,201.0057,201.0841,200.8881,200.9175,3208.0
2023-05-26 11:05:00,205.05,205.07,204.8,204.97,5970.0,200.9567,200.9763,200.7117,200.8783,5970.0
2023-05-26 11:10:00,204.92,204.92,204.6,204.69,4304.0,200.8293,200.8293,200.5156,200.6038,4304.0
2023-05-26 11:15:00,204.63,204.8,204.41,204.42,2999.0,200.545,200.7117,200.3294,200.3392,2999.0
2023-05-26 11:20:00,204.36,204.44,203.95,203.95,1202.0,200.2804,200.3588,199.8786,199.8786,1202.0
2023-05-26 11:25:00,204.01,204.18,203.97,203.97,2090.0,199.9374,200.104,199.8982,199.8982,2090.0
2023-05-26 11:30:00,204.0,204.24,203.96,204.15,1897.0,199.9276,200.1628,199.8884,200.0746,1897.0
2023-05-26 11:35:00,204.09,204.11,203.81,203.96,3044.0,200.0158,200.0354,199.7414,199.8884,3044.0
2023-05-26 11:40:00,203.98,204.18,203.98,204.0,902.0,199.908,200.104,199.908,199.9276,902.0
2023-05-26 11:45:00,203.7,203.88,203.69,203.88,988.0,199.6336,199.81,199.6238,199.81,988.0
2023-05-26 11:50:00,203.9,203.9,203.74,203.83,924.0,199.8296,199.8296,199.6728,199.761,924.0
2023-05-26 11:55:00,203.69,203.71,203.58,203.63,568.0,199.6238,199.6434,199.516,199.565,568.0
2023-05-26 12:00:00,203.51,203.6,203.43,203.43,2743.0,199.4474,199.5356,199.369,199.369,2743.0
2023-05-26 12:05:00,203.51,203.55,203.42,203.48,1627.0,199.4474,199.4866,199.3592,199.418,1627.0
2023-05-26 12:10:00,203.48,203.5,203.33,203.41,1613.0,199.418,199.4376,199.271,199.3494,1613.0
2023-05-26 12:15:00,203.51,203.65,203.49,203.65,2419.0,199.4474,199.5846,199.4278,199.5846,2419.0
2023-05-26 12:20:00,203.77,203.77,203.77,203.77,200.0,199.7022,199.7022,199.7022,199.7022,200.0
2023-05-26 12:25:00,203.85,204.03,203.81,203.81,1657.0,199.7806,199.957,199.7414,199.7414,1657.0
2023-05-26 12:30:00,203.95,204.11,203.93,204.03,4200.0,199.8786,200.0354,199.859,199.957,4200.0
2023-05-26 12:35:00,204.26,204.28,203.94,203.95,1498.0,200.1824,200.202,199.8688,199.8786,1498.0
2023-05-26 12:40:00,203.88,203.98,203.88,203.98,500.0,199.81,199.908,199.81,199.908,500.0
2023-05-26 12:45:00,203.99,204.02,203.81,203.81,1440.0,199.9178,199.9472,199.7414,199.7414,1440.0
2023-05-26 12:50:00,203.81,203.99,203.81,203.89,1811.0,199.7414,199.9178,199.7414,199.8198,1811.0
2023-05-26 12:55:00,203.86,203.86,203.73,203.84,1287.0,199.7904,199.7904,199.663,199.7708,1287.0
2023-05-26 13:00:00,203.83,204.01,203.83,203.91,1337.0,199.761,199.9374,199.761,199.8394,1337.0
2023-05-26 13:05:00,203.85,203.95,203.85,203.95,618.0,199.7806,199.8786,199.7806,199.8786,618.0
2023-05-26 13:10:00,203.91,204.01,203.85,203.85,1810.0,199.8394,199.9374,199.7806,199.7806,1810.0
2023-05-26 13:15:00,203.94,203.94,203.63,203.64,2539.0,199.8688,199.8688,199.565,199.5748,2539.0
2023-05-26 13:20:00,203.71,203.71,203.71,203.71,100.0,199.6434,199.6434,199.6434,199.6434,100.0
2023-05-26 13:25:00,203.63,203.65,203.51,203.57,1500.0,199.565,199.5846,199.4474,199.5062,1500.0
2023-05-26 13:30:00,203.56,203.82,203.56,203.8,1520.0,199.4964,199.7512,199.4964,199.7316,1520.0
2023-05-26 13:35:00,203.76,203.76,203.5,203.58,1825.0,199.6924,199.6924,199.4376,199.516,1825.0
2023-05-26 13:40:00,203.55,203.57,203.49,203.49,600.0,199.4866,199.5062,199.4278,199.4278,600.0
2023-05-26 13:45:00,203.62,203.71,203.56,203.71,1381.0,199.5552,199.6434,199.4964,199.6434,1381.0
2023-05-26 13:50:00,203.73,203.8,203.63,203.69,1538.0,199.663,199.7316,199.565,199.6238,1538.0
2023-05-26 13:55:00,203.8,203.92,203.8,203.86,1110.0,199.7316,199.8492,199.7316,199.7904,1110.0
2023-05-26 14:00:00,203.95,204.03,203.91,203.93,2348.0,199.8786,199.957,199.8394,199.859,2348.0
2023-05-26 14:05:00,203.84,203.84,203.6,203.67,1214.0,199.7708,199.7708,199.5356,199.6042,1214.0
2023-05-26 14:10:00,203.7,203.94,203.7,203.94,400.0,199.6336,199.8688,199.6336,199.8688,400.0
2023-05-26 14:15:00,203.88,203.88,203.69,203.69,1919.0,199.81,199.81,199.6238,199.6238,1919.0
2023-05-26 14:20:00,203.78,203.93,203.78,203.93,2367.0,199.712,199.859,199.712,199.859,2367.0
2023-05-26 14:25:00,203.98,204.09,203.91,204.09,600.0,199.908,200.0158,199.8394,200.0158,600.0
2023-05-26 14:30:00,204.1,204.36,204.1,204.36,1396.0,200.0256,200.2804,200.0256,200.2804,1396.0
2023-05-26 14:35:00,204.27,204.32,204.23,204.32,1828.0,200.1922,200.2412,200.153,200.2412,1828.0
2023-05-26 14:40:00,204.35,204.36,204.25,204.25,1244.0,200.2706,200.2804,200.1726,200.1726,1244.0
2023-05-26 14:45:00,204.25,204.46,204.24,204.24,2261.0,200.1726,200.3784,200.1628,200.1628,2261.0
2023-05-26 14:50:00,204.22,204.24,204.15,204.15,1100.0,200.1432,200.1628,200.0746,200.0746,1100.0
2023-05-26 14:55:00,204.14,204.14,204.0,204.09,2500.0,200.0648,200.0648,199.9276,200.0158,2500.0
2023-05-26 15:00:00,204.12,204.4,204.11,204.37,775.0,200.0452,200.3196,200.0354,200.2902,775.0
2023-05-26 15:05:00,204.37,204.37,204.13,204.14,2754.0,200.2902,200.2902,200.055,200.0648,2754.0
2023-05-26 15:10:00,204.16,204.16,204.12,204.13,1300.0,200.0844,200.0844,200.0452,200.055,1300.0
2023-05-26 15:15:00,204.21,204.3,204.05,204.19,2681.0,200.1334,200.2216,199.9766,200.1138,2681.0
2023-05-26 15:20:00,204.17,204.17,203.96,204.0,2979.0,200.0942,200.0942,199.8884,199.9276,2979.0
2023-05-26 15:25:00,204.01,204.19,204.01,204.06,3303.0,199.9374,200.1138,199.9374,199.9864,3303.0
2023-05-26 15:30:00,204.06,204.17,204.02,204.02,2885.0,199.9864,200.0942,199.9472,199.9472,2885.0
2023-05-26 15:35:00,204.01,204.03,203.86,204.01,4523.0,199.9374,199.957,199.7904,199.9374,4523.0
2023-05-26 15:40:00,203.99,204.15,203.97,204.05,7605.0,199.9178,200.0746,199.8982,199.9766,7605.0
2023-05-26 15:45:00,204.01,204.04,203.85,203.91,6022.0,199.9374,199.9668,199.7806,199.8394,6022.0
2023-05-26 15:50:00,203.88,203.98,203.65,203.98,11259.0,199.81,199.908,199.5846,199.908,11259.0
2023-05-26 15:55:00,204.03,204.19,203.72,203.79,43747.0,199.957,200.1138,199.6532,199.7218,43747.0
2023-05-30 09:30:00,204.0,204.92,203.63,204.86,13608.0,199.9276,200.8293,199.565,200.7705,13608.0
2023-05-30 09:35:00,204.48,204.48,203.53,203.62,420.0,200.398,200.398,199.467,199.5552,420.0
2023-05-30 09:40:00,203.55,204.16,203.55,203.94,1969.0,199.4866,200.0844,199.4866,199.8688,1969.0
2023-05-30 09:45:00,204.17,204.5,203.94,204.33,1263.0,200.0942,200.4176,199.8688,200.251,1263.0
2023-05-30 09:50:00,204.29,204.76,204.25,204.76,2618.0,200.2118,200.6724,200.1726,200.6724,2618.0
2023-05-30 09:55:00,204.67,205.17,204.49,205.0,10227.0,200.5842,201.0743,200.4078,200.9077,10227.0
2023-05-30 10:00:00,205.02,205.17,204.84,204.88,3624.0,200.9273,201.0743,200.7509,200.7901,3624.0
2023-05-30 10:05:00,204.9,204.9,204.53,204.86,8473.0,200.8097,200.8097,200.447,200.7705,8473.0
2023-05-30 10:10:00,204.85,204.85,204.5,204.71,3440.0,200.7607,200.7607,200.4176,200.6234,3440.0
2023-05-30 10:15:00,204.72,204.86,204.69,204.78,3762.0,200.6332,200.7705,200.6038,200.692,3762.0
2023-05-30 10:20:00,204.86,204.86,204.55,204.55,700.0,200.7705,200.7705,200.4666,200.4666,700.0
2023-05-30 10:25:00,204.39,204.58,204.26,204.45,5070.0,200.3098,200.496,200.1824,200.3686,5070.0
2023-05-30 10:30:00,204.63,204.68,204.56,204.57,1326.0,200.545,200.594,200.4764,200.4862,1326.0
2023-05-30 10:35:00,204.5,204.5,204.17,204.2,2396.0,200.4176,200.4176,200.0942,200.1236,2396.0
2023-05-30 10:40:00,204.26,204.28,204.12,204.23,2875.0,200.1824,200.202,200.0452,200.153,2875.0
2023-05-30 10:45:00,204.22,204.22,203.85,203.85,4462.0,200.1432,200.1432,199.7806,199.7806,4462.0
2023-05-30 10:50:00,203.87,204.05,203.85,204.01,5618.0,199.8002,199.9766,199.7806,199.9374,5618.0
2023-05-30 10:55:00,203.97,204.07,203.92,204.06,2350.0,199.8982,199.9962,199.8492,199.9864,2350.0
2023-05-30 11:00:00,203.96,204.08,203.89,204.01,6204.0,199.8884,200.006,199.8198,199.9374,6204.0
2023-05-30 11:05:00,203.97,204.04,203.57,203.73,4611.0,199.8982,199.9668,199.5062,199.663,4611.0
2023-05-30 11:10:00,203.77,203.81,203.67,203.81,769.0,199.7022,199.7414,199.6042,199.7414,769.0
2023-05-30 11:15:00,203.88,203.9,203.49,203.49,2456.0,199.81,199.8296,199.4278,199.4278,2456.0
2023-05-30 11:20:00,203.46,203.61,203.37,203.59,7234.0,199.3984,199.5454,199.3102,199.5258,7234.0
2023-05-30 11:25:00,203.5,203.51,203.44,203.45,1360.0,199.4376,199.4474,199.3788,199.3886,1360.0
2023-05-30 11:30:00,203.59,203.59,203.52,203.52,374.0,199.5258,199.5258,199.4572,199.4572,374.0
2023-05-30 11:35:00,203.5,203.7,203.48,203.7,920.0,199.4376,199.6336,199.418,199.6336,920.0
2023-05-30 11:40:00,203.69,203.75,203.64,203.75,1043.0,199.6238,199.6826,199.5748,199.6826,1043.0
2023-05-30 11:45:00,203.67,203.88,203.66,203.84,1016.0,199.6042,199.81,199.5944,199.7708,1016.0
2023-05-30 11:50:00,203.82,203.83,203.74,203.83,1507.0,199.7512,199.761,199.6728,199.761,1507.0
2023-05-30 11:55:00,203.8,203.99,203.8,203.99,616.0,199.7316,199.9178,199.7316,199.9178,616.0
2023-05-30 12:00:00,203.95,203.95,203.84,203.89,2035.0,199.8786,199.8786,199.7708,199.8198,2035.0
2023-05-30 12:05:00,203.85,203.92,203.75,203.86,1611.0,199.7806,199.8492,199.6826,199.7904,1611.0
2023-05-30 12:10:00,203.87,203.87,203.74,203.84,1305.0,199.8002,199.8002,199.6728,199.7708,1305.0
2023-05-30 12:15:00,203.89,203.89,203.82,203.82,200.0,199.8198,199.8198,199.7512,199.7512,200.0
2023-05-30 12:20:00,203.84,203.84,203.76,203.84,823.0,199.7708,199.7708,199.6924,199.7708,823.0
2023-05-30 12:25:00,203.88,203.9,203.73,203.84,1844.0,199.81,199.8296,199.663,199.7708,1844.0
2023-05-30 12:30:00,203.83,203.96,203.83,203.96,1600.0,199.761,199.8884,199.761,199.8884,1600.0
2023-05-30 12:35:00,203.92,204.0,203.7,203.7,6172.0,199.8492,199.9276,199.6336,199.6336,6172.0
2023-05-30 12:40:00,203.66,203.78,203.66,203.78,819.0,199.5944,199.712,199.5944,199.712,819.0
2023-05-30 12:45:00,203.66,203.66,203.57,203.57,500.0,199.5944,199.5944,199.5062,199.5062,500.0
2023-05-30 12:50:00,203.64,203.87,203.58,203.87,2357.0,199.5748,199.8002,199.516,199.8002,2357.0
2023-05-30 12:55:00,203.81,203.84,203.79,203.82,1196.0,199.7414,199.7708,199.7218,199.7512,1196.0
2023-05-30 13:00:00,203.87,203.95,203.84,203.85,1379.0,199.8002,199.8786,199.7708,199.7806,1379.0
2023-05-30 13:05:00,203.86,203.87,203.79,203.81,1300.0,199.7904,199.8002,199.7218,199.7414,1300.0
2023-05-30 13:10:00,203.79,203.96,203.79,203.96,942.0,199.7218,199.8884,199.7218,199.8884,942.0
2023-05-30 13:15:00,203.91,204.0,203.91,203.96,1200.0,199.8394,199.9276,199.8394,199.8884,1200.0
2023-05-30 13:20:00,204.0,204.0,203.86,203.91,3669.0,199.9276,199.9276,199.7904,199.8394,3669.0
2023-05-30 13:25:00,203.92,203.92,203.71,203.73,1717.0,199.8492,199.8492,199.6434,199.663,1717.0
2023-05-30 13:30:00,203.64,203.83,203.62,203.79,803.0,199.5748,199.761,199.5552,199.7218,803.0
2023-05-30 13:35:00,203.87,203.93,203.72,203.72,1623.0,199.8002,199.859,199.6532,199.6532,1623.0
2023-05-30 13:40:00,203.75,203.98,203.69,203.89,1130.0,199.6826,199.908,199.6238,199.8198,1130.0
2023-05-30 13:45:00,203.94,204.0,203.8,203.88,2707.0,199.8688,199.9276,199.7316,199.81,2707.0
2023-05-30 13:50:00,204.0,204.0,203.81,203.81,2388.0,199.9276,199.9276,199.7414,199.7414,2388.0
2023-05-30 13:55:00,203.83,203.83,203.7,203.7,1200.0,199.761,199.761,199.6336,199.6336,1200.0
2023-05-30 14:00:00,203.75,203.76,203.63,203.71,1819.0,199.6826,199.6924,199.565,199.6434,1819.0
2023-05-30 14:05:00,203.65,203.75,203.59,203.59,919.0,199.5846,199.6826,199.5258,199.5258,919.0
2023-05-30 14:10:00,203.54,203.59,203.51,203.51,704.0,199.4768,199.5258,199.4474,199.4474,704.0
2023-05-30 14:15:00,203.35,203.6,203.34,203.6,1787.0,199.2906,199.5356,199.2808,199.5356,1787.0
2023-05-30 14:20:00,203.61,203.88,203.61,203.81,1547.0,199.5454,199.81,199.5454,199.7414,1547.0
2023-05-30 14:25:00,203.81,203.93,203.81,203.92,950.0,199.7414,199.859,199.7414,199.8492,950.0
2023-05-30 14:30:00,203.98,204.0,203.95,203.96,2681.0,199.908,199.9276,199.8786,199.8884,2681.0
2023-05-30 14:35:00,203.93,204.0,203.92,203.96,7286.0,199.859,199.9276,199.8492,199.8884,7286.0
2023-05-30 14:40:00,204.0,204.11,203.96,204.11,8786.0,199.9276,200.0354,199.8884,200.0354,8786.0
2023-05-30 14:45:00,204.11,204.11,203.79,203.79,3326.0,200.0354,200.0354,199.7218,199.7218,3326.0
2023-05-30 14:50:00,203.64,203.71,203.56,203.71,2492.0,199.5748,199.6434,199.4964,199.6434,2492.0
2023-05-30 14:55:00,203.8,203.82,203.62,203.65,2424.0,199.7316,199.7512,199.5552,199.5846,2424.0
2023-05-30 15:00:00,203.61,203.64,203.53,203.53,1720.0,199.5454,199.5748,199.467,199.467,1720.0
2023-05-30 15:05:00,203.57,203.66,203.47,203.66,1610.0,199.5062,199.5944,199.4082,199.5944,1610.0
2023-05-30 15:10:00,203.67,203.7,203.48,203.49,9964.0,199.6042,199.6336,199.418,199.4278,9964.0
2023-05-30 15:15:00,203.52,203.68,203.48,203.52,1620.0,199.4572,199.614,199.418,199.4572,1620.0
2023-05-30 15:20:00,203.46,203.65,203.45,203.65,1312.0,199.3984,199.5846,199.3886,199.5846,1312.0
2023-05-30 15:25:00,203.67,203.72,203.62,203.71,3459.0,199.6042,199.6532,199.5552,199.6434,3459.0
2023-05-30 15:30:00,203.76,203.85,203.64,203.75,5582.0,199.6924,199.7806,199.5748,199.6826,5582.0
2023-05-30 15:35:00,203.75,203.76,203.6,203.62,4357.0,199.6826,199.6924,199.5356,199.5552,4357.0
2023-05-30 15:40:00,203.59,203.66,203.53,203.54,4685.0,199.5258,199.5944,199.467,199.4768,4685.0
2023-05-30 15:45:00,203.51,203.64,203.46,203.52,5787.0,199.4474,199.5748,199.3984,199.4572,5787.0
2023-05-30 15:50:00,203.47,203.47,203.34,203.41,12538.0,199.4082,199.4082,199.2808,199.3494,12538.0
2023-05-30 15:55:00,203.43,203.68,203.35,203.54,33126.0,199.369,199.614,199.2906,199.4768,33126.0
2023-05-31 09:30:00,201.81,202.45,201.79,201.96,9830.0,197.7813,198.4086,197.7617,197.9283,9830.0
2023-05-31 09:35:00,202.12,202.4,201.59,201.6,3693.0,198.0852,198.3596,197.5657,197.5755,3693.0
2023-05-31 09:40:00,201.65,201.79,201.36,201.46,5201.0,197.6245,197.7617,197.3403,197.4383,5201.0
2023-05-31 09:45:00,201.58,201.58,200.39,200.51,3777.0,197.5559,197.5559,196.3897,196.5073,3777.0
2023-05-31 09:50:00,200.53,200.91,200.53,200.6,4616.0,196.5269,196.8993,196.5269,196.5955,4616.0
2023-05-31 09:55:00,200.47,200.5,200.09,200.3,3738.0,196.4681,196.4975,196.0957,196.3015,3738.0
2023-05-31 10:00:00,200.34,200.82,199.96,200.82,8174.0,196.3407,196.8111,195.9683,196.8111,8174.0
2023-05-31 10:05:00,200.82,200.83,200.5,200.55,5210.0,196.8111,196.8209,196.4975,196.5465,5210.0
2023-05-31 10:10:00,200.55,200.68,200.38,200.56,4469.0,196.5465,196.6739,196.3799,196.5563,4469.0
2023-05-31 10:15:00,200.43,201.02,200.38,200.98,4718.0,196.4289,197.0071,196.3799,196.9679,4718.0
2023-05-31 10:20:00,200.99,201.09,200.77,200.77,2947.0,196.9777,197.0757,196.7621,196.7621,2947.0
2023-05-31 10:25:00,200.62,200.62,200.12,200.19,6065.0,196.6151,196.6151,196.1251,196.1937,6065.0
2023-05-31 10:30:00,200.09,200.3,199.79,199.79,8255.0,196.0957,196.3015,195.8017,195.8017,8255.0
2023-05-31 10:35:00,199.68,199.72,199.53,199.56,2430.0,195.6939,195.7331,195.5469,195.5763,2430.0
2023-05-31 10:40:00,199.57,199.69,199.27,199.58,3402.0,195.5861,195.7037,195.292,195.5959,3402.0
2023-05-31 10:45:00,199.74,199.89,199.58,199.73,1519.0,195.7527,195.8997,195.5959,195.7429,1519.0
2023-05-31 10:50:00,199.73,199.73,199.48,199.48,3193.0,195.7429,195.7429,195.4979,195.4979,3193.0
2023-05-31 10:55:00,199.44,199.59,199.41,199.42,1773.0,195.4587,195.6057,195.4292,195.439,1773.0
2023-05-31 11:00:00,199.58,199.64,199.42,199.63,1905.0,195.5959,195.6547,195.439,195.6449,1905.0
2023-05-31 11:05:00,199.51,199.75,199.51,199.52,4599.0,195.5273,195.7625,195.5273,195.5371,4599.0
2023-05-31 11:10:00,199.51,199.51,199.0,199.17,3073.0,195.5273,195.5273,195.0274,195.194,3073.0
2023-05-31 11:15:00,199.16,199.62,199.15,199.62,3269.0,195.1842,195.6351,195.1744,195.6351,3269.0
2023-05-31 11:20:00,199.72,199.78,199.56,199.59,4577.0,195.7331,195.7919,195.5763,195.6057,4577.0
2023-05-31 11:25:00,199.63,199.73,199.52,199.66,4802.0,195.6449,195.7429,195.5371,195.6743,4802.0
2023-05-31 11:30:00,199.61,199.79,199.61,199.68,4018.0,195.6253,195.8017,195.6253,195.6939,4018.0
2023-05-31 11:35:00,199.67,199.67,199.51,199.66,4812.0,195.6841,195.6841,195.5273,195.6743,4812.0
2023-05-31 11:40:00,199.59,200.06,199.58,199.95,82879.0,195.6057,196.0663,195.5959,195.9585,82879.0
2023-05-31 11:45:00,200.13,200.33,200.08,200.3,4700.0,196.1349,196.3309,196.0859,196.3015,4700.0
2023-05-31 11:50:00,200.3,200.3,199.97,200.13,5838.0,196.3015,196.3015,195.9781,196.1349,5838.0
2023-05-31 11:55:00,200.11,200.14,199.99,200.02,1411.0,196.1153,196.1447,195.9977,196.0271,1411.0
2023-05-31 12:00:00,200.03,200.14,200.01,200.08,2202.0,196.0369,196.1447,196.0173,196.0859,2202.0
2023-05-31 12:05:00,200.08,200.13,200.02,200.11,1787.0,196.0859,196.1349,196.0271,196.1153,1787.0
2023-05-31 12:10:00,200.11,200.18,200.02,200.14,4666.0,196.1153,196.1839,196.0271,196.1447,4666.0
2023-05-31 12:15:00,200.12,200.44,200.1,200.36,9625.0,196.1251,196.4387,196.1055,196.3603,9625.0
2023-05-31 12:20:00,200.35,200.38,200.21,200.36,17934.0,196.3505,196.3799,196.2133,196.3603,17934.0
2023-05-31 12:25:00,200.37,200.37,200.1,200.16,8467.0,196.3701,196.3701,196.1055,196.1643,8467.0
2023-05-31 12:30:00,200.15,200.18,200.02,200.13,6494.0,196.1545,196.1839,196.0271,196.1349,6494.0
2023-05-31 12:35:00,200.13,200.13,199.78,199.82,5534.0,196.1349,196.1349,195.7919,195.8311,5534.0
2023-05-31 12:40:00,199.84,199.84,199.67,199.81,5187.0,195.8507,195.8507,195.6841,195.8213,5187.0
2023-05-31 12:45:00,199.87,200.13,199.76,200.13,2253.0,195.8801,196.1349,195.7723,196.1349,2253.0
2023-05-31 12:50:00,200.14,200.21,199.96,200.05,10561.0,196.1447,196.2133,195.9683,196.0565,10561.0
2023-05-31 12:55:00,199.93,200.01,199.89,199.95,5911.0,195.9389,196.0173,195.8997,195.9585,5911.0
2023-05-31 13:00:00,199.94,199.96,199.74,199.74,2556.0,195.9487,195.9683,195.7527,195.7527,2556.0
2023-05-31 13:05:00,199.74,200.04,199.74,200.04,3781.0,195.7527,196.0467,195.7527,196.0467,3781.0
2023-05-31 13:10:00,200.0,200.03,199.94,199.95,2169.0,196.0075,196.0369,195.9487,195.9585,2169.0
2023-05-31 13:15:00,199.93,200.04,199.87,199.89,3573.0,195.9389,196.0467,195.8801,195.8997,3573.0
2023-05-31 13:20:00,199.91,200.19,199.91,200.19,2844.0,195.9193,196.1937,195.9193,196.1937,2844.0
2023-05-31 13:25:00,200.17,200.33,200.09,200.29,7553.0,196.1741,196.3309,196.0957,196.2917,7553.0
2023-05-31 13:30:00,200.22,200.38,200.17,200.18,5156.0,196.2231,196.3799,196.1741,196.1839,5156.0
2023-05-31 13:35:00,200.18,200.27,199.77,200.21,12206.0,196.1839,196.2721,195.7821,196.2133,12206.0
2023-05-31 13:40:00,200.24,200.54,200.24,200.42,4624.0,196.2427,196.5367,196.2427,196.4191,4624.0
2023-05-31 13:45:00,200.42,200.42,200.21,200.22,4615.0,196.4191,196.4191,196.2133,196.2231,4615.0
2023-05-31 13:50:00,200.28,200.69,200.28,200.69,4700.0,196.2819,196.6837,196.2819,196.6837,4700.0
2023-05-31 13:55:00,200.69,200.92,200.69,200.89,4177.0,196.6837,196.9091,196.6837,196.8797,4177.0
2023-05-31 14:00:00,200.88,200.93,200.6,200.6,3233.0,196.8699,196.9189,196.5955,196.5955,3233.0
2023-05-31 14:05:00,200.66,200.71,200.58,200.62,8103.0,196.6543,196.7033,196.5759,196.6151,8103.0
2023-05-31 14:10:00,200.62,200.73,200.53,200.64,9246.0,196.6151,196.7229,196.5269,196.6347,9246.0
2023-05-31 14:15:00,200.65,200.93,200.42,200.42,58988.0,196.6445,196.9189,196.4191,196.4191,58988.0
2023-05-31 14:20:00,200.28,200.35,199.93,199.93,10273.0,196.2819,196.3505,195.9389,195.9389,10273.0
2023-05-31 14:25:00,200.02,200.19,200.01,200.09,3963.0,196.0271,196.1937,196.0173,196.0957,3963.0
2023-05-31 14:30:00,200.18,200.45,200.18,200.4,29523.0,196.1839,196.4485,196.1839,196.3995,29523.0
2023-05-31 14:35:00,200.41,200.5,200.31,200.31,6212.0,196.4093,196.4975,196.3113,196.3113,6212.0
2023-05-31 14:40:00,200.38,200.38,200.15,200.27,17167.0,196.3799,196.3799,196.1545,196.2721,17167.0
2023-05-31 14:45:00,200.27,200.27,200.05,200.14,4804.0,196.2721,196.2721,196.0565,196.1447,4804.0
2023-05-31 14:50:00,200.13,200.32,200.0,200.17,21001.0,196.1349,196.3211,196.0075,196.1741,21001.0
2023-05-31 14:55:00,200.19,200.45,200.19,200.44,2028.0,196.1937,196.4485,196.1937,196.4387,2028.0
2023-05-31 15:00:00,200.56,200.72,200.5,200.64,3399.0,196.5563,196.7131,196.4975,196.6347,3399.0
2023-05-31 15:05:00,200.7,200.74,200.62,200.73,3451.0,196.6935,196.7327,196.6151,196.7229,3451.0
2023-05-31 15:10:00,200.79,201.01,200.79,200.89,1774.0,196.7817,196.9973,196.7817,196.8797,1774.0
2023-05-31 15:15:00,201.04,201.17,201.02,201.06,4425.0,197.0267,197.1541,197.0071,197.0463,4425.0
2023-05-31 15:20:00,201.02,201.28,201.02,201.26,3229.0,197.0071,197.2619,197.0071,197.2423,3229.0
2023-05-31 15:25:00,201.31,201.59,201.31,201.55,5110.0,197.2913,197.5657,197.2913,197.5265,5110.0
2023-05-31 15:30:00,201.49,201.77,201.48,201.72,6578.0,197.4677,197.7421,197.4579,197.6931,6578.0
2023-05-31 15:35:00,201.7,201.76,201.42,201.44,6934.0,197.6735,197.7323,197.3991,197.4187,6934.0
2023-05-31 15:40:00,201.42,201.6,201.27,201.58,6236.0,197.3991,197.5755,197.2521,197.5559,6236.0
2023-05-31 15:45:00,201.65,201.75,201.24,201.25,15599.0,197.6245,197.7225,197.2227,197.2325,15599.0
2023-05-31 15:50:00,201.2,201.25,200.48,200.5,42732.0,197.1835,197.2325,196.4779,196.4975,42732.0
2023-05-31 15:55:00,200.51,200.52,200.23,200.34,105794.0,196.5073,196.5171,196.2329,196.3407,105794.0
2023-06-01 09:30:00,200.39,200.51,198.98,199.2,12223.0,196.9241,197.042,195.5385,195.7546,12223.0
2023-06-01 09:35:00,199.55,199.88,199.12,199.31,1104.0,196.0986,196.4229,195.676,195.8627,1104.0
2023-06-01 09:40:00,199.65,199.86,199.48,199.8,4011.0,196.1969,196.4032,196.0298,196.3443,4011.0
2023-06-01 09:45:00,199.8,199.8,198.95,198.95,3250.0,196.3443,196.3443,195.509,195.509,3250.0
2023-06-01 09:50:00,199.34,199.34,198.6,198.61,2953.0,195.8922,195.8922,195.165,195.1749,2953.0
2023-06-01 09:55:00,198.52,199.05,198.52,199.05,6266.0,195.0864,195.6072,195.0864,195.6072,6266.0
2023-06-01 10:00:00,199.32,199.39,199.15,199.23,5171.0,195.8726,195.9414,195.7055,195.7841,5171.0
2023-06-01 10:05:00,199.21,199.98,199.14,199.79,2434.0,195.7645,196.5212,195.6957,196.3344,2434.0
2023-06-01 10:10:00,199.82,200.09,199.72,200.08,2758.0,196.3639,196.6293,196.2657,196.6194,2758.0
2023-06-01 10:15:00,200.02,200.02,199.54,199.58,4461.0,196.5605,196.5605,196.0888,196.1281,4461.0
2023-06-01 10:20:00,199.52,199.68,199.44,199.45,2838.0,196.0691,196.2263,195.9905,196.0003,2838.0
2023-06-01 10:25:00,199.36,199.36,199.07,199.17,3703.0,195.9119,195.9119,195.6269,195.7252,3703.0
2023-06-01 10:30:00,199.08,199.17,198.9,198.91,2036.0,195.6367,195.7252,195.4598,195.4697,2036.0
2023-06-01 10:35:00,199.0,199.15,198.92,198.94,2132.0,195.5581,195.7055,195.4795,195.4991,2132.0
2023-06-01 10:40:00,198.99,199.12,198.99,199.03,1100.0,195.5483,195.676,195.5483,195.5876,1100.0
2023-06-01 10:45:00,199.16,199.33,198.84,198.85,4757.0,195.7153,195.8824,195.4009,195.4107,4757.0
2023-06-01 10:50:00,198.96,199.05,198.85,199.05,1651.0,195.5188,195.6072,195.4107,195.6072,1651.0
2023-06-01 10:55:00,199.06,199.15,199.05,199.14,1825.0,195.6171,195.7055,195.6072,195.6957,1825.0
2023-06-01 11:00:00,199.2,199.62,199.19,199.53,3712.0,195.7546,196.1674,195.7448,196.0789,3712.0
2023-06-01 11:05:00,199.43,199.54,199.33,199.33,3612.0,195.9807,196.0888,195.8824,195.8824,3612.0
2023-06-01 11:10:00,199.32,199.49,199.3,199.36,1793.0,195.8726,196.0396,195.8529,195.9119,1793.0
2023-06-01 11:15:00,199.48,199.67,199.45,199.45,2923.0,196.0298,196.2165,196.0003,196.0003,2923.0
2023-06-01 11:20:00,199.5,199.51,199.19,199.3,2468.0,196.0495,196.0593,195.7448,195.8529,2468.0
2023-06-01 11:25:00,199.32,199.57,199.32,199.57,2180.0,195.8726,196.1182,195.8726,196.1182,2180.0
2023-06-01 11:30:00,199.66,199.66,199.52,199.61,1260.0,196.2067,196.2067,196.0691,196.1576,1260.0
2023-06-01 11:35:00,199.59,199.6,199.29,199.43,2342.0,196.1379,196.1477,195.8431,195.9807,2342.0
2023-06-01 11:40:00,199.51,199.7,199.51,199.7,2469.0,196.0593,196.246,196.0593,196.246,2469.0
2023-06-01 11:45:00,199.69,199.86,199.69,199.71,1948.0,196.2362,196.4032,196.2362,196.2558,1948.0
2023-06-01 11:50:00,199.71,200.02,199.69,200.02,4632.0,196.2558,196.5605,196.2362,196.5605,4632.0
2023-06-01 11:55:00,200.12,200.12,199.88,199.88,900.0,196.6587,196.6587,196.4229,196.4229,900.0
2023-06-01 12:00:00,200.11,200.25,200.04,200.2,1206.0,196.6489,196.7865,196.5801,196.7374,1206.0
2023-06-01 12:05:00,200.13,200.14,200.02,200.09,1337.0,196.6686,196.6784,196.5605,196.6293,1337.0
2023-06-01 12:10:00,200.15,200.21,200.04,200.04,1807.0,196.6882,196.7472,196.5801,196.5801,1807.0
2023-06-01 12:15:00,200.09,200.31,199.88,200.3,5174.0,196.6293,196.8454,196.4229,196.8356,5174.0
2023-06-01 12:20:00,200.39,200.39,200.17,200.17,2104.0,196.9241,196.9241,196.7079,196.7079,2104.0
2023-06-01 12:25:00,200.19,200.44,200.11,200.44,3816.0,196.7275,196.9732,196.6489,196.9732,3816.0
2023-06-01 12:30:00,200.5,200.55,200.41,200.53,831.0,197.0322,197.0813,196.9437,197.0616,831.0
2023-06-01 12:35:00,200.53,200.55,200.13,200.18,7373.0,197.0616,197.0813,196.6686,196.7177,7373.0
2023-06-01 12:40:00,200.12,200.29,200.12,200.24,8218.0,196.6587,196.8258,196.6587,196.7767,8218.0
2023-06-01 12:45:00,200.24,200.27,200.02,200.12,10354.0,196.7767,196.8061,196.5605,196.6587,10354.0
2023-06-01 12:50:00,200.17,200.18,200.07,200.12,3514.0,196.7079,196.7177,196.6096,196.6587,3514.0
2023-06-01 12:55:00,200.16,200.17,200.03,200.09,4721.0,196.698,196.7079,196.5703,196.6293,4721.0
2023-06-01 13:00:00,200.06,200.13,199.94,199.94,5535.0,196.5998,196.6686,196.4818,196.4818,5535.0
2023-06-01 13:05:00,199.91,200.17,199.86,200.06,45465.0,196.4524,196.7079,196.4032,196.5998,45465.0
2023-06-01 13:10:00,200.05,200.18,200.02,200.14,6252.0,196.5899,196.7177,196.5605,196.6784,6252.0
2023-06-01 13:15:00,200.18,200.33,200.14,200.29,8330.0,196.7177,196.8651,196.6784,196.8258,8330.0
2023-06-01 13:20:00,200.27,200.46,200.1,200.22,6992.0,196.8061,196.9929,196.6391,196.757,6992.0
2023-06-01 13:25:00,200.19,200.25,200.14,200.15,4160.0,196.7275,196.7865,196.6784,196.6882,4160.0
2023-06-01 13:30:00,200.16,200.18,200.14,200.14,700.0,196.698,196.7177,196.6784,196.6784,700.0
2023-06-01 13:35:00,200.13,200.39,200.05,200.39,4087.0,196.6686,196.9241,196.5899,196.9241,4087.0
2023-06-01 13:40:00,200.5,200.91,200.46,200.85,1237.0,197.0322,197.4351,196.9929,197.3761,1237.0
2023-06-01 13:45:00,200.92,201.02,200.85,201.02,3836.0,197.4449,197.5432,197.3761,197.5432,3836.0
2023-06-01 13:50:00,201.18,201.22,201.1,201.22,1760.0,197.7004,197.7397,197.6218,197.7397,1760.0
2023-06-01 13:55:00,201.23,201.29,201.13,201.27,1117.0,197.7495,197.8085,197.6513,197.7888,1117.0
2023-06-01 14:00:00,201.27,201.27,201.2,201.2,1800.0,197.7888,197.7888,197.7201,197.7201,1800.0
2023-06-01 14:05:00,201.17,201.17,200.98,201.0,3488.0,197.6906,197.6906,197.5039,197.5235,3488.0
2023-06-01 14:10:00,200.93,201.03,200.87,200.96,2337.0,197.4547,197.553,197.3958,197.4842,2337.0
2023-06-01 14:15:00,201.02,201.11,201.02,201.1,1961.0,197.5432,197.6316,197.5432,197.6218,1961.0
2023-06-01 14:20:00,201.17,201.24,201.14,201.21,2013.0,197.6906,197.7594,197.6611,197.7299,2013.0
2023-06-01 14:25:00,201.28,201.55,201.28,201.37,1466.0,197.7987,198.064,197.7987,197.8871,1466.0
2023-06-01 14:30:00,201.36,201.59,201.36,201.59,2359.0,197.8773,198.1033,197.8773,198.1033,2359.0
2023-06-01 14:35:00,201.57,201.65,201.48,201.48,5266.0,198.0837,198.1623,197.9952,197.9952,5266.0
2023-06-01 14:40:00,201.46,201.54,201.39,201.54,1803.0,197.9756,198.0542,197.9068,198.0542,1803.0
2023-06-01 14:45:00,201.59,201.83,201.56,201.81,2105.0,198.1033,198.3392,198.0738,198.3195,2105.0
2023-06-01 14:50:00,201.78,201.84,201.67,201.73,4917.0,198.29,198.349,198.1819,198.2409,4917.0
2023-06-01 14:55:00,201.75,201.87,201.74,201.87,1890.0,198.2605,198.3785,198.2507,198.3785,1890.0
2023-06-01 15:00:00,201.88,202.03,201.86,202.03,4375.0,198.3883,198.5357,198.3686,198.5357,4375.0
2023-06-01 15:05:00,202.0,202.01,201.86,201.86,4023.0,198.5062,198.516,198.3686,198.3686,4023.0
2023-06-01 15:10:00,201.85,202.04,201.85,202.02,3208.0,198.3588,198.5455,198.3588,198.5259,3208.0
2023-06-01 15:15:00,202.04,202.04,201.9,201.93,3009.0,198.5455,198.5455,198.4079,198.4374,3009.0
2023-06-01 15:20:00,201.95,202.06,201.91,201.93,5309.0,198.4571,198.5652,198.4178,198.4374,5309.0
2023-06-01 15:25:00,201.93,202.01,201.71,201.71,9862.0,198.4374,198.516,198.2212,198.2212,9862.0
2023-06-01 15:30:00,201.74,201.74,201.56,201.59,3653.0,198.2507,198.2507,198.0738,198.1033,3653.0
2023-06-01 15:35:00,201.59,201.63,201.39,201.43,6561.0,198.1033,198.1426,197.9068,197.9461,6561.0
2023-06-01 15:40:00,201.46,201.74,201.42,201.71,6153.0,197.9756,198.2507,197.9363,198.2212,6153.0
2023-06-01 15:45:00,201.7,202.0,201.66,202.0,12927.0,198.2114,198.5062,198.1721,198.5062,12927.0
2023-06-01 15:50:00,201.98,202.04,201.77,201.83,24284.0,198.4866,198.5455,198.2802,198.3392,24284.0
2023-06-01 15:55:00,201.93,202.2,201.88,202.2,39033.0,198.4374,198.7028,198.3883,198.7028,39033.0
2023-06-02 09:30:00,202.49,203.88,202.35,202.35,8905.0,198.9877,200.3537,198.8502,198.8502,8905.0
2023-06-02 09:35:00,203.09,203.41,203.09,203.41,548.0,199.5774,199.8918,199.5774,199.8918,548.0
2023-06-02 09:40:00,203.59,203.98,203.5,203.71,3646.0,200.0687,200.452,199.9803,200.1866,3646.0
2023-06-02 09:45:00,203.73,203.9,203.7,203.78,720.0,200.2063,200.3734,200.1768,200.2554,720.0
2023-06-02 09:50:00,203.91,203.99,203.7,203.74,2608.0,200.3832,200.4618,200.1768,200.2161,2608.0
2023-06-02 09:55:00,203.83,203.96,203.54,203.59,2514.0,200.3046,200.4323,200.0196,200.0687,2514.0
2023-06-02 10:00:00,203.53,203.99,203.36,203.99,6464.0,200.0098,200.4618,199.8427,200.4618,6464.0
2023-06-02 10:05:00,203.97,204.12,203.79,203.93,4020.0,200.4421,200.5896,200.2653,200.4028,4020.0
2023-06-02 10:10:00,204.06,204.61,204.06,204.36,3720.0,200.5306,201.0711,200.5306,200.8254,3720.0
2023-06-02 10:15:00,204.46,204.81,204.29,204.29,1606.0,200.9237,201.2676,200.7566,200.7566,1606.0
2023-06-02 10:20:00,204.23,204.24,203.76,203.97,3415.0,200.6976,200.7075,200.2358,200.4421,3415.0
2023-06-02 10:25:00,203.89,204.0,203.82,203.83,1090.0,200.3635,200.4716,200.2947,200.3046,1090.0
2023-06-02 10:30:00,203.76,204.01,203.76,204.01,6292.0,200.2358,200.4815,200.2358,200.4815,6292.0
2023-06-02 10:35:00,204.05,204.54,204.05,204.5,2323.0,200.5208,201.0023,200.5208,200.963,2323.0
2023-06-02 10:40:00,204.54,204.65,204.51,204.51,1111.0,201.0023,201.1104,200.9728,200.9728,1111.0
2023-06-02 10:45:00,204.61,204.82,204.57,204.77,1100.0,201.0711,201.2774,201.0318,201.2283,1100.0
2023-06-02 10:50:00,204.72,204.74,204.65,204.7,1197.0,201.1792,201.1988,201.1104,201.1595,1197.0
2023-06-02 10:55:00,204.65,204.65,204.54,204.65,1798.0,201.1104,201.1104,201.0023,201.1104,1798.0
2023-06-02 11:00:00,204.64,205.25,204.64,205.05,3527.0,201.1006,201.7,201.1006,201.5035,3527.0
2023-06-02 11:05:00,205.06,205.06,204.79,204.88,1703.0,201.5133,201.5133,201.248,201.3364,1703.0
2023-06-02 11:10:00,204.98,205.17,204.94,205.17,2580.0,201.4347,201.6214,201.3954,201.6214,2580.0
2023-06-02 11:15:00,205.02,205.03,204.94,204.97,1209.0,201.474,201.4838,201.3954,201.4249,1209.0
2023-06-02 11:20:00,204.98,205.09,204.95,205.09,4813.0,201.4347,201.5428,201.4052,201.5428,4813.0
2023-06-02 11:25:00,205.06,205.15,205.0,205.09,1565.0,201.5133,201.6017,201.4543,201.5428,1565.0
2023-06-02 11:30:00,205.0,205.0,204.88,204.89,1044.0,201.4543,201.4543,201.3364,201.3462,1044.0
2023-06-02 11:35:00,204.7,204.7,204.33,204.34,1070.0,201.1595,201.1595,200.7959,200.8057,1070.0
2023-06-02 11:40:00,204.39,204.49,204.39,204.49,1200.0,200.8549,200.9532,200.8549,200.9532,1200.0
2023-06-02 11:45:00,204.49,204.49,204.4,204.4,758.0,200.9532,200.9532,200.8647,200.8647,758.0
2023-06-02 11:50:00,204.46,204.52,204.46,204.51,838.0,200.9237,200.9826,200.9237,200.9728,838.0
2023-06-02 11:55:00,204.56,204.69,204.42,204.42,2836.0,201.0219,201.1497,200.8844,200.8844,2836.0
2023-06-02 12:00:00,204.46,204.46,204.0,204.01,7850.0,200.9237,200.9237,200.4716,200.4815,7850.0
2023-06-02 12:05:00,204.0,204.03,203.86,203.86,3462.0,200.4716,200.5011,200.334,200.334,3462.0
2023-06-02 12:10:00,203.85,203.94,203.76,203.79,3259.0,200.3242,200.4127,200.2358,200.2653,3259.0
2023-06-02 12:15:00,203.75,203.75,203.58,203.58,1365.0,200.226,200.226,200.0589,200.0589,1365.0
2023-06-02 12:20:00,203.56,203.83,203.51,203.83,4429.0,200.0392,200.3046,199.9901,200.3046,4429.0
2023-06-02 12:25:00,203.82,204.06,203.82,204.05,1170.0,200.2947,200.5306,200.2947,200.5208,1170.0
2023-06-02 12:30:00,204.12,204.26,204.07,204.26,2520.0,200.5896,200.7271,200.5404,200.7271,2520.0
2023-06-02 12:35:00,204.28,204.41,204.22,204.41,1725.0,200.7468,200.8745,200.6878,200.8745,1725.0
2023-06-02 12:40:00,204.45,204.45,204.3,204.41,2166.0,200.9138,200.9138,200.7664,200.8745,2166.0
2023-06-02 12:45:00,204.37,204.69,204.37,204.69,1370.0,200.8352,201.1497,200.8352,201.1497,1370.0
2023-06-02 12:50:00,204.78,204.85,204.75,204.75,1496.0,201.2381,201.3069,201.2087,201.2087,1496.0
2023-06-02 12:55:00,204.8,204.96,204.79,204.96,1075.0,201.2578,201.415,201.248,201.415,1075.0
2023-06-02 13:00:00,205.05,205.17,205.05,205.13,1605.0,201.5035,201.6214,201.5035,201.5821,1605.0
2023-06-02 13:05:00,205.12,205.17,205.04,205.12,2652.0,201.5723,201.6214,201.4936,201.5723,2652.0
2023-06-02 13:10:00,205.0,205.0,204.78,204.79,1500.0,201.4543,201.4543,201.2381,201.248,1500.0
2023-06-02 13:15:00,204.78,205.06,204.78,205.06,1300.0,201.2381,201.5133,201.2381,201.5133,1300.0
2023-06-02 13:20:00,205.14,205.15,205.14,205.14,840.0,201.5919,201.6017,201.5919,201.5919,840.0
2023-06-02 13:25:00,205.18,205.23,205.15,205.18,1105.0,201.6312,201.6804,201.6017,201.6312,1105.0
2023-06-02 13:30:00,205.24,205.24,205.07,205.16,962.0,201.6902,201.6902,201.5231,201.6116,962.0
2023-06-02 13:35:00,205.06,205.09,204.93,205.09,7019.0,201.5133,201.5428,201.3855,201.5428,7019.0
2023-06-02 13:40:00,205.09,205.19,204.98,204.99,2051.0,201.5428,201.641,201.4347,201.4445,2051.0
2023-06-02 13:45:00,205.04,205.05,204.91,205.05,1451.0,201.4936,201.5035,201.3659,201.5035,1451.0
2023-06-02 13:50:00,205.07,205.22,205.07,205.22,455.0,201.5231,201.6705,201.5231,201.6705,455.0
2023-06-02 13:55:00,205.12,205.36,205.12,205.36,1810.0,201.5723,201.8081,201.5723,201.8081,1810.0
2023-06-02 14:00:00,205.31,205.31,205.19,205.29,1242.0,201.759,201.759,201.641,201.7393,1242.0
2023-06-02 14:05:00,205.16,205.16,204.92,204.98,2110.0,201.6116,201.6116,201.3757,201.4347,2110.0
2023-06-02 14:10:00,204.95,205.13,204.95,205.01,1546.0,201.4052,201.5821,201.4052,201.4642,1546.0
2023-06-02 14:15:00,205.03,205.35,205.03,205.31,1931.0,201.4838,201.7983,201.4838,201.759,1931.0
2023-06-02 14:20:00,205.39,205.47,205.33,205.42,1992.0,201.8376,201.9162,201.7786,201.8671,1992.0
2023-06-02 14:25:00,205.47,205.5,205.35,205.48,900.0,201.9162,201.9457,201.7983,201.926,900.0
2023-06-02 14:30:00,205.51,205.74,205.43,205.71,5574.0,201.9555,202.1815,201.8769,202.1521,5574.0
2023-06-02 14:35:00,205.74,205.81,205.62,205.72,2864.0,202.1815,202.2503,202.0636,202.1619,2864.0
2023-06-02 14:40:00,205.65,205.71,205.65,205.7,523.0,202.0931,202.1521,202.0931,202.1422,523.0
2023-06-02 14:45:00,205.69,205.88,205.69,205.79,1912.0,202.1324,202.3191,202.1324,202.2307,1912.0
2023-06-02 14:50:00,205.82,205.82,205.58,205.59,3275.0,202.2601,202.2601,202.0243,202.0341,3275.0
2023-06-02 14:55:00,205.45,205.59,205.45,205.59,1154.0,201.8965,202.0341,201.8965,202.0341,1154.0
2023-06-02 15:00:00,205.6,205.79,205.6,205.78,2057.0,202.044,202.2307,202.044,202.2208,2057.0
2023-06-02 15:05:00,205.74,205.88,205.69,205.76,6631.0,202.1815,202.3191,202.1324,202.2012,6631.0
2023-06-02 15:10:00,205.77,205.79,205.66,205.7,2210.0,202.211,202.2307,202.1029,202.1422,2210.0
2023-06-02 15:15:00,205.74,205.76,205.63,205.64,1320.0,202.1815,202.2012,202.0734,202.0833,1320.0
2023-06-02 15:20:00,205.64,205.74,205.5,205.74,5733.0,202.0833,202.1815,201.9457,202.1815,5733.0
2023-06-02 15:25:00,205.73,205.73,205.59,205.65,3791.0,202.1717,202.1717,202.0341,202.0931,3791.0
2023-06-02 15:30:00,205.62,205.94,205.61,205.87,8266.0,202.0636,202.3781,202.0538,202.3093,8266.0
2023-06-02 15:35:00,205.89,205.95,205.82,205.84,5967.0,202.3289,202.3879,202.2601,202.2798,5967.0
2023-06-02 15:40:00,205.88,206.1,205.87,205.94,13032.0,202.3191,202.5353,202.3093,202.3781,13032.0
2023-06-02 15:45:00,205.92,206.03,205.74,205.97,11145.0,202.3584,202.4665,202.1815,202.4076,11145.0
2023-06-02 15:50:00,205.9,206.01,205.83,205.94,19645.0,202.3388,202.4469,202.27,202.3781,19645.0
2023-06-02 15:55:00,205.99,205.99,205.61,205.62,32950.0,202.4272,202.4272,202.0538,202.0636,32950.0
2023-06-05 09:30:00,205.85,205.92,205.69,205.92,9714.0,202.2896,202.3584,202.1324,202.3584,9714.0
2023-06-05 09:35:00,206.07,206.25,205.94,206.02,1947.0,202.5058,202.6827,202.3781,202.4567,1947.0
2023-06-05 09:40:00,206.02,206.02,206.02,206.02,0.0,202.4567,202.4567,202.4567,202.4567,0.0
2023-06-05 09:45:00,205.83,205.83,205.7,205.82,1013.0,202.27,202.27,202.1422,202.2601,1013.0
2023-06-05 09:50:00,205.98,206.03,205.87,205.99,601.0,202.4174,202.4665,202.3093,202.4272,601.0
2023-06-05 09:55:00,205.92,205.92,205.43,205.54,2170.0,202.3584,202.3584,201.8769,201.985,2170.0
2023-06-05 10:00:00,205.28,205.54,205.03,205.2,2167.0,201.7295,201.985,201.4838,201.6509,2167.0
2023-06-05 10:05:00,205.26,205.9,205.25,205.73,2629.0,201.7098,202.3388,201.7,202.1717,2629.0
2023-06-05 10:10:00,205.73,206.02,205.53,205.53,1122.0,202.1717,202.4567,201.9752,201.9752,1122.0
2023-06-05 10:15:00,205.48,205.92,205.48,205.74,4093.0,201.926,202.3584,201.926,202.1815,4093.0
2023-06-05 10:20:00,205.75,205.94,205.52,205.83,3756.0,202.1914,202.3781,201.9653,202.27,3756.0
2023-06-05 10:25:00,205.65,205.87,205.65,205.65,700.0,202.0931,202.3093,202.0931,202.0931,700.0
2023-06-05 10:30:00,205.65,205.74,205.38,205.74,3651.0,202.0931,202.1815,201.8278,202.1815,3651.0
2023-06-05 10:35:00,205.67,205.68,205.44,205.56,1431.0,202.1127,202.1226,201.8867,202.0046,1431.0
2023-06-05 10:40:00,205.56,205.93,205.55,205.93,1636.0,202.0046,202.3682,201.9948,202.3682,1636.0
2023-06-05 10:45:00,205.9,206.6,205.78,206.6,4460.0,202.3388,203.0267,202.2208,203.0267,4460.0
2023-06-05 10:50:00,206.43,206.56,206.13,206.13,2292.0,202.8596,202.9874,202.5648,202.5648,2292.0
2023-06-05 10:55:00,206.0,206.0,205.96,205.97,800.0,202.437,202.437,202.3977,202.4076,800.0
2023-06-05 11:00:00,206.07,206.39,206.07,206.39,1072.0,202.5058,202.8203,202.5058,202.8203,1072.0
2023-06-05 11:05:00,206.36,206.42,206.17,206.42,1892.0,202.7908,202.8498,202.6041,202.8498,1892.0
2023-06-05 11:10:00,206.43,206.57,206.4,206.57,1565.0,202.8596,202.9972,202.8301,202.9972,1565.0
2023-06-05 11:15:00,206.4,206.61,206.4,206.55,1949.0,202.8301,203.0365,202.8301,202.9775,1949.0
2023-06-05 11:20:00,206.55,206.67,206.49,206.65,1683.0,202.9775,203.0954,202.9186,203.0758,1683.0
2023-06-05 11:25:00,206.7,206.7,206.48,206.63,1057.0,203.1249,203.1249,202.9087,203.0561,1057.0
2023-06-05 11:30:00,206.73,206.89,206.69,206.83,1911.0,203.1544,203.3116,203.1151,203.2527,1911.0
2023-06-05 11:35:00,206.89,206.89,206.76,206.84,1316.0,203.3116,203.3116,203.1839,203.2625,1316.0
2023-06-05 11:40:00,206.86,207.12,206.86,207.07,1572.0,203.2822,203.5377,203.2822,203.4885,1572.0
2023-06-05 11:45:00,207.0,207.04,206.87,206.9,2171.0,203.4197,203.459,203.292,203.3215,2171.0
2023-06-05 11:50:00,206.9,207.01,206.89,207.01,2219.0,203.3215,203.4296,203.3116,203.4296,2219.0
2023-06-05 11:55:00,207.02,207.02,206.64,206.64,2763.0,203.4394,203.4394,203.066,203.066,2763.0
2023-06-05 12:00:00,206.63,206.68,206.5,206.5,2257.0,203.0561,203.1053,202.9284,202.9284,2257.0
2023-06-05 12:05:00,206.43,206.53,206.42,206.51,1080.0,202.8596,202.9579,202.8498,202.9382,1080.0
2023-06-05 12:10:00,206.51,206.64,206.44,206.64,1477.0,202.9382,203.066,202.8694,203.066,1477.0
2023-06-05 12:15:00,206.63,206.63,206.46,206.46,1836.0,203.0561,203.0561,202.8891,202.8891,1836.0
2023-06-05 12:20:00,206.4,206.41,206.4,206.41,1177.0,202.8301,202.8399,202.8301,202.8399,1177.0
2023-06-05 12:25:00,206.38,206.58,206.38,206.58,1819.0,202.8105,203.007,202.8105,203.007,1819.0
2023-06-05 12:30:00,206.59,206.7,206.58,206.58,1817.0,203.0168,203.1249,203.007,203.007,1817.0
2023-06-05 12:35:00,206.73,206.91,206.68,206.73,1528.0,203.1544,203.3313,203.1053,203.1544,1528.0
2023-06-05 12:40:00,206.76,206.95,206.72,206.92,2075.0,203.1839,203.3706,203.1446,203.3411,2075.0
2023-06-05 12:45:00,206.98,207.03,206.89,206.92,2780.0,203.4001,203.4492,203.3116,203.3411,2780.0
2023-06-05 12:50:00,207.0,207.13,207.0,207.13,200.0,203.4197,203.5475,203.4197,203.5475,200.0
2023-06-05 12:55:00,207.21,207.23,207.04,207.16,1263.0,203.6261,203.6458,203.459,203.577,1263.0
2023-06-05 13:00:00,207.07,207.12,206.9,206.93,1358.0,203.4885,203.5377,203.3215,203.351,1358.0
2023-06-05 13:05:00,206.85,207.05,206.85,207.05,1595.0,203.2723,203.4689,203.2723,203.4689,1595.0
2023-06-05 13:10:00,207.03,207.03,206.85,206.87,1331.0,203.4492,203.4492,203.2723,203.292,1331.0
2023-06-05 13:15:00,206.73,206.73,206.68,206.68,433.0,203.1544,203.1544,203.1053,203.1053,433.0
2023-06-05 13:20:00,206.82,206.82,206.5,206.61,1966.0,203.2429,203.2429,202.9284,203.0365,1966.0
2023-06-05 13:25:00,206.62,206.62,206.42,206.51,2200.0,203.0463,203.0463,202.8498,202.9382,2200.0
2023-06-05 13:30:00,206.41,206.41,206.25,206.25,512.0,202.8399,202.8399,202.6827,202.6827,512.0
2023-06-05 13:35:00,206.21,206.35,206.21,206.33,2450.0,202.6434,202.781,202.6434,202.7613,2450.0
2023-06-05 13:40:00,206.29,206.46,206.29,206.44,656.0,202.722,202.8891,202.722,202.8694,656.0
2023-06-05 13:45:00,206.48,206.69,206.48,206.66,605.0,202.9087,203.1151,202.9087,203.0856,605.0
2023-06-05 13:50:00,206.65,206.67,206.58,206.67,1068.0,203.0758,203.0954,203.007,203.0954,1068.0
2023-06-05 13:55:00,206.74,206.83,206.74,206.81,1500.0,203.1642,203.2527,203.1642,203.233,1500.0
2023-06-05 14:00:00,206.78,206.78,206.54,206.55,1857.0,203.2035,203.2035,202.9677,202.9775,1857.0
2023-06-05 14:05:00,206.47,206.53,206.38,206.51,1805.0,202.8989,202.9579,202.8105,202.9382,1805.0
2023-06-05 14:10:00,206.54,206.54,206.42,206.46,412.0,202.9677,202.9677,202.8498,202.8891,412.0
2023-06-05 14:15:00,206.52,206.52,206.41,206.46,1036.0,202.948,202.948,202.8399,202.8891,1036.0
2023-06-05 14:20:00,206.47,206.47,206.33,206.4,1440.0,202.8989,202.8989,202.7613,202.8301,1440.0
2023-06-05 14:25:00,206.46,206.57,206.38,206.57,2321.0,202.8891,202.9972,202.8105,202.9972,2321.0
2023-06-05 14:30:00,206.53,206.55,206.24,206.24,3163.0,202.9579,202.9775,202.6729,202.6729,3163.0
2023-06-05 14:35:00,206.16,206.43,206.12,206.12,6923.0,202.5943,202.8596,202.555,202.555,6923.0
2023-06-05 14:40:00,206.12,206.32,206.12,206.15,2200.0,202.555,202.7515,202.555,202.5844,2200.0
2023-06-05 14:45:00,206.12,206.16,205.98,206.14,3110.0,202.555,202.5943,202.4174,202.5746,3110.0
2023-06-05 14:50:00,206.07,206.15,205.99,206.15,4249.0,202.5058,202.5844,202.4272,202.5844,4249.0
2023-06-05 14:55:00,206.14,206.23,206.01,206.01,1100.0,202.5746,202.6631,202.4469,202.4469,1100.0
2023-06-05 15:00:00,205.99,206.12,205.62,205.67,5030.0,202.4272,202.555,202.0636,202.1127,5030.0
2023-06-05 15:05:00,205.67,205.83,205.67,205.74,2207.0,202.1127,202.27,202.1127,202.1815,2207.0
2023-06-05 15:10:00,205.73,206.01,205.72,206.0,2691.0,202.1717,202.4469,202.1619,202.437,2691.0
2023-06-05 15:15:00,205.96,206.04,205.81,205.83,2531.0,202.3977,202.4763,202.2503,202.27,2531.0
2023-06-05 15:20:00,205.98,206.03,205.92,206.0,2576.0,202.4174,202.4665,202.3584,202.437,2576.0
2023-06-05 15:25:00,206.04,206.08,205.96,206.0,3440.0,202.4763,202.5157,202.3977,202.437,3440.0
2023-06-05 15:30:00,205.98,206.11,205.94,206.01,2975.0,202.4174,202.5451,202.3781,202.4469,2975.0
2023-06-05 15:35:00,206.04,206.21,205.93,206.16,6559.0,202.4763,202.6434,202.3682,202.5943,6559.0
2023-06-05 15:40:00,206.11,206.27,206.1,206.11,3197.0,202.5451,202.7024,202.5353,202.5451,3197.0
2023-06-05 15:45:00,206.12,206.24,206.03,206.2,3606.0,202.555,202.6729,202.4665,202.6336,3606.0
2023-06-05 15:50:00,206.27,206.38,206.09,206.15,6848.0,202.7024,202.8105,202.5255,202.5844,6848.0
2023-06-05 15:55:00,206.08,206.48,206.04,206.29,34217.0,202.5157,202.9087,202.4763,202.722,34217.0
2023-06-06 09:30:00,207.01,207.64,207.01,207.28,6645.0,203.4296,204.0487,203.4296,203.6949,6645.0
2023-06-06 09:35:00,207.14,207.2,206.47,206.47,3560.0,203.5573,203.6163,202.8989,202.8989,3560.0
2023-06-06 09:40:00,206.44,206.57,205.85,206.14,3934.0,202.8694,202.9972,202.2896,202.5746,3934.0
2023-06-06 09:45:00,206.13,206.13,205.53,206.0,2787.0,202.5648,202.5648,201.9752,202.437,2787.0
2023-06-06 09:50:00,206.02,206.47,206.02,206.47,3404.0,202.4567,202.8989,202.4567,202.8989,3404.0
2023-06-06 09:55:00,206.39,206.39,206.39,206.39,100.0,202.8203,202.8203,202.8203,202.8203,100.0
2023-06-06 10:00:00,206.5,206.5,206.38,206.42,500.0,202.9284,202.9284,202.8105,202.8498,500.0
2023-06-06 10:05:00,206.71,206.93,206.62,206.93,1613.0,203.1348,203.351,203.0463,203.351,1613.0
2023-06-06 10:10:00,206.78,207.11,206.63,206.63,1811.0,203.2035,203.5278,203.0561,203.0561,1811.0
2023-06-06 10:15:00,206.51,206.9,206.51,206.69,2807.0,202.9382,203.3215,202.9382,203.1151,2807.0
2023-06-06 10:20:00,206.59,206.61,206.34,206.34,905.0,203.0168,203.0365,202.7712,202.7712,905.0
2023-06-06 10:25:00,206.29,206.29,206.1,206.1,489.0,202.722,202.722,202.5353,202.5353,489.0
2023-06-06 10:30:00,206.17,206.17,205.75,205.75,1100.0,202.6041,202.6041,202.1914,202.1914,1100.0
2023-06-06 10:35:00,205.65,205.65,205.49,205.57,1892.0,202.0931,202.0931,201.9359,202.0145,1892.0
2023-06-06 10:40:00,205.37,205.45,205.36,205.45,500.0,201.8179,201.8965,201.8081,201.8965,500.0
2023-06-06 10:45:00,205.5,205.77,205.5,205.76,1083.0,201.9457,202.211,201.9457,202.2012,1083.0
2023-06-06 10:50:00,205.94,205.94,205.55,205.55,1920.0,202.3781,202.3781,201.9948,201.9948,1920.0
2023-06-06 10:55:00,205.48,205.48,205.23,205.39,1431.0,201.926,201.926,201.6804,201.8376,1431.0
2023-06-06 11:00:00,205.41,205.43,205.08,205.08,1101.0,201.8572,201.8769,201.5329,201.5329,1101.0
2023-06-06 11:05:00,205.1,205.11,205.1,205.11,210.0,201.5526,201.5624,201.5526,201.5624,210.0
2023-06-06 11:10:00,204.88,204.89,204.77,204.77,1500.0,201.3364,201.3462,201.2283,201.2283,1500.0
2023-06-06 11:15:00,204.78,204.78,204.59,204.66,524.0,201.2381,201.2381,201.0514,201.1202,524.0
2023-06-06 11:20:00,204.67,204.69,204.62,204.68,1500.0,201.13,201.1497,201.0809,201.1399,1500.0
2023-06-06 11:25:00,204.58,204.73,204.55,204.73,1042.0,201.0416,201.189,201.0121,201.189,1042.0
2023-06-06 11:30:00,204.74,204.74,204.5,204.5,958.0,201.1988,201.1988,200.963,200.963,958.0
2023-06-06 11:35:00,204.59,204.98,204.46,204.95,1336.0,201.0514,201.4347,200.9237,201.4052,1336.0
2023-06-06 11:40:00,204.89,204.89,204.74,204.75,702.0,201.3462,201.3462,201.1988,201.2087,702.0
2023-06-06 11:45:00,204.75,204.91,204.74,204.81,855.0,201.2087,201.3659,201.1988,201.2676,855.0
2023-06-06 11:50:00,204.84,205.06,204.8,205.06,3108.0,201.2971,201.5133,201.2578,201.5133,3108.0
2023-06-06 11:55:00,204.96,205.13,204.96,205.06,400.0,201.415,201.5821,201.415,201.5133,400.0
2023-06-06 12:00:00,205.07,205.25,204.85,204.85,1861.0,201.5231,201.7,201.3069,201.3069,1861.0
2023-06-06 12:05:00,204.86,204.94,204.86,204.94,331.0,201.3168,201.3954,201.3168,201.3954,331.0
2023-06-06 12:10:00,204.76,204.81,204.76,204.8,502.0,201.2185,201.2676,201.2185,201.2578,502.0
2023-06-06 12:15:00,204.8,204.8,204.8,204.8,0.0,201.2578,201.2578,201.2578,201.2578,0.0
2023-06-06 12:20:00,204.73,204.77,204.73,204.77,300.0,201.189,201.2283,201.189,201.2283,300.0
2023-06-06 12:25:00,204.82,204.83,204.8,204.8,244.0,201.2774,201.2873,201.2578,201.2578,244.0
2023-06-06 12:30:00,204.81,204.89,204.81,204.85,300.0,201.2676,201.3462,201.2676,201.3069,300.0
2023-06-06 12:35:00,205.0,205.17,204.94,205.15,1221.0,201.4543,201.6214,201.3954,201.6017,1221.0
2023-06-06 12:40:00,205.09,205.25,205.07,205.25,700.0,201.5428,201.7,201.5231,201.7,700.0
2023-06-06 12:45:00,205.24,205.29,205.22,205.22,1122.0,201.6902,201.7393,201.6705,201.6705,1122.0
2023-06-06 12:50:00,205.2,205.2,205.05,205.1,1912.0,201.6509,201.6509,201.5035,201.5526,1912.0
2023-06-06 12:55:00,205.14,205.14,204.94,204.94,1296.0,201.5919,201.5919,201.3954,201.3954,1296.0
2023-06-06 13:00:00,205.03,205.14,205.0,205.04,2290.0,201.4838,201.5919,201.4543,201.4936,2290.0
2023-06-06 13:05:00,205.12,205.29,205.12,205.28,623.0,201.5723,201.7393,201.5723,201.7295,623.0
2023-06-06 13:10:00,205.47,205.47,205.36,205.37,751.0,201.9162,201.9162,201.8081,201.8179,751.0
2023-06-06 13:15:00,205.49,205.64,205.43,205.43,1400.0,201.9359,202.0833,201.8769,201.8769,1400.0
2023-06-06 13:20:00,205.31,205.32,205.05,205.05,550.0,201.759,201.7688,201.5035,201.5035,550.0
2023-06-06 13:25:00,204.91,205.0,204.91,205.0,896.0,201.3659,201.4543,201.3659,201.4543,896.0
2023-06-06 13:30:00,205.0,205.01,204.8,204.81,2739.0,201.4543,201.4642,201.2578,201.2676,2739.0
2023-06-06 13:35:00,204.69,204.84,204.69,204.76,1713.0,201.1497,201.2971,201.1497,201.2185,1713.0
2023-06-06 13:40:00,204.79,204.81,204.69,204.69,600.0,201.248,201.2676,201.1497,201.1497,600.0
2023-06-06 13:45:00,204.81,204.9,204.81,204.81,822.0,201.2676,201.3561,201.2676,201.2676,822.0
2023-06-06 13:50:00,204.87,204.87,204.74,204.74,236.0,201.3266,201.3266,201.1988,201.1988,236.0
2023-06-06 13:55:00,204.75,204.81,204.69,204.81,1299.0,201.2087,201.2676,201.1497,201.2676,1299.0
2023-06-06 14:00:00,204.63,204.7,204.61,204.61,618.0,201.0907,201.1595,201.0711,201.0711,618.0
2023-06-06 14:05:00,204.73,204.76,204.73,204.76,358.0,201.189,201.2185,201.189,201.2185,358.0
2023-06-06 14:10:00,204.87,204.88,204.81,204.81,352.0,201.3266,201.3364,201.2676,201.2676,352.0
2023-06-06 14:15:00,204.84,204.93,204.84,204.93,441.0,201.2971,201.3855,201.2971,201.3855,441.0
2023-06-06 14:20:00,204.93,205.13,204.92,205.0,1330.0,201.3855,201.5821,201.3757,201.4543,1330.0
2023-06-06 14:25:00,205.05,205.05,205.05,205.05,116.0,201.5035,201.5035,201.5035,201.5035,116.0
2023-06-06 14:30:00,205.12,205.12,205.11,205.11,300.0,201.5723,201.5723,201.5624,201.5624,300.0
2023-06-06 14:35:00,205.1,205.1,205.0,205.07,2304.0,201.5526,201.5526,201.4543,201.5231,2304.0
2023-06-06 14:40:00,205.13,205.15,205.13,205.15,300.0,201.5821,201.6017,201.5821,201.6017,300.0
2023-06-06 14:45:00,205.09,205.1,205.02,205.03,300.0,201.5428,201.5526,201.474,201.4838,300.0
2023-06-06 14:50:00,205.03,205.04,204.94,204.94,522.0,201.4838,201.4936,201.3954,201.3954,522.0
2023-06-06 14:55:00,204.92,205.02,204.91,205.01,600.0,201.3757,201.474,201.3659,201.4642,600.0
2023-06-06 15:00:00,205.0,205.08,204.99,205.02,672.0,201.4543,201.5329,201.4445,201.474,672.0
2023-06-06 15:05:00,204.97,205.06,204.96,205.06,833.0,201.4249,201.5133,201.415,201.5133,833.0
2023-06-06 15:10:00,204.98,205.02,204.87,204.87,1458.0,201.4347,201.474,201.3266,201.3266,1458.0
2023-06-06 15:15:00,204.91,205.08,204.9,205.08,700.0,201.3659,201.5329,201.3561,201.5329,700.0
2023-06-06 15:20:00,205.14,205.21,205.04,205.12,1458.0,201.5919,201.6607,201.4936,201.5723,1458.0
2023-06-06 15:25:00,205.19,205.24,205.16,205.22,1066.0,201.641,201.6902,201.6116,201.6705,1066.0
2023-06-06 15:30:00,205.13,205.3,205.12,205.3,1350.0,201.5821,201.7491,201.5723,201.7491,1350.0
2023-06-06 15:35:00,205.21,205.26,205.05,205.05,3216.0,201.6607,201.7098,201.5035,201.5035,3216.0
2023-06-06 15:40:00,205.03,205.35,205.01,205.34,4131.0,201.4838,201.7983,201.4642,201.7885,4131.0
2023-06-06 15:45:00,205.25,205.68,205.25,205.62,12537.0,201.7,202.1226,201.7,202.0636,12537.0
2023-06-06 15:50:00,205.64,205.74,205.43,205.64,7211.0,202.0833,202.1815,201.8769,202.0833,7211.0
2023-06-06 15:55:00,205.71,205.75,205.3,205.3,29844.0,202.1521,202.1914,201.7491,201.7491,29844.0
2023-06-07 09:30:00,205.27,205.27,204.39,204.61,6534.0,201.7197,201.7197,200.8549,201.0711,6534.0
2023-06-07 09:35:00,203.61,204.01,203.61,204.0,800.0,200.0884,200.4815,200.0884,200.4716,800.0
2023-06-07 09:40:00,204.14,204.5,204.13,204.34,1622.0,200.6092,200.963,200.5994,200.8057,1622.0
2023-06-07 09:45:00,204.15,204.16,203.27,203.73,2790.0,200.619,200.6289,199.7543,200.2063,2790.0
2023-06-07 09:50:00,203.81,203.83,203.16,203.16,2215.0,200.2849,200.3046,199.6462,199.6462,2215.0
2023-06-07 09:55:00,203.09,203.53,203.07,203.36,1702.0,199.5774,200.0098,199.5577,199.8427,1702.0
2023-06-07 10:00:00,203.13,203.29,202.69,202.8,5215.0,199.6167,199.7739,199.1843,199.2924,5215.0
2023-06-07 10:05:00,202.88,203.04,202.73,203.02,3404.0,199.371,199.5282,199.2236,199.5086,3404.0
2023-06-07 10:10:00,203.06,203.26,202.99,203.12,2627.0,199.5479,199.7444,199.4791,199.6068,2627.0
2023-06-07 10:15:00,203.34,203.42,203.13,203.37,2384.0,199.823,199.9017,199.6167,199.8525,2384.0
2023-06-07 10:20:00,203.29,203.83,203.28,203.72,3013.0,199.7739,200.3046,199.7641,200.1965,3013.0
2023-06-07 10:25:00,203.92,203.94,203.85,203.94,719.0,200.393,200.4127,200.3242,200.4127,719.0
2023-06-07 10:30:00,204.12,204.21,203.92,203.98,2332.0,200.5896,200.678,200.393,200.452,2332.0
2023-06-07 10:35:00,203.97,204.36,203.96,204.36,3316.0,200.4421,200.8254,200.4323,200.8254,3316.0
2023-06-07 10:40:00,204.21,204.35,204.04,204.14,3609.0,200.678,200.8156,200.5109,200.6092,3609.0
2023-06-07 10:45:00,204.18,204.56,204.17,204.42,2500.0,200.6485,201.0219,200.6387,200.8844,2500.0
2023-06-07 10:50:00,204.49,204.89,204.48,204.8,900.0,200.9532,201.3462,200.9433,201.2578,900.0
2023-06-07 10:55:00,204.81,204.81,204.67,204.76,5006.0,201.2676,201.2676,201.13,201.2185,5006.0
2023-06-07 11:00:00,204.71,205.05,204.69,205.05,1402.0,201.1693,201.5035,201.1497,201.5035,1402.0
2023-06-07 11:05:00,204.87,204.87,204.57,204.72,1800.0,201.3266,201.3266,201.0318,201.1792,1800.0
2023-06-07 11:10:00,204.51,204.55,204.45,204.55,1102.0,200.9728,201.0121,200.9138,201.0121,1102.0
2023-06-07 11:15:00,204.55,204.55,204.31,204.36,2829.0,201.0121,201.0121,200.7763,200.8254,2829.0
2023-06-07 11:20:00,204.4,204.49,204.33,204.33,1400.0,200.8647,200.9532,200.7959,200.7959,1400.0
2023-06-07 11:25:00,204.24,204.45,204.22,204.45,901.0,200.7075,200.9138,200.6878,200.9138,901.0
2023-06-07 11:30:00,204.52,204.64,204.51,204.64,645.0,200.9826,201.1006,200.9728,201.1006,645.0
2023-06-07 11:35:00,204.61,204.65,204.47,204.47,1700.0,201.0711,201.1104,200.9335,200.9335,1700.0
2023-06-07 11:40:00,204.39,204.39,204.3,204.3,500.0,200.8549,200.8549,200.7664,200.7664,500.0
2023-06-07 11:45:00,204.25,204.32,204.1,204.12,4378.0,200.7173,200.7861,200.5699,200.5896,4378.0
2023-06-07 11:50:00,204.06,204.06,204.0,204.06,318.0,200.5306,200.5306,200.4716,200.5306,318.0
2023-06-07 11:55:00,203.98,203.98,203.81,203.88,1809.0,200.452,200.452,200.2849,200.3537,1809.0
2023-06-07 12:00:00,204.01,204.1,203.94,204.05,6021.0,200.4815,200.5699,200.4127,200.5208,6021.0
2023-06-07 12:05:00,204.03,204.18,204.03,204.09,2400.0,200.5011,200.6485,200.5011,200.5601,2400.0
2023-06-07 12:10:00,204.09,204.09,203.84,203.95,3604.0,200.5601,200.5601,200.3144,200.4225,3604.0
2023-06-07 12:15:00,203.95,204.05,203.84,204.03,2166.0,200.4225,200.5208,200.3144,200.5011,2166.0
2023-06-07 12:20:00,203.94,204.19,203.94,204.11,3678.0,200.4127,200.6583,200.4127,200.5797,3678.0
2023-06-07 12:25:00,204.25,204.35,204.19,204.35,7603.0,200.7173,200.8156,200.6583,200.8156,7603.0
2023-06-07 12:30:00,204.34,204.57,204.2,204.56,7214.0,200.8057,201.0318,200.6682,201.0219,7214.0
2023-06-07 12:35:00,204.5,204.75,204.4,204.65,2439.0,200.963,201.2087,200.8647,201.1104,2439.0
2023-06-07 12:40:00,204.63,204.74,204.53,204.55,1836.0,201.0907,201.1988,200.9925,201.0121,1836.0
2023-06-07 12:45:00,204.5,204.62,204.29,204.31,5222.0,200.963,201.0809,200.7566,200.7763,5222.0
2023-06-07 12:50:00,204.19,204.22,204.07,204.07,2452.0,200.6583,200.6878,200.5404,200.5404,2452.0
2023-06-07 12:55:00,204.06,204.14,203.96,204.13,1001.0,200.5306,200.6092,200.4323,200.5994,1001.0
2023-06-07 13:00:00,204.16,204.25,203.97,204.11,2078.0,200.6289,200.7173,200.4421,200.5797,2078.0
2023-06-07 13:05:00,204.09,204.09,203.99,203.99,2313.0,200.5601,200.5601,200.4618,200.4618,2313.0
2023-06-07 13:10:00,204.09,204.11,203.8,203.8,2245.0,200.5601,200.5797,200.2751,200.2751,2245.0
2023-06-07 13:15:00,203.84,203.92,203.61,203.62,2486.0,200.3144,200.393,200.0884,200.0982,2486.0
2023-06-07 13:20:00,203.65,203.71,203.62,203.71,853.0,200.1277,200.1866,200.0982,200.1866,853.0
2023-06-07 13:25:00,203.68,203.8,203.68,203.71,2183.0,200.1572,200.2751,200.1572,200.1866,2183.0
2023-06-07 13:30:00,203.7,203.79,203.59,203.67,1287.0,200.1768,200.2653,200.0687,200.1473,1287.0
2023-06-07 13:35:00,203.78,203.82,203.62,203.82,3082.0,200.2554,200.2947,200.0982,200.2947,3082.0
2023-06-07 13:40:00,203.81,203.94,203.74,203.94,1915.0,200.2849,200.4127,200.2161,200.4127,1915.0
2023-06-07 13:45:00,203.9,204.08,203.9,204.07,1207.0,200.3734,200.5502,200.3734,200.5404,1207.0
2023-06-07 13:50:00,204.02,204.08,203.93,203.95,2421.0,200.4913,200.5502,200.4028,200.4225,2421.0
2023-06-07 13:55:00,204.01,204.15,203.97,204.03,1300.0,200.4815,200.619,200.4421,200.5011,1300.0
2023-06-07 14:00:00,204.06,204.24,204.06,204.16,2000.0,200.5306,200.7075,200.5306,200.6289,2000.0
2023-06-07 14:05:00,204.19,204.24,204.17,204.24,1354.0,200.6583,200.7075,200.6387,200.7075,1354.0
2023-06-07 14:10:00,204.18,204.18,203.94,204.0,2764.0,200.6485,200.6485,200.4127,200.4716,2764.0
2023-06-07 14:15:00,204.05,204.06,203.86,203.89,3265.0,200.5208,200.5306,200.334,200.3635,3265.0
2023-06-07 14:20:00,204.0,204.05,203.85,204.03,2218.0,200.4716,200.5208,200.3242,200.5011,2218.0
2023-06-07 14:25:00,204.04,204.04,203.91,203.96,1237.0,200.5109,200.5109,200.3832,200.4323,1237.0
2023-06-07 14:30:00,203.89,203.94,203.71,203.84,4521.0,200.3635,200.4127,200.1866,200.3144,4521.0
2023-06-07 14:35:00,203.92,203.97,203.75,203.92,2328.0,200.393,200.4421,200.226,200.393,2328.0
2023-06-07 14:40:00,203.94,204.03,203.87,203.93,1083.0,200.4127,200.5011,200.3439,200.4028,1083.0
2023-06-07 14:45:00,203.93,204.12,203.93,204.1,5169.0,200.4028,200.5896,200.4028,200.5699,5169.0
2023-06-07 14:50:00,204.14,204.14,203.93,203.98,3681.0,200.6092,200.6092,200.4028,200.452,3681.0
2023-06-07 14:55:00,203.99,204.14,203.99,204.04,1326.0,200.4618,200.6092,200.4618,200.5109,1326.0
2023-06-07 15:00:00,204.06,204.25,204.01,204.25,1108.0,200.5306,200.7173,200.4815,200.7173,1108.0
2023-06-07 15:05:00,204.31,204.31,204.2,204.23,1156.0,200.7763,200.7763,200.6682,200.6976,1156.0
2023-06-07 15:10:00,204.13,204.26,204.06,204.18,4989.0,200.5994,200.7271,200.5306,200.6485,4989.0
2023-06-07 15:15:00,204.24,204.37,204.21,204.31,1842.0,200.7075,200.8352,200.678,200.7763,1842.0
2023-06-07 15:20:00,204.29,204.44,204.24,204.28,3949.0,200.7566,200.904,200.7075,200.7468,3949.0
2023-06-07 15:25:00,204.21,204.28,204.06,204.08,1318.0,200.678,200.7468,200.5306,200.5502,1318.0
2023-06-07 15:30:00,204.09,204.21,204.02,204.14,5051.0,200.5601,200.678,200.4913,200.6092,5051.0
2023-06-07 15:35:00,204.14,204.26,204.05,204.15,3872.0,200.6092,200.7271,200.5208,200.619,3872.0
2023-06-07 15:40:00,204.13,204.36,203.95,204.24,13900.0,200.5994,200.8254,200.4225,200.7075,13900.0
2023-06-07 15:45:00,204.31,204.44,204.26,204.42,13335.0,200.7763,200.904,200.7271,200.8844,13335.0
2023-06-07 15:50:00,204.5,204.68,204.13,204.13,18830.0,200.963,201.1399,200.5994,200.5994,18830.0
2023-06-07 15:55:00,204.12,204.19,203.94,204.18,37313.0,200.5896,200.6583,200.4127,200.6485,37313.0
2023-06-08 09:30:00,203.83,204.1,203.44,204.0,10499.0,200.3046,200.5699,199.9213,200.4716,10499.0
2023-06-08 09:35:00,203.9,204.19,203.85,203.85,1490.0,200.3734,200.6583,200.3242,200.3242,1490.0
2023-06-08 09:40:00,204.16,204.2,203.39,203.53,2820.0,200.6289,200.6682,199.8722,200.0098,2820.0
2023-06-08 09:45:00,203.64,203.71,203.45,203.66,1588.0,200.1179,200.1866,199.9311,200.1375,1588.0
2023-06-08 09:50:00,203.81,204.02,203.64,203.79,1000.0,200.2849,200.4913,200.1179,200.2653,1000.0
2023-06-08 09:55:00,203.91,203.91,203.35,203.49,4577.0,200.3832,200.3832,199.8329,199.9704,4577.0
2023-06-08 10:00:00,203.5,203.87,203.47,203.86,3574.0,199.9803,200.3439,199.9508,200.334,3574.0
2023-06-08 10:05:00,203.94,204.34,203.9,204.07,3300.0,200.4127,200.8057,200.3734,200.5404,3300.0
2023-06-08 10:10:00,204.17,204.49,204.17,204.49,3537.0,200.6387,200.9532,200.6387,200.9532,3537.0
2023-06-08 10:15:00,204.21,204.28,204.13,204.13,604.0,200.678,200.7468,200.5994,200.5994,604.0
2023-06-08 10:20:00,204.22,204.63,204.22,204.47,1768.0,200.6878,201.0907,200.6878,200.9335,1768.0
2023-06-08 10:25:00,204.46,204.63,204.31,204.42,5577.0,200.9237,201.0907,200.7763,200.8844,5577.0
2023-06-08 10:30:00,204.44,204.69,204.44,204.65,1569.0,200.904,201.1497,200.904,201.1104,1569.0
2023-06-08 10:35:00,204.66,204.8,204.62,204.62,900.0,201.1202,201.2578,201.0809,201.0809,900.0
2023-06-08 10:40:00,204.43,204.53,204.41,204.53,1151.0,200.8942,200.9925,200.8745,200.9925,1151.0
2023-06-08 10:45:00,204.35,204.4,204.1,204.13,1875.0,200.8156,200.8647,200.5699,200.5994,1875.0
2023-06-08 10:50:00,204.13,204.32,204.13,204.32,966.0,200.5994,200.7861,200.5994,200.7861,966.0
2023-06-08 10:55:00,204.37,204.53,204.37,204.43,1551.0,200.8352,200.9925,200.8352,200.8942,1551.0
2023-06-08 11:00:00,204.45,204.56,204.27,204.28,1422.0,200.9138,201.0219,200.737,200.7468,1422.0
2023-06-08 11:05:00,204.35,204.56,204.32,204.32,1761.0,200.8156,201.0219,200.7861,200.7861,1761.0
2023-06-08 11:10:00,204.36,204.36,204.36,204.36,348.0,200.8254,200.8254,200.8254,200.8254,348.0
2023-06-08 11:15:00,204.44,204.44,204.11,204.15,502.0,200.904,200.904,200.5797,200.619,502.0
2023-06-08 11:20:00,204.24,204.31,204.15,204.27,3861.0,200.7075,200.7763,200.619,200.737,3861.0
2023-06-08 11:25:00,204.22,204.27,203.96,204.11,2104.0,200.6878,200.737,200.4323,200.5797,2104.0
2023-06-08 11:30:00,204.32,204.34,204.32,204.34,200.0,200.7861,200.8057,200.7861,200.8057,200.0
2023-06-08 11:35:00,204.31,204.54,204.31,204.44,1005.0,200.7763,201.0023,200.7763,200.904,1005.0
2023-06-08 11:40:00,204.54,204.54,204.5,204.5,467.0,201.0023,201.0023,200.963,200.963,467.0
2023-06-08 11:45:00,204.64,204.64,204.57,204.6,1226.0,201.1006,201.1006,201.0318,201.0613,1226.0
2023-06-08 11:50:00,204.68,204.68,204.54,204.68,471.0,201.1399,201.1399,201.0023,201.1399,471.0
2023-06-08 11:55:00,204.87,204.87,204.67,204.76,1000.0,201.3266,201.3266,201.13,201.2185,1000.0
2023-06-08 12:00:00,204.75,204.86,204.75,204.86,269.0,201.2087,201.3168,201.2087,201.3168,269.0
2023-06-08 12:05:00,204.88,204.98,204.81,204.98,791.0,201.3364,201.4347,201.2676,201.4347,791.0
2023-06-08 12:10:00,204.8,204.81,204.71,204.8,2178.0,201.2578,201.2676,201.1693,201.2578,2178.0
2023-06-08 12:15:00,204.69,204.85,204.54,204.85,881.0,201.1497,201.3069,201.0023,201.3069,881.0
2023-06-08 12:20:00,204.87,204.93,204.76,204.84,600.0,201.3266,201.3855,201.2185,201.2971,600.0
2023-06-08 12:25:00,204.83,205.11,204.83,205.11,501.0,201.2873,201.5624,201.2873,201.5624,501.0
2023-06-08 12:30:00,205.05,205.12,205.05,205.12,200.0,201.5035,201.5723,201.5035,201.5723,200.0
2023-06-08 12:35:00,205.13,205.2,204.96,205.07,1006.0,201.5821,201.6509,201.415,201.5231,1006.0
2023-06-08 12:40:00,205.02,205.1,204.97,205.09,404.0,201.474,201.5526,201.4249,201.5428,404.0
2023-06-08 12:45:00,205.03,205.03,205.02,205.02,364.0,201.4838,201.4838,201.474,201.474,364.0
2023-06-08 12:50:00,205.07,205.07,205.01,205.01,372.0,201.5231,201.5231,201.4642,201.4642,372.0
2023-06-08 12:55:00,205.04,205.05,205.01,205.01,500.0,201.4936,201.5035,201.4642,201.4642,500.0
2023-06-08 13:00:00,205.06,205.07,204.96,205.07,1469.0,201.5133,201.5231,201.415,201.5231,1469.0
2023-06-08 13:05:00,205.04,205.04,204.91,204.92,1026.0,201.4936,201.4936,201.3659,201.3757,1026.0
2023-06-08 13:10:00,204.79,204.86,204.65,204.65,1014.0,201.248,201.3168,201.1104,201.1104,1014.0
2023-06-08 13:15:00,204.77,204.81,204.69,204.69,793.0,201.2283,201.2676,201.1497,201.1497,793.0
2023-06-08 13:20:00,204.7,204.7,204.7,204.7,100.0,201.1595,201.1595,201.1595,201.1595,100.0
2023-06-08 13:25:00,204.62,204.62,204.48,204.48,1302.0,201.0809,201.0809,200.9433,200.9433,1302.0
2023-06-08 13:30:00,204.61,204.61,204.4,204.42,945.0,201.0711,201.0711,200.8647,200.8844,945.0
2023-06-08 13:35:00,204.42,204.57,204.37,204.51,524.0,200.8844,201.0318,200.8352,200.9728,524.0
2023-06-08 13:40:00,204.48,204.48,204.47,204.48,100.0,200.9433,200.9433,200.9335,200.9433,100.0
2023-06-08 13:45:00,204.36,204.49,204.36,204.37,400.0,200.8254,200.9532,200.8254,200.8352,400.0
2023-06-08 13:50:00,204.46,204.53,204.38,204.5,500.0,200.9237,200.9925,200.8451,200.963,500.0
2023-06-08 13:55:00,204.6,204.62,204.5,204.5,1076.0,201.0613,201.0809,200.963,200.963,1076.0
2023-06-08 14:00:00,204.57,204.57,204.48,204.48,482.0,201.0318,201.0318,200.9433,200.9433,482.0
2023-06-08 14:05:00,204.48,204.49,204.43,204.43,401.0,200.9433,200.9532,200.8942,200.8942,401.0
2023-06-08 14:10:00,204.43,204.64,204.43,204.59,740.0,200.8942,201.1006,200.8942,201.0514,740.0
2023-06-08 14:15:00,204.68,204.73,204.66,204.73,401.0,201.1399,201.189,201.1202,201.189,401.0
2023-06-08 14:20:00,204.67,204.87,204.67,204.87,525.0,201.13,201.3266,201.13,201.3266,525.0
2023-06-08 14:25:00,204.72,204.81,204.65,204.66,923.0,201.1792,201.2676,201.1104,201.1202,923.0
2023-06-08 14:30:00,204.62,204.68,204.6,204.68,783.0,201.0809,201.1399,201.0613,201.1399,783.0
2023-06-08 14:35:00,204.61,204.73,204.58,204.58,800.0,201.0711,201.189,201.0416,201.0416,800.0
2023-06-08 14:40:00,204.6,204.76,204.55,204.76,840.0,201.0613,201.2185,201.0121,201.2185,840.0
2023-06-08 14:45:00,204.69,204.87,204.69,204.72,3520.0,201.1497,201.3266,201.1497,201.1792,3520.0
2023-06-08 14:50:00,204.89,204.89,204.8,204.84,1218.0,201.3462,201.3462,201.2578,201.2971,1218.0
2023-06-08 14:55:00,204.89,204.89,204.67,204.67,1202.0,201.3462,201.3462,201.13,201.13,1202.0
2023-06-08 15:00:00,204.79,204.79,204.72,204.72,327.0,201.248,201.248,201.1792,201.1792,327.0
2023-06-08 15:05:00,204.74,204.79,204.74,204.76,702.0,201.1988,201.248,201.1988,201.2185,702.0
2023-06-08 15:10:00,204.87,204.87,204.65,204.65,1775.0,201.3266,201.3266,201.1104,201.1104,1775.0
2023-06-08 15:15:00,204.69,204.69,204.61,204.65,938.0,201.1497,201.1497,201.0711,201.1104,938.0
2023-06-08 15:20:00,204.65,204.66,204.52,204.66,800.0,201.1104,201.1202,200.9826,201.1202,800.0
2023-06-08 15:25:00,204.66,204.72,204.48,204.56,2334.0,201.1202,201.1792,200.9433,201.0219,2334.0
2023-06-08 15:30:00,204.51,204.74,204.51,204.74,1700.0,200.9728,201.1988,200.9728,201.1988,1700.0
2023-06-08 15:35:00,204.7,204.74,204.62,204.64,1848.0,201.1595,201.1988,201.0809,201.1006,1848.0
2023-06-08 15:40:00,204.7,204.75,204.61,204.74,2285.0,201.1595,201.2087,201.0711,201.1988,2285.0
2023-06-08 15:45:00,204.77,204.93,204.74,204.9,2681.0,201.2283,201.3855,201.1988,201.3561,2681.0
2023-06-08 15:50:00,205.0,205.0,204.8,204.8,3298.0,201.4543,201.4543,201.2578,201.2578,3298.0
2023-06-08 15:55:00,204.74,204.89,204.61,204.83,22382.0,201.1988,201.3462,201.0711,201.2873,22382.0
2023-06-09 09:30:00,204.1,204.99,204.1,204.99,6991.0,200.5699,201.4445,200.5699,201.4445,6991.0
2023-06-09 09:35:00,204.58,204.58,204.56,204.56,200.0,201.0416,201.0416,201.0219,201.0219,200.0
2023-06-09 09:40:00,204.96,204.96,204.55,204.56,806.0,201.415,201.415,201.0121,201.0219,806.0
2023-06-09 09:45:00,204.5,204.5,204.25,204.28,806.0,200.963,200.963,200.7173,200.7468,806.0
2023-06-09 09:50:00,204.58,204.62,204.01,204.02,1590.0,201.0416,201.0809,200.4815,200.4913,1590.0
2023-06-09 09:55:00,204.02,204.02,203.65,203.81,2122.0,200.4913,200.4913,200.1277,200.2849,2122.0
2023-06-09 10:00:00,203.77,204.13,203.67,204.13,3178.0,200.2456,200.5994,200.1473,200.5994,3178.0
2023-06-09 10:05:00,204.1,204.42,204.01,204.31,2050.0,200.5699,200.8844,200.4815,200.7763,2050.0
2023-06-09 10:10:00,204.34,204.73,204.26,204.64,3793.0,200.8057,201.189,200.7271,201.1006,3793.0
2023-06-09 10:15:00,204.64,204.89,204.63,204.84,975.0,201.1006,201.3462,201.0907,201.2971,975.0
2023-06-09 10:20:00,204.81,205.03,204.75,205.03,2614.0,201.2676,201.4838,201.2087,201.4838,2614.0
2023-06-09 10:25:00,204.85,205.09,204.85,205.09,1300.0,201.3069,201.5428,201.3069,201.5428,1300.0
2023-06-09 10:30:00,205.01,205.11,205.01,205.11,600.0,201.4642,201.5624,201.4642,201.5624,600.0
2023-06-09 10:35:00,205.13,205.54,205.12,205.54,1529.0,201.5821,201.985,201.5723,201.985,1529.0
2023-06-09 10:40:00,205.61,205.88,205.61,205.88,897.0,202.0538,202.3191,202.0538,202.3191,897.0
2023-06-09 10:45:00,205.95,206.1,205.84,205.94,1825.0,202.3879,202.5353,202.2798,202.3781,1825.0
2023-06-09 10:50:00,205.77,205.94,205.76,205.94,668.0,202.211,202.3781,202.2012,202.3781,668.0
2023-06-09 10:55:00,205.97,206.46,205.96,206.13,2136.0,202.4076,202.8891,202.3977,202.5648,2136.0
2023-06-09 11:00:00,206.31,206.31,206.09,206.09,600.0,202.7417,202.7417,202.5255,202.5255,600.0
2023-06-09 11:05:00,206.1,206.18,206.03,206.03,1000.0,202.5353,202.6139,202.4665,202.4665,1000.0
2023-06-09 11:10:00,206.17,206.24,206.01,206.01,500.0,202.6041,202.6729,202.4469,202.4469,500.0
2023-06-09 11:15:00,206.01,206.11,206.0,206.09,602.0,202.4469,202.5451,202.437,202.5255,602.0
2023-06-09 11:20:00,206.05,206.05,205.84,205.89,3813.0,202.4862,202.4862,202.2798,202.3289,3813.0
2023-06-09 11:25:00,205.87,205.87,205.64,205.71,1799.0,202.3093,202.3093,202.0833,202.1521,1799.0
2023-06-09 11:30:00,205.79,205.79,205.33,205.41,2102.0,202.2307,202.2307,201.7786,201.8572,2102.0
2023-06-09 11:35:00,205.5,205.74,205.5,205.63,900.0,201.9457,202.1815,201.9457,202.0734,900.0
2023-06-09 11:40:00,205.71,205.93,205.71,205.77,2044.0,202.1521,202.3682,202.1521,202.211,2044.0
2023-06-09 11:45:00,205.75,205.81,205.56,205.61,2166.0,202.1914,202.2503,202.0046,202.0538,2166.0
2023-06-09 11:50:00,205.65,205.67,205.5,205.62,1451.0,202.0931,202.1127,201.9457,202.0636,1451.0
2023-06-09 11:55:00,205.68,205.68,205.5,205.66,3916.0,202.1226,202.1226,201.9457,202.1029,3916.0
2023-06-09 12:00:00,205.72,205.73,205.55,205.69,4621.0,202.1619,202.1717,201.9948,202.1324,4621.0
2023-06-09 12:05:00,205.77,206.09,205.77,206.09,4992.0,202.211,202.5255,202.211,202.5255,4992.0
2023-06-09 12:10:00,206.02,206.09,206.01,206.03,1534.0,202.4567,202.5255,202.4469,202.4665,1534.0
2023-06-09 12:15:00,206.09,206.09,205.98,206.08,1400.0,202.5255,202.5255,202.4174,202.5157,1400.0
2023-06-09 12:20:00,206.06,206.17,206.04,206.17,1685.0,202.496,202.6041,202.4763,202.6041,1685.0
2023-06-09 12:25:00,206.06,206.21,205.96,206.21,2051.0,202.496,202.6434,202.3977,202.6434,2051.0
2023-06-09 12:30:00,206.28,206.32,206.21,206.22,954.0,202.7122,202.7515,202.6434,202.6532,954.0
2023-06-09 12:35:00,206.18,206.28,206.18,206.26,1819.0,202.6139,202.7122,202.6139,202.6925,1819.0
2023-06-09 12:40:00,206.26,206.34,206.18,206.25,3504.0,202.6925,202.7712,202.6139,202.6827,3504.0
2023-06-09 12:45:00,206.26,206.31,206.19,206.28,2700.0,202.6925,202.7417,202.6237,202.7122,2700.0
2023-06-09 12:50:00,206.28,206.57,206.28,206.56,6009.0,202.7122,202.9972,202.7122,202.9874,6009.0
2023-06-09 12:55:00,206.56,206.63,206.55,206.63,1304.0,202.9874,203.0561,202.9775,203.0561,1304.0
2023-06-09 13:00:00,206.59,206.74,206.59,206.74,9713.0,203.0168,203.1642,203.0168,203.1642,9713.0
2023-06-09 13:05:00,206.78,206.92,206.75,206.84,11471.0,203.2035,203.3411,203.1741,203.2625,11471.0
2023-06-09 13:10:00,206.88,206.97,206.82,206.88,1700.0,203.3018,203.3903,203.2429,203.3018,1700.0
2023-06-09 13:15:00,206.8,206.96,206.75,206.77,6597.0,203.2232,203.3804,203.1741,203.1937,6597.0
2023-06-09 13:20:00,206.82,206.88,206.78,206.8,1475.0,203.2429,203.3018,203.2035,203.2232,1475.0
2023-06-09 13:25:00,206.74,206.75,206.59,206.75,2101.0,203.1642,203.1741,203.0168,203.1741,2101.0
2023-06-09 13:30:00,206.79,206.79,206.67,206.73,535.0,203.2134,203.2134,203.0954,203.1544,535.0
2023-06-09 13:35:00,206.83,206.9,206.78,206.89,2880.0,203.2527,203.3215,203.2035,203.3116,2880.0
2023-06-09 13:40:00,206.93,206.97,206.86,206.9,3164.0,203.351,203.3903,203.2822,203.3215,3164.0
2023-06-09 13:45:00,206.86,206.89,206.81,206.85,1402.0,203.2822,203.3116,203.233,203.2723,1402.0
2023-06-09 13:50:00,206.91,206.97,206.86,206.94,2059.0,203.3313,203.3903,203.2822,203.3608,2059.0
2023-06-09 13:55:00,206.92,207.01,206.88,207.01,2373.0,203.3411,203.4296,203.3018,203.4296,2373.0
2023-06-09 14:00:00,207.09,207.11,206.99,207.11,1516.0,203.5082,203.5278,203.4099,203.5278,1516.0
2023-06-09 14:05:00,207.14,207.22,207.12,207.12,1191.0,203.5573,203.6359,203.5377,203.5377,1191.0
2023-06-09 14:10:00,207.11,207.11,206.95,207.01,3361.0,203.5278,203.5278,203.3706,203.4296,3361.0
2023-06-09 14:15:00,206.99,207.03,206.99,206.99,527.0,203.4099,203.4492,203.4099,203.4099,527.0
2023-06-09 14:20:00,207.09,207.29,207.02,207.25,2766.0,203.5082,203.7047,203.4394,203.6654,2766.0
2023-06-09 14:25:00,207.21,207.33,207.15,207.19,3501.0,203.6261,203.744,203.5671,203.6065,3501.0
2023-06-09 14:30:00,207.15,207.18,207.11,207.15,1283.0,203.5671,203.5966,203.5278,203.5671,1283.0
2023-06-09 14:35:00,207.18,207.25,207.15,207.17,900.0,203.5966,203.6654,203.5671,203.5868,900.0
2023-06-09 14:40:00,207.22,207.33,207.19,207.33,2324.0,203.6359,203.744,203.6065,203.744,2324.0
2023-06-09 14:45:00,207.31,207.33,207.17,207.18,1506.0,203.7244,203.744,203.5868,203.5966,1506.0
2023-06-09 14:50:00,207.27,207.27,207.18,207.18,900.0,203.6851,203.6851,203.5966,203.5966,900.0
2023-06-09 14:55:00,207.2,207.33,207.17,207.31,3825.0,203.6163,203.744,203.5868,203.7244,3825.0
2023-06-09 15:00:00,207.27,207.48,207.27,207.48,1270.0,203.6851,203.8914,203.6851,203.8914,1270.0
2023-06-09 15:05:00,207.44,207.44,207.2,207.3,3862.0,203.8521,203.8521,203.6163,203.7146,3862.0
2023-06-09 15:10:00,207.31,207.54,207.31,207.54,1562.0,203.7244,203.9504,203.7244,203.9504,1562.0
2023-06-09 15:15:00,207.45,207.57,207.39,207.42,1730.0,203.862,203.9799,203.803,203.8325,1730.0
2023-06-09 15:20:00,207.42,207.51,207.37,207.48,3560.0,203.8325,203.9209,203.7833,203.8914,3560.0
2023-06-09 15:25:00,207.47,207.57,207.47,207.51,900.0,203.8816,203.9799,203.8816,203.9209,900.0
2023-06-09 15:30:00,207.52,207.55,207.41,207.5,4175.0,203.9307,203.9602,203.8226,203.9111,4175.0
2023-06-09 15:35:00,207.45,207.51,207.36,207.37,7905.0,203.862,203.9209,203.7735,203.7833,7905.0
2023-06-09 15:40:00,207.4,207.44,207.27,207.31,4882.0,203.8128,203.8521,203.6851,203.7244,4882.0
2023-06-09 15:45:00,207.29,207.33,207.0,207.09,7132.0,203.7047,203.744,203.4197,203.5082,7132.0
2023-06-09 15:50:00,207.07,207.07,206.77,206.89,26654.0,203.4885,203.4885,203.1937,203.3116,26654.0
2023-06-09 15:55:00,206.88,206.97,206.73,206.75,37072.0,203.3018,203.3903,203.1544,203.1741,37072.0
2023-06-12 09:30:00,206.76,206.78,206.12,206.19,8922.0,203.1839,203.2035,202.555,202.6237,8922.0
2023-06-12 09:35:00,206.3,206.52,205.82,205.98,6384.0,202.7318,202.948,202.2601,202.4174,6384.0
2023-06-12 09:40:00,206.14,206.29,205.92,205.98,37379.0,202.5746,202.722,202.3584,202.4174,37379.0
2023-06-12 09:45:00,205.96,206.23,205.77,206.08,1902.0,202.3977,202.6631,202.211,202.5157,1902.0
2023-06-12 09:50:00,206.04,206.22,206.04,206.14,1300.0,202.4763,202.6532,202.4763,202.5746,1300.0
2023-06-12 09:55:00,206.15,206.25,205.93,206.19,5200.0,202.5844,202.6827,202.3682,202.6237,5200.0
2023-06-12 10:00:00,206.09,206.15,205.74,206.11,5054.0,202.5255,202.5844,202.1815,202.5451,5054.0
2023-06-12 10:05:00,206.04,206.22,205.98,206.11,2795.0,202.4763,202.6532,202.4174,202.5451,2795.0
2023-06-12 10:10:00,206.03,206.14,205.98,206.12,1857.0,202.4665,202.5746,202.4174,202.555,1857.0
2023-06-12 10:15:00,206.03,206.24,205.79,205.79,3549.0,202.4665,202.6729,202.2307,202.2307,3549.0
2023-06-12 10:20:00,205.8,206.0,205.41,205.57,12740.0,202.2405,202.437,201.8572,202.0145,12740.0
2023-06-12 10:25:00,205.45,205.61,205.44,205.59,1238.0,201.8965,202.0538,201.8867,202.0341,1238.0
2023-06-12 10:30:00,205.71,205.95,205.71,205.95,537.0,202.1521,202.3879,202.1521,202.3879,537.0
2023-06-12 10:35:00,206.02,206.38,206.01,206.3,4264.0,202.4567,202.8105,202.4469,202.7318,4264.0
2023-06-12 10:40:00,206.31,206.47,206.25,206.47,1937.0,202.7417,202.8989,202.6827,202.8989,1937.0
2023-06-12 10:45:00,206.4,206.61,206.31,206.57,3635.0,202.8301,203.0365,202.7417,202.9972,3635.0
2023-06-12 10:50:00,206.78,206.82,206.61,206.64,3200.0,203.2035,203.2429,203.0365,203.066,3200.0
2023-06-12 10:55:00,206.56,206.57,206.45,206.53,2000.0,202.9874,202.9972,202.8793,202.9579,2000.0
2023-06-12 11:00:00,206.5,206.5,206.42,206.5,1652.0,202.9284,202.9284,202.8498,202.9284,1652.0
2023-06-12 11:05:00,206.54,206.54,206.42,206.43,2549.0,202.9677,202.9677,202.8498,202.8596,2549.0
2023-06-12 11:10:00,206.46,206.46,206.23,206.23,3002.0,202.8891,202.8891,202.6631,202.6631,3002.0
2023-06-12 11:15:00,206.23,206.36,206.16,206.32,4295.0,202.6631,202.7908,202.5943,202.7515,4295.0
2023-06-12 11:20:00,206.3,206.5,206.3,206.5,2076.0,202.7318,202.9284,202.7318,202.9284,2076.0
2023-06-12 11:25:00,206.41,206.58,206.35,206.57,2047.0,202.8399,203.007,202.781,202.9972,2047.0
2023-06-12 11:30:00,206.59,206.8,206.54,206.74,1867.0,203.0168,203.2232,202.9677,203.1642,1867.0
2023-06-12 11:35:00,206.78,206.79,206.67,206.68,16983.0,203.2035,203.2134,203.0954,203.1053,16983.0
2023-06-12 11:40:00,206.66,206.69,206.55,206.55,1513.0,203.0856,203.1151,202.9775,202.9775,1513.0
2023-06-12 11:45:00,206.55,206.72,206.47,206.47,2780.0,202.9775,203.1446,202.8989,202.8989,2780.0
2023-06-12 11:50:00,206.46,206.56,206.46,206.56,502.0,202.8891,202.9874,202.8891,202.9874,502.0
2023-06-12 11:55:00,206.58,206.69,206.52,206.68,908.0,203.007,203.1151,202.948,203.1053,908.0
2023-06-12 12:00:00,206.67,206.67,206.56,206.61,900.0,203.0954,203.0954,202.9874,203.0365,900.0
2023-06-12 12:05:00,206.65,206.74,206.64,206.74,200.0,203.0758,203.1642,203.066,203.1642,200.0
2023-06-12 12:10:00,206.88,206.96,206.86,206.88,2434.0,203.3018,203.3804,203.2822,203.3018,2434.0
2023-06-12 12:15:00,206.83,206.83,206.66,206.79,2553.0,203.2527,203.2527,203.0856,203.2134,2553.0
2023-06-12 12:20:00,206.82,206.86,206.82,206.86,400.0,203.2429,203.2822,203.2429,203.2822,400.0
2023-06-12 12:25:00,206.74,206.8,206.74,206.8,200.0,203.1642,203.2232,203.1642,203.2232,200.0
2023-06-12 12:30:00,206.7,206.84,206.7,206.83,1255.0,203.1249,203.2625,203.1249,203.2527,1255.0
2023-06-12 12:35:00,206.87,207.11,206.87,207.08,2421.0,203.292,203.5278,203.292,203.4984,2421.0
2023-06-12 12:40:00,207.2,207.48,207.17,207.41,800.0,203.6163,203.8914,203.5868,203.8226,800.0
2023-06-12 12:45:00,207.41,207.81,207.41,207.81,3200.0,203.8226,204.2157,203.8226,204.2157,3200.0
2023-06-12 12:50:00,207.78,207.82,207.58,207.67,7238.0,204.1862,204.2256,203.9897,204.0782,7238.0
2023-06-12 12:55:00,207.65,207.77,207.49,207.5,2551.0,204.0585,204.1764,203.9013,203.9111,2551.0
2023-06-12 13:00:00,207.39,207.43,207.34,207.43,500.0,203.803,203.8423,203.7539,203.8423,500.0
2023-06-12 13:05:00,207.38,207.43,207.37,207.41,500.0,203.7932,203.8423,203.7833,203.8226,500.0
2023-06-12 13:10:00,207.36,207.49,207.35,207.49,1444.0,203.7735,203.9013,203.7637,203.9013,1444.0
2023-06-12 13:15:00,207.52,207.56,207.49,207.51,900.0,203.9307,203.9701,203.9013,203.9209,900.0
2023-06-12 13:20:00,207.51,207.51,207.44,207.5,700.0,203.9209,203.9209,203.8521,203.9111,700.0
2023-06-12 13:25:00,207.46,207.48,207.42,207.44,3822.0,203.8718,203.8914,203.8325,203.8521,3822.0
2023-06-12 13:30:00,207.51,207.63,207.49,207.62,960.0,203.9209,204.0388,203.9013,204.029,960.0
2023-06-12 13:35:00,207.63,207.63,207.58,207.61,700.0,204.0388,204.0388,203.9897,204.0192,700.0
2023-06-12 13:40:00,207.66,207.8,207.66,207.73,1555.0,204.0683,204.2059,204.0683,204.1371,1555.0
2023-06-12 13:45:00,207.76,207.86,207.76,207.86,428.0,204.1666,204.2649,204.1666,204.2649,428.0
2023-06-12 13:50:00,207.81,207.93,207.81,207.93,1430.0,204.2157,204.3337,204.2157,204.3337,1430.0
2023-06-12 13:55:00,207.87,207.94,207.86,207.9,2337.0,204.2747,204.3435,204.2649,204.3042,2337.0
2023-06-12 14:00:00,207.92,208.0,207.85,207.99,2273.0,204.3238,204.4024,204.255,204.3926,2273.0
2023-06-12 14:05:00,207.96,207.98,207.94,207.97,1566.0,204.3631,204.3828,204.3435,204.373,1566.0
2023-06-12 14:10:00,207.98,208.01,207.83,207.83,3467.0,204.3828,204.4123,204.2354,204.2354,3467.0
2023-06-12 14:15:00,207.85,207.85,207.82,207.83,448.0,204.255,204.255,204.2256,204.2354,448.0
2023-06-12 14:20:00,207.91,208.03,207.91,208.02,821.0,204.314,204.4319,204.314,204.4221,821.0
2023-06-12 14:25:00,208.03,208.07,208.0,208.04,1253.0,204.4319,204.4712,204.4024,204.4418,1253.0
2023-06-12 14:30:00,208.06,208.09,207.98,208.09,2876.0,204.4614,204.4909,204.3828,204.4909,2876.0
2023-06-12 14:35:00,208.04,208.12,208.04,208.07,1172.0,204.4418,204.5204,204.4418,204.4712,1172.0
2023-06-12 14:40:00,208.11,208.29,208.11,208.24,2299.0,204.5105,204.6874,204.5105,204.6383,2299.0
2023-06-12 14:45:00,208.19,208.19,208.06,208.1,3176.0,204.5892,204.5892,204.4614,204.5007,3176.0
2023-06-12 14:50:00,208.05,208.14,208.02,208.06,1322.0,204.4516,204.54,204.4221,204.4614,1322.0
2023-06-12 14:55:00,208.07,208.14,208.05,208.14,1296.0,204.4712,204.54,204.4516,204.54,1296.0
2023-06-12 15:00:00,208.12,208.34,208.12,208.34,1463.0,204.5204,204.7366,204.5204,204.7366,1463.0
2023-06-12 15:05:00,208.32,208.43,208.26,208.42,3510.0,204.7169,204.825,204.6579,204.8152,3510.0
2023-06-12 15:10:00,208.49,208.6,208.42,208.55,4789.0,204.884,204.9921,204.8152,204.9429,4789.0
2023-06-12 15:15:00,208.68,208.79,208.61,208.63,6481.0,205.0707,205.1788,205.0019,205.0215,6481.0
2023-06-12 15:20:00,208.65,208.83,208.65,208.76,2869.0,205.0412,205.2181,205.0412,205.1493,2869.0
2023-06-12 15:25:00,208.79,208.83,208.68,208.74,4553.0,205.1788,205.2181,205.0707,205.1296,4553.0
2023-06-12 15:30:00,208.73,208.74,208.67,208.72,9052.0,205.1198,205.1296,205.0609,205.11,9052.0
2023-06-12 15:35:00,208.69,208.72,208.59,208.66,11548.0,205.0805,205.11,204.9822,205.051,11548.0
2023-06-12 15:40:00,208.63,208.82,208.61,208.62,11442.0,205.0215,205.2083,205.0019,205.0117,11442.0
2023-06-12 15:45:00,208.63,208.73,208.23,208.24,11031.0,205.0215,205.1198,204.6285,204.6383,11031.0
2023-06-12 15:50:00,208.27,208.51,208.21,208.45,16414.0,204.6678,204.9036,204.6088,204.8447,16414.0
2023-06-12 15:55:00,208.43,208.47,208.11,208.29,59665.0,204.825,204.8643,204.5105,204.6874,59665.0
2023-06-13 09:30:00,208.15,208.17,207.72,208.05,8220.0,204.5498,204.5695,204.1273,204.4516,8220.0
2023-06-13 09:35:00,208.39,208.42,208.32,208.35,1000.0,204.7857,204.8152,204.7169,204.7464,1000.0
2023-06-13 09:40:00,208.5,208.83,208.49,208.83,1800.0,204.8938,205.2181,204.884,205.2181,1800.0
2023-06-13 09:45:00,209.03,209.07,208.77,208.78,500.0,205.4146,205.4539,205.1591,205.169,500.0
2023-06-13 09:50:00,208.56,208.66,208.4,208.41,1499.0,204.9528,205.051,204.7955,204.8054,1499.0
2023-06-13 09:55:00,208.47,208.85,208.47,208.67,4415.0,204.8643,205.2377,204.8643,205.0609,4415.0
2023-06-13 10:00:00,208.56,208.63,208.49,208.54,700.0,204.9528,205.0215,204.884,204.9331,700.0
2023-06-13 10:05:00,208.42,208.56,208.33,208.33,928.0,204.8152,204.9528,204.7267,204.7267,928.0
2023-06-13 10:10:00,208.43,208.43,208.08,208.3,2212.0,204.825,204.825,204.4811,204.6973,2212.0
2023-06-13 10:15:00,208.31,208.34,208.07,208.32,2336.0,204.7071,204.7366,204.4712,204.7169,2336.0
2023-06-13 10:20:00,208.33,208.48,208.21,208.48,2843.0,204.7267,204.8741,204.6088,204.8741,2843.0
2023-06-13 10:25:00,208.54,208.84,208.54,208.77,643.0,204.9331,205.2279,204.9331,205.1591,643.0
2023-06-13 10:30:00,208.88,208.97,208.86,208.97,1200.0,205.2672,205.3557,205.2476,205.3557,1200.0
2023-06-13 10:35:00,208.99,209.35,208.91,209.27,4689.0,205.3753,205.7291,205.2967,205.6505,4689.0
2023-06-13 10:40:00,209.27,209.55,209.25,209.44,6209.0,205.6505,205.9256,205.6308,205.8175,6209.0
2023-06-13 10:45:00,209.59,209.73,209.52,209.57,2239.0,205.9649,206.1025,205.8962,205.9453,2239.0
2023-06-13 10:50:00,209.5,209.55,209.42,209.44,700.0,205.8765,205.9256,205.7979,205.8175,700.0
2023-06-13 10:55:00,209.41,209.41,209.26,209.27,1301.0,205.7881,205.7881,205.6407,205.6505,1301.0
2023-06-13 11:00:00,209.17,209.27,209.11,209.17,1420.0,205.5522,205.6505,205.4932,205.5522,1420.0
2023-06-13 11:05:00,209.18,209.25,209.17,209.19,5071.0,205.562,205.6308,205.5522,205.5719,5071.0
2023-06-13 11:10:00,209.25,209.46,209.24,209.34,2140.0,205.6308,205.8372,205.621,205.7193,2140.0
2023-06-13 11:15:00,209.41,209.6,209.41,209.46,1499.0,205.7881,205.9748,205.7881,205.8372,1499.0
2023-06-13 11:20:00,209.46,209.59,209.42,209.43,2195.0,205.8372,205.9649,205.7979,205.8077,2195.0
2023-06-13 11:25:00,209.5,209.51,209.22,209.41,1446.0,205.8765,205.8863,205.6013,205.7881,1446.0
2023-06-13 11:30:00,209.27,209.39,209.27,209.39,501.0,205.6505,205.7684,205.6505,205.7684,501.0
2023-06-13 11:35:00,209.49,209.55,209.29,209.34,4359.0,205.8667,205.9256,205.6701,205.7193,4359.0
2023-06-13 11:40:00,209.46,209.69,209.42,209.61,2382.0,205.8372,206.0632,205.7979,205.9846,2382.0
2023-06-13 11:45:00,209.58,209.68,209.58,209.68,1625.0,205.9551,206.0534,205.9551,206.0534,1625.0
2023-06-13 11:50:00,209.74,209.8,209.67,209.72,3429.0,206.1123,206.1713,206.0436,206.0927,3429.0
2023-06-13 11:55:00,209.78,209.84,209.51,209.58,8055.0,206.1517,206.2106,205.8863,205.9551,8055.0
2023-06-13 12:00:00,209.61,209.74,209.53,209.69,12235.0,205.9846,206.1123,205.906,206.0632,12235.0
2023-06-13 12:05:00,209.72,209.72,209.44,209.7,34209.0,206.0927,206.0927,205.8175,206.073,34209.0
2023-06-13 12:10:00,209.68,210.0,209.68,210.0,4347.0,206.0534,206.3679,206.0534,206.3679,4347.0
2023-06-13 12:15:00,209.97,210.21,209.97,210.13,8967.0,206.3384,206.5742,206.3384,206.4956,8967.0
2023-06-13 12:20:00,210.2,210.35,210.2,210.33,2632.0,206.5644,206.7118,206.5644,206.6921,2632.0
2023-06-13 12:25:00,210.22,210.39,210.13,210.39,2073.0,206.584,206.7511,206.4956,206.7511,2073.0
2023-06-13 12:30:00,210.34,210.37,209.93,209.96,28580.0,206.702,206.7315,206.2991,206.3285,28580.0
2023-06-13 12:35:00,209.99,210.01,209.78,209.78,7112.0,206.358,206.3777,206.1517,206.1517,7112.0
2023-06-13 12:40:00,209.7,209.79,209.55,209.75,56680.0,206.073,206.1615,205.9256,206.1222,56680.0
2023-06-13 12:45:00,209.6,209.6,209.47,209.47,400.0,205.9748,205.9748,205.847,205.847,400.0
2023-06-13 12:50:00,209.41,209.41,209.21,209.33,650.0,205.7881,205.7881,205.5915,205.7094,650.0
2023-06-13 12:55:00,209.31,209.31,209.15,209.25,2378.0,205.6898,205.6898,205.5326,205.6308,2378.0
2023-06-13 13:00:00,209.29,209.34,209.12,209.15,2652.0,205.6701,205.7193,205.5031,205.5326,2652.0
2023-06-13 13:05:00,209.11,209.15,208.81,208.81,3202.0,205.4932,205.5326,205.1984,205.1984,3202.0
2023-06-13 13:10:00,208.88,209.11,208.88,209.04,2999.0,205.2672,205.4932,205.2672,205.4245,2999.0
2023-06-13 13:15:00,209.03,209.18,208.99,209.13,54526.0,205.4146,205.562,205.3753,205.5129,54526.0
2023-06-13 13:20:00,209.17,209.24,208.91,209.17,16705.0,205.5522,205.621,205.2967,205.5522,16705.0
2023-06-13 13:25:00,209.09,209.81,209.09,209.81,36947.0,205.4736,206.1811,205.4736,206.1811,36947.0
2023-06-13 13:30:00,209.75,210.18,209.73,210.06,64264.0,206.1222,206.5447,206.1025,206.4268,64264.0
2023-06-13 13:35:00,210.13,210.13,209.76,209.76,1448.0,206.4956,206.4956,206.132,206.132,1448.0
2023-06-13 13:40:00,209.81,209.91,209.62,209.62,1143.0,206.1811,206.2794,205.9944,205.9944,1143.0
2023-06-13 13:45:00,209.63,209.71,209.58,209.71,629.0,206.0043,206.0829,205.9551,206.0829,629.0
2023-06-13 13:50:00,209.82,209.82,209.65,209.69,783.0,206.191,206.191,206.0239,206.0632,783.0
2023-06-13 13:55:00,209.64,209.64,209.39,209.41,3378.0,206.0141,206.0141,205.7684,205.7881,3378.0
2023-06-13 14:00:00,209.4,209.52,209.36,209.52,2100.0,205.7782,205.8962,205.7389,205.8962,2100.0
2023-06-13 14:05:00,209.38,209.41,209.31,209.31,1807.0,205.7586,205.7881,205.6898,205.6898,1807.0
2023-06-13 14:10:00,209.14,209.24,209.08,209.16,26112.0,205.5227,205.621,205.4638,205.5424,26112.0
2023-06-13 14:15:00,209.11,209.24,209.09,209.24,1606.0,205.4932,205.621,205.4736,205.621,1606.0
2023-06-13 14:20:00,209.25,209.3,208.96,209.02,2167.0,205.6308,205.68,205.3458,205.4048,2167.0
2023-06-13 14:25:00,209.02,209.07,208.87,208.99,4670.0,205.4048,205.4539,205.2574,205.3753,4670.0
2023-06-13 14:30:00,209.02,209.02,208.97,209.02,713.0,205.4048,205.4048,205.3557,205.4048,713.0
2023-06-13 14:35:00,208.98,208.98,208.83,208.92,1300.0,205.3655,205.3655,205.2181,205.3065,1300.0
2023-06-13 14:40:00,209.07,209.08,208.69,208.7,3756.0,205.4539,205.4638,205.0805,205.0903,3756.0
2023-06-13 14:45:00,208.87,208.98,208.81,208.9,1537.0,205.2574,205.3655,205.1984,205.2869,1537.0
2023-06-13 14:50:00,208.98,209.07,208.96,208.96,600.0,205.3655,205.4539,205.3458,205.3458,600.0
2023-06-13 14:55:00,208.92,208.99,208.92,208.98,600.0,205.3065,205.3753,205.3065,205.3655,600.0
2023-06-13 15:00:00,209.02,209.15,209.02,209.15,1558.0,205.4048,205.5326,205.4048,205.5326,1558.0
2023-06-13 15:05:00,209.18,209.24,209.02,209.14,3274.0,205.562,205.621,205.4048,205.5227,3274.0
2023-06-13 15:10:00,209.18,209.2,209.1,209.2,1415.0,205.562,205.5817,205.4834,205.5817,1415.0
2023-06-13 15:15:00,209.14,209.24,209.1,209.11,1167.0,205.5227,205.621,205.4834,205.4932,1167.0
2023-06-13 15:20:00,209.12,209.36,209.11,209.25,954.0,205.5031,205.7389,205.4932,205.6308,954.0
2023-06-13 15:25:00,209.32,209.35,209.29,209.34,900.0,205.6996,205.7291,205.6701,205.7193,900.0
2023-06-13 15:30:00,209.37,209.48,209.35,209.35,9009.0,205.7487,205.8568,205.7291,205.7291,9009.0
2023-06-13 15:35:00,209.26,209.28,208.92,208.92,7545.0,205.6407,205.6603,205.3065,205.3065,7545.0
2023-06-13 15:40:00,208.97,209.1,208.83,208.88,4208.0,205.3557,205.4834,205.2181,205.2672,4208.0
2023-06-13 15:45:00,208.88,208.91,208.79,208.84,4926.0,205.2672,205.2967,205.1788,205.2279,4926.0
2023-06-13 15:50:00,208.86,208.91,208.59,208.72,10716.0,205.2476,205.2967,204.9822,205.11,10716.0
2023-06-13 15:55:00,208.73,208.85,208.56,208.76,58822.0,205.1198,205.2377,204.9528,205.1493,58822.0
2023-06-14 09:30:00,208.31,209.02,207.37,207.68,11396.0,204.7071,205.4048,203.7833,204.088,11396.0
2023-06-14 09:35:00,207.51,208.31,207.26,208.31,4049.0,203.9209,204.7071,203.6752,204.7071,4049.0
2023-06-14 09:40:00,208.31,208.43,207.96,208.13,3432.0,204.7071,204.825,204.3631,204.5302,3432.0
2023-06-14 09:45:00,208.05,208.37,208.04,208.2,2429.0,204.4516,204.766,204.4418,204.599,2429.0
2023-06-14 09:50:00,208.32,208.56,208.04,208.32,6312.0,204.7169,204.9528,204.4418,204.7169,6312.0
2023-06-14 09:55:00,208.13,208.16,208.03,208.05,2684.0,204.5302,204.5597,204.4319,204.4516,2684.0
2023-06-14 10:00:00,208.02,208.35,207.97,208.24,5894.0,204.4221,204.7464,204.373,204.6383,5894.0
2023-06-14 10:05:00,208.26,208.69,208.26,208.64,3281.0,204.6579,205.0805,204.6579,205.0314,3281.0
2023-06-14 10:10:00,208.51,208.87,208.42,208.76,3872.0,204.9036,205.2574,204.8152,205.1493,3872.0
2023-06-14 10:15:00,208.7,208.71,208.06,208.06,9491.0,205.0903,205.1002,204.4614,204.4614,9491.0
2023-06-14 10:20:00,207.96,208.47,207.96,208.09,3896.0,204.3631,204.8643,204.3631,204.4909,3896.0
2023-06-14 10:25:00,208.05,208.29,207.98,208.15,10043.0,204.4516,204.6874,204.3828,204.5498,10043.0
2023-06-14 10:30:00,208.13,208.21,208.0,208.18,2400.0,204.5302,204.6088,204.4024,204.5793,2400.0
2023-06-14 10:35:00,208.19,208.41,208.15,208.41,6499.0,204.5892,204.8054,204.5498,204.8054,6499.0
2023-06-14 10:40:00,208.5,208.67,208.49,208.49,2100.0,204.8938,205.0609,204.884,204.884,2100.0
2023-06-14 10:45:00,208.43,208.66,208.33,208.54,7170.0,204.825,205.051,204.7267,204.9331,7170.0
2023-06-14 10:50:00,208.5,209.02,208.5,209.0,6268.0,204.8938,205.4048,204.8938,205.3851,6268.0
2023-06-14 10:55:00,209.05,209.45,209.05,209.29,7803.0,205.4343,205.8274,205.4343,205.6701,7803.0
2023-06-14 11:00:00,209.4,209.63,209.34,209.58,1672.0,205.7782,206.0043,205.7193,205.9551,1672.0
2023-06-14 11:05:00,209.58,209.67,209.28,209.34,2711.0,205.9551,206.0436,205.6603,205.7193,2711.0
2023-06-14 11:10:00,209.41,209.97,209.41,209.97,4000.0,205.7881,206.3384,205.7881,206.3384,4000.0
2023-06-14 11:15:00,209.98,210.34,209.98,210.3,5891.0,206.3482,206.702,206.3482,206.6627,5891.0
2023-06-14 11:20:00,210.3,210.57,210.19,210.55,4680.0,206.6627,206.928,206.5546,206.9083,4680.0
2023-06-14 11:25:00,210.28,210.28,210.27,210.28,100.0,206.643,206.643,206.6332,206.643,100.0
2023-06-14 11:30:00,210.2,210.22,210.0,210.0,2200.0,206.5644,206.584,206.3679,206.3679,2200.0
2023-06-14 11:35:00,210.09,210.09,209.9,209.99,3245.0,206.4563,206.4563,206.2696,206.358,3245.0
2023-06-14 11:40:00,210.01,210.36,210.01,210.14,1718.0,206.3777,206.7216,206.3777,206.5054,1718.0
2023-06-14 11:45:00,210.13,210.38,210.1,210.38,2022.0,206.4956,206.7413,206.4661,206.7413,2022.0
2023-06-14 11:50:00,210.43,210.5,210.31,210.34,3085.0,206.7904,206.8592,206.6725,206.702,3085.0
2023-06-14 11:55:00,210.29,210.34,210.12,210.19,3805.0,206.6528,206.702,206.4858,206.5546,3805.0
2023-06-14 12:00:00,210.12,210.23,209.91,209.91,3285.0,206.4858,206.5939,206.2794,206.2794,3285.0
2023-06-14 12:05:00,209.95,210.03,209.89,209.99,4805.0,206.3187,206.3973,206.2598,206.358,4805.0
2023-06-14 12:10:00,209.9,210.09,209.89,210.03,1484.0,206.2696,206.4563,206.2598,206.3973,1484.0
2023-06-14 12:15:00,210.03,210.33,210.03,210.27,2811.0,206.3973,206.6921,206.3973,206.6332,2811.0
2023-06-14 12:20:00,210.28,210.54,210.28,210.48,5824.0,206.643,206.8985,206.643,206.8396,5824.0
2023-06-14 12:25:00,210.44,210.48,210.34,210.44,2538.0,206.8002,206.8396,206.702,206.8002,2538.0
2023-06-14 12:30:00,210.46,210.55,210.4,210.55,7682.0,206.8199,206.9083,206.7609,206.9083,7682.0
2023-06-14 12:35:00,210.55,210.6,210.52,210.55,4964.0,206.9083,206.9575,206.8789,206.9083,4964.0
2023-06-14 12:40:00,210.58,210.68,210.52,210.65,1504.0,206.9378,207.0361,206.8789,207.0066,1504.0
2023-06-14 12:45:00,210.69,210.84,210.54,210.79,11089.0,207.0459,207.1933,206.8985,207.1442,11089.0
2023-06-14 12:50:00,210.79,210.95,210.76,210.95,2630.0,207.1442,207.3014,207.1147,207.3014,2630.0
2023-06-14 12:55:00,210.96,210.96,210.89,210.89,500.0,207.3112,207.3112,207.2425,207.2425,500.0
2023-06-14 13:00:00,210.96,210.96,210.64,210.71,4729.0,207.3112,207.3112,206.9968,207.0656,4729.0
2023-06-14 13:05:00,210.71,210.89,210.69,210.75,4055.0,207.0656,207.2425,207.0459,207.1049,4055.0
2023-06-14 13:10:00,210.7,210.77,210.62,210.7,3064.0,207.0557,207.1245,206.9771,207.0557,3064.0
2023-06-14 13:15:00,210.66,210.7,210.6,210.67,2952.0,207.0164,207.0557,206.9575,207.0263,2952.0
2023-06-14 13:20:00,210.71,210.8,210.69,210.8,2604.0,207.0656,207.154,207.0459,207.154,2604.0
2023-06-14 13:25:00,210.78,210.9,210.67,210.68,5506.0,207.1344,207.2523,207.0263,207.0361,5506.0
2023-06-14 13:30:00,210.63,210.63,210.37,210.53,1627.0,206.987,206.987,206.7315,206.8887,1627.0
2023-06-14 13:35:00,210.52,210.6,210.45,210.52,1975.0,206.8789,206.9575,206.8101,206.8789,1975.0
2023-06-14 13:40:00,210.57,210.6,210.39,210.39,3577.0,206.928,206.9575,206.7511,206.7511,3577.0
2023-06-14 13:45:00,210.4,210.41,210.0,210.14,4798.0,206.7609,206.7708,206.3679,206.5054,4798.0
2023-06-14 13:50:00,210.22,210.77,210.18,210.76,14672.0,206.584,207.1245,206.5447,207.1147,14672.0
2023-06-14 13:55:00,210.67,210.69,210.31,210.31,3341.0,207.0263,207.0459,206.6725,206.6725,3341.0
2023-06-14 14:00:00,210.12,210.41,209.39,209.87,14684.0,206.4858,206.7708,205.7684,206.2401,14684.0
2023-06-14 14:05:00,209.55,209.59,209.04,209.27,4595.0,205.9256,205.9649,205.4245,205.6505,4595.0
2023-06-14 14:10:00,209.3,209.85,209.15,209.84,7030.0,205.68,206.2204,205.5326,206.2106,7030.0
2023-06-14 14:15:00,209.77,210.15,209.41,209.59,11443.0,206.1418,206.5153,205.7881,205.9649,11443.0
2023-06-14 14:20:00,209.45,209.67,209.44,209.51,2816.0,205.8274,206.0436,205.8175,205.8863,2816.0
2023-06-14 14:25:00,209.52,209.82,209.51,209.82,1419.0,205.8962,206.191,205.8863,206.191,1419.0
2023-06-14 14:30:00,209.74,209.83,209.47,209.67,4042.0,206.1123,206.2008,205.847,206.0436,4042.0
2023-06-14 14:35:00,209.59,210.16,209.58,209.87,4680.0,205.9649,206.5251,205.9551,206.2401,4680.0
2023-06-14 14:40:00,209.9,210.45,209.9,210.4,5482.0,206.2696,206.8101,206.2696,206.7609,5482.0
2023-06-14 14:45:00,210.39,210.56,210.17,210.5,5903.0,206.7511,206.9182,206.5349,206.8592,5903.0
2023-06-14 14:50:00,210.56,210.58,210.23,210.58,6415.0,206.9182,206.9378,206.5939,206.9378,6415.0
2023-06-14 14:55:00,210.58,210.73,210.48,210.63,8217.0,206.9378,207.0852,206.8396,206.987,8217.0
2023-06-14 15:00:00,210.67,211.07,210.59,211.07,5971.0,207.0263,207.4193,206.9476,207.4193,5971.0
2023-06-14 15:05:00,211.0,211.2,210.88,210.91,4888.0,207.3506,207.5471,207.2326,207.2621,4888.0
2023-06-14 15:10:00,210.95,210.95,210.4,210.4,3794.0,207.3014,207.3014,206.7609,206.7609,3794.0
2023-06-14 15:15:00,210.36,210.44,210.21,210.23,6295.0,206.7216,206.8002,206.5742,206.5939,6295.0
2023-06-14 15:20:00,210.16,210.6,210.08,210.59,5589.0,206.5251,206.9575,206.4465,206.9476,5589.0
2023-06-14 15:25:00,210.51,210.67,210.33,210.33,5805.0,206.869,207.0263,206.6921,206.6921,5805.0
2023-06-14 15:30:00,210.34,210.39,210.16,210.23,6976.0,206.702,206.7511,206.5251,206.5939,6976.0
2023-06-14 15:35:00,210.27,210.35,210.08,210.15,12094.0,206.6332,206.7118,206.4465,206.5153,12094.0
2023-06-14 15:40:00,210.12,210.13,209.64,209.82,6791.0,206.4858,206.4956,206.0141,206.191,6791.0
2023-06-14 15:45:00,209.81,209.81,209.31,209.51,29453.0,206.1811,206.1811,205.6898,205.8863,29453.0
2023-06-14 15:50:00,209.44,209.61,209.01,209.58,18445.0,205.8175,205.9846,205.395,205.9551,18445.0
2023-06-14 15:55:00,209.58,209.79,209.48,209.79,40730.0,205.9551,206.1615,205.8568,206.1615,40730.0
2023-06-15 09:30:00,210.11,211.0,210.11,211.0,5138.0,206.4759,207.3506,206.4759,207.3506,5138.0
2023-06-15 09:35:00,211.5,211.5,210.96,211.26,2200.0,207.8419,207.8419,207.3112,207.6061,2200.0
2023-06-15 09:40:00,211.16,212.35,211.16,211.77,5814.0,207.5078,208.6772,207.5078,208.1072,5814.0
2023-06-15 09:45:00,212.0,212.33,211.97,211.99,4537.0,208.3333,208.6576,208.3038,208.3234,4537.0
2023-06-15 09:50:00,212.04,212.33,211.87,212.19,3797.0,208.3726,208.6576,208.2055,208.52,3797.0
2023-06-15 09:55:00,212.16,212.5,212.05,212.5,4384.0,208.4905,208.8246,208.3824,208.8246,4384.0
2023-06-15 10:00:00,212.42,212.53,212.08,212.28,3799.0,208.746,208.8541,208.4119,208.6084,3799.0
2023-06-15 10:05:00,212.2,212.28,211.91,212.09,7406.0,208.5298,208.6084,208.2448,208.4217,7406.0
2023-06-15 10:10:00,212.09,212.58,211.9,212.46,2900.0,208.4217,208.9032,208.235,208.7853,2900.0
2023-06-15 10:15:00,212.45,212.45,211.7,211.7,2302.0,208.7755,208.7755,208.0384,208.0384,2302.0
2023-06-15 10:20:00,211.8,211.89,211.37,211.56,5380.0,208.1367,208.2252,207.7142,207.9009,5380.0
2023-06-15 10:25:00,211.66,211.74,211.51,211.52,2707.0,207.9991,208.0778,207.8517,207.8616,2707.0
2023-06-15 10:30:00,211.66,211.92,211.65,211.75,2100.0,207.9991,208.2546,207.9893,208.0876,2100.0
2023-06-15 10:35:00,211.65,211.68,211.31,211.35,1055.0,207.9893,208.0188,207.6552,207.6945,1055.0
2023-06-15 10:40:00,211.28,211.47,211.27,211.46,500.0,207.6257,207.8124,207.6159,207.8026,500.0
2023-06-15 10:45:00,211.51,211.51,211.38,211.5,826.0,207.8517,207.8517,207.724,207.8419,826.0
2023-06-15 10:50:00,211.2,211.21,210.99,211.08,1103.0,207.5471,207.5569,207.3407,207.4292,1103.0
2023-06-15 10:55:00,211.03,211.28,211.03,211.28,1227.0,207.38,207.6257,207.38,207.6257,1227.0
2023-06-15 11:00:00,211.35,211.65,211.35,211.56,1442.0,207.6945,207.9893,207.6945,207.9009,1442.0
2023-06-15 11:05:00,211.54,211.63,211.43,211.59,1225.0,207.8812,207.9697,207.7731,207.9304,1225.0
2023-06-15 11:10:00,211.57,211.74,211.53,211.55,2350.0,207.9107,208.0778,207.8714,207.891,2350.0
2023-06-15 11:15:00,211.64,211.79,211.63,211.64,1700.0,207.9795,208.1269,207.9697,207.9795,1700.0
2023-06-15 11:20:00,211.62,211.84,211.62,211.84,5300.0,207.9598,208.176,207.9598,208.176,5300.0
2023-06-15 11:25:00,211.85,211.96,211.83,211.87,10160.0,208.1859,208.294,208.1662,208.2055,10160.0
2023-06-15 11:30:00,211.91,212.03,211.81,211.93,1805.0,208.2448,208.3627,208.1465,208.2645,1805.0
2023-06-15 11:35:00,211.88,211.93,211.57,211.64,2207.0,208.2153,208.2645,207.9107,207.9795,2207.0
2023-06-15 11:40:00,211.62,211.66,211.39,211.39,2900.0,207.9598,207.9991,207.7338,207.7338,2900.0
2023-06-15 11:45:00,211.47,211.48,211.26,211.39,4732.0,207.8124,207.8223,207.6061,207.7338,4732.0
2023-06-15 11:50:00,211.57,211.65,211.57,211.65,919.0,207.9107,207.9893,207.9107,207.9893,919.0
2023-06-15 11:55:00,211.65,211.75,211.64,211.71,827.0,207.9893,208.0876,207.9795,208.0483,827.0
2023-06-15 12:00:00,211.86,211.93,211.72,211.92,715.0,208.1957,208.2645,208.0581,208.2546,715.0
2023-06-15 12:05:00,211.87,212.1,211.83,212.08,4752.0,208.2055,208.4315,208.1662,208.4119,4752.0
2023-06-15 12:10:00,212.09,212.17,212.09,212.09,1091.0,208.4217,208.5003,208.4217,208.4217,1091.0
2023-06-15 12:15:00,212.1,212.24,212.09,212.24,843.0,208.4315,208.5691,208.4217,208.5691,843.0
2023-06-15 12:20:00,212.28,212.38,212.27,212.34,1152.0,208.6084,208.7067,208.5986,208.6674,1152.0
2023-06-15 12:25:00,212.44,212.44,212.34,212.43,2914.0,208.7657,208.7657,208.6674,208.7558,2914.0
2023-06-15 12:30:00,212.46,212.56,212.29,212.34,1573.0,208.7853,208.8836,208.6182,208.6674,1573.0
2023-06-15 12:35:00,212.42,212.42,212.18,212.18,1267.0,208.746,208.746,208.5101,208.5101,1267.0
2023-06-15 12:40:00,212.22,212.51,212.22,212.34,9258.0,208.5495,208.8344,208.5495,208.6674,9258.0
2023-06-15 12:45:00,212.27,212.37,212.27,212.37,316.0,208.5986,208.6969,208.5986,208.6969,316.0
2023-06-15 12:50:00,212.37,212.37,212.27,212.27,488.0,208.6969,208.6969,208.5986,208.5986,488.0
2023-06-15 12:55:00,212.25,212.31,212.25,212.27,400.0,208.5789,208.6379,208.5789,208.5986,400.0
2023-06-15 13:00:00,212.3,212.33,212.05,212.05,2062.0,208.6281,208.6576,208.3824,208.3824,2062.0
2023-06-15 13:05:00,212.05,212.08,211.85,211.85,2429.0,208.3824,208.4119,208.1859,208.1859,2429.0
2023-06-15 13:10:00,211.98,212.12,211.98,212.07,2505.0,208.3136,208.4512,208.3136,208.402,2505.0
2023-06-15 13:15:00,212.02,212.13,212.02,212.13,228.0,208.3529,208.461,208.3529,208.461,228.0
2023-06-15 13:20:00,212.16,212.16,212.12,212.13,1802.0,208.4905,208.4905,208.4512,208.461,1802.0
2023-06-15 13:25:00,212.13,212.34,212.13,212.27,2196.0,208.461,208.6674,208.461,208.5986,2196.0
2023-06-15 13:30:00,212.28,212.33,212.26,212.28,635.0,208.6084,208.6576,208.5888,208.6084,635.0
2023-06-15 13:35:00,212.28,212.48,212.27,212.46,4584.0,208.6084,208.805,208.5986,208.7853,4584.0
2023-06-15 13:40:00,212.48,212.58,212.43,212.58,2573.0,208.805,208.9032,208.7558,208.9032,2573.0
2023-06-15 13:45:00,212.64,212.72,212.64,212.72,714.0,208.9622,209.0408,208.9622,209.0408,714.0
2023-06-15 13:50:00,212.69,212.81,212.69,212.81,975.0,209.0113,209.1293,209.0113,209.1293,975.0
2023-06-15 13:55:00,212.89,212.93,212.84,212.93,700.0,209.2079,209.2472,209.1587,209.2472,700.0
2023-06-15 14:00:00,213.02,213.17,213.02,213.15,4337.0,209.3356,209.483,209.3356,209.4634,4337.0
2023-06-15 14:05:00,213.16,213.43,213.14,213.4,4915.0,209.4732,209.7385,209.4535,209.709,4915.0
2023-06-15 14:10:00,213.45,213.61,213.45,213.59,3984.0,209.7582,209.9154,209.7582,209.8958,3984.0
2023-06-15 14:15:00,213.6,213.72,213.44,213.44,2713.0,209.9056,210.0235,209.7484,209.7484,2713.0
2023-06-15 14:20:00,213.53,213.66,213.47,213.58,2747.0,209.8368,209.9645,209.7778,209.8859,2747.0
2023-06-15 14:25:00,213.54,213.68,213.53,213.56,2559.0,209.8466,209.9842,209.8368,209.8663,2559.0
2023-06-15 14:30:00,213.62,213.79,213.59,213.76,2613.0,209.9252,210.0923,209.8958,210.0628,2613.0
2023-06-15 14:35:00,213.78,214.29,213.78,214.28,7753.0,210.0825,210.5837,210.0825,210.5738,7753.0
2023-06-15 14:40:00,214.35,214.54,214.29,214.54,5279.0,210.6426,210.8293,210.5837,210.8293,5279.0
2023-06-15 14:45:00,214.54,214.62,214.42,214.54,6306.0,210.8293,210.9079,210.7114,210.8293,6306.0
2023-06-15 14:50:00,214.52,214.84,214.52,214.84,4472.0,210.8097,211.1241,210.8097,211.1241,4472.0
2023-06-15 14:55:00,214.94,215.15,214.88,214.99,9198.0,211.2224,211.4288,211.1634,211.2715,9198.0
2023-06-15 15:00:00,215.03,215.2,214.74,214.85,4952.0,211.3109,211.4779,211.0259,211.134,4952.0
2023-06-15 15:05:00,214.88,214.89,214.53,214.67,5601.0,211.1634,211.1733,210.8195,210.9571,5601.0
2023-06-15 15:10:00,214.63,214.66,214.43,214.59,4842.0,210.9178,210.9473,210.7212,210.8785,4842.0
2023-06-15 15:15:00,214.61,214.75,214.47,214.55,4476.0,210.8981,211.0357,210.7605,210.8392,4476.0
2023-06-15 15:20:00,214.52,214.58,214.36,214.38,6139.0,210.8097,210.8686,210.6524,210.6721,6139.0
2023-06-15 15:25:00,214.35,214.39,214.26,214.33,6566.0,210.6426,210.6819,210.5542,210.623,6566.0
2023-06-15 15:30:00,214.35,214.5,214.21,214.21,7376.0,210.6426,210.79,210.505,210.505,7376.0
2023-06-15 15:35:00,214.23,214.23,213.84,213.94,5764.0,210.5247,210.5247,210.1414,210.2397,5764.0
2023-06-15 15:40:00,213.89,214.04,213.87,213.93,5671.0,210.1906,210.338,210.1709,210.2299,5671.0
2023-06-15 15:45:00,213.91,213.93,213.65,213.68,6830.0,210.2102,210.2299,209.9547,209.9842,6830.0
2023-06-15 15:50:00,213.73,214.15,213.67,213.71,23604.0,210.0333,210.4461,209.9744,210.0137,23604.0
2023-06-15 15:55:00,213.62,213.69,213.24,213.63,40137.0,209.9252,209.994,209.5518,209.9351,40137.0
2023-06-16 09:30:00,216.0,217.6,215.85,217.15,205794.0,212.2641,213.8364,212.1167,213.3942,205794.0
2023-06-16 09:35:00,217.16,217.54,216.2,216.73,4329.0,213.404,213.7774,212.4606,212.9815,4329.0
2023-06-16 09:40:00,216.41,217.77,216.3,217.56,6348.0,212.667,214.0035,212.5589,213.7971,6348.0
2023-06-16 09:45:00,217.69,217.87,217.29,217.33,4790.0,213.9248,214.1017,213.5318,213.5711,4790.0
2023-06-16 09:50:00,217.36,217.48,216.97,217.22,5568.0,213.6006,213.7185,213.2173,213.463,5568.0
2023-06-16 09:55:00,217.32,217.68,216.74,216.74,8375.0,213.5612,213.915,212.9913,212.9913,8375.0
2023-06-16 10:00:00,216.79,217.09,216.3,216.98,3605.0,213.0404,213.3352,212.5589,213.2271,3605.0
2023-06-16 10:05:00,217.1,217.2,216.82,217.09,8996.0,213.3451,213.4433,213.0699,213.3352,8996.0
2023-06-16 10:10:00,217.03,217.07,216.57,216.94,1901.0,213.2763,213.3156,212.8242,213.1878,1901.0
2023-06-16 10:15:00,216.95,217.05,216.89,216.98,1300.0,213.1976,213.2959,213.1387,213.2271,1300.0
2023-06-16 10:20:00,216.96,216.97,216.84,216.84,1751.0,213.2075,213.2173,213.0895,213.0895,1751.0
2023-06-16 10:25:00,216.83,217.0,216.82,216.98,1329.0,213.0797,213.2468,213.0699,213.2271,1329.0
2023-06-16 10:30:00,216.97,217.16,216.75,216.75,4420.0,213.2173,213.404,213.0011,213.0011,4420.0
2023-06-16 10:35:00,216.7,216.7,216.11,216.14,4129.0,212.952,212.952,212.3722,212.4017,4129.0
2023-06-16 10:40:00,216.15,216.15,215.71,215.82,6143.0,212.4115,212.4115,211.9791,212.0872,6143.0
2023-06-16 10:45:00,215.77,216.17,215.77,215.93,6079.0,212.0381,212.4311,212.0381,212.1953,6079.0
2023-06-16 10:50:00,215.87,216.26,215.87,216.25,2304.0,212.1363,212.5196,212.1363,212.5098,2304.0
2023-06-16 10:55:00,216.25,216.5,216.2,216.2,3417.0,212.5098,212.7554,212.4606,212.4606,3417.0
2023-06-16 11:00:00,216.19,216.22,215.97,216.22,1598.0,212.4508,212.4803,212.2346,212.4803,1598.0
2023-06-16 11:05:00,216.2,216.44,216.18,216.44,2289.0,212.4606,212.6965,212.441,212.6965,2289.0
2023-06-16 11:10:00,216.28,216.45,216.24,216.39,2300.0,212.5392,212.7063,212.4999,212.6473,2300.0
2023-06-16 11:15:00,216.39,216.53,216.33,216.42,2369.0,212.6473,212.7849,212.5884,212.6768,2369.0
2023-06-16 11:20:00,216.25,216.3,216.08,216.08,1600.0,212.5098,212.5589,212.3427,212.3427,1600.0
2023-06-16 11:25:00,216.1,216.1,215.82,215.84,3227.0,212.3623,212.3623,212.0872,212.1068,3227.0
2023-06-16 11:30:00,215.91,215.93,215.85,215.85,1630.0,212.1756,212.1953,212.1167,212.1167,1630.0
2023-06-16 11:35:00,215.86,215.93,215.7,215.7,1810.0,212.1265,212.1953,211.9693,211.9693,1810.0
2023-06-16 11:40:00,215.8,216.0,215.74,215.91,4934.0,212.0675,212.2641,212.0086,212.1756,4934.0
2023-06-16 11:45:00,215.83,215.91,215.71,215.74,1300.0,212.097,212.1756,211.9791,212.0086,1300.0
2023-06-16 11:50:00,215.8,215.89,215.73,215.78,1100.0,212.0675,212.156,211.9987,212.0479,1100.0
2023-06-16 11:55:00,215.86,216.16,215.86,216.03,1904.0,212.1265,212.4213,212.1265,212.2936,1904.0
2023-06-16 12:00:00,216.19,216.19,215.84,215.84,1599.0,212.4508,212.4508,212.1068,212.1068,1599.0
2023-06-16 12:05:00,215.87,215.87,215.5,215.5,1000.0,212.1363,212.1363,211.7727,211.7727,1000.0
2023-06-16 12:10:00,215.58,215.58,215.19,215.19,1100.0,211.8513,211.8513,211.4681,211.4681,1100.0
2023-06-16 12:15:00,215.15,215.19,215.11,215.12,2149.0,211.4288,211.4681,211.3895,211.3993,2149.0
2023-06-16 12:20:00,215.13,215.24,214.88,215.0,3165.0,211.4091,211.5172,211.1634,211.2814,3165.0
2023-06-16 12:25:00,215.02,215.27,215.02,215.27,1854.0,211.301,211.5467,211.301,211.5467,1854.0
2023-06-16 12:30:00,215.28,215.42,215.15,215.37,2356.0,211.5565,211.6941,211.4288,211.645,2356.0
2023-06-16 12:35:00,215.38,215.48,215.37,215.39,2317.0,211.6548,211.7531,211.645,211.6646,2317.0
2023-06-16 12:40:00,215.3,215.3,215.17,215.21,716.0,211.5762,211.5762,211.4484,211.4877,716.0
2023-06-16 12:45:00,215.19,215.19,215.03,215.12,2284.0,211.4681,211.4681,211.3109,211.3993,2284.0
2023-06-16 12:50:00,215.04,215.14,215.0,215.0,1726.0,211.3207,211.419,211.2814,211.2814,1726.0
2023-06-16 12:55:00,214.89,214.98,214.89,214.98,1311.0,211.1733,211.2617,211.1733,211.2617,1311.0
2023-06-16 13:00:00,214.99,214.99,214.66,214.78,3046.0,211.2715,211.2715,210.9473,211.0652,3046.0
2023-06-16 13:05:00,214.84,214.84,214.71,214.71,300.0,211.1241,211.1241,210.9964,210.9964,300.0
2023-06-16 13:10:00,214.72,214.73,214.59,214.59,554.0,211.0062,211.016,210.8785,210.8785,554.0
2023-06-16 13:15:00,214.6,214.66,214.54,214.65,3538.0,210.8883,210.9473,210.8293,210.9374,3538.0
2023-06-16 13:20:00,214.64,214.71,214.47,214.62,2545.0,210.9276,210.9964,210.7605,210.9079,2545.0
2023-06-16 13:25:00,214.59,214.59,214.46,214.46,515.0,210.8785,210.8785,210.7507,210.7507,515.0
2023-06-16 13:30:00,214.45,214.45,214.4,214.42,716.0,210.7409,210.7409,210.6918,210.7114,716.0
2023-06-16 13:35:00,214.27,214.27,214.18,214.18,325.0,210.564,210.564,210.4756,210.4756,325.0
2023-06-16 13:40:00,214.18,214.21,214.07,214.21,2320.0,210.4756,210.505,210.3675,210.505,2320.0
2023-06-16 13:45:00,214.22,214.24,214.14,214.16,700.0,210.5149,210.5345,210.4362,210.4559,700.0
2023-06-16 13:50:00,214.17,214.28,214.15,214.2,2288.0,210.4657,210.5738,210.4461,210.4952,2288.0
2023-06-16 13:55:00,214.37,214.37,214.22,214.22,400.0,210.6623,210.6623,210.5149,210.5149,400.0
2023-06-16 14:00:00,214.24,214.36,214.24,214.36,833.0,210.5345,210.6524,210.5345,210.6524,833.0
2023-06-16 14:05:00,214.33,214.33,214.23,214.32,2633.0,210.623,210.623,210.5247,210.6131,2633.0
2023-06-16 14:10:00,214.32,214.37,214.23,214.23,2130.0,210.6131,210.6623,210.5247,210.5247,2130.0
2023-06-16 14:15:00,214.23,214.3,214.14,214.14,1694.0,210.5247,210.5935,210.4362,210.4362,1694.0
2023-06-16 14:20:00,214.13,214.22,214.06,214.22,2366.0,210.4264,210.5149,210.3576,210.5149,2366.0
2023-06-16 14:25:00,214.26,214.33,214.22,214.33,1206.0,210.5542,210.623,210.5149,210.623,1206.0
2023-06-16 14:30:00,214.33,214.33,214.06,214.07,2711.0,210.623,210.623,210.3576,210.3675,2711.0
2023-06-16 14:35:00,214.04,214.09,213.98,214.09,1472.0,210.338,210.3871,210.279,210.3871,1472.0
2023-06-16 14:40:00,214.13,214.13,213.96,213.96,1994.0,210.4264,210.4264,210.2594,210.2594,1994.0
2023-06-16 14:45:00,213.99,214.07,213.92,214.07,3355.0,210.2888,210.3675,210.2201,210.3675,3355.0
2023-06-16 14:50:00,214.04,214.24,214.02,214.24,1600.0,210.338,210.5345,210.3183,210.5345,1600.0
2023-06-16 14:55:00,214.28,214.43,214.28,214.34,3282.0,210.5738,210.7212,210.5738,210.6328,3282.0
2023-06-16 15:00:00,214.21,214.26,214.1,214.23,1250.0,210.505,210.5542,210.3969,210.5247,1250.0
2023-06-16 15:05:00,214.26,214.26,214.03,214.16,1500.0,210.5542,210.5542,210.3281,210.4559,1500.0
2023-06-16 15:10:00,214.12,214.18,213.96,213.98,1149.0,210.4166,210.4756,210.2594,210.279,1149.0
2023-06-16 15:15:00,213.98,214.15,213.98,214.15,1433.0,210.279,210.4461,210.279,210.4461,1433.0
2023-06-16 15:20:00,214.19,214.43,214.19,214.43,4235.0,210.4854,210.7212,210.4854,210.7212,4235.0
2023-06-16 15:25:00,214.31,214.44,214.12,214.18,5683.0,210.6033,210.7311,210.4166,210.4756,5683.0
2023-06-16 15:30:00,214.21,214.58,214.2,214.57,3828.0,210.505,210.8686,210.4952,210.8588,3828.0
2023-06-16 15:35:00,214.58,214.77,214.42,214.47,9681.0,210.8686,211.0554,210.7114,210.7605,9681.0
2023-06-16 15:40:00,214.29,214.31,214.13,214.13,9841.0,210.5837,210.6033,210.4264,210.4264,9841.0
2023-06-16 15:45:00,214.14,214.36,214.08,214.15,17225.0,210.4362,210.6524,210.3773,210.4461,17225.0
2023-06-16 15:50:00,214.17,214.17,213.71,213.83,17776.0,210.4657,210.4657,210.0137,210.1316,17776.0
2023-06-16 15:55:00,213.84,213.95,213.74,213.86,57093.0,210.1414,210.2495,210.0432,210.1611,57093.0
2023-06-20 09:30:00,213.15,213.9,212.95,213.58,15054.0,209.4634,210.2004,209.2668,209.8859,15054.0
2023-06-20 09:35:00,213.79,213.92,213.14,213.14,4961.0,210.0923,210.2201,209.4535,209.4535,4961.0
2023-06-20 09:40:00,213.17,214.22,212.93,214.22,11012.0,209.483,210.5149,209.2472,210.5149,11012.0
2023-06-20 09:45:00,214.27,214.71,213.98,214.71,5606.0,210.564,210.9964,210.279,210.9964,5606.0
2023-06-20 09:50:00,214.73,215.05,214.73,215.03,2172.0,211.016,211.3305,211.016,211.3109,2172.0
2023-06-20 09:55:00,214.91,215.53,214.9,215.35,3334.0,211.1929,211.8022,211.1831,211.6253,3334.0
2023-06-20 10:00:00,215.38,215.44,214.84,214.84,3361.0,211.6548,211.7138,211.1241,211.1241,3361.0
2023-06-20 10:05:00,214.51,214.51,213.95,213.95,2990.0,210.7998,210.7998,210.2495,210.2495,2990.0
2023-06-20 10:10:00,214.07,214.23,213.44,213.44,8269.0,210.3675,210.5247,209.7484,209.7484,8269.0
2023-06-20 10:15:00,213.46,213.63,213.26,213.26,2784.0,209.768,209.9351,209.5715,209.5715,2784.0
2023-06-20 10:20:00,213.23,213.25,212.82,213.09,4024.0,209.542,209.5616,209.1391,209.4044,4024.0
2023-06-20 10:25:00,213.07,213.1,212.67,212.74,1329.0,209.3848,209.4142,208.9917,209.0605,1329.0
2023-06-20 10:30:00,212.73,213.02,212.72,212.81,9604.0,209.0506,209.3356,209.0408,209.1293,9604.0
2023-06-20 10:35:00,212.74,212.82,212.48,212.59,14767.0,209.0605,209.1391,208.805,208.9131,14767.0
2023-06-20 10:40:00,212.58,212.58,212.33,212.47,11762.0,208.9032,208.9032,208.6576,208.7951,11762.0
2023-06-20 10:45:00,212.5,212.53,212.07,212.07,12231.0,208.8246,208.8541,208.402,208.402,12231.0
2023-06-20 10:50:00,212.03,212.35,211.63,211.87,16254.0,208.3627,208.6772,207.9697,208.2055,16254.0
2023-06-20 10:55:00,211.87,212.03,211.63,211.79,20640.0,208.2055,208.3627,207.9697,208.1269,20640.0
2023-06-20 11:00:00,211.79,212.01,211.54,211.56,19687.0,208.1269,208.3431,207.8812,207.9009,19687.0
2023-06-20 11:05:00,211.56,211.69,211.43,211.46,15501.0,207.9009,208.0286,207.7731,207.8026,15501.0
2023-06-20 11:10:00,211.5,211.57,211.43,211.44,7107.0,207.8419,207.9107,207.7731,207.7829,7107.0
2023-06-20 11:15:00,211.52,211.66,211.44,211.62,9511.0,207.8616,207.9991,207.7829,207.9598,9511.0
2023-06-20 11:20:00,211.59,211.91,211.53,211.73,13222.0,207.9304,208.2448,207.8714,208.0679,13222.0
2023-06-20 11:25:00,211.71,211.93,211.58,211.8,7583.0,208.0483,208.2645,207.9205,208.1367,7583.0
2023-06-20 11:30:00,211.84,211.96,211.67,211.72,10219.0,208.176,208.294,208.009,208.0581,10219.0
2023-06-20 11:35:00,211.72,212.01,211.69,212.01,6531.0,208.0581,208.3431,208.0286,208.3431,6531.0
2023-06-20 11:40:00,212.03,212.05,211.85,211.88,8013.0,208.3627,208.3824,208.1859,208.2153,8013.0
2023-06-20 11:45:00,211.86,212.0,211.81,211.98,6667.0,208.1957,208.3333,208.1465,208.3136,6667.0
2023-06-20 11:50:00,211.96,211.97,211.74,211.92,4431.0,208.294,208.3038,208.0778,208.2546,4431.0
2023-06-20 11:55:00,211.96,212.14,211.87,212.14,33353.0,208.294,208.4708,208.2055,208.4708,33353.0
2023-06-20 12:00:00,212.11,212.51,212.05,212.15,6035.0,208.4414,208.8344,208.3824,208.4807,6035.0
2023-06-20 12:05:00,212.03,212.13,211.91,212.05,3545.0,208.3627,208.461,208.2448,208.3824,3545.0
2023-06-20 12:10:00,212.05,212.05,211.9,211.97,2657.0,208.3824,208.3824,208.235,208.3038,2657.0
2023-06-20 12:15:00,211.93,212.05,211.93,212.03,995.0,208.2645,208.3824,208.2645,208.3627,995.0
2023-06-20 12:20:00,212.02,212.17,212.02,212.11,3270.0,208.3529,208.5003,208.3529,208.4414,3270.0
2023-06-20 12:25:00,212.15,212.2,212.05,212.08,9229.0,208.4807,208.5298,208.3824,208.4119,9229.0
2023-06-20 12:30:00,212.0,212.05,211.92,212.03,2701.0,208.3333,208.3824,208.2546,208.3627,2701.0
2023-06-20 12:35:00,212.14,212.22,212.0,212.0,6390.0,208.4708,208.5495,208.3333,208.3333,6390.0
2023-06-20 12:40:00,212.05,212.27,212.05,212.27,6821.0,208.3824,208.5986,208.3824,208.5986,6821.0
2023-06-20 12:45:00,212.22,212.32,212.13,212.28,8969.0,208.5495,208.6477,208.461,208.6084,8969.0
2023-06-20 12:50:00,212.4,212.44,212.24,212.27,3561.0,208.7263,208.7657,208.5691,208.5986,3561.0
2023-06-20 12:55:00,212.23,212.38,212.2,212.3,5416.0,208.5593,208.7067,208.5298,208.6281,5416.0
2023-06-20 13:00:00,212.36,212.45,212.31,212.34,2622.0,208.687,208.7755,208.6379,208.6674,2622.0
2023-06-20 13:05:00,212.29,212.3,212.12,212.16,5643.0,208.6182,208.6281,208.4512,208.4905,5643.0
2023-06-20 13:10:00,212.13,212.32,212.13,212.2,2272.0,208.461,208.6477,208.461,208.5298,2272.0
2023-06-20 13:15:00,212.25,212.35,212.19,212.32,4754.0,208.5789,208.6772,208.52,208.6477,4754.0
2023-06-20 13:20:00,212.33,212.38,212.25,212.33,7146.0,208.6576,208.7067,208.5789,208.6576,7146.0
2023-06-20 13:25:00,212.32,212.35,212.23,212.31,4100.0,208.6477,208.6772,208.5593,208.6379,4100.0
2023-06-20 13:30:00,212.33,212.36,212.11,212.17,7462.0,208.6576,208.687,208.4414,208.5003,7462.0
2023-06-20 13:35:00,212.15,212.15,211.89,211.91,2596.0,208.4807,208.4807,208.2252,208.2448,2596.0
2023-06-20 13:40:00,211.92,212.09,211.91,212.03,7328.0,208.2546,208.4217,208.2448,208.3627,7328.0
2023-06-20 13:45:00,212.03,212.09,211.95,211.99,9206.0,208.3627,208.4217,208.2841,208.3234,9206.0
2023-06-20 13:50:00,211.99,212.15,211.99,212.02,4792.0,208.3234,208.4807,208.3234,208.3529,4792.0
2023-06-20 13:55:00,211.98,212.04,211.9,211.93,2258.0,208.3136,208.3726,208.235,208.2645,2258.0
2023-06-20 14:00:00,211.97,212.03,211.94,212.01,3330.0,208.3038,208.3627,208.2743,208.3431,3330.0
2023-06-20 14:05:00,211.99,212.02,211.95,211.96,2967.0,208.3234,208.3529,208.2841,208.294,2967.0
2023-06-20 14:10:00,211.93,212.0,211.93,212.0,801.0,208.2645,208.3333,208.2645,208.3333,801.0
2023-06-20 14:15:00,212.02,212.04,211.98,212.04,3176.0,208.3529,208.3726,208.3136,208.3726,3176.0
2023-06-20 14:20:00,212.06,212.1,212.0,212.07,11895.0,208.3922,208.4315,208.3333,208.402,11895.0
2023-06-20 14:25:00,212.07,212.08,211.97,211.97,16835.0,208.402,208.4119,208.3038,208.3038,16835.0
2023-06-20 14:30:00,211.94,212.03,211.94,212.03,6998.0,208.2743,208.3627,208.2743,208.3627,6998.0
2023-06-20 14:35:00,212.03,212.08,211.97,212.04,5619.0,208.3627,208.4119,208.3038,208.3726,5619.0
2023-06-20 14:40:00,212.04,212.04,211.81,211.86,4251.0,208.3726,208.3726,208.1465,208.1957,4251.0
2023-06-20 14:45:00,211.81,211.97,211.81,211.95,3058.0,208.1465,208.3038,208.1465,208.2841,3058.0
2023-06-20 14:50:00,211.96,211.96,211.89,211.96,2058.0,208.294,208.294,208.2252,208.294,2058.0
2023-06-20 14:55:00,211.98,212.0,211.88,211.91,3549.0,208.3136,208.3333,208.2153,208.2448,3549.0
2023-06-20 15:00:00,211.96,212.0,211.85,211.95,5100.0,208.294,208.3333,208.1859,208.2841,5100.0
2023-06-20 15:05:00,211.92,211.94,211.82,211.88,3185.0,208.2546,208.2743,208.1564,208.2153,3185.0
2023-06-20 15:10:00,211.95,212.0,211.85,211.85,4591.0,208.2841,208.3333,208.1859,208.1859,4591.0
2023-06-20 15:15:00,211.83,211.95,211.83,211.89,3303.0,208.1662,208.2841,208.1662,208.2252,3303.0
2023-06-20 15:20:00,211.85,211.93,211.84,211.89,5356.0,208.1859,208.2645,208.176,208.2252,5356.0
2023-06-20 15:25:00,211.9,212.01,211.9,211.95,6483.0,208.235,208.3431,208.235,208.2841,6483.0
2023-06-20 15:30:00,211.98,212.02,211.78,211.8,7949.0,208.3136,208.3529,208.1171,208.1367,7949.0
2023-06-20 15:35:00,211.77,211.89,211.7,211.89,7024.0,208.1072,208.2252,208.0384,208.2252,7024.0
2023-06-20 15:40:00,211.93,211.93,211.77,211.84,11831.0,208.2645,208.2645,208.1072,208.176,11831.0
2023-06-20 15:45:00,211.85,211.86,211.58,211.63,14036.0,208.1859,208.1957,207.9205,207.9697,14036.0
2023-06-20 15:50:00,211.6,211.86,211.53,211.56,22092.0,207.9402,208.1957,207.8714,207.9009,22092.0
2023-06-20 15:55:00,211.48,211.68,211.39,211.65,54659.0,207.8223,208.0188,207.7338,207.9893,54659.0
2023-06-21 09:30:00,211.22,211.22,210.54,210.75,7627.0,207.5668,207.5668,206.8985,207.1049,7627.0
2023-06-21 09:35:00,210.67,210.71,209.65,210.02,5686.0,207.0263,207.0656,206.0239,206.3875,5686.0
2023-06-21 09:40:00,210.0,210.28,209.83,210.09,12471.0,206.3679,206.643,206.2008,206.4563,12471.0
2023-06-21 09:45:00,210.07,210.44,210.07,210.35,10103.0,206.4366,206.8002,206.4366,206.7118,10103.0
2023-06-21 09:50:00,210.23,210.23,209.88,209.91,1280.0,206.5939,206.5939,206.2499,206.2794,1280.0
2023-06-21 09:55:00,210.0,210.28,210.0,210.2,8115.0,206.3679,206.643,206.3679,206.5644,8115.0
2023-06-21 10:00:00,210.27,210.27,209.86,209.95,2908.0,206.6332,206.6332,206.2303,206.3187,2908.0
2023-06-21 10:05:00,209.82,209.82,209.49,209.59,3781.0,206.191,206.191,205.8667,205.9649,3781.0
2023-06-21 10:10:00,209.85,209.95,209.61,209.92,3500.0,206.2204,206.3187,205.9846,206.2892,3500.0
2023-06-21 10:15:00,210.05,210.45,210.02,210.4,23330.0,206.417,206.8101,206.3875,206.7609,23330.0
2023-06-21 10:20:00,210.4,210.88,210.39,210.76,8318.0,206.7609,207.2326,206.7511,207.1147,8318.0
2023-06-21 10:25:00,210.73,211.08,210.66,210.99,8916.0,207.0852,207.4292,207.0164,207.3407,8916.0
2023-06-21 10:30:00,211.0,211.12,210.88,210.88,14081.0,207.3506,207.4685,207.2326,207.2326,14081.0
2023-06-21 10:35:00,210.81,210.92,210.77,210.77,9818.0,207.1638,207.2719,207.1245,207.1245,9818.0
2023-06-21 10:40:00,210.75,211.05,210.75,211.03,19608.0,207.1049,207.3997,207.1049,207.38,19608.0
2023-06-21 10:45:00,211.02,211.1,210.78,210.94,20998.0,207.3702,207.4488,207.1344,207.2916,20998.0
2023-06-21 10:50:00,210.92,211.07,210.88,211.07,7511.0,207.2719,207.4193,207.2326,207.4193,7511.0
2023-06-21 10:55:00,211.04,211.14,210.92,210.99,28350.0,207.3899,207.4881,207.2719,207.3407,28350.0
2023-06-21 11:00:00,211.06,211.15,210.93,210.98,24326.0,207.4095,207.498,207.2818,207.3309,24326.0
2023-06-21 11:05:00,211.02,211.05,210.81,210.87,11142.0,207.3702,207.3997,207.1638,207.2228,11142.0
2023-06-21 11:10:00,210.92,211.4,210.9,211.4,16692.0,207.2719,207.7436,207.2523,207.7436,16692.0
2023-06-21 11:15:00,211.52,211.78,211.5,211.77,21928.0,207.8616,208.1171,207.8419,208.1072,21928.0
2023-06-21 11:20:00,211.88,212.39,211.88,212.39,3394.0,208.2153,208.7165,208.2153,208.7165,3394.0
2023-06-21 11:25:00,212.38,212.62,212.05,212.05,9647.0,208.7067,208.9425,208.3824,208.3824,9647.0
2023-06-21 11:30:00,212.07,212.16,211.96,212.13,5719.0,208.402,208.4905,208.294,208.461,5719.0
2023-06-21 11:35:00,212.19,212.52,212.11,212.45,6525.0,208.52,208.8443,208.4414,208.7755,6525.0
2023-06-21 11:40:00,212.53,212.83,212.52,212.69,4922.0,208.8541,209.1489,208.8443,209.0113,4922.0
2023-06-21 11:45:00,212.69,212.74,212.41,212.42,6892.0,209.0113,209.0605,208.7362,208.746,6892.0
2023-06-21 11:50:00,212.46,212.46,212.29,212.37,6028.0,208.7853,208.7853,208.6182,208.6969,6028.0
2023-06-21 11:55:00,212.44,212.6,212.39,212.49,13500.0,208.7657,208.9229,208.7165,208.8148,13500.0
2023-06-21 12:00:00,212.52,212.54,212.36,212.47,10848.0,208.8443,208.8639,208.687,208.7951,10848.0
2023-06-21 12:05:00,212.47,212.6,212.42,212.5,10539.0,208.7951,208.9229,208.746,208.8246,10539.0
2023-06-21 12:10:00,212.5,212.6,212.42,212.47,3417.0,208.8246,208.9229,208.746,208.7951,3417.0
2023-06-21 12:15:00,212.43,212.51,212.17,212.24,8753.0,208.7558,208.8344,208.5003,208.5691,8753.0
2023-06-21 12:20:00,212.24,212.28,212.1,212.14,7613.0,208.5691,208.6084,208.4315,208.4708,7613.0
2023-06-21 12:25:00,212.2,212.21,212.16,212.16,1806.0,208.5298,208.5396,208.4905,208.4905,1806.0
2023-06-21 12:30:00,212.17,212.21,212.01,212.05,6229.0,208.5003,208.5396,208.3431,208.3824,6229.0
2023-06-21 12:35:00,211.98,212.03,211.88,211.97,8701.0,208.3136,208.3627,208.2153,208.3038,8701.0
2023-06-21 12:40:00,212.01,212.03,211.99,211.99,4209.0,208.3431,208.3627,208.3234,208.3234,4209.0
2023-06-21 12:45:00,212.01,212.01,211.9,211.96,7239.0,208.3431,208.3431,208.235,208.294,7239.0
2023-06-21 12:50:00,211.97,212.14,211.94,212.08,11539.0,208.3038,208.4708,208.2743,208.4119,11539.0
2023-06-21 12:55:00,212.04,212.12,212.0,212.03,4262.0,208.3726,208.4512,208.3333,208.3627,4262.0
2023-06-21 13:00:00,212.06,212.06,211.79,211.94,3987.0,208.3922,208.3922,208.1269,208.2743,3987.0
2023-06-21 13:05:00,211.91,212.02,211.77,212.02,4446.0,208.2448,208.3529,208.1072,208.3529,4446.0
2023-06-21 13:10:00,212.05,212.05,211.91,211.91,6526.0,208.3824,208.3824,208.2448,208.2448,6526.0
2023-06-21 13:15:00,211.88,212.02,211.86,212.01,16719.0,208.2153,208.3529,208.1957,208.3431,16719.0
2023-06-21 13:20:00,212.03,212.2,212.03,212.03,9005.0,208.3627,208.5298,208.3627,208.3627,9005.0
2023-06-21 13:25:00,212.1,212.27,212.04,212.08,14078.0,208.4315,208.5986,208.3726,208.4119,14078.0
2023-06-21 13:30:00,212.13,212.13,212.06,212.07,3663.0,208.461,208.461,208.3922,208.402,3663.0
2023-06-21 13:35:00,212.04,212.15,212.04,212.05,5469.0,208.3726,208.4807,208.3726,208.3824,5469.0
2023-06-21 13:40:00,212.06,212.13,211.97,211.97,6101.0,208.3922,208.461,208.3038,208.3038,6101.0
2023-06-21 13:45:00,211.99,212.06,211.94,211.97,2332.0,208.3234,208.3922,208.2743,208.3038,2332.0
2023-06-21 13:50:00,212.0,212.07,211.99,212.05,3725.0,208.3333,208.402,208.3234,208.3824,3725.0
2023-06-21 13:55:00,212.06,212.1,212.01,212.05,11249.0,208.3922,208.4315,208.3431,208.3824,11249.0
2023-06-21 14:00:00,212.05,212.07,212.0,212.03,7363.0,208.3824,208.402,208.3333,208.3627,7363.0
2023-06-21 14:05:00,212.03,212.04,211.91,211.91,3214.0,208.3627,208.3726,208.2448,208.2448,3214.0
2023-06-21 14:10:00,211.92,212.05,211.91,211.94,3536.0,208.2546,208.3824,208.2448,208.2743,3536.0
2023-06-21 14:15:00,211.94,212.06,211.94,212.03,7719.0,208.2743,208.3922,208.2743,208.3627,7719.0
2023-06-21 14:20:00,212.02,212.25,212.01,212.13,12848.0,208.3529,208.5789,208.3431,208.461,12848.0
2023-06-21 14:25:00,212.11,212.23,212.09,212.19,11338.0,208.4414,208.5593,208.4217,208.52,11338.0
2023-06-21 14:30:00,212.22,212.23,212.1,212.15,32370.0,208.5495,208.5593,208.4315,208.4807,32370.0
2023-06-21 14:35:00,212.15,212.16,211.96,212.03,12019.0,208.4807,208.4905,208.294,208.3627,12019.0
2023-06-21 14:40:00,212.08,212.17,211.99,212.02,5059.0,208.4119,208.5003,208.3234,208.3529,5059.0
2023-06-21 14:45:00,211.97,212.07,211.91,212.06,5054.0,208.3038,208.402,208.2448,208.3922,5054.0
2023-06-21 14:50:00,212.04,212.16,211.93,212.13,5709.0,208.3726,208.4905,208.2645,208.461,5709.0
2023-06-21 14:55:00,212.13,212.22,211.97,212.13,38352.0,208.461,208.5495,208.3038,208.461,38352.0
2023-06-21 15:00:00,212.16,212.18,212.04,212.1,4224.0,208.4905,208.5101,208.3726,208.4315,4224.0
2023-06-21 15:05:00,212.06,212.23,212.06,212.21,15207.0,208.3922,208.5593,208.3922,208.5396,15207.0
2023-06-21 15:10:00,212.22,212.51,212.21,212.49,6108.0,208.5495,208.8344,208.5396,208.8148,6108.0
2023-06-21 15:15:00,212.62,212.98,212.53,212.93,16158.0,208.9425,209.2963,208.8541,209.2472,16158.0
2023-06-21 15:20:00,212.95,213.0,212.87,212.9,12893.0,209.2668,209.316,209.1882,209.2177,12893.0
2023-06-21 15:25:00,212.9,212.91,212.71,212.74,6405.0,209.2177,209.2275,209.031,209.0605,6405.0
2023-06-21 15:30:00,212.74,212.78,212.5,212.55,7042.0,209.0605,209.0998,208.8246,208.8737,7042.0
2023-06-21 15:35:00,212.52,212.63,212.51,212.6,5164.0,208.8443,208.9524,208.8344,208.9229,5164.0
2023-06-21 15:40:00,212.58,212.87,212.58,212.86,11931.0,208.9032,209.1882,208.9032,209.1784,11931.0
2023-06-21 15:45:00,212.86,213.0,212.86,212.99,25342.0,209.1784,209.316,209.1784,209.3061,25342.0
2023-06-21 15:50:00,212.99,213.0,212.9,212.92,46606.0,209.3061,209.316,209.2177,209.2373,46606.0
2023-06-21 15:55:00,212.89,212.99,212.71,212.96,89074.0,209.2079,209.3061,209.031,209.2767,89074.0
2023-06-22 09:30:00,214.35,214.45,213.22,213.46,10576.0,210.6426,210.7409,209.5322,209.768,10576.0
2023-06-22 09:35:00,213.5,214.18,213.2,213.35,7065.0,209.8073,210.4756,209.5125,209.6599,7065.0
2023-06-22 09:40:00,213.25,213.29,212.71,212.81,3747.0,209.5616,209.6009,209.031,209.1293,3747.0
2023-06-22 09:45:00,212.68,212.79,212.22,212.67,1100.0,209.0015,209.1096,208.5495,208.9917,1100.0
2023-06-22 09:50:00,212.81,213.08,212.53,212.75,2119.0,209.1293,209.3946,208.8541,209.0703,2119.0
2023-06-22 09:55:00,213.0,213.06,212.73,212.88,3388.0,209.316,209.3749,209.0506,209.198,3388.0
2023-06-22 10:00:00,212.72,213.07,212.72,213.0,10102.0,209.0408,209.3848,209.0408,209.316,10102.0
2023-06-22 10:05:00,213.14,213.22,212.96,213.08,10642.0,209.4535,209.5322,209.2767,209.3946,10642.0
2023-06-22 10:10:00,213.04,213.23,213.04,213.15,9976.0,209.3553,209.542,209.3553,209.4634,9976.0
2023-06-22 10:15:00,213.2,213.28,212.98,212.98,4773.0,209.5125,209.5911,209.2963,209.2963,4773.0
2023-06-22 10:20:00,213.01,213.08,212.87,213.08,9810.0,209.3258,209.3946,209.1882,209.3946,9810.0
2023-06-22 10:25:00,213.09,213.11,212.96,213.02,9615.0,209.4044,209.4241,209.2767,209.3356,9615.0
2023-06-22 10:30:00,213.07,213.26,213.0,213.03,18001.0,209.3848,209.5715,209.316,209.3454,18001.0
2023-06-22 10:35:00,213.05,213.15,212.92,212.95,43266.0,209.3651,209.4634,209.2373,209.2668,43266.0
2023-06-22 10:40:00,212.88,212.88,212.51,212.7,5449.0,209.198,209.198,208.8344,209.0212,5449.0
2023-06-22 10:45:00,212.65,213.0,212.62,212.92,5762.0,208.972,209.316,208.9425,209.2373,5762.0
2023-06-22 10:50:00,212.96,212.98,212.82,212.9,2800.0,209.2767,209.2963,209.1391,209.2177,2800.0
2023-06-22 10:55:00,212.83,213.1,212.83,212.98,6463.0,209.1489,209.4142,209.1489,209.2963,6463.0
2023-06-22 11:00:00,212.97,213.0,212.87,212.99,5185.0,209.2865,209.316,209.1882,209.3061,5185.0
2023-06-22 11:05:00,212.92,212.94,212.76,212.89,5332.0,209.2373,209.257,209.0801,209.2079,5332.0
2023-06-22 11:10:00,212.81,212.81,212.18,212.27,3621.0,209.1293,209.1293,208.5101,208.5986,3621.0
2023-06-22 11:15:00,212.37,212.49,212.18,212.18,1837.0,208.6969,208.8148,208.5101,208.5101,1837.0
2023-06-22 11:20:00,212.18,212.3,212.13,212.13,3309.0,208.5101,208.6281,208.461,208.461,3309.0
2023-06-22 11:25:00,212.11,212.25,212.07,212.09,3503.0,208.4414,208.5789,208.402,208.4217,3503.0
2023-06-22 11:30:00,212.21,212.31,212.21,212.31,306.0,208.5396,208.6379,208.5396,208.6379,306.0
2023-06-22 11:35:00,212.25,212.28,212.2,212.28,966.0,208.5789,208.6084,208.5298,208.6084,966.0
2023-06-22 11:40:00,212.41,212.42,212.28,212.4,725.0,208.7362,208.746,208.6084,208.7263,725.0
2023-06-22 11:45:00,212.31,212.44,212.29,212.33,1236.0,208.6379,208.7657,208.6182,208.6576,1236.0
2023-06-22 11:50:00,212.2,212.2,212.03,212.09,1836.0,208.5298,208.5298,208.3627,208.4217,1836.0
2023-06-22 11:55:00,212.31,212.5,212.31,212.5,425.0,208.6379,208.8246,208.6379,208.8246,425.0
2023-06-22 12:00:00,212.36,212.47,212.1,212.11,2768.0,208.687,208.7951,208.4315,208.4414,2768.0
2023-06-22 12:05:00,212.24,212.24,212.11,212.15,586.0,208.5691,208.5691,208.4414,208.4807,586.0
2023-06-22 12:10:00,212.17,212.29,212.12,212.29,1419.0,208.5003,208.6182,208.4512,208.6182,1419.0
2023-06-22 12:15:00,212.33,212.49,212.32,212.32,1331.0,208.6576,208.8148,208.6477,208.6477,1331.0
2023-06-22 12:20:00,212.27,212.27,212.18,212.18,1339.0,208.5986,208.5986,208.5101,208.5101,1339.0
2023-06-22 12:25:00,212.16,212.2,212.07,212.1,800.0,208.4905,208.5298,208.402,208.4315,800.0
2023-06-22 12:30:00,212.1,212.26,212.1,212.15,2759.0,208.4315,208.5888,208.4315,208.4807,2759.0
2023-06-22 12:35:00,212.2,212.2,211.94,211.94,2145.0,208.5298,208.5298,208.2743,208.2743,2145.0
2023-06-22 12:40:00,212.03,212.03,211.99,211.99,789.0,208.3627,208.3627,208.3234,208.3234,789.0
2023-06-22 12:45:00,212.05,212.15,212.05,212.15,728.0,208.3824,208.4807,208.3824,208.4807,728.0
2023-06-22 12:50:00,212.17,212.3,212.1,212.12,2542.0,208.5003,208.6281,208.4315,208.4512,2542.0
2023-06-22 12:55:00,212.14,212.22,212.13,212.21,1076.0,208.4708,208.5495,208.461,208.5396,1076.0
2023-06-22 13:00:00,212.15,212.2,211.97,212.05,1934.0,208.4807,208.5298,208.3038,208.3824,1934.0
2023-06-22 13:05:00,212.12,212.12,212.01,212.03,1003.0,208.4512,208.4512,208.3431,208.3627,1003.0
2023-06-22 13:10:00,211.99,212.0,211.86,211.93,1413.0,208.3234,208.3333,208.1957,208.2645,1413.0
2023-06-22 13:15:00,211.96,212.0,211.89,211.97,1421.0,208.294,208.3333,208.2252,208.3038,1421.0
2023-06-22 13:20:00,212.03,212.03,211.96,211.97,640.0,208.3627,208.3627,208.294,208.3038,640.0
2023-06-22 13:25:00,212.01,212.03,211.97,211.97,410.0,208.3431,208.3627,208.3038,208.3038,410.0
2023-06-22 13:30:00,212.04,212.1,211.99,212.01,1902.0,208.3726,208.4315,208.3234,208.3431,1902.0
2023-06-22 13:35:00,212.04,212.34,212.04,212.34,2725.0,208.3726,208.6674,208.3726,208.6674,2725.0
2023-06-22 13:40:00,212.34,212.55,212.34,212.46,4190.0,208.6674,208.8737,208.6674,208.7853,4190.0
2023-06-22 13:45:00,212.4,212.4,212.3,212.3,895.0,208.7263,208.7263,208.6281,208.6281,895.0
2023-06-22 13:50:00,212.39,212.51,212.35,212.39,3225.0,208.7165,208.8344,208.6772,208.7165,3225.0
2023-06-22 13:55:00,212.47,212.51,212.47,212.5,1000.0,208.7951,208.8344,208.7951,208.8246,1000.0
2023-06-22 14:00:00,212.48,212.48,212.27,212.33,2633.0,208.805,208.805,208.5986,208.6576,2633.0
2023-06-22 14:05:00,212.28,212.36,212.28,212.36,1458.0,208.6084,208.687,208.6084,208.687,1458.0
2023-06-22 14:10:00,212.36,212.38,212.29,212.29,1725.0,208.687,208.7067,208.6182,208.6182,1725.0
2023-06-22 14:15:00,212.28,212.29,212.2,212.21,1100.0,208.6084,208.6182,208.5298,208.5396,1100.0
2023-06-22 14:20:00,212.24,212.41,212.23,212.41,1846.0,208.5691,208.7362,208.5593,208.7362,1846.0
2023-06-22 14:25:00,212.42,212.56,212.39,212.55,4826.0,208.746,208.8836,208.7165,208.8737,4826.0
2023-06-22 14:30:00,212.58,212.63,212.39,212.47,8870.0,208.9032,208.9524,208.7165,208.7951,8870.0
2023-06-22 14:35:00,212.5,212.53,212.45,212.5,4954.0,208.8246,208.8541,208.7755,208.8246,4954.0
2023-06-22 14:40:00,212.5,212.51,212.41,212.51,1623.0,208.8246,208.8344,208.7362,208.8344,1623.0
2023-06-22 14:45:00,212.5,212.51,212.24,212.24,1306.0,208.8246,208.8344,208.5691,208.5691,1306.0
2023-06-22 14:50:00,212.31,212.37,212.27,212.32,1937.0,208.6379,208.6969,208.5986,208.6477,1937.0
2023-06-22 14:55:00,212.34,212.47,212.34,212.47,5680.0,208.6674,208.7951,208.6674,208.7951,5680.0
2023-06-22 15:00:00,212.43,212.52,212.33,212.33,18451.0,208.7558,208.8443,208.6576,208.6576,18451.0
2023-06-22 15:05:00,212.36,212.44,212.34,212.34,1421.0,208.687,208.7657,208.6674,208.6674,1421.0
2023-06-22 15:10:00,212.35,212.44,212.33,212.44,2050.0,208.6772,208.7657,208.6576,208.7657,2050.0
2023-06-22 15:15:00,212.41,212.52,212.38,212.5,36113.0,208.7362,208.8443,208.7067,208.8246,36113.0
2023-06-22 15:20:00,212.52,213.01,212.52,213.0,6143.0,208.8443,209.3258,208.8443,209.316,6143.0
2023-06-22 15:25:00,213.0,213.02,212.67,212.67,3936.0,209.316,209.3356,208.9917,208.9917,3936.0
2023-06-22 15:30:00,212.71,212.74,212.46,212.5,8879.0,209.031,209.0605,208.7853,208.8246,8879.0
2023-06-22 15:35:00,212.52,212.79,212.52,212.73,5982.0,208.8443,209.1096,208.8443,209.0506,5982.0
2023-06-22 15:40:00,212.66,212.69,212.29,212.33,30642.0,208.9818,209.0113,208.6182,208.6576,30642.0
2023-06-22 15:45:00,212.33,212.63,212.32,212.47,9953.0,208.6576,208.9524,208.6477,208.7951,9953.0
2023-06-22 15:50:00,212.57,212.66,212.31,212.5,24484.0,208.8934,208.9818,208.6379,208.8246,24484.0
2023-06-22 15:55:00,212.49,212.95,212.49,212.78,54560.0,208.8148,209.2668,208.8148,209.0998,54560.0
2023-06-23 09:30:00,212.67,212.67,212.31,212.31,4634.0,208.9917,208.9917,208.6379,208.6379,4634.0
2023-06-23 09:35:00,212.28,212.29,211.72,211.85,5369.0,208.6084,208.6182,208.0581,208.1859,5369.0
2023-06-23 09:40:00,212.0,212.3,211.79,212.02,6476.0,208.3333,208.6281,208.1269,208.3529,6476.0
2023-06-23 09:45:00,212.19,212.44,212.06,212.18,4200.0,208.52,208.7657,208.3922,208.5101,4200.0
2023-06-23 09:50:00,212.18,212.52,211.7,211.8,9674.0,208.5101,208.8443,208.0384,208.1367,9674.0
2023-06-23 09:55:00,211.88,212.19,211.78,212.02,3065.0,208.2153,208.52,208.1171,208.3529,3065.0
2023-06-23 10:00:00,212.03,212.16,211.91,211.98,59268.0,208.3627,208.4905,208.2448,208.3136,59268.0
2023-06-23 10:05:00,211.98,212.11,211.63,211.77,8012.0,208.3136,208.4414,207.9697,208.1072,8012.0
2023-06-23 10:10:00,211.67,212.03,211.55,212.03,2823.0,208.009,208.3627,207.891,208.3627,2823.0
2023-06-23 10:15:00,212.05,212.22,211.92,211.97,5201.0,208.3824,208.5495,208.2546,208.3038,5201.0
2023-06-23 10:20:00,211.99,212.19,211.95,212.15,9943.0,208.3234,208.52,208.2841,208.4807,9943.0
2023-06-23 10:25:00,212.2,212.25,212.0,212.0,12396.0,208.5298,208.5789,208.3333,208.3333,12396.0
2023-06-23 10:30:00,211.97,212.21,211.76,212.12,63362.0,208.3038,208.5396,208.0974,208.4512,63362.0
2023-06-23 10:35:00,212.06,212.12,211.89,212.02,5513.0,208.3922,208.4512,208.2252,208.3529,5513.0
2023-06-23 10:40:00,212.02,212.35,212.02,212.34,6882.0,208.3529,208.6772,208.3529,208.6674,6882.0
2023-06-23 10:45:00,212.34,212.5,212.29,212.39,12137.0,208.6674,208.8246,208.6182,208.7165,12137.0
2023-06-23 10:50:00,212.42,212.47,212.1,212.13,5974.0,208.746,208.7951,208.4315,208.461,5974.0
2023-06-23 10:55:00,212.18,212.36,212.1,212.21,6390.0,208.5101,208.687,208.4315,208.5396,6390.0
2023-06-23 11:00:00,212.34,212.75,212.3,212.75,10604.0,208.6674,209.0703,208.6281,209.0703,10604.0
2023-06-23 11:05:00,212.62,212.71,212.3,212.31,14332.0,208.9425,209.031,208.6281,208.6379,14332.0
2023-06-23 11:10:00,212.42,212.46,212.27,212.35,17454.0,208.746,208.7853,208.5986,208.6772,17454.0
2023-06-23 11:15:00,212.34,213.15,212.32,213.15,9838.0,208.6674,209.4634,208.6477,209.4634,9838.0
2023-06-23 11:20:00,213.14,213.41,213.02,213.13,3984.0,209.4535,209.7189,209.3356,209.4437,3984.0
2023-06-23 11:25:00,212.88,213.14,212.87,213.14,3817.0,209.198,209.4535,209.1882,209.4535,3817.0
2023-06-23 11:30:00,213.19,213.22,212.81,212.95,3239.0,209.5027,209.5322,209.1293,209.2668,3239.0
2023-06-23 11:35:00,212.83,213.03,212.75,212.95,2216.0,209.1489,209.3454,209.0703,209.2668,2216.0
2023-06-23 11:40:00,212.96,213.18,212.96,213.02,2986.0,209.2767,209.4929,209.2767,209.3356,2986.0
2023-06-23 11:45:00,213.0,213.1,212.96,212.96,2245.0,209.316,209.4142,209.2767,209.2767,2245.0
2023-06-23 11:50:00,212.95,213.51,212.91,213.51,6346.0,209.2668,209.8171,209.2275,209.8171,6346.0
2023-06-23 11:55:00,213.49,213.49,213.25,213.35,4881.0,209.7975,209.7975,209.5616,209.6599,4881.0
2023-06-23 12:00:00,213.33,213.46,213.28,213.39,8518.0,209.6403,209.768,209.5911,209.6992,8518.0
2023-06-23 12:05:00,213.4,213.71,213.4,213.57,4054.0,209.709,210.0137,209.709,209.8761,4054.0
2023-06-23 12:10:00,213.49,213.5,213.33,213.39,3302.0,209.7975,209.8073,209.6403,209.6992,3302.0
2023-06-23 12:15:00,213.4,213.5,213.26,213.33,2878.0,209.709,209.8073,209.5715,209.6403,2878.0
2023-06-23 12:20:00,213.33,213.39,213.21,213.35,2244.0,209.6403,209.6992,209.5223,209.6599,2244.0
2023-06-23 12:25:00,213.36,213.41,213.29,213.32,2712.0,209.6697,209.7189,209.6009,209.6304,2712.0
2023-06-23 12:30:00,213.33,213.45,213.25,213.28,2989.0,209.6403,209.7582,209.5616,209.5911,2989.0
2023-06-23 12:35:00,213.37,213.37,213.04,213.05,5379.0,209.6796,209.6796,209.3553,209.3651,5379.0
2023-06-23 12:40:00,212.98,213.08,212.93,213.0,4641.0,209.2963,209.3946,209.2472,209.316,4641.0
2023-06-23 12:45:00,213.02,213.04,212.92,213.01,7136.0,209.3356,209.3553,209.2373,209.3258,7136.0
2023-06-23 12:50:00,213.01,213.08,212.88,213.02,3914.0,209.3258,209.3946,209.198,209.3356,3914.0
2023-06-23 12:55:00,212.95,213.05,212.88,212.94,3084.0,209.2668,209.3651,209.198,209.257,3084.0
2023-06-23 13:00:00,213.02,213.02,212.93,212.95,2244.0,209.3356,209.3356,209.2472,209.2668,2244.0
2023-06-23 13:05:00,212.95,213.01,212.89,212.97,3601.0,209.2668,209.3258,209.2079,209.2865,3601.0
2023-06-23 13:10:00,213.01,213.04,212.91,212.93,2005.0,209.3258,209.3553,209.2275,209.2472,2005.0
2023-06-23 13:15:00,212.93,213.01,212.87,212.87,3992.0,209.2472,209.3258,209.1882,209.1882,3992.0
2023-06-23 13:20:00,212.91,212.94,212.8,212.84,5083.0,209.2275,209.257,209.1194,209.1587,5083.0
2023-06-23 13:25:00,212.84,212.87,212.66,212.72,3180.0,209.1587,209.1882,208.9818,209.0408,3180.0
2023-06-23 13:30:00,212.77,212.79,212.65,212.79,4118.0,209.0899,209.1096,208.972,209.1096,4118.0
2023-06-23 13:35:00,212.78,213.05,212.76,213.0,10388.0,209.0998,209.3651,209.0801,209.316,10388.0
2023-06-23 13:40:00,212.99,213.03,212.91,213.01,8518.0,209.3061,209.3454,209.2275,209.3258,8518.0
2023-06-23 13:45:00,213.03,213.12,212.94,212.94,12994.0,209.3454,209.4339,209.257,209.257,12994.0
2023-06-23 13:50:00,212.98,213.11,212.98,213.1,15517.0,209.2963,209.4241,209.2963,209.4142,15517.0
2023-06-23 13:55:00,213.09,213.44,213.03,213.21,9063.0,209.4044,209.7484,209.3454,209.5223,9063.0
2023-06-23 14:00:00,213.15,213.22,212.94,213.02,4287.0,209.4634,209.5322,209.257,209.3356,4287.0
2023-06-23 14:05:00,213.0,213.03,212.93,212.97,4433.0,209.316,209.3454,209.2472,209.2865,4433.0
2023-06-23 14:10:00,213.0,213.0,212.8,212.8,2922.0,209.316,209.316,209.1194,209.1194,2922.0
2023-06-23 14:15:00,212.73,212.81,212.7,212.74,4413.0,209.0506,209.1293,209.0212,209.0605,4413.0
2023-06-23 14:20:00,212.76,212.93,212.74,212.84,4633.0,209.0801,209.2472,209.0605,209.1587,4633.0
2023-06-23 14:25:00,212.83,212.83,212.64,212.67,4836.0,209.1489,209.1489,208.9622,208.9917,4836.0
2023-06-23 14:30:00,212.66,212.9,212.64,212.68,9695.0,208.9818,209.2177,208.9622,209.0015,9695.0
2023-06-23 14:35:00,212.68,212.72,212.29,212.54,34061.0,209.0015,209.0408,208.6182,208.8639,34061.0
2023-06-23 14:40:00,212.46,212.56,212.42,212.5,4347.0,208.7853,208.8836,208.746,208.8246,4347.0
2023-06-23 14:45:00,212.5,212.57,212.45,212.46,4932.0,208.8246,208.8934,208.7755,208.7853,4932.0
2023-06-23 14:50:00,212.45,212.52,212.18,212.18,6171.0,208.7755,208.8443,208.5101,208.5101,6171.0
2023-06-23 14:55:00,212.17,212.38,212.17,212.24,8079.0,208.5003,208.7067,208.5003,208.5691,8079.0
2023-06-23 15:00:00,212.19,212.37,212.08,212.36,6080.0,208.52,208.6969,208.4119,208.687,6080.0
2023-06-23 15:05:00,212.36,212.56,212.36,212.45,4946.0,208.687,208.8836,208.687,208.7755,4946.0
2023-06-23 15:10:00,212.47,212.52,212.22,212.22,12396.0,208.7951,208.8443,208.5495,208.5495,12396.0
2023-06-23 15:15:00,212.27,212.37,212.12,212.22,7875.0,208.5986,208.6969,208.4512,208.5495,7875.0
2023-06-23 15:20:00,212.24,212.27,212.11,212.18,6066.0,208.5691,208.5986,208.4414,208.5101,6066.0
2023-06-23 15:25:00,212.22,212.25,212.13,212.21,8251.0,208.5495,208.5789,208.461,208.5396,8251.0
2023-06-23 15:30:00,212.25,212.44,212.23,212.43,13662.0,208.5789,208.7657,208.5593,208.7558,13662.0
2023-06-23 15:35:00,212.46,212.46,212.33,212.41,11362.0,208.7853,208.7853,208.6576,208.7362,11362.0
2023-06-23 15:40:00,212.42,212.48,212.27,212.44,53274.0,208.746,208.805,208.5986,208.7657,53274.0
2023-06-23 15:45:00,212.42,212.54,212.3,212.54,32292.0,208.746,208.8639,208.6281,208.8639,32292.0
2023-06-23 15:50:00,212.54,212.67,212.23,212.59,36151.0,208.8639,208.9917,208.5593,208.9131,36151.0
2023-06-23 15:55:00,212.63,212.79,212.35,212.46,51191.0,208.9524,209.1096,208.6772,208.7853,51191.0
2023-06-26 09:30:00,212.31,212.58,211.81,212.36,5157.0,208.6379,208.9032,208.1465,208.687,5157.0
2023-06-26 09:35:00,211.8,211.8,211.43,211.43,1574.0,208.1367,208.1367,207.7731,207.7731,1574.0
2023-06-26 09:40:00,212.1,212.2,212.02,212.2,1581.0,208.4315,208.5298,208.3529,208.5298,1581.0
2023-06-26 09:45:00,212.34,212.47,212.13,212.23,1100.0,208.6674,208.7951,208.461,208.5593,1100.0
2023-06-26 09:50:00,212.0,212.07,211.57,211.75,6408.0,208.3333,208.402,207.9107,208.0876,6408.0
2023-06-26 09:55:00,211.44,211.48,211.29,211.31,879.0,207.7829,207.8223,207.6355,207.6552,879.0
2023-06-26 10:00:00,211.44,211.44,211.1,211.11,600.0,207.7829,207.7829,207.4488,207.4587,600.0
2023-06-26 10:05:00,211.24,211.81,211.24,211.53,8161.0,207.5864,208.1465,207.5864,207.8714,8161.0
2023-06-26 10:10:00,211.33,211.39,211.14,211.39,911.0,207.6748,207.7338,207.4881,207.7338,911.0
2023-06-26 10:15:00,211.4,211.62,211.37,211.51,2110.0,207.7436,207.9598,207.7142,207.8517,2110.0
2023-06-26 10:20:00,211.32,211.57,211.31,211.48,3200.0,207.665,207.9107,207.6552,207.8223,3200.0
2023-06-26 10:25:00,211.39,211.47,211.27,211.31,1500.0,207.7338,207.8124,207.6159,207.6552,1500.0
2023-06-26 10:30:00,211.18,211.33,210.91,211.0,4796.0,207.5274,207.6748,207.2621,207.3506,4796.0
2023-06-26 10:35:00,210.96,211.09,210.89,210.89,1500.0,207.3112,207.439,207.2425,207.2425,1500.0
2023-06-26 10:40:00,210.87,210.87,210.69,210.78,1200.0,207.2228,207.2228,207.0459,207.1344,1200.0
2023-06-26 10:45:00,210.76,210.93,210.75,210.91,3058.0,207.1147,207.2818,207.1049,207.2621,3058.0
2023-06-26 10:50:00,210.91,210.91,210.8,210.81,700.0,207.2621,207.2621,207.154,207.1638,700.0
2023-06-26 10:55:00,210.75,210.75,210.64,210.64,600.0,207.1049,207.1049,206.9968,206.9968,600.0
2023-06-26 11:00:00,210.67,210.71,210.54,210.62,1081.0,207.0263,207.0656,206.8985,206.9771,1081.0
2023-06-26 11:05:00,210.57,210.59,210.48,210.55,4534.0,206.928,206.9476,206.8396,206.9083,4534.0
2023-06-26 11:10:00,210.59,210.77,210.55,210.68,2997.0,206.9476,207.1245,206.9083,207.0361,2997.0
2023-06-26 11:15:00,210.59,210.6,210.51,210.6,1709.0,206.9476,206.9575,206.869,206.9575,1709.0
2023-06-26 11:20:00,210.64,210.75,210.45,210.45,3689.0,206.9968,207.1049,206.8101,206.8101,3689.0
2023-06-26 11:25:00,210.46,210.46,210.29,210.35,700.0,206.8199,206.8199,206.6528,206.7118,700.0
2023-06-26 11:30:00,210.43,210.5,210.41,210.43,1809.0,206.7904,206.8592,206.7708,206.7904,1809.0
2023-06-26 11:35:00,210.41,210.47,210.38,210.41,2190.0,206.7708,206.8297,206.7413,206.7708,2190.0
2023-06-26 11:40:00,210.47,210.48,210.45,210.47,949.0,206.8297,206.8396,206.8101,206.8297,949.0
2023-06-26 11:45:00,210.46,210.47,210.41,210.42,896.0,206.8199,206.8297,206.7708,206.7806,896.0
2023-06-26 11:50:00,210.42,210.47,210.3,210.31,2260.0,206.7806,206.8297,206.6627,206.6725,2260.0
2023-06-26 11:55:00,210.32,210.41,210.32,210.39,2543.0,206.6823,206.7708,206.6823,206.7511,2543.0
2023-06-26 12:00:00,210.41,210.44,210.32,210.32,1904.0,206.7708,206.8002,206.6823,206.6823,1904.0
2023-06-26 12:05:00,210.32,210.34,210.16,210.25,1722.0,206.6823,206.702,206.5251,206.6135,1722.0
2023-06-26 12:10:00,210.13,210.66,210.1,210.56,5980.0,206.4956,207.0164,206.4661,206.9182,5980.0
2023-06-26 12:15:00,210.66,210.89,210.6,210.89,2088.0,207.0164,207.2425,206.9575,207.2425,2088.0
2023-06-26 12:20:00,210.91,211.23,210.91,211.23,1030.0,207.2621,207.5766,207.2621,207.5766,1030.0
2023-06-26 12:25:00,211.25,211.39,211.22,211.22,1133.0,207.5962,207.7338,207.5668,207.5668,1133.0
2023-06-26 12:30:00,211.26,211.31,211.25,211.25,930.0,207.6061,207.6552,207.5962,207.5962,930.0
2023-06-26 12:35:00,211.31,211.33,211.11,211.19,2285.0,207.6552,207.6748,207.4587,207.5373,2285.0
2023-06-26 12:40:00,211.19,211.62,211.19,211.62,1892.0,207.5373,207.9598,207.5373,207.9598,1892.0
2023-06-26 12:45:00,211.73,211.73,211.63,211.64,999.0,208.0679,208.0679,207.9697,207.9795,999.0
2023-06-26 12:50:00,211.71,212.03,211.6,212.03,2300.0,208.0483,208.3627,207.9402,208.3627,2300.0
2023-06-26 12:55:00,211.8,211.81,211.64,211.71,2226.0,208.1367,208.1465,207.9795,208.0483,2226.0
2023-06-26 13:00:00,211.75,211.75,211.47,211.48,1838.0,208.0876,208.0876,207.8124,207.8223,1838.0
2023-06-26 13:05:00,211.38,211.5,211.29,211.34,1800.0,207.724,207.8419,207.6355,207.6847,1800.0
2023-06-26 13:10:00,211.34,211.34,211.21,211.28,702.0,207.6847,207.6847,207.5569,207.6257,702.0
2023-06-26 13:15:00,211.28,211.38,211.21,211.34,1679.0,207.6257,207.724,207.5569,207.6847,1679.0
2023-06-26 13:20:00,211.42,211.45,211.3,211.31,1397.0,207.7633,207.7928,207.6454,207.6552,1397.0
2023-06-26 13:25:00,211.19,211.29,211.17,211.24,2009.0,207.5373,207.6355,207.5176,207.5864,2009.0
2023-06-26 13:30:00,211.38,211.39,211.26,211.31,1993.0,207.724,207.7338,207.6061,207.6552,1993.0
2023-06-26 13:35:00,211.31,211.44,211.31,211.44,2419.0,207.6552,207.7829,207.6552,207.7829,2419.0
2023-06-26 13:40:00,211.4,211.46,211.32,211.35,2455.0,207.7436,207.8026,207.665,207.6945,2455.0
2023-06-26 13:45:00,211.36,211.36,211.21,211.28,6851.0,207.7043,207.7043,207.5569,207.6257,6851.0
2023-06-26 13:50:00,211.32,211.39,211.29,211.29,1426.0,207.665,207.7338,207.6355,207.6355,1426.0
2023-06-26 13:55:00,211.13,211.14,211.05,211.11,1767.0,207.4783,207.4881,207.3997,207.4587,1767.0
2023-06-26 14:00:00,211.12,211.28,211.1,211.28,2700.0,207.4685,207.6257,207.4488,207.6257,2700.0
2023-06-26 14:05:00,211.29,211.48,211.28,211.34,4301.0,207.6355,207.8223,207.6257,207.6847,4301.0
2023-06-26 14:10:00,211.38,211.62,211.38,211.56,8662.0,207.724,207.9598,207.724,207.9009,8662.0
2023-06-26 14:15:00,211.5,211.56,211.47,211.53,3845.0,207.8419,207.9009,207.8124,207.8714,3845.0
2023-06-26 14:20:00,211.53,211.54,211.44,211.54,4019.0,207.8714,207.8812,207.7829,207.8812,4019.0
2023-06-26 14:25:00,211.54,211.56,211.29,211.46,3704.0,207.8812,207.9009,207.6355,207.8026,3704.0
2023-06-26 14:30:00,211.42,211.62,211.41,211.62,3262.0,207.7633,207.9598,207.7535,207.9598,3262.0
2023-06-26 14:35:00,211.69,211.69,211.55,211.65,900.0,208.0286,208.0286,207.891,207.9893,900.0
2023-06-26 14:40:00,211.69,211.7,211.64,211.7,1888.0,208.0286,208.0384,207.9795,208.0384,1888.0
2023-06-26 14:45:00,211.68,211.68,211.57,211.62,1742.0,208.0188,208.0188,207.9107,207.9598,1742.0
2023-06-26 14:50:00,211.64,211.64,211.41,211.47,3373.0,207.9795,207.9795,207.7535,207.8124,3373.0
2023-06-26 14:55:00,211.43,211.52,211.4,211.46,3162.0,207.7731,207.8616,207.7436,207.8026,3162.0
2023-06-26 15:00:00,211.5,211.56,211.41,211.48,2064.0,207.8419,207.9009,207.7535,207.8223,2064.0
2023-06-26 15:05:00,211.47,211.49,211.4,211.43,2555.0,207.8124,207.8321,207.7436,207.7731,2555.0
2023-06-26 15:10:00,211.42,211.42,211.25,211.32,2662.0,207.7633,207.7633,207.5962,207.665,2662.0
2023-06-26 15:15:00,211.31,211.44,211.29,211.44,4403.0,207.6552,207.7829,207.6355,207.7829,4403.0
2023-06-26 15:20:00,211.47,211.47,211.33,211.34,2913.0,207.8124,207.8124,207.6748,207.6847,2913.0
2023-06-26 15:25:00,211.36,211.38,211.26,211.26,3067.0,207.7043,207.724,207.6061,207.6061,3067.0
2023-06-26 15:30:00,211.28,211.52,211.26,211.49,6476.0,207.6257,207.8616,207.6061,207.8321,6476.0
2023-06-26 15:35:00,211.49,211.5,211.36,211.36,5435.0,207.8321,207.8419,207.7043,207.7043,5435.0
2023-06-26 15:40:00,211.36,211.4,211.21,211.27,10462.0,207.7043,207.7436,207.5569,207.6159,10462.0
2023-06-26 15:45:00,211.21,211.23,211.04,211.11,11294.0,207.5569,207.5766,207.3899,207.4587,11294.0
2023-06-26 15:50:00,211.08,211.12,210.81,210.93,13949.0,207.4292,207.4685,207.1638,207.2818,13949.0
2023-06-26 15:55:00,210.9,210.94,210.63,210.66,47878.0,207.2523,207.2916,206.987,207.0164,47878.0
2023-06-27 09:30:00,211.02,212.61,211.02,212.61,7621.0,207.3702,208.9327,207.3702,208.9327,7621.0
2023-06-27 09:35:00,212.14,213.46,212.14,213.44,7960.0,208.4708,209.768,208.4708,209.7484,7960.0
2023-06-27 09:40:00,213.28,213.91,213.05,213.42,3145.0,209.5911,210.2102,209.3651,209.7287,3145.0
2023-06-27 09:45:00,213.24,213.24,212.83,212.83,953.0,209.5518,209.5518,209.1489,209.1489,953.0
2023-06-27 09:50:00,212.84,212.98,212.72,212.95,1936.0,209.1587,209.2963,209.0408,209.2668,1936.0
2023-06-27 09:55:00,212.81,212.84,212.74,212.75,711.0,209.1293,209.1587,209.0605,209.0703,711.0
2023-06-27 10:00:00,212.75,212.75,212.38,212.49,1800.0,209.0703,209.0703,208.7067,208.8148,1800.0
2023-06-27 10:05:00,212.24,212.24,212.0,212.04,1525.0,208.5691,208.5691,208.3333,208.3726,1525.0
2023-06-27 10:10:00,211.72,211.9,211.42,211.51,2340.0,208.0581,208.235,207.7633,207.8517,2340.0
2023-06-27 10:15:00,211.73,212.39,211.69,212.39,21144.0,208.0679,208.7165,208.0286,208.7165,21144.0
2023-06-27 10:20:00,212.27,212.44,211.93,211.93,2500.0,208.5986,208.7657,208.2645,208.2645,2500.0
2023-06-27 10:25:00,212.21,212.21,211.86,211.89,1209.0,208.5396,208.5396,208.1957,208.2252,1209.0
2023-06-27 10:30:00,211.82,211.82,211.64,211.69,5105.0,208.1564,208.1564,207.9795,208.0286,5105.0
2023-06-27 10:35:00,211.67,211.91,211.66,211.72,6445.0,208.009,208.2448,207.9991,208.0581,6445.0
2023-06-27 10:40:00,211.81,211.81,211.51,211.56,900.0,208.1465,208.1465,207.8517,207.9009,900.0
2023-06-27 10:45:00,211.47,211.57,211.17,211.17,3986.0,207.8124,207.9107,207.5176,207.5176,3986.0
2023-06-27 10:50:00,211.12,211.4,211.09,211.16,1722.0,207.4685,207.7436,207.439,207.5078,1722.0
2023-06-27 10:55:00,211.14,211.23,211.11,211.16,2639.0,207.4881,207.5766,207.4587,207.5078,2639.0
2023-06-27 11:00:00,211.21,211.27,211.09,211.09,3575.0,207.5569,207.6159,207.439,207.439,3575.0
2023-06-27 11:05:00,211.14,211.35,211.13,211.24,4515.0,207.4881,207.6945,207.4783,207.5864,4515.0
2023-06-27 11:10:00,211.12,211.42,211.05,211.42,3417.0,207.4685,207.7633,207.3997,207.7633,3417.0
2023-06-27 11:15:00,211.36,211.51,211.3,211.36,2002.0,207.7043,207.8517,207.6454,207.7043,2002.0
2023-06-27 11:20:00,211.36,211.41,211.32,211.32,920.0,207.7043,207.7535,207.665,207.665,920.0
2023-06-27 11:25:00,211.25,211.26,211.15,211.16,1100.0,207.5962,207.6061,207.498,207.5078,1100.0
2023-06-27 11:30:00,211.23,211.3,211.14,211.28,1521.0,207.5766,207.6454,207.4881,207.6257,1521.0
2023-06-27 11:35:00,211.29,211.3,211.16,211.24,4943.0,207.6355,207.6454,207.5078,207.5864,4943.0
2023-06-27 11:40:00,211.27,211.3,211.16,211.27,4200.0,207.6159,207.6454,207.5078,207.6159,4200.0
2023-06-27 11:45:00,211.31,211.32,210.86,210.94,2649.0,207.6552,207.665,207.213,207.2916,2649.0
2023-06-27 11:50:00,210.93,211.0,210.9,211.0,1823.0,207.2818,207.3506,207.2523,207.3506,1823.0
2023-06-27 11:55:00,210.96,211.28,210.95,211.18,4236.0,207.3112,207.6257,207.3014,207.5274,4236.0
2023-06-27 12:00:00,211.21,211.26,211.09,211.09,900.0,207.5569,207.6061,207.439,207.439,900.0
2023-06-27 12:05:00,211.16,211.22,211.16,211.22,400.0,207.5078,207.5668,207.5078,207.5668,400.0
2023-06-27 12:10:00,211.25,211.42,211.25,211.28,1300.0,207.5962,207.7633,207.5962,207.6257,1300.0
2023-06-27 12:15:00,211.33,211.41,211.31,211.33,902.0,207.6748,207.7535,207.6552,207.6748,902.0
2023-06-27 12:20:00,211.34,211.5,211.34,211.5,984.0,207.6847,207.8419,207.6847,207.8419,984.0
2023-06-27 12:25:00,211.55,211.6,211.3,211.3,1958.0,207.891,207.9402,207.6454,207.6454,1958.0
2023-06-27 12:30:00,211.34,211.38,211.24,211.32,1725.0,207.6847,207.724,207.5864,207.665,1725.0
2023-06-27 12:35:00,211.36,211.45,211.35,211.45,1400.0,207.7043,207.7928,207.6945,207.7928,1400.0
2023-06-27 12:40:00,211.4,211.42,211.36,211.36,500.0,207.7436,207.7633,207.7043,207.7043,500.0
2023-06-27 12:45:00,211.36,211.42,211.24,211.24,1320.0,207.7043,207.7633,207.5864,207.5864,1320.0
2023-06-27 12:50:00,211.24,211.4,211.24,211.4,2212.0,207.5864,207.7436,207.5864,207.7436,2212.0
2023-06-27 12:55:00,211.43,211.43,211.3,211.43,2177.0,207.7731,207.7731,207.6454,207.7731,2177.0
2023-06-27 13:00:00,211.42,211.5,211.39,211.5,1081.0,207.7633,207.8419,207.7338,207.8419,1081.0
2023-06-27 13:05:00,211.41,211.46,211.41,211.46,300.0,207.7535,207.8026,207.7535,207.8026,300.0
2023-06-27 13:10:00,211.51,211.65,211.43,211.65,700.0,207.8517,207.9893,207.7731,207.9893,700.0
2023-06-27 13:15:00,211.63,211.79,211.56,211.79,2285.0,207.9697,208.1269,207.9009,208.1269,2285.0
2023-06-27 13:20:00,211.73,211.73,211.61,211.61,1478.0,208.0679,208.0679,207.95,207.95,1478.0
2023-06-27 13:25:00,211.67,211.67,211.43,211.43,50716.0,208.009,208.009,207.7731,207.7731,50716.0
2023-06-27 13:30:00,211.52,211.53,211.46,211.46,1386.0,207.8616,207.8714,207.8026,207.8026,1386.0
2023-06-27 13:35:00,211.47,211.52,211.4,211.52,1800.0,207.8124,207.8616,207.7436,207.8616,1800.0
2023-06-27 13:40:00,211.55,211.7,211.55,211.69,1704.0,207.891,208.0384,207.891,208.0286,1704.0
2023-06-27 13:45:00,211.65,211.65,211.55,211.55,1446.0,207.9893,207.9893,207.891,207.891,1446.0
2023-06-27 13:50:00,211.55,211.74,211.52,211.74,3232.0,207.891,208.0778,207.8616,208.0778,3232.0
2023-06-27 13:55:00,211.81,211.94,211.81,211.94,1500.0,208.1465,208.2743,208.1465,208.2743,1500.0
2023-06-27 14:00:00,211.84,211.99,211.81,211.94,2020.0,208.176,208.3234,208.1465,208.2743,2020.0
2023-06-27 14:05:00,211.97,212.01,211.91,211.92,3139.0,208.3038,208.3431,208.2448,208.2546,3139.0
2023-06-27 14:10:00,211.9,212.02,211.9,211.97,1476.0,208.235,208.3529,208.235,208.3038,1476.0
2023-06-27 14:15:00,211.96,212.09,211.93,211.95,2181.0,208.294,208.4217,208.2645,208.2841,2181.0
2023-06-27 14:20:00,211.95,212.02,211.84,211.84,5400.0,208.2841,208.3529,208.176,208.176,5400.0
2023-06-27 14:25:00,211.82,211.88,211.77,211.8,2615.0,208.1564,208.2153,208.1072,208.1367,2615.0
2023-06-27 14:30:00,211.82,211.84,211.76,211.84,1801.0,208.1564,208.176,208.0974,208.176,1801.0
2023-06-27 14:35:00,211.84,211.85,211.77,211.79,3945.0,208.176,208.1859,208.1072,208.1269,3945.0
2023-06-27 14:40:00,211.8,211.82,211.71,211.72,3532.0,208.1367,208.1564,208.0483,208.0581,3532.0
2023-06-27 14:45:00,211.72,211.78,211.71,211.72,3900.0,208.0581,208.1171,208.0483,208.0581,3900.0
2023-06-27 14:50:00,211.67,211.72,211.64,211.69,3100.0,208.009,208.0581,207.9795,208.0286,3100.0
2023-06-27 14:55:00,211.69,211.84,211.69,211.73,3242.0,208.0286,208.176,208.0286,208.0679,3242.0
2023-06-27 15:00:00,211.74,211.74,211.67,211.67,1274.0,208.0778,208.0778,208.009,208.009,1274.0
2023-06-27 15:05:00,211.71,211.71,211.6,211.6,3200.0,208.0483,208.0483,207.9402,207.9402,3200.0
2023-06-27 15:10:00,211.64,211.65,211.58,211.62,2090.0,207.9795,207.9893,207.9205,207.9598,2090.0
2023-06-27 15:15:00,211.64,211.71,211.58,211.68,5430.0,207.9795,208.0483,207.9205,208.0188,5430.0
2023-06-27 15:20:00,211.7,211.78,211.7,211.78,2100.0,208.0384,208.1171,208.0384,208.1171,2100.0
2023-06-27 15:25:00,211.76,211.83,211.71,211.83,3559.0,208.0974,208.1662,208.0483,208.1662,3559.0
2023-06-27 15:30:00,211.83,211.87,211.69,211.7,4178.0,208.1662,208.2055,208.0286,208.0384,4178.0
2023-06-27 15:35:00,211.64,211.69,211.59,211.66,11897.0,207.9795,208.0286,207.9304,207.9991,11897.0
2023-06-27 15:40:00,211.7,211.96,211.7,211.96,4773.0,208.0384,208.294,208.0384,208.294,4773.0
2023-06-27 15:45:00,212.0,212.13,212.0,212.1,4565.0,208.3333,208.461,208.3333,208.4315,4565.0
2023-06-27 15:50:00,212.03,212.19,212.0,212.17,14970.0,208.3627,208.52,208.3333,208.5003,14970.0
2023-06-27 15:55:00,212.16,212.22,211.89,212.15,45229.0,208.4905,208.5495,208.2252,208.4807,45229.0
2023-06-28 09:30:00,211.79,211.79,210.24,210.26,10693.0,208.1269,208.1269,206.6037,206.6234,10693.0
2023-06-28 09:35:00,210.27,210.58,209.41,209.48,8770.0,206.6332,206.9378,205.7881,205.8568,8770.0
2023-06-28 09:40:00,209.47,210.16,209.4,210.08,9288.0,205.847,206.5251,205.7782,206.4465,9288.0
2023-06-28 09:45:00,210.16,210.4,210.04,210.4,4387.0,206.5251,206.7609,206.4072,206.7609,4387.0
2023-06-28 09:50:00,210.29,210.33,209.7,209.84,2746.0,206.6528,206.6921,206.073,206.2106,2746.0
2023-06-28 09:55:00,209.77,209.92,209.72,209.92,7674.0,206.1418,206.2892,206.0927,206.2892,7674.0
2023-06-28 10:00:00,209.92,210.05,209.82,210.05,3638.0,206.2892,206.417,206.191,206.417,3638.0
2023-06-28 10:05:00,210.14,210.14,209.69,209.69,2537.0,206.5054,206.5054,206.0632,206.0632,2537.0
2023-06-28 10:10:00,209.57,210.02,209.41,209.87,7948.0,205.9453,206.3875,205.7881,206.2401,7948.0
2023-06-28 10:15:00,209.83,209.89,209.62,209.72,3121.0,206.2008,206.2598,205.9944,206.0927,3121.0
2023-06-28 10:20:00,209.73,209.78,209.58,209.71,4061.0,206.1025,206.1517,205.9551,206.0829,4061.0
2023-06-28 10:25:00,209.68,209.68,209.39,209.51,3492.0,206.0534,206.0534,205.7684,205.8863,3492.0
2023-06-28 10:30:00,209.51,209.62,209.42,209.62,8628.0,205.8863,205.9944,205.7979,205.9944,8628.0
2023-06-28 10:35:00,209.7,210.14,209.69,210.14,5451.0,206.073,206.5054,206.0632,206.5054,5451.0
2023-06-28 10:40:00,210.26,210.32,209.93,209.93,2842.0,206.6234,206.6823,206.2991,206.2991,2842.0
2023-06-28 10:45:00,209.84,209.98,209.81,209.97,3982.0,206.2106,206.3482,206.1811,206.3384,3982.0
2023-06-28 10:50:00,210.04,210.1,209.95,210.1,2396.0,206.4072,206.4661,206.3187,206.4661,2396.0
2023-06-28 10:55:00,210.03,210.33,210.03,210.33,3425.0,206.3973,206.6921,206.3973,206.6921,3425.0
2023-06-28 11:00:00,210.34,210.4,210.13,210.16,2372.0,206.702,206.7609,206.4956,206.5251,2372.0
2023-06-28 11:05:00,210.13,210.18,210.11,210.18,2995.0,206.4956,206.5447,206.4759,206.5447,2995.0
2023-06-28 11:10:00,210.13,210.13,209.9,209.93,1422.0,206.4956,206.4956,206.2696,206.2991,1422.0
2023-06-28 11:15:00,209.9,210.49,209.87,210.49,6046.0,206.2696,206.8494,206.2401,206.8494,6046.0
2023-06-28 11:20:00,210.51,210.58,210.44,210.58,4055.0,206.869,206.9378,206.8002,206.9378,4055.0
2023-06-28 11:25:00,210.64,210.64,210.64,210.64,100.0,206.9968,206.9968,206.9968,206.9968,100.0
2023-06-28 11:30:00,210.61,210.79,210.61,210.73,2929.0,206.9673,207.1442,206.9673,207.0852,2929.0
2023-06-28 11:35:00,210.79,211.0,210.79,211.0,1687.0,207.1442,207.3506,207.1442,207.3506,1687.0
2023-06-28 11:40:00,210.99,211.23,210.99,211.22,6188.0,207.3407,207.5766,207.3407,207.5668,6188.0
2023-06-28 11:45:00,211.23,211.31,211.08,211.08,3327.0,207.5766,207.6552,207.4292,207.4292,3327.0
2023-06-28 11:50:00,210.89,210.94,210.84,210.86,850.0,207.2425,207.2916,207.1933,207.213,850.0
2023-06-28 11:55:00,210.84,211.0,210.75,210.83,6397.0,207.1933,207.3506,207.1049,207.1835,6397.0
2023-06-28 12:00:00,210.87,210.97,210.85,210.91,3625.0,207.2228,207.3211,207.2032,207.2621,3625.0
2023-06-28 12:05:00,210.92,211.06,210.84,211.05,4330.0,207.2719,207.4095,207.1933,207.3997,4330.0
2023-06-28 12:10:00,211.07,211.17,211.0,211.0,1409.0,207.4193,207.5176,207.3506,207.3506,1409.0
2023-06-28 12:15:00,210.96,211.05,210.91,210.99,2875.0,207.3112,207.3997,207.2621,207.3407,2875.0
2023-06-28 12:20:00,210.98,211.35,210.98,211.32,3848.0,207.3309,207.6945,207.3309,207.665,3848.0
2023-06-28 12:25:00,211.35,211.6,211.35,211.59,3337.0,207.6945,207.9402,207.6945,207.9304,3337.0
2023-06-28 12:30:00,211.6,211.66,211.43,211.46,3568.0,207.9402,207.9991,207.7731,207.8026,3568.0
2023-06-28 12:35:00,211.41,211.6,211.41,211.6,2658.0,207.7535,207.9402,207.7535,207.9402,2658.0
2023-06-28 12:40:00,211.52,211.52,211.09,211.11,3022.0,207.8616,207.8616,207.439,207.4587,3022.0
2023-06-28 12:45:00,211.13,211.22,210.89,210.95,6522.0,207.4783,207.5668,207.2425,207.3014,6522.0
2023-06-28 12:50:00,210.85,210.87,210.48,210.51,4881.0,207.2032,207.2228,206.8396,206.869,4881.0
2023-06-28 12:55:00,210.45,210.55,210.43,210.52,4284.0,206.8101,206.9083,206.7904,206.8789,4284.0
2023-06-28 13:00:00,210.51,210.57,210.4,210.42,3562.0,206.869,206.928,206.7609,206.7806,3562.0
2023-06-28 13:05:00,210.47,210.51,210.44,210.44,4160.0,206.8297,206.869,206.8002,206.8002,4160.0
2023-06-28 13:10:00,210.41,210.5,210.35,210.5,3250.0,206.7708,206.8592,206.7118,206.8592,3250.0
2023-06-28 13:15:00,210.53,210.53,210.52,210.53,100.0,206.8887,206.8887,206.8789,206.8887,100.0
2023-06-28 13:20:00,210.58,210.65,210.58,210.63,4321.0,206.9378,207.0066,206.9378,206.987,4321.0
2023-06-28 13:25:00,210.66,210.68,210.48,210.51,1417.0,207.0164,207.0361,206.8396,206.869,1417.0
2023-06-28 13:30:00,210.54,210.54,210.18,210.18,1407.0,206.8985,206.8985,206.5447,206.5447,1407.0
2023-06-28 13:35:00,210.17,210.46,210.17,210.46,3290.0,206.5349,206.8199,206.5349,206.8199,3290.0
2023-06-28 13:40:00,210.48,210.57,210.42,210.48,3329.0,206.8396,206.928,206.7806,206.8396,3329.0
2023-06-28 13:45:00,210.41,210.41,210.22,210.22,1017.0,206.7708,206.7708,206.584,206.584,1017.0
2023-06-28 13:50:00,210.19,210.19,210.01,210.09,3291.0,206.5546,206.5546,206.3777,206.4563,3291.0
2023-06-28 13:55:00,210.1,210.27,210.1,210.27,2260.0,206.4661,206.6332,206.4661,206.6332,2260.0
2023-06-28 14:00:00,210.27,210.36,210.27,210.36,2438.0,206.6332,206.7216,206.6332,206.7216,2438.0
2023-06-28 14:05:00,210.35,210.47,210.31,210.38,3416.0,206.7118,206.8297,206.6725,206.7413,3416.0
2023-06-28 14:10:00,210.44,210.45,210.23,210.23,2103.0,206.8002,206.8101,206.5939,206.5939,2103.0
2023-06-28 14:15:00,210.26,210.37,210.25,210.37,1782.0,206.6234,206.7315,206.6135,206.7315,1782.0
2023-06-28 14:20:00,210.36,210.45,210.36,210.45,1243.0,206.7216,206.8101,206.7216,206.8101,1243.0
2023-06-28 14:25:00,210.45,210.45,210.37,210.37,3662.0,206.8101,206.8101,206.7315,206.7315,3662.0
2023-06-28 14:30:00,210.42,210.52,210.42,210.52,2021.0,206.7806,206.8789,206.7806,206.8789,2021.0
2023-06-28 14:35:00,210.46,210.47,210.36,210.37,4142.0,206.8199,206.8297,206.7216,206.7315,4142.0
2023-06-28 14:40:00,210.34,210.49,210.34,210.45,5271.0,206.702,206.8494,206.702,206.8101,5271.0
2023-06-28 14:45:00,210.42,210.42,210.33,210.36,2525.0,206.7806,206.7806,206.6921,206.7216,2525.0
2023-06-28 14:50:00,210.36,210.57,210.32,210.57,13124.0,206.7216,206.928,206.6823,206.928,13124.0
2023-06-28 14:55:00,210.54,210.57,210.49,210.56,2999.0,206.8985,206.928,206.8494,206.9182,2999.0
2023-06-28 15:00:00,210.55,210.71,210.55,210.65,5164.0,206.9083,207.0656,206.9083,207.0066,5164.0
2023-06-28 15:05:00,210.69,210.74,210.61,210.74,1839.0,207.0459,207.0951,206.9673,207.0951,1839.0
2023-06-28 15:10:00,210.73,210.87,210.72,210.76,2832.0,207.0852,207.2228,207.0754,207.1147,2832.0
2023-06-28 15:15:00,210.74,210.87,210.74,210.87,4352.0,207.0951,207.2228,207.0951,207.2228,4352.0
2023-06-28 15:20:00,210.89,210.91,210.82,210.91,3980.0,207.2425,207.2621,207.1737,207.2621,3980.0
2023-06-28 15:25:00,210.88,210.88,210.57,210.58,4422.0,207.2326,207.2326,206.928,206.9378,4422.0
2023-06-28 15:30:00,210.58,210.63,210.45,210.5,12262.0,206.9378,206.987,206.8101,206.8592,12262.0
2023-06-28 15:35:00,210.48,210.5,210.38,210.41,7249.0,206.8396,206.8592,206.7413,206.7708,7249.0
2023-06-28 15:40:00,210.4,210.44,210.21,210.21,9809.0,206.7609,206.8002,206.5742,206.5742,9809.0
2023-06-28 15:45:00,210.22,210.61,210.22,210.6,12540.0,206.584,206.9673,206.584,206.9575,12540.0
2023-06-28 15:50:00,210.56,210.78,210.49,210.66,15048.0,206.9182,207.1344,206.8494,207.0164,15048.0
2023-06-28 15:55:00,210.61,210.9,210.54,210.89,55018.0,206.9673,207.2523,206.8985,207.2425,55018.0
2023-06-29 09:30:00,210.94,211.43,210.86,211.43,8939.0,207.2916,207.7731,207.213,207.7731,8939.0
2023-06-29 09:35:00,211.2,211.58,211.19,211.38,1132.0,207.5471,207.9205,207.5373,207.724,1132.0
2023-06-29 09:40:00,211.38,211.54,211.37,211.53,900.0,207.724,207.8812,207.7142,207.8714,900.0
2023-06-29 09:45:00,211.5,211.5,211.5,211.5,485.0,207.8419,207.8419,207.8419,207.8419,485.0
2023-06-29 09:50:00,211.55,211.93,211.55,211.91,26691.0,207.891,208.2645,207.891,208.2448,26691.0
2023-06-29 09:55:00,212.02,212.23,211.93,212.09,5903.0,208.3529,208.5593,208.2645,208.4217,5903.0
2023-06-29 10:00:00,212.12,212.38,212.11,212.32,3605.0,208.4512,208.7067,208.4414,208.6477,3605.0
2023-06-29 10:05:00,212.44,212.58,212.04,212.04,11820.0,208.7657,208.9032,208.3726,208.3726,11820.0
2023-06-29 10:10:00,212.17,212.55,212.02,212.48,4937.0,208.5003,208.8737,208.3529,208.805,4937.0
2023-06-29 10:15:00,212.55,212.66,212.44,212.44,2175.0,208.8737,208.9818,208.7657,208.7657,2175.0
2023-06-29 10:20:00,212.51,212.63,212.51,212.63,900.0,208.8344,208.9524,208.8344,208.9524,900.0
2023-06-29 10:25:00,212.63,212.63,212.44,212.58,3654.0,208.9524,208.9524,208.7657,208.9032,3654.0
2023-06-29 10:30:00,212.53,212.65,212.42,212.6,3158.0,208.8541,208.972,208.746,208.9229,3158.0
2023-06-29 10:35:00,212.54,212.69,212.49,212.54,3427.0,208.8639,209.0113,208.8148,208.8639,3427.0
2023-06-29 10:40:00,212.67,212.84,212.67,212.78,5206.0,208.9917,209.1587,208.9917,209.0998,5206.0
2023-06-29 10:45:00,212.85,213.05,212.76,213.04,2329.0,209.1686,209.3651,209.0801,209.3553,2329.0
2023-06-29 10:50:00,213.1,213.31,213.05,213.23,2000.0,209.4142,209.6206,209.3651,209.542,2000.0
2023-06-29 10:55:00,213.11,213.3,213.1,213.25,2883.0,209.4241,209.6108,209.4142,209.5616,2883.0
2023-06-29 11:00:00,213.31,213.5,213.31,213.38,2353.0,209.6206,209.8073,209.6206,209.6894,2353.0
2023-06-29 11:05:00,213.45,213.62,213.4,213.61,1960.0,209.7582,209.9252,209.709,209.9154,1960.0
2023-06-29 11:10:00,213.67,213.67,213.54,213.6,719.0,209.9744,209.9744,209.8466,209.9056,719.0
2023-06-29 11:15:00,213.52,213.71,213.52,213.7,770.0,209.827,210.0137,209.827,210.0039,770.0
2023-06-29 11:20:00,213.63,213.79,213.57,213.69,18319.0,209.9351,210.0923,209.8761,209.994,18319.0
2023-06-29 11:25:00,213.63,214.2,213.63,214.2,2278.0,209.9351,210.4952,209.9351,210.4952,2278.0
2023-06-29 11:30:00,214.11,214.11,213.81,213.81,1400.0,210.4068,210.4068,210.112,210.112,1400.0
2023-06-29 11:35:00,213.87,214.05,213.83,213.91,600.0,210.1709,210.3478,210.1316,210.2102,600.0
2023-06-29 11:40:00,213.91,213.91,213.69,213.69,1624.0,210.2102,210.2102,209.994,209.994,1624.0
2023-06-29 11:45:00,213.7,213.82,213.59,213.79,1811.0,210.0039,210.1218,209.8958,210.0923,1811.0
2023-06-29 11:50:00,213.75,213.95,213.68,213.94,2413.0,210.053,210.2495,209.9842,210.2397,2413.0
2023-06-29 11:55:00,213.87,213.88,213.72,213.72,950.0,210.1709,210.1807,210.0235,210.0235,950.0
2023-06-29 12:00:00,213.73,213.9,213.69,213.89,5784.0,210.0333,210.2004,209.994,210.1906,5784.0
2023-06-29 12:05:00,213.9,214.03,213.89,213.93,1482.0,210.2004,210.3281,210.1906,210.2299,1482.0
2023-06-29 12:10:00,213.92,213.92,213.86,213.9,4200.0,210.2201,210.2201,210.1611,210.2004,4200.0
2023-06-29 12:15:00,213.91,213.91,213.71,213.83,9278.0,210.2102,210.2102,210.0137,210.1316,9278.0
2023-06-29 12:20:00,213.99,213.99,213.86,213.86,2100.0,210.2888,210.2888,210.1611,210.1611,2100.0
2023-06-29 12:25:00,213.95,213.97,213.81,213.97,1606.0,210.2495,210.2692,210.112,210.2692,1606.0
2023-06-29 12:30:00,213.97,213.97,213.9,213.9,200.0,210.2692,210.2692,210.2004,210.2004,200.0
2023-06-29 12:35:00,214.03,214.14,213.96,214.14,1500.0,210.3281,210.4362,210.2594,210.4362,1500.0
2023-06-29 12:40:00,214.14,214.15,214.05,214.14,931.0,210.4362,210.4461,210.3478,210.4362,931.0
2023-06-29 12:45:00,214.02,214.13,214.02,214.08,700.0,210.3183,210.4264,210.3183,210.3773,700.0
2023-06-29 12:50:00,214.08,214.1,213.99,214.0,1477.0,210.3773,210.3969,210.2888,210.2987,1477.0
2023-06-29 12:55:00,214.06,214.1,213.98,214.1,2530.0,210.3576,210.3969,210.279,210.3969,2530.0
2023-06-29 13:00:00,214.07,214.12,213.96,214.0,1209.0,210.3675,210.4166,210.2594,210.2987,1209.0
2023-06-29 13:05:00,214.0,214.17,213.98,214.17,1724.0,210.2987,210.4657,210.279,210.4657,1724.0
2023-06-29 13:10:00,214.1,214.2,213.9,214.2,6724.0,210.3969,210.4952,210.2004,210.4952,6724.0
2023-06-29 13:15:00,214.21,214.22,214.1,214.1,1779.0,210.505,210.5149,210.3969,210.3969,1779.0
2023-06-29 13:20:00,214.08,214.21,214.08,214.18,1600.0,210.3773,210.505,210.3773,210.4756,1600.0
2023-06-29 13:25:00,214.16,214.22,214.13,214.17,843.0,210.4559,210.5149,210.4264,210.4657,843.0
2023-06-29 13:30:00,214.15,214.15,214.09,214.1,400.0,210.4461,210.4461,210.3871,210.3969,400.0
2023-06-29 13:35:00,214.12,214.2,214.05,214.18,2933.0,210.4166,210.4952,210.3478,210.4756,2933.0
2023-06-29 13:40:00,214.22,214.23,214.13,214.18,900.0,210.5149,210.5247,210.4264,210.4756,900.0
2023-06-29 13:45:00,214.08,214.1,213.99,214.02,1100.0,210.3773,210.3969,210.2888,210.3183,1100.0
2023-06-29 13:50:00,214.05,214.05,213.97,214.0,18352.0,210.3478,210.3478,210.2692,210.2987,18352.0
2023-06-29 13:55:00,213.94,214.1,213.92,214.06,10210.0,210.2397,210.3969,210.2201,210.3576,10210.0
2023-06-29 14:00:00,214.0,214.09,213.95,214.05,4495.0,210.2987,210.3871,210.2495,210.3478,4495.0
2023-06-29 14:05:00,213.99,214.07,213.97,214.05,6266.0,210.2888,210.3675,210.2692,210.3478,6266.0
2023-06-29 14:10:00,214.07,214.19,214.02,214.19,1300.0,210.3675,210.4854,210.3183,210.4854,1300.0
2023-06-29 14:15:00,214.25,214.27,214.13,214.21,1696.0,210.5443,210.564,210.4264,210.505,1696.0
2023-06-29 14:20:00,214.19,214.21,213.97,214.06,12536.0,210.4854,210.505,210.2692,210.3576,12536.0
2023-06-29 14:25:00,214.01,214.18,213.96,214.17,9054.0,210.3085,210.4756,210.2594,210.4657,9054.0
2023-06-29 14:30:00,214.19,214.23,214.03,214.16,1100.0,210.4854,210.5247,210.3281,210.4559,1100.0
2023-06-29 14:35:00,214.03,214.23,214.03,214.18,1781.0,210.3281,210.5247,210.3281,210.4756,1781.0
2023-06-29 14:40:00,214.17,214.17,214.0,214.09,8441.0,210.4657,210.4657,210.2987,210.3871,8441.0
2023-06-29 14:45:00,214.13,214.13,213.75,213.79,13885.0,210.4264,210.4264,210.053,210.0923,13885.0
2023-06-29 14:50:00,213.75,213.82,213.71,213.78,4285.0,210.053,210.1218,210.0137,210.0825,4285.0
2023-06-29 14:55:00,213.83,214.01,213.72,213.98,3711.0,210.1316,210.3085,210.0235,210.279,3711.0
2023-06-29 15:00:00,214.01,214.02,213.94,214.02,2012.0,210.3085,210.3183,210.2397,210.3183,2012.0
2023-06-29 15:05:00,214.04,214.14,214.04,214.13,3525.0,210.338,210.4362,210.338,210.4264,3525.0
2023-06-29 15:10:00,214.17,214.19,214.1,214.13,3289.0,210.4657,210.4854,210.3969,210.4264,3289.0
2023-06-29 15:15:00,214.17,214.23,214.06,214.19,16049.0,210.4657,210.5247,210.3576,210.4854,16049.0
2023-06-29 15:20:00,214.21,214.31,214.19,214.29,2360.0,210.505,210.6033,210.4854,210.5837,2360.0
2023-06-29 15:25:00,214.26,214.29,214.2,214.23,2522.0,210.5542,210.5837,210.4952,210.5247,2522.0
2023-06-29 15:30:00,214.25,214.31,214.22,214.25,2931.0,210.5443,210.6033,210.5149,210.5443,2931.0
2023-06-29 15:35:00,214.3,214.32,214.22,214.27,10490.0,210.5935,210.6131,210.5149,210.564,10490.0
2023-06-29 15:40:00,214.25,214.29,214.21,214.26,7941.0,210.5443,210.5837,210.505,210.5542,7941.0
2023-06-29 15:45:00,214.25,214.37,214.1,214.37,12061.0,210.5443,210.6623,210.3969,210.6623,12061.0
2023-06-29 15:50:00,214.36,214.64,214.36,214.61,18883.0,210.6524,210.9276,210.6524,210.8981,18883.0
2023-06-29 15:55:00,214.54,214.78,214.51,214.67,55466.0,210.8293,211.0652,210.7998,210.9571,55466.0
2023-06-30 09:30:00,215.84,216.97,214.98,216.97,10754.0,212.1068,213.2173,211.2617,213.2173,10754.0
2023-06-30 09:35:00,216.92,217.47,216.64,217.31,7195.0,213.1682,213.7087,212.893,213.5514,7195.0
2023-06-30 09:40:00,217.45,217.98,217.45,217.97,4434.0,213.689,214.2098,213.689,214.2,4434.0
2023-06-30 09:45:00,218.0,218.42,217.71,218.17,16722.0,214.2295,214.6422,213.9445,214.3965,16722.0
2023-06-30 09:50:00,218.14,218.15,217.35,217.59,56108.0,214.3671,214.3769,213.5907,213.8266,56108.0
2023-06-30 09:55:00,217.67,217.94,217.41,217.68,10569.0,213.9052,214.1705,213.6497,213.915,10569.0
2023-06-30 10:00:00,217.58,217.96,217.53,217.88,5036.0,213.8167,214.1902,213.7676,214.1116,5036.0
2023-06-30 10:05:00,217.88,218.14,217.47,218.14,5651.0,214.1116,214.3671,213.7087,214.3671,5651.0
2023-06-30 10:10:00,218.2,218.32,218.08,218.27,3050.0,214.426,214.5439,214.3081,214.4948,3050.0
2023-06-30 10:15:00,218.22,218.58,218.22,218.4,10510.0,214.4457,214.7995,214.4457,214.6226,10510.0
2023-06-30 10:20:00,218.47,218.47,217.62,217.74,7534.0,214.6914,214.6914,213.8561,213.974,7534.0
2023-06-30 10:25:00,217.76,217.93,217.25,217.34,7334.0,213.9936,214.1607,213.4925,213.5809,7334.0
2023-06-30 10:30:00,217.51,217.78,217.43,217.67,5076.0,213.748,214.0133,213.6693,213.9052,5076.0
2023-06-30 10:35:00,217.68,218.0,217.67,217.73,5216.0,213.915,214.2295,213.9052,213.9642,5216.0
2023-06-30 10:40:00,217.79,218.08,217.7,217.94,2792.0,214.0231,214.3081,213.9347,214.1705,2792.0
2023-06-30 10:45:00,217.96,218.52,217.96,218.46,2710.0,214.1902,214.7405,214.1902,214.6815,2710.0
2023-06-30 10:50:00,218.53,219.0,218.45,218.83,3467.0,214.7503,215.2122,214.6717,215.0451,3467.0
2023-06-30 10:55:00,218.88,219.1,218.8,218.94,1401.0,215.0943,215.3105,215.0156,215.1532,1401.0
2023-06-30 11:00:00,218.86,219.17,218.86,219.0,6268.0,215.0746,215.3792,215.0746,215.2122,6268.0
2023-06-30 11:05:00,219.03,219.06,218.84,218.97,3605.0,215.2417,215.2712,215.055,215.1827,3605.0
2023-06-30 11:10:00,219.07,219.13,218.51,218.55,2689.0,215.281,215.3399,214.7307,214.77,2689.0
2023-06-30 11:15:00,218.52,218.69,218.48,218.69,1979.0,214.7405,214.9076,214.7012,214.9076,1979.0
2023-06-30 11:20:00,218.62,218.84,218.59,218.81,3714.0,214.8388,215.055,214.8093,215.0255,3714.0
2023-06-30 11:25:00,218.81,219.04,218.78,219.04,8290.0,215.0255,215.2515,214.996,215.2515,8290.0
2023-06-30 11:30:00,218.99,219.2,218.96,219.16,7248.0,215.2024,215.4087,215.1729,215.3694,7248.0
2023-06-30 11:35:00,219.18,219.42,219.14,219.4,6022.0,215.3891,215.6249,215.3498,215.6053,6022.0
2023-06-30 11:40:00,219.46,219.53,219.25,219.29,5571.0,215.6642,215.733,215.4579,215.4972,5571.0
2023-06-30 11:45:00,219.28,219.44,219.25,219.34,8886.0,215.4873,215.6446,215.4579,215.5463,8886.0
2023-06-30 11:50:00,219.21,219.21,219.11,219.11,1787.0,215.4186,215.4186,215.3203,215.3203,1787.0
2023-06-30 11:55:00,219.16,219.52,219.13,219.46,3659.0,215.3694,215.7232,215.3399,215.6642,3659.0
2023-06-30 12:00:00,219.5,219.56,219.37,219.42,3278.0,215.7035,215.7625,215.5758,215.6249,3278.0
2023-06-30 12:05:00,219.44,219.51,219.37,219.43,5258.0,215.6446,215.7134,215.5758,215.6348,5258.0
2023-06-30 12:10:00,219.42,219.62,219.42,219.53,3624.0,215.6249,215.8215,215.6249,215.733,3624.0
2023-06-30 12:15:00,219.53,219.7,219.53,219.7,15257.0,215.733,215.9001,215.733,215.9001,15257.0
2023-06-30 12:20:00,219.78,219.85,219.59,219.67,1994.0,215.9787,216.0475,215.792,215.8706,1994.0
2023-06-30 12:25:00,219.67,219.76,219.62,219.65,3165.0,215.8706,215.959,215.8215,215.8509,3165.0
2023-06-30 12:30:00,219.64,219.72,219.64,219.71,433.0,215.8411,215.9197,215.8411,215.9099,433.0
2023-06-30 12:35:00,219.73,219.73,219.42,219.48,2589.0,215.9296,215.9296,215.6249,215.6839,2589.0
2023-06-30 12:40:00,219.48,219.55,219.41,219.44,3508.0,215.6839,215.7527,215.6151,215.6446,3508.0
2023-06-30 12:45:00,219.35,219.64,219.35,219.64,3400.0,215.5561,215.8411,215.5561,215.8411,3400.0
2023-06-30 12:50:00,219.73,219.79,219.73,219.77,3700.0,215.9296,215.9885,215.9296,215.9689,3700.0
2023-06-30 12:55:00,219.76,219.93,219.71,219.84,1500.0,215.959,216.1261,215.9099,216.0377,1500.0
2023-06-30 13:00:00,219.76,219.85,219.62,219.71,2172.0,215.959,216.0475,215.8215,215.9099,2172.0
2023-06-30 13:05:00,219.67,219.76,219.66,219.66,1995.0,215.8706,215.959,215.8608,215.8608,1995.0
2023-06-30 13:10:00,219.66,219.66,219.52,219.53,2203.0,215.8608,215.8608,215.7232,215.733,2203.0
2023-06-30 13:15:00,219.58,219.66,219.58,219.62,2236.0,215.7822,215.8608,215.7822,215.8215,2236.0
2023-06-30 13:20:00,219.57,219.57,219.47,219.53,1800.0,215.7723,215.7723,215.6741,215.733,1800.0
2023-06-30 13:25:00,219.5,219.7,219.5,219.67,3716.0,215.7035,215.9001,215.7035,215.8706,3716.0
2023-06-30 13:30:00,219.68,219.86,219.68,219.82,2571.0,215.8804,216.0573,215.8804,216.018,2571.0
2023-06-30 13:35:00,219.84,219.87,219.73,219.76,1657.0,216.0377,216.0671,215.9296,215.959,1657.0
2023-06-30 13:40:00,219.67,219.76,219.65,219.76,2920.0,215.8706,215.959,215.8509,215.959,2920.0
2023-06-30 13:45:00,219.63,219.95,219.63,219.95,5976.0,215.8313,216.1458,215.8313,216.1458,5976.0
2023-06-30 13:50:00,219.94,220.05,219.85,219.86,10520.0,216.1359,216.244,216.0475,216.0573,10520.0
2023-06-30 13:55:00,219.85,220.08,219.85,220.03,2165.0,216.0475,216.2735,216.0475,216.2244,2165.0
2023-06-30 14:00:00,220.0,220.24,220.0,220.18,1569.0,216.1949,216.4307,216.1949,216.3718,1569.0
2023-06-30 14:05:00,220.21,220.24,220.01,220.08,1385.0,216.4013,216.4307,216.2047,216.2735,1385.0
2023-06-30 14:10:00,220.14,220.14,219.97,220.11,6293.0,216.3325,216.3325,216.1654,216.303,6293.0
2023-06-30 14:15:00,220.14,220.14,220.0,220.0,3000.0,216.3325,216.3325,216.1949,216.1949,3000.0
2023-06-30 14:20:00,220.0,220.1,220.0,220.07,9125.0,216.1949,216.2932,216.1949,216.2637,9125.0
2023-06-30 14:25:00,220.07,220.07,219.75,219.77,6429.0,216.2637,216.2637,215.9492,215.9689,6429.0
2023-06-30 14:30:00,219.69,219.86,219.6,219.86,19713.0,215.8903,216.0573,215.8018,216.0573,19713.0
2023-06-30 14:35:00,219.9,220.14,219.9,220.13,1545.0,216.0966,216.3325,216.0966,216.3226,1545.0
2023-06-30 14:40:00,220.15,220.29,220.07,220.26,4071.0,216.3423,216.4799,216.2637,216.4504,4071.0
2023-06-30 14:45:00,220.3,220.57,220.26,220.54,3219.0,216.4897,216.755,216.4504,216.7256,3219.0
2023-06-30 14:50:00,220.5,220.5,220.33,220.42,3713.0,216.6862,216.6862,216.5192,216.6076,3713.0
2023-06-30 14:55:00,220.35,220.6,220.26,220.57,6784.0,216.5388,216.7845,216.4504,216.755,6784.0
2023-06-30 15:00:00,220.58,220.58,220.47,220.54,1817.0,216.7649,216.7649,216.6568,216.7256,1817.0
2023-06-30 15:05:00,220.5,220.55,220.25,220.53,6723.0,216.6862,216.7354,216.4406,216.7157,6723.0
2023-06-30 15:10:00,220.57,220.59,220.37,220.55,7384.0,216.755,216.7747,216.5585,216.7354,7384.0
2023-06-30 15:15:00,220.55,220.63,220.44,220.48,5796.0,216.7354,216.814,216.6273,216.6666,5796.0
2023-06-30 15:20:00,220.48,220.53,220.3,220.37,11371.0,216.6666,216.7157,216.4897,216.5585,11371.0
2023-06-30 15:25:00,220.37,220.52,220.35,220.48,8533.0,216.5585,216.7059,216.5388,216.6666,8533.0
2023-06-30 15:30:00,220.48,220.63,220.44,220.53,10948.0,216.6666,216.814,216.6273,216.7157,10948.0
2023-06-30 15:35:00,220.56,220.63,220.07,220.09,17314.0,216.7452,216.814,216.2637,216.2833,17314.0
2023-06-30 15:40:00,219.98,220.17,219.8,220.11,16441.0,216.1752,216.362,215.9984,216.303,16441.0
2023-06-30 15:45:00,220.11,220.15,219.97,220.1,15834.0,216.303,216.3423,216.1654,216.2932,15834.0
2023-06-30 15:50:00,220.11,220.35,220.03,220.25,33947.0,216.303,216.5388,216.2244,216.4406,33947.0
2023-06-30 15:55:00,220.23,220.31,219.54,219.57,95302.0,216.4209,216.4995,215.7428,215.7723,95302.0
2023-07-03 09:30:00,219.0,219.0,216.55,217.16,15813.0,215.2122,215.2122,212.8046,213.404,15813.0
2023-07-03 09:35:00,216.58,216.87,215.75,215.83,7472.0,212.834,213.119,212.0184,212.097,7472.0
2023-07-03 09:40:00,216.12,216.47,215.41,216.46,9220.0,212.382,212.7259,211.6843,212.7161,9220.0
2023-07-03 09:45:00,216.47,216.47,214.5,214.82,6538.0,212.7259,212.7259,210.79,211.1045,6538.0
2023-07-03 09:50:00,214.72,215.93,214.32,215.93,17932.0,211.0062,212.1953,210.6131,212.1953,17932.0
2023-07-03 09:55:00,215.97,216.4,215.85,216.4,4241.0,212.2346,212.6572,212.1167,212.6572,4241.0
2023-07-03 10:00:00,216.5,216.55,215.37,215.56,7105.0,212.7554,212.8046,211.645,211.8317,7105.0
2023-07-03 10:05:00,215.55,215.55,214.65,215.42,10110.0,211.8219,211.8219,210.9374,211.6941,10110.0
2023-07-03 10:10:00,215.34,215.83,215.34,215.57,12209.0,211.6155,212.097,211.6155,211.8415,12209.0
2023-07-03 10:15:00,215.63,215.78,215.53,215.55,6929.0,211.9005,212.0479,211.8022,211.8219,6929.0
2023-07-03 10:20:00,215.53,215.83,215.1,215.83,6193.0,211.8022,212.097,211.3796,212.097,6193.0
2023-07-03 10:25:00,215.87,216.18,215.78,216.13,6099.0,212.1363,212.441,212.0479,212.3918,6099.0
2023-07-03 10:30:00,216.13,216.28,216.02,216.15,10108.0,212.3918,212.5392,212.2837,212.4115,10108.0
2023-07-03 10:35:00,216.09,216.12,215.72,215.73,4988.0,212.3525,212.382,211.9889,211.9987,4988.0
2023-07-03 10:40:00,215.57,215.61,215.22,215.23,2851.0,211.8415,211.8808,211.4976,211.5074,2851.0
2023-07-03 10:45:00,215.27,216.02,215.26,215.89,7494.0,211.5467,212.2837,211.5369,212.156,7494.0
2023-07-03 10:50:00,215.83,216.42,215.82,216.24,6962.0,212.097,212.6768,212.0872,212.4999,6962.0
2023-07-03 10:55:00,216.31,216.68,216.22,216.48,2833.0,212.5687,212.9323,212.4803,212.7358,2833.0
2023-07-03 11:00:00,216.43,216.43,216.22,216.24,1412.0,212.6866,212.6866,212.4803,212.4999,1412.0
2023-07-03 11:05:00,216.24,216.24,216.05,216.12,2817.0,212.4999,212.4999,212.3132,212.382,2817.0
2023-07-03 11:10:00,216.08,216.33,215.87,216.25,4286.0,212.3427,212.5884,212.1363,212.5098,4286.0
2023-07-03 11:15:00,216.21,216.21,215.92,216.16,5446.0,212.4704,212.4704,212.1855,212.4213,5446.0
2023-07-03 11:20:00,216.18,216.39,216.08,216.31,2710.0,212.441,212.6473,212.3427,212.5687,2710.0
2023-07-03 11:25:00,216.24,216.24,215.87,216.03,6054.0,212.4999,212.4999,212.1363,212.2936,6054.0
2023-07-03 11:30:00,216.06,216.06,215.79,215.95,8847.0,212.323,212.323,212.0577,212.2149,8847.0
2023-07-03 11:35:00,215.88,216.08,215.72,215.97,4013.0,212.1462,212.3427,211.9889,212.2346,4013.0
2023-07-03 11:40:00,215.92,216.02,215.68,215.81,12226.0,212.1855,212.2837,211.9496,212.0774,12226.0
2023-07-03 11:45:00,215.86,215.94,215.78,215.83,3772.0,212.1265,212.2051,212.0479,212.097,3772.0
2023-07-03 11:50:00,215.93,215.93,215.63,215.76,6412.0,212.1953,212.1953,211.9005,212.0282,6412.0
2023-07-03 11:55:00,215.73,215.92,215.57,215.76,3598.0,211.9987,212.1855,211.8415,212.0282,3598.0
2023-07-03 12:00:00,215.74,215.76,215.57,215.64,9385.0,212.0086,212.0282,211.8415,211.9103,9385.0
2023-07-03 12:05:00,215.62,216.05,215.57,216.04,7938.0,211.8906,212.3132,211.8415,212.3034,7938.0
2023-07-03 12:10:00,216.04,216.16,216.0,216.05,3964.0,212.3034,212.4213,212.2641,212.3132,3964.0
2023-07-03 12:15:00,216.11,216.37,216.11,216.22,3209.0,212.3722,212.6277,212.3722,212.4803,3209.0
2023-07-03 12:20:00,216.24,216.49,216.14,216.47,3334.0,212.4999,212.7456,212.4017,212.7259,3334.0
2023-07-03 12:25:00,216.51,216.51,215.97,216.24,4775.0,212.7653,212.7653,212.2346,212.4999,4775.0
2023-07-03 12:30:00,216.23,216.36,216.2,216.33,3080.0,212.4901,212.6179,212.4606,212.5884,3080.0
2023-07-03 12:35:00,216.33,216.33,216.1,216.12,4391.0,212.5884,212.5884,212.3623,212.382,4391.0
2023-07-03 12:40:00,216.2,216.2,216.04,216.13,5193.0,212.4606,212.4606,212.3034,212.3918,5193.0
2023-07-03 12:45:00,216.1,216.19,215.92,216.19,12220.0,212.3623,212.4508,212.1855,212.4508,12220.0
2023-07-03 12:50:00,216.21,216.21,215.96,216.18,12080.0,212.4704,212.4704,212.2248,212.441,12080.0
2023-07-03 12:55:00,216.17,216.36,216.08,216.21,34034.0,212.4311,212.6179,212.3427,212.4704,34034.0
2023-07-05 09:30:00,215.25,216.01,215.25,215.66,23788.0,211.527,212.2739,211.527,211.93,23788.0
2023-07-05 09:35:00,215.8,215.82,215.0,215.01,28772.0,212.0675,212.0872,211.2814,211.2912,28772.0
2023-07-05 09:40:00,214.77,216.17,214.5,216.07,11119.0,211.0554,212.4311,210.79,212.3329,11119.0
2023-07-05 09:45:00,216.08,216.32,215.62,215.85,3261.0,212.3427,212.5785,211.8906,212.1167,3261.0
2023-07-05 09:50:00,215.97,216.07,215.66,215.72,3066.0,212.2346,212.3329,211.93,211.9889,3066.0
2023-07-05 09:55:00,216.06,216.36,215.94,216.25,7145.0,212.323,212.6179,212.2051,212.5098,7145.0
2023-07-05 10:00:00,216.47,216.66,216.44,216.53,5476.0,212.7259,212.9127,212.6965,212.7849,5476.0
2023-07-05 10:05:00,216.5,216.57,216.41,216.53,3776.0,212.7554,212.8242,212.667,212.7849,3776.0
2023-07-05 10:10:00,216.53,216.93,216.36,216.93,8382.0,212.7849,213.178,212.6179,213.178,8382.0
2023-07-05 10:15:00,216.93,216.93,216.35,216.55,2675.0,213.178,213.178,212.608,212.8046,2675.0
2023-07-05 10:20:00,216.51,216.57,216.41,216.51,4158.0,212.7653,212.8242,212.667,212.7653,4158.0
2023-07-05 10:25:00,216.44,216.66,216.43,216.66,2266.0,212.6965,212.9127,212.6866,212.9127,2266.0
2023-07-05 10:30:00,216.76,216.76,216.36,216.51,3879.0,213.0109,213.0109,212.6179,212.7653,3879.0
2023-07-05 10:35:00,216.49,216.71,216.41,216.71,2788.0,212.7456,212.9618,212.667,212.9618,2788.0
2023-07-05 10:40:00,216.51,216.74,216.45,216.47,2650.0,212.7653,212.9913,212.7063,212.7259,2650.0
2023-07-05 10:45:00,216.41,216.44,216.17,216.28,2841.0,212.667,212.6965,212.4311,212.5392,2841.0
2023-07-05 10:50:00,216.3,216.38,216.23,216.37,1050.0,212.5589,212.6375,212.4901,212.6277,1050.0
2023-07-05 10:55:00,216.37,216.53,216.37,216.37,3048.0,212.6277,212.7849,212.6277,212.6277,3048.0
2023-07-05 11:00:00,216.51,216.53,216.32,216.37,1200.0,212.7653,212.7849,212.5785,212.6277,1200.0
2023-07-05 11:05:00,216.34,216.42,216.17,216.17,4417.0,212.5982,212.6768,212.4311,212.4311,4417.0
2023-07-05 11:10:00,216.22,216.22,215.99,216.14,2364.0,212.4803,212.4803,212.2542,212.4017,2364.0
2023-07-05 11:15:00,216.13,216.27,216.06,216.23,2158.0,212.3918,212.5294,212.323,212.4901,2158.0
2023-07-05 11:20:00,216.28,216.54,216.28,216.44,2527.0,212.5392,212.7947,212.5392,212.6965,2527.0
2023-07-05 11:25:00,216.32,216.58,216.32,216.58,1393.0,212.5785,212.834,212.5785,212.834,1393.0
2023-07-05 11:30:00,216.65,216.69,216.48,216.54,2816.0,212.9028,212.9421,212.7358,212.7947,2816.0
2023-07-05 11:35:00,216.5,216.52,216.41,216.41,1332.0,212.7554,212.7751,212.667,212.667,1332.0
2023-07-05 11:40:00,216.47,216.52,216.34,216.37,7976.0,212.7259,212.7751,212.5982,212.6277,7976.0
2023-07-05 11:45:00,216.36,216.44,216.36,216.36,1650.0,212.6179,212.6965,212.6179,212.6179,1650.0
2023-07-05 11:50:00,216.36,216.36,215.95,216.0,3117.0,212.6179,212.6179,212.2149,212.2641,3117.0
2023-07-05 11:55:00,216.0,216.0,215.71,215.84,5327.0,212.2641,212.2641,211.9791,212.1068,5327.0
2023-07-05 12:00:00,215.78,215.78,215.62,215.63,3721.0,212.0479,212.0479,211.8906,211.9005,3721.0
2023-07-05 12:05:00,215.73,215.74,215.58,215.69,2435.0,211.9987,212.0086,211.8513,211.9594,2435.0
2023-07-05 12:10:00,215.69,215.78,215.68,215.78,1411.0,211.9594,212.0479,211.9496,212.0479,1411.0
2023-07-05 12:15:00,215.74,215.9,215.71,215.73,1957.0,212.0086,212.1658,211.9791,211.9987,1957.0
2023-07-05 12:20:00,215.69,215.83,215.62,215.72,2292.0,211.9594,212.097,211.8906,211.9889,2292.0
2023-07-05 12:25:00,215.71,215.71,215.45,215.56,6023.0,211.9791,211.9791,211.7236,211.8317,6023.0
2023-07-05 12:30:00,215.56,215.78,215.49,215.69,6904.0,211.8317,212.0479,211.7629,211.9594,6904.0
2023-07-05 12:35:00,215.62,215.67,215.4,215.64,5065.0,211.8906,211.9398,211.6745,211.9103,5065.0
2023-07-05 12:40:00,215.64,215.84,215.63,215.74,2300.0,211.9103,212.1068,211.9005,212.0086,2300.0
2023-07-05 12:45:00,215.74,215.92,215.73,215.92,2057.0,212.0086,212.1855,211.9987,212.1855,2057.0
2023-07-05 12:50:00,215.89,215.89,215.69,215.77,2873.0,212.156,212.156,211.9594,212.0381,2873.0
2023-07-05 12:55:00,215.76,215.84,215.74,215.8,1726.0,212.0282,212.1068,212.0086,212.0675,1726.0
2023-07-05 13:00:00,215.81,215.88,215.74,215.75,2930.0,212.0774,212.1462,212.0086,212.0184,2930.0
2023-07-05 13:05:00,215.76,215.78,215.75,215.78,1800.0,212.0282,212.0479,212.0184,212.0479,1800.0
2023-07-05 13:10:00,215.76,215.78,215.66,215.72,2485.0,212.0282,212.0479,211.93,211.9889,2485.0
2023-07-05 13:15:00,215.73,215.77,215.73,215.76,723.0,211.9987,212.0381,211.9987,212.0282,723.0
2023-07-05 13:20:00,215.81,215.9,215.78,215.9,1359.0,212.0774,212.1658,212.0479,212.1658,1359.0
2023-07-05 13:25:00,215.9,215.98,215.87,215.98,2000.0,212.1658,212.2444,212.1363,212.2444,2000.0
2023-07-05 13:30:00,216.04,216.32,216.04,216.2,2130.0,212.3034,212.5785,212.3034,212.4606,2130.0
2023-07-05 13:35:00,216.16,216.17,216.02,216.15,3731.0,212.4213,212.4311,212.2837,212.4115,3731.0
2023-07-05 13:40:00,216.11,216.13,216.07,216.11,993.0,212.3722,212.3918,212.3329,212.3722,993.0
2023-07-05 13:45:00,216.08,216.08,215.95,216.01,1087.0,212.3427,212.3427,212.2149,212.2739,1087.0
2023-07-05 13:50:00,216.02,216.02,215.7,215.79,7257.0,212.2837,212.2837,211.9693,212.0577,7257.0
2023-07-05 13:55:00,215.73,215.86,215.71,215.78,3536.0,211.9987,212.1265,211.9791,212.0479,3536.0
2023-07-05 14:00:00,215.75,215.87,215.75,215.84,1610.0,212.0184,212.1363,212.0184,212.1068,1610.0
2023-07-05 14:05:00,215.83,215.85,215.78,215.81,3084.0,212.097,212.1167,212.0479,212.0774,3084.0
2023-07-05 14:10:00,215.78,215.81,215.74,215.8,616.0,212.0479,212.0774,212.0086,212.0675,616.0
2023-07-05 14:15:00,215.76,215.79,215.6,215.65,8355.0,212.0282,212.0577,211.871,211.9201,8355.0
2023-07-05 14:20:00,215.67,215.75,215.62,215.64,5111.0,211.9398,212.0184,211.8906,211.9103,5111.0
2023-07-05 14:25:00,215.67,215.76,215.65,215.71,6214.0,211.9398,212.0282,211.9201,211.9791,6214.0
2023-07-05 14:30:00,215.69,215.76,215.6,215.75,4259.0,211.9594,212.0282,211.871,212.0184,4259.0
2023-07-05 14:35:00,215.77,215.78,215.68,215.75,3458.0,212.0381,212.0479,211.9496,212.0184,3458.0
2023-07-05 14:40:00,215.72,215.8,215.65,215.66,12900.0,211.9889,212.0675,211.9201,211.93,12900.0
2023-07-05 14:45:00,215.71,215.76,215.67,215.72,2073.0,211.9791,212.0282,211.9398,211.9889,2073.0
2023-07-05 14:50:00,215.71,215.77,215.7,215.75,3502.0,211.9791,212.0381,211.9693,212.0184,3502.0
2023-07-05 14:55:00,215.75,215.76,215.68,215.75,2877.0,212.0184,212.0282,211.9496,212.0184,2877.0
2023-07-05 15:00:00,215.75,215.83,215.74,215.78,7944.0,212.0184,212.097,212.0086,212.0479,7944.0
2023-07-05 15:05:00,215.83,215.83,215.72,215.72,4758.0,212.097,212.097,211.9889,211.9889,4758.0
2023-07-05 15:10:00,215.69,215.92,215.69,215.88,42786.0,211.9594,212.1855,211.9594,212.1462,42786.0
2023-07-05 15:15:00,215.9,215.9,215.73,215.74,10548.0,212.1658,212.1658,211.9987,212.0086,10548.0
2023-07-05 15:20:00,215.73,215.88,215.73,215.82,8222.0,211.9987,212.1462,211.9987,212.0872,8222.0
2023-07-05 15:25:00,215.86,215.92,215.86,215.91,2536.0,212.1265,212.1855,212.1265,212.1756,2536.0
2023-07-05 15:30:00,215.91,215.92,215.86,215.88,3898.0,212.1756,212.1855,212.1265,212.1462,3898.0
2023-07-05 15:35:00,215.83,215.92,215.81,215.91,10497.0,212.097,212.1855,212.0774,212.1756,10497.0
2023-07-05 15:40:00,215.9,215.91,215.8,215.86,8426.0,212.1658,212.1756,212.0675,212.1265,8426.0
2023-07-05 15:45:00,215.87,215.88,215.78,215.85,8588.0,212.1363,212.1462,212.0479,212.1167,8588.0
2023-07-05 15:50:00,215.83,216.17,215.8,215.99,9964.0,212.097,212.4311,212.0675,212.2542,9964.0
2023-07-05 15:55:00,215.98,216.32,215.91,215.94,28946.0,212.2444,212.5785,212.1756,212.2051,28946.0
2023-07-06 09:30:00,215.4,215.75,214.82,215.15,8949.0,211.6745,212.0184,211.1045,211.4288,8949.0
2023-07-06 09:35:00,215.5,216.52,215.48,216.5,6199.0,211.7727,212.7751,211.7531,212.7554,6199.0
2023-07-06 09:40:00,216.63,216.63,215.57,215.61,5352.0,212.8832,212.8832,211.8415,211.8808,5352.0
2023-07-06 09:45:00,215.48,216.51,215.45,216.51,5648.0,211.7531,212.7653,211.7236,212.7653,5648.0
2023-07-06 09:50:00,216.74,216.87,216.7,216.76,1600.0,212.9913,213.119,212.952,213.0109,1600.0
2023-07-06 09:55:00,216.76,216.76,216.07,216.08,4087.0,213.0109,213.0109,212.3329,212.3427,4087.0
2023-07-06 10:00:00,216.08,216.35,216.0,216.18,2453.0,212.3427,212.608,212.2641,212.441,2453.0
2023-07-06 10:05:00,216.16,216.84,216.16,216.78,3203.0,212.4213,213.0895,212.4213,213.0306,3203.0
2023-07-06 10:10:00,216.76,217.01,216.38,216.46,3567.0,213.0109,213.2566,212.6375,212.7161,3567.0
2023-07-06 10:15:00,216.48,216.48,216.2,216.27,1700.0,212.7358,212.7358,212.4606,212.5294,1700.0
2023-07-06 10:20:00,216.3,216.3,215.8,215.92,2524.0,212.5589,212.5589,212.0675,212.1855,2524.0
2023-07-06 10:25:00,215.75,216.06,215.72,215.96,3736.0,212.0184,212.323,211.9889,212.2248,3736.0
2023-07-06 10:30:00,215.94,215.94,215.6,215.68,3197.0,212.2051,212.2051,211.871,211.9496,3197.0
2023-07-06 10:35:00,215.79,215.8,215.6,215.6,1720.0,212.0577,212.0675,211.871,211.871,1720.0
2023-07-06 10:40:00,215.58,215.61,215.34,215.42,1900.0,211.8513,211.8808,211.6155,211.6941,1900.0
2023-07-06 10:45:00,215.5,215.8,215.49,215.78,8293.0,211.7727,212.0675,211.7629,212.0479,8293.0
2023-07-06 10:50:00,215.8,216.04,215.65,215.68,4909.0,212.0675,212.3034,211.9201,211.9496,4909.0
2023-07-06 10:55:00,215.72,215.8,215.49,215.8,2000.0,211.9889,212.0675,211.7629,212.0675,2000.0
2023-07-06 11:00:00,215.83,215.87,215.64,215.74,1900.0,212.097,212.1363,211.9103,212.0086,1900.0
2023-07-06 11:05:00,215.76,215.98,215.75,215.75,1400.0,212.0282,212.2444,212.0184,212.0184,1400.0
2023-07-06 11:10:00,215.69,215.82,215.63,215.82,820.0,211.9594,212.0872,211.9005,212.0872,820.0
2023-07-06 11:15:00,215.88,216.03,215.88,216.03,1111.0,212.1462,212.2936,212.1462,212.2936,1111.0
2023-07-06 11:20:00,216.07,216.36,216.07,216.21,1435.0,212.3329,212.6179,212.3329,212.4704,1435.0
2023-07-06 11:25:00,216.31,216.43,216.09,216.09,4205.0,212.5687,212.6866,212.3525,212.3525,4205.0
2023-07-06 11:30:00,216.13,216.21,216.13,216.19,946.0,212.3918,212.4704,212.3918,212.4508,946.0
2023-07-06 11:35:00,216.07,216.14,216.07,216.14,300.0,212.3329,212.4017,212.3329,212.4017,300.0
2023-07-06 11:40:00,216.14,216.15,216.06,216.09,1000.0,212.4017,212.4115,212.323,212.3525,1000.0
2023-07-06 11:45:00,216.15,216.36,216.12,216.36,2328.0,212.4115,212.6179,212.382,212.6179,2328.0
2023-07-06 11:50:00,216.29,216.39,216.25,216.31,1754.0,212.5491,212.6473,212.5098,212.5687,1754.0
2023-07-06 11:55:00,216.3,216.55,216.3,216.55,1391.0,212.5589,212.8046,212.5589,212.8046,1391.0
2023-07-06 12:00:00,216.56,216.77,216.56,216.72,1261.0,212.8144,213.0208,212.8144,212.9716,1261.0
2023-07-06 12:05:00,216.79,216.79,216.63,216.72,1840.0,213.0404,213.0404,212.8832,212.9716,1840.0
2023-07-06 12:10:00,216.77,216.77,216.61,216.64,1133.0,213.0208,213.0208,212.8635,212.893,1133.0
2023-07-06 12:15:00,216.69,216.8,216.59,216.64,1300.0,212.9421,213.0502,212.8439,212.893,1300.0
2023-07-06 12:20:00,216.65,216.66,216.19,216.2,5472.0,212.9028,212.9127,212.4508,212.4606,5472.0
2023-07-06 12:25:00,216.26,216.45,216.26,216.41,1743.0,212.5196,212.7063,212.5196,212.667,1743.0
2023-07-06 12:30:00,216.36,216.5,216.35,216.5,2451.0,212.6179,212.7554,212.608,212.7554,2451.0
2023-07-06 12:35:00,216.4,216.43,216.39,216.39,400.0,212.6572,212.6866,212.6473,212.6473,400.0
2023-07-06 12:40:00,216.33,216.46,216.33,216.38,1325.0,212.5884,212.7161,212.5884,212.6375,1325.0
2023-07-06 12:45:00,216.38,216.53,216.37,216.53,1100.0,212.6375,212.7849,212.6277,212.7849,1100.0
2023-07-06 12:50:00,216.45,216.52,216.45,216.52,600.0,212.7063,212.7751,212.7063,212.7751,600.0
2023-07-06 12:55:00,216.48,216.59,216.47,216.49,2575.0,212.7358,212.8439,212.7259,212.7456,2575.0
2023-07-06 13:00:00,216.5,216.56,216.5,216.56,300.0,212.7554,212.8144,212.7554,212.8144,300.0
2023-07-06 13:05:00,216.55,216.64,216.55,216.58,5155.0,212.8046,212.893,212.8046,212.834,5155.0
2023-07-06 13:10:00,216.67,216.87,216.67,216.87,800.0,212.9225,213.119,212.9225,213.119,800.0
2023-07-06 13:15:00,216.88,216.93,216.83,216.88,1109.0,213.1289,213.178,213.0797,213.1289,1109.0
2023-07-06 13:20:00,216.86,216.92,216.82,216.86,1336.0,213.1092,213.1682,213.0699,213.1092,1336.0
2023-07-06 13:25:00,216.91,216.93,216.78,216.81,2155.0,213.1583,213.178,213.0306,213.0601,2155.0
2023-07-06 13:30:00,216.81,216.83,216.69,216.77,1712.0,213.0601,213.0797,212.9421,213.0208,1712.0
2023-07-06 13:35:00,216.73,216.76,216.68,216.71,1000.0,212.9815,213.0109,212.9323,212.9618,1000.0
2023-07-06 13:40:00,216.71,216.71,216.39,216.39,2002.0,212.9618,212.9618,212.6473,212.6473,2002.0
2023-07-06 13:45:00,216.43,216.58,216.39,216.53,1808.0,212.6866,212.834,212.6473,212.7849,1808.0
2023-07-06 13:50:00,216.56,216.66,216.55,216.55,1176.0,212.8144,212.9127,212.8046,212.8046,1176.0
2023-07-06 13:55:00,216.59,216.76,216.59,216.69,1019.0,212.8439,213.0109,212.8439,212.9421,1019.0
2023-07-06 14:00:00,216.71,216.74,216.68,216.73,600.0,212.9618,212.9913,212.9323,212.9815,600.0
2023-07-06 14:05:00,216.74,216.8,216.69,216.8,2997.0,212.9913,213.0502,212.9421,213.0502,2997.0
2023-07-06 14:10:00,216.84,217.01,216.83,216.84,1439.0,213.0895,213.2566,213.0797,213.0895,1439.0
2023-07-06 14:15:00,216.81,216.84,216.7,216.7,1857.0,213.0601,213.0895,212.952,212.952,1857.0
2023-07-06 14:20:00,216.67,216.67,216.5,216.56,1754.0,212.9225,212.9225,212.7554,212.8144,1754.0
2023-07-06 14:25:00,216.5,216.51,216.33,216.34,2414.0,212.7554,212.7653,212.5884,212.5982,2414.0
2023-07-06 14:30:00,216.36,216.36,216.13,216.34,5441.0,212.6179,212.6179,212.3918,212.5982,5441.0
2023-07-06 14:35:00,216.36,216.43,216.33,216.43,2477.0,212.6179,212.6866,212.5884,212.6866,2477.0
2023-07-06 14:40:00,216.31,216.37,216.13,216.15,3019.0,212.5687,212.6277,212.3918,212.4115,3019.0
2023-07-06 14:45:00,216.09,216.2,216.04,216.12,2983.0,212.3525,212.4606,212.3034,212.382,2983.0
2023-07-06 14:50:00,216.08,216.37,216.08,216.33,2548.0,212.3427,212.6277,212.3427,212.5884,2548.0
2023-07-06 14:55:00,216.37,216.51,216.36,216.49,1921.0,212.6277,212.7653,212.6179,212.7456,1921.0
2023-07-06 15:00:00,216.5,216.5,216.29,216.31,1242.0,212.7554,212.7554,212.5491,212.5687,1242.0
2023-07-06 15:05:00,216.25,216.29,216.15,216.21,2208.0,212.5098,212.5491,212.4115,212.4704,2208.0
2023-07-06 15:10:00,216.23,216.28,216.19,216.25,2406.0,212.4901,212.5392,212.4508,212.5098,2406.0
2023-07-06 15:15:00,216.28,216.41,216.25,216.39,2332.0,212.5392,212.667,212.5098,212.6473,2332.0
2023-07-06 15:20:00,216.45,216.54,216.45,216.48,1800.0,212.7063,212.7947,212.7063,212.7358,1800.0
2023-07-06 15:25:00,216.48,216.49,216.33,216.33,1989.0,212.7358,212.7456,212.5884,212.5884,1989.0
2023-07-06 15:30:00,216.33,216.33,216.07,216.07,4707.0,212.5884,212.5884,212.3329,212.3329,4707.0
2023-07-06 15:35:00,216.09,216.13,216.02,216.03,5465.0,212.3525,212.3918,212.2837,212.2936,5465.0
2023-07-06 15:40:00,216.08,216.2,216.06,216.15,4032.0,212.3427,212.4606,212.323,212.4115,4032.0
2023-07-06 15:45:00,216.17,216.47,216.11,216.46,6962.0,212.4311,212.7259,212.3722,212.7161,6962.0
2023-07-06 15:50:00,216.51,216.7,216.29,216.32,13972.0,212.7653,212.952,212.5491,212.5785,13972.0
2023-07-06 15:55:00,216.33,216.48,216.28,216.33,31814.0,212.5884,212.7358,212.5392,212.5884,31814.0
2023-07-07 09:30:00,215.3,215.4,215.06,215.2,7538.0,211.5762,211.6745,211.3403,211.4779,7538.0
2023-07-07 09:35:00,215.74,215.74,214.76,214.76,1982.0,212.0086,212.0086,211.0455,211.0455,1982.0
2023-07-07 09:40:00,215.0,215.25,214.9,214.9,1292.0,211.2814,211.527,211.1831,211.1831,1292.0
2023-07-07 09:45:00,214.83,215.02,214.83,215.02,500.0,211.1143,211.301,211.1143,211.301,500.0
2023-07-07 09:50:00,215.03,215.15,214.61,214.76,3259.0,211.3109,211.4288,210.8981,211.0455,3259.0
2023-07-07 09:55:00,214.86,214.99,214.82,214.99,600.0,211.1438,211.2715,211.1045,211.2715,600.0
2023-07-07 10:00:00,215.15,215.21,214.98,215.12,1211.0,211.4288,211.4877,211.2617,211.3993,1211.0
2023-07-07 10:05:00,215.02,215.31,214.94,215.06,2448.0,211.301,211.586,211.2224,211.3403,2448.0
2023-07-07 10:10:00,215.01,215.01,214.77,214.83,900.0,211.2912,211.2912,211.0554,211.1143,900.0
2023-07-07 10:15:00,214.77,214.9,214.7,214.85,1522.0,211.0554,211.1831,210.9866,211.134,1522.0
2023-07-07 10:20:00,214.82,214.85,214.66,214.82,900.0,211.1045,211.134,210.9473,211.1045,900.0
2023-07-07 10:25:00,214.89,214.96,214.82,214.95,911.0,211.1733,211.2421,211.1045,211.2322,911.0
2023-07-07 10:30:00,214.99,214.99,214.6,214.65,1396.0,211.2715,211.2715,210.8883,210.9374,1396.0
2023-07-07 10:35:00,214.71,214.77,214.53,214.74,628.0,210.9964,211.0554,210.8195,211.0259,628.0
2023-07-07 10:40:00,214.73,214.73,214.58,214.58,1063.0,211.016,211.016,210.8686,210.8686,1063.0
2023-07-07 10:45:00,214.45,214.53,214.33,214.33,1033.0,210.7409,210.8195,210.623,210.623,1033.0
2023-07-07 10:50:00,214.38,214.38,214.1,214.16,942.0,210.6721,210.6721,210.3969,210.4559,942.0
2023-07-07 10:55:00,214.25,214.25,214.08,214.16,2718.0,210.5443,210.5443,210.3773,210.4559,2718.0
2023-07-07 11:00:00,214.26,214.26,213.78,213.86,1755.0,210.5542,210.5542,210.0825,210.1611,1755.0
2023-07-07 11:05:00,213.77,213.83,213.61,213.66,704.0,210.0726,210.1316,209.9154,209.9645,704.0
2023-07-07 11:10:00,213.52,213.56,213.52,213.56,650.0,209.827,209.8663,209.827,209.8663,650.0
2023-07-07 11:15:00,213.47,213.66,213.47,213.63,1507.0,209.7778,209.9645,209.7778,209.9351,1507.0
2023-07-07 11:20:00,213.63,213.63,213.32,213.32,3750.0,209.9351,209.9351,209.6304,209.6304,3750.0
2023-07-07 11:25:00,213.32,213.44,213.32,213.44,719.0,209.6304,209.7484,209.6304,209.7484,719.0
2023-07-07 11:30:00,213.4,213.68,213.3,213.68,2005.0,209.709,209.9842,209.6108,209.9842,2005.0
2023-07-07 11:35:00,213.77,213.79,213.68,213.68,572.0,210.0726,210.0923,209.9842,209.9842,572.0
2023-07-07 11:40:00,213.7,213.72,213.69,213.7,700.0,210.0039,210.0235,209.994,210.0039,700.0
2023-07-07 11:45:00,213.76,213.89,213.76,213.81,1494.0,210.0628,210.1906,210.0628,210.112,1494.0
2023-07-07 11:50:00,213.84,213.86,213.76,213.79,972.0,210.1414,210.1611,210.0628,210.0923,972.0
2023-07-07 11:55:00,213.73,213.83,213.71,213.83,3014.0,210.0333,210.1316,210.0137,210.1316,3014.0
2023-07-07 12:00:00,213.85,214.02,213.79,213.9,3844.0,210.1513,210.3183,210.0923,210.2004,3844.0
2023-07-07 12:05:00,213.86,213.97,213.85,213.95,900.0,210.1611,210.2692,210.1513,210.2495,900.0
2023-07-07 12:10:00,213.98,213.99,213.83,213.83,1300.0,210.279,210.2888,210.1316,210.1316,1300.0
2023-07-07 12:15:00,214.0,214.13,213.94,213.95,8707.0,210.2987,210.4264,210.2397,210.2495,8707.0
2023-07-07 12:20:00,214.02,214.18,213.94,214.18,6173.0,210.3183,210.4756,210.2397,210.4756,6173.0
2023-07-07 12:25:00,214.1,214.15,214.1,214.15,200.0,210.3969,210.4461,210.3969,210.4461,200.0
2023-07-07 12:30:00,214.15,214.53,214.15,214.45,1540.0,210.4461,210.8195,210.4461,210.7409,1540.0
2023-07-07 12:35:00,214.56,214.73,214.54,214.7,600.0,210.849,211.016,210.8293,210.9866,600.0
2023-07-07 12:40:00,214.64,214.84,214.64,214.78,1993.0,210.9276,211.1241,210.9276,211.0652,1993.0
2023-07-07 12:45:00,214.79,214.79,214.67,214.7,1308.0,211.075,211.075,210.9571,210.9866,1308.0
2023-07-07 12:50:00,214.61,214.86,214.61,214.86,679.0,210.8981,211.1438,210.8981,211.1438,679.0
2023-07-07 12:55:00,214.88,215.03,214.88,215.03,713.0,211.1634,211.3109,211.1634,211.3109,713.0
2023-07-07 13:00:00,215.12,215.21,215.1,215.1,1140.0,211.3993,211.4877,211.3796,211.3796,1140.0
2023-07-07 13:05:00,215.06,215.06,214.94,214.99,800.0,211.3403,211.3403,211.2224,211.2715,800.0
2023-07-07 13:10:00,215.05,215.12,214.95,214.96,1747.0,211.3305,211.3993,211.2322,211.2421,1747.0
2023-07-07 13:15:00,215.03,215.15,215.01,215.03,1108.0,211.3109,211.4288,211.2912,211.3109,1108.0
2023-07-07 13:20:00,215.05,215.1,215.04,215.08,1062.0,211.3305,211.3796,211.3207,211.36,1062.0
2023-07-07 13:25:00,214.88,214.89,214.85,214.86,700.0,211.1634,211.1733,211.134,211.1438,700.0
2023-07-07 13:30:00,214.88,214.89,214.73,214.78,2329.0,211.1634,211.1733,211.016,211.0652,2329.0
2023-07-07 13:35:00,214.77,214.77,214.63,214.76,1830.0,211.0554,211.0554,210.9178,211.0455,1830.0
2023-07-07 13:40:00,214.78,214.9,214.76,214.9,519.0,211.0652,211.1831,211.0455,211.1831,519.0
2023-07-07 13:45:00,214.85,214.87,214.78,214.81,2900.0,211.134,211.1536,211.0652,211.0947,2900.0
2023-07-07 13:50:00,214.78,214.78,214.69,214.75,1000.0,211.0652,211.0652,210.9767,211.0357,1000.0
2023-07-07 13:55:00,214.75,214.75,214.59,214.65,1700.0,211.0357,211.0357,210.8785,210.9374,1700.0
2023-07-07 14:00:00,214.73,214.73,214.56,214.56,700.0,211.016,211.016,210.849,210.849,700.0
2023-07-07 14:05:00,214.52,214.64,214.5,214.63,1300.0,210.8097,210.9276,210.79,210.9178,1300.0
2023-07-07 14:10:00,214.63,214.7,214.59,214.7,1351.0,210.9178,210.9866,210.8785,210.9866,1351.0
2023-07-07 14:15:00,214.73,214.78,214.72,214.72,919.0,211.016,211.0652,211.0062,211.0062,919.0
2023-07-07 14:20:00,214.69,214.69,214.58,214.68,725.0,210.9767,210.9767,210.8686,210.9669,725.0
2023-07-07 14:25:00,214.68,214.74,214.64,214.74,2102.0,210.9669,211.0259,210.9276,211.0259,2102.0
2023-07-07 14:30:00,214.8,214.8,214.44,214.44,1411.0,211.0848,211.0848,210.7311,210.7311,1411.0
2023-07-07 14:35:00,214.41,214.46,214.35,214.35,1920.0,210.7016,210.7507,210.6426,210.6426,1920.0
2023-07-07 14:40:00,214.36,214.66,214.35,214.66,3091.0,210.6524,210.9473,210.6426,210.9473,3091.0
2023-07-07 14:45:00,214.72,214.78,214.68,214.72,2603.0,211.0062,211.0652,210.9669,211.0062,2603.0
2023-07-07 14:50:00,214.71,214.83,214.7,214.78,800.0,210.9964,211.1143,210.9866,211.0652,800.0
2023-07-07 14:55:00,214.75,214.86,214.72,214.85,2874.0,211.0357,211.1438,211.0062,211.134,2874.0
2023-07-07 15:00:00,214.81,214.9,214.77,214.88,3232.0,211.0947,211.1831,211.0554,211.1634,3232.0
2023-07-07 15:05:00,214.87,214.9,214.81,214.81,4726.0,211.1536,211.1831,211.0947,211.0947,4726.0
2023-07-07 15:10:00,214.85,214.86,214.8,214.84,1772.0,211.134,211.1438,211.0848,211.1241,1772.0
2023-07-07 15:15:00,214.83,214.83,214.61,214.67,8044.0,211.1143,211.1143,210.8981,210.9571,8044.0
2023-07-07 15:20:00,214.67,214.67,214.52,214.55,2608.0,210.9571,210.9571,210.8097,210.8392,2608.0
2023-07-07 15:25:00,214.59,214.67,214.59,214.67,4179.0,210.8785,210.9571,210.8785,210.9571,4179.0
2023-07-07 15:30:00,214.69,214.83,214.68,214.74,8259.0,210.9767,211.1143,210.9669,211.0259,8259.0
2023-07-07 15:35:00,214.74,214.74,214.32,214.33,4257.0,211.0259,211.0259,210.6131,210.623,4257.0
2023-07-07 15:40:00,214.15,214.2,214.06,214.07,3240.0,210.4461,210.4952,210.3576,210.3675,3240.0
2023-07-07 15:45:00,214.07,214.15,214.03,214.06,8572.0,210.3675,210.4461,210.3281,210.3576,8572.0
2023-07-07 15:50:00,214.05,214.45,213.86,214.24,19641.0,210.3478,210.7409,210.1611,210.5345,19641.0
2023-07-07 15:55:00,214.18,214.33,213.76,214.11,39464.0,210.4756,210.623,210.0628,210.4068,39464.0
2023-07-10 09:30:00,214.84,215.9,214.84,215.9,8697.0,211.1241,212.1658,211.1241,212.1658,8697.0
2023-07-10 09:35:00,215.9,215.9,215.9,215.9,0.0,212.1658,212.1658,212.1658,212.1658,0.0
2023-07-10 09:40:00,216.32,217.0,216.32,216.74,2800.0,212.5785,213.2468,212.5785,212.9913,2800.0
2023-07-10 09:45:00,216.66,217.13,216.66,216.94,1505.0,212.9127,213.3745,212.9127,213.1878,1505.0
2023-07-10 09:50:00,216.97,217.22,216.81,217.14,2228.0,213.2173,213.463,213.0601,213.3844,2228.0
2023-07-10 09:55:00,217.14,217.64,217.14,217.52,2834.0,213.3844,213.8757,213.3844,213.7578,2834.0
2023-07-10 10:00:00,217.49,217.73,217.24,217.39,4969.0,213.7283,213.9642,213.4826,213.63,4969.0
2023-07-10 10:05:00,217.29,217.3,216.61,216.62,1600.0,213.5318,213.5416,212.8635,212.8734,1600.0
2023-07-10 10:10:00,216.62,216.9,216.62,216.83,2786.0,212.8734,213.1485,212.8734,213.0797,2786.0
2023-07-10 10:15:00,216.78,216.96,216.49,216.72,1645.0,213.0306,213.2075,212.7456,212.9716,1645.0
2023-07-10 10:20:00,216.74,216.74,216.37,216.4,2030.0,212.9913,212.9913,212.6277,212.6572,2030.0
2023-07-10 10:25:00,216.43,216.43,216.23,216.23,809.0,212.6866,212.6866,212.4901,212.4901,809.0
2023-07-10 10:30:00,216.31,216.31,216.14,216.15,2282.0,212.5687,212.5687,212.4017,212.4115,2282.0
2023-07-10 10:35:00,216.1,216.25,215.97,215.97,865.0,212.3623,212.5098,212.2346,212.2346,865.0
2023-07-10 10:40:00,215.93,215.98,215.81,215.88,755.0,212.1953,212.2444,212.0774,212.1462,755.0
2023-07-10 10:45:00,215.81,215.81,215.36,215.51,1005.0,212.0774,212.0774,211.6351,211.7826,1005.0
2023-07-10 10:50:00,215.64,215.64,215.4,215.43,1794.0,211.9103,211.9103,211.6745,211.7039,1794.0
2023-07-10 10:55:00,215.31,215.42,215.23,215.42,2875.0,211.586,211.6941,211.5074,211.6941,2875.0
2023-07-10 11:00:00,215.54,215.69,215.53,215.54,997.0,211.812,211.9594,211.8022,211.812,997.0
2023-07-10 11:05:00,215.42,215.43,215.17,215.17,202.0,211.6941,211.7039,211.4484,211.4484,202.0
2023-07-10 11:10:00,215.22,215.22,214.88,214.92,814.0,211.4976,211.4976,211.1634,211.2028,814.0
2023-07-10 11:15:00,214.92,214.98,214.85,214.98,467.0,211.2028,211.2617,211.134,211.2617,467.0
2023-07-10 11:20:00,215.04,215.14,215.03,215.08,2118.0,211.3207,211.419,211.3109,211.36,2118.0
2023-07-10 11:25:00,215.14,215.19,214.96,214.97,1571.0,211.419,211.4681,211.2421,211.2519,1571.0
2023-07-10 11:30:00,215.17,215.26,215.15,215.15,600.0,211.4484,211.5369,211.4288,211.4288,600.0
2023-07-10 11:35:00,215.09,215.19,215.09,215.19,615.0,211.3698,211.4681,211.3698,211.4681,615.0
2023-07-10 11:40:00,215.13,215.2,214.99,215.06,2442.0,211.4091,211.4779,211.2715,211.3403,2442.0
2023-07-10 11:45:00,214.99,215.04,214.85,214.94,4012.0,211.2715,211.3207,211.134,211.2224,4012.0
2023-07-10 11:50:00,214.89,215.26,214.86,215.26,1812.0,211.1733,211.5369,211.1438,211.5369,1812.0
2023-07-10 11:55:00,215.28,215.34,215.2,215.2,815.0,211.5565,211.6155,211.4779,211.4779,815.0
2023-07-10 12:00:00,215.22,215.22,215.04,215.12,1511.0,211.4976,211.4976,211.3207,211.3993,1511.0
2023-07-10 12:05:00,215.18,215.23,215.07,215.07,2168.0,211.4583,211.5074,211.3502,211.3502,2168.0
2023-07-10 12:10:00,215.17,215.24,215.09,215.24,1900.0,211.4484,211.5172,211.3698,211.5172,1900.0
2023-07-10 12:15:00,215.26,215.5,215.26,215.5,1429.0,211.5369,211.7727,211.5369,211.7727,1429.0
2023-07-10 12:20:00,215.45,215.7,215.45,215.7,800.0,211.7236,211.9693,211.7236,211.9693,800.0
2023-07-10 12:25:00,215.67,215.67,215.5,215.59,2457.0,211.9398,211.9398,211.7727,211.8612,2457.0
2023-07-10 12:30:00,215.6,215.74,215.6,215.68,602.0,211.871,212.0086,211.871,211.9496,602.0
2023-07-10 12:35:00,215.67,215.67,215.48,215.48,600.0,211.9398,211.9398,211.7531,211.7531,600.0
2023-07-10 12:40:00,215.49,215.57,215.49,215.57,300.0,211.7629,211.8415,211.7629,211.8415,300.0
2023-07-10 12:45:00,215.49,215.67,215.48,215.61,1810.0,211.7629,211.9398,211.7531,211.8808,1810.0
2023-07-10 12:50:00,215.55,215.57,215.47,215.49,793.0,211.8219,211.8415,211.7432,211.7629,793.0
2023-07-10 12:55:00,215.39,215.49,215.37,215.49,607.0,211.6646,211.7629,211.645,211.7629,607.0
2023-07-10 13:00:00,215.45,215.52,215.45,215.52,200.0,211.7236,211.7924,211.7236,211.7924,200.0
2023-07-10 13:05:00,215.48,215.5,215.31,215.31,2081.0,211.7531,211.7727,211.586,211.586,2081.0
2023-07-10 13:10:00,215.31,215.46,215.28,215.46,1149.0,211.586,211.7334,211.5565,211.7334,1149.0
2023-07-10 13:15:00,215.53,215.53,215.52,215.53,100.0,211.8022,211.8022,211.7924,211.8022,100.0
2023-07-10 13:20:00,215.46,215.46,215.43,215.43,224.0,211.7334,211.7334,211.7039,211.7039,224.0
2023-07-10 13:25:00,215.46,215.48,215.46,215.48,747.0,211.7334,211.7531,211.7334,211.7531,747.0
2023-07-10 13:30:00,215.54,215.59,215.54,215.56,1147.0,211.812,211.8612,211.812,211.8317,1147.0
2023-07-10 13:35:00,215.55,215.55,215.47,215.48,841.0,211.8219,211.8219,211.7432,211.7531,841.0
2023-07-10 13:40:00,215.51,215.53,215.5,215.52,552.0,211.7826,211.8022,211.7727,211.7924,552.0
2023-07-10 13:45:00,215.46,215.49,215.4,215.4,807.0,211.7334,211.7629,211.6745,211.6745,807.0
2023-07-10 13:50:00,215.41,215.49,215.39,215.39,1000.0,211.6843,211.7629,211.6646,211.6646,1000.0
2023-07-10 13:55:00,215.39,215.39,215.39,215.39,100.0,211.6646,211.6646,211.6646,211.6646,100.0
2023-07-10 14:00:00,215.31,215.34,215.23,215.23,726.0,211.586,211.6155,211.5074,211.5074,726.0
2023-07-10 14:05:00,215.25,215.33,215.25,215.27,714.0,211.527,211.6057,211.527,211.5467,714.0
2023-07-10 14:10:00,215.25,215.25,215.11,215.22,1552.0,211.527,211.527,211.3895,211.4976,1552.0
2023-07-10 14:15:00,215.27,215.27,215.27,215.27,100.0,211.5467,211.5467,211.5467,211.5467,100.0
2023-07-10 14:20:00,215.3,215.31,215.09,215.09,1232.0,211.5762,211.586,211.3698,211.3698,1232.0
2023-07-10 14:25:00,215.12,215.13,214.89,214.98,14461.0,211.3993,211.4091,211.1733,211.2617,14461.0
2023-07-10 14:30:00,214.97,214.97,214.96,214.97,200.0,211.2519,211.2519,211.2421,211.2519,200.0
2023-07-10 14:35:00,214.93,214.93,214.86,214.87,600.0,211.2126,211.2126,211.1438,211.1536,600.0
2023-07-10 14:40:00,214.81,214.81,214.69,214.8,5002.0,211.0947,211.0947,210.9767,211.0848,5002.0
2023-07-10 14:45:00,214.86,214.86,214.51,214.51,1000.0,211.1438,211.1438,210.7998,210.7998,1000.0
2023-07-10 14:50:00,214.5,214.65,214.47,214.59,1424.0,210.79,210.9374,210.7605,210.8785,1424.0
2023-07-10 14:55:00,214.61,214.64,214.6,214.62,314.0,210.8981,210.9276,210.8883,210.9079,314.0
2023-07-10 15:00:00,214.67,214.67,214.52,214.56,610.0,210.9571,210.9571,210.8097,210.849,610.0
2023-07-10 15:05:00,214.53,214.53,214.48,214.52,662.0,210.8195,210.8195,210.7704,210.8097,662.0
2023-07-10 15:10:00,214.45,214.52,214.45,214.52,1185.0,210.7409,210.8097,210.7409,210.8097,1185.0
2023-07-10 15:15:00,214.52,214.58,214.49,214.5,707.0,210.8097,210.8686,210.7802,210.79,707.0
2023-07-10 15:20:00,214.5,214.58,214.49,214.55,1100.0,210.79,210.8686,210.7802,210.8392,1100.0
2023-07-10 15:25:00,214.54,214.71,214.54,214.66,1825.0,210.8293,210.9964,210.8293,210.9473,1825.0
2023-07-10 15:30:00,214.63,214.7,214.63,214.69,1206.0,210.9178,210.9866,210.9178,210.9767,1206.0
2023-07-10 15:35:00,214.63,214.93,214.63,214.93,3208.0,210.9178,211.2126,210.9178,211.2126,3208.0
2023-07-10 15:40:00,215.0,215.15,215.0,215.12,4187.0,211.2814,211.4288,211.2814,211.3993,4187.0
2023-07-10 15:45:00,215.12,215.19,215.09,215.18,5571.0,211.3993,211.4681,211.3698,211.4583,5571.0
2023-07-10 15:50:00,215.09,215.28,215.02,215.28,13203.0,211.3698,211.5565,211.301,211.5565,13203.0
2023-07-10 15:55:00,215.3,215.7,215.25,215.65,29906.0,211.5762,211.9693,211.527,211.9201,29906.0
2023-07-11 09:30:00,215.86,216.33,215.86,216.32,6615.0,212.1265,212.5884,212.1265,212.5785,6615.0
2023-07-11 09:35:00,216.06,216.3,215.77,215.8,3272.0,212.323,212.5589,212.0381,212.0675,3272.0
2023-07-11 09:40:00,215.81,215.87,215.59,215.73,5128.0,212.0774,212.1363,211.8612,211.9987,5128.0
2023-07-11 09:45:00,215.53,215.81,215.01,215.77,2124.0,211.8022,212.0774,211.2912,212.0381,2124.0
2023-07-11 09:50:00,215.59,215.59,215.2,215.47,2559.0,211.8612,211.8612,211.4779,211.7432,2559.0
2023-07-11 09:55:00,215.37,215.74,215.37,215.74,2820.0,211.645,212.0086,211.645,212.0086,2820.0
2023-07-11 10:00:00,215.92,215.92,215.71,215.71,600.0,212.1855,212.1855,211.9791,211.9791,600.0
2023-07-11 10:05:00,215.79,216.05,215.79,215.9,1700.0,212.0577,212.3132,212.0577,212.1658,1700.0
2023-07-11 10:10:00,215.92,216.1,215.6,216.1,3429.0,212.1855,212.3623,211.871,212.3623,3429.0
2023-07-11 10:15:00,216.04,216.04,215.88,215.88,500.0,212.3034,212.3034,212.1462,212.1462,500.0
2023-07-11 10:20:00,215.82,215.89,215.57,215.61,1482.0,212.0872,212.156,211.8415,211.8808,1482.0
2023-07-11 10:25:00,215.5,215.5,215.37,215.37,401.0,211.7727,211.7727,211.645,211.645,401.0
2023-07-11 10:30:00,215.23,215.31,215.08,215.08,1282.0,211.5074,211.586,211.36,211.36,1282.0
2023-07-11 10:35:00,215.06,215.06,214.89,214.89,549.0,211.3403,211.3403,211.1733,211.1733,549.0
2023-07-11 10:40:00,214.99,215.12,214.95,215.12,1901.0,211.2715,211.3993,211.2322,211.3993,1901.0
2023-07-11 10:45:00,214.9,214.91,214.9,214.91,201.0,211.1831,211.1929,211.1831,211.1929,201.0
2023-07-11 10:50:00,214.91,215.05,214.91,214.95,2285.0,211.1929,211.3305,211.1929,211.2322,2285.0
2023-07-11 10:55:00,214.89,215.21,214.79,215.21,1352.0,211.1733,211.4877,211.075,211.4877,1352.0
2023-07-11 11:00:00,215.19,215.34,215.14,215.29,1565.0,211.4681,211.6155,211.419,211.5664,1565.0
2023-07-11 11:05:00,215.25,215.38,215.21,215.38,601.0,211.527,211.6548,211.4877,211.6548,601.0
2023-07-11 11:10:00,215.52,215.54,215.46,215.54,1192.0,211.7924,211.812,211.7334,211.812,1192.0
2023-07-11 11:15:00,215.59,215.59,215.51,215.53,500.0,211.8612,211.8612,211.7826,211.8022,500.0
2023-07-11 11:20:00,215.5,215.53,215.38,215.39,822.0,211.7727,211.8022,211.6548,211.6646,822.0
2023-07-11 11:25:00,215.46,215.61,215.46,215.5,2535.0,211.7334,211.8808,211.7334,211.7727,2535.0
2023-07-11 11:30:00,215.41,215.41,215.29,215.29,326.0,211.6843,211.6843,211.5664,211.5664,326.0
2023-07-11 11:35:00,215.34,215.45,215.33,215.45,320.0,211.6155,211.7236,211.6057,211.7236,320.0
2023-07-11 11:40:00,215.46,215.46,215.46,215.46,300.0,211.7334,211.7334,211.7334,211.7334,300.0
2023-07-11 11:45:00,215.71,215.72,215.71,215.71,100.0,211.9791,211.9889,211.9791,211.9791,100.0
2023-07-11 11:50:00,215.72,215.75,215.63,215.69,2840.0,211.9889,212.0184,211.9005,211.9594,2840.0
2023-07-11 11:55:00,215.79,215.87,215.68,215.74,3632.0,212.0577,212.1363,211.9496,212.0086,3632.0
2023-07-11 12:00:00,215.69,215.75,215.68,215.73,2415.0,211.9594,212.0184,211.9496,211.9987,2415.0
2023-07-11 12:05:00,215.8,215.83,215.67,215.72,3635.0,212.0675,212.097,211.9398,211.9889,3635.0
2023-07-11 12:10:00,215.8,215.88,215.79,215.88,800.0,212.0675,212.1462,212.0577,212.1462,800.0
2023-07-11 12:15:00,215.85,215.87,215.8,215.8,533.0,212.1167,212.1363,212.0675,212.0675,533.0
2023-07-11 12:20:00,215.73,215.78,215.68,215.7,1449.0,211.9987,212.0479,211.9496,211.9693,1449.0
2023-07-11 12:25:00,215.73,215.73,215.32,215.4,825.0,211.9987,211.9987,211.5958,211.6745,825.0
2023-07-11 12:30:00,215.38,215.49,215.38,215.49,554.0,211.6548,211.7629,211.6548,211.7629,554.0
2023-07-11 12:35:00,215.5,215.5,215.42,215.42,226.0,211.7727,211.7727,211.6941,211.6941,226.0
2023-07-11 12:40:00,215.47,215.54,215.46,215.53,1337.0,211.7432,211.812,211.7334,211.8022,1337.0
2023-07-11 12:45:00,215.61,215.68,215.61,215.68,900.0,211.8808,211.9496,211.8808,211.9496,900.0
2023-07-11 12:50:00,215.8,215.93,215.8,215.86,700.0,212.0675,212.1953,212.0675,212.1265,700.0
2023-07-11 12:55:00,215.93,216.2,215.93,216.14,1562.0,212.1953,212.4606,212.1953,212.4017,1562.0
2023-07-11 13:00:00,216.08,216.13,216.08,216.13,577.0,212.3427,212.3918,212.3427,212.3918,577.0
2023-07-11 13:05:00,216.18,216.26,216.18,216.26,1026.0,212.441,212.5196,212.441,212.5196,1026.0
2023-07-11 13:10:00,216.21,216.28,216.06,216.25,3454.0,212.4704,212.5392,212.323,212.5098,3454.0
2023-07-11 13:15:00,216.26,216.32,216.25,216.31,200.0,212.5196,212.5785,212.5098,212.5687,200.0
2023-07-11 13:20:00,216.13,216.22,216.13,216.19,907.0,212.3918,212.4803,212.3918,212.4508,907.0
2023-07-11 13:25:00,216.23,216.26,216.15,216.15,703.0,212.4901,212.5196,212.4115,212.4115,703.0
2023-07-11 13:30:00,215.98,215.98,215.98,215.98,100.0,212.2444,212.2444,212.2444,212.2444,100.0
2023-07-11 13:35:00,215.94,216.0,215.85,216.0,1306.0,212.2051,212.2641,212.1167,212.2641,1306.0
2023-07-11 13:40:00,215.98,216.06,215.98,216.06,200.0,212.2444,212.323,212.2444,212.323,200.0
2023-07-11 13:45:00,216.03,216.12,216.0,216.12,5430.0,212.2936,212.382,212.2641,212.382,5430.0
2023-07-11 13:50:00,216.22,216.28,216.14,216.14,1519.0,212.4803,212.5392,212.4017,212.4017,1519.0
2023-07-11 13:55:00,216.13,216.35,216.12,216.26,2238.0,212.3918,212.608,212.382,212.5196,2238.0
2023-07-11 14:00:00,216.21,216.23,216.18,216.2,856.0,212.4704,212.4901,212.441,212.4606,856.0
2023-07-11 14:05:00,216.17,216.28,216.17,216.27,800.0,212.4311,212.5392,212.4311,212.5294,800.0
2023-07-11 14:10:00,216.22,216.22,216.09,216.15,1465.0,212.4803,212.4803,212.3525,212.4115,1465.0
2023-07-11 14:15:00,216.09,216.09,216.05,216.05,413.0,212.3525,212.3525,212.3132,212.3132,413.0
2023-07-11 14:20:00,215.89,215.9,215.83,215.88,517.0,212.156,212.1658,212.097,212.1462,517.0
2023-07-11 14:25:00,215.87,215.97,215.84,215.95,2136.0,212.1363,212.2346,212.1068,212.2149,2136.0
2023-07-11 14:30:00,215.97,215.98,215.96,215.96,500.0,212.2346,212.2444,212.2248,212.2248,500.0
2023-07-11 14:35:00,215.94,215.94,215.76,215.76,1867.0,212.2051,212.2051,212.0282,212.0282,1867.0
2023-07-11 14:40:00,215.79,215.94,215.79,215.94,1245.0,212.0577,212.2051,212.0577,212.2051,1245.0
2023-07-11 14:45:00,215.99,215.99,215.92,215.95,436.0,212.2542,212.2542,212.1855,212.2149,436.0
2023-07-11 14:50:00,215.93,215.93,215.88,215.93,714.0,212.1953,212.1953,212.1462,212.1953,714.0
2023-07-11 14:55:00,215.99,216.22,215.96,216.22,1069.0,212.2542,212.4803,212.2248,212.4803,1069.0
2023-07-11 15:00:00,216.24,216.24,216.16,216.17,1264.0,212.4999,212.4999,212.4213,212.4311,1264.0
2023-07-11 15:05:00,216.22,216.22,216.11,216.19,1800.0,212.4803,212.4803,212.3722,212.4508,1800.0
2023-07-11 15:10:00,216.17,216.21,216.15,216.16,1083.0,212.4311,212.4704,212.4115,212.4213,1083.0
2023-07-11 15:15:00,216.11,216.18,216.06,216.18,2861.0,212.3722,212.441,212.323,212.441,2861.0
2023-07-11 15:20:00,216.22,216.23,216.09,216.2,3155.0,212.4803,212.4901,212.3525,212.4606,3155.0
2023-07-11 15:25:00,216.18,216.22,216.14,216.21,3110.0,212.441,212.4803,212.4017,212.4704,3110.0
2023-07-11 15:30:00,216.15,216.2,216.05,216.11,3277.0,212.4115,212.4606,212.3132,212.3722,3277.0
2023-07-11 15:35:00,216.14,216.25,216.14,216.22,2084.0,212.4017,212.5098,212.4017,212.4803,2084.0
2023-07-11 15:40:00,216.22,216.27,216.18,216.19,2895.0,212.4803,212.5294,212.441,212.4508,2895.0
2023-07-11 15:45:00,216.21,216.7,216.21,216.67,6733.0,212.4704,212.952,212.4704,212.9225,6733.0
2023-07-11 15:50:00,216.78,216.78,216.51,216.52,7752.0,213.0306,213.0306,212.7653,212.7751,7752.0
2023-07-11 15:55:00,216.58,216.58,216.35,216.35,29309.0,212.834,212.834,212.608,212.608,29309.0
2023-07-12 09:30:00,217.46,217.59,216.98,217.45,8171.0,213.6988,213.8266,213.2271,213.689,8171.0
2023-07-12 09:35:00,217.52,217.74,216.78,216.78,2887.0,213.7578,213.974,213.0306,213.0306,2887.0
2023-07-12 09:40:00,216.94,217.06,215.82,216.07,3974.0,213.1878,213.3057,212.0872,212.3329,3974.0
2023-07-12 09:45:00,216.33,217.02,216.32,216.98,1800.0,212.5884,213.2664,212.5785,213.2271,1800.0
2023-07-12 09:50:00,216.89,216.89,216.53,216.89,2028.0,213.1387,213.1387,212.7849,213.1387,2028.0
2023-07-12 09:55:00,216.89,217.0,216.67,216.98,2467.0,213.1387,213.2468,212.9225,213.2271,2467.0
2023-07-12 10:00:00,216.74,216.95,216.41,216.95,5386.0,212.9913,213.1976,212.667,213.1976,5386.0
2023-07-12 10:05:00,217.02,217.08,216.58,216.59,1503.0,213.2664,213.3254,212.834,212.8439,1503.0
2023-07-12 10:10:00,216.75,216.87,216.48,216.54,1131.0,213.0011,213.119,212.7358,212.7947,1131.0
2023-07-12 10:15:00,216.55,216.66,216.55,216.66,276.0,212.8046,212.9127,212.8046,212.9127,276.0
2023-07-12 10:20:00,216.42,216.57,216.36,216.36,529.0,212.6768,212.8242,212.6179,212.6179,529.0
2023-07-12 10:25:00,216.45,216.82,216.44,216.79,1093.0,212.7063,213.0699,212.6965,213.0404,1093.0
2023-07-12 10:30:00,216.89,216.89,216.64,216.64,1524.0,213.1387,213.1387,212.893,212.893,1524.0
2023-07-12 10:35:00,216.85,217.02,216.8,217.02,3159.0,213.0994,213.2664,213.0502,213.2664,3159.0
2023-07-12 10:40:00,216.71,216.71,216.63,216.63,400.0,212.9618,212.9618,212.8832,212.8832,400.0
2023-07-12 10:45:00,216.58,216.7,216.58,216.67,764.0,212.834,212.952,212.834,212.9225,764.0
2023-07-12 10:50:00,216.69,216.84,216.69,216.84,1390.0,212.9421,213.0895,212.9421,213.0895,1390.0
2023-07-12 10:55:00,216.74,216.74,216.5,216.59,700.0,212.9913,212.9913,212.7554,212.8439,700.0
2023-07-12 11:00:00,216.68,216.68,216.46,216.46,404.0,212.9323,212.9323,212.7161,212.7161,404.0
2023-07-12 11:05:00,216.53,216.53,216.39,216.47,300.0,212.7849,212.7849,212.6473,212.7259,300.0
2023-07-12 11:10:00,216.5,216.54,216.48,216.5,500.0,212.7554,212.7947,212.7358,212.7554,500.0
2023-07-12 11:15:00,216.47,216.47,216.39,216.39,400.0,212.7259,212.7259,212.6473,212.6473,400.0
2023-07-12 11:20:00,216.46,216.52,216.46,216.48,797.0,212.7161,212.7751,212.7161,212.7358,797.0
2023-07-12 11:25:00,216.5,216.5,216.35,216.35,822.0,212.7554,212.7554,212.608,212.608,822.0
2023-07-12 11:30:00,216.05,216.05,215.94,215.95,600.0,212.3132,212.3132,212.2051,212.2149,600.0
2023-07-12 11:35:00,215.89,216.1,215.89,216.1,1000.0,212.156,212.3623,212.156,212.3623,1000.0
2023-07-12 11:40:00,215.83,215.83,215.48,215.6,2723.0,212.097,212.097,211.7531,211.871,2723.0
2023-07-12 11:45:00,215.7,215.72,215.7,215.72,200.0,211.9693,211.9889,211.9693,211.9889,200.0
2023-07-12 11:50:00,215.66,215.75,215.56,215.61,1424.0,211.93,212.0184,211.8317,211.8808,1424.0
2023-07-12 11:55:00,215.7,215.75,215.18,215.18,3009.0,211.9693,212.0184,211.4583,211.4583,3009.0
2023-07-12 12:00:00,215.34,215.48,215.34,215.4,2289.0,211.6155,211.7531,211.6155,211.6745,2289.0
2023-07-12 12:05:00,215.4,215.5,215.4,215.44,653.0,211.6745,211.7727,211.6745,211.7138,653.0
2023-07-12 12:10:00,215.3,215.56,215.23,215.43,1731.0,211.5762,211.8317,211.5074,211.7039,1731.0
2023-07-12 12:15:00,215.38,215.42,215.0,215.09,1836.0,211.6548,211.6941,211.2814,211.3698,1836.0
2023-07-12 12:20:00,215.02,215.07,214.75,214.94,10103.0,211.301,211.3502,211.0357,211.2224,10103.0
2023-07-12 12:25:00,214.92,215.11,214.92,215.11,1630.0,211.2028,211.3895,211.2028,211.3895,1630.0
2023-07-12 12:30:00,215.02,215.14,215.02,215.14,2100.0,211.301,211.419,211.301,211.419,2100.0
2023-07-12 12:35:00,215.1,215.11,215.02,215.02,1200.0,211.3796,211.3895,211.301,211.301,1200.0
2023-07-12 12:40:00,215.06,215.13,214.91,214.92,2086.0,211.3403,211.4091,211.1929,211.2028,2086.0
2023-07-12 12:45:00,214.93,215.24,214.93,215.24,2900.0,211.2126,211.5172,211.2126,211.5172,2900.0
2023-07-12 12:50:00,215.33,215.34,215.27,215.3,1000.0,211.6057,211.6155,211.5467,211.5762,1000.0
2023-07-12 12:55:00,215.32,215.56,215.31,215.56,2298.0,211.5958,211.8317,211.586,211.8317,2298.0
2023-07-12 13:00:00,215.56,215.64,215.49,215.64,600.0,211.8317,211.9103,211.7629,211.9103,600.0
2023-07-12 13:05:00,215.66,215.66,215.65,215.65,424.0,211.93,211.93,211.9201,211.9201,424.0
2023-07-12 13:10:00,215.64,215.64,215.6,215.6,200.0,211.9103,211.9103,211.871,211.871,200.0
2023-07-12 13:15:00,215.6,215.69,215.55,215.65,1306.0,211.871,211.9594,211.8219,211.9201,1306.0
2023-07-12 13:20:00,215.63,215.67,215.63,215.67,200.0,211.9005,211.9398,211.9005,211.9398,200.0
2023-07-12 13:25:00,215.6,215.7,215.56,215.68,2826.0,211.871,211.9693,211.8317,211.9496,2826.0
2023-07-12 13:30:00,215.6,215.69,215.56,215.6,930.0,211.871,211.9594,211.8317,211.871,930.0
2023-07-12 13:35:00,215.6,215.62,215.6,215.6,1027.0,211.871,211.8906,211.871,211.871,1027.0
2023-07-12 13:40:00,215.61,215.67,215.58,215.61,906.0,211.8808,211.9398,211.8513,211.8808,906.0
2023-07-12 13:45:00,215.6,215.63,215.55,215.59,2692.0,211.871,211.9005,211.8219,211.8612,2692.0
2023-07-12 13:50:00,215.59,215.66,215.57,215.64,2773.0,211.8612,211.93,211.8415,211.9103,2773.0
2023-07-12 13:55:00,215.58,215.62,215.57,215.62,1309.0,211.8513,211.8906,211.8415,211.8906,1309.0
2023-07-12 14:00:00,215.66,215.66,215.51,215.55,1217.0,211.93,211.93,211.7826,211.8219,1217.0
2023-07-12 14:05:00,215.55,215.74,215.55,215.67,2382.0,211.8219,212.0086,211.8219,211.9398,2382.0
2023-07-12 14:10:00,215.67,215.67,215.66,215.66,267.0,211.9398,211.9398,211.93,211.93,267.0
2023-07-12 14:15:00,215.74,215.79,215.66,215.72,666.0,212.0086,212.0577,211.93,211.9889,666.0
2023-07-12 14:20:00,215.63,215.8,215.59,215.76,2100.0,211.9005,212.0675,211.8612,212.0282,2100.0
2023-07-12 14:25:00,215.69,215.69,215.64,215.64,600.0,211.9594,211.9594,211.9103,211.9103,600.0
2023-07-12 14:30:00,215.68,215.68,215.58,215.58,400.0,211.9496,211.9496,211.8513,211.8513,400.0
2023-07-12 14:35:00,215.6,215.71,215.6,215.67,1717.0,211.871,211.9791,211.871,211.9398,1717.0
2023-07-12 14:40:00,215.63,215.65,215.53,215.65,1569.0,211.9005,211.9201,211.8022,211.9201,1569.0
2023-07-12 14:45:00,215.65,215.67,215.56,215.56,3011.0,211.9201,211.9398,211.8317,211.8317,3011.0
2023-07-12 14:50:00,215.54,215.54,215.43,215.5,2303.0,211.812,211.812,211.7039,211.7727,2303.0
2023-07-12 14:55:00,215.52,215.66,215.51,215.66,1000.0,211.7924,211.93,211.7826,211.93,1000.0
2023-07-12 15:00:00,215.65,215.65,215.55,215.6,1127.0,211.9201,211.9201,211.8219,211.871,1127.0
2023-07-12 15:05:00,215.56,215.6,215.52,215.57,1460.0,211.8317,211.871,211.7924,211.8415,1460.0
2023-07-12 15:10:00,215.4,215.43,215.4,215.4,400.0,211.6745,211.7039,211.6745,211.6745,400.0
2023-07-12 15:15:00,215.4,215.4,215.19,215.2,1136.0,211.6745,211.6745,211.4681,211.4779,1136.0
2023-07-12 15:20:00,215.08,215.08,214.9,214.96,1887.0,211.36,211.36,211.1831,211.2421,1887.0
2023-07-12 15:25:00,214.86,214.97,214.77,214.97,2724.0,211.1438,211.2519,211.0554,211.2519,2724.0
2023-07-12 15:30:00,215.03,215.25,214.98,215.25,1292.0,211.3109,211.527,211.2617,211.527,1292.0
2023-07-12 15:35:00,215.22,215.27,215.13,215.13,1025.0,211.4976,211.5467,211.4091,211.4091,1025.0
2023-07-12 15:40:00,215.18,215.4,215.16,215.39,2132.0,211.4583,211.6745,211.4386,211.6646,2132.0
2023-07-12 15:45:00,215.4,215.49,215.14,215.15,2891.0,211.6745,211.7629,211.419,211.4288,2891.0
2023-07-12 15:50:00,215.13,215.22,214.76,215.22,5307.0,211.4091,211.4976,211.0455,211.4976,5307.0
2023-07-12 15:55:00,215.23,215.27,214.81,215.03,28509.0,211.5074,211.5467,211.0947,211.3109,28509.0
2023-07-13 09:30:00,214.34,214.34,213.93,214.2,6501.0,210.6328,210.6328,210.2299,210.4952,6501.0
2023-07-13 09:35:00,214.53,215.49,214.53,215.26,16073.0,210.8195,211.7629,210.8195,211.5369,16073.0
2023-07-13 09:40:00,215.14,215.18,214.88,215.17,1093.0,211.419,211.4583,211.1634,211.4484,1093.0
2023-07-13 09:45:00,214.91,215.06,214.59,214.62,3148.0,211.1929,211.3403,210.8785,210.9079,3148.0
2023-07-13 09:50:00,214.62,214.85,214.13,214.39,3683.0,210.9079,211.134,210.4264,210.6819,3683.0
2023-07-13 09:55:00,214.2,214.67,214.19,214.55,5944.0,210.4952,210.9571,210.4854,210.8392,5944.0
2023-07-13 10:00:00,214.44,214.5,213.96,214.07,9393.0,210.7311,210.79,210.2594,210.3675,9393.0
2023-07-13 10:05:00,214.08,214.21,213.93,214.06,6378.0,210.3773,210.505,210.2299,210.3576,6378.0
2023-07-13 10:10:00,214.0,214.06,213.71,213.74,3201.0,210.2987,210.3576,210.0137,210.0432,3201.0
2023-07-13 10:15:00,213.81,214.0,213.81,214.0,6686.0,210.112,210.2987,210.112,210.2987,6686.0
2023-07-13 10:20:00,214.02,214.24,213.97,214.24,3292.0,210.3183,210.5345,210.2692,210.5345,3292.0
2023-07-13 10:25:00,214.34,214.44,214.15,214.42,1120.0,210.6328,210.7311,210.4461,210.7114,1120.0
2023-07-13 10:30:00,214.56,214.56,214.15,214.19,2551.0,210.849,210.849,210.4461,210.4854,2551.0
2023-07-13 10:35:00,214.21,214.27,214.07,214.23,5899.0,210.505,210.564,210.3675,210.5247,5899.0
2023-07-13 10:40:00,214.33,214.41,214.04,214.04,2609.0,210.623,210.7016,210.338,210.338,2609.0
2023-07-13 10:45:00,214.09,214.26,214.09,214.23,1600.0,210.3871,210.5542,210.3871,210.5247,1600.0
2023-07-13 10:50:00,214.23,214.28,214.17,214.18,1231.0,210.5247,210.5738,210.4657,210.4756,1231.0
2023-07-13 10:55:00,214.08,214.08,214.03,214.05,700.0,210.3773,210.3773,210.3281,210.3478,700.0
2023-07-13 11:00:00,214.13,214.26,214.09,214.14,1636.0,210.4264,210.5542,210.3871,210.4362,1636.0
2023-07-13 11:05:00,214.16,214.41,214.03,214.03,24731.0,210.4559,210.7016,210.3281,210.3281,24731.0
2023-07-13 11:10:00,214.03,214.57,213.98,214.56,5600.0,210.3281,210.8588,210.279,210.849,5600.0
2023-07-13 11:15:00,214.53,214.64,214.18,214.18,9610.0,210.8195,210.9276,210.4756,210.4756,9610.0
2023-07-13 11:20:00,214.26,214.26,214.13,214.24,2947.0,210.5542,210.5542,210.4264,210.5345,2947.0
2023-07-13 11:25:00,214.34,214.4,214.11,214.12,6502.0,210.6328,210.6918,210.4068,210.4166,6502.0
2023-07-13 11:30:00,214.2,214.2,214.07,214.09,2791.0,210.4952,210.4952,210.3675,210.3871,2791.0
2023-07-13 11:35:00,214.13,214.27,214.07,214.11,6666.0,210.4264,210.564,210.3675,210.4068,6666.0
2023-07-13 11:40:00,214.07,214.1,213.99,214.1,1193.0,210.3675,210.3969,210.2888,210.3969,1193.0
2023-07-13 11:45:00,214.14,214.28,214.13,214.21,6620.0,210.4362,210.5738,210.4264,210.505,6620.0
2023-07-13 11:50:00,214.15,214.19,214.13,214.13,500.0,210.4461,210.4854,210.4264,210.4264,500.0
2023-07-13 11:55:00,214.12,214.23,214.08,214.23,1320.0,210.4166,210.5247,210.3773,210.5247,1320.0
2023-07-13 12:00:00,214.27,214.48,214.26,214.47,1006.0,210.564,210.7704,210.5542,210.7605,1006.0
2023-07-13 12:05:00,214.53,214.54,214.36,214.36,1163.0,210.8195,210.8293,210.6524,210.6524,1163.0
2023-07-13 12:10:00,214.41,214.41,214.22,214.25,3679.0,210.7016,210.7016,210.5149,210.5443,3679.0
2023-07-13 12:15:00,214.2,214.38,214.07,214.11,7190.0,210.4952,210.6721,210.3675,210.4068,7190.0
2023-07-13 12:20:00,214.16,214.33,214.16,214.33,1803.0,210.4559,210.623,210.4559,210.623,1803.0
2023-07-13 12:25:00,214.19,214.23,214.11,214.11,328.0,210.4854,210.5247,210.4068,210.4068,328.0
2023-07-13 12:30:00,214.19,214.33,214.18,214.26,2667.0,210.4854,210.623,210.4756,210.5542,2667.0
2023-07-13 12:35:00,214.21,214.21,214.12,214.12,1316.0,210.505,210.505,210.4166,210.4166,1316.0
2023-07-13 12:40:00,214.13,214.24,214.13,214.19,2107.0,210.4264,210.5345,210.4264,210.4854,2107.0
2023-07-13 12:45:00,214.19,214.19,214.13,214.14,500.0,210.4854,210.4854,210.4264,210.4362,500.0
2023-07-13 12:50:00,214.18,214.21,214.11,214.18,2753.0,210.4756,210.505,210.4068,210.4756,2753.0
2023-07-13 12:55:00,214.14,214.15,214.05,214.11,1675.0,210.4362,210.4461,210.3478,210.4068,1675.0
2023-07-13 13:00:00,214.14,214.18,213.97,213.98,2489.0,210.4362,210.4756,210.2692,210.279,2489.0
2023-07-13 13:05:00,214.0,214.05,213.94,214.0,3028.0,210.2987,210.3478,210.2397,210.2987,3028.0
2023-07-13 13:10:00,214.01,214.27,213.96,214.15,2402.0,210.3085,210.564,210.2594,210.4461,2402.0
2023-07-13 13:15:00,214.17,214.3,214.15,214.3,1227.0,210.4657,210.5935,210.4461,210.5935,1227.0
2023-07-13 13:20:00,214.27,214.32,214.23,214.23,1710.0,210.564,210.6131,210.5247,210.5247,1710.0
2023-07-13 13:25:00,214.24,214.36,214.24,214.24,3141.0,210.5345,210.6524,210.5345,210.5345,3141.0
2023-07-13 13:30:00,214.28,214.39,214.23,214.28,4519.0,210.5738,210.6819,210.5247,210.5738,4519.0
2023-07-13 13:35:00,214.3,214.33,214.26,214.3,4415.0,210.5935,210.623,210.5542,210.5935,4415.0
2023-07-13 13:40:00,214.3,214.44,214.3,214.44,4952.0,210.5935,210.7311,210.5935,210.7311,4952.0
2023-07-13 13:45:00,214.4,214.47,214.38,214.44,1807.0,210.6918,210.7605,210.6721,210.7311,1807.0
2023-07-13 13:50:00,214.47,214.47,214.36,214.36,1611.0,210.7605,210.7605,210.6524,210.6524,1611.0
2023-07-13 13:55:00,214.37,214.37,214.18,214.23,2814.0,210.6623,210.6623,210.4756,210.5247,2814.0
2023-07-13 14:00:00,214.21,214.33,214.13,214.15,2616.0,210.505,210.623,210.4264,210.4461,2616.0
2023-07-13 14:05:00,214.22,214.24,214.15,214.19,2292.0,210.5149,210.5345,210.4461,210.4854,2292.0
2023-07-13 14:10:00,214.24,214.32,214.22,214.25,4242.0,210.5345,210.6131,210.5149,210.5443,4242.0
2023-07-13 14:15:00,214.23,214.31,214.18,214.2,5769.0,210.5247,210.6033,210.4756,210.4952,5769.0
2023-07-13 14:20:00,214.19,214.23,214.12,214.14,1100.0,210.4854,210.5247,210.4166,210.4362,1100.0
2023-07-13 14:25:00,214.14,214.17,214.09,214.14,2713.0,210.4362,210.4657,210.3871,210.4362,2713.0
2023-07-13 14:30:00,214.11,214.26,214.11,214.25,3443.0,210.4068,210.5542,210.4068,210.5443,3443.0
2023-07-13 14:35:00,214.26,214.28,214.18,214.21,3599.0,210.5542,210.5738,210.4756,210.505,3599.0
2023-07-13 14:40:00,214.21,214.29,214.2,214.29,17340.0,210.505,210.5837,210.4952,210.5837,17340.0
2023-07-13 14:45:00,214.29,214.37,214.27,214.32,5541.0,210.5837,210.6623,210.564,210.6131,5541.0
2023-07-13 14:50:00,214.31,214.36,214.21,214.21,10843.0,210.6033,210.6524,210.505,210.505,10843.0
2023-07-13 14:55:00,214.25,214.36,214.25,214.35,3164.0,210.5443,210.6524,210.5443,210.6426,3164.0
2023-07-13 15:00:00,214.41,214.53,214.41,214.49,3737.0,210.7016,210.8195,210.7016,210.7802,3737.0
2023-07-13 15:05:00,214.49,214.54,214.46,214.54,3556.0,210.7802,210.8293,210.7507,210.8293,3556.0
2023-07-13 15:10:00,214.58,214.64,214.51,214.59,8309.0,210.8686,210.9276,210.7998,210.8785,8309.0
2023-07-13 15:15:00,214.59,214.6,214.45,214.53,2393.0,210.8785,210.8883,210.7409,210.8195,2393.0
2023-07-13 15:20:00,214.54,214.64,214.48,214.48,6396.0,210.8293,210.9276,210.7704,210.7704,6396.0
2023-07-13 15:25:00,214.48,214.53,214.43,214.53,3222.0,210.7704,210.8195,210.7212,210.8195,3222.0
2023-07-13 15:30:00,214.51,214.59,214.44,214.46,4188.0,210.7998,210.8785,210.7311,210.7507,4188.0
2023-07-13 15:35:00,214.47,214.47,214.24,214.39,7517.0,210.7605,210.7605,210.5345,210.6819,7517.0
2023-07-13 15:40:00,214.39,214.67,214.38,214.67,11412.0,210.6819,210.9571,210.6721,210.9571,11412.0
2023-07-13 15:45:00,214.73,214.75,214.48,214.49,8441.0,211.016,211.0357,210.7704,210.7802,8441.0
2023-07-13 15:50:00,214.54,214.61,214.2,214.28,10337.0,210.8293,210.8981,210.4952,210.5738,10337.0
2023-07-13 15:55:00,214.23,214.26,213.78,213.82,81688.0,210.5247,210.5542,210.0825,210.1218,81688.0
2023-07-14 09:30:00,213.93,214.05,213.79,214.0,7954.0,210.2299,210.3478,210.0923,210.2987,7954.0
2023-07-14 09:35:00,213.71,213.71,213.17,213.17,1510.0,210.0137,210.0137,209.483,209.483,1510.0
2023-07-14 09:40:00,212.88,213.1,212.53,213.1,1247.0,209.198,209.4142,208.8541,209.4142,1247.0
2023-07-14 09:45:00,213.16,213.3,212.81,213.27,2594.0,209.4732,209.6108,209.1293,209.5813,2594.0
2023-07-14 09:50:00,213.38,213.61,213.3,213.56,2630.0,209.6894,209.9154,209.6108,209.8663,2630.0
2023-07-14 09:55:00,213.53,213.95,213.53,213.95,5722.0,209.8368,210.2495,209.8368,210.2495,5722.0
2023-07-14 10:00:00,213.98,214.01,213.42,213.45,3089.0,210.279,210.3085,209.7287,209.7582,3089.0
2023-07-14 10:05:00,213.54,213.99,213.54,213.99,2325.0,209.8466,210.2888,209.8466,210.2888,2325.0
2023-07-14 10:10:00,213.9,214.07,213.79,214.03,8180.0,210.2004,210.3675,210.0923,210.3281,8180.0
2023-07-14 10:15:00,214.03,214.41,214.02,214.25,7495.0,210.3281,210.7016,210.3183,210.5443,7495.0
2023-07-14 10:20:00,214.36,214.4,214.06,214.24,8400.0,210.6524,210.6918,210.3576,210.5345,8400.0
2023-07-14 10:25:00,214.24,214.3,214.11,214.25,2223.0,210.5345,210.5935,210.4068,210.5443,2223.0
2023-07-14 10:30:00,214.19,214.27,214.02,214.23,4625.0,210.4854,210.564,210.3183,210.5247,4625.0
2023-07-14 10:35:00,214.26,214.27,214.18,214.2,1301.0,210.5542,210.564,210.4756,210.4952,1301.0
2023-07-14 10:40:00,214.3,214.83,214.28,214.67,5237.0,210.5935,211.1143,210.5738,210.9571,5237.0
2023-07-14 10:45:00,214.6,214.72,214.6,214.71,403.0,210.8883,211.0062,210.8883,210.9964,403.0
2023-07-14 10:50:00,214.67,214.76,214.3,214.31,4101.0,210.9571,211.0455,210.5935,210.6033,4101.0
2023-07-14 10:55:00,214.4,214.67,214.36,214.59,5479.0,210.6918,210.9571,210.6524,210.8785,5479.0
2023-07-14 11:00:00,214.58,214.75,214.47,214.58,6573.0,210.8686,211.0357,210.7605,210.8686,6573.0
2023-07-14 11:05:00,214.61,214.66,214.55,214.56,7370.0,210.8981,210.9473,210.8392,210.849,7370.0
2023-07-14 11:10:00,214.44,214.87,214.44,214.87,3592.0,210.7311,211.1536,210.7311,211.1536,3592.0
2023-07-14 11:15:00,214.8,214.84,214.73,214.78,2234.0,211.0848,211.1241,211.016,211.0652,2234.0
2023-07-14 11:20:00,214.77,214.77,214.74,214.74,781.0,211.0554,211.0554,211.0259,211.0259,781.0
2023-07-14 11:25:00,214.78,214.85,214.74,214.81,8651.0,211.0652,211.134,211.0259,211.0947,8651.0
2023-07-14 11:30:00,214.74,214.75,214.66,214.67,2906.0,211.0259,211.0357,210.9473,210.9571,2906.0
2023-07-14 11:35:00,214.69,214.75,214.59,214.59,3458.0,210.9767,211.0357,210.8785,210.8785,3458.0
2023-07-14 11:40:00,214.61,214.61,214.3,214.37,1788.0,210.8981,210.8981,210.5935,210.6623,1788.0
2023-07-14 11:45:00,214.32,214.32,214.27,214.31,1792.0,210.6131,210.6131,210.564,210.6033,1792.0
2023-07-14 11:50:00,214.32,214.32,214.14,214.14,1000.0,210.6131,210.6131,210.4362,210.4362,1000.0
2023-07-14 11:55:00,214.28,214.28,214.09,214.21,2382.0,210.5738,210.5738,210.3871,210.505,2382.0
2023-07-14 12:00:00,214.2,214.45,214.19,214.32,2600.0,210.4952,210.7409,210.4854,210.6131,2600.0
2023-07-14 12:05:00,214.33,214.35,214.19,214.19,2197.0,210.623,210.6426,210.4854,210.4854,2197.0
2023-07-14 12:10:00,214.2,214.36,214.16,214.36,3031.0,210.4952,210.6524,210.4559,210.6524,3031.0
2023-07-14 12:15:00,214.36,214.36,214.23,214.3,1781.0,210.6524,210.6524,210.5247,210.5935,1781.0
2023-07-14 12:20:00,214.3,214.34,214.14,214.14,2294.0,210.5935,210.6328,210.4362,210.4362,2294.0
2023-07-14 12:25:00,214.2,214.23,214.08,214.08,804.0,210.4952,210.5247,210.3773,210.3773,804.0
2023-07-14 12:30:00,214.15,214.26,214.15,214.26,2180.0,210.4461,210.5542,210.4461,210.5542,2180.0
2023-07-14 12:35:00,214.21,214.21,214.16,214.16,791.0,210.505,210.505,210.4559,210.4559,791.0
2023-07-14 12:40:00,214.1,214.22,214.1,214.17,1139.0,210.3969,210.5149,210.3969,210.4657,1139.0
2023-07-14 12:45:00,214.11,214.32,214.09,214.32,1186.0,210.4068,210.6131,210.3871,210.6131,1186.0
2023-07-14 12:50:00,214.32,214.32,214.13,214.13,900.0,210.6131,210.6131,210.4264,210.4264,900.0
2023-07-14 12:55:00,214.12,214.37,214.12,214.26,2017.0,210.4166,210.6623,210.4166,210.5542,2017.0
2023-07-14 13:00:00,214.34,214.34,214.25,214.25,1100.0,210.6328,210.6328,210.5443,210.5443,1100.0
2023-07-14 13:05:00,214.3,214.45,214.3,214.45,1410.0,210.5935,210.7409,210.5935,210.7409,1410.0
2023-07-14 13:10:00,214.47,214.47,214.29,214.3,2532.0,210.7605,210.7605,210.5837,210.5935,2532.0
2023-07-14 13:15:00,214.31,214.45,214.25,214.43,1624.0,210.6033,210.7409,210.5443,210.7212,1624.0
2023-07-14 13:20:00,214.47,214.47,214.31,214.31,1610.0,210.7605,210.7605,210.6033,210.6033,1610.0
2023-07-14 13:25:00,214.28,214.4,214.28,214.4,500.0,210.5738,210.6918,210.5738,210.6918,500.0
2023-07-14 13:30:00,214.39,214.41,214.35,214.35,2183.0,210.6819,210.7016,210.6426,210.6426,2183.0
2023-07-14 13:35:00,214.36,214.44,214.32,214.32,8965.0,210.6524,210.7311,210.6131,210.6131,8965.0
2023-07-14 13:40:00,214.33,214.48,214.32,214.45,8366.0,210.623,210.7704,210.6131,210.7409,8366.0
2023-07-14 13:45:00,214.54,214.54,214.4,214.48,2700.0,210.8293,210.8293,210.6918,210.7704,2700.0
2023-07-14 13:50:00,214.48,214.54,214.41,214.44,1486.0,210.7704,210.8293,210.7016,210.7311,1486.0
2023-07-14 13:55:00,214.48,214.51,214.42,214.43,12768.0,210.7704,210.7998,210.7114,210.7212,12768.0
2023-07-14 14:00:00,214.44,214.54,214.41,214.41,2341.0,210.7311,210.8293,210.7016,210.7016,2341.0
2023-07-14 14:05:00,214.44,214.44,214.26,214.3,2176.0,210.7311,210.7311,210.5542,210.5935,2176.0
2023-07-14 14:10:00,214.3,214.3,214.18,214.23,1806.0,210.5935,210.5935,210.4756,210.5247,1806.0
2023-07-14 14:15:00,214.27,214.36,214.22,214.3,5351.0,210.564,210.6524,210.5149,210.5935,5351.0
2023-07-14 14:20:00,214.33,214.33,214.2,214.28,1102.0,210.623,210.623,210.4952,210.5738,1102.0
2023-07-14 14:25:00,214.22,214.38,214.22,214.31,4394.0,210.5149,210.6721,210.5149,210.6033,4394.0
2023-07-14 14:30:00,214.31,214.4,214.25,214.28,3435.0,210.6033,210.6918,210.5443,210.5738,3435.0
2023-07-14 14:35:00,214.27,214.28,214.25,214.28,1705.0,210.564,210.5738,210.5443,210.5738,1705.0
2023-07-14 14:40:00,214.31,214.36,214.29,214.34,1920.0,210.6033,210.6524,210.5837,210.6328,1920.0
2023-07-14 14:45:00,214.4,214.44,214.34,214.42,6472.0,210.6918,210.7311,210.6328,210.7114,6472.0
2023-07-14 14:50:00,214.4,214.4,214.35,214.4,2391.0,210.6918,210.6918,210.6426,210.6918,2391.0
2023-07-14 14:55:00,214.38,214.42,214.33,214.36,5035.0,210.6721,210.7114,210.623,210.6524,5035.0
2023-07-14 15:00:00,214.38,214.38,214.2,214.22,5551.0,210.6721,210.6721,210.4952,210.5149,5551.0
2023-07-14 15:05:00,214.25,214.33,214.14,214.3,7698.0,210.5443,210.623,210.4362,210.5935,7698.0
2023-07-14 15:10:00,214.33,214.38,214.21,214.36,5923.0,210.623,210.6721,210.505,210.6524,5923.0
2023-07-14 15:15:00,214.32,214.4,214.32,214.33,6278.0,210.6131,210.6918,210.6131,210.623,6278.0
2023-07-14 15:20:00,214.31,214.32,214.18,214.21,10625.0,210.6033,210.6131,210.4756,210.505,10625.0
2023-07-14 15:25:00,214.23,214.36,214.21,214.36,8448.0,210.5247,210.6524,210.505,210.6524,8448.0
2023-07-14 15:30:00,214.37,214.37,213.98,214.11,9743.0,210.6623,210.6623,210.279,210.4068,9743.0
2023-07-14 15:35:00,214.12,214.19,214.09,214.13,7946.0,210.4166,210.4854,210.3871,210.4264,7946.0
2023-07-14 15:40:00,214.13,214.13,213.96,213.98,8253.0,210.4264,210.4264,210.2594,210.279,8253.0
2023-07-14 15:45:00,213.99,214.01,213.81,213.93,9131.0,210.2888,210.3085,210.112,210.2299,9131.0
2023-07-14 15:50:00,213.91,214.01,213.8,213.82,22802.0,210.2102,210.3085,210.1021,210.1218,22802.0
2023-07-14 15:55:00,213.86,213.95,213.61,213.9,70292.0,210.1611,210.2495,209.9154,210.2004,70292.0
2023-07-17 09:30:00,213.93,214.93,213.93,214.75,5666.0,210.2299,211.2126,210.2299,211.0357,5666.0
2023-07-17 09:35:00,214.01,214.52,213.98,214.48,3986.0,210.3085,210.8097,210.279,210.7704,3986.0
2023-07-17 09:40:00,214.62,215.46,214.61,215.46,30399.0,210.9079,211.7334,210.8981,211.7334,30399.0
2023-07-17 09:45:00,215.28,216.18,215.27,215.7,6979.0,211.5565,212.441,211.5467,211.9693,6979.0
2023-07-17 09:50:00,215.71,215.82,215.47,215.64,6844.0,211.9791,212.0872,211.7432,211.9103,6844.0
2023-07-17 09:55:00,215.64,215.78,215.63,215.76,3063.0,211.9103,212.0479,211.9005,212.0282,3063.0
2023-07-17 10:00:00,215.74,216.15,215.74,216.15,13695.0,212.0086,212.4115,212.0086,212.4115,13695.0
2023-07-17 10:05:00,216.24,216.71,216.15,216.65,3109.0,212.4999,212.9618,212.4115,212.9028,3109.0
2023-07-17 10:10:00,216.55,216.87,216.39,216.48,2124.0,212.8046,213.119,212.6473,212.7358,2124.0
2023-07-17 10:15:00,216.45,216.47,216.08,216.24,5479.0,212.7063,212.7259,212.3427,212.4999,5479.0
2023-07-17 10:20:00,216.32,216.79,216.26,216.71,3634.0,212.5785,213.0404,212.5196,212.9618,3634.0
2023-07-17 10:25:00,216.81,217.13,216.61,217.12,7182.0,213.0601,213.3745,212.8635,213.3647,7182.0
2023-07-17 10:30:00,217.03,217.16,216.99,217.07,1419.0,213.2763,213.404,213.237,213.3156,1419.0
2023-07-17 10:35:00,216.96,217.25,216.9,217.17,3609.0,213.2075,213.4925,213.1485,213.4138,3609.0
2023-07-17 10:40:00,217.14,217.14,216.78,217.1,4000.0,213.3844,213.3844,213.0306,213.3451,4000.0
2023-07-17 10:45:00,217.14,217.28,217.09,217.09,1489.0,213.3844,213.5219,213.3352,213.3352,1489.0
2023-07-17 10:50:00,217.11,217.17,217.08,217.12,1468.0,213.3549,213.4138,213.3254,213.3647,1468.0
2023-07-17 10:55:00,217.08,217.11,217.04,217.05,2414.0,213.3254,213.3549,213.2861,213.2959,2414.0
2023-07-17 11:00:00,217.03,217.11,216.96,217.05,3300.0,213.2763,213.3549,213.2075,213.2959,3300.0
2023-07-17 11:05:00,217.05,217.26,217.02,217.22,2600.0,213.2959,213.5023,213.2664,213.463,2600.0
2023-07-17 11:10:00,217.22,217.44,217.18,217.18,6347.0,213.463,213.6792,213.4237,213.4237,6347.0
2023-07-17 11:15:00,217.17,217.28,217.16,217.28,400.0,213.4138,213.5219,213.404,213.5219,400.0
2023-07-17 11:20:00,217.33,217.63,217.29,217.53,1897.0,213.5711,213.8659,213.5318,213.7676,1897.0
2023-07-17 11:25:00,217.54,217.54,217.39,217.54,1060.0,213.7774,213.7774,213.63,213.7774,1060.0
2023-07-17 11:30:00,217.6,217.6,217.35,217.36,3727.0,213.8364,213.8364,213.5907,213.6006,3727.0
2023-07-17 11:35:00,217.36,217.41,217.16,217.23,3621.0,213.6006,213.6497,213.404,213.4728,3621.0
2023-07-17 11:40:00,217.21,217.72,217.21,217.58,13679.0,213.4531,213.9543,213.4531,213.8167,13679.0
2023-07-17 11:45:00,217.43,217.52,217.34,217.5,1400.0,213.6693,213.7578,213.5809,213.7381,1400.0
2023-07-17 11:50:00,217.4,217.51,217.28,217.28,1006.0,213.6399,213.748,213.5219,213.5219,1006.0
2023-07-17 11:55:00,217.45,217.54,217.44,217.44,2182.0,213.689,213.7774,213.6792,213.6792,2182.0
2023-07-17 12:00:00,217.48,217.6,217.45,217.55,1937.0,213.7185,213.8364,213.689,213.7873,1937.0
2023-07-17 12:05:00,217.52,217.56,217.46,217.46,700.0,213.7578,213.7971,213.6988,213.6988,700.0
2023-07-17 12:10:00,217.51,217.65,217.4,217.59,4900.0,213.748,213.8855,213.6399,213.8266,4900.0
2023-07-17 12:15:00,217.56,217.57,217.45,217.55,2212.0,213.7971,213.8069,213.689,213.7873,2212.0
2023-07-17 12:20:00,217.63,217.81,217.57,217.74,3274.0,213.8659,214.0428,213.8069,213.974,3274.0
2023-07-17 12:25:00,217.75,217.78,217.66,217.66,1162.0,213.9838,214.0133,213.8954,213.8954,1162.0
2023-07-17 12:30:00,217.6,217.77,217.6,217.77,1552.0,213.8364,214.0035,213.8364,214.0035,1552.0
2023-07-17 12:35:00,217.7,217.74,217.62,217.66,2906.0,213.9347,213.974,213.8561,213.8954,2906.0
2023-07-17 12:40:00,217.71,217.92,217.71,217.87,1601.0,213.9445,214.1509,213.9445,214.1017,1601.0
2023-07-17 12:45:00,217.72,217.8,217.7,217.8,1531.0,213.9543,214.0329,213.9347,214.0329,1531.0
2023-07-17 12:50:00,217.84,217.98,217.84,217.97,795.0,214.0723,214.2098,214.0723,214.2,795.0
2023-07-17 12:55:00,218.05,218.1,218.0,218.0,2375.0,214.2786,214.3278,214.2295,214.2295,2375.0
2023-07-17 13:00:00,217.93,217.93,217.84,217.84,955.0,214.1607,214.1607,214.0723,214.0723,955.0
2023-07-17 13:05:00,217.82,217.84,217.64,217.64,2958.0,214.0526,214.0723,213.8757,213.8757,2958.0
2023-07-17 13:10:00,217.55,217.55,217.34,217.49,614.0,213.7873,213.7873,213.5809,213.7283,614.0
2023-07-17 13:15:00,217.49,217.55,217.48,217.51,597.0,213.7283,213.7873,213.7185,213.748,597.0
2023-07-17 13:20:00,217.5,217.53,217.35,217.36,2501.0,213.7381,213.7676,213.5907,213.6006,2501.0
2023-07-17 13:25:00,217.25,217.38,217.25,217.34,914.0,213.4925,213.6202,213.4925,213.5809,914.0
2023-07-17 13:30:00,217.41,217.41,217.25,217.26,763.0,213.6497,213.6497,213.4925,213.5023,763.0
2023-07-17 13:35:00,217.31,217.49,217.22,217.4,3269.0,213.5514,213.7283,213.463,213.6399,3269.0
2023-07-17 13:40:00,217.34,217.41,217.26,217.41,1519.0,213.5809,213.6497,213.5023,213.6497,1519.0
2023-07-17 13:45:00,217.44,217.65,217.44,217.6,1607.0,213.6792,213.8855,213.6792,213.8364,1607.0
2023-07-17 13:50:00,217.62,217.62,217.58,217.61,852.0,213.8561,213.8561,213.8167,213.8462,852.0
2023-07-17 13:55:00,217.49,217.56,217.49,217.55,770.0,213.7283,213.7971,213.7283,213.7873,770.0
2023-07-17 14:00:00,217.56,217.56,217.48,217.51,800.0,213.7971,213.7971,213.7185,213.748,800.0
2023-07-17 14:05:00,217.49,217.51,217.46,217.51,1705.0,213.7283,213.748,213.6988,213.748,1705.0
2023-07-17 14:10:00,217.49,217.54,217.49,217.54,1064.0,213.7283,213.7774,213.7283,213.7774,1064.0
2023-07-17 14:15:00,217.48,217.5,217.33,217.36,2838.0,213.7185,213.7381,213.5711,213.6006,2838.0
2023-07-17 14:20:00,217.31,217.44,217.3,217.36,3167.0,213.5514,213.6792,213.5416,213.6006,3167.0
2023-07-17 14:25:00,217.35,217.36,217.03,217.03,5257.0,213.5907,213.6006,213.2763,213.2763,5257.0
2023-07-17 14:30:00,216.95,217.04,216.95,217.03,2125.0,213.1976,213.2861,213.1976,213.2763,2125.0
2023-07-17 14:35:00,217.05,217.16,217.05,217.12,1575.0,213.2959,213.404,213.2959,213.3647,1575.0
2023-07-17 14:40:00,217.07,217.07,216.86,216.97,3187.0,213.3156,213.3156,213.1092,213.2173,3187.0
2023-07-17 14:45:00,217.04,217.15,217.0,217.0,5694.0,213.2861,213.3942,213.2468,213.2468,5694.0
2023-07-17 14:50:00,217.01,217.2,217.0,217.1,28239.0,213.2566,213.4433,213.2468,213.3451,28239.0
2023-07-17 14:55:00,217.07,217.19,217.07,217.18,2661.0,213.3156,213.4335,213.3156,213.4237,2661.0
2023-07-17 15:00:00,217.14,217.37,217.13,217.31,1981.0,213.3844,213.6104,213.3745,213.5514,1981.0
2023-07-17 15:05:00,217.37,217.38,217.24,217.31,16310.0,213.6104,213.6202,213.4826,213.5514,16310.0
2023-07-17 15:10:00,217.3,217.36,217.26,217.3,6224.0,213.5416,213.6006,213.5023,213.5416,6224.0
2023-07-17 15:15:00,217.29,217.56,217.27,217.5,9006.0,213.5318,213.7971,213.5121,213.7381,9006.0
2023-07-17 15:20:00,217.52,217.54,217.39,217.5,4446.0,213.7578,213.7774,213.63,213.7381,4446.0
2023-07-17 15:25:00,217.53,217.53,217.32,217.32,2323.0,213.7676,213.7676,213.5612,213.5612,2323.0
2023-07-17 15:30:00,217.33,217.33,217.1,217.26,7320.0,213.5711,213.5711,213.3451,213.5023,7320.0
2023-07-17 15:35:00,217.23,217.49,217.22,217.35,6808.0,213.4728,213.7283,213.463,213.5907,6808.0
2023-07-17 15:40:00,217.4,217.51,217.37,217.42,7816.0,213.6399,213.748,213.6104,213.6595,7816.0
2023-07-17 15:45:00,217.41,217.64,217.36,217.59,13170.0,213.6497,213.8757,213.6006,213.8266,13170.0
2023-07-17 15:50:00,217.57,217.57,217.17,217.28,18791.0,213.8069,213.8069,213.4138,213.5219,18791.0
2023-07-17 15:55:00,217.24,217.36,217.08,217.17,38781.0,213.4826,213.6006,213.3254,213.4138,38781.0
2023-07-18 09:30:00,216.52,217.0,216.31,216.56,8728.0,212.7751,213.2468,212.5687,212.8144,8728.0
2023-07-18 09:35:00,216.5,216.54,216.17,216.26,1920.0,212.7554,212.7947,212.4311,212.5196,1920.0
2023-07-18 09:40:00,215.72,215.72,215.72,215.72,100.0,211.9889,211.9889,211.9889,211.9889,100.0
2023-07-18 09:45:00,216.03,216.03,215.13,215.14,2947.0,212.2936,212.2936,211.4091,211.419,2947.0
2023-07-18 09:50:00,215.29,215.48,215.29,215.48,1462.0,211.5664,211.7531,211.5664,211.7531,1462.0
2023-07-18 09:55:00,215.24,215.38,215.24,215.38,704.0,211.5172,211.6548,211.5172,211.6548,704.0
2023-07-18 10:00:00,215.34,215.58,215.26,215.5,4158.0,211.6155,211.8513,211.5369,211.7727,4158.0
2023-07-18 10:05:00,215.51,215.74,215.46,215.51,4871.0,211.7826,212.0086,211.7334,211.7826,4871.0
2023-07-18 10:10:00,215.54,215.54,215.45,215.45,1002.0,211.812,211.812,211.7236,211.7236,1002.0
2023-07-18 10:15:00,215.45,215.68,215.42,215.52,2325.0,211.7236,211.9496,211.6941,211.7924,2325.0
2023-07-18 10:20:00,215.37,215.57,215.37,215.53,903.0,211.645,211.8415,211.645,211.8022,903.0
2023-07-18 10:25:00,215.52,215.92,215.52,215.73,6114.0,211.7924,212.1855,211.7924,211.9987,6114.0
2023-07-18 10:30:00,216.06,216.06,215.88,215.94,1824.0,212.323,212.323,212.1462,212.2051,1824.0
2023-07-18 10:35:00,215.72,215.81,215.65,215.66,3322.0,211.9889,212.0774,211.9201,211.93,3322.0
2023-07-18 10:40:00,215.64,215.81,215.56,215.56,1761.0,211.9103,212.0774,211.8317,211.8317,1761.0
2023-07-18 10:45:00,215.58,215.81,215.5,215.58,1922.0,211.8513,212.0774,211.7727,211.8513,1922.0
2023-07-18 10:50:00,215.55,216.01,215.55,215.88,14893.0,211.8219,212.2739,211.8219,212.1462,14893.0
2023-07-18 10:55:00,215.85,215.85,215.62,215.81,2529.0,212.1167,212.1167,211.8906,212.0774,2529.0
2023-07-18 11:00:00,216.1,216.29,216.1,216.29,367.0,212.3623,212.5491,212.3623,212.5491,367.0
2023-07-18 11:05:00,216.5,216.5,216.36,216.4,1427.0,212.7554,212.7554,212.6179,212.6572,1427.0
2023-07-18 11:10:00,216.4,216.4,216.29,216.37,2404.0,212.6572,212.6572,212.5491,212.6277,2404.0
2023-07-18 11:15:00,216.31,216.41,216.19,216.41,5159.0,212.5687,212.667,212.4508,212.667,5159.0
2023-07-18 11:20:00,216.45,216.58,216.33,216.33,1452.0,212.7063,212.834,212.5884,212.5884,1452.0
2023-07-18 11:25:00,216.29,216.3,216.21,216.27,2073.0,212.5491,212.5589,212.4704,212.5294,2073.0
2023-07-18 11:30:00,216.19,216.4,216.15,216.26,4189.0,212.4508,212.6572,212.4115,212.5196,4189.0
2023-07-18 11:35:00,216.29,216.29,216.11,216.23,3009.0,212.5491,212.5491,212.3722,212.4901,3009.0
2023-07-18 11:40:00,216.18,216.18,216.07,216.12,1100.0,212.441,212.441,212.3329,212.382,1100.0
2023-07-18 11:45:00,216.01,216.23,216.01,216.23,1905.0,212.2739,212.4901,212.2739,212.4901,1905.0
2023-07-18 11:50:00,216.28,216.33,216.25,216.33,1684.0,212.5392,212.5884,212.5098,212.5884,1684.0
2023-07-18 11:55:00,216.25,216.44,216.25,216.43,2662.0,212.5098,212.6965,212.5098,212.6866,2662.0
2023-07-18 12:00:00,216.42,216.44,216.17,216.21,4194.0,212.6768,212.6965,212.4311,212.4704,4194.0
2023-07-18 12:05:00,216.18,216.2,216.05,216.06,3435.0,212.441,212.4606,212.3132,212.323,3435.0
2023-07-18 12:10:00,215.94,215.99,215.87,215.88,700.0,212.2051,212.2542,212.1363,212.1462,700.0
2023-07-18 12:15:00,215.93,216.06,215.86,216.06,2088.0,212.1953,212.323,212.1265,212.323,2088.0
2023-07-18 12:20:00,215.99,215.99,215.83,215.87,1711.0,212.2542,212.2542,212.097,212.1363,1711.0
2023-07-18 12:25:00,215.87,215.96,215.87,215.96,606.0,212.1363,212.2248,212.1363,212.2248,606.0
2023-07-18 12:30:00,215.89,215.89,215.79,215.87,1101.0,212.156,212.156,212.0577,212.1363,1101.0
2023-07-18 12:35:00,215.91,215.91,215.78,215.78,1540.0,212.1756,212.1756,212.0479,212.0479,1540.0
2023-07-18 12:40:00,215.76,215.85,215.61,215.61,1330.0,212.0282,212.1167,211.8808,211.8808,1330.0
2023-07-18 12:45:00,215.58,215.59,215.38,215.47,1366.0,211.8513,211.8612,211.6548,211.7432,1366.0
2023-07-18 12:50:00,215.5,215.7,215.5,215.65,1292.0,211.7727,211.9693,211.7727,211.9201,1292.0
2023-07-18 12:55:00,215.61,215.61,215.51,215.51,300.0,211.8808,211.8808,211.7826,211.7826,300.0
2023-07-18 13:00:00,215.53,215.6,215.49,215.59,1107.0,211.8022,211.871,211.7629,211.8612,1107.0
2023-07-18 13:05:00,215.69,215.7,215.62,215.62,1193.0,211.9594,211.9693,211.8906,211.8906,1193.0
2023-07-18 13:10:00,215.59,215.7,215.59,215.7,701.0,211.8612,211.9693,211.8612,211.9693,701.0
2023-07-18 13:15:00,215.67,215.67,215.47,215.51,2109.0,211.9398,211.9398,211.7432,211.7826,2109.0
2023-07-18 13:20:00,215.45,215.46,215.28,215.43,2017.0,211.7236,211.7334,211.5565,211.7039,2017.0
2023-07-18 13:25:00,215.35,215.36,215.28,215.34,1447.0,211.6253,211.6351,211.5565,211.6155,1447.0
2023-07-18 13:30:00,215.37,215.37,215.27,215.3,2712.0,211.645,211.645,211.5467,211.5762,2712.0
2023-07-18 13:35:00,215.28,215.34,215.23,215.31,2036.0,211.5565,211.6155,211.5074,211.586,2036.0
2023-07-18 13:40:00,215.31,215.39,215.23,215.23,1803.0,211.586,211.6646,211.5074,211.5074,1803.0
2023-07-18 13:45:00,215.23,215.23,215.0,215.0,2800.0,211.5074,211.5074,211.2814,211.2814,2800.0
2023-07-18 13:50:00,215.01,215.15,215.0,215.07,2699.0,211.2912,211.4288,211.2814,211.3502,2699.0
2023-07-18 13:55:00,215.01,215.13,215.01,215.08,1977.0,211.2912,211.4091,211.2912,211.36,1977.0
2023-07-18 14:00:00,215.08,215.27,215.08,215.25,906.0,211.36,211.5467,211.36,211.527,906.0
2023-07-18 14:05:00,215.31,215.32,215.25,215.27,2029.0,211.586,211.5958,211.527,211.5467,2029.0
2023-07-18 14:10:00,215.24,215.24,215.07,215.13,1000.0,211.5172,211.5172,211.3502,211.4091,1000.0
2023-07-18 14:15:00,215.14,215.16,214.91,214.99,2852.0,211.419,211.4386,211.1929,211.2715,2852.0
2023-07-18 14:20:00,215.02,215.16,214.99,215.13,1870.0,211.301,211.4386,211.2715,211.4091,1870.0
2023-07-18 14:25:00,215.13,215.23,215.12,215.23,2156.0,211.4091,211.5074,211.3993,211.5074,2156.0
2023-07-18 14:30:00,215.22,215.22,214.84,214.84,2382.0,211.4976,211.4976,211.1241,211.1241,2382.0
2023-07-18 14:35:00,214.78,214.78,214.66,214.67,1812.0,211.0652,211.0652,210.9473,210.9571,1812.0
2023-07-18 14:40:00,214.69,214.83,214.68,214.8,1693.0,210.9767,211.1143,210.9669,211.0848,1693.0
2023-07-18 14:45:00,214.78,214.85,214.76,214.76,848.0,211.0652,211.134,211.0455,211.0455,848.0
2023-07-18 14:50:00,214.81,214.81,214.74,214.74,1205.0,211.0947,211.0947,211.0259,211.0259,1205.0
2023-07-18 14:55:00,214.78,214.78,214.68,214.73,1575.0,211.0652,211.0652,210.9669,211.016,1575.0
2023-07-18 15:00:00,214.72,214.82,214.68,214.81,904.0,211.0062,211.1045,210.9669,211.0947,904.0
2023-07-18 15:05:00,214.75,214.81,214.71,214.73,2307.0,211.0357,211.0947,210.9964,211.016,2307.0
2023-07-18 15:10:00,214.77,214.93,214.75,214.93,3593.0,211.0554,211.2126,211.0357,211.2126,3593.0
2023-07-18 15:15:00,214.93,215.04,214.86,214.88,2464.0,211.2126,211.3207,211.1438,211.1634,2464.0
2023-07-18 15:20:00,214.89,214.89,214.84,214.85,700.0,211.1733,211.1733,211.1241,211.134,700.0
2023-07-18 15:25:00,214.93,215.08,214.92,215.0,1590.0,211.2126,211.36,211.2028,211.2814,1590.0
2023-07-18 15:30:00,214.99,214.99,214.8,214.93,4016.0,211.2715,211.2715,211.0848,211.2126,4016.0
2023-07-18 15:35:00,214.93,215.08,214.93,215.07,3653.0,211.2126,211.36,211.2126,211.3502,3653.0
2023-07-18 15:40:00,215.08,215.23,215.07,215.23,5410.0,211.36,211.5074,211.3502,211.5074,5410.0
2023-07-18 15:45:00,215.24,215.47,215.02,215.47,7634.0,211.5172,211.7432,211.301,211.7432,7634.0
2023-07-18 15:50:00,215.55,215.69,215.41,215.52,23248.0,211.8219,211.9594,211.6843,211.7924,23248.0
2023-07-18 15:55:00,215.53,215.57,214.94,215.08,69320.0,211.8022,211.8415,211.2224,211.36,69320.0
2023-07-19 09:30:00,213.45,213.98,213.02,213.56,8678.0,209.7582,210.279,209.3356,209.8663,8678.0
2023-07-19 09:35:00,214.05,215.26,214.04,215.24,4063.0,210.3478,211.5369,210.338,211.5172,4063.0
2023-07-19 09:40:00,214.9,215.27,214.85,215.1,5333.0,211.1831,211.5467,211.134,211.3796,5333.0
2023-07-19 09:45:00,215.26,215.29,214.91,215.23,4290.0,211.5369,211.5664,211.1929,211.5074,4290.0
2023-07-19 09:50:00,215.13,215.28,214.82,215.04,1600.0,211.4091,211.5565,211.1045,211.3207,1600.0
2023-07-19 09:55:00,215.07,215.07,215.06,215.06,200.0,211.3502,211.3502,211.3403,211.3403,200.0
2023-07-19 10:00:00,215.09,215.18,214.88,215.18,2988.0,211.3698,211.4583,211.1634,211.4583,2988.0
2023-07-19 10:05:00,215.3,215.36,215.11,215.18,1261.0,211.5762,211.6351,211.3895,211.4583,1261.0
2023-07-19 10:10:00,215.23,215.5,215.22,215.49,1164.0,211.5074,211.7727,211.4976,211.7629,1164.0
2023-07-19 10:15:00,215.55,215.6,215.35,215.35,2105.0,211.8219,211.871,211.6253,211.6253,2105.0
2023-07-19 10:20:00,215.63,215.8,215.63,215.77,678.0,211.9005,212.0675,211.9005,212.0381,678.0
2023-07-19 10:25:00,215.85,215.94,215.35,215.37,2508.0,212.1167,212.2051,211.6253,211.645,2508.0
2023-07-19 10:30:00,215.35,215.35,215.04,215.06,1001.0,211.6253,211.6253,211.3207,211.3403,1001.0
2023-07-19 10:35:00,215.13,215.19,214.84,214.96,4250.0,211.4091,211.4681,211.1241,211.2421,4250.0
2023-07-19 10:40:00,215.0,215.01,214.8,214.91,3829.0,211.2814,211.2912,211.0848,211.1929,3829.0
2023-07-19 10:45:00,214.87,214.91,214.7,214.84,8775.0,211.1536,211.1929,210.9866,211.1241,8775.0
2023-07-19 10:50:00,214.88,215.07,214.45,214.53,11109.0,211.1634,211.3502,210.7409,210.8195,11109.0
2023-07-19 10:55:00,214.42,214.45,214.04,214.31,7131.0,210.7114,210.7409,210.338,210.6033,7131.0
2023-07-19 11:00:00,214.31,214.31,213.89,213.9,877.0,210.6033,210.6033,210.1906,210.2004,877.0
2023-07-19 11:05:00,213.93,214.31,213.93,214.14,2326.0,210.2299,210.6033,210.2299,210.4362,2326.0
2023-07-19 11:10:00,214.15,214.15,214.05,214.15,500.0,210.4461,210.4461,210.3478,210.4461,500.0
2023-07-19 11:15:00,214.22,214.33,213.97,214.05,2461.0,210.5149,210.623,210.2692,210.3478,2461.0
2023-07-19 11:20:00,214.05,214.05,213.38,213.51,2904.0,210.3478,210.3478,209.6894,209.8171,2904.0
2023-07-19 11:25:00,213.53,213.57,213.4,213.43,12714.0,209.8368,209.8761,209.709,209.7385,12714.0
2023-07-19 11:30:00,213.67,213.68,213.67,213.67,700.0,209.9744,209.9842,209.9744,209.9744,700.0
2023-07-19 11:35:00,213.75,214.03,213.75,213.88,1119.0,210.053,210.3281,210.053,210.1807,1119.0
2023-07-19 11:40:00,213.9,213.9,213.82,213.89,609.0,210.2004,210.2004,210.1218,210.1906,609.0
2023-07-19 11:45:00,213.95,213.96,213.66,213.66,3600.0,210.2495,210.2594,209.9645,209.9645,3600.0
2023-07-19 11:50:00,213.6,213.67,213.6,213.65,568.0,209.9056,209.9744,209.9056,209.9547,568.0
2023-07-19 11:55:00,213.79,213.8,213.73,213.73,948.0,210.0923,210.1021,210.0333,210.0333,948.0
2023-07-19 12:00:00,214.12,214.13,213.93,213.93,1203.0,210.4166,210.4264,210.2299,210.2299,1203.0
2023-07-19 12:05:00,213.85,213.85,213.63,213.63,1069.0,210.1513,210.1513,209.9351,209.9351,1069.0
2023-07-19 12:10:00,213.69,213.77,213.69,213.74,1900.0,209.994,210.0726,209.994,210.0432,1900.0
2023-07-19 12:15:00,213.74,213.8,213.56,213.56,2918.0,210.0432,210.1021,209.8663,209.8663,2918.0
2023-07-19 12:20:00,213.5,213.55,213.39,213.55,1000.0,209.8073,209.8565,209.6992,209.8565,1000.0
2023-07-19 12:25:00,213.49,213.53,213.44,213.51,2017.0,209.7975,209.8368,209.7484,209.8171,2017.0
2023-07-19 12:30:00,213.55,213.56,213.42,213.53,2400.0,209.8565,209.8663,209.7287,209.8368,2400.0
2023-07-19 12:35:00,213.48,213.53,213.44,213.44,600.0,209.7877,209.8368,209.7484,209.7484,600.0
2023-07-19 12:40:00,213.5,213.51,213.32,213.4,1100.0,209.8073,209.8171,209.6304,209.709,1100.0
2023-07-19 12:45:00,213.46,213.53,213.42,213.44,2597.0,209.768,209.8368,209.7287,209.7484,2597.0
2023-07-19 12:50:00,213.39,213.45,213.38,213.45,500.0,209.6992,209.7582,209.6894,209.7582,500.0
2023-07-19 12:55:00,213.39,213.39,213.33,213.37,447.0,209.6992,209.6992,209.6403,209.6796,447.0
2023-07-19 13:00:00,213.34,213.58,213.24,213.58,12501.0,209.6501,209.8859,209.5518,209.8859,12501.0
2023-07-19 13:05:00,213.59,213.61,213.39,213.46,6910.0,209.8958,209.9154,209.6992,209.768,6910.0
2023-07-19 13:10:00,213.51,213.71,213.5,213.68,6964.0,209.8171,210.0137,209.8073,209.9842,6964.0
2023-07-19 13:15:00,213.67,213.86,213.67,213.68,425.0,209.9744,210.1611,209.9744,209.9842,425.0
2023-07-19 13:20:00,213.72,213.72,213.62,213.62,705.0,210.0235,210.0235,209.9252,209.9252,705.0
2023-07-19 13:25:00,213.59,213.87,213.56,213.8,6737.0,209.8958,210.1709,209.8663,210.1021,6737.0
2023-07-19 13:30:00,213.8,213.9,213.8,213.82,1598.0,210.1021,210.2004,210.1021,210.1218,1598.0
2023-07-19 13:35:00,213.77,213.82,213.69,213.72,3333.0,210.0726,210.1218,209.994,210.0235,3333.0
2023-07-19 13:40:00,213.73,213.79,213.7,213.72,3259.0,210.0333,210.0923,210.0039,210.0235,3259.0
2023-07-19 13:45:00,213.7,213.7,213.47,213.47,1103.0,210.0039,210.0039,209.7778,209.7778,1103.0
2023-07-19 13:50:00,213.42,213.55,213.4,213.55,1006.0,209.7287,209.8565,209.709,209.8565,1006.0
2023-07-19 13:55:00,213.54,213.54,213.43,213.5,718.0,209.8466,209.8466,209.7385,209.8073,718.0
2023-07-19 14:00:00,213.48,213.53,213.34,213.36,2078.0,209.7877,209.8368,209.6501,209.6697,2078.0
2023-07-19 14:05:00,213.25,213.25,213.18,213.23,5752.0,209.5616,209.5616,209.4929,209.542,5752.0
2023-07-19 14:10:00,213.17,213.17,213.07,213.13,600.0,209.483,209.483,209.3848,209.4437,600.0
2023-07-19 14:15:00,213.17,213.18,213.03,213.09,2401.0,209.483,209.4929,209.3454,209.4044,2401.0
2023-07-19 14:20:00,213.1,213.27,213.1,213.27,300.0,209.4142,209.5813,209.4142,209.5813,300.0
2023-07-19 14:25:00,213.27,213.36,213.23,213.35,2034.0,209.5813,209.6697,209.542,209.6599,2034.0
2023-07-19 14:30:00,213.4,213.54,213.4,213.53,3177.0,209.709,209.8466,209.709,209.8368,3177.0
2023-07-19 14:35:00,213.53,213.57,213.48,213.56,1888.0,209.8368,209.8761,209.7877,209.8663,1888.0
2023-07-19 14:40:00,213.56,213.6,213.53,213.53,3517.0,209.8663,209.9056,209.8368,209.8368,3517.0
2023-07-19 14:45:00,213.6,213.6,213.48,213.49,3917.0,209.9056,209.9056,209.7877,209.7975,3917.0
2023-07-19 14:50:00,213.52,213.52,213.36,213.44,1724.0,209.827,209.827,209.6697,209.7484,1724.0
2023-07-19 14:55:00,213.35,213.42,213.34,213.41,1639.0,209.6599,209.7287,209.6501,209.7189,1639.0
2023-07-19 15:00:00,213.34,213.34,213.34,213.34,300.0,209.6501,209.6501,209.6501,209.6501,300.0
2023-07-19 15:05:00,213.3,213.4,213.24,213.39,1100.0,209.6108,209.709,209.5518,209.6992,1100.0
2023-07-19 15:10:00,213.37,213.42,213.36,213.38,400.0,209.6796,209.7287,209.6697,209.6894,400.0
2023-07-19 15:15:00,213.37,213.43,213.32,213.38,911.0,209.6796,209.7385,209.6304,209.6894,911.0
2023-07-19 15:20:00,213.39,213.39,213.26,213.26,2454.0,209.6992,209.6992,209.5715,209.5715,2454.0
2023-07-19 15:25:00,213.22,213.48,213.22,213.34,2521.0,209.5322,209.7877,209.5322,209.6501,2521.0
2023-07-19 15:30:00,213.33,213.36,213.13,213.14,4310.0,209.6403,209.6697,209.4437,209.4535,4310.0
2023-07-19 15:35:00,213.15,213.21,213.0,213.01,5567.0,209.4634,209.5223,209.316,209.3258,5567.0
2023-07-19 15:40:00,213.03,213.07,212.93,213.0,12049.0,209.3454,209.3848,209.2472,209.316,12049.0
2023-07-19 15:45:00,212.97,212.97,212.55,212.62,8253.0,209.2865,209.2865,208.8737,208.9425,8253.0
2023-07-19 15:50:00,212.65,212.82,212.39,212.77,50426.0,208.972,209.1391,208.7165,209.0899,50426.0
2023-07-19 15:55:00,212.79,212.85,212.62,212.73,47762.0,209.1096,209.1686,208.9425,209.0506,47762.0
2023-07-20 09:30:00,213.2,213.78,213.03,213.43,17600.0,209.5125,210.0825,209.3454,209.7385,17600.0
2023-07-20 09:35:00,213.59,214.29,213.53,214.01,3271.0,209.8958,210.5837,209.8368,210.3085,3271.0
2023-07-20 09:40:00,214.01,214.39,213.72,213.72,4884.0,210.3085,210.6819,210.0235,210.0235,4884.0
2023-07-20 09:45:00,213.33,214.15,213.25,214.15,3948.0,209.6403,210.4461,209.5616,210.4461,3948.0
2023-07-20 09:50:00,214.09,214.24,213.74,214.23,12486.0,210.3871,210.5345,210.0432,210.5247,12486.0
2023-07-20 09:55:00,214.1,214.59,214.08,214.49,3592.0,210.3969,210.8785,210.3773,210.7802,3592.0
2023-07-20 10:00:00,214.55,215.46,214.55,215.0,18042.0,210.8392,211.7334,210.8392,211.2814,18042.0
2023-07-20 10:05:00,215.29,215.55,215.26,215.55,40533.0,211.5664,211.8219,211.5369,211.8219,40533.0
2023-07-20 10:10:00,215.51,215.62,215.21,215.38,5686.0,211.7826,211.8906,211.4877,211.6548,5686.0
2023-07-20 10:15:00,215.34,215.4,215.16,215.36,7345.0,211.6155,211.6745,211.4386,211.6351,7345.0
2023-07-20 10:20:00,215.37,215.82,215.18,215.82,12110.0,211.645,212.0872,211.4583,212.0872,12110.0
2023-07-20 10:25:00,215.79,216.07,215.74,215.74,5035.0,212.0577,212.3329,212.0086,212.0086,5035.0
2023-07-20 10:30:00,215.79,215.99,215.69,215.99,2044.0,212.0577,212.2542,211.9594,212.2542,2044.0
2023-07-20 10:35:00,215.99,216.01,215.74,215.77,7357.0,212.2542,212.2739,212.0086,212.0381,7357.0
2023-07-20 10:40:00,215.89,215.89,215.37,215.44,3644.0,212.156,212.156,211.645,211.7138,3644.0
2023-07-20 10:45:00,215.44,215.81,215.0,215.76,20665.0,211.7138,212.0774,211.2814,212.0282,20665.0
2023-07-20 10:50:00,215.75,215.97,215.62,215.94,1600.0,212.0184,212.2346,211.8906,212.2051,1600.0
2023-07-20 10:55:00,215.97,215.97,215.39,215.42,4137.0,212.2346,212.2346,211.6646,211.6941,4137.0
2023-07-20 11:00:00,215.46,215.64,215.46,215.64,400.0,211.7334,211.9103,211.7334,211.9103,400.0
2023-07-20 11:05:00,215.63,215.84,215.58,215.75,9370.0,211.9005,212.1068,211.8513,212.0184,9370.0
2023-07-20 11:10:00,215.65,215.74,215.45,215.45,80846.0,211.9201,212.0086,211.7236,211.7236,80846.0
2023-07-20 11:15:00,215.44,215.74,215.44,215.54,3808.0,211.7138,212.0086,211.7138,211.812,3808.0
2023-07-20 11:20:00,215.52,215.99,215.47,215.76,4320.0,211.7924,212.2542,211.7432,212.0282,4320.0
2023-07-20 11:25:00,215.87,216.12,215.66,215.77,5398.0,212.1363,212.382,211.93,212.0381,5398.0
2023-07-20 11:30:00,215.68,216.07,215.68,215.92,2536.0,211.9496,212.3329,211.9496,212.1855,2536.0
2023-07-20 11:35:00,216.0,216.43,216.0,216.31,1889.0,212.2641,212.6866,212.2641,212.5687,1889.0
2023-07-20 11:40:00,216.41,216.69,216.3,216.34,2933.0,212.667,212.9421,212.5589,212.5982,2933.0
2023-07-20 11:45:00,216.33,216.52,216.24,216.42,2401.0,212.5884,212.7751,212.4999,212.6768,2401.0
2023-07-20 11:50:00,216.42,216.58,216.15,216.15,3441.0,212.6768,212.834,212.4115,212.4115,3441.0
2023-07-20 11:55:00,216.34,216.34,215.79,216.04,2961.0,212.5982,212.5982,212.0577,212.3034,2961.0
2023-07-20 12:00:00,216.1,216.42,215.93,216.31,20291.0,212.3623,212.6768,212.1953,212.5687,20291.0
2023-07-20 12:05:00,216.42,216.58,216.42,216.5,700.0,212.6768,212.834,212.6768,212.7554,700.0
2023-07-20 12:10:00,216.45,216.45,216.25,216.31,2404.0,212.7063,212.7063,212.5098,212.5687,2404.0
2023-07-20 12:15:00,216.31,216.69,216.31,216.43,2100.0,212.5687,212.9421,212.5687,212.6866,2100.0
2023-07-20 12:20:00,216.51,216.76,216.51,216.76,600.0,212.7653,213.0109,212.7653,213.0109,600.0
2023-07-20 12:25:00,216.76,216.81,216.5,216.51,3385.0,213.0109,213.0601,212.7554,212.7653,3385.0
2023-07-20 12:30:00,216.44,216.47,216.34,216.34,1305.0,212.6965,212.7259,212.5982,212.5982,1305.0
2023-07-20 12:35:00,216.31,216.6,216.3,216.42,1600.0,212.5687,212.8537,212.5589,212.6768,1600.0
2023-07-20 12:40:00,216.37,216.49,216.36,216.43,1500.0,212.6277,212.7456,212.6179,212.6866,1500.0
2023-07-20 12:45:00,216.49,216.59,216.42,216.48,1403.0,212.7456,212.8439,212.6768,212.7358,1403.0
2023-07-20 12:50:00,216.55,216.65,216.4,216.4,1673.0,212.8046,212.9028,212.6572,212.6572,1673.0
2023-07-20 12:55:00,216.49,216.52,216.37,216.37,2664.0,212.7456,212.7751,212.6277,212.6277,2664.0
2023-07-20 13:00:00,216.31,216.37,216.16,216.35,4086.0,212.5687,212.6277,212.4213,212.608,4086.0
2023-07-20 13:05:00,216.39,216.44,216.39,216.44,1625.0,212.6473,212.6965,212.6473,212.6965,1625.0
2023-07-20 13:10:00,216.51,216.74,216.5,216.73,2688.0,212.7653,212.9913,212.7554,212.9815,2688.0
2023-07-20 13:15:00,216.71,216.82,216.68,216.81,1511.0,212.9618,213.0699,212.9323,213.0601,1511.0
2023-07-20 13:20:00,216.85,216.91,216.76,216.79,2254.0,213.0994,213.1583,213.0109,213.0404,2254.0
2023-07-20 13:25:00,216.73,217.08,216.73,216.91,1907.0,212.9815,213.3254,212.9815,213.1583,1907.0
2023-07-20 13:30:00,216.9,216.94,216.83,216.89,3765.0,213.1485,213.1878,213.0797,213.1387,3765.0
2023-07-20 13:35:00,216.89,216.93,216.69,216.7,2833.0,213.1387,213.178,212.9421,212.952,2833.0
2023-07-20 13:40:00,216.78,216.81,216.73,216.81,1427.0,213.0306,213.0601,212.9815,213.0601,1427.0
2023-07-20 13:45:00,216.92,216.95,216.83,216.91,1653.0,213.1682,213.1976,213.0797,213.1583,1653.0
2023-07-20 13:50:00,216.89,217.0,216.89,217.0,736.0,213.1387,213.2468,213.1387,213.2468,736.0
2023-07-20 13:55:00,216.94,217.06,216.92,217.06,2404.0,213.1878,213.3057,213.1682,213.3057,2404.0
2023-07-20 14:00:00,217.08,217.29,217.08,217.29,1900.0,213.3254,213.5318,213.3254,213.5318,1900.0
2023-07-20 14:05:00,217.35,217.35,217.19,217.24,2281.0,213.5907,213.5907,213.4335,213.4826,2281.0
2023-07-20 14:10:00,217.35,217.35,217.16,217.33,3100.0,213.5907,213.5907,213.404,213.5711,3100.0
2023-07-20 14:15:00,217.32,217.32,217.1,217.14,3195.0,213.5612,213.5612,213.3451,213.3844,3195.0
2023-07-20 14:20:00,217.1,217.2,217.01,217.14,2039.0,213.3451,213.4433,213.2566,213.3844,2039.0
2023-07-20 14:25:00,217.14,217.17,216.93,217.16,4400.0,213.3844,213.4138,213.178,213.404,4400.0
2023-07-20 14:30:00,217.16,217.26,217.1,217.11,4700.0,213.404,213.5023,213.3451,213.3549,4700.0
2023-07-20 14:35:00,217.13,217.44,217.1,217.4,2427.0,213.3745,213.6792,213.3451,213.6399,2427.0
2023-07-20 14:40:00,217.41,217.41,217.11,217.18,3653.0,213.6497,213.6497,213.3549,213.4237,3653.0
2023-07-20 14:45:00,217.27,217.46,217.27,217.43,4493.0,213.5121,213.6988,213.5121,213.6693,4493.0
2023-07-20 14:50:00,217.43,217.49,217.36,217.36,2086.0,213.6693,213.7283,213.6006,213.6006,2086.0
2023-07-20 14:55:00,217.37,217.5,217.28,217.5,3124.0,213.6104,213.7381,213.5219,213.7381,3124.0
2023-07-20 15:00:00,217.51,217.63,217.43,217.47,4210.0,213.748,213.8659,213.6693,213.7087,4210.0
2023-07-20 15:05:00,217.46,217.73,217.46,217.73,4356.0,213.6988,213.9642,213.6988,213.9642,4356.0
2023-07-20 15:10:00,217.73,217.91,217.65,217.91,5287.0,213.9642,214.141,213.8855,214.141,5287.0
2023-07-20 15:15:00,217.83,217.83,217.57,217.63,4457.0,214.0624,214.0624,213.8069,213.8659,4457.0
2023-07-20 15:20:00,217.62,217.73,217.46,217.46,3200.0,213.8561,213.9642,213.6988,213.6988,3200.0
2023-07-20 15:25:00,217.49,217.65,217.45,217.64,3459.0,213.7283,213.8855,213.689,213.8757,3459.0
2023-07-20 15:30:00,217.64,217.86,217.64,217.77,6187.0,213.8757,214.0919,213.8757,214.0035,6187.0
2023-07-20 15:35:00,217.75,217.75,217.54,217.54,4590.0,213.9838,213.9838,213.7774,213.7774,4590.0
2023-07-20 15:40:00,217.51,217.67,217.49,217.67,9689.0,213.748,213.9052,213.7283,213.9052,9689.0
2023-07-20 15:45:00,217.68,217.78,217.53,217.78,9183.0,213.915,214.0133,213.7676,214.0133,9183.0
2023-07-20 15:50:00,217.78,218.0,217.68,217.94,16335.0,214.0133,214.2295,213.915,214.1705,16335.0
2023-07-20 15:55:00,217.98,218.27,217.94,218.25,46139.0,214.2098,214.4948,214.1705,214.4752,46139.0
2023-07-21 09:30:00,219.47,219.5,218.86,219.46,33205.0,215.6741,215.7035,215.0746,215.6642,33205.0
2023-07-21 09:35:00,219.5,220.74,219.5,220.48,10351.0,215.7035,216.9221,215.7035,216.6666,10351.0
2023-07-21 09:40:00,220.17,220.33,219.38,219.38,5914.0,216.362,216.5192,215.5856,215.5856,5914.0
2023-07-21 09:45:00,219.41,220.1,218.95,219.96,26825.0,215.6151,216.2932,215.1631,216.1556,26825.0
2023-07-21 09:50:00,219.72,220.12,219.72,220.1,17077.0,215.9197,216.3128,215.9197,216.2932,17077.0
2023-07-21 09:55:00,220.08,220.08,219.75,219.75,7319.0,216.2735,216.2735,215.9492,215.9492,7319.0
2023-07-21 10:00:00,219.9,220.35,219.71,219.92,10647.0,216.0966,216.5388,215.9099,216.1163,10647.0
2023-07-21 10:05:00,219.97,220.07,219.94,220.05,3158.0,216.1654,216.2637,216.1359,216.244,3158.0
2023-07-21 10:10:00,219.92,219.92,219.66,219.83,812.0,216.1163,216.1163,215.8608,216.0278,812.0
2023-07-21 10:15:00,219.79,220.09,219.66,219.99,1710.0,215.9885,216.2833,215.8608,216.1851,1710.0
2023-07-21 10:20:00,219.86,219.87,219.59,219.66,2845.0,216.0573,216.0671,215.792,215.8608,2845.0
2023-07-21 10:25:00,219.79,219.93,219.68,219.9,4294.0,215.9885,216.1261,215.8804,216.0966,4294.0
2023-07-21 10:30:00,219.87,219.9,219.7,219.7,2611.0,216.0671,216.0966,215.9001,215.9001,2611.0
2023-07-21 10:35:00,219.63,219.91,219.59,219.77,6611.0,215.8313,216.1064,215.792,215.9689,6611.0
2023-07-21 10:40:00,219.77,219.85,219.57,219.85,8506.0,215.9689,216.0475,215.7723,216.0475,8506.0
2023-07-21 10:45:00,219.73,219.82,219.64,219.64,1800.0,215.9296,216.018,215.8411,215.8411,1800.0
2023-07-21 10:50:00,219.75,219.83,219.64,219.77,2849.0,215.9492,216.0278,215.8411,215.9689,2849.0
2023-07-21 10:55:00,219.81,219.94,219.81,219.92,1101.0,216.0082,216.1359,216.0082,216.1163,1101.0
2023-07-21 11:00:00,219.9,219.99,219.72,219.83,1921.0,216.0966,216.1851,215.9197,216.0278,1921.0
2023-07-21 11:05:00,219.93,219.98,219.79,219.86,1278.0,216.1261,216.1752,215.9885,216.0573,1278.0
2023-07-21 11:10:00,219.86,220.09,219.86,220.07,3215.0,216.0573,216.2833,216.0573,216.2637,3215.0
2023-07-21 11:15:00,220.05,220.11,220.05,220.1,1300.0,216.244,216.303,216.244,216.2932,1300.0
2023-07-21 11:20:00,220.14,220.16,219.96,219.99,3896.0,216.3325,216.3521,216.1556,216.1851,3896.0
2023-07-21 11:25:00,220.02,220.23,219.89,219.93,2859.0,216.2145,216.4209,216.0868,216.1261,2859.0
2023-07-21 11:30:00,220.01,220.17,219.92,220.13,905.0,216.2047,216.362,216.1163,216.3226,905.0
2023-07-21 11:35:00,220.12,220.45,220.07,220.45,11508.0,216.3128,216.6371,216.2637,216.6371,11508.0
2023-07-21 11:40:00,220.37,220.38,219.98,220.0,5207.0,216.5585,216.5683,216.1752,216.1949,5207.0
2023-07-21 11:45:00,219.99,220.03,219.73,219.84,2446.0,216.1851,216.2244,215.9296,216.0377,2446.0
2023-07-21 11:50:00,219.82,220.0,219.78,219.86,3479.0,216.018,216.1949,215.9787,216.0573,3479.0
2023-07-21 11:55:00,219.95,220.0,219.85,219.99,1100.0,216.1458,216.1949,216.0475,216.1851,1100.0
2023-07-21 12:00:00,219.98,220.01,219.85,220.01,1902.0,216.1752,216.2047,216.0475,216.2047,1902.0
2023-07-21 12:05:00,219.97,220.02,219.86,219.94,2442.0,216.1654,216.2145,216.0573,216.1359,2442.0
2023-07-21 12:10:00,219.99,219.99,219.81,219.81,1243.0,216.1851,216.1851,216.0082,216.0082,1243.0
2023-07-21 12:15:00,219.9,220.05,219.8,220.03,1900.0,216.0966,216.244,215.9984,216.2244,1900.0
2023-07-21 12:20:00,220.03,220.12,219.92,219.95,2180.0,216.2244,216.3128,216.1163,216.1458,2180.0
2023-07-21 12:25:00,219.91,219.99,219.79,219.8,1846.0,216.1064,216.1851,215.9885,215.9984,1846.0
2023-07-21 12:30:00,219.81,219.82,219.56,219.56,700.0,216.0082,216.018,215.7625,215.7625,700.0
2023-07-21 12:35:00,219.5,219.67,219.48,219.62,4549.0,215.7035,215.8706,215.6839,215.8215,4549.0
2023-07-21 12:40:00,219.62,219.85,219.57,219.84,2251.0,215.8215,216.0475,215.7723,216.0377,2251.0
2023-07-21 12:45:00,219.81,219.93,219.68,219.74,1800.0,216.0082,216.1261,215.8804,215.9394,1800.0
2023-07-21 12:50:00,219.65,219.69,219.51,219.51,1482.0,215.8509,215.8903,215.7134,215.7134,1482.0
2023-07-21 12:55:00,219.48,219.62,219.45,219.57,1108.0,215.6839,215.8215,215.6544,215.7723,1108.0
2023-07-21 13:00:00,219.52,219.52,219.34,219.49,1960.0,215.7232,215.7232,215.5463,215.6937,1960.0
2023-07-21 13:05:00,219.5,219.59,219.5,219.59,1100.0,215.7035,215.792,215.7035,215.792,1100.0
2023-07-21 13:10:00,219.61,219.62,219.5,219.51,1803.0,215.8116,215.8215,215.7035,215.7134,1803.0
2023-07-21 13:15:00,219.47,219.63,219.44,219.61,1966.0,215.6741,215.8313,215.6446,215.8116,1966.0
2023-07-21 13:20:00,219.53,219.53,219.49,219.49,1392.0,215.733,215.733,215.6937,215.6937,1392.0
2023-07-21 13:25:00,219.45,219.58,219.45,219.51,1588.0,215.6544,215.7822,215.6544,215.7134,1588.0
2023-07-21 13:30:00,219.52,219.6,219.48,219.5,2510.0,215.7232,215.8018,215.6839,215.7035,2510.0
2023-07-21 13:35:00,219.5,219.5,219.34,219.43,2648.0,215.7035,215.7035,215.5463,215.6348,2648.0
2023-07-21 13:40:00,219.41,219.41,219.3,219.3,660.0,215.6151,215.6151,215.507,215.507,660.0
2023-07-21 13:45:00,219.42,219.56,219.31,219.43,2316.0,215.6249,215.7625,215.5168,215.6348,2316.0
2023-07-21 13:50:00,219.49,219.54,219.4,219.4,1610.0,215.6937,215.7428,215.6053,215.6053,1610.0
2023-07-21 13:55:00,219.38,219.44,219.33,219.34,2030.0,215.5856,215.6446,215.5365,215.5463,2030.0
2023-07-21 14:00:00,219.43,219.5,219.28,219.29,2296.0,215.6348,215.7035,215.4873,215.4972,2296.0
2023-07-21 14:05:00,219.3,219.32,219.23,219.3,1676.0,215.507,215.5267,215.4382,215.507,1676.0
2023-07-21 14:10:00,219.37,219.5,219.33,219.38,2388.0,215.5758,215.7035,215.5365,215.5856,2388.0
2023-07-21 14:15:00,219.54,219.6,219.48,219.57,1000.0,215.7428,215.8018,215.6839,215.7723,1000.0
2023-07-21 14:20:00,219.63,219.64,219.47,219.53,2923.0,215.8313,215.8411,215.6741,215.733,2923.0
2023-07-21 14:25:00,219.56,219.66,219.49,219.5,2214.0,215.7625,215.8608,215.6937,215.7035,2214.0
2023-07-21 14:30:00,219.57,219.6,219.5,219.6,1727.0,215.7723,215.8018,215.7035,215.8018,1727.0
2023-07-21 14:35:00,219.54,219.62,219.44,219.52,2950.0,215.7428,215.8215,215.6446,215.7232,2950.0
2023-07-21 14:40:00,219.52,219.74,219.51,219.7,2742.0,215.7232,215.9394,215.7134,215.9001,2742.0
2023-07-21 14:45:00,219.76,219.79,219.67,219.74,1375.0,215.959,215.9885,215.8706,215.9394,1375.0
2023-07-21 14:50:00,219.66,219.69,219.56,219.66,1500.0,215.8608,215.8903,215.7625,215.8608,1500.0
2023-07-21 14:55:00,219.6,219.6,219.41,219.52,2033.0,215.8018,215.8018,215.6151,215.7232,2033.0
2023-07-21 15:00:00,219.52,219.52,219.36,219.46,3220.0,215.7232,215.7232,215.566,215.6642,3220.0
2023-07-21 15:05:00,219.42,219.48,219.27,219.3,1732.0,215.6249,215.6839,215.4775,215.507,1732.0
2023-07-21 15:10:00,219.34,219.46,219.24,219.45,2175.0,215.5463,215.6642,215.448,215.6544,2175.0
2023-07-21 15:15:00,219.45,219.64,219.45,219.62,2341.0,215.6544,215.8411,215.6544,215.8215,2341.0
2023-07-21 15:20:00,219.56,219.56,219.35,219.41,1645.0,215.7625,215.7625,215.5561,215.6151,1645.0
2023-07-21 15:25:00,219.37,219.4,219.31,219.31,3517.0,215.5758,215.6053,215.5168,215.5168,3517.0
2023-07-21 15:30:00,219.39,219.39,219.28,219.28,1867.0,215.5954,215.5954,215.4873,215.4873,1867.0
2023-07-21 15:35:00,219.26,219.38,219.16,219.19,3877.0,215.4677,215.5856,215.3694,215.3989,3877.0
2023-07-21 15:40:00,219.24,219.25,218.89,219.15,20047.0,215.448,215.4579,215.1041,215.3596,20047.0
2023-07-21 15:45:00,219.13,219.3,219.0,219.23,17896.0,215.3399,215.507,215.2122,215.4382,17896.0
2023-07-21 15:50:00,219.16,219.33,218.97,219.26,14659.0,215.3694,215.5365,215.1827,215.4677,14659.0
2023-07-21 15:55:00,219.2,219.2,218.57,218.62,42028.0,215.4087,215.4087,214.7896,214.8388,42028.0
2023-07-24 09:30:00,219.18,220.5,218.91,219.31,14947.0,215.3891,216.6862,215.1237,215.5168,14947.0
2023-07-24 09:35:00,219.03,219.04,217.45,217.99,7864.0,215.2417,215.2515,213.689,214.2197,7864.0
2023-07-24 09:40:00,217.98,218.64,217.87,218.5,1328.0,214.2098,214.8584,214.1017,214.7208,1328.0
2023-07-24 09:45:00,218.24,218.57,218.15,218.15,4015.0,214.4653,214.7896,214.3769,214.3769,4015.0
2023-07-24 09:50:00,218.28,219.03,218.19,218.92,6149.0,214.5046,215.2417,214.4162,215.1336,6149.0
2023-07-24 09:55:00,219.03,219.11,218.5,218.75,3682.0,215.2417,215.3203,214.7208,214.9665,3682.0
2023-07-24 10:00:00,218.87,219.19,218.78,219.0,7063.0,215.0844,215.3989,214.996,215.2122,7063.0
2023-07-24 10:05:00,218.95,219.06,218.81,218.91,4060.0,215.1631,215.2712,215.0255,215.1237,4060.0
2023-07-24 10:10:00,218.96,219.21,218.93,219.16,2048.0,215.1729,215.4186,215.1434,215.3694,2048.0
2023-07-24 10:15:00,219.17,219.43,218.97,219.3,7951.0,215.3792,215.6348,215.1827,215.507,7951.0
2023-07-24 10:20:00,219.18,219.24,218.98,219.17,3986.0,215.3891,215.448,215.1925,215.3792,3986.0
2023-07-24 10:25:00,219.18,219.25,219.09,219.24,2500.0,215.3891,215.4579,215.3006,215.448,2500.0
2023-07-24 10:30:00,219.2,219.4,219.0,219.4,3293.0,215.4087,215.6053,215.2122,215.6053,3293.0
2023-07-24 10:35:00,219.33,219.43,219.3,219.3,2361.0,215.5365,215.6348,215.507,215.507,2361.0
2023-07-24 10:40:00,219.22,219.72,219.22,219.72,2673.0,215.4284,215.9197,215.4284,215.9197,2673.0
2023-07-24 10:45:00,219.71,219.71,219.12,219.12,2769.0,215.9099,215.9099,215.3301,215.3301,2769.0
2023-07-24 10:50:00,219.09,219.4,219.08,219.35,2239.0,215.3006,215.6053,215.2908,215.5561,2239.0
2023-07-24 10:55:00,219.34,219.73,219.34,219.73,2207.0,215.5463,215.9296,215.5463,215.9296,2207.0
2023-07-24 11:00:00,219.73,219.83,219.45,219.45,2742.0,215.9296,216.0278,215.6544,215.6544,2742.0
2023-07-24 11:05:00,219.44,219.49,219.27,219.48,3094.0,215.6446,215.6937,215.4775,215.6839,3094.0
2023-07-24 11:10:00,219.38,219.38,219.22,219.22,1580.0,215.5856,215.5856,215.4284,215.4284,1580.0
2023-07-24 11:15:00,219.19,219.32,219.12,219.12,2093.0,215.3989,215.5267,215.3301,215.3301,2093.0
2023-07-24 11:20:00,219.09,219.09,218.98,218.98,3875.0,215.3006,215.3006,215.1925,215.1925,3875.0
2023-07-24 11:25:00,218.97,219.4,218.97,219.35,4369.0,215.1827,215.6053,215.1827,215.5561,4369.0
2023-07-24 11:30:00,219.22,219.27,219.08,219.08,870.0,215.4284,215.4775,215.2908,215.2908,870.0
2023-07-24 11:35:00,219.1,219.34,219.02,219.34,5164.0,215.3105,215.5463,215.2318,215.5463,5164.0
2023-07-24 11:40:00,219.54,219.62,219.38,219.46,5172.0,215.7428,215.8215,215.5856,215.6642,5172.0
2023-07-24 11:45:00,219.64,219.83,219.54,219.78,2038.0,215.8411,216.0278,215.7428,215.9787,2038.0
2023-07-24 11:50:00,219.71,219.82,219.71,219.74,1894.0,215.9099,216.018,215.9099,215.9394,1894.0
2023-07-24 11:55:00,219.79,219.84,219.67,219.68,1507.0,215.9885,216.0377,215.8706,215.8804,1507.0
2023-07-24 12:00:00,219.83,219.91,219.5,219.57,3304.0,216.0278,216.1064,215.7035,215.7723,3304.0
2023-07-24 12:05:00,219.57,219.83,219.51,219.79,2287.0,215.7723,216.0278,215.7134,215.9885,2287.0
2023-07-24 12:10:00,219.81,219.92,219.75,219.75,2401.0,216.0082,216.1163,215.9492,215.9492,2401.0
2023-07-24 12:15:00,219.75,220.0,219.75,220.0,850.0,215.9492,216.1949,215.9492,216.1949,850.0
2023-07-24 12:20:00,219.99,219.99,219.99,219.99,501.0,216.1851,216.1851,216.1851,216.1851,501.0
2023-07-24 12:25:00,219.94,220.01,219.89,220.01,1675.0,216.1359,216.2047,216.0868,216.2047,1675.0
2023-07-24 12:30:00,220.12,220.12,219.89,219.92,1821.0,216.3128,216.3128,216.0868,216.1163,1821.0
2023-07-24 12:35:00,219.88,220.17,219.87,220.17,2441.0,216.077,216.362,216.0671,216.362,2441.0
2023-07-24 12:40:00,220.15,220.15,220.02,220.02,2243.0,216.3423,216.3423,216.2145,216.2145,2243.0
2023-07-24 12:45:00,220.02,220.05,219.81,219.81,2454.0,216.2145,216.244,216.0082,216.0082,2454.0
2023-07-24 12:50:00,219.74,219.92,219.74,219.89,1249.0,215.9394,216.1163,215.9394,216.0868,1249.0
2023-07-24 12:55:00,219.92,220.06,219.87,219.93,4171.0,216.1163,216.2539,216.0671,216.1261,4171.0
2023-07-24 13:00:00,219.86,219.86,219.64,219.73,1689.0,216.0573,216.0573,215.8411,215.9296,1689.0
2023-07-24 13:05:00,219.76,219.77,219.57,219.58,696.0,215.959,215.9689,215.7723,215.7822,696.0
2023-07-24 13:10:00,219.73,219.73,219.73,219.73,100.0,215.9296,215.9296,215.9296,215.9296,100.0
2023-07-24 13:15:00,219.63,219.63,219.38,219.46,2783.0,215.8313,215.8313,215.5856,215.6642,2783.0
2023-07-24 13:20:00,219.42,219.47,219.29,219.44,4056.0,215.6249,215.6741,215.4972,215.6446,4056.0
2023-07-24 13:25:00,219.4,219.64,219.39,219.55,2592.0,215.6053,215.8411,215.5954,215.7527,2592.0
2023-07-24 13:30:00,219.63,219.66,219.63,219.66,200.0,215.8313,215.8608,215.8313,215.8608,200.0
2023-07-24 13:35:00,219.68,219.76,219.63,219.69,2390.0,215.8804,215.959,215.8313,215.8903,2390.0
2023-07-24 13:40:00,219.7,219.7,219.59,219.63,1943.0,215.9001,215.9001,215.792,215.8313,1943.0
2023-07-24 13:45:00,219.54,219.59,219.38,219.38,1928.0,215.7428,215.792,215.5856,215.5856,1928.0
2023-07-24 13:50:00,219.44,219.58,219.35,219.35,1570.0,215.6446,215.7822,215.5561,215.5561,1570.0
2023-07-24 13:55:00,219.38,219.73,219.33,219.54,3420.0,215.5856,215.9296,215.5365,215.7428,3420.0
2023-07-24 14:00:00,219.68,219.68,219.37,219.48,1275.0,215.8804,215.8804,215.5758,215.6839,1275.0
2023-07-24 14:05:00,219.46,219.68,219.46,219.68,1250.0,215.6642,215.8804,215.6642,215.8804,1250.0
2023-07-24 14:10:00,219.88,219.88,219.73,219.79,1158.0,216.077,216.077,215.9296,215.9885,1158.0
2023-07-24 14:15:00,219.72,219.81,219.49,219.49,4597.0,215.9197,216.0082,215.6937,215.6937,4597.0
2023-07-24 14:20:00,219.6,219.79,219.59,219.74,1130.0,215.8018,215.9885,215.792,215.9394,1130.0
2023-07-24 14:25:00,219.81,219.82,219.67,219.69,2023.0,216.0082,216.018,215.8706,215.8903,2023.0
2023-07-24 14:30:00,219.71,219.74,219.66,219.66,2147.0,215.9099,215.9394,215.8608,215.8608,2147.0
2023-07-24 14:35:00,219.62,219.68,219.62,219.68,459.0,215.8215,215.8804,215.8215,215.8804,459.0
2023-07-24 14:40:00,219.62,219.63,219.49,219.59,1724.0,215.8215,215.8313,215.6937,215.792,1724.0
2023-07-24 14:45:00,219.57,219.62,219.49,219.59,1822.0,215.7723,215.8215,215.6937,215.792,1822.0
2023-07-24 14:50:00,219.6,219.64,219.52,219.63,1850.0,215.8018,215.8411,215.7232,215.8313,1850.0
2023-07-24 14:55:00,219.67,219.86,219.67,219.74,2774.0,215.8706,216.0573,215.8706,215.9394,2774.0
2023-07-24 15:00:00,219.78,219.89,219.78,219.84,1384.0,215.9787,216.0868,215.9787,216.0377,1384.0
2023-07-24 15:05:00,219.89,219.89,219.75,219.75,2508.0,216.0868,216.0868,215.9492,215.9492,2508.0
2023-07-24 15:10:00,219.72,219.85,219.67,219.7,2706.0,215.9197,216.0475,215.8706,215.9001,2706.0
2023-07-24 15:15:00,219.66,219.73,219.63,219.63,2558.0,215.8608,215.9296,215.8313,215.8313,2558.0
2023-07-24 15:20:00,219.73,219.79,219.7,219.7,3007.0,215.9296,215.9885,215.9001,215.9001,3007.0
2023-07-24 15:25:00,219.65,219.72,219.59,219.67,3225.0,215.8509,215.9197,215.792,215.8706,3225.0
2023-07-24 15:30:00,219.68,219.76,219.63,219.7,6387.0,215.8804,215.959,215.8313,215.9001,6387.0
2023-07-24 15:35:00,219.73,219.76,219.59,219.69,3861.0,215.9296,215.959,215.792,215.8903,3861.0
2023-07-24 15:40:00,219.68,219.96,219.67,219.92,8916.0,215.8804,216.1556,215.8706,216.1163,8916.0
2023-07-24 15:45:00,220.0,220.15,219.96,219.96,4929.0,216.1949,216.3423,216.1556,216.1556,4929.0
2023-07-24 15:50:00,219.74,219.82,219.68,219.72,9049.0,215.9394,216.018,215.8804,215.9197,9049.0
2023-07-24 15:55:00,219.73,219.82,219.63,219.7,47472.0,215.9296,216.018,215.8313,215.9001,47472.0
2023-07-25 09:30:00,219.97,220.81,219.69,219.69,9014.0,216.1654,216.9909,215.8903,215.8903,9014.0
2023-07-25 09:35:00,219.7,220.09,218.85,218.92,5763.0,215.9001,216.2833,215.0648,215.1336,5763.0
2023-07-25 09:40:00,218.75,219.4,218.74,219.32,4160.0,214.9665,215.6053,214.9567,215.5267,4160.0
2023-07-25 09:45:00,219.06,219.66,218.96,219.28,4966.0,215.2712,215.8608,215.1729,215.4873,4966.0
2023-07-25 09:50:00,219.21,219.62,219.19,219.2,3958.0,215.4186,215.8215,215.3989,215.4087,3958.0
2023-07-25 09:55:00,219.18,219.35,219.04,219.06,1862.0,215.3891,215.5561,215.2515,215.2712,1862.0
2023-07-25 10:00:00,218.85,219.08,218.79,219.08,1805.0,215.0648,215.2908,215.0058,215.2908,1805.0
2023-07-25 10:05:00,218.97,219.65,218.93,219.49,5598.0,215.1827,215.8509,215.1434,215.6937,5598.0
2023-07-25 10:10:00,219.74,219.82,219.55,219.66,3982.0,215.9394,216.018,215.7527,215.8608,3982.0
2023-07-25 10:15:00,219.66,219.86,219.48,219.48,4835.0,215.8608,216.0573,215.6839,215.6839,4835.0
2023-07-25 10:20:00,219.53,219.71,219.52,219.52,2038.0,215.733,215.9099,215.7232,215.7232,2038.0
2023-07-25 10:25:00,219.52,219.68,219.43,219.67,3680.0,215.7232,215.8804,215.6348,215.8706,3680.0
2023-07-25 10:30:00,219.65,219.66,219.4,219.46,2340.0,215.8509,215.8608,215.6053,215.6642,2340.0
2023-07-25 10:35:00,219.43,219.79,219.43,219.75,4849.0,215.6348,215.9885,215.6348,215.9492,4849.0
2023-07-25 10:40:00,219.7,219.7,219.29,219.4,2316.0,215.9001,215.9001,215.4972,215.6053,2316.0
2023-07-25 10:45:00,219.46,219.75,219.35,219.69,1389.0,215.6642,215.9492,215.5561,215.8903,1389.0
2023-07-25 10:50:00,219.75,219.85,219.61,219.65,2002.0,215.9492,216.0475,215.8116,215.8509,2002.0
2023-07-25 10:55:00,219.61,219.77,219.61,219.64,2315.0,215.8116,215.9689,215.8116,215.8411,2315.0
2023-07-25 11:00:00,219.56,219.56,219.48,219.5,800.0,215.7625,215.7625,215.6839,215.7035,800.0
2023-07-25 11:05:00,219.44,219.5,219.38,219.42,1276.0,215.6446,215.7035,215.5856,215.6249,1276.0
2023-07-25 11:10:00,219.45,219.62,219.38,219.59,4045.0,215.6544,215.8215,215.5856,215.792,4045.0
2023-07-25 11:15:00,219.59,219.67,219.47,219.47,2666.0,215.792,215.8706,215.6741,215.6741,2666.0
2023-07-25 11:20:00,219.54,219.68,219.54,219.68,505.0,215.7428,215.8804,215.7428,215.8804,505.0
2023-07-25 11:25:00,219.9,219.9,219.76,219.86,2455.0,216.0966,216.0966,215.959,216.0573,2455.0
2023-07-25 11:30:00,219.8,219.89,219.8,219.82,1510.0,215.9984,216.0868,215.9984,216.018,1510.0
2023-07-25 11:35:00,219.81,219.88,219.8,219.88,504.0,216.0082,216.077,215.9984,216.077,504.0
2023-07-25 11:40:00,219.84,220.0,219.81,219.92,1939.0,216.0377,216.1949,216.0082,216.1163,1939.0
2023-07-25 11:45:00,219.78,219.78,219.66,219.66,500.0,215.9787,215.9787,215.8608,215.8608,500.0
2023-07-25 11:50:00,219.63,219.8,219.63,219.65,1460.0,215.8313,215.9984,215.8313,215.8509,1460.0
2023-07-25 11:55:00,219.64,219.71,219.64,219.7,1314.0,215.8411,215.9099,215.8411,215.9001,1314.0
2023-07-25 12:00:00,219.72,219.72,219.68,219.7,300.0,215.9197,215.9197,215.8804,215.9001,300.0
2023-07-25 12:05:00,219.71,219.74,219.63,219.74,816.0,215.9099,215.9394,215.8313,215.9394,816.0
2023-07-25 12:10:00,219.74,219.74,219.57,219.57,1322.0,215.9394,215.9394,215.7723,215.7723,1322.0
2023-07-25 12:15:00,219.54,219.55,219.41,219.41,1368.0,215.7428,215.7527,215.6151,215.6151,1368.0
2023-07-25 12:20:00,219.38,219.49,219.36,219.44,2421.0,215.5856,215.6937,215.566,215.6446,2421.0
2023-07-25 12:25:00,219.44,219.5,219.38,219.41,605.0,215.6446,215.7035,215.5856,215.6151,605.0
2023-07-25 12:30:00,219.33,219.38,219.31,219.38,777.0,215.5365,215.5856,215.5168,215.5856,777.0
2023-07-25 12:35:00,219.38,219.43,219.35,219.43,1040.0,215.5856,215.6348,215.5561,215.6348,1040.0
2023-07-25 12:40:00,219.43,219.56,219.38,219.48,2232.0,215.6348,215.7625,215.5856,215.6839,2232.0
2023-07-25 12:45:00,219.47,219.62,219.47,219.56,1350.0,215.6741,215.8215,215.6741,215.7625,1350.0
2023-07-25 12:50:00,219.55,219.56,219.39,219.39,1430.0,215.7527,215.7625,215.5954,215.5954,1430.0
2023-07-25 12:55:00,219.38,219.61,219.38,219.61,1335.0,215.5856,215.8116,215.5856,215.8116,1335.0
2023-07-25 13:00:00,219.59,219.78,219.59,219.73,2180.0,215.792,215.9787,215.792,215.9296,2180.0
2023-07-25 13:05:00,219.73,219.73,219.54,219.54,1431.0,215.9296,215.9296,215.7428,215.7428,1431.0
2023-07-25 13:10:00,219.6,219.73,219.6,219.73,501.0,215.8018,215.9296,215.8018,215.9296,501.0
2023-07-25 13:15:00,219.73,219.77,219.73,219.77,262.0,215.9296,215.9689,215.9296,215.9689,262.0
2023-07-25 13:20:00,219.85,220.0,219.76,220.0,3397.0,216.0475,216.1949,215.959,216.1949,3397.0
2023-07-25 13:25:00,220.0,220.0,219.66,219.66,1668.0,216.1949,216.1949,215.8608,215.8608,1668.0
2023-07-25 13:30:00,219.61,219.61,219.58,219.58,253.0,215.8116,215.8116,215.7822,215.7822,253.0
2023-07-25 13:35:00,219.68,219.68,219.56,219.64,1940.0,215.8804,215.8804,215.7625,215.8411,1940.0
2023-07-25 13:40:00,219.63,219.78,219.58,219.78,1878.0,215.8313,215.9787,215.7822,215.9787,1878.0
2023-07-25 13:45:00,219.78,219.91,219.78,219.91,1010.0,215.9787,216.1064,215.9787,216.1064,1010.0
2023-07-25 13:50:00,219.9,219.91,219.81,219.82,2405.0,216.0966,216.1064,216.0082,216.018,2405.0
2023-07-25 13:55:00,219.82,219.83,219.78,219.81,1233.0,216.018,216.0278,215.9787,216.0082,1233.0
2023-07-25 14:00:00,219.8,219.98,219.79,219.98,1859.0,215.9984,216.1752,215.9885,216.1752,1859.0
2023-07-25 14:05:00,220.0,220.0,219.76,219.79,1300.0,216.1949,216.1949,215.959,215.9885,1300.0
2023-07-25 14:10:00,219.82,219.91,219.79,219.91,2146.0,216.018,216.1064,215.9885,216.1064,2146.0
2023-07-25 14:15:00,219.95,220.01,219.94,220.0,987.0,216.1458,216.2047,216.1359,216.1949,987.0
2023-07-25 14:20:00,219.98,220.08,219.95,220.08,2914.0,216.1752,216.2735,216.1458,216.2735,2914.0
2023-07-25 14:25:00,220.12,220.22,220.08,220.22,1819.0,216.3128,216.4111,216.2735,216.4111,1819.0
2023-07-25 14:30:00,220.27,220.33,220.23,220.26,4499.0,216.4602,216.5192,216.4209,216.4504,4499.0
2023-07-25 14:35:00,220.27,220.3,220.02,220.16,8627.0,216.4602,216.4897,216.2145,216.3521,8627.0
2023-07-25 14:40:00,220.17,220.28,220.14,220.14,1791.0,216.362,216.47,216.3325,216.3325,1791.0
2023-07-25 14:45:00,220.22,220.35,220.2,220.21,2299.0,216.4111,216.5388,216.3914,216.4013,2299.0
2023-07-25 14:50:00,220.23,220.23,219.94,219.94,867.0,216.4209,216.4209,216.1359,216.1359,867.0
2023-07-25 14:55:00,219.94,220.03,219.93,220.02,1469.0,216.1359,216.2244,216.1261,216.2145,1469.0
2023-07-25 15:00:00,219.96,220.04,219.96,220.01,1301.0,216.1556,216.2342,216.1556,216.2047,1301.0
2023-07-25 15:05:00,220.05,220.08,219.97,220.08,2947.0,216.244,216.2735,216.1654,216.2735,2947.0
2023-07-25 15:10:00,220.05,220.05,220.01,220.05,1018.0,216.244,216.244,216.2047,216.244,1018.0
2023-07-25 15:15:00,220.01,220.19,220.0,220.13,3874.0,216.2047,216.3816,216.1949,216.3226,3874.0
2023-07-25 15:20:00,220.08,220.16,220.02,220.02,3144.0,216.2735,216.3521,216.2145,216.2145,3144.0
2023-07-25 15:25:00,220.02,220.09,220.02,220.09,2321.0,216.2145,216.2833,216.2145,216.2833,2321.0
2023-07-25 15:30:00,220.05,220.15,220.0,220.15,4837.0,216.244,216.3423,216.1949,216.3423,4837.0
2023-07-25 15:35:00,220.11,220.14,220.01,220.06,6761.0,216.303,216.3325,216.2047,216.2539,6761.0
2023-07-25 15:40:00,220.06,220.14,219.95,220.01,4866.0,216.2539,216.3325,216.1458,216.2047,4866.0
2023-07-25 15:45:00,220.03,220.29,220.01,220.29,7479.0,216.2244,216.4799,216.2047,216.4799,7479.0
2023-07-25 15:50:00,220.27,220.6,220.14,220.54,24045.0,216.4602,216.7845,216.3325,216.7256,24045.0
2023-07-25 15:55:00,220.54,220.68,220.16,220.34,63951.0,216.7256,216.8631,216.3521,216.529,63951.0
2023-07-26 09:30:00,220.06,220.24,219.61,219.8,6192.0,216.2539,216.4307,215.8116,215.9984,6192.0
2023-07-26 09:35:00,219.9,220.16,219.38,219.86,4369.0,216.0966,216.3521,215.5856,216.0573,4369.0
2023-07-26 09:40:00,219.83,220.24,219.7,219.84,7399.0,216.0278,216.4307,215.9001,216.0377,7399.0
2023-07-26 09:45:00,219.72,219.72,218.97,219.53,13957.0,215.9197,215.9197,215.1827,215.733,13957.0
2023-07-26 09:50:00,219.46,219.85,219.46,219.84,4100.0,215.6642,216.0475,215.6642,216.0377,4100.0
2023-07-26 09:55:00,219.83,219.92,219.19,219.19,6534.0,216.0278,216.1163,215.3989,215.3989,6534.0
2023-07-26 10:00:00,219.05,219.63,218.87,219.31,4400.0,215.2613,215.8313,215.0844,215.5168,4400.0
2023-07-26 10:05:00,219.4,219.61,219.24,219.24,3606.0,215.6053,215.8116,215.448,215.448,3606.0
2023-07-26 10:10:00,219.44,219.83,219.44,219.8,4703.0,215.6446,216.0278,215.6446,215.9984,4703.0
2023-07-26 10:15:00,219.8,219.85,219.72,219.81,2200.0,215.9984,216.0475,215.9197,216.0082,2200.0
2023-07-26 10:20:00,219.88,220.06,219.76,219.97,9420.0,216.077,216.2539,215.959,216.1654,9420.0
2023-07-26 10:25:00,219.96,220.37,219.73,220.26,8687.0,216.1556,216.5585,215.9296,216.4504,8687.0
2023-07-26 10:30:00,220.19,220.36,219.8,219.8,1975.0,216.3816,216.5487,215.9984,215.9984,1975.0
2023-07-26 10:35:00,219.85,219.88,219.45,219.45,2759.0,216.0475,216.077,215.6544,215.6544,2759.0
2023-07-26 10:40:00,219.49,219.58,219.44,219.47,2566.0,215.6937,215.7822,215.6446,215.6741,2566.0
2023-07-26 10:45:00,219.46,219.66,219.31,219.63,1793.0,215.6642,215.8608,215.5168,215.8313,1793.0
2023-07-26 10:50:00,219.59,219.81,219.54,219.66,4467.0,215.792,216.0082,215.7428,215.8608,4467.0
2023-07-26 10:55:00,219.71,220.39,219.58,220.21,4627.0,215.9099,216.5781,215.7822,216.4013,4627.0
2023-07-26 11:00:00,220.46,220.46,220.08,220.08,2460.0,216.6469,216.6469,216.2735,216.2735,2460.0
2023-07-26 11:05:00,220.08,220.08,219.75,219.95,9002.0,216.2735,216.2735,215.9492,216.1458,9002.0
2023-07-26 11:10:00,219.95,220.23,219.84,219.87,6457.0,216.1458,216.4209,216.0377,216.0671,6457.0
2023-07-26 11:15:00,219.81,219.81,219.54,219.7,2123.0,216.0082,216.0082,215.7428,215.9001,2123.0
2023-07-26 11:20:00,219.74,219.88,219.7,219.77,1245.0,215.9394,216.077,215.9001,215.9689,1245.0
2023-07-26 11:25:00,219.64,219.77,219.64,219.77,278.0,215.8411,215.9689,215.8411,215.9689,278.0
2023-07-26 11:30:00,219.65,219.65,219.33,219.4,2619.0,215.8509,215.8509,215.5365,215.6053,2619.0
2023-07-26 11:35:00,219.48,219.52,219.41,219.47,1212.0,215.6839,215.7232,215.6151,215.6741,1212.0
2023-07-26 11:40:00,219.43,219.48,219.29,219.39,2499.0,215.6348,215.6839,215.4972,215.5954,2499.0
2023-07-26 11:45:00,219.39,219.39,219.1,219.21,6393.0,215.5954,215.5954,215.3105,215.4186,6393.0
2023-07-26 11:50:00,219.2,219.2,219.13,219.16,1183.0,215.4087,215.4087,215.3399,215.3694,1183.0
2023-07-26 11:55:00,219.18,219.22,219.16,219.22,655.0,215.3891,215.4284,215.3694,215.4284,655.0
2023-07-26 12:00:00,219.26,219.31,219.19,219.31,1584.0,215.4677,215.5168,215.3989,215.5168,1584.0
2023-07-26 12:05:00,219.44,219.58,219.43,219.54,4404.0,215.6446,215.7822,215.6348,215.7428,4404.0
2023-07-26 12:10:00,219.62,219.84,219.62,219.74,900.0,215.8215,216.0377,215.8215,215.9394,900.0
2023-07-26 12:15:00,219.68,219.68,219.61,219.62,1400.0,215.8804,215.8804,215.8116,215.8215,1400.0
2023-07-26 12:20:00,219.57,219.57,219.43,219.43,1262.0,215.7723,215.7723,215.6348,215.6348,1262.0
2023-07-26 12:25:00,219.43,219.44,219.34,219.38,1127.0,215.6348,215.6446,215.5463,215.5856,1127.0
2023-07-26 12:30:00,219.38,219.45,219.32,219.32,500.0,215.5856,215.6544,215.5267,215.5267,500.0
2023-07-26 12:35:00,219.28,219.36,219.28,219.28,540.0,215.4873,215.566,215.4873,215.4873,540.0
2023-07-26 12:40:00,219.28,219.43,219.27,219.43,2152.0,215.4873,215.6348,215.4775,215.6348,2152.0
2023-07-26 12:45:00,219.51,219.65,219.41,219.53,4220.0,215.7134,215.8509,215.6151,215.733,4220.0
2023-07-26 12:50:00,219.64,219.64,219.43,219.44,1520.0,215.8411,215.8411,215.6348,215.6446,1520.0
2023-07-26 12:55:00,219.38,219.38,219.38,219.38,500.0,215.5856,215.5856,215.5856,215.5856,500.0
2023-07-26 13:00:00,219.26,219.38,219.26,219.34,493.0,215.4677,215.5856,215.4677,215.5463,493.0
2023-07-26 13:05:00,219.43,219.64,219.43,219.64,2805.0,215.6348,215.8411,215.6348,215.8411,2805.0
2023-07-26 13:10:00,219.65,219.65,219.43,219.5,1800.0,215.8509,215.8509,215.6348,215.7035,1800.0
2023-07-26 13:15:00,219.5,219.58,219.42,219.58,1663.0,215.7035,215.7822,215.6249,215.7822,1663.0
2023-07-26 13:20:00,219.58,219.58,219.58,219.58,0.0,215.7822,215.7822,215.7822,215.7822,0.0
2023-07-26 13:25:00,219.49,219.56,219.44,219.44,511.0,215.6937,215.7625,215.6446,215.6446,511.0
2023-07-26 13:30:00,219.51,219.58,219.42,219.52,12864.0,215.7134,215.7822,215.6249,215.7232,12864.0
2023-07-26 13:35:00,219.45,219.46,219.31,219.44,2585.0,215.6544,215.6642,215.5168,215.6446,2585.0
2023-07-26 13:40:00,219.45,219.45,219.33,219.33,802.0,215.6544,215.6544,215.5365,215.5365,802.0
2023-07-26 13:45:00,219.31,219.32,219.28,219.28,703.0,215.5168,215.5267,215.4873,215.4873,703.0
2023-07-26 13:50:00,219.25,219.37,219.22,219.31,1734.0,215.4579,215.5758,215.4284,215.5168,1734.0
2023-07-26 13:55:00,219.34,219.58,219.34,219.57,1492.0,215.5463,215.7822,215.5463,215.7723,1492.0
2023-07-26 14:00:00,219.5,219.6,219.3,219.34,3095.0,215.7035,215.8018,215.507,215.5463,3095.0
2023-07-26 14:05:00,219.47,219.47,219.25,219.26,1100.0,215.6741,215.6741,215.4579,215.4677,1100.0
2023-07-26 14:10:00,219.42,219.47,219.29,219.33,4333.0,215.6249,215.6741,215.4972,215.5365,4333.0
2023-07-26 14:15:00,219.35,219.57,219.35,219.57,800.0,215.5561,215.7723,215.5561,215.7723,800.0
2023-07-26 14:20:00,219.5,219.56,219.46,219.56,1992.0,215.7035,215.7625,215.6642,215.7625,1992.0
2023-07-26 14:25:00,219.51,219.64,219.46,219.64,2243.0,215.7134,215.8411,215.6642,215.8411,2243.0
2023-07-26 14:30:00,219.55,219.69,219.41,219.6,2473.0,215.7527,215.8903,215.6151,215.8018,2473.0
2023-07-26 14:35:00,219.68,220.19,219.62,220.09,3000.0,215.8804,216.3816,215.8215,216.2833,3000.0
2023-07-26 14:40:00,220.19,220.31,219.94,220.06,5175.0,216.3816,216.4995,216.1359,216.2539,5175.0
2023-07-26 14:45:00,220.16,220.16,219.71,219.87,2200.0,216.3521,216.3521,215.9099,216.0671,2200.0
2023-07-26 14:50:00,219.73,219.81,219.49,219.75,2913.0,215.9296,216.0082,215.6937,215.9492,2913.0
2023-07-26 14:55:00,219.66,219.72,219.42,219.52,1902.0,215.8608,215.9197,215.6249,215.7232,1902.0
2023-07-26 15:00:00,219.53,219.71,219.44,219.71,1300.0,215.733,215.9099,215.6446,215.9099,1300.0
2023-07-26 15:05:00,219.66,219.69,218.85,218.92,11524.0,215.8608,215.8903,215.0648,215.1336,11524.0
2023-07-26 15:10:00,218.85,219.31,218.85,219.03,4567.0,215.0648,215.5168,215.0648,215.2417,4567.0
2023-07-26 15:15:00,219.16,219.24,218.87,218.96,7122.0,215.3694,215.448,215.0844,215.1729,7122.0
2023-07-26 15:20:00,219.02,219.14,218.99,219.07,1900.0,215.2318,215.3498,215.2024,215.281,1900.0
2023-07-26 15:25:00,219.07,219.2,218.94,218.94,3047.0,215.281,215.4087,215.1532,215.1532,3047.0
2023-07-26 15:30:00,218.99,218.99,218.76,218.89,7325.0,215.2024,215.2024,214.9763,215.1041,7325.0
2023-07-26 15:35:00,218.95,219.2,218.94,219.2,6100.0,215.1631,215.4087,215.1532,215.4087,6100.0
2023-07-26 15:40:00,219.17,219.49,219.16,219.45,8205.0,215.3792,215.6937,215.3694,215.6544,8205.0
2023-07-26 15:45:00,219.42,219.45,219.03,219.03,20924.0,215.6249,215.6544,215.2417,215.2417,20924.0
2023-07-26 15:50:00,219.06,219.52,219.02,219.48,23899.0,215.2712,215.7232,215.2318,215.6839,23899.0
2023-07-26 15:55:00,219.49,219.88,219.4,219.82,69239.0,215.6937,216.077,215.6053,216.018,69239.0
2023-07-27 09:30:00,220.16,220.68,219.75,220.43,6344.0,216.3521,216.8631,215.9492,216.6175,6344.0
2023-07-27 09:35:00,220.0,220.4,219.77,219.99,2323.0,216.1949,216.588,215.9689,216.1851,2323.0
2023-07-27 09:40:00,219.89,220.05,219.38,219.99,42941.0,216.0868,216.244,215.5856,216.1851,42941.0
2023-07-27 09:45:00,219.63,219.94,218.57,218.57,3375.0,215.8313,216.1359,214.7896,214.7896,3375.0
2023-07-27 09:50:00,218.87,218.87,217.89,218.49,3205.0,215.0844,215.0844,214.1214,214.711,3205.0
2023-07-27 09:55:00,218.4,218.66,218.21,218.5,5577.0,214.6226,214.8781,214.4359,214.7208,5577.0
2023-07-27 10:00:00,218.39,218.41,217.37,217.59,9550.0,214.6127,214.6324,213.6104,213.8266,9550.0
2023-07-27 10:05:00,217.73,217.88,217.38,217.39,7277.0,213.9642,214.1116,213.6202,213.63,7277.0
2023-07-27 10:10:00,217.46,217.68,217.42,217.42,2838.0,213.6988,213.915,213.6595,213.6595,2838.0
2023-07-27 10:15:00,217.51,218.14,217.51,217.59,11503.0,213.748,214.3671,213.748,213.8266,11503.0
2023-07-27 10:20:00,217.74,218.1,217.74,217.99,1248.0,213.974,214.3278,213.974,214.2197,1248.0
2023-07-27 10:25:00,218.03,218.04,217.59,217.99,6772.0,214.259,214.2688,213.8266,214.2197,6772.0
2023-07-27 10:30:00,218.1,218.17,217.87,218.05,1200.0,214.3278,214.3965,214.1017,214.2786,1200.0
2023-07-27 10:35:00,218.05,218.48,217.93,218.3,2046.0,214.2786,214.7012,214.1607,214.5243,2046.0
2023-07-27 10:40:00,218.25,218.46,218.14,218.22,2158.0,214.4752,214.6815,214.3671,214.4457,2158.0
2023-07-27 10:45:00,218.1,218.18,217.97,218.09,2403.0,214.3278,214.4064,214.2,214.3179,2403.0
2023-07-27 10:50:00,218.12,218.16,217.9,217.9,2257.0,214.3474,214.3867,214.1312,214.1312,2257.0
2023-07-27 10:55:00,217.94,217.94,217.68,217.68,2010.0,214.1705,214.1705,213.915,213.915,2010.0
2023-07-27 11:00:00,217.59,217.68,217.32,217.32,3200.0,213.8266,213.915,213.5612,213.5612,3200.0
2023-07-27 11:05:00,217.27,217.36,217.09,217.16,5360.0,213.5121,213.6006,213.3352,213.404,5360.0
2023-07-27 11:10:00,217.12,217.35,217.06,217.27,4877.0,213.3647,213.5907,213.3057,213.5121,4877.0
2023-07-27 11:15:00,217.23,217.6,217.12,217.4,4489.0,213.4728,213.8364,213.3647,213.6399,4489.0
2023-07-27 11:20:00,217.47,217.94,217.43,217.84,3588.0,213.7087,214.1705,213.6693,214.0723,3588.0
2023-07-27 11:25:00,217.73,217.79,217.31,217.48,2601.0,213.9642,214.0231,213.5514,213.7185,2601.0
2023-07-27 11:30:00,217.55,217.57,217.25,217.33,4871.0,213.7873,213.8069,213.4925,213.5711,4871.0
2023-07-27 11:35:00,217.25,217.37,217.0,217.32,11804.0,213.4925,213.6104,213.2468,213.5612,11804.0
2023-07-27 11:40:00,217.31,217.53,217.24,217.53,2529.0,213.5514,213.7676,213.4826,213.7676,2529.0
2023-07-27 11:45:00,217.51,217.74,217.45,217.64,8561.0,213.748,213.974,213.689,213.8757,8561.0
2023-07-27 11:50:00,217.59,217.59,217.49,217.54,1200.0,213.8266,213.8266,213.7283,213.7774,1200.0
2023-07-27 11:55:00,217.44,217.77,217.37,217.74,2225.0,213.6792,214.0035,213.6104,213.974,2225.0
2023-07-27 12:00:00,217.81,217.82,217.71,217.79,982.0,214.0428,214.0526,213.9445,214.0231,982.0
2023-07-27 12:05:00,217.98,218.22,217.95,218.1,2872.0,214.2098,214.4457,214.1803,214.3278,2872.0
2023-07-27 12:10:00,218.09,218.13,217.99,217.99,1100.0,214.3179,214.3572,214.2197,214.2197,1100.0
2023-07-27 12:15:00,217.98,218.05,217.97,218.02,807.0,214.2098,214.2786,214.2,214.2491,807.0
2023-07-27 12:20:00,217.99,218.22,217.99,218.14,1124.0,214.2197,214.4457,214.2197,214.3671,1124.0
2023-07-27 12:25:00,218.15,218.2,218.06,218.2,1556.0,214.3769,214.426,214.2884,214.426,1556.0
2023-07-27 12:30:00,218.22,218.34,218.2,218.26,713.0,214.4457,214.5636,214.426,214.485,713.0
2023-07-27 12:35:00,218.24,218.27,218.21,218.27,8175.0,214.4653,214.4948,214.4359,214.4948,8175.0
2023-07-27 12:40:00,218.28,218.3,218.13,218.13,1140.0,214.5046,214.5243,214.3572,214.3572,1140.0
2023-07-27 12:45:00,218.14,218.22,218.14,218.2,400.0,214.3671,214.4457,214.3671,214.426,400.0
2023-07-27 12:50:00,218.2,218.26,218.12,218.18,2741.0,214.426,214.485,214.3474,214.4064,2741.0
2023-07-27 12:55:00,218.25,218.4,218.21,218.21,1220.0,214.4752,214.6226,214.4359,214.4359,1220.0
2023-07-27 13:00:00,218.39,218.42,218.38,218.39,702.0,214.6127,214.6422,214.6029,214.6127,702.0
2023-07-27 13:05:00,218.33,218.39,218.13,218.28,1835.0,214.5538,214.6127,214.3572,214.5046,1835.0
2023-07-27 13:10:00,218.29,218.34,218.17,218.17,1553.0,214.5145,214.5636,214.3965,214.3965,1553.0
2023-07-27 13:15:00,218.21,218.23,217.84,217.84,3873.0,214.4359,214.4555,214.0723,214.0723,3873.0
2023-07-27 13:20:00,217.8,217.98,217.77,217.91,1933.0,214.0329,214.2098,214.0035,214.141,1933.0
2023-07-27 13:25:00,217.79,217.95,217.79,217.8,750.0,214.0231,214.1803,214.0231,214.0329,750.0
2023-07-27 13:30:00,217.85,217.98,217.83,217.98,823.0,214.0821,214.2098,214.0624,214.2098,823.0
2023-07-27 13:35:00,218.02,218.21,218.01,218.21,1956.0,214.2491,214.4359,214.2393,214.4359,1956.0
2023-07-27 13:40:00,218.19,218.44,218.18,218.43,2134.0,214.4162,214.6619,214.4064,214.652,2134.0
2023-07-27 13:45:00,218.43,218.43,218.25,218.32,2164.0,214.652,214.652,214.4752,214.5439,2164.0
2023-07-27 13:50:00,218.25,218.45,218.24,218.45,1580.0,214.4752,214.6717,214.4653,214.6717,1580.0
2023-07-27 13:55:00,218.46,218.46,218.24,218.25,3428.0,214.6815,214.6815,214.4653,214.4752,3428.0
2023-07-27 14:00:00,218.34,218.46,218.25,218.34,1238.0,214.5636,214.6815,214.4752,214.5636,1238.0
2023-07-27 14:05:00,218.3,218.33,218.14,218.29,1794.0,214.5243,214.5538,214.3671,214.5145,1794.0
2023-07-27 14:10:00,218.23,218.23,217.87,217.88,1513.0,214.4555,214.4555,214.1017,214.1116,1513.0
2023-07-27 14:15:00,217.87,217.92,217.71,217.91,2265.0,214.1017,214.1509,213.9445,214.141,2265.0
2023-07-27 14:20:00,217.9,217.92,217.5,217.5,15724.0,214.1312,214.1509,213.7381,213.7381,15724.0
2023-07-27 14:25:00,217.46,217.77,217.46,217.58,1807.0,213.6988,214.0035,213.6988,213.8167,1807.0
2023-07-27 14:30:00,217.5,217.59,217.37,217.51,2601.0,213.7381,213.8266,213.6104,213.748,2601.0
2023-07-27 14:35:00,217.54,217.58,217.33,217.45,1810.0,213.7774,213.8167,213.5711,213.689,1810.0
2023-07-27 14:40:00,217.42,217.63,217.41,217.63,1923.0,213.6595,213.8659,213.6497,213.8659,1923.0
2023-07-27 14:45:00,217.63,217.68,217.55,217.66,1730.0,213.8659,213.915,213.7873,213.8954,1730.0
2023-07-27 14:50:00,217.62,217.62,217.49,217.57,1810.0,213.8561,213.8561,213.7283,213.8069,1810.0
2023-07-27 14:55:00,217.63,217.64,217.42,217.49,1247.0,213.8659,213.8757,213.6595,213.7283,1247.0
2023-07-27 15:00:00,217.49,217.57,217.4,217.47,4966.0,213.7283,213.8069,213.6399,213.7087,4966.0
2023-07-27 15:05:00,217.49,217.57,217.43,217.57,2103.0,213.7283,213.8069,213.6693,213.8069,2103.0
2023-07-27 15:10:00,217.51,217.53,217.27,217.53,3002.0,213.748,213.7676,213.5121,213.7676,3002.0
2023-07-27 15:15:00,217.49,217.55,217.32,217.39,2157.0,213.7283,213.7873,213.5612,213.63,2157.0
2023-07-27 15:20:00,217.38,217.4,217.26,217.37,2848.0,213.6202,213.6399,213.5023,213.6104,2848.0
2023-07-27 15:25:00,217.31,217.34,217.25,217.31,3700.0,213.5514,213.5809,213.4925,213.5514,3700.0
2023-07-27 15:30:00,217.27,217.37,217.23,217.3,4191.0,213.5121,213.6104,213.4728,213.5416,4191.0
2023-07-27 15:35:00,217.28,217.28,217.07,217.11,3802.0,213.5219,213.5219,213.3156,213.3549,3802.0
2023-07-27 15:40:00,217.06,217.09,216.76,216.76,5834.0,213.3057,213.3352,213.0109,213.0109,5834.0
2023-07-27 15:45:00,216.79,216.81,216.4,216.62,13402.0,213.0404,213.0601,212.6572,212.8734,13402.0
2023-07-27 15:50:00,216.62,217.47,216.4,217.22,31489.0,212.8734,213.7087,212.6572,213.463,31489.0
2023-07-27 15:55:00,217.23,217.29,216.95,217.14,38507.0,213.4728,213.5318,213.1976,213.3844,38507.0
2023-07-28 09:30:00,221.8,221.92,217.8,219.5,11807.0,217.9638,218.0817,214.0329,215.7035,11807.0
2023-07-28 09:35:00,219.5,219.99,219.14,219.94,6724.0,215.7035,216.1851,215.3498,216.1359,6724.0
2023-07-28 09:40:00,219.93,221.49,218.32,218.62,7279.0,216.1261,217.6591,214.5439,214.8388,7279.0
2023-07-28 09:45:00,218.92,219.14,218.21,218.73,15978.0,215.1336,215.3498,214.4359,214.9469,15978.0
2023-07-28 09:50:00,218.99,219.83,218.15,218.81,26917.0,215.2024,216.0278,214.3769,215.0255,26917.0
2023-07-28 09:55:00,218.8,219.04,218.4,218.42,4000.0,215.0156,215.2515,214.6226,214.6422,4000.0
2023-07-28 10:00:00,218.08,218.14,217.12,217.7,6305.0,214.3081,214.3671,213.3647,213.9347,6305.0
2023-07-28 10:05:00,217.85,217.9,217.12,217.45,5439.0,214.0821,214.1312,213.3647,213.689,5439.0
2023-07-28 10:10:00,217.72,218.43,217.2,218.42,11448.0,213.9543,214.652,213.4433,214.6422,11448.0
2023-07-28 10:15:00,218.28,218.78,217.76,218.39,5508.0,214.5046,214.996,213.9936,214.6127,5508.0
2023-07-28 10:20:00,218.67,218.67,217.82,218.0,6481.0,214.8879,214.8879,214.0526,214.2295,6481.0
2023-07-28 10:25:00,218.25,218.66,218.08,218.42,4986.0,214.4752,214.8781,214.3081,214.6422,4986.0
2023-07-28 10:30:00,218.47,218.78,217.87,217.92,6200.0,214.6914,214.996,214.1017,214.1509,6200.0
2023-07-28 10:35:00,218.21,218.43,218.0,218.26,3091.0,214.4359,214.652,214.2295,214.485,3091.0
2023-07-28 10:40:00,218.26,218.39,217.82,217.99,5538.0,214.485,214.6127,214.0526,214.2197,5538.0
2023-07-28 10:45:00,217.77,218.34,217.77,218.34,4904.0,214.0035,214.5636,214.0035,214.5636,4904.0
2023-07-28 10:50:00,218.41,218.54,218.23,218.54,2495.0,214.6324,214.7601,214.4555,214.7601,2495.0
2023-07-28 10:55:00,218.56,218.56,218.09,218.17,1900.0,214.7798,214.7798,214.3179,214.3965,1900.0
2023-07-28 11:00:00,218.31,218.31,216.42,216.43,14900.0,214.5341,214.5341,212.6768,212.6866,14900.0
2023-07-28 11:05:00,216.43,217.2,216.25,216.91,6848.0,212.6866,213.4433,212.5098,213.1583,6848.0
2023-07-28 11:10:00,216.81,217.05,216.71,216.88,2901.0,213.0601,213.2959,212.9618,213.1289,2901.0
2023-07-28 11:15:00,216.98,216.98,216.21,216.24,37449.0,213.2271,213.2271,212.4704,212.4999,37449.0
2023-07-28 11:20:00,216.13,216.13,215.53,215.91,6025.0,212.3918,212.3918,211.8022,212.1756,6025.0
2023-07-28 11:25:00,215.88,215.99,215.57,215.86,3131.0,212.1462,212.2542,211.8415,212.1265,3131.0
2023-07-28 11:30:00,216.06,216.44,215.86,215.86,5236.0,212.323,212.6965,212.1265,212.1265,5236.0
2023-07-28 11:35:00,215.92,216.05,215.76,215.84,7502.0,212.1855,212.3132,212.0282,212.1068,7502.0
2023-07-28 11:40:00,215.84,216.07,215.74,216.07,3140.0,212.1068,212.3329,212.0086,212.3329,3140.0
2023-07-28 11:45:00,215.99,216.13,215.97,215.99,2201.0,212.2542,212.3918,212.2346,212.2542,2201.0
2023-07-28 11:50:00,216.02,216.03,215.66,215.91,8636.0,212.2837,212.2936,211.93,212.1756,8636.0
2023-07-28 11:55:00,215.89,215.9,215.33,215.56,7861.0,212.156,212.1658,211.6057,211.8317,7861.0
2023-07-28 12:00:00,215.58,215.67,215.31,215.67,11723.0,211.8513,211.9398,211.586,211.9398,11723.0
2023-07-28 12:05:00,215.59,215.59,215.33,215.43,7200.0,211.8612,211.8612,211.6057,211.7039,7200.0
2023-07-28 12:10:00,215.36,215.51,215.14,215.25,4130.0,211.6351,211.7826,211.419,211.527,4130.0
2023-07-28 12:15:00,215.25,215.43,215.21,215.42,5158.0,211.527,211.7039,211.4877,211.6941,5158.0
2023-07-28 12:20:00,215.41,215.77,215.41,215.69,5831.0,211.6843,212.0381,211.6843,211.9594,5831.0
2023-07-28 12:25:00,215.67,215.87,215.64,215.86,3032.0,211.9398,212.1363,211.9103,212.1265,3032.0
2023-07-28 12:30:00,215.87,216.42,215.86,216.23,9944.0,212.1363,212.6768,212.1265,212.4901,9944.0
2023-07-28 12:35:00,216.19,216.43,216.19,216.43,1982.0,212.4508,212.6866,212.4508,212.6866,1982.0
2023-07-28 12:40:00,216.37,216.48,216.16,216.34,4449.0,212.6277,212.7358,212.4213,212.5982,4449.0
2023-07-28 12:45:00,216.44,216.44,216.18,216.22,9970.0,212.6965,212.6965,212.441,212.4803,9970.0
2023-07-28 12:50:00,216.32,216.6,216.3,216.6,6710.0,212.5785,212.8537,212.5589,212.8537,6710.0
2023-07-28 12:55:00,216.52,216.63,216.51,216.56,1500.0,212.7751,212.8832,212.7653,212.8144,1500.0
2023-07-28 13:00:00,216.56,216.58,216.32,216.32,3683.0,212.8144,212.834,212.5785,212.5785,3683.0
2023-07-28 13:05:00,216.37,216.37,215.61,215.79,4763.0,212.6277,212.6277,211.8808,212.0577,4763.0
2023-07-28 13:10:00,215.71,215.94,215.61,215.94,4398.0,211.9791,212.2051,211.8808,212.2051,4398.0
2023-07-28 13:15:00,215.99,215.99,215.66,215.74,3262.0,212.2542,212.2542,211.93,212.0086,3262.0
2023-07-28 13:20:00,215.62,215.83,215.6,215.78,2867.0,211.8906,212.097,211.871,212.0479,2867.0
2023-07-28 13:25:00,215.78,215.84,215.69,215.79,3916.0,212.0479,212.1068,211.9594,212.0577,3916.0
2023-07-28 13:30:00,215.82,215.85,215.63,215.72,7319.0,212.0872,212.1167,211.9005,211.9889,7319.0
2023-07-28 13:35:00,215.7,215.71,215.6,215.61,3500.0,211.9693,211.9791,211.871,211.8808,3500.0
2023-07-28 13:40:00,215.61,215.62,215.2,215.33,3852.0,211.8808,211.8906,211.4779,211.6057,3852.0
2023-07-28 13:45:00,215.33,215.33,215.07,215.08,5604.0,211.6057,211.6057,211.3502,211.36,5604.0
2023-07-28 13:50:00,215.17,215.34,215.17,215.3,2174.0,211.4484,211.6155,211.4484,211.5762,2174.0
2023-07-28 13:55:00,215.3,215.47,215.26,215.27,3435.0,211.5762,211.7432,211.5369,211.5467,3435.0
2023-07-28 14:00:00,215.36,215.62,215.29,215.62,3795.0,211.6351,211.8906,211.5664,211.8906,3795.0
2023-07-28 14:05:00,215.67,215.69,215.57,215.69,2572.0,211.9398,211.9594,211.8415,211.9594,2572.0
2023-07-28 14:10:00,215.64,215.91,215.64,215.9,3491.0,211.9103,212.1756,211.9103,212.1658,3491.0
2023-07-28 14:15:00,215.9,215.9,215.55,215.65,8362.0,212.1658,212.1658,211.8219,211.9201,8362.0
2023-07-28 14:20:00,215.67,215.78,215.56,215.6,5000.0,211.9398,212.0479,211.8317,211.871,5000.0
2023-07-28 14:25:00,215.59,215.88,215.55,215.75,4506.0,211.8612,212.1462,211.8219,212.0184,4506.0
2023-07-28 14:30:00,215.76,215.76,215.62,215.64,3220.0,212.0282,212.0282,211.8906,211.9103,3220.0
2023-07-28 14:35:00,215.68,215.72,215.5,215.55,7829.0,211.9496,211.9889,211.7727,211.8219,7829.0
2023-07-28 14:40:00,215.62,215.62,215.21,215.59,15192.0,211.8906,211.8906,211.4877,211.8612,15192.0
2023-07-28 14:45:00,215.61,215.79,215.6,215.71,2825.0,211.8808,212.0577,211.871,211.9791,2825.0
2023-07-28 14:50:00,215.71,215.85,215.7,215.85,2401.0,211.9791,212.1167,211.9693,212.1167,2401.0
2023-07-28 14:55:00,215.81,215.81,215.65,215.68,4320.0,212.0774,212.0774,211.9201,211.9496,4320.0
2023-07-28 15:00:00,215.68,215.78,215.68,215.73,4532.0,211.9496,212.0479,211.9496,211.9987,4532.0
2023-07-28 15:05:00,215.69,215.72,215.43,215.63,4292.0,211.9594,211.9889,211.7039,211.9005,4292.0
2023-07-28 15:10:00,215.66,215.81,215.58,215.59,6148.0,211.93,212.0774,211.8513,211.8612,6148.0
2023-07-28 15:15:00,215.55,215.88,215.55,215.88,2733.0,211.8219,212.1462,211.8219,212.1462,2733.0
2023-07-28 15:20:00,215.9,216.03,215.89,215.98,7134.0,212.1658,212.2936,212.156,212.2444,7134.0
2023-07-28 15:25:00,215.98,216.26,215.98,216.18,7130.0,212.2444,212.5196,212.2444,212.441,7130.0
2023-07-28 15:30:00,216.22,216.22,215.94,216.03,5743.0,212.4803,212.4803,212.2051,212.2936,5743.0
2023-07-28 15:35:00,216.0,216.07,215.84,215.87,9815.0,212.2641,212.3329,212.1068,212.1363,9815.0
2023-07-28 15:40:00,215.86,215.91,215.69,215.74,11222.0,212.1265,212.1756,211.9594,212.0086,11222.0
2023-07-28 15:45:00,215.74,215.86,215.58,215.84,16181.0,212.0086,212.1265,211.8513,212.1068,16181.0
2023-07-28 15:50:00,215.82,216.25,215.72,216.19,33120.0,212.0872,212.5098,211.9889,212.4508,33120.0
2023-07-28 15:55:00,216.19,216.61,216.14,216.19,63503.0,212.4508,212.8635,212.4017,212.4508,63503.0
2023-07-31 09:30:00,215.87,215.89,214.9,214.9,12227.0,212.1363,212.156,211.1831,211.1831,12227.0
2023-07-31 09:35:00,214.73,215.46,214.62,215.46,2547.0,211.016,211.7334,210.9079,211.7334,2547.0
2023-07-31 09:40:00,215.75,215.8,215.4,215.55,1000.0,212.0184,212.0675,211.6745,211.8219,1000.0
2023-07-31 09:45:00,215.55,215.92,215.37,215.92,1600.0,211.8219,212.1855,211.645,212.1855,1600.0
2023-07-31 09:50:00,215.8,216.0,215.8,215.99,1500.0,212.0675,212.2641,212.0675,212.2542,1500.0
2023-07-31 09:55:00,215.88,215.92,215.28,215.72,3635.0,212.1462,212.1855,211.5565,211.9889,3635.0
2023-07-31 10:00:00,215.61,216.0,215.43,215.62,5347.0,211.8808,212.2641,211.7039,211.8906,5347.0
2023-07-31 10:05:00,215.62,215.81,215.55,215.79,5598.0,211.8906,212.0774,211.8219,212.0577,5598.0
2023-07-31 10:10:00,215.82,215.82,215.31,215.58,3045.0,212.0872,212.0872,211.586,211.8513,3045.0
2023-07-31 10:15:00,215.6,215.66,215.4,215.4,2100.0,211.871,211.93,211.6745,211.6745,2100.0
2023-07-31 10:20:00,215.42,215.56,215.32,215.4,1400.0,211.6941,211.8317,211.5958,211.6745,1400.0
2023-07-31 10:25:00,215.47,215.89,215.4,215.89,4777.0,211.7432,212.156,211.6745,212.156,4777.0
2023-07-31 10:30:00,216.03,216.07,215.8,215.8,3586.0,212.2936,212.3329,212.0675,212.0675,3586.0
2023-07-31 10:35:00,215.88,215.88,215.62,215.82,2753.0,212.1462,212.1462,211.8906,212.0872,2753.0
2023-07-31 10:40:00,215.9,216.21,215.9,216.09,2703.0,212.1658,212.4704,212.1658,212.3525,2703.0
2023-07-31 10:45:00,216.16,216.25,215.83,216.01,5466.0,212.4213,212.5098,212.097,212.2739,5466.0
2023-07-31 10:50:00,216.01,216.13,215.78,216.01,1533.0,212.2739,212.3918,212.0479,212.2739,1533.0
2023-07-31 10:55:00,215.9,215.98,215.75,215.84,1512.0,212.1658,212.2444,212.0184,212.1068,1512.0
2023-07-31 11:00:00,215.72,215.76,215.33,215.46,1200.0,211.9889,212.0282,211.6057,211.7334,1200.0
2023-07-31 11:05:00,215.46,215.65,215.45,215.54,1417.0,211.7334,211.9201,211.7236,211.812,1417.0
2023-07-31 11:10:00,215.54,215.67,215.51,215.54,1703.0,211.812,211.9398,211.7826,211.812,1703.0
2023-07-31 11:15:00,215.44,215.5,215.25,215.28,1823.0,211.7138,211.7727,211.527,211.5565,1823.0
2023-07-31 11:20:00,215.34,215.39,215.2,215.33,3445.0,211.6155,211.6646,211.4779,211.6057,3445.0
2023-07-31 11:25:00,215.26,215.35,215.22,215.29,1532.0,211.5369,211.6253,211.4976,211.5664,1532.0
2023-07-31 11:30:00,215.39,215.39,215.0,215.03,3894.0,211.6646,211.6646,211.2814,211.3109,3894.0
2023-07-31 11:35:00,215.12,215.16,214.9,214.92,2358.0,211.3993,211.4386,211.1831,211.2028,2358.0
2023-07-31 11:40:00,214.93,214.93,214.33,214.37,2506.0,211.2126,211.2126,210.623,210.6623,2506.0
2023-07-31 11:45:00,214.35,214.37,214.17,214.25,1900.0,210.6426,210.6623,210.4657,210.5443,1900.0
2023-07-31 11:50:00,214.36,214.52,214.27,214.27,1300.0,210.6524,210.8097,210.564,210.564,1300.0
2023-07-31 11:55:00,214.38,214.52,214.38,214.51,2377.0,210.6721,210.8097,210.6721,210.7998,2377.0
2023-07-31 12:00:00,214.48,214.66,214.48,214.62,1428.0,210.7704,210.9473,210.7704,210.9079,1428.0
2023-07-31 12:05:00,214.61,214.86,214.61,214.67,3240.0,210.8981,211.1438,210.8981,210.9571,3240.0
2023-07-31 12:10:00,214.57,214.77,214.57,214.62,1359.0,210.8588,211.0554,210.8588,210.9079,1359.0
2023-07-31 12:15:00,214.65,214.77,214.65,214.67,702.0,210.9374,211.0554,210.9374,210.9571,702.0
2023-07-31 12:20:00,214.76,214.81,214.59,214.69,2742.0,211.0455,211.0947,210.8785,210.9767,2742.0
2023-07-31 12:25:00,214.69,214.71,214.69,214.71,1545.0,210.9767,210.9964,210.9767,210.9964,1545.0
2023-07-31 12:30:00,214.68,214.73,214.65,214.72,973.0,210.9669,211.016,210.9374,211.0062,973.0
2023-07-31 12:35:00,214.73,214.77,214.64,214.68,1202.0,211.016,211.0554,210.9276,210.9669,1202.0
2023-07-31 12:40:00,214.66,214.82,214.66,214.77,806.0,210.9473,211.1045,210.9473,211.0554,806.0
2023-07-31 12:45:00,214.77,214.78,214.5,214.5,1916.0,211.0554,211.0652,210.79,210.79,1916.0
2023-07-31 12:50:00,214.49,214.49,214.44,214.45,1100.0,210.7802,210.7802,210.7311,210.7409,1100.0
2023-07-31 12:55:00,214.34,214.68,214.34,214.68,3468.0,210.6328,210.9669,210.6328,210.9669,3468.0
2023-07-31 13:00:00,214.63,214.63,214.61,214.61,200.0,210.9178,210.9178,210.8981,210.8981,200.0
2023-07-31 13:05:00,214.61,214.64,214.38,214.64,1739.0,210.8981,210.9276,210.6721,210.9276,1739.0
2023-07-31 13:10:00,214.68,214.75,214.61,214.7,3507.0,210.9669,211.0357,210.8981,210.9866,3507.0
2023-07-31 13:15:00,214.64,214.65,214.46,214.46,939.0,210.9276,210.9374,210.7507,210.7507,939.0
2023-07-31 13:20:00,214.49,214.52,214.36,214.41,1103.0,210.7802,210.8097,210.6524,210.7016,1103.0
2023-07-31 13:25:00,214.31,214.58,214.31,214.58,2269.0,210.6033,210.8686,210.6033,210.8686,2269.0
2023-07-31 13:30:00,214.53,214.68,214.53,214.68,800.0,210.8195,210.9669,210.8195,210.9669,800.0
2023-07-31 13:35:00,214.68,214.72,214.62,214.63,823.0,210.9669,211.0062,210.9079,210.9178,823.0
2023-07-31 13:40:00,214.63,214.68,214.56,214.56,700.0,210.9178,210.9669,210.849,210.849,700.0
2023-07-31 13:45:00,214.56,214.61,214.47,214.48,2037.0,210.849,210.8981,210.7605,210.7704,2037.0
2023-07-31 13:50:00,214.41,214.41,214.2,214.2,400.0,210.7016,210.7016,210.4952,210.4952,400.0
2023-07-31 13:55:00,214.2,214.29,214.13,214.29,2510.0,210.4952,210.5837,210.4264,210.5837,2510.0
2023-07-31 14:00:00,214.3,214.33,214.15,214.33,2104.0,210.5935,210.623,210.4461,210.623,2104.0
2023-07-31 14:05:00,214.33,214.36,214.26,214.36,1400.0,210.623,210.6524,210.5542,210.6524,1400.0
2023-07-31 14:10:00,214.34,214.54,214.34,214.47,1724.0,210.6328,210.8293,210.6328,210.7605,1724.0
2023-07-31 14:15:00,214.55,214.55,214.39,214.48,1557.0,210.8392,210.8392,210.6819,210.7704,1557.0
2023-07-31 14:20:00,214.38,214.55,214.38,214.53,1581.0,210.6721,210.8392,210.6721,210.8195,1581.0
2023-07-31 14:25:00,214.55,214.62,214.55,214.62,500.0,210.8392,210.9079,210.8392,210.9079,500.0
2023-07-31 14:30:00,214.62,214.78,214.53,214.78,1450.0,210.9079,211.0652,210.8195,211.0652,1450.0
2023-07-31 14:35:00,214.8,214.84,214.68,214.68,4070.0,211.0848,211.1241,210.9669,210.9669,4070.0
2023-07-31 14:40:00,214.75,214.8,214.67,214.68,1620.0,211.0357,211.0848,210.9571,210.9669,1620.0
2023-07-31 14:45:00,214.66,214.71,214.54,214.59,1122.0,210.9473,210.9964,210.8293,210.8785,1122.0
2023-07-31 14:50:00,214.67,214.7,214.59,214.67,1680.0,210.9571,210.9866,210.8785,210.9571,1680.0
2023-07-31 14:55:00,214.52,214.63,214.48,214.58,1200.0,210.8097,210.9178,210.7704,210.8686,1200.0
2023-07-31 15:00:00,214.56,214.64,214.47,214.47,1200.0,210.849,210.9276,210.7605,210.7605,1200.0
2023-07-31 15:05:00,214.54,214.57,214.49,214.49,1900.0,210.8293,210.8588,210.7802,210.7802,1900.0
2023-07-31 15:10:00,214.44,214.5,214.41,214.41,600.0,210.7311,210.79,210.7016,210.7016,600.0
2023-07-31 15:15:00,214.48,214.54,214.45,214.51,2264.0,210.7704,210.8293,210.7409,210.7998,2264.0
2023-07-31 15:20:00,214.42,214.49,214.36,214.37,1818.0,210.7114,210.7802,210.6524,210.6623,1818.0
2023-07-31 15:25:00,214.34,214.47,214.31,214.41,2867.0,210.6328,210.7605,210.6033,210.7016,2867.0
2023-07-31 15:30:00,214.39,214.62,214.39,214.61,9671.0,210.6819,210.9079,210.6819,210.8981,9671.0
2023-07-31 15:35:00,214.64,214.71,214.6,214.66,2200.0,210.9276,210.9964,210.8883,210.9473,2200.0
2023-07-31 15:40:00,214.71,214.78,214.62,214.78,4896.0,210.9964,211.0652,210.9079,211.0652,4896.0
2023-07-31 15:45:00,214.82,214.89,214.47,214.49,5196.0,211.1045,211.1733,210.7605,210.7802,5196.0
2023-07-31 15:50:00,214.46,214.63,214.42,214.62,10645.0,210.7507,210.9178,210.7114,210.9079,10645.0
2023-07-31 15:55:00,214.65,215.07,214.63,214.87,62494.0,210.9374,211.3502,210.9178,211.1536,62494.0
2023-08-01 09:30:00,214.99,216.44,214.63,216.44,15725.0,211.2715,212.6965,210.9178,212.6965,15725.0
2023-08-01 09:35:00,216.76,216.99,215.57,216.44,7902.0,213.0109,213.237,211.8415,212.6965,7902.0
2023-08-01 09:40:00,216.87,217.19,216.17,216.35,6393.0,213.119,213.4335,212.4311,212.608,6393.0
2023-08-01 09:45:00,216.65,216.68,216.29,216.68,8661.0,212.9028,212.9323,212.5491,212.9323,8661.0
2023-08-01 09:50:00,216.61,217.06,216.59,217.06,1763.0,212.8635,213.3057,212.8439,213.3057,1763.0
2023-08-01 09:55:00,217.1,217.35,217.04,217.35,4263.0,213.3451,213.5907,213.2861,213.5907,4263.0
2023-08-01 10:00:00,217.11,217.15,216.44,216.72,5853.0,213.3549,213.3942,212.6965,212.9716,5853.0
2023-08-01 10:05:00,216.29,216.45,216.02,216.11,4053.0,212.5491,212.7063,212.2837,212.3722,4053.0
2023-08-01 10:10:00,216.07,216.29,215.79,215.9,5391.0,212.3329,212.5491,212.0577,212.1658,5391.0
2023-08-01 10:15:00,215.88,215.88,215.69,215.75,2181.0,212.1462,212.1462,211.9594,212.0184,2181.0
2023-08-01 10:20:00,216.02,216.02,215.63,215.94,3957.0,212.2837,212.2837,211.9005,212.2051,3957.0
2023-08-01 10:25:00,215.94,216.37,215.93,216.34,4211.0,212.2051,212.6277,212.1953,212.5982,4211.0
2023-08-01 10:30:00,216.07,216.42,216.02,216.02,4031.0,212.3329,212.6768,212.2837,212.2837,4031.0
2023-08-01 10:35:00,216.13,216.58,216.13,216.34,3822.0,212.3918,212.834,212.3918,212.5982,3822.0
2023-08-01 10:40:00,216.34,216.59,216.06,216.06,2005.0,212.5982,212.8439,212.323,212.323,2005.0
2023-08-01 10:45:00,216.06,216.22,215.89,216.13,2099.0,212.323,212.4803,212.156,212.3918,2099.0
2023-08-01 10:50:00,216.42,216.48,216.29,216.39,1707.0,212.6768,212.7358,212.5491,212.6473,1707.0
2023-08-01 10:55:00,216.31,216.63,216.28,216.4,3224.0,212.5687,212.8832,212.5392,212.6572,3224.0
2023-08-01 11:00:00,216.64,216.64,216.21,216.24,2478.0,212.893,212.893,212.4704,212.4999,2478.0
2023-08-01 11:05:00,216.31,216.59,216.25,216.59,1680.0,212.5687,212.8439,212.5098,212.8439,1680.0
2023-08-01 11:10:00,216.64,216.82,216.5,216.5,2000.0,212.893,213.0699,212.7554,212.7554,2000.0
2023-08-01 11:15:00,216.57,216.6,216.47,216.59,1200.0,212.8242,212.8537,212.7259,212.8439,1200.0
2023-08-01 11:20:00,216.5,216.61,216.47,216.61,1836.0,212.7554,212.8635,212.7259,212.8635,1836.0
2023-08-01 11:25:00,216.66,216.7,216.42,216.53,2821.0,212.9127,212.952,212.6768,212.7849,2821.0
2023-08-01 11:30:00,216.63,216.71,216.42,216.42,3752.0,212.8832,212.9618,212.6768,212.6768,3752.0
2023-08-01 11:35:00,216.57,216.6,216.52,216.59,2660.0,212.8242,212.8537,212.7751,212.8439,2660.0
2023-08-01 11:40:00,216.64,216.88,216.59,216.83,2260.0,212.893,213.1289,212.8439,213.0797,2260.0
2023-08-01 11:45:00,216.7,216.92,216.7,216.92,1669.0,212.952,213.1682,212.952,213.1682,1669.0
2023-08-01 11:50:00,216.89,217.0,216.89,217.0,1706.0,213.1387,213.2468,213.1387,213.2468,1706.0
2023-08-01 11:55:00,217.0,217.24,216.97,217.19,5376.0,213.2468,213.4826,213.2173,213.4335,5376.0
2023-08-01 12:00:00,217.19,217.35,217.19,217.27,1670.0,213.4335,213.5907,213.4335,213.5121,1670.0
2023-08-01 12:05:00,217.28,217.52,217.27,217.52,3348.0,213.5219,213.7578,213.5121,213.7578,3348.0
2023-08-01 12:10:00,217.48,217.68,217.48,217.6,2838.0,213.7185,213.915,213.7185,213.8364,2838.0
2023-08-01 12:15:00,217.6,217.61,217.36,217.36,2100.0,213.8364,213.8462,213.6006,213.6006,2100.0
2023-08-01 12:20:00,217.41,217.41,217.13,217.36,2875.0,213.6497,213.6497,213.3745,213.6006,2875.0
2023-08-01 12:25:00,217.31,217.76,217.31,217.76,4310.0,213.5514,213.9936,213.5514,213.9936,4310.0
2023-08-01 12:30:00,217.76,217.78,217.63,217.66,2514.0,213.9936,214.0133,213.8659,213.8954,2514.0
2023-08-01 12:35:00,217.71,217.77,217.67,217.67,1951.0,213.9445,214.0035,213.9052,213.9052,1951.0
2023-08-01 12:40:00,217.69,217.73,217.51,217.62,3475.0,213.9248,213.9642,213.748,213.8561,3475.0
2023-08-01 12:45:00,217.68,217.68,217.54,217.54,3443.0,213.915,213.915,213.7774,213.7774,3443.0
2023-08-01 12:50:00,217.56,217.62,217.42,217.51,3697.0,213.7971,213.8561,213.6595,213.748,3697.0
2023-08-01 12:55:00,217.44,217.67,217.43,217.62,4082.0,213.6792,213.9052,213.6693,213.8561,4082.0
2023-08-01 13:00:00,217.58,217.87,217.55,217.77,7587.0,213.8167,214.1017,213.7873,214.0035,7587.0
2023-08-01 13:05:00,217.81,217.9,217.69,217.69,9300.0,214.0428,214.1312,213.9248,213.9248,9300.0
2023-08-01 13:10:00,217.68,217.76,217.58,217.64,3273.0,213.915,213.9936,213.8167,213.8757,3273.0
2023-08-01 13:15:00,217.65,217.77,217.46,217.46,3227.0,213.8855,214.0035,213.6988,213.6988,3227.0
2023-08-01 13:20:00,217.52,217.75,217.48,217.74,3837.0,213.7578,213.9838,213.7185,213.974,3837.0
2023-08-01 13:25:00,217.75,217.92,217.67,217.85,3156.0,213.9838,214.1509,213.9052,214.0821,3156.0
2023-08-01 13:30:00,217.91,217.92,217.81,217.9,3446.0,214.141,214.1509,214.0428,214.1312,3446.0
2023-08-01 13:35:00,217.89,218.27,217.84,218.21,7804.0,214.1214,214.4948,214.0723,214.4359,7804.0
2023-08-01 13:40:00,218.27,218.43,218.27,218.43,1592.0,214.4948,214.652,214.4948,214.652,1592.0
2023-08-01 13:45:00,218.5,218.71,218.46,218.67,3966.0,214.7208,214.9272,214.6815,214.8879,3966.0
2023-08-01 13:50:00,218.71,218.77,218.7,218.77,2331.0,214.9272,214.9862,214.9174,214.9862,2331.0
2023-08-01 13:55:00,218.81,219.01,218.8,218.91,9093.0,215.0255,215.222,215.0156,215.1237,9093.0
2023-08-01 14:00:00,218.91,218.91,218.48,218.55,4024.0,215.1237,215.1237,214.7012,214.77,4024.0
2023-08-01 14:05:00,218.55,218.67,218.43,218.47,2604.0,214.77,214.8879,214.652,214.6914,2604.0
2023-08-01 14:10:00,218.48,218.48,218.13,218.13,1829.0,214.7012,214.7012,214.3572,214.3572,1829.0
2023-08-01 14:15:00,218.13,218.46,218.13,218.38,2109.0,214.3572,214.6815,214.3572,214.6029,2109.0
2023-08-01 14:20:00,218.28,218.35,218.19,218.27,1800.0,214.5046,214.5734,214.4162,214.4948,1800.0
2023-08-01 14:25:00,218.27,218.46,218.26,218.46,12908.0,214.4948,214.6815,214.485,214.6815,12908.0
2023-08-01 14:30:00,218.43,218.75,218.43,218.75,2804.0,214.652,214.9665,214.652,214.9665,2804.0
2023-08-01 14:35:00,218.79,218.91,218.79,218.88,2897.0,215.0058,215.1237,215.0058,215.0943,2897.0
2023-08-01 14:40:00,218.88,218.92,218.76,218.77,14291.0,215.0943,215.1336,214.9763,214.9862,14291.0
2023-08-01 14:45:00,218.78,218.97,218.69,218.97,4779.0,214.996,215.1827,214.9076,215.1827,4779.0
2023-08-01 14:50:00,218.97,219.23,218.9,219.23,5199.0,215.1827,215.4382,215.1139,215.4382,5199.0
2023-08-01 14:55:00,219.34,219.39,219.2,219.28,3959.0,215.5463,215.5954,215.4087,215.4873,3959.0
2023-08-01 15:00:00,219.37,219.37,218.64,218.75,1981.0,215.5758,215.5758,214.8584,214.9665,1981.0
2023-08-01 15:05:00,218.78,219.0,218.77,218.98,1873.0,214.996,215.2122,214.9862,215.1925,1873.0
2023-08-01 15:10:00,218.98,219.15,218.98,219.14,3029.0,215.1925,215.3596,215.1925,215.3498,3029.0
2023-08-01 15:15:00,219.15,219.26,219.14,219.14,656.0,215.3596,215.4677,215.3498,215.3498,656.0
2023-08-01 15:20:00,219.26,219.26,219.09,219.15,3221.0,215.4677,215.4677,215.3006,215.3596,3221.0
2023-08-01 15:25:00,219.15,219.15,218.85,219.0,3562.0,215.3596,215.3596,215.0648,215.2122,3562.0
2023-08-01 15:30:00,219.0,219.15,218.91,218.95,5815.0,215.2122,215.3596,215.1237,215.1631,5815.0
2023-08-01 15:35:00,218.98,219.17,218.98,219.08,3752.0,215.1925,215.3792,215.1925,215.2908,3752.0
2023-08-01 15:40:00,219.07,219.08,218.86,219.07,9895.0,215.281,215.2908,215.0746,215.281,9895.0
2023-08-01 15:45:00,219.04,219.17,218.99,219.05,8835.0,215.2515,215.3792,215.2024,215.2613,8835.0
2023-08-01 15:50:00,219.05,219.57,218.97,219.4,31668.0,215.2613,215.7723,215.1827,215.6053,31668.0
2023-08-01 15:55:00,219.37,219.51,219.11,219.21,85427.0,215.5758,215.7134,215.3203,215.4186,85427.0
2023-08-02 09:30:00,218.37,218.89,217.91,218.89,8469.0,214.5931,215.1041,214.141,215.1041,8469.0
2023-08-02 09:35:00,218.37,219.1,218.37,218.94,2714.0,214.5931,215.3105,214.5931,215.1532,2714.0
2023-08-02 09:40:00,219.15,219.91,219.15,219.91,2237.0,215.3596,216.1064,215.3596,216.1064,2237.0
2023-08-02 09:45:00,219.47,219.6,219.35,219.56,1300.0,215.6741,215.8018,215.5561,215.7625,1300.0
2023-08-02 09:50:00,219.63,220.02,219.56,219.84,2020.0,215.8313,216.2145,215.7625,216.0377,2020.0
2023-08-02 09:55:00,219.99,220.12,219.99,220.11,400.0,216.1851,216.3128,216.1851,216.303,400.0
2023-08-02 10:00:00,220.08,220.11,219.63,219.67,3771.0,216.2735,216.303,215.8313,215.8706,3771.0
2023-08-02 10:05:00,219.73,219.83,219.65,219.83,505.0,215.9296,216.0278,215.8509,216.0278,505.0
2023-08-02 10:10:00,219.94,220.31,219.65,220.31,1800.0,216.1359,216.4995,215.8509,216.4995,1800.0
2023-08-02 10:15:00,220.13,220.13,219.37,219.48,2540.0,216.3226,216.3226,215.5758,215.6839,2540.0
2023-08-02 10:20:00,219.29,219.6,219.18,219.6,3200.0,215.4972,215.8018,215.3891,215.8018,3200.0
2023-08-02 10:25:00,219.31,219.38,218.96,219.11,1496.0,215.5168,215.5856,215.1729,215.3203,1496.0
2023-08-02 10:30:00,218.97,218.97,218.59,218.6,1146.0,215.1827,215.1827,214.8093,214.8191,1146.0
2023-08-02 10:35:00,218.59,219.0,218.58,218.97,2060.0,214.8093,215.2122,214.7995,215.1827,2060.0
2023-08-02 10:40:00,218.83,219.15,218.82,219.06,949.0,215.0451,215.3596,215.0353,215.2712,949.0
2023-08-02 10:45:00,219.02,219.23,219.01,219.07,2152.0,215.2318,215.4382,215.222,215.281,2152.0
2023-08-02 10:50:00,219.01,219.11,218.94,219.11,3350.0,215.222,215.3203,215.1532,215.3203,3350.0
2023-08-02 10:55:00,219.08,219.66,219.08,219.6,2929.0,215.2908,215.8608,215.2908,215.8018,2929.0
2023-08-02 11:00:00,219.61,220.0,219.6,220.0,3133.0,215.8116,216.1949,215.8018,216.1949,3133.0
2023-08-02 11:05:00,219.89,219.98,219.67,219.76,3916.0,216.0868,216.1752,215.8706,215.959,3916.0
2023-08-02 11:10:00,219.75,219.92,219.58,219.74,1210.0,215.9492,216.1163,215.7822,215.9394,1210.0
2023-08-02 11:15:00,219.57,219.57,219.34,219.34,1837.0,215.7723,215.7723,215.5463,215.5463,1837.0
2023-08-02 11:20:00,219.44,219.72,219.44,219.69,2198.0,215.6446,215.9197,215.6446,215.8903,2198.0
2023-08-02 11:25:00,219.59,220.0,219.59,220.0,5066.0,215.792,216.1949,215.792,216.1949,5066.0
2023-08-02 11:30:00,220.0,220.2,220.0,220.2,2332.0,216.1949,216.3914,216.1949,216.3914,2332.0
2023-08-02 11:35:00,220.34,220.57,220.26,220.44,3872.0,216.529,216.755,216.4504,216.6273,3872.0
2023-08-02 11:40:00,220.55,220.6,220.35,220.58,2634.0,216.7354,216.7845,216.5388,216.7649,2634.0
2023-08-02 11:45:00,220.45,220.56,220.22,220.52,2448.0,216.6371,216.7452,216.4111,216.7059,2448.0
2023-08-02 11:50:00,220.62,221.08,220.54,221.08,4412.0,216.8042,217.2562,216.7256,217.2562,4412.0
2023-08-02 11:55:00,221.0,221.19,220.99,221.15,3667.0,217.1776,217.3643,217.1678,217.325,3667.0
2023-08-02 12:00:00,221.04,221.28,220.99,221.02,7909.0,217.2169,217.4528,217.1678,217.1973,7909.0
2023-08-02 12:05:00,221.11,221.61,221.09,221.61,2077.0,217.2857,217.777,217.266,217.777,2077.0
2023-08-02 12:10:00,221.5,221.85,221.49,221.62,3000.0,217.6689,218.0129,217.6591,217.7869,3000.0
2023-08-02 12:15:00,221.6,221.87,221.57,221.87,6945.0,217.7672,218.0325,217.7377,218.0325,6945.0
2023-08-02 12:20:00,221.86,222.11,221.85,221.86,3417.0,218.0227,218.2684,218.0129,218.0227,3417.0
2023-08-02 12:25:00,221.92,222.21,221.9,222.03,3517.0,218.0817,218.3667,218.062,218.1898,3517.0
2023-08-02 12:30:00,221.87,221.89,221.73,221.81,1250.0,218.0325,218.0522,217.895,217.9736,1250.0
2023-08-02 12:35:00,221.75,221.75,221.52,221.57,2841.0,217.9146,217.9146,217.6886,217.7377,2841.0
2023-08-02 12:40:00,221.48,221.53,221.02,221.02,1864.0,217.6493,217.6984,217.1973,217.1973,1864.0
2023-08-02 12:45:00,221.05,221.15,221.04,221.07,1616.0,217.2267,217.325,217.2169,217.2464,1616.0
2023-08-02 12:50:00,221.12,221.29,220.96,221.29,5711.0,217.2955,217.4626,217.1383,217.4626,5711.0
2023-08-02 12:55:00,221.31,221.49,221.3,221.39,5105.0,217.4822,217.6591,217.4724,217.5609,5105.0
2023-08-02 13:00:00,221.48,221.71,221.42,221.7,5426.0,217.6493,217.8753,217.5903,217.8655,5426.0
2023-08-02 13:05:00,221.84,221.91,221.61,221.91,3964.0,218.0031,218.0719,217.777,218.0719,3964.0
2023-08-02 13:10:00,221.92,222.06,221.87,221.95,4789.0,218.0817,218.2193,218.0325,218.1112,4789.0
2023-08-02 13:15:00,221.93,222.02,221.87,221.87,2563.0,218.0915,218.18,218.0325,218.0325,2563.0
2023-08-02 13:20:00,221.62,221.77,221.6,221.6,1969.0,217.7869,217.9343,217.7672,217.7672,1969.0
2023-08-02 13:25:00,221.62,221.9,221.62,221.9,3304.0,217.7869,218.062,217.7869,218.062,3304.0
2023-08-02 13:30:00,221.88,222.07,221.88,221.96,833.0,218.0424,218.2291,218.0424,218.121,833.0
2023-08-02 13:35:00,221.96,221.96,221.96,221.96,300.0,218.121,218.121,218.121,218.121,300.0
2023-08-02 13:40:00,221.96,221.97,221.8,221.81,1415.0,218.121,218.1308,217.9638,217.9736,1415.0
2023-08-02 13:45:00,221.81,221.81,221.71,221.75,1015.0,217.9736,217.9736,217.8753,217.9146,1015.0
2023-08-02 13:50:00,221.68,221.75,221.45,221.46,2011.0,217.8458,217.9146,217.6198,217.6296,2011.0
2023-08-02 13:55:00,221.51,221.71,221.51,221.63,2650.0,217.6788,217.8753,217.6788,217.7967,2650.0
2023-08-02 14:00:00,221.77,221.91,221.77,221.85,1492.0,217.9343,218.0719,217.9343,218.0129,1492.0
2023-08-02 14:05:00,221.85,221.85,221.63,221.63,1975.0,218.0129,218.0129,217.7967,217.7967,1975.0
2023-08-02 14:10:00,221.59,221.59,221.36,221.55,1948.0,217.7574,217.7574,217.5314,217.7181,1948.0
2023-08-02 14:15:00,221.52,221.55,221.4,221.52,2627.0,217.6886,217.7181,217.5707,217.6886,2627.0
2023-08-02 14:20:00,221.53,221.74,221.52,221.69,3874.0,217.6984,217.9048,217.6886,217.8557,3874.0
2023-08-02 14:25:00,221.69,221.69,221.45,221.55,2930.0,217.8557,217.8557,217.6198,217.7181,2930.0
2023-08-02 14:30:00,221.54,221.79,221.49,221.67,7917.0,217.7083,217.9539,217.6591,217.836,7917.0
2023-08-02 14:35:00,221.67,221.88,221.67,221.87,2200.0,217.836,218.0424,217.836,218.0325,2200.0
2023-08-02 14:40:00,221.96,222.01,221.72,221.72,2441.0,218.121,218.1701,217.8851,217.8851,2441.0
2023-08-02 14:45:00,221.66,221.74,221.62,221.74,1914.0,217.8262,217.9048,217.7869,217.9048,1914.0
2023-08-02 14:50:00,221.75,221.81,221.7,221.7,2823.0,217.9146,217.9736,217.8655,217.8655,2823.0
2023-08-02 14:55:00,221.78,222.03,221.78,221.83,8835.0,217.9441,218.1898,217.9441,217.9932,8835.0
2023-08-02 15:00:00,221.99,222.13,221.92,222.03,2390.0,218.1505,218.2881,218.0817,218.1898,2390.0
2023-08-02 15:05:00,222.06,222.11,221.92,222.08,3481.0,218.2193,218.2684,218.0817,218.2389,3481.0
2023-08-02 15:10:00,222.08,222.09,221.79,221.85,2641.0,218.2389,218.2487,217.9539,218.0129,2641.0
2023-08-02 15:15:00,221.81,221.81,221.6,221.81,3755.0,217.9736,217.9736,217.7672,217.9736,3755.0
2023-08-02 15:20:00,221.82,221.87,221.75,221.84,2597.0,217.9834,218.0325,217.9146,218.0031,2597.0
2023-08-02 15:25:00,221.8,221.8,221.6,221.65,5272.0,217.9638,217.9638,217.7672,217.8164,5272.0
2023-08-02 15:30:00,221.69,221.69,221.34,221.46,5989.0,217.8557,217.8557,217.5117,217.6296,5989.0
2023-08-02 15:35:00,221.48,221.58,221.41,221.54,6994.0,217.6493,217.7476,217.5805,217.7083,6994.0
2023-08-02 15:40:00,221.55,221.63,221.51,221.6,3199.0,217.7181,217.7967,217.6788,217.7672,3199.0
2023-08-02 15:45:00,221.57,221.59,221.42,221.46,4951.0,217.7377,217.7574,217.5903,217.6296,4951.0
2023-08-02 15:50:00,221.4,221.65,221.4,221.5,17131.0,217.5707,217.8164,217.5707,217.6689,17131.0
2023-08-02 15:55:00,221.52,221.73,221.43,221.55,37516.0,217.6886,217.895,217.6002,217.7181,37516.0
2023-08-03 09:30:00,220.89,221.32,220.57,221.21,12869.0,217.0695,217.4921,216.755,217.384,12869.0
2023-08-03 09:35:00,221.26,221.31,220.79,221.02,4640.0,217.4331,217.4822,216.9712,217.1973,4640.0
2023-08-03 09:40:00,221.05,221.78,221.05,221.63,1848.0,217.2267,217.9441,217.2267,217.7967,1848.0
2023-08-03 09:45:00,221.55,221.55,220.93,220.97,2073.0,217.7181,217.7181,217.1088,217.1481,2073.0
2023-08-03 09:50:00,221.34,221.64,221.34,221.64,4212.0,217.5117,217.8065,217.5117,217.8065,4212.0
2023-08-03 09:55:00,222.0,222.0,221.64,221.87,4844.0,218.1603,218.1603,217.8065,218.0325,4844.0
2023-08-03 10:00:00,221.68,222.08,221.68,221.71,3400.0,217.8458,218.2389,217.8458,217.8753,3400.0
2023-08-03 10:05:00,221.62,222.02,221.62,221.87,2000.0,217.7869,218.18,217.7869,218.0325,2000.0
2023-08-03 10:10:00,221.83,221.97,221.62,221.62,5916.0,217.9932,218.1308,217.7869,217.7869,5916.0
2023-08-03 10:15:00,221.68,221.79,221.61,221.77,1502.0,217.8458,217.9539,217.777,217.9343,1502.0
2023-08-03 10:20:00,221.75,221.75,221.58,221.63,1414.0,217.9146,217.9146,217.7476,217.7967,1414.0
2023-08-03 10:25:00,221.71,221.78,221.52,221.52,4896.0,217.8753,217.9441,217.6886,217.6886,4896.0
2023-08-03 10:30:00,221.64,221.64,221.3,221.3,3276.0,217.8065,217.8065,217.4724,217.4724,3276.0
2023-08-03 10:35:00,221.27,221.49,221.21,221.21,2050.0,217.4429,217.6591,217.384,217.384,2050.0
2023-08-03 10:40:00,221.1,221.22,220.96,221.22,2097.0,217.2759,217.3938,217.1383,217.3938,2097.0
2023-08-03 10:45:00,221.17,221.3,221.03,221.03,1000.0,217.3447,217.4724,217.2071,217.2071,1000.0
2023-08-03 10:50:00,221.0,221.14,220.89,220.89,3039.0,217.1776,217.3152,217.0695,217.0695,3039.0
2023-08-03 10:55:00,220.94,221.01,220.86,221.01,905.0,217.1186,217.1874,217.04,217.1874,905.0
2023-08-03 11:00:00,220.86,220.99,220.86,220.99,1700.0,217.04,217.1678,217.04,217.1678,1700.0
2023-08-03 11:05:00,220.92,220.96,220.85,220.95,1009.0,217.099,217.1383,217.0302,217.1285,1009.0
2023-08-03 11:10:00,221.0,221.12,220.91,221.1,1410.0,217.1776,217.2955,217.0892,217.2759,1410.0
2023-08-03 11:15:00,221.05,221.29,221.02,221.23,2614.0,217.2267,217.4626,217.1973,217.4036,2614.0
2023-08-03 11:20:00,221.31,221.31,221.17,221.17,1128.0,217.4822,217.4822,217.3447,217.3447,1128.0
2023-08-03 11:25:00,221.23,221.42,221.23,221.41,1626.0,217.4036,217.5903,217.4036,217.5805,1626.0
2023-08-03 11:30:00,221.26,221.29,221.17,221.25,1610.0,217.4331,217.4626,217.3447,217.4233,1610.0
2023-08-03 11:35:00,221.26,221.5,221.23,221.45,2186.0,217.4331,217.6689,217.4036,217.6198,2186.0
2023-08-03 11:40:00,221.49,221.49,221.29,221.29,1039.0,217.6591,217.6591,217.4626,217.4626,1039.0
2023-08-03 11:45:00,221.26,221.34,221.23,221.29,1300.0,217.4331,217.5117,217.4036,217.4626,1300.0
2023-08-03 11:50:00,221.32,221.36,221.31,221.34,629.0,217.4921,217.5314,217.4822,217.5117,629.0
2023-08-03 11:55:00,221.25,221.34,221.22,221.33,1800.0,217.4233,217.5117,217.3938,217.5019,1800.0
2023-08-03 12:00:00,221.27,221.27,221.22,221.25,814.0,217.4429,217.4429,217.3938,217.4233,814.0
2023-08-03 12:05:00,221.25,221.34,221.1,221.1,5622.0,217.4233,217.5117,217.2759,217.2759,5622.0
2023-08-03 12:10:00,220.81,220.87,220.6,220.6,7242.0,216.9909,217.0498,216.7845,216.7845,7242.0
2023-08-03 12:15:00,220.46,220.84,220.44,220.78,5922.0,216.6469,217.0204,216.6273,216.9614,5922.0
2023-08-03 12:20:00,220.94,221.09,220.93,221.09,1310.0,217.1186,217.266,217.1088,217.266,1310.0
2023-08-03 12:25:00,221.18,221.32,221.14,221.32,2644.0,217.3545,217.4921,217.3152,217.4921,2644.0
2023-08-03 12:30:00,221.38,221.61,221.37,221.61,3682.0,217.551,217.777,217.5412,217.777,3682.0
2023-08-03 12:35:00,221.66,221.7,221.61,221.65,1304.0,217.8262,217.8655,217.777,217.8164,1304.0
2023-08-03 12:40:00,221.68,221.96,221.68,221.96,1484.0,217.8458,218.121,217.8458,218.121,1484.0
2023-08-03 12:45:00,222.1,222.15,221.93,221.98,1231.0,218.2586,218.3077,218.0915,218.1406,1231.0
2023-08-03 12:50:00,221.99,222.0,221.79,221.84,1403.0,218.1505,218.1603,217.9539,218.0031,1403.0
2023-08-03 12:55:00,221.8,221.91,221.77,221.82,1895.0,217.9638,218.0719,217.9343,217.9834,1895.0
2023-08-03 13:00:00,221.94,221.98,221.79,221.9,3874.0,218.1013,218.1406,217.9539,218.062,3874.0
2023-08-03 13:05:00,221.9,222.01,221.87,221.98,2734.0,218.062,218.1701,218.0325,218.1406,2734.0
2023-08-03 13:10:00,221.97,222.09,221.89,222.09,1107.0,218.1308,218.2487,218.0522,218.2487,1107.0
2023-08-03 13:15:00,222.09,222.37,222.04,222.04,3823.0,218.2487,218.5239,218.1996,218.1996,3823.0
2023-08-03 13:20:00,221.99,222.23,221.98,222.05,4407.0,218.1505,218.3863,218.1406,218.2094,4407.0
2023-08-03 13:25:00,222.02,222.2,222.01,222.16,6632.0,218.18,218.3568,218.1701,218.3175,6632.0
2023-08-03 13:30:00,222.18,222.18,221.83,221.91,3592.0,218.3372,218.3372,217.9932,218.0719,3592.0
2023-08-03 13:35:00,221.87,221.87,221.7,221.7,400.0,218.0325,218.0325,217.8655,217.8655,400.0
2023-08-03 13:40:00,221.59,221.59,221.46,221.46,1000.0,217.7574,217.7574,217.6296,217.6296,1000.0
2023-08-03 13:45:00,221.35,221.65,221.35,221.62,2785.0,217.5215,217.8164,217.5215,217.7869,2785.0
2023-08-03 13:50:00,221.71,221.86,221.7,221.8,2433.0,217.8753,218.0227,217.8655,217.9638,2433.0
2023-08-03 13:55:00,221.82,221.91,221.73,221.8,4967.0,217.9834,218.0719,217.895,217.9638,4967.0
2023-08-03 14:00:00,221.75,221.8,221.66,221.69,3995.0,217.9146,217.9638,217.8262,217.8557,3995.0
2023-08-03 14:05:00,221.69,222.0,221.64,222.0,20148.0,217.8557,218.1603,217.8065,218.1603,20148.0
2023-08-03 14:10:00,221.98,222.09,221.82,222.01,6687.0,218.1406,218.2487,217.9834,218.1701,6687.0
2023-08-03 14:15:00,222.0,222.09,221.9,222.03,5817.0,218.1603,218.2487,218.062,218.1898,5817.0
2023-08-03 14:20:00,222.08,222.16,222.07,222.15,4400.0,218.2389,218.3175,218.2291,218.3077,4400.0
2023-08-03 14:25:00,222.13,222.2,222.1,222.14,4362.0,218.2881,218.3568,218.2586,218.2979,4362.0
2023-08-03 14:30:00,222.15,222.34,222.15,222.22,5126.0,218.3077,218.4944,218.3077,218.3765,5126.0
2023-08-03 14:35:00,222.19,222.19,221.99,222.07,4081.0,218.347,218.347,218.1505,218.2291,4081.0
2023-08-03 14:40:00,222.1,222.11,221.91,222.03,6386.0,218.2586,218.2684,218.0719,218.1898,6386.0
2023-08-03 14:45:00,222.06,222.37,222.06,222.2,4591.0,218.2193,218.5239,218.2193,218.3568,4591.0
2023-08-03 14:50:00,222.29,222.55,222.24,222.51,4689.0,218.4453,218.7008,218.3961,218.6615,4689.0
2023-08-03 14:55:00,222.47,222.51,222.37,222.4,2606.0,218.6222,218.6615,218.5239,218.5534,2606.0
2023-08-03 15:00:00,222.44,222.53,222.43,222.48,3421.0,218.5927,218.6811,218.5829,218.632,3421.0
2023-08-03 15:05:00,222.48,222.48,222.31,222.31,4226.0,218.632,218.632,218.4649,218.4649,4226.0
2023-08-03 15:10:00,222.37,222.41,221.79,221.97,9768.0,218.5239,218.5632,217.9539,218.1308,9768.0
2023-08-03 15:15:00,222.01,222.15,221.97,222.15,5790.0,218.1701,218.3077,218.1308,218.3077,5790.0
2023-08-03 15:20:00,222.15,222.4,222.13,222.39,5187.0,218.3077,218.5534,218.2881,218.5436,5187.0
2023-08-03 15:25:00,222.35,222.52,222.31,222.34,5580.0,218.5042,218.6713,218.4649,218.4944,5580.0
2023-08-03 15:30:00,222.38,222.52,222.37,222.41,6112.0,218.5337,218.6713,218.5239,218.5632,6112.0
2023-08-03 15:35:00,222.43,222.6,222.39,222.6,7274.0,218.5829,218.7499,218.5436,218.7499,7274.0
2023-08-03 15:40:00,222.66,222.68,222.39,222.44,7806.0,218.8089,218.8285,218.5436,218.5927,7806.0
2023-08-03 15:45:00,222.45,222.52,222.31,222.41,16210.0,218.6025,218.6713,218.4649,218.5632,16210.0
2023-08-03 15:50:00,222.42,222.66,222.26,222.59,26291.0,218.573,218.8089,218.4158,218.7401,26291.0
2023-08-03 15:55:00,222.54,222.54,222.15,222.15,62362.0,218.691,218.691,218.3077,218.3077,62362.0
2023-08-04 09:30:00,222.14,223.3,221.55,223.12,12907.0,218.2979,219.4378,217.7181,219.2609,12907.0
2023-08-04 09:35:00,223.37,223.75,223.11,223.11,2888.0,219.5066,219.88,219.2511,219.2511,2888.0
2023-08-04 09:40:00,223.01,223.58,222.97,222.98,1288.0,219.1528,219.713,219.1135,219.1234,1288.0
2023-08-04 09:45:00,223.23,223.57,222.92,223.56,4173.0,219.369,219.7031,219.0644,219.6933,4173.0
2023-08-04 09:50:00,223.5,223.65,223.37,223.58,902.0,219.6344,219.7818,219.5066,219.713,902.0
2023-08-04 09:55:00,223.41,223.72,223.3,223.58,13177.0,219.5459,219.8506,219.4378,219.713,13177.0
2023-08-04 10:00:00,223.58,223.6,222.9,223.05,4634.0,219.713,219.7326,219.0447,219.1921,4634.0
2023-08-04 10:05:00,222.93,222.93,222.5,222.57,2599.0,219.0742,219.0742,218.6517,218.7204,2599.0
2023-08-04 10:10:00,222.51,222.51,221.92,221.92,12560.0,218.6615,218.6615,218.0817,218.0817,12560.0
2023-08-04 10:15:00,222.13,222.18,221.58,222.09,8887.0,218.2881,218.3372,217.7476,218.2487,8887.0
2023-08-04 10:20:00,222.0,222.4,222.0,222.3,1888.0,218.1603,218.5534,218.1603,218.4551,1888.0
2023-08-04 10:25:00,222.39,222.67,222.36,222.67,3443.0,218.5436,218.8187,218.5141,218.8187,3443.0
2023-08-04 10:30:00,222.74,222.86,222.64,222.68,5024.0,218.8875,219.0054,218.7892,218.8285,5024.0
2023-08-04 10:35:00,222.68,222.88,222.67,222.87,2016.0,218.8285,219.0251,218.8187,219.0153,2016.0
2023-08-04 10:40:00,222.94,223.41,222.94,223.37,1500.0,219.084,219.5459,219.084,219.5066,1500.0
2023-08-04 10:45:00,223.38,223.38,222.99,223.07,1662.0,219.5164,219.5164,219.1332,219.2118,1662.0
2023-08-04 10:50:00,223.11,223.47,223.05,223.47,5561.0,219.2511,219.6049,219.1921,219.6049,5561.0
2023-08-04 10:55:00,223.53,223.65,223.45,223.5,2929.0,219.6638,219.7818,219.5852,219.6344,2929.0
2023-08-04 11:00:00,223.41,223.59,223.3,223.31,3306.0,219.5459,219.7228,219.4378,219.4476,3306.0
2023-08-04 11:05:00,223.4,223.67,223.4,223.58,2637.0,219.5361,219.8014,219.5361,219.713,2637.0
2023-08-04 11:10:00,223.5,223.73,223.4,223.54,3279.0,219.6344,219.8604,219.5361,219.6737,3279.0
2023-08-04 11:15:00,223.51,223.79,223.51,223.78,3806.0,219.6442,219.9193,219.6442,219.9095,3806.0
2023-08-04 11:20:00,223.79,223.9,223.63,223.77,3564.0,219.9193,220.0274,219.7621,219.8997,3564.0
2023-08-04 11:25:00,223.74,223.94,223.69,223.79,3984.0,219.8702,220.0667,219.8211,219.9193,3984.0
2023-08-04 11:30:00,223.85,223.93,223.74,223.87,1879.0,219.9783,220.0569,219.8702,219.998,1879.0
2023-08-04 11:35:00,223.74,224.24,223.74,224.12,2925.0,219.8702,220.3616,219.8702,220.2436,2925.0
2023-08-04 11:40:00,224.1,224.22,224.03,224.22,2940.0,220.224,220.3419,220.1552,220.3419,2940.0
2023-08-04 11:45:00,224.23,224.33,224.15,224.31,3567.0,220.3517,220.45,220.2731,220.4303,3567.0
2023-08-04 11:50:00,224.25,224.33,224.09,224.33,4304.0,220.3714,220.45,220.2142,220.45,4304.0
2023-08-04 11:55:00,224.51,224.78,224.49,224.76,2040.0,220.6269,220.8922,220.6072,220.8726,2040.0
2023-08-04 12:00:00,224.76,224.98,224.6,224.93,8871.0,220.8726,221.0888,220.7153,221.0396,8871.0
2023-08-04 12:05:00,224.93,225.07,224.73,224.81,9982.0,221.0396,221.1772,220.8431,220.9217,9982.0
2023-08-04 12:10:00,224.87,225.32,224.79,225.23,8820.0,220.9807,221.4229,220.902,221.3344,8820.0
2023-08-04 12:15:00,225.24,225.59,225.23,225.57,9009.0,221.3443,221.6882,221.3344,221.6686,9009.0
2023-08-04 12:20:00,225.47,225.57,225.16,225.35,11413.0,221.5703,221.6686,221.2656,221.4524,11413.0
2023-08-04 12:25:00,225.42,225.69,225.42,225.62,9000.0,221.5211,221.7865,221.5211,221.7177,9000.0
2023-08-04 12:30:00,225.72,225.79,225.36,225.42,6052.0,221.816,221.8847,221.4622,221.5211,6052.0
2023-08-04 12:35:00,225.31,225.59,225.24,225.57,5229.0,221.4131,221.6882,221.3443,221.6686,5229.0
2023-08-04 12:40:00,225.59,225.67,225.52,225.67,5950.0,221.6882,221.7668,221.6194,221.7668,5950.0
2023-08-04 12:45:00,225.67,226.02,225.67,225.96,5810.0,221.7668,222.1108,221.7668,222.0518,5810.0
2023-08-04 12:50:00,225.89,226.22,225.89,226.09,7044.0,221.983,222.3073,221.983,222.1796,7044.0
2023-08-04 12:55:00,226.16,226.3,226.13,226.2,3724.0,222.2483,222.3859,222.2189,222.2877,3724.0
2023-08-04 13:00:00,226.2,226.27,226.06,226.09,4260.0,222.2877,222.3564,222.1501,222.1796,4260.0
2023-08-04 13:05:00,226.09,226.09,225.89,226.03,4143.0,222.1796,222.1796,221.983,222.1206,4143.0
2023-08-04 13:10:00,226.02,226.06,225.93,226.06,4615.0,222.1108,222.1501,222.0223,222.1501,4615.0
2023-08-04 13:15:00,226.02,226.08,225.6,225.81,19756.0,222.1108,222.1697,221.698,221.9044,19756.0
2023-08-04 13:20:00,225.73,225.78,225.63,225.75,4927.0,221.8258,221.8749,221.7275,221.8454,4927.0
2023-08-04 13:25:00,225.75,225.75,225.47,225.59,5144.0,221.8454,221.8454,221.5703,221.6882,5144.0
2023-08-04 13:30:00,225.62,225.69,225.58,225.65,2867.0,221.7177,221.7865,221.6784,221.7472,2867.0
2023-08-04 13:35:00,225.65,225.69,225.5,225.5,16010.0,221.7472,221.7865,221.5998,221.5998,16010.0
2023-08-04 13:40:00,225.5,225.57,225.43,225.56,13632.0,221.5998,221.6686,221.531,221.6587,13632.0
2023-08-04 13:45:00,225.5,225.59,225.48,225.49,2739.0,221.5998,221.6882,221.5801,221.5899,2739.0
2023-08-04 13:50:00,225.49,225.5,225.06,225.07,19103.0,221.5899,221.5998,221.1674,221.1772,19103.0
2023-08-04 13:55:00,225.06,225.11,224.72,224.72,2067.0,221.1674,221.2165,220.8333,220.8333,2067.0
2023-08-04 14:00:00,224.65,225.01,224.47,224.47,5935.0,220.7645,221.1182,220.5876,220.5876,5935.0
2023-08-04 14:05:00,224.64,225.01,224.42,224.59,22800.0,220.7546,221.1182,220.5384,220.7055,22800.0
2023-08-04 14:10:00,224.62,224.62,224.38,224.59,10452.0,220.735,220.735,220.4991,220.7055,10452.0
2023-08-04 14:15:00,224.55,224.55,223.98,224.04,5628.0,220.6662,220.6662,220.1061,220.165,5628.0
2023-08-04 14:20:00,223.92,223.95,223.56,223.56,12738.0,220.0471,220.0766,219.6933,219.6933,12738.0
2023-08-04 14:25:00,223.49,223.55,223.3,223.33,9959.0,219.6245,219.6835,219.4378,219.4673,9959.0
2023-08-04 14:30:00,223.24,223.25,222.96,222.99,8006.0,219.3789,219.3887,219.1037,219.1332,8006.0
2023-08-04 14:35:00,222.98,222.98,222.74,222.74,1940.0,219.1234,219.1234,218.8875,218.8875,1940.0
2023-08-04 14:40:00,222.83,222.9,222.56,222.56,5406.0,218.9759,219.0447,218.7106,218.7106,5406.0
2023-08-04 14:45:00,222.63,222.71,222.4,222.47,6538.0,218.7794,218.858,218.5534,218.6222,6538.0
2023-08-04 14:50:00,222.49,222.56,221.98,222.05,4114.0,218.6418,218.7106,218.1406,218.2094,4114.0
2023-08-04 14:55:00,221.97,222.08,221.88,222.05,2650.0,218.1308,218.2389,218.0424,218.2094,2650.0
2023-08-04 15:00:00,222.02,222.17,221.97,222.07,14773.0,218.18,218.3274,218.1308,218.2291,14773.0
2023-08-04 15:05:00,221.99,222.07,221.65,221.65,4306.0,218.1505,218.2291,217.8164,217.8164,4306.0
2023-08-04 15:10:00,221.64,221.95,221.64,221.92,3579.0,217.8065,218.1112,217.8065,218.0817,3579.0
2023-08-04 15:15:00,221.96,222.12,221.82,221.97,4966.0,218.121,218.2782,217.9834,218.1308,4966.0
2023-08-04 15:20:00,221.93,222.01,221.65,221.68,4365.0,218.0915,218.1701,217.8164,217.8458,4365.0
2023-08-04 15:25:00,221.64,221.91,221.63,221.91,7913.0,217.8065,218.0719,217.7967,218.0719,7913.0
2023-08-04 15:30:00,221.96,222.12,221.71,221.81,6477.0,218.121,218.2782,217.8753,217.9736,6477.0
2023-08-04 15:35:00,221.76,221.8,221.51,221.52,3162.0,217.9245,217.9638,217.6788,217.6886,3162.0
2023-08-04 15:40:00,221.51,221.53,221.32,221.32,4251.0,217.6788,217.6984,217.4921,217.4921,4251.0
2023-08-04 15:45:00,221.32,221.41,221.0,221.02,13423.0,217.4921,217.5805,217.1776,217.1973,13423.0
2023-08-04 15:50:00,220.67,221.04,220.56,220.56,14733.0,216.8533,217.2169,216.7452,216.7452,14733.0
2023-08-04 15:55:00,220.55,220.9,220.54,220.9,48456.0,216.7354,217.0793,216.7256,217.0793,48456.0
2023-08-07 09:30:00,222.29,223.17,222.29,222.3,9550.0,218.4453,219.3101,218.4453,218.4551,9550.0
2023-08-07 09:35:00,222.84,223.2,222.78,222.78,1000.0,218.9858,219.3395,218.9268,218.9268,1000.0
2023-08-07 09:40:00,222.77,222.77,222.27,222.53,1302.0,218.917,218.917,218.4256,218.6811,1302.0
2023-08-07 09:45:00,222.54,222.76,222.11,222.22,2700.0,218.691,218.9072,218.2684,218.3765,2700.0
2023-08-07 09:50:00,222.27,222.27,222.05,222.24,1100.0,218.4256,218.4256,218.2094,218.3961,1100.0
2023-08-07 09:55:00,222.01,222.23,222.01,222.23,200.0,218.1701,218.3863,218.1701,218.3863,200.0
2023-08-07 10:00:00,222.2,222.3,221.75,221.75,1242.0,218.3568,218.4551,217.9146,217.9146,1242.0
2023-08-07 10:05:00,221.55,221.89,221.55,221.67,1343.0,217.7181,218.0522,217.7181,217.836,1343.0
2023-08-07 10:10:00,221.9,221.91,221.59,221.59,1463.0,218.062,218.0719,217.7574,217.7574,1463.0
2023-08-07 10:15:00,221.59,221.83,221.59,221.68,3571.0,217.7574,217.9932,217.7574,217.8458,3571.0
2023-08-07 10:20:00,221.73,222.0,221.72,222.0,1303.0,217.895,218.1603,217.8851,218.1603,1303.0
2023-08-07 10:25:00,222.02,222.16,221.96,222.07,1782.0,218.18,218.3175,218.121,218.2291,1782.0
2023-08-07 10:30:00,222.14,222.78,222.13,222.72,11001.0,218.2979,218.9268,218.2881,218.8678,11001.0
2023-08-07 10:35:00,222.84,223.3,222.69,223.3,2612.0,218.9858,219.4378,218.8384,219.4378,2612.0
2023-08-07 10:40:00,223.28,223.41,223.0,223.0,7362.0,219.4182,219.5459,219.143,219.143,7362.0
2023-08-07 10:45:00,222.9,222.9,222.3,222.3,1150.0,219.0447,219.0447,218.4551,218.4551,1150.0
2023-08-07 10:50:00,222.32,222.62,222.32,222.59,800.0,218.4748,218.7696,218.4748,218.7401,800.0
2023-08-07 10:55:00,222.74,222.75,222.49,222.49,400.0,218.8875,218.8973,218.6418,218.6418,400.0
2023-08-07 11:00:00,222.59,222.86,222.53,222.84,6355.0,218.7401,219.0054,218.6811,218.9858,6355.0
2023-08-07 11:05:00,222.84,223.03,222.84,222.96,1300.0,218.9858,219.1725,218.9858,219.1037,1300.0
2023-08-07 11:10:00,222.9,223.21,222.9,223.2,957.0,219.0447,219.3494,219.0447,219.3395,957.0
2023-08-07 11:15:00,223.11,223.18,222.94,223.18,759.0,219.2511,219.3199,219.084,219.3199,759.0
2023-08-07 11:20:00,223.3,223.54,223.23,223.44,1253.0,219.4378,219.6737,219.369,219.5754,1253.0
2023-08-07 11:25:00,223.54,223.98,223.54,223.94,3826.0,219.6737,220.1061,219.6737,220.0667,3826.0
2023-08-07 11:30:00,224.05,224.2,223.94,224.1,2468.0,220.1748,220.3222,220.0667,220.224,2468.0
2023-08-07 11:35:00,224.06,224.06,223.78,223.88,1113.0,220.1847,220.1847,219.9095,220.0078,1113.0
2023-08-07 11:40:00,224.01,224.11,223.85,223.85,2601.0,220.1355,220.2338,219.9783,219.9783,2601.0
2023-08-07 11:45:00,223.9,223.97,223.88,223.89,704.0,220.0274,220.0962,220.0078,220.0176,704.0
2023-08-07 11:50:00,223.88,224.05,223.82,223.83,3356.0,220.0078,220.1748,219.9488,219.9586,3356.0
2023-08-07 11:55:00,223.94,224.0,223.62,223.62,3050.0,220.0667,220.1257,219.7523,219.7523,3050.0
2023-08-07 12:00:00,223.85,223.85,223.57,223.57,938.0,219.9783,219.9783,219.7031,219.7031,938.0
2023-08-07 12:05:00,223.56,223.65,223.2,223.2,3851.0,219.6933,219.7818,219.3395,219.3395,3851.0
2023-08-07 12:10:00,223.28,223.6,223.27,223.59,2784.0,219.4182,219.7326,219.4083,219.7228,2784.0
2023-08-07 12:15:00,223.63,223.65,223.48,223.48,1289.0,219.7621,219.7818,219.6147,219.6147,1289.0
2023-08-07 12:20:00,223.64,223.78,223.56,223.56,1800.0,219.7719,219.9095,219.6933,219.6933,1800.0
2023-08-07 12:25:00,223.56,223.56,223.44,223.44,400.0,219.6933,219.6933,219.5754,219.5754,400.0
2023-08-07 12:30:00,223.35,223.4,223.21,223.32,1654.0,219.487,219.5361,219.3494,219.4575,1654.0
2023-08-07 12:35:00,223.38,223.4,223.2,223.28,1953.0,219.5164,219.5361,219.3395,219.4182,1953.0
2023-08-07 12:40:00,223.21,223.21,223.21,223.21,100.0,219.3494,219.3494,219.3494,219.3494,100.0
2023-08-07 12:45:00,223.35,223.4,223.23,223.37,4319.0,219.487,219.5361,219.369,219.5066,4319.0
2023-08-07 12:50:00,223.43,223.62,223.39,223.57,3584.0,219.5656,219.7523,219.5263,219.7031,3584.0
2023-08-07 12:55:00,223.65,223.82,223.6,223.81,2415.0,219.7818,219.9488,219.7326,219.939,2415.0
2023-08-07 13:00:00,223.88,224.11,223.88,224.04,1900.0,220.0078,220.2338,220.0078,220.165,1900.0
2023-08-07 13:05:00,224.05,224.17,223.97,224.17,2221.0,220.1748,220.2928,220.0962,220.2928,2221.0
2023-08-07 13:10:00,224.19,224.19,224.03,224.18,700.0,220.3124,220.3124,220.1552,220.3026,700.0
2023-08-07 13:15:00,224.05,224.11,223.76,223.96,3163.0,220.1748,220.2338,219.8899,220.0864,3163.0
2023-08-07 13:20:00,223.98,224.14,223.98,224.08,900.0,220.1061,220.2633,220.1061,220.2043,900.0
2023-08-07 13:25:00,224.06,224.1,223.94,223.95,1166.0,220.1847,220.224,220.0667,220.0766,1166.0
2023-08-07 13:30:00,224.01,224.2,224.01,224.07,2993.0,220.1355,220.3222,220.1355,220.1945,2993.0
2023-08-07 13:35:00,224.08,224.33,224.08,224.33,2084.0,220.2043,220.45,220.2043,220.45,2084.0
2023-08-07 13:40:00,224.31,224.37,224.24,224.3,2411.0,220.4303,220.4893,220.3616,220.4205,2411.0
2023-08-07 13:45:00,224.3,224.44,224.22,224.44,1149.0,220.4205,220.5581,220.3419,220.5581,1149.0
2023-08-07 13:50:00,224.56,224.56,224.49,224.52,700.0,220.676,220.676,220.6072,220.6367,700.0
2023-08-07 13:55:00,224.53,224.71,224.52,224.7,2288.0,220.6465,220.8234,220.6367,220.8136,2288.0
2023-08-07 14:00:00,224.73,224.85,224.67,224.67,800.0,220.8431,220.961,220.7841,220.7841,800.0
2023-08-07 14:05:00,224.59,224.6,224.37,224.38,1050.0,220.7055,220.7153,220.4893,220.4991,1050.0
2023-08-07 14:10:00,224.32,224.32,224.2,224.29,700.0,220.4402,220.4402,220.3222,220.4107,700.0
2023-08-07 14:15:00,224.24,224.27,224.0,224.0,2161.0,220.3616,220.391,220.1257,220.1257,2161.0
2023-08-07 14:20:00,224.0,224.37,224.0,224.37,3303.0,220.1257,220.4893,220.1257,220.4893,3303.0
2023-08-07 14:25:00,224.33,224.37,224.26,224.28,1033.0,220.45,220.4893,220.3812,220.4009,1033.0
2023-08-07 14:30:00,224.32,224.41,224.32,224.4,614.0,220.4402,220.5286,220.4402,220.5188,614.0
2023-08-07 14:35:00,224.44,224.48,224.35,224.35,1987.0,220.5581,220.5974,220.4697,220.4697,1987.0
2023-08-07 14:40:00,224.34,224.34,224.26,224.27,1328.0,220.4598,220.4598,220.3812,220.391,1328.0
2023-08-07 14:45:00,224.28,224.35,224.12,224.14,1709.0,220.4009,220.4697,220.2436,220.2633,1709.0
2023-08-07 14:50:00,224.17,224.17,224.06,224.14,1661.0,220.2928,220.2928,220.1847,220.2633,1661.0
2023-08-07 14:55:00,224.14,224.23,224.13,224.17,2310.0,220.2633,220.3517,220.2535,220.2928,2310.0
2023-08-07 15:00:00,224.25,224.36,224.25,224.36,300.0,220.3714,220.4795,220.3714,220.4795,300.0
2023-08-07 15:05:00,224.26,224.27,224.09,224.09,700.0,220.3812,220.391,220.2142,220.2142,700.0
2023-08-07 15:10:00,224.08,224.13,224.0,224.05,3440.0,220.2043,220.2535,220.1257,220.1748,3440.0
2023-08-07 15:15:00,224.01,224.1,223.91,224.01,4548.0,220.1355,220.224,220.0373,220.1355,4548.0
2023-08-07 15:20:00,224.09,224.11,223.99,224.05,1536.0,220.2142,220.2338,220.1159,220.1748,1536.0
2023-08-07 15:25:00,224.01,224.01,223.85,223.85,2013.0,220.1355,220.1355,219.9783,219.9783,2013.0
2023-08-07 15:30:00,223.83,223.84,223.68,223.7,3005.0,219.9586,219.9685,219.8112,219.8309,3005.0
2023-08-07 15:35:00,223.67,223.75,223.56,223.64,2415.0,219.8014,219.88,219.6933,219.7719,2415.0
2023-08-07 15:40:00,223.65,223.87,223.65,223.78,3633.0,219.7818,219.998,219.7818,219.9095,3633.0
2023-08-07 15:45:00,223.7,223.83,223.54,223.83,7707.0,219.8309,219.9586,219.6737,219.9586,7707.0
2023-08-07 15:50:00,223.82,223.98,223.74,223.94,9025.0,219.9488,220.1061,219.8702,220.0667,9025.0
2023-08-07 15:55:00,223.91,224.22,223.88,224.07,22486.0,220.0373,220.3419,220.0078,220.1945,22486.0
2023-08-08 09:30:00,223.79,224.22,223.42,223.68,7966.0,219.9193,220.3419,219.5557,219.8112,7966.0
2023-08-08 09:35:00,224.2,224.44,223.67,223.8,2225.0,220.3222,220.5581,219.8014,219.9292,2225.0
2023-08-08 09:40:00,223.67,224.09,223.47,223.48,1100.0,219.8014,220.2142,219.6049,219.6147,1100.0
2023-08-08 09:45:00,223.49,223.64,223.27,223.3,1831.0,219.6245,219.7719,219.4083,219.4378,1831.0
2023-08-08 09:50:00,223.46,223.51,223.14,223.47,1396.0,219.595,219.6442,219.2806,219.6049,1396.0
2023-08-08 09:55:00,223.11,223.25,222.78,223.25,2600.0,219.2511,219.3887,218.9268,219.3887,2600.0
2023-08-08 10:00:00,223.02,223.07,222.67,222.69,3000.0,219.1627,219.2118,218.8187,218.8384,3000.0
2023-08-08 10:05:00,222.55,222.55,222.1,222.53,1337.0,218.7008,218.7008,218.2586,218.6811,1337.0
2023-08-08 10:10:00,221.95,222.18,221.95,222.06,810.0,218.1112,218.3372,218.1112,218.2193,810.0
2023-08-08 10:15:00,222.02,222.02,221.51,221.54,650.0,218.18,218.18,217.6788,217.7083,650.0
2023-08-08 10:20:00,221.57,221.82,221.54,221.71,1235.0,217.7377,217.9834,217.7083,217.8753,1235.0
2023-08-08 10:25:00,221.63,221.75,221.45,221.63,1933.0,217.7967,217.9146,217.6198,217.7967,1933.0
2023-08-08 10:30:00,221.51,221.98,221.46,221.98,6203.0,217.6788,218.1406,217.6296,218.1406,6203.0
2023-08-08 10:35:00,221.91,222.19,221.78,221.78,1200.0,218.0719,218.347,217.9441,217.9441,1200.0
2023-08-08 10:40:00,221.61,221.61,221.56,221.56,560.0,217.777,217.777,217.7279,217.7279,560.0
2023-08-08 10:45:00,221.68,221.68,221.41,221.41,945.0,217.8458,217.8458,217.5805,217.5805,945.0
2023-08-08 10:50:00,221.45,221.53,221.37,221.5,995.0,217.6198,217.6984,217.5412,217.6689,995.0
2023-08-08 10:55:00,221.35,221.44,221.22,221.23,2536.0,217.5215,217.61,217.3938,217.4036,2536.0
2023-08-08 11:00:00,221.23,221.23,220.95,221.02,1624.0,217.4036,217.4036,217.1285,217.1973,1624.0
2023-08-08 11:05:00,221.13,221.13,220.71,220.84,1631.0,217.3053,217.3053,216.8926,217.0204,1631.0
2023-08-08 11:10:00,220.85,221.08,220.73,221.08,3670.0,217.0302,217.2562,216.9123,217.2562,3670.0
2023-08-08 11:15:00,221.12,221.12,221.03,221.09,1104.0,217.2955,217.2955,217.2071,217.266,1104.0
2023-08-08 11:20:00,221.14,221.21,221.02,221.03,4357.0,217.3152,217.384,217.1973,217.2071,4357.0
2023-08-08 11:25:00,220.89,220.97,220.71,220.77,2048.0,217.0695,217.1481,216.8926,216.9516,2048.0
2023-08-08 11:30:00,220.83,220.86,220.68,220.76,1000.0,217.0105,217.04,216.8631,216.9417,1000.0
2023-08-08 11:35:00,220.76,220.8,220.7,220.7,500.0,216.9417,216.9811,216.8828,216.8828,500.0
2023-08-08 11:40:00,220.7,220.78,220.7,220.7,436.0,216.8828,216.9614,216.8828,216.8828,436.0
2023-08-08 11:45:00,220.7,220.84,220.62,220.69,2396.0,216.8828,217.0204,216.8042,216.873,2396.0
2023-08-08 11:50:00,220.7,220.7,220.47,220.48,600.0,216.8828,216.8828,216.6568,216.6666,600.0
2023-08-08 11:55:00,220.47,220.81,220.46,220.81,2542.0,216.6568,216.9909,216.6469,216.9909,2542.0
2023-08-08 12:00:00,220.76,220.79,220.64,220.78,760.0,216.9417,216.9712,216.8238,216.9614,760.0
2023-08-08 12:05:00,220.86,220.96,220.86,220.92,556.0,217.04,217.1383,217.04,217.099,556.0
2023-08-08 12:10:00,220.9,221.06,220.89,221.04,1212.0,217.0793,217.2366,217.0695,217.2169,1212.0
2023-08-08 12:15:00,221.1,221.2,221.1,221.2,493.0,217.2759,217.3741,217.2759,217.3741,493.0
2023-08-08 12:20:00,221.18,221.2,220.99,221.0,1063.0,217.3545,217.3741,217.1678,217.1776,1063.0
2023-08-08 12:25:00,220.96,221.17,220.96,221.17,1000.0,217.1383,217.3447,217.1383,217.3447,1000.0
2023-08-08 12:30:00,221.06,221.12,221.05,221.12,400.0,217.2366,217.2955,217.2267,217.2955,400.0
2023-08-08 12:35:00,221.18,221.22,221.1,221.1,1643.0,217.3545,217.3938,217.2759,217.2759,1643.0
2023-08-08 12:40:00,221.2,221.2,221.02,221.02,900.0,217.3741,217.3741,217.1973,217.1973,900.0
2023-08-08 12:45:00,220.96,220.96,220.86,220.86,330.0,217.1383,217.1383,217.04,217.04,330.0
2023-08-08 12:50:00,220.84,220.85,220.73,220.73,302.0,217.0204,217.0302,216.9123,216.9123,302.0
2023-08-08 12:55:00,220.78,220.79,220.6,220.6,1074.0,216.9614,216.9712,216.7845,216.7845,1074.0
2023-08-08 13:00:00,220.7,220.71,220.51,220.52,1186.0,216.8828,216.8926,216.6961,216.7059,1186.0
2023-08-08 13:05:00,220.5,220.56,220.49,220.56,325.0,216.6862,216.7452,216.6764,216.7452,325.0
2023-08-08 13:10:00,220.49,220.56,220.45,220.56,841.0,216.6764,216.7452,216.6371,216.7452,841.0
2023-08-08 13:15:00,220.58,220.94,220.58,220.87,2165.0,216.7649,217.1186,216.7649,217.0498,2165.0
2023-08-08 13:20:00,220.87,220.97,220.86,220.86,2274.0,217.0498,217.1481,217.04,217.04,2274.0
2023-08-08 13:25:00,220.96,221.03,220.92,220.93,1000.0,217.1383,217.2071,217.099,217.1088,1000.0
2023-08-08 13:30:00,220.99,221.21,220.99,221.12,1417.0,217.1678,217.384,217.1678,217.2955,1417.0
2023-08-08 13:35:00,221.16,221.37,221.16,221.37,1000.0,217.3348,217.5412,217.3348,217.5412,1000.0
2023-08-08 13:40:00,221.38,221.43,221.23,221.4,2740.0,217.551,217.6002,217.4036,217.5707,2740.0
2023-08-08 13:45:00,221.46,221.46,221.39,221.39,400.0,217.6296,217.6296,217.5609,217.5609,400.0
2023-08-08 13:50:00,221.29,221.42,221.28,221.34,1261.0,217.4626,217.5903,217.4528,217.5117,1261.0
2023-08-08 13:55:00,221.39,221.39,221.28,221.3,921.0,217.5609,217.5609,217.4528,217.4724,921.0
2023-08-08 14:00:00,221.19,221.22,221.09,221.21,1001.0,217.3643,217.3938,217.266,217.384,1001.0
2023-08-08 14:05:00,221.24,221.28,221.17,221.21,1259.0,217.4134,217.4528,217.3447,217.384,1259.0
2023-08-08 14:10:00,221.22,221.28,221.06,221.16,3673.0,217.3938,217.4528,217.2366,217.3348,3673.0
2023-08-08 14:15:00,221.13,221.18,221.06,221.06,817.0,217.3053,217.3545,217.2366,217.2366,817.0
2023-08-08 14:20:00,221.05,221.05,220.98,220.98,300.0,217.2267,217.2267,217.1579,217.1579,300.0
2023-08-08 14:25:00,220.74,220.82,220.74,220.82,460.0,216.9221,217.0007,216.9221,217.0007,460.0
2023-08-08 14:30:00,220.8,220.89,220.76,220.81,2337.0,216.9811,217.0695,216.9417,216.9909,2337.0
2023-08-08 14:35:00,220.87,220.87,220.81,220.81,600.0,217.0498,217.0498,216.9909,216.9909,600.0
2023-08-08 14:40:00,220.91,220.98,220.85,220.97,804.0,217.0892,217.1579,217.0302,217.1481,804.0
2023-08-08 14:45:00,220.96,220.96,220.89,220.95,400.0,217.1383,217.1383,217.0695,217.1285,400.0
2023-08-08 14:50:00,220.96,221.06,220.96,221.01,2335.0,217.1383,217.2366,217.1383,217.1874,2335.0
2023-08-08 14:55:00,221.1,221.19,221.08,221.12,622.0,217.2759,217.3643,217.2562,217.2955,622.0
2023-08-08 15:00:00,221.14,221.14,220.96,221.14,1170.0,217.3152,217.3152,217.1383,217.3152,1170.0
2023-08-08 15:05:00,221.09,221.21,221.08,221.16,974.0,217.266,217.384,217.2562,217.3348,974.0
2023-08-08 15:10:00,221.17,221.19,221.0,221.01,1624.0,217.3447,217.3643,217.1776,217.1874,1624.0
2023-08-08 15:15:00,221.01,221.1,221.01,221.05,1277.0,217.1874,217.2759,217.1874,217.2267,1277.0
2023-08-08 15:20:00,221.05,221.08,220.97,221.01,2287.0,217.2267,217.2562,217.1481,217.1874,2287.0
2023-08-08 15:25:00,220.99,221.08,220.89,220.9,1988.0,217.1678,217.2562,217.0695,217.0793,1988.0
2023-08-08 15:30:00,220.86,220.97,220.84,220.84,2708.0,217.04,217.1481,217.0204,217.0204,2708.0
2023-08-08 15:35:00,220.81,220.88,220.76,220.88,1660.0,216.9909,217.0597,216.9417,217.0597,1660.0
2023-08-08 15:40:00,220.8,221.21,220.79,221.12,6253.0,216.9811,217.384,216.9712,217.2955,6253.0
2023-08-08 15:45:00,221.16,221.22,220.72,220.78,5334.0,217.3348,217.3938,216.9024,216.9614,5334.0
2023-08-08 15:50:00,220.76,220.86,220.55,220.59,7879.0,216.9417,217.04,216.7354,216.7747,7879.0
2023-08-08 15:55:00,220.52,220.73,220.43,220.53,30630.0,216.7059,216.9123,216.6175,216.7157,30630.0
2023-08-09 09:30:00,220.33,220.77,220.0,220.76,4447.0,216.5192,216.9516,216.1949,216.9417,4447.0
2023-08-09 09:35:00,220.76,221.28,220.76,221.28,1402.0,216.9417,217.4528,216.9417,217.4528,1402.0
2023-08-09 09:40:00,221.09,221.09,220.78,221.04,2150.0,217.266,217.266,216.9614,217.2169,2150.0
2023-08-09 09:45:00,221.51,221.55,221.08,221.08,435.0,217.6788,217.7181,217.2562,217.2562,435.0
2023-08-09 09:50:00,221.5,221.59,221.47,221.59,400.0,217.6689,217.7574,217.6395,217.7574,400.0
2023-08-09 09:55:00,221.6,222.21,221.5,222.01,5280.0,217.7672,218.3667,217.6689,218.1701,5280.0
2023-08-09 10:00:00,221.95,222.36,221.9,222.24,1463.0,218.1112,218.5141,218.062,218.3961,1463.0
2023-08-09 10:05:00,222.21,222.32,222.07,222.07,1027.0,218.3667,218.4748,218.2291,218.2291,1027.0
2023-08-09 10:10:00,222.58,222.58,222.15,222.55,1010.0,218.7303,218.7303,218.3077,218.7008,1010.0
2023-08-09 10:15:00,222.58,223.01,222.48,223.01,1966.0,218.7303,219.1528,218.632,219.1528,1966.0
2023-08-09 10:20:00,222.68,223.07,222.68,223.07,1476.0,218.8285,219.2118,218.8285,219.2118,1476.0
2023-08-09 10:25:00,222.8,222.88,222.56,222.84,3602.0,218.9465,219.0251,218.7106,218.9858,3602.0
2023-08-09 10:30:00,222.94,222.94,222.68,222.69,1612.0,219.084,219.084,218.8285,218.8384,1612.0
2023-08-09 10:35:00,222.65,222.98,222.64,222.98,755.0,218.7991,219.1234,218.7892,219.1234,755.0
2023-08-09 10:40:00,222.91,222.91,222.76,222.86,300.0,219.0546,219.0546,218.9072,219.0054,300.0
2023-08-09 10:45:00,222.92,222.92,222.75,222.88,953.0,219.0644,219.0644,218.8973,219.0251,953.0
2023-08-09 10:50:00,222.94,223.4,222.94,223.3,1646.0,219.084,219.5361,219.084,219.4378,1646.0
2023-08-09 10:55:00,223.47,223.47,223.45,223.46,200.0,219.6049,219.6049,219.5852,219.595,200.0
2023-08-09 11:00:00,223.58,223.76,223.57,223.68,2168.0,219.713,219.8899,219.7031,219.8112,2168.0
2023-08-09 11:05:00,223.79,223.84,223.75,223.76,600.0,219.9193,219.9685,219.88,219.8899,600.0
2023-08-09 11:10:00,223.77,224.06,223.76,224.06,3668.0,219.8997,220.1847,219.8899,220.1847,3668.0
2023-08-09 11:15:00,224.04,224.13,223.8,223.84,3256.0,220.165,220.2535,219.9292,219.9685,3256.0
2023-08-09 11:20:00,223.81,223.86,223.65,223.85,3302.0,219.939,219.9881,219.7818,219.9783,3302.0
2023-08-09 11:25:00,223.78,223.8,223.5,223.74,15059.0,219.9095,219.9292,219.6344,219.8702,15059.0
2023-08-09 11:30:00,223.64,223.79,223.5,223.67,3255.0,219.7719,219.9193,219.6344,219.8014,3255.0
2023-08-09 11:35:00,223.69,223.85,223.53,223.55,1600.0,219.8211,219.9783,219.6638,219.6835,1600.0
2023-08-09 11:40:00,223.53,223.69,223.47,223.53,1385.0,219.6638,219.8211,219.6049,219.6638,1385.0
2023-08-09 11:45:00,223.5,223.61,223.23,223.27,3864.0,219.6344,219.7425,219.369,219.4083,3864.0
2023-08-09 11:50:00,223.25,223.25,223.13,223.13,400.0,219.3887,219.3887,219.2708,219.2708,400.0
2023-08-09 11:55:00,223.09,223.09,222.78,222.91,2944.0,219.2314,219.2314,218.9268,219.0546,2944.0
2023-08-09 12:00:00,223.07,223.16,222.88,223.12,1160.0,219.2118,219.3002,219.0251,219.2609,1160.0
2023-08-09 12:05:00,223.04,223.41,223.03,223.33,1319.0,219.1823,219.5459,219.1725,219.4673,1319.0
2023-08-09 12:10:00,223.35,223.35,223.11,223.18,925.0,219.487,219.487,219.2511,219.3199,925.0
2023-08-09 12:15:00,223.07,223.21,223.07,223.18,2614.0,219.2118,219.3494,219.2118,219.3199,2614.0
2023-08-09 12:20:00,223.03,223.11,222.93,222.93,1167.0,219.1725,219.2511,219.0742,219.0742,1167.0
2023-08-09 12:25:00,223.11,223.21,223.11,223.21,400.0,219.2511,219.3494,219.2511,219.3494,400.0
2023-08-09 12:30:00,223.24,223.36,223.24,223.36,896.0,219.3789,219.4968,219.3789,219.4968,896.0
2023-08-09 12:35:00,223.42,223.49,223.25,223.26,3149.0,219.5557,219.6245,219.3887,219.3985,3149.0
2023-08-09 12:40:00,223.19,223.19,223.15,223.16,314.0,219.3297,219.3297,219.2904,219.3002,314.0
2023-08-09 12:45:00,223.17,223.3,223.07,223.3,2681.0,219.3101,219.4378,219.2118,219.4378,2681.0
2023-08-09 12:50:00,223.39,223.43,223.23,223.37,565.0,219.5263,219.5656,219.369,219.5066,565.0
2023-08-09 12:55:00,223.37,223.57,223.28,223.39,1641.0,219.5066,219.7031,219.4182,219.5263,1641.0
2023-08-09 13:00:00,223.36,223.4,223.31,223.31,334.0,219.4968,219.5361,219.4476,219.4476,334.0
2023-08-09 13:05:00,223.68,223.96,223.68,223.96,724.0,219.8112,220.0864,219.8112,220.0864,724.0
2023-08-09 13:10:00,223.96,224.16,223.88,224.07,2377.0,220.0864,220.2829,220.0078,220.1945,2377.0
2023-08-09 13:15:00,224.05,224.11,223.87,223.87,900.0,220.1748,220.2338,219.998,219.998,900.0
2023-08-09 13:20:00,224.04,224.04,223.92,223.93,205.0,220.165,220.165,220.0471,220.0569,205.0
2023-08-09 13:25:00,224.12,224.12,223.93,224.02,733.0,220.2436,220.2436,220.0569,220.1454,733.0
2023-08-09 13:30:00,224.04,224.08,223.9,224.08,1405.0,220.165,220.2043,220.0274,220.2043,1405.0
2023-08-09 13:35:00,224.08,224.08,224.08,224.08,0.0,220.2043,220.2043,220.2043,220.2043,0.0
2023-08-09 13:40:00,224.1,224.15,223.92,224.14,8440.0,220.224,220.2731,220.0471,220.2633,8440.0
2023-08-09 13:45:00,224.15,224.17,223.96,223.97,1569.0,220.2731,220.2928,220.0864,220.0962,1569.0
2023-08-09 13:50:00,223.89,223.89,223.69,223.69,817.0,220.0176,220.0176,219.8211,219.8211,817.0
2023-08-09 13:55:00,223.77,223.81,223.61,223.67,1400.0,219.8997,219.939,219.7425,219.8014,1400.0
2023-08-09 14:00:00,223.69,223.72,223.62,223.62,1193.0,219.8211,219.8506,219.7523,219.7523,1193.0
2023-08-09 14:05:00,223.76,223.99,223.76,223.97,1525.0,219.8899,220.1159,219.8899,220.0962,1525.0
2023-08-09 14:10:00,223.93,224.06,223.86,224.01,2343.0,220.0569,220.1847,219.9881,220.1355,2343.0
2023-08-09 14:15:00,224.01,224.01,224.01,224.01,0.0,220.1355,220.1355,220.1355,220.1355,0.0
2023-08-09 14:20:00,224.21,224.21,224.09,224.14,680.0,220.3321,220.3321,220.2142,220.2633,680.0
2023-08-09 14:25:00,224.26,224.27,224.2,224.2,928.0,220.3812,220.391,220.3222,220.3222,928.0
2023-08-09 14:30:00,224.22,224.32,224.18,224.18,1590.0,220.3419,220.4402,220.3026,220.3026,1590.0
2023-08-09 14:35:00,224.3,224.3,224.19,224.19,320.0,220.4205,220.4205,220.3124,220.3124,320.0
2023-08-09 14:40:00,224.24,224.24,224.14,224.18,600.0,220.3616,220.3616,220.2633,220.3026,600.0
2023-08-09 14:45:00,224.1,224.1,223.9,224.06,3186.0,220.224,220.224,220.0274,220.1847,3186.0
2023-08-09 14:50:00,224.11,224.27,224.08,224.21,1312.0,220.2338,220.391,220.2043,220.3321,1312.0
2023-08-09 14:55:00,224.27,224.34,224.23,224.31,850.0,220.391,220.4598,220.3517,220.4303,850.0
2023-08-09 15:00:00,224.23,224.24,224.16,224.17,700.0,220.3517,220.3616,220.2829,220.2928,700.0
2023-08-09 15:05:00,224.15,224.15,224.04,224.14,1000.0,220.2731,220.2731,220.165,220.2633,1000.0
2023-08-09 15:10:00,224.09,224.15,224.06,224.15,700.0,220.2142,220.2731,220.1847,220.2731,700.0
2023-08-09 15:15:00,224.15,224.27,224.15,224.22,945.0,220.2731,220.391,220.2731,220.3419,945.0
2023-08-09 15:20:00,224.17,224.36,224.14,224.36,1830.0,220.2928,220.4795,220.2633,220.4795,1830.0
2023-08-09 15:25:00,224.33,224.34,224.23,224.31,1627.0,220.45,220.4598,220.3517,220.4303,1627.0
2023-08-09 15:30:00,224.37,224.41,224.23,224.23,2934.0,220.4893,220.5286,220.3517,220.3517,2934.0
2023-08-09 15:35:00,224.24,224.31,224.05,224.05,1700.0,220.3616,220.4303,220.1748,220.1748,1700.0
2023-08-09 15:40:00,224.12,224.14,224.04,224.11,1895.0,220.2436,220.2633,220.165,220.2338,1895.0
2023-08-09 15:45:00,224.08,224.08,223.72,223.76,17064.0,220.2043,220.2043,219.8506,219.8899,17064.0
2023-08-09 15:50:00,223.44,223.94,223.44,223.84,9956.0,219.5754,220.0667,219.5754,219.9685,9956.0
2023-08-09 15:55:00,223.76,223.9,223.48,223.74,28206.0,219.8899,220.0274,219.6147,219.8702,28206.0
2023-08-10 09:30:00,224.0,225.27,224.0,225.27,6743.0,220.1257,221.3737,220.1257,221.3737,6743.0
2023-08-10 09:35:00,225.27,225.27,225.27,225.27,0.0,221.3737,221.3737,221.3737,221.3737,0.0
2023-08-10 09:40:00,226.0,226.0,225.73,225.79,2503.0,222.0911,222.0911,221.8258,221.8847,2503.0
2023-08-10 09:45:00,226.28,226.49,226.18,226.18,2284.0,222.3663,222.5726,222.268,222.268,2284.0
2023-08-10 09:50:00,226.14,226.18,225.92,225.93,1035.0,222.2287,222.268,222.0125,222.0223,1035.0
2023-08-10 09:55:00,226.15,226.38,226.02,226.37,2270.0,222.2385,222.4645,222.1108,222.4547,2270.0
2023-08-10 10:00:00,226.16,226.58,226.16,226.17,1385.0,222.2483,222.6611,222.2483,222.2582,1385.0
2023-08-10 10:05:00,225.95,226.13,225.89,226.13,7079.0,222.042,222.2189,221.983,222.2189,7079.0
2023-08-10 10:10:00,226.12,226.12,225.81,225.81,1604.0,222.209,222.209,221.9044,221.9044,1604.0
2023-08-10 10:15:00,225.77,226.02,225.77,226.0,3700.0,221.8651,222.1108,221.8651,222.0911,3700.0
2023-08-10 10:20:00,225.87,225.91,225.77,225.91,2312.0,221.9634,222.0027,221.8651,222.0027,2312.0
2023-08-10 10:25:00,225.92,225.92,225.59,225.59,3667.0,222.0125,222.0125,221.6882,221.6882,3667.0
2023-08-10 10:30:00,225.72,225.95,225.71,225.94,1301.0,221.816,222.042,221.8061,222.0322,1301.0
2023-08-10 10:35:00,225.98,226.07,225.69,225.69,1100.0,222.0715,222.1599,221.7865,221.7865,1100.0
2023-08-10 10:40:00,225.69,225.74,225.5,225.54,790.0,221.7865,221.8356,221.5998,221.6391,790.0
2023-08-10 10:45:00,225.16,225.16,224.93,224.96,1295.0,221.2656,221.2656,221.0396,221.0691,1295.0
2023-08-10 10:50:00,224.77,224.84,224.68,224.84,1019.0,220.8824,220.9512,220.7939,220.9512,1019.0
2023-08-10 10:55:00,224.97,224.97,224.89,224.89,500.0,221.0789,221.0789,221.0003,221.0003,500.0
2023-08-10 11:00:00,224.89,224.89,224.62,224.62,300.0,221.0003,221.0003,220.735,220.735,300.0
2023-08-10 11:05:00,224.52,224.57,224.48,224.48,400.0,220.6367,220.6859,220.5974,220.5974,400.0
2023-08-10 11:10:00,224.35,224.49,224.23,224.38,1180.0,220.4697,220.6072,220.3517,220.4991,1180.0
2023-08-10 11:15:00,224.18,224.2,224.17,224.19,300.0,220.3026,220.3222,220.2928,220.3124,300.0
2023-08-10 11:20:00,223.9,224.03,223.89,224.03,909.0,220.0274,220.1552,220.0176,220.1552,909.0
2023-08-10 11:25:00,224.06,224.5,224.06,224.38,2026.0,220.1847,220.6171,220.1847,220.4991,2026.0
2023-08-10 11:30:00,224.35,224.69,224.35,224.69,2315.0,220.4697,220.8038,220.4697,220.8038,2315.0
2023-08-10 11:35:00,224.66,224.66,224.35,224.36,703.0,220.7743,220.7743,220.4697,220.4795,703.0
2023-08-10 11:40:00,224.32,224.35,224.12,224.12,800.0,220.4402,220.4697,220.2436,220.2436,800.0
2023-08-10 11:45:00,223.97,223.97,223.74,223.97,1382.0,220.0962,220.0962,219.8702,220.0962,1382.0
2023-08-10 11:50:00,223.94,223.94,223.7,223.74,989.0,220.0667,220.0667,219.8309,219.8702,989.0
2023-08-10 11:55:00,223.86,223.87,223.75,223.81,2348.0,219.9881,219.998,219.88,219.939,2348.0
2023-08-10 12:00:00,223.74,223.82,223.66,223.82,1682.0,219.8702,219.9488,219.7916,219.9488,1682.0
2023-08-10 12:05:00,223.82,223.82,223.82,223.82,0.0,219.9488,219.9488,219.9488,219.9488,0.0
2023-08-10 12:10:00,223.84,223.84,223.45,223.54,900.0,219.9685,219.9685,219.5852,219.6737,900.0
2023-08-10 12:15:00,223.5,223.63,223.46,223.58,1909.0,219.6344,219.7621,219.595,219.713,1909.0
2023-08-10 12:20:00,223.49,223.6,223.44,223.44,600.0,219.6245,219.7326,219.5754,219.5754,600.0
2023-08-10 12:25:00,223.29,223.29,223.19,223.2,696.0,219.428,219.428,219.3297,219.3395,696.0
2023-08-10 12:30:00,223.31,223.41,223.31,223.38,407.0,219.4476,219.5459,219.4476,219.5164,407.0
2023-08-10 12:35:00,223.26,223.57,223.25,223.57,1777.0,219.3985,219.7031,219.3887,219.7031,1777.0
2023-08-10 12:40:00,223.59,223.67,223.51,223.67,1015.0,219.7228,219.8014,219.6442,219.8014,1015.0
2023-08-10 12:45:00,223.75,223.82,223.72,223.72,1002.0,219.88,219.9488,219.8506,219.8506,1002.0
2023-08-10 12:50:00,223.72,223.77,223.63,223.63,700.0,219.8506,219.8997,219.7621,219.7621,700.0
2023-08-10 12:55:00,223.47,223.54,223.32,223.38,1027.0,219.6049,219.6737,219.4575,219.5164,1027.0
2023-08-10 13:00:00,223.46,223.55,223.31,223.4,2216.0,219.595,219.6835,219.4476,219.5361,2216.0
2023-08-10 13:05:00,223.37,223.43,223.36,223.36,389.0,219.5066,219.5656,219.4968,219.4968,389.0
2023-08-10 13:10:00,223.32,223.52,223.32,223.52,1000.0,219.4575,219.654,219.4575,219.654,1000.0
2023-08-10 13:15:00,223.42,223.49,223.29,223.49,3141.0,219.5557,219.6245,219.428,219.6245,3141.0
2023-08-10 13:20:00,223.46,223.46,223.22,223.23,1264.0,219.595,219.595,219.3592,219.369,1264.0
2023-08-10 13:25:00,223.23,223.39,223.16,223.17,2761.0,219.369,219.5263,219.3002,219.3101,2761.0
2023-08-10 13:30:00,223.18,223.18,223.11,223.11,418.0,219.3199,219.3199,219.2511,219.2511,418.0
2023-08-10 13:35:00,223.01,223.01,222.74,222.81,1713.0,219.1528,219.1528,218.8875,218.9563,1713.0
2023-08-10 13:40:00,222.83,222.89,222.66,222.89,1135.0,218.9759,219.0349,218.8089,219.0349,1135.0
2023-08-10 13:45:00,222.9,223.06,222.87,223.06,2529.0,219.0447,219.202,219.0153,219.202,2529.0
2023-08-10 13:50:00,222.99,222.99,222.84,222.88,1400.0,219.1332,219.1332,218.9858,219.0251,1400.0
2023-08-10 13:55:00,222.82,222.82,222.35,222.36,4670.0,218.9661,218.9661,218.5042,218.5141,4670.0
2023-08-10 14:00:00,222.31,222.35,222.19,222.28,11004.0,218.4649,218.5042,218.347,218.4355,11004.0
2023-08-10 14:05:00,222.31,222.7,222.24,222.7,6419.0,218.4649,218.8482,218.3961,218.8482,6419.0
2023-08-10 14:10:00,222.63,222.99,222.53,222.95,2993.0,218.7794,219.1332,218.6811,219.0939,2993.0
2023-08-10 14:15:00,223.04,223.04,222.81,222.88,974.0,219.1823,219.1823,218.9563,219.0251,974.0
2023-08-10 14:20:00,222.84,222.85,222.79,222.81,1027.0,218.9858,218.9956,218.9366,218.9563,1027.0
2023-08-10 14:25:00,222.86,222.95,222.86,222.88,1373.0,219.0054,219.0939,219.0054,219.0251,1373.0
2023-08-10 14:30:00,222.89,223.09,222.89,223.02,3660.0,219.0349,219.2314,219.0349,219.1627,3660.0
2023-08-10 14:35:00,222.91,222.93,222.65,222.93,2761.0,219.0546,219.0742,218.7991,219.0742,2761.0
2023-08-10 14:40:00,222.99,222.99,222.82,222.94,1400.0,219.1332,219.1332,218.9661,219.084,1400.0
2023-08-10 14:45:00,222.95,223.21,222.95,223.06,1435.0,219.0939,219.3494,219.0939,219.202,1435.0
2023-08-10 14:50:00,223.13,223.33,223.13,223.21,1342.0,219.2708,219.4673,219.2708,219.3494,1342.0
2023-08-10 14:55:00,223.31,223.35,223.2,223.3,1563.0,219.4476,219.487,219.3395,219.4378,1563.0
2023-08-10 15:00:00,223.31,223.32,222.98,223.12,1212.0,219.4476,219.4575,219.1234,219.2609,1212.0
2023-08-10 15:05:00,223.07,223.27,223.07,223.19,2488.0,219.2118,219.4083,219.2118,219.3297,2488.0
2023-08-10 15:10:00,223.2,223.27,223.16,223.21,2006.0,219.3395,219.4083,219.3002,219.3494,2006.0
2023-08-10 15:15:00,223.27,223.32,223.21,223.3,1989.0,219.4083,219.4575,219.3494,219.4378,1989.0
2023-08-10 15:20:00,223.33,223.34,222.97,222.98,2815.0,219.4673,219.4771,219.1135,219.1234,2815.0
2023-08-10 15:25:00,222.97,223.09,222.97,223.01,1170.0,219.1135,219.2314,219.1135,219.1528,1170.0
2023-08-10 15:30:00,222.86,222.91,222.66,222.66,2129.0,219.0054,219.0546,218.8089,218.8089,2129.0
2023-08-10 15:35:00,222.68,222.7,222.48,222.48,4377.0,218.8285,218.8482,218.632,218.632,4377.0
2023-08-10 15:40:00,222.44,222.44,222.07,222.09,6046.0,218.5927,218.5927,218.2291,218.2487,6046.0
2023-08-10 15:45:00,222.03,222.7,221.96,222.41,15736.0,218.1898,218.8482,218.121,218.5632,15736.0
2023-08-10 15:50:00,222.44,222.86,222.38,222.71,16526.0,218.5927,219.0054,218.5337,218.858,16526.0
2023-08-10 15:55:00,222.67,222.95,222.37,222.65,57886.0,218.8187,219.0939,218.5239,218.7991,57886.0
2023-08-11 09:30:00,222.6,222.63,222.04,222.63,6248.0,218.7499,218.7794,218.1996,218.7794,6248.0
2023-08-11 09:35:00,222.7,222.7,222.4,222.43,2618.0,218.8482,218.8482,218.5534,218.5829,2618.0
2023-08-11 09:40:00,222.41,222.55,222.09,222.37,2859.0,218.5632,218.7008,218.2487,218.5239,2859.0
2023-08-11 09:45:00,222.5,222.7,222.44,222.7,1000.0,218.6517,218.8482,218.5927,218.8482,1000.0
2023-08-11 09:50:00,222.61,222.85,222.54,222.81,2100.0,218.7598,218.9956,218.691,218.9563,2100.0
2023-08-11 09:55:00,222.7,223.45,222.7,223.45,2394.0,218.8482,219.5852,218.8482,219.5852,2394.0
2023-08-11 10:00:00,223.38,223.64,223.19,223.2,2100.0,219.5164,219.7719,219.3297,219.3395,2100.0
2023-08-11 10:05:00,223.14,223.14,222.89,223.08,1496.0,219.2806,219.2806,219.0349,219.2216,1496.0
2023-08-11 10:10:00,223.12,223.12,222.9,222.96,601.0,219.2609,219.2609,219.0447,219.1037,601.0
2023-08-11 10:15:00,222.8,223.32,222.66,223.32,1325.0,218.9465,219.4575,218.8089,219.4575,1325.0
2023-08-11 10:20:00,223.53,223.74,223.53,223.7,400.0,219.6638,219.8702,219.6638,219.8309,400.0
2023-08-11 10:25:00,223.58,223.58,223.44,223.56,400.0,219.713,219.713,219.5754,219.6933,400.0
2023-08-11 10:30:00,223.56,223.56,223.27,223.28,500.0,219.6933,219.6933,219.4083,219.4182,500.0
2023-08-11 10:35:00,223.28,223.68,223.28,223.62,1212.0,219.4182,219.8112,219.4182,219.7523,1212.0
2023-08-11 10:40:00,223.71,223.71,223.71,223.71,100.0,219.8407,219.8407,219.8407,219.8407,100.0
2023-08-11 10:45:00,223.8,223.93,223.63,223.83,2630.0,219.9292,220.0569,219.7621,219.9586,2630.0
2023-08-11 10:50:00,223.52,223.56,223.4,223.47,1702.0,219.654,219.6933,219.5361,219.6049,1702.0
2023-08-11 10:55:00,223.48,223.52,223.38,223.44,5279.0,219.6147,219.654,219.5164,219.5754,5279.0
2023-08-11 11:00:00,223.41,223.49,223.39,223.49,1000.0,219.5459,219.6245,219.5263,219.6245,1000.0
2023-08-11 11:05:00,223.5,223.52,223.44,223.52,514.0,219.6344,219.654,219.5754,219.654,514.0
2023-08-11 11:10:00,223.35,223.35,223.19,223.19,1160.0,219.487,219.487,219.3297,219.3297,1160.0
2023-08-11 11:15:00,223.16,223.33,223.07,223.33,1096.0,219.3002,219.4673,219.2118,219.4673,1096.0
2023-08-11 11:20:00,223.23,223.23,223.09,223.16,825.0,219.369,219.369,219.2314,219.3002,825.0
2023-08-11 11:25:00,223.09,223.27,223.08,223.17,800.0,219.2314,219.4083,219.2216,219.3101,800.0
2023-08-11 11:30:00,223.3,223.51,223.3,223.51,717.0,219.4378,219.6442,219.4378,219.6442,717.0
2023-08-11 11:35:00,223.46,223.59,223.45,223.5,1304.0,219.595,219.7228,219.5852,219.6344,1304.0
2023-08-11 11:40:00,223.48,223.49,223.42,223.48,819.0,219.6147,219.6245,219.5557,219.6147,819.0
2023-08-11 11:45:00,223.62,223.76,223.57,223.74,1200.0,219.7523,219.8899,219.7031,219.8702,1200.0
2023-08-11 11:50:00,223.78,223.78,223.6,223.65,2409.0,219.9095,219.9095,219.7326,219.7818,2409.0
2023-08-11 11:55:00,223.69,223.95,223.64,223.92,1200.0,219.8211,220.0766,219.7719,220.0471,1200.0
2023-08-11 12:00:00,224.02,224.02,223.8,223.8,1513.0,220.1454,220.1454,219.9292,219.9292,1513.0
2023-08-11 12:05:00,223.87,223.92,223.56,223.57,4174.0,219.998,220.0471,219.6933,219.7031,4174.0
2023-08-11 12:10:00,223.51,223.51,223.42,223.43,300.0,219.6442,219.6442,219.5557,219.5656,300.0
2023-08-11 12:15:00,223.51,223.51,223.14,223.19,6983.0,219.6442,219.6442,219.2806,219.3297,6983.0
2023-08-11 12:20:00,223.12,223.23,223.12,223.18,406.0,219.2609,219.369,219.2609,219.3199,406.0
2023-08-11 12:25:00,223.08,223.28,222.98,223.28,5340.0,219.2216,219.4182,219.1234,219.4182,5340.0
2023-08-11 12:30:00,223.33,223.44,223.33,223.41,726.0,219.4673,219.5754,219.4673,219.5459,726.0
2023-08-11 12:35:00,223.52,223.6,223.51,223.6,700.0,219.654,219.7326,219.6442,219.7326,700.0
2023-08-11 12:40:00,223.59,223.6,223.49,223.57,1300.0,219.7228,219.7326,219.6245,219.7031,1300.0
2023-08-11 12:45:00,223.57,223.65,223.57,223.65,1115.0,219.7031,219.7818,219.7031,219.7818,1115.0
2023-08-11 12:50:00,223.73,223.73,223.55,223.61,2328.0,219.8604,219.8604,219.6835,219.7425,2328.0
2023-08-11 12:55:00,223.61,223.71,223.61,223.71,500.0,219.7425,219.8407,219.7425,219.8407,500.0
2023-08-11 13:00:00,223.77,223.87,223.77,223.86,1000.0,219.8997,219.998,219.8997,219.9881,1000.0
2023-08-11 13:05:00,223.69,223.83,223.67,223.83,650.0,219.8211,219.9586,219.8014,219.9586,650.0
2023-08-11 13:10:00,223.72,223.8,223.72,223.75,625.0,219.8506,219.9292,219.8506,219.88,625.0
2023-08-11 13:15:00,223.77,223.79,223.65,223.78,1712.0,219.8997,219.9193,219.7818,219.9095,1712.0
2023-08-11 13:20:00,223.82,223.87,223.81,223.84,1300.0,219.9488,219.998,219.939,219.9685,1300.0
2023-08-11 13:25:00,223.86,224.08,223.86,224.08,1100.0,219.9881,220.2043,219.9881,220.2043,1100.0
2023-08-11 13:30:00,223.99,223.99,223.87,223.87,1031.0,220.1159,220.1159,219.998,219.998,1031.0
2023-08-11 13:35:00,223.87,223.95,223.87,223.95,400.0,219.998,220.0766,219.998,220.0766,400.0
2023-08-11 13:40:00,223.88,223.88,223.76,223.76,300.0,220.0078,220.0078,219.8899,219.8899,300.0
2023-08-11 13:45:00,223.69,223.71,223.6,223.6,672.0,219.8211,219.8407,219.7326,219.7326,672.0
2023-08-11 13:50:00,223.67,223.71,223.5,223.51,1013.0,219.8014,219.8407,219.6344,219.6442,1013.0
2023-08-11 13:55:00,223.42,223.52,223.42,223.52,400.0,219.5557,219.654,219.5557,219.654,400.0
2023-08-11 14:00:00,223.52,223.52,223.39,223.42,649.0,219.654,219.654,219.5263,219.5557,649.0
2023-08-11 14:05:00,223.61,223.64,223.6,223.63,400.0,219.7425,219.7719,219.7326,219.7621,400.0
2023-08-11 14:10:00,223.57,223.57,223.5,223.5,400.0,219.7031,219.7031,219.6344,219.6344,400.0
2023-08-11 14:15:00,223.58,223.64,223.57,223.59,800.0,219.713,219.7719,219.7031,219.7228,800.0
2023-08-11 14:20:00,223.64,223.64,223.58,223.62,311.0,219.7719,219.7719,219.713,219.7523,311.0
2023-08-11 14:25:00,223.74,223.88,223.73,223.74,735.0,219.8702,220.0078,219.8604,219.8702,735.0
2023-08-11 14:30:00,223.91,223.97,223.91,223.95,650.0,220.0373,220.0962,220.0373,220.0766,650.0
2023-08-11 14:35:00,223.68,223.82,223.68,223.76,1077.0,219.8112,219.9488,219.8112,219.8899,1077.0
2023-08-11 14:40:00,223.83,223.86,223.71,223.73,832.0,219.9586,219.9881,219.8407,219.8604,832.0
2023-08-11 14:45:00,223.71,223.95,223.71,223.91,1100.0,219.8407,220.0766,219.8407,220.0373,1100.0
2023-08-11 14:50:00,224.0,224.0,223.94,223.94,200.0,220.1257,220.1257,220.0667,220.0667,200.0
2023-08-11 14:55:00,224.0,224.02,223.97,224.02,500.0,220.1257,220.1454,220.0962,220.1454,500.0
2023-08-11 15:00:00,224.01,224.02,223.86,223.96,1792.0,220.1355,220.1454,219.9881,220.0864,1792.0
2023-08-11 15:05:00,223.95,223.95,223.88,223.92,868.0,220.0766,220.0766,220.0078,220.0471,868.0
2023-08-11 15:10:00,223.79,223.9,223.75,223.9,953.0,219.9193,220.0274,219.88,220.0274,953.0
2023-08-11 15:15:00,223.81,223.88,223.81,223.88,300.0,219.939,220.0078,219.939,220.0078,300.0
2023-08-11 15:20:00,223.9,223.9,223.76,223.89,2087.0,220.0274,220.0274,219.8899,220.0176,2087.0
2023-08-11 15:25:00,223.95,224.04,223.77,223.8,1745.0,220.0766,220.165,219.8997,219.9292,1745.0
2023-08-11 15:30:00,223.81,224.01,223.81,224.0,2129.0,219.939,220.1355,219.939,220.1257,2129.0
2023-08-11 15:35:00,224.05,224.05,223.84,223.93,2740.0,220.1748,220.1748,219.9685,220.0569,2740.0
2023-08-11 15:40:00,223.94,224.12,223.9,224.08,2200.0,220.0667,220.2436,220.0274,220.2043,2200.0
2023-08-11 15:45:00,224.08,224.22,223.99,224.11,3684.0,220.2043,220.3419,220.1159,220.2338,3684.0
2023-08-11 15:50:00,224.05,224.3,224.05,224.21,6552.0,220.1748,220.4205,220.1748,220.3321,6552.0
2023-08-11 15:55:00,224.18,224.43,224.07,224.38,19249.0,220.3026,220.5483,220.1945,220.4991,19249.0
2023-08-14 09:30:00,224.95,224.99,223.9,224.4,9855.0,221.0593,221.0986,220.0274,220.5188,9855.0
2023-08-14 09:35:00,224.45,225.0,224.38,224.41,3232.0,220.5679,221.1084,220.4991,220.5286,3232.0
2023-08-14 09:40:00,224.52,224.63,224.28,224.63,900.0,220.6367,220.7448,220.4009,220.7448,900.0
2023-08-14 09:45:00,224.64,224.73,224.29,224.43,1653.0,220.7546,220.8431,220.4107,220.5483,1653.0
2023-08-14 09:50:00,224.24,224.68,224.23,224.62,1292.0,220.3616,220.7939,220.3517,220.735,1292.0
2023-08-14 09:55:00,224.69,224.8,224.69,224.79,758.0,220.8038,220.9119,220.8038,220.902,758.0
2023-08-14 10:00:00,224.63,224.94,224.63,224.68,1697.0,220.7448,221.0495,220.7448,220.7939,1697.0
2023-08-14 10:05:00,224.65,224.89,224.65,224.86,1920.0,220.7645,221.0003,220.7645,220.9708,1920.0
2023-08-14 10:10:00,224.93,224.99,224.67,224.8,2624.0,221.0396,221.0986,220.7841,220.9119,2624.0
2023-08-14 10:15:00,224.78,224.86,224.63,224.79,1934.0,220.8922,220.9708,220.7448,220.902,1934.0
2023-08-14 10:20:00,224.84,224.95,224.7,224.81,800.0,220.9512,221.0593,220.8136,220.9217,800.0
2023-08-14 10:25:00,224.88,224.99,224.77,224.99,2522.0,220.9905,221.0986,220.8824,221.0986,2522.0
2023-08-14 10:30:00,224.95,225.07,224.87,225.06,1133.0,221.0593,221.1772,220.9807,221.1674,1133.0
2023-08-14 10:35:00,225.17,225.17,224.86,225.12,1648.0,221.2755,221.2755,220.9708,221.2263,1648.0
2023-08-14 10:40:00,225.24,225.42,225.13,225.42,1030.0,221.3443,221.5211,221.2362,221.5211,1030.0
2023-08-14 10:45:00,225.28,225.31,225.17,225.31,1901.0,221.3836,221.4131,221.2755,221.4131,1901.0
2023-08-14 10:50:00,225.36,225.46,225.28,225.32,3919.0,221.4622,221.5605,221.3836,221.4229,3919.0
2023-08-14 10:55:00,225.36,225.54,225.18,225.37,2489.0,221.4622,221.6391,221.2853,221.472,2489.0
2023-08-14 11:00:00,225.47,225.59,225.46,225.52,1200.0,221.5703,221.6882,221.5605,221.6194,1200.0
2023-08-14 11:05:00,225.58,225.71,225.48,225.71,4013.0,221.6784,221.8061,221.5801,221.8061,4013.0
2023-08-14 11:10:00,225.59,225.72,225.58,225.72,430.0,221.6882,221.816,221.6784,221.816,430.0
2023-08-14 11:15:00,225.73,225.78,225.71,225.76,1524.0,221.8258,221.8749,221.8061,221.8553,1524.0
2023-08-14 11:20:00,225.73,225.89,225.65,225.65,3256.0,221.8258,221.983,221.7472,221.7472,3256.0
2023-08-14 11:25:00,225.59,225.6,225.58,225.59,310.0,221.6882,221.698,221.6784,221.6882,310.0
2023-08-14 11:30:00,225.52,225.63,225.46,225.63,1649.0,221.6194,221.7275,221.5605,221.7275,1649.0
2023-08-14 11:35:00,225.71,225.71,225.51,225.56,898.0,221.8061,221.8061,221.6096,221.6587,898.0
2023-08-14 11:40:00,225.68,225.69,225.5,225.57,800.0,221.7767,221.7865,221.5998,221.6686,800.0
2023-08-14 11:45:00,225.58,225.67,225.57,225.58,707.0,221.6784,221.7668,221.6686,221.6784,707.0
2023-08-14 11:50:00,225.66,225.79,225.59,225.62,1377.0,221.757,221.8847,221.6882,221.7177,1377.0
2023-08-14 11:55:00,225.7,225.7,225.65,225.65,300.0,221.7963,221.7963,221.7472,221.7472,300.0
2023-08-14 12:00:00,225.73,225.73,225.47,225.52,750.0,221.8258,221.8258,221.5703,221.6194,750.0
2023-08-14 12:05:00,225.5,225.6,225.5,225.53,848.0,221.5998,221.698,221.5998,221.6292,848.0
2023-08-14 12:10:00,225.59,225.64,225.43,225.5,2211.0,221.6882,221.7373,221.531,221.5998,2211.0
2023-08-14 12:15:00,225.45,225.61,225.38,225.44,2352.0,221.5506,221.7079,221.4818,221.5408,2352.0
2023-08-14 12:20:00,225.5,225.72,225.45,225.46,1995.0,221.5998,221.816,221.5506,221.5605,1995.0
2023-08-14 12:25:00,225.56,225.57,225.54,225.54,200.0,221.6587,221.6686,221.6391,221.6391,200.0
2023-08-14 12:30:00,225.45,225.47,225.42,225.45,1300.0,221.5506,221.5703,221.5211,221.5506,1300.0
2023-08-14 12:35:00,225.41,225.57,225.26,225.27,1148.0,221.5113,221.6686,221.3639,221.3737,1148.0
2023-08-14 12:40:00,225.36,225.57,225.35,225.57,1406.0,221.4622,221.6686,221.4524,221.6686,1406.0
2023-08-14 12:45:00,225.46,225.46,225.42,225.42,655.0,221.5605,221.5605,221.5211,221.5211,655.0
2023-08-14 12:50:00,225.56,225.65,225.53,225.62,600.0,221.6587,221.7472,221.6292,221.7177,600.0
2023-08-14 12:55:00,225.55,225.69,225.46,225.69,1168.0,221.6489,221.7865,221.5605,221.7865,1168.0
2023-08-14 13:00:00,225.61,225.68,225.6,225.6,400.0,221.7079,221.7767,221.698,221.698,400.0
2023-08-14 13:05:00,225.6,225.74,225.6,225.74,1711.0,221.698,221.8356,221.698,221.8356,1711.0
2023-08-14 13:10:00,225.79,225.9,225.79,225.82,700.0,221.8847,221.9928,221.8847,221.9142,700.0
2023-08-14 13:15:00,225.9,226.0,225.8,226.0,2519.0,221.9928,222.0911,221.8946,222.0911,2519.0
2023-08-14 13:20:00,225.94,225.99,225.79,225.81,2878.0,222.0322,222.0813,221.8847,221.9044,2878.0
2023-08-14 13:25:00,225.87,225.87,225.69,225.7,880.0,221.9634,221.9634,221.7865,221.7963,880.0
2023-08-14 13:30:00,225.71,225.71,225.56,225.59,1500.0,221.8061,221.8061,221.6587,221.6882,1500.0
2023-08-14 13:35:00,225.64,225.7,225.56,225.56,4466.0,221.7373,221.7963,221.6587,221.6587,4466.0
2023-08-14 13:40:00,225.61,225.62,225.49,225.5,2916.0,221.7079,221.7177,221.5899,221.5998,2916.0
2023-08-14 13:45:00,225.58,225.6,225.47,225.52,1101.0,221.6784,221.698,221.5703,221.6194,1101.0
2023-08-14 13:50:00,225.54,225.56,225.47,225.47,1413.0,221.6391,221.6587,221.5703,221.5703,1413.0
2023-08-14 13:55:00,225.47,225.47,225.35,225.46,2458.0,221.5703,221.5703,221.4524,221.5605,2458.0
2023-08-14 14:00:00,225.42,225.42,225.13,225.2,1799.0,221.5211,221.5211,221.2362,221.305,1799.0
2023-08-14 14:05:00,225.19,225.33,225.14,225.24,3174.0,221.2951,221.4327,221.246,221.3443,3174.0
2023-08-14 14:10:00,225.22,225.29,225.21,225.28,445.0,221.3246,221.3934,221.3148,221.3836,445.0
2023-08-14 14:15:00,225.24,225.25,225.15,225.16,1000.0,221.3443,221.3541,221.2558,221.2656,1000.0
2023-08-14 14:20:00,225.13,225.13,224.93,224.93,2027.0,221.2362,221.2362,221.0396,221.0396,2027.0
2023-08-14 14:25:00,225.02,225.02,224.9,224.97,1153.0,221.1281,221.1281,221.0101,221.0789,1153.0
2023-08-14 14:30:00,224.96,224.97,224.85,224.97,600.0,221.0691,221.0789,220.961,221.0789,600.0
2023-08-14 14:35:00,224.98,225.14,224.97,225.05,4730.0,221.0888,221.246,221.0789,221.1575,4730.0
2023-08-14 14:40:00,225.04,225.13,225.04,225.13,1564.0,221.1477,221.2362,221.1477,221.2362,1564.0
2023-08-14 14:45:00,225.12,225.21,225.12,225.21,2034.0,221.2263,221.3148,221.2263,221.3148,2034.0
2023-08-14 14:50:00,225.14,225.22,225.13,225.2,850.0,221.246,221.3246,221.2362,221.305,850.0
2023-08-14 14:55:00,225.2,225.3,225.18,225.3,1509.0,221.305,221.4032,221.2853,221.4032,1509.0
2023-08-14 15:00:00,225.31,225.42,225.31,225.38,2100.0,221.4131,221.5211,221.4131,221.4818,2100.0
2023-08-14 15:05:00,225.33,225.34,225.11,225.11,904.0,221.4327,221.4425,221.2165,221.2165,904.0
2023-08-14 15:10:00,225.05,225.13,224.97,225.1,1542.0,221.1575,221.2362,221.0789,221.2067,1542.0
2023-08-14 15:15:00,225.14,225.34,225.13,225.26,9235.0,221.246,221.4425,221.2362,221.3639,9235.0
2023-08-14 15:20:00,225.24,225.42,225.2,225.42,2602.0,221.3443,221.5211,221.305,221.5211,2602.0
2023-08-14 15:25:00,225.37,225.37,225.26,225.33,5987.0,221.472,221.472,221.3639,221.4327,5987.0
2023-08-14 15:30:00,225.33,225.37,225.26,225.37,2801.0,221.4327,221.472,221.3639,221.472,2801.0
2023-08-14 15:35:00,225.33,225.35,225.26,225.33,3035.0,221.4327,221.4524,221.3639,221.4327,3035.0
2023-08-14 15:40:00,225.3,225.56,225.29,225.53,4912.0,221.4032,221.6587,221.3934,221.6292,4912.0
2023-08-14 15:45:00,225.56,225.56,225.26,225.29,6379.0,221.6587,221.6587,221.3639,221.3934,6379.0
2023-08-14 15:50:00,225.31,225.4,225.2,225.33,9982.0,221.4131,221.5015,221.305,221.4327,9982.0
2023-08-14 15:55:00,225.33,225.69,225.32,225.62,31859.0,221.4327,221.7865,221.4229,221.7177,31859.0
2023-08-15 09:30:00,224.73,225.05,224.03,224.69,15521.0,220.8431,221.1575,220.1552,220.8038,15521.0
2023-08-15 09:35:00,224.71,224.75,224.43,224.74,1394.0,220.8234,220.8627,220.5483,220.8529,1394.0
2023-08-15 09:40:00,224.72,225.46,224.72,225.46,2872.0,220.8333,221.5605,220.8333,221.5605,2872.0
2023-08-15 09:45:00,225.5,225.86,225.37,225.51,2523.0,221.5998,221.9535,221.472,221.6096,2523.0
2023-08-15 09:50:00,225.31,225.58,225.19,225.44,2252.0,221.4131,221.6784,221.2951,221.5408,2252.0
2023-08-15 09:55:00,225.56,225.86,225.39,225.7,3855.0,221.6587,221.9535,221.4917,221.7963,3855.0
2023-08-15 10:00:00,225.68,225.98,225.48,225.95,5953.0,221.7767,222.0715,221.5801,222.042,5953.0
2023-08-15 10:05:00,225.59,225.72,225.0,225.2,4658.0,221.6882,221.816,221.1084,221.305,4658.0
2023-08-15 10:10:00,225.18,225.35,224.86,225.06,2700.0,221.2853,221.4524,220.9708,221.1674,2700.0
2023-08-15 10:15:00,224.98,225.08,224.78,225.06,2438.0,221.0888,221.187,220.8922,221.1674,2438.0
2023-08-15 10:20:00,225.08,225.42,225.04,225.05,1700.0,221.187,221.5211,221.1477,221.1575,1700.0
2023-08-15 10:25:00,225.06,225.12,224.9,225.0,1200.0,221.1674,221.2263,221.0101,221.1084,1200.0
2023-08-15 10:30:00,225.06,225.15,224.95,225.06,1764.0,221.1674,221.2558,221.0593,221.1674,1764.0
2023-08-15 10:35:00,225.03,225.26,224.78,225.15,2509.0,221.1379,221.3639,220.8922,221.2558,2509.0
2023-08-15 10:40:00,225.11,225.54,225.04,225.54,1595.0,221.2165,221.6391,221.1477,221.6391,1595.0
2023-08-15 10:45:00,225.45,225.46,225.25,225.46,1611.0,221.5506,221.5605,221.3541,221.5605,1611.0
2023-08-15 10:50:00,225.48,225.48,225.21,225.3,1807.0,221.5801,221.5801,221.3148,221.4032,1807.0
2023-08-15 10:55:00,225.27,225.36,225.15,225.18,1200.0,221.3737,221.4622,221.2558,221.2853,1200.0
2023-08-15 11:00:00,225.25,225.25,225.25,225.25,300.0,221.3541,221.3541,221.3541,221.3541,300.0
2023-08-15 11:05:00,225.24,225.37,225.23,225.31,800.0,221.3443,221.472,221.3344,221.4131,800.0
2023-08-15 11:10:00,225.31,225.31,225.08,225.25,1449.0,221.4131,221.4131,221.187,221.3541,1449.0
2023-08-15 11:15:00,225.23,225.28,225.1,225.25,1386.0,221.3344,221.3836,221.2067,221.3541,1386.0
2023-08-15 11:20:00,225.21,225.36,225.0,225.13,3422.0,221.3148,221.4622,221.1084,221.2362,3422.0
2023-08-15 11:25:00,225.13,225.24,225.11,225.13,1000.0,221.2362,221.3443,221.2165,221.2362,1000.0
2023-08-15 11:30:00,225.22,225.38,225.12,225.14,1898.0,221.3246,221.4818,221.2263,221.246,1898.0
2023-08-15 11:35:00,225.16,225.2,225.02,225.09,1000.0,221.2656,221.305,221.1281,221.1969,1000.0
2023-08-15 11:40:00,225.08,225.22,225.08,225.22,2116.0,221.187,221.3246,221.187,221.3246,2116.0
2023-08-15 11:45:00,225.19,225.3,225.0,225.23,1853.0,221.2951,221.4032,221.1084,221.3344,1853.0
2023-08-15 11:50:00,225.07,225.47,225.07,225.31,1602.0,221.1772,221.5703,221.1772,221.4131,1602.0
2023-08-15 11:55:00,225.33,225.46,225.33,225.46,1190.0,221.4327,221.5605,221.4327,221.5605,1190.0
2023-08-15 12:00:00,225.45,225.58,225.41,225.49,1390.0,221.5506,221.6784,221.5113,221.5899,1390.0
2023-08-15 12:05:00,225.52,225.54,225.23,225.38,3546.0,221.6194,221.6391,221.3344,221.4818,3546.0
2023-08-15 12:10:00,225.37,225.39,225.13,225.39,6575.0,221.472,221.4917,221.2362,221.4917,6575.0
2023-08-15 12:15:00,225.29,225.4,225.2,225.34,2699.0,221.3934,221.5015,221.305,221.4425,2699.0
2023-08-15 12:20:00,225.34,225.37,225.17,225.36,10051.0,221.4425,221.472,221.2755,221.4622,10051.0
2023-08-15 12:25:00,225.25,225.43,225.25,225.36,2507.0,221.3541,221.531,221.3541,221.4622,2507.0
2023-08-15 12:30:00,225.21,225.3,225.0,225.29,5156.0,221.3148,221.4032,221.1084,221.3934,5156.0
2023-08-15 12:35:00,225.33,225.41,225.16,225.16,1699.0,221.4327,221.5113,221.2656,221.2656,1699.0
2023-08-15 12:40:00,225.28,225.28,225.13,225.13,400.0,221.3836,221.3836,221.2362,221.2362,400.0
2023-08-15 12:45:00,225.12,225.24,224.94,225.08,3947.0,221.2263,221.3443,221.0495,221.187,3947.0
2023-08-15 12:50:00,224.95,225.04,224.86,224.96,1350.0,221.0593,221.1477,220.9708,221.0691,1350.0
2023-08-15 12:55:00,225.04,225.1,225.0,225.02,1601.0,221.1477,221.2067,221.1084,221.1281,1601.0
2023-08-15 13:00:00,224.99,224.99,224.9,224.9,2077.0,221.0986,221.0986,221.0101,221.0101,2077.0
2023-08-15 13:05:00,224.94,225.06,224.94,225.0,1428.0,221.0495,221.1674,221.0495,221.1084,1428.0
2023-08-15 13:10:00,225.0,225.11,224.93,225.09,1500.0,221.1084,221.2165,221.0396,221.1969,1500.0
2023-08-15 13:15:00,225.09,225.28,225.09,225.21,5000.0,221.1969,221.3836,221.1969,221.3148,5000.0
2023-08-15 13:20:00,225.09,225.22,225.05,225.21,1700.0,221.1969,221.3246,221.1575,221.3148,1700.0
2023-08-15 13:25:00,225.28,225.32,225.26,225.26,900.0,221.3836,221.4229,221.3639,221.3639,900.0
2023-08-15 13:30:00,225.2,225.26,225.02,225.02,1202.0,221.305,221.3639,221.1281,221.1281,1202.0
2023-08-15 13:35:00,225.01,225.01,224.98,224.99,1300.0,221.1182,221.1182,221.0888,221.0986,1300.0
2023-08-15 13:40:00,225.02,225.02,224.94,224.94,2000.0,221.1281,221.1281,221.0495,221.0495,2000.0
2023-08-15 13:45:00,225.03,225.11,224.87,224.87,1303.0,221.1379,221.2165,220.9807,220.9807,1303.0
2023-08-15 13:50:00,224.83,224.93,224.79,224.92,2416.0,220.9414,221.0396,220.902,221.0298,2416.0
2023-08-15 13:55:00,224.87,224.94,224.85,224.89,656.0,220.9807,221.0495,220.961,221.0003,656.0
2023-08-15 14:00:00,224.83,224.83,224.78,224.79,400.0,220.9414,220.9414,220.8922,220.902,400.0
2023-08-15 14:05:00,224.76,224.83,224.76,224.81,1286.0,220.8726,220.9414,220.8726,220.9217,1286.0
2023-08-15 14:10:00,224.83,224.94,224.81,224.81,3090.0,220.9414,221.0495,220.9217,220.9217,3090.0
2023-08-15 14:15:00,224.88,225.0,224.88,225.0,900.0,220.9905,221.1084,220.9905,221.1084,900.0
2023-08-15 14:20:00,224.97,225.0,224.8,224.8,905.0,221.0789,221.1084,220.9119,220.9119,905.0
2023-08-15 14:25:00,224.85,225.09,224.85,225.09,1950.0,220.961,221.1969,220.961,221.1969,1950.0
2023-08-15 14:30:00,225.01,225.12,224.9,225.07,3652.0,221.1182,221.2263,221.0101,221.1772,3652.0
2023-08-15 14:35:00,225.08,225.08,224.94,225.04,1200.0,221.187,221.187,221.0495,221.1477,1200.0
2023-08-15 14:40:00,225.06,225.16,224.99,225.16,1429.0,221.1674,221.2656,221.0986,221.2656,1429.0
2023-08-15 14:45:00,225.18,225.26,225.08,225.13,1571.0,221.2853,221.3639,221.187,221.2362,1571.0
2023-08-15 14:50:00,225.17,225.26,225.16,225.18,1838.0,221.2755,221.3639,221.2656,221.2853,1838.0
2023-08-15 14:55:00,225.21,225.27,225.1,225.11,2500.0,221.3148,221.3737,221.2067,221.2165,2500.0
2023-08-15 15:00:00,225.14,225.14,225.01,225.1,1626.0,221.246,221.246,221.1182,221.2067,1626.0
2023-08-15 15:05:00,225.06,225.11,224.94,225.08,2820.0,221.1674,221.2165,221.0495,221.187,2820.0
2023-08-15 15:10:00,225.06,225.19,225.04,225.08,2105.0,221.1674,221.2951,221.1477,221.187,2105.0
2023-08-15 15:15:00,225.06,225.18,224.98,225.14,4520.0,221.1674,221.2853,221.0888,221.246,4520.0
2023-08-15 15:20:00,225.14,225.18,224.9,224.9,2300.0,221.246,221.2853,221.0101,221.0101,2300.0
2023-08-15 15:25:00,224.9,224.9,224.64,224.65,3101.0,221.0101,221.0101,220.7546,220.7645,3101.0
2023-08-15 15:30:00,224.64,224.65,224.57,224.59,4110.0,220.7546,220.7645,220.6859,220.7055,4110.0
2023-08-15 15:35:00,224.55,224.55,224.12,224.13,9353.0,220.6662,220.6662,220.2436,220.2535,9353.0
2023-08-15 15:40:00,224.08,224.13,223.81,223.81,4454.0,220.2043,220.2535,219.939,219.939,4454.0
2023-08-15 15:45:00,223.8,223.94,223.71,223.84,10588.0,219.9292,220.0667,219.8407,219.9685,10588.0
2023-08-15 15:50:00,223.8,224.12,223.69,224.06,12244.0,219.9292,220.2436,219.8211,220.1847,12244.0
2023-08-15 15:55:00,224.0,224.33,223.78,223.93,45392.0,220.1257,220.45,219.9095,220.0569,45392.0
2023-08-16 09:30:00,224.52,225.11,224.52,224.74,4750.0,220.6367,221.2165,220.6367,220.8529,4750.0
2023-08-16 09:35:00,225.2,225.49,224.59,225.41,2203.0,221.305,221.5899,220.7055,221.5113,2203.0
2023-08-16 09:40:00,225.61,226.06,225.46,226.04,5656.0,221.7079,222.1501,221.5605,222.1304,5656.0
2023-08-16 09:45:00,226.12,226.12,225.52,225.52,1387.0,222.209,222.209,221.6194,221.6194,1387.0
2023-08-16 09:50:00,225.72,225.72,225.47,225.69,600.0,221.816,221.816,221.5703,221.7865,600.0
2023-08-16 09:55:00,225.48,225.72,225.48,225.64,1004.0,221.5801,221.816,221.5801,221.7373,1004.0
2023-08-16 10:00:00,225.52,226.1,225.52,226.05,900.0,221.6194,222.1894,221.6194,222.1403,900.0
2023-08-16 10:05:00,225.85,226.01,225.81,226.0,955.0,221.9437,222.1009,221.9044,222.0911,955.0
2023-08-16 10:10:00,226.0,226.09,225.7,225.8,2195.0,222.0911,222.1796,221.7963,221.8946,2195.0
2023-08-16 10:15:00,225.94,226.31,225.94,226.31,1004.0,222.0322,222.3958,222.0322,222.3958,1004.0
2023-08-16 10:20:00,226.16,226.33,226.0,226.29,3724.0,222.2483,222.4154,222.0911,222.3761,3724.0
2023-08-16 10:25:00,226.34,226.4,226.16,226.26,1640.0,222.4252,222.4842,222.2483,222.3466,1640.0
2023-08-16 10:30:00,226.28,226.35,226.01,226.1,1985.0,222.3663,222.4351,222.1009,222.1894,1985.0
2023-08-16 10:35:00,226.15,226.4,226.09,226.33,1463.0,222.2385,222.4842,222.1796,222.4154,1463.0
2023-08-16 10:40:00,226.36,226.66,226.35,226.48,1662.0,222.4449,222.7397,222.4351,222.5628,1662.0
2023-08-16 10:45:00,226.58,226.62,226.33,226.62,4093.0,222.6611,222.7004,222.4154,222.7004,4093.0
2023-08-16 10:50:00,226.69,226.85,226.53,226.83,2723.0,222.7692,222.9264,222.612,222.9068,2723.0
2023-08-16 10:55:00,226.8,227.3,226.8,227.16,737.0,222.8773,223.3686,222.8773,223.2311,737.0
2023-08-16 11:00:00,227.26,227.28,227.03,227.28,1770.0,223.3293,223.349,223.1033,223.349,1770.0
2023-08-16 11:05:00,227.25,227.31,227.11,227.23,1600.0,223.3195,223.3785,223.1819,223.2998,1600.0
2023-08-16 11:10:00,227.23,227.24,227.22,227.24,300.0,223.2998,223.3097,223.29,223.3097,300.0
2023-08-16 11:15:00,227.24,227.34,227.23,227.31,400.0,223.3097,223.4079,223.2998,223.3785,400.0
2023-08-16 11:20:00,227.32,227.32,227.1,227.22,876.0,223.3883,223.3883,223.1721,223.29,876.0
2023-08-16 11:25:00,227.22,227.23,227.17,227.21,591.0,223.29,223.2998,223.2409,223.2802,591.0
2023-08-16 11:30:00,227.24,227.24,227.0,227.02,2763.0,223.3097,223.3097,223.0738,223.0935,2763.0
2023-08-16 11:35:00,227.08,227.21,227.08,227.2,800.0,223.1524,223.2802,223.1524,223.2704,800.0
2023-08-16 11:40:00,227.18,227.23,226.99,227.18,3129.0,223.2507,223.2998,223.064,223.2507,3129.0
2023-08-16 11:45:00,227.25,227.25,227.13,227.13,700.0,223.3195,223.3195,223.2016,223.2016,700.0
2023-08-16 11:50:00,227.05,227.15,227.04,227.15,410.0,223.123,223.2212,223.1131,223.2212,410.0
2023-08-16 11:55:00,227.13,227.13,227.0,227.06,1171.0,223.2016,223.2016,223.0738,223.1328,1171.0
2023-08-16 12:00:00,227.22,227.29,227.22,227.23,740.0,223.29,223.3588,223.29,223.2998,740.0
2023-08-16 12:05:00,227.19,227.27,226.97,226.97,891.0,223.2605,223.3392,223.0443,223.0443,891.0
2023-08-16 12:10:00,226.92,226.92,226.83,226.84,936.0,222.9952,222.9952,222.9068,222.9166,936.0
2023-08-16 12:15:00,226.73,226.79,226.56,226.64,3053.0,222.8085,222.8675,222.6414,222.72,3053.0
2023-08-16 12:20:00,226.65,226.7,226.49,226.56,2600.0,222.7299,222.779,222.5726,222.6414,2600.0
2023-08-16 12:25:00,226.59,226.73,226.51,226.72,1505.0,222.6709,222.8085,222.5923,222.7987,1505.0
2023-08-16 12:30:00,226.63,226.74,226.62,226.73,2100.0,222.7102,222.8183,222.7004,222.8085,2100.0
2023-08-16 12:35:00,226.66,226.66,226.41,226.42,1812.0,222.7397,222.7397,222.494,222.5039,1812.0
2023-08-16 12:40:00,226.52,226.53,226.43,226.43,690.0,222.6021,222.612,222.5137,222.5137,690.0
2023-08-16 12:45:00,226.38,226.44,226.26,226.34,800.0,222.4645,222.5235,222.3466,222.4252,800.0
2023-08-16 12:50:00,226.33,226.49,226.33,226.49,900.0,222.4154,222.5726,222.4154,222.5726,900.0
2023-08-16 12:55:00,226.43,226.43,226.21,226.22,1436.0,222.5137,222.5137,222.2975,222.3073,1436.0
2023-08-16 13:00:00,226.15,226.29,226.15,226.23,800.0,222.2385,222.3761,222.2385,222.3171,800.0
2023-08-16 13:05:00,226.13,226.13,226.04,226.05,1067.0,222.2189,222.2189,222.1304,222.1403,1067.0
2023-08-16 13:10:00,226.09,226.09,225.94,225.98,1400.0,222.1796,222.1796,222.0322,222.0715,1400.0
2023-08-16 13:15:00,225.92,226.04,225.86,225.95,2630.0,222.0125,222.1304,221.9535,222.042,2630.0
2023-08-16 13:20:00,225.92,225.99,225.91,225.94,809.0,222.0125,222.0813,222.0027,222.0322,809.0
2023-08-16 13:25:00,225.88,225.99,225.84,225.95,4429.0,221.9732,222.0813,221.9339,222.042,4429.0
2023-08-16 13:30:00,225.79,225.84,225.7,225.84,2482.0,221.8847,221.9339,221.7963,221.9339,2482.0
2023-08-16 13:35:00,225.95,226.07,225.94,226.06,1536.0,222.042,222.1599,222.0322,222.1501,1536.0
2023-08-16 13:40:00,226.06,226.09,225.96,226.01,3423.0,222.1501,222.1796,222.0518,222.1009,3423.0
2023-08-16 13:45:00,226.08,226.22,225.99,226.17,8507.0,222.1697,222.3073,222.0813,222.2582,8507.0
2023-08-16 13:50:00,226.18,226.18,226.05,226.05,1400.0,222.268,222.268,222.1403,222.1403,1400.0
2023-08-16 13:55:00,226.12,226.12,225.99,226.0,1464.0,222.209,222.209,222.0813,222.0911,1464.0
2023-08-16 14:00:00,226.01,226.04,225.56,225.56,3020.0,222.1009,222.1304,221.6587,221.6587,3020.0
2023-08-16 14:05:00,225.53,225.68,225.52,225.66,1800.0,221.6292,221.7767,221.6194,221.757,1800.0
2023-08-16 14:10:00,225.54,225.64,225.49,225.56,1450.0,221.6391,221.7373,221.5899,221.6587,1450.0
2023-08-16 14:15:00,225.56,225.91,225.56,225.84,3124.0,221.6587,222.0027,221.6587,221.9339,3124.0
2023-08-16 14:20:00,225.97,226.15,225.96,226.13,1727.0,222.0616,222.2385,222.0518,222.2189,1727.0
2023-08-16 14:25:00,226.08,226.08,225.95,226.06,3196.0,222.1697,222.1697,222.042,222.1501,3196.0
2023-08-16 14:30:00,226.07,226.17,226.06,226.12,1900.0,222.1599,222.2582,222.1501,222.209,1900.0
2023-08-16 14:35:00,226.18,226.19,226.06,226.06,2435.0,222.268,222.2778,222.1501,222.1501,2435.0
2023-08-16 14:40:00,226.08,226.08,225.92,225.94,2173.0,222.1697,222.1697,222.0125,222.0322,2173.0
2023-08-16 14:45:00,225.98,225.98,225.67,225.71,3300.0,222.0715,222.0715,221.7668,221.8061,3300.0
2023-08-16 14:50:00,225.72,225.79,225.65,225.78,1850.0,221.816,221.8847,221.7472,221.8749,1850.0
2023-08-16 14:55:00,225.76,225.83,225.72,225.75,2941.0,221.8553,221.9241,221.816,221.8454,2941.0
2023-08-16 15:00:00,225.75,225.8,225.66,225.66,4865.0,221.8454,221.8946,221.757,221.757,4865.0
2023-08-16 15:05:00,225.66,225.7,225.61,225.66,2057.0,221.757,221.7963,221.7079,221.757,2057.0
2023-08-16 15:10:00,225.69,225.71,225.42,225.48,1683.0,221.7865,221.8061,221.5211,221.5801,1683.0
2023-08-16 15:15:00,225.46,225.52,225.31,225.45,1730.0,221.5605,221.6194,221.4131,221.5506,1730.0
2023-08-16 15:20:00,225.47,225.55,225.14,225.19,3580.0,221.5703,221.6489,221.246,221.2951,3580.0
2023-08-16 15:25:00,225.23,225.41,225.19,225.38,2869.0,221.3344,221.5113,221.2951,221.4818,2869.0
2023-08-16 15:30:00,225.36,225.91,225.27,225.71,10294.0,221.4622,222.0027,221.3737,221.8061,10294.0
2023-08-16 15:35:00,225.81,225.83,225.36,225.36,4075.0,221.9044,221.9241,221.4622,221.4622,4075.0
2023-08-16 15:40:00,225.42,225.44,225.25,225.28,5325.0,221.5211,221.5408,221.3541,221.3836,5325.0
2023-08-16 15:45:00,225.26,225.54,225.26,225.48,11955.0,221.3639,221.6391,221.3639,221.5801,11955.0
2023-08-16 15:50:00,225.44,225.46,225.08,225.26,11395.0,221.5408,221.5605,221.187,221.3639,11395.0
2023-08-16 15:55:00,225.28,225.49,224.97,225.06,40378.0,221.3836,221.5899,221.0789,221.1674,40378.0
2023-08-17 09:30:00,225.89,225.89,225.27,225.71,9280.0,221.983,221.983,221.3737,221.8061,9280.0
2023-08-17 09:35:00,225.7,226.08,225.49,225.5,3926.0,221.7963,222.1697,221.5899,221.5998,3926.0
2023-08-17 09:40:00,225.21,225.35,225.0,225.34,1934.0,221.3148,221.4524,221.1084,221.4425,1934.0
2023-08-17 09:45:00,225.32,225.32,224.71,224.71,2673.0,221.4229,221.4229,220.8234,220.8234,2673.0
2023-08-17 09:50:00,224.9,225.01,224.69,224.83,6100.0,221.0101,221.1182,220.8038,220.9414,6100.0
2023-08-17 09:55:00,224.73,225.04,224.7,225.04,2347.0,220.8431,221.1477,220.8136,221.1477,2347.0
2023-08-17 10:00:00,225.03,225.22,224.87,224.9,3399.0,221.1379,221.3246,220.9807,221.0101,3399.0
2023-08-17 10:05:00,224.89,225.26,224.68,225.18,3924.0,221.0003,221.3639,220.7939,221.2853,3924.0
2023-08-17 10:10:00,225.29,225.29,224.99,225.19,6697.0,221.3934,221.3934,221.0986,221.2951,6697.0
2023-08-17 10:15:00,225.25,225.52,225.08,225.19,5207.0,221.3541,221.6194,221.187,221.2951,5207.0
2023-08-17 10:20:00,225.25,225.31,225.05,225.14,1400.0,221.3541,221.4131,221.1575,221.246,1400.0
2023-08-17 10:25:00,225.14,225.39,225.12,225.24,2400.0,221.246,221.4917,221.2263,221.3443,2400.0
2023-08-17 10:30:00,225.24,225.48,224.82,224.86,6517.0,221.3443,221.5801,220.9315,220.9708,6517.0
2023-08-17 10:35:00,224.86,225.14,224.77,224.92,2515.0,220.9708,221.246,220.8824,221.0298,2515.0
2023-08-17 10:40:00,224.98,225.12,224.63,224.63,3800.0,221.0888,221.2263,220.7448,220.7448,3800.0
2023-08-17 10:45:00,224.59,224.65,224.17,224.23,3223.0,220.7055,220.7645,220.2928,220.3517,3223.0
2023-08-17 10:50:00,224.36,224.4,224.0,224.07,3932.0,220.4795,220.5188,220.1257,220.1945,3932.0
2023-08-17 10:55:00,224.01,224.02,223.77,223.77,3518.0,220.1355,220.1454,219.8997,219.8997,3518.0
2023-08-17 11:00:00,223.74,223.74,223.42,223.54,2851.0,219.8702,219.8702,219.5557,219.6737,2851.0
2023-08-17 11:05:00,223.49,223.55,223.38,223.49,1308.0,219.6245,219.6835,219.5164,219.6245,1308.0
2023-08-17 11:10:00,223.5,223.57,223.38,223.42,5300.0,219.6344,219.7031,219.5164,219.5557,5300.0
2023-08-17 11:15:00,223.46,223.61,223.45,223.55,2712.0,219.595,219.7425,219.5852,219.6835,2712.0
2023-08-17 11:20:00,223.44,223.51,223.05,223.12,2275.0,219.5754,219.6442,219.1921,219.2609,2275.0
2023-08-17 11:25:00,223.09,223.16,222.94,223.06,2333.0,219.2314,219.3002,219.084,219.202,2333.0
2023-08-17 11:30:00,223.03,223.26,222.94,222.94,1641.0,219.1725,219.3985,219.084,219.084,1641.0
2023-08-17 11:35:00,222.87,222.97,222.85,222.96,1263.0,219.0153,219.1135,218.9956,219.1037,1263.0
2023-08-17 11:40:00,222.99,222.99,222.67,222.67,2010.0,219.1332,219.1332,218.8187,218.8187,2010.0
2023-08-17 11:45:00,222.68,222.68,222.45,222.51,1446.0,218.8285,218.8285,218.6025,218.6615,1446.0
2023-08-17 11:50:00,222.53,222.54,222.26,222.28,1656.0,218.6811,218.691,218.4158,218.4355,1656.0
2023-08-17 11:55:00,222.19,222.43,222.18,222.41,1400.0,218.347,218.5829,218.3372,218.5632,1400.0
2023-08-17 12:00:00,222.41,222.45,222.36,222.36,3388.0,218.5632,218.6025,218.5141,218.5141,3388.0
2023-08-17 12:05:00,222.34,222.44,222.21,222.21,3489.0,218.4944,218.5927,218.3667,218.3667,3489.0
2023-08-17 12:10:00,222.28,222.96,222.24,222.94,17957.0,218.4355,219.1037,218.3961,219.084,17957.0
2023-08-17 12:15:00,222.88,222.89,222.64,222.8,2275.0,219.0251,219.0349,218.7892,218.9465,2275.0
2023-08-17 12:20:00,222.77,223.1,222.75,223.1,1930.0,218.917,219.2413,218.8973,219.2413,1930.0
2023-08-17 12:25:00,223.09,223.19,223.02,223.04,1525.0,219.2314,219.3297,219.1627,219.1823,1525.0
2023-08-17 12:30:00,223.08,223.08,222.88,222.88,1105.0,219.2216,219.2216,219.0251,219.0251,1105.0
2023-08-17 12:35:00,222.94,222.94,222.89,222.89,1007.0,219.084,219.084,219.0349,219.0349,1007.0
2023-08-17 12:40:00,222.88,222.98,222.81,222.89,1738.0,219.0251,219.1234,218.9563,219.0349,1738.0
2023-08-17 12:45:00,222.88,222.89,222.76,222.84,1400.0,219.0251,219.0349,218.9072,218.9858,1400.0
2023-08-17 12:50:00,222.91,223.04,222.91,223.0,1069.0,219.0546,219.1823,219.0546,219.143,1069.0
2023-08-17 12:55:00,223.01,223.21,222.95,223.19,2434.0,219.1528,219.3494,219.0939,219.3297,2434.0
2023-08-17 13:00:00,223.24,223.39,223.24,223.34,3899.0,219.3789,219.5263,219.3789,219.4771,3899.0
2023-08-17 13:05:00,223.18,223.18,223.1,223.12,900.0,219.3199,219.3199,219.2413,219.2609,900.0
2023-08-17 13:10:00,223.0,223.21,222.93,223.21,2800.0,219.143,219.3494,219.0742,219.3494,2800.0
2023-08-17 13:15:00,223.21,223.23,223.0,223.03,800.0,219.3494,219.369,219.143,219.1725,800.0
2023-08-17 13:20:00,222.93,222.93,222.73,222.73,1100.0,219.0742,219.0742,218.8777,218.8777,1100.0
2023-08-17 13:25:00,222.62,222.72,222.6,222.62,800.0,218.7696,218.8678,218.7499,218.7696,800.0
2023-08-17 13:30:00,222.62,222.64,222.43,222.58,2534.0,218.7696,218.7892,218.5829,218.7303,2534.0
2023-08-17 13:35:00,222.58,222.7,222.48,222.63,1702.0,218.7303,218.8482,218.632,218.7794,1702.0
2023-08-17 13:40:00,222.57,222.57,222.46,222.46,800.0,218.7204,218.7204,218.6123,218.6123,800.0
2023-08-17 13:45:00,222.39,222.47,222.35,222.38,2298.0,218.5436,218.6222,218.5042,218.5337,2298.0
2023-08-17 13:50:00,222.38,222.54,222.38,222.52,1960.0,218.5337,218.691,218.5337,218.6713,1960.0
2023-08-17 13:55:00,222.54,222.63,222.53,222.59,1412.0,218.691,218.7794,218.6811,218.7401,1412.0
2023-08-17 14:00:00,222.55,222.7,222.55,222.7,1817.0,218.7008,218.8482,218.7008,218.8482,1817.0
2023-08-17 14:05:00,222.65,222.69,222.57,222.67,1609.0,218.7991,218.8384,218.7204,218.8187,1609.0
2023-08-17 14:10:00,222.7,222.76,222.58,222.61,2038.0,218.8482,218.9072,218.7303,218.7598,2038.0
2023-08-17 14:15:00,222.61,222.61,222.37,222.37,3400.0,218.7598,218.7598,218.5239,218.5239,3400.0
2023-08-17 14:20:00,222.38,222.44,222.28,222.41,2813.0,218.5337,218.5927,218.4355,218.5632,2813.0
2023-08-17 14:25:00,222.45,222.55,222.43,222.43,1927.0,218.6025,218.7008,218.5829,218.5829,1927.0
2023-08-17 14:30:00,222.44,222.44,222.29,222.3,2257.0,218.5927,218.5927,218.4453,218.4551,2257.0
2023-08-17 14:35:00,222.27,222.41,222.24,222.36,1616.0,218.4256,218.5632,218.3961,218.5141,1616.0
2023-08-17 14:40:00,222.32,222.32,222.21,222.24,1705.0,218.4748,218.4748,218.3667,218.3961,1705.0
2023-08-17 14:45:00,222.28,222.28,222.08,222.12,3381.0,218.4355,218.4355,218.2389,218.2782,3381.0
2023-08-17 14:50:00,222.12,222.28,222.06,222.22,4482.0,218.2782,218.4355,218.2193,218.3765,4482.0
2023-08-17 14:55:00,222.22,222.22,221.9,221.95,5264.0,218.3765,218.3765,218.062,218.1112,5264.0
2023-08-17 15:00:00,221.91,222.04,221.8,221.8,2110.0,218.0719,218.1996,217.9638,217.9638,2110.0
2023-08-17 15:05:00,221.8,221.82,221.48,221.48,2691.0,217.9638,217.9834,217.6493,217.6493,2691.0
2023-08-17 15:10:00,221.47,221.53,221.15,221.17,4212.0,217.6395,217.6984,217.325,217.3447,4212.0
2023-08-17 15:15:00,221.24,221.27,221.05,221.27,2420.0,217.4134,217.4429,217.2267,217.4429,2420.0
2023-08-17 15:20:00,221.29,221.29,221.0,221.05,3128.0,217.4626,217.4626,217.1776,217.2267,3128.0
2023-08-17 15:25:00,221.12,221.4,221.11,221.28,2957.0,217.2955,217.5707,217.2857,217.4528,2957.0
2023-08-17 15:30:00,221.27,221.44,220.99,221.0,3898.0,217.4429,217.61,217.1678,217.1776,3898.0
2023-08-17 15:35:00,221.0,221.09,220.97,220.97,4672.0,217.1776,217.266,217.1481,217.1481,4672.0
2023-08-17 15:40:00,221.03,221.06,220.78,220.81,16068.0,217.2071,217.2366,216.9614,216.9909,16068.0
2023-08-17 15:45:00,220.82,221.02,220.74,220.8,19831.0,217.0007,217.1973,216.9221,216.9811,19831.0
2023-08-17 15:50:00,220.68,221.11,220.68,221.09,11753.0,216.8631,217.2857,216.8631,217.266,11753.0
2023-08-17 15:55:00,221.11,221.11,220.47,220.52,34689.0,217.2857,217.2857,216.6568,216.7059,34689.0
2023-08-18 09:30:00,219.73,220.17,215.37,219.97,31054.0,215.9296,216.362,211.645,216.1654,31054.0
2023-08-18 09:35:00,220.48,221.14,220.38,221.14,1188.0,216.6666,217.3152,216.5683,217.3152,1188.0
2023-08-18 09:40:00,221.15,221.39,220.93,220.93,2189.0,217.325,217.5609,217.1088,217.1088,2189.0
2023-08-18 09:45:00,220.78,220.87,220.6,220.64,700.0,216.9614,217.0498,216.7845,216.8238,700.0
2023-08-18 09:50:00,220.64,221.32,220.59,221.31,4539.0,216.8238,217.4921,216.7747,217.4822,4539.0
2023-08-18 09:55:00,221.44,221.44,220.84,221.06,1080.0,217.61,217.61,217.0204,217.2366,1080.0
2023-08-18 10:00:00,221.13,221.49,221.13,221.34,1412.0,217.3053,217.6591,217.3053,217.5117,1412.0
2023-08-18 10:05:00,221.28,221.4,221.16,221.27,3865.0,217.4528,217.5707,217.3348,217.4429,3865.0
2023-08-18 10:10:00,221.22,221.4,221.22,221.27,500.0,217.3938,217.5707,217.3938,217.4429,500.0
2023-08-18 10:15:00,221.17,221.47,221.17,221.34,3001.0,217.3447,217.6395,217.3447,217.5117,3001.0
2023-08-18 10:20:00,221.3,221.3,221.07,221.11,706.0,217.4724,217.4724,217.2464,217.2857,706.0
2023-08-18 10:25:00,221.1,221.1,220.97,220.97,1001.0,217.2759,217.2759,217.1481,217.1481,1001.0
2023-08-18 10:30:00,221.03,221.18,220.84,221.1,5126.0,217.2071,217.3545,217.0204,217.2759,5126.0
2023-08-18 10:35:00,221.08,221.32,221.02,221.26,3857.0,217.2562,217.4921,217.1973,217.4331,3857.0
2023-08-18 10:40:00,221.14,221.32,221.14,221.27,1783.0,217.3152,217.4921,217.3152,217.4429,1783.0
2023-08-18 10:45:00,221.23,221.3,221.01,221.14,4880.0,217.4036,217.4724,217.1874,217.3152,4880.0
2023-08-18 10:50:00,221.18,221.28,221.11,221.22,2327.0,217.3545,217.4528,217.2857,217.3938,2327.0
2023-08-18 10:55:00,221.22,221.23,220.96,220.96,2400.0,217.3938,217.4036,217.1383,217.1383,2400.0
2023-08-18 11:00:00,221.04,221.35,221.04,221.24,4011.0,217.2169,217.5215,217.2169,217.4134,4011.0
2023-08-18 11:05:00,221.21,221.32,221.15,221.29,2895.0,217.384,217.4921,217.325,217.4626,2895.0
2023-08-18 11:10:00,221.34,221.57,221.25,221.57,3929.0,217.5117,217.7377,217.4233,217.7377,3929.0
2023-08-18 11:15:00,221.62,221.67,221.54,221.54,1313.0,217.7869,217.836,217.7083,217.7083,1313.0
2023-08-18 11:20:00,221.57,221.57,221.43,221.43,1320.0,217.7377,217.7377,217.6002,217.6002,1320.0
2023-08-18 11:25:00,221.38,221.52,221.33,221.48,1807.0,217.551,217.6886,217.5019,217.6493,1807.0
2023-08-18 11:30:00,221.4,221.53,221.32,221.42,1403.0,217.5707,217.6984,217.4921,217.5903,1403.0
2023-08-18 11:35:00,221.39,221.75,221.39,221.75,7696.0,217.5609,217.9146,217.5609,217.9146,7696.0
2023-08-18 11:40:00,221.64,222.05,221.52,222.05,2241.0,217.8065,218.2094,217.6886,218.2094,2241.0
2023-08-18 11:45:00,222.07,222.14,221.93,222.12,2380.0,218.2291,218.2979,218.0915,218.2782,2380.0
2023-08-18 11:50:00,222.12,222.2,222.0,222.1,2443.0,218.2782,218.3568,218.1603,218.2586,2443.0
2023-08-18 11:55:00,222.03,222.21,221.93,221.99,2405.0,218.1898,218.3667,218.0915,218.1505,2405.0
2023-08-18 12:00:00,221.89,221.92,221.79,221.92,1496.0,218.0522,218.0817,217.9539,218.0817,1496.0
2023-08-18 12:05:00,221.92,222.01,221.85,221.86,2506.0,218.0817,218.1701,218.0129,218.0227,2506.0
2023-08-18 12:10:00,221.84,221.84,221.64,221.65,863.0,218.0031,218.0031,217.8065,217.8164,863.0
2023-08-18 12:15:00,221.65,221.66,221.48,221.48,2618.0,217.8164,217.8262,217.6493,217.6493,2618.0
2023-08-18 12:20:00,221.51,221.78,221.51,221.72,2125.0,217.6788,217.9441,217.6788,217.8851,2125.0
2023-08-18 12:25:00,221.72,221.74,221.64,221.64,1402.0,217.8851,217.9048,217.8065,217.8065,1402.0
2023-08-18 12:30:00,221.49,221.68,221.46,221.58,3526.0,217.6591,217.8458,217.6296,217.7476,3526.0
2023-08-18 12:35:00,221.7,221.7,221.53,221.53,1689.0,217.8655,217.8655,217.6984,217.6984,1689.0
2023-08-18 12:40:00,221.54,221.54,221.47,221.5,500.0,217.7083,217.7083,217.6395,217.6689,500.0
2023-08-18 12:45:00,221.47,221.6,221.33,221.44,2230.0,217.6395,217.7672,217.5019,217.61,2230.0
2023-08-18 12:50:00,221.39,221.46,221.21,221.21,2222.0,217.5609,217.6296,217.384,217.384,2222.0
2023-08-18 12:55:00,221.23,221.23,221.13,221.16,1843.0,217.4036,217.4036,217.3053,217.3348,1843.0
2023-08-18 13:00:00,221.04,221.04,220.89,220.93,924.0,217.2169,217.2169,217.0695,217.1088,924.0
2023-08-18 13:05:00,221.0,221.01,220.79,220.79,1653.0,217.1776,217.1874,216.9712,216.9712,1653.0
2023-08-18 13:10:00,220.79,220.79,220.67,220.68,2430.0,216.9712,216.9712,216.8533,216.8631,2430.0
2023-08-18 13:15:00,220.63,220.72,220.54,220.59,1971.0,216.814,216.9024,216.7256,216.7747,1971.0
2023-08-18 13:20:00,220.66,220.74,220.62,220.62,3726.0,216.8435,216.9221,216.8042,216.8042,3726.0
2023-08-18 13:25:00,220.61,220.74,220.57,220.74,2269.0,216.7943,216.9221,216.755,216.9221,2269.0
2023-08-18 13:30:00,220.66,220.66,220.52,220.61,1855.0,216.8435,216.8435,216.7059,216.7943,1855.0
2023-08-18 13:35:00,220.51,220.6,220.42,220.43,2368.0,216.6961,216.7845,216.6076,216.6175,2368.0
2023-08-18 13:40:00,220.44,220.44,220.38,220.4,500.0,216.6273,216.6273,216.5683,216.588,500.0
2023-08-18 13:45:00,220.48,220.74,220.47,220.74,2149.0,216.6666,216.9221,216.6568,216.9221,2149.0
2023-08-18 13:50:00,220.79,220.79,220.6,220.67,2436.0,216.9712,216.9712,216.7845,216.8533,2436.0
2023-08-18 13:55:00,220.61,220.61,220.53,220.57,514.0,216.7943,216.7943,216.7157,216.755,514.0
2023-08-18 14:00:00,220.58,220.78,220.58,220.71,4400.0,216.7649,216.9614,216.7649,216.8926,4400.0
2023-08-18 14:05:00,220.76,221.06,220.76,221.05,1379.0,216.9417,217.2366,216.9417,217.2267,1379.0
2023-08-18 14:10:00,220.86,221.04,220.86,221.04,812.0,217.04,217.2169,217.04,217.2169,812.0
2023-08-18 14:15:00,221.05,221.12,221.04,221.07,640.0,217.2267,217.2955,217.2169,217.2464,640.0
2023-08-18 14:20:00,221.11,221.33,221.11,221.25,1545.0,217.2857,217.5019,217.2857,217.4233,1545.0
2023-08-18 14:25:00,221.32,221.39,221.15,221.39,11611.0,217.4921,217.5609,217.325,217.5609,11611.0
2023-08-18 14:30:00,221.39,221.49,221.37,221.4,6650.0,217.5609,217.6591,217.5412,217.5707,6650.0
2023-08-18 14:35:00,221.54,221.64,221.44,221.44,2018.0,217.7083,217.8065,217.61,217.61,2018.0
2023-08-18 14:40:00,221.45,221.57,221.38,221.38,2153.0,217.6198,217.7377,217.551,217.551,2153.0
2023-08-18 14:45:00,221.37,221.43,221.12,221.12,2127.0,217.5412,217.6002,217.2955,217.2955,2127.0
2023-08-18 14:50:00,221.14,221.21,221.08,221.1,2525.0,217.3152,217.384,217.2562,217.2759,2525.0
2023-08-18 14:55:00,221.09,221.16,221.09,221.14,1660.0,217.266,217.3348,217.266,217.3152,1660.0
2023-08-18 15:00:00,221.12,221.12,220.94,221.01,2086.0,217.2955,217.2955,217.1186,217.1874,2086.0
2023-08-18 15:05:00,221.01,221.23,221.0,221.13,1251.0,217.1874,217.4036,217.1776,217.3053,1251.0
2023-08-18 15:10:00,221.12,221.19,220.99,221.15,2102.0,217.2955,217.3643,217.1678,217.325,2102.0
2023-08-18 15:15:00,221.09,221.19,221.0,221.1,3326.0,217.266,217.3643,217.1776,217.2759,3326.0
2023-08-18 15:20:00,221.14,221.2,221.08,221.11,968.0,217.3152,217.3741,217.2562,217.2857,968.0
2023-08-18 15:25:00,221.1,221.44,221.1,221.34,5295.0,217.2759,217.61,217.2759,217.5117,5295.0
2023-08-18 15:30:00,221.31,221.45,221.27,221.42,2650.0,217.4822,217.6198,217.4429,217.5903,2650.0
2023-08-18 15:35:00,221.42,221.43,221.3,221.36,2590.0,217.5903,217.6002,217.4724,217.5314,2590.0
2023-08-18 15:40:00,221.36,221.4,221.2,221.27,3651.0,217.5314,217.5707,217.3741,217.4429,3651.0
2023-08-18 15:45:00,221.23,221.41,221.13,221.18,9156.0,217.4036,217.5805,217.3053,217.3545,9156.0
2023-08-18 15:50:00,221.24,221.28,220.42,220.43,11713.0,217.4134,217.4528,216.6076,216.6175,11713.0
2023-08-18 15:55:00,220.49,220.73,220.42,220.66,42711.0,216.6764,216.9123,216.6076,216.8435,42711.0
2023-08-21 09:30:00,221.52,221.52,221.04,221.24,8500.0,217.6886,217.6886,217.2169,217.4134,8500.0
2023-08-21 09:35:00,221.96,221.96,221.58,221.59,2752.0,218.121,218.121,217.7476,217.7574,2752.0
2023-08-21 09:40:00,221.72,222.05,221.2,221.55,408.0,217.8851,218.2094,217.3741,217.7181,408.0
2023-08-21 09:45:00,221.3,221.3,220.97,220.99,2351.0,217.4724,217.4724,217.1481,217.1678,2351.0
2023-08-21 09:50:00,220.96,221.11,220.96,221.01,450.0,217.1383,217.2857,217.1383,217.1874,450.0
2023-08-21 09:55:00,221.11,221.22,220.96,221.22,300.0,217.2857,217.3938,217.1383,217.3938,300.0
2023-08-21 10:00:00,221.26,221.26,220.79,220.8,984.0,217.4331,217.4331,216.9712,216.9811,984.0
2023-08-21 10:05:00,221.01,221.18,221.01,221.18,952.0,217.1874,217.3545,217.1874,217.3545,952.0
2023-08-21 10:10:00,220.62,220.65,220.51,220.52,610.0,216.8042,216.8337,216.6961,216.7059,610.0
2023-08-21 10:15:00,220.34,220.49,220.07,220.48,2091.0,216.529,216.6764,216.2637,216.6666,2091.0
2023-08-21 10:20:00,220.3,220.3,219.89,219.92,2101.0,216.4897,216.4897,216.0868,216.1163,2101.0
2023-08-21 10:25:00,219.85,219.97,219.78,219.97,1935.0,216.0475,216.1654,215.9787,216.1654,1935.0
2023-08-21 10:30:00,219.88,220.18,219.85,219.94,1825.0,216.077,216.3718,216.0475,216.1359,1825.0
2023-08-21 10:35:00,219.94,219.94,219.94,219.94,0.0,216.1359,216.1359,216.1359,216.1359,0.0
2023-08-21 10:40:00,220.04,220.19,220.0,220.08,914.0,216.2342,216.3816,216.1949,216.2735,914.0
2023-08-21 10:45:00,220.08,220.14,220.07,220.11,500.0,216.2735,216.3325,216.2637,216.303,500.0
2023-08-21 10:50:00,220.23,220.23,220.0,220.08,1983.0,216.4209,216.4209,216.1949,216.2735,1983.0
2023-08-21 10:55:00,219.97,220.14,219.89,220.14,2660.0,216.1654,216.3325,216.0868,216.3325,2660.0
2023-08-21 11:00:00,220.25,220.5,220.25,220.39,800.0,216.4406,216.6862,216.4406,216.5781,800.0
2023-08-21 11:05:00,220.61,220.81,220.61,220.63,6022.0,216.7943,216.9909,216.7943,216.814,6022.0
2023-08-21 11:10:00,220.73,220.83,220.73,220.75,400.0,216.9123,217.0105,216.9123,216.9319,400.0
2023-08-21 11:15:00,220.55,220.86,220.53,220.86,1185.0,216.7354,217.04,216.7157,217.04,1185.0
2023-08-21 11:20:00,220.8,220.89,220.32,220.49,2581.0,216.9811,217.0695,216.5094,216.6764,2581.0
2023-08-21 11:25:00,220.54,220.66,220.48,220.49,900.0,216.7256,216.8435,216.6666,216.6764,900.0
2023-08-21 11:30:00,220.43,220.63,220.4,220.41,706.0,216.6175,216.814,216.588,216.5978,706.0
2023-08-21 11:35:00,220.41,220.48,220.28,220.47,2137.0,216.5978,216.6666,216.47,216.6568,2137.0
2023-08-21 11:40:00,220.49,220.54,220.29,220.29,2321.0,216.6764,216.7256,216.4799,216.4799,2321.0
2023-08-21 11:45:00,220.27,220.35,220.11,220.19,3690.0,216.4602,216.5388,216.303,216.3816,3690.0
2023-08-21 11:50:00,220.2,220.24,219.87,219.88,1781.0,216.3914,216.4307,216.0671,216.077,1781.0
2023-08-21 11:55:00,219.9,219.99,219.85,219.99,400.0,216.0966,216.1851,216.0475,216.1851,400.0
2023-08-21 12:00:00,220.08,220.1,219.94,219.95,900.0,216.2735,216.2932,216.1359,216.1458,900.0
2023-08-21 12:05:00,219.97,220.09,219.96,220.09,200.0,216.1654,216.2833,216.1556,216.2833,200.0
2023-08-21 12:10:00,219.72,220.23,219.72,220.23,825.0,215.9197,216.4209,215.9197,216.4209,825.0
2023-08-21 12:15:00,220.23,220.47,220.12,220.47,700.0,216.4209,216.6568,216.3128,216.6568,700.0
2023-08-21 12:20:00,220.35,220.56,220.34,220.56,716.0,216.5388,216.7452,216.529,216.7452,716.0
2023-08-21 12:25:00,220.51,220.7,220.4,220.51,1500.0,216.6961,216.8828,216.588,216.6961,1500.0
2023-08-21 12:30:00,220.71,220.83,220.71,220.8,2006.0,216.8926,217.0105,216.8926,216.9811,2006.0
2023-08-21 12:35:00,220.77,220.87,220.7,220.87,3868.0,216.9516,217.0498,216.8828,217.0498,3868.0
2023-08-21 12:40:00,220.78,220.91,220.78,220.91,502.0,216.9614,217.0892,216.9614,217.0892,502.0
2023-08-21 12:45:00,220.92,221.01,220.87,220.91,1755.0,217.099,217.1874,217.0498,217.0892,1755.0
2023-08-21 12:50:00,220.9,220.9,220.84,220.84,400.0,217.0793,217.0793,217.0204,217.0204,400.0
2023-08-21 12:55:00,220.9,221.05,220.88,220.98,1182.0,217.0793,217.2267,217.0597,217.1579,1182.0
2023-08-21 13:00:00,221.07,221.07,220.89,220.96,600.0,217.2464,217.2464,217.0695,217.1383,600.0
2023-08-21 13:05:00,220.98,221.04,220.95,221.01,929.0,217.1579,217.2169,217.1285,217.1874,929.0
2023-08-21 13:10:00,220.98,220.99,220.91,220.92,553.0,217.1579,217.1678,217.0892,217.099,553.0
2023-08-21 13:15:00,220.93,221.01,220.92,220.98,500.0,217.1088,217.1874,217.099,217.1579,500.0
2023-08-21 13:20:00,220.94,221.06,220.94,220.97,725.0,217.1186,217.2366,217.1186,217.1481,725.0
2023-08-21 13:25:00,220.99,221.07,220.96,220.96,646.0,217.1678,217.2464,217.1383,217.1383,646.0
2023-08-21 13:30:00,221.01,221.32,221.01,221.2,1212.0,217.1874,217.4921,217.1874,217.3741,1212.0
2023-08-21 13:35:00,221.3,221.3,221.24,221.25,400.0,217.4724,217.4724,217.4134,217.4233,400.0
2023-08-21 13:40:00,221.26,221.44,221.25,221.41,2550.0,217.4331,217.61,217.4233,217.5805,2550.0
2023-08-21 13:45:00,221.48,221.48,221.37,221.45,308.0,217.6493,217.6493,217.5412,217.6198,308.0
2023-08-21 13:50:00,221.52,221.53,221.39,221.39,686.0,217.6886,217.6984,217.5609,217.5609,686.0
2023-08-21 13:55:00,221.35,221.39,221.31,221.36,631.0,217.5215,217.5609,217.4822,217.5314,631.0
2023-08-21 14:00:00,221.44,221.47,221.26,221.3,3500.0,217.61,217.6395,217.4331,217.4724,3500.0
2023-08-21 14:05:00,221.35,221.57,221.35,221.56,3109.0,217.5215,217.7377,217.5215,217.7279,3109.0
2023-08-21 14:10:00,221.59,221.61,221.57,221.61,300.0,217.7574,217.777,217.7377,217.777,300.0
2023-08-21 14:15:00,221.62,221.7,221.62,221.7,500.0,217.7869,217.8655,217.7869,217.8655,500.0
2023-08-21 14:20:00,221.71,221.71,221.65,221.65,1960.0,217.8753,217.8753,217.8164,217.8164,1960.0
2023-08-21 14:25:00,221.66,221.71,221.6,221.71,967.0,217.8262,217.8753,217.7672,217.8753,967.0
2023-08-21 14:30:00,221.69,221.69,221.67,221.67,200.0,217.8557,217.8557,217.836,217.836,200.0
2023-08-21 14:35:00,221.63,221.71,221.6,221.65,504.0,217.7967,217.8753,217.7672,217.8164,504.0
2023-08-21 14:40:00,221.6,221.67,221.57,221.65,1718.0,217.7672,217.836,217.7377,217.8164,1718.0
2023-08-21 14:45:00,221.65,221.8,221.64,221.77,1000.0,217.8164,217.9638,217.8065,217.9343,1000.0
2023-08-21 14:50:00,221.76,221.84,221.76,221.77,400.0,217.9245,218.0031,217.9245,217.9343,400.0
2023-08-21 14:55:00,221.75,221.93,221.75,221.84,1909.0,217.9146,218.0915,217.9146,218.0031,1909.0
2023-08-21 15:00:00,221.86,222.05,221.85,221.91,1426.0,218.0227,218.2094,218.0129,218.0719,1426.0
2023-08-21 15:05:00,222.0,222.0,221.83,221.9,912.0,218.1603,218.1603,217.9932,218.062,912.0
2023-08-21 15:10:00,221.86,221.91,221.85,221.9,1206.0,218.0227,218.0719,218.0129,218.062,1206.0
2023-08-21 15:15:00,221.91,221.95,221.88,221.88,1100.0,218.0719,218.1112,218.0424,218.0424,1100.0
2023-08-21 15:20:00,221.82,221.97,221.82,221.97,1000.0,217.9834,218.1308,217.9834,218.1308,1000.0
2023-08-21 15:25:00,222.02,222.09,222.01,222.09,1394.0,218.18,218.2487,218.1701,218.2487,1394.0
2023-08-21 15:30:00,222.06,222.19,222.0,222.18,2316.0,218.2193,218.347,218.1603,218.3372,2316.0
2023-08-21 15:35:00,222.22,222.3,222.2,222.3,3654.0,218.3765,218.4551,218.3568,218.4551,3654.0
2023-08-21 15:40:00,222.31,222.64,222.31,222.36,6571.0,218.4649,218.7892,218.4649,218.5141,6571.0
2023-08-21 15:45:00,222.32,222.32,221.91,221.95,5130.0,218.4748,218.4748,218.0719,218.1112,5130.0
2023-08-21 15:50:00,221.83,221.94,221.71,221.76,8520.0,217.9932,218.1013,217.8753,217.9245,8520.0
2023-08-21 15:55:00,221.76,221.79,221.14,221.55,52128.0,217.9245,217.9539,217.3152,217.7181,52128.0
2023-08-22 09:30:00,221.67,221.67,221.33,221.33,6244.0,217.836,217.836,217.5019,217.5019,6244.0
2023-08-22 09:35:00,221.44,221.95,221.44,221.74,2484.0,217.61,218.1112,217.61,217.9048,2484.0
2023-08-22 09:40:00,221.4,221.88,221.18,221.42,1900.0,217.5707,218.0424,217.3545,217.5903,1900.0
2023-08-22 09:45:00,221.27,221.27,220.7,220.72,8956.0,217.4429,217.4429,216.8828,216.9024,8956.0
2023-08-22 09:50:00,220.64,220.64,220.4,220.51,3358.0,216.8238,216.8238,216.588,216.6961,3358.0
2023-08-22 09:55:00,220.39,220.53,220.18,220.18,2500.0,216.5781,216.7157,216.3718,216.3718,2500.0
2023-08-22 10:00:00,220.26,220.74,220.21,220.62,2303.0,216.4504,216.9221,216.4013,216.8042,2303.0
2023-08-22 10:05:00,220.77,220.92,220.46,220.61,2355.0,216.9516,217.099,216.6469,216.7943,2355.0
2023-08-22 10:10:00,220.73,220.73,220.58,220.65,800.0,216.9123,216.9123,216.7649,216.8337,800.0
2023-08-22 10:15:00,220.66,220.9,220.64,220.78,3910.0,216.8435,217.0793,216.8238,216.9614,3910.0
2023-08-22 10:20:00,220.79,220.93,220.57,220.64,1951.0,216.9712,217.1088,216.755,216.8238,1951.0
2023-08-22 10:25:00,220.58,220.7,220.5,220.64,2025.0,216.7649,216.8828,216.6862,216.8238,2025.0
2023-08-22 10:30:00,220.63,220.63,220.29,220.3,1934.0,216.814,216.814,216.4799,216.4897,1934.0
2023-08-22 10:35:00,220.37,220.47,220.23,220.23,3470.0,216.5585,216.6568,216.4209,216.4209,3470.0
2023-08-22 10:40:00,220.22,220.22,219.89,219.89,1021.0,216.4111,216.4111,216.0868,216.0868,1021.0
2023-08-22 10:45:00,219.93,220.04,219.84,219.98,2990.0,216.1261,216.2342,216.0377,216.1752,2990.0
2023-08-22 10:50:00,220.09,220.16,219.95,220.03,1497.0,216.2833,216.3521,216.1458,216.2244,1497.0
2023-08-22 10:55:00,220.04,220.16,220.03,220.08,1756.0,216.2342,216.3521,216.2244,216.2735,1756.0
2023-08-22 11:00:00,220.26,220.38,220.14,220.31,2100.0,216.4504,216.5683,216.3325,216.4995,2100.0
2023-08-22 11:05:00,220.23,220.33,220.16,220.17,1500.0,216.4209,216.5192,216.3521,216.362,1500.0
2023-08-22 11:10:00,220.06,220.33,220.0,220.33,1381.0,216.2539,216.5192,216.1949,216.5192,1381.0
2023-08-22 11:15:00,220.18,220.2,220.13,220.13,931.0,216.3718,216.3914,216.3226,216.3226,931.0
2023-08-22 11:20:00,220.1,220.33,220.1,220.23,1500.0,216.2932,216.5192,216.2932,216.4209,1500.0
2023-08-22 11:25:00,220.23,220.27,220.13,220.15,2088.0,216.4209,216.4602,216.3226,216.3423,2088.0
2023-08-22 11:30:00,220.19,220.4,220.14,220.32,4399.0,216.3816,216.588,216.3325,216.5094,4399.0
2023-08-22 11:35:00,220.42,220.82,220.42,220.49,7612.0,216.6076,217.0007,216.6076,216.6764,7612.0
2023-08-22 11:40:00,220.67,220.78,220.66,220.67,2537.0,216.8533,216.9614,216.8435,216.8533,2537.0
2023-08-22 11:45:00,220.73,220.85,220.62,220.84,2650.0,216.9123,217.0302,216.8042,217.0204,2650.0
2023-08-22 11:50:00,220.86,221.1,220.83,220.99,6101.0,217.04,217.2759,217.0105,217.1678,6101.0
2023-08-22 11:55:00,221.14,221.47,221.07,221.41,7188.0,217.3152,217.6395,217.2464,217.5805,7188.0
2023-08-22 12:00:00,221.36,221.56,221.26,221.5,4718.0,217.5314,217.7279,217.4331,217.6689,4718.0
2023-08-22 12:05:00,221.5,221.72,221.47,221.72,6400.0,217.6689,217.8851,217.6395,217.8851,6400.0
2023-08-22 12:10:00,221.7,221.84,221.54,221.62,5754.0,217.8655,218.0031,217.7083,217.7869,5754.0
2023-08-22 12:15:00,221.51,221.73,221.51,221.71,2860.0,217.6788,217.895,217.6788,217.8753,2860.0
2023-08-22 12:20:00,221.75,221.83,221.69,221.74,3409.0,217.9146,217.9932,217.8557,217.9048,3409.0
2023-08-22 12:25:00,221.67,221.85,221.67,221.85,1900.0,217.836,218.0129,217.836,218.0129,1900.0
2023-08-22 12:30:00,221.84,221.98,221.83,221.83,3875.0,218.0031,218.1406,217.9932,217.9932,3875.0
2023-08-22 12:35:00,221.98,222.3,221.98,222.3,951.0,218.1406,218.4551,218.1406,218.4551,951.0
2023-08-22 12:40:00,222.33,222.33,222.16,222.17,1986.0,218.4846,218.4846,218.3175,218.3274,1986.0
2023-08-22 12:45:00,222.18,222.2,222.08,222.15,3710.0,218.3372,218.3568,218.2389,218.3077,3710.0
2023-08-22 12:50:00,222.21,222.28,222.15,222.18,2731.0,218.3667,218.4355,218.3077,218.3372,2731.0
2023-08-22 12:55:00,222.15,222.34,222.13,222.27,4503.0,218.3077,218.4944,218.2881,218.4256,4503.0
2023-08-22 13:00:00,222.25,222.25,221.84,221.88,4514.0,218.406,218.406,218.0031,218.0424,4514.0
2023-08-22 13:05:00,221.84,221.98,221.78,221.98,2860.0,218.0031,218.1406,217.9441,218.1406,2860.0
2023-08-22 13:10:00,222.05,222.05,221.71,221.8,4992.0,218.2094,218.2094,217.8753,217.9638,4992.0
2023-08-22 13:15:00,221.84,221.97,221.82,221.95,2609.0,218.0031,218.1308,217.9834,218.1112,2609.0
2023-08-22 13:20:00,221.93,222.11,221.91,222.01,2855.0,218.0915,218.2684,218.0719,218.1701,2855.0
2023-08-22 13:25:00,221.93,222.18,221.92,222.01,3037.0,218.0915,218.3372,218.0817,218.1701,3037.0
2023-08-22 13:30:00,221.94,222.09,221.87,221.87,7506.0,218.1013,218.2487,218.0325,218.0325,7506.0
2023-08-22 13:35:00,221.91,222.02,221.79,221.97,8027.0,218.0719,218.18,217.9539,218.1308,8027.0
2023-08-22 13:40:00,221.97,221.97,221.78,221.85,3203.0,218.1308,218.1308,217.9441,218.0129,3203.0
2023-08-22 13:45:00,221.78,221.92,221.77,221.86,2195.0,217.9441,218.0817,217.9343,218.0227,2195.0
2023-08-22 13:50:00,221.8,221.88,221.77,221.78,2700.0,217.9638,218.0424,217.9343,217.9441,2700.0
2023-08-22 13:55:00,221.83,221.89,221.78,221.89,1000.0,217.9932,218.0522,217.9441,218.0522,1000.0
2023-08-22 14:00:00,221.93,222.09,221.87,222.06,2549.0,218.0915,218.2487,218.0325,218.2193,2549.0
2023-08-22 14:05:00,222.03,222.12,222.01,222.02,1137.0,218.1898,218.2782,218.1701,218.18,1137.0
2023-08-22 14:10:00,221.98,222.03,221.86,221.92,1766.0,218.1406,218.1898,218.0227,218.0817,1766.0
2023-08-22 14:15:00,221.93,221.96,221.89,221.96,1843.0,218.0915,218.121,218.0522,218.121,1843.0
2023-08-22 14:20:00,221.94,222.04,221.94,222.01,1683.0,218.1013,218.1996,218.1013,218.1701,1683.0
2023-08-22 14:25:00,221.98,222.13,221.98,222.13,1300.0,218.1406,218.2881,218.1406,218.2881,1300.0
2023-08-22 14:30:00,222.06,222.21,222.06,222.15,1300.0,218.2193,218.3667,218.2193,218.3077,1300.0
2023-08-22 14:35:00,222.25,222.27,222.15,222.2,1432.0,218.406,218.4256,218.3077,218.3568,1432.0
2023-08-22 14:40:00,222.2,222.23,221.89,221.96,2930.0,218.3568,218.3863,218.0522,218.121,2930.0
2023-08-22 14:45:00,222.0,222.08,221.92,222.08,5631.0,218.1603,218.2389,218.0817,218.2389,5631.0
2023-08-22 14:50:00,222.07,222.07,221.96,222.05,2064.0,218.2291,218.2291,218.121,218.2094,2064.0
2023-08-22 14:55:00,222.03,222.2,222.02,222.18,2000.0,218.1898,218.3568,218.18,218.3372,2000.0
2023-08-22 15:00:00,222.23,222.29,222.16,222.22,2145.0,218.3863,218.4453,218.3175,218.3765,2145.0
2023-08-22 15:05:00,222.23,222.3,222.2,222.25,2219.0,218.3863,218.4551,218.3568,218.406,2219.0
2023-08-22 15:10:00,222.32,222.35,222.2,222.27,2963.0,218.4748,218.5042,218.3568,218.4256,2963.0
2023-08-22 15:15:00,222.3,222.38,222.12,222.12,2984.0,218.4551,218.5337,218.2782,218.2782,2984.0
2023-08-22 15:20:00,222.15,222.29,222.14,222.25,3508.0,218.3077,218.4453,218.2979,218.406,3508.0
2023-08-22 15:25:00,222.26,222.38,222.08,222.3,6383.0,218.4158,218.5337,218.2389,218.4551,6383.0
2023-08-22 15:30:00,222.34,222.41,222.13,222.19,10110.0,218.4944,218.5632,218.2881,218.347,10110.0
2023-08-22 15:35:00,222.15,222.17,221.84,221.97,6529.0,218.3077,218.3274,218.0031,218.1308,6529.0
2023-08-22 15:40:00,221.86,222.01,221.77,221.96,6710.0,218.0227,218.1701,217.9343,218.121,6710.0
2023-08-22 15:45:00,221.95,222.06,221.85,221.98,13494.0,218.1112,218.2193,218.0129,218.1406,13494.0
2023-08-22 15:50:00,222.01,222.27,222.0,222.16,12236.0,218.1701,218.4256,218.1603,218.3175,12236.0
2023-08-22 15:55:00,222.22,222.35,222.06,222.12,39688.0,218.3765,218.5042,218.2193,218.2782,39688.0
2023-08-23 09:30:00,223.69,223.98,222.23,223.98,6789.0,219.8211,220.1061,218.3863,220.1061,6789.0
2023-08-23 09:35:00,223.87,224.07,223.65,224.07,3956.0,219.998,220.1945,219.7818,220.1945,3956.0
2023-08-23 09:40:00,224.05,224.05,223.5,223.5,1413.0,220.1748,220.1748,219.6344,219.6344,1413.0
2023-08-23 09:45:00,223.39,223.54,223.06,223.44,847.0,219.5263,219.6737,219.202,219.5754,847.0
2023-08-23 09:50:00,223.26,223.33,223.05,223.21,2534.0,219.3985,219.4673,219.1921,219.3494,2534.0
2023-08-23 09:55:00,223.4,223.78,223.4,223.52,2685.0,219.5361,219.9095,219.5361,219.654,2685.0
2023-08-23 10:00:00,223.7,223.81,223.58,223.64,975.0,219.8309,219.939,219.713,219.7719,975.0
2023-08-23 10:05:00,223.67,224.15,223.67,224.14,2819.0,219.8014,220.2731,219.8014,220.2633,2819.0
2023-08-23 10:10:00,224.14,224.26,223.9,224.11,2422.0,220.2633,220.3812,220.0274,220.2338,2422.0
2023-08-23 10:15:00,224.04,224.15,223.92,223.95,1047.0,220.165,220.2731,220.0471,220.0766,1047.0
2023-08-23 10:20:00,223.82,223.88,223.59,223.66,2516.0,219.9488,220.0078,219.7228,219.7916,2516.0
2023-08-23 10:25:00,223.75,224.0,223.75,223.98,1000.0,219.88,220.1257,219.88,220.1061,1000.0
2023-08-23 10:30:00,224.09,224.09,223.91,224.0,1657.0,220.2142,220.2142,220.0373,220.1257,1657.0
2023-08-23 10:35:00,224.1,224.1,223.94,223.94,441.0,220.224,220.224,220.0667,220.0667,441.0
2023-08-23 10:40:00,223.97,224.02,223.87,223.9,719.0,220.0962,220.1454,219.998,220.0274,719.0
2023-08-23 10:45:00,223.89,224.47,223.84,224.47,2094.0,220.0176,220.5876,219.9685,220.5876,2094.0
2023-08-23 10:50:00,224.48,224.97,224.47,224.8,2553.0,220.5974,221.0789,220.5876,220.9119,2553.0
2023-08-23 10:55:00,224.75,224.75,224.48,224.58,2550.0,220.8627,220.8627,220.5974,220.6957,2550.0
2023-08-23 11:00:00,224.61,224.79,224.55,224.55,1400.0,220.7252,220.902,220.6662,220.6662,1400.0
2023-08-23 11:05:00,224.55,224.73,224.44,224.62,2122.0,220.6662,220.8431,220.5581,220.735,2122.0
2023-08-23 11:10:00,224.83,224.87,224.74,224.85,1118.0,220.9414,220.9807,220.8529,220.961,1118.0
2023-08-23 11:15:00,224.83,224.84,224.09,224.12,17145.0,220.9414,220.9512,220.2142,220.2436,17145.0
2023-08-23 11:20:00,224.13,224.75,224.06,224.75,2557.0,220.2535,220.8627,220.1847,220.8627,2557.0
2023-08-23 11:25:00,224.55,224.77,224.54,224.77,1629.0,220.6662,220.8824,220.6564,220.8824,1629.0
2023-08-23 11:30:00,224.76,224.83,224.48,224.59,2974.0,220.8726,220.9414,220.5974,220.7055,2974.0
2023-08-23 11:35:00,224.5,224.52,224.14,224.15,3121.0,220.6171,220.6367,220.2633,220.2731,3121.0
2023-08-23 11:40:00,224.05,224.26,224.05,224.21,1400.0,220.1748,220.3812,220.1748,220.3321,1400.0
2023-08-23 11:45:00,224.26,224.49,224.26,224.41,900.0,220.3812,220.6072,220.3812,220.5286,900.0
2023-08-23 11:50:00,224.45,224.63,224.45,224.59,835.0,220.5679,220.7448,220.5679,220.7055,835.0
2023-08-23 11:55:00,224.71,224.88,224.68,224.85,3110.0,220.8234,220.9905,220.7939,220.961,3110.0
2023-08-23 12:00:00,224.8,224.8,224.61,224.7,1361.0,220.9119,220.9119,220.7252,220.8136,1361.0
2023-08-23 12:05:00,224.75,224.81,224.58,224.62,3952.0,220.8627,220.9217,220.6957,220.735,3952.0
2023-08-23 12:10:00,224.62,224.76,224.62,224.64,1020.0,220.735,220.8726,220.735,220.7546,1020.0
2023-08-23 12:15:00,224.76,224.77,224.64,224.64,700.0,220.8726,220.8824,220.7546,220.7546,700.0
2023-08-23 12:20:00,224.67,224.78,224.62,224.62,1629.0,220.7841,220.8922,220.735,220.735,1629.0
2023-08-23 12:25:00,224.61,224.65,224.45,224.59,2015.0,220.7252,220.7645,220.5679,220.7055,2015.0
2023-08-23 12:30:00,224.61,224.69,224.55,224.65,1266.0,220.7252,220.8038,220.6662,220.7645,1266.0
2023-08-23 12:35:00,224.7,224.79,224.7,224.76,2100.0,220.8136,220.902,220.8136,220.8726,2100.0
2023-08-23 12:40:00,224.77,224.97,224.72,224.92,4779.0,220.8824,221.0789,220.8333,221.0298,4779.0
2023-08-23 12:45:00,224.91,224.91,224.83,224.87,700.0,221.02,221.02,220.9414,220.9807,700.0
2023-08-23 12:50:00,224.89,225.09,224.89,224.99,2949.0,221.0003,221.1969,221.0003,221.0986,2949.0
2023-08-23 12:55:00,224.89,224.92,224.83,224.83,984.0,221.0003,221.0298,220.9414,220.9414,984.0
2023-08-23 13:00:00,224.86,224.9,224.82,224.82,1436.0,220.9708,221.0101,220.9315,220.9315,1436.0
2023-08-23 13:05:00,224.97,225.01,224.97,224.99,400.0,221.0789,221.1182,221.0789,221.0986,400.0
2023-08-23 13:10:00,225.07,225.07,224.94,225.01,1422.0,221.1772,221.1772,221.0495,221.1182,1422.0
2023-08-23 13:15:00,225.05,225.13,225.03,225.13,1325.0,221.1575,221.2362,221.1379,221.2362,1325.0
2023-08-23 13:20:00,225.13,225.25,225.13,225.25,1014.0,221.2362,221.3541,221.2362,221.3541,1014.0
2023-08-23 13:25:00,225.28,225.28,225.15,225.15,1232.0,221.3836,221.3836,221.2558,221.2558,1232.0
2023-08-23 13:30:00,225.2,225.26,225.18,225.18,896.0,221.305,221.3639,221.2853,221.2853,896.0
2023-08-23 13:35:00,225.08,225.08,225.02,225.07,5595.0,221.187,221.187,221.1281,221.1772,5595.0
2023-08-23 13:40:00,225.1,225.15,225.01,225.01,680.0,221.2067,221.2558,221.1182,221.1182,680.0
2023-08-23 13:45:00,225.13,225.13,225.04,225.07,500.0,221.2362,221.2362,221.1477,221.1772,500.0
2023-08-23 13:50:00,224.98,224.98,224.91,224.95,1306.0,221.0888,221.0888,221.02,221.0593,1306.0
2023-08-23 13:55:00,225.04,225.1,225.03,225.03,1217.0,221.1477,221.2067,221.1379,221.1379,1217.0
2023-08-23 14:00:00,225.11,225.34,225.1,225.31,1471.0,221.2165,221.4425,221.2067,221.4131,1471.0
2023-08-23 14:05:00,225.23,225.28,225.19,225.27,1000.0,221.3344,221.3836,221.2951,221.3737,1000.0
2023-08-23 14:10:00,225.29,225.31,225.18,225.18,1070.0,221.3934,221.4131,221.2853,221.2853,1070.0
2023-08-23 14:15:00,225.15,225.21,225.15,225.21,300.0,221.2558,221.3148,221.2558,221.3148,300.0
2023-08-23 14:20:00,225.13,225.22,225.03,225.13,1246.0,221.2362,221.3246,221.1379,221.2362,1246.0
2023-08-23 14:25:00,225.16,225.17,225.09,225.09,1044.0,221.2656,221.2755,221.1969,221.1969,1044.0
2023-08-23 14:30:00,225.03,225.05,224.88,225.05,1420.0,221.1379,221.1575,220.9905,221.1575,1420.0
2023-08-23 14:35:00,225.07,225.07,224.9,224.94,702.0,221.1772,221.1772,221.0101,221.0495,702.0
2023-08-23 14:40:00,224.94,224.97,224.89,224.92,798.0,221.0495,221.0789,221.0003,221.0298,798.0
2023-08-23 14:45:00,224.88,225.03,224.88,224.99,1214.0,220.9905,221.1379,220.9905,221.0986,1214.0
2023-08-23 14:50:00,224.92,224.95,224.86,224.95,900.0,221.0298,221.0593,220.9708,221.0593,900.0
2023-08-23 14:55:00,224.97,225.08,224.96,225.08,3429.0,221.0789,221.187,221.0691,221.187,3429.0
2023-08-23 15:00:00,225.05,225.06,224.94,225.06,8050.0,221.1575,221.1674,221.0495,221.1674,8050.0
2023-08-23 15:05:00,225.25,225.3,225.21,225.25,1595.0,221.3541,221.4032,221.3148,221.3541,1595.0
2023-08-23 15:10:00,225.22,225.26,225.05,225.21,2990.0,221.3246,221.3639,221.1575,221.3148,2990.0
2023-08-23 15:15:00,225.26,225.33,225.21,225.25,1640.0,221.3639,221.4327,221.3148,221.3541,1640.0
2023-08-23 15:20:00,225.31,225.36,225.24,225.36,1804.0,221.4131,221.4622,221.3443,221.4622,1804.0
2023-08-23 15:25:00,225.31,225.43,225.29,225.34,6012.0,221.4131,221.531,221.3934,221.4425,6012.0
2023-08-23 15:30:00,225.32,225.32,225.22,225.28,10300.0,221.4229,221.4229,221.3246,221.3836,10300.0
2023-08-23 15:35:00,225.25,225.32,225.13,225.31,9345.0,221.3541,221.4229,221.2362,221.4131,9345.0
2023-08-23 15:40:00,225.35,225.38,225.26,225.33,5979.0,221.4524,221.4818,221.3639,221.4327,5979.0
2023-08-23 15:45:00,225.29,225.57,225.27,225.57,8113.0,221.3934,221.6686,221.3737,221.6686,8113.0
2023-08-23 15:50:00,225.7,225.73,225.2,225.3,27710.0,221.7963,221.8258,221.305,221.4032,27710.0
2023-08-23 15:55:00,225.29,225.35,224.97,225.34,20231.0,221.3934,221.4524,221.0789,221.4425,20231.0
2023-08-24 09:30:00,225.64,225.99,225.64,225.92,6474.0,221.7373,222.0813,221.7373,222.0125,6474.0
2023-08-24 09:35:00,225.92,226.09,225.66,225.86,4881.0,222.0125,222.1796,221.757,221.9535,4881.0
2023-08-24 09:40:00,225.9,226.24,225.89,226.0,2271.0,221.9928,222.327,221.983,222.0911,2271.0
2023-08-24 09:45:00,225.9,226.13,225.9,226.06,919.0,221.9928,222.2189,221.9928,222.1501,919.0
2023-08-24 09:50:00,226.02,226.16,225.82,225.92,3653.0,222.1108,222.2483,221.9142,222.0125,3653.0
2023-08-24 09:55:00,226.16,226.62,226.13,226.62,5886.0,222.2483,222.7004,222.2189,222.7004,5886.0
2023-08-24 10:00:00,226.52,226.52,226.23,226.23,3085.0,222.6021,222.6021,222.3171,222.3171,3085.0
2023-08-24 10:05:00,226.23,226.23,225.88,225.92,2437.0,222.3171,222.3171,221.9732,222.0125,2437.0
2023-08-24 10:10:00,225.89,226.3,225.87,226.14,16471.0,221.983,222.3859,221.9634,222.2287,16471.0
2023-08-24 10:15:00,226.24,226.37,226.17,226.23,4110.0,222.327,222.4547,222.2582,222.3171,4110.0
2023-08-24 10:20:00,226.27,226.3,225.95,225.95,4827.0,222.3564,222.3859,222.042,222.042,4827.0
2023-08-24 10:25:00,226.01,226.26,225.99,226.15,9408.0,222.1009,222.3466,222.0813,222.2385,9408.0
2023-08-24 10:30:00,225.98,225.99,225.77,225.87,2655.0,222.0715,222.0813,221.8651,221.9634,2655.0
2023-08-24 10:35:00,225.83,226.03,225.7,226.03,2600.0,221.9241,222.1206,221.7963,222.1206,2600.0
2023-08-24 10:40:00,225.97,226.24,225.97,226.18,13116.0,222.0616,222.327,222.0616,222.268,13116.0
2023-08-24 10:45:00,226.18,226.25,226.05,226.19,3798.0,222.268,222.3368,222.1403,222.2778,3798.0
2023-08-24 10:50:00,226.13,226.21,226.04,226.2,5780.0,222.2189,222.2975,222.1304,222.2877,5780.0
2023-08-24 10:55:00,226.27,226.27,225.84,225.84,3600.0,222.3564,222.3564,221.9339,221.9339,3600.0
2023-08-24 11:00:00,225.76,225.8,225.48,225.66,2480.0,221.8553,221.8946,221.5801,221.757,2480.0
2023-08-24 11:05:00,225.75,225.82,225.61,225.61,1333.0,221.8454,221.9142,221.7079,221.7079,1333.0
2023-08-24 11:10:00,225.64,225.86,225.55,225.86,3093.0,221.7373,221.9535,221.6489,221.9535,3093.0
2023-08-24 11:15:00,225.86,225.88,225.73,225.8,2300.0,221.9535,221.9732,221.8258,221.8946,2300.0
2023-08-24 11:20:00,225.71,225.71,225.46,225.56,1600.0,221.8061,221.8061,221.5605,221.6587,1600.0
2023-08-24 11:25:00,225.43,225.64,225.4,225.64,2818.0,221.531,221.7373,221.5015,221.7373,2818.0
2023-08-24 11:30:00,225.54,225.62,225.48,225.62,3509.0,221.6391,221.7177,221.5801,221.7177,3509.0
2023-08-24 11:35:00,225.5,225.55,225.28,225.47,2102.0,221.5998,221.6489,221.3836,221.5703,2102.0
2023-08-24 11:40:00,225.57,225.73,225.44,225.66,2898.0,221.6686,221.8258,221.5408,221.757,2898.0
2023-08-24 11:45:00,225.59,225.61,225.46,225.61,1915.0,221.6882,221.7079,221.5605,221.7079,1915.0
2023-08-24 11:50:00,225.66,225.69,225.58,225.69,1988.0,221.757,221.7865,221.6784,221.7865,1988.0
2023-08-24 11:55:00,225.62,225.65,225.37,225.39,4077.0,221.7177,221.7472,221.472,221.4917,4077.0
2023-08-24 12:00:00,225.43,225.59,225.41,225.56,3088.0,221.531,221.6882,221.5113,221.6587,3088.0
2023-08-24 12:05:00,225.55,225.79,225.55,225.59,3625.0,221.6489,221.8847,221.6489,221.6882,3625.0
2023-08-24 12:10:00,225.62,225.68,225.61,225.68,2136.0,221.7177,221.7767,221.7079,221.7767,2136.0
2023-08-24 12:15:00,225.68,225.99,225.68,225.97,5713.0,221.7767,222.0813,221.7767,222.0616,5713.0
2023-08-24 12:20:00,225.93,226.0,225.86,225.88,2860.0,222.0223,222.0911,221.9535,221.9732,2860.0
2023-08-24 12:25:00,225.91,225.93,225.76,225.76,1986.0,222.0027,222.0223,221.8553,221.8553,1986.0
2023-08-24 12:30:00,225.77,225.81,225.68,225.68,1771.0,221.8651,221.9044,221.7767,221.7767,1771.0
2023-08-24 12:35:00,225.71,225.78,225.68,225.68,1810.0,221.8061,221.8749,221.7767,221.7767,1810.0
2023-08-24 12:40:00,225.6,225.7,225.58,225.58,1286.0,221.698,221.7963,221.6784,221.6784,1286.0
2023-08-24 12:45:00,225.53,225.74,225.51,225.66,945.0,221.6292,221.8356,221.6096,221.757,945.0
2023-08-24 12:50:00,225.6,225.6,225.54,225.58,409.0,221.698,221.698,221.6391,221.6784,409.0
2023-08-24 12:55:00,225.54,225.75,225.54,225.64,2920.0,221.6391,221.8454,221.6391,221.7373,2920.0
2023-08-24 13:00:00,225.6,225.62,225.43,225.44,1295.0,221.698,221.7177,221.531,221.5408,1295.0
2023-08-24 13:05:00,225.38,225.47,225.37,225.47,1787.0,221.4818,221.5703,221.472,221.5703,1787.0
2023-08-24 13:10:00,225.52,225.66,225.51,225.66,1994.0,221.6194,221.757,221.6096,221.757,1994.0
2023-08-24 13:15:00,225.73,225.74,225.67,225.68,400.0,221.8258,221.8356,221.7668,221.7767,400.0
2023-08-24 13:20:00,225.61,225.75,225.57,225.75,2583.0,221.7079,221.8454,221.6686,221.8454,2583.0
2023-08-24 13:25:00,225.72,225.76,225.71,225.76,3104.0,221.816,221.8553,221.8061,221.8553,3104.0
2023-08-24 13:30:00,225.7,226.03,225.68,225.77,3415.0,221.7963,222.1206,221.7767,221.8651,3415.0
2023-08-24 13:35:00,225.79,225.91,225.74,225.76,5832.0,221.8847,222.0027,221.8356,221.8553,5832.0
2023-08-24 13:40:00,225.81,226.15,225.81,225.91,4184.0,221.9044,222.2385,221.9044,222.0027,4184.0
2023-08-24 13:45:00,225.95,225.95,225.88,225.9,600.0,222.042,222.042,221.9732,221.9928,600.0
2023-08-24 13:50:00,225.9,225.92,225.79,225.79,3300.0,221.9928,222.0125,221.8847,221.8847,3300.0
2023-08-24 13:55:00,225.86,225.95,225.86,225.92,4993.0,221.9535,222.042,221.9535,222.0125,4993.0
2023-08-24 14:00:00,225.95,226.19,225.95,225.95,4428.0,222.042,222.2778,222.042,222.042,4428.0
2023-08-24 14:05:00,226.03,226.12,225.93,226.0,2346.0,222.1206,222.209,222.0223,222.0911,2346.0
2023-08-24 14:10:00,225.9,226.18,225.89,226.12,3137.0,221.9928,222.268,221.983,222.209,3137.0
2023-08-24 14:15:00,226.12,226.15,225.99,226.05,2126.0,222.209,222.2385,222.0813,222.1403,2126.0
2023-08-24 14:20:00,226.04,226.05,225.87,225.87,3696.0,222.1304,222.1403,221.9634,221.9634,3696.0
2023-08-24 14:25:00,225.89,226.06,225.84,226.01,3974.0,221.983,222.1501,221.9339,222.1009,3974.0
2023-08-24 14:30:00,226.0,226.08,225.85,225.92,4218.0,222.0911,222.1697,221.9437,222.0125,4218.0
2023-08-24 14:35:00,225.88,225.95,225.84,225.89,6535.0,221.9732,222.042,221.9339,221.983,6535.0
2023-08-24 14:40:00,225.96,225.97,225.84,225.97,4148.0,222.0518,222.0616,221.9339,222.0616,4148.0
2023-08-24 14:45:00,225.98,226.02,225.86,225.9,3561.0,222.0715,222.1108,221.9535,221.9928,3561.0
2023-08-24 14:50:00,225.9,225.94,225.8,225.9,7433.0,221.9928,222.0322,221.8946,221.9928,7433.0
2023-08-24 14:55:00,225.91,226.22,225.91,226.11,3425.0,222.0027,222.3073,222.0027,222.1992,3425.0
2023-08-24 15:00:00,226.04,226.22,225.97,226.0,9513.0,222.1304,222.3073,222.0616,222.0911,9513.0
2023-08-24 15:05:00,225.99,226.12,225.91,225.99,7275.0,222.0813,222.209,222.0027,222.0813,7275.0
2023-08-24 15:10:00,226.08,226.2,225.91,225.92,12216.0,222.1697,222.2877,222.0027,222.0125,12216.0
2023-08-24 15:15:00,225.92,226.13,225.87,226.13,4763.0,222.0125,222.2189,221.9634,222.2189,4763.0
2023-08-24 15:20:00,226.15,226.19,226.01,226.02,3292.0,222.2385,222.2778,222.1009,222.1108,3292.0
2023-08-24 15:25:00,226.05,226.1,225.92,225.96,4389.0,222.1403,222.1894,222.0125,222.0518,4389.0
2023-08-24 15:30:00,226.04,226.14,225.83,225.83,12093.0,222.1304,222.2287,221.9241,221.9241,12093.0
2023-08-24 15:35:00,225.84,225.84,225.66,225.75,11204.0,221.9339,221.9339,221.757,221.8454,11204.0
2023-08-24 15:40:00,225.75,225.77,225.5,225.56,17857.0,221.8454,221.8651,221.5998,221.6587,17857.0
2023-08-24 15:45:00,225.55,225.74,225.08,225.09,16332.0,221.6489,221.8356,221.187,221.1969,16332.0
2023-08-24 15:50:00,225.05,225.4,225.0,225.17,11079.0,221.1575,221.5015,221.1084,221.2755,11079.0
2023-08-24 15:55:00,225.17,225.34,224.83,224.83,36202.0,221.2755,221.4425,220.9414,220.9414,36202.0
2023-08-25 09:30:00,225.99,227.0,225.83,227.0,18491.0,222.0813,223.0738,221.9241,223.0738,18491.0
2023-08-25 09:35:00,227.09,227.58,227.03,227.52,8010.0,223.1623,223.6438,223.1033,223.5848,8010.0
2023-08-25 09:40:00,227.26,227.49,226.72,227.03,4125.0,223.3293,223.5553,222.7987,223.1033,4125.0
2023-08-25 09:45:00,227.08,227.38,226.2,226.22,3239.0,223.1524,223.4472,222.2877,222.3073,3239.0
2023-08-25 09:50:00,225.92,226.2,225.74,226.04,2807.0,222.0125,222.2877,221.8356,222.1304,2807.0
2023-08-25 09:55:00,226.17,226.51,226.14,226.4,6091.0,222.2582,222.5923,222.2287,222.4842,6091.0
2023-08-25 10:00:00,226.66,227.0,226.07,226.34,5022.0,222.7397,223.0738,222.1599,222.4252,5022.0
2023-08-25 10:05:00,226.17,226.31,225.6,225.78,7946.0,222.2582,222.3958,221.698,221.8749,7946.0
2023-08-25 10:10:00,225.8,225.92,225.65,225.89,11986.0,221.8946,222.0125,221.7472,221.983,11986.0
2023-08-25 10:15:00,226.14,226.49,226.08,226.09,1708.0,222.2287,222.5726,222.1697,222.1796,1708.0
2023-08-25 10:20:00,225.97,226.09,225.84,225.89,800.0,222.0616,222.1796,221.9339,221.983,800.0
2023-08-25 10:25:00,225.96,226.07,225.69,225.79,1747.0,222.0518,222.1599,221.7865,221.8847,1747.0
2023-08-25 10:30:00,225.83,225.86,225.55,225.7,2512.0,221.9241,221.9535,221.6489,221.7963,2512.0
2023-08-25 10:35:00,225.66,225.95,225.66,225.91,2566.0,221.757,222.042,221.757,222.0027,2566.0
2023-08-25 10:40:00,225.98,226.03,225.59,225.71,1450.0,222.0715,222.1206,221.6882,221.8061,1450.0
2023-08-25 10:45:00,225.77,225.78,225.55,225.7,5909.0,221.8651,221.8749,221.6489,221.7963,5909.0
2023-08-25 10:50:00,225.7,225.79,225.66,225.69,2895.0,221.7963,221.8847,221.757,221.7865,2895.0
2023-08-25 10:55:00,225.84,226.07,225.8,225.93,2100.0,221.9339,222.1599,221.8946,222.0223,2100.0
2023-08-25 11:00:00,225.92,226.09,225.85,225.94,3023.0,222.0125,222.1796,221.9437,222.0322,3023.0
2023-08-25 11:05:00,225.94,226.36,225.93,226.16,667.0,222.0322,222.4449,222.0223,222.2483,667.0
2023-08-25 11:10:00,226.43,226.93,226.42,226.92,1500.0,222.5137,223.005,222.5039,222.9952,1500.0
2023-08-25 11:15:00,226.81,226.81,226.64,226.69,3343.0,222.8871,222.8871,222.72,222.7692,3343.0
2023-08-25 11:20:00,226.66,226.66,226.47,226.47,900.0,222.7397,222.7397,222.553,222.553,900.0
2023-08-25 11:25:00,226.68,227.14,226.65,227.14,2307.0,222.7594,223.2114,222.7299,223.2114,2307.0
2023-08-25 11:30:00,227.03,227.11,226.85,226.98,2689.0,223.1033,223.1819,222.9264,223.0542,2689.0
2023-08-25 11:35:00,227.1,227.27,227.1,227.14,1728.0,223.1721,223.3392,223.1721,223.2114,1728.0
2023-08-25 11:40:00,227.12,227.13,226.91,226.98,1379.0,223.1917,223.2016,222.9854,223.0542,1379.0
2023-08-25 11:45:00,226.98,227.03,226.79,226.8,1175.0,223.0542,223.1033,222.8675,222.8773,1175.0
2023-08-25 11:50:00,226.75,226.9,226.75,226.9,800.0,222.8281,222.9756,222.8281,222.9756,800.0
2023-08-25 11:55:00,226.9,226.9,226.66,226.78,1500.0,222.9756,222.9756,222.7397,222.8576,1500.0
2023-08-25 12:00:00,226.89,227.16,226.89,227.16,1202.0,222.9657,223.2311,222.9657,223.2311,1202.0
2023-08-25 12:05:00,227.13,227.13,226.98,226.98,1900.0,223.2016,223.2016,223.0542,223.0542,1900.0
2023-08-25 12:10:00,227.1,227.34,227.0,227.09,11412.0,223.1721,223.4079,223.0738,223.1623,11412.0
2023-08-25 12:15:00,227.06,227.12,227.02,227.12,700.0,223.1328,223.1917,223.0935,223.1917,700.0
2023-08-25 12:20:00,226.99,227.63,226.99,227.63,2150.0,223.064,223.6929,223.064,223.6929,2150.0
2023-08-25 12:25:00,227.64,227.64,227.44,227.44,1518.0,223.7028,223.7028,223.5062,223.5062,1518.0
2023-08-25 12:30:00,227.57,227.71,227.5,227.5,400.0,223.634,223.7715,223.5652,223.5652,400.0
2023-08-25 12:35:00,227.5,227.58,227.44,227.49,1316.0,223.5652,223.6438,223.5062,223.5553,1316.0
2023-08-25 12:40:00,227.56,227.56,227.39,227.48,1048.0,223.6241,223.6241,223.4571,223.5455,1048.0
2023-08-25 12:45:00,227.5,227.54,227.45,227.45,900.0,223.5652,223.6045,223.516,223.516,900.0
2023-08-25 12:50:00,227.42,227.45,227.29,227.44,1800.0,223.4866,223.516,223.3588,223.5062,1800.0
2023-08-25 12:55:00,227.45,227.6,227.33,227.58,2271.0,223.516,223.6634,223.3981,223.6438,2271.0
2023-08-25 13:00:00,227.55,227.61,227.55,227.61,600.0,223.6143,223.6733,223.6143,223.6733,600.0
2023-08-25 13:05:00,227.61,227.87,227.59,227.87,1700.0,223.6733,223.9288,223.6536,223.9288,1700.0
2023-08-25 13:10:00,227.76,227.76,227.39,227.67,6578.0,223.8207,223.8207,223.4571,223.7322,6578.0
2023-08-25 13:15:00,227.74,227.81,227.56,227.65,2971.0,223.801,223.8698,223.6241,223.7126,2971.0
2023-08-25 13:20:00,227.73,227.73,227.53,227.6,2828.0,223.7912,223.7912,223.5947,223.6634,2828.0
2023-08-25 13:25:00,227.61,227.77,227.61,227.75,2531.0,223.6733,223.8305,223.6733,223.8108,2531.0
2023-08-25 13:30:00,227.82,227.85,227.53,227.63,2524.0,223.8796,223.9091,223.5947,223.6929,2524.0
2023-08-25 13:35:00,227.62,227.97,227.51,227.68,9574.0,223.6831,224.027,223.575,223.7421,9574.0
2023-08-25 13:40:00,227.63,228.12,227.63,228.12,4673.0,223.6929,224.1744,223.6929,224.1744,4673.0
2023-08-25 13:45:00,228.09,228.33,227.96,228.23,7198.0,224.145,224.3808,224.0172,224.2825,7198.0
2023-08-25 13:50:00,228.26,228.36,227.99,228.31,10886.0,224.312,224.4103,224.0467,224.3612,10886.0
2023-08-25 13:55:00,228.3,228.5,228.29,228.41,8883.0,224.3513,224.5479,224.3415,224.4594,8883.0
2023-08-25 14:00:00,228.54,228.61,228.49,228.59,4647.0,224.5872,224.656,224.5381,224.6363,4647.0
2023-08-25 14:05:00,228.59,228.67,228.58,228.65,2600.0,224.6363,224.7149,224.6265,224.6953,2600.0
2023-08-25 14:10:00,228.6,228.69,228.58,228.65,1799.0,224.6461,224.7346,224.6265,224.6953,1799.0
2023-08-25 14:15:00,228.65,228.97,228.56,228.88,9189.0,224.6953,225.0097,224.6068,224.9213,9189.0
2023-08-25 14:20:00,228.96,229.21,228.96,229.15,5212.0,224.9999,225.2456,224.9999,225.1866,5212.0
2023-08-25 14:25:00,229.16,229.26,229.12,229.2,2959.0,225.1965,225.2947,225.1572,225.2358,2959.0
2023-08-25 14:30:00,229.2,229.33,229.15,229.2,9021.0,225.2358,225.3635,225.1866,225.2358,9021.0
2023-08-25 14:35:00,229.19,229.39,229.11,229.26,10326.0,225.2259,225.4225,225.1473,225.2947,10326.0
2023-08-25 14:40:00,229.24,229.31,229.09,229.12,12409.0,225.2751,225.3439,225.1277,225.1572,12409.0
2023-08-25 14:45:00,229.16,229.16,228.93,228.99,6239.0,225.1965,225.1965,224.9704,225.0294,6239.0
2023-08-25 14:50:00,228.99,229.06,228.91,229.02,12252.0,225.0294,225.0982,224.9508,225.0589,12252.0
2023-08-25 14:55:00,229.04,229.17,228.68,228.79,8892.0,225.0785,225.2063,224.7248,224.8329,8892.0
2023-08-25 15:00:00,228.79,229.02,228.79,228.83,3139.0,224.8329,225.0589,224.8329,224.8722,3139.0
2023-08-25 15:05:00,228.93,228.95,228.66,228.8,3123.0,224.9704,224.9901,224.7051,224.8427,3123.0
2023-08-25 15:10:00,228.81,228.92,228.76,228.91,3876.0,224.8525,224.9606,224.8034,224.9508,3876.0
2023-08-25 15:15:00,228.89,229.0,228.69,228.72,4301.0,224.9311,225.0392,224.7346,224.7641,4301.0
2023-08-25 15:20:00,228.67,228.89,228.66,228.89,5662.0,224.7149,224.9311,224.7051,224.9311,5662.0
2023-08-25 15:25:00,228.9,228.92,228.47,228.48,2343.0,224.941,224.9606,224.5184,224.5282,2343.0
2023-08-25 15:30:00,228.51,228.58,228.3,228.58,10935.0,224.5577,224.6265,224.3513,224.6265,10935.0
2023-08-25 15:35:00,228.45,228.87,228.25,228.52,15257.0,224.4987,224.9115,224.3022,224.5675,15257.0
2023-08-25 15:40:00,228.47,228.48,228.32,228.44,4500.0,224.5184,224.5282,224.371,224.4889,4500.0
2023-08-25 15:45:00,228.38,228.41,227.74,227.75,6051.0,224.43,224.4594,223.801,223.8108,6051.0
2023-08-25 15:50:00,227.82,227.82,227.37,227.5,10825.0,223.8796,223.8796,223.4374,223.5652,10825.0
2023-08-25 15:55:00,227.63,227.7,227.38,227.61,34093.0,223.6929,223.7617,223.4472,223.6733,34093.0
2023-08-28 09:30:00,227.32,227.57,227.07,227.46,5995.0,223.3883,223.634,223.1426,223.5259,5995.0
2023-08-28 09:35:00,227.47,227.5,227.47,227.5,500.0,223.5357,223.5652,223.5357,223.5652,500.0
2023-08-28 09:40:00,227.69,227.7,227.68,227.7,701.0,223.7519,223.7617,223.7421,223.7617,701.0
2023-08-28 09:45:00,227.98,228.31,227.86,228.13,1585.0,224.0369,224.3612,223.9189,224.1843,1585.0
2023-08-28 09:50:00,228.13,228.56,228.0,228.14,4998.0,224.1843,224.6068,224.0565,224.1941,4998.0
2023-08-28 09:55:00,228.11,228.43,228.11,228.43,1218.0,224.1646,224.4791,224.1646,224.4791,1218.0
2023-08-28 10:00:00,228.48,228.48,227.88,227.89,3828.0,224.5282,224.5282,223.9386,223.9484,3828.0
2023-08-28 10:05:00,227.95,228.12,227.81,227.88,2254.0,224.0074,224.1744,223.8698,223.9386,2254.0
2023-08-28 10:10:00,227.89,228.24,227.89,228.24,1703.0,223.9484,224.2924,223.9484,224.2924,1703.0
2023-08-28 10:15:00,228.18,228.28,228.06,228.14,2020.0,224.2334,224.3317,224.1155,224.1941,2020.0
2023-08-28 10:20:00,228.09,228.23,228.04,228.15,4411.0,224.145,224.2825,224.0958,224.2039,4411.0
2023-08-28 10:25:00,228.09,228.32,228.09,228.32,1148.0,224.145,224.371,224.145,224.371,1148.0
2023-08-28 10:30:00,228.37,228.37,228.17,228.24,2400.0,224.4201,224.4201,224.2236,224.2924,2400.0
2023-08-28 10:35:00,228.28,228.28,228.0,228.06,2757.0,224.3317,224.3317,224.0565,224.1155,2757.0
2023-08-28 10:40:00,228.14,228.14,228.0,228.01,1227.0,224.1941,224.1941,224.0565,224.0664,1227.0
2023-08-28 10:45:00,228.03,228.32,227.99,228.12,2892.0,224.086,224.371,224.0467,224.1744,2892.0
2023-08-28 10:50:00,228.06,228.33,227.98,228.27,2324.0,224.1155,224.3808,224.0369,224.3219,2324.0
2023-08-28 10:55:00,228.67,228.76,228.67,228.7,1500.0,224.7149,224.8034,224.7149,224.7444,1500.0
2023-08-28 11:00:00,228.8,228.97,228.67,228.92,9273.0,224.8427,225.0097,224.7149,224.9606,9273.0
2023-08-28 11:05:00,228.92,228.92,228.24,228.24,2400.0,224.9606,224.9606,224.2924,224.2924,2400.0
2023-08-28 11:10:00,228.29,228.62,228.29,228.62,3721.0,224.3415,224.6658,224.3415,224.6658,3721.0
2023-08-28 11:15:00,228.59,228.75,228.47,228.52,2101.0,224.6363,224.7936,224.5184,224.5675,2101.0
2023-08-28 11:20:00,228.42,228.58,228.38,228.58,1001.0,224.4693,224.6265,224.43,224.6265,1001.0
2023-08-28 11:25:00,228.56,228.57,228.46,228.53,1691.0,224.6068,224.6167,224.5086,224.5774,1691.0
2023-08-28 11:30:00,228.58,228.68,228.35,228.35,2048.0,224.6265,224.7248,224.4005,224.4005,2048.0
2023-08-28 11:35:00,228.41,228.55,228.4,228.54,1032.0,224.4594,224.597,224.4496,224.5872,1032.0
2023-08-28 11:40:00,228.62,228.71,228.39,228.39,1357.0,224.6658,224.7542,224.4398,224.4398,1357.0
2023-08-28 11:45:00,228.46,228.47,228.36,228.36,410.0,224.5086,224.5184,224.4103,224.4103,410.0
2023-08-28 11:50:00,228.32,228.33,228.2,228.24,1000.0,224.371,224.3808,224.2531,224.2924,1000.0
2023-08-28 11:55:00,228.29,228.58,228.29,228.52,2401.0,224.3415,224.6265,224.3415,224.5675,2401.0
2023-08-28 12:00:00,228.66,228.66,228.44,228.46,1436.0,224.7051,224.7051,224.4889,224.5086,1436.0
2023-08-28 12:05:00,228.49,228.52,228.48,228.51,1392.0,224.5381,224.5675,224.5282,224.5577,1392.0
2023-08-28 12:10:00,228.47,228.47,228.3,228.31,1100.0,224.5184,224.5184,224.3513,224.3612,1100.0
2023-08-28 12:15:00,228.37,228.38,228.22,228.25,1484.0,224.4201,224.43,224.2727,224.3022,1484.0
2023-08-28 12:20:00,228.2,228.2,228.2,228.2,100.0,224.2531,224.2531,224.2531,224.2531,100.0
2023-08-28 12:25:00,228.23,228.3,228.17,228.18,1455.0,224.2825,224.3513,224.2236,224.2334,1455.0
2023-08-28 12:30:00,228.18,228.18,228.08,228.13,975.0,224.2334,224.2334,224.1351,224.1843,975.0
2023-08-28 12:35:00,228.14,228.19,228.12,228.19,524.0,224.1941,224.2432,224.1744,224.2432,524.0
2023-08-28 12:40:00,228.2,228.21,228.08,228.08,1228.0,224.2531,224.2629,224.1351,224.1351,1228.0
2023-08-28 12:45:00,228.16,228.16,228.14,228.14,1385.0,224.2138,224.2138,224.1941,224.1941,1385.0
2023-08-28 12:50:00,228.25,228.32,228.25,228.31,663.0,224.3022,224.371,224.3022,224.3612,663.0
2023-08-28 12:55:00,228.42,228.74,228.41,228.69,1635.0,224.4693,224.7837,224.4594,224.7346,1635.0
2023-08-28 13:00:00,228.88,229.09,228.84,229.09,4306.0,224.9213,225.1277,224.882,225.1277,4306.0
2023-08-28 13:05:00,229.14,229.14,228.97,229.01,2700.0,225.1768,225.1768,225.0097,225.0491,2700.0
2023-08-28 13:10:00,229.02,229.03,228.94,229.03,1200.0,225.0589,225.0687,224.9803,225.0687,1200.0
2023-08-28 13:15:00,229.01,229.01,228.67,228.78,3516.0,225.0491,225.0491,224.7149,224.823,3516.0
2023-08-28 13:20:00,228.87,228.91,228.79,228.91,1500.0,224.9115,224.9508,224.8329,224.9508,1500.0
2023-08-28 13:25:00,228.9,229.08,228.89,229.08,1300.0,224.941,225.1178,224.9311,225.1178,1300.0
2023-08-28 13:30:00,229.04,229.12,228.95,228.95,1378.0,225.0785,225.1572,224.9901,224.9901,1378.0
2023-08-28 13:35:00,228.88,228.91,228.66,228.66,1457.0,224.9213,224.9508,224.7051,224.7051,1457.0
2023-08-28 13:40:00,228.62,228.69,228.62,228.69,400.0,224.6658,224.7346,224.6658,224.7346,400.0
2023-08-28 13:45:00,228.69,228.69,228.45,228.46,1844.0,224.7346,224.7346,224.4987,224.5086,1844.0
2023-08-28 13:50:00,228.51,228.51,228.11,228.23,2584.0,224.5577,224.5577,224.1646,224.2825,2584.0
2023-08-28 13:55:00,228.02,228.04,227.96,228.04,1100.0,224.0762,224.0958,224.0172,224.0958,1100.0
2023-08-28 14:00:00,227.99,228.02,227.95,227.96,700.0,224.0467,224.0762,224.0074,224.0172,700.0
2023-08-28 14:05:00,227.96,227.96,227.73,227.85,4761.0,224.0172,224.0172,223.7912,223.9091,4761.0
2023-08-28 14:10:00,227.92,227.99,227.87,227.95,1396.0,223.9779,224.0467,223.9288,224.0074,1396.0
2023-08-28 14:15:00,228.0,228.0,227.82,227.84,1377.0,224.0565,224.0565,223.8796,223.8993,1377.0
2023-08-28 14:20:00,227.84,227.92,227.82,227.89,1285.0,223.8993,223.9779,223.8796,223.9484,1285.0
2023-08-28 14:25:00,227.89,227.95,227.73,227.74,2096.0,223.9484,224.0074,223.7912,223.801,2096.0
2023-08-28 14:30:00,227.74,227.86,227.63,227.86,1507.0,223.801,223.9189,223.6929,223.9189,1507.0
2023-08-28 14:35:00,227.95,228.05,227.89,227.92,1655.0,224.0074,224.1057,223.9484,223.9779,1655.0
2023-08-28 14:40:00,227.98,228.07,227.98,228.07,500.0,224.0369,224.1253,224.0369,224.1253,500.0
2023-08-28 14:45:00,228.14,228.2,228.13,228.14,799.0,224.1941,224.2531,224.1843,224.1941,799.0
2023-08-28 14:50:00,228.21,228.24,228.1,228.21,3177.0,224.2629,224.2924,224.1548,224.2629,3177.0
2023-08-28 14:55:00,228.16,228.51,228.16,228.47,2335.0,224.2138,224.5577,224.2138,224.5184,2335.0
2023-08-28 15:00:00,228.45,228.65,228.31,228.55,4199.0,224.4987,224.6953,224.3612,224.597,4199.0
2023-08-28 15:05:00,228.54,228.66,228.54,228.61,601.0,224.5872,224.7051,224.5872,224.656,601.0
2023-08-28 15:10:00,228.61,228.61,228.4,228.45,1537.0,224.656,224.656,224.4496,224.4987,1537.0
2023-08-28 15:15:00,228.32,228.48,228.23,228.48,1034.0,224.371,224.5282,224.2825,224.5282,1034.0
2023-08-28 15:20:00,228.29,228.32,228.15,228.3,1225.0,224.3415,224.371,224.2039,224.3513,1225.0
2023-08-28 15:25:00,228.3,228.49,228.23,228.39,3125.0,224.3513,224.5381,224.2825,224.4398,3125.0
2023-08-28 15:30:00,228.33,228.35,228.27,228.31,2377.0,224.3808,224.4005,224.3219,224.3612,2377.0
2023-08-28 15:35:00,228.36,228.42,228.3,228.31,1617.0,224.4103,224.4693,224.3513,224.3612,1617.0
2023-08-28 15:40:00,228.25,228.49,228.25,228.48,1534.0,224.3022,224.5381,224.3022,224.5282,1534.0
2023-08-28 15:45:00,228.47,229.1,228.47,228.82,6476.0,224.5184,225.1375,224.5184,224.8623,6476.0
2023-08-28 15:50:00,228.74,228.77,228.49,228.69,6486.0,224.7837,224.8132,224.5381,224.7346,6486.0
2023-08-28 15:55:00,228.69,228.92,228.65,228.85,30589.0,224.7346,224.9606,224.6953,224.8918,30589.0
2023-08-29 09:30:00,228.92,229.17,228.41,228.41,7633.0,224.9606,225.2063,224.4594,224.4594,7633.0
2023-08-29 09:35:00,228.43,228.44,228.43,228.43,175.0,224.4791,224.4889,224.4791,224.4791,175.0
2023-08-29 09:40:00,228.67,228.79,228.39,228.73,2385.0,224.7149,224.8329,224.4398,224.7739,2385.0
2023-08-29 09:45:00,228.6,228.6,228.59,228.59,200.0,224.6461,224.6461,224.6363,224.6363,200.0
2023-08-29 09:50:00,228.75,228.75,228.61,228.61,500.0,224.7936,224.7936,224.656,224.656,500.0
2023-08-29 09:55:00,228.7,228.7,228.55,228.68,600.0,224.7444,224.7444,224.597,224.7248,600.0
2023-08-29 10:00:00,228.81,228.98,228.31,228.31,3560.0,224.8525,225.0196,224.3612,224.3612,3560.0
2023-08-29 10:05:00,228.31,228.47,228.29,228.47,1300.0,224.3612,224.5184,224.3415,224.5184,1300.0
2023-08-29 10:10:00,228.36,228.5,228.26,228.5,1691.0,224.4103,224.5479,224.312,224.5479,1691.0
2023-08-29 10:15:00,228.51,228.51,228.43,228.48,1094.0,224.5577,224.5577,224.4791,224.5282,1094.0
2023-08-29 10:20:00,228.56,228.67,228.55,228.67,420.0,224.6068,224.7149,224.597,224.7149,420.0
2023-08-29 10:25:00,228.34,228.34,227.91,227.96,1500.0,224.3906,224.3906,223.9681,224.0172,1500.0
2023-08-29 10:30:00,228.04,228.36,228.04,228.22,1000.0,224.0958,224.4103,224.0958,224.2727,1000.0
2023-08-29 10:35:00,228.22,228.36,227.76,227.77,2282.0,224.2727,224.4103,223.8207,223.8305,2282.0
2023-08-29 10:40:00,227.87,227.87,227.52,227.52,2339.0,223.9288,223.9288,223.5848,223.5848,2339.0
2023-08-29 10:45:00,227.27,227.3,227.01,227.01,500.0,223.3392,223.3686,223.0836,223.0836,500.0
2023-08-29 10:50:00,227.17,227.44,227.05,227.44,1920.0,223.2409,223.5062,223.123,223.5062,1920.0
2023-08-29 10:55:00,227.12,227.41,227.12,227.4,1063.0,223.1917,223.4767,223.1917,223.4669,1063.0
2023-08-29 11:00:00,227.34,227.46,227.23,227.29,6453.0,223.4079,223.5259,223.2998,223.3588,6453.0
2023-08-29 11:05:00,227.55,227.68,227.48,227.48,695.0,223.6143,223.7421,223.5455,223.5455,695.0
2023-08-29 11:10:00,227.49,227.55,227.32,227.53,1597.0,223.5553,223.6143,223.3883,223.5947,1597.0
2023-08-29 11:15:00,227.61,227.65,227.46,227.46,664.0,223.6733,223.7126,223.5259,223.5259,664.0
2023-08-29 11:20:00,227.7,227.98,227.7,227.92,458.0,223.7617,224.0369,223.7617,223.9779,458.0
2023-08-29 11:25:00,227.97,227.97,227.74,227.74,506.0,224.027,224.027,223.801,223.801,506.0
2023-08-29 11:30:00,227.78,227.88,227.76,227.81,1557.0,223.8403,223.9386,223.8207,223.8698,1557.0
2023-08-29 11:35:00,227.95,228.16,227.94,228.16,1996.0,224.0074,224.2138,223.9976,224.2138,1996.0
2023-08-29 11:40:00,228.27,228.27,228.26,228.27,100.0,224.3219,224.3219,224.312,224.3219,100.0
2023-08-29 11:45:00,228.4,228.46,228.22,228.22,500.0,224.4496,224.5086,224.2727,224.2727,500.0
2023-08-29 11:50:00,228.42,228.42,228.29,228.33,836.0,224.4693,224.4693,224.3415,224.3808,836.0
2023-08-29 11:55:00,228.38,228.45,228.18,228.29,4337.0,224.43,224.4987,224.2334,224.3415,4337.0
2023-08-29 12:00:00,228.28,228.36,228.23,228.34,1131.0,224.3317,224.4103,224.2825,224.3906,1131.0
2023-08-29 12:05:00,228.24,228.24,228.12,228.12,600.0,224.2924,224.2924,224.1744,224.1744,600.0
2023-08-29 12:10:00,228.06,228.29,228.05,228.2,1376.0,224.1155,224.3415,224.1057,224.2531,1376.0
2023-08-29 12:15:00,228.23,228.44,228.19,228.41,3017.0,224.2825,224.4889,224.2432,224.4594,3017.0
2023-08-29 12:20:00,228.46,228.89,228.46,228.8,4835.0,224.5086,224.9311,224.5086,224.8427,4835.0
2023-08-29 12:25:00,228.84,228.9,228.68,228.9,1734.0,224.882,224.941,224.7248,224.941,1734.0
2023-08-29 12:30:00,228.91,228.91,228.9,228.91,100.0,224.9508,224.9508,224.941,224.9508,100.0
2023-08-29 12:35:00,228.94,229.11,228.87,229.08,1411.0,224.9803,225.1473,224.9115,225.1178,1411.0
2023-08-29 12:40:00,229.18,229.31,228.95,229.02,3550.0,225.2161,225.3439,224.9901,225.0589,3550.0
2023-08-29 12:45:00,228.89,229.03,228.81,228.93,500.0,224.9311,225.0687,224.8525,224.9704,500.0
2023-08-29 12:50:00,229.0,229.11,228.77,228.98,16083.0,225.0392,225.1473,224.8132,225.0196,16083.0
2023-08-29 12:55:00,229.06,229.33,229.03,229.33,1405.0,225.0982,225.3635,225.0687,225.3635,1405.0
2023-08-29 13:00:00,229.37,229.59,229.24,229.59,1050.0,225.4028,225.619,225.2751,225.619,1050.0
2023-08-29 13:05:00,229.75,229.75,229.56,229.61,1602.0,225.7763,225.7763,225.5895,225.6387,1602.0
2023-08-29 13:10:00,229.65,229.71,229.38,229.71,2010.0,225.678,225.7369,225.4127,225.7369,2010.0
2023-08-29 13:15:00,229.56,229.58,229.25,229.25,2002.0,225.5895,225.6092,225.2849,225.2849,2002.0
2023-08-29 13:20:00,229.25,229.56,229.25,229.47,1798.0,225.2849,225.5895,225.2849,225.5011,1798.0
2023-08-29 13:25:00,229.46,229.58,229.34,229.58,747.0,225.4913,225.6092,225.3733,225.6092,747.0
2023-08-29 13:30:00,229.69,229.8,229.68,229.8,500.0,225.7173,225.8254,225.7075,225.8254,500.0
2023-08-29 13:35:00,230.0,230.03,229.92,230.02,2119.0,226.0219,226.0514,225.9433,226.0416,2119.0
2023-08-29 13:40:00,229.98,230.04,229.93,229.98,608.0,226.0023,226.0612,225.9531,226.0023,608.0
2023-08-29 13:45:00,230.0,230.12,229.96,229.97,3251.0,226.0219,226.1399,225.9826,225.9925,3251.0
2023-08-29 13:50:00,229.89,230.0,229.72,229.73,1737.0,225.9138,226.0219,225.7468,225.7566,1737.0
2023-08-29 13:55:00,229.68,229.77,229.61,229.77,600.0,225.7075,225.7959,225.6387,225.7959,600.0
2023-08-29 14:00:00,229.77,229.85,229.75,229.85,600.0,225.7959,225.8745,225.7763,225.8745,600.0
2023-08-29 14:05:00,229.73,229.92,229.7,229.92,833.0,225.7566,225.9433,225.7271,225.9433,833.0
2023-08-29 14:10:00,229.88,230.09,229.88,229.92,2720.0,225.904,226.1104,225.904,225.9433,2720.0
2023-08-29 14:15:00,229.87,229.96,229.76,229.96,2991.0,225.8942,225.9826,225.7861,225.9826,2991.0
2023-08-29 14:20:00,230.01,230.13,229.89,229.89,2352.0,226.0318,226.1497,225.9138,225.9138,2352.0
2023-08-29 14:25:00,229.92,230.05,229.79,229.89,1165.0,225.9433,226.0711,225.8156,225.9138,1165.0
2023-08-29 14:30:00,229.96,230.08,229.92,230.07,2122.0,225.9826,226.1005,225.9433,226.0907,2122.0
2023-08-29 14:35:00,230.12,230.27,230.0,230.01,2034.0,226.1399,226.2873,226.0219,226.0318,2034.0
2023-08-29 14:40:00,230.06,230.39,230.04,230.31,2612.0,226.0809,226.4052,226.0612,226.3266,2612.0
2023-08-29 14:45:00,230.35,230.35,230.27,230.27,614.0,226.3659,226.3659,226.2873,226.2873,614.0
2023-08-29 14:50:00,230.35,230.35,230.17,230.17,1545.0,226.3659,226.3659,226.189,226.189,1545.0
2023-08-29 14:55:00,230.17,230.24,230.11,230.22,1700.0,226.189,226.2578,226.13,226.2381,1700.0
2023-08-29 15:00:00,230.24,230.25,230.1,230.19,1500.0,226.2578,226.2676,226.1202,226.2086,1500.0
2023-08-29 15:05:00,230.07,230.13,229.95,229.97,2200.0,226.0907,226.1497,225.9728,225.9925,2200.0
2023-08-29 15:10:00,229.97,230.1,229.96,230.1,1560.0,225.9925,226.1202,225.9826,226.1202,1560.0
2023-08-29 15:15:00,230.18,230.28,230.1,230.25,1701.0,226.1988,226.2971,226.1202,226.2676,1701.0
2023-08-29 15:20:00,230.25,230.32,230.1,230.31,1610.0,226.2676,226.3364,226.1202,226.3266,1610.0
2023-08-29 15:25:00,230.34,230.42,230.25,230.33,1648.0,226.3561,226.4347,226.2676,226.3462,1648.0
2023-08-29 15:30:00,230.36,230.45,230.29,230.45,2306.0,226.3757,226.4642,226.3069,226.4642,2306.0
2023-08-29 15:35:00,230.45,230.51,230.33,230.38,1675.0,226.4642,226.5231,226.3462,226.3954,1675.0
2023-08-29 15:40:00,230.38,230.48,230.31,230.42,9824.0,226.3954,226.4936,226.3266,226.4347,9824.0
2023-08-29 15:45:00,230.39,230.46,230.3,230.39,14730.0,226.4052,226.474,226.3167,226.4052,14730.0
2023-08-29 15:50:00,230.44,230.73,230.35,230.73,8640.0,226.4543,226.7393,226.3659,226.7393,8640.0
2023-08-29 15:55:00,230.67,230.89,230.55,230.88,39363.0,226.6803,226.8965,226.5624,226.8867,39363.0
2023-08-30 09:30:00,231.0,232.08,231.0,231.04,10522.0,227.0046,228.066,227.0046,227.0439,10522.0
2023-08-30 09:35:00,231.65,232.32,231.65,231.95,1500.0,227.6434,228.3018,227.6434,227.9382,1500.0
2023-08-30 09:40:00,231.76,231.8,231.46,231.71,1178.0,227.7515,227.7908,227.4567,227.7024,1178.0
2023-08-30 09:45:00,231.71,231.91,231.57,231.91,4999.0,227.7024,227.8989,227.5648,227.8989,4999.0
2023-08-30 09:50:00,232.04,232.12,231.84,231.89,7415.0,228.0266,228.1053,227.8301,227.8792,7415.0
2023-08-30 09:55:00,232.1,232.2,232.04,232.13,700.0,228.0856,228.1839,228.0266,228.1151,700.0
2023-08-30 10:00:00,232.2,232.41,231.93,231.93,3295.0,228.1839,228.3903,227.9186,227.9186,3295.0
2023-08-30 10:05:00,231.94,232.18,231.93,232.18,4453.0,227.9284,228.1642,227.9186,228.1642,4453.0
2023-08-30 10:10:00,232.22,232.22,231.82,231.82,1367.0,228.2035,228.2035,227.8105,227.8105,1367.0
2023-08-30 10:15:00,231.8,231.9,231.52,231.65,6992.0,227.7908,227.8891,227.5156,227.6434,6992.0
2023-08-30 10:20:00,231.64,231.74,231.5,231.56,1156.0,227.6336,227.7318,227.496,227.555,1156.0
2023-08-30 10:25:00,231.46,231.46,230.88,230.91,2457.0,227.4567,227.4567,226.8867,226.9162,2457.0
2023-08-30 10:30:00,231.02,231.25,230.95,231.21,2526.0,227.0243,227.2503,226.9555,227.211,2526.0
2023-08-30 10:35:00,231.26,231.26,231.02,231.16,500.0,227.2601,227.2601,227.0243,227.1619,500.0
2023-08-30 10:40:00,231.27,231.51,231.18,231.51,1804.0,227.27,227.5058,227.1815,227.5058,1804.0
2023-08-30 10:45:00,231.54,231.68,231.48,231.54,2223.0,227.5353,227.6729,227.4763,227.5353,2223.0
2023-08-30 10:50:00,231.48,231.48,231.47,231.48,396.0,227.4763,227.4763,227.4665,227.4763,396.0
2023-08-30 10:55:00,231.33,231.66,231.32,231.61,613.0,227.3289,227.6532,227.3191,227.6041,613.0
2023-08-30 11:00:00,231.68,231.79,231.53,231.68,4346.0,227.6729,227.781,227.5255,227.6729,4346.0
2023-08-30 11:05:00,231.71,231.71,231.59,231.59,1000.0,227.7024,227.7024,227.5844,227.5844,1000.0
2023-08-30 11:10:00,231.6,231.9,231.6,231.78,1293.0,227.5943,227.8891,227.5943,227.7711,1293.0
2023-08-30 11:15:00,231.74,231.87,231.68,231.87,300.0,227.7318,227.8596,227.6729,227.8596,300.0
2023-08-30 11:20:00,231.75,231.81,231.65,231.8,1924.0,227.7417,227.8006,227.6434,227.7908,1924.0
2023-08-30 11:25:00,231.79,231.79,231.49,231.73,1200.0,227.781,227.781,227.4862,227.722,1200.0
2023-08-30 11:30:00,231.73,231.9,231.59,231.9,1476.0,227.722,227.8891,227.5844,227.8891,1476.0
2023-08-30 11:35:00,231.79,232.02,231.79,232.0,3342.0,227.781,228.007,227.781,227.9873,3342.0
2023-08-30 11:40:00,231.99,232.0,231.96,231.97,2973.0,227.9775,227.9873,227.948,227.9579,2973.0
2023-08-30 11:45:00,231.97,232.08,231.9,232.0,2928.0,227.9579,228.066,227.8891,227.9873,2928.0
2023-08-30 11:50:00,232.0,232.02,231.92,231.93,1900.0,227.9873,228.007,227.9087,227.9186,1900.0
2023-08-30 11:55:00,232.0,232.03,231.95,231.95,1703.0,227.9873,228.0168,227.9382,227.9382,1703.0
2023-08-30 12:00:00,231.89,232.07,231.83,232.03,4349.0,227.8792,228.0561,227.8203,228.0168,4349.0
2023-08-30 12:05:00,232.01,232.01,231.63,231.64,9043.0,227.9972,227.9972,227.6237,227.6336,9043.0
2023-08-30 12:10:00,231.47,231.72,231.46,231.7,700.0,227.4665,227.7122,227.4567,227.6925,700.0
2023-08-30 12:15:00,231.77,231.92,231.57,231.57,5598.0,227.7613,227.9087,227.5648,227.5648,5598.0
2023-08-30 12:20:00,231.57,231.59,231.47,231.59,1401.0,227.5648,227.5844,227.4665,227.5844,1401.0
2023-08-30 12:25:00,231.58,231.67,231.47,231.57,1347.0,227.5746,227.663,227.4665,227.5648,1347.0
2023-08-30 12:30:00,231.61,231.61,231.34,231.51,2444.0,227.6041,227.6041,227.3388,227.5058,2444.0
2023-08-30 12:35:00,231.5,231.51,231.11,231.19,1884.0,227.496,227.5058,227.1127,227.1914,1884.0
2023-08-30 12:40:00,231.25,231.38,231.19,231.27,1388.0,227.2503,227.3781,227.1914,227.27,1388.0
2023-08-30 12:45:00,231.31,231.43,231.27,231.43,921.0,227.3093,227.4272,227.27,227.4272,921.0
2023-08-30 12:50:00,231.34,231.49,231.28,231.37,2446.0,227.3388,227.4862,227.2798,227.3682,2446.0
2023-08-30 12:55:00,231.37,231.59,231.26,231.59,1625.0,227.3682,227.5844,227.2601,227.5844,1625.0
2023-08-30 13:00:00,231.46,231.48,231.35,231.44,2800.0,227.4567,227.4763,227.3486,227.437,2800.0
2023-08-30 13:05:00,231.33,231.33,231.02,231.03,5252.0,227.3289,227.3289,227.0243,227.0341,5252.0
2023-08-30 13:10:00,231.08,231.08,230.83,230.86,4378.0,227.0833,227.0833,226.8376,226.8671,4378.0
2023-08-30 13:15:00,230.8,230.95,230.79,230.89,9350.0,226.8081,226.9555,226.7983,226.8965,9350.0
2023-08-30 13:20:00,230.85,231.21,230.85,231.2,2856.0,226.8572,227.211,226.8572,227.2012,2856.0
2023-08-30 13:25:00,231.03,231.39,231.03,231.34,2028.0,227.0341,227.3879,227.0341,227.3388,2028.0
2023-08-30 13:30:00,231.37,231.39,231.26,231.39,1582.0,227.3682,227.3879,227.2601,227.3879,1582.0
2023-08-30 13:35:00,231.36,231.41,231.31,231.31,1345.0,227.3584,227.4075,227.3093,227.3093,1345.0
2023-08-30 13:40:00,231.34,231.44,231.28,231.44,2279.0,227.3388,227.437,227.2798,227.437,2279.0
2023-08-30 13:45:00,231.35,231.43,231.25,231.25,2014.0,227.3486,227.4272,227.2503,227.2503,2014.0
2023-08-30 13:50:00,231.25,231.25,230.81,230.88,6368.0,227.2503,227.2503,226.8179,226.8867,6368.0
2023-08-30 13:55:00,230.9,230.91,230.78,230.9,14375.0,226.9064,226.9162,226.7884,226.9064,14375.0
2023-08-30 14:00:00,230.91,230.91,230.76,230.9,5291.0,226.9162,226.9162,226.7688,226.9064,5291.0
2023-08-30 14:05:00,230.98,230.99,230.81,230.92,2135.0,226.985,226.9948,226.8179,226.926,2135.0
2023-08-30 14:10:00,230.98,231.19,230.98,231.09,1803.0,226.985,227.1914,226.985,227.0931,1803.0
2023-08-30 14:15:00,231.12,231.14,230.97,231.01,4264.0,227.1226,227.1422,226.9752,227.0145,4264.0
2023-08-30 14:20:00,231.02,231.02,230.8,230.87,5627.0,227.0243,227.0243,226.8081,226.8769,5627.0
2023-08-30 14:25:00,230.79,230.82,230.6,230.75,6947.0,226.7983,226.8278,226.6116,226.759,6947.0
2023-08-30 14:30:00,230.76,230.97,230.75,230.89,3016.0,226.7688,226.9752,226.759,226.8965,3016.0
2023-08-30 14:35:00,230.93,231.05,230.86,231.01,4017.0,226.9358,227.0538,226.8671,227.0145,4017.0
2023-08-30 14:40:00,231.0,231.12,231.0,231.02,1265.0,227.0046,227.1226,227.0046,227.0243,1265.0
2023-08-30 14:45:00,231.13,231.19,231.03,231.03,2844.0,227.1324,227.1914,227.0341,227.0341,2844.0
2023-08-30 14:50:00,231.07,231.12,231.03,231.07,2758.0,227.0734,227.1226,227.0341,227.0734,2758.0
2023-08-30 14:55:00,231.08,231.14,231.07,231.11,2589.0,227.0833,227.1422,227.0734,227.1127,2589.0
2023-08-30 15:00:00,231.15,231.29,231.01,231.09,6584.0,227.152,227.2896,227.0145,227.0931,6584.0
2023-08-30 15:05:00,231.04,231.11,230.95,231.0,9512.0,227.0439,227.1127,226.9555,227.0046,9512.0
2023-08-30 15:10:00,231.0,231.01,230.92,230.92,4546.0,227.0046,227.0145,226.926,226.926,4546.0
2023-08-30 15:15:00,230.98,231.01,230.86,230.92,3860.0,226.985,227.0145,226.8671,226.926,3860.0
2023-08-30 15:20:00,230.93,231.0,230.83,230.98,3631.0,226.9358,227.0046,226.8376,226.985,3631.0
2023-08-30 15:25:00,230.94,230.96,230.85,230.88,6007.0,226.9457,226.9653,226.8572,226.8867,6007.0
2023-08-30 15:30:00,230.88,230.9,230.83,230.87,6916.0,226.8867,226.9064,226.8376,226.8769,6916.0
2023-08-30 15:35:00,230.87,230.9,230.74,230.75,9663.0,226.8769,226.9064,226.7491,226.759,9663.0
2023-08-30 15:40:00,230.77,230.86,230.76,230.77,4286.0,226.7786,226.8671,226.7688,226.7786,4286.0
2023-08-30 15:45:00,230.79,230.89,230.52,230.58,20098.0,226.7983,226.8965,226.5329,226.5919,20098.0
2023-08-30 15:50:00,230.53,230.72,230.46,230.72,17198.0,226.5428,226.7295,226.474,226.7295,17198.0
2023-08-30 15:55:00,230.67,231.04,230.6,230.87,54794.0,226.6803,227.0439,226.6116,226.8769,54794.0
2023-08-31 09:30:00,230.61,231.05,230.61,230.92,8788.0,227.1622,227.5956,227.1622,227.4675,8788.0
2023-08-31 09:35:00,230.99,231.14,230.45,230.45,725.0,227.5365,227.6843,227.0046,227.0046,725.0
2023-08-31 09:40:00,230.19,230.49,229.6,230.48,3345.0,226.7485,227.044,226.1673,227.0341,3345.0
2023-08-31 09:45:00,230.55,230.74,230.43,230.67,4155.0,227.1031,227.2902,226.9849,227.2213,4155.0
2023-08-31 09:50:00,230.68,231.02,230.67,231.02,2804.0,227.2311,227.566,227.2213,227.566,2804.0
2023-08-31 09:55:00,231.01,231.34,231.0,231.22,1575.0,227.5562,227.8813,227.5463,227.7631,1575.0
2023-08-31 10:00:00,231.18,231.18,230.9,230.9,1600.0,227.7237,227.7237,227.4478,227.4478,1600.0
2023-08-31 10:05:00,230.88,231.16,230.88,231.16,2814.0,227.4281,227.704,227.4281,227.704,2814.0
2023-08-31 10:10:00,231.09,231.3,230.94,231.25,2469.0,227.635,227.8419,227.4872,227.7926,2469.0
2023-08-31 10:15:00,231.25,231.25,231.09,231.09,401.0,227.7926,227.7926,227.635,227.635,401.0
2023-08-31 10:20:00,231.22,231.29,231.11,231.25,1900.0,227.7631,227.832,227.6547,227.7926,1900.0
2023-08-31 10:25:00,231.22,231.3,231.16,231.3,1252.0,227.7631,227.8419,227.704,227.8419,1252.0
2023-08-31 10:30:00,231.34,231.56,231.33,231.38,2596.0,227.8813,228.098,227.8714,227.9207,2596.0
2023-08-31 10:35:00,231.35,231.35,231.08,231.16,1566.0,227.8911,227.8911,227.6251,227.704,1566.0
2023-08-31 10:40:00,231.1,231.22,231.1,231.12,600.0,227.6448,227.7631,227.6448,227.6645,600.0
2023-08-31 10:45:00,231.03,231.18,231.02,231.02,701.0,227.5759,227.7237,227.566,227.566,701.0
2023-08-31 10:50:00,230.99,230.99,230.65,230.66,1900.0,227.5365,227.5365,227.2016,227.2114,1900.0
2023-08-31 10:55:00,230.83,230.85,230.75,230.81,1749.0,227.3789,227.3986,227.3001,227.3592,1749.0
2023-08-31 11:00:00,230.75,230.87,230.74,230.81,4893.0,227.3001,227.4183,227.2902,227.3592,4893.0
2023-08-31 11:05:00,230.73,230.76,230.65,230.76,1303.0,227.2804,227.3099,227.2016,227.3099,1303.0
2023-08-31 11:10:00,230.79,230.89,230.79,230.79,1942.0,227.3395,227.438,227.3395,227.3395,1942.0
2023-08-31 11:15:00,230.87,230.89,230.69,230.85,3693.0,227.4183,227.438,227.241,227.3986,3693.0
2023-08-31 11:20:00,230.81,230.82,230.63,230.63,1100.0,227.3592,227.369,227.1819,227.1819,1100.0
2023-08-31 11:25:00,230.75,230.95,230.75,230.84,4550.0,227.3001,227.4971,227.3001,227.3887,4550.0
2023-08-31 11:30:00,230.87,230.87,230.66,230.68,1014.0,227.4183,227.4183,227.2114,227.2311,1014.0
2023-08-31 11:35:00,230.61,230.72,230.6,230.69,1474.0,227.1622,227.2705,227.1523,227.241,1474.0
2023-08-31 11:40:00,230.75,230.88,230.66,230.72,3952.0,227.3001,227.4281,227.2114,227.2705,3952.0
2023-08-31 11:45:00,230.62,230.84,230.53,230.81,3570.0,227.172,227.3887,227.0834,227.3592,3570.0
2023-08-31 11:50:00,230.77,231.12,230.77,231.12,6218.0,227.3198,227.6645,227.3198,227.6645,6218.0
2023-08-31 11:55:00,231.27,231.27,231.12,231.12,3812.0,227.8123,227.8123,227.6645,227.6645,3812.0
2023-08-31 12:00:00,231.2,231.25,231.14,231.15,2351.0,227.7434,227.7926,227.6843,227.6941,2351.0
2023-08-31 12:05:00,231.25,231.37,231.17,231.29,2912.0,227.7926,227.9108,227.7138,227.832,2912.0
2023-08-31 12:10:00,231.36,231.57,231.36,231.53,9431.0,227.901,228.1078,227.901,228.0684,9431.0
2023-08-31 12:15:00,231.51,231.52,231.17,231.31,3808.0,228.0487,228.0586,227.7138,227.8517,3808.0
2023-08-31 12:20:00,231.31,231.48,231.3,231.31,4454.0,227.8517,228.0192,227.8419,227.8517,4454.0
2023-08-31 12:25:00,231.33,231.33,231.26,231.26,500.0,227.8714,227.8714,227.8025,227.8025,500.0
2023-08-31 12:30:00,231.31,231.31,231.16,231.24,1300.0,227.8517,227.8517,227.704,227.7828,1300.0
2023-08-31 12:35:00,231.25,231.29,231.19,231.2,2578.0,227.7926,227.832,227.7335,227.7434,2578.0
2023-08-31 12:40:00,231.22,231.27,231.14,231.17,6239.0,227.7631,227.8123,227.6843,227.7138,6239.0
2023-08-31 12:45:00,231.17,231.31,231.11,231.3,3990.0,227.7138,227.8517,227.6547,227.8419,3990.0
2023-08-31 12:50:00,231.3,231.3,231.16,231.25,1962.0,227.8419,227.8419,227.704,227.7926,1962.0
2023-08-31 12:55:00,231.25,231.4,231.24,231.4,1321.0,227.7926,227.9404,227.7828,227.9404,1321.0
2023-08-31 13:00:00,231.45,231.45,231.33,231.35,1771.0,227.9896,227.9896,227.8714,227.8911,1771.0
2023-08-31 13:05:00,231.44,231.55,231.42,231.55,930.0,227.9798,228.0881,227.9601,228.0881,930.0
2023-08-31 13:10:00,231.62,231.71,231.49,231.64,3972.0,228.1571,228.2457,228.029,228.1768,3972.0
2023-08-31 13:15:00,231.43,231.59,231.37,231.46,6424.0,227.9699,228.1275,227.9108,227.9995,6424.0
2023-08-31 13:20:00,231.41,231.5,231.33,231.34,4496.0,227.9502,228.0389,227.8714,227.8813,4496.0
2023-08-31 13:25:00,231.55,231.59,231.45,231.45,1649.0,228.0881,228.1275,227.9896,227.9896,1649.0
2023-08-31 13:30:00,231.51,231.51,231.34,231.39,1600.0,228.0487,228.0487,227.8813,227.9305,1600.0
2023-08-31 13:35:00,231.33,231.43,231.31,231.32,812.0,227.8714,227.9699,227.8517,227.8616,812.0
2023-08-31 13:40:00,231.35,231.42,231.32,231.4,2398.0,227.8911,227.9601,227.8616,227.9404,2398.0
2023-08-31 13:45:00,231.36,231.39,231.26,231.31,1202.0,227.901,227.9305,227.8025,227.8517,1202.0
2023-08-31 13:50:00,231.26,231.29,231.19,231.19,1100.0,227.8025,227.832,227.7335,227.7335,1100.0
2023-08-31 13:55:00,231.3,231.37,231.23,231.28,3380.0,227.8419,227.9108,227.7729,227.8222,3380.0
2023-08-31 14:00:00,231.37,231.46,231.35,231.41,1456.0,227.9108,227.9995,227.8911,227.9502,1456.0
2023-08-31 14:05:00,231.45,231.45,231.35,231.39,2432.0,227.9896,227.9896,227.8911,227.9305,2432.0
2023-08-31 14:10:00,231.43,231.43,231.32,231.41,1973.0,227.9699,227.9699,227.8616,227.9502,1973.0
2023-08-31 14:15:00,231.41,231.43,231.26,231.26,2645.0,227.9502,227.9699,227.8025,227.8025,2645.0
2023-08-31 14:20:00,231.22,231.34,231.07,231.24,4266.0,227.7631,227.8813,227.6153,227.7828,4266.0
2023-08-31 14:25:00,231.26,231.28,231.14,231.19,1209.0,227.8025,227.8222,227.6843,227.7335,1209.0
2023-08-31 14:30:00,231.13,231.25,231.1,231.13,1831.0,227.6744,227.7926,227.6448,227.6744,1831.0
2023-08-31 14:35:00,231.1,231.1,230.91,230.92,1700.0,227.6448,227.6448,227.4577,227.4675,1700.0
2023-08-31 14:40:00,230.89,230.92,230.71,230.71,11488.0,227.438,227.4675,227.2607,227.2607,11488.0
2023-08-31 14:45:00,230.61,230.74,230.55,230.67,5265.0,227.1622,227.2902,227.1031,227.2213,5265.0
2023-08-31 14:50:00,230.69,230.75,230.59,230.7,6190.0,227.241,227.3001,227.1425,227.2508,6190.0
2023-08-31 14:55:00,230.66,230.78,230.61,230.7,4774.0,227.2114,227.3296,227.1622,227.2508,4774.0
2023-08-31 15:00:00,230.67,230.77,230.66,230.77,5351.0,227.2213,227.3198,227.2114,227.3198,5351.0
2023-08-31 15:05:00,230.74,231.01,230.72,231.0,2464.0,227.2902,227.5562,227.2705,227.5463,2464.0
2023-08-31 15:10:00,231.06,231.14,231.05,231.14,1905.0,227.6054,227.6843,227.5956,227.6843,1905.0
2023-08-31 15:15:00,231.19,231.41,231.19,231.36,2357.0,227.7335,227.9502,227.7335,227.901,2357.0
2023-08-31 15:20:00,231.3,231.35,231.22,231.26,3396.0,227.8419,227.8911,227.7631,227.8025,3396.0
2023-08-31 15:25:00,231.24,231.38,231.17,231.38,3241.0,227.7828,227.9207,227.7138,227.9207,3241.0
2023-08-31 15:30:00,231.38,231.41,231.24,231.25,5745.0,227.9207,227.9502,227.7828,227.7926,5745.0
2023-08-31 15:35:00,231.19,231.3,230.95,231.08,8970.0,227.7335,227.8419,227.4971,227.6251,8970.0
2023-08-31 15:40:00,231.01,231.12,230.98,231.09,10995.0,227.5562,227.6645,227.5266,227.635,10995.0
2023-08-31 15:45:00,231.1,231.24,230.9,230.9,17250.0,227.6448,227.7828,227.4478,227.4478,17250.0
2023-08-31 15:50:00,230.87,230.88,230.76,230.81,15641.0,227.4183,227.4281,227.3099,227.3592,15641.0
2023-08-31 15:55:00,230.81,230.99,230.54,230.6,67942.0,227.3592,227.5365,227.0932,227.1523,67942.0
2023-09-01 09:30:00,231.22,231.76,230.61,231.27,9219.0,227.7631,228.295,227.1622,227.8123,9219.0
2023-09-01 09:35:00,231.22,231.28,231.22,231.28,712.0,227.7631,227.8222,227.7631,227.8222,712.0
2023-09-01 09:40:00,230.98,231.31,230.98,231.07,1139.0,227.5266,227.8517,227.5266,227.6153,1139.0
2023-09-01 09:45:00,230.66,231.12,230.66,230.96,1052.0,227.2114,227.6645,227.2114,227.5069,1052.0
2023-09-01 09:50:00,230.97,231.23,230.97,231.02,2650.0,227.5168,227.7729,227.5168,227.566,2650.0
2023-09-01 09:55:00,231.12,231.12,230.86,230.87,2070.0,227.6645,227.6645,227.4084,227.4183,2070.0
2023-09-01 10:00:00,230.74,230.95,230.66,230.89,1889.0,227.2902,227.4971,227.2114,227.438,1889.0
2023-09-01 10:05:00,230.83,231.26,230.83,231.26,2228.0,227.3789,227.8025,227.3789,227.8025,2228.0
2023-09-01 10:10:00,231.41,231.6,231.28,231.49,3027.0,227.9502,228.1374,227.8222,228.029,3027.0
2023-09-01 10:15:00,231.56,231.85,231.56,231.74,2852.0,228.098,228.3836,228.098,228.2753,2852.0
2023-09-01 10:20:00,231.32,231.51,231.3,231.31,1699.0,227.8616,228.0487,227.8419,227.8517,1699.0
2023-09-01 10:25:00,231.43,231.57,231.26,231.57,3561.0,227.9699,228.1078,227.8025,228.1078,3561.0
2023-09-01 10:30:00,231.7,232.0,231.6,231.93,3639.0,228.2359,228.5314,228.1374,228.4624,3639.0
2023-09-01 10:35:00,231.83,231.86,231.69,231.69,3403.0,228.3639,228.3935,228.226,228.226,3403.0
2023-09-01 10:40:00,231.71,231.92,231.62,231.82,6911.0,228.2457,228.4526,228.1571,228.3541,6911.0
2023-09-01 10:45:00,231.81,231.82,231.31,231.7,9291.0,228.3442,228.3541,227.8517,228.2359,9291.0
2023-09-01 10:50:00,231.77,231.82,231.2,231.23,5723.0,228.3048,228.3541,227.7434,227.7729,5723.0
2023-09-01 10:55:00,231.19,231.37,231.19,231.37,3370.0,227.7335,227.9108,227.7335,227.9108,3370.0
2023-09-01 11:00:00,231.34,231.35,231.07,231.25,1539.0,227.8813,227.8911,227.6153,227.7926,1539.0
2023-09-01 11:05:00,231.03,231.12,231.02,231.12,1486.0,227.5759,227.6645,227.566,227.6645,1486.0
2023-09-01 11:10:00,231.13,231.13,230.88,230.99,4392.0,227.6744,227.6744,227.4281,227.5365,4392.0
2023-09-01 11:15:00,231.0,231.13,230.95,231.1,1688.0,227.5463,227.6744,227.4971,227.6448,1688.0
2023-09-01 11:20:00,231.18,231.19,231.05,231.08,716.0,227.7237,227.7335,227.5956,227.6251,716.0
2023-09-01 11:25:00,231.15,231.41,231.1,231.27,4201.0,227.6941,227.9502,227.6448,227.8123,4201.0
2023-09-01 11:30:00,231.23,231.49,231.19,231.28,1946.0,227.7729,228.029,227.7335,227.8222,1946.0
2023-09-01 11:35:00,231.29,231.29,230.99,231.12,2596.0,227.832,227.832,227.5365,227.6645,2596.0
2023-09-01 11:40:00,231.17,231.17,231.02,231.09,1714.0,227.7138,227.7138,227.566,227.635,1714.0
2023-09-01 11:45:00,230.99,231.1,230.99,231.09,569.0,227.5365,227.6448,227.5365,227.635,569.0
2023-09-01 11:50:00,231.09,231.09,230.88,231.05,1890.0,227.635,227.635,227.4281,227.5956,1890.0
2023-09-01 11:55:00,230.93,230.93,230.81,230.85,423.0,227.4774,227.4774,227.3592,227.3986,423.0
2023-09-01 12:00:00,230.83,230.85,230.67,230.71,2227.0,227.3789,227.3986,227.2213,227.2607,2227.0
2023-09-01 12:05:00,230.71,230.98,230.71,230.86,1385.0,227.2607,227.5266,227.2607,227.4084,1385.0
2023-09-01 12:10:00,230.88,230.98,230.88,230.98,1798.0,227.4281,227.5266,227.4281,227.5266,1798.0
2023-09-01 12:15:00,231.01,231.01,230.93,230.98,1109.0,227.5562,227.5562,227.4774,227.5266,1109.0
2023-09-01 12:20:00,230.99,230.99,230.91,230.91,1001.0,227.5365,227.5365,227.4577,227.4577,1001.0
2023-09-01 12:25:00,230.9,230.99,230.76,230.88,1827.0,227.4478,227.5365,227.3099,227.4281,1827.0
2023-09-01 12:30:00,230.96,231.1,230.93,230.95,1205.0,227.5069,227.6448,227.4774,227.4971,1205.0
2023-09-01 12:35:00,230.93,230.93,230.73,230.73,335.0,227.4774,227.4774,227.2804,227.2804,335.0
2023-09-01 12:40:00,230.68,230.68,230.55,230.64,2154.0,227.2311,227.2311,227.1031,227.1917,2154.0
2023-09-01 12:45:00,230.59,230.9,230.59,230.9,1327.0,227.1425,227.4478,227.1425,227.4478,1327.0
2023-09-01 12:50:00,230.92,231.0,230.92,231.0,1299.0,227.4675,227.5463,227.4675,227.5463,1299.0
2023-09-01 12:55:00,231.01,231.18,230.98,231.05,2150.0,227.5562,227.7237,227.5266,227.5956,2150.0
2023-09-01 13:00:00,231.11,231.13,231.04,231.13,313.0,227.6547,227.6744,227.5857,227.6744,313.0
2023-09-01 13:05:00,231.03,231.03,230.9,230.9,853.0,227.5759,227.5759,227.4478,227.4478,853.0
2023-09-01 13:10:00,231.0,231.15,230.99,231.15,3510.0,227.5463,227.6941,227.5365,227.6941,3510.0
2023-09-01 13:15:00,231.1,231.19,231.09,231.13,712.0,227.6448,227.7335,227.635,227.6744,712.0
2023-09-01 13:20:00,231.11,231.18,231.1,231.16,2084.0,227.6547,227.7237,227.6448,227.704,2084.0
2023-09-01 13:25:00,231.15,231.43,231.15,231.31,3084.0,227.6941,227.9699,227.6941,227.8517,3084.0
2023-09-01 13:30:00,231.41,231.42,231.14,231.15,1437.0,227.9502,227.9601,227.6843,227.6941,1437.0
2023-09-01 13:35:00,231.03,231.03,230.92,231.02,520.0,227.5759,227.5759,227.4675,227.566,520.0
2023-09-01 13:40:00,231.01,231.16,231.0,231.16,2691.0,227.5562,227.704,227.5463,227.704,2691.0
2023-09-01 13:45:00,231.14,231.26,231.05,231.26,1812.0,227.6843,227.8025,227.5956,227.8025,1812.0
2023-09-01 13:50:00,231.17,231.17,231.08,231.09,889.0,227.7138,227.7138,227.6251,227.635,889.0
2023-09-01 13:55:00,231.07,231.07,230.94,230.99,1821.0,227.6153,227.6153,227.4872,227.5365,1821.0
2023-09-01 14:00:00,230.94,230.94,230.8,230.8,1000.0,227.4872,227.4872,227.3493,227.3493,1000.0
2023-09-01 14:05:00,230.78,230.78,230.73,230.74,988.0,227.3296,227.3296,227.2804,227.2902,988.0
2023-09-01 14:10:00,230.73,230.77,230.73,230.77,200.0,227.2804,227.3198,227.2804,227.3198,200.0
2023-09-01 14:15:00,230.74,230.78,230.63,230.64,2481.0,227.2902,227.3296,227.1819,227.1917,2481.0
2023-09-01 14:20:00,230.69,230.74,230.52,230.52,1577.0,227.241,227.2902,227.0735,227.0735,1577.0
2023-09-01 14:25:00,230.51,230.59,230.47,230.57,1924.0,227.0637,227.1425,227.0243,227.1228,1924.0
2023-09-01 14:30:00,230.59,230.65,230.56,230.63,1584.0,227.1425,227.2016,227.1129,227.1819,1584.0
2023-09-01 14:35:00,230.6,230.61,230.54,230.58,1668.0,227.1523,227.1622,227.0932,227.1326,1668.0
2023-09-01 14:40:00,230.58,230.79,230.58,230.67,2543.0,227.1326,227.3395,227.1326,227.2213,2543.0
2023-09-01 14:45:00,230.75,230.8,230.66,230.7,1328.0,227.3001,227.3493,227.2114,227.2508,1328.0
2023-09-01 14:50:00,230.71,230.86,230.71,230.84,2765.0,227.2607,227.4084,227.2607,227.3887,2765.0
2023-09-01 14:55:00,230.83,230.88,230.79,230.88,1627.0,227.3789,227.4281,227.3395,227.4281,1627.0
2023-09-01 15:00:00,230.86,230.86,230.74,230.81,1882.0,227.4084,227.4084,227.2902,227.3592,1882.0
2023-09-01 15:05:00,230.76,230.88,230.74,230.86,3495.0,227.3099,227.4281,227.2902,227.4084,3495.0
2023-09-01 15:10:00,230.82,230.9,230.81,230.87,1291.0,227.369,227.4478,227.3592,227.4183,1291.0
2023-09-01 15:15:00,230.85,230.85,230.74,230.76,1948.0,227.3986,227.3986,227.2902,227.3099,1948.0
2023-09-01 15:20:00,230.81,230.93,230.78,230.93,4457.0,227.3592,227.4774,227.3296,227.4774,4457.0
2023-09-01 15:25:00,230.94,230.95,230.86,230.87,2212.0,227.4872,227.4971,227.4084,227.4183,2212.0
2023-09-01 15:30:00,230.92,231.1,230.89,231.1,3145.0,227.4675,227.6448,227.438,227.6448,3145.0
2023-09-01 15:35:00,231.07,231.08,230.98,231.02,4939.0,227.6153,227.6251,227.5266,227.566,4939.0
2023-09-01 15:40:00,231.02,231.08,230.98,231.0,7988.0,227.566,227.6251,227.5266,227.5463,7988.0
2023-09-01 15:45:00,231.02,231.02,230.84,231.02,7007.0,227.566,227.566,227.3887,227.566,7007.0
2023-09-01 15:50:00,230.99,231.1,230.93,231.09,8561.0,227.5365,227.6448,227.4774,227.635,8561.0
2023-09-01 15:55:00,231.05,231.22,230.96,231.05,34879.0,227.5956,227.7631,227.5069,227.5956,34879.0
2023-09-05 09:30:00,230.93,230.93,230.0,230.67,16056.0,227.4774,227.4774,226.5613,227.2213,16056.0
2023-09-05 09:35:00,230.06,230.06,228.93,229.07,2627.0,226.6204,226.6204,225.5073,225.6452,2627.0
2023-09-05 09:40:00,229.03,229.12,228.11,228.3,3330.0,225.6058,225.6945,224.6996,224.8867,3330.0
2023-09-05 09:45:00,228.29,228.58,227.93,228.01,7954.0,224.8769,225.1625,224.5222,224.601,7954.0
2023-09-05 09:50:00,228.16,229.0,228.1,229.0,4507.0,224.7488,225.5762,224.6897,225.5762,4507.0
2023-09-05 09:55:00,229.1,229.15,228.8,228.8,1793.0,225.6748,225.724,225.3792,225.3792,1793.0
2023-09-05 10:00:00,228.79,228.98,228.79,228.92,2818.0,225.3694,225.5565,225.3694,225.4974,2818.0
2023-09-05 10:05:00,228.7,228.83,228.39,228.6,7175.0,225.2807,225.4088,224.9754,225.1822,7175.0
2023-09-05 10:10:00,228.44,228.55,227.86,227.86,3570.0,225.0246,225.133,224.4533,224.4533,3570.0
2023-09-05 10:15:00,227.81,227.82,227.17,227.17,5307.0,224.404,224.4139,223.7736,223.7736,5307.0
2023-09-05 10:20:00,227.22,227.4,227.09,227.24,3947.0,223.8229,224.0002,223.6948,223.8426,3947.0
2023-09-05 10:25:00,227.22,227.29,226.98,227.29,3592.0,223.8229,223.8918,223.5864,223.8918,3592.0
2023-09-05 10:30:00,227.36,227.54,227.13,227.13,5212.0,223.9608,224.1381,223.7342,223.7342,5212.0
2023-09-05 10:35:00,227.14,227.24,226.88,227.24,5938.0,223.7441,223.8426,223.4879,223.8426,5938.0
2023-09-05 10:40:00,227.25,227.89,227.22,227.81,2831.0,223.8524,224.4828,223.8229,224.404,2831.0
2023-09-05 10:45:00,227.77,227.91,227.75,227.91,1400.0,224.3646,224.5025,224.3449,224.5025,1400.0
2023-09-05 10:50:00,227.83,227.83,227.52,227.65,6137.0,224.4237,224.4237,224.1184,224.2464,6137.0
2023-09-05 10:55:00,227.73,227.81,227.65,227.74,1800.0,224.3252,224.404,224.2464,224.3351,1800.0
2023-09-05 11:00:00,227.74,228.31,227.74,228.08,2100.0,224.3351,224.8966,224.3351,224.67,2100.0
2023-09-05 11:05:00,228.08,228.25,228.06,228.16,1561.0,224.67,224.8375,224.6503,224.7488,1561.0
2023-09-05 11:10:00,228.23,228.55,228.23,228.5,2410.0,224.8178,225.133,224.8178,225.0837,2410.0
2023-09-05 11:15:00,228.54,228.65,228.51,228.53,2000.0,225.1231,225.2315,225.0936,225.1133,2000.0
2023-09-05 11:20:00,228.52,228.56,228.39,228.44,2200.0,225.1034,225.1428,224.9754,225.0246,2200.0
2023-09-05 11:25:00,228.44,228.44,227.72,227.72,1317.0,225.0246,225.0246,224.3154,224.3154,1317.0
2023-09-05 11:30:00,227.95,228.2,227.95,228.05,1387.0,224.5419,224.7882,224.5419,224.6404,1387.0
2023-09-05 11:35:00,227.92,227.99,227.8,227.99,3026.0,224.5124,224.5813,224.3942,224.5813,3026.0
2023-09-05 11:40:00,227.95,228.02,227.77,227.79,1205.0,224.5419,224.6109,224.3646,224.3843,1205.0
2023-09-05 11:45:00,227.76,227.84,227.59,227.63,1402.0,224.3548,224.4336,224.1873,224.2267,1402.0
2023-09-05 11:50:00,227.59,227.65,227.52,227.56,1544.0,224.1873,224.2464,224.1184,224.1578,1544.0
2023-09-05 11:55:00,227.61,227.63,227.56,227.63,1030.0,224.207,224.2267,224.1578,224.2267,1030.0
2023-09-05 12:00:00,227.75,227.77,227.56,227.59,1214.0,224.3449,224.3646,224.1578,224.1873,1214.0
2023-09-05 12:05:00,227.65,227.77,227.64,227.69,2808.0,224.2464,224.3646,224.2366,224.2858,2808.0
2023-09-05 12:10:00,227.71,227.8,227.7,227.75,1188.0,224.3055,224.3942,224.2957,224.3449,1188.0
2023-09-05 12:15:00,227.81,227.81,227.63,227.64,1204.0,224.404,224.404,224.2267,224.2366,1204.0
2023-09-05 12:20:00,227.57,227.68,227.57,227.68,1097.0,224.1676,224.276,224.1676,224.276,1097.0
2023-09-05 12:25:00,227.58,227.58,227.36,227.41,900.0,224.1775,224.1775,223.9608,224.01,900.0
2023-09-05 12:30:00,227.36,227.36,227.21,227.21,1135.0,223.9608,223.9608,223.813,223.813,1135.0
2023-09-05 12:35:00,227.27,227.28,227.21,227.28,675.0,223.8721,223.882,223.813,223.882,675.0
2023-09-05 12:40:00,227.28,227.31,227.08,227.14,1830.0,223.882,223.9115,223.685,223.7441,1830.0
2023-09-05 12:45:00,227.11,227.14,227.01,227.09,1109.0,223.7145,223.7441,223.616,223.6948,1109.0
2023-09-05 12:50:00,227.06,227.07,226.91,227.05,3553.0,223.6653,223.6751,223.5175,223.6554,3553.0
2023-09-05 12:55:00,227.01,227.05,227.01,227.02,400.0,223.616,223.6554,223.616,223.6258,400.0
2023-09-05 13:00:00,227.0,227.14,226.74,226.74,2733.0,223.6061,223.7441,223.35,223.35,2733.0
2023-09-05 13:05:00,226.72,226.94,226.7,226.88,2342.0,223.3303,223.547,223.3106,223.4879,2342.0
2023-09-05 13:10:00,226.94,226.94,226.76,226.85,1800.0,223.547,223.547,223.3697,223.4584,1800.0
2023-09-05 13:15:00,226.74,227.0,226.73,226.96,1500.0,223.35,223.6061,223.3402,223.5667,1500.0
2023-09-05 13:20:00,226.99,226.99,226.88,226.88,1718.0,223.5963,223.5963,223.4879,223.4879,1718.0
2023-09-05 13:25:00,226.77,226.85,226.77,226.81,1310.0,223.3796,223.4584,223.3796,223.419,1310.0
2023-09-05 13:30:00,226.74,226.8,226.66,226.66,1497.0,223.35,223.4091,223.2712,223.2712,1497.0
2023-09-05 13:35:00,226.76,226.88,226.69,226.88,2188.0,223.3697,223.4879,223.3008,223.4879,2188.0
2023-09-05 13:40:00,226.83,226.97,226.82,226.86,999.0,223.4387,223.5766,223.4288,223.4682,999.0
2023-09-05 13:45:00,226.86,226.92,226.82,226.82,500.0,223.4682,223.5273,223.4288,223.4288,500.0
2023-09-05 13:50:00,226.82,226.83,226.75,226.78,523.0,223.4288,223.4387,223.3599,223.3894,523.0
2023-09-05 13:55:00,226.81,226.87,226.7,226.74,2718.0,223.419,223.4781,223.3106,223.35,2718.0
2023-09-05 14:00:00,226.82,226.83,226.74,226.77,900.0,223.4288,223.4387,223.35,223.3796,900.0
2023-09-05 14:05:00,226.69,226.77,226.68,226.76,2303.0,223.3008,223.3796,223.2909,223.3697,2303.0
2023-09-05 14:10:00,226.75,226.86,226.74,226.84,875.0,223.3599,223.4682,223.35,223.4485,875.0
2023-09-05 14:15:00,226.85,226.9,226.71,226.9,1405.0,223.4584,223.5076,223.3205,223.5076,1405.0
2023-09-05 14:20:00,226.86,226.9,226.76,226.84,1611.0,223.4682,223.5076,223.3697,223.4485,1611.0
2023-09-05 14:25:00,226.79,226.86,226.75,226.86,1000.0,223.3993,223.4682,223.3599,223.4682,1000.0
2023-09-05 14:30:00,226.87,227.06,226.87,227.06,1594.0,223.4781,223.6653,223.4781,223.6653,1594.0
2023-09-05 14:35:00,227.0,227.03,226.97,226.99,1500.0,223.6061,223.6357,223.5766,223.5963,1500.0
2023-09-05 14:40:00,227.02,227.2,226.99,227.16,2844.0,223.6258,223.8032,223.5963,223.7638,2844.0
2023-09-05 14:45:00,227.1,227.15,227.08,227.11,1564.0,223.7047,223.7539,223.685,223.7145,1564.0
2023-09-05 14:50:00,227.08,227.18,227.08,227.12,1735.0,223.685,223.7835,223.685,223.7244,1735.0
2023-09-05 14:55:00,227.15,227.2,227.1,227.2,2184.0,223.7539,223.8032,223.7047,223.8032,2184.0
2023-09-05 15:00:00,227.25,227.29,227.18,227.29,2662.0,223.8524,223.8918,223.7835,223.8918,2662.0
2023-09-05 15:05:00,227.29,227.29,227.15,227.15,1464.0,223.8918,223.8918,223.7539,223.7539,1464.0
2023-09-05 15:10:00,227.11,227.11,226.9,226.9,1815.0,223.7145,223.7145,223.5076,223.5076,1815.0
2023-09-05 15:15:00,226.9,227.02,226.9,226.95,2326.0,223.5076,223.6258,223.5076,223.5569,2326.0
2023-09-05 15:20:00,226.99,227.04,226.96,226.97,1600.0,223.5963,223.6455,223.5667,223.5766,1600.0
2023-09-05 15:25:00,226.97,227.09,226.97,227.06,2013.0,223.5766,223.6948,223.5766,223.6653,2013.0
2023-09-05 15:30:00,227.06,227.17,227.06,227.09,5520.0,223.6653,223.7736,223.6653,223.6948,5520.0
2023-09-05 15:35:00,227.09,227.37,227.09,227.27,2910.0,223.6948,223.9706,223.6948,223.8721,2910.0
2023-09-05 15:40:00,227.27,227.33,227.2,227.23,4181.0,223.8721,223.9312,223.8032,223.8327,4181.0
2023-09-05 15:45:00,227.2,227.31,226.94,227.13,12091.0,223.8032,223.9115,223.547,223.7342,12091.0
2023-09-05 15:50:00,227.13,227.19,226.81,226.84,18352.0,223.7342,223.7933,223.419,223.4485,18352.0
2023-09-05 15:55:00,226.86,227.07,226.65,226.8,42331.0,223.4682,223.6751,223.2614,223.4091,42331.0
2023-09-06 09:30:00,226.57,226.57,225.18,225.18,6111.0,223.1826,223.1826,221.8134,221.8134,6111.0
2023-09-06 09:35:00,225.17,225.41,224.47,224.84,5952.0,221.8035,222.0399,221.114,221.4784,5952.0
2023-09-06 09:40:00,224.99,225.88,224.88,225.87,3151.0,221.6262,222.5029,221.5178,222.493,3151.0
2023-09-06 09:45:00,225.82,226.01,225.73,225.93,3683.0,222.4438,222.6309,222.3551,222.5521,3683.0
2023-09-06 09:50:00,225.97,226.36,225.89,226.27,1774.0,222.5915,222.9757,222.5127,222.8871,1774.0
2023-09-06 09:55:00,226.4,226.8,226.25,226.8,2868.0,223.0151,223.4091,222.8674,223.4091,2868.0
2023-09-06 10:00:00,226.8,226.83,226.47,226.67,1233.0,223.4091,223.4387,223.0841,223.2811,1233.0
2023-09-06 10:05:00,227.08,227.49,227.08,227.35,4007.0,223.685,224.0888,223.685,223.9509,4007.0
2023-09-06 10:10:00,227.42,227.47,227.17,227.47,2181.0,224.0199,224.0691,223.7736,224.0691,2181.0
2023-09-06 10:15:00,227.42,227.45,227.16,227.36,5487.0,224.0199,224.0494,223.7638,223.9608,5487.0
2023-09-06 10:20:00,227.41,227.51,227.37,227.39,2300.0,224.01,224.1085,223.9706,223.9903,2300.0
2023-09-06 10:25:00,227.56,227.65,227.42,227.56,3281.0,224.1578,224.2464,224.0199,224.1578,3281.0
2023-09-06 10:30:00,227.69,228.0,227.69,227.87,2145.0,224.2858,224.5912,224.2858,224.4631,2145.0
2023-09-06 10:35:00,227.88,227.93,227.77,227.79,1451.0,224.473,224.5222,224.3646,224.3843,1451.0
2023-09-06 10:40:00,227.77,227.9,227.76,227.89,2380.0,224.3646,224.4927,224.3548,224.4828,2380.0
2023-09-06 10:45:00,227.81,227.81,227.58,227.65,1771.0,224.404,224.404,224.1775,224.2464,1771.0
2023-09-06 10:50:00,227.66,227.73,227.55,227.58,1967.0,224.2563,224.3252,224.1479,224.1775,1967.0
2023-09-06 10:55:00,227.63,227.71,227.55,227.71,1800.0,224.2267,224.3055,224.1479,224.3055,1800.0
2023-09-06 11:00:00,227.7,227.75,227.56,227.56,1100.0,224.2957,224.3449,224.1578,224.1578,1100.0
2023-09-06 11:05:00,227.53,227.9,227.53,227.87,2465.0,224.1282,224.4927,224.1282,224.4631,2465.0
2023-09-06 11:10:00,227.92,227.92,227.6,227.6,1800.0,224.5124,224.5124,224.1972,224.1972,1800.0
2023-09-06 11:15:00,227.58,227.89,227.57,227.89,1844.0,224.1775,224.4828,224.1676,224.4828,1844.0
2023-09-06 11:20:00,227.93,227.93,227.8,227.91,932.0,224.5222,224.5222,224.3942,224.5025,932.0
2023-09-06 11:25:00,228.05,228.05,227.9,227.9,869.0,224.6404,224.6404,224.4927,224.4927,869.0
2023-09-06 11:30:00,227.81,227.87,227.69,227.78,2174.0,224.404,224.4631,224.2858,224.3745,2174.0
2023-09-06 11:35:00,227.81,227.92,227.81,227.86,1559.0,224.404,224.5124,224.404,224.4533,1559.0
2023-09-06 11:40:00,227.91,227.99,227.91,227.99,810.0,224.5025,224.5813,224.5025,224.5813,810.0
2023-09-06 11:45:00,227.99,227.99,227.81,227.89,1900.0,224.5813,224.5813,224.404,224.4828,1900.0
2023-09-06 11:50:00,227.92,227.97,227.81,227.97,895.0,224.5124,224.5616,224.404,224.5616,895.0
2023-09-06 11:55:00,228.0,228.1,227.96,228.05,908.0,224.5912,224.6897,224.5518,224.6404,908.0
2023-09-06 12:00:00,227.98,228.1,227.8,227.8,4806.0,224.5715,224.6897,224.3942,224.3942,4806.0
2023-09-06 12:05:00,227.71,227.71,227.46,227.69,1726.0,224.3055,224.3055,224.0593,224.2858,1726.0
2023-09-06 12:10:00,227.75,227.91,227.74,227.85,901.0,224.3449,224.5025,224.3351,224.4434,901.0
2023-09-06 12:15:00,227.86,227.9,227.73,227.86,2557.0,224.4533,224.4927,224.3252,224.4533,2557.0
2023-09-06 12:20:00,227.91,227.93,227.78,227.88,6426.0,224.5025,224.5222,224.3745,224.473,6426.0
2023-09-06 12:25:00,227.89,228.05,227.88,227.93,4555.0,224.4828,224.6404,224.473,224.5222,4555.0
2023-09-06 12:30:00,228.01,228.14,227.94,228.14,2478.0,224.601,224.7291,224.5321,224.7291,2478.0
2023-09-06 12:35:00,228.1,228.21,228.1,228.2,807.0,224.6897,224.7981,224.6897,224.7882,807.0
2023-09-06 12:40:00,228.07,228.07,227.75,227.75,1300.0,224.6602,224.6602,224.3449,224.3449,1300.0
2023-09-06 12:45:00,227.75,227.85,227.75,227.79,556.0,224.3449,224.4434,224.3449,224.3843,556.0
2023-09-06 12:50:00,227.9,227.9,227.76,227.8,1902.0,224.4927,224.4927,224.3548,224.3942,1902.0
2023-09-06 12:55:00,227.71,227.83,227.71,227.79,4287.0,224.3055,224.4237,224.3055,224.3843,4287.0
2023-09-06 13:00:00,227.71,227.71,227.52,227.53,2016.0,224.3055,224.3055,224.1184,224.1282,2016.0
2023-09-06 13:05:00,227.45,227.5,227.42,227.43,785.0,224.0494,224.0987,224.0199,224.0297,785.0
2023-09-06 13:10:00,227.4,227.46,227.36,227.46,724.0,224.0002,224.0593,223.9608,224.0593,724.0
2023-09-06 13:15:00,227.48,227.59,227.47,227.5,714.0,224.079,224.1873,224.0691,224.0987,714.0
2023-09-06 13:20:00,227.46,227.62,227.46,227.61,520.0,224.0593,224.2169,224.0593,224.207,520.0
2023-09-06 13:25:00,227.64,227.75,227.64,227.74,1050.0,224.2366,224.3449,224.2366,224.3351,1050.0
2023-09-06 13:30:00,227.72,227.78,227.59,227.59,601.0,224.3154,224.3745,224.1873,224.1873,601.0
2023-09-06 13:35:00,227.57,227.57,227.45,227.54,706.0,224.1676,224.1676,224.0494,224.1381,706.0
2023-09-06 13:40:00,227.61,227.61,227.39,227.5,2001.0,224.207,224.207,223.9903,224.0987,2001.0
2023-09-06 13:45:00,227.49,227.49,227.46,227.46,300.0,224.0888,224.0888,224.0593,224.0593,300.0
2023-09-06 13:50:00,227.44,227.44,227.4,227.4,200.0,224.0396,224.0396,224.0002,224.0002,200.0
2023-09-06 13:55:00,227.46,227.53,227.44,227.46,1300.0,224.0593,224.1282,224.0396,224.0593,1300.0
2023-09-06 14:00:00,227.47,227.6,227.46,227.56,1220.0,224.0691,224.1972,224.0593,224.1578,1220.0
2023-09-06 14:05:00,227.53,227.81,227.5,227.81,1608.0,224.1282,224.404,224.0987,224.404,1608.0
2023-09-06 14:10:00,227.77,227.77,227.73,227.74,300.0,224.3646,224.3646,224.3252,224.3351,300.0
2023-09-06 14:15:00,227.79,227.81,227.76,227.81,1000.0,224.3843,224.404,224.3548,224.404,1000.0
2023-09-06 14:20:00,227.83,227.83,227.78,227.79,1700.0,224.4237,224.4237,224.3745,224.3843,1700.0
2023-09-06 14:25:00,227.81,228.02,227.8,227.94,4050.0,224.404,224.6109,224.3942,224.5321,4050.0
2023-09-06 14:30:00,227.96,228.13,227.96,228.13,300.0,224.5518,224.7193,224.5518,224.7193,300.0
2023-09-06 14:35:00,228.06,228.15,228.06,228.13,459.0,224.6503,224.739,224.6503,224.7193,459.0
2023-09-06 14:40:00,228.14,228.16,228.01,228.1,1772.0,224.7291,224.7488,224.601,224.6897,1772.0
2023-09-06 14:45:00,228.12,228.21,228.12,228.21,1530.0,224.7094,224.7981,224.7094,224.7981,1530.0
2023-09-06 14:50:00,228.22,228.28,228.19,228.28,2300.0,224.8079,224.867,224.7784,224.867,2300.0
2023-09-06 14:55:00,228.24,228.33,228.19,228.33,1600.0,224.8276,224.9163,224.7784,224.9163,1600.0
2023-09-06 15:00:00,228.36,228.42,228.12,228.16,2806.0,224.9458,225.0049,224.7094,224.7488,2806.0
2023-09-06 15:05:00,228.16,228.2,228.01,228.07,2301.0,224.7488,224.7882,224.601,224.6602,2301.0
2023-09-06 15:10:00,227.95,228.1,227.94,228.01,1497.0,224.5419,224.6897,224.5321,224.601,1497.0
2023-09-06 15:15:00,227.99,228.06,227.97,228.03,404.0,224.5813,224.6503,224.5616,224.6207,404.0
2023-09-06 15:20:00,228.11,228.15,228.09,228.15,692.0,224.6996,224.739,224.6799,224.739,692.0
2023-09-06 15:25:00,228.12,228.2,228.11,228.16,802.0,224.7094,224.7882,224.6996,224.7488,802.0
2023-09-06 15:30:00,228.14,228.18,228.05,228.11,3068.0,224.7291,224.7685,224.6404,224.6996,3068.0
2023-09-06 15:35:00,228.06,228.13,228.06,228.06,1545.0,224.6503,224.7193,224.6503,224.6503,1545.0
2023-09-06 15:40:00,228.07,228.11,228.02,228.06,1573.0,224.6602,224.6996,224.6109,224.6503,1573.0
2023-09-06 15:45:00,228.03,228.29,227.81,228.29,6161.0,224.6207,224.8769,224.404,224.8769,6161.0
2023-09-06 15:50:00,228.33,228.36,227.67,227.78,9098.0,224.9163,224.9458,224.2661,224.3745,9098.0
2023-09-06 15:55:00,227.73,228.06,227.7,227.81,32261.0,224.3252,224.6503,224.2957,224.404,32261.0
2023-09-07 09:30:00,228.22,229.0,228.22,229.0,7077.0,224.8079,225.5762,224.8079,225.5762,7077.0
2023-09-07 09:35:00,229.22,229.22,228.7,228.84,1305.0,225.793,225.793,225.2807,225.4186,1305.0
2023-09-07 09:40:00,229.0,229.45,228.93,228.93,829.0,225.5762,226.0195,225.5073,225.5073,829.0
2023-09-07 09:45:00,228.85,228.88,228.44,228.56,4805.0,225.4285,225.458,225.0246,225.1428,4805.0
2023-09-07 09:50:00,228.56,228.76,228.38,228.62,14649.0,225.1428,225.3398,224.9655,225.2019,14649.0
2023-09-07 09:55:00,228.59,228.6,228.3,228.5,1332.0,225.1724,225.1822,224.8867,225.0837,1332.0
2023-09-07 10:00:00,228.59,228.59,228.35,228.58,1100.0,225.1724,225.1724,224.936,225.1625,1100.0
2023-09-07 10:05:00,228.67,228.69,228.37,228.6,1416.0,225.2512,225.2709,224.9557,225.1822,1416.0
2023-09-07 10:10:00,228.47,228.72,228.36,228.5,1331.0,225.0542,225.3004,224.9458,225.0837,1331.0
2023-09-07 10:15:00,228.47,228.8,228.47,228.8,800.0,225.0542,225.3792,225.0542,225.3792,800.0
2023-09-07 10:20:00,228.72,229.04,228.72,228.79,2688.0,225.3004,225.6156,225.3004,225.3694,2688.0
2023-09-07 10:25:00,228.79,229.04,228.79,228.95,1358.0,225.3694,225.6156,225.3694,225.527,1358.0
2023-09-07 10:30:00,229.01,229.17,228.93,229.09,1334.0,225.5861,225.7437,225.5073,225.6649,1334.0
2023-09-07 10:35:00,229.18,229.78,229.17,229.71,1928.0,225.7536,226.3446,225.7437,226.2756,1928.0
2023-09-07 10:40:00,229.65,229.84,229.64,229.75,1389.0,226.2165,226.4037,226.2067,226.315,1389.0
2023-09-07 10:45:00,229.75,229.8,229.57,229.57,1300.0,226.315,226.3643,226.1377,226.1377,1300.0
2023-09-07 10:50:00,229.65,229.72,229.65,229.72,589.0,226.2165,226.2855,226.2165,226.2855,589.0
2023-09-07 10:55:00,229.66,230.0,229.52,230.0,2101.0,226.2264,226.5613,226.0885,226.5613,2101.0
2023-09-07 11:00:00,229.92,230.26,229.92,230.11,1700.0,226.4825,226.8174,226.4825,226.6697,1700.0
2023-09-07 11:05:00,230.18,230.18,230.0,230.0,600.0,226.7386,226.7386,226.5613,226.5613,600.0
2023-09-07 11:10:00,230.01,230.01,229.78,229.92,1239.0,226.5711,226.5711,226.3446,226.4825,1239.0
2023-09-07 11:15:00,230.08,230.08,229.9,229.92,900.0,226.6401,226.6401,226.4628,226.4825,900.0
2023-09-07 11:20:00,229.92,230.17,229.92,230.06,1500.0,226.4825,226.7288,226.4825,226.6204,1500.0
2023-09-07 11:25:00,230.03,230.05,229.78,229.85,3707.0,226.5908,226.6105,226.3446,226.4135,3707.0
2023-09-07 11:30:00,229.85,230.02,229.69,229.93,2719.0,226.4135,226.581,226.2559,226.4923,2719.0
2023-09-07 11:35:00,230.01,230.05,229.81,229.94,4957.0,226.5711,226.6105,226.3741,226.5022,4957.0
2023-09-07 11:40:00,229.94,229.98,229.57,229.57,2638.0,226.5022,226.5416,226.1377,226.1377,2638.0
2023-09-07 11:45:00,229.65,229.81,229.57,229.81,2148.0,226.2165,226.3741,226.1377,226.3741,2148.0
2023-09-07 11:50:00,229.73,229.73,229.45,229.48,1117.0,226.2953,226.2953,226.0195,226.0491,1117.0
2023-09-07 11:55:00,229.36,229.49,229.24,229.47,4995.0,225.9309,226.0589,225.8127,226.0392,4995.0
2023-09-07 12:00:00,229.55,229.97,229.54,229.97,2347.0,226.118,226.5317,226.1082,226.5317,2347.0
2023-09-07 12:05:00,229.97,230.02,229.77,229.77,16105.0,226.5317,226.581,226.3347,226.3347,16105.0
2023-09-07 12:10:00,229.77,229.97,229.77,229.87,3400.0,226.3347,226.5317,226.3347,226.4332,3400.0
2023-09-07 12:15:00,229.89,229.95,229.87,229.87,903.0,226.4529,226.512,226.4332,226.4332,903.0
2023-09-07 12:20:00,229.89,229.96,229.59,229.95,43203.0,226.4529,226.5219,226.1574,226.512,43203.0
2023-09-07 12:25:00,229.86,229.86,229.63,229.71,3037.0,226.4234,226.4234,226.1968,226.2756,3037.0
2023-09-07 12:30:00,229.72,229.96,229.71,229.79,4654.0,226.2855,226.5219,226.2756,226.3544,4654.0
2023-09-07 12:35:00,229.75,229.84,229.57,229.84,2500.0,226.315,226.4037,226.1377,226.4037,2500.0
2023-09-07 12:40:00,229.79,229.81,229.65,229.65,1700.0,226.3544,226.3741,226.2165,226.2165,1700.0
2023-09-07 12:45:00,229.7,230.1,229.7,230.05,6417.0,226.2658,226.6598,226.2658,226.6105,6417.0
2023-09-07 12:50:00,230.07,230.22,230.07,230.18,3076.0,226.6302,226.778,226.6302,226.7386,3076.0
2023-09-07 12:55:00,230.12,230.26,229.96,230.17,11101.0,226.6795,226.8174,226.5219,226.7288,11101.0
2023-09-07 13:00:00,230.16,230.24,230.1,230.2,13038.0,226.7189,226.7977,226.6598,226.7583,13038.0
2023-09-07 13:05:00,230.09,230.09,229.9,229.9,848.0,226.6499,226.6499,226.4628,226.4628,848.0
2023-09-07 13:10:00,229.97,230.11,229.92,230.11,1100.0,226.5317,226.6697,226.4825,226.6697,1100.0
2023-09-07 13:15:00,230.19,230.37,230.19,230.37,843.0,226.7485,226.9258,226.7485,226.9258,843.0
2023-09-07 13:20:00,230.35,230.35,230.28,230.28,772.0,226.9061,226.9061,226.8371,226.8371,772.0
2023-09-07 13:25:00,230.27,230.3,230.24,230.27,1300.0,226.8273,226.8568,226.7977,226.8273,1300.0
2023-09-07 13:30:00,230.29,230.35,230.22,230.27,1105.0,226.847,226.9061,226.778,226.8273,1105.0
2023-09-07 13:35:00,230.27,230.5,230.26,230.41,4039.0,226.8273,227.0538,226.8174,226.9652,4039.0
2023-09-07 13:40:00,230.38,230.47,230.34,230.44,1441.0,226.9356,227.0243,226.8962,226.9947,1441.0
2023-09-07 13:45:00,230.38,230.41,230.38,230.41,1336.0,226.9356,226.9652,226.9356,226.9652,1336.0
2023-09-07 13:50:00,230.44,230.44,230.44,230.44,100.0,226.9947,226.9947,226.9947,226.9947,100.0
2023-09-07 13:55:00,230.33,230.45,230.33,230.38,1102.0,226.8864,227.0046,226.8864,226.9356,1102.0
2023-09-07 14:00:00,230.41,230.51,230.39,230.45,7967.0,226.9652,227.0637,226.9455,227.0046,7967.0
2023-09-07 14:05:00,230.22,230.23,230.22,230.22,317.0,226.778,226.7879,226.778,226.778,317.0
2023-09-07 14:10:00,230.28,230.34,230.23,230.34,1605.0,226.8371,226.8962,226.7879,226.8962,1605.0
2023-09-07 14:15:00,230.23,230.33,230.23,230.24,1300.0,226.7879,226.8864,226.7879,226.7977,1300.0
2023-09-07 14:20:00,230.23,230.47,230.17,230.45,3505.0,226.7879,227.0243,226.7288,227.0046,3505.0
2023-09-07 14:25:00,230.4,230.4,230.29,230.3,1100.0,226.9553,226.9553,226.847,226.8568,1100.0
2023-09-07 14:30:00,230.42,230.47,230.29,230.45,2954.0,226.975,227.0243,226.847,227.0046,2954.0
2023-09-07 14:35:00,230.38,230.4,230.35,230.36,491.0,226.9356,226.9553,226.9061,226.9159,491.0
2023-09-07 14:40:00,230.37,230.44,230.33,230.34,977.0,226.9258,226.9947,226.8864,226.8962,977.0
2023-09-07 14:45:00,230.4,230.54,230.39,230.49,3481.0,226.9553,227.0932,226.9455,227.044,3481.0
2023-09-07 14:50:00,230.44,230.46,230.42,230.42,600.0,226.9947,227.0144,226.975,226.975,600.0
2023-09-07 14:55:00,230.42,230.66,230.41,230.63,2872.0,226.975,227.2114,226.9652,227.1819,2872.0
2023-09-07 15:00:00,230.63,230.67,230.5,230.53,1450.0,227.1819,227.2213,227.0538,227.0834,1450.0
2023-09-07 15:05:00,230.43,230.49,230.41,230.49,1124.0,226.9849,227.044,226.9652,227.044,1124.0
2023-09-07 15:10:00,230.54,230.78,230.54,230.73,2819.0,227.0932,227.3296,227.0932,227.2804,2819.0
2023-09-07 15:15:00,230.71,230.75,230.57,230.58,3365.0,227.2607,227.3001,227.1228,227.1326,3365.0
2023-09-07 15:20:00,230.68,230.81,230.63,230.64,3508.0,227.2311,227.3592,227.1819,227.1917,3508.0
2023-09-07 15:25:00,230.67,230.69,230.56,230.69,1550.0,227.2213,227.241,227.1129,227.241,1550.0
2023-09-07 15:30:00,230.64,230.64,230.46,230.52,4894.0,227.1917,227.1917,227.0144,227.0735,4894.0
2023-09-07 15:35:00,230.49,230.63,230.44,230.55,2480.0,227.044,227.1819,226.9947,227.1031,2480.0
2023-09-07 15:40:00,230.55,230.79,230.55,230.76,7104.0,227.1031,227.3395,227.1031,227.3099,7104.0
2023-09-07 15:45:00,230.78,230.85,230.72,230.73,5613.0,227.3296,227.3986,227.2705,227.2804,5613.0
2023-09-07 15:50:00,230.78,230.86,230.6,230.79,11287.0,227.3296,227.4084,227.1523,227.3395,11287.0
2023-09-07 15:55:00,230.76,230.83,230.51,230.76,39413.0,227.3099,227.3789,227.0637,227.3099,39413.0
2023-09-08 09:30:00,230.9,231.05,230.48,230.83,9011.0,227.4478,227.5956,227.0341,227.3789,9011.0
2023-09-08 09:35:00,231.11,231.11,230.57,230.57,514.0,227.6547,227.6547,227.1228,227.1228,514.0
2023-09-08 09:40:00,230.66,231.17,230.43,230.57,9163.0,227.2114,227.7138,226.9849,227.1228,9163.0
2023-09-08 09:45:00,230.55,230.72,230.23,230.72,1258.0,227.1031,227.2705,226.7879,227.2705,1258.0
2023-09-08 09:50:00,230.51,230.66,230.32,230.39,600.0,227.0637,227.2114,226.8765,226.9455,600.0
2023-09-08 09:55:00,230.4,230.74,230.39,230.74,1069.0,226.9553,227.2902,226.9455,227.2902,1069.0
2023-09-08 10:00:00,230.7,230.7,230.3,230.51,2600.0,227.2508,227.2508,226.8568,227.0637,2600.0
2023-09-08 10:05:00,230.53,230.6,230.24,230.44,3025.0,227.0834,227.1523,226.7977,226.9947,3025.0
2023-09-08 10:10:00,230.42,230.42,230.27,230.27,900.0,226.975,226.975,226.8273,226.8273,900.0
2023-09-08 10:15:00,230.44,230.47,230.11,230.27,3019.0,226.9947,227.0243,226.6697,226.8273,3019.0
2023-09-08 10:20:00,230.28,230.32,230.28,230.31,648.0,226.8371,226.8765,226.8371,226.8667,648.0
2023-09-08 10:25:00,230.42,230.82,230.39,230.82,1655.0,226.975,227.369,226.9455,227.369,1655.0
2023-09-08 10:30:00,230.77,230.85,230.52,230.59,1800.0,227.3198,227.3986,227.0735,227.1425,1800.0
2023-09-08 10:35:00,230.45,230.46,230.41,230.42,1010.0,227.0046,227.0144,226.9652,226.975,1010.0
2023-09-08 10:40:00,230.51,230.61,230.33,230.41,1546.0,227.0637,227.1622,226.8864,226.9652,1546.0
2023-09-08 10:45:00,230.44,230.44,230.17,230.22,2140.0,226.9947,226.9947,226.7288,226.778,2140.0
2023-09-08 10:50:00,230.24,230.38,230.16,230.3,2160.0,226.7977,226.9356,226.7189,226.8568,2160.0
2023-09-08 10:55:00,230.3,230.3,230.1,230.13,1243.0,226.8568,226.8568,226.6598,226.6894,1243.0
2023-09-08 11:00:00,230.21,230.28,230.07,230.27,2727.0,226.7682,226.8371,226.6302,226.8273,2727.0
2023-09-08 11:05:00,230.24,230.24,229.94,229.95,1470.0,226.7977,226.7977,226.5022,226.512,1470.0
2023-09-08 11:10:00,229.98,230.06,229.94,229.99,2748.0,226.5416,226.6204,226.5022,226.5514,2748.0
2023-09-08 11:15:00,230.13,230.18,229.96,230.07,1512.0,226.6894,226.7386,226.5219,226.6302,1512.0
2023-09-08 11:20:00,230.07,230.07,229.9,229.91,831.0,226.6302,226.6302,226.4628,226.4726,831.0
2023-09-08 11:25:00,229.91,229.91,229.8,229.89,1258.0,226.4726,226.4726,226.3643,226.4529,1258.0
2023-09-08 11:30:00,229.9,230.11,229.89,229.99,3541.0,226.4628,226.6697,226.4529,226.5514,3541.0
2023-09-08 11:35:00,229.97,230.11,229.97,229.98,1644.0,226.5317,226.6697,226.5317,226.5416,1644.0
2023-09-08 11:40:00,229.98,229.98,229.69,229.69,4371.0,226.5416,226.5416,226.2559,226.2559,4371.0
2023-09-08 11:45:00,229.69,229.77,229.54,229.64,2919.0,226.2559,226.3347,226.1082,226.2067,2919.0
2023-09-08 11:50:00,229.62,229.64,229.62,229.64,604.0,226.187,226.2067,226.187,226.2067,604.0
2023-09-08 11:55:00,229.69,229.74,229.6,229.68,2853.0,226.2559,226.3052,226.1673,226.2461,2853.0
2023-09-08 12:00:00,229.7,229.77,229.69,229.77,1912.0,226.2658,226.3347,226.2559,226.3347,1912.0
2023-09-08 12:05:00,229.8,229.8,229.7,229.71,1122.0,226.3643,226.3643,226.2658,226.2756,1122.0
2023-09-08 12:10:00,229.71,229.77,229.63,229.72,2252.0,226.2756,226.3347,226.1968,226.2855,2252.0
2023-09-08 12:15:00,229.72,229.98,229.72,229.98,2194.0,226.2855,226.5416,226.2855,226.5416,2194.0
2023-09-08 12:20:00,229.9,229.99,229.9,229.99,6727.0,226.4628,226.5514,226.4628,226.5514,6727.0
2023-09-08 12:25:00,229.92,229.92,229.78,229.87,1513.0,226.4825,226.4825,226.3446,226.4332,1513.0
2023-09-08 12:30:00,229.77,229.77,229.5,229.59,2258.0,226.3347,226.3347,226.0688,226.1574,2258.0
2023-09-08 12:35:00,229.64,229.64,229.45,229.45,1300.0,226.2067,226.2067,226.0195,226.0195,1300.0
2023-09-08 12:40:00,229.53,229.62,229.53,229.6,640.0,226.0983,226.187,226.0983,226.1673,640.0
2023-09-08 12:45:00,229.63,229.63,229.37,229.38,3866.0,226.1968,226.1968,225.9407,225.9506,3866.0
2023-09-08 12:50:00,229.33,229.35,229.2,229.27,2139.0,225.9013,225.921,225.7733,225.8422,2139.0
2023-09-08 12:55:00,229.17,229.25,229.15,229.15,800.0,225.7437,225.8225,225.724,225.724,800.0
2023-09-08 13:00:00,229.18,229.28,229.16,229.28,1108.0,225.7536,225.8521,225.7339,225.8521,1108.0
2023-09-08 13:05:00,229.29,229.29,229.16,229.16,1600.0,225.8619,225.8619,225.7339,225.7339,1600.0
2023-09-08 13:10:00,229.14,229.16,229.07,229.14,1603.0,225.7142,225.7339,225.6452,225.7142,1603.0
2023-09-08 13:15:00,229.17,229.17,229.11,229.12,500.0,225.7437,225.7437,225.6846,225.6945,500.0
2023-09-08 13:20:00,229.07,229.1,228.87,228.88,1600.0,225.6452,225.6748,225.4482,225.458,1600.0
2023-09-08 13:25:00,228.77,228.77,228.54,228.63,3697.0,225.3497,225.3497,225.1231,225.2118,3697.0
2023-09-08 13:30:00,228.65,228.69,228.61,228.66,1126.0,225.2315,225.2709,225.1921,225.2413,1126.0
2023-09-08 13:35:00,228.62,228.62,228.58,228.58,977.0,225.2019,225.2019,225.1625,225.1625,977.0
2023-09-08 13:40:00,228.58,228.58,228.45,228.45,1326.0,225.1625,225.1625,225.0345,225.0345,1326.0
2023-09-08 13:45:00,228.4,228.55,228.4,228.51,2675.0,224.9852,225.133,224.9852,225.0936,2675.0
2023-09-08 13:50:00,228.53,228.6,228.43,228.44,886.0,225.1133,225.1822,225.0148,225.0246,886.0
2023-09-08 13:55:00,228.4,228.43,228.34,228.42,3055.0,224.9852,225.0148,224.9261,225.0049,3055.0
2023-09-08 14:00:00,228.39,228.59,228.39,228.59,1398.0,224.9754,225.1724,224.9754,225.1724,1398.0
2023-09-08 14:05:00,228.52,228.52,228.41,228.42,200.0,225.1034,225.1034,224.9951,225.0049,200.0
2023-09-08 14:10:00,228.35,228.35,228.07,228.16,2050.0,224.936,224.936,224.6602,224.7488,2050.0
2023-09-08 14:15:00,228.12,228.16,228.08,228.13,900.0,224.7094,224.7488,224.67,224.7193,900.0
2023-09-08 14:20:00,228.14,228.24,228.08,228.14,5739.0,224.7291,224.8276,224.67,224.7291,5739.0
2023-09-08 14:25:00,228.15,228.15,227.98,228.06,1904.0,224.739,224.739,224.5715,224.6503,1904.0
2023-09-08 14:30:00,228.14,228.16,228.08,228.15,1137.0,224.7291,224.7488,224.67,224.739,1137.0
2023-09-08 14:35:00,228.15,228.22,228.13,228.17,2302.0,224.739,224.8079,224.7193,224.7587,2302.0
2023-09-08 14:40:00,227.98,228.19,227.98,228.13,1976.0,224.5715,224.7784,224.5715,224.7193,1976.0
2023-09-08 14:45:00,228.05,228.08,227.99,228.04,1350.0,224.6404,224.67,224.5813,224.6306,1350.0
2023-09-08 14:50:00,228.05,228.1,227.95,228.05,2886.0,224.6404,224.6897,224.5419,224.6404,2886.0
2023-09-08 14:55:00,228.07,228.15,228.07,228.09,3420.0,224.6602,224.739,224.6602,224.6799,3420.0
2023-09-08 15:00:00,228.12,228.27,228.12,228.17,2000.0,224.7094,224.8572,224.7094,224.7587,2000.0
2023-09-08 15:05:00,228.18,228.37,228.14,228.14,2276.0,224.7685,224.9557,224.7291,224.7291,2276.0
2023-09-08 15:10:00,228.16,228.16,228.07,228.08,1200.0,224.7488,224.7488,224.6602,224.67,1200.0
2023-09-08 15:15:00,228.08,228.08,227.89,227.89,2045.0,224.67,224.67,224.4828,224.4828,2045.0
2023-09-08 15:20:00,227.9,228.08,227.87,228.07,3766.0,224.4927,224.67,224.4631,224.6602,3766.0
2023-09-08 15:25:00,228.05,228.05,227.89,227.95,1928.0,224.6404,224.6404,224.4828,224.5419,1928.0
2023-09-08 15:30:00,227.89,228.3,227.88,228.3,6476.0,224.4828,224.8867,224.473,224.8867,6476.0
2023-09-08 15:35:00,228.25,228.25,227.9,227.94,6120.0,224.8375,224.8375,224.4927,224.5321,6120.0
2023-09-08 15:40:00,227.86,228.01,227.86,228.01,7373.0,224.4533,224.601,224.4533,224.601,7373.0
2023-09-08 15:45:00,228.03,228.03,227.77,227.77,5980.0,224.6207,224.6207,224.3646,224.3646,5980.0
2023-09-08 15:50:00,227.75,227.94,227.68,227.85,10274.0,224.3449,224.5321,224.276,224.4434,10274.0
2023-09-08 15:55:00,227.82,228.29,227.82,228.24,27281.0,224.4139,224.8769,224.4139,224.8276,27281.0
2023-09-11 09:30:00,228.64,229.05,228.27,228.5,8297.0,225.2216,225.6255,224.8572,225.0837,8297.0
2023-09-11 09:35:00,228.44,228.97,228.44,228.92,800.0,225.0246,225.5467,225.0246,225.4974,800.0
2023-09-11 09:40:00,228.83,229.18,228.49,229.18,1841.0,225.4088,225.7536,225.0739,225.7536,1841.0
2023-09-11 09:45:00,228.98,229.12,228.86,229.0,1200.0,225.5565,225.6945,225.4383,225.5762,1200.0
2023-09-11 09:50:00,228.9,229.24,228.9,229.14,1700.0,225.4777,225.8127,225.4777,225.7142,1700.0
2023-09-11 09:55:00,229.25,229.31,229.17,229.28,1200.0,225.8225,225.8816,225.7437,225.8521,1200.0
2023-09-11 10:00:00,229.32,229.32,229.01,229.02,1764.0,225.8915,225.8915,225.5861,225.5959,1764.0
2023-09-11 10:05:00,228.92,229.28,228.92,229.21,1017.0,225.4974,225.8521,225.4974,225.7831,1017.0
2023-09-11 10:10:00,229.21,229.63,229.2,229.63,1681.0,225.7831,226.1968,225.7733,226.1968,1681.0
2023-09-11 10:15:00,229.52,229.55,229.33,229.33,1000.0,226.0885,226.118,225.9013,225.9013,1000.0
2023-09-11 10:20:00,229.32,229.46,229.29,229.42,1262.0,225.8915,226.0294,225.8619,225.99,1262.0
2023-09-11 10:25:00,229.47,229.6,229.46,229.59,2375.0,226.0392,226.1673,226.0294,226.1574,2375.0
2023-09-11 10:30:00,229.49,229.55,228.92,228.92,2201.0,226.0589,226.118,225.4974,225.4974,2201.0
2023-09-11 10:35:00,228.87,228.87,228.68,228.68,1190.0,225.4482,225.4482,225.261,225.261,1190.0
2023-09-11 10:40:00,228.66,228.91,228.65,228.78,1444.0,225.2413,225.4876,225.2315,225.3595,1444.0
2023-09-11 10:45:00,228.86,228.89,228.78,228.89,1403.0,225.4383,225.4679,225.3595,225.4679,1403.0
2023-09-11 10:50:00,228.81,228.81,228.66,228.66,1207.0,225.3891,225.3891,225.2413,225.2413,1207.0
2023-09-11 10:55:00,228.68,228.68,228.49,228.59,800.0,225.261,225.261,225.0739,225.1724,800.0
2023-09-11 11:00:00,228.49,228.59,228.4,228.47,1305.0,225.0739,225.1724,224.9852,225.0542,1305.0
2023-09-11 11:05:00,228.43,228.47,228.24,228.26,1200.0,225.0148,225.0542,224.8276,224.8473,1200.0
2023-09-11 11:10:00,228.19,228.2,228.04,228.05,1000.0,224.7784,224.7882,224.6306,224.6404,1000.0
2023-09-11 11:15:00,228.16,228.24,228.11,228.2,1697.0,224.7488,224.8276,224.6996,224.7882,1697.0
2023-09-11 11:20:00,228.15,228.37,228.15,228.37,1030.0,224.739,224.9557,224.739,224.9557,1030.0
2023-09-11 11:25:00,228.43,228.64,228.34,228.62,2340.0,225.0148,225.2216,224.9261,225.2019,2340.0
2023-09-11 11:30:00,228.58,228.58,228.46,228.46,1199.0,225.1625,225.1625,225.0443,225.0443,1199.0
2023-09-11 11:35:00,228.46,228.46,228.44,228.45,609.0,225.0443,225.0443,225.0246,225.0345,609.0
2023-09-11 11:40:00,228.51,228.53,228.39,228.52,2224.0,225.0936,225.1133,224.9754,225.1034,2224.0
2023-09-11 11:45:00,228.5,228.61,228.42,228.43,4374.0,225.0837,225.1921,225.0049,225.0148,4374.0
2023-09-11 11:50:00,228.46,228.76,228.46,228.76,3850.0,225.0443,225.3398,225.0443,225.3398,3850.0
2023-09-11 11:55:00,228.78,228.85,228.71,228.73,2704.0,225.3595,225.4285,225.2906,225.3103,2704.0
2023-09-11 12:00:00,228.74,228.96,228.73,228.85,4071.0,225.3201,225.5368,225.3103,225.4285,4071.0
2023-09-11 12:05:00,228.85,229.02,228.85,228.89,2406.0,225.4285,225.5959,225.4285,225.4679,2406.0
2023-09-11 12:10:00,228.91,229.11,228.88,229.07,1483.0,225.4876,225.6846,225.458,225.6452,1483.0
2023-09-11 12:15:00,229.12,229.22,229.12,229.14,1450.0,225.6945,225.793,225.6945,225.7142,1450.0
2023-09-11 12:20:00,229.07,229.07,228.85,228.96,997.0,225.6452,225.6452,225.4285,225.5368,997.0
2023-09-11 12:25:00,228.88,229.09,228.88,229.03,1600.0,225.458,225.6649,225.458,225.6058,1600.0
2023-09-11 12:30:00,229.19,229.2,229.12,229.14,1550.0,225.7634,225.7733,225.6945,225.7142,1550.0
2023-09-11 12:35:00,229.05,229.06,228.99,229.03,900.0,225.6255,225.6353,225.5664,225.6058,900.0
2023-09-11 12:40:00,228.95,229.24,228.95,229.14,2928.0,225.527,225.8127,225.527,225.7142,2928.0
2023-09-11 12:45:00,229.14,229.21,229.04,229.04,1300.0,225.7142,225.7831,225.6156,225.6156,1300.0
2023-09-11 12:50:00,229.05,229.25,229.0,229.17,4889.0,225.6255,225.8225,225.5762,225.7437,4889.0
2023-09-11 12:55:00,229.18,229.21,229.11,229.12,1850.0,225.7536,225.7831,225.6846,225.6945,1850.0
2023-09-11 13:00:00,229.21,229.24,229.14,229.24,1106.0,225.7831,225.8127,225.7142,225.8127,1106.0
2023-09-11 13:05:00,229.19,229.21,229.15,229.16,800.0,225.7634,225.7831,225.724,225.7339,800.0
2023-09-11 13:10:00,229.04,229.06,228.99,229.04,1553.0,225.6156,225.6353,225.5664,225.6156,1553.0
2023-09-11 13:15:00,229.08,229.09,228.98,229.09,1600.0,225.655,225.6649,225.5565,225.6649,1600.0
2023-09-11 13:20:00,229.09,229.15,229.05,229.09,2820.0,225.6649,225.724,225.6255,225.6649,2820.0
2023-09-11 13:25:00,229.09,229.23,229.04,229.23,1724.0,225.6649,225.8028,225.6156,225.8028,1724.0
2023-09-11 13:30:00,229.16,229.19,229.07,229.16,900.0,225.7339,225.7634,225.6452,225.7339,900.0
2023-09-11 13:35:00,229.24,229.31,229.14,229.31,1805.0,225.8127,225.8816,225.7142,225.8816,1805.0
2023-09-11 13:40:00,229.37,229.38,229.19,229.19,1145.0,225.9407,225.9506,225.7634,225.7634,1145.0
2023-09-11 13:45:00,229.0,229.12,228.97,229.0,1728.0,225.5762,225.6945,225.5467,225.5762,1728.0
2023-09-11 13:50:00,228.98,228.98,228.8,228.8,400.0,225.5565,225.5565,225.3792,225.3792,400.0
2023-09-11 13:55:00,228.78,228.83,228.74,228.76,1772.0,225.3595,225.4088,225.3201,225.3398,1772.0
2023-09-11 14:00:00,228.8,228.83,228.74,228.76,759.0,225.3792,225.4088,225.3201,225.3398,759.0
2023-09-11 14:05:00,228.76,228.88,228.76,228.79,2728.0,225.3398,225.458,225.3398,225.3694,2728.0
2023-09-11 14:10:00,228.84,228.88,228.77,228.78,1446.0,225.4186,225.458,225.3497,225.3595,1446.0
2023-09-11 14:15:00,228.83,228.9,228.82,228.9,1600.0,225.4088,225.4777,225.3989,225.4777,1600.0
2023-09-11 14:20:00,228.88,228.88,228.55,228.56,7017.0,225.458,225.458,225.133,225.1428,7017.0
2023-09-11 14:25:00,228.53,228.65,228.53,228.61,1966.0,225.1133,225.2315,225.1133,225.1921,1966.0
2023-09-11 14:30:00,228.59,228.62,228.29,228.41,8255.0,225.1724,225.2019,224.8769,224.9951,8255.0
2023-09-11 14:35:00,228.41,228.47,228.27,228.28,2646.0,224.9951,225.0542,224.8572,224.867,2646.0
2023-09-11 14:40:00,228.29,228.53,228.29,228.53,3409.0,224.8769,225.1133,224.8769,225.1133,3409.0
2023-09-11 14:45:00,228.5,228.64,228.5,228.62,2060.0,225.0837,225.2216,225.0837,225.2019,2060.0
2023-09-11 14:50:00,228.69,228.85,228.65,228.84,1713.0,225.2709,225.4285,225.2315,225.4186,1713.0
2023-09-11 14:55:00,228.86,228.86,228.73,228.74,1039.0,225.4383,225.4383,225.3103,225.3201,1039.0
2023-09-11 15:00:00,228.77,228.77,228.65,228.73,2127.0,225.3497,225.3497,225.2315,225.3103,2127.0
2023-09-11 15:05:00,228.7,228.75,228.7,228.75,686.0,225.2807,225.33,225.2807,225.33,686.0
2023-09-11 15:10:00,228.68,228.68,228.52,228.53,1401.0,225.261,225.261,225.1034,225.1133,1401.0
2023-09-11 15:15:00,228.55,228.57,228.52,228.56,1300.0,225.133,225.1527,225.1034,225.1428,1300.0
2023-09-11 15:20:00,228.56,228.59,228.49,228.56,1917.0,225.1428,225.1724,225.0739,225.1428,1917.0
2023-09-11 15:25:00,228.57,228.58,228.5,228.51,2793.0,225.1527,225.1625,225.0837,225.0936,2793.0
2023-09-11 15:30:00,228.53,228.6,228.49,228.55,3993.0,225.1133,225.1822,225.0739,225.133,3993.0
2023-09-11 15:35:00,228.57,228.67,228.49,228.61,4055.0,225.1527,225.2512,225.0739,225.1921,4055.0
2023-09-11 15:40:00,228.61,228.74,228.6,228.68,3075.0,225.1921,225.3201,225.1822,225.261,3075.0
2023-09-11 15:45:00,228.67,228.67,228.24,228.24,6154.0,225.2512,225.2512,224.8276,224.8276,6154.0
2023-09-11 15:50:00,228.3,228.43,228.16,228.4,15202.0,224.8867,225.0148,224.7488,224.9852,15202.0
2023-09-11 15:55:00,228.34,228.69,228.23,228.54,26593.0,224.9261,225.2709,224.8178,225.1231,26593.0
2023-09-12 09:30:00,228.59,229.62,228.27,229.62,8410.0,225.1724,226.187,224.8572,226.187,8410.0
2023-09-12 09:35:00,229.23,229.24,228.85,229.02,1059.0,225.8028,225.8127,225.4285,225.5959,1059.0
2023-09-12 09:40:00,228.88,228.88,228.35,228.65,900.0,225.458,225.458,224.936,225.2315,900.0
2023-09-12 09:45:00,228.52,228.83,228.52,228.83,300.0,225.1034,225.4088,225.1034,225.4088,300.0
2023-09-12 09:50:00,228.83,228.83,228.83,228.83,0.0,225.4088,225.4088,225.4088,225.4088,0.0
2023-09-12 09:55:00,228.62,228.62,228.54,228.55,400.0,225.2019,225.2019,225.1231,225.133,400.0
2023-09-12 10:00:00,228.52,228.67,228.52,228.64,1888.0,225.1034,225.2512,225.1034,225.2216,1888.0
2023-09-12 10:05:00,228.77,229.09,228.77,229.08,2201.0,225.3497,225.6649,225.3497,225.655,2201.0
2023-09-12 10:10:00,229.21,229.21,229.0,229.11,796.0,225.7831,225.7831,225.5762,225.6846,796.0
2023-09-12 10:15:00,229.17,229.34,229.04,229.32,500.0,225.7437,225.9112,225.6156,225.8915,500.0
2023-09-12 10:20:00,229.25,229.25,228.96,229.11,900.0,225.8225,225.8225,225.5368,225.6846,900.0
2023-09-12 10:25:00,229.2,229.46,229.16,229.44,1100.0,225.7733,226.0294,225.7339,226.0097,1100.0
2023-09-12 10:30:00,229.6,229.97,229.6,229.97,853.0,226.1673,226.5317,226.1673,226.5317,853.0
2023-09-12 10:35:00,230.08,230.24,230.02,230.13,3575.0,226.6401,226.7977,226.581,226.6894,3575.0
2023-09-12 10:40:00,230.23,230.45,230.13,230.45,3810.0,226.7879,227.0046,226.6894,227.0046,3810.0
2023-09-12 10:45:00,230.34,230.75,230.34,230.75,2700.0,226.8962,227.3001,226.8962,227.3001,2700.0
2023-09-12 10:50:00,230.82,230.95,230.7,230.81,1700.0,227.369,227.4971,227.2508,227.3592,1700.0
2023-09-12 10:55:00,230.84,230.86,230.66,230.79,3107.0,227.3887,227.4084,227.2114,227.3395,3107.0
2023-09-12 11:00:00,230.67,230.67,229.94,229.94,17214.0,227.2213,227.2213,226.5022,226.5022,17214.0
2023-09-12 11:05:00,229.98,230.0,229.64,229.64,4006.0,226.5416,226.5613,226.2067,226.2067,4006.0
2023-09-12 11:10:00,229.53,229.81,229.53,229.81,1139.0,226.0983,226.3741,226.0983,226.3741,1139.0
2023-09-12 11:15:00,229.74,229.74,229.44,229.62,577.0,226.3052,226.3052,226.0097,226.187,577.0
2023-09-12 11:20:00,229.63,229.8,229.63,229.8,900.0,226.1968,226.3643,226.1968,226.3643,900.0
2023-09-12 11:25:00,229.85,229.85,229.66,229.81,523.0,226.4135,226.4135,226.2264,226.3741,523.0
2023-09-12 11:30:00,229.91,229.91,229.9,229.91,100.0,226.4726,226.4726,226.4628,226.4726,100.0
2023-09-12 11:35:00,229.81,229.81,229.71,229.75,1174.0,226.3741,226.3741,226.2756,226.315,1174.0
2023-09-12 11:40:00,229.83,229.91,229.78,229.9,1333.0,226.3938,226.4726,226.3446,226.4628,1333.0
2023-09-12 11:45:00,229.91,229.91,229.78,229.82,1241.0,226.4726,226.4726,226.3446,226.384,1241.0
2023-09-12 11:50:00,229.82,229.85,229.71,229.75,5490.0,226.384,226.4135,226.2756,226.315,5490.0
2023-09-12 11:55:00,229.78,229.92,229.77,229.81,2342.0,226.3446,226.4825,226.3347,226.3741,2342.0
2023-09-12 12:00:00,229.84,230.19,229.84,230.19,5276.0,226.4037,226.7485,226.4037,226.7485,5276.0
2023-09-12 12:05:00,230.01,230.2,230.01,230.2,1001.0,226.5711,226.7583,226.5711,226.7583,1001.0
2023-09-12 12:10:00,230.27,230.27,230.14,230.14,1227.0,226.8273,226.8273,226.6992,226.6992,1227.0
2023-09-12 12:15:00,230.21,230.21,230.21,230.21,100.0,226.7682,226.7682,226.7682,226.7682,100.0
2023-09-12 12:20:00,230.27,230.32,230.19,230.32,1535.0,226.8273,226.8765,226.7485,226.8765,1535.0
2023-09-12 12:25:00,230.29,230.38,230.26,230.38,1300.0,226.847,226.9356,226.8174,226.9356,1300.0
2023-09-12 12:30:00,230.43,230.44,230.43,230.43,200.0,226.9849,226.9947,226.9849,226.9849,200.0
2023-09-12 12:35:00,230.49,230.56,230.3,230.33,1070.0,227.044,227.1129,226.8568,226.8864,1070.0
2023-09-12 12:40:00,230.33,230.4,230.33,230.39,1305.0,226.8864,226.9553,226.8864,226.9455,1305.0
2023-09-12 12:45:00,230.4,230.46,230.39,230.46,2170.0,226.9553,227.0144,226.9455,227.0144,2170.0
2023-09-12 12:50:00,230.53,230.58,230.52,230.54,700.0,227.0834,227.1326,227.0735,227.0932,700.0
2023-09-12 12:55:00,230.5,230.5,230.35,230.36,1200.0,227.0538,227.0538,226.9061,226.9159,1200.0
2023-09-12 13:00:00,230.27,230.46,230.27,230.39,2299.0,226.8273,227.0144,226.8273,226.9455,2299.0
2023-09-12 13:05:00,230.34,230.35,230.33,230.34,400.0,226.8962,226.9061,226.8864,226.8962,400.0
2023-09-12 13:10:00,230.41,230.45,230.4,230.44,1100.0,226.9652,227.0046,226.9553,226.9947,1100.0
2023-09-12 13:15:00,230.44,230.44,230.35,230.36,1446.0,226.9947,226.9947,226.9061,226.9159,1446.0
2023-09-12 13:20:00,230.47,230.61,230.43,230.55,1961.0,227.0243,227.1622,226.9849,227.1031,1961.0
2023-09-12 13:25:00,230.53,230.53,230.4,230.4,1814.0,227.0834,227.0834,226.9553,226.9553,1814.0
2023-09-12 13:30:00,230.46,230.61,230.41,230.5,1157.0,227.0144,227.1622,226.9652,227.0538,1157.0
2023-09-12 13:35:00,230.5,230.5,230.39,230.47,1430.0,227.0538,227.0538,226.9455,227.0243,1430.0
2023-09-12 13:40:00,230.47,230.48,230.46,230.48,700.0,227.0243,227.0341,227.0144,227.0341,700.0
2023-09-12 13:45:00,230.53,230.66,230.44,230.63,3261.0,227.0834,227.2114,226.9947,227.1819,3261.0
2023-09-12 13:50:00,230.62,230.76,230.61,230.76,600.0,227.172,227.3099,227.1622,227.3099,600.0
2023-09-12 13:55:00,230.73,230.73,230.62,230.62,464.0,227.2804,227.2804,227.172,227.172,464.0
2023-09-12 14:00:00,230.62,230.71,230.57,230.71,700.0,227.172,227.2607,227.1228,227.2607,700.0
2023-09-12 14:05:00,230.62,230.68,230.58,230.68,1003.0,227.172,227.2311,227.1326,227.2311,1003.0
2023-09-12 14:10:00,230.8,230.8,230.67,230.67,736.0,227.3493,227.3493,227.2213,227.2213,736.0
2023-09-12 14:15:00,230.74,230.74,230.56,230.56,1206.0,227.2902,227.2902,227.1129,227.1129,1206.0
2023-09-12 14:20:00,230.61,230.67,230.6,230.66,437.0,227.1622,227.2213,227.1523,227.2114,437.0
2023-09-12 14:25:00,230.64,230.65,230.6,230.61,1438.0,227.1917,227.2016,227.1523,227.1622,1438.0
2023-09-12 14:30:00,230.6,230.6,230.52,230.56,1482.0,227.1523,227.1523,227.0735,227.1129,1482.0
2023-09-12 14:35:00,230.53,230.53,230.47,230.51,2125.0,227.0834,227.0834,227.0243,227.0637,2125.0
2023-09-12 14:40:00,230.53,230.6,230.45,230.52,3293.0,227.0834,227.1523,227.0046,227.0735,3293.0
2023-09-12 14:45:00,230.55,230.57,230.41,230.47,2280.0,227.1031,227.1228,226.9652,227.0243,2280.0
2023-09-12 14:50:00,230.48,230.52,230.37,230.43,4300.0,227.0341,227.0735,226.9258,226.9849,4300.0
2023-09-12 14:55:00,230.4,230.6,230.35,230.53,1944.0,226.9553,227.1523,226.9061,227.0834,1944.0
2023-09-12 15:00:00,230.47,230.47,230.12,230.19,2402.0,227.0243,227.0243,226.6795,226.7485,2402.0
2023-09-12 15:05:00,230.17,230.52,230.17,230.52,3781.0,226.7288,227.0735,226.7288,227.0735,3781.0
2023-09-12 15:10:00,230.4,230.54,230.39,230.39,2215.0,226.9553,227.0932,226.9455,226.9455,2215.0
2023-09-12 15:15:00,230.4,230.41,230.32,230.39,3302.0,226.9553,226.9652,226.8765,226.9455,3302.0
2023-09-12 15:20:00,230.42,230.46,230.31,230.32,3679.0,226.975,227.0144,226.8667,226.8765,3679.0
2023-09-12 15:25:00,230.32,230.42,230.32,230.42,2610.0,226.8765,226.975,226.8765,226.975,2610.0
2023-09-12 15:30:00,230.39,230.43,230.28,230.39,4297.0,226.9455,226.9849,226.8371,226.9455,4297.0
2023-09-12 15:35:00,230.33,230.39,230.21,230.34,6215.0,226.8864,226.9455,226.7682,226.8962,6215.0
2023-09-12 15:40:00,230.34,230.55,230.28,230.53,4601.0,226.8962,227.1031,226.8371,227.0834,4601.0
2023-09-12 15:45:00,230.44,230.65,230.42,230.65,6180.0,226.9947,227.2016,226.975,227.2016,6180.0
2023-09-12 15:50:00,230.68,230.69,230.46,230.57,10356.0,227.2311,227.241,227.0144,227.1228,10356.0
2023-09-12 15:55:00,230.57,230.58,230.24,230.26,45433.0,227.1228,227.1326,226.7977,226.8174,45433.0
2023-09-13 09:30:00,230.41,230.94,230.41,230.94,6203.0,226.9652,227.4872,226.9652,227.4872,6203.0
2023-09-13 09:35:00,230.58,230.72,230.48,230.72,687.0,227.1326,227.2705,227.0341,227.2705,687.0
2023-09-13 09:40:00,230.84,231.15,230.8,231.15,7057.0,227.3887,227.6941,227.3493,227.6941,7057.0
2023-09-13 09:45:00,231.48,231.81,231.24,231.5,700.0,228.0192,228.3442,227.7828,228.0389,700.0
2023-09-13 09:50:00,231.69,231.83,231.66,231.69,800.0,228.226,228.3639,228.1965,228.226,800.0
2023-09-13 09:55:00,231.69,231.71,231.64,231.71,1100.0,228.226,228.2457,228.1768,228.2457,1100.0
2023-09-13 10:00:00,231.71,231.88,231.37,231.37,2816.0,228.2457,228.4132,227.9108,227.9108,2816.0
2023-09-13 10:05:00,231.35,231.47,231.1,231.17,1806.0,227.8911,228.0093,227.6448,227.7138,1806.0
2023-09-13 10:10:00,231.0,231.07,230.56,230.56,1349.0,227.5463,227.6153,227.1129,227.1129,1349.0
2023-09-13 10:15:00,230.54,230.59,230.26,230.29,1600.0,227.0932,227.1425,226.8174,226.847,1600.0
2023-09-13 10:20:00,230.31,230.52,230.3,230.52,1100.0,226.8667,227.0735,226.8568,227.0735,1100.0
2023-09-13 10:25:00,230.43,230.44,230.1,230.1,1200.0,226.9849,226.9947,226.6598,226.6598,1200.0
2023-09-13 10:30:00,230.14,230.19,229.97,230.17,4470.0,226.6992,226.7485,226.5317,226.7288,4470.0
2023-09-13 10:35:00,230.11,230.28,230.07,230.28,800.0,226.6697,226.8371,226.6302,226.8371,800.0
2023-09-13 10:40:00,230.16,230.2,230.03,230.06,1300.0,226.7189,226.7583,226.5908,226.6204,1300.0
2023-09-13 10:45:00,230.11,230.48,230.11,230.39,2033.0,226.6697,227.0341,226.6697,226.9455,2033.0
2023-09-13 10:50:00,230.35,230.5,230.3,230.5,1037.0,226.9061,227.0538,226.8568,227.0538,1037.0
2023-09-13 10:55:00,230.52,230.52,230.38,230.43,1000.0,227.0735,227.0735,226.9356,226.9849,1000.0
2023-09-13 11:00:00,230.47,230.47,230.08,230.08,400.0,227.0243,227.0243,226.6401,226.6401,400.0
2023-09-13 11:05:00,230.16,230.16,229.97,229.97,1511.0,226.7189,226.7189,226.5317,226.5317,1511.0
2023-09-13 11:10:00,229.91,230.02,229.71,229.86,2410.0,226.4726,226.581,226.2756,226.4234,2410.0
2023-09-13 11:15:00,229.86,229.95,229.86,229.95,1800.0,226.4234,226.512,226.4234,226.512,1800.0
2023-09-13 11:20:00,229.91,229.92,229.72,229.9,2702.0,226.4726,226.4825,226.2855,226.4628,2702.0
2023-09-13 11:25:00,229.91,230.15,229.8,230.15,2500.0,226.4726,226.7091,226.3643,226.7091,2500.0
2023-09-13 11:30:00,230.14,230.14,230.06,230.14,400.0,226.6992,226.6992,226.6204,226.6992,400.0
2023-09-13 11:35:00,230.16,230.28,230.15,230.15,900.0,226.7189,226.8371,226.7091,226.7091,900.0
2023-09-13 11:40:00,230.15,230.36,230.15,230.22,1624.0,226.7091,226.9159,226.7091,226.778,1624.0
2023-09-13 11:45:00,230.21,230.31,230.21,230.23,900.0,226.7682,226.8667,226.7682,226.7879,900.0
2023-09-13 11:50:00,230.23,230.27,230.1,230.1,1152.0,226.7879,226.8273,226.6598,226.6598,1152.0
2023-09-13 11:55:00,230.07,230.07,229.83,229.83,1716.0,226.6302,226.6302,226.3938,226.3938,1716.0
2023-09-13 12:00:00,229.88,229.92,229.63,229.68,1713.0,226.4431,226.4825,226.1968,226.2461,1713.0
2023-09-13 12:05:00,229.72,229.72,229.64,229.64,400.0,226.2855,226.2855,226.2067,226.2067,400.0
2023-09-13 12:10:00,229.64,229.64,229.23,229.24,1849.0,226.2067,226.2067,225.8028,225.8127,1849.0
2023-09-13 12:15:00,229.24,229.71,229.23,229.68,2387.0,225.8127,226.2756,225.8028,226.2461,2387.0
2023-09-13 12:20:00,229.66,229.87,229.65,229.71,4151.0,226.2264,226.4332,226.2165,226.2756,4151.0
2023-09-13 12:25:00,229.74,229.81,229.68,229.76,1047.0,226.3052,226.3741,226.2461,226.3249,1047.0
2023-09-13 12:30:00,229.81,229.82,229.7,229.79,300.0,226.3741,226.384,226.2658,226.3544,300.0
2023-09-13 12:35:00,229.79,229.79,229.69,229.75,1238.0,226.3544,226.3544,226.2559,226.315,1238.0
2023-09-13 12:40:00,229.71,229.73,229.55,229.68,2126.0,226.2756,226.2953,226.118,226.2461,2126.0
2023-09-13 12:45:00,229.65,229.88,229.65,229.88,800.0,226.2165,226.4431,226.2165,226.4431,800.0
2023-09-13 12:50:00,229.84,229.87,229.83,229.87,500.0,226.4037,226.4332,226.3938,226.4332,500.0
2023-09-13 12:55:00,229.91,229.97,229.88,229.93,1000.0,226.4726,226.5317,226.4431,226.4923,1000.0
2023-09-13 13:00:00,229.98,230.01,229.82,229.9,1203.0,226.5416,226.5711,226.384,226.4628,1203.0
2023-09-13 13:05:00,229.99,229.99,229.75,229.77,760.0,226.5514,226.5514,226.315,226.3347,760.0
2023-09-13 13:10:00,229.62,229.68,229.55,229.68,1012.0,226.187,226.2461,226.118,226.2461,1012.0
2023-09-13 13:15:00,229.61,229.61,229.53,229.58,555.0,226.1771,226.1771,226.0983,226.1476,555.0
2023-09-13 13:20:00,229.58,229.64,229.57,229.64,700.0,226.1476,226.2067,226.1377,226.2067,700.0
2023-09-13 13:25:00,229.61,229.62,229.52,229.56,549.0,226.1771,226.187,226.0885,226.1279,549.0
2023-09-13 13:30:00,229.57,229.57,229.42,229.44,900.0,226.1377,226.1377,225.99,226.0097,900.0
2023-09-13 13:35:00,229.46,229.54,229.41,229.47,900.0,226.0294,226.1082,225.9801,226.0392,900.0
2023-09-13 13:40:00,229.49,229.5,229.42,229.48,800.0,226.0589,226.0688,225.99,226.0491,800.0
2023-09-13 13:45:00,229.43,229.43,229.32,229.37,1022.0,225.9998,225.9998,225.8915,225.9407,1022.0
2023-09-13 13:50:00,229.37,229.7,229.37,229.7,836.0,225.9407,226.2658,225.9407,226.2658,836.0
2023-09-13 13:55:00,229.71,229.78,229.7,229.78,710.0,226.2756,226.3446,226.2658,226.3446,710.0
2023-09-13 14:00:00,229.73,229.84,229.71,229.84,941.0,226.2953,226.4037,226.2756,226.4037,941.0
2023-09-13 14:05:00,229.77,229.77,229.65,229.77,1303.0,226.3347,226.3347,226.2165,226.3347,1303.0
2023-09-13 14:10:00,229.77,229.82,229.75,229.75,454.0,226.3347,226.384,226.315,226.315,454.0
2023-09-13 14:15:00,229.69,229.69,229.61,229.62,4239.0,226.2559,226.2559,226.1771,226.187,4239.0
2023-09-13 14:20:00,229.65,229.79,229.64,229.72,2100.0,226.2165,226.3544,226.2067,226.2855,2100.0
2023-09-13 14:25:00,229.7,229.74,229.66,229.74,300.0,226.2658,226.3052,226.2264,226.3052,300.0
2023-09-13 14:30:00,229.73,229.73,229.62,229.62,1051.0,226.2953,226.2953,226.187,226.187,1051.0
2023-09-13 14:35:00,229.59,229.7,229.53,229.62,1326.0,226.1574,226.2658,226.0983,226.187,1326.0
2023-09-13 14:40:00,229.54,229.57,229.44,229.47,900.0,226.1082,226.1377,226.0097,226.0392,900.0
2023-09-13 14:45:00,229.43,229.43,229.23,229.23,1313.0,225.9998,225.9998,225.8028,225.8028,1313.0
2023-09-13 14:50:00,229.2,229.25,228.94,228.94,1985.0,225.7733,225.8225,225.5171,225.5171,1985.0
2023-09-13 14:55:00,228.9,229.17,228.83,229.17,2804.0,225.4777,225.7437,225.4088,225.7437,2804.0
2023-09-13 15:00:00,229.15,229.15,228.96,228.96,4841.0,225.724,225.724,225.5368,225.5368,4841.0
2023-09-13 15:05:00,228.85,228.9,228.8,228.81,810.0,225.4285,225.4777,225.3792,225.3891,810.0
2023-09-13 15:10:00,228.86,228.88,228.69,228.7,2551.0,225.4383,225.458,225.2709,225.2807,2551.0
2023-09-13 15:15:00,228.67,228.78,228.67,228.76,3631.0,225.2512,225.3595,225.2512,225.3398,3631.0
2023-09-13 15:20:00,228.72,228.72,228.54,228.59,3100.0,225.3004,225.3004,225.1231,225.1724,3100.0
2023-09-13 15:25:00,228.52,228.63,228.4,228.43,4111.0,225.1034,225.2118,224.9852,225.0148,4111.0
2023-09-13 15:30:00,228.44,228.69,228.41,228.6,6784.0,225.0246,225.2709,224.9951,225.1822,6784.0
2023-09-13 15:35:00,228.61,228.76,228.61,228.61,6825.0,225.1921,225.3398,225.1921,225.1921,6825.0
2023-09-13 15:40:00,228.65,228.96,228.62,228.86,11497.0,225.2315,225.5368,225.2019,225.4383,11497.0
2023-09-13 15:45:00,228.86,228.9,228.45,228.74,18324.0,225.4383,225.4777,225.0345,225.3201,18324.0
2023-09-13 15:50:00,228.71,228.92,228.47,228.81,29006.0,225.2906,225.4974,225.0542,225.3891,29006.0
2023-09-13 15:55:00,228.81,229.14,228.81,228.99,73538.0,225.3891,225.7142,225.3891,225.5664,73538.0
2023-09-14 09:30:00,230.46,231.79,230.28,231.02,15587.0,227.0144,228.3245,226.8371,227.566,15587.0
2023-09-14 09:35:00,230.97,231.01,229.88,229.88,6590.0,227.5168,227.5562,226.4431,226.4431,6590.0
2023-09-14 09:40:00,229.85,229.87,229.27,229.27,1816.0,226.4135,226.4332,225.8422,225.8422,1816.0
2023-09-14 09:45:00,229.13,229.34,228.93,229.34,1700.0,225.7043,225.9112,225.5073,225.9112,1700.0
2023-09-14 09:50:00,229.43,229.58,229.03,229.05,1532.0,225.9998,226.1476,225.6058,225.6255,1532.0
2023-09-14 09:55:00,229.09,229.1,228.56,228.75,4214.0,225.6649,225.6748,225.1428,225.33,4214.0
2023-09-14 10:00:00,228.73,228.77,228.27,228.46,4045.0,225.3103,225.3497,224.8572,225.0443,4045.0
2023-09-14 10:05:00,228.47,228.57,228.18,228.25,2743.0,225.0542,225.1527,224.7685,224.8375,2743.0
2023-09-14 10:10:00,228.28,228.54,228.27,228.37,1529.0,224.867,225.1231,224.8572,224.9557,1529.0
2023-09-14 10:15:00,228.51,228.6,228.32,228.57,2054.0,225.0936,225.1822,224.9064,225.1527,2054.0
2023-09-14 10:20:00,228.58,228.86,228.52,228.74,1448.0,225.1625,225.4383,225.1034,225.3201,1448.0
2023-09-14 10:25:00,228.68,228.92,228.68,228.92,2240.0,225.261,225.4974,225.261,225.4974,2240.0
2023-09-14 10:30:00,228.86,229.08,228.54,228.71,4645.0,225.4383,225.655,225.1231,225.2906,4645.0
2023-09-14 10:35:00,228.68,228.89,228.67,228.75,1908.0,225.261,225.4679,225.2512,225.33,1908.0
2023-09-14 10:40:00,228.9,229.19,228.9,229.18,3100.0,225.4777,225.7634,225.4777,225.7536,3100.0
2023-09-14 10:45:00,229.35,229.65,229.25,229.47,3640.0,225.921,226.2165,225.8225,226.0392,3640.0
2023-09-14 10:50:00,229.82,229.89,229.55,229.55,2389.0,226.384,226.4529,226.118,226.118,2389.0
2023-09-14 10:55:00,229.54,229.54,229.4,229.4,1000.0,226.1082,226.1082,225.9703,225.9703,1000.0
2023-09-14 11:00:00,229.39,229.4,228.98,228.98,1367.0,225.9604,225.9703,225.5565,225.5565,1367.0
2023-09-14 11:05:00,229.0,229.0,228.56,228.56,700.0,225.5762,225.5762,225.1428,225.1428,700.0
2023-09-14 11:10:00,228.54,228.54,228.42,228.42,711.0,225.1231,225.1231,225.0049,225.0049,711.0
2023-09-14 11:15:00,228.38,228.41,228.28,228.28,700.0,224.9655,224.9951,224.867,224.867,700.0
2023-09-14 11:20:00,228.27,228.55,228.27,228.48,2348.0,224.8572,225.133,224.8572,225.064,2348.0
2023-09-14 11:25:00,228.36,228.36,228.21,228.24,700.0,224.9458,224.9458,224.7981,224.8276,700.0
2023-09-14 11:30:00,228.36,228.45,228.36,228.39,924.0,224.9458,225.0345,224.9458,224.9754,924.0
2023-09-14 11:35:00,228.5,228.65,228.41,228.6,2802.0,225.0837,225.2315,224.9951,225.1822,2802.0
2023-09-14 11:40:00,228.63,228.85,228.63,228.69,2609.0,225.2118,225.4285,225.2118,225.2709,2609.0
2023-09-14 11:45:00,228.76,228.81,228.53,228.59,1414.0,225.3398,225.3891,225.1133,225.1724,1414.0
2023-09-14 11:50:00,228.53,228.87,228.52,228.81,2338.0,225.1133,225.4482,225.1034,225.3891,2338.0
2023-09-14 11:55:00,228.95,228.95,228.78,228.78,700.0,225.527,225.527,225.3595,225.3595,700.0
2023-09-14 12:00:00,228.84,229.05,228.84,228.91,1060.0,225.4186,225.6255,225.4186,225.4876,1060.0
2023-09-14 12:05:00,228.87,229.1,228.87,228.98,979.0,225.4482,225.6748,225.4482,225.5565,979.0
2023-09-14 12:10:00,229.08,229.14,228.99,229.13,2738.0,225.655,225.7142,225.5664,225.7043,2738.0
2023-09-14 12:15:00,229.14,229.21,229.1,229.1,824.0,225.7142,225.7831,225.6748,225.6748,824.0
2023-09-14 12:20:00,229.05,229.22,229.05,229.18,2600.0,225.6255,225.793,225.6255,225.7536,2600.0
2023-09-14 12:25:00,229.19,229.28,229.13,229.13,2184.0,225.7634,225.8521,225.7043,225.7043,2184.0
2023-09-14 12:30:00,229.15,229.21,229.11,229.13,2575.0,225.724,225.7831,225.6846,225.7043,2575.0
2023-09-14 12:35:00,229.13,229.17,228.99,228.99,1785.0,225.7043,225.7437,225.5664,225.5664,1785.0
2023-09-14 12:40:00,228.98,229.0,228.91,228.92,800.0,225.5565,225.5762,225.4876,225.4974,800.0
2023-09-14 12:45:00,228.87,228.94,228.82,228.94,7582.0,225.4482,225.5171,225.3989,225.5171,7582.0
2023-09-14 12:50:00,228.96,229.34,228.95,229.2,6988.0,225.5368,225.9112,225.527,225.7733,6988.0
2023-09-14 12:55:00,229.34,229.36,229.15,229.2,9675.0,225.9112,225.9309,225.724,225.7733,9675.0
2023-09-14 13:00:00,229.2,229.33,229.2,229.24,1702.0,225.7733,225.9013,225.7733,225.8127,1702.0
2023-09-14 13:05:00,229.26,229.35,229.24,229.35,2952.0,225.8324,225.921,225.8127,225.921,2952.0
2023-09-14 13:10:00,229.31,229.39,229.2,229.2,2622.0,225.8816,225.9604,225.7733,225.7733,2622.0
2023-09-14 13:15:00,229.14,229.22,229.14,229.19,800.0,225.7142,225.793,225.7142,225.7634,800.0
2023-09-14 13:20:00,229.23,229.23,229.16,229.19,1348.0,225.8028,225.8028,225.7339,225.7634,1348.0
2023-09-14 13:25:00,229.18,229.21,229.17,229.18,1942.0,225.7536,225.7831,225.7437,225.7536,1942.0
2023-09-14 13:30:00,229.21,229.35,229.19,229.27,2901.0,225.7831,225.921,225.7634,225.8422,2901.0
2023-09-14 13:35:00,229.39,229.5,229.39,229.5,501.0,225.9604,226.0688,225.9604,226.0688,501.0
2023-09-14 13:40:00,229.55,229.73,229.53,229.69,3881.0,226.118,226.2953,226.0983,226.2559,3881.0
2023-09-14 13:45:00,229.73,229.78,229.65,229.66,2555.0,226.2953,226.3446,226.2165,226.2264,2555.0
2023-09-14 13:50:00,229.66,229.7,229.62,229.62,1078.0,226.2264,226.2658,226.187,226.187,1078.0
2023-09-14 13:55:00,229.63,229.65,229.52,229.59,2552.0,226.1968,226.2165,226.0885,226.1574,2552.0
2023-09-14 14:00:00,229.52,229.59,229.52,229.57,1316.0,226.0885,226.1574,226.0885,226.1377,1316.0
2023-09-14 14:05:00,229.63,229.65,229.58,229.61,1500.0,226.1968,226.2165,226.1476,226.1771,1500.0
2023-09-14 14:10:00,229.65,229.76,229.63,229.76,1388.0,226.2165,226.3249,226.1968,226.3249,1388.0
2023-09-14 14:15:00,229.77,229.83,229.76,229.78,1614.0,226.3347,226.3938,226.3249,226.3446,1614.0
2023-09-14 14:20:00,229.82,230.0,229.82,229.99,3200.0,226.384,226.5613,226.384,226.5514,3200.0
2023-09-14 14:25:00,230.0,230.13,229.96,230.05,3165.0,226.5613,226.6894,226.5219,226.6105,3165.0
2023-09-14 14:30:00,230.09,230.21,230.01,230.06,3301.0,226.6499,226.7682,226.5711,226.6204,3301.0
2023-09-14 14:35:00,230.12,230.2,230.12,230.13,800.0,226.6795,226.7583,226.6795,226.6894,800.0
2023-09-14 14:40:00,230.21,230.22,230.01,230.14,6526.0,226.7682,226.778,226.5711,226.6992,6526.0
2023-09-14 14:45:00,230.08,230.18,230.04,230.18,2236.0,226.6401,226.7386,226.6007,226.7386,2236.0
2023-09-14 14:50:00,230.15,230.18,230.08,230.14,2201.0,226.7091,226.7386,226.6401,226.6992,2201.0
2023-09-14 14:55:00,230.23,230.24,230.15,230.19,1850.0,226.7879,226.7977,226.7091,226.7485,1850.0
2023-09-14 15:00:00,230.24,230.65,230.24,230.64,9594.0,226.7977,227.2016,226.7977,227.1917,9594.0
2023-09-14 15:05:00,230.64,230.8,230.63,230.79,4478.0,227.1917,227.3493,227.1819,227.3395,4478.0
2023-09-14 15:10:00,230.74,230.89,230.64,230.84,4808.0,227.2902,227.438,227.1917,227.3887,4808.0
2023-09-14 15:15:00,230.85,230.87,230.75,230.75,1703.0,227.3986,227.4183,227.3001,227.3001,1703.0
2023-09-14 15:20:00,230.69,230.83,230.68,230.7,2704.0,227.241,227.3789,227.2311,227.2508,2704.0
2023-09-14 15:25:00,230.66,230.87,230.66,230.85,2749.0,227.2114,227.4183,227.2114,227.3986,2749.0
2023-09-14 15:30:00,230.86,231.02,230.85,231.0,6143.0,227.4084,227.566,227.3986,227.5463,6143.0
2023-09-14 15:35:00,230.96,231.37,230.96,231.22,5194.0,227.5069,227.9108,227.5069,227.7631,5194.0
2023-09-14 15:40:00,231.28,231.37,231.22,231.22,2940.0,227.8222,227.9108,227.7631,227.7631,2940.0
2023-09-14 15:45:00,231.19,231.22,231.0,231.15,5524.0,227.7335,227.7631,227.5463,227.6941,5524.0
2023-09-14 15:50:00,231.17,231.42,231.1,231.4,10353.0,227.7138,227.9601,227.6448,227.9404,10353.0
2023-09-14 15:55:00,231.34,231.5,231.22,231.46,26222.0,227.8813,228.0389,227.7631,227.9995,26222.0
2023-09-15 09:30:00,231.42,232.0,231.0,231.66,212842.0,227.9601,228.5314,227.5463,228.1965,212842.0
2023-09-15 09:35:00,231.69,231.78,230.65,231.13,19514.0,228.226,228.3147,227.2016,227.6744,19514.0
2023-09-15 09:40:00,231.06,231.76,230.75,231.76,15948.0,227.6054,228.295,227.3001,228.295,15948.0
2023-09-15 09:45:00,231.47,232.44,231.38,232.44,29838.0,228.0093,228.9648,227.9207,228.9648,29838.0
2023-09-15 09:50:00,232.26,232.69,232.26,232.55,4870.0,228.7875,229.2111,228.7875,229.0732,4870.0
2023-09-15 09:55:00,232.49,232.6,232.02,232.34,3940.0,229.0141,229.1224,228.5511,228.8663,3940.0
2023-09-15 10:00:00,232.44,232.44,232.0,232.07,4227.0,228.9648,228.9648,228.5314,228.6003,4227.0
2023-09-15 10:05:00,232.12,232.12,231.19,231.56,5167.0,228.6496,228.6496,227.7335,228.098,5167.0
2023-09-15 10:10:00,231.38,231.42,231.18,231.3,3941.0,227.9207,227.9601,227.7237,227.8419,3941.0
2023-09-15 10:15:00,231.29,231.35,231.15,231.35,3614.0,227.832,227.8911,227.6941,227.8911,3614.0
2023-09-15 10:20:00,231.26,231.51,231.25,231.29,3360.0,227.8025,228.0487,227.7926,227.832,3360.0
2023-09-15 10:25:00,231.29,231.52,231.26,231.52,5681.0,227.832,228.0586,227.8025,228.0586,5681.0
2023-09-15 10:30:00,231.42,231.42,231.26,231.37,1673.0,227.9601,227.9601,227.8025,227.9108,1673.0
2023-09-15 10:35:00,231.3,231.43,231.17,231.23,8773.0,227.8419,227.9699,227.7138,227.7729,8773.0
2023-09-15 10:40:00,231.11,231.24,231.0,231.24,4209.0,227.6547,227.7828,227.5463,227.7828,4209.0
2023-09-15 10:45:00,231.25,231.46,231.17,231.36,7873.0,227.7926,227.9995,227.7138,227.901,7873.0
2023-09-15 10:50:00,231.42,231.43,231.2,231.22,5263.0,227.9601,227.9699,227.7434,227.7631,5263.0
2023-09-15 10:55:00,231.25,231.3,230.99,231.0,20535.0,227.7926,227.8419,227.5365,227.5463,20535.0
2023-09-15 11:00:00,231.07,231.07,230.42,230.81,21376.0,227.6153,227.6153,226.975,227.3592,21376.0
2023-09-15 11:05:00,230.91,231.0,230.79,230.97,2052.0,227.4577,227.5463,227.3395,227.5168,2052.0
2023-09-15 11:10:00,230.91,231.1,230.87,230.95,3795.0,227.4577,227.6448,227.4183,227.4971,3795.0
2023-09-15 11:15:00,231.01,231.09,230.97,230.99,2461.0,227.5562,227.635,227.5168,227.5365,2461.0
2023-09-15 11:20:00,230.99,231.06,230.97,231.06,4156.0,227.5365,227.6054,227.5168,227.6054,4156.0
2023-09-15 11:25:00,231.08,231.08,230.9,230.95,3885.0,227.6251,227.6251,227.4478,227.4971,3885.0
2023-09-15 11:30:00,230.95,231.05,230.93,230.97,1884.0,227.4971,227.5956,227.4774,227.5168,1884.0
2023-09-15 11:35:00,231.0,231.0,230.72,230.72,2679.0,227.5463,227.5463,227.2705,227.2705,2679.0
2023-09-15 11:40:00,230.52,230.52,230.25,230.25,415.0,227.0735,227.0735,226.8076,226.8076,415.0
2023-09-15 11:45:00,230.26,230.57,230.13,230.49,5013.0,226.8174,227.1228,226.6894,227.044,5013.0
2023-09-15 11:50:00,230.49,230.67,230.47,230.49,2022.0,227.044,227.2213,227.0243,227.044,2022.0
2023-09-15 11:55:00,230.49,230.6,230.45,230.56,2560.0,227.044,227.1523,227.0046,227.1129,2560.0
2023-09-15 12:00:00,230.55,230.61,230.5,230.61,1743.0,227.1031,227.1622,227.0538,227.1622,1743.0
2023-09-15 12:05:00,230.56,230.56,230.54,230.55,200.0,227.1129,227.1129,227.0932,227.1031,200.0
2023-09-15 12:10:00,230.58,230.75,230.58,230.69,1959.0,227.1326,227.3001,227.1326,227.241,1959.0
2023-09-15 12:15:00,230.85,230.85,230.75,230.75,434.0,227.3986,227.3986,227.3001,227.3001,434.0
2023-09-15 12:20:00,230.77,230.84,230.72,230.72,880.0,227.3198,227.3887,227.2705,227.2705,880.0
2023-09-15 12:25:00,230.81,230.89,230.64,230.76,23742.0,227.3592,227.438,227.1917,227.3099,23742.0
2023-09-15 12:30:00,230.74,230.92,230.69,230.9,4828.0,227.2902,227.4675,227.241,227.4478,4828.0
2023-09-15 12:35:00,230.94,231.25,230.92,231.22,3639.0,227.4872,227.7926,227.4675,227.7631,3639.0
2023-09-15 12:40:00,231.21,231.21,230.97,230.99,1609.0,227.7532,227.7532,227.5168,227.5365,1609.0
2023-09-15 12:45:00,230.93,231.04,230.87,231.04,2500.0,227.4774,227.5857,227.4183,227.5857,2500.0
2023-09-15 12:50:00,231.12,231.12,230.9,230.99,6218.0,227.6645,227.6645,227.4478,227.5365,6218.0
2023-09-15 12:55:00,230.93,231.11,230.93,231.02,1589.0,227.4774,227.6547,227.4774,227.566,1589.0
2023-09-15 13:00:00,230.99,231.04,230.88,230.88,5572.0,227.5365,227.5857,227.4281,227.4281,5572.0
2023-09-15 13:05:00,230.9,231.01,230.9,231.01,3696.0,227.4478,227.5562,227.4478,227.5562,3696.0
2023-09-15 13:10:00,230.99,230.99,230.84,230.9,6054.0,227.5365,227.5365,227.3887,227.4478,6054.0
2023-09-15 13:15:00,230.9,230.99,230.76,230.77,12542.0,227.4478,227.5365,227.3099,227.3198,12542.0
2023-09-15 13:20:00,230.81,230.84,230.65,230.84,16529.0,227.3592,227.3887,227.2016,227.3887,16529.0
2023-09-15 13:25:00,230.8,230.86,230.64,230.71,2410.0,227.3493,227.4084,227.1917,227.2607,2410.0
2023-09-15 13:30:00,230.71,230.71,230.17,230.27,2820.0,227.2607,227.2607,226.7288,226.8273,2820.0
2023-09-15 13:35:00,230.43,230.83,230.43,230.76,3426.0,226.9849,227.3789,226.9849,227.3099,3426.0
2023-09-15 13:40:00,230.71,231.06,230.69,230.89,27599.0,227.2607,227.6054,227.241,227.438,27599.0
2023-09-15 13:45:00,230.97,230.97,230.94,230.95,300.0,227.5168,227.5168,227.4872,227.4971,300.0
2023-09-15 13:50:00,230.82,230.87,230.62,230.63,1933.0,227.369,227.4183,227.172,227.1819,1933.0
2023-09-15 13:55:00,230.58,230.58,230.23,230.24,1664.0,227.1326,227.1326,226.7879,226.7977,1664.0
2023-09-15 14:00:00,230.31,230.31,229.98,230.0,800.0,226.8667,226.8667,226.5416,226.5613,800.0
2023-09-15 14:05:00,229.98,230.13,229.91,229.97,6328.0,226.5416,226.6894,226.4726,226.5317,6328.0
2023-09-15 14:10:00,230.0,230.13,229.98,230.13,3289.0,226.5613,226.6894,226.5416,226.6894,3289.0
2023-09-15 14:15:00,230.12,230.25,230.12,230.22,3407.0,226.6795,226.8076,226.6795,226.778,3407.0
2023-09-15 14:20:00,230.31,230.31,230.05,230.06,5811.0,226.8667,226.8667,226.6105,226.6204,5811.0
2023-09-15 14:25:00,230.09,230.2,230.09,230.14,2259.0,226.6499,226.7583,226.6499,226.6992,2259.0
2023-09-15 14:30:00,230.12,230.21,230.11,230.21,1100.0,226.6795,226.7682,226.6697,226.7682,1100.0
2023-09-15 14:35:00,230.26,230.35,230.11,230.31,2717.0,226.8174,226.9061,226.6697,226.8667,2717.0
2023-09-15 14:40:00,230.26,230.32,230.16,230.31,1929.0,226.8174,226.8765,226.7189,226.8667,1929.0
2023-09-15 14:45:00,230.38,230.41,230.26,230.26,1975.0,226.9356,226.9652,226.8174,226.8174,1975.0
2023-09-15 14:50:00,230.31,230.38,230.2,230.32,2600.0,226.8667,226.9356,226.7583,226.8765,2600.0
2023-09-15 14:55:00,230.3,230.45,230.3,230.42,1644.0,226.8568,227.0046,226.8568,226.975,1644.0
2023-09-15 15:00:00,230.36,230.37,230.1,230.24,10885.0,226.9159,226.9258,226.6598,226.7977,10885.0
2023-09-15 15:05:00,230.23,230.23,229.97,230.04,19433.0,226.7879,226.7879,226.5317,226.6007,19433.0
2023-09-15 15:10:00,230.0,230.09,230.0,230.0,4803.0,226.5613,226.6499,226.5613,226.5613,4803.0
2023-09-15 15:15:00,229.99,230.03,229.97,230.03,2808.0,226.5514,226.5908,226.5317,226.5908,2808.0
2023-09-15 15:20:00,230.03,230.08,229.99,230.06,7820.0,226.5908,226.6401,226.5514,226.6204,7820.0
2023-09-15 15:25:00,230.07,230.12,229.99,230.0,4921.0,226.6302,226.6795,226.5514,226.5613,4921.0
2023-09-15 15:30:00,230.0,230.05,229.92,229.96,27431.0,226.5613,226.6105,226.4825,226.5219,27431.0
2023-09-15 15:35:00,229.96,229.96,229.8,229.83,34842.0,226.5219,226.5219,226.3643,226.3938,34842.0
2023-09-15 15:40:00,229.83,229.94,229.8,229.94,21961.0,226.3938,226.5022,226.3643,226.5022,21961.0
2023-09-15 15:45:00,229.91,230.07,229.9,230.0,14775.0,226.4726,226.6302,226.4628,226.5613,14775.0
2023-09-15 15:50:00,230.04,230.26,229.96,230.1,14401.0,226.6007,226.8174,226.5219,226.6598,14401.0
2023-09-15 15:55:00,230.08,230.29,230.01,230.14,45488.0,226.6401,226.847,226.5711,226.6992,45488.0
2023-09-18 09:30:00,230.2,230.51,230.2,230.51,7067.0,226.7583,227.0637,226.7583,227.0637,7067.0
2023-09-18 09:35:00,231.29,231.56,231.28,231.56,942.0,227.832,228.098,227.8222,228.098,942.0
2023-09-18 09:40:00,231.5,231.66,231.17,231.37,2819.0,228.0389,228.1965,227.7138,227.9108,2819.0
2023-09-18 09:45:00,231.04,231.78,231.04,231.75,3739.0,227.5857,228.3147,227.5857,228.2851,3739.0
2023-09-18 09:50:00,231.6,232.13,231.53,232.06,3436.0,228.1374,228.6594,228.0684,228.5905,3436.0
2023-09-18 09:55:00,232.09,232.25,231.99,232.17,3620.0,228.62,228.7777,228.5215,228.6989,3620.0
2023-09-18 10:00:00,232.16,232.16,231.95,232.11,3083.0,228.689,228.689,228.4821,228.6397,3083.0
2023-09-18 10:05:00,232.11,232.11,231.78,231.97,13315.0,228.6397,228.6397,228.3147,228.5018,13315.0
2023-09-18 10:10:00,232.05,232.05,231.98,231.98,800.0,228.5806,228.5806,228.5117,228.5117,800.0
2023-09-18 10:15:00,232.0,232.2,232.0,232.2,1256.0,228.5314,228.7284,228.5314,228.7284,1256.0
2023-09-18 10:20:00,232.09,232.21,232.02,232.12,1566.0,228.62,228.7383,228.5511,228.6496,1566.0
2023-09-18 10:25:00,232.21,232.22,232.07,232.15,1330.0,228.7383,228.7481,228.6003,228.6792,1330.0
2023-09-18 10:30:00,232.15,232.35,232.15,232.32,1400.0,228.6792,228.8762,228.6792,228.8466,1400.0
2023-09-18 10:35:00,232.26,232.37,232.16,232.16,3894.0,228.7875,228.8959,228.689,228.689,3894.0
2023-09-18 10:40:00,232.15,232.25,232.1,232.25,1121.0,228.6792,228.7777,228.6299,228.7777,1121.0
2023-09-18 10:45:00,232.35,232.47,232.15,232.39,1692.0,228.8762,228.9944,228.6792,228.9156,1692.0
2023-09-18 10:50:00,232.48,232.74,232.34,232.74,3734.0,229.0042,229.2603,228.8663,229.2603,3734.0
2023-09-18 10:55:00,232.71,232.83,232.66,232.77,2307.0,229.2308,229.349,229.1815,229.2899,2307.0
2023-09-18 11:00:00,232.72,232.72,232.37,232.48,2543.0,229.2406,229.2406,228.8959,229.0042,2543.0
2023-09-18 11:05:00,232.4,232.48,232.36,232.48,1000.0,228.9254,229.0042,228.886,229.0042,1000.0
2023-09-18 11:10:00,232.48,232.5,232.25,232.3,1100.0,229.0042,229.0239,228.7777,228.8269,1100.0
2023-09-18 11:15:00,232.26,232.57,232.25,232.48,2371.0,228.7875,229.0929,228.7777,229.0042,2371.0
2023-09-18 11:20:00,232.55,232.55,232.37,232.55,1992.0,229.0732,229.0732,228.8959,229.0732,1992.0
2023-09-18 11:25:00,232.5,232.62,232.5,232.6,1061.0,229.0239,229.1421,229.0239,229.1224,1061.0
2023-09-18 11:30:00,232.7,233.14,232.7,233.01,4562.0,229.2209,229.6543,229.2209,229.5263,4562.0
2023-09-18 11:35:00,233.13,233.18,233.12,233.17,536.0,229.6445,229.6938,229.6346,229.6839,536.0
2023-09-18 11:40:00,233.09,233.27,233.08,233.21,933.0,229.6051,229.7824,229.5952,229.7233,933.0
2023-09-18 11:45:00,233.17,233.17,233.04,233.04,1409.0,229.6839,229.6839,229.5558,229.5558,1409.0
2023-09-18 11:50:00,233.03,233.15,232.96,233.1,1000.0,229.546,229.6642,229.477,229.6149,1000.0
2023-09-18 11:55:00,233.02,233.04,232.97,233.02,809.0,229.5361,229.5558,229.4869,229.5361,809.0
2023-09-18 12:00:00,233.05,233.16,232.95,233.09,2783.0,229.5657,229.6741,229.4672,229.6051,2783.0
2023-09-18 12:05:00,233.08,233.08,232.86,232.93,1524.0,229.5952,229.5952,229.3785,229.4475,1524.0
2023-09-18 12:10:00,232.94,233.04,232.9,232.97,1100.0,229.4573,229.5558,229.4179,229.4869,1100.0
2023-09-18 12:15:00,233.03,233.2,233.03,233.09,2112.0,229.546,229.7135,229.546,229.6051,2112.0
2023-09-18 12:20:00,233.0,233.01,233.0,233.01,200.0,229.5164,229.5263,229.5164,229.5263,200.0
2023-09-18 12:25:00,233.0,233.0,232.92,232.95,719.0,229.5164,229.5164,229.4376,229.4672,719.0
2023-09-18 12:30:00,233.05,233.1,232.83,232.9,5636.0,229.5657,229.6149,229.349,229.4179,5636.0
2023-09-18 12:35:00,233.14,233.14,233.0,233.0,760.0,229.6543,229.6543,229.5164,229.5164,760.0
2023-09-18 12:40:00,233.07,233.24,233.06,233.19,1300.0,229.5854,229.7529,229.5755,229.7036,1300.0
2023-09-18 12:45:00,233.19,233.38,233.19,233.36,1988.0,229.7036,229.8908,229.7036,229.8711,1988.0
2023-09-18 12:50:00,233.31,233.31,233.16,233.25,2400.0,229.8218,229.8218,229.6741,229.7627,2400.0
2023-09-18 12:55:00,233.24,233.29,233.18,233.2,1708.0,229.7529,229.8021,229.6938,229.7135,1708.0
2023-09-18 13:00:00,233.21,233.33,233.2,233.22,1940.0,229.7233,229.8415,229.7135,229.7332,1940.0
2023-09-18 13:05:00,233.31,233.43,233.23,233.43,4385.0,229.8218,229.94,229.743,229.94,4385.0
2023-09-18 13:10:00,233.49,233.49,233.3,233.3,1500.0,229.9991,229.9991,229.812,229.812,1500.0
2023-09-18 13:15:00,233.2,233.21,233.1,233.1,1795.0,229.7135,229.7233,229.6149,229.6149,1795.0
2023-09-18 13:20:00,233.22,233.22,232.96,233.03,2300.0,229.7332,229.7332,229.477,229.546,2300.0
2023-09-18 13:25:00,233.11,233.26,233.09,233.24,1508.0,229.6248,229.7726,229.6051,229.7529,1508.0
2023-09-18 13:30:00,233.23,233.36,233.23,233.32,3201.0,229.743,229.8711,229.743,229.8317,3201.0
2023-09-18 13:35:00,233.33,233.33,233.26,233.29,673.0,229.8415,229.8415,229.7726,229.8021,673.0
2023-09-18 13:40:00,233.21,233.21,233.07,233.17,2900.0,229.7233,229.7233,229.5854,229.6839,2900.0
2023-09-18 13:45:00,233.21,233.21,233.0,233.0,3568.0,229.7233,229.7233,229.5164,229.5164,3568.0
2023-09-18 13:50:00,233.0,233.15,232.95,233.12,5242.0,229.5164,229.6642,229.4672,229.6346,5242.0
2023-09-18 13:55:00,233.12,233.23,233.12,233.23,2552.0,229.6346,229.743,229.6346,229.743,2552.0
2023-09-18 14:00:00,233.12,233.13,232.99,233.08,4232.0,229.6346,229.6445,229.5066,229.5952,4232.0
2023-09-18 14:05:00,233.08,233.13,232.99,233.08,3812.0,229.5952,229.6445,229.5066,229.5952,3812.0
2023-09-18 14:10:00,233.07,233.12,232.95,232.95,4533.0,229.5854,229.6346,229.4672,229.4672,4533.0
2023-09-18 14:15:00,232.95,232.95,232.75,232.81,1703.0,229.4672,229.4672,229.2702,229.3293,1703.0
2023-09-18 14:20:00,232.77,232.9,232.77,232.78,1927.0,229.2899,229.4179,229.2899,229.2997,1927.0
2023-09-18 14:25:00,232.74,232.91,232.74,232.79,5719.0,229.2603,229.4278,229.2603,229.3096,5719.0
2023-09-18 14:30:00,232.73,232.84,232.7,232.78,2096.0,229.2505,229.3588,229.2209,229.2997,2096.0
2023-09-18 14:35:00,232.78,233.06,232.73,232.95,5697.0,229.2997,229.5755,229.2505,229.4672,5697.0
2023-09-18 14:40:00,233.04,233.2,233.04,233.12,3270.0,229.5558,229.7135,229.5558,229.6346,3270.0
2023-09-18 14:45:00,233.12,233.15,232.95,233.06,4663.0,229.6346,229.6642,229.4672,229.5755,4663.0
2023-09-18 14:50:00,232.98,233.16,232.9,232.9,4730.0,229.4967,229.6741,229.4179,229.4179,4730.0
2023-09-18 14:55:00,232.89,233.07,232.84,233.02,5050.0,229.4081,229.5854,229.3588,229.5361,5050.0
2023-09-18 15:00:00,233.05,233.05,232.94,232.98,4312.0,229.5657,229.5657,229.4573,229.4967,4312.0
2023-09-18 15:05:00,232.93,232.94,232.83,232.88,3689.0,229.4475,229.4573,229.349,229.3982,3689.0
2023-09-18 15:10:00,232.84,233.06,232.81,233.06,6929.0,229.3588,229.5755,229.3293,229.5755,6929.0
2023-09-18 15:15:00,233.07,233.2,233.07,233.17,6541.0,229.5854,229.7135,229.5854,229.6839,6541.0
2023-09-18 15:20:00,233.15,233.34,233.15,233.34,8274.0,229.6642,229.8514,229.6642,229.8514,8274.0
2023-09-18 15:25:00,233.31,233.46,233.28,233.46,11666.0,229.8218,229.9696,229.7923,229.9696,11666.0
2023-09-18 15:30:00,233.45,233.49,233.0,233.01,13134.0,229.9597,229.9991,229.5164,229.5263,13134.0
2023-09-18 15:35:00,233.03,233.03,232.91,232.98,6383.0,229.546,229.546,229.4278,229.4967,6383.0
2023-09-18 15:40:00,232.96,233.02,232.79,232.79,9488.0,229.477,229.5361,229.3096,229.3096,9488.0
2023-09-18 15:45:00,232.78,232.8,232.58,232.59,13671.0,229.2997,229.3194,229.1027,229.1126,13671.0
2023-09-18 15:50:00,232.56,233.07,232.51,232.98,31326.0,229.083,229.5854,229.0338,229.4967,31326.0
2023-09-18 15:55:00,232.95,233.36,232.8,233.17,95756.0,229.4672,229.8711,229.3194,229.6839,95756.0
2023-09-19 09:30:00,233.0,233.24,232.96,233.12,24021.0,229.5164,229.7529,229.477,229.6346,24021.0
2023-09-19 09:35:00,232.98,234.41,232.69,234.26,25019.0,229.4967,230.9054,229.2111,230.7576,25019.0
2023-09-19 09:40:00,234.12,234.19,233.99,234.1,1686.0,230.6197,230.6887,230.4916,230.6,1686.0
2023-09-19 09:45:00,234.35,234.37,234.08,234.35,3400.0,230.8463,230.866,230.5803,230.8463,3400.0
2023-09-19 09:50:00,234.08,234.08,234.03,234.03,200.0,230.5803,230.5803,230.531,230.531,200.0
2023-09-19 09:55:00,234.15,234.28,233.94,234.08,12332.0,230.6492,230.7773,230.4424,230.5803,12332.0
2023-09-19 10:00:00,234.09,234.36,233.95,234.24,8405.0,230.5901,230.8561,230.4522,230.7379,8405.0
2023-09-19 10:05:00,234.24,234.64,234.19,234.52,6005.0,230.7379,231.1319,230.6887,231.0137,6005.0
2023-09-19 10:10:00,234.52,234.72,234.24,234.41,31798.0,231.0137,231.2107,230.7379,230.9054,31798.0
2023-09-19 10:15:00,234.36,234.62,234.24,234.52,3801.0,230.8561,231.1122,230.7379,231.0137,3801.0
2023-09-19 10:20:00,234.56,234.56,234.39,234.45,4453.0,231.0531,231.0531,230.8857,230.9448,4453.0
2023-09-19 10:25:00,234.44,234.53,234.34,234.52,10551.0,230.9349,231.0236,230.8364,231.0137,10551.0
2023-09-19 10:30:00,234.52,234.52,234.34,234.46,7282.0,231.0137,231.0137,230.8364,230.9546,7282.0
2023-09-19 10:35:00,234.48,234.84,234.48,234.75,3935.0,230.9743,231.3289,230.9743,231.2403,3935.0
2023-09-19 10:40:00,234.73,234.73,234.39,234.53,22714.0,231.2206,231.2206,230.8857,231.0236,22714.0
2023-09-19 10:45:00,234.4,234.48,234.33,234.39,6875.0,230.8955,230.9743,230.8266,230.8857,6875.0
2023-09-19 10:50:00,234.34,234.59,234.33,234.51,4800.0,230.8364,231.0827,230.8266,231.0039,4800.0
2023-09-19 10:55:00,234.63,234.87,234.61,234.86,1543.0,231.1221,231.3585,231.1024,231.3486,1543.0
2023-09-19 11:00:00,234.84,234.84,234.61,234.69,7671.0,231.3289,231.3289,231.1024,231.1812,7671.0
2023-09-19 11:05:00,234.61,234.68,234.49,234.51,4343.0,231.1024,231.1713,230.9842,231.0039,4343.0
2023-09-19 11:10:00,234.6,234.77,234.52,234.77,2405.0,231.0925,231.26,231.0137,231.26,2405.0
2023-09-19 11:15:00,234.8,234.81,234.67,234.68,2483.0,231.2895,231.2994,231.1615,231.1713,2483.0
2023-09-19 11:20:00,234.74,234.82,234.65,234.76,2345.0,231.2304,231.3092,231.1418,231.2501,2345.0
2023-09-19 11:25:00,234.76,234.86,234.76,234.86,1729.0,231.2501,231.3486,231.2501,231.3486,1729.0
2023-09-19 11:30:00,234.85,234.88,234.72,234.8,7945.0,231.3388,231.3683,231.2107,231.2895,7945.0
2023-09-19 11:35:00,234.82,234.88,234.8,234.87,2283.0,231.3092,231.3683,231.2895,231.3585,2283.0
2023-09-19 11:40:00,234.87,234.96,234.83,234.88,3216.0,231.3585,231.4471,231.3191,231.3683,3216.0
2023-09-19 11:45:00,234.86,234.89,234.74,234.89,2419.0,231.3486,231.3782,231.2304,231.3782,2419.0
2023-09-19 11:50:00,234.91,234.96,234.87,234.88,1200.0,231.3979,231.4471,231.3585,231.3683,1200.0
2023-09-19 11:55:00,234.86,235.11,234.79,235.11,20423.0,231.3486,231.5949,231.2797,231.5949,20423.0
2023-09-19 12:00:00,235.08,235.08,234.8,234.82,2840.0,231.5653,231.5653,231.2895,231.3092,2840.0
2023-09-19 12:05:00,234.8,234.82,234.68,234.74,6662.0,231.2895,231.3092,231.1713,231.2304,6662.0
2023-09-19 12:10:00,234.71,234.71,234.61,234.67,4891.0,231.2009,231.2009,231.1024,231.1615,4891.0
2023-09-19 12:15:00,234.66,234.66,234.58,234.59,2400.0,231.1516,231.1516,231.0728,231.0827,2400.0
2023-09-19 12:20:00,234.59,234.6,234.31,234.38,5963.0,231.0827,231.0925,230.8069,230.8758,5963.0
2023-09-19 12:25:00,234.34,234.48,234.26,234.48,3867.0,230.8364,230.9743,230.7576,230.9743,3867.0
2023-09-19 12:30:00,234.46,234.51,234.41,234.42,1900.0,230.9546,231.0039,230.9054,230.9152,1900.0
2023-09-19 12:35:00,234.42,234.42,234.29,234.3,5434.0,230.9152,230.9152,230.7872,230.797,5434.0
2023-09-19 12:40:00,234.26,234.41,234.26,234.36,2002.0,230.7576,230.9054,230.7576,230.8561,2002.0
2023-09-19 12:45:00,234.28,234.41,233.94,233.94,3901.0,230.7773,230.9054,230.4424,230.4424,3901.0
2023-09-19 12:50:00,233.89,234.03,233.83,233.99,7872.0,230.3931,230.531,230.334,230.4916,7872.0
2023-09-19 12:55:00,234.03,234.07,233.98,234.04,6474.0,230.531,230.5704,230.4818,230.5409,6474.0
2023-09-19 13:00:00,234.06,234.08,233.95,234.01,6886.0,230.5606,230.5803,230.4522,230.5113,6886.0
2023-09-19 13:05:00,234.01,234.13,233.84,233.95,6837.0,230.5113,230.6295,230.3439,230.4522,6837.0
2023-09-19 13:10:00,233.97,233.99,233.92,233.97,900.0,230.4719,230.4916,230.4227,230.4719,900.0
2023-09-19 13:15:00,234.04,234.04,233.92,233.93,3509.0,230.5409,230.5409,230.4227,230.4325,3509.0
2023-09-19 13:20:00,233.96,234.14,233.93,234.08,4114.0,230.4621,230.6394,230.4325,230.5803,4114.0
2023-09-19 13:25:00,234.12,234.22,234.03,234.22,11697.0,230.6197,230.7182,230.531,230.7182,11697.0
2023-09-19 13:30:00,234.22,234.42,234.15,234.41,2836.0,230.7182,230.9152,230.6492,230.9054,2836.0
2023-09-19 13:35:00,234.44,234.58,234.4,234.58,4670.0,230.9349,231.0728,230.8955,231.0728,4670.0
2023-09-19 13:40:00,234.57,234.57,234.44,234.46,4995.0,231.063,231.063,230.9349,230.9546,4995.0
2023-09-19 13:45:00,234.49,234.84,234.49,234.84,4562.0,230.9842,231.3289,230.9842,231.3289,4562.0
2023-09-19 13:50:00,234.81,234.84,234.74,234.83,1300.0,231.2994,231.3289,231.2304,231.3191,1300.0
2023-09-19 13:55:00,234.81,234.86,234.8,234.84,3444.0,231.2994,231.3486,231.2895,231.3289,3444.0
2023-09-19 14:00:00,234.88,235.05,234.87,235.03,6966.0,231.3683,231.5358,231.3585,231.5161,6966.0
2023-09-19 14:05:00,235.02,235.05,234.77,234.86,1820.0,231.5062,231.5358,231.26,231.3486,1820.0
2023-09-19 14:10:00,234.83,234.93,234.79,234.8,6248.0,231.3191,231.4176,231.2797,231.2895,6248.0
2023-09-19 14:15:00,234.76,234.81,234.67,234.8,3191.0,231.2501,231.2994,231.1615,231.2895,3191.0
2023-09-19 14:20:00,234.8,234.83,234.7,234.77,5878.0,231.2895,231.3191,231.191,231.26,5878.0
2023-09-19 14:25:00,234.75,234.79,234.7,234.79,3100.0,231.2403,231.2797,231.191,231.2797,3100.0
2023-09-19 14:30:00,234.79,235.0,234.76,235.0,9199.0,231.2797,231.4865,231.2501,231.4865,9199.0
2023-09-19 14:35:00,235.0,235.31,235.0,235.19,4332.0,231.4865,231.7919,231.4865,231.6737,4332.0
2023-09-19 14:40:00,235.13,235.22,235.12,235.19,2625.0,231.6146,231.7033,231.6047,231.6737,2625.0
2023-09-19 14:45:00,235.14,235.25,235.1,235.2,3667.0,231.6244,231.7328,231.585,231.6836,3667.0
2023-09-19 14:50:00,235.21,235.21,235.11,235.11,2534.0,231.6934,231.6934,231.5949,231.5949,2534.0
2023-09-19 14:55:00,235.11,235.17,235.04,235.05,3409.0,231.5949,231.654,231.5259,231.5358,3409.0
2023-09-19 15:00:00,235.01,235.05,234.86,234.9,4095.0,231.4964,231.5358,231.3486,231.388,4095.0
2023-09-19 15:05:00,234.9,234.92,234.62,234.62,7760.0,231.388,231.4077,231.1122,231.1122,7760.0
2023-09-19 15:10:00,234.57,234.8,234.57,234.71,6588.0,231.063,231.2895,231.063,231.2009,6588.0
2023-09-19 15:15:00,234.72,234.87,234.7,234.87,8917.0,231.2107,231.3585,231.191,231.3585,8917.0
2023-09-19 15:20:00,234.88,235.08,234.82,235.08,3676.0,231.3683,231.5653,231.3092,231.5653,3676.0
2023-09-19 15:25:00,235.17,235.35,235.16,235.35,3779.0,231.654,231.8313,231.6441,231.8313,3779.0
2023-09-19 15:30:00,235.35,235.52,235.32,235.52,10394.0,231.8313,231.9988,231.8018,231.9988,10394.0
2023-09-19 15:35:00,235.54,235.88,235.54,235.78,20681.0,232.0185,232.3534,232.0185,232.2549,20681.0
2023-09-19 15:40:00,235.78,235.85,235.73,235.76,6908.0,232.2549,232.3238,232.2056,232.2352,6908.0
2023-09-19 15:45:00,235.78,235.81,235.58,235.78,15843.0,232.2549,232.2844,232.0579,232.2549,15843.0
2023-09-19 15:50:00,235.71,235.81,235.56,235.67,31251.0,232.1859,232.2844,232.0382,232.1465,31251.0
2023-09-19 15:55:00,235.61,235.99,235.53,235.72,77184.0,232.0874,232.4617,232.0086,232.1958,77184.0
2023-09-20 09:30:00,235.77,237.05,235.77,236.31,28019.0,232.245,233.5059,232.245,232.777,28019.0
2023-09-20 09:35:00,236.32,236.79,236.18,236.19,4617.0,232.7868,233.2498,232.6489,232.6587,4617.0
2023-09-20 09:40:00,236.08,236.13,235.78,235.92,7031.0,232.5504,232.5996,232.2549,232.3928,7031.0
2023-09-20 09:45:00,235.86,236.31,235.79,236.24,3756.0,232.3337,232.777,232.2647,232.708,3756.0
2023-09-20 09:50:00,236.07,236.15,236.01,236.12,4668.0,232.5405,232.6193,232.4814,232.5898,4668.0
2023-09-20 09:55:00,236.17,236.21,235.88,235.9,5249.0,232.639,232.6784,232.3534,232.3731,5249.0
2023-09-20 10:00:00,235.88,236.12,235.68,235.68,12090.0,232.3534,232.5898,232.1564,232.1564,12090.0
2023-09-20 10:05:00,235.67,235.7,235.32,235.5,6110.0,232.1465,232.1761,231.8018,231.9791,6110.0
2023-09-20 10:10:00,235.59,235.64,235.55,235.63,1635.0,232.0677,232.117,232.0283,232.1071,1635.0
2023-09-20 10:15:00,235.63,236.56,235.63,236.56,7448.0,232.1071,233.0232,232.1071,233.0232,7448.0
2023-09-20 10:20:00,236.47,236.47,236.11,236.11,6005.0,232.9346,232.9346,232.5799,232.5799,6005.0
2023-09-20 10:25:00,236.11,236.15,235.89,236.06,4010.0,232.5799,232.6193,232.3632,232.5307,4010.0
2023-09-20 10:30:00,236.08,236.6,236.07,236.54,7253.0,232.5504,233.0626,232.5405,233.0035,7253.0
2023-09-20 10:35:00,236.54,236.54,236.37,236.4,8788.0,233.0035,233.0035,232.8361,232.8656,8788.0
2023-09-20 10:40:00,236.31,236.51,236.3,236.48,1843.0,232.777,232.974,232.7671,232.9444,1843.0
2023-09-20 10:45:00,236.45,236.52,236.15,236.27,6655.0,232.9149,232.9838,232.6193,232.7376,6655.0
2023-09-20 10:50:00,236.35,236.44,236.3,236.3,11562.0,232.8164,232.905,232.7671,232.7671,11562.0
2023-09-20 10:55:00,236.41,236.42,236.26,236.26,9882.0,232.8755,232.8853,232.7277,232.7277,9882.0
2023-09-20 11:00:00,236.24,236.34,236.13,236.16,4875.0,232.708,232.8065,232.5996,232.6292,4875.0
2023-09-20 11:05:00,236.24,236.41,236.16,236.39,8945.0,232.708,232.8755,232.6292,232.8558,8945.0
2023-09-20 11:10:00,236.43,236.82,236.39,236.82,7735.0,232.8952,233.2793,232.8558,233.2793,7735.0
2023-09-20 11:15:00,236.72,236.9,236.71,236.9,2947.0,233.1808,233.3581,233.171,233.3581,2947.0
2023-09-20 11:20:00,236.96,237.31,236.95,237.27,4170.0,233.4172,233.762,233.4074,233.7226,4170.0
2023-09-20 11:25:00,237.21,237.3,237.16,237.3,2157.0,233.6635,233.7522,233.6142,233.7522,2157.0
2023-09-20 11:30:00,237.22,237.27,237.05,237.05,5369.0,233.6733,233.7226,233.5059,233.5059,5369.0
2023-09-20 11:35:00,237.03,237.03,236.71,236.84,2728.0,233.4862,233.4862,233.171,233.299,2728.0
2023-09-20 11:40:00,236.74,236.77,236.7,236.7,2438.0,233.2005,233.2301,233.1611,233.1611,2438.0
2023-09-20 11:45:00,236.7,236.84,236.63,236.81,2441.0,233.1611,233.299,233.0922,233.2695,2441.0
2023-09-20 11:50:00,236.85,236.88,236.44,236.44,2848.0,233.3089,233.3384,232.905,232.905,2848.0
2023-09-20 11:55:00,236.44,236.55,236.44,236.53,1301.0,232.905,233.0134,232.905,232.9937,1301.0
2023-09-20 12:00:00,236.52,236.52,236.43,236.52,3541.0,232.9838,232.9838,232.8952,232.9838,3541.0
2023-09-20 12:05:00,236.51,236.52,236.42,236.5,2989.0,232.974,232.9838,232.8853,232.9641,2989.0
2023-09-20 12:10:00,236.68,237.02,236.67,237.02,2006.0,233.1414,233.4763,233.1316,233.4763,2006.0
2023-09-20 12:15:00,236.97,237.04,236.89,236.96,2400.0,233.4271,233.496,233.3483,233.4172,2400.0
2023-09-20 12:20:00,236.97,237.04,236.96,236.97,1882.0,233.4271,233.496,233.4172,233.4271,1882.0
2023-09-20 12:25:00,236.92,237.32,236.92,237.23,4705.0,233.3778,233.7719,233.3778,233.6832,4705.0
2023-09-20 12:30:00,237.25,237.25,237.19,237.19,1381.0,233.7029,233.7029,233.6438,233.6438,1381.0
2023-09-20 12:35:00,237.22,237.32,237.17,237.3,4400.0,233.6733,233.7719,233.6241,233.7522,4400.0
2023-09-20 12:40:00,237.29,237.32,237.17,237.3,1924.0,233.7423,233.7719,233.6241,233.7522,1924.0
2023-09-20 12:45:00,237.3,237.46,237.22,237.46,2440.0,233.7522,233.9098,233.6733,233.9098,2440.0
2023-09-20 12:50:00,237.46,237.46,237.29,237.34,2600.0,233.9098,233.9098,233.7423,233.7916,2600.0
2023-09-20 12:55:00,237.31,237.4,237.31,237.32,3445.0,233.762,233.8507,233.762,233.7719,3445.0
2023-09-20 13:00:00,237.31,237.31,237.18,237.31,2366.0,233.762,233.762,233.6339,233.762,2366.0
2023-09-20 13:05:00,237.23,237.29,237.22,237.29,3727.0,233.6832,233.7423,233.6733,233.7423,3727.0
2023-09-20 13:10:00,237.29,237.36,237.21,237.36,2528.0,233.7423,233.8113,233.6635,233.8113,2528.0
2023-09-20 13:15:00,237.34,237.42,237.26,237.26,6332.0,233.7916,233.8704,233.7128,233.7128,6332.0
2023-09-20 13:20:00,237.26,237.26,237.19,237.24,1488.0,233.7128,233.7128,233.6438,233.6931,1488.0
2023-09-20 13:25:00,237.25,237.25,237.17,237.17,2429.0,233.7029,233.7029,233.6241,233.6241,2429.0
2023-09-20 13:30:00,237.14,237.24,237.07,237.24,2959.0,233.5945,233.6931,233.5256,233.6931,2959.0
2023-09-20 13:35:00,237.24,237.27,236.93,236.94,7651.0,233.6931,233.7226,233.3877,233.3975,7651.0
2023-09-20 13:40:00,236.87,236.95,236.84,236.9,1600.0,233.3286,233.4074,233.299,233.3581,1600.0
2023-09-20 13:45:00,236.95,237.06,236.94,237.06,3458.0,233.4074,233.5157,233.3975,233.5157,3458.0
2023-09-20 13:50:00,237.06,237.25,237.02,237.23,3312.0,233.5157,233.7029,233.4763,233.6832,3312.0
2023-09-20 13:55:00,237.24,237.64,237.23,237.64,4110.0,233.6931,234.0871,233.6832,234.0871,4110.0
2023-09-20 14:00:00,237.56,237.56,236.22,236.7,8583.0,234.0083,234.0083,232.6883,233.1611,8583.0
2023-09-20 14:05:00,236.55,236.74,236.49,236.62,5864.0,233.0134,233.2005,232.9543,233.0823,5864.0
2023-09-20 14:10:00,236.6,236.78,236.55,236.61,3868.0,233.0626,233.2399,233.0134,233.0725,3868.0
2023-09-20 14:15:00,236.76,237.02,236.68,237.01,2700.0,233.2202,233.4763,233.1414,233.4665,2700.0
2023-09-20 14:20:00,237.0,237.0,236.76,236.8,4957.0,233.4566,233.4566,233.2202,233.2596,4957.0
2023-09-20 14:25:00,236.74,236.77,236.6,236.6,1937.0,233.2005,233.2301,233.0626,233.0626,1937.0
2023-09-20 14:30:00,236.58,236.94,236.57,236.79,4501.0,233.0429,233.3975,233.0331,233.2498,4501.0
2023-09-20 14:35:00,236.72,236.9,236.61,236.79,5702.0,233.1808,233.3581,233.0725,233.2498,5702.0
2023-09-20 14:40:00,236.81,236.86,236.52,236.74,4365.0,233.2695,233.3187,232.9838,233.2005,4365.0
2023-09-20 14:45:00,236.73,236.73,236.44,236.46,4696.0,233.1907,233.1907,232.905,232.9247,4696.0
2023-09-20 14:50:00,236.46,236.46,236.19,236.35,5166.0,232.9247,232.9247,232.6587,232.8164,5166.0
2023-09-20 14:55:00,236.38,236.41,236.19,236.19,2099.0,232.8459,232.8755,232.6587,232.6587,2099.0
2023-09-20 15:00:00,236.19,236.21,235.95,236.13,4914.0,232.6587,232.6784,232.4223,232.5996,4914.0
2023-09-20 15:05:00,236.14,236.2,235.9,236.03,2972.0,232.6095,232.6686,232.3731,232.5011,2972.0
2023-09-20 15:10:00,236.05,236.1,235.81,235.81,4062.0,232.5208,232.5701,232.2844,232.2844,4062.0
2023-09-20 15:15:00,235.81,235.81,235.53,235.7,3026.0,232.2844,232.2844,232.0086,232.1761,3026.0
2023-09-20 15:20:00,235.73,235.86,235.65,235.86,5399.0,232.2056,232.3337,232.1268,232.3337,5399.0
2023-09-20 15:25:00,235.83,236.2,235.83,236.06,17043.0,232.3041,232.6686,232.3041,232.5307,17043.0
2023-09-20 15:30:00,236.06,236.06,235.47,235.61,21237.0,232.5307,232.5307,231.9495,232.0874,21237.0
2023-09-20 15:35:00,235.61,235.75,235.5,235.61,12875.0,232.0874,232.2253,231.9791,232.0874,12875.0
2023-09-20 15:40:00,235.59,235.77,235.57,235.67,19005.0,232.0677,232.245,232.048,232.1465,19005.0
2023-09-20 15:45:00,235.69,235.8,235.43,235.75,29893.0,232.1662,232.2746,231.9101,232.2253,29893.0
2023-09-20 15:50:00,235.71,235.9,235.52,235.53,24106.0,232.1859,232.3731,231.9988,232.0086,24106.0
2023-09-20 15:55:00,235.55,235.55,234.98,235.23,44556.0,232.0283,232.0283,231.4668,231.7131,44556.0
2023-09-21 09:30:00,235.17,235.54,234.58,234.58,13712.0,231.654,232.0185,231.0728,231.0728,13712.0
2023-09-21 09:35:00,234.02,234.12,233.53,233.6,1760.0,230.5212,230.6197,230.0385,230.1075,1760.0
2023-09-21 09:40:00,233.36,233.36,232.76,233.17,2280.0,229.8711,229.8711,229.28,229.6839,2280.0
2023-09-21 09:45:00,233.1,233.57,233.05,233.38,11088.0,229.6149,230.0779,229.5657,229.8908,11088.0
2023-09-21 09:50:00,233.48,234.03,233.45,233.89,17415.0,229.9893,230.531,229.9597,230.3931,17415.0
2023-09-21 09:55:00,233.88,233.92,233.45,233.75,4452.0,230.3833,230.4227,229.9597,230.2552,4452.0
2023-09-21 10:00:00,233.75,234.04,233.48,233.65,8296.0,230.2552,230.5409,229.9893,230.1567,8296.0
2023-09-21 10:05:00,233.5,233.67,233.34,233.5,5402.0,230.009,230.1764,229.8514,230.009,5402.0
2023-09-21 10:10:00,233.5,233.72,233.46,233.65,2254.0,230.009,230.2257,229.9696,230.1567,2254.0
2023-09-21 10:15:00,233.8,233.8,233.4,233.5,5458.0,230.3045,230.3045,229.9105,230.009,5458.0
2023-09-21 10:20:00,233.46,233.67,233.45,233.67,4301.0,229.9696,230.1764,229.9597,230.1764,4301.0
2023-09-21 10:25:00,233.72,233.75,233.45,233.52,2045.0,230.2257,230.2552,229.9597,230.0287,2045.0
2023-09-21 10:30:00,233.54,233.7,233.47,233.55,4992.0,230.0484,230.206,229.9794,230.0582,4992.0
2023-09-21 10:35:00,233.5,233.55,233.21,233.35,9108.0,230.009,230.0582,229.7233,229.8612,9108.0
2023-09-21 10:40:00,233.34,233.44,233.22,233.33,12290.0,229.8514,229.9499,229.7332,229.8415,12290.0
2023-09-21 10:45:00,233.21,233.33,233.14,233.29,18627.0,229.7233,229.8415,229.6543,229.8021,18627.0
2023-09-21 10:50:00,233.31,233.32,232.97,233.0,14289.0,229.8218,229.8317,229.4869,229.5164,14289.0
2023-09-21 10:55:00,233.0,233.04,232.85,232.96,14178.0,229.5164,229.5558,229.3687,229.477,14178.0
2023-09-21 11:00:00,233.08,233.17,232.98,233.11,1626.0,229.5952,229.6839,229.4967,229.6248,1626.0
2023-09-21 11:05:00,233.18,233.18,232.9,232.99,4311.0,229.6938,229.6938,229.4179,229.5066,4311.0
2023-09-21 11:10:00,232.99,233.13,232.92,233.0,3720.0,229.5066,229.6445,229.4376,229.5164,3720.0
2023-09-21 11:15:00,233.06,233.06,232.82,232.88,16270.0,229.5755,229.5755,229.3391,229.3982,16270.0
2023-09-21 11:20:00,232.93,233.12,232.74,232.87,12936.0,229.4475,229.6346,229.2603,229.3884,12936.0
2023-09-21 11:25:00,232.88,232.88,232.74,232.74,11105.0,229.3982,229.3982,229.2603,229.2603,11105.0
2023-09-21 11:30:00,232.74,232.89,232.67,232.7,12510.0,229.2603,229.4081,229.1914,229.2209,12510.0
2023-09-21 11:35:00,232.77,232.77,232.68,232.73,3449.0,229.2899,229.2899,229.2012,229.2505,3449.0
2023-09-21 11:40:00,232.71,232.9,232.62,232.75,7443.0,229.2308,229.4179,229.1421,229.2702,7443.0
2023-09-21 11:45:00,232.75,232.86,232.72,232.86,1237.0,229.2702,229.3785,229.2406,229.3785,1237.0
2023-09-21 11:50:00,232.74,232.74,232.64,232.71,2157.0,229.2603,229.2603,229.1618,229.2308,2157.0
2023-09-21 11:55:00,232.66,232.69,232.57,232.59,2361.0,229.1815,229.2111,229.0929,229.1126,2361.0
2023-09-21 12:00:00,232.6,232.61,232.51,232.55,8527.0,229.1224,229.1323,229.0338,229.0732,8527.0
2023-09-21 12:05:00,232.58,232.65,232.55,232.65,2230.0,229.1027,229.1717,229.0732,229.1717,2230.0
2023-09-21 12:10:00,232.56,232.67,232.54,232.55,3151.0,229.083,229.1914,229.0633,229.0732,3151.0
2023-09-21 12:15:00,232.55,232.62,232.55,232.61,1283.0,229.0732,229.1421,229.0732,229.1323,1283.0
2023-09-21 12:20:00,232.58,232.58,232.52,232.55,2553.0,229.1027,229.1027,229.0436,229.0732,2553.0
2023-09-21 12:25:00,232.61,232.74,232.6,232.7,6295.0,229.1323,229.2603,229.1224,229.2209,6295.0
2023-09-21 12:30:00,232.73,232.84,232.69,232.81,1462.0,229.2505,229.3588,229.2111,229.3293,1462.0
2023-09-21 12:35:00,232.8,232.85,232.68,232.69,2550.0,229.3194,229.3687,229.2012,229.2111,2550.0
2023-09-21 12:40:00,232.69,232.82,232.69,232.7,1864.0,229.2111,229.3391,229.2111,229.2209,1864.0
2023-09-21 12:45:00,232.78,232.88,232.76,232.88,1600.0,229.2997,229.3982,229.28,229.3982,1600.0
2023-09-21 12:50:00,232.88,233.0,232.84,232.95,3332.0,229.3982,229.5164,229.3588,229.4672,3332.0
2023-09-21 12:55:00,232.99,233.03,232.9,232.91,404.0,229.5066,229.546,229.4179,229.4278,404.0
2023-09-21 13:00:00,232.9,233.05,232.87,233.02,2500.0,229.4179,229.5657,229.3884,229.5361,2500.0
2023-09-21 13:05:00,233.03,233.1,233.02,233.03,1325.0,229.546,229.6149,229.5361,229.546,1325.0
2023-09-21 13:10:00,233.07,233.11,233.04,233.05,814.0,229.5854,229.6248,229.5558,229.5657,814.0
2023-09-21 13:15:00,233.1,233.22,233.1,233.21,1800.0,229.6149,229.7332,229.6149,229.7233,1800.0
2023-09-21 13:20:00,233.17,233.3,233.11,233.3,2001.0,229.6839,229.812,229.6248,229.812,2001.0
2023-09-21 13:25:00,233.36,233.52,233.36,233.5,1526.0,229.8711,230.0287,229.8711,230.009,1526.0
2023-09-21 13:30:00,233.52,233.58,233.51,233.58,405.0,230.0287,230.0878,230.0188,230.0878,405.0
2023-09-21 13:35:00,233.62,233.62,233.29,233.32,1003.0,230.1272,230.1272,229.8021,229.8317,1003.0
2023-09-21 13:40:00,233.27,233.27,233.27,233.27,165.0,229.7824,229.7824,229.7824,229.7824,165.0
2023-09-21 13:45:00,233.16,233.21,233.05,233.07,4581.0,229.6741,229.7233,229.5657,229.5854,4581.0
2023-09-21 13:50:00,233.09,233.16,233.05,233.16,755.0,229.6051,229.6741,229.5657,229.6741,755.0
2023-09-21 13:55:00,233.18,233.31,233.18,233.27,1802.0,229.6938,229.8218,229.6938,229.7824,1802.0
2023-09-21 14:00:00,233.2,233.2,233.15,233.15,579.0,229.7135,229.7135,229.6642,229.6642,579.0
2023-09-21 14:05:00,233.19,233.32,233.18,233.32,1640.0,229.7036,229.8317,229.6938,229.8317,1640.0
2023-09-21 14:10:00,233.32,233.49,233.29,233.49,4564.0,229.8317,229.9991,229.8021,229.9991,4564.0
2023-09-21 14:15:00,233.49,233.53,233.45,233.52,1696.0,229.9991,230.0385,229.9597,230.0287,1696.0
2023-09-21 14:20:00,233.59,233.6,233.59,233.59,509.0,230.0976,230.1075,230.0976,230.0976,509.0
2023-09-21 14:25:00,233.59,233.59,233.39,233.39,874.0,230.0976,230.0976,229.9006,229.9006,874.0
2023-09-21 14:30:00,233.39,233.39,233.21,233.23,1205.0,229.9006,229.9006,229.7233,229.743,1205.0
2023-09-21 14:35:00,233.26,233.5,233.26,233.46,2719.0,229.7726,230.009,229.7726,229.9696,2719.0
2023-09-21 14:40:00,233.54,233.54,233.4,233.4,1334.0,230.0484,230.0484,229.9105,229.9105,1334.0
2023-09-21 14:45:00,233.41,233.41,233.33,233.4,1436.0,229.9203,229.9203,229.8415,229.9105,1436.0
2023-09-21 14:50:00,233.33,233.4,233.26,233.26,4496.0,229.8415,229.9105,229.7726,229.7726,4496.0
2023-09-21 14:55:00,233.22,233.22,233.05,233.11,2794.0,229.7332,229.7332,229.5657,229.6248,2794.0
2023-09-21 15:00:00,233.07,233.25,232.99,233.07,10702.0,229.5854,229.7627,229.5066,229.5854,10702.0
2023-09-21 15:05:00,233.04,233.21,232.98,233.19,6112.0,229.5558,229.7233,229.4967,229.7036,6112.0
2023-09-21 15:10:00,233.2,233.2,233.11,233.14,2363.0,229.7135,229.7135,229.6248,229.6543,2363.0
2023-09-21 15:15:00,233.16,233.22,233.12,233.2,2652.0,229.6741,229.7332,229.6346,229.7135,2652.0
2023-09-21 15:20:00,233.2,233.23,233.1,233.19,4632.0,229.7135,229.743,229.6149,229.7036,4632.0
2023-09-21 15:25:00,233.15,233.22,233.09,233.09,2597.0,229.6642,229.7332,229.6051,229.6051,2597.0
2023-09-21 15:30:00,233.02,233.11,232.99,233.0,5710.0,229.5361,229.6248,229.5066,229.5164,5710.0
2023-09-21 15:35:00,233.04,233.12,233.0,233.0,7504.0,229.5558,229.6346,229.5164,229.5164,7504.0
2023-09-21 15:40:00,233.01,233.13,233.0,233.06,9106.0,229.5263,229.6445,229.5164,229.5755,9106.0
2023-09-21 15:45:00,233.06,233.24,233.0,233.0,20809.0,229.5755,229.7529,229.5164,229.5164,20809.0
2023-09-21 15:50:00,233.0,233.18,232.93,233.18,88647.0,229.5164,229.6938,229.4475,229.6938,88647.0
2023-09-21 15:55:00,233.19,233.31,232.88,232.93,109701.0,229.7036,229.8218,229.3982,229.4475,109701.0
2023-09-22 09:30:00,232.77,232.97,231.65,232.36,8849.0,229.2899,229.4869,228.1866,228.886,8849.0
2023-09-22 09:35:00,232.58,232.93,232.07,232.75,1279.0,229.1027,229.4475,228.6003,229.2702,1279.0
2023-09-22 09:40:00,232.79,233.75,232.79,233.75,2588.0,229.3096,230.2552,229.3096,230.2552,2588.0
2023-09-22 09:45:00,233.75,235.07,233.74,234.4,8763.0,230.2552,231.5555,230.2454,230.8955,8763.0
2023-09-22 09:50:00,234.34,234.34,233.65,233.66,1702.0,230.8364,230.8364,230.1567,230.1666,1702.0
2023-09-22 09:55:00,233.68,233.74,233.58,233.65,1384.0,230.1863,230.2454,230.0878,230.1567,1384.0
2023-09-22 10:00:00,233.64,233.64,233.59,233.64,1100.0,230.1469,230.1469,230.0976,230.1469,1100.0
2023-09-22 10:05:00,233.63,233.81,233.63,233.68,8188.0,230.137,230.3143,230.137,230.1863,8188.0
2023-09-22 10:10:00,233.64,233.79,233.2,233.27,7476.0,230.1469,230.2946,229.7135,229.7824,7476.0
2023-09-22 10:15:00,233.2,233.39,233.0,233.25,3806.0,229.7135,229.9006,229.5164,229.7627,3806.0
2023-09-22 10:20:00,233.19,233.69,233.09,233.6,3362.0,229.7036,230.1961,229.6051,230.1075,3362.0
2023-09-22 10:25:00,233.27,233.39,233.26,233.33,376.0,229.7824,229.9006,229.7726,229.8415,376.0
2023-09-22 10:30:00,233.39,233.59,233.38,233.59,733.0,229.9006,230.0976,229.8908,230.0976,733.0
2023-09-22 10:35:00,233.24,233.29,233.12,233.13,498.0,229.7529,229.8021,229.6346,229.6445,498.0
2023-09-22 10:40:00,232.96,233.17,232.91,233.17,3985.0,229.477,229.6839,229.4278,229.6839,3985.0
2023-09-22 10:45:00,233.21,233.24,233.0,233.22,1247.0,229.7233,229.7529,229.5164,229.7332,1247.0
2023-09-22 10:50:00,233.08,233.41,233.08,233.32,2032.0,229.5952,229.9203,229.5952,229.8317,2032.0
2023-09-22 10:55:00,233.38,233.43,233.28,233.43,3673.0,229.8908,229.94,229.7923,229.94,3673.0
2023-09-22 11:00:00,233.44,233.8,233.44,233.8,4896.0,229.9499,230.3045,229.9499,230.3045,4896.0
2023-09-22 11:05:00,233.76,233.79,233.56,233.69,1514.0,230.2651,230.2946,230.0681,230.1961,1514.0
2023-09-22 11:10:00,233.73,233.74,233.57,233.66,941.0,230.2355,230.2454,230.0779,230.1666,941.0
2023-09-22 11:15:00,233.71,234.28,233.62,234.28,6341.0,230.2158,230.7773,230.1272,230.7773,6341.0
2023-09-22 11:20:00,234.26,234.35,234.17,234.35,700.0,230.7576,230.8463,230.6689,230.8463,700.0
2023-09-22 11:25:00,234.29,234.33,234.15,234.31,1684.0,230.7872,230.8266,230.6492,230.8069,1684.0
2023-09-22 11:30:00,234.32,234.32,234.1,234.19,1651.0,230.8167,230.8167,230.6,230.6887,1651.0
2023-09-22 11:35:00,234.28,234.35,234.21,234.26,1910.0,230.7773,230.8463,230.7084,230.7576,1910.0
2023-09-22 11:40:00,234.29,234.29,234.1,234.1,400.0,230.7872,230.7872,230.6,230.6,400.0
2023-09-22 11:45:00,234.13,234.2,234.06,234.13,1600.0,230.6295,230.6985,230.5606,230.6295,1600.0
2023-09-22 11:50:00,234.13,234.2,233.99,234.09,1932.0,230.6295,230.6985,230.4916,230.5901,1932.0
2023-09-22 11:55:00,234.03,234.04,233.95,233.97,1204.0,230.531,230.5409,230.4522,230.4719,1204.0
2023-09-22 12:00:00,233.84,234.01,233.81,233.96,2962.0,230.3439,230.5113,230.3143,230.4621,2962.0
2023-09-22 12:05:00,233.88,234.0,233.81,233.91,1415.0,230.3833,230.5015,230.3143,230.4128,1415.0
2023-09-22 12:10:00,233.84,233.97,233.65,233.97,3727.0,230.3439,230.4719,230.1567,230.4719,3727.0
2023-09-22 12:15:00,233.84,233.99,233.84,233.91,1011.0,230.3439,230.4916,230.3439,230.4128,1011.0
2023-09-22 12:20:00,233.82,233.94,233.7,233.93,6527.0,230.3242,230.4424,230.206,230.4325,6527.0
2023-09-22 12:25:00,233.9,234.02,233.9,233.96,902.0,230.403,230.5212,230.403,230.4621,902.0
2023-09-22 12:30:00,233.89,233.96,233.8,233.92,1000.0,230.3931,230.4621,230.3045,230.4227,1000.0
2023-09-22 12:35:00,233.79,233.94,233.75,233.86,2385.0,230.2946,230.4424,230.2552,230.3636,2385.0
2023-09-22 12:40:00,233.97,234.02,233.93,233.95,1580.0,230.4719,230.5212,230.4325,230.4522,1580.0
2023-09-22 12:45:00,234.02,234.11,234.01,234.08,1821.0,230.5212,230.6098,230.5113,230.5803,1821.0
2023-09-22 12:50:00,234.08,234.1,233.98,233.98,500.0,230.5803,230.6,230.4818,230.4818,500.0
2023-09-22 12:55:00,233.93,234.08,233.88,234.01,2326.0,230.4325,230.5803,230.3833,230.5113,2326.0
2023-09-22 13:00:00,234.02,234.08,233.8,233.94,3509.0,230.5212,230.5803,230.3045,230.4424,3509.0
2023-09-22 13:05:00,233.94,234.26,233.92,234.16,5292.0,230.4424,230.7576,230.4227,230.6591,5292.0
2023-09-22 13:10:00,234.05,234.09,234.0,234.09,636.0,230.5507,230.5901,230.5015,230.5901,636.0
2023-09-22 13:15:00,234.09,234.16,233.96,234.03,2639.0,230.5901,230.6591,230.4621,230.531,2639.0
2023-09-22 13:20:00,234.03,234.19,233.97,234.19,2407.0,230.531,230.6887,230.4719,230.6887,2407.0
2023-09-22 13:25:00,234.11,234.19,234.11,234.19,300.0,230.6098,230.6887,230.6098,230.6887,300.0
2023-09-22 13:30:00,234.09,234.09,233.89,233.93,1200.0,230.5901,230.5901,230.3931,230.4325,1200.0
2023-09-22 13:35:00,234.02,234.02,233.73,233.84,3359.0,230.5212,230.5212,230.2355,230.3439,3359.0
2023-09-22 13:40:00,233.83,233.83,233.62,233.69,2704.0,230.334,230.334,230.1272,230.1961,2704.0
2023-09-22 13:45:00,233.59,233.69,233.52,233.56,1973.0,230.0976,230.1961,230.0287,230.0681,1973.0
2023-09-22 13:50:00,233.67,233.87,233.67,233.75,3122.0,230.1764,230.3734,230.1764,230.2552,3122.0
2023-09-22 13:55:00,233.72,234.06,233.72,233.93,2104.0,230.2257,230.5606,230.2257,230.4325,2104.0
2023-09-22 14:00:00,233.92,233.92,233.92,233.92,400.0,230.4227,230.4227,230.4227,230.4227,400.0
2023-09-22 14:05:00,233.84,233.85,233.72,233.79,905.0,230.3439,230.3537,230.2257,230.2946,905.0
2023-09-22 14:10:00,233.81,233.81,233.63,233.65,3401.0,230.3143,230.3143,230.137,230.1567,3401.0
2023-09-22 14:15:00,233.54,233.71,233.54,233.62,4582.0,230.0484,230.2158,230.0484,230.1272,4582.0
2023-09-22 14:20:00,233.68,233.8,233.63,233.77,2163.0,230.1863,230.3045,230.137,230.2749,2163.0
2023-09-22 14:25:00,233.82,233.88,233.7,233.74,1796.0,230.3242,230.3833,230.206,230.2454,1796.0
2023-09-22 14:30:00,233.71,233.76,233.68,233.71,1401.0,230.2158,230.2651,230.1863,230.2158,1401.0
2023-09-22 14:35:00,233.68,233.68,233.54,233.59,4598.0,230.1863,230.1863,230.0484,230.0976,4598.0
2023-09-22 14:40:00,233.62,233.67,233.49,233.49,3000.0,230.1272,230.1764,229.9991,229.9991,3000.0
2023-09-22 14:45:00,233.54,233.6,233.54,233.55,1020.0,230.0484,230.1075,230.0484,230.0582,1020.0
2023-09-22 14:50:00,233.54,233.6,233.43,233.58,4474.0,230.0484,230.1075,229.94,230.0878,4474.0
2023-09-22 14:55:00,233.43,233.61,233.37,233.55,2821.0,229.94,230.1173,229.8809,230.0582,2821.0
2023-09-22 15:00:00,233.59,233.93,233.59,233.93,4596.0,230.0976,230.4325,230.0976,230.4325,4596.0
2023-09-22 15:05:00,233.82,234.07,233.77,234.05,1463.0,230.3242,230.5704,230.2749,230.5507,1463.0
2023-09-22 15:10:00,234.07,234.14,234.06,234.11,1947.0,230.5704,230.6394,230.5606,230.6098,1947.0
2023-09-22 15:15:00,234.14,234.14,234.05,234.11,1404.0,230.6394,230.6394,230.5507,230.6098,1404.0
2023-09-22 15:20:00,234.04,234.19,234.04,234.13,1923.0,230.5409,230.6887,230.5409,230.6295,1923.0
2023-09-22 15:25:00,234.1,234.1,234.03,234.08,475.0,230.6,230.6,230.531,230.5803,475.0
2023-09-22 15:30:00,234.06,234.08,233.69,233.69,3545.0,230.5606,230.5803,230.1961,230.1961,3545.0
2023-09-22 15:35:00,233.72,233.82,233.61,233.61,5997.0,230.2257,230.3242,230.1173,230.1173,5997.0
2023-09-22 15:40:00,233.68,233.69,233.46,233.52,9207.0,230.1863,230.1961,229.9696,230.0287,9207.0
2023-09-22 15:45:00,233.41,233.58,233.13,233.17,14224.0,229.9203,230.0878,229.6445,229.6839,14224.0
2023-09-22 15:50:00,233.12,233.26,232.88,232.9,24134.0,229.6346,229.7726,229.3982,229.4179,24134.0
2023-09-22 15:55:00,232.91,233.21,232.8,233.08,65178.0,229.4278,229.7233,229.3194,229.5952,65178.0
2023-09-25 09:30:00,232.25,232.91,232.25,232.53,10805.0,228.7777,229.4278,228.7777,229.0535,10805.0
2023-09-25 09:35:00,232.8,232.91,232.45,232.61,700.0,229.3194,229.4278,228.9747,229.1323,700.0
2023-09-25 09:40:00,232.39,232.49,232.39,232.49,400.0,228.9156,229.0141,228.9156,229.0141,400.0
2023-09-25 09:45:00,232.17,232.17,232.17,232.17,100.0,228.6989,228.6989,228.6989,228.6989,100.0
2023-09-25 09:50:00,232.13,232.36,232.13,232.35,2413.0,228.6594,228.886,228.6594,228.8762,2413.0
2023-09-25 09:55:00,232.4,232.48,232.26,232.48,1208.0,228.9254,229.0042,228.7875,229.0042,1208.0
2023-09-25 10:00:00,232.41,232.55,232.31,232.32,2613.0,228.9353,229.0732,228.8368,228.8466,2613.0
2023-09-25 10:05:00,232.3,232.54,232.29,232.46,1952.0,228.8269,229.0633,228.8171,228.9845,1952.0
2023-09-25 10:10:00,232.5,232.77,232.5,232.76,2025.0,229.0239,229.2899,229.0239,229.28,2025.0
2023-09-25 10:15:00,232.55,232.66,232.38,232.39,1539.0,229.0732,229.1815,228.9057,228.9156,1539.0
2023-09-25 10:20:00,232.35,232.48,232.32,232.45,4690.0,228.8762,229.0042,228.8466,228.9747,4690.0
2023-09-25 10:25:00,232.35,232.36,232.22,232.36,4559.0,228.8762,228.886,228.7481,228.886,4559.0
2023-09-25 10:30:00,232.3,232.49,232.29,232.49,4216.0,228.8269,229.0141,228.8171,229.0141,4216.0
2023-09-25 10:35:00,232.41,232.59,232.4,232.59,978.0,228.9353,229.1126,228.9254,229.1126,978.0
2023-09-25 10:40:00,232.47,232.51,232.35,232.37,1775.0,228.9944,229.0338,228.8762,228.8959,1775.0
2023-09-25 10:45:00,232.35,232.54,232.34,232.44,2087.0,228.8762,229.0633,228.8663,228.9648,2087.0
2023-09-25 10:50:00,232.36,232.49,232.33,232.47,1400.0,228.886,229.0141,228.8565,228.9944,1400.0
2023-09-25 10:55:00,232.41,232.58,232.41,232.58,2887.0,228.9353,229.1027,228.9353,229.1027,2887.0
2023-09-25 11:00:00,232.58,232.68,232.54,232.65,3487.0,229.1027,229.2012,229.0633,229.1717,3487.0
2023-09-25 11:05:00,232.66,232.8,232.6,232.73,2007.0,229.1815,229.3194,229.1224,229.2505,2007.0
2023-09-25 11:10:00,232.8,232.89,232.69,232.89,946.0,229.3194,229.4081,229.2111,229.4081,946.0
2023-09-25 11:15:00,232.89,233.15,232.89,233.15,2727.0,229.4081,229.6642,229.4081,229.6642,2727.0
2023-09-25 11:20:00,233.2,233.41,233.19,233.39,1140.0,229.7135,229.9203,229.7036,229.9006,1140.0
2023-09-25 11:25:00,233.31,233.35,233.26,233.33,600.0,229.8218,229.8612,229.7726,229.8415,600.0
2023-09-25 11:30:00,233.32,233.39,233.18,233.18,901.0,229.8317,229.9006,229.6938,229.6938,901.0
2023-09-25 11:35:00,233.09,233.2,233.06,233.18,1372.0,229.6051,229.7135,229.5755,229.6938,1372.0
2023-09-25 11:40:00,233.29,233.73,233.29,233.73,2008.0,229.8021,230.2355,229.8021,230.2355,2008.0
2023-09-25 11:45:00,233.73,233.73,233.6,233.65,1239.0,230.2355,230.2355,230.1075,230.1567,1239.0
2023-09-25 11:50:00,233.71,233.71,233.65,233.65,400.0,230.2158,230.2158,230.1567,230.1567,400.0
2023-09-25 11:55:00,233.56,233.58,233.56,233.58,827.0,230.0681,230.0878,230.0681,230.0878,827.0
2023-09-25 12:00:00,233.57,233.59,233.52,233.59,300.0,230.0779,230.0976,230.0287,230.0976,300.0
2023-09-25 12:05:00,233.56,233.67,233.56,233.67,843.0,230.0681,230.1764,230.0681,230.1764,843.0
2023-09-25 12:10:00,233.64,233.65,233.57,233.57,919.0,230.1469,230.1567,230.0779,230.0779,919.0
2023-09-25 12:15:00,233.69,233.69,233.57,233.57,300.0,230.1961,230.1961,230.0779,230.0779,300.0
2023-09-25 12:20:00,233.57,233.68,233.56,233.68,1097.0,230.0779,230.1863,230.0681,230.1863,1097.0
2023-09-25 12:25:00,233.68,233.71,233.61,233.61,702.0,230.1863,230.2158,230.1173,230.1173,702.0
2023-09-25 12:30:00,233.56,233.57,233.45,233.45,1284.0,230.0681,230.0779,229.9597,229.9597,1284.0
2023-09-25 12:35:00,233.49,233.49,233.21,233.21,956.0,229.9991,229.9991,229.7233,229.7233,956.0
2023-09-25 12:40:00,233.17,233.32,233.16,233.32,1090.0,229.6839,229.8317,229.6741,229.8317,1090.0
2023-09-25 12:45:00,233.15,233.15,233.03,233.12,961.0,229.6642,229.6642,229.546,229.6346,961.0
2023-09-25 12:50:00,233.0,233.11,232.97,233.06,1595.0,229.5164,229.6248,229.4869,229.5755,1595.0
2023-09-25 12:55:00,233.08,233.12,233.0,233.11,2745.0,229.5952,229.6346,229.5164,229.6248,2745.0
2023-09-25 13:00:00,233.03,233.03,232.83,232.98,943.0,229.546,229.546,229.349,229.4967,943.0
2023-09-25 13:05:00,233.0,233.1,233.0,233.05,1320.0,229.5164,229.6149,229.5164,229.5657,1320.0
2023-09-25 13:10:00,233.08,233.13,233.06,233.06,1237.0,229.5952,229.6445,229.5755,229.5755,1237.0
2023-09-25 13:15:00,233.0,233.0,232.99,232.99,402.0,229.5164,229.5164,229.5066,229.5066,402.0
2023-09-25 13:20:00,232.98,233.12,232.98,233.03,1102.0,229.4967,229.6346,229.4967,229.546,1102.0
2023-09-25 13:25:00,233.0,233.0,232.63,232.84,2864.0,229.5164,229.5164,229.152,229.3588,2864.0
2023-09-25 13:30:00,232.84,232.96,232.68,232.96,2798.0,229.3588,229.477,229.2012,229.477,2798.0
2023-09-25 13:35:00,232.86,232.93,232.82,232.92,620.0,229.3785,229.4475,229.3391,229.4376,620.0
2023-09-25 13:40:00,232.93,232.97,232.84,232.87,2659.0,229.4475,229.4869,229.3588,229.3884,2659.0
2023-09-25 13:45:00,233.01,233.15,232.91,233.03,4221.0,229.5263,229.6642,229.4278,229.546,4221.0
2023-09-25 13:50:00,233.0,233.12,233.0,233.12,800.0,229.5164,229.6346,229.5164,229.6346,800.0
2023-09-25 13:55:00,233.14,233.17,233.14,233.17,601.0,229.6543,229.6839,229.6543,229.6839,601.0
2023-09-25 14:00:00,233.15,233.15,233.13,233.13,289.0,229.6642,229.6642,229.6445,229.6445,289.0
2023-09-25 14:05:00,233.19,233.29,233.19,233.29,503.0,229.7036,229.8021,229.7036,229.8021,503.0
2023-09-25 14:10:00,233.18,233.25,233.1,233.11,1112.0,229.6938,229.7627,229.6149,229.6248,1112.0
2023-09-25 14:15:00,233.11,233.16,233.1,233.16,303.0,229.6248,229.6741,229.6149,229.6741,303.0
2023-09-25 14:20:00,233.1,233.1,233.07,233.1,600.0,229.6149,229.6149,229.5854,229.6149,600.0
2023-09-25 14:25:00,233.05,233.09,233.05,233.09,200.0,229.5657,229.6051,229.5657,229.6051,200.0
2023-09-25 14:30:00,233.02,233.09,232.99,233.09,2266.0,229.5361,229.6051,229.5066,229.6051,2266.0
2023-09-25 14:35:00,233.15,233.27,233.15,233.16,849.0,229.6642,229.7824,229.6642,229.6741,849.0
2023-09-25 14:40:00,233.23,233.23,233.17,233.17,300.0,229.743,229.743,229.6839,229.6839,300.0
2023-09-25 14:45:00,233.28,233.28,233.19,233.19,400.0,229.7923,229.7923,229.7036,229.7036,400.0
2023-09-25 14:50:00,233.12,233.22,233.12,233.19,932.0,229.6346,229.7332,229.6346,229.7036,932.0
2023-09-25 14:55:00,233.18,233.25,233.15,233.22,1300.0,229.6938,229.7627,229.6642,229.7332,1300.0
2023-09-25 15:00:00,233.14,233.14,232.94,232.99,1441.0,229.6543,229.6543,229.4573,229.5066,1441.0
2023-09-25 15:05:00,232.99,232.99,232.9,232.9,1338.0,229.5066,229.5066,229.4179,229.4179,1338.0
2023-09-25 15:10:00,232.89,233.05,232.83,233.05,3945.0,229.4081,229.5657,229.349,229.5657,3945.0
2023-09-25 15:15:00,233.07,233.22,233.07,233.21,1839.0,229.5854,229.7332,229.5854,229.7233,1839.0
2023-09-25 15:20:00,233.26,233.26,233.12,233.12,1150.0,229.7726,229.7726,229.6346,229.6346,1150.0
2023-09-25 15:25:00,233.1,233.18,232.99,233.18,5105.0,229.6149,229.6938,229.5066,229.6938,5105.0
2023-09-25 15:30:00,233.14,233.2,233.13,233.13,1811.0,229.6543,229.7135,229.6445,229.6445,1811.0
2023-09-25 15:35:00,233.1,233.25,233.1,233.25,2528.0,229.6149,229.7627,229.6149,229.7627,2528.0
2023-09-25 15:40:00,233.27,233.27,233.09,233.09,2394.0,229.7824,229.7824,229.6051,229.6051,2394.0
2023-09-25 15:45:00,233.0,233.23,233.0,233.23,3575.0,229.5164,229.743,229.5164,229.743,3575.0
2023-09-25 15:50:00,233.15,233.31,233.0,233.05,8417.0,229.6642,229.8218,229.5164,229.5657,8417.0
2023-09-25 15:55:00,233.05,233.51,233.05,233.25,34428.0,229.5657,230.0188,229.5657,229.7627,34428.0
2023-09-26 09:30:00,232.18,232.98,232.18,232.66,6803.0,228.7087,229.4967,228.7087,229.1815,6803.0
2023-09-26 09:35:00,232.66,232.66,232.66,232.66,0.0,229.1815,229.1815,229.1815,229.1815,0.0
2023-09-26 09:40:00,232.56,232.57,232.42,232.43,200.0,229.083,229.0929,228.9451,228.955,200.0
2023-09-26 09:45:00,232.59,232.72,232.43,232.59,3123.0,229.1126,229.2406,228.955,229.1126,3123.0
2023-09-26 09:50:00,232.67,232.79,232.63,232.64,5300.0,229.1914,229.3096,229.152,229.1618,5300.0
2023-09-26 09:55:00,232.6,233.22,232.48,233.22,6663.0,229.1224,229.7332,229.0042,229.7332,6663.0
2023-09-26 10:00:00,233.44,233.44,232.54,232.64,3939.0,229.9499,229.9499,229.0633,229.1618,3939.0
2023-09-26 10:05:00,232.5,232.58,232.17,232.24,20106.0,229.0239,229.1027,228.6989,228.7678,20106.0
2023-09-26 10:10:00,232.25,232.43,232.11,232.24,14681.0,228.7777,228.955,228.6397,228.7678,14681.0
2023-09-26 10:15:00,232.06,232.1,231.98,232.0,2001.0,228.5905,228.6299,228.5117,228.5314,2001.0
2023-09-26 10:20:00,232.0,232.04,231.92,231.99,3300.0,228.5314,228.5708,228.4526,228.5215,3300.0
2023-09-26 10:25:00,231.95,232.17,231.75,232.15,11152.0,228.4821,228.6989,228.2851,228.6792,11152.0
2023-09-26 10:30:00,232.15,232.15,231.9,231.96,1424.0,228.6792,228.6792,228.4329,228.492,1424.0
2023-09-26 10:35:00,231.89,232.06,231.88,232.01,1615.0,228.423,228.5905,228.4132,228.5412,1615.0
2023-09-26 10:40:00,231.89,232.12,231.89,232.12,839.0,228.423,228.6496,228.423,228.6496,839.0
2023-09-26 10:45:00,232.09,232.18,231.97,232.1,1491.0,228.62,228.7087,228.5018,228.6299,1491.0
2023-09-26 10:50:00,232.15,232.16,232.04,232.04,1632.0,228.6792,228.689,228.5708,228.5708,1632.0
2023-09-26 10:55:00,232.19,232.25,232.04,232.22,2947.0,228.7186,228.7777,228.5708,228.7481,2947.0
2023-09-26 11:00:00,232.18,232.3,232.17,232.25,2503.0,228.7087,228.8269,228.6989,228.7777,2503.0
2023-09-26 11:05:00,232.24,232.3,232.11,232.16,3580.0,228.7678,228.8269,228.6397,228.689,3580.0
2023-09-26 11:10:00,232.11,232.29,232.06,232.19,6166.0,228.6397,228.8171,228.5905,228.7186,6166.0
2023-09-26 11:15:00,232.19,232.24,232.18,232.24,1100.0,228.7186,228.7678,228.7087,228.7678,1100.0
2023-09-26 11:20:00,232.23,232.23,232.03,232.08,6206.0,228.758,228.758,228.5609,228.6102,6206.0
2023-09-26 11:25:00,232.06,232.15,231.89,231.92,6770.0,228.5905,228.6792,228.423,228.4526,6770.0
2023-09-26 11:30:00,231.9,231.95,231.79,231.89,17443.0,228.4329,228.4821,228.3245,228.423,17443.0
2023-09-26 11:35:00,231.85,231.85,231.72,231.75,5870.0,228.3836,228.3836,228.2556,228.2851,5870.0
2023-09-26 11:40:00,231.73,231.75,231.43,231.46,7017.0,228.2654,228.2851,227.9699,227.9995,7017.0
2023-09-26 11:45:00,231.43,231.57,231.35,231.57,5744.0,227.9699,228.1078,227.8911,228.1078,5744.0
2023-09-26 11:50:00,231.45,231.45,231.16,231.24,12362.0,227.9896,227.9896,227.704,227.7828,12362.0
2023-09-26 11:55:00,231.16,231.33,231.13,231.2,2148.0,227.704,227.8714,227.6744,227.7434,2148.0
2023-09-26 12:00:00,231.34,231.4,231.28,231.35,3391.0,227.8813,227.9404,227.8222,227.8911,3391.0
2023-09-26 12:05:00,231.34,231.48,231.29,231.29,1412.0,227.8813,228.0192,227.832,227.832,1412.0
2023-09-26 12:10:00,231.4,231.66,231.39,231.66,3002.0,227.9404,228.1965,227.9305,228.1965,3002.0
2023-09-26 12:15:00,231.51,231.62,231.51,231.62,6846.0,228.0487,228.1571,228.0487,228.1571,6846.0
2023-09-26 12:20:00,231.54,231.68,231.54,231.67,1226.0,228.0783,228.2162,228.0783,228.2063,1226.0
2023-09-26 12:25:00,231.7,231.75,231.69,231.75,400.0,228.2359,228.2851,228.226,228.2851,400.0
2023-09-26 12:30:00,231.65,231.66,231.59,231.6,2618.0,228.1866,228.1965,228.1275,228.1374,2618.0
2023-09-26 12:35:00,231.68,231.68,231.57,231.62,2480.0,228.2162,228.2162,228.1078,228.1571,2480.0
2023-09-26 12:40:00,231.63,231.72,231.52,231.52,2648.0,228.1669,228.2556,228.0586,228.0586,2648.0
2023-09-26 12:45:00,231.64,231.67,231.64,231.67,300.0,228.1768,228.2063,228.1768,228.2063,300.0
2023-09-26 12:50:00,231.67,231.68,231.63,231.67,1361.0,228.2063,228.2162,228.1669,228.2063,1361.0
2023-09-26 12:55:00,231.75,231.75,231.66,231.67,901.0,228.2851,228.2851,228.1965,228.2063,901.0
2023-09-26 13:00:00,231.61,231.71,231.5,231.7,1300.0,228.1472,228.2457,228.0389,228.2359,1300.0
2023-09-26 13:05:00,231.65,231.72,231.49,231.68,2965.0,228.1866,228.2556,228.029,228.2162,2965.0
2023-09-26 13:10:00,231.79,231.85,231.78,231.85,900.0,228.3245,228.3836,228.3147,228.3836,900.0
2023-09-26 13:15:00,231.86,231.88,231.81,231.87,1702.0,228.3935,228.4132,228.3442,228.4033,1702.0
2023-09-26 13:20:00,231.83,231.9,231.65,231.73,2973.0,228.3639,228.4329,228.1866,228.2654,2973.0
2023-09-26 13:25:00,231.68,231.77,231.65,231.76,4820.0,228.2162,228.3048,228.1866,228.295,4820.0
2023-09-26 13:30:00,231.76,231.85,231.69,231.85,1649.0,228.295,228.3836,228.226,228.3836,1649.0
2023-09-26 13:35:00,231.81,231.81,231.65,231.71,6923.0,228.3442,228.3442,228.1866,228.2457,6923.0
2023-09-26 13:40:00,231.72,231.77,231.65,231.66,2190.0,228.2556,228.3048,228.1866,228.1965,2190.0
2023-09-26 13:45:00,231.68,231.72,231.63,231.66,4066.0,228.2162,228.2556,228.1669,228.1965,4066.0
2023-09-26 13:50:00,231.71,231.8,231.71,231.75,1300.0,228.2457,228.3344,228.2457,228.2851,1300.0
2023-09-26 13:55:00,231.78,231.8,231.73,231.8,2313.0,228.3147,228.3344,228.2654,228.3344,2313.0
2023-09-26 14:00:00,231.81,231.81,231.63,231.74,2224.0,228.3442,228.3442,228.1669,228.2753,2224.0
2023-09-26 14:05:00,231.73,231.73,231.64,231.67,2300.0,228.2654,228.2654,228.1768,228.2063,2300.0
2023-09-26 14:10:00,231.68,231.68,231.48,231.55,9569.0,228.2162,228.2162,228.0192,228.0881,9569.0
2023-09-26 14:15:00,231.55,231.58,231.31,231.47,9516.0,228.0881,228.1177,227.8517,228.0093,9516.0
2023-09-26 14:20:00,231.49,231.55,231.43,231.53,3914.0,228.029,228.0881,227.9699,228.0684,3914.0
2023-09-26 14:25:00,231.47,231.53,231.19,231.19,5226.0,228.0093,228.0684,227.7335,227.7335,5226.0
2023-09-26 14:30:00,231.02,231.32,231.02,231.22,14518.0,227.566,227.8616,227.566,227.7631,14518.0
2023-09-26 14:35:00,231.25,231.32,231.21,231.29,4318.0,227.7926,227.8616,227.7532,227.832,4318.0
2023-09-26 14:40:00,231.33,231.36,231.05,231.06,3287.0,227.8714,227.901,227.5956,227.6054,3287.0
2023-09-26 14:45:00,231.0,231.05,230.95,231.05,3127.0,227.5463,227.5956,227.4971,227.5956,3127.0
2023-09-26 14:50:00,231.04,231.11,231.02,231.11,2753.0,227.5857,227.6547,227.566,227.6547,2753.0
2023-09-26 14:55:00,231.08,231.15,230.99,231.11,3511.0,227.6251,227.6941,227.5365,227.6547,3511.0
2023-09-26 15:00:00,231.08,231.08,230.87,230.91,3415.0,227.6251,227.6251,227.4183,227.4577,3415.0
2023-09-26 15:05:00,230.84,231.0,230.84,230.98,2160.0,227.3887,227.5463,227.3887,227.5266,2160.0
2023-09-26 15:10:00,231.03,231.04,230.69,230.74,5545.0,227.5759,227.5857,227.241,227.2902,5545.0
2023-09-26 15:15:00,230.73,230.78,230.42,230.43,2294.0,227.2804,227.3296,226.975,226.9849,2294.0
2023-09-26 15:20:00,230.37,230.85,230.31,230.83,10924.0,226.9258,227.3986,226.8667,227.3789,10924.0
2023-09-26 15:25:00,230.83,231.06,230.83,230.96,8638.0,227.3789,227.6054,227.3789,227.5069,8638.0
2023-09-26 15:30:00,230.94,231.04,230.83,230.84,12769.0,227.4872,227.5857,227.3789,227.3887,12769.0
2023-09-26 15:35:00,230.88,230.9,230.77,230.9,15273.0,227.4281,227.4478,227.3198,227.4478,15273.0
2023-09-26 15:40:00,230.86,231.1,230.83,231.09,7240.0,227.4084,227.6448,227.3789,227.635,7240.0
2023-09-26 15:45:00,231.09,231.1,230.84,231.0,9884.0,227.635,227.6448,227.3887,227.5463,9884.0
2023-09-26 15:50:00,231.0,231.5,230.85,231.48,31496.0,227.5463,228.0389,227.3986,228.0192,31496.0
2023-09-26 15:55:00,231.48,231.65,231.03,231.04,38130.0,228.0192,228.1866,227.5759,227.5857,38130.0
2023-09-27 09:30:00,231.48,231.87,231.32,231.32,6582.0,228.0192,228.4033,227.8616,227.8616,6582.0
2023-09-27 09:35:00,230.79,230.89,230.22,230.22,1800.0,227.3395,227.438,226.778,226.778,1800.0
2023-09-27 09:40:00,230.28,231.05,230.28,230.97,9128.0,226.8371,227.5956,226.8371,227.5168,9128.0
2023-09-27 09:45:00,230.89,230.9,230.47,230.55,12178.0,227.438,227.4478,227.0243,227.1031,12178.0
2023-09-27 09:50:00,230.53,230.7,230.41,230.46,5023.0,227.0834,227.2508,226.9652,227.0144,5023.0
2023-09-27 09:55:00,230.5,230.62,230.04,230.18,19373.0,227.0538,227.172,226.6007,226.7386,19373.0
2023-09-27 10:00:00,230.29,230.48,230.06,230.17,7300.0,226.847,227.0341,226.6204,226.7288,7300.0
2023-09-27 10:05:00,230.13,230.42,230.09,230.33,3062.0,226.6894,226.975,226.6499,226.8864,3062.0
2023-09-27 10:10:00,230.34,230.56,230.34,230.46,1599.0,226.8962,227.1129,226.8962,227.0144,1599.0
2023-09-27 10:15:00,230.57,230.57,230.44,230.54,1600.0,227.1228,227.1228,226.9947,227.0932,1600.0
2023-09-27 10:20:00,230.33,230.38,230.21,230.31,2201.0,226.8864,226.9356,226.7682,226.8667,2201.0
2023-09-27 10:25:00,230.3,230.3,230.09,230.22,4796.0,226.8568,226.8568,226.6499,226.778,4796.0
2023-09-27 10:30:00,230.19,230.4,230.15,230.36,3699.0,226.7485,226.9553,226.7091,226.9159,3699.0
2023-09-27 10:35:00,230.3,230.5,230.25,230.25,1904.0,226.8568,227.0538,226.8076,226.8076,1904.0
2023-09-27 10:40:00,230.23,230.36,230.22,230.28,1469.0,226.7879,226.9159,226.778,226.8371,1469.0
2023-09-27 10:45:00,230.31,230.4,230.24,230.25,3547.0,226.8667,226.9553,226.7977,226.8076,3547.0
2023-09-27 10:50:00,230.25,230.36,230.13,230.21,9441.0,226.8076,226.9159,226.6894,226.7682,9441.0
2023-09-27 10:55:00,230.21,230.26,229.18,229.41,6866.0,226.7682,226.8174,225.7536,225.9801,6866.0
2023-09-27 11:00:00,229.43,229.43,229.22,229.22,2109.0,225.9998,225.9998,225.793,225.793,2109.0
2023-09-27 11:05:00,229.34,229.58,229.21,229.58,3702.0,225.9112,226.1476,225.7831,226.1476,3702.0
2023-09-27 11:10:00,229.47,229.75,229.47,229.75,2500.0,226.0392,226.315,226.0392,226.315,2500.0
2023-09-27 11:15:00,229.79,229.89,229.61,229.65,1678.0,226.3544,226.4529,226.1771,226.2165,1678.0
2023-09-27 11:20:00,229.61,229.74,229.55,229.66,2794.0,226.1771,226.3052,226.118,226.2264,2794.0
2023-09-27 11:25:00,229.59,229.72,229.59,229.72,1066.0,226.1574,226.2855,226.1574,226.2855,1066.0
2023-09-27 11:30:00,229.66,229.69,229.65,229.68,1225.0,226.2264,226.2559,226.2165,226.2461,1225.0
2023-09-27 11:35:00,229.74,229.79,229.68,229.68,1699.0,226.3052,226.3544,226.2461,226.2461,1699.0
2023-09-27 11:40:00,229.67,229.71,229.61,229.69,1100.0,226.2362,226.2756,226.1771,226.2559,1100.0
2023-09-27 11:45:00,229.71,229.72,229.45,229.59,6940.0,226.2756,226.2855,226.0195,226.1574,6940.0
2023-09-27 11:50:00,229.62,229.72,229.61,229.68,1517.0,226.187,226.2855,226.1771,226.2461,1517.0
2023-09-27 11:55:00,229.71,229.82,229.66,229.81,4126.0,226.2756,226.384,226.2264,226.3741,4126.0
2023-09-27 12:00:00,229.8,229.91,229.51,229.51,3161.0,226.3643,226.4726,226.0786,226.0786,3161.0
2023-09-27 12:05:00,229.45,229.6,229.24,229.24,13197.0,226.0195,226.1673,225.8127,225.8127,13197.0
2023-09-27 12:10:00,229.18,229.25,229.14,229.18,10982.0,225.7536,225.8225,225.7142,225.7536,10982.0
2023-09-27 12:15:00,229.14,229.15,228.76,229.04,15578.0,225.7142,225.724,225.3398,225.6156,15578.0
2023-09-27 12:20:00,228.93,229.3,228.93,229.3,5197.0,225.5073,225.8718,225.5073,225.8718,5197.0
2023-09-27 12:25:00,229.3,229.48,229.24,229.48,1639.0,225.8718,226.0491,225.8127,226.0491,1639.0
2023-09-27 12:30:00,229.52,229.73,229.52,229.72,3973.0,226.0885,226.2953,226.0885,226.2855,3973.0
2023-09-27 12:35:00,229.73,229.84,229.72,229.84,1900.0,226.2953,226.4037,226.2855,226.4037,1900.0
2023-09-27 12:40:00,229.8,230.15,229.8,230.14,1013.0,226.3643,226.7091,226.3643,226.6992,1013.0
2023-09-27 12:45:00,230.17,230.25,230.16,230.25,3050.0,226.7288,226.8076,226.7189,226.8076,3050.0
2023-09-27 12:50:00,230.28,230.28,229.95,230.01,1917.0,226.8371,226.8371,226.512,226.5711,1917.0
2023-09-27 12:55:00,229.94,230.08,229.93,230.0,3097.0,226.5022,226.6401,226.4923,226.5613,3097.0
2023-09-27 13:00:00,229.94,230.27,229.94,230.27,3088.0,226.5022,226.8273,226.5022,226.8273,3088.0
2023-09-27 13:05:00,230.26,230.26,230.16,230.16,1200.0,226.8174,226.8174,226.7189,226.7189,1200.0
2023-09-27 13:10:00,230.17,230.27,230.02,230.03,2040.0,226.7288,226.8273,226.581,226.5908,2040.0
2023-09-27 13:15:00,229.99,230.0,229.87,229.97,2500.0,226.5514,226.5613,226.4332,226.5317,2500.0
2023-09-27 13:20:00,229.97,229.97,229.69,229.69,8834.0,226.5317,226.5317,226.2559,226.2559,8834.0
2023-09-27 13:25:00,229.61,230.0,229.38,229.38,17831.0,226.1771,226.5613,225.9506,225.9506,17831.0
2023-09-27 13:30:00,229.44,229.5,229.33,229.5,2525.0,226.0097,226.0688,225.9013,226.0688,2525.0
2023-09-27 13:35:00,229.42,229.63,229.36,229.62,7505.0,225.99,226.1968,225.9309,226.187,7505.0
2023-09-27 13:40:00,229.61,229.63,229.44,229.55,5239.0,226.1771,226.1968,226.0097,226.118,5239.0
2023-09-27 13:45:00,229.54,229.66,229.53,229.6,3293.0,226.1082,226.2264,226.0983,226.1673,3293.0
2023-09-27 13:50:00,229.66,229.83,229.65,229.81,2581.0,226.2264,226.3938,226.2165,226.3741,2581.0
2023-09-27 13:55:00,229.78,229.79,229.65,229.65,2703.0,226.3446,226.3544,226.2165,226.2165,2703.0
2023-09-27 14:00:00,229.65,229.79,229.57,229.65,2900.0,226.2165,226.3544,226.1377,226.2165,2900.0
2023-09-27 14:05:00,229.59,229.71,229.49,229.54,8216.0,226.1574,226.2756,226.0589,226.1082,8216.0
2023-09-27 14:10:00,229.51,229.51,229.32,229.44,1985.0,226.0786,226.0786,225.8915,226.0097,1985.0
2023-09-27 14:15:00,229.53,229.58,229.49,229.53,2852.0,226.0983,226.1476,226.0589,226.0983,2852.0
2023-09-27 14:20:00,229.53,229.77,229.5,229.74,3502.0,226.0983,226.3347,226.0688,226.3052,3502.0
2023-09-27 14:25:00,229.68,229.92,229.6,229.92,2400.0,226.2461,226.4825,226.1673,226.4825,2400.0
2023-09-27 14:30:00,229.99,230.36,229.97,230.16,3179.0,226.5514,226.9159,226.5317,226.7189,3179.0
2023-09-27 14:35:00,230.21,230.39,230.21,230.35,4644.0,226.7682,226.9455,226.7682,226.9061,4644.0
2023-09-27 14:40:00,230.38,230.59,230.3,230.56,7800.0,226.9356,227.1425,226.8568,227.1129,7800.0
2023-09-27 14:45:00,230.64,230.79,230.54,230.55,2607.0,227.1917,227.3395,227.0932,227.1031,2607.0
2023-09-27 14:50:00,230.47,230.74,230.41,230.73,8500.0,227.0243,227.2902,226.9652,227.2804,8500.0
2023-09-27 14:55:00,230.66,230.66,230.44,230.54,3820.0,227.2114,227.2114,226.9947,227.0932,3820.0
2023-09-27 15:00:00,230.5,230.61,230.39,230.61,3695.0,227.0538,227.1622,226.9455,227.1622,3695.0
2023-09-27 15:05:00,230.63,230.8,230.56,230.78,3432.0,227.1819,227.3493,227.1129,227.3296,3432.0
2023-09-27 15:10:00,230.77,231.01,230.72,230.78,5386.0,227.3198,227.5562,227.2705,227.3296,5386.0
2023-09-27 15:15:00,230.77,230.81,230.67,230.8,3320.0,227.3198,227.3592,227.2213,227.3493,3320.0
2023-09-27 15:20:00,230.84,230.91,230.73,230.88,4246.0,227.3887,227.4577,227.2804,227.4281,4246.0
2023-09-27 15:25:00,230.83,230.92,230.76,230.81,3537.0,227.3789,227.4675,227.3099,227.3592,3537.0
2023-09-27 15:30:00,230.83,230.83,230.57,230.81,6984.0,227.3789,227.3789,227.1228,227.3592,6984.0
2023-09-27 15:35:00,230.83,230.83,230.35,230.62,5953.0,227.3789,227.3789,226.9061,227.172,5953.0
2023-09-27 15:40:00,230.63,230.63,229.9,229.95,6927.0,227.1819,227.1819,226.4628,226.512,6927.0
2023-09-27 15:45:00,229.9,230.26,229.9,230.22,11495.0,226.4628,226.8174,226.4628,226.778,11495.0
2023-09-27 15:50:00,230.24,230.56,230.21,230.54,10450.0,226.7977,227.1129,226.7682,227.0932,10450.0
2023-09-27 15:55:00,230.48,230.53,230.25,230.4,32911.0,227.0341,227.0834,226.8076,226.9553,32911.0
2023-09-28 09:30:00,231.03,231.53,231.03,231.17,8403.0,227.5759,228.0684,227.5759,227.7138,8403.0
2023-09-28 09:35:00,231.54,231.85,231.36,231.85,756.0,228.0783,228.3836,227.901,228.3836,756.0
2023-09-28 09:40:00,231.97,232.14,231.77,231.77,1900.0,228.5018,228.6693,228.3048,228.3048,1900.0
2023-09-28 09:45:00,231.94,232.45,231.94,232.3,3881.0,228.4723,228.9747,228.4723,228.8269,3881.0
2023-09-28 09:50:00,232.29,232.37,231.98,232.37,3258.0,228.8171,228.8959,228.5117,228.8959,3258.0
2023-09-28 09:55:00,232.29,232.86,232.27,232.86,4411.0,228.8171,229.3785,228.7974,229.3785,4411.0
2023-09-28 10:00:00,232.95,232.95,232.66,232.88,3709.0,229.4672,229.4672,229.1815,229.3982,3709.0
2023-09-28 10:05:00,232.57,232.69,232.5,232.69,1915.0,229.0929,229.2111,229.0239,229.2111,1915.0
2023-09-28 10:10:00,232.82,233.1,232.81,233.1,1186.0,229.3391,229.6149,229.3293,229.6149,1186.0
2023-09-28 10:15:00,233.16,233.2,232.87,233.09,1629.0,229.6741,229.7135,229.3884,229.6051,1629.0
2023-09-28 10:20:00,233.2,233.2,232.76,232.79,3667.0,229.7135,229.7135,229.28,229.3096,3667.0
2023-09-28 10:25:00,232.91,232.99,232.51,232.91,2300.0,229.4278,229.5066,229.0338,229.4278,2300.0
2023-09-28 10:30:00,232.81,232.83,232.47,232.58,2600.0,229.3293,229.349,228.9944,229.1027,2600.0
2023-09-28 10:35:00,232.56,232.74,232.56,232.64,1379.0,229.083,229.2603,229.083,229.1618,1379.0
2023-09-28 10:40:00,232.64,232.86,232.52,232.86,3862.0,229.1618,229.3785,229.0436,229.3785,3862.0
2023-09-28 10:45:00,232.99,232.99,232.83,232.94,1413.0,229.5066,229.5066,229.349,229.4573,1413.0
2023-09-28 10:50:00,232.89,232.89,232.62,232.75,1500.0,229.4081,229.4081,229.1421,229.2702,1500.0
2023-09-28 10:55:00,232.75,232.75,232.75,232.75,0.0,229.2702,229.2702,229.2702,229.2702,0.0
2023-09-28 11:00:00,232.68,232.68,232.36,232.37,200.0,229.2012,229.2012,228.886,228.8959,200.0
2023-09-28 11:05:00,232.41,232.53,232.41,232.53,548.0,228.9353,229.0535,228.9353,229.0535,548.0
2023-09-28 11:10:00,232.55,232.57,232.38,232.51,1331.0,229.0732,229.0929,228.9057,229.0338,1331.0
2023-09-28 11:15:00,232.6,232.6,232.32,232.33,500.0,229.1224,229.1224,228.8466,228.8565,500.0
2023-09-28 11:20:00,232.29,232.44,232.21,232.44,2122.0,228.8171,228.9648,228.7383,228.9648,2122.0
2023-09-28 11:25:00,232.43,232.47,232.29,232.47,5966.0,228.955,228.9944,228.8171,228.9944,5966.0
2023-09-28 11:30:00,232.52,232.7,232.4,232.52,1743.0,229.0436,229.2209,228.9254,229.0436,1743.0
2023-09-28 11:35:00,232.51,232.55,232.32,232.32,500.0,229.0338,229.0732,228.8466,228.8466,500.0
2023-09-28 11:40:00,232.27,232.55,232.13,232.46,1441.0,228.7974,229.0732,228.6594,228.9845,1441.0
2023-09-28 11:45:00,232.56,232.57,232.43,232.44,519.0,229.083,229.0929,228.955,228.9648,519.0
2023-09-28 11:50:00,232.47,232.52,232.38,232.45,2737.0,228.9944,229.0436,228.9057,228.9747,2737.0
2023-09-28 11:55:00,232.42,232.46,232.29,232.29,3504.0,228.9451,228.9845,228.8171,228.8171,3504.0
2023-09-28 12:00:00,232.3,232.3,231.99,232.12,1225.0,228.8269,228.8269,228.5215,228.6496,1225.0
2023-09-28 12:05:00,232.12,232.25,232.08,232.17,1958.0,228.6496,228.7777,228.6102,228.6989,1958.0
2023-09-28 12:10:00,232.2,232.2,232.04,232.15,2885.0,228.7284,228.7284,228.5708,228.6792,2885.0
2023-09-28 12:15:00,232.05,232.06,231.77,231.77,2500.0,228.5806,228.5905,228.3048,228.3048,2500.0
2023-09-28 12:20:00,231.77,231.94,231.65,231.9,1623.0,228.3048,228.4723,228.1866,228.4329,1623.0
2023-09-28 12:25:00,231.91,231.96,231.72,231.82,3171.0,228.4427,228.492,228.2556,228.3541,3171.0
2023-09-28 12:30:00,231.83,231.87,231.72,231.73,1300.0,228.3639,228.4033,228.2556,228.2654,1300.0
2023-09-28 12:35:00,231.69,231.83,231.68,231.76,1822.0,228.226,228.3639,228.2162,228.295,1822.0
2023-09-28 12:40:00,231.83,231.93,231.76,231.89,3200.0,228.3639,228.4624,228.295,228.423,3200.0
2023-09-28 12:45:00,231.86,231.93,231.66,231.67,3804.0,228.3935,228.4624,228.1965,228.2063,3804.0
2023-09-28 12:50:00,231.75,231.75,231.38,231.43,1400.0,228.2851,228.2851,227.9207,227.9699,1400.0
2023-09-28 12:55:00,231.37,231.5,231.37,231.5,901.0,227.9108,228.0389,227.9108,228.0389,901.0
2023-09-28 13:00:00,231.49,231.49,231.48,231.49,200.0,228.029,228.029,228.0192,228.029,200.0
2023-09-28 13:05:00,231.37,231.39,231.21,231.33,1400.0,227.9108,227.9305,227.7532,227.8714,1400.0
2023-09-28 13:10:00,231.19,231.32,231.15,231.3,13405.0,227.7335,227.8616,227.6941,227.8419,13405.0
2023-09-28 13:15:00,231.24,231.3,231.21,231.29,2409.0,227.7828,227.8419,227.7532,227.832,2409.0
2023-09-28 13:20:00,231.23,231.28,231.1,231.1,1699.0,227.7729,227.8222,227.6448,227.6448,1699.0
2023-09-28 13:25:00,231.09,231.11,230.96,230.97,2188.0,227.635,227.6547,227.5069,227.5168,2188.0
2023-09-28 13:30:00,230.81,230.81,230.6,230.67,1757.0,227.3592,227.3592,227.1523,227.2213,1757.0
2023-09-28 13:35:00,230.73,230.95,230.73,230.82,3285.0,227.2804,227.4971,227.2804,227.369,3285.0
2023-09-28 13:40:00,230.83,230.83,230.72,230.75,500.0,227.3789,227.3789,227.2705,227.3001,500.0
2023-09-28 13:45:00,230.74,230.99,230.74,230.99,1450.0,227.2902,227.5365,227.2902,227.5365,1450.0
2023-09-28 13:50:00,230.9,230.9,230.65,230.66,1525.0,227.4478,227.4478,227.2016,227.2114,1525.0
2023-09-28 13:55:00,230.69,230.73,230.64,230.66,2274.0,227.241,227.2804,227.1917,227.2114,2274.0
2023-09-28 14:00:00,230.75,230.83,230.7,230.78,1731.0,227.3001,227.3789,227.2508,227.3296,1731.0
2023-09-28 14:05:00,230.71,230.83,230.7,230.76,900.0,227.2607,227.3789,227.2508,227.3099,900.0
2023-09-28 14:10:00,230.87,230.96,230.81,230.96,1100.0,227.4183,227.5069,227.3592,227.5069,1100.0
2023-09-28 14:15:00,230.98,230.98,230.83,230.9,1602.0,227.5266,227.5266,227.3789,227.4478,1602.0
2023-09-28 14:20:00,230.86,230.92,230.85,230.85,600.0,227.4084,227.4675,227.3986,227.3986,600.0
2023-09-28 14:25:00,230.93,230.96,230.81,230.94,4954.0,227.4774,227.5069,227.3592,227.4872,4954.0
2023-09-28 14:30:00,230.92,230.92,230.55,230.56,1700.0,227.4675,227.4675,227.1031,227.1129,1700.0
2023-09-28 14:35:00,230.63,230.76,230.52,230.63,3851.0,227.1819,227.3099,227.0735,227.1819,3851.0
2023-09-28 14:40:00,230.6,230.78,230.6,230.67,1300.0,227.1523,227.3296,227.1523,227.2213,1300.0
2023-09-28 14:45:00,230.61,230.61,230.41,230.42,700.0,227.1622,227.1622,226.9652,226.975,700.0
2023-09-28 14:50:00,230.44,230.58,230.44,230.51,1251.0,226.9947,227.1326,226.9947,227.0637,1251.0
2023-09-28 14:55:00,230.54,230.61,230.43,230.61,2288.0,227.0932,227.1622,226.9849,227.1622,2288.0
2023-09-28 15:00:00,230.66,230.77,230.51,230.77,1700.0,227.2114,227.3198,227.0637,227.3198,1700.0
2023-09-28 15:05:00,230.77,230.94,230.77,230.9,3015.0,227.3198,227.4872,227.3198,227.4478,3015.0
2023-09-28 15:10:00,230.93,231.15,230.93,231.05,2585.0,227.4774,227.6941,227.4774,227.5956,2585.0
2023-09-28 15:15:00,231.09,231.31,231.08,231.17,1899.0,227.635,227.8517,227.6251,227.7138,1899.0
2023-09-28 15:20:00,231.12,231.19,231.1,231.19,700.0,227.6645,227.7335,227.6448,227.7335,700.0
2023-09-28 15:25:00,231.2,231.38,231.2,231.25,3895.0,227.7434,227.9207,227.7434,227.7926,3895.0
2023-09-28 15:30:00,231.26,231.27,230.94,230.95,3366.0,227.8025,227.8123,227.4872,227.4971,3366.0
2023-09-28 15:35:00,230.94,230.99,230.51,230.56,3683.0,227.4872,227.5365,227.0637,227.1129,3683.0
2023-09-28 15:40:00,230.49,230.72,230.49,230.72,5763.0,227.044,227.2705,227.044,227.2705,5763.0
2023-09-28 15:45:00,230.76,230.8,230.45,230.5,4158.0,227.3099,227.3493,227.0046,227.0538,4158.0
2023-09-28 15:50:00,230.43,230.67,230.33,230.55,8600.0,226.9849,227.2213,226.8864,227.1031,8600.0
2023-09-28 15:55:00,230.52,230.86,230.52,230.81,21278.0,227.0735,227.4084,227.0735,227.3592,21278.0
2023-09-29 09:30:00,231.27,231.76,230.9,231.32,12869.0,227.8123,228.295,227.4478,227.8616,12869.0
2023-09-29 09:35:00,231.23,231.53,230.84,230.93,18074.0,227.7729,228.0684,227.3887,227.4774,18074.0
2023-09-29 09:40:00,230.93,231.05,230.36,230.37,5200.0,227.4774,227.5956,226.9159,226.9258,5200.0
2023-09-29 09:45:00,230.36,230.37,229.85,230.26,8356.0,226.9159,226.9258,226.4135,226.8174,8356.0
2023-09-29 09:50:00,230.26,230.26,229.46,229.46,3963.0,226.8174,226.8174,226.0294,226.0294,3963.0
2023-09-29 09:55:00,229.51,230.03,229.51,230.03,6390.0,226.0786,226.5908,226.0786,226.5908,6390.0
2023-09-29 10:00:00,229.84,230.57,229.84,230.57,7911.0,226.4037,227.1228,226.4037,227.1228,7911.0
2023-09-29 10:05:00,230.38,230.85,230.38,230.85,6507.0,226.9356,227.3986,226.9356,227.3986,6507.0
2023-09-29 10:10:00,230.88,230.98,230.53,230.53,15267.0,227.4281,227.5266,227.0834,227.0834,15267.0
2023-09-29 10:15:00,230.53,230.53,230.17,230.42,2577.0,227.0834,227.0834,226.7288,226.975,2577.0
2023-09-29 10:20:00,230.34,230.34,230.11,230.2,3165.0,226.8962,226.8962,226.6697,226.7583,3165.0
2023-09-29 10:25:00,230.14,230.14,229.53,229.54,1382.0,226.6992,226.6992,226.0983,226.1082,1382.0
2023-09-29 10:30:00,229.62,229.64,229.55,229.59,1707.0,226.187,226.2067,226.118,226.1574,1707.0
2023-09-29 10:35:00,229.56,230.06,229.55,230.06,4786.0,226.1279,226.6204,226.118,226.6204,4786.0
2023-09-29 10:40:00,230.05,230.38,230.01,230.32,5496.0,226.6105,226.9356,226.5711,226.8765,5496.0
2023-09-29 10:45:00,230.4,230.4,230.28,230.28,545.0,226.9553,226.9553,226.8371,226.8371,545.0
2023-09-29 10:50:00,230.33,230.45,230.32,230.44,1500.0,226.8864,227.0046,226.8765,226.9947,1500.0
2023-09-29 10:55:00,230.44,230.44,230.24,230.39,3811.0,226.9947,226.9947,226.7977,226.9455,3811.0
2023-09-29 11:00:00,230.4,230.53,230.18,230.18,4227.0,226.9553,227.0834,226.7386,226.7386,4227.0
2023-09-29 11:05:00,230.06,230.12,229.73,229.74,1600.0,226.6204,226.6795,226.2953,226.3052,1600.0
2023-09-29 11:10:00,229.74,229.74,229.65,229.66,1102.0,226.3052,226.3052,226.2165,226.2264,1102.0
2023-09-29 11:15:00,229.65,229.65,229.14,229.15,4991.0,226.2165,226.2165,225.7142,225.724,4991.0
2023-09-29 11:20:00,229.05,229.52,229.03,229.4,2970.0,225.6255,226.0885,225.6058,225.9703,2970.0
2023-09-29 11:25:00,229.44,229.44,229.05,229.06,1350.0,226.0097,226.0097,225.6255,225.6353,1350.0
2023-09-29 11:30:00,229.02,229.15,228.96,229.04,10867.0,225.5959,225.724,225.5368,225.6156,10867.0
2023-09-29 11:35:00,229.05,229.09,229.04,229.06,2164.0,225.6255,225.6649,225.6156,225.6353,2164.0
2023-09-29 11:40:00,229.05,229.35,229.04,229.2,4887.0,225.6255,225.921,225.6156,225.7733,4887.0
2023-09-29 11:45:00,229.18,229.26,229.12,229.2,2206.0,225.7536,225.8324,225.6945,225.7733,2206.0
2023-09-29 11:50:00,229.17,229.24,229.05,229.14,29393.0,225.7437,225.8127,225.6255,225.7142,29393.0
2023-09-29 11:55:00,229.12,229.42,229.06,229.06,5425.0,225.6945,225.99,225.6353,225.6353,5425.0
2023-09-29 12:00:00,229.07,229.15,228.66,228.66,6067.0,225.6452,225.724,225.2413,225.2413,6067.0
2023-09-29 12:05:00,228.68,228.75,228.66,228.71,2008.0,225.261,225.33,225.2413,225.2906,2008.0
2023-09-29 12:10:00,228.64,229.0,228.62,228.89,2635.0,225.2216,225.5762,225.2019,225.4679,2635.0
2023-09-29 12:15:00,228.88,228.88,228.59,228.87,1490.0,225.458,225.458,225.1724,225.4482,1490.0
2023-09-29 12:20:00,228.81,229.08,228.81,229.03,1260.0,225.3891,225.655,225.3891,225.6058,1260.0
2023-09-29 12:25:00,228.95,229.36,228.95,229.31,3382.0,225.527,225.9309,225.527,225.8816,3382.0
2023-09-29 12:30:00,229.24,229.31,229.13,229.23,2021.0,225.8127,225.8816,225.7043,225.8028,2021.0
2023-09-29 12:35:00,229.28,229.47,229.27,229.43,5426.0,225.8521,226.0392,225.8422,225.9998,5426.0
2023-09-29 12:40:00,229.42,229.5,229.18,229.22,7664.0,225.99,226.0688,225.7536,225.793,7664.0
2023-09-29 12:45:00,229.09,229.09,229.09,229.09,100.0,225.6649,225.6649,225.6649,225.6649,100.0
2023-09-29 12:50:00,228.52,228.66,228.19,228.27,1430.0,225.1034,225.2413,224.7784,224.8572,1430.0
2023-09-29 12:55:00,228.18,228.18,228.11,228.18,610.0,224.7685,224.7685,224.6996,224.7685,610.0
2023-09-29 13:00:00,228.17,228.31,228.02,228.29,4566.0,224.7587,224.8966,224.6109,224.8769,4566.0
2023-09-29 13:05:00,228.29,228.29,228.04,228.17,4557.0,224.8769,224.8769,224.6306,224.7587,4557.0
2023-09-29 13:10:00,228.09,228.2,228.01,228.2,11343.0,224.6799,224.7882,224.601,224.7882,11343.0
2023-09-29 13:15:00,228.21,228.26,228.0,228.21,8708.0,224.7981,224.8473,224.5912,224.7981,8708.0
2023-09-29 13:20:00,228.16,228.27,228.07,228.19,3762.0,224.7488,224.8572,224.6602,224.7784,3762.0
2023-09-29 13:25:00,228.2,228.31,228.18,228.28,2951.0,224.7882,224.8966,224.7685,224.867,2951.0
2023-09-29 13:30:00,228.37,228.45,228.29,228.44,6341.0,224.9557,225.0345,224.8769,225.0246,6341.0
2023-09-29 13:35:00,228.44,228.61,228.39,228.45,11663.0,225.0246,225.1921,224.9754,225.0345,11663.0
2023-09-29 13:40:00,228.36,228.46,228.28,228.46,702.0,224.9458,225.0443,224.867,225.0443,702.0
2023-09-29 13:45:00,228.36,228.36,228.08,228.12,1332.0,224.9458,224.9458,224.67,224.7094,1332.0
2023-09-29 13:50:00,228.0,228.0,227.51,227.51,4027.0,224.5912,224.5912,224.1085,224.1085,4027.0
2023-09-29 13:55:00,227.56,227.57,227.14,227.14,830.0,224.1578,224.1676,223.7441,223.7441,830.0
2023-09-29 14:00:00,227.18,227.27,226.88,226.97,3065.0,223.7835,223.8721,223.4879,223.5766,3065.0
2023-09-29 14:05:00,227.04,227.05,226.9,226.92,2600.0,223.6455,223.6554,223.5076,223.5273,2600.0
2023-09-29 14:10:00,226.97,227.1,226.83,227.09,2689.0,223.5766,223.7047,223.4387,223.6948,2689.0
2023-09-29 14:15:00,227.09,227.16,227.0,227.05,2993.0,223.6948,223.7638,223.6061,223.6554,2993.0
2023-09-29 14:20:00,227.03,227.28,227.0,227.04,6065.0,223.6357,223.882,223.6061,223.6455,6065.0
2023-09-29 14:25:00,227.15,227.57,227.12,227.55,21602.0,223.7539,224.1676,223.7244,224.1479,21602.0
2023-09-29 14:30:00,227.48,227.48,227.23,227.31,10178.0,224.079,224.079,223.8327,223.9115,10178.0
2023-09-29 14:35:00,227.27,227.75,227.26,227.42,18527.0,223.8721,224.3449,223.8623,224.0199,18527.0
2023-09-29 14:40:00,227.4,227.83,227.4,227.83,1607.0,224.0002,224.4237,224.0002,224.4237,1607.0
2023-09-29 14:45:00,227.71,227.71,227.52,227.59,3501.0,224.3055,224.3055,224.1184,224.1873,3501.0
2023-09-29 14:50:00,227.59,227.72,227.5,227.72,5406.0,224.1873,224.3154,224.0987,224.3154,5406.0
2023-09-29 14:55:00,227.81,228.29,227.81,228.29,4657.0,224.404,224.8769,224.404,224.8769,4657.0
2023-09-29 15:00:00,228.29,228.49,228.0,228.0,9448.0,224.8769,225.0739,224.5912,224.5912,9448.0
2023-09-29 15:05:00,228.01,228.12,227.89,227.89,2197.0,224.601,224.7094,224.4828,224.4828,2197.0
2023-09-29 15:10:00,227.86,228.3,227.86,228.12,3302.0,224.4533,224.8867,224.4533,224.7094,3302.0
2023-09-29 15:15:00,228.18,228.5,228.11,228.45,3188.0,224.7685,225.0837,224.6996,225.0345,3188.0
2023-09-29 15:20:00,228.45,228.55,228.33,228.37,10453.0,225.0345,225.133,224.9163,224.9557,10453.0
2023-09-29 15:25:00,228.37,228.47,228.04,228.09,10380.0,224.9557,225.0542,224.6306,224.6799,10380.0
2023-09-29 15:30:00,228.12,228.12,227.59,227.59,15190.0,224.7094,224.7094,224.1873,224.1873,15190.0
2023-09-29 15:35:00,227.59,227.69,227.49,227.69,7415.0,224.1873,224.2858,224.0888,224.2858,7415.0
2023-09-29 15:40:00,227.65,227.9,227.56,227.81,22213.0,224.2464,224.4927,224.1578,224.404,22213.0
2023-09-29 15:45:00,227.79,228.06,227.71,227.84,15966.0,224.3843,224.6503,224.3055,224.4336,15966.0
2023-09-29 15:50:00,227.84,228.29,227.81,227.97,58957.0,224.4336,224.8769,224.404,224.5616,58957.0
2023-09-29 15:55:00,227.98,228.31,227.72,227.91,78991.0,224.5715,224.8966,224.3154,224.5025,78991.0
2023-10-02 09:30:00,227.0,227.22,226.24,226.24,12915.0,223.6061,223.8229,222.8575,222.8575,12915.0
2023-10-02 09:35:00,226.48,226.57,226.2,226.51,1967.0,223.0939,223.1826,222.8181,223.1235,1967.0
2023-10-02 09:40:00,226.4,226.62,226.09,226.51,2783.0,223.0151,223.2318,222.7098,223.1235,2783.0
2023-10-02 09:45:00,226.61,226.61,226.32,226.57,4309.0,223.222,223.222,222.9363,223.1826,4309.0
2023-10-02 09:50:00,226.47,226.64,225.99,226.05,5929.0,223.0841,223.2515,222.6112,222.6704,5929.0
2023-10-02 09:55:00,226.0,226.0,225.33,225.33,11340.0,222.6211,222.6211,221.9611,221.9611,11340.0
2023-10-02 10:00:00,225.06,225.27,224.53,225.27,5009.0,221.6952,221.902,221.1731,221.902,5009.0
2023-10-02 10:05:00,225.15,225.49,225.15,225.43,3724.0,221.7838,222.1187,221.7838,222.0596,3724.0
2023-10-02 10:10:00,225.39,225.69,224.97,225.61,5427.0,222.0202,222.3157,221.6065,222.2369,5427.0
2023-10-02 10:15:00,225.37,225.97,225.37,225.7,8093.0,222.0005,222.5915,222.0005,222.3256,8093.0
2023-10-02 10:20:00,225.69,225.83,225.27,225.83,4147.0,222.3157,222.4536,221.902,222.4536,4147.0
2023-10-02 10:25:00,225.88,226.04,225.62,225.64,3758.0,222.5029,222.6605,222.2468,222.2665,3758.0
2023-10-02 10:30:00,225.63,225.66,225.52,225.55,6857.0,222.2566,222.2862,222.1483,222.1778,6857.0
2023-10-02 10:35:00,225.63,225.66,225.39,225.44,8390.0,222.2566,222.2862,222.0202,222.0695,8390.0
2023-10-02 10:40:00,225.4,225.5,225.14,225.5,8249.0,222.0301,222.1286,221.774,222.1286,8249.0
2023-10-02 10:45:00,225.59,225.59,225.27,225.3,600.0,222.2172,222.2172,221.902,221.9316,600.0
2023-10-02 10:50:00,225.41,225.51,225.29,225.3,1816.0,222.0399,222.1384,221.9217,221.9316,1816.0
2023-10-02 10:55:00,225.3,225.64,225.27,225.61,2200.0,221.9316,222.2665,221.902,222.2369,2200.0
2023-10-02 11:00:00,225.59,225.89,225.59,225.68,3018.0,222.2172,222.5127,222.2172,222.3059,3018.0
2023-10-02 11:05:00,225.7,225.73,225.27,225.27,2475.0,222.3256,222.3551,221.902,221.902,2475.0
2023-10-02 11:10:00,225.34,225.37,225.18,225.26,5402.0,221.971,222.0005,221.8134,221.8922,5402.0
2023-10-02 11:15:00,225.27,225.53,225.16,225.4,3805.0,221.902,222.1581,221.7937,222.0301,3805.0
2023-10-02 11:20:00,225.52,225.86,225.35,225.76,2336.0,222.1483,222.4832,221.9808,222.3847,2336.0
2023-10-02 11:25:00,225.77,225.87,225.7,225.79,2202.0,222.3945,222.493,222.3256,222.4142,2202.0
2023-10-02 11:30:00,225.76,226.0,225.75,225.9,3392.0,222.3847,222.6211,222.3748,222.5226,3392.0
2023-10-02 11:35:00,225.83,225.88,225.42,225.43,2823.0,222.4536,222.5029,222.0498,222.0596,2823.0
2023-10-02 11:40:00,225.41,225.45,225.24,225.24,20668.0,222.0399,222.0793,221.8725,221.8725,20668.0
2023-10-02 11:45:00,225.19,225.25,225.03,225.16,2600.0,221.8232,221.8823,221.6656,221.7937,2600.0
2023-10-02 11:50:00,225.12,225.13,224.86,224.88,2807.0,221.7543,221.7641,221.4981,221.5178,2807.0
2023-10-02 11:55:00,224.77,224.89,224.61,224.86,4627.0,221.4095,221.5277,221.2519,221.4981,4627.0
2023-10-02 12:00:00,224.84,224.84,224.58,224.72,1615.0,221.4784,221.4784,221.2223,221.3602,1615.0
2023-10-02 12:05:00,224.72,224.72,224.27,224.28,1598.0,221.3602,221.3602,220.917,220.9268,1598.0
2023-10-02 12:10:00,224.21,224.57,224.21,224.56,3936.0,220.8579,221.2125,220.8579,221.2026,3936.0
2023-10-02 12:15:00,224.56,224.68,224.41,224.45,2689.0,221.2026,221.3208,221.0549,221.0943,2689.0
2023-10-02 12:20:00,224.46,224.55,224.4,224.55,1503.0,221.1041,221.1928,221.045,221.1928,1503.0
2023-10-02 12:25:00,224.57,224.59,224.33,224.4,1874.0,221.2125,221.2322,220.9761,221.045,1874.0
2023-10-02 12:30:00,224.4,224.53,224.4,224.44,3138.0,221.045,221.1731,221.045,221.0844,3138.0
2023-10-02 12:35:00,224.51,224.58,224.25,224.3,2317.0,221.1534,221.2223,220.8973,220.9465,2317.0
2023-10-02 12:40:00,224.32,224.41,224.32,224.33,1203.0,220.9662,221.0549,220.9662,220.9761,1203.0
2023-10-02 12:45:00,224.34,224.35,223.87,223.87,2214.0,220.9859,220.9958,220.5229,220.5229,2214.0
2023-10-02 12:50:00,223.93,224.03,223.9,223.9,2325.0,220.582,220.6806,220.5525,220.5525,2325.0
2023-10-02 12:55:00,223.86,224.08,223.86,224.08,900.0,220.5131,220.7298,220.5131,220.7298,900.0
2023-10-02 13:00:00,224.12,224.26,224.12,224.18,3000.0,220.7692,220.9071,220.7692,220.8283,3000.0
2023-10-02 13:05:00,224.16,224.16,223.87,224.01,1614.0,220.8086,220.8086,220.5229,220.6609,1614.0
2023-10-02 13:10:00,223.98,223.99,223.75,223.92,2800.0,220.6313,220.6411,220.4047,220.5722,2800.0
2023-10-02 13:15:00,223.96,224.25,223.95,224.18,1807.0,220.6116,220.8973,220.6017,220.8283,1807.0
2023-10-02 13:20:00,224.17,224.25,224.03,224.25,1674.0,220.8185,220.8973,220.6806,220.8973,1674.0
2023-10-02 13:25:00,224.25,224.58,224.25,224.54,2840.0,220.8973,221.2223,220.8973,221.1829,2840.0
2023-10-02 13:30:00,224.54,224.7,224.52,224.55,2658.0,221.1829,221.3405,221.1632,221.1928,2658.0
2023-10-02 13:35:00,224.59,224.63,224.44,224.44,1500.0,221.2322,221.2716,221.0844,221.0844,1500.0
2023-10-02 13:40:00,224.46,224.7,224.41,224.62,4223.0,221.1041,221.3405,221.0549,221.2617,4223.0
2023-10-02 13:45:00,224.54,224.58,224.24,224.24,2978.0,221.1829,221.2223,220.8874,220.8874,2978.0
2023-10-02 13:50:00,224.33,224.43,224.32,224.36,1000.0,220.9761,221.0746,220.9662,221.0056,1000.0
2023-10-02 13:55:00,224.36,224.39,224.24,224.32,2007.0,221.0056,221.0352,220.8874,220.9662,2007.0
2023-10-02 14:00:00,224.31,224.31,224.18,224.24,2600.0,220.9564,220.9564,220.8283,220.8874,2600.0
2023-10-02 14:05:00,224.25,224.64,224.22,224.64,4173.0,220.8973,221.2814,220.8677,221.2814,4173.0
2023-10-02 14:10:00,224.72,224.98,224.72,224.98,1712.0,221.3602,221.6163,221.3602,221.6163,1712.0
2023-10-02 14:15:00,224.97,224.97,224.58,224.58,4127.0,221.6065,221.6065,221.2223,221.2223,4127.0
2023-10-02 14:20:00,224.65,224.65,224.52,224.61,3513.0,221.2913,221.2913,221.1632,221.2519,3513.0
2023-10-02 14:25:00,224.67,224.67,224.5,224.5,7937.0,221.311,221.311,221.1435,221.1435,7937.0
2023-10-02 14:30:00,224.52,224.64,224.45,224.51,3660.0,221.1632,221.2814,221.0943,221.1534,3660.0
2023-10-02 14:35:00,224.51,224.64,224.44,224.45,6700.0,221.1534,221.2814,221.0844,221.0943,6700.0
2023-10-02 14:40:00,224.44,224.45,224.22,224.22,2300.0,221.0844,221.0943,220.8677,220.8677,2300.0
2023-10-02 14:45:00,224.28,224.43,224.28,224.39,7154.0,220.9268,221.0746,220.9268,221.0352,7154.0
2023-10-02 14:50:00,224.39,224.47,224.33,224.33,2326.0,221.0352,221.114,220.9761,220.9761,2326.0
2023-10-02 14:55:00,224.15,224.27,224.07,224.17,3958.0,220.7988,220.917,220.72,220.8185,3958.0
2023-10-02 15:00:00,224.18,224.27,223.94,223.95,1806.0,220.8283,220.917,220.5919,220.6017,1806.0
2023-10-02 15:05:00,223.99,224.24,223.96,224.17,4202.0,220.6411,220.8874,220.6116,220.8185,4202.0
2023-10-02 15:10:00,224.21,224.35,224.08,224.09,3468.0,220.8579,220.9958,220.7298,220.7397,3468.0
2023-10-02 15:15:00,224.09,224.44,224.07,224.41,4818.0,220.7397,221.0844,220.72,221.0549,4818.0
2023-10-02 15:20:00,224.41,224.57,224.28,224.5,3753.0,221.0549,221.2125,220.9268,221.1435,3753.0
2023-10-02 15:25:00,224.53,224.65,224.32,224.65,7620.0,221.1731,221.2913,220.9662,221.2913,7620.0
2023-10-02 15:30:00,224.71,224.93,224.57,224.66,26891.0,221.3504,221.5671,221.2125,221.3011,26891.0
2023-10-02 15:35:00,224.62,224.62,224.31,224.47,12532.0,221.2617,221.2617,220.9564,221.114,12532.0
2023-10-02 15:40:00,224.5,224.54,224.17,224.17,8229.0,221.1435,221.1829,220.8185,220.8185,8229.0
2023-10-02 15:45:00,224.22,224.41,224.13,224.17,16579.0,220.8677,221.0549,220.7791,220.8185,16579.0
2023-10-02 15:50:00,224.12,224.59,223.8,224.59,30688.0,220.7692,221.2322,220.454,221.2322,30688.0
2023-10-02 15:55:00,224.63,224.92,224.46,224.89,71207.0,221.2716,221.5572,221.1041,221.5277,71207.0
2023-10-03 09:30:00,225.05,225.57,224.98,225.26,9126.0,221.6853,222.1975,221.6163,221.8922,9126.0
2023-10-03 09:35:00,225.26,225.53,225.0,225.53,3549.0,221.8922,222.1581,221.636,222.1581,3549.0
2023-10-03 09:40:00,225.31,225.63,225.1,225.63,3349.0,221.9414,222.2566,221.7346,222.2566,3349.0
2023-10-03 09:45:00,225.85,226.29,225.7,226.0,2828.0,222.4733,222.9068,222.3256,222.6211,2828.0
2023-10-03 09:50:00,225.75,225.75,225.69,225.69,400.0,222.3748,222.3748,222.3157,222.3157,400.0
2023-10-03 09:55:00,225.52,225.69,225.31,225.69,1410.0,222.1483,222.3157,221.9414,222.3157,1410.0
2023-10-03 10:00:00,225.47,225.47,225.03,225.16,2740.0,222.099,222.099,221.6656,221.7937,2740.0
2023-10-03 10:05:00,225.09,225.12,224.63,224.93,1915.0,221.7247,221.7543,221.2716,221.5671,1915.0
2023-10-03 10:10:00,224.99,225.12,224.64,224.65,900.0,221.6262,221.7543,221.2814,221.2913,900.0
2023-10-03 10:15:00,224.56,224.69,224.38,224.47,3072.0,221.2026,221.3307,221.0253,221.114,3072.0
2023-10-03 10:20:00,224.47,224.73,224.47,224.65,2927.0,221.114,221.3701,221.114,221.2913,2927.0
2023-10-03 10:25:00,224.75,224.82,224.43,224.43,4319.0,221.3898,221.4587,221.0746,221.0746,4319.0
2023-10-03 10:30:00,224.43,224.52,224.2,224.3,3014.0,221.0746,221.1632,220.848,220.9465,3014.0
2023-10-03 10:35:00,224.33,224.44,224.29,224.39,1184.0,220.9761,221.0844,220.9367,221.0352,1184.0
2023-10-03 10:40:00,224.29,224.52,224.23,224.52,700.0,220.9367,221.1632,220.8776,221.1632,700.0
2023-10-03 10:45:00,224.44,224.47,224.29,224.4,2080.0,221.0844,221.114,220.9367,221.045,2080.0
2023-10-03 10:50:00,224.21,224.36,224.12,224.31,8417.0,220.8579,221.0056,220.7692,220.9564,8417.0
2023-10-03 10:55:00,224.24,224.39,224.19,224.35,3312.0,220.8874,221.0352,220.8382,220.9958,3312.0
2023-10-03 11:00:00,224.31,224.41,224.1,224.41,5299.0,220.9564,221.0549,220.7495,221.0549,5299.0
2023-10-03 11:05:00,224.33,224.34,224.21,224.27,1720.0,220.9761,220.9859,220.8579,220.917,1720.0
2023-10-03 11:10:00,224.17,224.17,224.03,224.15,702.0,220.8185,220.8185,220.6806,220.7988,702.0
2023-10-03 11:15:00,224.16,224.27,224.12,224.27,1650.0,220.8086,220.917,220.7692,220.917,1650.0
2023-10-03 11:20:00,224.3,224.39,224.07,224.14,3068.0,220.9465,221.0352,220.72,220.7889,3068.0
2023-10-03 11:25:00,224.16,224.16,224.0,224.03,2903.0,220.8086,220.8086,220.651,220.6806,2903.0
2023-10-03 11:30:00,223.98,224.01,223.64,223.74,5743.0,220.6313,220.6609,220.2964,220.3949,5743.0
2023-10-03 11:35:00,223.68,223.84,223.68,223.74,2842.0,220.3358,220.4934,220.3358,220.3949,2842.0
2023-10-03 11:40:00,223.8,223.8,223.61,223.61,1366.0,220.454,220.454,220.2668,220.2668,1366.0
2023-10-03 11:45:00,223.61,223.69,223.57,223.6,1100.0,220.2668,220.3456,220.2274,220.257,1100.0
2023-10-03 11:50:00,223.59,223.63,223.51,223.51,1205.0,220.2471,220.2865,220.1683,220.1683,1205.0
2023-10-03 11:55:00,223.52,223.58,223.35,223.53,4663.0,220.1782,220.2373,220.0107,220.188,4663.0
2023-10-03 12:00:00,223.55,223.79,223.53,223.77,2624.0,220.2077,220.4441,220.188,220.4244,2624.0
2023-10-03 12:05:00,223.84,224.22,223.84,223.95,1200.0,220.4934,220.8677,220.4934,220.6017,1200.0
2023-10-03 12:10:00,223.8,223.86,223.68,223.85,770.0,220.454,220.5131,220.3358,220.5032,770.0
2023-10-03 12:15:00,223.84,224.16,223.84,224.01,2613.0,220.4934,220.8086,220.4934,220.6609,2613.0
2023-10-03 12:20:00,224.1,224.22,223.95,224.07,2408.0,220.7495,220.8677,220.6017,220.72,2408.0
2023-10-03 12:25:00,224.22,224.56,224.21,224.56,600.0,220.8677,221.2026,220.8579,221.2026,600.0
2023-10-03 12:30:00,224.55,224.66,224.55,224.63,1010.0,221.1928,221.3011,221.1928,221.2716,1010.0
2023-10-03 12:35:00,224.57,224.64,224.46,224.57,1664.0,221.2125,221.2814,221.1041,221.2125,1664.0
2023-10-03 12:40:00,224.6,224.6,224.43,224.44,400.0,221.242,221.242,221.0746,221.0844,400.0
2023-10-03 12:45:00,224.4,224.65,224.39,224.65,1749.0,221.045,221.2913,221.0352,221.2913,1749.0
2023-10-03 12:50:00,224.68,224.72,224.62,224.69,1137.0,221.3208,221.3602,221.2617,221.3307,1137.0
2023-10-03 12:55:00,224.63,224.85,224.62,224.75,1733.0,221.2716,221.4883,221.2617,221.3898,1733.0
2023-10-03 13:00:00,224.81,225.05,224.81,224.89,1617.0,221.4489,221.6853,221.4489,221.5277,1617.0
2023-10-03 13:05:00,224.93,224.94,224.69,224.76,1139.0,221.5671,221.5769,221.3307,221.3996,1139.0
2023-10-03 13:10:00,224.79,224.95,224.59,224.95,2738.0,221.4292,221.5868,221.2322,221.5868,2738.0
2023-10-03 13:15:00,224.99,225.03,224.88,224.89,1921.0,221.6262,221.6656,221.5178,221.5277,1921.0
2023-10-03 13:20:00,224.84,225.08,224.79,225.08,2137.0,221.4784,221.7149,221.4292,221.7149,2137.0
2023-10-03 13:25:00,225.23,225.27,225.16,225.24,1569.0,221.8626,221.902,221.7937,221.8725,1569.0
2023-10-03 13:30:00,225.26,225.3,225.24,225.26,700.0,221.8922,221.9316,221.8725,221.8922,700.0
2023-10-03 13:35:00,225.34,225.34,225.19,225.22,1350.0,221.971,221.971,221.8232,221.8528,1350.0
2023-10-03 13:40:00,225.24,225.24,225.09,225.09,1611.0,221.8725,221.8725,221.7247,221.7247,1611.0
2023-10-03 13:45:00,225.03,225.03,224.74,224.74,1099.0,221.6656,221.6656,221.3799,221.3799,1099.0
2023-10-03 13:50:00,224.78,224.78,224.69,224.75,881.0,221.4193,221.4193,221.3307,221.3898,881.0
2023-10-03 13:55:00,224.72,224.75,224.62,224.62,1400.0,221.3602,221.3898,221.2617,221.2617,1400.0
2023-10-03 14:00:00,224.63,224.63,224.3,224.33,5133.0,221.2716,221.2716,220.9465,220.9761,5133.0
2023-10-03 14:05:00,224.37,224.4,223.93,223.93,1836.0,221.0155,221.045,220.582,220.582,1836.0
2023-10-03 14:10:00,224.06,224.06,223.9,223.92,1321.0,220.7101,220.7101,220.5525,220.5722,1321.0
2023-10-03 14:15:00,223.94,223.98,223.82,223.98,1100.0,220.5919,220.6313,220.4737,220.6313,1100.0
2023-10-03 14:20:00,223.95,224.02,223.84,224.02,4049.0,220.6017,220.6707,220.4934,220.6707,4049.0
2023-10-03 14:25:00,224.03,224.45,224.02,224.38,4595.0,220.6806,221.0943,220.6707,221.0253,4595.0
2023-10-03 14:30:00,224.45,224.49,224.32,224.49,3018.0,221.0943,221.1337,220.9662,221.1337,3018.0
2023-10-03 14:35:00,224.51,224.73,224.51,224.72,4560.0,221.1534,221.3701,221.1534,221.3602,4560.0
2023-10-03 14:40:00,224.7,224.7,224.43,224.44,2654.0,221.3405,221.3405,221.0746,221.0844,2654.0
2023-10-03 14:45:00,224.45,224.46,224.29,224.39,3171.0,221.0943,221.1041,220.9367,221.0352,3171.0
2023-10-03 14:50:00,224.37,224.57,224.36,224.49,3238.0,221.0155,221.2125,221.0056,221.1337,3238.0
2023-10-03 14:55:00,224.49,224.52,224.34,224.34,3030.0,221.1337,221.1632,220.9859,220.9859,3030.0
2023-10-03 15:00:00,224.41,224.58,224.34,224.39,4879.0,221.0549,221.2223,220.9859,221.0352,4879.0
2023-10-03 15:05:00,224.39,224.42,224.25,224.3,7068.0,221.0352,221.0647,220.8973,220.9465,7068.0
2023-10-03 15:10:00,224.34,224.42,224.29,224.4,6602.0,220.9859,221.0647,220.9367,221.045,6602.0
2023-10-03 15:15:00,224.4,224.51,224.39,224.48,4001.0,221.045,221.1534,221.0352,221.1238,4001.0
2023-10-03 15:20:00,224.53,224.64,224.45,224.63,3463.0,221.1731,221.2814,221.0943,221.2716,3463.0
2023-10-03 15:25:00,224.55,224.64,224.46,224.56,4002.0,221.1928,221.2814,221.1041,221.2026,4002.0
2023-10-03 15:30:00,224.57,224.77,224.49,224.69,9859.0,221.2125,221.4095,221.1337,221.3307,9859.0
2023-10-03 15:35:00,224.72,224.9,224.66,224.88,8852.0,221.3602,221.5375,221.3011,221.5178,8852.0
2023-10-03 15:40:00,224.9,225.14,224.89,225.08,12642.0,221.5375,221.774,221.5277,221.7149,12642.0
2023-10-03 15:45:00,225.03,225.12,224.96,225.12,9909.0,221.6656,221.7543,221.5966,221.7543,9909.0
2023-10-03 15:50:00,225.06,225.19,224.88,224.89,19586.0,221.6952,221.8232,221.5178,221.5277,19586.0
2023-10-03 15:55:00,224.81,225.23,224.8,225.22,45249.0,221.4489,221.8626,221.439,221.8528,45249.0
2023-10-04 09:30:00,225.97,226.76,225.97,226.7,4498.0,222.5915,223.3697,222.5915,223.3106,4498.0
2023-10-04 09:35:00,226.51,227.41,226.51,227.41,1405.0,223.1235,224.01,223.1235,224.01,1405.0
2023-10-04 09:40:00,227.4,227.4,226.89,227.22,400.0,224.0002,224.0002,223.4978,223.8229,400.0
2023-10-04 09:45:00,227.22,227.22,227.22,227.22,0.0,223.8229,223.8229,223.8229,223.8229,0.0
2023-10-04 09:50:00,226.54,226.57,226.16,226.17,11069.0,223.153,223.1826,222.7787,222.7886,11069.0
2023-10-04 09:55:00,226.32,226.32,226.05,226.18,2850.0,222.9363,222.9363,222.6704,222.7984,2850.0
2023-10-04 10:00:00,226.2,226.2,225.86,225.98,710.0,222.8181,222.8181,222.4832,222.6014,710.0
2023-10-04 10:05:00,225.96,226.25,225.85,226.25,2647.0,222.5817,222.8674,222.4733,222.8674,2647.0
2023-10-04 10:10:00,226.22,226.57,226.22,226.46,1100.0,222.8378,223.1826,222.8378,223.0742,1100.0
2023-10-04 10:15:00,226.41,226.62,226.4,226.62,500.0,223.025,223.2318,223.0151,223.2318,500.0
2023-10-04 10:20:00,226.63,226.81,226.23,226.31,2075.0,223.2417,223.419,222.8477,222.9265,2075.0
2023-10-04 10:25:00,226.31,226.32,226.2,226.32,1295.0,222.9265,222.9363,222.8181,222.9363,1295.0
2023-10-04 10:30:00,226.35,226.78,226.24,226.59,1351.0,222.9659,223.3894,222.8575,223.2023,1351.0
2023-10-04 10:35:00,226.79,226.8,226.71,226.72,405.0,223.3993,223.4091,223.3205,223.3303,405.0
2023-10-04 10:40:00,226.85,226.92,226.26,226.27,1851.0,223.4584,223.5273,222.8772,222.8871,1851.0
2023-10-04 10:45:00,226.42,226.46,225.98,225.99,400.0,223.0348,223.0742,222.6014,222.6112,400.0
2023-10-04 10:50:00,225.74,226.05,225.73,226.05,215.0,222.365,222.6704,222.3551,222.6704,215.0
2023-10-04 10:55:00,226.1,226.14,225.99,226.14,2089.0,222.7196,222.759,222.6112,222.759,2089.0
2023-10-04 11:00:00,226.23,226.23,226.13,226.13,326.0,222.8477,222.8477,222.7492,222.7492,326.0
2023-10-04 11:05:00,226.31,226.53,226.31,226.43,1201.0,222.9265,223.1432,222.9265,223.0447,1201.0
2023-10-04 11:10:00,226.51,226.86,226.51,226.79,1298.0,223.1235,223.4682,223.1235,223.3993,1298.0
2023-10-04 11:15:00,226.71,227.32,226.71,227.31,1437.0,223.3205,223.9214,223.3205,223.9115,1437.0
2023-10-04 11:20:00,227.39,227.46,227.25,227.4,2500.0,223.9903,224.0593,223.8524,224.0002,2500.0
2023-10-04 11:25:00,227.39,227.68,227.39,227.67,2199.0,223.9903,224.276,223.9903,224.2661,2199.0
2023-10-04 11:30:00,227.65,227.65,227.41,227.56,1066.0,224.2464,224.2464,224.01,224.1578,1066.0
2023-10-04 11:35:00,227.46,227.51,227.32,227.47,1354.0,224.0593,224.1085,223.9214,224.0691,1354.0
2023-10-04 11:40:00,227.47,227.55,227.34,227.54,2302.0,224.0691,224.1479,223.9411,224.1381,2302.0
2023-10-04 11:45:00,227.4,227.86,227.4,227.45,37009.0,224.0002,224.4533,224.0002,224.0494,37009.0
2023-10-04 11:50:00,227.47,227.78,227.46,227.78,5075.0,224.0691,224.3745,224.0593,224.3745,5075.0
2023-10-04 11:55:00,227.8,228.28,227.8,228.28,2775.0,224.3942,224.867,224.3942,224.867,2775.0
2023-10-04 12:00:00,228.26,228.27,227.94,228.1,3565.0,224.8473,224.8572,224.5321,224.6897,3565.0
2023-10-04 12:05:00,228.05,228.17,228.04,228.16,800.0,224.6404,224.7587,224.6306,224.7488,800.0
2023-10-04 12:10:00,228.29,228.35,228.21,228.21,1493.0,224.8769,224.936,224.7981,224.7981,1493.0
2023-10-04 12:15:00,228.1,228.42,228.07,228.42,1211.0,224.6897,225.0049,224.6602,225.0049,1211.0
2023-10-04 12:20:00,228.5,228.63,228.3,228.4,1787.0,225.0837,225.2118,224.8867,224.9852,1787.0
2023-10-04 12:25:00,228.59,228.68,228.59,228.67,302.0,225.1724,225.261,225.1724,225.2512,302.0
2023-10-04 12:30:00,228.81,228.95,228.81,228.95,1955.0,225.3891,225.527,225.3891,225.527,1955.0
2023-10-04 12:35:00,228.98,228.98,228.68,228.69,6411.0,225.5565,225.5565,225.261,225.2709,6411.0
2023-10-04 12:40:00,228.69,228.7,228.39,228.46,2484.0,225.2709,225.2807,224.9754,225.0443,2484.0
2023-10-04 12:45:00,228.48,228.71,228.48,228.71,1132.0,225.064,225.2906,225.064,225.2906,1132.0
2023-10-04 12:50:00,228.69,228.69,228.56,228.56,592.0,225.2709,225.2709,225.1428,225.1428,592.0
2023-10-04 12:55:00,228.58,228.64,228.49,228.49,400.0,225.1625,225.2216,225.0739,225.0739,400.0
2023-10-04 13:00:00,228.58,228.69,228.4,228.4,712.0,225.1625,225.2709,224.9852,224.9852,712.0
2023-10-04 13:05:00,228.43,228.45,228.32,228.41,1762.0,225.0148,225.0345,224.9064,224.9951,1762.0
2023-10-04 13:10:00,228.4,228.46,228.13,228.14,1723.0,224.9852,225.0443,224.7193,224.7291,1723.0
2023-10-04 13:15:00,228.2,228.3,228.11,228.3,1339.0,224.7882,224.8867,224.6996,224.8867,1339.0
2023-10-04 13:20:00,228.41,228.47,228.17,228.3,948.0,224.9951,225.0542,224.7587,224.8867,948.0
2023-10-04 13:25:00,228.12,228.12,228.1,228.11,393.0,224.7094,224.7094,224.6897,224.6996,393.0
2023-10-04 13:30:00,227.96,228.08,227.87,228.07,1043.0,224.5518,224.67,224.4631,224.6602,1043.0
2023-10-04 13:35:00,228.09,228.12,228.02,228.12,987.0,224.6799,224.7094,224.6109,224.7094,987.0
2023-10-04 13:40:00,228.18,228.18,227.95,227.96,1100.0,224.7685,224.7685,224.5419,224.5518,1100.0
2023-10-04 13:45:00,228.05,228.05,228.0,228.04,800.0,224.6404,224.6404,224.5912,224.6306,800.0
2023-10-04 13:50:00,227.99,227.99,227.68,227.7,1082.0,224.5813,224.5813,224.276,224.2957,1082.0
2023-10-04 13:55:00,227.68,227.8,227.65,227.78,2254.0,224.276,224.3942,224.2464,224.3745,2254.0
2023-10-04 14:00:00,227.7,227.7,227.56,227.66,500.0,224.2957,224.2957,224.1578,224.2563,500.0
2023-10-04 14:05:00,227.76,227.94,227.7,227.93,6076.0,224.3548,224.5321,224.2957,224.5222,6076.0
2023-10-04 14:10:00,228.02,228.03,228.02,228.03,200.0,224.6109,224.6207,224.6109,224.6207,200.0
2023-10-04 14:15:00,228.18,228.19,228.05,228.17,940.0,224.7685,224.7784,224.6404,224.7587,940.0
2023-10-04 14:20:00,228.18,228.18,227.91,227.91,1257.0,224.7685,224.7685,224.5025,224.5025,1257.0
2023-10-04 14:25:00,228.05,228.14,228.05,228.13,434.0,224.6404,224.7291,224.6404,224.7193,434.0
2023-10-04 14:30:00,228.17,228.24,227.98,228.01,2205.0,224.7587,224.8276,224.5715,224.601,2205.0
2023-10-04 14:35:00,227.85,227.97,227.85,227.97,1116.0,224.4434,224.5616,224.4434,224.5616,1116.0
2023-10-04 14:40:00,227.93,228.2,227.89,228.2,2973.0,224.5222,224.7882,224.4828,224.7882,2973.0
2023-10-04 14:45:00,228.18,228.22,228.11,228.11,800.0,224.7685,224.8079,224.6996,224.6996,800.0
2023-10-04 14:50:00,228.09,228.23,228.07,228.13,1766.0,224.6799,224.8178,224.6602,224.7193,1766.0
2023-10-04 14:55:00,228.17,228.48,228.17,228.48,1230.0,224.7587,225.064,224.7587,225.064,1230.0
2023-10-04 15:00:00,228.46,228.51,228.21,228.28,2516.0,225.0443,225.0936,224.7981,224.867,2516.0
2023-10-04 15:05:00,228.31,228.41,228.26,228.4,1203.0,224.8966,224.9951,224.8473,224.9852,1203.0
2023-10-04 15:10:00,228.37,228.68,228.37,228.63,2318.0,224.9557,225.261,224.9557,225.2118,2318.0
2023-10-04 15:15:00,228.72,229.07,228.6,228.99,8467.0,225.3004,225.6452,225.1822,225.5664,8467.0
2023-10-04 15:20:00,229.07,229.13,228.96,229.04,6109.0,225.6452,225.7043,225.5368,225.6156,6109.0
2023-10-04 15:25:00,229.09,229.13,228.96,229.02,5076.0,225.6649,225.7043,225.5368,225.5959,5076.0
2023-10-04 15:30:00,229.09,229.24,229.0,229.24,5600.0,225.6649,225.8127,225.5762,225.8127,5600.0
2023-10-04 15:35:00,229.22,229.6,229.22,229.48,7351.0,225.793,226.1673,225.793,226.0491,7351.0
2023-10-04 15:40:00,229.46,229.52,229.38,229.38,4458.0,226.0294,226.0885,225.9506,225.9506,4458.0
2023-10-04 15:45:00,229.36,229.65,229.23,229.37,10698.0,225.9309,226.2165,225.8028,225.9407,10698.0
2023-10-04 15:50:00,229.33,229.35,228.91,229.2,15863.0,225.9013,225.921,225.4876,225.7733,15863.0
2023-10-04 15:55:00,229.18,229.43,229.11,229.11,40080.0,225.7536,225.9998,225.6846,225.6846,40080.0
2023-10-05 09:30:00,229.3,230.26,229.3,230.26,11452.0,225.8718,226.8174,225.8718,226.8174,11452.0
2023-10-05 09:35:00,230.72,231.0,230.49,230.85,2365.0,227.2705,227.5463,227.044,227.3986,2365.0
2023-10-05 09:40:00,230.86,230.86,230.46,230.46,1777.0,227.4084,227.4084,227.0144,227.0144,1777.0
2023-10-05 09:45:00,230.42,230.42,229.91,230.13,1814.0,226.975,226.975,226.4726,226.6894,1814.0
2023-10-05 09:50:00,230.27,230.6,230.12,230.12,1420.0,226.8273,227.1523,226.6795,226.6795,1420.0
2023-10-05 09:55:00,230.26,230.27,229.97,230.19,4215.0,226.8174,226.8273,226.5317,226.7485,4215.0
2023-10-05 10:00:00,230.22,230.67,230.07,230.21,5310.0,226.778,227.2213,226.6302,226.7682,5310.0
2023-10-05 10:05:00,230.12,230.27,229.97,230.2,5033.0,226.6795,226.8273,226.5317,226.7583,5033.0
2023-10-05 10:10:00,230.27,230.27,229.88,230.1,1849.0,226.8273,226.8273,226.4431,226.6598,1849.0
2023-10-05 10:15:00,229.89,230.31,229.88,230.25,3019.0,226.4529,226.8667,226.4431,226.8076,3019.0
2023-10-05 10:20:00,230.3,230.38,229.83,229.97,2400.0,226.8568,226.9356,226.3938,226.5317,2400.0
2023-10-05 10:25:00,230.1,230.26,229.94,230.02,3824.0,226.6598,226.8174,226.5022,226.581,3824.0
2023-10-05 10:30:00,230.08,230.26,230.01,230.09,8237.0,226.6401,226.8174,226.5711,226.6499,8237.0
2023-10-05 10:35:00,230.09,230.17,229.62,229.62,3313.0,226.6499,226.7288,226.187,226.187,3313.0
2023-10-05 10:40:00,229.62,229.64,229.46,229.59,2343.0,226.187,226.2067,226.0294,226.1574,2343.0
2023-10-05 10:45:00,229.58,229.67,229.41,229.44,3901.0,226.1476,226.2362,225.9801,226.0097,3901.0
2023-10-05 10:50:00,229.39,229.51,229.34,229.34,2536.0,225.9604,226.0786,225.9112,225.9112,2536.0
2023-10-05 10:55:00,229.39,229.55,229.27,229.43,4708.0,225.9604,226.118,225.8422,225.9998,4708.0
2023-10-05 11:00:00,229.42,229.43,229.25,229.26,3643.0,225.99,225.9998,225.8225,225.8324,3643.0
2023-10-05 11:05:00,229.32,229.36,228.96,228.97,5145.0,225.8915,225.9309,225.5368,225.5467,5145.0
2023-10-05 11:10:00,229.0,229.11,228.76,229.01,4996.0,225.5762,225.6846,225.3398,225.5861,4996.0
2023-10-05 11:15:00,228.96,229.03,228.78,228.86,2538.0,225.5368,225.6058,225.3595,225.4383,2538.0
2023-10-05 11:20:00,228.9,228.98,228.77,228.9,2022.0,225.4777,225.5565,225.3497,225.4777,2022.0
2023-10-05 11:25:00,228.93,228.98,228.66,228.85,3281.0,225.5073,225.5565,225.2413,225.4285,3281.0
2023-10-05 11:30:00,228.73,228.75,228.61,228.62,1152.0,225.3103,225.33,225.1921,225.2019,1152.0
2023-10-05 11:35:00,228.65,228.92,228.35,228.43,3726.0,225.2315,225.4974,224.936,225.0148,3726.0
2023-10-05 11:40:00,228.4,228.4,228.22,228.34,2804.0,224.9852,224.9852,224.8079,224.9261,2804.0
2023-10-05 11:45:00,228.36,228.54,228.35,228.37,7333.0,224.9458,225.1231,224.936,224.9557,7333.0
2023-10-05 11:50:00,228.34,228.72,228.34,228.72,2516.0,224.9261,225.3004,224.9261,225.3004,2516.0
2023-10-05 11:55:00,228.73,228.81,228.72,228.81,1128.0,225.3103,225.3891,225.3004,225.3891,1128.0
2023-10-05 12:00:00,228.88,229.17,228.77,229.17,2756.0,225.458,225.7437,225.3497,225.7437,2756.0
2023-10-05 12:05:00,229.24,229.47,229.24,229.47,1425.0,225.8127,226.0392,225.8127,226.0392,1425.0
2023-10-05 12:10:00,229.47,229.56,229.47,229.56,200.0,226.0392,226.1279,226.0392,226.1279,200.0
2023-10-05 12:15:00,229.53,229.55,229.42,229.55,700.0,226.0983,226.118,225.99,226.118,700.0
2023-10-05 12:20:00,229.56,229.88,229.53,229.53,1434.0,226.1279,226.4431,226.0983,226.0983,1434.0
2023-10-05 12:25:00,229.63,229.79,229.62,229.68,2032.0,226.1968,226.3544,226.187,226.2461,2032.0
2023-10-05 12:30:00,229.78,229.78,229.53,229.53,1271.0,226.3446,226.3446,226.0983,226.0983,1271.0
2023-10-05 12:35:00,229.58,229.66,229.55,229.55,900.0,226.1476,226.2264,226.118,226.118,900.0
2023-10-05 12:40:00,229.55,229.67,229.48,229.48,641.0,226.118,226.2362,226.0491,226.0491,641.0
2023-10-05 12:45:00,229.46,229.46,229.34,229.41,800.0,226.0294,226.0294,225.9112,225.9801,800.0
2023-10-05 12:50:00,229.3,229.35,229.21,229.23,2373.0,225.8718,225.921,225.7831,225.8028,2373.0
2023-10-05 12:55:00,229.17,229.19,228.99,229.19,1296.0,225.7437,225.7634,225.5664,225.7634,1296.0
2023-10-05 13:00:00,229.21,229.26,229.0,229.0,1583.0,225.7831,225.8324,225.5762,225.5762,1583.0
2023-10-05 13:05:00,228.98,228.98,228.88,228.89,680.0,225.5565,225.5565,225.458,225.4679,680.0
2023-10-05 13:10:00,228.88,229.05,228.88,229.04,1355.0,225.458,225.6255,225.458,225.6156,1355.0
2023-10-05 13:15:00,229.0,229.09,228.99,229.03,2898.0,225.5762,225.6649,225.5664,225.6058,2898.0
2023-10-05 13:20:00,228.9,229.03,228.87,228.94,1457.0,225.4777,225.6058,225.4482,225.5171,1457.0
2023-10-05 13:25:00,228.97,229.03,228.85,228.91,1708.0,225.5467,225.6058,225.4285,225.4876,1708.0
2023-10-05 13:30:00,228.92,229.28,228.84,229.28,2251.0,225.4974,225.8521,225.4186,225.8521,2251.0
2023-10-05 13:35:00,229.37,229.45,229.37,229.38,564.0,225.9407,226.0195,225.9407,225.9506,564.0
2023-10-05 13:40:00,229.47,229.61,229.46,229.6,964.0,226.0392,226.1771,226.0294,226.1673,964.0
2023-10-05 13:45:00,229.56,229.56,229.37,229.37,1601.0,226.1279,226.1279,225.9407,225.9407,1601.0
2023-10-05 13:50:00,229.3,229.41,229.22,229.24,3277.0,225.8718,225.9801,225.793,225.8127,3277.0
2023-10-05 13:55:00,229.27,229.47,229.27,229.47,2543.0,225.8422,226.0392,225.8422,226.0392,2543.0
2023-10-05 14:00:00,229.48,229.61,229.46,229.5,1674.0,226.0491,226.1771,226.0294,226.0688,1674.0
2023-10-05 14:05:00,229.44,229.46,229.32,229.33,908.0,226.0097,226.0294,225.8915,225.9013,908.0
2023-10-05 14:10:00,229.29,229.29,229.19,229.25,931.0,225.8619,225.8619,225.7634,225.8225,931.0
2023-10-05 14:15:00,229.25,229.41,229.24,229.26,1941.0,225.8225,225.9801,225.8127,225.8324,1941.0
2023-10-05 14:20:00,229.28,229.28,229.18,229.23,1177.0,225.8521,225.8521,225.7536,225.8028,1177.0
2023-10-05 14:25:00,229.14,229.21,229.1,229.19,1887.0,225.7142,225.7831,225.6748,225.7634,1887.0
2023-10-05 14:30:00,229.25,229.36,229.18,229.36,1417.0,225.8225,225.9309,225.7536,225.9309,1417.0
2023-10-05 14:35:00,229.37,229.63,229.29,229.63,1204.0,225.9407,226.1968,225.8619,226.1968,1204.0
2023-10-05 14:40:00,229.58,229.69,229.38,229.42,3160.0,226.1476,226.2559,225.9506,225.99,3160.0
2023-10-05 14:45:00,229.45,229.53,229.44,229.53,1631.0,226.0195,226.0983,226.0097,226.0983,1631.0
2023-10-05 14:50:00,229.56,229.6,229.5,229.5,1740.0,226.1279,226.1673,226.0688,226.0688,1740.0
2023-10-05 14:55:00,229.5,229.61,229.49,229.59,3914.0,226.0688,226.1771,226.0589,226.1574,3914.0
2023-10-05 15:00:00,229.61,229.67,229.52,229.62,2621.0,226.1771,226.2362,226.0885,226.187,2621.0
2023-10-05 15:05:00,229.63,229.68,229.6,229.66,1953.0,226.1968,226.2461,226.1673,226.2264,1953.0
2023-10-05 15:10:00,229.68,229.7,229.49,229.56,5387.0,226.2461,226.2658,226.0589,226.1279,5387.0
2023-10-05 15:15:00,229.56,229.59,229.52,229.56,3832.0,226.1279,226.1574,226.0885,226.1279,3832.0
2023-10-05 15:20:00,229.62,229.64,229.51,229.51,2585.0,226.187,226.2067,226.0786,226.0786,2585.0
2023-10-05 15:25:00,229.51,229.81,229.51,229.8,4528.0,226.0786,226.3741,226.0786,226.3643,4528.0
2023-10-05 15:30:00,229.87,229.98,229.78,229.78,3644.0,226.4332,226.5416,226.3446,226.3446,3644.0
2023-10-05 15:35:00,229.75,230.06,229.75,229.98,7799.0,226.315,226.6204,226.315,226.5416,7799.0
2023-10-05 15:40:00,229.98,229.98,229.77,229.84,5399.0,226.5416,226.5416,226.3347,226.4037,5399.0
2023-10-05 15:45:00,229.87,230.11,229.87,230.04,9488.0,226.4332,226.6697,226.4332,226.6007,9488.0
2023-10-05 15:50:00,230.1,230.1,229.7,229.79,12281.0,226.6598,226.6598,226.2658,226.3544,12281.0
2023-10-05 15:55:00,229.76,229.88,229.47,229.49,53090.0,226.3249,226.4431,226.0392,226.0589,53090.0
2023-10-06 09:30:00,229.0,229.39,229.0,229.22,8617.0,225.5762,225.9604,225.5762,225.793,8617.0
2023-10-06 09:35:00,229.32,229.44,229.05,229.44,1755.0,225.8915,226.0097,225.6255,226.0097,1755.0
2023-10-06 09:40:00,229.41,229.64,228.67,229.34,4186.0,225.9801,226.2067,225.2512,225.9112,4186.0
2023-10-06 09:45:00,229.44,229.44,228.92,228.93,2551.0,226.0097,226.0097,225.4974,225.5073,2551.0
2023-10-06 09:50:00,228.86,228.89,228.52,228.81,2337.0,225.4383,225.4679,225.1034,225.3891,2337.0
2023-10-06 09:55:00,228.61,228.97,228.61,228.97,1595.0,225.1921,225.5467,225.1921,225.5467,1595.0
2023-10-06 10:00:00,229.07,229.16,229.0,229.14,4476.0,225.6452,225.7339,225.5762,225.7142,4476.0
2023-10-06 10:05:00,228.99,229.14,228.83,228.84,3648.0,225.5664,225.7142,225.4088,225.4186,3648.0
2023-10-06 10:10:00,228.96,229.06,228.79,228.8,2507.0,225.5368,225.6353,225.3694,225.3792,2507.0
2023-10-06 10:15:00,228.8,229.09,228.8,228.99,1740.0,225.3792,225.6649,225.3792,225.5664,1740.0
2023-10-06 10:20:00,228.74,229.13,228.5,229.13,3116.0,225.3201,225.7043,225.0837,225.7043,3116.0
2023-10-06 10:25:00,229.14,229.39,229.14,229.38,1802.0,225.7142,225.9604,225.7142,225.9506,1802.0
2023-10-06 10:30:00,229.65,229.72,229.56,229.56,1472.0,226.2165,226.2855,226.1279,226.1279,1472.0
2023-10-06 10:35:00,229.58,229.95,229.58,229.95,1427.0,226.1476,226.512,226.1476,226.512,1427.0
2023-10-06 10:40:00,230.17,230.41,230.01,230.14,3500.0,226.7288,226.9652,226.5711,226.6992,3500.0
2023-10-06 10:45:00,230.2,230.28,230.07,230.22,2100.0,226.7583,226.8371,226.6302,226.778,2100.0
2023-10-06 10:50:00,230.23,230.23,229.6,229.81,1910.0,226.7879,226.7879,226.1673,226.3741,1910.0
2023-10-06 10:55:00,229.74,229.86,229.65,229.79,1515.0,226.3052,226.4234,226.2165,226.3544,1515.0
2023-10-06 11:00:00,229.71,229.71,229.5,229.62,546.0,226.2756,226.2756,226.0688,226.187,546.0
2023-10-06 11:05:00,229.69,229.73,229.56,229.65,1494.0,226.2559,226.2953,226.1279,226.2165,1494.0
2023-10-06 11:10:00,229.7,229.91,229.7,229.86,1300.0,226.2658,226.4726,226.2658,226.4234,1300.0
2023-10-06 11:15:00,229.83,230.11,229.77,230.11,1330.0,226.3938,226.6697,226.3347,226.6697,1330.0
2023-10-06 11:20:00,230.22,230.22,230.21,230.22,100.0,226.778,226.778,226.7682,226.778,100.0
2023-10-06 11:25:00,230.23,230.92,230.22,230.91,1757.0,226.7879,227.4675,226.778,227.4577,1757.0
2023-10-06 11:30:00,230.97,231.54,230.97,231.42,2142.0,227.5168,228.0783,227.5168,227.9601,2142.0
2023-10-06 11:35:00,231.41,231.42,231.18,231.32,1328.0,227.9502,227.9601,227.7237,227.8616,1328.0
2023-10-06 11:40:00,231.22,231.56,231.21,231.41,1968.0,227.7631,228.098,227.7532,227.9502,1968.0
2023-10-06 11:45:00,231.45,231.64,231.35,231.64,1058.0,227.9896,228.1768,227.8911,228.1768,1058.0
2023-10-06 11:50:00,231.78,231.78,231.43,231.53,3102.0,228.3147,228.3147,227.9699,228.0684,3102.0
2023-10-06 11:55:00,231.56,231.78,231.56,231.65,2050.0,228.098,228.3147,228.098,228.1866,2050.0
2023-10-06 12:00:00,231.67,231.67,231.33,231.36,4160.0,228.2063,228.2063,227.8714,227.901,4160.0
2023-10-06 12:05:00,231.36,231.43,231.19,231.43,1700.0,227.901,227.9699,227.7335,227.9699,1700.0
2023-10-06 12:10:00,231.41,231.5,231.23,231.23,1703.0,227.9502,228.0389,227.7729,227.7729,1703.0
2023-10-06 12:15:00,231.4,231.6,231.34,231.6,900.0,227.9404,228.1374,227.8813,228.1374,900.0
2023-10-06 12:20:00,231.47,231.5,231.14,231.2,1666.0,228.0093,228.0389,227.6843,227.7434,1666.0
2023-10-06 12:25:00,231.27,231.41,231.27,231.41,400.0,227.8123,227.9502,227.8123,227.9502,400.0
2023-10-06 12:30:00,231.45,231.52,231.31,231.31,1150.0,227.9896,228.0586,227.8517,227.8517,1150.0
2023-10-06 12:35:00,231.2,231.39,231.2,231.39,2165.0,227.7434,227.9305,227.7434,227.9305,2165.0
2023-10-06 12:40:00,231.4,231.46,231.32,231.43,1544.0,227.9404,227.9995,227.8616,227.9699,1544.0
2023-10-06 12:45:00,231.46,231.75,231.45,231.66,1070.0,227.9995,228.2851,227.9896,228.1965,1070.0
2023-10-06 12:50:00,231.79,231.8,231.53,231.61,1385.0,228.3245,228.3344,228.0684,228.1472,1385.0
2023-10-06 12:55:00,231.66,231.66,231.54,231.55,700.0,228.1965,228.1965,228.0783,228.0881,700.0
2023-10-06 13:00:00,231.65,231.83,231.64,231.64,1500.0,228.1866,228.3639,228.1768,228.1768,1500.0
2023-10-06 13:05:00,231.73,231.77,231.64,231.71,827.0,228.2654,228.3048,228.1768,228.2457,827.0
2023-10-06 13:10:00,231.64,231.86,231.55,231.86,1701.0,228.1768,228.3935,228.0881,228.3935,1701.0
2023-10-06 13:15:00,231.89,231.95,231.79,231.9,1200.0,228.423,228.4821,228.3245,228.4329,1200.0
2023-10-06 13:20:00,231.87,232.32,231.87,232.32,1759.0,228.4033,228.8466,228.4033,228.8466,1759.0
2023-10-06 13:25:00,232.39,232.41,232.19,232.28,1283.0,228.9156,228.9353,228.7186,228.8072,1283.0
2023-10-06 13:30:00,232.4,232.68,232.39,232.68,5235.0,228.9254,229.2012,228.9156,229.2012,5235.0
2023-10-06 13:35:00,232.67,232.67,232.3,232.36,1701.0,229.1914,229.1914,228.8269,228.886,1701.0
2023-10-06 13:40:00,232.42,232.45,232.31,232.31,1012.0,228.9451,228.9747,228.8368,228.8368,1012.0
2023-10-06 13:45:00,232.14,232.33,232.13,232.26,1386.0,228.6693,228.8565,228.6594,228.7875,1386.0
2023-10-06 13:50:00,232.26,232.3,232.1,232.3,1652.0,228.7875,228.8269,228.6299,228.8269,1652.0
2023-10-06 13:55:00,232.36,232.44,232.3,232.42,1002.0,228.886,228.9648,228.8269,228.9451,1002.0
2023-10-06 14:00:00,232.33,232.41,232.28,232.34,1798.0,228.8565,228.9353,228.8072,228.8663,1798.0
2023-10-06 14:05:00,232.29,232.29,232.11,232.26,1825.0,228.8171,228.8171,228.6397,228.7875,1825.0
2023-10-06 14:10:00,232.29,232.3,232.12,232.12,1600.0,228.8171,228.8269,228.6496,228.6496,1600.0
2023-10-06 14:15:00,232.09,232.23,232.09,232.23,1401.0,228.62,228.758,228.62,228.758,1401.0
2023-10-06 14:20:00,232.18,232.35,232.18,232.32,1723.0,228.7087,228.8762,228.7087,228.8466,1723.0
2023-10-06 14:25:00,232.37,232.55,232.37,232.51,1300.0,228.8959,229.0732,228.8959,229.0338,1300.0
2023-10-06 14:30:00,232.55,232.6,232.49,232.56,2360.0,229.0732,229.1224,229.0141,229.083,2360.0
2023-10-06 14:35:00,232.59,232.66,232.5,232.6,1758.0,229.1126,229.1815,229.0239,229.1224,1758.0
2023-10-06 14:40:00,232.65,232.78,232.58,232.58,1821.0,229.1717,229.2997,229.1027,229.1027,1821.0
2023-10-06 14:45:00,232.65,232.79,232.63,232.65,1607.0,229.1717,229.3096,229.152,229.1717,1607.0
2023-10-06 14:50:00,232.56,232.59,232.53,232.57,888.0,229.083,229.1126,229.0535,229.0929,888.0
2023-10-06 14:55:00,232.5,232.62,232.46,232.6,3415.0,229.0239,229.1421,228.9845,229.1224,3415.0
2023-10-06 15:00:00,232.65,232.66,232.55,232.55,1863.0,229.1717,229.1815,229.0732,229.0732,1863.0
2023-10-06 15:05:00,232.51,232.71,232.5,232.68,1675.0,229.0338,229.2308,229.0239,229.2012,1675.0
2023-10-06 15:10:00,232.67,232.74,232.56,232.67,2447.0,229.1914,229.2603,229.083,229.1914,2447.0
2023-10-06 15:15:00,232.68,232.68,232.57,232.61,1233.0,229.2012,229.2012,229.0929,229.1323,1233.0
2023-10-06 15:20:00,232.64,232.77,232.62,232.75,1446.0,229.1618,229.2899,229.1421,229.2702,1446.0
2023-10-06 15:25:00,232.75,232.77,232.63,232.76,1172.0,229.2702,229.2899,229.152,229.28,1172.0
2023-10-06 15:30:00,232.81,232.9,232.78,232.83,1778.0,229.3293,229.4179,229.2997,229.349,1778.0
2023-10-06 15:35:00,232.86,233.09,232.86,233.02,5835.0,229.3785,229.6051,229.3785,229.5361,5835.0
2023-10-06 15:40:00,233.04,233.13,232.71,232.81,5701.0,229.5558,229.6445,229.2308,229.3293,5701.0
2023-10-06 15:45:00,232.81,232.81,232.59,232.59,3439.0,229.3293,229.3293,229.1126,229.1126,3439.0
2023-10-06 15:50:00,232.55,232.55,232.03,232.03,9236.0,229.0732,229.0732,228.5609,228.5609,9236.0
2023-10-06 15:55:00,232.03,232.12,231.87,232.02,32810.0,228.5609,228.6496,228.4033,228.5511,32810.0
2023-10-09 09:30:00,230.79,232.04,230.79,232.04,3771.0,227.3395,228.5708,227.3395,228.5708,3771.0
2023-10-09 09:35:00,231.92,231.92,231.36,231.63,1100.0,228.4526,228.4526,227.901,228.1669,1100.0
2023-10-09 09:40:00,231.66,231.77,231.41,231.64,2015.0,228.1965,228.3048,227.9502,228.1768,2015.0
2023-10-09 09:45:00,231.65,231.82,231.45,231.46,2237.0,228.1866,228.3541,227.9896,227.9995,2237.0
2023-10-09 09:50:00,231.31,231.54,231.08,231.08,2300.0,227.8517,228.0783,227.6251,227.6251,2300.0
2023-10-09 09:55:00,231.21,231.38,231.17,231.23,800.0,227.7532,227.9207,227.7138,227.7729,800.0
2023-10-09 10:00:00,231.28,231.48,230.83,230.96,3027.0,227.8222,228.0192,227.3789,227.5069,3027.0
2023-10-09 10:05:00,230.96,231.22,230.93,231.17,1868.0,227.5069,227.7631,227.4774,227.7138,1868.0
2023-10-09 10:10:00,231.08,231.15,230.98,231.01,1763.0,227.6251,227.6941,227.5266,227.5562,1763.0
2023-10-09 10:15:00,231.02,231.17,230.79,231.13,1900.0,227.566,227.7138,227.3395,227.6744,1900.0
2023-10-09 10:20:00,231.15,231.49,231.12,231.46,800.0,227.6941,228.029,227.6645,227.9995,800.0
2023-10-09 10:25:00,231.39,231.54,231.37,231.44,1200.0,227.9305,228.0783,227.9108,227.9798,1200.0
2023-10-09 10:30:00,231.38,231.48,231.35,231.41,1133.0,227.9207,228.0192,227.8911,227.9502,1133.0
2023-10-09 10:35:00,231.33,231.4,231.11,231.11,1155.0,227.8714,227.9404,227.6547,227.6547,1155.0
2023-10-09 10:40:00,231.01,231.14,230.96,231.09,2449.0,227.5562,227.6843,227.5069,227.635,2449.0
2023-10-09 10:45:00,231.14,231.22,230.88,230.89,1531.0,227.6843,227.7631,227.4281,227.438,1531.0
2023-10-09 10:50:00,230.83,230.92,230.69,230.92,1980.0,227.3789,227.4675,227.241,227.4675,1980.0
2023-10-09 10:55:00,230.57,230.75,230.56,230.67,821.0,227.1228,227.3001,227.1129,227.2213,821.0
2023-10-09 11:00:00,230.79,230.97,230.79,230.97,800.0,227.3395,227.5168,227.3395,227.5168,800.0
2023-10-09 11:05:00,230.97,230.98,230.81,230.81,2100.0,227.5168,227.5266,227.3592,227.3592,2100.0
2023-10-09 11:10:00,230.75,230.88,230.68,230.86,1107.0,227.3001,227.4281,227.2311,227.4084,1107.0
2023-10-09 11:15:00,231.0,231.07,230.98,231.0,1051.0,227.5463,227.6153,227.5266,227.5463,1051.0
2023-10-09 11:20:00,230.93,231.1,230.93,230.95,642.0,227.4774,227.6448,227.4774,227.4971,642.0
2023-10-09 11:25:00,231.12,231.12,230.96,231.04,1227.0,227.6645,227.6645,227.5069,227.5857,1227.0
2023-10-09 11:30:00,230.95,231.31,230.95,231.31,1978.0,227.4971,227.8517,227.4971,227.8517,1978.0
2023-10-09 11:35:00,231.29,231.53,231.24,231.52,2200.0,227.832,228.0684,227.7828,228.0586,2200.0
2023-10-09 11:40:00,231.43,231.43,231.3,231.43,1125.0,227.9699,227.9699,227.8419,227.9699,1125.0
2023-10-09 11:45:00,231.4,231.42,231.0,231.0,3911.0,227.9404,227.9601,227.5463,227.5463,3911.0
2023-10-09 11:50:00,231.14,231.41,231.06,231.41,1529.0,227.6843,227.9502,227.6054,227.9502,1529.0
2023-10-09 11:55:00,231.41,231.57,231.41,231.49,836.0,227.9502,228.1078,227.9502,228.029,836.0
2023-10-09 12:00:00,231.47,231.47,231.27,231.28,1000.0,228.0093,228.0093,227.8123,227.8222,1000.0
2023-10-09 12:05:00,231.3,231.63,231.29,231.62,700.0,227.8419,228.1669,227.832,228.1571,700.0
2023-10-09 12:10:00,231.54,231.54,231.44,231.53,597.0,228.0783,228.0783,227.9798,228.0684,597.0
2023-10-09 12:15:00,231.6,231.62,231.6,231.62,200.0,228.1374,228.1571,228.1374,228.1571,200.0
2023-10-09 12:20:00,231.59,231.71,231.59,231.59,1250.0,228.1275,228.2457,228.1275,228.1275,1250.0
2023-10-09 12:25:00,231.59,231.67,231.4,231.51,2012.0,228.1275,228.2063,227.9404,228.0487,2012.0
2023-10-09 12:30:00,231.57,231.71,231.53,231.59,1250.0,228.1078,228.2457,228.0684,228.1275,1250.0
2023-10-09 12:35:00,231.53,231.53,231.4,231.4,1020.0,228.0684,228.0684,227.9404,227.9404,1020.0
2023-10-09 12:40:00,231.32,231.41,231.25,231.25,1344.0,227.8616,227.9502,227.7926,227.7926,1344.0
2023-10-09 12:45:00,231.17,231.21,231.16,231.21,400.0,227.7138,227.7532,227.704,227.7532,400.0
2023-10-09 12:50:00,231.25,231.33,231.13,231.13,895.0,227.7926,227.8714,227.6744,227.6744,895.0
2023-10-09 12:55:00,231.06,231.11,230.95,231.0,1654.0,227.6054,227.6547,227.4971,227.5463,1654.0
2023-10-09 13:00:00,230.96,231.1,230.86,231.1,1423.0,227.5069,227.6448,227.4084,227.6448,1423.0
2023-10-09 13:05:00,231.15,231.47,231.13,231.47,9750.0,227.6941,228.0093,227.6744,228.0093,9750.0
2023-10-09 13:10:00,231.53,231.56,231.41,231.45,3214.0,228.0684,228.098,227.9502,227.9896,3214.0
2023-10-09 13:15:00,231.44,231.7,231.43,231.64,2600.0,227.9798,228.2359,227.9699,228.1768,2600.0
2023-10-09 13:20:00,231.48,231.57,231.35,231.35,3200.0,228.0192,228.1078,227.8911,227.8911,3200.0
2023-10-09 13:25:00,231.44,231.51,231.44,231.5,769.0,227.9798,228.0487,227.9798,228.0389,769.0
2023-10-09 13:30:00,231.56,231.75,231.56,231.75,1921.0,228.098,228.2851,228.098,228.2851,1921.0
2023-10-09 13:35:00,231.75,232.15,231.71,231.97,4777.0,228.2851,228.6792,228.2457,228.5018,4777.0
2023-10-09 13:40:00,232.0,232.19,231.92,232.02,3622.0,228.5314,228.7186,228.4526,228.5511,3622.0
2023-10-09 13:45:00,232.12,232.25,232.05,232.25,827.0,228.6496,228.7777,228.5806,228.7777,827.0
2023-10-09 13:50:00,232.32,232.32,232.31,232.31,200.0,228.8466,228.8466,228.8368,228.8368,200.0
2023-10-09 13:55:00,232.28,232.33,232.21,232.21,824.0,228.8072,228.8565,228.7383,228.7383,824.0
2023-10-09 14:00:00,232.36,232.39,232.18,232.39,2361.0,228.886,228.9156,228.7087,228.9156,2361.0
2023-10-09 14:05:00,232.4,232.62,232.37,232.57,1434.0,228.9254,229.1421,228.8959,229.0929,1434.0
2023-10-09 14:10:00,232.61,232.61,232.49,232.5,500.0,229.1323,229.1323,229.0141,229.0239,500.0
2023-10-09 14:15:00,232.5,232.58,232.49,232.58,568.0,229.0239,229.1027,229.0141,229.1027,568.0
2023-10-09 14:20:00,232.52,232.52,232.34,232.34,1604.0,229.0436,229.0436,228.8663,228.8663,1604.0
2023-10-09 14:25:00,232.44,232.53,232.41,232.5,1100.0,228.9648,229.0535,228.9353,229.0239,1100.0
2023-10-09 14:30:00,232.52,232.63,232.49,232.59,1635.0,229.0436,229.152,229.0141,229.1126,1635.0
2023-10-09 14:35:00,232.59,232.59,232.48,232.51,3330.0,229.1126,229.1126,229.0042,229.0338,3330.0
2023-10-09 14:40:00,232.61,232.78,232.61,232.78,1208.0,229.1323,229.2997,229.1323,229.2997,1208.0
2023-10-09 14:45:00,232.81,232.9,232.75,232.78,1914.0,229.3293,229.4179,229.2702,229.2997,1914.0
2023-10-09 14:50:00,232.69,232.74,232.68,232.74,1426.0,229.2111,229.2603,229.2012,229.2603,1426.0
2023-10-09 14:55:00,232.76,232.91,232.75,232.76,3294.0,229.28,229.4278,229.2702,229.28,3294.0
2023-10-09 15:00:00,232.78,232.98,232.66,232.98,2513.0,229.2997,229.4967,229.1815,229.4967,2513.0
2023-10-09 15:05:00,232.94,232.98,232.87,232.93,1520.0,229.4573,229.4967,229.3884,229.4475,1520.0
2023-10-09 15:10:00,232.97,233.0,232.89,232.91,2613.0,229.4869,229.5164,229.4081,229.4278,2613.0
2023-10-09 15:15:00,232.93,233.08,232.86,232.91,3923.0,229.4475,229.5952,229.3785,229.4278,3923.0
2023-10-09 15:20:00,232.85,232.86,232.61,232.76,3094.0,229.3687,229.3785,229.1323,229.28,3094.0
2023-10-09 15:25:00,232.76,232.82,232.68,232.72,2359.0,229.28,229.3391,229.2012,229.2406,2359.0
2023-10-09 15:30:00,232.72,232.83,232.65,232.75,5562.0,229.2406,229.349,229.1717,229.2702,5562.0
2023-10-09 15:35:00,232.75,232.75,232.58,232.58,3642.0,229.2702,229.2702,229.1027,229.1027,3642.0
2023-10-09 15:40:00,232.48,232.5,232.29,232.29,4142.0,229.0042,229.0239,228.8171,228.8171,4142.0
2023-10-09 15:45:00,232.28,232.84,232.25,232.83,16491.0,228.8072,229.3588,228.7777,229.349,16491.0
2023-10-09 15:50:00,232.76,233.03,232.74,233.03,22352.0,229.28,229.546,229.2603,229.546,22352.0
2023-10-09 15:55:00,233.03,233.21,232.9,233.21,50676.0,229.546,229.7233,229.4179,229.7233,50676.0
2023-10-10 09:30:00,233.4,233.68,233.05,233.67,7265.0,229.9105,230.1863,229.5657,230.1764,7265.0
2023-10-10 09:35:00,233.21,233.21,232.49,232.54,3775.0,229.7233,229.7233,229.0141,229.0633,3775.0
2023-10-10 09:40:00,232.85,232.99,232.72,232.99,3550.0,229.3687,229.5066,229.2406,229.5066,3550.0
2023-10-10 09:45:00,233.02,233.04,232.57,232.76,4041.0,229.5361,229.5558,229.0929,229.28,4041.0
2023-10-10 09:50:00,232.76,232.86,232.67,232.8,2113.0,229.28,229.3785,229.1914,229.3194,2113.0
2023-10-10 09:55:00,232.79,233.02,232.77,232.92,3961.0,229.3096,229.5361,229.2899,229.4376,3961.0
2023-10-10 10:00:00,233.09,233.38,232.99,233.33,2740.0,229.6051,229.8908,229.5066,229.8415,2740.0
2023-10-10 10:05:00,233.41,233.55,233.34,233.54,2533.0,229.9203,230.0582,229.8514,230.0484,2533.0
2023-10-10 10:10:00,233.45,233.48,233.3,233.33,1104.0,229.9597,229.9893,229.812,229.8415,1104.0
2023-10-10 10:15:00,233.44,233.46,233.36,233.46,872.0,229.9499,229.9696,229.8711,229.9696,872.0
2023-10-10 10:20:00,233.36,233.37,232.71,232.79,5512.0,229.8711,229.8809,229.2308,229.3096,5512.0
2023-10-10 10:25:00,232.87,233.03,232.87,232.93,820.0,229.3884,229.546,229.3884,229.4475,820.0
2023-10-10 10:30:00,233.0,233.14,232.98,233.04,1400.0,229.5164,229.6543,229.4967,229.5558,1400.0
2023-10-10 10:35:00,233.05,233.05,232.87,232.9,5112.0,229.5657,229.5657,229.3884,229.4179,5112.0
2023-10-10 10:40:00,232.84,232.84,232.3,232.3,18477.0,229.3588,229.3588,228.8269,228.8269,18477.0
2023-10-10 10:45:00,232.35,232.36,232.22,232.34,1505.0,228.8762,228.886,228.7481,228.8663,1505.0
2023-10-10 10:50:00,232.38,232.45,232.2,232.2,2300.0,228.9057,228.9747,228.7284,228.7284,2300.0
2023-10-10 10:55:00,232.06,232.06,231.76,231.77,1610.0,228.5905,228.5905,228.295,228.3048,1610.0
2023-10-10 11:00:00,231.79,232.17,231.75,232.17,5531.0,228.3245,228.6989,228.2851,228.6989,5531.0
2023-10-10 11:05:00,232.27,232.59,232.2,232.5,3077.0,228.7974,229.1126,228.7284,229.0239,3077.0
2023-10-10 11:10:00,232.57,232.77,232.36,232.65,6041.0,229.0929,229.2899,228.886,229.1717,6041.0
2023-10-10 11:15:00,232.52,232.66,232.46,232.66,1644.0,229.0436,229.1815,228.9845,229.1815,1644.0
2023-10-10 11:20:00,232.49,232.63,232.45,232.5,1496.0,229.0141,229.152,228.9747,229.0239,1496.0
2023-10-10 11:25:00,232.65,232.7,232.48,232.66,1511.0,229.1717,229.2209,229.0042,229.1815,1511.0
2023-10-10 11:30:00,232.75,232.83,232.62,232.78,4385.0,229.2702,229.349,229.1421,229.2997,4385.0
2023-10-10 11:35:00,232.71,233.03,232.7,233.0,2175.0,229.2308,229.546,229.2209,229.5164,2175.0
2023-10-10 11:40:00,233.01,233.09,232.94,233.09,1300.0,229.5263,229.6051,229.4573,229.6051,1300.0
2023-10-10 11:45:00,233.16,233.16,233.01,233.09,1481.0,229.6741,229.6741,229.5263,229.6051,1481.0
2023-10-10 11:50:00,233.07,233.11,232.97,233.03,2125.0,229.5854,229.6248,229.4869,229.546,2125.0
2023-10-10 11:55:00,233.09,233.18,233.06,233.18,4021.0,229.6051,229.6938,229.5755,229.6938,4021.0
2023-10-10 12:00:00,233.2,233.58,233.2,233.58,2034.0,229.7135,230.0878,229.7135,230.0878,2034.0
2023-10-10 12:05:00,233.51,233.52,233.26,233.26,1582.0,230.0188,230.0287,229.7726,229.7726,1582.0
2023-10-10 12:10:00,233.58,233.67,233.57,233.67,802.0,230.0878,230.1764,230.0779,230.1764,802.0
2023-10-10 12:15:00,233.67,233.99,233.67,233.91,1550.0,230.1764,230.4916,230.1764,230.4128,1550.0
2023-10-10 12:20:00,233.91,233.92,233.62,233.66,3640.0,230.4128,230.4227,230.1272,230.1666,3640.0
2023-10-10 12:25:00,233.71,233.76,233.66,233.66,1980.0,230.2158,230.2651,230.1666,230.1666,1980.0
2023-10-10 12:30:00,233.7,233.98,233.7,233.89,2362.0,230.206,230.4818,230.206,230.3931,2362.0
2023-10-10 12:35:00,233.89,233.97,233.84,233.84,3103.0,230.3931,230.4719,230.3439,230.3439,3103.0
2023-10-10 12:40:00,233.81,233.9,233.8,233.9,300.0,230.3143,230.403,230.3045,230.403,300.0
2023-10-10 12:45:00,233.92,234.0,233.82,233.82,1302.0,230.4227,230.5015,230.3242,230.3242,1302.0
2023-10-10 12:50:00,233.88,233.95,233.8,233.81,802.0,230.3833,230.4522,230.3045,230.3143,802.0
2023-10-10 12:55:00,233.77,233.82,233.63,233.63,700.0,230.2749,230.3242,230.137,230.137,700.0
2023-10-10 13:00:00,233.64,233.79,233.55,233.55,8405.0,230.1469,230.2946,230.0582,230.0582,8405.0
2023-10-10 13:05:00,233.51,233.58,233.29,233.4,4170.0,230.0188,230.0878,229.8021,229.9105,4170.0
2023-10-10 13:10:00,233.34,233.5,233.27,233.5,4095.0,229.8514,230.009,229.7824,230.009,4095.0
2023-10-10 13:15:00,233.34,233.45,233.3,233.38,1265.0,229.8514,229.9597,229.812,229.8908,1265.0
2023-10-10 13:20:00,233.47,233.52,233.34,233.45,2557.0,229.9794,230.0287,229.8514,229.9597,2557.0
2023-10-10 13:25:00,233.37,233.38,233.31,233.33,2500.0,229.8809,229.8908,229.8218,229.8415,2500.0
2023-10-10 13:30:00,233.31,233.44,233.21,233.44,2444.0,229.8218,229.9499,229.7233,229.9499,2444.0
2023-10-10 13:35:00,233.41,233.44,233.36,233.44,2150.0,229.9203,229.9499,229.8711,229.9499,2150.0
2023-10-10 13:40:00,233.52,233.69,233.52,233.68,1866.0,230.0287,230.1961,230.0287,230.1863,1866.0
2023-10-10 13:45:00,233.7,233.73,233.58,233.61,2502.0,230.206,230.2355,230.0878,230.1173,2502.0
2023-10-10 13:50:00,233.57,233.73,233.57,233.58,1800.0,230.0779,230.2355,230.0779,230.0878,1800.0
2023-10-10 13:55:00,233.71,233.78,233.63,233.73,923.0,230.2158,230.2848,230.137,230.2355,923.0
2023-10-10 14:00:00,233.67,233.8,233.63,233.8,15484.0,230.1764,230.3045,230.137,230.3045,15484.0
2023-10-10 14:05:00,233.8,233.83,233.68,233.7,3400.0,230.3045,230.334,230.1863,230.206,3400.0
2023-10-10 14:10:00,233.5,233.71,233.5,233.56,5783.0,230.009,230.2158,230.009,230.0681,5783.0
2023-10-10 14:15:00,233.5,233.71,233.49,233.69,3902.0,230.009,230.2158,229.9991,230.1961,3902.0
2023-10-10 14:20:00,233.6,233.67,233.54,233.54,2210.0,230.1075,230.1764,230.0484,230.0484,2210.0
2023-10-10 14:25:00,233.51,233.77,233.49,233.67,9952.0,230.0188,230.2749,229.9991,230.1764,9952.0
2023-10-10 14:30:00,233.73,233.73,233.53,233.62,2717.0,230.2355,230.2355,230.0385,230.1272,2717.0
2023-10-10 14:35:00,233.65,233.66,233.41,233.41,5592.0,230.1567,230.1666,229.9203,229.9203,5592.0
2023-10-10 14:40:00,233.37,233.58,233.37,233.56,3402.0,229.8809,230.0878,229.8809,230.0681,3402.0
2023-10-10 14:45:00,233.66,233.9,233.65,233.69,17890.0,230.1666,230.403,230.1567,230.1961,17890.0
2023-10-10 14:50:00,233.7,233.7,233.31,233.39,7484.0,230.206,230.206,229.8218,229.9006,7484.0
2023-10-10 14:55:00,233.34,233.4,233.26,233.27,6995.0,229.8514,229.9105,229.7726,229.7824,6995.0
2023-10-10 15:00:00,233.27,233.39,233.25,233.36,2629.0,229.7824,229.9006,229.7627,229.8711,2629.0
2023-10-10 15:05:00,233.35,233.43,233.35,233.43,3529.0,229.8612,229.94,229.8612,229.94,3529.0
2023-10-10 15:10:00,233.4,233.52,233.39,233.48,2221.0,229.9105,230.0287,229.9006,229.9893,2221.0
2023-10-10 15:15:00,233.48,233.59,233.42,233.46,6744.0,229.9893,230.0976,229.9302,229.9696,6744.0
2023-10-10 15:20:00,233.4,233.48,233.24,233.31,2200.0,229.9105,229.9893,229.7529,229.8218,2200.0
2023-10-10 15:25:00,233.26,233.34,233.08,233.14,2250.0,229.7726,229.8514,229.5952,229.6543,2250.0
2023-10-10 15:30:00,233.19,233.41,233.19,233.32,9019.0,229.7036,229.9203,229.7036,229.8317,9019.0
2023-10-10 15:35:00,233.34,233.34,233.13,233.16,3906.0,229.8514,229.8514,229.6445,229.6741,3906.0
2023-10-10 15:40:00,233.17,233.33,233.17,233.26,5309.0,229.6839,229.8415,229.6839,229.7726,5309.0
2023-10-10 15:45:00,233.33,233.47,233.3,233.47,8397.0,229.8415,229.9794,229.812,229.9794,8397.0
2023-10-10 15:50:00,233.51,233.55,233.39,233.45,29216.0,230.0188,230.0582,229.9006,229.9597,29216.0
2023-10-10 15:55:00,233.47,233.61,233.37,233.49,34670.0,229.9794,230.1173,229.8809,229.9991,34670.0
2023-10-11 09:30:00,234.11,234.46,233.9,234.34,7484.0,230.6098,230.9546,230.403,230.8364,7484.0
2023-10-11 09:35:00,234.14,234.29,233.87,234.12,2156.0,230.6394,230.7872,230.3734,230.6197,2156.0
2023-10-11 09:40:00,234.21,234.21,233.74,233.87,1495.0,230.7084,230.7084,230.2454,230.3734,1495.0
2023-10-11 09:45:00,233.81,234.63,233.8,234.6,2492.0,230.3143,231.1221,230.3045,231.0925,2492.0
2023-10-11 09:50:00,234.87,234.87,234.45,234.45,1427.0,231.3585,231.3585,230.9448,230.9448,1427.0
2023-10-11 09:55:00,234.54,234.88,234.54,234.88,2352.0,231.0334,231.3683,231.0334,231.3683,2352.0
2023-10-11 10:00:00,234.81,235.16,234.71,234.87,1657.0,231.2994,231.6441,231.2009,231.3585,1657.0
2023-10-11 10:05:00,235.01,235.1,234.87,234.93,23893.0,231.4964,231.585,231.3585,231.4176,23893.0
2023-10-11 10:10:00,234.89,234.92,234.5,234.5,1900.0,231.3782,231.4077,230.994,230.994,1900.0
2023-10-11 10:15:00,234.47,234.59,234.25,234.27,13000.0,230.9645,231.0827,230.7478,230.7675,13000.0
2023-10-11 10:20:00,234.38,234.48,234.03,234.03,868.0,230.8758,230.9743,230.531,230.531,868.0
2023-10-11 10:25:00,234.07,234.29,234.05,234.19,1164.0,230.5704,230.7872,230.5507,230.6887,1164.0
2023-10-11 10:30:00,234.16,234.3,234.16,234.3,694.0,230.6591,230.797,230.6591,230.797,694.0
2023-10-11 10:35:00,234.58,234.6,234.42,234.54,1071.0,231.0728,231.0925,230.9152,231.0334,1071.0
2023-10-11 10:40:00,234.42,234.42,234.25,234.32,500.0,230.9152,230.9152,230.7478,230.8167,500.0
2023-10-11 10:45:00,234.15,234.16,233.98,234.14,3119.0,230.6492,230.6591,230.4818,230.6394,3119.0
2023-10-11 10:50:00,234.21,234.39,234.18,234.39,300.0,230.7084,230.8857,230.6788,230.8857,300.0
2023-10-11 10:55:00,234.22,234.22,234.21,234.22,201.0,230.7182,230.7182,230.7084,230.7182,201.0
2023-10-11 11:00:00,234.24,234.34,234.24,234.3,623.0,230.7379,230.8364,230.7379,230.797,623.0
2023-10-11 11:05:00,234.21,234.21,234.09,234.13,600.0,230.7084,230.7084,230.5901,230.6295,600.0
2023-10-11 11:10:00,234.15,234.16,234.01,234.05,1155.0,230.6492,230.6591,230.5113,230.5507,1155.0
2023-10-11 11:15:00,233.91,233.99,233.87,233.98,1801.0,230.4128,230.4916,230.3734,230.4818,1801.0
2023-10-11 11:20:00,233.94,234.03,233.91,234.02,1153.0,230.4424,230.531,230.4128,230.5212,1153.0
2023-10-11 11:25:00,233.92,234.03,233.92,234.03,500.0,230.4227,230.531,230.4227,230.531,500.0
2023-10-11 11:30:00,233.94,233.94,233.64,233.71,1301.0,230.4424,230.4424,230.1469,230.2158,1301.0
2023-10-11 11:35:00,233.58,233.58,233.55,233.57,750.0,230.0878,230.0878,230.0582,230.0779,750.0
2023-10-11 11:40:00,233.65,233.94,233.65,233.94,770.0,230.1567,230.4424,230.1567,230.4424,770.0
2023-10-11 11:45:00,233.94,233.99,233.92,233.93,559.0,230.4424,230.4916,230.4227,230.4325,559.0
2023-10-11 11:50:00,234.18,234.29,234.16,234.17,1000.0,230.6788,230.7872,230.6591,230.6689,1000.0
2023-10-11 11:55:00,234.03,234.06,233.74,233.75,1608.0,230.531,230.5606,230.2454,230.2552,1608.0
2023-10-11 12:00:00,233.7,233.72,233.6,233.68,2209.0,230.206,230.2257,230.1075,230.1863,2209.0
2023-10-11 12:05:00,233.58,233.65,233.56,233.65,300.0,230.0878,230.1567,230.0681,230.1567,300.0
2023-10-11 12:10:00,233.5,233.51,233.15,233.15,1689.0,230.009,230.0188,229.6642,229.6642,1689.0
2023-10-11 12:15:00,233.12,233.13,233.11,233.13,708.0,229.6346,229.6445,229.6248,229.6445,708.0
2023-10-11 12:20:00,233.18,233.18,232.89,232.94,889.0,229.6938,229.6938,229.4081,229.4573,889.0
2023-10-11 12:25:00,232.93,232.93,232.72,232.88,1864.0,229.4475,229.4475,229.2406,229.3982,1864.0
2023-10-11 12:30:00,232.94,233.09,232.94,233.02,500.0,229.4573,229.6051,229.4573,229.5361,500.0
2023-10-11 12:35:00,233.02,233.18,233.01,233.18,1465.0,229.5361,229.6938,229.5263,229.6938,1465.0
2023-10-11 12:40:00,233.21,233.27,233.06,233.06,1503.0,229.7233,229.7824,229.5755,229.5755,1503.0
2023-10-11 12:45:00,233.14,233.14,233.03,233.03,1075.0,229.6543,229.6543,229.546,229.546,1075.0
2023-10-11 12:50:00,233.08,233.08,232.88,232.88,1302.0,229.5952,229.5952,229.3982,229.3982,1302.0
2023-10-11 12:55:00,232.96,233.01,232.91,233.0,1341.0,229.477,229.5263,229.4278,229.5164,1341.0
2023-10-11 13:00:00,233.0,233.0,232.97,232.98,473.0,229.5164,229.5164,229.4869,229.4967,473.0
2023-10-11 13:05:00,232.98,232.98,232.98,232.98,0.0,229.4967,229.4967,229.4967,229.4967,0.0
2023-10-11 13:10:00,233.09,233.1,233.05,233.06,330.0,229.6051,229.6149,229.5657,229.5755,330.0
2023-10-11 13:15:00,233.15,233.15,232.83,232.83,1412.0,229.6642,229.6642,229.349,229.349,1412.0
2023-10-11 13:20:00,232.81,232.84,232.7,232.8,935.0,229.3293,229.3588,229.2209,229.3194,935.0
2023-10-11 13:25:00,232.73,232.81,232.72,232.79,700.0,229.2505,229.3293,229.2406,229.3096,700.0
2023-10-11 13:30:00,232.86,232.86,232.72,232.72,400.0,229.3785,229.3785,229.2406,229.2406,400.0
2023-10-11 13:35:00,232.85,232.9,232.77,232.88,912.0,229.3687,229.4179,229.2899,229.3982,912.0
2023-10-11 13:40:00,232.9,232.9,232.82,232.86,1700.0,229.4179,229.4179,229.3391,229.3785,1700.0
2023-10-11 13:45:00,232.84,232.84,232.77,232.77,903.0,229.3588,229.3588,229.2899,229.2899,903.0
2023-10-11 13:50:00,232.76,232.88,232.76,232.88,623.0,229.28,229.3982,229.28,229.3982,623.0
2023-10-11 13:55:00,232.85,233.12,232.85,233.11,700.0,229.3687,229.6346,229.3687,229.6248,700.0
2023-10-11 14:00:00,233.11,233.33,233.11,233.26,1200.0,229.6248,229.8415,229.6248,229.7726,1200.0
2023-10-11 14:05:00,233.12,233.23,233.11,233.15,951.0,229.6346,229.743,229.6248,229.6642,951.0
2023-10-11 14:10:00,233.21,233.25,233.14,233.15,1195.0,229.7233,229.7627,229.6543,229.6642,1195.0
2023-10-11 14:15:00,233.24,233.24,233.23,233.23,300.0,229.7529,229.7529,229.743,229.743,300.0
2023-10-11 14:20:00,233.5,233.94,233.49,233.75,8913.0,230.009,230.4424,229.9991,230.2552,8913.0
2023-10-11 14:25:00,233.8,233.97,233.75,233.78,4857.0,230.3045,230.4719,230.2552,230.2848,4857.0
2023-10-11 14:30:00,233.8,233.92,233.75,233.84,2635.0,230.3045,230.4227,230.2552,230.3439,2635.0
2023-10-11 14:35:00,233.96,233.98,233.87,233.95,2116.0,230.4621,230.4818,230.3734,230.4522,2116.0
2023-10-11 14:40:00,233.86,234.02,233.86,233.9,2335.0,230.3636,230.5212,230.3636,230.403,2335.0
2023-10-11 14:45:00,234.01,234.09,233.96,234.0,801.0,230.5113,230.5901,230.4621,230.5015,801.0
2023-10-11 14:50:00,233.96,234.02,233.92,233.99,1411.0,230.4621,230.5212,230.4227,230.4916,1411.0
2023-10-11 14:55:00,234.0,234.09,233.9,234.09,3289.0,230.5015,230.5901,230.403,230.5901,3289.0
2023-10-11 15:00:00,234.12,234.27,234.12,234.23,1258.0,230.6197,230.7675,230.6197,230.7281,1258.0
2023-10-11 15:05:00,234.24,234.39,234.21,234.34,1552.0,230.7379,230.8857,230.7084,230.8364,1552.0
2023-10-11 15:10:00,234.39,234.43,234.19,234.26,2311.0,230.8857,230.9251,230.6887,230.7576,2311.0
2023-10-11 15:15:00,234.24,234.39,234.18,234.39,2264.0,230.7379,230.8857,230.6788,230.8857,2264.0
2023-10-11 15:20:00,234.38,234.53,234.24,234.53,4035.0,230.8758,231.0236,230.7379,231.0236,4035.0
2023-10-11 15:25:00,234.48,234.63,234.38,234.63,3888.0,230.9743,231.1221,230.8758,231.1221,3888.0
2023-10-11 15:30:00,234.51,234.75,234.5,234.62,3773.0,231.0039,231.2403,230.994,231.1122,3773.0
2023-10-11 15:35:00,234.58,234.94,234.54,234.89,4226.0,231.0728,231.4274,231.0334,231.3782,4226.0
2023-10-11 15:40:00,234.87,234.88,234.65,234.8,6634.0,231.3585,231.3683,231.1418,231.2895,6634.0
2023-10-11 15:45:00,234.81,235.12,234.81,234.88,8168.0,231.2994,231.6047,231.2994,231.3683,8168.0
2023-10-11 15:50:00,234.89,235.07,234.77,235.07,8988.0,231.3782,231.5555,231.26,231.5555,8988.0
2023-10-11 15:55:00,235.01,235.14,234.9,234.9,20195.0,231.4964,231.6244,231.388,231.388,20195.0
2023-10-12 09:30:00,235.39,235.99,235.33,235.33,6077.0,231.8707,232.4617,231.8116,231.8116,6077.0
2023-10-12 09:35:00,235.68,235.68,234.95,235.21,1629.0,232.1564,232.1564,231.4373,231.6934,1629.0
2023-10-12 09:40:00,235.3,235.64,235.3,235.64,1200.0,231.7821,232.117,231.7821,232.117,1200.0
2023-10-12 09:45:00,235.54,235.76,235.1,235.15,5116.0,232.0185,232.2352,231.585,231.6343,5116.0
2023-10-12 09:50:00,235.08,235.08,234.68,234.68,600.0,231.5653,231.5653,231.1713,231.1713,600.0
2023-10-12 09:55:00,234.57,234.96,234.47,234.96,1700.0,231.063,231.4471,230.9645,231.4471,1700.0
2023-10-12 10:00:00,234.56,234.57,234.31,234.54,2845.0,231.0531,231.063,230.8069,231.0334,2845.0
2023-10-12 10:05:00,234.23,234.42,233.86,234.39,5379.0,230.7281,230.9152,230.3636,230.8857,5379.0
2023-10-12 10:10:00,234.28,234.28,234.11,234.27,400.0,230.7773,230.7773,230.6098,230.7675,400.0
2023-10-12 10:15:00,234.3,234.99,234.24,234.99,1531.0,230.797,231.4767,230.7379,231.4767,1531.0
2023-10-12 10:20:00,235.02,235.15,234.99,235.12,1579.0,231.5062,231.6343,231.4767,231.6047,1579.0
2023-10-12 10:25:00,235.01,235.26,235.0,235.16,649.0,231.4964,231.7427,231.4865,231.6441,649.0
2023-10-12 10:30:00,235.18,235.18,234.96,234.99,2141.0,231.6638,231.6638,231.4471,231.4767,2141.0
2023-10-12 10:35:00,235.08,235.08,234.87,235.02,1300.0,231.5653,231.5653,231.3585,231.5062,1300.0
2023-10-12 10:40:00,234.88,234.89,234.69,234.86,2408.0,231.3683,231.3782,231.1812,231.3486,2408.0
2023-10-12 10:45:00,234.75,234.9,234.73,234.8,5687.0,231.2403,231.388,231.2206,231.2895,5687.0
2023-10-12 10:50:00,234.79,235.14,234.78,235.14,1700.0,231.2797,231.6244,231.2698,231.6244,1700.0
2023-10-12 10:55:00,235.21,235.43,235.14,235.43,1600.0,231.6934,231.9101,231.6244,231.9101,1600.0
2023-10-12 11:00:00,235.36,235.41,235.0,235.17,2027.0,231.8412,231.8904,231.4865,231.654,2027.0
2023-10-12 11:05:00,235.17,235.69,235.16,235.59,6828.0,231.654,232.1662,231.6441,232.0677,6828.0
2023-10-12 11:10:00,235.7,235.72,235.64,235.7,804.0,232.1761,232.1958,232.117,232.1761,804.0
2023-10-12 11:15:00,235.67,235.75,235.63,235.75,700.0,232.1465,232.2253,232.1071,232.2253,700.0
2023-10-12 11:20:00,235.75,235.96,235.64,235.91,2501.0,232.2253,232.4322,232.117,232.3829,2501.0
2023-10-12 11:25:00,235.99,236.16,235.8,235.83,1729.0,232.4617,232.6292,232.2746,232.3041,1729.0
2023-10-12 11:30:00,235.91,235.91,235.63,235.63,1542.0,232.3829,232.3829,232.1071,232.1071,1542.0
2023-10-12 11:35:00,235.87,236.05,235.87,236.05,928.0,232.3435,232.5208,232.3435,232.5208,928.0
2023-10-12 11:40:00,236.0,236.1,236.0,236.02,699.0,232.4716,232.5701,232.4716,232.4913,699.0
2023-10-12 11:45:00,236.06,236.06,235.86,235.89,527.0,232.5307,232.5307,232.3337,232.3632,527.0
2023-10-12 11:50:00,235.89,236.01,235.75,235.86,24374.0,232.3632,232.4814,232.2253,232.3337,24374.0
2023-10-12 11:55:00,235.87,235.92,235.76,235.76,2000.0,232.3435,232.3928,232.2352,232.2352,2000.0
2023-10-12 12:00:00,235.73,235.91,235.73,235.81,5464.0,232.2056,232.3829,232.2056,232.2844,5464.0
2023-10-12 12:05:00,235.95,236.19,235.81,235.81,2312.0,232.4223,232.6587,232.2844,232.2844,2312.0
2023-10-12 12:10:00,235.79,235.87,235.71,235.79,814.0,232.2647,232.3435,232.1859,232.2647,814.0
2023-10-12 12:15:00,235.8,235.88,235.78,235.88,1423.0,232.2746,232.3534,232.2549,232.3534,1423.0
2023-10-12 12:20:00,235.87,236.19,235.83,236.19,1677.0,232.3435,232.6587,232.3041,232.6587,1677.0
2023-10-12 12:25:00,236.06,236.09,236.04,236.06,400.0,232.5307,232.5602,232.511,232.5307,400.0
2023-10-12 12:30:00,235.97,236.05,235.74,235.76,2309.0,232.442,232.5208,232.2155,232.2352,2309.0
2023-10-12 12:35:00,235.74,235.78,235.63,235.72,2605.0,232.2155,232.2549,232.1071,232.1958,2605.0
2023-10-12 12:40:00,235.75,235.86,235.69,235.75,3101.0,232.2253,232.3337,232.1662,232.2253,3101.0
2023-10-12 12:45:00,235.73,235.73,235.67,235.67,2028.0,232.2056,232.2056,232.1465,232.1465,2028.0
2023-10-12 12:50:00,235.63,235.76,235.63,235.76,425.0,232.1071,232.2352,232.1071,232.2352,425.0
2023-10-12 12:55:00,235.6,235.61,235.48,235.49,975.0,232.0776,232.0874,231.9594,231.9692,975.0
2023-10-12 13:00:00,235.46,235.46,234.97,235.07,3033.0,231.9397,231.9397,231.457,231.5555,3033.0
2023-10-12 13:05:00,234.98,234.98,234.46,234.55,2507.0,231.4668,231.4668,230.9546,231.0433,2507.0
2023-10-12 13:10:00,234.54,234.64,234.41,234.57,2322.0,231.0334,231.1319,230.9054,231.063,2322.0
2023-10-12 13:15:00,234.47,234.47,234.26,234.32,1504.0,230.9645,230.9645,230.7576,230.8167,1504.0
2023-10-12 13:20:00,234.26,234.36,234.21,234.25,1567.0,230.7576,230.8561,230.7084,230.7478,1567.0
2023-10-12 13:25:00,234.25,234.37,234.05,234.05,1945.0,230.7478,230.866,230.5507,230.5507,1945.0
2023-10-12 13:30:00,234.03,234.06,233.82,233.82,2501.0,230.531,230.5606,230.3242,230.3242,2501.0
2023-10-12 13:35:00,233.65,233.87,233.65,233.65,1721.0,230.1567,230.3734,230.1567,230.1567,1721.0
2023-10-12 13:40:00,233.61,233.65,233.58,233.59,1400.0,230.1173,230.1567,230.0878,230.0976,1400.0
2023-10-12 13:45:00,233.52,233.71,233.52,233.53,1511.0,230.0287,230.2158,230.0287,230.0385,1511.0
2023-10-12 13:50:00,233.5,233.59,233.43,233.43,1929.0,230.009,230.0976,229.94,229.94,1929.0
2023-10-12 13:55:00,233.48,233.48,233.21,233.21,4250.0,229.9893,229.9893,229.7233,229.7233,4250.0
2023-10-12 14:00:00,233.23,233.39,233.15,233.15,2317.0,229.743,229.9006,229.6642,229.6642,2317.0
2023-10-12 14:05:00,233.19,233.19,232.89,232.89,600.0,229.7036,229.7036,229.4081,229.4081,600.0
2023-10-12 14:10:00,232.9,233.0,232.9,232.99,1327.0,229.4179,229.5164,229.4179,229.5066,1327.0
2023-10-12 14:15:00,233.04,233.04,232.88,233.0,1760.0,229.5558,229.5558,229.3982,229.5164,1760.0
2023-10-12 14:20:00,233.03,233.43,233.02,233.19,1391.0,229.546,229.94,229.5361,229.7036,1391.0
2023-10-12 14:25:00,233.38,233.39,233.16,233.2,2134.0,229.8908,229.9006,229.6741,229.7135,2134.0
2023-10-12 14:30:00,233.25,233.34,233.2,233.34,1338.0,229.7627,229.8514,229.7135,229.8514,1338.0
2023-10-12 14:35:00,233.39,233.47,233.24,233.29,1800.0,229.9006,229.9794,229.7529,229.8021,1800.0
2023-10-12 14:40:00,233.29,233.41,233.18,233.41,2314.0,229.8021,229.9203,229.6938,229.9203,2314.0
2023-10-12 14:45:00,233.29,233.33,233.29,233.31,400.0,229.8021,229.8415,229.8021,229.8218,400.0
2023-10-12 14:50:00,233.38,233.51,233.37,233.44,2087.0,229.8908,230.0188,229.8809,229.9499,2087.0
2023-10-12 14:55:00,233.47,233.48,233.38,233.48,1139.0,229.9794,229.9893,229.8908,229.9893,1139.0
2023-10-12 15:00:00,233.5,233.72,233.5,233.65,2000.0,230.009,230.2257,230.009,230.1567,2000.0
2023-10-12 15:05:00,233.59,233.64,233.53,233.64,1774.0,230.0976,230.1469,230.0385,230.1469,1774.0
2023-10-12 15:10:00,233.59,233.8,233.56,233.8,1626.0,230.0976,230.3045,230.0681,230.3045,1626.0
2023-10-12 15:15:00,233.76,233.88,233.67,233.82,2418.0,230.2651,230.3833,230.1764,230.3242,2418.0
2023-10-12 15:20:00,233.77,233.88,233.65,233.71,2570.0,230.2749,230.3833,230.1567,230.2158,2570.0
2023-10-12 15:25:00,233.66,233.71,233.58,233.71,3179.0,230.1666,230.2158,230.0878,230.2158,3179.0
2023-10-12 15:30:00,233.74,233.93,233.7,233.79,3472.0,230.2454,230.4325,230.206,230.2946,3472.0
2023-10-12 15:35:00,233.86,233.96,233.81,233.92,3514.0,230.3636,230.4621,230.3143,230.4227,3514.0
2023-10-12 15:40:00,233.95,233.95,233.71,233.79,10559.0,230.4522,230.4522,230.2158,230.2946,10559.0
2023-10-12 15:45:00,233.82,233.84,233.62,233.67,5202.0,230.3242,230.3439,230.1272,230.1764,5202.0
2023-10-12 15:50:00,233.59,233.96,233.55,233.56,22136.0,230.0976,230.4621,230.0582,230.0681,22136.0
2023-10-12 15:55:00,233.54,233.86,233.43,233.44,26801.0,230.0484,230.3636,229.94,229.9499,26801.0
2023-10-13 09:30:00,234.84,235.54,234.4,235.34,5917.0,231.3289,232.0185,230.8955,231.8215,5917.0
2023-10-13 09:35:00,235.34,235.72,235.02,235.02,7626.0,231.8215,232.1958,231.5062,231.5062,7626.0
2023-10-13 09:40:00,235.15,235.5,234.91,235.32,3055.0,231.6343,231.9791,231.3979,231.8018,3055.0
2023-10-13 09:45:00,235.46,235.63,235.45,235.54,702.0,231.9397,232.1071,231.9298,232.0185,702.0
2023-10-13 09:50:00,235.54,235.83,235.35,235.35,1568.0,232.0185,232.3041,231.8313,231.8313,1568.0
2023-10-13 09:55:00,235.46,235.64,235.23,235.48,9099.0,231.9397,232.117,231.7131,231.9594,9099.0
2023-10-13 10:00:00,235.59,236.0,235.58,235.9,1810.0,232.0677,232.4716,232.0579,232.3731,1810.0
2023-10-13 10:05:00,235.98,235.99,235.55,235.77,2907.0,232.4519,232.4617,232.0283,232.245,2907.0
2023-10-13 10:10:00,235.7,235.83,235.36,235.36,1553.0,232.1761,232.3041,231.8412,231.8412,1553.0
2023-10-13 10:15:00,235.29,235.3,234.98,235.03,2600.0,231.7722,231.7821,231.4668,231.5161,2600.0
2023-10-13 10:20:00,235.03,235.1,234.77,234.78,3298.0,231.5161,231.585,231.26,231.2698,3298.0
2023-10-13 10:25:00,234.78,235.03,234.71,235.03,5630.0,231.2698,231.5161,231.2009,231.5161,5630.0
2023-10-13 10:30:00,235.0,235.14,234.91,235.14,2103.0,231.4865,231.6244,231.3979,231.6244,2103.0
2023-10-13 10:35:00,235.21,235.21,234.82,234.83,1312.0,231.6934,231.6934,231.3092,231.3191,1312.0
2023-10-13 10:40:00,234.72,234.83,234.4,234.45,2189.0,231.2107,231.3191,230.8955,230.9448,2189.0
2023-10-13 10:45:00,234.41,234.45,234.33,234.4,2260.0,230.9054,230.9448,230.8266,230.8955,2260.0
2023-10-13 10:50:00,234.23,234.23,234.03,234.2,400.0,230.7281,230.7281,230.531,230.6985,400.0
2023-10-13 10:55:00,234.04,234.04,233.67,233.67,965.0,230.5409,230.5409,230.1764,230.1764,965.0
2023-10-13 11:00:00,233.59,233.6,233.47,233.56,1000.0,230.0976,230.1075,229.9794,230.0681,1000.0
2023-10-13 11:05:00,233.54,233.54,233.13,233.26,1399.0,230.0484,230.0484,229.6445,229.7726,1399.0
2023-10-13 11:10:00,233.28,233.45,233.27,233.4,400.0,229.7923,229.9597,229.7824,229.9105,400.0
2023-10-13 11:15:00,233.47,233.81,233.44,233.81,1279.0,229.9794,230.3143,229.9499,230.3143,1279.0
2023-10-13 11:20:00,233.62,233.74,233.49,233.5,500.0,230.1272,230.2454,229.9991,230.009,500.0
2023-10-13 11:25:00,233.4,234.03,233.4,234.01,6818.0,229.9105,230.531,229.9105,230.5113,6818.0
2023-10-13 11:30:00,233.88,234.06,233.76,233.93,2367.0,230.3833,230.5606,230.2651,230.4325,2367.0
2023-10-13 11:35:00,233.98,234.24,233.98,234.24,1643.0,230.4818,230.7379,230.4818,230.7379,1643.0
2023-10-13 11:40:00,234.3,234.55,234.29,234.55,1261.0,230.797,231.0433,230.7872,231.0433,1261.0
2023-10-13 11:45:00,234.58,234.58,233.95,233.95,2645.0,231.0728,231.0728,230.4522,230.4522,2645.0
2023-10-13 11:50:00,233.88,233.88,233.63,233.63,303.0,230.3833,230.3833,230.137,230.137,303.0
2023-10-13 11:55:00,233.66,233.66,233.56,233.57,2606.0,230.1666,230.1666,230.0681,230.0779,2606.0
2023-10-13 12:00:00,233.63,234.03,233.57,234.03,1420.0,230.137,230.531,230.0779,230.531,1420.0
2023-10-13 12:05:00,234.1,234.17,234.08,234.15,600.0,230.6,230.6689,230.5803,230.6492,600.0
2023-10-13 12:10:00,234.15,234.15,234.15,234.15,0.0,230.6492,230.6492,230.6492,230.6492,0.0
2023-10-13 12:15:00,234.07,234.42,234.07,234.42,1302.0,230.5704,230.9152,230.5704,230.9152,1302.0
2023-10-13 12:20:00,234.54,234.72,234.54,234.69,900.0,231.0334,231.2107,231.0334,231.1812,900.0
2023-10-13 12:25:00,234.83,235.11,234.82,235.11,5570.0,231.3191,231.5949,231.3092,231.5949,5570.0
2023-10-13 12:30:00,235.08,235.1,234.9,235.04,4587.0,231.5653,231.585,231.388,231.5259,4587.0
2023-10-13 12:35:00,235.05,235.05,234.89,234.89,1300.0,231.5358,231.5358,231.3782,231.3782,1300.0
2023-10-13 12:40:00,235.05,235.05,234.89,234.91,1078.0,231.5358,231.5358,231.3782,231.3979,1078.0
2023-10-13 12:45:00,234.84,234.92,234.79,234.79,1169.0,231.3289,231.4077,231.2797,231.2797,1169.0
2023-10-13 12:50:00,234.75,234.75,234.33,234.6,2161.0,231.2403,231.2403,230.8266,231.0925,2161.0
2023-10-13 12:55:00,234.65,234.65,234.54,234.61,717.0,231.1418,231.1418,231.0334,231.1024,717.0
2023-10-13 13:00:00,234.65,234.66,234.41,234.41,900.0,231.1418,231.1516,230.9054,230.9054,900.0
2023-10-13 13:05:00,234.34,234.34,234.09,234.2,1615.0,230.8364,230.8364,230.5901,230.6985,1615.0
2023-10-13 13:10:00,234.16,234.27,234.03,234.17,3665.0,230.6591,230.7675,230.531,230.6689,3665.0
2023-10-13 13:15:00,234.09,234.1,233.69,233.69,6069.0,230.5901,230.6,230.1961,230.1961,6069.0
2023-10-13 13:20:00,233.63,233.81,233.62,233.67,800.0,230.137,230.3143,230.1272,230.1764,800.0
2023-10-13 13:25:00,233.66,233.75,233.33,233.33,1250.0,230.1666,230.2552,229.8415,229.8415,1250.0
2023-10-13 13:30:00,233.18,233.44,233.07,233.38,3229.0,229.6938,229.9499,229.5854,229.8908,3229.0
2023-10-13 13:35:00,233.34,233.34,233.1,233.24,1657.0,229.8514,229.8514,229.6149,229.7529,1657.0
2023-10-13 13:40:00,233.36,233.96,233.35,233.85,1102.0,229.8711,230.4621,229.8612,230.3537,1102.0
2023-10-13 13:45:00,233.83,233.83,233.73,233.74,700.0,230.334,230.334,230.2355,230.2454,700.0
2023-10-13 13:50:00,233.84,234.0,233.83,233.99,970.0,230.3439,230.5015,230.334,230.4916,970.0
2023-10-13 13:55:00,234.01,234.01,233.85,233.86,1701.0,230.5113,230.5113,230.3537,230.3636,1701.0
2023-10-13 14:00:00,233.9,233.98,233.84,233.84,1370.0,230.403,230.4818,230.3439,230.3439,1370.0
2023-10-13 14:05:00,233.93,234.18,233.93,234.0,1100.0,230.4325,230.6788,230.4325,230.5015,1100.0
2023-10-13 14:10:00,234.08,234.08,234.04,234.04,200.0,230.5803,230.5803,230.5409,230.5409,200.0
2023-10-13 14:15:00,233.98,234.11,233.97,234.02,1714.0,230.4818,230.6098,230.4719,230.5212,1714.0
2023-10-13 14:20:00,234.16,234.16,233.9,233.9,1160.0,230.6591,230.6591,230.403,230.403,1160.0
2023-10-13 14:25:00,233.86,233.96,233.73,233.93,1600.0,230.3636,230.4621,230.2355,230.4325,1600.0
2023-10-13 14:30:00,233.9,234.26,233.88,234.03,6741.0,230.403,230.7576,230.3833,230.531,6741.0
2023-10-13 14:35:00,234.07,234.07,233.52,233.53,2015.0,230.5704,230.5704,230.0287,230.0385,2015.0
2023-10-13 14:40:00,233.68,233.69,233.45,233.53,2865.0,230.1863,230.1961,229.9597,230.0385,2865.0
2023-10-13 14:45:00,233.44,233.45,233.22,233.3,1825.0,229.9499,229.9597,229.7332,229.812,1825.0
2023-10-13 14:50:00,233.48,233.48,233.48,233.48,100.0,229.9893,229.9893,229.9893,229.9893,100.0
2023-10-13 14:55:00,233.55,233.71,233.55,233.7,1001.0,230.0582,230.2158,230.0582,230.206,1001.0
2023-10-13 15:00:00,233.74,233.98,233.73,233.98,700.0,230.2454,230.4818,230.2355,230.4818,700.0
2023-10-13 15:05:00,233.79,233.8,233.51,233.78,1951.0,230.2946,230.3045,230.0188,230.2848,1951.0
2023-10-13 15:10:00,233.85,234.09,233.8,233.95,1094.0,230.3537,230.5901,230.3045,230.4522,1094.0
2023-10-13 15:15:00,233.86,233.96,233.81,233.81,1100.0,230.3636,230.4621,230.3143,230.3143,1100.0
2023-10-13 15:20:00,233.91,234.06,233.91,234.06,1045.0,230.4128,230.5606,230.4128,230.5606,1045.0
2023-10-13 15:25:00,234.07,234.1,233.62,233.78,4586.0,230.5704,230.6,230.1272,230.2848,4586.0
2023-10-13 15:30:00,233.81,234.07,233.8,233.86,3558.0,230.3143,230.5704,230.3045,230.3636,3558.0
2023-10-13 15:35:00,233.77,233.94,233.66,233.87,3091.0,230.2749,230.4424,230.1666,230.3734,3091.0
2023-10-13 15:40:00,233.83,233.83,233.4,233.4,2925.0,230.334,230.334,229.9105,229.9105,2925.0
2023-10-13 15:45:00,233.45,233.81,233.44,233.77,4601.0,229.9597,230.3143,229.9499,230.2749,4601.0
2023-10-13 15:50:00,233.74,234.04,233.68,234.04,7788.0,230.2454,230.5409,230.1863,230.5409,7788.0
2023-10-13 15:55:00,233.96,233.96,233.67,233.85,26030.0,230.4621,230.4621,230.1764,230.3537,26030.0
2023-10-16 09:30:00,234.87,234.87,233.66,234.45,5667.0,231.3585,231.3585,230.1666,230.9448,5667.0
2023-10-16 09:35:00,235.09,235.2,234.81,235.08,729.0,231.5752,231.6836,231.2994,231.5653,729.0
2023-10-16 09:40:00,234.78,234.78,234.62,234.64,400.0,231.2698,231.2698,231.1122,231.1319,400.0
2023-10-16 09:45:00,234.61,234.82,234.61,234.63,1348.0,231.1024,231.3092,231.1024,231.1221,1348.0
2023-10-16 09:50:00,234.9,234.9,234.52,234.67,3276.0,231.388,231.388,231.0137,231.1615,3276.0
2023-10-16 09:55:00,234.52,235.15,234.48,235.13,4249.0,231.0137,231.6343,230.9743,231.6146,4249.0
2023-10-16 10:00:00,235.14,235.64,235.14,235.47,1320.0,231.6244,232.117,231.6244,231.9495,1320.0
2023-10-16 10:05:00,235.26,235.31,234.46,234.75,9489.0,231.7427,231.7919,230.9546,231.2403,9489.0
2023-10-16 10:10:00,234.79,235.25,234.79,235.25,3235.0,231.2797,231.7328,231.2797,231.7328,3235.0
2023-10-16 10:15:00,235.41,235.48,235.3,235.48,2657.0,231.8904,231.9594,231.7821,231.9594,2657.0
2023-10-16 10:20:00,235.59,235.66,235.37,235.38,3032.0,232.0677,232.1367,231.851,231.8609,3032.0
2023-10-16 10:25:00,235.36,235.73,235.3,235.73,1201.0,231.8412,232.2056,231.7821,232.2056,1201.0
2023-10-16 10:30:00,235.84,236.41,235.84,236.18,2069.0,232.314,232.8755,232.314,232.6489,2069.0
2023-10-16 10:35:00,236.35,236.45,236.25,236.41,2041.0,232.8164,232.9149,232.7179,232.8755,2041.0
2023-10-16 10:40:00,236.51,236.52,236.2,236.29,2436.0,232.974,232.9838,232.6686,232.7573,2436.0
2023-10-16 10:45:00,236.38,236.45,236.38,236.45,488.0,232.8459,232.9149,232.8459,232.9149,488.0
2023-10-16 10:50:00,236.76,237.07,236.71,237.0,1100.0,233.2202,233.5256,233.171,233.4566,1100.0
2023-10-16 10:55:00,237.19,237.23,236.89,237.23,2345.0,233.6438,233.6832,233.3483,233.6832,2345.0
2023-10-16 11:00:00,237.14,237.34,237.14,237.34,935.0,233.5945,233.7916,233.5945,233.7916,935.0
2023-10-16 11:05:00,237.23,237.25,236.89,236.89,869.0,233.6832,233.7029,233.3483,233.3483,869.0
2023-10-16 11:10:00,236.81,237.1,236.81,237.06,1949.0,233.2695,233.5551,233.2695,233.5157,1949.0
2023-10-16 11:15:00,237.03,237.09,236.96,237.09,1800.0,233.4862,233.5453,233.4172,233.5453,1800.0
2023-10-16 11:20:00,237.05,237.28,236.99,237.18,2209.0,233.5059,233.7325,233.4468,233.6339,2209.0
2023-10-16 11:25:00,237.21,237.21,237.05,237.19,2615.0,233.6635,233.6635,233.5059,233.6438,2615.0
2023-10-16 11:30:00,237.19,237.19,236.61,236.61,9634.0,233.6438,233.6438,233.0725,233.0725,9634.0
2023-10-16 11:35:00,236.5,236.5,236.16,236.17,700.0,232.9641,232.9641,232.6292,232.639,700.0
2023-10-16 11:40:00,236.18,236.18,236.13,236.14,433.0,232.6489,232.6489,232.5996,232.6095,433.0
2023-10-16 11:45:00,236.01,236.01,235.68,235.8,1305.0,232.4814,232.4814,232.1564,232.2746,1305.0
2023-10-16 11:50:00,235.83,235.83,235.82,235.83,150.0,232.3041,232.3041,232.2943,232.3041,150.0
2023-10-16 11:55:00,236.11,236.25,235.94,236.25,12562.0,232.5799,232.7179,232.4125,232.7179,12562.0
2023-10-16 12:00:00,236.3,236.3,236.19,236.28,808.0,232.7671,232.7671,232.6587,232.7474,808.0
2023-10-16 12:05:00,236.08,236.28,236.08,236.26,1092.0,232.5504,232.7474,232.5504,232.7277,1092.0
2023-10-16 12:10:00,236.45,236.45,236.19,236.19,1696.0,232.9149,232.9149,232.6587,232.6587,1696.0
2023-10-16 12:15:00,236.19,236.55,236.19,236.39,2200.0,232.6587,233.0134,232.6587,232.8558,2200.0
2023-10-16 12:20:00,236.47,236.64,236.41,236.47,11910.0,232.9346,233.102,232.8755,232.9346,11910.0
2023-10-16 12:25:00,236.44,236.72,236.44,236.72,3355.0,232.905,233.1808,232.905,233.1808,3355.0
2023-10-16 12:30:00,236.78,236.93,236.62,236.79,3372.0,233.2399,233.3877,233.0823,233.2498,3372.0
2023-10-16 12:35:00,236.74,236.74,236.49,236.64,8676.0,233.2005,233.2005,232.9543,233.102,8676.0
2023-10-16 12:40:00,236.63,236.64,236.47,236.49,1449.0,233.0922,233.102,232.9346,232.9543,1449.0
2023-10-16 12:45:00,236.64,236.65,236.51,236.56,1196.0,233.102,233.1119,232.974,233.0232,1196.0
2023-10-16 12:50:00,236.63,236.8,236.63,236.79,1136.0,233.0922,233.2596,233.0922,233.2498,1136.0
2023-10-16 12:55:00,236.73,236.83,236.45,236.62,4633.0,233.1907,233.2892,232.9149,233.0823,4633.0
2023-10-16 13:00:00,236.75,236.97,236.75,236.9,2251.0,233.2104,233.4271,233.2104,233.3581,2251.0
2023-10-16 13:05:00,236.93,236.99,236.77,236.77,1885.0,233.3877,233.4468,233.2301,233.2301,1885.0
2023-10-16 13:10:00,236.86,237.03,236.81,237.03,1300.0,233.3187,233.4862,233.2695,233.4862,1300.0
2023-10-16 13:15:00,236.97,236.97,236.82,236.91,1799.0,233.4271,233.4271,233.2793,233.368,1799.0
2023-10-16 13:20:00,236.82,236.82,236.35,236.36,2001.0,233.2793,233.2793,232.8164,232.8262,2001.0
2023-10-16 13:25:00,236.19,236.67,236.08,236.67,1300.0,232.6587,233.1316,232.5504,233.1316,1300.0
2023-10-16 13:30:00,236.58,236.6,236.4,236.47,1150.0,233.0429,233.0626,232.8656,232.9346,1150.0
2023-10-16 13:35:00,236.44,236.58,236.44,236.58,556.0,232.905,233.0429,232.905,233.0429,556.0
2023-10-16 13:40:00,236.58,236.87,236.52,236.87,1944.0,233.0429,233.3286,232.9838,233.3286,1944.0
2023-10-16 13:45:00,236.98,237.07,236.68,236.7,1100.0,233.4369,233.5256,233.1414,233.1611,1100.0
2023-10-16 13:50:00,236.68,236.73,236.65,236.73,400.0,233.1414,233.1907,233.1119,233.1907,400.0
2023-10-16 13:55:00,236.81,236.81,236.66,236.74,400.0,233.2695,233.2695,233.1217,233.2005,400.0
2023-10-16 14:00:00,236.77,236.82,236.61,236.77,4790.0,233.2301,233.2793,233.0725,233.2301,4790.0
2023-10-16 14:05:00,236.69,236.85,236.66,236.85,874.0,233.1513,233.3089,233.1217,233.3089,874.0
2023-10-16 14:10:00,236.78,236.93,236.62,236.74,1866.0,233.2399,233.3877,233.0823,233.2005,1866.0
2023-10-16 14:15:00,236.73,236.73,236.73,236.73,100.0,233.1907,233.1907,233.1907,233.1907,100.0
2023-10-16 14:20:00,236.69,236.69,236.48,236.52,1940.0,233.1513,233.1513,232.9444,232.9838,1940.0
2023-10-16 14:25:00,236.51,236.51,236.21,236.21,2350.0,232.974,232.974,232.6784,232.6784,2350.0
2023-10-16 14:30:00,236.23,236.66,236.22,236.65,12123.0,232.6982,233.1217,232.6883,233.1119,12123.0
2023-10-16 14:35:00,236.7,236.73,236.56,236.56,1183.0,233.1611,233.1907,233.0232,233.0232,1183.0
2023-10-16 14:40:00,236.73,236.75,236.67,236.68,600.0,233.1907,233.2104,233.1316,233.1414,600.0
2023-10-16 14:45:00,236.71,236.71,236.63,236.63,200.0,233.171,233.171,233.0922,233.0922,200.0
2023-10-16 14:50:00,236.67,236.72,236.63,236.63,4007.0,233.1316,233.1808,233.0922,233.0922,4007.0
2023-10-16 14:55:00,236.66,236.84,236.61,236.84,1037.0,233.1217,233.299,233.0725,233.299,1037.0
2023-10-16 15:00:00,236.88,236.97,236.84,236.92,1247.0,233.3384,233.4271,233.299,233.3778,1247.0
2023-10-16 15:05:00,236.93,236.96,236.89,236.94,801.0,233.3877,233.4172,233.3483,233.3975,801.0
2023-10-16 15:10:00,236.94,237.07,236.93,237.03,2469.0,233.3975,233.5256,233.3877,233.4862,2469.0
2023-10-16 15:15:00,237.01,237.16,237.01,237.16,1477.0,233.4665,233.6142,233.4665,233.6142,1477.0
2023-10-16 15:20:00,237.13,237.22,237.12,237.18,1734.0,233.5847,233.6733,233.5748,233.6339,1734.0
2023-10-16 15:25:00,237.12,237.28,237.12,237.28,1308.0,233.5748,233.7325,233.5748,233.7325,1308.0
2023-10-16 15:30:00,237.22,237.24,236.99,236.99,2432.0,233.6733,233.6931,233.4468,233.4468,2432.0
2023-10-16 15:35:00,237.0,237.15,236.99,237.09,2426.0,233.4566,233.6044,233.4468,233.5453,2426.0
2023-10-16 15:40:00,237.04,237.19,236.96,237.19,5249.0,233.496,233.6438,233.4172,233.6438,5249.0
2023-10-16 15:45:00,237.22,237.22,236.94,236.95,6364.0,233.6733,233.6733,233.3975,233.4074,6364.0
2023-10-16 15:50:00,236.88,237.01,236.8,237.01,6157.0,233.3384,233.4665,233.2596,233.4665,6157.0
2023-10-16 15:55:00,237.04,237.05,236.45,236.46,34668.0,233.496,233.5059,232.9149,232.9247,34668.0
2023-10-17 09:30:00,236.39,237.43,235.51,236.23,18231.0,232.8558,233.8802,231.9889,232.6982,18231.0
2023-10-17 09:35:00,235.88,236.34,235.41,235.76,3028.0,232.3534,232.8065,231.8904,232.2352,3028.0
2023-10-17 09:40:00,235.49,236.05,235.43,235.69,13401.0,231.9692,232.5208,231.9101,232.1662,13401.0
2023-10-17 09:45:00,235.54,236.08,235.49,235.89,15161.0,232.0185,232.5504,231.9692,232.3632,15161.0
2023-10-17 09:50:00,236.06,236.39,235.8,235.93,2717.0,232.5307,232.8558,232.2746,232.4026,2717.0
2023-10-17 09:55:00,235.93,236.2,235.62,236.15,9605.0,232.4026,232.6686,232.0973,232.6193,9605.0
2023-10-17 10:00:00,236.25,236.37,235.91,236.13,7280.0,232.7179,232.8361,232.3829,232.5996,7280.0
2023-10-17 10:05:00,236.13,236.29,236.0,236.21,11959.0,232.5996,232.7573,232.4716,232.6784,11959.0
2023-10-17 10:10:00,236.43,237.25,236.43,237.25,2243.0,232.8952,233.7029,232.8952,233.7029,2243.0
2023-10-17 10:15:00,237.1,237.34,237.08,237.27,2935.0,233.5551,233.7916,233.5354,233.7226,2935.0
2023-10-17 10:20:00,237.26,237.46,236.98,237.3,3410.0,233.7128,233.9098,233.4369,233.7522,3410.0
2023-10-17 10:25:00,237.19,237.27,237.14,237.27,700.0,233.6438,233.7226,233.5945,233.7226,700.0
2023-10-17 10:30:00,237.28,237.28,237.14,237.18,1972.0,233.7325,233.7325,233.5945,233.6339,1972.0
2023-10-17 10:35:00,237.18,237.33,237.06,237.33,3328.0,233.6339,233.7817,233.5157,233.7817,3328.0
2023-10-17 10:40:00,237.38,237.43,237.22,237.22,2385.0,233.831,233.8802,233.6733,233.6733,2385.0
2023-10-17 10:45:00,237.37,237.38,236.97,237.04,1200.0,233.8211,233.831,233.4271,233.496,1200.0
2023-10-17 10:50:00,237.04,237.04,236.82,236.91,1935.0,233.496,233.496,233.2793,233.368,1935.0
2023-10-17 10:55:00,236.91,237.08,236.88,236.99,3608.0,233.368,233.5354,233.3384,233.4468,3608.0
2023-10-17 11:00:00,237.12,237.12,236.91,237.0,595.0,233.5748,233.5748,233.368,233.4566,595.0
2023-10-17 11:05:00,237.02,237.02,236.78,236.78,700.0,233.4763,233.4763,233.2399,233.2399,700.0
2023-10-17 11:10:00,236.86,237.1,236.86,237.01,1706.0,233.3187,233.5551,233.3187,233.4665,1706.0
2023-10-17 11:15:00,237.06,237.14,236.81,237.12,2215.0,233.5157,233.5945,233.2695,233.5748,2215.0
2023-10-17 11:20:00,237.23,237.23,236.95,236.95,3600.0,233.6832,233.6832,233.4074,233.4074,3600.0
2023-10-17 11:25:00,237.1,237.25,237.07,237.22,1500.0,233.5551,233.7029,233.5256,233.6733,1500.0
2023-10-17 11:30:00,237.21,237.47,237.14,237.43,2550.0,233.6635,233.9196,233.5945,233.8802,2550.0
2023-10-17 11:35:00,237.5,237.69,237.5,237.62,2191.0,233.9492,234.1363,233.9492,234.0674,2191.0
2023-10-17 11:40:00,237.61,237.78,237.43,237.77,2018.0,234.0575,234.225,233.8802,234.2151,2018.0
2023-10-17 11:45:00,237.76,237.92,237.76,237.86,700.0,234.2053,234.3629,234.2053,234.3038,700.0
2023-10-17 11:50:00,237.84,237.95,237.73,237.78,7698.0,234.2841,234.3924,234.1757,234.225,7698.0
2023-10-17 11:55:00,237.8,237.85,237.76,237.84,6250.0,234.2447,234.2939,234.2053,234.2841,6250.0
2023-10-17 12:00:00,237.78,237.82,237.62,237.62,4000.0,234.225,234.2644,234.0674,234.0674,4000.0
2023-10-17 12:05:00,237.57,237.7,237.57,237.63,2005.0,234.0181,234.1462,234.0181,234.0772,2005.0
2023-10-17 12:10:00,237.6,237.6,237.45,237.46,1545.0,234.0477,234.0477,233.8999,233.9098,1545.0
2023-10-17 12:15:00,237.44,237.54,237.27,237.43,2388.0,233.8901,233.9886,233.7226,233.8802,2388.0
2023-10-17 12:20:00,237.43,237.67,237.39,237.59,3706.0,233.8802,234.1166,233.8408,234.0378,3706.0
2023-10-17 12:25:00,237.64,237.65,237.63,237.63,700.0,234.0871,234.0969,234.0772,234.0772,700.0
2023-10-17 12:30:00,237.72,237.82,237.68,237.7,1543.0,234.1659,234.2644,234.1265,234.1462,1543.0
2023-10-17 12:35:00,237.64,237.7,237.49,237.7,3969.0,234.0871,234.1462,233.9393,234.1462,3969.0
2023-10-17 12:40:00,237.69,237.71,237.56,237.56,2800.0,234.1363,234.156,234.0083,234.0083,2800.0
2023-10-17 12:45:00,237.67,237.67,237.45,237.51,5263.0,234.1166,234.1166,233.8999,233.959,5263.0
2023-10-17 12:50:00,237.51,237.65,237.44,237.65,4885.0,233.959,234.0969,233.8901,234.0969,4885.0
2023-10-17 12:55:00,237.65,237.72,236.97,236.97,32581.0,234.0969,234.1659,233.4271,233.4271,32581.0
2023-10-17 13:00:00,236.92,236.92,236.42,236.47,29672.0,233.3778,233.3778,232.8853,232.9346,29672.0
2023-10-17 13:05:00,236.46,236.57,236.41,236.55,20629.0,232.9247,233.0331,232.8755,233.0134,20629.0
2023-10-17 13:10:00,236.46,236.46,236.2,236.27,1697.0,232.9247,232.9247,232.6686,232.7376,1697.0
2023-10-17 13:15:00,236.26,236.28,236.17,236.26,1200.0,232.7277,232.7474,232.639,232.7277,1200.0
2023-10-17 13:20:00,236.13,236.21,236.07,236.07,3276.0,232.5996,232.6784,232.5405,232.5405,3276.0
2023-10-17 13:25:00,236.09,236.35,236.09,236.35,1100.0,232.5602,232.8164,232.5602,232.8164,1100.0
2023-10-17 13:30:00,236.33,236.38,236.07,236.07,2305.0,232.7967,232.8459,232.5405,232.5405,2305.0
2023-10-17 13:35:00,236.17,236.2,236.01,236.06,1738.0,232.639,232.6686,232.4814,232.5307,1738.0
2023-10-17 13:40:00,236.03,236.08,235.97,236.04,2144.0,232.5011,232.5504,232.442,232.511,2144.0
2023-10-17 13:45:00,236.04,236.29,236.03,236.22,3534.0,232.511,232.7573,232.5011,232.6883,3534.0
2023-10-17 13:50:00,236.2,236.2,235.93,236.02,3976.0,232.6686,232.6686,232.4026,232.4913,3976.0
2023-10-17 13:55:00,235.93,236.04,235.89,235.92,1800.0,232.4026,232.511,232.3632,232.3928,1800.0
2023-10-17 14:00:00,235.87,235.94,235.66,235.67,2713.0,232.3435,232.4125,232.1367,232.1465,2713.0
2023-10-17 14:05:00,235.67,235.75,235.63,235.64,1214.0,232.1465,232.2253,232.1071,232.117,1214.0
2023-10-17 14:10:00,235.64,235.74,235.62,235.67,1300.0,232.117,232.2155,232.0973,232.1465,1300.0
2023-10-17 14:15:00,235.67,235.75,235.51,235.51,1995.0,232.1465,232.2253,231.9889,231.9889,1995.0
2023-10-17 14:20:00,235.38,235.57,235.38,235.47,3705.0,231.8609,232.048,231.8609,231.9495,3705.0
2023-10-17 14:25:00,235.47,235.63,235.41,235.41,2631.0,231.9495,232.1071,231.8904,231.8904,2631.0
2023-10-17 14:30:00,235.46,235.46,235.32,235.43,1446.0,231.9397,231.9397,231.8018,231.9101,1446.0
2023-10-17 14:35:00,235.43,235.5,235.31,235.34,7107.0,231.9101,231.9791,231.7919,231.8215,7107.0
2023-10-17 14:40:00,235.45,235.45,235.08,235.1,1818.0,231.9298,231.9298,231.5653,231.585,1818.0
2023-10-17 14:45:00,235.08,235.12,234.98,234.99,2166.0,231.5653,231.6047,231.4668,231.4767,2166.0
2023-10-17 14:50:00,235.02,235.11,234.91,234.94,2700.0,231.5062,231.5949,231.3979,231.4274,2700.0
2023-10-17 14:55:00,234.85,235.07,234.84,234.88,2306.0,231.3388,231.5555,231.3289,231.3683,2306.0
2023-10-17 15:00:00,234.89,235.04,234.73,234.96,13043.0,231.3782,231.5259,231.2206,231.4471,13043.0
2023-10-17 15:05:00,234.9,235.18,234.82,235.18,2056.0,231.388,231.6638,231.3092,231.6638,2056.0
2023-10-17 15:10:00,235.25,235.31,235.07,235.09,2190.0,231.7328,231.7919,231.5555,231.5752,2190.0
2023-10-17 15:15:00,235.09,235.16,234.99,235.0,3517.0,231.5752,231.6441,231.4767,231.4865,3517.0
2023-10-17 15:20:00,235.19,235.26,235.07,235.07,1780.0,231.6737,231.7427,231.5555,231.5555,1780.0
2023-10-17 15:25:00,235.07,235.17,235.04,235.14,3070.0,231.5555,231.654,231.5259,231.6244,3070.0
2023-10-17 15:30:00,235.21,235.37,235.04,235.22,6298.0,231.6934,231.851,231.5259,231.7033,6298.0
2023-10-17 15:35:00,235.25,235.25,235.11,235.17,23065.0,231.7328,231.7328,231.5949,231.654,23065.0
2023-10-17 15:40:00,235.2,235.29,235.12,235.2,17313.0,231.6836,231.7722,231.6047,231.6836,17313.0
2023-10-17 15:45:00,235.23,235.59,235.22,235.59,7164.0,231.7131,232.0677,231.7033,232.0677,7164.0
2023-10-17 15:50:00,235.57,235.75,235.53,235.66,8945.0,232.048,232.2253,232.0086,232.1367,8945.0
2023-10-17 15:55:00,235.62,236.14,235.58,236.03,50374.0,232.0973,232.6095,232.0579,232.5011,50374.0
2023-10-18 09:30:00,236.45,236.92,236.41,236.88,12182.0,232.9149,233.3778,232.8755,233.3384,12182.0
2023-10-18 09:35:00,237.36,237.7,236.77,237.31,1700.0,233.8113,234.1462,233.2301,233.762,1700.0
2023-10-18 09:40:00,236.96,237.29,236.82,237.06,6713.0,233.4172,233.7423,233.2793,233.5157,6713.0
2023-10-18 09:45:00,237.29,237.39,237.01,237.03,2033.0,233.7423,233.8408,233.4665,233.4862,2033.0
2023-10-18 09:50:00,236.98,236.99,236.15,236.2,2706.0,233.4369,233.4468,232.6193,232.6686,2706.0
2023-10-18 09:55:00,236.15,236.59,235.88,236.57,3051.0,232.6193,233.0528,232.3534,233.0331,3051.0
2023-10-18 10:00:00,236.52,236.65,235.92,236.33,4548.0,232.9838,233.1119,232.3928,232.7967,4548.0
2023-10-18 10:05:00,236.64,236.75,236.63,236.75,1800.0,233.102,233.2104,233.0922,233.2104,1800.0
2023-10-18 10:10:00,236.75,237.21,236.75,237.21,938.0,233.2104,233.6635,233.2104,233.6635,938.0
2023-10-18 10:15:00,237.22,237.38,236.96,237.38,1700.0,233.6733,233.831,233.4172,233.831,1700.0
2023-10-18 10:20:00,237.22,237.24,236.87,237.09,1700.0,233.6733,233.6931,233.3286,233.5453,1700.0
2023-10-18 10:25:00,236.86,236.86,236.58,236.58,400.0,233.3187,233.3187,233.0429,233.0429,400.0
2023-10-18 10:30:00,236.39,236.4,236.2,236.36,1108.0,232.8558,232.8656,232.6686,232.8262,1108.0
2023-10-18 10:35:00,236.37,236.46,236.37,236.45,656.0,232.8361,232.9247,232.8361,232.9149,656.0
2023-10-18 10:40:00,236.33,236.48,236.2,236.48,9595.0,232.7967,232.9444,232.6686,232.9444,9595.0
2023-10-18 10:45:00,236.43,236.71,236.43,236.7,2021.0,232.8952,233.171,232.8952,233.1611,2021.0
2023-10-18 10:50:00,236.91,236.91,236.67,236.71,2581.0,233.368,233.368,233.1316,233.171,2581.0
2023-10-18 10:55:00,236.62,236.73,236.41,236.73,6508.0,233.0823,233.1907,232.8755,233.1907,6508.0
2023-10-18 11:00:00,236.5,236.99,236.5,236.72,5781.0,232.9641,233.4468,232.9641,233.1808,5781.0
2023-10-18 11:05:00,236.72,236.83,236.51,236.51,3943.0,233.1808,233.2892,232.974,232.974,3943.0
2023-10-18 11:10:00,236.5,236.5,236.16,236.38,1394.0,232.9641,232.9641,232.6292,232.8459,1394.0
2023-10-18 11:15:00,236.4,236.5,236.26,236.35,3150.0,232.8656,232.9641,232.7277,232.8164,3150.0
2023-10-18 11:20:00,236.36,236.52,236.2,236.52,1884.0,232.8262,232.9838,232.6686,232.9838,1884.0
2023-10-18 11:25:00,236.59,236.66,236.38,236.38,2427.0,233.0528,233.1217,232.8459,232.8459,2427.0
2023-10-18 11:30:00,236.37,236.45,236.19,236.37,1262.0,232.8361,232.9149,232.6587,232.8361,1262.0
2023-10-18 11:35:00,236.34,236.41,236.32,236.38,755.0,232.8065,232.8755,232.7868,232.8459,755.0
2023-10-18 11:40:00,236.34,236.42,236.24,236.38,2878.0,232.8065,232.8853,232.708,232.8459,2878.0
2023-10-18 11:45:00,236.42,236.42,236.17,236.23,10457.0,232.8853,232.8853,232.639,232.6982,10457.0
2023-10-18 11:50:00,236.23,236.23,235.89,236.06,6547.0,232.6982,232.6982,232.3632,232.5307,6547.0
2023-10-18 11:55:00,235.96,236.03,235.89,235.98,3732.0,232.4322,232.5011,232.3632,232.4519,3732.0
2023-10-18 12:00:00,235.98,236.34,235.97,236.2,18675.0,232.4519,232.8065,232.442,232.6686,18675.0
2023-10-18 12:05:00,236.15,236.19,235.83,235.96,2670.0,232.6193,232.6587,232.3041,232.4322,2670.0
2023-10-18 12:10:00,235.92,236.18,235.85,235.87,7550.0,232.3928,232.6489,232.3238,232.3435,7550.0
2023-10-18 12:15:00,235.94,235.94,235.51,235.54,3420.0,232.4125,232.4125,231.9889,232.0185,3420.0
2023-10-18 12:20:00,235.43,235.73,235.43,235.62,2034.0,231.9101,232.2056,231.9101,232.0973,2034.0
2023-10-18 12:25:00,235.67,235.8,235.57,235.57,2162.0,232.1465,232.2746,232.048,232.048,2162.0
2023-10-18 12:30:00,235.54,235.56,235.36,235.47,1260.0,232.0185,232.0382,231.8412,231.9495,1260.0
2023-10-18 12:35:00,235.37,235.6,235.31,235.6,4211.0,231.851,232.0776,231.7919,232.0776,4211.0
2023-10-18 12:40:00,235.63,235.79,235.61,235.79,630.0,232.1071,232.2647,232.0874,232.2647,630.0
2023-10-18 12:45:00,235.71,235.71,235.62,235.67,1100.0,232.1859,232.1859,232.0973,232.1465,1100.0
2023-10-18 12:50:00,235.57,235.62,235.56,235.6,900.0,232.048,232.0973,232.0382,232.0776,900.0
2023-10-18 12:55:00,235.34,235.54,235.34,235.49,3602.0,231.8215,232.0185,231.8215,231.9692,3602.0
2023-10-18 13:00:00,235.53,236.35,235.29,236.35,4610.0,232.0086,232.8164,231.7722,232.8164,4610.0
2023-10-18 13:05:00,236.19,236.28,235.91,236.28,2505.0,232.6587,232.7474,232.3829,232.7474,2505.0
2023-10-18 13:10:00,236.28,236.42,236.26,236.36,4404.0,232.7474,232.8853,232.7277,232.8262,4404.0
2023-10-18 13:15:00,236.46,236.47,236.18,236.18,800.0,232.9247,232.9346,232.6489,232.6489,800.0
2023-10-18 13:20:00,236.13,236.13,236.0,236.0,1001.0,232.5996,232.5996,232.4716,232.4716,1001.0
2023-10-18 13:25:00,236.11,236.12,236.04,236.12,700.0,232.5799,232.5898,232.511,232.5898,700.0
2023-10-18 13:30:00,236.08,236.14,235.9,235.97,1997.0,232.5504,232.6095,232.3731,232.442,1997.0
2023-10-18 13:35:00,235.96,236.01,235.74,235.96,4814.0,232.4322,232.4814,232.2155,232.4322,4814.0
2023-10-18 13:40:00,235.96,236.11,235.9,236.07,1328.0,232.4322,232.5799,232.3731,232.5405,1328.0
2023-10-18 13:45:00,236.0,236.04,235.99,236.01,976.0,232.4716,232.511,232.4617,232.4814,976.0
2023-10-18 13:50:00,236.23,236.23,236.07,236.07,600.0,232.6982,232.6982,232.5405,232.5405,600.0
2023-10-18 13:55:00,236.17,236.3,236.12,236.3,500.0,232.639,232.7671,232.5898,232.7671,500.0
2023-10-18 14:00:00,236.42,236.42,236.24,236.37,6665.0,232.8853,232.8853,232.708,232.8361,6665.0
2023-10-18 14:05:00,236.3,236.63,236.1,236.4,3612.0,232.7671,233.0922,232.5701,232.8656,3612.0
2023-10-18 14:10:00,236.31,236.31,236.17,236.2,501.0,232.777,232.777,232.639,232.6686,501.0
2023-10-18 14:15:00,236.2,236.2,235.89,236.06,1101.0,232.6686,232.6686,232.3632,232.5307,1101.0
2023-10-18 14:20:00,235.97,236.17,235.88,236.13,2810.0,232.442,232.639,232.3534,232.5996,2810.0
2023-10-18 14:25:00,236.08,236.08,235.9,235.94,604.0,232.5504,232.5504,232.3731,232.4125,604.0
2023-10-18 14:30:00,236.05,236.23,236.02,236.11,833.0,232.5208,232.6982,232.4913,232.5799,833.0
2023-10-18 14:35:00,235.94,236.1,235.85,235.85,3356.0,232.4125,232.5701,232.3238,232.3238,3356.0
2023-10-18 14:40:00,235.86,236.0,235.75,235.76,788.0,232.3337,232.4716,232.2253,232.2352,788.0
2023-10-18 14:45:00,235.87,235.88,235.76,235.76,1316.0,232.3435,232.3534,232.2352,232.2352,1316.0
2023-10-18 14:50:00,235.73,235.8,235.59,235.62,2109.0,232.2056,232.2746,232.0677,232.0973,2109.0
2023-10-18 14:55:00,235.59,235.85,235.59,235.71,4272.0,232.0677,232.3238,232.0677,232.1859,4272.0
2023-10-18 15:00:00,235.69,235.7,235.25,235.43,2695.0,232.1662,232.1761,231.7328,231.9101,2695.0
2023-10-18 15:05:00,235.42,235.42,235.11,235.11,4837.0,231.9003,231.9003,231.5949,231.5949,4837.0
2023-10-18 15:10:00,235.14,235.27,235.09,235.27,2800.0,231.6244,231.7525,231.5752,231.7525,2800.0
2023-10-18 15:15:00,235.28,235.33,235.18,235.2,3801.0,231.7624,231.8116,231.6638,231.6836,3801.0
2023-10-18 15:20:00,235.23,235.37,235.18,235.29,990.0,231.7131,231.851,231.6638,231.7722,990.0
2023-10-18 15:25:00,235.22,235.22,235.0,235.0,819.0,231.7033,231.7033,231.4865,231.4865,819.0
2023-10-18 15:30:00,235.12,235.23,235.04,235.18,2089.0,231.6047,231.7131,231.5259,231.6638,2089.0
2023-10-18 15:35:00,235.15,235.22,234.97,234.97,2059.0,231.6343,231.7033,231.457,231.457,2059.0
2023-10-18 15:40:00,234.98,234.99,234.66,234.69,2859.0,231.4668,231.4767,231.1516,231.1812,2859.0
2023-10-18 15:45:00,234.6,234.6,234.2,234.33,5407.0,231.0925,231.0925,230.6985,230.8266,5407.0
2023-10-18 15:50:00,234.64,234.74,234.38,234.67,6784.0,231.1319,231.2304,230.8758,231.1615,6784.0
2023-10-18 15:55:00,234.57,234.59,234.28,234.31,19040.0,231.063,231.0827,230.7773,230.8069,19040.0
2023-10-19 09:30:00,235.09,235.78,234.67,234.67,14035.0,231.5752,232.2549,231.1615,231.1615,14035.0
2023-10-19 09:35:00,234.94,234.95,234.74,234.74,400.0,231.4274,231.4373,231.2304,231.2304,400.0
2023-10-19 09:40:00,234.64,234.64,234.39,234.39,799.0,231.1319,231.1319,230.8857,230.8857,799.0
2023-10-19 09:45:00,234.05,234.05,233.37,233.37,8339.0,230.5507,230.5507,229.8809,229.8809,8339.0
2023-10-19 09:50:00,233.38,234.39,233.33,234.14,2538.0,229.8908,230.8857,229.8415,230.6394,2538.0
2023-10-19 09:55:00,233.9,234.87,233.88,234.87,3424.0,230.403,231.3585,230.3833,231.3585,3424.0
2023-10-19 10:00:00,234.41,234.42,233.36,233.58,3595.0,230.9054,230.9152,229.8711,230.0878,3595.0
2023-10-19 10:05:00,233.56,233.56,232.68,232.68,2853.0,230.0681,230.0681,229.2012,229.2012,2853.0
2023-10-19 10:10:00,232.79,232.89,232.32,232.77,3904.0,229.3096,229.4081,228.8466,229.2899,3904.0
2023-10-19 10:15:00,232.59,232.59,232.32,232.46,1259.0,229.1126,229.1126,228.8466,228.9845,1259.0
2023-10-19 10:20:00,232.68,233.06,232.67,233.06,4245.0,229.2012,229.5755,229.1914,229.5755,4245.0
2023-10-19 10:25:00,233.13,233.15,232.99,233.03,2273.0,229.6445,229.6642,229.5066,229.546,2273.0
2023-10-19 10:30:00,232.91,233.03,232.57,232.92,2804.0,229.4278,229.546,229.0929,229.4376,2804.0
2023-10-19 10:35:00,232.69,232.69,232.54,232.6,600.0,229.2111,229.2111,229.0633,229.1224,600.0
2023-10-19 10:40:00,232.68,232.68,232.21,232.21,4208.0,229.2012,229.2012,228.7383,228.7383,4208.0
2023-10-19 10:45:00,232.09,232.12,231.6,231.79,1943.0,228.62,228.6496,228.1374,228.3245,1943.0
2023-10-19 10:50:00,231.75,232.18,231.62,231.67,2484.0,228.2851,228.7087,228.1571,228.2063,2484.0
2023-10-19 10:55:00,231.89,232.14,231.85,232.1,4357.0,228.423,228.6693,228.3836,228.6299,4357.0
2023-10-19 11:00:00,232.07,232.27,232.03,232.11,2800.0,228.6003,228.7974,228.5609,228.6397,2800.0
2023-10-19 11:05:00,232.11,232.23,231.98,232.13,5539.0,228.6397,228.758,228.5117,228.6594,5539.0
2023-10-19 11:10:00,232.11,232.21,232.07,232.21,4822.0,228.6397,228.7383,228.6003,228.7383,4822.0
2023-10-19 11:15:00,232.25,232.45,232.13,232.23,3868.0,228.7777,228.9747,228.6594,228.758,3868.0
2023-10-19 11:20:00,232.3,232.4,231.89,232.33,9803.0,228.8269,228.9254,228.423,228.8565,9803.0
2023-10-19 11:25:00,232.28,232.61,232.28,232.42,1730.0,228.8072,229.1323,228.8072,228.9451,1730.0
2023-10-19 11:30:00,232.4,232.4,232.09,232.2,3048.0,228.9254,228.9254,228.62,228.7284,3048.0
2023-10-19 11:35:00,232.14,232.86,232.14,232.81,3513.0,228.6693,229.3785,228.6693,229.3293,3513.0
2023-10-19 11:40:00,232.81,232.94,232.81,232.88,2743.0,229.3293,229.4573,229.3293,229.3982,2743.0
2023-10-19 11:45:00,232.79,232.79,232.59,232.65,2705.0,229.3096,229.3096,229.1126,229.1717,2705.0
2023-10-19 11:50:00,232.53,232.57,232.36,232.36,2506.0,229.0535,229.0929,228.886,228.886,2506.0
2023-10-19 11:55:00,232.41,232.41,232.23,232.33,1837.0,228.9353,228.9353,228.758,228.8565,1837.0
2023-10-19 12:00:00,232.26,233.37,231.84,233.09,5300.0,228.7875,229.8809,228.3738,229.6051,5300.0
2023-10-19 12:05:00,232.92,232.92,232.64,232.88,961.0,229.4376,229.4376,229.1618,229.3982,961.0
2023-10-19 12:10:00,232.88,232.92,232.67,232.76,1420.0,229.3982,229.4376,229.1914,229.28,1420.0
2023-10-19 12:15:00,232.74,232.96,232.74,232.95,1000.0,229.2603,229.477,229.2603,229.4672,1000.0
2023-10-19 12:20:00,233.23,233.89,233.22,233.67,2993.0,229.743,230.3931,229.7332,230.1764,2993.0
2023-10-19 12:25:00,233.43,233.47,232.65,232.65,1171.0,229.94,229.9794,229.1717,229.1717,1171.0
2023-10-19 12:30:00,232.46,232.58,232.02,232.2,2608.0,228.9845,229.1027,228.5511,228.7284,2608.0
2023-10-19 12:35:00,231.66,231.72,231.16,231.37,3188.0,228.1965,228.2556,227.704,227.9108,3188.0
2023-10-19 12:40:00,231.54,231.62,231.21,231.45,5658.0,228.0783,228.1571,227.7532,227.9896,5658.0
2023-10-19 12:45:00,231.59,232.39,231.47,232.39,3464.0,228.1275,228.9156,228.0093,228.9156,3464.0
2023-10-19 12:50:00,232.44,232.77,232.32,232.77,1310.0,228.9648,229.2899,228.8466,229.2899,1310.0
2023-10-19 12:55:00,232.88,233.06,232.83,233.06,1429.0,229.3982,229.5755,229.349,229.5755,1429.0
2023-10-19 13:00:00,233.09,233.63,233.09,233.15,2101.0,229.6051,230.137,229.6051,229.6642,2101.0
2023-10-19 13:05:00,233.45,233.89,233.45,233.76,1925.0,229.9597,230.3931,229.9597,230.2651,1925.0
2023-10-19 13:10:00,233.84,233.85,233.46,233.62,1030.0,230.3439,230.3537,229.9696,230.1272,1030.0
2023-10-19 13:15:00,233.54,233.87,233.42,233.66,7388.0,230.0484,230.3734,229.9302,230.1666,7388.0
2023-10-19 13:20:00,233.76,233.81,233.65,233.69,2070.0,230.2651,230.3143,230.1567,230.1961,2070.0
2023-10-19 13:25:00,233.1,233.47,233.1,233.46,700.0,229.6149,229.9794,229.6149,229.9696,700.0
2023-10-19 13:30:00,233.54,233.54,233.14,233.14,1107.0,230.0484,230.0484,229.6543,229.6543,1107.0
2023-10-19 13:35:00,232.92,232.94,232.37,232.55,2100.0,229.4376,229.4573,228.8959,229.0732,2100.0
2023-10-19 13:40:00,232.56,232.7,232.45,232.7,1457.0,229.083,229.2209,228.9747,229.2209,1457.0
2023-10-19 13:45:00,232.48,232.64,232.48,232.59,2027.0,229.0042,229.1618,229.0042,229.1126,2027.0
2023-10-19 13:50:00,232.63,232.68,232.47,232.68,1835.0,229.152,229.2012,228.9944,229.2012,1835.0
2023-10-19 13:55:00,232.75,232.9,232.6,232.6,1210.0,229.2702,229.4179,229.1224,229.1224,1210.0
2023-10-19 14:00:00,232.63,232.99,232.49,232.92,1286.0,229.152,229.5066,229.0141,229.4376,1286.0
2023-10-19 14:05:00,232.77,232.77,232.5,232.5,1100.0,229.2899,229.2899,229.0239,229.0239,1100.0
2023-10-19 14:10:00,232.47,232.74,232.44,232.58,1400.0,228.9944,229.2603,228.9648,229.1027,1400.0
2023-10-19 14:15:00,232.49,232.83,232.49,232.57,1006.0,229.0141,229.349,229.0141,229.0929,1006.0
2023-10-19 14:20:00,232.67,232.75,232.37,232.37,1797.0,229.1914,229.2702,228.8959,228.8959,1797.0
2023-10-19 14:25:00,232.38,232.38,232.02,232.07,1100.0,228.9057,228.9057,228.5511,228.6003,1100.0
2023-10-19 14:30:00,231.88,231.95,231.56,231.78,2374.0,228.4132,228.4821,228.098,228.3147,2374.0
2023-10-19 14:35:00,231.68,231.83,231.46,231.63,5494.0,228.2162,228.3639,227.9995,228.1669,5494.0
2023-10-19 14:40:00,231.48,231.48,231.07,231.07,1245.0,228.0192,228.0192,227.6153,227.6153,1245.0
2023-10-19 14:45:00,231.19,231.37,231.19,231.23,1200.0,227.7335,227.9108,227.7335,227.7729,1200.0
2023-10-19 14:50:00,231.26,231.37,231.25,231.34,1900.0,227.8025,227.9108,227.7926,227.8813,1900.0
2023-10-19 14:55:00,231.28,231.51,231.28,231.41,1901.0,227.8222,228.0487,227.8222,227.9502,1901.0
2023-10-19 15:00:00,231.28,231.6,231.28,231.6,2050.0,227.8222,228.1374,227.8222,228.1374,2050.0
2023-10-19 15:05:00,231.55,231.55,231.29,231.34,3062.0,228.0881,228.0881,227.832,227.8813,3062.0
2023-10-19 15:10:00,231.31,231.55,231.3,231.4,2785.0,227.8517,228.0881,227.8419,227.9404,2785.0
2023-10-19 15:15:00,231.4,231.4,231.1,231.33,4195.0,227.9404,227.9404,227.6448,227.8714,4195.0
2023-10-19 15:20:00,231.31,231.34,231.0,231.1,2408.0,227.8517,227.8813,227.5463,227.6448,2408.0
2023-10-19 15:25:00,231.08,231.26,230.96,230.99,3044.0,227.6251,227.8025,227.5069,227.5365,3044.0
2023-10-19 15:30:00,231.14,231.5,231.12,231.5,4121.0,227.6843,228.0389,227.6645,228.0389,4121.0
2023-10-19 15:35:00,231.4,231.56,231.35,231.35,3695.0,227.9404,228.098,227.8911,227.8911,3695.0
2023-10-19 15:40:00,231.18,231.21,230.78,230.79,3529.0,227.7237,227.7532,227.3296,227.3395,3529.0
2023-10-19 15:45:00,230.74,231.2,230.62,231.2,4695.0,227.2902,227.7434,227.172,227.7434,4695.0
2023-10-19 15:50:00,231.27,231.56,231.15,231.27,8742.0,227.8123,228.098,227.6941,227.8123,8742.0
2023-10-19 15:55:00,231.23,231.25,230.83,230.89,25228.0,227.7729,227.7926,227.3789,227.438,25228.0
2023-10-20 09:30:00,231.01,231.8,231.01,231.15,58230.0,227.5562,228.3344,227.5562,227.6941,58230.0
2023-10-20 09:35:00,231.77,232.61,231.76,232.09,10538.0,228.3048,229.1323,228.295,228.62,10538.0
2023-10-20 09:40:00,232.09,232.1,232.09,232.09,100.0,228.62,228.6299,228.62,228.62,100.0
2023-10-20 09:45:00,231.92,231.93,230.4,230.45,3111.0,228.4526,228.4624,226.9553,227.0046,3111.0
2023-10-20 09:50:00,230.45,230.45,229.37,229.98,6247.0,227.0046,227.0046,225.9407,226.5416,6247.0
2023-10-20 09:55:00,229.91,230.08,229.41,229.46,2154.0,226.4726,226.6401,225.9801,226.0294,2154.0
2023-10-20 10:00:00,229.13,229.57,228.85,229.0,1941.0,225.7043,226.1377,225.4285,225.5762,1941.0
2023-10-20 10:05:00,228.99,228.99,228.62,228.81,2000.0,225.5664,225.5664,225.2019,225.3891,2000.0
2023-10-20 10:10:00,228.79,228.79,228.0,228.01,2563.0,225.3694,225.3694,224.5912,224.601,2563.0
2023-10-20 10:15:00,228.28,228.39,228.14,228.39,875.0,224.867,224.9754,224.7291,224.9754,875.0
2023-10-20 10:20:00,228.29,228.56,228.26,228.34,9831.0,224.8769,225.1428,224.8473,224.9261,9831.0
2023-10-20 10:25:00,228.32,228.69,228.32,228.54,5370.0,224.9064,225.2709,224.9064,225.1231,5370.0
2023-10-20 10:30:00,228.37,228.99,228.37,228.94,5428.0,224.9557,225.5664,224.9557,225.5171,5428.0
2023-10-20 10:35:00,228.86,228.99,228.51,228.51,5998.0,225.4383,225.5664,225.0936,225.0936,5998.0
2023-10-20 10:40:00,228.5,228.75,228.5,228.66,1505.0,225.0837,225.33,225.0837,225.2413,1505.0
2023-10-20 10:45:00,228.49,229.15,228.42,229.02,12781.0,225.0739,225.724,225.0049,225.5959,12781.0
2023-10-20 10:50:00,229.0,229.32,228.91,228.96,3302.0,225.5762,225.8915,225.4876,225.5368,3302.0
2023-10-20 10:55:00,228.96,229.04,228.85,229.04,1016.0,225.5368,225.6156,225.4285,225.6156,1016.0
2023-10-20 11:00:00,229.02,229.08,228.69,228.89,6328.0,225.5959,225.655,225.2709,225.4679,6328.0
2023-10-20 11:05:00,228.87,229.29,228.86,229.26,1200.0,225.4482,225.8619,225.4383,225.8324,1200.0
2023-10-20 11:10:00,229.27,229.27,229.03,229.18,2914.0,225.8422,225.8422,225.6058,225.7536,2914.0
2023-10-20 11:15:00,229.17,229.2,228.99,229.19,3149.0,225.7437,225.7733,225.5664,225.7634,3149.0
2023-10-20 11:20:00,229.06,229.14,228.96,228.96,1043.0,225.6353,225.7142,225.5368,225.5368,1043.0
2023-10-20 11:25:00,229.05,229.21,228.99,229.21,500.0,225.6255,225.7831,225.5664,225.7831,500.0
2023-10-20 11:30:00,229.02,229.02,228.65,228.74,2690.0,225.5959,225.5959,225.2315,225.3201,2690.0
2023-10-20 11:35:00,228.69,228.74,228.56,228.7,1400.0,225.2709,225.3201,225.1428,225.2807,1400.0
2023-10-20 11:40:00,228.56,228.57,228.31,228.31,2632.0,225.1428,225.1527,224.8966,224.8966,2632.0
2023-10-20 11:45:00,228.37,229.0,228.34,228.81,3950.0,224.9557,225.5762,224.9261,225.3891,3950.0
2023-10-20 11:50:00,228.9,229.21,228.9,229.12,1782.0,225.4777,225.7831,225.4777,225.6945,1782.0
2023-10-20 11:55:00,229.16,229.53,229.01,229.29,1800.0,225.7339,226.0983,225.5861,225.8619,1800.0
2023-10-20 12:00:00,229.33,229.4,228.89,228.95,5136.0,225.9013,225.9703,225.4679,225.527,5136.0
2023-10-20 12:05:00,228.85,228.85,228.68,228.84,2138.0,225.4285,225.4285,225.261,225.4186,2138.0
2023-10-20 12:10:00,228.77,229.08,228.74,229.08,1789.0,225.3497,225.655,225.3201,225.655,1789.0
2023-10-20 12:15:00,228.95,229.13,228.94,228.97,966.0,225.527,225.7043,225.5171,225.5467,966.0
2023-10-20 12:20:00,229.07,229.37,228.95,229.3,2558.0,225.6452,225.9407,225.527,225.8718,2558.0
2023-10-20 12:25:00,229.38,229.38,229.16,229.22,2623.0,225.9506,225.9506,225.7339,225.793,2623.0
2023-10-20 12:30:00,229.23,229.46,229.14,229.46,1800.0,225.8028,226.0294,225.7142,226.0294,1800.0
2023-10-20 12:35:00,229.42,229.65,229.42,229.46,1792.0,225.99,226.2165,225.99,226.0294,1792.0
2023-10-20 12:40:00,229.46,229.46,229.31,229.31,944.0,226.0294,226.0294,225.8816,225.8816,944.0
2023-10-20 12:45:00,229.29,229.57,229.29,229.53,1764.0,225.8619,226.1377,225.8619,226.0983,1764.0
2023-10-20 12:50:00,229.6,229.6,229.41,229.47,1300.0,226.1673,226.1673,225.9801,226.0392,1300.0
2023-10-20 12:55:00,229.54,230.0,229.53,230.0,1264.0,226.1082,226.5613,226.0983,226.5613,1264.0
2023-10-20 13:00:00,230.03,230.03,229.76,229.86,5071.0,226.5908,226.5908,226.3249,226.4234,5071.0
2023-10-20 13:05:00,229.71,229.86,229.53,229.53,3753.0,226.2756,226.4234,226.0983,226.0983,3753.0
2023-10-20 13:10:00,229.67,229.71,229.45,229.55,1289.0,226.2362,226.2756,226.0195,226.118,1289.0
2023-10-20 13:15:00,229.58,229.97,229.57,229.97,1745.0,226.1476,226.5317,226.1377,226.5317,1745.0
2023-10-20 13:20:00,229.99,230.0,229.71,229.78,2201.0,226.5514,226.5613,226.2756,226.3446,2201.0
2023-10-20 13:25:00,229.86,229.99,229.78,229.87,1082.0,226.4234,226.5514,226.3446,226.4332,1082.0
2023-10-20 13:30:00,230.0,230.09,229.7,229.7,2119.0,226.5613,226.6499,226.2658,226.2658,2119.0
2023-10-20 13:35:00,229.63,229.8,229.63,229.75,1104.0,226.1968,226.3643,226.1968,226.315,1104.0
2023-10-20 13:40:00,229.79,230.11,229.79,230.11,1481.0,226.3544,226.6697,226.3544,226.6697,1481.0
2023-10-20 13:45:00,230.07,230.07,229.61,229.61,1800.0,226.6302,226.6302,226.1771,226.1771,1800.0
2023-10-20 13:50:00,229.65,229.65,229.25,229.59,2075.0,226.2165,226.2165,225.8225,226.1574,2075.0
2023-10-20 13:55:00,229.52,229.76,229.52,229.72,1105.0,226.0885,226.3249,226.0885,226.2855,1105.0
2023-10-20 14:00:00,229.82,229.96,229.8,229.91,1195.0,226.384,226.5219,226.3643,226.4726,1195.0
2023-10-20 14:05:00,229.82,229.82,229.73,229.76,1000.0,226.384,226.384,226.2953,226.3249,1000.0
2023-10-20 14:10:00,229.8,229.8,229.36,229.36,1627.0,226.3643,226.3643,225.9309,225.9309,1627.0
2023-10-20 14:15:00,229.35,229.35,228.94,229.04,859.0,225.921,225.921,225.5171,225.6156,859.0
2023-10-20 14:20:00,229.18,229.25,229.08,229.19,1617.0,225.7536,225.8225,225.655,225.7634,1617.0
2023-10-20 14:25:00,229.11,229.18,229.07,229.07,1439.0,225.6846,225.7536,225.6452,225.6452,1439.0
2023-10-20 14:30:00,228.9,228.9,228.8,228.89,976.0,225.4777,225.4777,225.3792,225.4679,976.0
2023-10-20 14:35:00,229.13,229.35,229.03,229.03,1400.0,225.7043,225.921,225.6058,225.6058,1400.0
2023-10-20 14:40:00,228.99,229.09,228.86,229.09,1994.0,225.5664,225.6649,225.4383,225.6649,1994.0
2023-10-20 14:45:00,229.06,229.06,228.91,228.97,1243.0,225.6353,225.6353,225.4876,225.5467,1243.0
2023-10-20 14:50:00,228.91,228.99,228.68,228.86,3087.0,225.4876,225.5664,225.261,225.4383,3087.0
2023-10-20 14:55:00,228.9,228.9,228.58,228.62,1765.0,225.4777,225.4777,225.1625,225.2019,1765.0
2023-10-20 15:00:00,228.75,228.81,228.69,228.69,952.0,225.33,225.3891,225.2709,225.2709,952.0
2023-10-20 15:05:00,228.75,228.76,228.53,228.53,1326.0,225.33,225.3398,225.1133,225.1133,1326.0
2023-10-20 15:10:00,228.53,228.53,228.41,228.46,1045.0,225.1133,225.1133,224.9951,225.0443,1045.0
2023-10-20 15:15:00,228.36,228.44,228.22,228.4,1110.0,224.9458,225.0246,224.8079,224.9852,1110.0
2023-10-20 15:20:00,228.71,228.72,228.54,228.64,1558.0,225.2906,225.3004,225.1231,225.2216,1558.0
2023-10-20 15:25:00,228.41,228.59,228.26,228.56,2615.0,224.9951,225.1724,224.8473,225.1428,2615.0
2023-10-20 15:30:00,228.67,228.78,228.57,228.67,4180.0,225.2512,225.3595,225.1527,225.2512,4180.0
2023-10-20 15:35:00,228.65,228.78,228.41,228.7,4774.0,225.2315,225.3595,224.9951,225.2807,4774.0
2023-10-20 15:40:00,228.48,228.48,228.03,228.05,4521.0,225.064,225.064,224.6207,224.6404,4521.0
2023-10-20 15:45:00,228.0,228.04,227.67,227.67,17058.0,224.5912,224.6306,224.2661,224.2661,17058.0
2023-10-20 15:50:00,227.64,227.65,227.28,227.44,20184.0,224.2366,224.2464,223.882,224.0396,20184.0
2023-10-20 15:55:00,227.45,227.57,227.3,227.57,33954.0,224.0494,224.1676,223.9017,224.1676,33954.0
2023-10-23 09:30:00,227.71,228.34,227.12,228.3,10136.0,224.3055,224.9261,223.7244,224.8867,10136.0
2023-10-23 09:35:00,227.97,228.12,227.68,227.9,2046.0,224.5616,224.7094,224.276,224.4927,2046.0
2023-10-23 09:40:00,227.99,228.61,227.83,228.6,5412.0,224.5813,225.1921,224.4237,225.1822,5412.0
2023-10-23 09:45:00,228.8,228.8,228.34,228.4,5166.0,225.3792,225.3792,224.9261,224.9852,5166.0
2023-10-23 09:50:00,228.26,228.26,227.66,228.06,2900.0,224.8473,224.8473,224.2563,224.6503,2900.0
2023-10-23 09:55:00,228.08,228.62,227.83,228.42,4308.0,224.67,225.2019,224.4237,225.0049,4308.0
2023-10-23 10:00:00,228.66,228.66,228.37,228.37,1051.0,225.2413,225.2413,224.9557,224.9557,1051.0
2023-10-23 10:05:00,228.37,228.37,227.83,227.83,1900.0,224.9557,224.9557,224.4237,224.4237,1900.0
2023-10-23 10:10:00,227.73,228.01,227.5,227.5,2015.0,224.3252,224.601,224.0987,224.0987,2015.0
2023-10-23 10:15:00,227.5,227.68,227.18,227.36,45058.0,224.0987,224.276,223.7835,223.9608,45058.0
2023-10-23 10:20:00,227.36,227.56,227.35,227.52,1920.0,223.9608,224.1578,223.9509,224.1184,1920.0
2023-10-23 10:25:00,227.53,227.63,227.04,227.04,4234.0,224.1282,224.2267,223.6455,223.6455,4234.0
2023-10-23 10:30:00,227.07,227.08,226.37,226.43,7328.0,223.6751,223.685,222.9856,223.0447,7328.0
2023-10-23 10:35:00,226.42,226.62,226.4,226.61,1771.0,223.0348,223.2318,223.0151,223.222,1771.0
2023-10-23 10:40:00,226.58,226.94,226.58,226.84,2087.0,223.1924,223.547,223.1924,223.4485,2087.0
2023-10-23 10:45:00,226.84,226.86,226.81,226.81,1026.0,223.4485,223.4682,223.419,223.419,1026.0
2023-10-23 10:50:00,226.71,227.06,226.71,226.88,6978.0,223.3205,223.6653,223.3205,223.4879,6978.0
2023-10-23 10:55:00,226.8,226.9,226.52,226.72,3087.0,223.4091,223.5076,223.1333,223.3303,3087.0
2023-10-23 11:00:00,226.77,226.87,226.62,226.87,2572.0,223.3796,223.4781,223.2318,223.4781,2572.0
2023-10-23 11:05:00,226.78,226.83,226.7,226.7,2351.0,223.3894,223.4387,223.3106,223.3106,2351.0
2023-10-23 11:10:00,226.79,227.15,226.79,227.15,1523.0,223.3993,223.7539,223.3993,223.7539,1523.0
2023-10-23 11:15:00,227.15,227.43,227.15,227.2,2410.0,223.7539,224.0297,223.7539,223.8032,2410.0
2023-10-23 11:20:00,227.09,227.24,227.07,227.23,2830.0,223.6948,223.8426,223.6751,223.8327,2830.0
2023-10-23 11:25:00,227.34,227.48,227.28,227.37,2174.0,223.9411,224.079,223.882,223.9706,2174.0
2023-10-23 11:30:00,227.36,227.74,227.36,227.54,4326.0,223.9608,224.3351,223.9608,224.1381,4326.0
2023-10-23 11:35:00,227.71,227.9,227.62,227.73,2490.0,224.3055,224.4927,224.2169,224.3252,2490.0
2023-10-23 11:40:00,227.59,227.73,227.51,227.73,2521.0,224.1873,224.3252,224.1085,224.3252,2521.0
2023-10-23 11:45:00,227.73,227.92,227.56,227.83,6948.0,224.3252,224.5124,224.1578,224.4237,6948.0
2023-10-23 11:50:00,227.9,227.98,227.79,227.79,2495.0,224.4927,224.5715,224.3843,224.3843,2495.0
2023-10-23 11:55:00,227.94,228.49,227.94,228.44,3055.0,224.5321,225.0739,224.5321,225.0246,3055.0
2023-10-23 12:00:00,228.37,228.37,228.13,228.2,2887.0,224.9557,224.9557,224.7193,224.7882,2887.0
2023-10-23 12:05:00,228.24,228.48,228.03,228.47,3568.0,224.8276,225.064,224.6207,225.0542,3568.0
2023-10-23 12:10:00,228.34,228.6,228.33,228.58,7371.0,224.9261,225.1822,224.9163,225.1625,7371.0
2023-10-23 12:15:00,228.51,228.51,228.01,228.08,8963.0,225.0936,225.0936,224.601,224.67,8963.0
2023-10-23 12:20:00,227.94,228.23,227.84,228.15,1800.0,224.5321,224.8178,224.4336,224.739,1800.0
2023-10-23 12:25:00,228.11,228.36,228.1,228.36,907.0,224.6996,224.9458,224.6897,224.9458,907.0
2023-10-23 12:30:00,228.31,228.46,228.2,228.28,6350.0,224.8966,225.0443,224.7882,224.867,6350.0
2023-10-23 12:35:00,228.41,228.41,228.3,228.35,1500.0,224.9951,224.9951,224.8867,224.936,1500.0
2023-10-23 12:40:00,228.3,228.3,228.15,228.25,1980.0,224.8867,224.8867,224.739,224.8375,1980.0
2023-10-23 12:45:00,228.22,228.33,228.12,228.13,2823.0,224.8079,224.9163,224.7094,224.7193,2823.0
2023-10-23 12:50:00,228.13,228.28,228.08,228.08,3478.0,224.7193,224.867,224.67,224.67,3478.0
2023-10-23 12:55:00,228.16,228.54,228.16,228.5,3691.0,224.7488,225.1231,224.7488,225.0837,3691.0
2023-10-23 13:00:00,228.67,228.67,228.35,228.55,5628.0,225.2512,225.2512,224.936,225.133,5628.0
2023-10-23 13:05:00,228.58,228.59,228.45,228.49,1784.0,225.1625,225.1724,225.0345,225.0739,1784.0
2023-10-23 13:10:00,228.44,228.53,228.31,228.37,1100.0,225.0246,225.1133,224.8966,224.9557,1100.0
2023-10-23 13:15:00,228.28,228.33,228.08,228.11,1866.0,224.867,224.9163,224.67,224.6996,1866.0
2023-10-23 13:20:00,228.0,228.23,227.86,227.86,4366.0,224.5912,224.8178,224.4533,224.4533,4366.0
2023-10-23 13:25:00,227.85,227.92,227.75,227.84,1700.0,224.4434,224.5124,224.3449,224.4336,1700.0
2023-10-23 13:30:00,227.87,228.0,227.8,227.88,1653.0,224.4631,224.5912,224.3942,224.473,1653.0
2023-10-23 13:35:00,227.72,227.75,227.46,227.51,876.0,224.3154,224.3449,224.0593,224.1085,876.0
2023-10-23 13:40:00,227.45,227.75,227.45,227.63,1616.0,224.0494,224.3449,224.0494,224.2267,1616.0
2023-10-23 13:45:00,227.56,227.94,227.55,227.94,2769.0,224.1578,224.5321,224.1479,224.5321,2769.0
2023-10-23 13:50:00,227.72,227.76,227.66,227.66,1590.0,224.3154,224.3548,224.2563,224.2563,1590.0
2023-10-23 13:55:00,227.65,227.65,227.54,227.54,791.0,224.2464,224.2464,224.1381,224.1381,791.0
2023-10-23 14:00:00,227.44,227.46,227.27,227.27,4633.0,224.0396,224.0593,223.8721,223.8721,4633.0
2023-10-23 14:05:00,227.28,227.61,227.28,227.61,1642.0,223.882,224.207,223.882,224.207,1642.0
2023-10-23 14:10:00,227.58,227.58,227.46,227.52,2407.0,224.1775,224.1775,224.0593,224.1184,2407.0
2023-10-23 14:15:00,227.53,227.56,227.26,227.26,2709.0,224.1282,224.1578,223.8623,223.8623,2709.0
2023-10-23 14:20:00,227.21,227.5,227.21,227.32,1440.0,223.813,224.0987,223.813,223.9214,1440.0
2023-10-23 14:25:00,227.34,227.49,227.33,227.44,1123.0,223.9411,224.0888,223.9312,224.0396,1123.0
2023-10-23 14:30:00,227.58,227.61,227.49,227.52,1787.0,224.1775,224.207,224.0888,224.1184,1787.0
2023-10-23 14:35:00,227.58,227.9,227.57,227.86,5333.0,224.1775,224.4927,224.1676,224.4533,5333.0
2023-10-23 14:40:00,228.07,228.33,227.9,228.03,2822.0,224.6602,224.9163,224.4927,224.6207,2822.0
2023-10-23 14:45:00,228.06,228.18,228.04,228.04,1092.0,224.6503,224.7685,224.6306,224.6306,1092.0
2023-10-23 14:50:00,227.99,228.07,227.96,228.07,2169.0,224.5813,224.6602,224.5518,224.6602,2169.0
2023-10-23 14:55:00,228.09,228.12,227.96,228.12,3604.0,224.6799,224.7094,224.5518,224.7094,3604.0
2023-10-23 15:00:00,228.15,228.24,227.99,228.15,3269.0,224.739,224.8276,224.5813,224.739,3269.0
2023-10-23 15:05:00,228.18,228.29,227.99,228.06,3115.0,224.7685,224.8769,224.5813,224.6503,3115.0
2023-10-23 15:10:00,228.06,228.19,227.89,228.06,9221.0,224.6503,224.7784,224.4828,224.6503,9221.0
2023-10-23 15:15:00,228.12,228.19,228.04,228.15,2214.0,224.7094,224.7784,224.6306,224.739,2214.0
2023-10-23 15:20:00,228.09,228.2,227.61,227.72,12969.0,224.6799,224.7882,224.207,224.3154,12969.0
2023-10-23 15:25:00,227.74,227.92,227.62,227.62,4943.0,224.3351,224.5124,224.2169,224.2169,4943.0
2023-10-23 15:30:00,227.59,227.78,227.49,227.6,5739.0,224.1873,224.3745,224.0888,224.1972,5739.0
2023-10-23 15:35:00,227.81,227.81,227.44,227.55,4519.0,224.404,224.404,224.0396,224.1479,4519.0
2023-10-23 15:40:00,227.57,227.83,227.5,227.71,10197.0,224.1676,224.4237,224.0987,224.3055,10197.0
2023-10-23 15:45:00,227.72,227.94,227.69,227.88,8282.0,224.3154,224.5321,224.2858,224.473,8282.0
2023-10-23 15:50:00,227.9,227.9,227.58,227.68,18480.0,224.4927,224.4927,224.1775,224.276,18480.0
2023-10-23 15:55:00,227.74,227.87,227.49,227.62,83196.0,224.3351,224.4631,224.0888,224.2169,83196.0
2023-10-24 09:30:00,229.05,231.29,229.05,230.87,15420.0,225.6255,227.832,225.6255,227.4183,15420.0
2023-10-24 09:35:00,230.87,232.1,230.86,232.1,18171.0,227.4183,228.6299,227.4084,228.6299,18171.0
2023-10-24 09:40:00,231.79,231.98,231.34,231.59,6807.0,228.3245,228.5117,227.8813,228.1275,6807.0
2023-10-24 09:45:00,231.67,231.84,230.94,231.04,6519.0,228.2063,228.3738,227.4872,227.5857,6519.0
2023-10-24 09:50:00,230.83,231.0,230.5,230.91,5853.0,227.3789,227.5463,227.0538,227.4577,5853.0
2023-10-24 09:55:00,230.7,230.94,230.28,230.65,5487.0,227.2508,227.4872,226.8371,227.2016,5487.0
2023-10-24 10:00:00,230.54,230.93,230.09,230.14,4503.0,227.0932,227.4774,226.6499,226.6992,4503.0
2023-10-24 10:05:00,230.02,230.66,229.97,230.51,10219.0,226.581,227.2114,226.5317,227.0637,10219.0
2023-10-24 10:10:00,230.63,230.63,229.57,229.61,6853.0,227.1819,227.1819,226.1377,226.1771,6853.0
2023-10-24 10:15:00,229.56,230.06,229.31,229.61,14843.0,226.1279,226.6204,225.8816,226.1771,14843.0
2023-10-24 10:20:00,229.71,230.7,229.67,230.63,19578.0,226.2756,227.2508,226.2362,227.1819,19578.0
2023-10-24 10:25:00,230.66,230.81,230.41,230.81,2038.0,227.2114,227.3592,226.9652,227.3592,2038.0
2023-10-24 10:30:00,230.81,230.86,230.21,230.82,12127.0,227.3592,227.4084,226.7682,227.369,12127.0
2023-10-24 10:35:00,230.78,230.82,230.45,230.81,3436.0,227.3296,227.369,227.0046,227.3592,3436.0
2023-10-24 10:40:00,230.69,230.76,230.5,230.51,2128.0,227.241,227.3099,227.0538,227.0637,2128.0
2023-10-24 10:45:00,230.62,231.06,230.52,230.92,4766.0,227.172,227.6054,227.0735,227.4675,4766.0
2023-10-24 10:50:00,230.92,231.19,230.92,231.14,4641.0,227.4675,227.7335,227.4675,227.6843,4641.0
2023-10-24 10:55:00,231.12,231.31,231.06,231.06,4404.0,227.6645,227.8517,227.6054,227.6054,4404.0
2023-10-24 11:00:00,231.02,231.21,230.89,231.21,1572.0,227.566,227.7532,227.438,227.7532,1572.0
2023-10-24 11:05:00,231.05,231.57,231.02,231.46,4026.0,227.5956,228.1078,227.566,227.9995,4026.0
2023-10-24 11:10:00,231.4,231.4,230.72,230.98,3475.0,227.9404,227.9404,227.2705,227.5266,3475.0
2023-10-24 11:15:00,230.89,231.26,230.87,231.26,2380.0,227.438,227.8025,227.4183,227.8025,2380.0
2023-10-24 11:20:00,231.25,231.33,231.05,231.06,1800.0,227.7926,227.8714,227.5956,227.6054,1800.0
2023-10-24 11:25:00,230.81,231.26,230.8,231.13,2966.0,227.3592,227.8025,227.3493,227.6744,2966.0
2023-10-24 11:30:00,231.2,231.42,231.16,231.37,2338.0,227.7434,227.9601,227.704,227.9108,2338.0
2023-10-24 11:35:00,231.33,231.71,231.32,231.66,3082.0,227.8714,228.2457,227.8616,228.1965,3082.0
2023-10-24 11:40:00,231.69,231.8,231.63,231.72,6355.0,228.226,228.3344,228.1669,228.2556,6355.0
2023-10-24 11:45:00,231.7,231.7,231.23,231.33,2520.0,228.2359,228.2359,227.7729,227.8714,2520.0
2023-10-24 11:50:00,231.33,231.43,231.13,231.4,3861.0,227.8714,227.9699,227.6744,227.9404,3861.0
2023-10-24 11:55:00,231.37,231.37,231.19,231.28,1379.0,227.9108,227.9108,227.7335,227.8222,1379.0
2023-10-24 12:00:00,231.34,231.52,231.24,231.34,1473.0,227.8813,228.0586,227.7828,227.8813,1473.0
2023-10-24 12:05:00,231.34,231.44,231.12,231.23,3859.0,227.8813,227.9798,227.6645,227.7729,3859.0
2023-10-24 12:10:00,231.3,231.31,231.15,231.22,2491.0,227.8419,227.8517,227.6941,227.7631,2491.0
2023-10-24 12:15:00,231.12,231.2,230.89,230.89,6775.0,227.6645,227.7434,227.438,227.438,6775.0
2023-10-24 12:20:00,230.9,230.98,230.62,230.63,3718.0,227.4478,227.5266,227.172,227.1819,3718.0
2023-10-24 12:25:00,230.72,230.84,230.51,230.51,852.0,227.2705,227.3887,227.0637,227.0637,852.0
2023-10-24 12:30:00,230.52,230.59,230.45,230.55,1210.0,227.0735,227.1425,227.0046,227.1031,1210.0
2023-10-24 12:35:00,230.7,230.76,230.5,230.72,3278.0,227.2508,227.3099,227.0538,227.2705,3278.0
2023-10-24 12:40:00,230.72,230.72,230.42,230.51,1526.0,227.2705,227.2705,226.975,227.0637,1526.0
2023-10-24 12:45:00,230.42,230.42,230.26,230.26,1356.0,226.975,226.975,226.8174,226.8174,1356.0
2023-10-24 12:50:00,230.26,230.34,229.98,229.98,1902.0,226.8174,226.8962,226.5416,226.5416,1902.0
2023-10-24 12:55:00,229.94,230.28,229.94,230.23,2202.0,226.5022,226.8371,226.5022,226.7879,2202.0
2023-10-24 13:00:00,230.21,230.67,230.21,230.5,5435.0,226.7682,227.2213,226.7682,227.0538,5435.0
2023-10-24 13:05:00,230.4,230.4,230.28,230.3,1229.0,226.9553,226.9553,226.8371,226.8568,1229.0
2023-10-24 13:10:00,230.25,230.25,229.99,230.12,1013.0,226.8076,226.8076,226.5514,226.6795,1013.0
2023-10-24 13:15:00,230.16,230.34,230.16,230.34,941.0,226.7189,226.8962,226.7189,226.8962,941.0
2023-10-24 13:20:00,230.31,230.4,230.31,230.35,600.0,226.8667,226.9553,226.8667,226.9061,600.0
2023-10-24 13:25:00,230.42,230.47,230.36,230.47,1000.0,226.975,227.0243,226.9159,227.0243,1000.0
2023-10-24 13:30:00,230.47,230.69,230.24,230.24,4181.0,227.0243,227.241,226.7977,226.7977,4181.0
2023-10-24 13:35:00,230.31,230.51,230.19,230.47,1007.0,226.8667,227.0637,226.7485,227.0243,1007.0
2023-10-24 13:40:00,230.38,230.54,230.35,230.39,2606.0,226.9356,227.0932,226.9061,226.9455,2606.0
2023-10-24 13:45:00,230.43,230.43,230.22,230.31,1623.0,226.9849,226.9849,226.778,226.8667,1623.0
2023-10-24 13:50:00,230.31,230.4,230.22,230.3,1350.0,226.8667,226.9553,226.778,226.8568,1350.0
2023-10-24 13:55:00,230.27,230.4,230.07,230.4,2921.0,226.8273,226.9553,226.6302,226.9553,2921.0
2023-10-24 14:00:00,230.46,230.55,230.33,230.41,2427.0,227.0144,227.1031,226.8864,226.9652,2427.0
2023-10-24 14:05:00,230.48,230.59,230.48,230.51,401.0,227.0341,227.1425,227.0341,227.0637,401.0
2023-10-24 14:10:00,230.59,230.72,230.53,230.69,6635.0,227.1425,227.2705,227.0834,227.241,6635.0
2023-10-24 14:15:00,230.62,230.65,230.55,230.55,2111.0,227.172,227.2016,227.1031,227.1031,2111.0
2023-10-24 14:20:00,230.55,230.72,230.54,230.54,2073.0,227.1031,227.2705,227.0932,227.0932,2073.0
2023-10-24 14:25:00,230.63,230.78,230.58,230.75,2219.0,227.1819,227.3296,227.1326,227.3001,2219.0
2023-10-24 14:30:00,230.75,231.03,230.69,230.99,4625.0,227.3001,227.5759,227.241,227.5365,4625.0
2023-10-24 14:35:00,231.02,231.24,231.02,231.17,5313.0,227.566,227.7828,227.566,227.7138,5313.0
2023-10-24 14:40:00,231.17,231.17,231.1,231.11,5881.0,227.7138,227.7138,227.6448,227.6547,5881.0
2023-10-24 14:45:00,231.17,231.46,231.15,231.43,9568.0,227.7138,227.9995,227.6941,227.9699,9568.0
2023-10-24 14:50:00,231.45,231.46,231.27,231.36,3911.0,227.9896,227.9995,227.8123,227.901,3911.0
2023-10-24 14:55:00,231.35,231.48,231.23,231.29,3100.0,227.8911,228.0192,227.7729,227.832,3100.0
2023-10-24 15:00:00,231.26,231.63,231.26,231.49,10446.0,227.8025,228.1669,227.8025,228.029,10446.0
2023-10-24 15:05:00,231.48,231.49,231.35,231.44,3258.0,228.0192,228.029,227.8911,227.9798,3258.0
2023-10-24 15:10:00,231.39,231.63,231.39,231.49,1646.0,227.9305,228.1669,227.9305,228.029,1646.0
2023-10-24 15:15:00,231.47,231.6,231.43,231.59,4122.0,228.0093,228.1374,227.9699,228.1275,4122.0
2023-10-24 15:20:00,231.56,231.61,231.36,231.45,3757.0,228.098,228.1472,227.901,227.9896,3757.0
2023-10-24 15:25:00,231.43,231.65,231.43,231.63,3999.0,227.9699,228.1866,227.9699,228.1669,3999.0
2023-10-24 15:30:00,231.66,231.74,231.62,231.68,8062.0,228.1965,228.2753,228.1571,228.2162,8062.0
2023-10-24 15:35:00,231.69,231.88,231.6,231.71,5626.0,228.226,228.4132,228.1374,228.2457,5626.0
2023-10-24 15:40:00,231.66,231.75,231.48,231.57,3409.0,228.1965,228.2851,228.0192,228.1078,3409.0
2023-10-24 15:45:00,231.58,231.77,231.4,231.44,22100.0,228.1177,228.3048,227.9404,227.9798,22100.0
2023-10-24 15:50:00,231.51,231.51,231.11,231.2,25660.0,228.0487,228.0487,227.6547,227.7434,25660.0
2023-10-24 15:55:00,231.21,231.48,231.08,231.14,95547.0,227.7532,228.0192,227.6251,227.6843,95547.0
2023-10-25 09:30:00,232.5,232.83,231.53,232.31,12151.0,229.0239,229.349,228.0684,228.8368,12151.0
2023-10-25 09:35:00,232.31,232.93,232.2,232.58,5121.0,228.8368,229.4475,228.7284,229.1027,5121.0
2023-10-25 09:40:00,232.59,232.86,231.68,231.68,3202.0,229.1126,229.3785,228.2162,228.2162,3202.0
2023-10-25 09:45:00,231.65,232.08,231.44,231.82,29931.0,228.1866,228.6102,227.9798,228.3541,29931.0
2023-10-25 09:50:00,231.73,232.13,231.73,232.13,2936.0,228.2654,228.6594,228.2654,228.6594,2936.0
2023-10-25 09:55:00,232.11,232.6,231.82,231.91,9631.0,228.6397,229.1224,228.3541,228.4427,9631.0
2023-10-25 10:00:00,231.85,232.31,231.84,232.04,3855.0,228.3836,228.8368,228.3738,228.5708,3855.0
2023-10-25 10:05:00,231.93,232.08,231.58,232.01,4551.0,228.4624,228.6102,228.1177,228.5412,4551.0
2023-10-25 10:10:00,232.02,232.45,231.99,232.36,18213.0,228.5511,228.9747,228.5215,228.886,18213.0
2023-10-25 10:15:00,232.58,232.58,232.39,232.5,6157.0,229.1027,229.1027,228.9156,229.0239,6157.0
2023-10-25 10:20:00,232.39,233.3,232.39,232.99,5435.0,228.9156,229.812,228.9156,229.5066,5435.0
2023-10-25 10:25:00,233.0,233.27,232.77,232.8,10440.0,229.5164,229.7824,229.2899,229.3194,10440.0
2023-10-25 10:30:00,232.9,233.07,232.87,232.87,3863.0,229.4179,229.5854,229.3884,229.3884,3863.0
2023-10-25 10:35:00,232.9,233.59,232.9,233.43,16656.0,229.4179,230.0976,229.4179,229.94,16656.0
2023-10-25 10:40:00,233.3,233.49,233.23,233.46,6331.0,229.812,229.9991,229.743,229.9696,6331.0
2023-10-25 10:45:00,233.37,233.91,233.37,233.91,11681.0,229.8809,230.4128,229.8809,230.4128,11681.0
2023-10-25 10:50:00,233.87,234.15,233.86,233.88,4946.0,230.3734,230.6492,230.3636,230.3833,4946.0
2023-10-25 10:55:00,233.89,234.3,233.88,234.18,3551.0,230.3931,230.797,230.3833,230.6788,3551.0
2023-10-25 11:00:00,234.19,234.46,233.96,234.46,19146.0,230.6887,230.9546,230.4621,230.9546,19146.0
2023-10-25 11:05:00,234.54,234.76,234.09,234.15,11909.0,231.0334,231.2501,230.5901,230.6492,11909.0
2023-10-25 11:10:00,234.15,234.36,234.04,234.35,5350.0,230.6492,230.8561,230.5409,230.8463,5350.0
2023-10-25 11:15:00,234.14,234.35,233.94,234.17,5074.0,230.6394,230.8463,230.4424,230.6689,5074.0
2023-10-25 11:20:00,234.17,234.29,233.97,234.12,6443.0,230.6689,230.7872,230.4719,230.6197,6443.0
2023-10-25 11:25:00,234.16,234.76,234.01,234.59,5965.0,230.6591,231.2501,230.5113,231.0827,5965.0
2023-10-25 11:30:00,234.63,234.63,234.05,234.05,3246.0,231.1221,231.1221,230.5507,230.5507,3246.0
2023-10-25 11:35:00,234.09,234.15,233.59,233.92,8774.0,230.5901,230.6492,230.0976,230.4227,8774.0
2023-10-25 11:40:00,233.93,234.07,233.51,233.9,6099.0,230.4325,230.5704,230.0188,230.403,6099.0
2023-10-25 11:45:00,233.92,233.95,233.8,233.9,2139.0,230.4227,230.4522,230.3045,230.403,2139.0
2023-10-25 11:50:00,233.97,234.11,233.97,234.09,2700.0,230.4719,230.6098,230.4719,230.5901,2700.0
2023-10-25 11:55:00,234.09,234.13,233.95,233.96,3101.0,230.5901,230.6295,230.4522,230.4621,3101.0
2023-10-25 12:00:00,233.94,234.03,233.8,233.91,1678.0,230.4424,230.531,230.3045,230.4128,1678.0
2023-10-25 12:05:00,233.81,233.83,233.42,233.43,2315.0,230.3143,230.334,229.9302,229.94,2315.0
2023-10-25 12:10:00,233.42,233.42,233.14,233.19,5450.0,229.9302,229.9302,229.6543,229.7036,5450.0
2023-10-25 12:15:00,233.05,233.09,232.93,233.02,2048.0,229.5657,229.6051,229.4475,229.5361,2048.0
2023-10-25 12:20:00,233.07,233.22,232.98,233.14,5600.0,229.5854,229.7332,229.4967,229.6543,5600.0
2023-10-25 12:25:00,233.14,233.14,232.93,232.94,20397.0,229.6543,229.6543,229.4475,229.4573,20397.0
2023-10-25 12:30:00,232.93,233.27,232.91,232.97,3804.0,229.4475,229.7824,229.4278,229.4869,3804.0
2023-10-25 12:35:00,232.99,233.07,232.95,233.06,1400.0,229.5066,229.5854,229.4672,229.5755,1400.0
2023-10-25 12:40:00,233.06,233.06,232.75,232.93,1999.0,229.5755,229.5755,229.2702,229.4475,1999.0
2023-10-25 12:45:00,232.89,233.0,232.77,232.85,23824.0,229.4081,229.5164,229.2899,229.3687,23824.0
2023-10-25 12:50:00,232.93,232.96,232.84,232.86,1653.0,229.4475,229.477,229.3588,229.3785,1653.0
2023-10-25 12:55:00,232.93,232.99,232.78,232.97,2571.0,229.4475,229.5066,229.2997,229.4869,2571.0
2023-10-25 13:00:00,232.92,233.03,232.71,232.73,5201.0,229.4376,229.546,229.2308,229.2505,5201.0
2023-10-25 13:05:00,232.77,232.77,232.35,232.45,12414.0,229.2899,229.2899,228.8762,228.9747,12414.0
2023-10-25 13:10:00,232.42,232.6,232.3,232.57,1610.0,228.9451,229.1224,228.8269,229.0929,1610.0
2023-10-25 13:15:00,232.53,232.58,232.29,232.57,2099.0,229.0535,229.1027,228.8171,229.0929,2099.0
2023-10-25 13:20:00,232.59,232.64,232.39,232.57,1961.0,229.1126,229.1618,228.9156,229.0929,1961.0
2023-10-25 13:25:00,232.57,232.57,232.29,232.31,12365.0,229.0929,229.0929,228.8171,228.8368,12365.0
2023-10-25 13:30:00,232.22,232.22,231.86,232.01,41631.0,228.7481,228.7481,228.3935,228.5412,41631.0
2023-10-25 13:35:00,232.01,232.19,231.9,231.9,8483.0,228.5412,228.7186,228.4329,228.4329,8483.0
2023-10-25 13:40:00,231.94,232.13,231.82,232.13,35260.0,228.4723,228.6594,228.3541,228.6594,35260.0
2023-10-25 13:45:00,232.2,232.22,232.05,232.17,1880.0,228.7284,228.7481,228.5806,228.6989,1880.0
2023-10-25 13:50:00,232.18,232.18,232.09,232.15,1923.0,228.7087,228.7087,228.62,228.6792,1923.0
2023-10-25 13:55:00,232.15,232.23,232.06,232.2,7913.0,228.6792,228.758,228.5905,228.7284,7913.0
2023-10-25 14:00:00,232.07,232.07,231.84,231.91,6534.0,228.6003,228.6003,228.3738,228.4427,6534.0
2023-10-25 14:05:00,231.87,231.99,231.87,231.88,10223.0,228.4033,228.5215,228.4033,228.4132,10223.0
2023-10-25 14:10:00,231.79,232.11,231.78,232.11,7072.0,228.3245,228.6397,228.3147,228.6397,7072.0
2023-10-25 14:15:00,232.0,232.18,231.94,232.09,4085.0,228.5314,228.7087,228.4723,228.62,4085.0
2023-10-25 14:20:00,232.09,232.11,231.97,231.97,4112.0,228.62,228.6397,228.5018,228.5018,4112.0
2023-10-25 14:25:00,232.07,232.18,232.0,232.05,2500.0,228.6003,228.7087,228.5314,228.5806,2500.0
2023-10-25 14:30:00,232.11,232.22,232.04,232.04,3250.0,228.6397,228.7481,228.5708,228.5708,3250.0
2023-10-25 14:35:00,232.0,232.07,231.85,231.99,9724.0,228.5314,228.6003,228.3836,228.5215,9724.0
2023-10-25 14:40:00,231.99,231.99,231.86,231.86,3671.0,228.5215,228.5215,228.3935,228.3935,3671.0
2023-10-25 14:45:00,231.83,231.83,231.48,231.48,1602.0,228.3639,228.3639,228.0192,228.0192,1602.0
2023-10-25 14:50:00,231.61,231.99,231.53,231.95,11798.0,228.1472,228.5215,228.0684,228.4821,11798.0
2023-10-25 14:55:00,232.0,232.01,231.46,231.58,8454.0,228.5314,228.5412,227.9995,228.1177,8454.0
2023-10-25 15:00:00,231.66,231.69,231.43,231.5,5793.0,228.1965,228.226,227.9699,228.0389,5793.0
2023-10-25 15:05:00,231.45,231.51,231.34,231.48,2673.0,227.9896,228.0487,227.8813,228.0192,2673.0
2023-10-25 15:10:00,231.46,231.6,231.37,231.45,4984.0,227.9995,228.1374,227.9108,227.9896,4984.0
2023-10-25 15:15:00,231.49,231.62,231.48,231.51,3956.0,228.029,228.1571,228.0192,228.0487,3956.0
2023-10-25 15:20:00,231.52,231.65,231.45,231.65,7347.0,228.0586,228.1866,227.9896,228.1866,7347.0
2023-10-25 15:25:00,231.82,231.86,231.57,231.63,8309.0,228.3541,228.3935,228.1078,228.1669,8309.0
2023-10-25 15:30:00,231.74,231.99,231.71,231.76,24469.0,228.2753,228.5215,228.2457,228.295,24469.0
2023-10-25 15:35:00,231.75,231.76,231.13,231.16,6384.0,228.2851,228.295,227.6744,227.704,6384.0
2023-10-25 15:40:00,231.06,231.28,230.87,230.95,19670.0,227.6054,227.8222,227.4183,227.4971,19670.0
2023-10-25 15:45:00,230.99,231.17,230.9,231.09,20628.0,227.5365,227.7138,227.4478,227.635,20628.0
2023-10-25 15:50:00,231.1,231.31,230.89,231.06,33357.0,227.6448,227.8517,227.438,227.6054,33357.0
2023-10-25 15:55:00,231.05,231.22,230.53,231.15,118769.0,227.5956,227.7631,227.0834,227.6941,118769.0
2023-10-26 09:30:00,231.28,233.11,230.71,233.03,9991.0,227.8222,229.6248,227.2607,229.546,9991.0
2023-10-26 09:35:00,233.29,233.29,232.47,232.99,2436.0,229.8021,229.8021,228.9944,229.5066,2436.0
2023-10-26 09:40:00,232.9,233.54,232.62,233.22,11417.0,229.4179,230.0484,229.1421,229.7332,11417.0
2023-10-26 09:45:00,233.07,233.16,232.68,232.88,2034.0,229.5854,229.6741,229.2012,229.3982,2034.0
2023-10-26 09:50:00,232.88,233.8,232.87,233.38,9513.0,229.3982,230.3045,229.3884,229.8908,9513.0
2023-10-26 09:55:00,233.38,233.54,233.03,233.3,8566.0,229.8908,230.0484,229.546,229.812,8566.0
2023-10-26 10:00:00,233.22,233.27,232.56,232.85,12673.0,229.7332,229.7824,229.083,229.3687,12673.0
2023-10-26 10:05:00,232.8,232.85,231.95,232.05,14109.0,229.3194,229.3687,228.4821,228.5806,14109.0
2023-10-26 10:10:00,232.11,232.59,232.11,232.46,10468.0,228.6397,229.1126,228.6397,228.9845,10468.0
2023-10-26 10:15:00,232.46,233.17,232.34,233.0,9152.0,228.9845,229.6839,228.8663,229.5164,9152.0
2023-10-26 10:20:00,232.96,233.59,232.91,233.38,7502.0,229.477,230.0976,229.4278,229.8908,7502.0
2023-10-26 10:25:00,233.45,233.72,233.16,233.45,9912.0,229.9597,230.2257,229.6741,229.9597,9912.0
2023-10-26 10:30:00,233.26,233.48,232.96,233.08,14420.0,229.7726,229.9893,229.477,229.5952,14420.0
2023-10-26 10:35:00,233.09,233.16,232.42,232.7,14963.0,229.6051,229.6741,228.9451,229.2209,14963.0
2023-10-26 10:40:00,232.68,232.94,232.45,232.94,7676.0,229.2012,229.4573,228.9747,229.4573,7676.0
2023-10-26 10:45:00,232.93,232.97,232.68,232.68,5701.0,229.4475,229.4869,229.2012,229.2012,5701.0
2023-10-26 10:50:00,232.71,232.9,232.61,232.88,7499.0,229.2308,229.4179,229.1323,229.3982,7499.0
2023-10-26 10:55:00,232.85,233.0,232.42,232.44,7375.0,229.3687,229.5164,228.9451,228.9648,7375.0
2023-10-26 11:00:00,232.49,232.55,232.08,232.15,6404.0,229.0141,229.0732,228.6102,228.6792,6404.0
2023-10-26 11:05:00,232.19,232.4,232.06,232.3,7737.0,228.7186,228.9254,228.5905,228.8269,7737.0
2023-10-26 11:10:00,232.3,232.3,231.61,231.72,3945.0,228.8269,228.8269,228.1472,228.2556,3945.0
2023-10-26 11:15:00,231.73,231.77,231.53,231.75,9040.0,228.2654,228.3048,228.0684,228.2851,9040.0
2023-10-26 11:20:00,231.71,232.2,231.71,232.08,3670.0,228.2457,228.7284,228.2457,228.6102,3670.0
2023-10-26 11:25:00,232.17,232.6,232.16,232.54,3847.0,228.6989,229.1224,228.689,229.0633,3847.0
2023-10-26 11:30:00,232.5,232.61,232.33,232.58,4565.0,229.0239,229.1323,228.8565,229.1027,4565.0
2023-10-26 11:35:00,232.53,232.82,232.49,232.57,3247.0,229.0535,229.3391,229.0141,229.0929,3247.0
2023-10-26 11:40:00,232.48,232.54,232.27,232.47,6000.0,229.0042,229.0633,228.7974,228.9944,6000.0
2023-10-26 11:45:00,232.47,232.54,232.31,232.46,7575.0,228.9944,229.0633,228.8368,228.9845,7575.0
2023-10-26 11:50:00,232.52,232.98,232.46,232.69,4196.0,229.0436,229.4967,228.9845,229.2111,4196.0
2023-10-26 11:55:00,232.69,232.82,232.63,232.75,4598.0,229.2111,229.3391,229.152,229.2702,4598.0
2023-10-26 12:00:00,232.62,232.71,232.54,232.66,16753.0,229.1421,229.2308,229.0633,229.1815,16753.0
2023-10-26 12:05:00,232.55,232.6,232.17,232.2,3527.0,229.0732,229.1224,228.6989,228.7284,3527.0
2023-10-26 12:10:00,232.17,232.31,232.1,232.23,3098.0,228.6989,228.8368,228.6299,228.758,3098.0
2023-10-26 12:15:00,232.14,232.2,232.05,232.14,3263.0,228.6693,228.7284,228.5806,228.6693,3263.0
2023-10-26 12:20:00,232.13,232.32,231.99,232.04,4199.0,228.6594,228.8466,228.5215,228.5708,4199.0
2023-10-26 12:25:00,231.99,232.26,231.92,232.14,5560.0,228.5215,228.7875,228.4526,228.6693,5560.0
2023-10-26 12:30:00,232.16,232.44,232.04,232.06,2806.0,228.689,228.9648,228.5708,228.5905,2806.0
2023-10-26 12:35:00,231.98,232.06,231.65,231.66,4547.0,228.5117,228.5905,228.1866,228.1965,4547.0
2023-10-26 12:40:00,231.43,231.64,231.24,231.3,2078.0,227.9699,228.1768,227.7828,227.8419,2078.0
2023-10-26 12:45:00,231.22,231.59,231.21,231.58,19277.0,227.7631,228.1275,227.7532,228.1177,19277.0
2023-10-26 12:50:00,231.57,231.86,231.49,231.53,7979.0,228.1078,228.3935,228.029,228.0684,7979.0
2023-10-26 12:55:00,231.42,231.61,231.28,231.38,3728.0,227.9601,228.1472,227.8222,227.9207,3728.0
2023-10-26 13:00:00,231.31,231.93,231.17,231.93,9411.0,227.8517,228.4624,227.7138,228.4624,9411.0
2023-10-26 13:05:00,231.92,231.92,231.58,231.62,4536.0,228.4526,228.4526,228.1177,228.1571,4536.0
2023-10-26 13:10:00,231.52,231.52,231.31,231.36,2990.0,228.0586,228.0586,227.8517,227.901,2990.0
2023-10-26 13:15:00,231.31,231.44,231.26,231.36,4900.0,227.8517,227.9798,227.8025,227.901,4900.0
2023-10-26 13:20:00,231.36,231.36,230.96,231.0,3042.0,227.901,227.901,227.5069,227.5463,3042.0
2023-10-26 13:25:00,230.96,231.33,230.93,231.33,2467.0,227.5069,227.8714,227.4774,227.8714,2467.0
2023-10-26 13:30:00,231.1,231.33,230.95,231.17,1890.0,227.6448,227.8714,227.4971,227.7138,1890.0
2023-10-26 13:35:00,231.23,231.57,231.23,231.41,3506.0,227.7729,228.1078,227.7729,227.9502,3506.0
2023-10-26 13:40:00,231.47,231.55,231.38,231.38,900.0,228.0093,228.0881,227.9207,227.9207,900.0
2023-10-26 13:45:00,231.44,231.7,231.44,231.67,2523.0,227.9798,228.2359,227.9798,228.2063,2523.0
2023-10-26 13:50:00,231.67,231.67,231.4,231.53,3230.0,228.2063,228.2063,227.9404,228.0684,3230.0
2023-10-26 13:55:00,231.57,231.78,231.57,231.73,2105.0,228.1078,228.3147,228.1078,228.2654,2105.0
2023-10-26 14:00:00,231.74,231.87,231.63,231.65,4307.0,228.2753,228.4033,228.1669,228.1866,4307.0
2023-10-26 14:05:00,231.74,231.78,231.48,231.58,8798.0,228.2753,228.3147,228.0192,228.1177,8798.0
2023-10-26 14:10:00,231.48,231.84,231.48,231.84,5610.0,228.0192,228.3738,228.0192,228.3738,5610.0
2023-10-26 14:15:00,231.82,231.97,231.77,231.87,6961.0,228.3541,228.5018,228.3048,228.4033,6961.0
2023-10-26 14:20:00,231.83,231.9,231.63,231.63,3138.0,228.3639,228.4329,228.1669,228.1669,3138.0
2023-10-26 14:25:00,231.59,231.79,231.57,231.75,8095.0,228.1275,228.3245,228.1078,228.2851,8095.0
2023-10-26 14:30:00,231.78,232.16,231.7,232.16,3556.0,228.3147,228.689,228.2359,228.689,3556.0
2023-10-26 14:35:00,232.06,232.24,231.98,231.98,3824.0,228.5905,228.7678,228.5117,228.5117,3824.0
2023-10-26 14:40:00,231.95,232.05,231.86,231.94,4236.0,228.4821,228.5806,228.3935,228.4723,4236.0
2023-10-26 14:45:00,231.96,232.03,231.83,231.87,2576.0,228.492,228.5609,228.3639,228.4033,2576.0
2023-10-26 14:50:00,231.92,231.93,231.67,231.76,2491.0,228.4526,228.4624,228.2063,228.295,2491.0
2023-10-26 14:55:00,231.65,231.82,231.64,231.82,4862.0,228.1866,228.3541,228.1768,228.3541,4862.0
2023-10-26 15:00:00,231.84,231.86,231.69,231.8,2329.0,228.3738,228.3935,228.226,228.3344,2329.0
2023-10-26 15:05:00,231.85,231.92,231.63,231.68,2469.0,228.3836,228.4526,228.1669,228.2162,2469.0
2023-10-26 15:10:00,231.7,231.71,231.34,231.35,2124.0,228.2359,228.2457,227.8813,227.8911,2124.0
2023-10-26 15:15:00,231.38,231.38,231.13,231.13,3538.0,227.9207,227.9207,227.6744,227.6744,3538.0
2023-10-26 15:20:00,231.2,231.27,231.11,231.17,1510.0,227.7434,227.8123,227.6547,227.7138,1510.0
2023-10-26 15:25:00,231.15,231.18,230.83,230.84,4079.0,227.6941,227.7237,227.3789,227.3887,4079.0
2023-10-26 15:30:00,230.75,230.85,230.66,230.71,4391.0,227.3001,227.3986,227.2114,227.2607,4391.0
2023-10-26 15:35:00,230.66,230.68,230.18,230.29,6400.0,227.2114,227.2311,226.7386,226.847,6400.0
2023-10-26 15:40:00,230.26,230.33,230.06,230.23,7352.0,226.8174,226.8864,226.6204,226.7879,7352.0
2023-10-26 15:45:00,230.24,230.24,229.76,230.2,17085.0,226.7977,226.7977,226.3249,226.7583,17085.0
2023-10-26 15:50:00,230.23,230.43,230.04,230.04,14903.0,226.7879,226.9849,226.6007,226.6007,14903.0
2023-10-26 15:55:00,230.08,230.37,229.83,229.89,61184.0,226.6401,226.9258,226.3938,226.4529,61184.0
2023-10-27 09:30:00,234.0,234.0,232.3,232.3,16755.0,230.5015,230.5015,228.8269,228.8269,16755.0
2023-10-27 09:35:00,231.95,233.4,231.86,233.19,10767.0,228.4821,229.9105,228.3935,229.7036,10767.0
2023-10-27 09:40:00,233.55,233.55,231.04,231.13,6604.0,230.0582,230.0582,227.5857,227.6744,6604.0
2023-10-27 09:45:00,230.37,231.8,230.37,230.75,8014.0,226.9258,228.3344,226.9258,227.3001,8014.0
2023-10-27 09:50:00,230.68,230.68,228.85,229.1,4654.0,227.2311,227.2311,225.4285,225.6748,4654.0
2023-10-27 09:55:00,228.91,229.67,227.38,229.67,12043.0,225.4876,226.2362,223.9805,226.2362,12043.0
2023-10-27 10:00:00,229.35,229.46,228.16,229.14,5328.0,225.921,226.0294,224.7488,225.7142,5328.0
2023-10-27 10:05:00,229.19,229.82,228.82,229.25,13261.0,225.7634,226.384,225.3989,225.8225,13261.0
2023-10-27 10:10:00,229.44,229.44,229.1,229.17,1386.0,226.0097,226.0097,225.6748,225.7437,1386.0
2023-10-27 10:15:00,229.27,229.4,228.44,228.45,4861.0,225.8422,225.9703,225.0246,225.0345,4861.0
2023-10-27 10:20:00,228.44,229.28,228.44,228.5,6921.0,225.0246,225.8521,225.0246,225.0837,6921.0
2023-10-27 10:25:00,228.13,228.13,227.37,227.37,4203.0,224.7193,224.7193,223.9706,223.9706,4203.0
2023-10-27 10:30:00,227.44,227.44,226.78,226.87,3036.0,224.0396,224.0396,223.3894,223.4781,3036.0
2023-10-27 10:35:00,226.95,228.32,226.85,227.33,17160.0,223.5569,224.9064,223.4584,223.9312,17160.0
2023-10-27 10:40:00,227.31,227.84,227.18,227.41,3762.0,223.9115,224.4336,223.7835,224.01,3762.0
2023-10-27 10:45:00,227.42,227.42,227.13,227.27,1927.0,224.0199,224.0199,223.7342,223.8721,1927.0
2023-10-27 10:50:00,227.28,227.5,227.11,227.43,3751.0,223.882,224.0987,223.7145,224.0297,3751.0
2023-10-27 10:55:00,227.43,228.38,227.42,228.28,6162.0,224.0297,224.9655,224.0199,224.867,6162.0
2023-10-27 11:00:00,228.36,229.13,228.24,229.01,14703.0,224.9458,225.7043,224.8276,225.5861,14703.0
2023-10-27 11:05:00,229.04,229.66,228.92,229.49,12967.0,225.6156,226.2264,225.4974,226.0589,12967.0
2023-10-27 11:10:00,229.57,229.81,229.2,229.81,5257.0,226.1377,226.3741,225.7733,226.3741,5257.0
2023-10-27 11:15:00,229.93,229.97,229.86,229.97,1042.0,226.4923,226.5317,226.4234,226.5317,1042.0
2023-10-27 11:20:00,229.96,230.0,229.65,229.9,2919.0,226.5219,226.5613,226.2165,226.4628,2919.0
2023-10-27 11:25:00,229.93,230.27,229.92,229.97,10370.0,226.4923,226.8273,226.4825,226.5317,10370.0
2023-10-27 11:30:00,229.97,230.14,229.62,229.65,7342.0,226.5317,226.6992,226.187,226.2165,7342.0
2023-10-27 11:35:00,229.65,229.65,229.0,229.02,3611.0,226.2165,226.2165,225.5762,225.5959,3611.0
2023-10-27 11:40:00,229.16,229.16,228.91,228.91,3056.0,225.7339,225.7339,225.4876,225.4876,3056.0
2023-10-27 11:45:00,229.01,229.05,228.76,228.84,3399.0,225.5861,225.6255,225.3398,225.4186,3399.0
2023-10-27 11:50:00,228.94,229.13,228.74,229.09,8827.0,225.5171,225.7043,225.3201,225.6649,8827.0
2023-10-27 11:55:00,229.11,229.11,228.6,228.64,1729.0,225.6846,225.6846,225.1822,225.2216,1729.0
2023-10-27 12:00:00,228.76,228.83,228.55,228.55,1302.0,225.3398,225.4088,225.133,225.133,1302.0
2023-10-27 12:05:00,228.59,228.9,228.38,228.9,1902.0,225.1724,225.4777,224.9655,225.4777,1902.0
2023-10-27 12:10:00,228.9,229.06,228.75,228.98,5900.0,225.4777,225.6353,225.33,225.5565,5900.0
2023-10-27 12:15:00,228.91,229.01,228.89,229.0,975.0,225.4876,225.5861,225.4679,225.5762,975.0
2023-10-27 12:20:00,229.0,229.01,228.61,228.62,1500.0,225.5762,225.5861,225.1921,225.2019,1500.0
2023-10-27 12:25:00,228.62,229.03,228.53,229.03,2208.0,225.2019,225.6058,225.1133,225.6058,2208.0
2023-10-27 12:30:00,229.16,229.27,228.98,229.01,1698.0,225.7339,225.8422,225.5565,225.5861,1698.0
2023-10-27 12:35:00,229.26,229.82,229.26,229.82,1305.0,225.8324,226.384,225.8324,226.384,1305.0
2023-10-27 12:40:00,229.59,229.67,229.13,229.26,3675.0,226.1574,226.2362,225.7043,225.8324,3675.0
2023-10-27 12:45:00,229.36,229.36,229.2,229.2,2125.0,225.9309,225.9309,225.7733,225.7733,2125.0
2023-10-27 12:50:00,229.19,229.19,228.96,228.96,716.0,225.7634,225.7634,225.5368,225.5368,716.0
2023-10-27 12:55:00,228.99,229.09,228.77,228.77,700.0,225.5664,225.6649,225.3497,225.3497,700.0
2023-10-27 13:00:00,228.82,229.24,228.82,229.11,1995.0,225.3989,225.8127,225.3989,225.6846,1995.0
2023-10-27 13:05:00,229.06,229.08,228.59,228.91,2700.0,225.6353,225.655,225.1724,225.4876,2700.0
2023-10-27 13:10:00,228.84,228.84,228.6,228.67,1699.0,225.4186,225.4186,225.1822,225.2512,1699.0
2023-10-27 13:15:00,228.69,228.74,228.17,228.31,2198.0,225.2709,225.3201,224.7587,224.8966,2198.0
2023-10-27 13:20:00,228.31,228.32,227.89,227.97,1722.0,224.8966,224.9064,224.4828,224.5616,1722.0
2023-10-27 13:25:00,228.07,228.2,228.06,228.19,2403.0,224.6602,224.7882,224.6503,224.7784,2403.0
2023-10-27 13:30:00,228.13,228.13,228.05,228.05,300.0,224.7193,224.7193,224.6404,224.6404,300.0
2023-10-27 13:35:00,228.07,228.16,227.64,227.74,2697.0,224.6602,224.7488,224.2366,224.3351,2697.0
2023-10-27 13:40:00,227.68,228.15,227.68,228.05,1964.0,224.276,224.739,224.276,224.6404,1964.0
2023-10-27 13:45:00,228.12,228.12,228.02,228.04,600.0,224.7094,224.7094,224.6109,224.6306,600.0
2023-10-27 13:50:00,228.21,228.26,227.81,227.81,1252.0,224.7981,224.8473,224.404,224.404,1252.0
2023-10-27 13:55:00,227.81,227.81,227.26,227.48,3179.0,224.404,224.404,223.8623,224.079,3179.0
2023-10-27 14:00:00,227.53,227.56,227.33,227.56,832.0,224.1282,224.1578,223.9312,224.1578,832.0
2023-10-27 14:05:00,227.51,227.51,227.04,227.39,5158.0,224.1085,224.1085,223.6455,223.9903,5158.0
2023-10-27 14:10:00,227.39,227.7,227.3,227.63,2005.0,223.9903,224.2957,223.9017,224.2267,2005.0
2023-10-27 14:15:00,227.62,227.69,227.29,227.29,2671.0,224.2169,224.2858,223.8918,223.8918,2671.0
2023-10-27 14:20:00,227.16,227.16,226.79,226.95,802.0,223.7638,223.7638,223.3993,223.5569,802.0
2023-10-27 14:25:00,227.08,227.09,226.93,227.04,1000.0,223.685,223.6948,223.5372,223.6455,1000.0
2023-10-27 14:30:00,226.88,227.91,226.88,227.91,3529.0,223.4879,224.5025,223.4879,224.5025,3529.0
2023-10-27 14:35:00,227.8,228.12,227.79,227.83,2100.0,224.3942,224.7094,224.3843,224.4237,2100.0
2023-10-27 14:40:00,227.84,227.9,227.73,227.88,1001.0,224.4336,224.4927,224.3252,224.473,1001.0
2023-10-27 14:45:00,227.9,227.95,227.6,227.66,1209.0,224.4927,224.5419,224.1972,224.2563,1209.0
2023-10-27 14:50:00,227.61,227.78,227.28,227.28,3173.0,224.207,224.3745,223.882,223.882,3173.0
2023-10-27 14:55:00,227.18,227.85,227.18,227.76,14065.0,223.7835,224.4434,223.7835,224.3548,14065.0
2023-10-27 15:00:00,227.83,227.95,227.73,227.82,9285.0,224.4237,224.5419,224.3252,224.4139,9285.0
2023-10-27 15:05:00,227.8,228.0,227.8,227.94,2330.0,224.3942,224.5912,224.3942,224.5321,2330.0
2023-10-27 15:10:00,227.81,227.97,227.75,227.81,5153.0,224.404,224.5616,224.3449,224.404,5153.0
2023-10-27 15:15:00,227.79,228.11,227.69,227.94,10369.0,224.3843,224.6996,224.2858,224.5321,10369.0
2023-10-27 15:20:00,227.82,228.15,227.8,227.86,8292.0,224.4139,224.739,224.3942,224.4533,8292.0
2023-10-27 15:25:00,227.98,228.54,227.98,228.54,4463.0,224.5715,225.1231,224.5715,225.1231,4463.0
2023-10-27 15:30:00,228.55,228.71,228.16,228.16,5510.0,225.133,225.2906,224.7488,224.7488,5510.0
2023-10-27 15:35:00,228.15,228.15,227.87,227.92,3040.0,224.739,224.739,224.4631,224.5124,3040.0
2023-10-27 15:40:00,227.82,227.94,227.76,227.77,2399.0,224.4139,224.5321,224.3548,224.3646,2399.0
2023-10-27 15:45:00,227.89,228.08,227.83,227.94,6581.0,224.4828,224.67,224.4237,224.5321,6581.0
2023-10-27 15:50:00,227.99,228.46,227.99,228.42,10287.0,224.5813,225.0443,224.5813,225.0049,10287.0
2023-10-27 15:55:00,228.47,228.58,228.12,228.39,36139.0,225.0542,225.1625,224.7094,224.9754,36139.0
2023-10-30 09:30:00,229.44,230.54,229.26,229.32,8506.0,226.0097,227.0932,225.8324,225.8915,8506.0
2023-10-30 09:35:00,229.51,229.51,229.51,229.51,100.0,226.0786,226.0786,226.0786,226.0786,100.0
2023-10-30 09:40:00,229.17,229.72,228.81,229.71,3373.0,225.7437,226.2855,225.3891,226.2756,3373.0
2023-10-30 09:45:00,229.98,230.23,229.51,229.51,5306.0,226.5416,226.7879,226.0786,226.0786,5306.0
2023-10-30 09:50:00,229.52,229.73,229.38,229.6,3466.0,226.0885,226.2953,225.9506,226.1673,3466.0
2023-10-30 09:55:00,229.8,230.71,229.73,230.71,3973.0,226.3643,227.2607,226.2953,227.2607,3973.0
2023-10-30 10:00:00,230.86,231.37,230.84,230.84,4436.0,227.4084,227.9108,227.3887,227.3887,4436.0
2023-10-30 10:05:00,230.7,230.7,230.31,230.31,2562.0,227.2508,227.2508,226.8667,226.8667,2562.0
2023-10-30 10:10:00,230.27,230.27,229.68,229.84,1704.0,226.8273,226.8273,226.2461,226.4037,1704.0
2023-10-30 10:15:00,229.83,230.1,229.7,230.07,2801.0,226.3938,226.6598,226.2658,226.6302,2801.0
2023-10-30 10:20:00,230.36,230.36,230.1,230.21,1383.0,226.9159,226.9159,226.6598,226.7682,1383.0
2023-10-30 10:25:00,230.11,230.43,229.85,230.32,7114.0,226.6697,226.9849,226.4135,226.8765,7114.0
2023-10-30 10:30:00,230.3,230.51,229.88,230.51,1980.0,226.8568,227.0637,226.4431,227.0637,1980.0
2023-10-30 10:35:00,230.53,230.79,230.43,230.49,2350.0,227.0834,227.3395,226.9849,227.044,2350.0
2023-10-30 10:40:00,230.39,230.56,230.21,230.21,1424.0,226.9455,227.1129,226.7682,226.7682,1424.0
2023-10-30 10:45:00,230.34,230.51,230.12,230.12,2048.0,226.8962,227.0637,226.6795,226.6795,2048.0
2023-10-30 10:50:00,230.32,230.56,230.31,230.46,2110.0,226.8765,227.1129,226.8667,227.0144,2110.0
2023-10-30 10:55:00,230.46,230.59,230.27,230.59,3200.0,227.0144,227.1425,226.8273,227.1425,3200.0
2023-10-30 11:00:00,230.56,230.98,230.52,230.98,902.0,227.1129,227.5266,227.0735,227.5266,902.0
2023-10-30 11:05:00,231.07,231.56,231.07,231.54,1300.0,227.6153,228.098,227.6153,228.0783,1300.0
2023-10-30 11:10:00,231.69,231.73,231.28,231.4,4567.0,228.226,228.2654,227.8222,227.9404,4567.0
2023-10-30 11:15:00,231.34,231.47,231.21,231.37,1136.0,227.8813,228.0093,227.7532,227.9108,1136.0
2023-10-30 11:20:00,231.35,231.48,231.29,231.34,1600.0,227.8911,228.0192,227.832,227.8813,1600.0
2023-10-30 11:25:00,231.47,231.72,231.44,231.61,9428.0,228.0093,228.2556,227.9798,228.1472,9428.0
2023-10-30 11:30:00,231.68,231.99,231.49,231.96,3512.0,228.2162,228.5215,228.029,228.492,3512.0
2023-10-30 11:35:00,232.0,232.12,231.57,231.69,5308.0,228.5314,228.6496,228.1078,228.226,5308.0
2023-10-30 11:40:00,231.63,232.08,231.58,231.98,4147.0,228.1669,228.6102,228.1177,228.5117,4147.0
2023-10-30 11:45:00,231.96,232.39,231.88,232.26,5635.0,228.492,228.9156,228.4132,228.7875,5635.0
2023-10-30 11:50:00,232.27,232.86,232.25,232.86,4755.0,228.7974,229.3785,228.7777,229.3785,4755.0
2023-10-30 11:55:00,232.86,233.09,232.85,233.09,4770.0,229.3785,229.6051,229.3687,229.6051,4770.0
2023-10-30 12:00:00,232.88,233.09,232.88,232.97,6602.0,229.3982,229.6051,229.3982,229.4869,6602.0
2023-10-30 12:05:00,232.96,232.96,232.63,232.75,4698.0,229.477,229.477,229.152,229.2702,4698.0
2023-10-30 12:10:00,232.81,232.86,232.62,232.62,2492.0,229.3293,229.3785,229.1421,229.1421,2492.0
2023-10-30 12:15:00,232.75,232.81,232.48,232.52,1400.0,229.2702,229.3293,229.0042,229.0436,1400.0
2023-10-30 12:20:00,232.46,232.53,232.44,232.49,1202.0,228.9845,229.0535,228.9648,229.0141,1202.0
2023-10-30 12:25:00,232.45,232.51,232.31,232.39,1626.0,228.9747,229.0338,228.8368,228.9156,1626.0
2023-10-30 12:30:00,232.28,232.36,232.21,232.28,2553.0,228.8072,228.886,228.7383,228.8072,2553.0
2023-10-30 12:35:00,232.22,232.42,232.2,232.4,4620.0,228.7481,228.9451,228.7284,228.9254,4620.0
2023-10-30 12:40:00,232.37,232.4,232.11,232.12,2075.0,228.8959,228.9254,228.6397,228.6496,2075.0
2023-10-30 12:45:00,232.08,232.34,231.9,232.34,1911.0,228.6102,228.8663,228.4329,228.8663,1911.0
2023-10-30 12:50:00,232.41,232.47,232.0,232.0,2399.0,228.9353,228.9944,228.5314,228.5314,2399.0
2023-10-30 12:55:00,232.05,232.15,232.0,232.13,1594.0,228.5806,228.6792,228.5314,228.6594,1594.0
2023-10-30 13:00:00,232.13,232.15,231.99,232.15,1182.0,228.6594,228.6792,228.5215,228.6792,1182.0
2023-10-30 13:05:00,232.18,232.44,232.17,232.44,3109.0,228.7087,228.9648,228.6989,228.9648,3109.0
2023-10-30 13:10:00,232.47,232.59,232.38,232.56,2848.0,228.9944,229.1126,228.9057,229.083,2848.0
2023-10-30 13:15:00,232.72,232.84,232.6,232.67,810.0,229.2406,229.3588,229.1224,229.1914,810.0
2023-10-30 13:20:00,232.67,232.86,232.67,232.86,1214.0,229.1914,229.3785,229.1914,229.3785,1214.0
2023-10-30 13:25:00,232.84,233.26,232.84,233.26,1804.0,229.3588,229.7726,229.3588,229.7726,1804.0
2023-10-30 13:30:00,233.28,233.37,233.03,233.03,1379.0,229.7923,229.8809,229.546,229.546,1379.0
2023-10-30 13:35:00,233.08,233.33,233.01,233.26,3932.0,229.5952,229.8415,229.5263,229.7726,3932.0
2023-10-30 13:40:00,233.31,233.72,233.3,233.72,3228.0,229.8218,230.2257,229.812,230.2257,3228.0
2023-10-30 13:45:00,233.77,233.77,233.54,233.69,1497.0,230.2749,230.2749,230.0484,230.1961,1497.0
2023-10-30 13:50:00,233.65,233.85,233.65,233.85,1001.0,230.1567,230.3537,230.1567,230.3537,1001.0
2023-10-30 13:55:00,233.92,233.92,233.73,233.88,6070.0,230.4227,230.4227,230.2355,230.3833,6070.0
2023-10-30 14:00:00,233.97,234.07,233.79,233.88,3469.0,230.4719,230.5704,230.2946,230.3833,3469.0
2023-10-30 14:05:00,233.86,233.86,233.45,233.7,6143.0,230.3636,230.3636,229.9597,230.206,6143.0
2023-10-30 14:10:00,233.44,234.06,233.43,233.87,5848.0,229.9499,230.5606,229.94,230.3734,5848.0
2023-10-30 14:15:00,233.78,233.96,233.68,233.96,3481.0,230.2848,230.4621,230.1863,230.4621,3481.0
2023-10-30 14:20:00,233.79,234.01,233.78,234.01,3062.0,230.2946,230.5113,230.2848,230.5113,3062.0
2023-10-30 14:25:00,233.96,234.08,233.92,233.92,2824.0,230.4621,230.5803,230.4227,230.4227,2824.0
2023-10-30 14:30:00,233.97,234.03,233.85,234.01,2022.0,230.4719,230.531,230.3537,230.5113,2022.0
2023-10-30 14:35:00,234.01,234.26,233.99,234.02,4269.0,230.5113,230.7576,230.4916,230.5212,4269.0
2023-10-30 14:40:00,233.95,234.12,233.86,233.91,15617.0,230.4522,230.6197,230.3636,230.4128,15617.0
2023-10-30 14:45:00,233.82,234.26,233.82,234.14,1691.0,230.3242,230.7576,230.3242,230.6394,1691.0
2023-10-30 14:50:00,234.13,234.28,233.95,233.95,1553.0,230.6295,230.7773,230.4522,230.4522,1553.0
2023-10-30 14:55:00,233.93,234.12,233.93,234.12,1005.0,230.4325,230.6197,230.4325,230.6197,1005.0
2023-10-30 15:00:00,234.12,234.63,234.12,234.2,5019.0,230.6197,231.1221,230.6197,230.6985,5019.0
2023-10-30 15:05:00,234.23,234.37,234.23,234.25,1091.0,230.7281,230.866,230.7281,230.7478,1091.0
2023-10-30 15:10:00,234.31,234.41,234.23,234.27,3718.0,230.8069,230.9054,230.7281,230.7675,3718.0
2023-10-30 15:15:00,234.37,234.62,234.34,234.62,2296.0,230.866,231.1122,230.8364,231.1122,2296.0
2023-10-30 15:20:00,234.55,234.59,234.43,234.54,3549.0,231.0433,231.0827,230.9251,231.0334,3549.0
2023-10-30 15:25:00,234.46,234.6,234.41,234.59,4972.0,230.9546,231.0925,230.9054,231.0827,4972.0
2023-10-30 15:30:00,234.65,234.73,234.22,234.23,4076.0,231.1418,231.2206,230.7182,230.7281,4076.0
2023-10-30 15:35:00,234.25,234.48,234.17,234.48,3835.0,230.7478,230.9743,230.6689,230.9743,3835.0
2023-10-30 15:40:00,234.48,234.48,234.21,234.46,5211.0,230.9743,230.9743,230.7084,230.9546,5211.0
2023-10-30 15:45:00,234.39,234.51,234.14,234.27,9491.0,230.8857,231.0039,230.6394,230.7675,9491.0
2023-10-30 15:50:00,234.19,234.2,234.0,234.08,10018.0,230.6887,230.6985,230.5015,230.5803,10018.0
2023-10-30 15:55:00,234.06,234.17,233.69,233.78,49997.0,230.5606,230.6689,230.1961,230.2848,49997.0
2023-10-31 09:30:00,234.4,235.07,234.4,235.06,10218.0,230.8955,231.5555,230.8955,231.5456,10218.0
2023-10-31 09:35:00,234.89,235.28,233.37,233.87,6036.0,231.3782,231.7624,229.8809,230.3734,6036.0
2023-10-31 09:40:00,234.0,234.75,233.43,234.07,2400.0,230.5015,231.2403,229.94,230.5704,2400.0
2023-10-31 09:45:00,234.01,234.47,233.51,233.52,3172.0,230.5113,230.9645,230.0188,230.0287,3172.0
2023-10-31 09:50:00,233.45,234.14,233.33,234.14,3377.0,229.9597,230.6394,229.8415,230.6394,3377.0
2023-10-31 09:55:00,234.18,234.51,234.03,234.31,3353.0,230.6788,231.0039,230.531,230.8069,3353.0
2023-10-31 10:00:00,234.24,234.41,233.97,234.2,4288.0,230.7379,230.9054,230.4719,230.6985,4288.0
2023-10-31 10:05:00,234.05,234.28,233.96,234.19,1706.0,230.5507,230.7773,230.4621,230.6887,1706.0
2023-10-31 10:10:00,234.25,234.69,234.21,234.69,11368.0,230.7478,231.1812,230.7084,231.1812,11368.0
2023-10-31 10:15:00,234.66,234.91,234.39,234.78,13690.0,231.1516,231.3979,230.8857,231.2698,13690.0
2023-10-31 10:20:00,234.56,234.63,234.12,234.12,2511.0,231.0531,231.1221,230.6197,230.6197,2511.0
2023-10-31 10:25:00,234.14,234.3,233.83,234.17,12174.0,230.6394,230.797,230.334,230.6689,12174.0
2023-10-31 10:30:00,234.17,234.56,234.13,234.38,5481.0,230.6689,231.0531,230.6295,230.8758,5481.0
2023-10-31 10:35:00,234.38,234.64,234.37,234.5,4407.0,230.8758,231.1319,230.866,230.994,4407.0
2023-10-31 10:40:00,234.49,234.82,234.3,234.72,5227.0,230.9842,231.3092,230.797,231.2107,5227.0
2023-10-31 10:45:00,234.72,234.82,234.25,234.25,4048.0,231.2107,231.3092,230.7478,230.7478,4048.0
2023-10-31 10:50:00,234.13,234.35,233.92,234.06,4336.0,230.6295,230.8463,230.4227,230.5606,4336.0
2023-10-31 10:55:00,234.08,234.25,233.95,234.17,5536.0,230.5803,230.7478,230.4522,230.6689,5536.0
2023-10-31 11:00:00,234.2,234.31,233.69,233.69,7434.0,230.6985,230.8069,230.1961,230.1961,7434.0
2023-10-31 11:05:00,233.69,233.97,233.69,233.83,1500.0,230.1961,230.4719,230.1961,230.334,1500.0
2023-10-31 11:10:00,233.91,234.27,233.88,234.27,2810.0,230.4128,230.7675,230.3833,230.7675,2810.0
2023-10-31 11:15:00,234.16,234.24,234.07,234.23,1629.0,230.6591,230.7379,230.5704,230.7281,1629.0
2023-10-31 11:20:00,234.31,234.48,234.21,234.45,3440.0,230.8069,230.9743,230.7084,230.9448,3440.0
2023-10-31 11:25:00,234.46,234.85,234.31,234.39,31489.0,230.9546,231.3388,230.8069,230.8857,31489.0
2023-10-31 11:30:00,234.56,234.69,234.14,234.66,2569.0,231.0531,231.1812,230.6394,231.1516,2569.0
2023-10-31 11:35:00,234.68,234.81,234.62,234.81,2805.0,231.1713,231.2994,231.1122,231.2994,2805.0
2023-10-31 11:40:00,234.79,234.79,234.38,234.6,2435.0,231.2797,231.2797,230.8758,231.0925,2435.0
2023-10-31 11:45:00,234.62,234.87,234.59,234.75,1868.0,231.1122,231.3585,231.0827,231.2403,1868.0
2023-10-31 11:50:00,234.71,234.71,234.6,234.6,547.0,231.2009,231.2009,231.0925,231.0925,547.0
2023-10-31 11:55:00,234.63,235.25,234.61,235.25,2314.0,231.1221,231.7328,231.1024,231.7328,2314.0
2023-10-31 12:00:00,235.17,235.29,235.03,235.03,3139.0,231.654,231.7722,231.5161,231.5161,3139.0
2023-10-31 12:05:00,234.93,234.98,234.89,234.98,900.0,231.4176,231.4668,231.3782,231.4668,900.0
2023-10-31 12:10:00,234.99,234.99,234.73,234.79,2345.0,231.4767,231.4767,231.2206,231.2797,2345.0
2023-10-31 12:15:00,234.86,235.14,234.79,235.09,2910.0,231.3486,231.6244,231.2797,231.5752,2910.0
2023-10-31 12:20:00,235.06,235.07,234.86,234.86,1298.0,231.5456,231.5555,231.3486,231.3486,1298.0
2023-10-31 12:25:00,234.95,234.97,234.83,234.83,2126.0,231.4373,231.457,231.3191,231.3191,2126.0
2023-10-31 12:30:00,234.91,235.41,234.91,235.17,4494.0,231.3979,231.8904,231.3979,231.654,4494.0
2023-10-31 12:35:00,235.2,235.2,234.81,235.04,2809.0,231.6836,231.6836,231.2994,231.5259,2809.0
2023-10-31 12:40:00,235.17,235.51,235.16,235.19,3381.0,231.654,231.9889,231.6441,231.6737,3381.0
2023-10-31 12:45:00,235.3,235.34,235.1,235.32,1893.0,231.7821,231.8215,231.585,231.8018,1893.0
2023-10-31 12:50:00,235.34,235.42,235.17,235.17,1515.0,231.8215,231.9003,231.654,231.654,1515.0
2023-10-31 12:55:00,235.2,235.61,235.17,235.59,7800.0,231.6836,232.0874,231.654,232.0677,7800.0
2023-10-31 13:00:00,235.63,236.16,235.63,236.04,5377.0,232.1071,232.6292,232.1071,232.511,5377.0
2023-10-31 13:05:00,236.15,236.16,235.95,236.16,4967.0,232.6193,232.6292,232.4223,232.6292,4967.0
2023-10-31 13:10:00,236.04,236.06,235.97,236.05,3641.0,232.511,232.5307,232.442,232.5208,3641.0
2023-10-31 13:15:00,236.13,236.18,235.97,236.05,7617.0,232.5996,232.6489,232.442,232.5208,7617.0
2023-10-31 13:20:00,236.07,236.09,235.94,236.02,1217.0,232.5405,232.5602,232.4125,232.4913,1217.0
2023-10-31 13:25:00,236.01,236.21,235.82,236.16,5411.0,232.4814,232.6784,232.2943,232.6292,5411.0
2023-10-31 13:30:00,236.15,236.45,236.14,236.45,2175.0,232.6193,232.9149,232.6095,232.9149,2175.0
2023-10-31 13:35:00,236.41,236.41,236.24,236.24,1333.0,232.8755,232.8755,232.708,232.708,1333.0
2023-10-31 13:40:00,236.37,236.59,236.37,236.43,1043.0,232.8361,233.0528,232.8361,232.8952,1043.0
2023-10-31 13:45:00,236.34,236.69,236.34,236.53,5633.0,232.8065,233.1513,232.8065,232.9937,5633.0
2023-10-31 13:50:00,236.54,236.69,236.53,236.62,800.0,233.0035,233.1513,232.9937,233.0823,800.0
2023-10-31 13:55:00,236.63,236.67,236.55,236.67,1092.0,233.0922,233.1316,233.0134,233.1316,1092.0
2023-10-31 14:00:00,236.69,236.74,236.25,236.26,4538.0,233.1513,233.2005,232.7179,232.7277,4538.0
2023-10-31 14:05:00,236.42,236.52,236.37,236.47,3477.0,232.8853,232.9838,232.8361,232.9346,3477.0
2023-10-31 14:10:00,236.52,236.74,236.52,236.58,3812.0,232.9838,233.2005,232.9838,233.0429,3812.0
2023-10-31 14:15:00,236.57,236.75,236.3,236.34,9392.0,233.0331,233.2104,232.7671,232.8065,9392.0
2023-10-31 14:20:00,236.4,236.45,236.26,236.31,2083.0,232.8656,232.9149,232.7277,232.777,2083.0
2023-10-31 14:25:00,236.22,236.34,236.09,236.09,1927.0,232.6883,232.8065,232.5602,232.5602,1927.0
2023-10-31 14:30:00,236.05,236.2,236.05,236.16,2282.0,232.5208,232.6686,232.5208,232.6292,2282.0
2023-10-31 14:35:00,236.16,236.16,235.94,236.03,3454.0,232.6292,232.6292,232.4125,232.5011,3454.0
2023-10-31 14:40:00,236.07,236.11,235.93,236.11,2471.0,232.5405,232.5799,232.4026,232.5799,2471.0
2023-10-31 14:45:00,236.11,236.11,235.89,236.08,4204.0,232.5799,232.5799,232.3632,232.5504,4204.0
2023-10-31 14:50:00,236.11,236.31,236.08,236.26,9118.0,232.5799,232.777,232.5504,232.7277,9118.0
2023-10-31 14:55:00,236.2,236.24,236.14,236.15,3583.0,232.6686,232.708,232.6095,232.6193,3583.0
2023-10-31 15:00:00,236.17,236.25,236.15,236.17,3845.0,232.639,232.7179,232.6193,232.639,3845.0
2023-10-31 15:05:00,236.19,236.19,235.99,236.07,2039.0,232.6587,232.6587,232.4617,232.5405,2039.0
2023-10-31 15:10:00,236.08,236.14,235.93,235.96,3771.0,232.5504,232.6095,232.4026,232.4322,3771.0
2023-10-31 15:15:00,235.99,236.06,235.93,236.05,2859.0,232.4617,232.5307,232.4026,232.5208,2859.0
2023-10-31 15:20:00,236.01,236.14,235.91,235.94,8564.0,232.4814,232.6095,232.3829,232.4125,8564.0
2023-10-31 15:25:00,236.0,236.14,235.95,236.08,4686.0,232.4716,232.6095,232.4223,232.5504,4686.0
2023-10-31 15:30:00,235.99,236.05,235.83,235.93,7959.0,232.4617,232.5208,232.3041,232.4026,7959.0
2023-10-31 15:35:00,235.91,235.99,235.77,235.81,6264.0,232.3829,232.4617,232.245,232.2844,6264.0
2023-10-31 15:40:00,235.82,236.02,235.66,235.96,6007.0,232.2943,232.4913,232.1367,232.4322,6007.0
2023-10-31 15:45:00,235.9,235.94,235.66,235.86,12012.0,232.3731,232.4125,232.1367,232.3337,12012.0
2023-10-31 15:50:00,235.83,236.03,235.71,235.73,13070.0,232.3041,232.5011,232.1859,232.2056,13070.0
2023-10-31 15:55:00,235.75,236.07,235.44,235.48,68381.0,232.2253,232.5405,231.92,231.9594,68381.0
2023-11-01 09:30:00,235.81,237.0,235.81,236.03,7932.0,232.2844,233.4566,232.2844,232.5011,7932.0
2023-11-01 09:35:00,235.94,237.0,235.94,237.0,2709.0,232.4125,233.4566,232.4125,233.4566,2709.0
2023-11-01 09:40:00,236.99,237.24,236.36,236.81,4539.0,233.4468,233.6931,232.8262,233.2695,4539.0
2023-11-01 09:45:00,236.73,237.15,236.68,237.11,4075.0,233.1907,233.6044,233.1414,233.565,4075.0
2023-11-01 09:50:00,236.98,237.23,236.53,237.23,5203.0,233.4369,233.6832,232.9937,233.6832,5203.0
2023-11-01 09:55:00,237.23,237.65,237.23,237.5,4661.0,233.6832,234.0969,233.6832,233.9492,4661.0
2023-11-01 10:00:00,237.57,238.0,236.86,237.06,71351.0,234.0181,234.4417,233.3187,233.5157,71351.0
2023-11-01 10:05:00,237.13,237.23,236.75,236.94,5440.0,233.5847,233.6832,233.2104,233.3975,5440.0
2023-11-01 10:10:00,236.84,237.17,236.51,237.14,3457.0,233.299,233.6241,232.974,233.5945,3457.0
2023-11-01 10:15:00,237.09,237.48,237.09,237.48,3644.0,233.5453,233.9295,233.5453,233.9295,3644.0
2023-11-01 10:20:00,237.42,237.76,237.39,237.62,8122.0,233.8704,234.2053,233.8408,234.0674,8122.0
2023-11-01 10:25:00,237.65,238.0,237.49,237.69,16866.0,234.0969,234.4417,233.9393,234.1363,16866.0
2023-11-01 10:30:00,237.69,237.81,237.63,237.69,12825.0,234.1363,234.2545,234.0772,234.1363,12825.0
2023-11-01 10:35:00,237.69,237.69,237.32,237.47,7878.0,234.1363,234.1363,233.7719,233.9196,7878.0
2023-11-01 10:40:00,237.49,237.64,237.43,237.64,2352.0,233.9393,234.0871,233.8802,234.0871,2352.0
2023-11-01 10:45:00,237.64,237.67,237.48,237.6,3890.0,234.0871,234.1166,233.9295,234.0477,3890.0
2023-11-01 10:50:00,237.45,237.52,237.33,237.41,2936.0,233.8999,233.9689,233.7817,233.8605,2936.0
2023-11-01 10:55:00,237.54,237.55,237.32,237.49,5000.0,233.9886,233.9984,233.7719,233.9393,5000.0
2023-11-01 11:00:00,237.5,237.88,237.5,237.88,3663.0,233.9492,234.3235,233.9492,234.3235,3663.0
2023-11-01 11:05:00,237.85,237.99,237.72,237.8,2772.0,234.2939,234.4318,234.1659,234.2447,2772.0
2023-11-01 11:10:00,237.85,238.0,237.66,237.75,15926.0,234.2939,234.4417,234.1068,234.1954,15926.0
2023-11-01 11:15:00,237.73,237.76,237.53,237.65,4616.0,234.1757,234.2053,233.9787,234.0969,4616.0
2023-11-01 11:20:00,237.66,237.66,237.31,237.63,2786.0,234.1068,234.1068,233.762,234.0772,2786.0
2023-11-01 11:25:00,237.82,237.88,237.73,237.86,2113.0,234.2644,234.3235,234.1757,234.3038,2113.0
2023-11-01 11:30:00,237.89,238.0,237.77,237.83,5486.0,234.3333,234.4417,234.2151,234.2742,5486.0
2023-11-01 11:35:00,237.76,237.9,237.64,237.66,9783.0,234.2053,234.3432,234.0871,234.1068,9783.0
2023-11-01 11:40:00,237.59,237.64,237.29,237.34,2094.0,234.0378,234.0871,233.7423,233.7916,2094.0
2023-11-01 11:45:00,237.38,237.45,237.27,237.27,2773.0,233.831,233.8999,233.7226,233.7226,2773.0
2023-11-01 11:50:00,237.24,237.24,236.74,236.76,3549.0,233.6931,233.6931,233.2005,233.2202,3549.0
2023-11-01 11:55:00,236.8,236.81,236.61,236.69,10182.0,233.2596,233.2695,233.0725,233.1513,10182.0
2023-11-01 12:00:00,236.73,236.73,235.87,235.93,10869.0,233.1907,233.1907,232.3435,232.4026,10869.0
2023-11-01 12:05:00,235.88,236.07,235.55,235.7,10583.0,232.3534,232.5405,232.0283,232.1761,10583.0
2023-11-01 12:10:00,235.73,235.74,235.3,235.34,5308.0,232.2056,232.2155,231.7821,231.8215,5308.0
2023-11-01 12:15:00,235.39,235.58,235.26,235.51,8107.0,231.8707,232.0579,231.7427,231.9889,8107.0
2023-11-01 12:20:00,235.51,235.58,234.99,234.99,4997.0,231.9889,232.0579,231.4767,231.4767,4997.0
2023-11-01 12:25:00,235.02,235.19,234.97,234.98,4450.0,231.5062,231.6737,231.457,231.4668,4450.0
2023-11-01 12:30:00,234.94,235.28,234.92,235.19,5345.0,231.4274,231.7624,231.4077,231.6737,5345.0
2023-11-01 12:35:00,235.16,235.2,234.93,234.94,2400.0,231.6441,231.6836,231.4176,231.4274,2400.0
2023-11-01 12:40:00,234.81,234.81,234.59,234.75,4261.0,231.2994,231.2994,231.0827,231.2403,4261.0
2023-11-01 12:45:00,234.7,234.75,234.23,234.42,7009.0,231.191,231.2403,230.7281,230.9152,7009.0
2023-11-01 12:50:00,234.41,234.41,233.98,234.1,13432.0,230.9054,230.9054,230.4818,230.6,13432.0
2023-11-01 12:55:00,234.04,234.24,234.04,234.1,4020.0,230.5409,230.7379,230.5409,230.6,4020.0
2023-11-01 13:00:00,234.09,234.3,234.09,234.3,5029.0,230.5901,230.797,230.5901,230.797,5029.0
2023-11-01 13:05:00,234.31,234.78,234.3,234.34,3561.0,230.8069,231.2698,230.797,230.8364,3561.0
2023-11-01 13:10:00,234.47,234.64,234.4,234.59,5481.0,230.9645,231.1319,230.8955,231.0827,5481.0
2023-11-01 13:15:00,234.56,235.01,234.56,234.83,3943.0,231.0531,231.4964,231.0531,231.3191,3943.0
2023-11-01 13:20:00,234.77,234.86,234.23,234.61,5575.0,231.26,231.3486,230.7281,231.1024,5575.0
2023-11-01 13:25:00,234.52,235.17,234.52,235.12,4656.0,231.0137,231.654,231.0137,231.6047,4656.0
2023-11-01 13:30:00,235.11,235.11,234.8,234.98,4399.0,231.5949,231.5949,231.2895,231.4668,4399.0
2023-11-01 13:35:00,234.99,235.08,234.88,235.06,1433.0,231.4767,231.5653,231.3683,231.5456,1433.0
2023-11-01 13:40:00,235.06,235.39,235.05,235.39,2904.0,231.5456,231.8707,231.5358,231.8707,2904.0
2023-11-01 13:45:00,235.38,235.38,235.14,235.24,4206.0,231.8609,231.8609,231.6244,231.723,4206.0
2023-11-01 13:50:00,235.24,235.5,235.23,235.36,3069.0,231.723,231.9791,231.7131,231.8412,3069.0
2023-11-01 13:55:00,235.36,235.37,235.09,235.22,4443.0,231.8412,231.851,231.5752,231.7033,4443.0
2023-11-01 14:00:00,235.24,235.48,234.91,234.93,10095.0,231.723,231.9594,231.3979,231.4176,10095.0
2023-11-01 14:05:00,235.12,235.42,235.05,235.41,5584.0,231.6047,231.9003,231.5358,231.8904,5584.0
2023-11-01 14:10:00,235.49,235.62,235.39,235.51,4927.0,231.9692,232.0973,231.8707,231.9889,4927.0
2023-11-01 14:15:00,235.48,235.84,235.45,235.84,3873.0,231.9594,232.314,231.9298,232.314,3873.0
2023-11-01 14:20:00,235.75,235.98,235.73,235.98,3048.0,232.2253,232.4519,232.2056,232.4519,3048.0
2023-11-01 14:25:00,235.89,236.47,235.88,236.47,3886.0,232.3632,232.9346,232.3534,232.9346,3886.0
2023-11-01 14:30:00,236.4,236.9,236.4,236.68,12111.0,232.8656,233.3581,232.8656,233.1414,12111.0
2023-11-01 14:35:00,236.61,236.89,236.34,236.55,9895.0,233.0725,233.3483,232.8065,233.0134,9895.0
2023-11-01 14:40:00,236.29,236.46,236.05,236.22,2469.0,232.7573,232.9247,232.5208,232.6883,2469.0
2023-11-01 14:45:00,236.23,236.6,236.02,236.6,9266.0,232.6982,233.0626,232.4913,233.0626,9266.0
2023-11-01 14:50:00,236.54,236.9,236.53,236.86,4347.0,233.0035,233.3581,232.9937,233.3187,4347.0
2023-11-01 14:55:00,236.91,237.02,236.81,236.89,8400.0,233.368,233.4763,233.2695,233.3483,8400.0
2023-11-01 15:00:00,236.89,237.56,236.89,237.38,12168.0,233.3483,234.0083,233.3483,233.831,12168.0
2023-11-01 15:05:00,237.38,237.44,237.16,237.33,7614.0,233.831,233.8901,233.6142,233.7817,7614.0
2023-11-01 15:10:00,237.34,237.51,237.15,237.17,15039.0,233.7916,233.959,233.6044,233.6241,15039.0
2023-11-01 15:15:00,237.12,237.22,236.92,236.95,7622.0,233.5748,233.6733,233.3778,233.4074,7622.0
2023-11-01 15:20:00,236.93,237.25,236.93,237.15,29326.0,233.3877,233.7029,233.3877,233.6044,29326.0
2023-11-01 15:25:00,237.27,237.39,236.91,237.3,13501.0,233.7226,233.8408,233.368,233.7522,13501.0
2023-11-01 15:30:00,237.26,237.29,236.97,236.99,17997.0,233.7128,233.7423,233.4271,233.4468,17997.0
2023-11-01 15:35:00,236.99,237.01,236.78,236.78,7981.0,233.4468,233.4665,233.2399,233.2399,7981.0
2023-11-01 15:40:00,236.81,237.03,236.66,236.98,22751.0,233.2695,233.4862,233.1217,233.4369,22751.0
2023-11-01 15:45:00,236.96,237.19,236.9,237.12,30929.0,233.4172,233.6438,233.3581,233.5748,30929.0
2023-11-01 15:50:00,237.17,237.45,237.0,237.45,26192.0,233.6241,233.8999,233.4566,233.8999,26192.0
2023-11-01 15:55:00,237.45,237.61,237.04,237.37,96615.0,233.8999,234.0575,233.496,233.8211,96615.0
2023-11-02 09:30:00,237.01,239.45,236.89,239.22,100064.0,233.4665,235.87,233.3483,235.6434,100064.0
2023-11-02 09:35:00,239.0,239.26,238.03,238.66,10313.0,235.4267,235.6828,234.4712,235.0918,10313.0
2023-11-02 09:40:00,238.48,238.65,237.22,237.62,9701.0,234.9145,235.082,233.6733,234.0674,9701.0
2023-11-02 09:45:00,237.85,238.56,237.74,238.24,7079.0,234.2939,234.9933,234.1856,234.6781,7079.0
2023-11-02 09:50:00,238.24,238.39,237.88,238.34,2345.0,234.6781,234.8259,234.3235,234.7766,2345.0
2023-11-02 09:55:00,238.79,239.42,238.79,239.42,1300.0,235.2199,235.8405,235.2199,235.8405,1300.0
2023-11-02 10:00:00,239.45,239.73,239.38,239.49,10665.0,235.87,236.1458,235.8011,235.9094,10665.0
2023-11-02 10:05:00,239.4,239.64,239.35,239.55,1334.0,235.8208,236.0572,235.7715,235.9685,1334.0
2023-11-02 10:10:00,239.61,239.61,238.78,238.82,7358.0,236.0276,236.0276,235.21,235.2494,7358.0
2023-11-02 10:15:00,239.06,239.77,239.0,239.77,2241.0,235.4858,236.1852,235.4267,236.1852,2241.0
2023-11-02 10:20:00,239.83,240.14,239.69,239.97,2253.0,236.2443,236.5497,236.1064,236.3822,2253.0
2023-11-02 10:25:00,239.89,239.92,239.45,239.45,3752.0,236.3034,236.333,235.87,235.87,3752.0
2023-11-02 10:30:00,239.46,240.07,239.46,239.91,2605.0,235.8799,236.4807,235.8799,236.3231,2605.0
2023-11-02 10:35:00,239.86,240.1,239.77,240.09,3023.0,236.2739,236.5103,236.1852,236.5004,3023.0
2023-11-02 10:40:00,240.09,240.74,240.08,240.5,3627.0,236.5004,237.1407,236.4906,236.9043,3627.0
2023-11-02 10:45:00,240.46,240.88,240.39,240.57,6885.0,236.8649,237.2786,236.796,236.9733,6885.0
2023-11-02 10:50:00,240.58,240.84,240.26,240.42,3891.0,236.9831,237.2392,236.6679,236.8255,3891.0
2023-11-02 10:55:00,240.57,241.1,240.54,241.08,2330.0,236.9733,237.4953,236.9437,237.4756,2330.0
2023-11-02 11:00:00,241.13,241.24,240.73,240.81,4098.0,237.5249,237.6332,237.1309,237.2097,4098.0
2023-11-02 11:05:00,240.73,240.89,240.52,240.57,2756.0,237.1309,237.2885,236.924,236.9733,2756.0
2023-11-02 11:10:00,240.51,240.62,240.21,240.29,6025.0,236.9142,237.0225,236.6186,236.6975,6025.0
2023-11-02 11:15:00,240.05,240.61,239.85,240.5,5720.0,236.461,237.0127,236.264,236.9043,5720.0
2023-11-02 11:20:00,240.45,240.45,239.93,239.95,3025.0,236.8551,236.8551,236.3428,236.3625,3025.0
2023-11-02 11:25:00,239.99,240.31,239.98,239.98,3489.0,236.4019,236.7172,236.3921,236.3921,3489.0
2023-11-02 11:30:00,239.93,239.93,239.56,239.77,4574.0,236.3428,236.3428,235.9784,236.1852,4574.0
2023-11-02 11:35:00,239.7,240.17,239.7,240.06,4984.0,236.1163,236.5792,236.1163,236.4709,4984.0
2023-11-02 11:40:00,240.16,240.34,240.15,240.24,1732.0,236.5694,236.7467,236.5595,236.6482,1732.0
2023-11-02 11:45:00,240.3,240.47,240.2,240.27,2045.0,236.7073,236.8748,236.6088,236.6777,2045.0
2023-11-02 11:50:00,240.27,240.35,240.09,240.34,2729.0,236.6777,236.7566,236.5004,236.7467,2729.0
2023-11-02 11:55:00,240.35,240.35,240.1,240.18,5705.0,236.7566,236.7566,236.5103,236.5891,5705.0
2023-11-02 12:00:00,240.11,240.53,240.11,240.53,2762.0,236.5201,236.9339,236.5201,236.9339,2762.0
2023-11-02 12:05:00,240.62,240.73,240.62,240.64,1346.0,237.0225,237.1309,237.0225,237.0422,1346.0
2023-11-02 12:10:00,240.63,240.95,240.63,240.8,1484.0,237.0324,237.3476,237.0324,237.1998,1484.0
2023-11-02 12:15:00,240.7,240.76,240.54,240.56,2871.0,237.1013,237.1604,236.9437,236.9634,2871.0
2023-11-02 12:20:00,240.64,240.8,240.53,240.54,3534.0,237.0422,237.1998,236.9339,236.9437,3534.0
2023-11-02 12:25:00,240.49,241.02,240.49,240.99,5403.0,236.8945,237.4165,236.8945,237.387,5403.0
2023-11-02 12:30:00,240.97,241.22,240.97,241.12,3585.0,237.3673,237.6135,237.3673,237.515,3585.0
2023-11-02 12:35:00,241.15,241.18,240.95,241.18,5483.0,237.5446,237.5741,237.3476,237.5741,5483.0
2023-11-02 12:40:00,241.18,241.19,240.96,241.04,1695.0,237.5741,237.584,237.3574,237.4362,1695.0
2023-11-02 12:45:00,241.04,241.12,240.94,241.07,2935.0,237.4362,237.515,237.3377,237.4658,2935.0
2023-11-02 12:50:00,241.03,241.07,240.93,240.93,4244.0,237.4264,237.4658,237.3279,237.3279,4244.0
2023-11-02 12:55:00,240.93,241.02,240.77,240.82,4457.0,237.3279,237.4165,237.1703,237.2195,4457.0
2023-11-02 13:00:00,240.76,240.82,240.64,240.7,3743.0,237.1604,237.2195,237.0422,237.1013,3743.0
2023-11-02 13:05:00,240.77,241.08,240.75,241.02,2703.0,237.1703,237.4756,237.1506,237.4165,2703.0
2023-11-02 13:10:00,241.09,241.22,241.05,241.13,3913.0,237.4855,237.6135,237.4461,237.5249,3913.0
2023-11-02 13:15:00,241.13,241.28,241.13,241.27,1811.0,237.5249,237.6726,237.5249,237.6628,1811.0
2023-11-02 13:20:00,241.19,241.3,241.19,241.24,2050.0,237.584,237.6923,237.584,237.6332,2050.0
2023-11-02 13:25:00,241.33,241.56,241.33,241.56,2929.0,237.7219,237.9485,237.7219,237.9485,2929.0
2023-11-02 13:30:00,241.56,241.75,241.56,241.62,4139.0,237.9485,238.1356,237.9485,238.0076,4139.0
2023-11-02 13:35:00,241.62,241.87,241.61,241.78,1141.0,238.0076,238.2538,237.9977,238.1652,1141.0
2023-11-02 13:40:00,241.83,241.94,241.78,241.91,4150.0,238.2144,238.3228,238.1652,238.2932,4150.0
2023-11-02 13:45:00,241.9,242.09,241.86,241.86,3000.0,238.2834,238.4705,238.244,238.244,3000.0
2023-11-02 13:50:00,241.84,241.98,241.78,241.98,1116.0,238.2243,238.3622,238.1652,238.3622,1116.0
2023-11-02 13:55:00,242.05,242.16,241.98,241.98,3088.0,238.4311,238.5395,238.3622,238.3622,3088.0
2023-11-02 14:00:00,242.05,242.17,241.97,241.97,3486.0,238.4311,238.5493,238.3523,238.3523,3486.0
2023-11-02 14:05:00,242.03,242.03,241.83,241.91,2582.0,238.4114,238.4114,238.2144,238.2932,2582.0
2023-11-02 14:10:00,241.87,241.92,241.66,241.71,3835.0,238.2538,238.3031,238.047,238.0962,3835.0
2023-11-02 14:15:00,241.76,241.84,241.67,241.67,2832.0,238.1455,238.2243,238.0568,238.0568,2832.0
2023-11-02 14:20:00,241.71,241.71,241.41,241.54,2488.0,238.0962,238.0962,237.8007,237.9288,2488.0
2023-11-02 14:25:00,241.46,241.53,241.43,241.46,2446.0,237.85,237.9189,237.8204,237.85,2446.0
2023-11-02 14:30:00,241.43,241.59,241.38,241.58,3773.0,237.8204,237.978,237.7712,237.9682,3773.0
2023-11-02 14:35:00,241.63,241.86,241.52,241.77,2715.0,238.0174,238.244,237.9091,238.1553,2715.0
2023-11-02 14:40:00,241.73,242.13,241.73,242.12,2427.0,238.1159,238.5099,238.1159,238.5001,2427.0
2023-11-02 14:45:00,242.15,242.23,241.86,241.87,5665.0,238.5296,238.6084,238.244,238.2538,5665.0
2023-11-02 14:50:00,241.86,242.03,241.8,241.9,6697.0,238.244,238.4114,238.1849,238.2834,6697.0
2023-11-02 14:55:00,241.87,241.91,241.72,241.89,3871.0,238.2538,238.2932,238.1061,238.2735,3871.0
2023-11-02 15:00:00,241.91,241.97,241.8,241.93,4219.0,238.2932,238.3523,238.1849,238.3129,4219.0
2023-11-02 15:05:00,241.87,241.87,241.53,241.67,4377.0,238.2538,238.2538,237.9189,238.0568,4377.0
2023-11-02 15:10:00,241.67,241.95,241.67,241.87,4320.0,238.0568,238.3326,238.0568,238.2538,4320.0
2023-11-02 15:15:00,241.9,242.01,241.86,241.95,2746.0,238.2834,238.3917,238.244,238.3326,2746.0
2023-11-02 15:20:00,241.89,242.0,241.88,241.92,3628.0,238.2735,238.3819,238.2637,238.3031,3628.0
2023-11-02 15:25:00,241.92,242.01,241.64,241.67,9199.0,238.3031,238.3917,238.0273,238.0568,9199.0
2023-11-02 15:30:00,241.63,241.7,241.55,241.64,7622.0,238.0174,238.0864,237.9386,238.0273,7622.0
2023-11-02 15:35:00,241.61,241.75,241.59,241.65,8818.0,237.9977,238.1356,237.978,238.0371,8818.0
2023-11-02 15:40:00,241.6,241.91,241.58,241.91,6675.0,237.9879,238.2932,237.9682,238.2932,6675.0
2023-11-02 15:45:00,241.95,241.98,241.59,241.64,12240.0,238.3326,238.3622,237.978,238.0273,12240.0
2023-11-02 15:50:00,241.59,242.28,241.52,242.23,20463.0,237.978,238.6577,237.9091,238.6084,20463.0
2023-11-02 15:55:00,242.37,242.42,242.15,242.2,48184.0,238.7464,238.7956,238.5296,238.5789,48184.0
2023-11-03 09:30:00,243.13,243.9,242.63,243.03,15882.0,239.495,240.2535,239.0025,239.3965,15882.0
2023-11-03 09:35:00,243.05,243.11,242.0,242.31,2271.0,239.4162,239.4753,238.3819,238.6872,2271.0
2023-11-03 09:40:00,242.31,242.45,241.14,241.75,3859.0,238.6872,238.8252,237.5347,238.1356,3859.0
2023-11-03 09:45:00,242.02,242.03,240.93,240.93,3342.0,238.4016,238.4114,237.3279,237.3279,3342.0
2023-11-03 09:50:00,240.62,241.09,240.43,240.93,5266.0,237.0225,237.4855,236.8354,237.3279,5266.0
2023-11-03 09:55:00,240.77,240.86,240.55,240.55,1870.0,237.1703,237.2589,236.9536,236.9536,1870.0
2023-11-03 10:00:00,240.8,241.3,240.41,241.3,4037.0,237.1998,237.6923,236.8157,237.6923,4037.0
2023-11-03 10:05:00,241.2,241.99,241.19,241.78,6765.0,237.5938,238.372,237.584,238.1652,6765.0
2023-11-03 10:10:00,241.75,241.89,241.61,241.67,5634.0,238.1356,238.2735,237.9977,238.0568,5634.0
2023-11-03 10:15:00,241.59,242.3,241.49,242.08,3324.0,237.978,238.6774,237.8795,238.4607,3324.0
2023-11-03 10:20:00,241.95,242.03,241.5,241.5,900.0,238.3326,238.4114,237.8894,237.8894,900.0
2023-11-03 10:25:00,241.36,241.37,241.05,241.36,2099.0,237.7515,237.7613,237.4461,237.7515,2099.0
2023-11-03 10:30:00,241.52,241.58,241.26,241.58,6514.0,237.9091,237.9682,237.6529,237.9682,6514.0
2023-11-03 10:35:00,241.85,242.34,241.84,242.16,5067.0,238.2341,238.7168,238.2243,238.5395,5067.0
2023-11-03 10:40:00,242.1,242.1,241.56,241.85,6739.0,238.4804,238.4804,237.9485,238.2341,6739.0
2023-11-03 10:45:00,241.81,242.19,241.8,242.07,5998.0,238.1947,238.569,238.1849,238.4508,5998.0
2023-11-03 10:50:00,242.04,242.24,241.83,242.0,2540.0,238.4213,238.6183,238.2144,238.3819,2540.0
2023-11-03 10:55:00,242.02,242.24,242.02,242.24,500.0,238.4016,238.6183,238.4016,238.6183,500.0
2023-11-03 11:00:00,242.15,242.15,241.85,242.0,3690.0,238.5296,238.5296,238.2341,238.3819,3690.0
2023-11-03 11:05:00,242.22,242.25,241.77,241.87,4671.0,238.5986,238.6281,238.1553,238.2538,4671.0
2023-11-03 11:10:00,241.86,241.88,241.55,241.56,9574.0,238.244,238.2637,237.9386,237.9485,9574.0
2023-11-03 11:15:00,241.35,241.42,241.02,241.31,2243.0,237.7416,237.8106,237.4165,237.7022,2243.0
2023-11-03 11:20:00,241.37,241.37,241.23,241.23,403.0,237.7613,237.7613,237.6234,237.6234,403.0
2023-11-03 11:25:00,241.25,241.38,240.99,241.15,11313.0,237.6431,237.7712,237.387,237.5446,11313.0
2023-11-03 11:30:00,241.08,241.42,241.02,241.21,2534.0,237.4756,237.8106,237.4165,237.6037,2534.0
2023-11-03 11:35:00,241.32,241.64,241.32,241.64,900.0,237.7121,238.0273,237.7121,238.0273,900.0
2023-11-03 11:40:00,241.51,241.59,240.96,241.34,24955.0,237.8992,237.978,237.3574,237.7318,24955.0
2023-11-03 11:45:00,241.23,241.3,241.12,241.12,1532.0,237.6234,237.6923,237.515,237.515,1532.0
2023-11-03 11:50:00,241.33,241.54,241.28,241.43,2880.0,237.7219,237.9288,237.6726,237.8204,2880.0
2023-11-03 11:55:00,241.33,241.57,241.14,241.4,1134.0,237.7219,237.9583,237.5347,237.7909,1134.0
2023-11-03 12:00:00,241.66,241.8,241.58,241.58,4582.0,238.047,238.1849,237.9682,237.9682,4582.0
2023-11-03 12:05:00,241.56,241.78,241.56,241.67,6071.0,237.9485,238.1652,237.9485,238.0568,6071.0
2023-11-03 12:10:00,241.77,241.85,241.76,241.85,838.0,238.1553,238.2341,238.1455,238.2341,838.0
2023-11-03 12:15:00,241.75,241.87,241.65,241.74,3035.0,238.1356,238.2538,238.0371,238.1258,3035.0
2023-11-03 12:20:00,241.76,241.92,241.53,241.92,2157.0,238.1455,238.3031,237.9189,238.3031,2157.0
2023-11-03 12:25:00,241.91,241.99,241.7,241.96,1373.0,238.2932,238.372,238.0864,238.3425,1373.0
2023-11-03 12:30:00,242.01,242.16,241.78,241.79,4576.0,238.3917,238.5395,238.1652,238.175,4576.0
2023-11-03 12:35:00,241.92,242.2,241.89,242.2,5411.0,238.3031,238.5789,238.2735,238.5789,5411.0
2023-11-03 12:40:00,242.2,242.2,241.93,242.02,4384.0,238.5789,238.5789,238.3129,238.4016,4384.0
2023-11-03 12:45:00,241.98,241.98,241.76,241.76,1667.0,238.3622,238.3622,238.1455,238.1455,1667.0
2023-11-03 12:50:00,241.84,242.08,241.75,241.93,2969.0,238.2243,238.4607,238.1356,238.3129,2969.0
2023-11-03 12:55:00,241.89,242.05,241.85,241.91,2449.0,238.2735,238.4311,238.2341,238.2932,2449.0
2023-11-03 13:00:00,241.91,242.07,241.91,242.05,2757.0,238.2932,238.4508,238.2932,238.4311,2757.0
2023-11-03 13:05:00,241.98,242.09,241.49,241.72,6296.0,238.3622,238.4705,237.8795,238.1061,6296.0
2023-11-03 13:10:00,241.59,241.62,241.32,241.41,1019.0,237.978,238.0076,237.7121,237.8007,1019.0
2023-11-03 13:15:00,241.46,241.56,241.46,241.54,1293.0,237.85,237.9485,237.85,237.9288,1293.0
2023-11-03 13:20:00,241.43,241.64,241.37,241.57,3895.0,237.8204,238.0273,237.7613,237.9583,3895.0
2023-11-03 13:25:00,241.55,241.72,241.46,241.69,4508.0,237.9386,238.1061,237.85,238.0765,4508.0
2023-11-03 13:30:00,241.92,242.09,241.9,241.99,1646.0,238.3031,238.4705,238.2834,238.372,1646.0
2023-11-03 13:35:00,241.96,242.01,241.91,241.99,976.0,238.3425,238.3917,238.2932,238.372,976.0
2023-11-03 13:40:00,241.99,242.09,241.89,241.91,4416.0,238.372,238.4705,238.2735,238.2932,4416.0
2023-11-03 13:45:00,241.9,241.97,241.83,241.93,1429.0,238.2834,238.3523,238.2144,238.3129,1429.0
2023-11-03 13:50:00,241.99,242.06,241.85,241.94,2735.0,238.372,238.441,238.2341,238.3228,2735.0
2023-11-03 13:55:00,242.01,242.18,241.89,242.05,4785.0,238.3917,238.5592,238.2735,238.4311,4785.0
2023-11-03 14:00:00,241.99,242.06,241.96,242.01,900.0,238.372,238.441,238.3425,238.3917,900.0
2023-11-03 14:05:00,242.01,242.2,241.86,242.06,2122.0,238.3917,238.5789,238.244,238.441,2122.0
2023-11-03 14:10:00,242.24,242.24,242.1,242.1,1103.0,238.6183,238.6183,238.4804,238.4804,1103.0
2023-11-03 14:15:00,242.17,242.27,242.09,242.1,1029.0,238.5493,238.6478,238.4705,238.4804,1029.0
2023-11-03 14:20:00,242.05,242.18,241.95,241.95,2004.0,238.4311,238.5592,238.3326,238.3326,2004.0
2023-11-03 14:25:00,242.11,242.24,241.95,242.24,800.0,238.4902,238.6183,238.3326,238.6183,800.0
2023-11-03 14:30:00,242.15,242.29,242.15,242.29,859.0,238.5296,238.6675,238.5296,238.6675,859.0
2023-11-03 14:35:00,242.27,242.44,242.25,242.25,2744.0,238.6478,238.8153,238.6281,238.6281,2744.0
2023-11-03 14:40:00,242.42,242.44,242.3,242.3,400.0,238.7956,238.8153,238.6774,238.6774,400.0
2023-11-03 14:45:00,242.36,242.62,242.35,242.62,950.0,238.7365,238.9926,238.7267,238.9926,950.0
2023-11-03 14:50:00,242.64,242.95,242.64,242.87,2104.0,239.0123,239.3177,239.0123,239.2389,2104.0
2023-11-03 14:55:00,242.87,242.9,242.7,242.74,3237.0,239.2389,239.2684,239.0714,239.1108,3237.0
2023-11-03 15:00:00,242.75,242.75,242.64,242.65,1239.0,239.1207,239.1207,239.0123,239.0222,1239.0
2023-11-03 15:05:00,242.87,242.92,242.7,242.73,2159.0,239.2389,239.2881,239.0714,239.101,2159.0
2023-11-03 15:10:00,242.81,242.92,242.77,242.86,1214.0,239.1798,239.2881,239.1404,239.229,1214.0
2023-11-03 15:15:00,242.92,242.94,242.8,242.8,1681.0,239.2881,239.3078,239.1699,239.1699,1681.0
2023-11-03 15:20:00,242.84,242.96,242.74,242.83,2189.0,239.2093,239.3275,239.1108,239.1995,2189.0
2023-11-03 15:25:00,242.9,242.92,242.75,242.75,5909.0,239.2684,239.2881,239.1207,239.1207,5909.0
2023-11-03 15:30:00,242.71,242.78,242.41,242.53,7035.0,239.0813,239.1502,238.7858,238.904,7035.0
2023-11-03 15:35:00,242.53,242.91,242.53,242.67,6223.0,238.904,239.2783,238.904,239.0419,6223.0
2023-11-03 15:40:00,242.66,242.76,242.57,242.68,4525.0,239.032,239.1305,238.9434,239.0517,4525.0
2023-11-03 15:45:00,242.71,242.77,242.54,242.56,5063.0,239.0813,239.1404,238.9138,238.9335,5063.0
2023-11-03 15:50:00,242.6,242.66,242.44,242.47,7591.0,238.9729,239.032,238.8153,238.8449,7591.0
2023-11-03 15:55:00,242.43,242.44,242.17,242.33,19275.0,238.8055,238.8153,238.5493,238.707,19275.0
2023-11-06 09:30:00,242.92,244.0,242.92,243.12,16578.0,239.2881,240.352,239.2881,239.4851,16578.0
2023-11-06 09:35:00,243.04,243.64,242.57,243.31,11514.0,239.4063,239.9974,238.9434,239.6723,11514.0
2023-11-06 09:40:00,243.14,243.28,242.41,243.24,14298.0,239.5048,239.6427,238.7858,239.6033,14298.0
2023-11-06 09:45:00,242.91,243.55,242.56,243.51,7936.0,239.2783,239.9087,238.9335,239.8693,7936.0
2023-11-06 09:50:00,243.73,243.98,243.49,243.88,4720.0,240.086,240.3323,239.8496,240.2338,4720.0
2023-11-06 09:55:00,243.81,244.37,243.78,244.37,15259.0,240.1648,240.7165,240.1353,240.7165,15259.0
2023-11-06 10:00:00,244.49,244.56,243.94,244.32,9075.0,240.8347,240.9036,240.2929,240.6672,9075.0
2023-11-06 10:05:00,244.4,244.56,243.25,243.44,16737.0,240.746,240.9036,239.6132,239.8004,16737.0
2023-11-06 10:10:00,243.2,243.89,243.18,243.67,1601.0,239.5639,240.2436,239.5442,240.0269,1601.0
2023-11-06 10:15:00,243.46,244.16,243.41,244.16,9263.0,239.8201,240.5096,239.7708,240.5096,9263.0
2023-11-06 10:20:00,243.83,244.16,243.69,244.09,2816.0,240.1845,240.5096,240.0466,240.4406,2816.0
2023-11-06 10:25:00,244.17,244.2,243.93,244.06,3218.0,240.5194,240.549,240.283,240.4111,3218.0
2023-11-06 10:30:00,244.13,244.24,243.96,244.14,4284.0,240.48,240.5884,240.3126,240.4899,4284.0
2023-11-06 10:35:00,244.27,244.43,244.17,244.42,2289.0,240.6179,240.7756,240.5194,240.7657,2289.0
2023-11-06 10:40:00,244.46,244.7,244.41,244.66,3079.0,240.8051,241.0415,240.7559,241.0021,3079.0
2023-11-06 10:45:00,244.67,244.75,244.55,244.61,3577.0,241.012,241.0908,240.8938,240.9529,3577.0
2023-11-06 10:50:00,244.73,244.78,244.5,244.54,906.0,241.0711,241.1203,240.8445,240.8839,906.0
2023-11-06 10:55:00,244.67,244.69,244.55,244.58,1803.0,241.012,241.0317,240.8938,240.9233,1803.0
2023-11-06 11:00:00,244.74,244.79,244.5,244.5,2860.0,241.0809,241.1302,240.8445,240.8445,2860.0
2023-11-06 11:05:00,244.57,244.69,244.44,244.53,2931.0,240.9135,241.0317,240.7854,240.8741,2931.0
2023-11-06 11:10:00,244.46,244.98,244.4,244.74,2830.0,240.8051,241.3173,240.746,241.0809,2830.0
2023-11-06 11:15:00,244.84,244.98,244.81,244.87,1500.0,241.1794,241.3173,241.1499,241.209,1500.0
2023-11-06 11:20:00,244.87,244.97,244.83,244.87,1944.0,241.209,241.3075,241.1696,241.209,1944.0
2023-11-06 11:25:00,244.96,244.96,244.43,244.43,3043.0,241.2976,241.2976,240.7756,240.7756,3043.0
2023-11-06 11:30:00,244.32,244.39,244.2,244.2,1890.0,240.6672,240.7362,240.549,240.549,1890.0
2023-11-06 11:35:00,244.21,244.27,244.08,244.19,2086.0,240.5588,240.6179,240.4308,240.5391,2086.0
2023-11-06 11:40:00,244.27,244.3,244.09,244.26,2171.0,240.6179,240.6475,240.4406,240.6081,2171.0
2023-11-06 11:45:00,244.17,244.44,244.16,244.34,2884.0,240.5194,240.7854,240.5096,240.6869,2884.0
2023-11-06 11:50:00,244.38,244.4,244.21,244.34,3363.0,240.7263,240.746,240.5588,240.6869,3363.0
2023-11-06 11:55:00,244.36,244.61,244.28,244.61,2464.0,240.7066,240.9529,240.6278,240.9529,2464.0
2023-11-06 12:00:00,244.52,244.63,244.43,244.61,1672.0,240.8642,240.9726,240.7756,240.9529,1672.0
2023-11-06 12:05:00,244.69,244.69,244.43,244.43,1609.0,241.0317,241.0317,240.7756,240.7756,1609.0
2023-11-06 12:10:00,244.55,244.55,244.24,244.24,1102.0,240.8938,240.8938,240.5884,240.5884,1102.0
2023-11-06 12:15:00,244.56,244.56,244.35,244.47,1405.0,240.9036,240.9036,240.6967,240.815,1405.0
2023-11-06 12:20:00,244.47,244.6,244.39,244.39,2063.0,240.815,240.943,240.7362,240.7362,2063.0
2023-11-06 12:25:00,244.48,244.56,244.39,244.44,2359.0,240.8248,240.9036,240.7362,240.7854,2359.0
2023-11-06 12:30:00,244.44,244.54,244.36,244.44,1664.0,240.7854,240.8839,240.7066,240.7854,1664.0
2023-11-06 12:35:00,244.46,244.46,244.18,244.18,2918.0,240.8051,240.8051,240.5293,240.5293,2918.0
2023-11-06 12:40:00,244.23,244.37,244.1,244.21,9625.0,240.5785,240.7165,240.4505,240.5588,9625.0
2023-11-06 12:45:00,244.26,244.49,244.21,244.33,3453.0,240.6081,240.8347,240.5588,240.677,3453.0
2023-11-06 12:50:00,244.43,244.51,244.42,244.42,300.0,240.7756,240.8544,240.7657,240.7657,300.0
2023-11-06 12:55:00,244.59,244.66,244.52,244.66,1720.0,240.9332,241.0021,240.8642,241.0021,1720.0
2023-11-06 13:00:00,244.8,244.8,244.72,244.72,1018.0,241.14,241.14,241.0612,241.0612,1018.0
2023-11-06 13:05:00,244.77,244.78,244.72,244.78,1906.0,241.1105,241.1203,241.0612,241.1203,1906.0
2023-11-06 13:10:00,244.74,244.79,244.7,244.77,743.0,241.0809,241.1302,241.0415,241.1105,743.0
2023-11-06 13:15:00,244.71,244.91,244.71,244.87,1734.0,241.0514,241.2484,241.0514,241.209,1734.0
2023-11-06 13:20:00,244.87,244.95,244.63,244.69,4560.0,241.209,241.2878,240.9726,241.0317,4560.0
2023-11-06 13:25:00,244.55,244.72,244.45,244.72,3455.0,240.8938,241.0612,240.7953,241.0612,3455.0
2023-11-06 13:30:00,244.7,244.7,244.53,244.6,1478.0,241.0415,241.0415,240.8741,240.943,1478.0
2023-11-06 13:35:00,244.49,244.67,244.42,244.65,3852.0,240.8347,241.012,240.7657,240.9923,3852.0
2023-11-06 13:40:00,244.65,245.08,244.58,244.7,11077.0,240.9923,241.4158,240.9233,241.0415,11077.0
2023-11-06 13:45:00,244.51,244.63,244.34,244.49,4730.0,240.8544,240.9726,240.6869,240.8347,4730.0
2023-11-06 13:50:00,244.49,244.49,244.0,244.0,3820.0,240.8347,240.8347,240.352,240.352,3820.0
2023-11-06 13:55:00,244.04,244.15,243.84,243.84,7748.0,240.3914,240.4997,240.1944,240.1944,7748.0
2023-11-06 14:00:00,243.81,243.95,243.59,243.59,1900.0,240.1648,240.3027,239.9481,239.9481,1900.0
2023-11-06 14:05:00,243.58,243.63,242.92,243.05,14666.0,239.9383,239.9875,239.2881,239.4162,14666.0
2023-11-06 14:10:00,243.17,243.44,242.58,242.66,121803.0,239.5344,239.8004,238.9532,239.032,121803.0
2023-11-06 14:15:00,242.56,242.92,242.56,242.89,7704.0,238.9335,239.2881,238.9335,239.2586,7704.0
2023-11-06 14:20:00,242.87,242.87,242.51,242.72,2640.0,239.2389,239.2389,238.8843,239.0911,2640.0
2023-11-06 14:25:00,242.72,243.02,242.69,242.99,2966.0,239.0911,239.3866,239.0616,239.3571,2966.0
2023-11-06 14:30:00,242.95,243.07,242.65,242.7,9044.0,239.3177,239.4359,239.0222,239.0714,9044.0
2023-11-06 14:35:00,242.77,243.1,242.61,243.1,4167.0,239.1404,239.4654,238.9828,239.4654,4167.0
2023-11-06 14:40:00,243.04,243.04,242.89,242.94,5752.0,239.4063,239.4063,239.2586,239.3078,5752.0
2023-11-06 14:45:00,242.97,243.01,242.73,242.74,3079.0,239.3374,239.3768,239.101,239.1108,3079.0
2023-11-06 14:50:00,242.81,243.02,242.81,242.98,12769.0,239.1798,239.3866,239.1798,239.3472,12769.0
2023-11-06 14:55:00,242.95,243.1,242.77,242.8,12790.0,239.3177,239.4654,239.1404,239.1699,12790.0
2023-11-06 15:00:00,242.84,242.86,242.66,242.73,3929.0,239.2093,239.229,239.032,239.101,3929.0
2023-11-06 15:05:00,242.76,242.83,242.48,242.6,7854.0,239.1305,239.1995,238.8547,238.9729,7854.0
2023-11-06 15:10:00,242.66,242.79,242.5,242.61,2516.0,239.032,239.1601,238.8744,238.9828,2516.0
2023-11-06 15:15:00,242.58,242.99,242.57,242.98,3266.0,238.9532,239.3571,238.9434,239.3472,3266.0
2023-11-06 15:20:00,243.01,243.14,243.01,243.13,3191.0,239.3768,239.5048,239.3768,239.495,3191.0
2023-11-06 15:25:00,243.14,243.23,243.1,243.12,5568.0,239.5048,239.5935,239.4654,239.4851,5568.0
2023-11-06 15:30:00,243.22,243.39,243.22,243.25,3783.0,239.5836,239.7511,239.5836,239.6132,3783.0
2023-11-06 15:35:00,243.23,243.33,243.1,243.15,8168.0,239.5935,239.692,239.4654,239.5147,8168.0
2023-11-06 15:40:00,243.16,243.19,242.89,243.15,9771.0,239.5245,239.5541,239.2586,239.5147,9771.0
2023-11-06 15:45:00,243.09,243.31,243.08,243.18,6774.0,239.4556,239.6723,239.4457,239.5442,6774.0
2023-11-06 15:50:00,243.14,243.23,243.04,243.1,14697.0,239.5048,239.5935,239.4063,239.4654,14697.0
2023-11-06 15:55:00,243.09,243.15,242.86,242.99,45755.0,239.4556,239.5147,239.229,239.3571,45755.0
2023-11-07 09:30:00,243.23,243.39,242.76,242.93,6356.0,239.5935,239.7511,239.1305,239.298,6356.0
2023-11-07 09:35:00,242.61,243.05,242.61,242.78,950.0,238.9828,239.4162,238.9828,239.1502,950.0
2023-11-07 09:40:00,242.86,242.93,242.78,242.86,1078.0,239.229,239.298,239.1502,239.229,1078.0
2023-11-07 09:45:00,242.86,243.43,242.74,243.43,1885.0,239.229,239.7905,239.1108,239.7905,1885.0
2023-11-07 09:50:00,243.43,243.43,243.29,243.3,500.0,239.7905,239.7905,239.6526,239.6624,500.0
2023-11-07 09:55:00,243.42,243.42,242.93,242.93,1352.0,239.7807,239.7807,239.298,239.298,1352.0
2023-11-07 10:00:00,242.86,242.93,242.44,242.64,2487.0,239.229,239.298,238.8153,239.0123,2487.0
2023-11-07 10:05:00,242.7,242.96,242.21,242.21,3457.0,239.0714,239.3275,238.5887,238.5887,3457.0
2023-11-07 10:10:00,242.39,242.39,242.12,242.31,1600.0,238.7661,238.7661,238.5001,238.6872,1600.0
2023-11-07 10:15:00,242.33,242.35,242.11,242.18,2003.0,238.707,238.7267,238.4902,238.5592,2003.0
2023-11-07 10:20:00,242.12,242.36,242.11,242.16,1413.0,238.5001,238.7365,238.4902,238.5395,1413.0
2023-11-07 10:25:00,242.26,242.5,242.25,242.49,1103.0,238.638,238.8744,238.6281,238.8646,1103.0
2023-11-07 10:30:00,242.5,242.59,242.45,242.55,654.0,238.8744,238.9631,238.8252,238.9237,654.0
2023-11-07 10:35:00,242.36,242.52,242.33,242.38,1110.0,238.7365,238.8941,238.707,238.7562,1110.0
2023-11-07 10:40:00,242.66,242.67,242.36,242.39,503.0,239.032,239.0419,238.7365,238.7661,503.0
2023-11-07 10:45:00,242.45,242.72,242.45,242.59,1554.0,238.8252,239.0911,238.8252,238.9631,1554.0
2023-11-07 10:50:00,242.62,242.89,242.47,242.87,4286.0,238.9926,239.2586,238.8449,239.2389,4286.0
2023-11-07 10:55:00,242.87,243.15,242.87,243.06,3629.0,239.2389,239.5147,239.2389,239.426,3629.0
2023-11-07 11:00:00,242.91,242.91,242.59,242.59,950.0,239.2783,239.2783,238.9631,238.9631,950.0
2023-11-07 11:05:00,242.68,242.76,242.5,242.5,1795.0,239.0517,239.1305,238.8744,238.8744,1795.0
2023-11-07 11:10:00,242.59,242.59,242.19,242.19,2326.0,238.9631,238.9631,238.569,238.569,2326.0
2023-11-07 11:15:00,242.0,242.32,242.0,242.32,971.0,238.3819,238.6971,238.3819,238.6971,971.0
2023-11-07 11:20:00,242.2,242.23,242.13,242.18,1653.0,238.5789,238.6084,238.5099,238.5592,1653.0
2023-11-07 11:25:00,242.24,242.45,242.21,242.4,1635.0,238.6183,238.8252,238.5887,238.7759,1635.0
2023-11-07 11:30:00,242.52,242.61,242.52,242.61,400.0,238.8941,238.9828,238.8941,238.9828,400.0
2023-11-07 11:35:00,242.62,242.73,242.45,242.45,3942.0,238.9926,239.101,238.8252,238.8252,3942.0
2023-11-07 11:40:00,242.51,242.74,242.5,242.74,3422.0,238.8843,239.1108,238.8744,239.1108,3422.0
2023-11-07 11:45:00,242.79,242.8,242.63,242.63,800.0,239.1601,239.1699,239.0025,239.0025,800.0
2023-11-07 11:50:00,242.69,242.86,242.62,242.86,1051.0,239.0616,239.229,238.9926,239.229,1051.0
2023-11-07 11:55:00,242.69,242.78,242.61,242.78,801.0,239.0616,239.1502,238.9828,239.1502,801.0
2023-11-07 12:00:00,242.55,242.7,242.55,242.7,500.0,238.9237,239.0714,238.9237,239.0714,500.0
2023-11-07 12:05:00,242.72,242.74,242.57,242.74,1416.0,239.0911,239.1108,238.9434,239.1108,1416.0
2023-11-07 12:10:00,242.61,242.61,242.27,242.27,668.0,238.9828,238.9828,238.6478,238.6478,668.0
2023-11-07 12:15:00,242.13,242.13,241.88,242.06,581.0,238.5099,238.5099,238.2637,238.441,581.0
2023-11-07 12:20:00,242.05,242.21,242.0,242.2,3191.0,238.4311,238.5887,238.3819,238.5789,3191.0
2023-11-07 12:25:00,242.05,242.08,242.04,242.08,237.0,238.4311,238.4607,238.4213,238.4607,237.0
2023-11-07 12:30:00,241.91,242.01,241.91,241.92,300.0,238.2932,238.3917,238.2932,238.3031,300.0
2023-11-07 12:35:00,242.01,242.14,242.01,242.14,560.0,238.3917,238.5198,238.3917,238.5198,560.0
2023-11-07 12:40:00,242.28,242.28,242.09,242.09,1064.0,238.6577,238.6577,238.4705,238.4705,1064.0
2023-11-07 12:45:00,242.2,242.61,242.2,242.58,20573.0,238.5789,238.9828,238.5789,238.9532,20573.0
2023-11-07 12:50:00,242.45,242.55,242.28,242.4,5615.0,238.8252,238.9237,238.6577,238.7759,5615.0
2023-11-07 12:55:00,242.37,242.48,242.31,242.42,3520.0,238.7464,238.8547,238.6872,238.7956,3520.0
2023-11-07 13:00:00,242.4,242.6,242.4,242.49,15430.0,238.7759,238.9729,238.7759,238.8646,15430.0
2023-11-07 13:05:00,242.54,242.7,242.46,242.6,1584.0,238.9138,239.0714,238.835,238.9729,1584.0
2023-11-07 13:10:00,242.45,242.63,242.45,242.52,1622.0,238.8252,239.0025,238.8252,238.8941,1622.0
2023-11-07 13:15:00,242.45,242.57,242.44,242.53,1239.0,238.8252,238.9434,238.8153,238.904,1239.0
2023-11-07 13:20:00,242.5,242.58,242.44,242.47,1100.0,238.8744,238.9532,238.8153,238.8449,1100.0
2023-11-07 13:25:00,242.6,242.73,242.55,242.56,2625.0,238.9729,239.101,238.9237,238.9335,2625.0
2023-11-07 13:30:00,242.56,242.71,242.56,242.71,1767.0,238.9335,239.0813,238.9335,239.0813,1767.0
2023-11-07 13:35:00,242.71,242.94,242.71,242.9,5400.0,239.0813,239.3078,239.0813,239.2684,5400.0
2023-11-07 13:40:00,243.0,243.02,242.89,242.89,840.0,239.3669,239.3866,239.2586,239.2586,840.0
2023-11-07 13:45:00,242.98,242.98,242.92,242.92,1223.0,239.3472,239.3472,239.2881,239.2881,1223.0
2023-11-07 13:50:00,242.9,243.03,242.8,242.97,6437.0,239.2684,239.3965,239.1699,239.3374,6437.0
2023-11-07 13:55:00,243.06,243.22,242.94,243.2,2400.0,239.426,239.5836,239.3078,239.5639,2400.0
2023-11-07 14:00:00,243.3,243.43,243.3,243.43,500.0,239.6624,239.7905,239.6624,239.7905,500.0
2023-11-07 14:05:00,243.35,243.35,243.1,243.11,2233.0,239.7117,239.7117,239.4654,239.4753,2233.0
2023-11-07 14:10:00,243.11,243.26,242.93,243.25,5006.0,239.4753,239.623,239.298,239.6132,5006.0
2023-11-07 14:15:00,243.18,243.18,242.97,243.02,1901.0,239.5442,239.5442,239.3374,239.3866,1901.0
2023-11-07 14:20:00,243.08,243.17,243.06,243.09,3788.0,239.4457,239.5344,239.426,239.4556,3788.0
2023-11-07 14:25:00,243.11,243.23,243.09,243.2,1655.0,239.4753,239.5935,239.4556,239.5639,1655.0
2023-11-07 14:30:00,243.38,243.38,243.06,243.25,4417.0,239.7413,239.7413,239.426,239.6132,4417.0
2023-11-07 14:35:00,243.29,243.29,243.09,243.09,1391.0,239.6526,239.6526,239.4556,239.4556,1391.0
2023-11-07 14:40:00,243.17,243.42,243.17,243.41,2127.0,239.5344,239.7807,239.5344,239.7708,2127.0
2023-11-07 14:45:00,243.48,243.61,243.42,243.44,2055.0,239.8398,239.9678,239.7807,239.8004,2055.0
2023-11-07 14:50:00,243.45,243.49,243.13,243.13,101035.0,239.8102,239.8496,239.495,239.495,101035.0
2023-11-07 14:55:00,243.32,243.43,243.23,243.25,63487.0,239.6821,239.7905,239.5935,239.6132,63487.0
2023-11-07 15:00:00,243.27,243.43,243.26,243.29,2345.0,239.6329,239.7905,239.623,239.6526,2345.0
2023-11-07 15:05:00,243.31,243.31,242.87,243.11,9405.0,239.6723,239.6723,239.2389,239.4753,9405.0
2023-11-07 15:10:00,243.06,243.3,242.91,243.27,65844.0,239.426,239.6624,239.2783,239.6329,65844.0
2023-11-07 15:15:00,243.33,243.41,243.25,243.37,4134.0,239.692,239.7708,239.6132,239.7314,4134.0
2023-11-07 15:20:00,243.33,243.43,243.18,243.41,19607.0,239.692,239.7905,239.5442,239.7708,19607.0
2023-11-07 15:25:00,243.43,243.55,243.42,243.46,2907.0,239.7905,239.9087,239.7807,239.8201,2907.0
2023-11-07 15:30:00,243.51,243.59,243.42,243.49,7486.0,239.8693,239.9481,239.7807,239.8496,7486.0
2023-11-07 15:35:00,243.51,243.6,243.38,243.39,8593.0,239.8693,239.958,239.7413,239.7511,8593.0
2023-11-07 15:40:00,243.38,243.58,243.31,243.5,27355.0,239.7413,239.9383,239.6723,239.8595,27355.0
2023-11-07 15:45:00,243.53,244.0,243.5,243.86,14914.0,239.889,240.352,239.8595,240.2141,14914.0
2023-11-07 15:50:00,243.83,243.84,243.47,243.48,42764.0,240.1845,240.1944,239.8299,239.8398,42764.0
2023-11-07 15:55:00,243.43,244.05,243.37,243.88,93631.0,239.7905,240.4012,239.7314,240.2338,93631.0
2023-11-08 09:30:00,243.73,244.0,241.46,242.03,63342.0,240.086,240.352,237.85,238.4114,63342.0
2023-11-08 09:35:00,242.02,242.65,241.77,241.97,12782.0,238.4016,239.0222,238.1553,238.3523,12782.0
2023-11-08 09:40:00,242.05,243.06,242.03,242.62,3162.0,238.4311,239.426,238.4114,238.9926,3162.0
2023-11-08 09:45:00,242.76,243.84,242.76,243.44,23308.0,239.1305,240.1944,239.1305,239.8004,23308.0
2023-11-08 09:50:00,243.32,243.54,243.23,243.46,1200.0,239.6821,239.8989,239.5935,239.8201,1200.0
2023-11-08 09:55:00,243.67,244.96,243.67,244.95,3160.0,240.0269,241.2976,240.0269,241.2878,3160.0
2023-11-08 10:00:00,244.81,244.99,244.31,244.95,2505.0,241.1499,241.3272,240.6573,241.2878,2505.0
2023-11-08 10:05:00,244.84,244.88,244.58,244.78,1636.0,241.1794,241.2188,240.9233,241.1203,1636.0
2023-11-08 10:10:00,244.84,244.99,244.74,244.76,1401.0,241.1794,241.3272,241.0809,241.1006,1401.0
2023-11-08 10:15:00,244.93,245.58,244.83,245.58,2941.0,241.2681,241.9084,241.1696,241.9084,2941.0
2023-11-08 10:20:00,245.32,245.38,245.21,245.31,1425.0,241.6522,241.7114,241.5439,241.6424,1425.0
2023-11-08 10:25:00,245.54,245.66,245.35,245.35,1808.0,241.869,241.9872,241.6818,241.6818,1808.0
2023-11-08 10:30:00,245.5,245.51,244.91,244.99,2100.0,241.8296,241.8394,241.2484,241.3272,2100.0
2023-11-08 10:35:00,244.99,245.16,244.95,245.05,1605.0,241.3272,241.4946,241.2878,241.3863,1605.0
2023-11-08 10:40:00,245.05,245.54,245.04,245.43,3251.0,241.3863,241.869,241.3764,241.7606,3251.0
2023-11-08 10:45:00,245.42,245.79,245.34,245.46,8216.0,241.7508,242.1152,241.6719,241.7902,8216.0
2023-11-08 10:50:00,245.33,245.46,245.03,245.46,8951.0,241.6621,241.7902,241.3666,241.7902,8951.0
2023-11-08 10:55:00,245.13,245.3,245.13,245.27,662.0,241.4651,241.6325,241.4651,241.603,662.0
2023-11-08 11:00:00,245.33,245.89,245.33,245.89,6555.0,241.6621,242.2137,241.6621,242.2137,6555.0
2023-11-08 11:05:00,245.88,246.1,245.88,246.04,2715.0,242.2039,242.4206,242.2039,242.3615,2715.0
2023-11-08 11:10:00,245.98,246.11,245.88,245.93,1681.0,242.3024,242.4304,242.2039,242.2531,1681.0
2023-11-08 11:15:00,245.97,246.25,245.93,246.06,4019.0,242.2925,242.5683,242.2531,242.3812,4019.0
2023-11-08 11:20:00,246.09,246.12,245.47,245.54,2573.0,242.4107,242.4403,241.8,241.869,2573.0
2023-11-08 11:25:00,245.76,245.89,245.76,245.89,400.0,242.0857,242.2137,242.0857,242.2137,400.0
2023-11-08 11:30:00,245.9,245.92,245.42,245.5,5628.0,242.2236,242.2433,241.7508,241.8296,5628.0
2023-11-08 11:35:00,245.35,245.41,245.0,245.0,2172.0,241.6818,241.7409,241.337,241.337,2172.0
2023-11-08 11:40:00,245.06,245.16,245.05,245.05,2014.0,241.3961,241.4946,241.3863,241.3863,2014.0
2023-11-08 11:45:00,245.09,245.25,244.97,244.97,2047.0,241.4257,241.5833,241.3075,241.3075,2047.0
2023-11-08 11:50:00,244.81,244.96,244.65,244.92,1817.0,241.1499,241.2976,240.9923,241.2582,1817.0
2023-11-08 11:55:00,244.92,245.0,244.56,244.7,3096.0,241.2582,241.337,240.9036,241.0415,3096.0
2023-11-08 12:00:00,244.61,244.61,244.27,244.31,2077.0,240.9529,240.9529,240.6179,240.6573,2077.0
2023-11-08 12:05:00,244.45,244.58,244.05,244.13,1809.0,240.7953,240.9233,240.4012,240.48,1809.0
2023-11-08 12:10:00,244.14,244.23,244.06,244.23,1509.0,240.4899,240.5785,240.4111,240.5785,1509.0
2023-11-08 12:15:00,244.25,244.43,244.22,244.43,1902.0,240.5982,240.7756,240.5687,240.7756,1902.0
2023-11-08 12:20:00,244.49,244.76,244.48,244.76,1889.0,240.8347,241.1006,240.8248,241.1006,1889.0
2023-11-08 12:25:00,244.81,244.85,244.66,244.79,1565.0,241.1499,241.1893,241.0021,241.1302,1565.0
2023-11-08 12:30:00,244.78,245.26,244.78,245.26,2270.0,241.1203,241.5931,241.1203,241.5931,2270.0
2023-11-08 12:35:00,245.29,245.51,245.1,245.51,2199.0,241.6227,241.8394,241.4355,241.8394,2199.0
2023-11-08 12:40:00,245.51,245.51,245.29,245.46,2900.0,241.8394,241.8394,241.6227,241.7902,2900.0
2023-11-08 12:45:00,245.37,245.46,245.16,245.17,3741.0,241.7015,241.7902,241.4946,241.5045,3741.0
2023-11-08 12:50:00,245.03,245.32,245.03,245.32,2111.0,241.3666,241.6522,241.3666,241.6522,2111.0
2023-11-08 12:55:00,245.32,245.33,244.98,245.33,2300.0,241.6522,241.6621,241.3173,241.6621,2300.0
2023-11-08 13:00:00,245.25,245.43,245.2,245.43,2300.0,241.5833,241.7606,241.534,241.7606,2300.0
2023-11-08 13:05:00,245.43,245.6,245.39,245.5,3372.0,241.7606,241.9281,241.7212,241.8296,3372.0
2023-11-08 13:10:00,245.52,245.52,245.24,245.26,1200.0,241.8493,241.8493,241.5734,241.5931,1200.0
2023-11-08 13:15:00,245.27,245.27,245.11,245.24,700.0,241.603,241.603,241.4454,241.5734,700.0
2023-11-08 13:20:00,245.24,245.3,245.23,245.3,622.0,241.5734,241.6325,241.5636,241.6325,622.0
2023-11-08 13:25:00,245.31,245.32,245.18,245.26,1100.0,241.6424,241.6522,241.5143,241.5931,1100.0
2023-11-08 13:30:00,245.26,245.34,245.2,245.3,1262.0,241.5931,241.6719,241.534,241.6325,1262.0
2023-11-08 13:35:00,245.36,245.61,245.36,245.53,1900.0,241.6916,241.9379,241.6916,241.8591,1900.0
2023-11-08 13:40:00,245.56,245.72,245.55,245.64,4198.0,241.8887,242.0463,241.8788,241.9675,4198.0
2023-11-08 13:45:00,245.51,245.67,245.51,245.67,7886.0,241.8394,241.997,241.8394,241.997,7886.0
2023-11-08 13:50:00,245.61,245.73,245.61,245.68,4659.0,241.9379,242.0561,241.9379,242.0069,4659.0
2023-11-08 13:55:00,245.77,245.87,245.67,245.86,2130.0,242.0955,242.194,241.997,242.1842,2130.0
2023-11-08 14:00:00,245.9,245.98,245.82,245.92,2146.0,242.2236,242.3024,242.1448,242.2433,2146.0
2023-11-08 14:05:00,245.96,246.13,245.92,246.05,4893.0,242.2827,242.4501,242.2433,242.3713,4893.0
2023-11-08 14:10:00,246.0,246.05,245.86,245.95,8295.0,242.3221,242.3713,242.1842,242.2728,8295.0
2023-11-08 14:15:00,245.97,246.05,245.92,245.94,2400.0,242.2925,242.3713,242.2433,242.263,2400.0
2023-11-08 14:20:00,245.95,246.32,245.95,246.31,5632.0,242.2728,242.6373,242.2728,242.6274,5632.0
2023-11-08 14:25:00,246.39,246.45,246.34,246.45,2462.0,242.7062,242.7654,242.657,242.7654,2462.0
2023-11-08 14:30:00,246.42,246.58,246.36,246.45,8925.0,242.7358,242.8934,242.6767,242.7654,8925.0
2023-11-08 14:35:00,246.45,246.7,246.4,246.7,3500.0,242.7654,243.0116,242.7161,243.0116,3500.0
2023-11-08 14:40:00,246.7,246.75,246.61,246.74,6957.0,243.0116,243.0609,242.923,243.051,6957.0
2023-11-08 14:45:00,246.7,246.76,246.62,246.67,4707.0,243.0116,243.0707,242.9328,242.9821,4707.0
2023-11-08 14:50:00,246.66,246.9,246.66,246.87,4603.0,242.9722,243.2086,242.9722,243.1791,4603.0
2023-11-08 14:55:00,246.88,246.91,246.71,246.76,4829.0,243.1889,243.2185,243.0215,243.0707,4829.0
2023-11-08 15:00:00,246.78,246.78,246.37,246.4,1692.0,243.0904,243.0904,242.6865,242.7161,1692.0
2023-11-08 15:05:00,246.34,246.34,246.28,246.32,400.0,242.657,242.657,242.5979,242.6373,400.0
2023-11-08 15:10:00,246.33,246.53,246.31,246.53,5674.0,242.6471,242.8442,242.6274,242.8442,5674.0
2023-11-08 15:15:00,246.54,246.69,246.54,246.69,1949.0,242.854,243.0018,242.854,243.0018,1949.0
2023-11-08 15:20:00,246.7,246.76,246.7,246.76,400.0,243.0116,243.0707,243.0116,243.0707,400.0
2023-11-08 15:25:00,246.81,246.9,246.8,246.86,2468.0,243.12,243.2086,243.1101,243.1692,2468.0
2023-11-08 15:30:00,246.86,246.86,246.42,246.57,4156.0,243.1692,243.1692,242.7358,242.8836,4156.0
2023-11-08 15:35:00,246.45,246.51,246.39,246.51,5082.0,242.7654,242.8245,242.7062,242.8245,5082.0
2023-11-08 15:40:00,246.56,246.76,246.4,246.57,13989.0,242.8737,243.0707,242.7161,242.8836,13989.0
2023-11-08 15:45:00,246.57,246.63,246.29,246.29,11530.0,242.8836,242.9427,242.6077,242.6077,11530.0
2023-11-08 15:50:00,246.2,246.46,245.99,246.11,18186.0,242.5191,242.7752,242.3122,242.4304,18186.0
2023-11-08 15:55:00,246.13,246.14,245.43,245.58,61985.0,242.4501,242.46,241.7606,241.9084,61985.0
2023-11-09 09:30:00,246.43,246.76,245.81,246.49,19271.0,242.7457,243.0707,242.1349,242.8048,19271.0
2023-11-09 09:35:00,246.54,247.2,246.54,247.2,2018.0,242.854,243.5041,242.854,243.5041,2018.0
2023-11-09 09:40:00,247.2,247.34,246.99,247.25,4387.0,243.5041,243.642,243.2973,243.5534,4387.0
2023-11-09 09:45:00,247.19,247.19,246.76,246.89,2642.0,243.4943,243.4943,243.0707,243.1988,2642.0
2023-11-09 09:50:00,247.04,247.15,246.88,246.91,3858.0,243.3465,243.4549,243.1889,243.2185,3858.0
2023-11-09 09:55:00,247.12,247.44,247.12,247.18,2827.0,243.4253,243.7406,243.4253,243.4844,2827.0
2023-11-09 10:00:00,247.16,247.79,247.16,247.7,2835.0,243.4647,244.0853,243.4647,243.9967,2835.0
2023-11-09 10:05:00,247.79,248.46,247.68,247.7,14270.0,244.0853,244.7453,243.977,243.9967,14270.0
2023-11-09 10:10:00,247.6,247.89,247.44,247.58,4764.0,243.8982,244.1838,243.7406,243.8785,4764.0
2023-11-09 10:15:00,247.44,247.44,247.05,247.28,3809.0,243.7406,243.7406,243.3564,243.5829,3809.0
2023-11-09 10:20:00,247.44,247.48,247.16,247.39,1100.0,243.7406,243.78,243.4647,243.6913,1100.0
2023-11-09 10:25:00,247.31,247.5,247.14,247.34,2096.0,243.6125,243.7997,243.445,243.642,2096.0
2023-11-09 10:30:00,247.49,247.49,246.92,247.21,2778.0,243.7898,243.7898,243.2283,243.514,2778.0
2023-11-09 10:35:00,246.99,247.15,246.96,247.02,968.0,243.2973,243.4549,243.2677,243.3268,968.0
2023-11-09 10:40:00,246.93,247.07,246.83,247.07,1039.0,243.2382,243.3761,243.1397,243.3761,1039.0
2023-11-09 10:45:00,247.02,247.22,246.88,246.97,5882.0,243.3268,243.5238,243.1889,243.2776,5882.0
2023-11-09 10:50:00,247.1,247.1,246.79,246.96,1254.0,243.4056,243.4056,243.1003,243.2677,1254.0
2023-11-09 10:55:00,247.05,247.44,247.05,247.39,5300.0,243.3564,243.7406,243.3564,243.6913,5300.0
2023-11-09 11:00:00,247.53,247.61,247.44,247.61,600.0,243.8292,243.908,243.7406,243.908,600.0
2023-11-09 11:05:00,247.64,247.97,247.64,247.9,1005.0,243.9376,244.2626,243.9376,244.1937,1005.0
2023-11-09 11:10:00,247.99,248.1,247.89,247.96,1134.0,244.2823,244.3907,244.1838,244.2528,1134.0
2023-11-09 11:15:00,248.05,248.05,247.81,247.96,2144.0,244.3414,244.3414,244.105,244.2528,2144.0
2023-11-09 11:20:00,247.92,247.92,247.78,247.78,800.0,244.2134,244.2134,244.0755,244.0755,800.0
2023-11-09 11:25:00,247.8,247.9,247.62,247.77,2723.0,244.0952,244.1937,243.9179,244.0656,2723.0
2023-11-09 11:30:00,247.85,247.86,247.76,247.84,600.0,244.1444,244.1543,244.0558,244.1346,600.0
2023-11-09 11:35:00,247.69,247.8,247.59,247.65,1270.0,243.9868,244.0952,243.8883,243.9474,1270.0
2023-11-09 11:40:00,247.63,247.78,247.62,247.66,1806.0,243.9277,244.0755,243.9179,243.9573,1806.0
2023-11-09 11:45:00,247.64,247.66,247.45,247.45,1846.0,243.9376,243.9573,243.7504,243.7504,1846.0
2023-11-09 11:50:00,247.53,247.8,247.53,247.8,2640.0,243.8292,244.0952,243.8292,244.0952,2640.0
2023-11-09 11:55:00,247.66,247.93,247.48,247.91,2655.0,243.9573,244.2232,243.78,244.2035,2655.0
2023-11-09 12:00:00,247.86,247.86,247.23,247.23,1803.0,244.1543,244.1543,243.5337,243.5337,1803.0
2023-11-09 12:05:00,247.35,247.39,247.2,247.25,2650.0,243.6519,243.6913,243.5041,243.5534,2650.0
2023-11-09 12:10:00,247.14,247.43,247.14,247.37,1518.0,243.445,243.7307,243.445,243.6716,1518.0
2023-11-09 12:15:00,247.37,247.46,247.34,247.34,661.0,243.6716,243.7603,243.642,243.642,661.0
2023-11-09 12:20:00,247.47,247.7,247.35,247.7,2003.0,243.7701,243.9967,243.6519,243.9967,2003.0
2023-11-09 12:25:00,247.61,247.7,247.61,247.69,804.0,243.908,243.9967,243.908,243.9868,804.0
2023-11-09 12:30:00,247.62,247.69,247.57,247.63,836.0,243.9179,243.9868,243.8686,243.9277,836.0
2023-11-09 12:35:00,247.59,247.95,247.59,247.95,1100.0,243.8883,244.2429,243.8883,244.2429,1100.0
2023-11-09 12:40:00,248.0,248.42,247.94,248.31,6718.0,244.2922,244.7059,244.2331,244.5975,6718.0
2023-11-09 12:45:00,248.53,248.54,248.36,248.43,3111.0,244.8143,244.8241,244.6468,244.7158,3111.0
2023-11-09 12:50:00,248.44,248.54,248.4,248.51,2000.0,244.7256,244.8241,244.6862,244.7946,2000.0
2023-11-09 12:55:00,248.5,248.5,248.19,248.3,1243.0,244.7847,244.7847,244.4793,244.5877,1243.0
2023-11-09 13:00:00,248.38,248.42,247.63,247.9,2635.0,244.6665,244.7059,243.9277,244.1937,2635.0
2023-11-09 13:05:00,247.9,247.97,247.39,247.5,2100.0,244.1937,244.2626,243.6913,243.7997,2100.0
2023-11-09 13:10:00,247.64,247.94,247.43,247.94,3572.0,243.9376,244.2331,243.7307,244.2331,3572.0
2023-11-09 13:15:00,247.98,247.98,247.76,247.97,629.0,244.2725,244.2725,244.0558,244.2626,629.0
2023-11-09 13:20:00,247.81,248.04,247.81,248.04,1400.0,244.105,244.3316,244.105,244.3316,1400.0
2023-11-09 13:25:00,248.0,248.05,247.97,248.05,1141.0,244.2922,244.3414,244.2626,244.3414,1141.0
2023-11-09 13:30:00,248.02,248.02,247.63,247.88,3073.0,244.3119,244.3119,243.9277,244.174,3073.0
2023-11-09 13:35:00,247.76,247.93,247.75,247.83,1400.0,244.0558,244.2232,244.0459,244.1247,1400.0
2023-11-09 13:40:00,247.83,247.84,247.3,247.53,3100.0,244.1247,244.1346,243.6026,243.8292,3100.0
2023-11-09 13:45:00,247.51,247.59,247.21,247.26,1784.0,243.8095,243.8883,243.514,243.5632,1784.0
2023-11-09 13:50:00,247.35,247.46,247.25,247.27,1284.0,243.6519,243.7603,243.5534,243.5731,1284.0
2023-11-09 13:55:00,247.26,247.69,247.26,247.56,2365.0,243.5632,243.9868,243.5632,243.8588,2365.0
2023-11-09 14:00:00,247.45,247.45,247.32,247.32,1191.0,243.7504,243.7504,243.6223,243.6223,1191.0
2023-11-09 14:05:00,247.25,247.52,247.22,247.52,2200.0,243.5534,243.8194,243.5238,243.8194,2200.0
2023-11-09 14:10:00,247.43,247.58,247.41,247.49,2078.0,243.7307,243.8785,243.711,243.7898,2078.0
2023-11-09 14:15:00,247.44,247.69,247.44,247.55,2679.0,243.7406,243.9868,243.7406,243.8489,2679.0
2023-11-09 14:20:00,247.56,247.89,247.55,247.89,1317.0,243.8588,244.1838,243.8489,244.1838,1317.0
2023-11-09 14:25:00,247.94,248.05,247.88,247.88,2020.0,244.2331,244.3414,244.174,244.174,2020.0
2023-11-09 14:30:00,247.8,247.96,247.66,247.76,3190.0,244.0952,244.2528,243.9573,244.0558,3190.0
2023-11-09 14:35:00,247.76,247.77,247.5,247.53,4153.0,244.0558,244.0656,243.7997,243.8292,4153.0
2023-11-09 14:40:00,247.53,247.64,247.17,247.17,5119.0,243.8292,243.9376,243.4746,243.4746,5119.0
2023-11-09 14:45:00,247.31,247.47,247.28,247.43,5118.0,243.6125,243.7701,243.5829,243.7307,5118.0
2023-11-09 14:50:00,247.43,247.43,247.24,247.31,1200.0,243.7307,243.7307,243.5435,243.6125,1200.0
2023-11-09 14:55:00,247.38,247.38,246.88,246.99,6502.0,243.6814,243.6814,243.1889,243.2973,6502.0
2023-11-09 15:00:00,247.0,247.08,246.86,247.0,3564.0,243.3071,243.3859,243.1692,243.3071,3564.0
2023-11-09 15:05:00,247.0,247.18,246.96,247.13,6476.0,243.3071,243.4844,243.2677,243.4352,6476.0
2023-11-09 15:10:00,247.28,247.54,247.23,247.23,3601.0,243.5829,243.8391,243.5337,243.5337,3601.0
2023-11-09 15:15:00,247.33,247.33,247.08,247.11,3674.0,243.6322,243.6322,243.3859,243.4155,3674.0
2023-11-09 15:20:00,247.14,247.16,246.9,247.0,5005.0,243.445,243.4647,243.2086,243.3071,5005.0
2023-11-09 15:25:00,247.02,247.04,246.93,246.93,2792.0,243.3268,243.3465,243.2382,243.2382,2792.0
2023-11-09 15:30:00,246.97,247.13,246.81,246.93,5166.0,243.2776,243.4352,243.12,243.2382,5166.0
2023-11-09 15:35:00,246.97,247.01,246.58,246.65,3238.0,243.2776,243.317,242.8934,242.9624,3238.0
2023-11-09 15:40:00,246.71,246.72,246.53,246.53,3737.0,243.0215,243.0313,242.8442,242.8442,3737.0
2023-11-09 15:45:00,246.58,246.84,246.52,246.65,8929.0,242.8934,243.1495,242.8343,242.9624,8929.0
2023-11-09 15:50:00,246.66,246.81,246.33,246.37,10793.0,242.9722,243.12,242.6471,242.6865,10793.0
2023-11-09 15:55:00,246.34,246.8,246.25,246.77,37183.0,242.657,243.1101,242.5683,243.0806,37183.0
2023-11-10 09:30:00,247.0,247.4,246.39,247.37,11815.0,243.3071,243.7011,242.7062,243.6716,11815.0
2023-11-10 09:35:00,247.04,247.42,246.61,247.34,3699.0,243.3465,243.7209,242.923,243.642,3699.0
2023-11-10 09:40:00,247.34,247.4,246.62,246.62,3907.0,243.642,243.7011,242.9328,242.9328,3907.0
2023-11-10 09:45:00,246.38,246.69,246.14,246.66,1010.0,242.6964,243.0018,242.46,242.9722,1010.0
2023-11-10 09:50:00,246.48,246.48,246.09,246.24,2359.0,242.7949,242.7949,242.4107,242.5585,2359.0
2023-11-10 09:55:00,246.33,246.53,246.24,246.35,2187.0,242.6471,242.8442,242.5585,242.6668,2187.0
2023-11-10 10:00:00,246.09,246.53,246.0,246.53,1417.0,242.4107,242.8442,242.3221,242.8442,1417.0
2023-11-10 10:05:00,246.58,246.58,246.18,246.28,9741.0,242.8934,242.8934,242.4994,242.5979,9741.0
2023-11-10 10:10:00,246.01,246.07,245.91,245.95,1870.0,242.3319,242.391,242.2334,242.2728,1870.0
2023-11-10 10:15:00,245.94,246.45,245.94,246.41,8170.0,242.263,242.7654,242.263,242.726,8170.0
2023-11-10 10:20:00,246.45,246.45,246.12,246.13,2425.0,242.7654,242.7654,242.4403,242.4501,2425.0
2023-11-10 10:25:00,246.06,246.32,245.99,245.99,3577.0,242.3812,242.6373,242.3122,242.3122,3577.0
2023-11-10 10:30:00,245.8,246.04,245.75,246.04,1896.0,242.1251,242.3615,242.0758,242.3615,1896.0
2023-11-10 10:35:00,245.89,245.93,245.68,245.88,2027.0,242.2137,242.2531,242.0069,242.2039,2027.0
2023-11-10 10:40:00,245.7,245.78,245.59,245.69,2680.0,242.0266,242.1054,241.9182,242.0167,2680.0
2023-11-10 10:45:00,245.72,245.96,245.72,245.96,413.0,242.0463,242.2827,242.0463,242.2827,413.0
2023-11-10 10:50:00,246.15,246.38,246.09,246.38,1031.0,242.4698,242.6964,242.4107,242.6964,1031.0
2023-11-10 10:55:00,246.35,246.42,245.97,246.12,18967.0,242.6668,242.7358,242.2925,242.4403,18967.0
2023-11-10 11:00:00,246.15,246.99,246.12,246.87,34718.0,242.4698,243.2973,242.4403,243.1791,34718.0
2023-11-10 11:05:00,246.86,247.18,246.81,247.06,5419.0,243.1692,243.4844,243.12,243.3662,5419.0
2023-11-10 11:10:00,247.06,247.25,246.82,246.93,4319.0,243.3662,243.5534,243.1298,243.2382,4319.0
2023-11-10 11:15:00,246.98,247.06,246.79,246.84,2556.0,243.2874,243.3662,243.1003,243.1495,2556.0
2023-11-10 11:20:00,247.05,247.27,246.93,247.12,6399.0,243.3564,243.5731,243.2382,243.4253,6399.0
2023-11-10 11:25:00,247.0,247.09,246.9,246.92,27203.0,243.3071,243.3958,243.2086,243.2283,27203.0
2023-11-10 11:30:00,246.85,247.06,246.78,246.92,2484.0,243.1594,243.3662,243.0904,243.2283,2484.0
2023-11-10 11:35:00,247.05,247.05,246.47,246.48,4073.0,243.3564,243.3564,242.7851,242.7949,4073.0
2023-11-10 11:40:00,246.5,246.81,246.44,246.81,1980.0,242.8146,243.12,242.7555,243.12,1980.0
2023-11-10 11:45:00,246.82,246.82,246.57,246.57,900.0,243.1298,243.1298,242.8836,242.8836,900.0
2023-11-10 11:50:00,246.44,246.75,246.28,246.75,9508.0,242.7555,243.0609,242.5979,243.0609,9508.0
2023-11-10 11:55:00,246.82,247.0,246.77,247.0,1172.0,243.1298,243.3071,243.0806,243.3071,1172.0
2023-11-10 12:00:00,247.09,247.35,247.08,247.18,1205.0,243.3958,243.6519,243.3859,243.4844,1205.0
2023-11-10 12:05:00,247.16,247.17,246.87,246.87,3935.0,243.4647,243.4746,243.1791,243.1791,3935.0
2023-11-10 12:10:00,246.87,246.87,246.73,246.78,2214.0,243.1791,243.1791,243.0412,243.0904,2214.0
2023-11-10 12:15:00,246.8,246.8,246.62,246.62,876.0,243.1101,243.1101,242.9328,242.9328,876.0
2023-11-10 12:20:00,246.63,246.65,246.52,246.62,2381.0,242.9427,242.9624,242.8343,242.9328,2381.0
2023-11-10 12:25:00,246.62,246.62,246.52,246.54,606.0,242.9328,242.9328,242.8343,242.854,606.0
2023-11-10 12:30:00,246.66,246.93,246.66,246.86,2108.0,242.9722,243.2382,242.9722,243.1692,2108.0
2023-11-10 12:35:00,246.76,246.96,246.76,246.93,4219.0,243.0707,243.2677,243.0707,243.2382,4219.0
2023-11-10 12:40:00,246.83,246.98,246.83,246.86,2205.0,243.1397,243.2874,243.1397,243.1692,2205.0
2023-11-10 12:45:00,246.86,246.86,246.52,246.69,1448.0,243.1692,243.1692,242.8343,243.0018,1448.0
2023-11-10 12:50:00,246.75,246.89,246.75,246.86,2307.0,243.0609,243.1988,243.0609,243.1692,2307.0
2023-11-10 12:55:00,246.85,247.02,246.84,247.02,1614.0,243.1594,243.3268,243.1495,243.3268,1614.0
2023-11-10 13:00:00,246.95,246.98,246.79,246.9,3027.0,243.2579,243.2874,243.1003,243.2086,3027.0
2023-11-10 13:05:00,246.64,246.8,246.63,246.64,1741.0,242.9525,243.1101,242.9427,242.9525,1741.0
2023-11-10 13:10:00,246.69,246.69,246.54,246.54,847.0,243.0018,243.0018,242.854,242.854,847.0
2023-11-10 13:15:00,246.46,246.58,246.46,246.56,836.0,242.7752,242.8934,242.7752,242.8737,836.0
2023-11-10 13:20:00,246.65,246.65,246.49,246.5,1262.0,242.9624,242.9624,242.8048,242.8146,1262.0
2023-11-10 13:25:00,246.58,246.8,246.58,246.8,2302.0,242.8934,243.1101,242.8934,243.1101,2302.0
2023-11-10 13:30:00,246.87,246.87,246.69,246.77,4378.0,243.1791,243.1791,243.0018,243.0806,4378.0
2023-11-10 13:35:00,246.81,247.09,246.81,246.85,9917.0,243.12,243.3958,243.12,243.1594,9917.0
2023-11-10 13:40:00,247.02,247.36,247.01,247.36,2044.0,243.3268,243.6617,243.317,243.6617,2044.0
2023-11-10 13:45:00,247.54,247.64,247.44,247.64,850.0,243.8391,243.9376,243.7406,243.9376,850.0
2023-11-10 13:50:00,247.62,247.74,247.61,247.74,1379.0,243.9179,244.0361,243.908,244.0361,1379.0
2023-11-10 13:55:00,247.65,247.65,247.49,247.56,1310.0,243.9474,243.9474,243.7898,243.8588,1310.0
2023-11-10 14:00:00,247.59,247.67,247.49,247.55,2308.0,243.8883,243.9671,243.7898,243.8489,2308.0
2023-11-10 14:05:00,247.51,247.55,247.32,247.42,1808.0,243.8095,243.8489,243.6223,243.7209,1808.0
2023-11-10 14:10:00,247.36,247.41,247.22,247.27,1420.0,243.6617,243.711,243.5238,243.5731,1420.0
2023-11-10 14:15:00,247.34,247.71,247.34,247.71,1637.0,243.642,244.0065,243.642,244.0065,1637.0
2023-11-10 14:20:00,247.69,247.78,247.66,247.77,960.0,243.9868,244.0755,243.9573,244.0656,960.0
2023-11-10 14:25:00,247.72,247.73,247.61,247.69,1920.0,244.0164,244.0262,243.908,243.9868,1920.0
2023-11-10 14:30:00,247.7,247.8,247.7,247.76,1769.0,243.9967,244.0952,243.9967,244.0558,1769.0
2023-11-10 14:35:00,247.75,247.75,247.4,247.47,5825.0,244.0459,244.0459,243.7011,243.7701,5825.0
2023-11-10 14:40:00,247.47,247.54,247.44,247.53,1896.0,243.7701,243.8391,243.7406,243.8292,1896.0
2023-11-10 14:45:00,247.53,247.65,247.45,247.61,1971.0,243.8292,243.9474,243.7504,243.908,1971.0
2023-11-10 14:50:00,247.61,247.63,247.5,247.61,2710.0,243.908,243.9277,243.7997,243.908,2710.0
2023-11-10 14:55:00,247.61,247.64,247.55,247.61,900.0,243.908,243.9376,243.8489,243.908,900.0
2023-11-10 15:00:00,247.67,247.68,247.61,247.61,1242.0,243.9671,243.977,243.908,243.908,1242.0
2023-11-10 15:05:00,247.65,247.8,247.65,247.72,2018.0,243.9474,244.0952,243.9474,244.0164,2018.0
2023-11-10 15:10:00,247.72,247.72,247.57,247.6,2563.0,244.0164,244.0164,243.8686,243.8982,2563.0
2023-11-10 15:15:00,247.61,247.71,247.53,247.63,1200.0,243.908,244.0065,243.8292,243.9277,1200.0
2023-11-10 15:20:00,247.72,247.74,247.55,247.71,2982.0,244.0164,244.0361,243.8489,244.0065,2982.0
2023-11-10 15:25:00,247.75,247.93,247.71,247.93,1914.0,244.0459,244.2232,244.0065,244.2232,1914.0
2023-11-10 15:30:00,247.94,248.12,247.94,248.04,13742.0,244.2331,244.4104,244.2331,244.3316,13742.0
2023-11-10 15:35:00,248.03,248.19,247.96,248.03,3491.0,244.3217,244.4793,244.2528,244.3217,3491.0
2023-11-10 15:40:00,248.02,248.1,247.99,248.03,4055.0,244.3119,244.3907,244.2823,244.3217,4055.0
2023-11-10 15:45:00,248.05,248.35,247.88,248.24,7810.0,244.3414,244.6369,244.174,244.5286,7810.0
2023-11-10 15:50:00,248.27,248.46,247.99,248.22,20030.0,244.5581,244.7453,244.2823,244.5089,20030.0
2023-11-10 15:55:00,248.23,248.31,247.7,248.27,39981.0,244.5187,244.5975,243.9967,244.5581,39981.0
2023-11-13 09:30:00,247.79,249.0,247.55,248.39,12512.0,244.0853,245.2772,243.8489,244.6763,12512.0
2023-11-13 09:35:00,249.03,249.04,248.1,248.1,1000.0,245.3068,245.3166,244.3907,244.3907,1000.0
2023-11-13 09:40:00,248.31,248.64,248.14,248.2,2294.0,244.5975,244.9226,244.4301,244.4892,2294.0
2023-11-13 09:45:00,248.1,248.47,248.06,248.38,2069.0,244.3907,244.7552,244.3513,244.6665,2069.0
2023-11-13 09:50:00,248.24,248.65,248.23,248.65,800.0,244.5286,244.9325,244.5187,244.9325,800.0
2023-11-13 09:55:00,248.94,248.94,248.8,248.81,987.0,245.2181,245.2181,245.0802,245.0901,987.0
2023-11-13 10:00:00,248.77,248.77,248.71,248.76,820.0,245.0507,245.0507,244.9916,245.0408,820.0
2023-11-13 10:05:00,248.58,249.36,248.58,249.21,6170.0,244.8635,245.6318,244.8635,245.4841,6170.0
2023-11-13 10:10:00,249.04,249.04,248.77,248.77,718.0,245.3166,245.3166,245.0507,245.0507,718.0
2023-11-13 10:15:00,248.73,248.74,248.53,248.54,1382.0,245.0113,245.0211,244.8143,244.8241,1382.0
2023-11-13 10:20:00,248.48,248.48,248.22,248.47,3974.0,244.765,244.765,244.5089,244.7552,3974.0
2023-11-13 10:25:00,248.5,248.94,248.48,248.94,1000.0,244.7847,245.2181,244.765,245.2181,1000.0
2023-11-13 10:30:00,248.97,248.97,248.59,248.7,2009.0,245.2477,245.2477,244.8734,244.9817,2009.0
2023-11-13 10:35:00,248.53,248.79,248.52,248.77,516.0,244.8143,245.0704,244.8044,245.0507,516.0
2023-11-13 10:40:00,248.55,248.72,248.37,248.66,1866.0,244.834,245.0014,244.6566,244.9423,1866.0
2023-11-13 10:45:00,248.76,248.83,248.68,248.74,806.0,245.0408,245.1098,244.962,245.0211,806.0
2023-11-13 10:50:00,248.86,248.86,248.59,248.61,1800.0,245.1393,245.1393,244.8734,244.8931,1800.0
2023-11-13 10:55:00,248.48,248.67,248.39,248.47,1023.0,244.765,244.9522,244.6763,244.7552,1023.0
2023-11-13 11:00:00,248.41,248.41,248.2,248.22,616.0,244.696,244.696,244.4892,244.5089,616.0
2023-11-13 11:05:00,248.04,248.19,247.88,247.96,1678.0,244.3316,244.4793,244.174,244.2528,1678.0
2023-11-13 11:10:00,248.05,248.05,247.94,248.05,1414.0,244.3414,244.3414,244.2331,244.3414,1414.0
2023-11-13 11:15:00,247.87,247.87,247.78,247.81,700.0,244.1641,244.1641,244.0755,244.105,700.0
2023-11-13 11:20:00,247.8,248.12,247.74,248.12,1740.0,244.0952,244.4104,244.0361,244.4104,1740.0
2023-11-13 11:25:00,248.11,248.23,248.1,248.23,404.0,244.4005,244.5187,244.3907,244.5187,404.0
2023-11-13 11:30:00,248.31,248.32,247.99,248.0,1710.0,244.5975,244.6074,244.2823,244.2922,1710.0
2023-11-13 11:35:00,248.0,248.0,248.0,248.0,0.0,244.2922,244.2922,244.2922,244.2922,0.0
2023-11-13 11:40:00,247.79,248.08,247.73,248.07,1000.0,244.0853,244.371,244.0262,244.3611,1000.0
2023-11-13 11:45:00,248.26,248.26,247.95,247.95,1991.0,244.5483,244.5483,244.2429,244.2429,1991.0
2023-11-13 11:50:00,247.93,248.08,247.91,248.08,850.0,244.2232,244.371,244.2035,244.371,850.0
2023-11-13 11:55:00,248.08,248.5,248.04,248.35,1246.0,244.371,244.7847,244.3316,244.6369,1246.0
2023-11-13 12:00:00,248.32,248.38,248.29,248.38,801.0,244.6074,244.6665,244.5778,244.6665,801.0
2023-11-13 12:05:00,248.38,248.44,248.22,248.44,756.0,244.6665,244.7256,244.5089,244.7256,756.0
2023-11-13 12:10:00,248.29,248.29,247.97,248.28,1704.0,244.5778,244.5778,244.2626,244.568,1704.0
2023-11-13 12:15:00,248.21,248.21,248.05,248.05,859.0,244.499,244.499,244.3414,244.3414,859.0
2023-11-13 12:20:00,247.99,248.31,247.99,248.29,1078.0,244.2823,244.5975,244.2823,244.5778,1078.0
2023-11-13 12:25:00,248.26,248.39,248.26,248.31,2327.0,244.5483,244.6763,244.5483,244.5975,2327.0
2023-11-13 12:30:00,248.19,248.19,247.99,248.14,600.0,244.4793,244.4793,244.2823,244.4301,600.0
2023-11-13 12:35:00,248.12,248.25,248.01,248.25,1767.0,244.4104,244.5384,244.302,244.5384,1767.0
2023-11-13 12:40:00,248.28,248.34,248.2,248.22,900.0,244.568,244.6271,244.4892,244.5089,900.0
2023-11-13 12:45:00,248.22,248.29,248.13,248.2,800.0,244.5089,244.5778,244.4202,244.4892,800.0
2023-11-13 12:50:00,248.29,248.35,248.16,248.23,895.0,244.5778,244.6369,244.4498,244.5187,895.0
2023-11-13 12:55:00,248.26,248.28,248.19,248.28,1000.0,244.5483,244.568,244.4793,244.568,1000.0
2023-11-13 13:00:00,248.22,248.25,248.2,248.2,800.0,244.5089,244.5384,244.4892,244.4892,800.0
2023-11-13 13:05:00,248.21,248.21,248.16,248.16,701.0,244.499,244.499,244.4498,244.4498,701.0
2023-11-13 13:10:00,248.12,248.19,248.1,248.14,1012.0,244.4104,244.4793,244.3907,244.4301,1012.0
2023-11-13 13:15:00,248.17,248.47,248.17,248.42,1494.0,244.4596,244.7552,244.4596,244.7059,1494.0
2023-11-13 13:20:00,248.37,248.41,248.32,248.33,2386.0,244.6566,244.696,244.6074,244.6172,2386.0
2023-11-13 13:25:00,248.33,248.33,248.19,248.2,401.0,244.6172,244.6172,244.4793,244.4892,401.0
2023-11-13 13:30:00,248.09,248.09,247.91,247.91,500.0,244.3808,244.3808,244.2035,244.2035,500.0
2023-11-13 13:35:00,247.99,248.05,247.95,248.05,1000.0,244.2823,244.3414,244.2429,244.3414,1000.0
2023-11-13 13:40:00,248.15,248.3,248.13,248.3,420.0,244.4399,244.5877,244.4202,244.5877,420.0
2023-11-13 13:45:00,248.41,248.51,248.36,248.36,450.0,244.696,244.7946,244.6468,244.6468,450.0
2023-11-13 13:50:00,248.34,248.34,248.3,248.33,2782.0,244.6271,244.6271,244.5877,244.6172,2782.0
2023-11-13 13:55:00,248.31,248.34,248.2,248.22,3688.0,244.5975,244.6271,244.4892,244.5089,3688.0
2023-11-13 14:00:00,248.27,248.31,248.24,248.29,1952.0,244.5581,244.5975,244.5286,244.5778,1952.0
2023-11-13 14:05:00,248.31,248.6,248.31,248.5,3721.0,244.5975,244.8832,244.5975,244.7847,3721.0
2023-11-13 14:10:00,248.5,248.5,248.5,248.5,0.0,244.7847,244.7847,244.7847,244.7847,0.0
2023-11-13 14:15:00,248.62,248.62,248.45,248.45,1883.0,244.9029,244.9029,244.7355,244.7355,1883.0
2023-11-13 14:20:00,248.42,248.42,248.26,248.39,3788.0,244.7059,244.7059,244.5483,244.6763,3788.0
2023-11-13 14:25:00,248.38,248.53,248.33,248.53,2843.0,244.6665,244.8143,244.6172,244.8143,2843.0
2023-11-13 14:30:00,248.55,248.63,248.51,248.63,1346.0,244.834,244.9128,244.7946,244.9128,1346.0
2023-11-13 14:35:00,248.69,248.7,248.59,248.59,2258.0,244.9719,244.9817,244.8734,244.8734,2258.0
2023-11-13 14:40:00,248.59,248.6,248.51,248.51,3029.0,244.8734,244.8832,244.7946,244.7946,3029.0
2023-11-13 14:45:00,248.49,248.55,248.37,248.55,6349.0,244.7749,244.834,244.6566,244.834,6349.0
2023-11-13 14:50:00,248.46,248.46,248.36,248.44,2967.0,244.7453,244.7453,244.6468,244.7256,2967.0
2023-11-13 14:55:00,248.44,248.49,248.42,248.47,3899.0,244.7256,244.7749,244.7059,244.7552,3899.0
2023-11-13 15:00:00,248.39,248.39,248.25,248.39,1166.0,244.6763,244.6763,244.5384,244.6763,1166.0
2023-11-13 15:05:00,248.38,248.39,248.28,248.39,1929.0,244.6665,244.6763,244.568,244.6763,1929.0
2023-11-13 15:10:00,248.35,248.42,248.32,248.42,1248.0,244.6369,244.7059,244.6074,244.7059,1248.0
2023-11-13 15:15:00,248.38,248.48,248.28,248.45,2062.0,244.6665,244.765,244.568,244.7355,2062.0
2023-11-13 15:20:00,248.5,248.54,248.47,248.51,1759.0,244.7847,244.8241,244.7552,244.7946,1759.0
2023-11-13 15:25:00,248.48,248.5,248.3,248.33,2543.0,244.765,244.7847,244.5877,244.6172,2543.0
2023-11-13 15:30:00,248.3,248.3,248.12,248.2,1559.0,244.5877,244.5877,244.4104,244.4892,1559.0
2023-11-13 15:35:00,248.19,248.2,248.07,248.15,5069.0,244.4793,244.4892,244.3611,244.4399,5069.0
2023-11-13 15:40:00,248.12,248.25,248.12,248.18,3114.0,244.4104,244.5384,244.4104,244.4695,3114.0
2023-11-13 15:45:00,248.09,248.09,247.9,248.09,5760.0,244.3808,244.3808,244.1937,244.3808,5760.0
2023-11-13 15:50:00,248.1,248.19,247.93,248.15,8191.0,244.3907,244.4793,244.2232,244.4399,8191.0
2023-11-13 15:55:00,248.12,248.12,247.63,247.67,102541.0,244.4104,244.4104,243.9277,243.9671,102541.0
2023-11-14 09:30:00,247.48,248.36,246.56,246.63,18381.0,243.78,244.6468,242.8737,242.9427,18381.0
2023-11-14 09:35:00,246.99,247.08,245.43,245.62,3164.0,243.2973,243.3859,241.7606,241.9478,3164.0
2023-11-14 09:40:00,245.65,245.7,244.62,245.52,9451.0,241.9773,242.0266,240.9627,241.8493,9451.0
2023-11-14 09:45:00,245.37,246.63,245.3,246.03,6706.0,241.7015,242.9427,241.6325,242.3516,6706.0
2023-11-14 09:50:00,246.2,246.31,245.17,245.63,2385.0,242.5191,242.6274,241.5045,241.9576,2385.0
2023-11-14 09:55:00,245.43,245.93,244.51,244.64,9545.0,241.7606,242.2531,240.8544,240.9824,9545.0
2023-11-14 10:00:00,245.2,245.83,244.44,245.75,5043.0,241.534,242.1546,240.7854,242.0758,5043.0
2023-11-14 10:05:00,245.58,245.71,245.02,245.49,3401.0,241.9084,242.0364,241.3567,241.8197,3401.0
2023-11-14 10:10:00,245.45,245.71,245.24,245.45,4149.0,241.7803,242.0364,241.5734,241.7803,4149.0
2023-11-14 10:15:00,245.27,246.17,245.23,246.06,4546.0,241.603,242.4895,241.5636,242.3812,4546.0
2023-11-14 10:20:00,245.85,246.29,245.61,246.22,2778.0,242.1743,242.6077,241.9379,242.5388,2778.0
2023-11-14 10:25:00,246.13,246.21,246.0,246.14,3473.0,242.4501,242.5289,242.3221,242.46,3473.0
2023-11-14 10:30:00,246.22,246.86,246.12,246.86,4802.0,242.5388,243.1692,242.4403,243.1692,4802.0
2023-11-14 10:35:00,246.71,246.71,246.42,246.58,3067.0,243.0215,243.0215,242.7358,242.8934,3067.0
2023-11-14 10:40:00,246.65,246.65,246.02,246.04,5460.0,242.9624,242.9624,242.3418,242.3615,5460.0
2023-11-14 10:45:00,246.0,246.23,245.91,246.12,2944.0,242.3221,242.5486,242.2334,242.4403,2944.0
2023-11-14 10:50:00,245.95,246.18,245.94,246.09,8034.0,242.2728,242.4994,242.263,242.4107,8034.0
2023-11-14 10:55:00,246.23,246.6,246.05,246.47,4294.0,242.5486,242.9131,242.3713,242.7851,4294.0
2023-11-14 11:00:00,246.43,246.43,246.12,246.28,4846.0,242.7457,242.7457,242.4403,242.5979,4846.0
2023-11-14 11:05:00,246.24,246.24,245.9,246.06,2784.0,242.5585,242.5585,242.2236,242.3812,2784.0
2023-11-14 11:10:00,246.08,246.08,245.79,245.79,2144.0,242.4009,242.4009,242.1152,242.1152,2144.0
2023-11-14 11:15:00,245.73,245.89,245.35,245.35,4035.0,242.0561,242.2137,241.6818,241.6818,4035.0
2023-11-14 11:20:00,245.37,245.63,245.23,245.38,3629.0,241.7015,241.9576,241.5636,241.7114,3629.0
2023-11-14 11:25:00,245.29,245.51,245.02,245.51,7553.0,241.6227,241.8394,241.3567,241.8394,7553.0
2023-11-14 11:30:00,245.44,245.84,245.44,245.73,4548.0,241.7705,242.1645,241.7705,242.0561,4548.0
2023-11-14 11:35:00,245.73,245.87,245.47,245.59,5397.0,242.0561,242.194,241.8,241.9182,5397.0
2023-11-14 11:40:00,245.74,245.88,245.39,245.42,3103.0,242.066,242.2039,241.7212,241.7508,3103.0
2023-11-14 11:45:00,245.39,245.77,245.26,245.26,6226.0,241.7212,242.0955,241.5931,241.5931,6226.0
2023-11-14 11:50:00,245.23,245.36,245.19,245.29,2121.0,241.5636,241.6916,241.5242,241.6227,2121.0
2023-11-14 11:55:00,245.14,245.22,245.04,245.21,4073.0,241.4749,241.5537,241.3764,241.5439,4073.0
2023-11-14 12:00:00,245.43,245.8,245.43,245.72,2710.0,241.7606,242.1251,241.7606,242.0463,2710.0
2023-11-14 12:05:00,245.63,245.76,245.46,245.76,3344.0,241.9576,242.0857,241.7902,242.0857,3344.0
2023-11-14 12:10:00,245.65,245.8,245.46,245.8,3778.0,241.9773,242.1251,241.7902,242.1251,3778.0
2023-11-14 12:15:00,245.71,245.78,245.45,245.45,1802.0,242.0364,242.1054,241.7803,241.7803,1802.0
2023-11-14 12:20:00,245.45,245.46,245.21,245.21,6386.0,241.7803,241.7902,241.5439,241.5439,6386.0
2023-11-14 12:25:00,245.22,245.31,245.09,245.24,1400.0,241.5537,241.6424,241.4257,241.5734,1400.0
2023-11-14 12:30:00,245.17,245.33,244.69,244.69,15722.0,241.5045,241.6621,241.0317,241.0317,15722.0
2023-11-14 12:35:00,244.6,244.95,244.6,244.78,12956.0,240.943,241.2878,240.943,241.1203,12956.0
2023-11-14 12:40:00,244.86,244.86,244.61,244.84,13978.0,241.1991,241.1991,240.9529,241.1794,13978.0
2023-11-14 12:45:00,245.14,245.27,245.13,245.27,500.0,241.4749,241.603,241.4651,241.603,500.0
2023-11-14 12:50:00,245.12,245.18,244.99,245.18,2257.0,241.4552,241.5143,241.3272,241.5143,2257.0
2023-11-14 12:55:00,245.17,245.18,245.06,245.12,1000.0,241.5045,241.5143,241.3961,241.4552,1000.0
2023-11-14 13:00:00,245.12,245.3,245.12,245.3,1374.0,241.4552,241.6325,241.4552,241.6325,1374.0
2023-11-14 13:05:00,245.23,245.29,245.19,245.29,1341.0,241.5636,241.6227,241.5242,241.6227,1341.0
2023-11-14 13:10:00,245.28,245.45,245.18,245.29,4001.0,241.6128,241.7803,241.5143,241.6227,4001.0
2023-11-14 13:15:00,245.36,245.62,245.23,245.24,3105.0,241.6916,241.9478,241.5636,241.5734,3105.0
2023-11-14 13:20:00,245.33,245.45,245.18,245.22,1301.0,241.6621,241.7803,241.5143,241.5537,1301.0
2023-11-14 13:25:00,245.22,245.3,245.16,245.3,2016.0,241.5537,241.6325,241.4946,241.6325,2016.0
2023-11-14 13:30:00,245.28,245.46,245.28,245.36,1184.0,241.6128,241.7902,241.6128,241.6916,1184.0
2023-11-14 13:35:00,245.25,245.38,245.24,245.31,2477.0,241.5833,241.7114,241.5734,241.6424,2477.0
2023-11-14 13:40:00,245.31,245.43,245.11,245.17,6143.0,241.6424,241.7606,241.4454,241.5045,6143.0
2023-11-14 13:45:00,245.13,245.17,245.01,245.06,2886.0,241.4651,241.5045,241.3469,241.3961,2886.0
2023-11-14 13:50:00,245.06,245.12,244.98,245.01,5432.0,241.3961,241.4552,241.3173,241.3469,5432.0
2023-11-14 13:55:00,244.98,245.05,244.88,244.89,5479.0,241.3173,241.3863,241.2188,241.2287,5479.0
2023-11-14 14:00:00,244.68,244.8,244.63,244.63,1200.0,241.0218,241.14,240.9726,240.9726,1200.0
2023-11-14 14:05:00,244.53,244.59,244.33,244.54,1648.0,240.8741,240.9332,240.677,240.8839,1648.0
2023-11-14 14:10:00,244.52,244.59,244.39,244.48,1400.0,240.8642,240.9332,240.7362,240.8248,1400.0
2023-11-14 14:15:00,244.44,244.47,244.33,244.41,1700.0,240.7854,240.815,240.677,240.7559,1700.0
2023-11-14 14:20:00,244.38,244.65,244.38,244.62,9301.0,240.7263,240.9923,240.7263,240.9627,9301.0
2023-11-14 14:25:00,244.61,244.73,244.54,244.73,3600.0,240.9529,241.0711,240.8839,241.0711,3600.0
2023-11-14 14:30:00,244.73,245.15,244.72,244.99,5038.0,241.0711,241.4848,241.0612,241.3272,5038.0
2023-11-14 14:35:00,245.09,245.41,245.09,245.41,2900.0,241.4257,241.7409,241.4257,241.7409,2900.0
2023-11-14 14:40:00,245.39,245.64,245.31,245.31,5300.0,241.7212,241.9675,241.6424,241.6424,5300.0
2023-11-14 14:45:00,245.27,245.38,245.26,245.38,1604.0,241.603,241.7114,241.5931,241.7114,1604.0
2023-11-14 14:50:00,245.42,245.48,245.36,245.42,5557.0,241.7508,241.8099,241.6916,241.7508,5557.0
2023-11-14 14:55:00,245.44,245.52,245.42,245.44,3458.0,241.7705,241.8493,241.7508,241.7705,3458.0
2023-11-14 15:00:00,245.42,245.42,245.34,245.37,2531.0,241.7508,241.7508,241.6719,241.7015,2531.0
2023-11-14 15:05:00,245.33,245.51,245.25,245.49,3710.0,241.6621,241.8394,241.5833,241.8197,3710.0
2023-11-14 15:10:00,245.55,245.74,245.51,245.72,5579.0,241.8788,242.066,241.8394,242.0463,5579.0
2023-11-14 15:15:00,245.73,245.75,245.6,245.68,6604.0,242.0561,242.0758,241.9281,242.0069,6604.0
2023-11-14 15:20:00,245.66,245.66,245.28,245.29,4797.0,241.9872,241.9872,241.6128,241.6227,4797.0
2023-11-14 15:25:00,245.25,245.25,245.13,245.15,3228.0,241.5833,241.5833,241.4651,241.4848,3228.0
2023-11-14 15:30:00,245.19,245.33,245.17,245.22,7759.0,241.5242,241.6621,241.5045,241.5537,7759.0
2023-11-14 15:35:00,245.21,245.21,245.07,245.21,5782.0,241.5439,241.5439,241.406,241.5439,5782.0
2023-11-14 15:40:00,245.21,245.48,245.18,245.22,7793.0,241.5439,241.8099,241.5143,241.5537,7793.0
2023-11-14 15:45:00,245.27,245.29,244.79,244.79,10324.0,241.603,241.6227,241.1302,241.1302,10324.0
2023-11-14 15:50:00,244.86,244.86,244.4,244.47,30752.0,241.1991,241.1991,240.746,240.815,30752.0
2023-11-14 15:55:00,244.49,244.57,243.97,244.14,101505.0,240.8347,240.9135,240.3224,240.4899,101505.0
2023-11-15 09:30:00,243.37,245.16,243.37,245.02,17865.0,239.7314,241.4946,239.7314,241.3567,17865.0
2023-11-15 09:35:00,244.64,245.0,243.95,243.99,4564.0,240.9824,241.337,240.3027,240.3421,4564.0
2023-11-15 09:40:00,243.35,243.35,241.82,242.02,16005.0,239.7117,239.7117,238.2046,238.4016,16005.0
2023-11-15 09:45:00,241.8,242.2,240.9,241.02,8938.0,238.1849,238.5789,237.2983,237.4165,8938.0
2023-11-15 09:50:00,241.15,241.15,240.0,240.66,34681.0,237.5446,237.5446,236.4118,237.0619,34681.0
2023-11-15 09:55:00,240.66,242.53,240.51,242.5,13306.0,237.0619,238.904,236.9142,238.8744,13306.0
2023-11-15 10:00:00,242.38,242.66,242.0,242.22,4715.0,238.7562,239.032,238.3819,238.5986,4715.0
2023-11-15 10:05:00,242.22,242.54,242.06,242.3,4400.0,238.5986,238.9138,238.441,238.6774,4400.0
2023-11-15 10:10:00,242.52,242.6,242.16,242.27,7761.0,238.8941,238.9729,238.5395,238.6478,7761.0
2023-11-15 10:15:00,242.37,242.5,241.87,242.29,19444.0,238.7464,238.8744,238.2538,238.6675,19444.0
2023-11-15 10:20:00,242.2,242.91,242.09,242.6,8137.0,238.5789,239.2783,238.4705,238.9729,8137.0
2023-11-15 10:25:00,242.58,242.99,242.54,242.65,4130.0,238.9532,239.3571,238.9138,239.0222,4130.0
2023-11-15 10:30:00,242.63,242.92,242.37,242.7,6152.0,239.0025,239.2881,238.7464,239.0714,6152.0
2023-11-15 10:35:00,242.76,243.56,242.45,243.46,8584.0,239.1305,239.9186,238.8252,239.8201,8584.0
2023-11-15 10:40:00,243.45,243.6,243.24,243.47,5859.0,239.8102,239.958,239.6033,239.8299,5859.0
2023-11-15 10:45:00,243.57,243.82,243.16,243.16,17784.0,239.9284,240.1747,239.5245,239.5245,17784.0
2023-11-15 10:50:00,243.12,243.12,242.3,242.34,5320.0,239.4851,239.4851,238.6774,238.7168,5320.0
2023-11-15 10:55:00,242.34,242.54,242.28,242.54,4397.0,238.7168,238.9138,238.6577,238.9138,4397.0
2023-11-15 11:00:00,242.49,242.74,242.38,242.43,10213.0,238.8646,239.1108,238.7562,238.8055,10213.0
2023-11-15 11:05:00,242.39,242.42,242.09,242.14,20008.0,238.7661,238.7956,238.4705,238.5198,20008.0
2023-11-15 11:10:00,242.1,242.19,242.06,242.07,10909.0,238.4804,238.569,238.441,238.4508,10909.0
2023-11-15 11:15:00,242.14,242.27,241.99,242.09,18476.0,238.5198,238.6478,238.372,238.4705,18476.0
2023-11-15 11:20:00,242.05,242.21,241.94,242.18,3201.0,238.4311,238.5887,238.3228,238.5592,3201.0
2023-11-15 11:25:00,242.09,242.22,241.94,242.13,14345.0,238.4705,238.5986,238.3228,238.5099,14345.0
2023-11-15 11:30:00,242.07,242.11,241.97,242.07,1602.0,238.4508,238.4902,238.3523,238.4508,1602.0
2023-11-15 11:35:00,242.01,242.12,241.81,241.85,3136.0,238.3917,238.5001,238.1947,238.2341,3136.0
2023-11-15 11:40:00,241.85,242.06,241.83,241.83,1509.0,238.2341,238.441,238.2144,238.2144,1509.0
2023-11-15 11:45:00,241.83,242.35,241.83,242.19,3342.0,238.2144,238.7267,238.2144,238.569,3342.0
2023-11-15 11:50:00,242.36,242.55,242.15,242.16,5767.0,238.7365,238.9237,238.5296,238.5395,5767.0
2023-11-15 11:55:00,242.19,242.58,242.14,242.58,3485.0,238.569,238.9532,238.5198,238.9532,3485.0
2023-11-15 12:00:00,242.6,242.69,242.29,242.42,5149.0,238.9729,239.0616,238.6675,238.7956,5149.0
2023-11-15 12:05:00,242.37,242.42,242.05,242.1,7982.0,238.7464,238.7956,238.4311,238.4804,7982.0
2023-11-15 12:10:00,241.87,241.92,241.71,241.85,4209.0,238.2538,238.3031,238.0962,238.2341,4209.0
2023-11-15 12:15:00,241.83,241.85,241.6,241.69,4695.0,238.2144,238.2341,237.9879,238.0765,4695.0
2023-11-15 12:20:00,241.69,241.97,241.69,241.8,4775.0,238.0765,238.3523,238.0765,238.1849,4775.0
2023-11-15 12:25:00,241.74,241.87,241.64,241.7,4195.0,238.1258,238.2538,238.0273,238.0864,4195.0
2023-11-15 12:30:00,241.72,241.9,241.66,241.86,3886.0,238.1061,238.2834,238.047,238.244,3886.0
2023-11-15 12:35:00,241.85,241.92,241.74,241.75,1933.0,238.2341,238.3031,238.1258,238.1356,1933.0
2023-11-15 12:40:00,241.72,241.75,241.63,241.69,4081.0,238.1061,238.1356,238.0174,238.0765,4081.0
2023-11-15 12:45:00,241.61,241.78,241.6,241.78,2919.0,237.9977,238.1652,237.9879,238.1652,2919.0
2023-11-15 12:50:00,241.83,241.87,241.48,241.66,5205.0,238.2144,238.2538,237.8697,238.047,5205.0
2023-11-15 12:55:00,241.69,241.93,241.68,241.75,3008.0,238.0765,238.3129,238.0667,238.1356,3008.0
2023-11-15 13:00:00,241.77,241.93,241.44,241.69,38325.0,238.1553,238.3129,237.8303,238.0765,38325.0
2023-11-15 13:05:00,241.68,242.14,241.67,242.14,1907.0,238.0667,238.5198,238.0568,238.5198,1907.0
2023-11-15 13:10:00,242.07,242.07,241.77,242.01,4002.0,238.4508,238.4508,238.1553,238.3917,4002.0
2023-11-15 13:15:00,242.01,242.03,241.7,242.02,5436.0,238.3917,238.4114,238.0864,238.4016,5436.0
2023-11-15 13:20:00,242.15,242.26,242.05,242.26,1629.0,238.5296,238.638,238.4311,238.638,1629.0
2023-11-15 13:25:00,242.24,242.31,241.93,242.04,35667.0,238.6183,238.6872,238.3129,238.4213,35667.0
2023-11-15 13:30:00,241.99,242.33,241.96,242.28,2601.0,238.372,238.707,238.3425,238.6577,2601.0
2023-11-15 13:35:00,242.29,242.42,241.95,241.96,15113.0,238.6675,238.7956,238.3326,238.3425,15113.0
2023-11-15 13:40:00,241.96,242.15,241.96,242.04,15869.0,238.3425,238.5296,238.3425,238.4213,15869.0
2023-11-15 13:45:00,242.05,242.08,241.77,242.07,5615.0,238.4311,238.4607,238.1553,238.4508,5615.0
2023-11-15 13:50:00,241.99,242.14,241.98,242.11,6783.0,238.372,238.5198,238.3622,238.4902,6783.0
2023-11-15 13:55:00,242.11,242.14,241.74,241.85,7769.0,238.4902,238.5198,238.1258,238.2341,7769.0
2023-11-15 14:00:00,241.86,242.14,241.82,242.14,5286.0,238.244,238.5198,238.2046,238.5198,5286.0
2023-11-15 14:05:00,242.13,242.2,241.95,242.15,4946.0,238.5099,238.5789,238.3326,238.5296,4946.0
2023-11-15 14:10:00,242.08,242.15,241.97,242.06,4050.0,238.4607,238.5296,238.3523,238.441,4050.0
2023-11-15 14:15:00,242.0,242.07,241.77,241.81,10416.0,238.3819,238.4508,238.1553,238.1947,10416.0
2023-11-15 14:20:00,241.72,242.08,241.72,242.08,10046.0,238.1061,238.4607,238.1061,238.4607,10046.0
2023-11-15 14:25:00,242.08,242.24,241.94,242.17,21488.0,238.4607,238.6183,238.3228,238.5493,21488.0
2023-11-15 14:30:00,242.05,242.13,242.0,242.06,2900.0,238.4311,238.5099,238.3819,238.441,2900.0
2023-11-15 14:35:00,242.09,242.1,241.95,241.99,8962.0,238.4705,238.4804,238.3326,238.372,8962.0
2023-11-15 14:40:00,242.01,242.13,241.99,242.0,6558.0,238.3917,238.5099,238.372,238.3819,6558.0
2023-11-15 14:45:00,242.1,242.13,241.67,241.67,10199.0,238.4804,238.5099,238.0568,238.0568,10199.0
2023-11-15 14:50:00,241.73,241.79,241.59,241.63,10709.0,238.1159,238.175,237.978,238.0174,10709.0
2023-11-15 14:55:00,241.61,242.15,241.6,242.08,10712.0,237.9977,238.5296,237.9879,238.4607,10712.0
2023-11-15 15:00:00,242.14,242.19,242.0,242.1,6860.0,238.5198,238.569,238.3819,238.4804,6860.0
2023-11-15 15:05:00,242.01,242.17,241.9,241.93,5079.0,238.3917,238.5493,238.2834,238.3129,5079.0
2023-11-15 15:10:00,241.87,241.96,241.69,241.71,8902.0,238.2538,238.3425,238.0765,238.0962,8902.0
2023-11-15 15:15:00,241.68,241.74,241.53,241.53,5187.0,238.0667,238.1258,237.9189,237.9189,5187.0
2023-11-15 15:20:00,241.55,241.6,241.26,241.26,8726.0,237.9386,237.9879,237.6529,237.6529,8726.0
2023-11-15 15:25:00,241.33,241.45,241.29,241.45,11868.0,237.7219,237.8401,237.6825,237.8401,11868.0
2023-11-15 15:30:00,241.39,241.81,241.39,241.8,6798.0,237.781,238.1947,237.781,238.1849,6798.0
2023-11-15 15:35:00,241.82,242.03,241.73,241.8,8828.0,238.2046,238.4114,238.1159,238.1849,8828.0
2023-11-15 15:40:00,241.85,241.9,241.57,241.57,13435.0,238.2341,238.2834,237.9583,237.9583,13435.0
2023-11-15 15:45:00,241.57,241.57,240.89,240.89,21627.0,237.9583,237.9583,237.2885,237.2885,21627.0
2023-11-15 15:50:00,240.81,240.93,240.74,240.84,44166.0,237.2097,237.3279,237.1407,237.2392,44166.0
2023-11-15 15:55:00,240.81,241.09,240.58,240.88,102221.0,237.2097,237.4855,236.9831,237.2786,102221.0
2023-11-16 09:30:00,241.5,242.83,241.5,242.7,12306.0,237.8894,239.1995,237.8894,239.0714,12306.0
2023-11-16 09:35:00,242.7,242.7,241.53,241.53,2830.0,239.0714,239.0714,237.9189,237.9189,2830.0
2023-11-16 09:40:00,242.1,242.65,242.08,242.46,4598.0,238.4804,239.0222,238.4607,238.835,4598.0
2023-11-16 09:45:00,242.47,242.95,242.46,242.7,14950.0,238.8449,239.3177,238.835,239.0714,14950.0
2023-11-16 09:50:00,242.79,243.19,242.79,243.17,24776.0,239.1601,239.5541,239.1601,239.5344,24776.0
2023-11-16 09:55:00,243.34,243.49,243.19,243.48,4617.0,239.7019,239.8496,239.5541,239.8398,4617.0
2023-11-16 10:00:00,243.79,243.99,243.55,243.83,8829.0,240.1451,240.3421,239.9087,240.1845,8829.0
2023-11-16 10:05:00,243.82,243.88,243.62,243.8,5318.0,240.1747,240.2338,239.9777,240.155,5318.0
2023-11-16 10:10:00,243.78,243.98,243.78,243.98,1719.0,240.1353,240.3323,240.1353,240.3323,1719.0
2023-11-16 10:15:00,243.92,244.23,243.82,244.23,5053.0,240.2732,240.5785,240.1747,240.5785,5053.0
2023-11-16 10:20:00,244.17,244.35,243.88,243.88,3466.0,240.5194,240.6967,240.2338,240.2338,3466.0
2023-11-16 10:25:00,244.1,244.1,243.77,244.09,3675.0,240.4505,240.4505,240.1254,240.4406,3675.0
2023-11-16 10:30:00,244.04,244.29,243.9,244.16,3071.0,240.3914,240.6376,240.2535,240.5096,3071.0
2023-11-16 10:35:00,244.16,244.16,243.92,244.06,2896.0,240.5096,240.5096,240.2732,240.4111,2896.0
2023-11-16 10:40:00,243.93,243.93,243.35,243.35,1050.0,240.283,240.283,239.7117,239.7117,1050.0
2023-11-16 10:45:00,243.42,244.09,243.41,244.06,4504.0,239.7807,240.4406,239.7708,240.4111,4504.0
2023-11-16 10:50:00,244.15,244.22,243.85,243.94,3043.0,240.4997,240.5687,240.2042,240.2929,3043.0
2023-11-16 10:55:00,243.96,244.24,243.95,244.08,3747.0,240.3126,240.5884,240.3027,240.4308,3747.0
2023-11-16 11:00:00,244.2,244.2,243.9,243.98,1961.0,240.549,240.549,240.2535,240.3323,1961.0
2023-11-16 11:05:00,243.98,243.98,243.5,243.5,1869.0,240.3323,240.3323,239.8595,239.8595,1869.0
2023-11-16 11:10:00,243.53,243.76,243.4,243.65,2959.0,239.889,240.1156,239.761,240.0072,2959.0
2023-11-16 11:15:00,243.65,243.65,243.3,243.36,1956.0,240.0072,240.0072,239.6624,239.7216,1956.0
2023-11-16 11:20:00,243.4,243.5,243.39,243.5,1300.0,239.761,239.8595,239.7511,239.8595,1300.0
2023-11-16 11:25:00,243.42,243.64,243.4,243.4,2036.0,239.7807,239.9974,239.761,239.761,2036.0
2023-11-16 11:30:00,243.5,243.7,243.49,243.63,2875.0,239.8595,240.0565,239.8496,239.9875,2875.0
2023-11-16 11:35:00,243.62,243.89,243.62,243.82,1936.0,239.9777,240.2436,239.9777,240.1747,1936.0
2023-11-16 11:40:00,243.79,243.81,243.68,243.68,1100.0,240.1451,240.1648,240.0368,240.0368,1100.0
2023-11-16 11:45:00,243.72,244.09,243.71,244.04,4380.0,240.0762,240.4406,240.0663,240.3914,4380.0
2023-11-16 11:50:00,244.03,244.2,243.99,244.17,7579.0,240.3815,240.549,240.3421,240.5194,7579.0
2023-11-16 11:55:00,244.22,244.26,243.83,243.88,18732.0,240.5687,240.6081,240.1845,240.2338,18732.0
2023-11-16 12:00:00,243.85,243.94,243.72,243.72,1323.0,240.2042,240.2929,240.0762,240.0762,1323.0
2023-11-16 12:05:00,243.69,243.82,243.69,243.8,1465.0,240.0466,240.1747,240.0466,240.155,1465.0
2023-11-16 12:10:00,243.86,243.96,243.72,243.79,2828.0,240.2141,240.3126,240.0762,240.1451,2828.0
2023-11-16 12:15:00,243.79,243.86,243.68,243.78,1547.0,240.1451,240.2141,240.0368,240.1353,1547.0
2023-11-16 12:20:00,243.78,244.09,243.78,244.02,1456.0,240.1353,240.4406,240.1353,240.3717,1456.0
2023-11-16 12:25:00,244.02,244.02,243.93,243.94,1000.0,240.3717,240.3717,240.283,240.2929,1000.0
2023-11-16 12:30:00,243.97,243.99,243.83,243.86,1334.0,240.3224,240.3421,240.1845,240.2141,1334.0
2023-11-16 12:35:00,243.84,243.97,243.65,243.85,2982.0,240.1944,240.3224,240.0072,240.2042,2982.0
2023-11-16 12:40:00,243.81,243.88,243.69,243.88,2363.0,240.1648,240.2338,240.0466,240.2338,2363.0
2023-11-16 12:45:00,243.84,243.97,243.8,243.97,12170.0,240.1944,240.3224,240.155,240.3224,12170.0
2023-11-16 12:50:00,244.05,244.05,243.74,243.83,3414.0,240.4012,240.4012,240.0959,240.1845,3414.0
2023-11-16 12:55:00,243.73,243.95,243.73,243.86,1573.0,240.086,240.3027,240.086,240.2141,1573.0
2023-11-16 13:00:00,243.87,243.98,243.86,243.91,2261.0,240.2239,240.3323,240.2141,240.2633,2261.0
2023-11-16 13:05:00,243.93,243.93,243.62,243.62,2441.0,240.283,240.283,239.9777,239.9777,2441.0
2023-11-16 13:10:00,243.64,243.84,243.63,243.69,2155.0,239.9974,240.1944,239.9875,240.0466,2155.0
2023-11-16 13:15:00,243.84,243.93,243.68,243.71,3174.0,240.1944,240.283,240.0368,240.0663,3174.0
2023-11-16 13:20:00,243.74,243.95,243.73,243.95,2163.0,240.0959,240.3027,240.086,240.3027,2163.0
2023-11-16 13:25:00,244.08,244.28,244.05,244.28,3208.0,240.4308,240.6278,240.4012,240.6278,3208.0
2023-11-16 13:30:00,244.21,244.21,243.93,243.98,4089.0,240.5588,240.5588,240.283,240.3323,4089.0
2023-11-16 13:35:00,243.98,244.12,243.92,244.09,4087.0,240.3323,240.4702,240.2732,240.4406,4087.0
2023-11-16 13:40:00,244.02,244.22,243.94,244.03,2965.0,240.3717,240.5687,240.2929,240.3815,2965.0
2023-11-16 13:45:00,244.03,244.07,243.81,243.82,3000.0,240.3815,240.4209,240.1648,240.1747,3000.0
2023-11-16 13:50:00,243.82,243.9,243.81,243.81,900.0,240.1747,240.2535,240.1648,240.1648,900.0
2023-11-16 13:55:00,243.81,243.95,243.73,243.95,3451.0,240.1648,240.3027,240.086,240.3027,3451.0
2023-11-16 14:00:00,243.89,244.0,243.87,243.95,1947.0,240.2436,240.352,240.2239,240.3027,1947.0
2023-11-16 14:05:00,244.02,244.08,244.0,244.0,800.0,240.3717,240.4308,240.352,240.352,800.0
2023-11-16 14:10:00,244.18,244.23,244.03,244.03,2345.0,240.5293,240.5785,240.3815,240.3815,2345.0
2023-11-16 14:15:00,244.14,244.26,244.03,244.26,2274.0,240.4899,240.6081,240.3815,240.6081,2274.0
2023-11-16 14:20:00,244.19,244.28,243.99,244.0,2678.0,240.5391,240.6278,240.3421,240.352,2678.0
2023-11-16 14:25:00,244.06,244.08,243.8,243.86,1502.0,240.4111,240.4308,240.155,240.2141,1502.0
2023-11-16 14:30:00,243.86,243.99,243.84,243.86,6674.0,240.2141,240.3421,240.1944,240.2141,6674.0
2023-11-16 14:35:00,243.94,244.19,243.93,244.16,3059.0,240.2929,240.5391,240.283,240.5096,3059.0
2023-11-16 14:40:00,244.16,244.33,244.15,244.33,6372.0,240.5096,240.677,240.4997,240.677,6372.0
2023-11-16 14:45:00,244.42,244.49,244.34,244.42,7122.0,240.7657,240.8347,240.6869,240.7657,7122.0
2023-11-16 14:50:00,244.46,244.5,244.29,244.29,5237.0,240.8051,240.8445,240.6376,240.6376,5237.0
2023-11-16 14:55:00,244.26,244.46,244.26,244.46,1342.0,240.6081,240.8051,240.6081,240.8051,1342.0
2023-11-16 15:00:00,244.46,244.46,244.31,244.31,1806.0,240.8051,240.8051,240.6573,240.6573,1806.0
2023-11-16 15:05:00,244.36,244.51,244.36,244.44,7066.0,240.7066,240.8544,240.7066,240.7854,7066.0
2023-11-16 15:10:00,244.46,244.69,244.43,244.61,5144.0,240.8051,241.0317,240.7756,240.9529,5144.0
2023-11-16 15:15:00,244.68,244.68,244.54,244.58,2091.0,241.0218,241.0218,240.8839,240.9233,2091.0
2023-11-16 15:20:00,244.62,244.8,244.62,244.72,4548.0,240.9627,241.14,240.9627,241.0612,4548.0
2023-11-16 15:25:00,244.73,244.73,244.59,244.63,2938.0,241.0711,241.0711,240.9332,240.9726,2938.0
2023-11-16 15:30:00,244.69,244.78,244.41,244.46,6463.0,241.0317,241.1203,240.7559,240.8051,6463.0
2023-11-16 15:35:00,244.49,244.76,244.48,244.7,6117.0,240.8347,241.1006,240.8248,241.0415,6117.0
2023-11-16 15:40:00,244.69,244.86,244.65,244.86,4844.0,241.0317,241.1991,240.9923,241.1991,4844.0
2023-11-16 15:45:00,244.8,245.26,244.76,245.26,7520.0,241.14,241.5931,241.1006,241.5931,7520.0
2023-11-16 15:50:00,245.3,245.34,245.08,245.2,12687.0,241.6325,241.6719,241.4158,241.534,12687.0
2023-11-16 15:55:00,245.25,245.74,245.14,245.5,62876.0,241.5833,242.066,241.4749,241.8296,62876.0
2023-11-17 09:30:00,246.61,247.33,244.47,244.77,43705.0,242.923,243.6322,240.815,241.1105,43705.0
2023-11-17 09:35:00,244.61,245.59,244.61,245.59,1702.0,240.9529,241.9182,240.9529,241.9182,1702.0
2023-11-17 09:40:00,245.34,246.32,245.34,245.96,2098.0,241.6719,242.6373,241.6719,242.2827,2098.0
2023-11-17 09:45:00,246.03,246.33,246.03,246.15,2604.0,242.3516,242.6471,242.3516,242.4698,2604.0
2023-11-17 09:50:00,246.08,246.16,245.85,245.99,3019.0,242.4009,242.4797,242.1743,242.3122,3019.0
2023-11-17 09:55:00,245.8,246.0,245.52,245.92,6432.0,242.1251,242.3221,241.8493,242.2433,6432.0
2023-11-17 10:00:00,245.82,245.92,245.47,245.76,7300.0,242.1448,242.2433,241.8,242.0857,7300.0
2023-11-17 10:05:00,245.61,245.67,245.08,245.25,10530.0,241.9379,241.997,241.4158,241.5833,10530.0
2023-11-17 10:10:00,245.3,245.51,245.13,245.51,4075.0,241.6325,241.8394,241.4651,241.8394,4075.0
2023-11-17 10:15:00,245.51,245.75,245.49,245.64,1424.0,241.8394,242.0758,241.8197,241.9675,1424.0
2023-11-17 10:20:00,245.63,245.88,245.44,245.44,5982.0,241.9576,242.2039,241.7705,241.7705,5982.0
2023-11-17 10:25:00,245.4,245.4,245.01,245.05,1930.0,241.7311,241.7311,241.3469,241.3863,1930.0
2023-11-17 10:30:00,244.93,245.12,244.86,244.97,1461.0,241.2681,241.4552,241.1991,241.3075,1461.0
2023-11-17 10:35:00,244.93,244.94,244.62,244.62,3178.0,241.2681,241.2779,240.9627,240.9627,3178.0
2023-11-17 10:40:00,244.54,244.66,244.46,244.58,3212.0,240.8839,241.0021,240.8051,240.9233,3212.0
2023-11-17 10:45:00,244.71,244.96,244.66,244.66,840.0,241.0514,241.2976,241.0021,241.0021,840.0
2023-11-17 10:50:00,244.63,244.63,244.3,244.37,3411.0,240.9726,240.9726,240.6475,240.7165,3411.0
2023-11-17 10:55:00,244.37,244.55,244.37,244.48,2100.0,240.7165,240.8938,240.7165,240.8248,2100.0
2023-11-17 11:00:00,244.48,244.58,244.42,244.58,1750.0,240.8248,240.9233,240.7657,240.9233,1750.0
2023-11-17 11:05:00,244.53,244.75,244.51,244.71,2452.0,240.8741,241.0908,240.8544,241.0514,2452.0
2023-11-17 11:10:00,244.71,244.85,244.67,244.72,1864.0,241.0514,241.1893,241.012,241.0612,1864.0
2023-11-17 11:15:00,244.75,244.89,244.72,244.89,3231.0,241.0908,241.2287,241.0612,241.2287,3231.0
2023-11-17 11:20:00,244.94,245.32,244.94,245.32,1498.0,241.2779,241.6522,241.2779,241.6522,1498.0
2023-11-17 11:25:00,245.21,245.21,244.98,245.16,3675.0,241.5439,241.5439,241.3173,241.4946,3675.0
2023-11-17 11:30:00,245.34,245.35,245.13,245.28,1500.0,241.6719,241.6818,241.4651,241.6128,1500.0
2023-11-17 11:35:00,245.22,245.36,245.0,245.36,4068.0,241.5537,241.6916,241.337,241.6916,4068.0
2023-11-17 11:40:00,245.34,245.4,245.22,245.36,1705.0,241.6719,241.7311,241.5537,241.6916,1705.0
2023-11-17 11:45:00,245.36,245.67,245.23,245.35,4791.0,241.6916,241.997,241.5636,241.6818,4791.0
2023-11-17 11:50:00,245.34,245.66,245.24,245.46,4163.0,241.6719,241.9872,241.5734,241.7902,4163.0
2023-11-17 11:55:00,245.51,245.56,245.43,245.49,3795.0,241.8394,241.8887,241.7606,241.8197,3795.0
2023-11-17 12:00:00,245.5,245.61,245.4,245.56,5744.0,241.8296,241.9379,241.7311,241.8887,5744.0
2023-11-17 12:05:00,245.57,245.65,245.5,245.57,1701.0,241.8985,241.9773,241.8296,241.8985,1701.0
2023-11-17 12:10:00,245.74,245.74,245.51,245.51,1000.0,242.066,242.066,241.8394,241.8394,1000.0
2023-11-17 12:15:00,245.5,245.62,245.5,245.56,2830.0,241.8296,241.9478,241.8296,241.8887,2830.0
2023-11-17 12:20:00,245.56,245.56,245.32,245.4,2524.0,241.8887,241.8887,241.6522,241.7311,2524.0
2023-11-17 12:25:00,245.39,245.52,245.36,245.46,2100.0,241.7212,241.8493,241.6916,241.7902,2100.0
2023-11-17 12:30:00,245.44,245.71,245.43,245.71,2450.0,241.7705,242.0364,241.7606,242.0364,2450.0
2023-11-17 12:35:00,245.71,245.79,245.57,245.76,2268.0,242.0364,242.1152,241.8985,242.0857,2268.0
2023-11-17 12:40:00,245.66,245.72,245.65,245.68,1100.0,241.9872,242.0463,241.9773,242.0069,1100.0
2023-11-17 12:45:00,245.68,245.73,245.49,245.54,2415.0,242.0069,242.0561,241.8197,241.869,2415.0
2023-11-17 12:50:00,245.59,245.62,245.22,245.22,2512.0,241.9182,241.9478,241.5537,241.5537,2512.0
2023-11-17 12:55:00,245.21,245.21,245.02,245.11,1131.0,241.5439,241.5439,241.3567,241.4454,1131.0
2023-11-17 13:00:00,244.94,245.16,244.92,245.12,4130.0,241.2779,241.4946,241.2582,241.4552,4130.0
2023-11-17 13:05:00,245.04,245.24,245.0,245.21,2436.0,241.3764,241.5734,241.337,241.5439,2436.0
2023-11-17 13:10:00,245.2,245.22,245.12,245.17,1872.0,241.534,241.5537,241.4552,241.5045,1872.0
2023-11-17 13:15:00,245.22,245.31,245.1,245.25,3300.0,241.5537,241.6424,241.4355,241.5833,3300.0
2023-11-17 13:20:00,245.25,245.39,245.24,245.28,3495.0,241.5833,241.7212,241.5734,241.6128,3495.0
2023-11-17 13:25:00,245.26,245.38,245.26,245.31,3266.0,241.5931,241.7114,241.5931,241.6424,3266.0
2023-11-17 13:30:00,245.29,245.49,245.28,245.39,5402.0,241.6227,241.8197,241.6128,241.7212,5402.0
2023-11-17 13:35:00,245.35,245.4,245.3,245.33,2182.0,241.6818,241.7311,241.6325,241.6621,2182.0
2023-11-17 13:40:00,245.3,245.43,245.28,245.3,4414.0,241.6325,241.7606,241.6128,241.6325,4414.0
2023-11-17 13:45:00,245.3,245.42,245.29,245.35,3879.0,241.6325,241.7508,241.6227,241.6818,3879.0
2023-11-17 13:50:00,245.34,245.4,245.25,245.31,2946.0,241.6719,241.7311,241.5833,241.6424,2946.0
2023-11-17 13:55:00,245.29,245.39,245.24,245.34,4342.0,241.6227,241.7212,241.5734,241.6719,4342.0
2023-11-17 14:00:00,245.33,245.33,244.82,244.85,4570.0,241.6621,241.6621,241.1597,241.1893,4570.0
2023-11-17 14:05:00,244.82,244.82,244.53,244.6,5555.0,241.1597,241.1597,240.8741,240.943,5555.0
2023-11-17 14:10:00,244.59,245.06,244.57,245.05,5285.0,240.9332,241.3961,240.9135,241.3863,5285.0
2023-11-17 14:15:00,244.98,245.33,244.97,245.29,3844.0,241.3173,241.6621,241.3075,241.6227,3844.0
2023-11-17 14:20:00,245.29,245.37,245.15,245.2,6614.0,241.6227,241.7015,241.4848,241.534,6614.0
2023-11-17 14:25:00,245.21,245.28,245.11,245.16,3424.0,241.5439,241.6128,241.4454,241.4946,3424.0
2023-11-17 14:30:00,245.14,245.2,245.05,245.17,2374.0,241.4749,241.534,241.3863,241.5045,2374.0
2023-11-17 14:35:00,245.13,245.26,245.13,245.21,1931.0,241.4651,241.5931,241.4651,241.5439,1931.0
2023-11-17 14:40:00,245.29,245.44,245.26,245.44,2436.0,241.6227,241.7705,241.5931,241.7705,2436.0
2023-11-17 14:45:00,245.44,245.5,245.13,245.21,5009.0,241.7705,241.8296,241.4651,241.5439,5009.0
2023-11-17 14:50:00,245.2,245.3,245.18,245.22,2602.0,241.534,241.6325,241.5143,241.5537,2602.0
2023-11-17 14:55:00,245.23,245.32,245.23,245.32,2089.0,241.5636,241.6522,241.5636,241.6522,2089.0
2023-11-17 15:00:00,245.35,245.35,245.2,245.28,1377.0,241.6818,241.6818,241.534,241.6128,1377.0
2023-11-17 15:05:00,245.28,245.29,245.08,245.09,3301.0,241.6128,241.6227,241.4158,241.4257,3301.0
2023-11-17 15:10:00,245.03,245.1,245.02,245.08,2786.0,241.3666,241.4355,241.3567,241.4158,2786.0
2023-11-17 15:15:00,245.08,245.22,244.98,245.19,3521.0,241.4158,241.5537,241.3173,241.5242,3521.0
2023-11-17 15:20:00,245.17,245.28,245.14,245.22,5693.0,241.5045,241.6128,241.4749,241.5537,5693.0
2023-11-17 15:25:00,245.17,245.51,245.17,245.46,2751.0,241.5045,241.8394,241.5045,241.7902,2751.0
2023-11-17 15:30:00,245.48,245.48,245.19,245.21,3736.0,241.8099,241.8099,241.5242,241.5439,3736.0
2023-11-17 15:35:00,245.21,245.39,245.18,245.39,3409.0,241.5439,241.7212,241.5143,241.7212,3409.0
2023-11-17 15:40:00,245.38,245.51,245.29,245.5,5598.0,241.7114,241.8394,241.6227,241.8296,5598.0
2023-11-17 15:45:00,245.48,245.62,245.47,245.56,11537.0,241.8099,241.9478,241.8,241.8887,11537.0
2023-11-17 15:50:00,245.54,245.54,245.28,245.41,10407.0,241.869,241.869,241.6128,241.7409,10407.0
2023-11-17 15:55:00,245.4,245.59,245.24,245.35,24978.0,241.7311,241.9182,241.5734,241.6818,24978.0
2023-11-20 09:30:00,245.32,246.25,244.95,246.23,14321.0,241.6522,242.5683,241.2878,242.5486,14321.0
2023-11-20 09:35:00,246.32,246.32,245.08,245.46,4420.0,242.6373,242.6373,241.4158,241.7902,4420.0
2023-11-20 09:40:00,245.41,245.79,245.3,245.4,5229.0,241.7409,242.1152,241.6325,241.7311,5229.0
2023-11-20 09:45:00,245.55,245.58,245.39,245.44,4347.0,241.8788,241.9084,241.7212,241.7705,4347.0
2023-11-20 09:50:00,245.45,245.56,245.3,245.36,1346.0,241.7803,241.8887,241.6325,241.6916,1346.0
2023-11-20 09:55:00,245.74,246.16,245.74,245.93,1300.0,242.066,242.4797,242.066,242.2531,1300.0
2023-11-20 10:00:00,245.92,246.42,245.91,246.26,2540.0,242.2433,242.7358,242.2334,242.5782,2540.0
2023-11-20 10:05:00,246.18,246.26,245.8,246.17,6517.0,242.4994,242.5782,242.1251,242.4895,6517.0
2023-11-20 10:10:00,246.2,246.2,245.79,245.79,2563.0,242.5191,242.5191,242.1152,242.1152,2563.0
2023-11-20 10:15:00,245.73,245.93,245.6,245.76,1737.0,242.0561,242.2531,241.9281,242.0857,1737.0
2023-11-20 10:20:00,245.92,246.0,245.64,245.75,4469.0,242.2433,242.3221,241.9675,242.0758,4469.0
2023-11-20 10:25:00,245.77,245.99,245.77,245.95,1256.0,242.0955,242.3122,242.0955,242.2728,1256.0
2023-11-20 10:30:00,246.0,246.5,246.0,246.38,2844.0,242.3221,242.8146,242.3221,242.6964,2844.0
2023-11-20 10:35:00,246.4,246.57,246.25,246.25,5778.0,242.7161,242.8836,242.5683,242.5683,5778.0
2023-11-20 10:40:00,246.13,246.21,246.03,246.14,1498.0,242.4501,242.5289,242.3516,242.46,1498.0
2023-11-20 10:45:00,246.15,246.22,245.87,246.06,3556.0,242.4698,242.5388,242.194,242.3812,3556.0
2023-11-20 10:50:00,246.01,246.08,245.83,245.86,1528.0,242.3319,242.4009,242.1546,242.1842,1528.0
2023-11-20 10:55:00,245.88,246.1,245.86,246.1,3707.0,242.2039,242.4206,242.1842,242.4206,3707.0
2023-11-20 11:00:00,245.99,246.27,245.98,246.03,2765.0,242.3122,242.588,242.3024,242.3516,2765.0
2023-11-20 11:05:00,245.97,245.98,245.73,245.77,1400.0,242.2925,242.3024,242.0561,242.0955,1400.0
2023-11-20 11:10:00,245.9,246.01,245.71,245.82,2913.0,242.2236,242.3319,242.0364,242.1448,2913.0
2023-11-20 11:15:00,245.68,245.74,245.59,245.73,1505.0,242.0069,242.066,241.9182,242.0561,1505.0
2023-11-20 11:20:00,245.66,245.74,245.63,245.74,1152.0,241.9872,242.066,241.9576,242.066,1152.0
2023-11-20 11:25:00,245.79,245.96,245.79,245.96,4516.0,242.1152,242.2827,242.1152,242.2827,4516.0
2023-11-20 11:30:00,246.06,246.08,245.72,245.85,2500.0,242.3812,242.4009,242.0463,242.1743,2500.0
2023-11-20 11:35:00,245.91,246.15,245.81,246.02,4259.0,242.2334,242.4698,242.1349,242.3418,4259.0
2023-11-20 11:40:00,246.04,246.13,245.95,246.06,2168.0,242.3615,242.4501,242.2728,242.3812,2168.0
2023-11-20 11:45:00,246.06,246.22,246.0,246.15,5590.0,242.3812,242.5388,242.3221,242.4698,5590.0
2023-11-20 11:50:00,246.19,246.23,246.13,246.22,1988.0,242.5092,242.5486,242.4501,242.5388,1988.0
2023-11-20 11:55:00,246.28,246.34,246.02,246.13,5956.0,242.5979,242.657,242.3418,242.4501,5956.0
2023-11-20 12:00:00,246.13,246.34,246.08,246.29,1200.0,242.4501,242.657,242.4009,242.6077,1200.0
2023-11-20 12:05:00,246.34,246.34,246.13,246.14,1877.0,242.657,242.657,242.4501,242.46,1877.0
2023-11-20 12:10:00,246.12,246.39,246.12,246.35,1798.0,242.4403,242.7062,242.4403,242.6668,1798.0
2023-11-20 12:15:00,246.44,246.65,246.44,246.58,3372.0,242.7555,242.9624,242.7555,242.8934,3372.0
2023-11-20 12:20:00,246.49,246.85,246.49,246.75,3303.0,242.8048,243.1594,242.8048,243.0609,3303.0
2023-11-20 12:25:00,246.75,246.84,246.66,246.67,2298.0,243.0609,243.1495,242.9722,242.9821,2298.0
2023-11-20 12:30:00,246.75,246.86,246.48,246.48,2533.0,243.0609,243.1692,242.7949,242.7949,2533.0
2023-11-20 12:35:00,246.44,246.57,246.43,246.53,522.0,242.7555,242.8836,242.7457,242.8442,522.0
2023-11-20 12:40:00,246.46,246.46,246.37,246.45,1900.0,242.7752,242.7752,242.6865,242.7654,1900.0
2023-11-20 12:45:00,246.45,246.73,246.43,246.7,1967.0,242.7654,243.0412,242.7457,243.0116,1967.0
2023-11-20 12:50:00,246.77,246.77,246.64,246.64,606.0,243.0806,243.0806,242.9525,242.9525,606.0
2023-11-20 12:55:00,246.73,246.76,246.63,246.76,1409.0,243.0412,243.0707,242.9427,243.0707,1409.0
2023-11-20 13:00:00,246.61,247.0,246.6,247.0,3040.0,242.923,243.3071,242.9131,243.3071,3040.0
2023-11-20 13:05:00,246.93,247.1,246.93,247.1,467.0,243.2382,243.4056,243.2382,243.4056,467.0
2023-11-20 13:10:00,247.1,247.16,246.97,247.16,1833.0,243.4056,243.4647,243.2776,243.4647,1833.0
2023-11-20 13:15:00,247.15,247.15,246.97,247.07,1401.0,243.4549,243.4549,243.2776,243.3761,1401.0
2023-11-20 13:20:00,247.13,247.17,247.06,247.06,2209.0,243.4352,243.4746,243.3662,243.3662,2209.0
2023-11-20 13:25:00,247.09,247.21,247.03,247.12,1614.0,243.3958,243.514,243.3367,243.4253,1614.0
2023-11-20 13:30:00,247.16,247.18,247.01,247.14,2253.0,243.4647,243.4844,243.317,243.445,2253.0
2023-11-20 13:35:00,247.08,247.2,247.05,247.11,1801.0,243.3859,243.5041,243.3564,243.4155,1801.0
2023-11-20 13:40:00,247.2,247.26,247.06,247.26,1950.0,243.5041,243.5632,243.3662,243.5632,1950.0
2023-11-20 13:45:00,247.21,247.27,247.16,247.23,3599.0,243.514,243.5731,243.4647,243.5337,3599.0
2023-11-20 13:50:00,247.17,247.19,247.1,247.17,3753.0,243.4746,243.4943,243.4056,243.4746,3753.0
2023-11-20 13:55:00,247.15,247.15,246.96,247.0,1602.0,243.4549,243.4549,243.2677,243.3071,1602.0
2023-11-20 14:00:00,247.07,247.18,247.06,247.06,1855.0,243.3761,243.4844,243.3662,243.3662,1855.0
2023-11-20 14:05:00,247.03,247.23,247.03,247.1,2379.0,243.3367,243.5337,243.3367,243.4056,2379.0
2023-11-20 14:10:00,247.03,247.13,247.02,247.05,1382.0,243.3367,243.4352,243.3268,243.3564,1382.0
2023-11-20 14:15:00,247.06,247.06,246.85,246.85,2242.0,243.3662,243.3662,243.1594,243.1594,2242.0
2023-11-20 14:20:00,246.79,246.94,246.76,246.94,1865.0,243.1003,243.248,243.0707,243.248,1865.0
2023-11-20 14:25:00,246.94,247.02,246.81,247.02,1818.0,243.248,243.3268,243.12,243.3268,1818.0
2023-11-20 14:30:00,246.95,247.02,246.89,247.02,3553.0,243.2579,243.3268,243.1988,243.3268,3553.0
2023-11-20 14:35:00,246.96,247.22,246.96,247.16,1908.0,243.2677,243.5238,243.2677,243.4647,1908.0
2023-11-20 14:40:00,247.08,247.48,247.03,247.32,12131.0,243.3859,243.78,243.3367,243.6223,12131.0
2023-11-20 14:45:00,247.37,247.49,247.28,247.28,1911.0,243.6716,243.7898,243.5829,243.5829,1911.0
2023-11-20 14:50:00,247.38,247.45,247.22,247.45,1483.0,243.6814,243.7504,243.5238,243.7504,1483.0
2023-11-20 14:55:00,247.45,247.56,247.35,247.48,2464.0,243.7504,243.8588,243.6519,243.78,2464.0
2023-11-20 15:00:00,247.41,247.45,247.27,247.32,3392.0,243.711,243.7504,243.5731,243.6223,3392.0
2023-11-20 15:05:00,247.34,247.56,247.28,247.56,6285.0,243.642,243.8588,243.5829,243.8588,6285.0
2023-11-20 15:10:00,247.48,247.51,247.44,247.46,1928.0,243.78,243.8095,243.7406,243.7603,1928.0
2023-11-20 15:15:00,247.52,247.54,247.43,247.53,2279.0,243.8194,243.8391,243.7307,243.8292,2279.0
2023-11-20 15:20:00,247.47,247.47,247.18,247.24,4386.0,243.7701,243.7701,243.4844,243.5435,4386.0
2023-11-20 15:25:00,247.27,247.49,247.23,247.25,11928.0,243.5731,243.7898,243.5337,243.5534,11928.0
2023-11-20 15:30:00,247.26,247.36,247.18,247.36,2148.0,243.5632,243.6617,243.4844,243.6617,2148.0
2023-11-20 15:35:00,247.34,247.34,247.12,247.22,6655.0,243.642,243.642,243.4253,243.5238,6655.0
2023-11-20 15:40:00,247.2,247.21,247.06,247.16,6160.0,243.5041,243.514,243.3662,243.4647,6160.0
2023-11-20 15:45:00,247.11,247.15,247.01,247.01,10862.0,243.4155,243.4549,243.317,243.317,10862.0
2023-11-20 15:50:00,246.98,246.98,246.66,246.67,10715.0,243.2874,243.2874,242.9722,242.9821,10715.0
2023-11-20 15:55:00,246.66,246.66,246.37,246.61,36668.0,242.9722,242.9722,242.6865,242.923,36668.0
2023-11-21 09:30:00,247.07,248.47,247.07,248.44,9977.0,243.3761,244.7552,243.3761,244.7256,9977.0
2023-11-21 09:35:00,248.21,248.76,248.17,248.53,3712.0,244.499,245.0408,244.4596,244.8143,3712.0
2023-11-21 09:40:00,248.48,249.37,248.42,249.37,2509.0,244.765,245.6417,244.7059,245.6417,2509.0
2023-11-21 09:45:00,249.0,249.13,248.74,248.9,3956.0,245.2772,245.4053,245.0211,245.1787,3956.0
2023-11-21 09:50:00,248.59,248.8,248.01,248.03,5885.0,244.8734,245.0802,244.302,244.3217,5885.0
2023-11-21 09:55:00,247.98,248.85,247.78,248.53,26353.0,244.2725,245.1295,244.0755,244.8143,26353.0
2023-11-21 10:00:00,248.47,248.56,247.96,248.5,4095.0,244.7552,244.8438,244.2528,244.7847,4095.0
2023-11-21 10:05:00,248.27,248.64,248.25,248.56,3024.0,244.5581,244.9226,244.5384,244.8438,3024.0
2023-11-21 10:10:00,248.4,248.44,248.19,248.44,4507.0,244.6862,244.7256,244.4793,244.7256,4507.0
2023-11-21 10:15:00,248.22,249.02,248.22,249.02,3277.0,244.5089,245.2969,244.5089,245.2969,3277.0
2023-11-21 10:20:00,248.9,249.08,248.74,248.84,3106.0,245.1787,245.356,245.0211,245.1196,3106.0
2023-11-21 10:25:00,248.76,248.79,248.65,248.66,450.0,245.0408,245.0704,244.9325,244.9423,450.0
2023-11-21 10:30:00,248.66,248.67,248.24,248.55,1450.0,244.9423,244.9522,244.5286,244.834,1450.0
2023-11-21 10:35:00,248.57,248.57,248.23,248.31,3509.0,244.8537,244.8537,244.5187,244.5975,3509.0
2023-11-21 10:40:00,248.36,248.77,248.35,248.77,2507.0,244.6468,245.0507,244.6369,245.0507,2507.0
2023-11-21 10:45:00,248.65,248.77,248.55,248.73,2100.0,244.9325,245.0507,244.834,245.0113,2100.0
2023-11-21 10:50:00,248.68,248.82,248.65,248.65,1490.0,244.962,245.0999,244.9325,244.9325,1490.0
2023-11-21 10:55:00,248.81,248.88,248.15,248.2,8578.0,245.0901,245.159,244.4399,244.4892,8578.0
2023-11-21 11:00:00,248.26,248.62,248.15,248.5,4543.0,244.5483,244.9029,244.4399,244.7847,4543.0
2023-11-21 11:05:00,248.45,248.69,248.29,248.34,3385.0,244.7355,244.9719,244.5778,244.6271,3385.0
2023-11-21 11:10:00,248.53,248.64,248.29,248.54,2069.0,244.8143,244.9226,244.5778,244.8241,2069.0
2023-11-21 11:15:00,248.47,248.63,248.2,248.5,7293.0,244.7552,244.9128,244.4892,244.7847,7293.0
2023-11-21 11:20:00,248.59,248.68,248.44,248.6,5335.0,244.8734,244.962,244.7256,244.8832,5335.0
2023-11-21 11:25:00,248.52,248.7,248.44,248.63,5791.0,244.8044,244.9817,244.7256,244.9128,5791.0
2023-11-21 11:30:00,248.47,248.94,248.43,248.89,3989.0,244.7552,245.2181,244.7158,245.1689,3989.0
2023-11-21 11:35:00,248.72,248.85,248.5,248.5,10902.0,245.0014,245.1295,244.7847,244.7847,10902.0
2023-11-21 11:40:00,248.5,248.9,248.37,248.73,9066.0,244.7847,245.1787,244.6566,245.0113,9066.0
2023-11-21 11:45:00,248.74,249.22,248.63,249.09,6790.0,245.0211,245.4939,244.9128,245.3659,6790.0
2023-11-21 11:50:00,248.98,249.18,248.9,249.07,9368.0,245.2575,245.4545,245.1787,245.3462,9368.0
2023-11-21 11:55:00,249.02,249.33,248.84,249.0,21347.0,245.2969,245.6023,245.1196,245.2772,21347.0
2023-11-21 12:00:00,248.84,249.33,248.47,248.54,12390.0,245.1196,245.6023,244.7552,244.8241,12390.0
2023-11-21 12:05:00,248.57,249.26,248.45,249.26,5702.0,244.8537,245.5333,244.7355,245.5333,5702.0
2023-11-21 12:10:00,249.11,249.55,249.07,249.55,7923.0,245.3856,245.819,245.3462,245.819,7923.0
2023-11-21 12:15:00,249.4,249.55,248.92,249.02,8279.0,245.6712,245.819,245.1984,245.2969,8279.0
2023-11-21 12:20:00,249.09,249.27,248.94,249.25,5192.0,245.3659,245.5432,245.2181,245.5235,5192.0
2023-11-21 12:25:00,249.25,249.25,248.79,249.19,6236.0,245.5235,245.5235,245.0704,245.4644,6236.0
2023-11-21 12:30:00,248.8,249.18,248.8,249.18,1808.0,245.0802,245.4545,245.0802,245.4545,1808.0
2023-11-21 12:35:00,249.07,249.24,249.05,249.24,3617.0,245.3462,245.5136,245.3265,245.5136,3617.0
2023-11-21 12:40:00,249.2,249.3,249.01,249.24,1970.0,245.4742,245.5727,245.2871,245.5136,1970.0
2023-11-21 12:45:00,249.34,249.59,249.29,249.59,1000.0,245.6121,245.8584,245.5629,245.8584,1000.0
2023-11-21 12:50:00,249.45,249.74,249.41,249.67,3178.0,245.7205,246.0062,245.6811,245.9372,3178.0
2023-11-21 12:55:00,249.62,249.81,249.41,249.5,2815.0,245.888,246.0751,245.6811,245.7698,2815.0
2023-11-21 13:00:00,249.55,249.79,249.49,249.67,3489.0,245.819,246.0554,245.7599,245.9372,3489.0
2023-11-21 13:05:00,249.55,249.75,249.49,249.73,6754.0,245.819,246.016,245.7599,245.9963,6754.0
2023-11-21 13:10:00,249.51,249.69,249.4,249.44,6140.0,245.7796,245.9569,245.6712,245.7106,6140.0
2023-11-21 13:15:00,249.52,249.55,249.36,249.39,4630.0,245.7895,245.819,245.6318,245.6614,4630.0
2023-11-21 13:20:00,249.15,249.36,249.15,249.2,3754.0,245.425,245.6318,245.425,245.4742,3754.0
2023-11-21 13:25:00,249.17,249.39,249.17,249.39,1908.0,245.4447,245.6614,245.4447,245.6614,1908.0
2023-11-21 13:30:00,249.42,249.57,249.29,249.55,3221.0,245.6909,245.8387,245.5629,245.819,3221.0
2023-11-21 13:35:00,249.39,249.59,249.16,249.59,2463.0,245.6614,245.8584,245.4348,245.8584,2463.0
2023-11-21 13:40:00,249.5,249.63,249.3,249.6,3372.0,245.7698,245.8978,245.5727,245.8683,3372.0
2023-11-21 13:45:00,249.47,249.8,249.37,249.8,2184.0,245.7402,246.0653,245.6417,246.0653,2184.0
2023-11-21 13:50:00,249.68,249.73,249.47,249.6,2541.0,245.9471,245.9963,245.7402,245.8683,2541.0
2023-11-21 13:55:00,249.63,249.8,249.45,249.46,5949.0,245.8978,246.0653,245.7205,245.7304,5949.0
2023-11-21 14:00:00,249.45,249.51,249.04,249.22,3385.0,245.7205,245.7796,245.3166,245.4939,3385.0
2023-11-21 14:05:00,248.99,249.46,248.99,249.37,5460.0,245.2674,245.7304,245.2674,245.6417,5460.0
2023-11-21 14:10:00,249.3,249.42,249.15,249.32,3220.0,245.5727,245.6909,245.425,245.5924,3220.0
2023-11-21 14:15:00,249.16,249.48,249.14,249.41,2300.0,245.4348,245.7501,245.4151,245.6811,2300.0
2023-11-21 14:20:00,249.34,249.5,249.26,249.43,2265.0,245.6121,245.7698,245.5333,245.7008,2265.0
2023-11-21 14:25:00,249.26,249.3,249.1,249.3,3327.0,245.5333,245.5727,245.3757,245.5727,3327.0
2023-11-21 14:30:00,249.25,249.28,249.14,249.28,2231.0,245.5235,245.553,245.4151,245.553,2231.0
2023-11-21 14:35:00,249.25,249.32,249.08,249.26,3989.0,245.5235,245.5924,245.356,245.5333,3989.0
2023-11-21 14:40:00,249.19,249.23,249.04,249.11,1900.0,245.4644,245.5038,245.3166,245.3856,1900.0
2023-11-21 14:45:00,249.09,249.22,249.02,249.22,1670.0,245.3659,245.4939,245.2969,245.4939,1670.0
2023-11-21 14:50:00,249.15,249.18,248.9,249.04,4372.0,245.425,245.4545,245.1787,245.3166,4372.0
2023-11-21 14:55:00,248.92,249.1,248.74,249.0,4387.0,245.1984,245.3757,245.0211,245.2772,4387.0
2023-11-21 15:00:00,249.11,249.11,248.8,248.93,3533.0,245.3856,245.3856,245.0802,245.2083,3533.0
2023-11-21 15:05:00,248.78,248.96,248.74,248.96,3027.0,245.0605,245.2378,245.0211,245.2378,3027.0
2023-11-21 15:10:00,248.81,248.95,248.78,248.88,2212.0,245.0901,245.228,245.0605,245.159,2212.0
2023-11-21 15:15:00,248.82,248.98,248.81,248.82,3520.0,245.0999,245.2575,245.0901,245.0999,3520.0
2023-11-21 15:20:00,248.81,248.92,248.66,248.72,2800.0,245.0901,245.1984,244.9423,245.0014,2800.0
2023-11-21 15:25:00,248.61,248.78,248.54,248.78,4007.0,244.8931,245.0605,244.8241,245.0605,4007.0
2023-11-21 15:30:00,248.72,248.72,248.4,248.59,8357.0,245.0014,245.0014,244.6862,244.8734,8357.0
2023-11-21 15:35:00,248.54,248.68,248.42,248.68,5543.0,244.8241,244.962,244.7059,244.962,5543.0
2023-11-21 15:40:00,248.68,248.91,248.61,248.8,7193.0,244.962,245.1886,244.8931,245.0802,7193.0
2023-11-21 15:45:00,248.85,248.99,248.65,248.99,7090.0,245.1295,245.2674,244.9325,245.2674,7090.0
2023-11-21 15:50:00,248.94,249.0,248.71,248.98,5480.0,245.2181,245.2772,244.9916,245.2575,5480.0
2023-11-21 15:55:00,248.95,249.04,248.71,248.83,24116.0,245.228,245.3166,244.9916,245.1098,24116.0
2023-11-22 09:30:00,248.84,249.49,248.47,248.48,9430.0,245.1196,245.7599,244.7552,244.765,9430.0
2023-11-22 09:35:00,248.89,249.06,248.89,249.06,300.0,245.1689,245.3363,245.1689,245.3363,300.0
2023-11-22 09:40:00,249.48,249.5,249.15,249.32,1783.0,245.7501,245.7698,245.425,245.5924,1783.0
2023-11-22 09:45:00,249.62,250.59,249.34,250.59,9008.0,245.888,246.8435,245.6121,246.8435,9008.0
2023-11-22 09:50:00,250.71,250.92,250.46,250.51,4776.0,246.9617,247.1685,246.7154,246.7647,4776.0
2023-11-22 09:55:00,250.51,250.51,249.76,249.99,1702.0,246.7647,246.7647,246.0259,246.2524,1702.0
2023-11-22 10:00:00,249.99,250.1,249.85,250.05,3879.0,246.2524,246.3608,246.1145,246.3115,3879.0
2023-11-22 10:05:00,250.03,250.33,249.92,250.33,3018.0,246.2918,246.5873,246.1835,246.5873,3018.0
2023-11-22 10:10:00,250.38,250.49,250.0,250.06,1934.0,246.6366,246.745,246.2623,246.3214,1934.0
2023-11-22 10:15:00,250.29,250.31,250.05,250.28,1174.0,246.5479,246.5676,246.3115,246.5381,1174.0
2023-11-22 10:20:00,250.14,250.25,249.76,249.76,7473.0,246.4002,246.5085,246.0259,246.0259,7473.0
2023-11-22 10:25:00,249.95,250.22,249.95,250.22,925.0,246.213,246.479,246.213,246.479,925.0
2023-11-22 10:30:00,250.25,250.51,250.24,250.24,1615.0,246.5085,246.7647,246.4987,246.4987,1615.0
2023-11-22 10:35:00,250.2,250.26,249.85,250.0,1721.0,246.4593,246.5184,246.1145,246.2623,1721.0
2023-11-22 10:40:00,249.88,250.1,249.88,250.04,1421.0,246.1441,246.3608,246.1441,246.3017,1421.0
2023-11-22 10:45:00,250.05,250.36,249.94,250.19,6311.0,246.3115,246.6169,246.2032,246.4494,6311.0
2023-11-22 10:50:00,250.09,250.15,249.79,250.05,4905.0,246.3509,246.41,246.0554,246.3115,4905.0
2023-11-22 10:55:00,250.12,250.14,249.88,249.93,3357.0,246.3805,246.4002,246.1441,246.1933,3357.0
2023-11-22 11:00:00,249.9,249.9,249.66,249.68,12120.0,246.1638,246.1638,245.9274,245.9471,12120.0
2023-11-22 11:05:00,249.79,250.03,249.79,249.9,2232.0,246.0554,246.2918,246.0554,246.1638,2232.0
2023-11-22 11:10:00,249.81,250.01,249.81,249.99,1897.0,246.0751,246.2721,246.0751,246.2524,1897.0
2023-11-22 11:15:00,250.09,250.09,249.88,249.99,1825.0,246.3509,246.3509,246.1441,246.2524,1825.0
2023-11-22 11:20:00,249.91,250.54,249.9,250.47,3615.0,246.1736,246.7942,246.1638,246.7253,3615.0
2023-11-22 11:25:00,250.49,250.51,250.19,250.27,6207.0,246.745,246.7647,246.4494,246.5282,6207.0
2023-11-22 11:30:00,250.25,250.25,250.0,250.04,2453.0,246.5085,246.5085,246.2623,246.3017,2453.0
2023-11-22 11:35:00,250.15,250.15,249.84,249.93,3073.0,246.41,246.41,246.1047,246.1933,3073.0
2023-11-22 11:40:00,249.82,250.08,249.82,250.07,2425.0,246.085,246.3411,246.085,246.3312,2425.0
2023-11-22 11:45:00,250.17,250.17,249.83,249.83,4428.0,246.4297,246.4297,246.0948,246.0948,4428.0
2023-11-22 11:50:00,249.72,249.9,249.65,249.65,1644.0,245.9865,246.1638,245.9175,245.9175,1644.0
2023-11-22 11:55:00,249.76,250.05,249.74,249.98,3784.0,246.0259,246.3115,246.0062,246.2426,3784.0
2023-11-22 12:00:00,249.97,250.23,249.91,249.91,4577.0,246.2327,246.4888,246.1736,246.1736,4577.0
2023-11-22 12:05:00,250.04,250.22,249.81,250.15,2820.0,246.3017,246.479,246.0751,246.41,2820.0
2023-11-22 12:10:00,250.29,250.37,249.79,249.79,3139.0,246.5479,246.6267,246.0554,246.0554,3139.0
2023-11-22 12:15:00,249.89,250.02,249.81,249.96,1856.0,246.1539,246.282,246.0751,246.2229,1856.0
2023-11-22 12:20:00,250.06,250.06,249.84,250.0,2297.0,246.3214,246.3214,246.1047,246.2623,2297.0
2023-11-22 12:25:00,250.04,250.17,249.89,250.0,15464.0,246.3017,246.4297,246.1539,246.2623,15464.0
2023-11-22 12:30:00,250.0,250.08,249.59,249.59,7054.0,246.2623,246.3411,245.8584,245.8584,7054.0
2023-11-22 12:35:00,249.56,249.92,249.56,249.7,10420.0,245.8289,246.1835,245.8289,245.9668,10420.0
2023-11-22 12:40:00,249.7,249.8,249.56,249.78,3975.0,245.9668,246.0653,245.8289,246.0456,3975.0
2023-11-22 12:45:00,249.8,249.81,249.69,249.81,1000.0,246.0653,246.0751,245.9569,246.0751,1000.0
2023-11-22 12:50:00,249.75,250.01,249.61,249.84,9731.0,246.016,246.2721,245.8781,246.1047,9731.0
2023-11-22 12:55:00,249.81,250.1,249.81,250.1,863.0,246.0751,246.3608,246.0751,246.3608,863.0
2023-11-22 13:00:00,250.18,250.18,249.9,249.9,2201.0,246.4396,246.4396,246.1638,246.1638,2201.0
2023-11-22 13:05:00,249.9,250.04,249.9,250.04,1599.0,246.1638,246.3017,246.1638,246.3017,1599.0
2023-11-22 13:10:00,250.12,250.13,249.95,250.13,2475.0,246.3805,246.3903,246.213,246.3903,2475.0
2023-11-22 13:15:00,250.05,250.16,249.96,250.0,4638.0,246.3115,246.4199,246.2229,246.2623,4638.0
2023-11-22 13:20:00,250.04,250.12,250.0,250.1,968.0,246.3017,246.3805,246.2623,246.3608,968.0
2023-11-22 13:25:00,250.06,250.06,249.9,249.93,7365.0,246.3214,246.3214,246.1638,246.1933,7365.0
2023-11-22 13:30:00,249.98,250.09,249.8,250.04,5855.0,246.2426,246.3509,246.0653,246.3017,5855.0
2023-11-22 13:35:00,250.02,250.02,249.91,249.96,3155.0,246.282,246.282,246.1736,246.2229,3155.0
2023-11-22 13:40:00,250.06,250.1,249.97,250.09,2399.0,246.3214,246.3608,246.2327,246.3509,2399.0
2023-11-22 13:45:00,250.05,250.1,249.99,250.08,2648.0,246.3115,246.3608,246.2524,246.3411,2648.0
2023-11-22 13:50:00,250.08,250.28,250.08,250.28,3365.0,246.3411,246.5381,246.3411,246.5381,3365.0
2023-11-22 13:55:00,250.18,250.4,250.17,250.25,3787.0,246.4396,246.6563,246.4297,246.5085,3787.0
2023-11-22 14:00:00,250.25,250.38,250.21,250.35,1683.0,246.5085,246.6366,246.4691,246.607,1683.0
2023-11-22 14:05:00,250.31,250.49,250.31,250.37,2900.0,246.5676,246.745,246.5676,246.6267,2900.0
2023-11-22 14:10:00,250.42,250.65,250.42,250.58,4795.0,246.676,246.9026,246.676,246.8336,4795.0
2023-11-22 14:15:00,250.51,250.69,250.49,250.69,1685.0,246.7647,246.942,246.745,246.942,1685.0
2023-11-22 14:20:00,250.7,250.77,250.62,250.69,2461.0,246.9518,247.0208,246.873,246.942,2461.0
2023-11-22 14:25:00,250.7,250.74,250.63,250.74,3073.0,246.9518,246.9912,246.8829,246.9912,3073.0
2023-11-22 14:30:00,250.75,250.77,250.64,250.74,5234.0,247.0011,247.0208,246.8927,246.9912,5234.0
2023-11-22 14:35:00,250.7,250.72,250.18,250.2,8720.0,246.9518,246.9715,246.4396,246.4593,8720.0
2023-11-22 14:40:00,250.21,250.34,250.1,250.34,3394.0,246.4691,246.5972,246.3608,246.5972,3394.0
2023-11-22 14:45:00,250.31,250.62,250.28,250.52,10946.0,246.5676,246.873,246.5381,246.7745,10946.0
2023-11-22 14:50:00,250.51,250.64,250.5,250.58,5204.0,246.7647,246.8927,246.7548,246.8336,5204.0
2023-11-22 14:55:00,250.64,250.8,250.6,250.74,8335.0,246.8927,247.0503,246.8533,246.9912,8335.0
2023-11-22 15:00:00,250.64,251.0,250.63,250.95,4336.0,246.8927,247.2473,246.8829,247.1981,4336.0
2023-11-22 15:05:00,250.87,250.99,250.68,250.78,4026.0,247.1193,247.2375,246.9321,247.0306,4026.0
2023-11-22 15:10:00,250.76,250.86,250.73,250.86,3106.0,247.0109,247.1094,246.9814,247.1094,3106.0
2023-11-22 15:15:00,250.88,250.94,250.75,250.81,1700.0,247.1291,247.1882,247.0011,247.0602,1700.0
2023-11-22 15:20:00,250.75,250.89,250.69,250.81,2857.0,247.0011,247.139,246.942,247.0602,2857.0
2023-11-22 15:25:00,250.9,251.22,250.81,251.22,2128.0,247.1488,247.464,247.0602,247.464,2128.0
2023-11-22 15:30:00,251.2,251.26,250.2,251.09,58908.0,247.4443,247.5034,246.4593,247.336,58908.0
2023-11-22 15:35:00,251.06,251.24,250.99,251.09,6371.0,247.3064,247.4837,247.2375,247.336,6371.0
2023-11-22 15:40:00,251.09,251.38,251.09,251.31,5339.0,247.336,247.6216,247.336,247.5527,5339.0
2023-11-22 15:45:00,251.41,251.53,251.24,251.53,9908.0,247.6512,247.7694,247.4837,247.7694,9908.0
2023-11-22 15:50:00,251.45,251.57,251.27,251.4,12823.0,247.6906,247.8088,247.5133,247.6413,12823.0
2023-11-22 15:55:00,251.44,251.59,250.99,251.0,49638.0,247.6807,247.8285,247.2375,247.2473,49638.0
2023-11-24 09:30:00,251.78,251.79,251.09,251.79,7632.0,248.0157,248.0255,247.336,248.0255,7632.0
2023-11-24 09:35:00,251.87,252.47,251.61,252.15,2332.0,248.1043,248.6953,247.8482,248.3801,2332.0
2023-11-24 09:40:00,252.29,252.29,251.48,251.64,3279.0,248.518,248.518,247.7201,247.8778,3279.0
2023-11-24 09:45:00,251.63,251.9,251.63,251.64,3000.0,247.8679,248.1339,247.8679,247.8778,3000.0
2023-11-24 09:50:00,251.62,252.16,251.58,251.62,5592.0,247.8581,248.39,247.8187,247.8581,5592.0
2023-11-24 09:55:00,251.74,252.16,251.73,252.07,907.0,247.9763,248.39,247.9664,248.3013,907.0
2023-11-24 10:00:00,252.28,252.3,252.06,252.25,3640.0,248.5082,248.5279,248.2915,248.4786,3640.0
2023-11-24 10:05:00,252.22,252.43,252.22,252.43,1016.0,248.4491,248.6559,248.4491,248.6559,1016.0
2023-11-24 10:10:00,252.27,252.27,251.91,252.0,1513.0,248.4983,248.4983,248.1437,248.2324,1513.0
2023-11-24 10:15:00,251.91,252.3,251.85,252.19,2924.0,248.1437,248.5279,248.0846,248.4195,2924.0
2023-11-24 10:20:00,252.3,252.52,252.29,252.52,1231.0,248.5279,248.7446,248.518,248.7446,1231.0
2023-11-24 10:25:00,252.58,252.64,252.42,252.64,2352.0,248.8037,248.8628,248.6461,248.8628,2352.0
2023-11-24 10:30:00,252.7,252.77,252.64,252.77,620.0,248.9219,248.9909,248.8628,248.9909,620.0
2023-11-24 10:35:00,252.64,252.65,252.22,252.28,4331.0,248.8628,248.8727,248.4491,248.5082,4331.0
2023-11-24 10:40:00,252.35,252.54,252.22,252.49,5266.0,248.5771,248.7643,248.4491,248.715,5266.0
2023-11-24 10:45:00,252.47,252.8,252.46,252.51,2230.0,248.6953,249.0204,248.6855,248.7348,2230.0
2023-11-24 10:50:00,252.52,252.8,252.52,252.64,1870.0,248.7446,249.0204,248.7446,248.8628,1870.0
2023-11-24 10:55:00,252.64,252.64,252.25,252.25,3427.0,248.8628,248.8628,248.4786,248.4786,3427.0
2023-11-24 11:00:00,252.44,252.55,252.36,252.37,2189.0,248.6658,248.7742,248.587,248.5968,2189.0
2023-11-24 11:05:00,252.49,252.49,252.3,252.34,704.0,248.715,248.715,248.5279,248.5673,704.0
2023-11-24 11:10:00,252.39,252.45,252.33,252.34,2420.0,248.6165,248.6756,248.5574,248.5673,2420.0
2023-11-24 11:15:00,252.33,252.4,252.26,252.34,2169.0,248.5574,248.6264,248.4885,248.5673,2169.0
2023-11-24 11:20:00,252.34,252.66,252.33,252.62,5960.0,248.5673,248.8825,248.5574,248.8431,5960.0
2023-11-24 11:25:00,252.68,252.71,252.61,252.69,2727.0,248.9022,248.9318,248.8333,248.9121,2727.0
2023-11-24 11:30:00,252.73,252.73,252.56,252.56,3612.0,248.9515,248.9515,248.784,248.784,3612.0
2023-11-24 11:35:00,252.62,252.78,252.62,252.7,2914.0,248.8431,249.0007,248.8431,248.9219,2914.0
2023-11-24 11:40:00,252.64,252.67,252.33,252.35,6982.0,248.8628,248.8924,248.5574,248.5771,6982.0
2023-11-24 11:45:00,252.32,252.57,252.32,252.49,1109.0,248.5476,248.7939,248.5476,248.715,1109.0
2023-11-24 11:50:00,252.61,252.61,252.4,252.41,1600.0,248.8333,248.8333,248.6264,248.6362,1600.0
2023-11-24 11:55:00,252.5,252.65,252.32,252.64,5077.0,248.7249,248.8727,248.5476,248.8628,5077.0
2023-11-24 12:00:00,252.6,252.77,252.17,252.18,25486.0,248.8234,248.9909,248.3998,248.4097,25486.0
2023-11-24 12:05:00,252.18,252.27,252.07,252.07,1300.0,248.4097,248.4983,248.3013,248.3013,1300.0
2023-11-24 12:10:00,252.15,252.15,251.98,252.11,1729.0,248.3801,248.3801,248.2127,248.3407,1729.0
2023-11-24 12:15:00,252.06,252.27,251.97,252.14,1490.0,248.2915,248.4983,248.2028,248.3703,1490.0
2023-11-24 12:20:00,252.0,252.19,251.94,252.15,2331.0,248.2324,248.4195,248.1733,248.3801,2331.0
2023-11-24 12:25:00,252.05,252.16,251.83,252.01,9629.0,248.2816,248.39,248.0649,248.2422,9629.0
2023-11-24 12:30:00,252.13,252.18,252.05,252.17,1876.0,248.3604,248.4097,248.2816,248.3998,1876.0
2023-11-24 12:35:00,252.2,252.21,252.13,252.21,1381.0,248.4294,248.4392,248.3604,248.4392,1381.0
2023-11-24 12:40:00,252.2,252.4,252.2,252.28,1358.0,248.4294,248.6264,248.4294,248.5082,1358.0
2023-11-24 12:45:00,252.36,252.57,252.34,252.55,6544.0,248.587,248.7939,248.5673,248.7742,6544.0
2023-11-24 12:50:00,252.5,252.72,252.49,252.72,9399.0,248.7249,248.9416,248.715,248.9416,9399.0
2023-11-24 12:55:00,252.72,252.93,252.61,252.81,7132.0,248.9416,249.1485,248.8333,249.0303,7132.0
2023-11-27 09:30:00,252.59,253.88,252.59,253.02,9483.0,248.8136,250.0843,248.8136,249.2371,9483.0
2023-11-27 09:35:00,253.1,253.7,253.1,253.41,2096.0,249.3159,249.907,249.3159,249.6213,2096.0
2023-11-27 09:40:00,253.6,254.01,253.42,253.71,2950.0,249.8085,250.2123,249.6311,249.9168,2950.0
2023-11-27 09:45:00,253.85,253.85,253.18,253.25,4209.0,250.0547,250.0547,249.3947,249.4637,4209.0
2023-11-27 09:50:00,253.08,253.1,252.63,253.1,2957.0,249.2962,249.3159,248.853,249.3159,2957.0
2023-11-27 09:55:00,252.98,253.34,252.98,253.34,2093.0,249.1977,249.5523,249.1977,249.5523,2093.0
2023-11-27 10:00:00,253.41,253.41,253.0,253.13,2095.0,249.6213,249.6213,249.2174,249.3455,2095.0
2023-11-27 10:05:00,253.26,253.26,252.97,252.97,1024.0,249.4735,249.4735,249.1879,249.1879,1024.0
2023-11-27 10:10:00,253.02,253.05,252.92,253.02,6683.0,249.2371,249.2667,249.1386,249.2371,6683.0
2023-11-27 10:15:00,252.92,253.0,252.23,252.48,19747.0,249.1386,249.2174,248.4589,248.7052,19747.0
2023-11-27 10:20:00,252.48,252.52,252.11,252.48,6213.0,248.7052,248.7446,248.3407,248.7052,6213.0
2023-11-27 10:25:00,252.51,252.76,252.37,252.38,13839.0,248.7348,248.981,248.5968,248.6067,13839.0
2023-11-27 10:30:00,252.39,252.74,252.15,252.24,8367.0,248.6165,248.9613,248.3801,248.4688,8367.0
2023-11-27 10:35:00,252.33,252.53,252.24,252.43,6888.0,248.5574,248.7545,248.4688,248.6559,6888.0
2023-11-27 10:40:00,252.44,252.5,252.36,252.42,2200.0,248.6658,248.7249,248.587,248.6461,2200.0
2023-11-27 10:45:00,252.54,252.75,252.42,252.62,7462.0,248.7643,248.9712,248.6461,248.8431,7462.0
2023-11-27 10:50:00,252.52,252.79,252.37,252.65,9668.0,248.7446,249.0106,248.5968,248.8727,9668.0
2023-11-27 10:55:00,252.65,252.66,252.49,252.55,1600.0,248.8727,248.8825,248.715,248.7742,1600.0
2023-11-27 11:00:00,252.5,252.56,252.45,252.52,7907.0,248.7249,248.784,248.6756,248.7446,7907.0
2023-11-27 11:05:00,252.56,252.69,252.21,252.53,21604.0,248.784,248.9121,248.4392,248.7545,21604.0
2023-11-27 11:10:00,252.71,252.92,252.71,252.92,12728.0,248.9318,249.1386,248.9318,249.1386,12728.0
2023-11-27 11:15:00,252.92,253.0,252.49,252.49,3769.0,249.1386,249.2174,248.715,248.715,3769.0
2023-11-27 11:20:00,252.57,252.77,252.52,252.68,1875.0,248.7939,248.9909,248.7446,248.9022,1875.0
2023-11-27 11:25:00,252.53,252.92,252.53,252.68,3400.0,248.7545,249.1386,248.7545,248.9022,3400.0
2023-11-27 11:30:00,252.61,252.69,252.28,252.53,10660.0,248.8333,248.9121,248.5082,248.7545,10660.0
2023-11-27 11:35:00,252.69,252.78,252.5,252.5,3764.0,248.9121,249.0007,248.7249,248.7249,3764.0
2023-11-27 11:40:00,252.77,252.92,252.71,252.88,2726.0,248.9909,249.1386,248.9318,249.0992,2726.0
2023-11-27 11:45:00,252.84,252.93,252.68,252.73,2569.0,249.0598,249.1485,248.9022,248.9515,2569.0
2023-11-27 11:50:00,252.73,252.88,252.68,252.68,3293.0,248.9515,249.0992,248.9022,248.9022,3293.0
2023-11-27 11:55:00,252.66,252.88,252.66,252.82,1108.0,248.8825,249.0992,248.8825,249.0401,1108.0
2023-11-27 12:00:00,252.88,252.88,252.48,252.48,2100.0,249.0992,249.0992,248.7052,248.7052,2100.0
2023-11-27 12:05:00,252.26,252.33,252.12,252.19,2511.0,248.4885,248.5574,248.3506,248.4195,2511.0
2023-11-27 12:10:00,252.2,252.51,252.2,252.39,4365.0,248.4294,248.7348,248.4294,248.6165,4365.0
2023-11-27 12:15:00,252.45,252.67,252.45,252.63,4300.0,248.6756,248.8924,248.6756,248.853,4300.0
2023-11-27 12:20:00,252.66,252.66,252.37,252.45,7200.0,248.8825,248.8825,248.5968,248.6756,7200.0
2023-11-27 12:25:00,252.45,252.53,252.36,252.47,10951.0,248.6756,248.7545,248.587,248.6953,10951.0
2023-11-27 12:30:00,252.43,252.6,252.43,252.54,3609.0,248.6559,248.8234,248.6559,248.7643,3609.0
2023-11-27 12:35:00,252.48,252.67,252.46,252.67,6640.0,248.7052,248.8924,248.6855,248.8924,6640.0
2023-11-27 12:40:00,252.67,253.0,252.61,253.0,19672.0,248.8924,249.2174,248.8333,249.2174,19672.0
2023-11-27 12:45:00,252.99,253.06,252.86,252.9,2304.0,249.2076,249.2765,249.0795,249.1189,2304.0
2023-11-27 12:50:00,252.9,252.93,252.84,252.85,1200.0,249.1189,249.1485,249.0598,249.0697,1200.0
2023-11-27 12:55:00,252.85,253.14,252.85,253.14,3500.0,249.0697,249.3553,249.0697,249.3553,3500.0
2023-11-27 13:00:00,253.14,253.37,253.1,253.35,2501.0,249.3553,249.5819,249.3159,249.5622,2501.0
2023-11-27 13:05:00,253.27,253.28,253.14,253.26,8456.0,249.4834,249.4932,249.3553,249.4735,8456.0
2023-11-27 13:10:00,253.22,253.35,252.92,252.95,4465.0,249.4341,249.5622,249.1386,249.1682,4465.0
2023-11-27 13:15:00,253.0,253.07,252.9,252.99,16437.0,249.2174,249.2864,249.1189,249.2076,16437.0
2023-11-27 13:20:00,253.06,253.09,252.95,252.99,3758.0,249.2765,249.3061,249.1682,249.2076,3758.0
2023-11-27 13:25:00,252.99,253.17,252.99,253.13,13134.0,249.2076,249.3849,249.2076,249.3455,13134.0
2023-11-27 13:30:00,253.13,253.13,252.98,253.09,3698.0,249.3455,249.3455,249.1977,249.3061,3698.0
2023-11-27 13:35:00,253.06,253.07,252.91,252.99,3826.0,249.2765,249.2864,249.1288,249.2076,3826.0
2023-11-27 13:40:00,252.96,253.08,252.94,253.07,1300.0,249.178,249.2962,249.1583,249.2864,1300.0
2023-11-27 13:45:00,253.08,253.09,252.88,252.88,4947.0,249.2962,249.3061,249.0992,249.0992,4947.0
2023-11-27 13:50:00,252.94,252.94,252.81,252.81,1364.0,249.1583,249.1583,249.0303,249.0303,1364.0
2023-11-27 13:55:00,252.85,252.89,252.81,252.82,1887.0,249.0697,249.1091,249.0303,249.0401,1887.0
2023-11-27 14:00:00,252.77,252.88,252.77,252.87,1105.0,248.9909,249.0992,248.9909,249.0894,1105.0
2023-11-27 14:05:00,252.87,252.9,252.78,252.78,1500.0,249.0894,249.1189,249.0007,249.0007,1500.0
2023-11-27 14:10:00,252.82,252.88,252.7,252.83,2318.0,249.0401,249.0992,248.9219,249.05,2318.0
2023-11-27 14:15:00,252.87,252.93,252.78,252.78,1100.0,249.0894,249.1485,249.0007,249.0007,1100.0
2023-11-27 14:20:00,252.83,252.85,252.64,252.64,836.0,249.05,249.0697,248.8628,248.8628,836.0
2023-11-27 14:25:00,252.59,252.64,252.46,252.61,2085.0,248.8136,248.8628,248.6855,248.8333,2085.0
2023-11-27 14:30:00,252.65,252.66,252.44,252.45,1126.0,248.8727,248.8825,248.6658,248.6756,1126.0
2023-11-27 14:35:00,252.42,252.5,252.38,252.39,2353.0,248.6461,248.7249,248.6067,248.6165,2353.0
2023-11-27 14:40:00,252.39,252.39,252.19,252.2,1350.0,248.6165,248.6165,248.4195,248.4294,1350.0
2023-11-27 14:45:00,252.18,252.26,252.15,252.19,2423.0,248.4097,248.4885,248.3801,248.4195,2423.0
2023-11-27 14:50:00,252.19,252.23,252.13,252.21,1348.0,248.4195,248.4589,248.3604,248.4392,1348.0
2023-11-27 14:55:00,252.18,252.33,252.17,252.32,2000.0,248.4097,248.5574,248.3998,248.5476,2000.0
2023-11-27 15:00:00,252.36,252.62,252.36,252.53,1936.0,248.587,248.8431,248.587,248.7545,1936.0
2023-11-27 15:05:00,252.58,252.61,252.52,252.52,1319.0,248.8037,248.8333,248.7446,248.7446,1319.0
2023-11-27 15:10:00,252.52,252.52,252.34,252.34,4252.0,248.7446,248.7446,248.5673,248.5673,4252.0
2023-11-27 15:15:00,252.32,252.49,252.32,252.38,3022.0,248.5476,248.715,248.5476,248.6067,3022.0
2023-11-27 15:20:00,252.38,252.78,252.38,252.78,7543.0,248.6067,249.0007,248.6067,249.0007,7543.0
2023-11-27 15:25:00,252.72,252.8,252.63,252.76,4326.0,248.9416,249.0204,248.853,248.981,4326.0
2023-11-27 15:30:00,252.8,252.93,252.78,252.86,4581.0,249.0204,249.1485,249.0007,249.0795,4581.0
2023-11-27 15:35:00,252.82,253.07,252.82,252.9,2920.0,249.0401,249.2864,249.0401,249.1189,2920.0
2023-11-27 15:40:00,252.86,253.02,252.85,252.92,3526.0,249.0795,249.2371,249.0697,249.1386,3526.0
2023-11-27 15:45:00,252.9,252.9,252.55,252.58,9262.0,249.1189,249.1189,248.7742,248.8037,9262.0
2023-11-27 15:50:00,252.52,252.64,252.27,252.27,21052.0,248.7446,248.8628,248.4983,248.4983,21052.0
2023-11-27 15:55:00,252.26,252.45,252.15,252.21,31656.0,248.4885,248.6756,248.3801,248.4392,31656.0
2023-11-28 09:30:00,251.4,252.32,250.47,252.21,8902.0,247.6413,248.5476,246.7253,248.4392,8902.0
2023-11-28 09:35:00,251.77,251.77,250.93,251.2,3156.0,248.0058,248.0058,247.1784,247.4443,3156.0
2023-11-28 09:40:00,251.78,251.98,251.65,251.81,2345.0,248.0157,248.2127,247.8876,248.0452,2345.0
2023-11-28 09:45:00,251.97,251.97,251.72,251.94,3108.0,248.2028,248.2028,247.9566,248.1733,3108.0
2023-11-28 09:50:00,251.81,251.81,251.41,251.41,500.0,248.0452,248.0452,247.6512,247.6512,500.0
2023-11-28 09:55:00,251.65,251.81,251.46,251.81,2141.0,247.8876,248.0452,247.7004,248.0452,2141.0
2023-11-28 10:00:00,251.31,251.31,250.75,250.97,1977.0,247.5527,247.5527,247.0011,247.2178,1977.0
2023-11-28 10:05:00,251.11,251.15,250.88,251.15,3769.0,247.3557,247.3951,247.1291,247.3951,3769.0
2023-11-28 10:10:00,251.02,251.5,250.99,251.4,1601.0,247.267,247.7399,247.2375,247.6413,1601.0
2023-11-28 10:15:00,251.42,251.66,251.39,251.51,2094.0,247.661,247.8975,247.6315,247.7497,2094.0
2023-11-28 10:20:00,251.54,251.7,251.39,251.66,2197.0,247.7793,247.9369,247.6315,247.8975,2197.0
2023-11-28 10:25:00,251.5,251.59,251.28,251.45,3028.0,247.7399,247.8285,247.5231,247.6906,3028.0
2023-11-28 10:30:00,251.5,251.62,251.04,251.37,4525.0,247.7399,247.8581,247.2867,247.6118,4525.0
2023-11-28 10:35:00,251.26,251.26,251.09,251.09,528.0,247.5034,247.5034,247.336,247.336,528.0
2023-11-28 10:40:00,251.08,251.36,250.96,251.24,1610.0,247.3261,247.6019,247.2079,247.4837,1610.0
2023-11-28 10:45:00,251.1,251.33,251.1,251.33,400.0,247.3458,247.5724,247.3458,247.5724,400.0
2023-11-28 10:50:00,251.2,251.27,250.94,251.0,2226.0,247.4443,247.5133,247.1882,247.2473,2226.0
2023-11-28 10:55:00,250.88,251.2,250.88,251.09,2307.0,247.1291,247.4443,247.1291,247.336,2307.0
2023-11-28 11:00:00,251.06,251.06,250.73,250.83,1100.0,247.3064,247.3064,246.9814,247.0799,1100.0
2023-11-28 11:05:00,250.7,250.7,250.7,250.7,108.0,246.9518,246.9518,246.9518,246.9518,108.0
2023-11-28 11:10:00,250.76,250.77,250.67,250.72,608.0,247.0109,247.0208,246.9223,246.9715,608.0
2023-11-28 11:15:00,250.91,250.96,250.69,250.78,1516.0,247.1587,247.2079,246.942,247.0306,1516.0
2023-11-28 11:20:00,250.84,250.9,250.61,250.81,1640.0,247.0897,247.1488,246.8632,247.0602,1640.0
2023-11-28 11:25:00,250.9,250.94,250.9,250.94,200.0,247.1488,247.1882,247.1488,247.1882,200.0
2023-11-28 11:30:00,250.69,251.09,250.63,251.05,3402.0,246.942,247.336,246.8829,247.2966,3402.0
2023-11-28 11:35:00,251.07,251.26,250.98,251.06,5390.0,247.3163,247.5034,247.2276,247.3064,5390.0
2023-11-28 11:40:00,251.0,251.11,250.99,251.04,5102.0,247.2473,247.3557,247.2375,247.2867,5102.0
2023-11-28 11:45:00,250.98,251.04,250.92,250.92,1640.0,247.2276,247.2867,247.1685,247.1685,1640.0
2023-11-28 11:50:00,250.98,251.02,250.89,250.99,1679.0,247.2276,247.267,247.139,247.2375,1679.0
2023-11-28 11:55:00,250.91,251.0,250.85,250.93,1900.0,247.1587,247.2473,247.0996,247.1784,1900.0
2023-11-28 12:00:00,250.85,250.88,250.75,250.8,714.0,247.0996,247.1291,247.0011,247.0503,714.0
2023-11-28 12:05:00,250.82,250.82,250.6,250.6,1378.0,247.07,247.07,246.8533,246.8533,1378.0
2023-11-28 12:10:00,250.59,250.66,250.53,250.53,1125.0,246.8435,246.9124,246.7844,246.7844,1125.0
2023-11-28 12:15:00,250.52,250.58,250.15,250.16,2702.0,246.7745,246.8336,246.41,246.4199,2702.0
2023-11-28 12:20:00,250.15,250.15,250.0,250.0,792.0,246.41,246.41,246.2623,246.2623,792.0
2023-11-28 12:25:00,250.22,250.28,250.02,250.12,1413.0,246.479,246.5381,246.282,246.3805,1413.0
2023-11-28 12:30:00,250.12,250.12,249.89,249.91,896.0,246.3805,246.3805,246.1539,246.1736,896.0
2023-11-28 12:35:00,249.97,250.03,249.89,249.89,700.0,246.2327,246.2918,246.1539,246.1539,700.0
2023-11-28 12:40:00,249.84,249.85,249.49,249.49,800.0,246.1047,246.1145,245.7599,245.7599,800.0
2023-11-28 12:45:00,249.73,249.73,249.6,249.65,1500.0,245.9963,245.9963,245.8683,245.9175,1500.0
2023-11-28 12:50:00,249.55,249.55,249.26,249.31,900.0,245.819,245.819,245.5333,245.5826,900.0
2023-11-28 12:55:00,249.23,249.39,249.23,249.39,1236.0,245.5038,245.6614,245.5038,245.6614,1236.0
2023-11-28 13:00:00,249.15,249.15,248.87,248.87,600.0,245.425,245.425,245.1492,245.1492,600.0
2023-11-28 13:05:00,248.96,249.03,248.94,249.01,716.0,245.2378,245.3068,245.2181,245.2871,716.0
2023-11-28 13:10:00,248.95,248.99,248.86,248.86,577.0,245.228,245.2674,245.1393,245.1393,577.0
2023-11-28 13:15:00,248.66,248.66,248.43,248.52,1978.0,244.9423,244.9423,244.7158,244.8044,1978.0
2023-11-28 13:20:00,248.4,248.57,248.4,248.51,513.0,244.6862,244.8537,244.6862,244.7946,513.0
2023-11-28 13:25:00,248.45,248.88,248.37,248.84,4695.0,244.7355,245.159,244.6566,245.1196,4695.0
2023-11-28 13:30:00,248.8,248.87,248.72,248.72,1102.0,245.0802,245.1492,245.0014,245.0014,1102.0
2023-11-28 13:35:00,248.71,248.71,248.51,248.62,1200.0,244.9916,244.9916,244.7946,244.9029,1200.0
2023-11-28 13:40:00,248.66,248.67,248.25,248.34,2327.0,244.9423,244.9522,244.5384,244.6271,2327.0
2023-11-28 13:45:00,248.21,248.38,248.21,248.28,1696.0,244.499,244.6665,244.499,244.568,1696.0
2023-11-28 13:50:00,248.38,248.45,248.18,248.18,1724.0,244.6665,244.7355,244.4695,244.4695,1724.0
2023-11-28 13:55:00,248.25,248.32,248.04,248.09,3201.0,244.5384,244.6074,244.3316,244.3808,3201.0
2023-11-28 14:00:00,248.07,248.07,247.98,247.99,1300.0,244.3611,244.3611,244.2725,244.2823,1300.0
2023-11-28 14:05:00,248.05,248.06,247.85,247.85,1946.0,244.3414,244.3513,244.1444,244.1444,1946.0
2023-11-28 14:10:00,247.86,248.02,247.86,247.87,2622.0,244.1543,244.3119,244.1543,244.1641,2622.0
2023-11-28 14:15:00,247.83,247.96,247.83,247.91,1094.0,244.1247,244.2528,244.1247,244.2035,1094.0
2023-11-28 14:20:00,247.94,247.95,247.71,247.71,1000.0,244.2331,244.2429,244.0065,244.0065,1000.0
2023-11-28 14:25:00,247.63,247.81,247.61,247.72,2717.0,243.9277,244.105,243.908,244.0164,2717.0
2023-11-28 14:30:00,247.65,247.66,247.44,247.57,2529.0,243.9474,243.9573,243.7406,243.8686,2529.0
2023-11-28 14:35:00,247.67,247.84,247.67,247.73,2643.0,243.9671,244.1346,243.9671,244.0262,2643.0
2023-11-28 14:40:00,247.8,247.8,247.49,247.58,4892.0,244.0952,244.0952,243.7898,243.8785,4892.0
2023-11-28 14:45:00,247.64,247.73,247.6,247.6,1100.0,243.9376,244.0262,243.8982,243.8982,1100.0
2023-11-28 14:50:00,247.65,247.69,247.58,247.68,2337.0,243.9474,243.9868,243.8785,243.977,2337.0
2023-11-28 14:55:00,247.67,247.67,247.39,247.52,6773.0,243.9671,243.9671,243.6913,243.8194,6773.0
2023-11-28 15:00:00,247.53,247.56,247.45,247.5,2418.0,243.8292,243.8588,243.7504,243.7997,2418.0
2023-11-28 15:05:00,247.52,247.52,247.42,247.43,500.0,243.8194,243.8194,243.7209,243.7307,500.0
2023-11-28 15:10:00,247.42,247.66,247.38,247.65,2787.0,243.7209,243.9573,243.6814,243.9474,2787.0
2023-11-28 15:15:00,247.72,247.89,247.67,247.71,5423.0,244.0164,244.1838,243.9671,244.0065,5423.0
2023-11-28 15:20:00,247.68,247.77,247.53,247.77,3304.0,243.977,244.0656,243.8292,244.0656,3304.0
2023-11-28 15:25:00,247.71,247.98,247.63,247.98,1936.0,244.0065,244.2725,243.9277,244.2725,1936.0
2023-11-28 15:30:00,247.96,248.01,247.85,248.01,4290.0,244.2528,244.302,244.1444,244.302,4290.0
2023-11-28 15:35:00,247.98,247.98,247.71,247.75,2026.0,244.2725,244.2725,244.0065,244.0459,2026.0
2023-11-28 15:40:00,247.69,247.85,247.67,247.69,5214.0,243.9868,244.1444,243.9671,243.9868,5214.0
2023-11-28 15:45:00,247.75,247.78,247.56,247.78,4046.0,244.0459,244.0755,243.8588,244.0755,4046.0
2023-11-28 15:50:00,247.8,247.85,246.85,246.91,13102.0,244.0952,244.1444,243.1594,243.2185,13102.0
2023-11-28 15:55:00,246.96,247.1,246.73,246.74,35272.0,243.2677,243.4056,243.0412,243.051,35272.0
2023-11-29 09:30:00,246.6,246.97,245.61,245.62,8322.0,242.9131,243.2776,241.9379,241.9478,8322.0
2023-11-29 09:35:00,246.11,246.57,245.85,245.88,3437.0,242.4304,242.8836,242.1743,242.2039,3437.0
2023-11-29 09:40:00,245.9,245.9,244.59,245.51,12321.0,242.2236,242.2236,240.9332,241.8394,12321.0
2023-11-29 09:45:00,245.59,245.77,244.9,244.9,2481.0,241.9182,242.0955,241.2385,241.2385,2481.0
2023-11-29 09:50:00,244.81,244.83,244.1,244.31,4546.0,241.1499,241.1696,240.4505,240.6573,4546.0
2023-11-29 09:55:00,244.3,244.66,244.3,244.56,3237.0,240.6475,241.0021,240.6475,240.9036,3237.0
2023-11-29 10:00:00,244.61,244.79,244.42,244.45,5340.0,240.9529,241.1302,240.7657,240.7953,5340.0
2023-11-29 10:05:00,244.49,244.56,244.26,244.56,4057.0,240.8347,240.9036,240.6081,240.9036,4057.0
2023-11-29 10:10:00,244.61,244.61,244.39,244.48,1208.0,240.9529,240.9529,240.7362,240.8248,1208.0
2023-11-29 10:15:00,244.36,244.61,244.3,244.61,1947.0,240.7066,240.9529,240.6475,240.9529,1947.0
2023-11-29 10:20:00,244.64,244.64,244.31,244.31,2600.0,240.9824,240.9824,240.6573,240.6573,2600.0
2023-11-29 10:25:00,244.36,244.36,243.82,244.18,4801.0,240.7066,240.7066,240.1747,240.5293,4801.0
2023-11-29 10:30:00,244.09,244.13,243.97,244.12,3641.0,240.4406,240.48,240.3224,240.4702,3641.0
2023-11-29 10:35:00,244.04,244.14,243.85,244.11,1708.0,240.3914,240.4899,240.2042,240.4603,1708.0
2023-11-29 10:40:00,244.14,244.64,244.13,244.64,3614.0,240.4899,240.9824,240.48,240.9824,3614.0
2023-11-29 10:45:00,244.9,245.79,244.9,245.61,2497.0,241.2385,242.1152,241.2385,241.9379,2497.0
2023-11-29 10:50:00,245.74,245.94,245.58,245.67,6672.0,242.066,242.263,241.9084,241.997,6672.0
2023-11-29 10:55:00,245.52,245.72,245.5,245.64,2734.0,241.8493,242.0463,241.8296,241.9675,2734.0
2023-11-29 11:00:00,245.68,245.68,245.55,245.62,1736.0,242.0069,242.0069,241.8788,241.9478,1736.0
2023-11-29 11:05:00,245.5,245.58,245.45,245.54,1590.0,241.8296,241.9084,241.7803,241.869,1590.0
2023-11-29 11:10:00,245.5,245.62,245.42,245.56,3400.0,241.8296,241.9478,241.7508,241.8887,3400.0
2023-11-29 11:15:00,245.45,245.54,245.27,245.54,1755.0,241.7803,241.869,241.603,241.869,1755.0
2023-11-29 11:20:00,245.54,245.73,245.5,245.63,5827.0,241.869,242.0561,241.8296,241.9576,5827.0
2023-11-29 11:25:00,245.67,245.68,245.58,245.58,1400.0,241.997,242.0069,241.9084,241.9084,1400.0
2023-11-29 11:30:00,245.63,245.84,245.5,245.5,4603.0,241.9576,242.1645,241.8296,241.8296,4603.0
2023-11-29 11:35:00,245.61,245.84,245.5,245.5,2266.0,241.9379,242.1645,241.8296,241.8296,2266.0
2023-11-29 11:40:00,245.5,245.54,245.41,245.54,1300.0,241.8296,241.869,241.7409,241.869,1300.0
2023-11-29 11:45:00,245.57,245.6,245.47,245.58,4900.0,241.8985,241.9281,241.8,241.9084,4900.0
2023-11-29 11:50:00,245.5,245.66,245.49,245.66,1810.0,241.8296,241.9872,241.8197,241.9872,1810.0
2023-11-29 11:55:00,245.66,245.79,245.66,245.79,1600.0,241.9872,242.1152,241.9872,242.1152,1600.0
2023-11-29 12:00:00,245.79,246.14,245.79,246.11,3300.0,242.1152,242.46,242.1152,242.4304,3300.0
2023-11-29 12:05:00,246.13,246.22,245.96,245.98,3739.0,242.4501,242.5388,242.2827,242.3024,3739.0
2023-11-29 12:10:00,245.98,246.02,245.8,245.87,1444.0,242.3024,242.3418,242.1251,242.194,1444.0
2023-11-29 12:15:00,245.88,245.94,245.76,245.9,1012.0,242.2039,242.263,242.0857,242.2236,1012.0
2023-11-29 12:20:00,245.89,245.92,245.78,245.86,2022.0,242.2137,242.2433,242.1054,242.1842,2022.0
2023-11-29 12:25:00,245.96,246.3,245.91,246.15,1321.0,242.2827,242.6176,242.2334,242.4698,1321.0
2023-11-29 12:30:00,246.24,246.44,246.24,246.44,2571.0,242.5585,242.7555,242.5585,242.7555,2571.0
2023-11-29 12:35:00,246.52,246.52,246.45,246.45,300.0,242.8343,242.8343,242.7654,242.7654,300.0
2023-11-29 12:40:00,246.49,246.63,246.28,246.55,10971.0,242.8048,242.9427,242.5979,242.8639,10971.0
2023-11-29 12:45:00,246.38,246.38,246.03,246.06,1246.0,242.6964,242.6964,242.3516,242.3812,1246.0
2023-11-29 12:50:00,246.09,246.2,245.94,246.2,807.0,242.4107,242.5191,242.263,242.5191,807.0
2023-11-29 12:55:00,246.07,246.07,245.98,245.98,500.0,242.391,242.391,242.3024,242.3024,500.0
2023-11-29 13:00:00,246.12,246.28,246.07,246.17,1377.0,242.4403,242.5979,242.391,242.4895,1377.0
2023-11-29 13:05:00,246.13,246.19,246.1,246.19,1190.0,242.4501,242.5092,242.4206,242.5092,1190.0
2023-11-29 13:10:00,246.2,246.21,246.06,246.06,1265.0,242.5191,242.5289,242.3812,242.3812,1265.0
2023-11-29 13:15:00,245.98,246.03,245.92,245.98,1000.0,242.3024,242.3516,242.2433,242.3024,1000.0
2023-11-29 13:20:00,245.92,246.09,245.85,246.06,1502.0,242.2433,242.4107,242.1743,242.3812,1502.0
2023-11-29 13:25:00,246.09,246.18,246.05,246.18,2222.0,242.4107,242.4994,242.3713,242.4994,2222.0
2023-11-29 13:30:00,246.1,246.1,245.81,245.81,800.0,242.4206,242.4206,242.1349,242.1349,800.0
2023-11-29 13:35:00,246.02,246.29,246.01,246.04,4405.0,242.3418,242.6077,242.3319,242.3615,4405.0
2023-11-29 13:40:00,246.19,246.2,246.1,246.11,769.0,242.5092,242.5191,242.4206,242.4304,769.0
2023-11-29 13:45:00,246.19,246.32,246.17,246.22,2771.0,242.5092,242.6373,242.4895,242.5388,2771.0
2023-11-29 13:50:00,246.27,246.28,246.27,246.27,300.0,242.588,242.5979,242.588,242.588,300.0
2023-11-29 13:55:00,246.28,246.31,246.23,246.23,1121.0,242.5979,242.6274,242.5486,242.5486,1121.0
2023-11-29 14:00:00,246.22,246.29,246.02,246.02,1100.0,242.5388,242.6077,242.3418,242.3418,1100.0
2023-11-29 14:05:00,246.06,246.06,245.81,245.9,800.0,242.3812,242.3812,242.1349,242.2236,800.0
2023-11-29 14:10:00,245.81,245.82,245.57,245.58,1965.0,242.1349,242.1448,241.8985,241.9084,1965.0
2023-11-29 14:15:00,245.7,245.7,245.49,245.49,1889.0,242.0266,242.0266,241.8197,241.8197,1889.0
2023-11-29 14:20:00,245.49,245.66,245.49,245.66,402.0,241.8197,241.9872,241.8197,241.9872,402.0
2023-11-29 14:25:00,245.47,245.56,245.23,245.23,3856.0,241.8,241.8887,241.5636,241.5636,3856.0
2023-11-29 14:30:00,245.25,245.25,244.86,245.0,3986.0,241.5833,241.5833,241.1991,241.337,3986.0
2023-11-29 14:35:00,244.97,244.97,244.69,244.87,3488.0,241.3075,241.3075,241.0317,241.209,3488.0
2023-11-29 14:40:00,244.86,244.86,244.63,244.63,980.0,241.1991,241.1991,240.9726,240.9726,980.0
2023-11-29 14:45:00,244.74,244.93,244.65,244.93,4587.0,241.0809,241.2681,240.9923,241.2681,4587.0
2023-11-29 14:50:00,245.0,245.02,244.85,244.86,2151.0,241.337,241.3567,241.1893,241.1991,2151.0
2023-11-29 14:55:00,244.81,244.89,244.76,244.89,2426.0,241.1499,241.2287,241.1006,241.2287,2426.0
2023-11-29 15:00:00,244.94,245.1,244.88,245.02,3233.0,241.2779,241.4355,241.2188,241.3567,3233.0
2023-11-29 15:05:00,244.97,245.04,244.81,244.86,17769.0,241.3075,241.3764,241.1499,241.1991,17769.0
2023-11-29 15:10:00,244.96,245.06,244.89,244.93,4461.0,241.2976,241.3961,241.2287,241.2681,4461.0
2023-11-29 15:15:00,244.94,245.05,244.72,245.02,7061.0,241.2779,241.3863,241.0612,241.3567,7061.0
2023-11-29 15:20:00,244.95,245.01,244.87,244.9,4447.0,241.2878,241.3469,241.209,241.2385,4447.0
2023-11-29 15:25:00,244.85,244.85,244.64,244.69,5590.0,241.1893,241.1893,240.9824,241.0317,5590.0
2023-11-29 15:30:00,244.61,244.72,244.52,244.69,4713.0,240.9529,241.0612,240.8642,241.0317,4713.0
2023-11-29 15:35:00,244.66,244.76,244.64,244.64,1813.0,241.0021,241.1006,240.9824,240.9824,1813.0
2023-11-29 15:40:00,244.66,244.99,244.58,244.92,4645.0,241.0021,241.3272,240.9233,241.2582,4645.0
2023-11-29 15:45:00,244.97,245.05,244.68,244.82,11520.0,241.3075,241.3863,241.0218,241.1597,11520.0
2023-11-29 15:50:00,244.77,244.98,244.76,244.93,11385.0,241.1105,241.3173,241.1006,241.2681,11385.0
2023-11-29 15:55:00,244.94,245.05,244.75,245.01,62990.0,241.2779,241.3863,241.0908,241.3469,62990.0
2023-11-30 09:30:00,244.72,245.3,244.56,245.05,11391.0,241.5937,242.1663,241.4357,241.9195,11391.0
2023-11-30 09:35:00,244.96,244.96,244.3,244.3,3199.0,241.8306,241.8306,241.179,241.179,3199.0
2023-11-30 09:40:00,244.09,244.98,244.09,244.47,3298.0,240.9717,241.8504,240.9717,241.3469,3298.0
2023-11-30 09:45:00,244.46,244.91,244.46,244.91,4502.0,241.337,241.7813,241.337,241.7813,4502.0
2023-11-30 09:50:00,244.79,245.79,244.79,245.79,3885.0,241.6628,242.65,241.6628,242.65,3885.0
2023-11-30 09:55:00,245.83,246.22,245.83,245.99,600.0,242.6895,243.0745,242.6895,242.8475,600.0
2023-11-30 10:00:00,246.22,246.37,245.95,246.25,2616.0,243.0745,243.2226,242.808,243.1041,2616.0
2023-11-30 10:05:00,246.23,246.23,245.82,246.09,3918.0,243.0844,243.0844,242.6796,242.9462,3918.0
2023-11-30 10:10:00,245.97,246.26,245.97,246.26,1600.0,242.8277,243.114,242.8277,243.114,1600.0
2023-11-30 10:15:00,246.26,246.58,246.25,246.31,2739.0,243.114,243.4299,243.1041,243.1634,2739.0
2023-11-30 10:20:00,246.23,246.41,246.12,246.23,2249.0,243.0844,243.2621,242.9758,243.0844,2249.0
2023-11-30 10:25:00,246.3,246.3,245.87,245.94,2784.0,243.1535,243.1535,242.729,242.7981,2784.0
2023-11-30 10:30:00,245.85,246.76,245.85,246.71,8330.0,242.7092,243.6076,242.7092,243.5583,8330.0
2023-11-30 10:35:00,246.7,246.83,246.45,246.56,2641.0,243.5484,243.6767,243.3016,243.4102,2641.0
2023-11-30 10:40:00,246.56,247.01,246.55,247.01,2214.0,243.4102,243.8544,243.4003,243.8544,2214.0
2023-11-30 10:45:00,247.04,247.04,246.79,247.03,2688.0,243.884,243.884,243.6372,243.8742,2688.0
2023-11-30 10:50:00,247.04,247.23,247.0,247.16,6412.0,243.884,244.0716,243.8446,244.0025,6412.0
2023-11-30 10:55:00,247.16,247.66,247.15,247.28,3894.0,244.0025,244.4961,243.9926,244.121,3894.0
2023-11-30 11:00:00,247.28,247.44,246.89,246.9,1932.0,244.121,244.2789,243.736,243.7458,1932.0
2023-11-30 11:05:00,246.98,247.05,246.76,246.77,1411.0,243.8248,243.8939,243.6076,243.6175,1411.0
2023-11-30 11:10:00,246.76,247.21,246.56,247.21,2971.0,243.6076,244.0519,243.4102,244.0519,2971.0
2023-11-30 11:15:00,247.2,247.3,247.06,247.06,2383.0,244.042,244.1407,243.9038,243.9038,2383.0
2023-11-30 11:20:00,246.94,247.19,246.84,247.19,4673.0,243.7853,244.0321,243.6866,244.0321,4673.0
2023-11-30 11:25:00,247.15,247.37,246.96,247.29,3200.0,243.9926,244.2098,243.8051,244.1309,3200.0
2023-11-30 11:30:00,247.29,247.51,247.22,247.24,3119.0,244.1309,244.348,244.0617,244.0815,3119.0
2023-11-30 11:35:00,247.24,247.31,247.0,247.0,2219.0,244.0815,244.1506,243.8446,243.8446,2219.0
2023-11-30 11:40:00,247.09,247.28,247.07,247.13,3123.0,243.9334,244.121,243.9137,243.9729,3123.0
2023-11-30 11:45:00,247.09,247.53,247.08,247.41,1871.0,243.9334,244.3678,243.9235,244.2493,1871.0
2023-11-30 11:50:00,247.41,247.53,247.29,247.38,5580.0,244.2493,244.3678,244.1309,244.2197,5580.0
2023-11-30 11:55:00,247.59,247.64,247.36,247.36,1618.0,244.427,244.4764,244.2,244.2,1618.0
2023-11-30 12:00:00,247.44,247.56,247.43,247.54,2144.0,244.2789,244.3974,244.2691,244.3777,2144.0
2023-11-30 12:05:00,247.54,247.54,247.17,247.28,2090.0,244.3777,244.3777,244.0124,244.121,2090.0
2023-11-30 12:10:00,247.27,247.27,246.73,246.75,2804.0,244.1111,244.1111,243.578,243.5977,2804.0
2023-11-30 12:15:00,246.83,246.84,246.39,246.54,3365.0,243.6767,243.6866,243.2423,243.3904,3365.0
2023-11-30 12:20:00,246.74,246.75,246.54,246.62,1172.0,243.5879,243.5977,243.3904,243.4694,1172.0
2023-11-30 12:25:00,246.44,246.52,246.29,246.5,1657.0,243.2917,243.3707,243.1436,243.3509,1657.0
2023-11-30 12:30:00,246.57,246.59,246.47,246.49,1272.0,243.42,243.4398,243.3213,243.3411,1272.0
2023-11-30 12:35:00,246.39,246.39,246.29,246.29,300.0,243.2423,243.2423,243.1436,243.1436,300.0
2023-11-30 12:40:00,246.17,246.34,246.09,246.34,1815.0,243.0252,243.193,242.9462,243.193,1815.0
2023-11-30 12:45:00,246.41,246.52,246.4,246.42,1000.0,243.2621,243.3707,243.2522,243.272,1000.0
2023-11-30 12:50:00,246.54,246.54,246.12,246.22,2141.0,243.3904,243.3904,242.9758,243.0745,2141.0
2023-11-30 12:55:00,246.22,246.42,246.14,246.42,1701.0,243.0745,243.272,242.9955,243.272,1701.0
2023-11-30 13:00:00,246.54,246.54,246.32,246.43,2698.0,243.3904,243.3904,243.1732,243.2818,2698.0
2023-11-30 13:05:00,246.43,246.5,246.43,246.48,802.0,243.2818,243.3509,243.2818,243.3312,802.0
2023-11-30 13:10:00,246.47,246.67,246.37,246.58,1800.0,243.3213,243.5188,243.2226,243.4299,1800.0
2023-11-30 13:15:00,246.66,246.73,246.5,246.51,2242.0,243.5089,243.578,243.3509,243.3608,2242.0
2023-11-30 13:20:00,246.51,246.65,246.45,246.48,3290.0,243.3608,243.499,243.3016,243.3312,3290.0
2023-11-30 13:25:00,246.48,246.56,246.44,246.52,2800.0,243.3312,243.4102,243.2917,243.3707,2800.0
2023-11-30 13:30:00,246.52,246.99,246.46,246.95,1783.0,243.3707,243.8347,243.3115,243.7952,1783.0
2023-11-30 13:35:00,246.95,247.04,246.88,246.98,1704.0,243.7952,243.884,243.7261,243.8248,1704.0
2023-11-30 13:40:00,246.98,247.03,246.87,246.99,2078.0,243.8248,243.8742,243.7162,243.8347,2078.0
2023-11-30 13:45:00,247.0,247.11,246.85,247.11,1962.0,243.8446,243.9531,243.6965,243.9531,1962.0
2023-11-30 13:50:00,247.04,247.04,246.8,246.89,2823.0,243.884,243.884,243.6471,243.736,2823.0
2023-11-30 13:55:00,246.85,247.05,246.7,247.02,4561.0,243.6965,243.8939,243.5484,243.8643,4561.0
2023-11-30 14:00:00,247.05,247.25,246.88,246.97,6983.0,243.8939,244.0914,243.7261,243.8149,6983.0
2023-11-30 14:05:00,246.96,247.17,246.91,247.06,1867.0,243.8051,244.0124,243.7557,243.9038,1867.0
2023-11-30 14:10:00,247.11,247.22,247.02,247.2,2320.0,243.9531,244.0617,243.8643,244.042,2320.0
2023-11-30 14:15:00,247.15,247.52,247.15,247.49,3328.0,243.9926,244.3579,243.9926,244.3283,3328.0
2023-11-30 14:20:00,247.49,247.56,247.45,247.5,1650.0,244.3283,244.3974,244.2888,244.3382,1650.0
2023-11-30 14:25:00,247.5,247.64,247.4,247.6,3130.0,244.3382,244.4764,244.2394,244.4369,3130.0
2023-11-30 14:30:00,247.53,247.63,247.38,247.63,1850.0,244.3678,244.4665,244.2197,244.4665,1850.0
2023-11-30 14:35:00,247.6,247.65,247.53,247.61,2374.0,244.4369,244.4863,244.3678,244.4468,2374.0
2023-11-30 14:40:00,247.7,247.89,247.62,247.85,3006.0,244.5356,244.7232,244.4566,244.6837,3006.0
2023-11-30 14:45:00,247.85,247.96,247.7,247.96,4286.0,244.6837,244.7923,244.5356,244.7923,4286.0
2023-11-30 14:50:00,247.97,247.97,247.81,247.93,3976.0,244.8022,244.8022,244.6442,244.7627,3976.0
2023-11-30 14:55:00,247.96,248.04,247.94,248.03,2671.0,244.7923,244.8713,244.7725,244.8614,2671.0
2023-11-30 15:00:00,248.02,248.02,247.56,247.8,7430.0,244.8515,244.8515,244.3974,244.6343,7430.0
2023-11-30 15:05:00,247.82,247.83,247.57,247.65,11710.0,244.6541,244.664,244.4073,244.4863,11710.0
2023-11-30 15:10:00,247.71,247.97,247.71,247.94,1316.0,244.5455,244.8022,244.5455,244.7725,1316.0
2023-11-30 15:15:00,247.93,248.24,247.93,248.24,2363.0,244.7627,245.0687,244.7627,245.0687,2363.0
2023-11-30 15:20:00,248.22,248.22,247.87,247.87,1597.0,245.049,245.049,244.7034,244.7034,1597.0
2023-11-30 15:25:00,247.87,247.96,247.77,247.87,6902.0,244.7034,244.7923,244.6047,244.7034,6902.0
2023-11-30 15:30:00,247.83,248.02,247.59,247.85,5479.0,244.664,244.8515,244.427,244.6837,5479.0
2023-11-30 15:35:00,247.87,248.46,247.86,248.46,4406.0,244.7034,245.2859,244.6936,245.2859,4406.0
2023-11-30 15:40:00,248.48,248.91,248.41,248.91,32174.0,245.3056,245.7302,245.2365,245.7302,32174.0
2023-11-30 15:45:00,248.78,249.2,248.74,248.97,60502.0,245.6018,246.0165,245.5623,245.7894,60502.0
2023-11-30 15:50:00,249.05,249.27,248.78,249.0,17501.0,245.8684,246.0856,245.6018,245.819,17501.0
2023-11-30 15:55:00,249.05,249.23,248.86,248.94,98677.0,245.8684,246.0461,245.6808,245.7598,98677.0
2023-12-01 09:30:00,248.4,249.37,248.4,248.81,8248.0,245.2267,246.1843,245.2267,245.6314,8248.0
2023-12-01 09:35:00,249.41,249.41,248.74,249.09,1879.0,246.2238,246.2238,245.5623,245.9079,1879.0
2023-12-01 09:40:00,249.24,249.48,248.67,248.68,1699.0,246.0559,246.2929,245.4932,245.5031,1699.0
2023-12-01 09:45:00,248.68,248.89,248.5,248.69,2046.0,245.5031,245.7104,245.3254,245.513,2046.0
2023-12-01 09:50:00,248.73,248.73,248.14,248.15,4063.0,245.5525,245.5525,244.97,244.9799,4063.0
2023-12-01 09:55:00,248.13,248.37,247.72,248.23,2687.0,244.9601,245.1971,244.5554,245.0588,2687.0
2023-12-01 10:00:00,248.43,248.43,247.89,248.04,1183.0,245.2563,245.2563,244.7232,244.8713,1183.0
2023-12-01 10:05:00,248.06,248.17,247.87,248.07,1900.0,244.891,244.9996,244.7034,244.9009,1900.0
2023-12-01 10:10:00,247.97,248.17,247.97,248.17,1198.0,244.8022,244.9996,244.8022,244.9996,1198.0
2023-12-01 10:15:00,248.17,248.17,247.67,247.68,2750.0,244.9996,244.9996,244.506,244.5159,2750.0
2023-12-01 10:20:00,247.84,248.03,247.81,248.03,3144.0,244.6738,244.8614,244.6442,244.8614,3144.0
2023-12-01 10:25:00,247.88,248.19,247.88,248.19,500.0,244.7133,245.0194,244.7133,245.0194,500.0
2023-12-01 10:30:00,248.06,248.11,247.8,247.94,4480.0,244.891,244.9404,244.6343,244.7725,4480.0
2023-12-01 10:35:00,248.09,248.54,248.02,248.45,1969.0,244.9206,245.3649,244.8515,245.276,1969.0
2023-12-01 10:40:00,248.53,248.53,248.19,248.19,800.0,245.355,245.355,245.0194,245.0194,800.0
2023-12-01 10:45:00,248.23,248.44,248.23,248.44,800.0,245.0588,245.2662,245.0588,245.2662,800.0
2023-12-01 10:50:00,248.52,248.76,248.44,248.56,2905.0,245.3451,245.5821,245.2662,245.3846,2905.0
2023-12-01 10:55:00,248.64,248.65,248.42,248.46,1735.0,245.4636,245.4735,245.2464,245.2859,1735.0
2023-12-01 11:00:00,248.32,248.32,247.81,248.15,3554.0,245.1477,245.1477,244.6442,244.9799,3554.0
2023-12-01 11:05:00,248.17,248.17,247.87,247.9,720.0,244.9996,244.9996,244.7034,244.7331,720.0
2023-12-01 11:10:00,248.02,248.12,247.83,247.95,1877.0,244.8515,244.9502,244.664,244.7824,1877.0
2023-12-01 11:15:00,247.93,247.96,247.68,247.72,3622.0,244.7627,244.7923,244.5159,244.5554,3622.0
2023-12-01 11:20:00,247.79,248.01,247.76,248.01,1003.0,244.6245,244.8417,244.5948,244.8417,1003.0
2023-12-01 11:25:00,247.95,248.43,247.95,248.43,1268.0,244.7824,245.2563,244.7824,245.2563,1268.0
2023-12-01 11:30:00,248.33,248.33,248.18,248.27,700.0,245.1576,245.1576,245.0095,245.0983,700.0
2023-12-01 11:35:00,248.68,248.68,248.45,248.45,1300.0,245.5031,245.5031,245.276,245.276,1300.0
2023-12-01 11:40:00,248.43,248.65,248.41,248.65,1215.0,245.2563,245.4735,245.2365,245.4735,1215.0
2023-12-01 11:45:00,248.68,248.77,248.61,248.77,1056.0,245.5031,245.5919,245.434,245.5919,1056.0
2023-12-01 11:50:00,248.88,249.24,248.88,249.24,1081.0,245.7005,246.0559,245.7005,246.0559,1081.0
2023-12-01 11:55:00,249.07,249.23,249.01,249.07,1628.0,245.8881,246.0461,245.8289,245.8881,1628.0
2023-12-01 12:00:00,249.13,249.16,248.64,248.76,3700.0,245.9473,245.977,245.4636,245.5821,3700.0
2023-12-01 12:05:00,248.77,248.77,248.54,248.59,5765.0,245.5919,245.5919,245.3649,245.4142,5765.0
2023-12-01 12:10:00,248.64,248.68,248.51,248.53,1502.0,245.4636,245.5031,245.3353,245.355,1502.0
2023-12-01 12:15:00,248.47,248.69,248.43,248.48,1896.0,245.2958,245.513,245.2563,245.3056,1896.0
2023-12-01 12:20:00,248.41,248.54,248.24,248.25,1563.0,245.2365,245.3649,245.0687,245.0786,1563.0
2023-12-01 12:25:00,248.25,248.57,248.24,248.4,1090.0,245.0786,245.3945,245.0687,245.2267,1090.0
2023-12-01 12:30:00,248.4,248.47,248.24,248.24,1963.0,245.2267,245.2958,245.0687,245.0687,1963.0
2023-12-01 12:35:00,248.3,248.43,248.3,248.35,1200.0,245.1279,245.2563,245.1279,245.1773,1200.0
2023-12-01 12:40:00,248.41,248.55,248.39,248.41,1103.0,245.2365,245.3748,245.2168,245.2365,1103.0
2023-12-01 12:45:00,248.46,248.54,248.4,248.53,2473.0,245.2859,245.3649,245.2267,245.355,2473.0
2023-12-01 12:50:00,248.56,248.7,248.5,248.7,1300.0,245.3846,245.5228,245.3254,245.5228,1300.0
2023-12-01 12:55:00,248.78,248.78,248.5,248.55,1301.0,245.6018,245.6018,245.3254,245.3748,1301.0
2023-12-01 13:00:00,248.51,248.68,248.33,248.68,17257.0,245.3353,245.5031,245.1576,245.5031,17257.0
2023-12-01 13:05:00,248.67,248.68,248.32,248.33,4078.0,245.4932,245.5031,245.1477,245.1576,4078.0
2023-12-01 13:10:00,248.26,248.26,248.08,248.08,800.0,245.0885,245.0885,244.9108,244.9108,800.0
2023-12-01 13:15:00,248.07,248.14,247.95,247.98,1700.0,244.9009,244.97,244.7824,244.812,1700.0
2023-12-01 13:20:00,248.07,248.18,247.99,248.18,1414.0,244.9009,245.0095,244.8219,245.0095,1414.0
2023-12-01 13:25:00,248.15,248.15,247.94,248.01,1500.0,244.9799,244.9799,244.7725,244.8417,1500.0
2023-12-01 13:30:00,247.94,248.05,247.85,248.04,2327.0,244.7725,244.8811,244.6837,244.8713,2327.0
2023-12-01 13:35:00,247.96,247.96,247.31,247.41,127808.0,244.7923,244.7923,244.1506,244.2493,127808.0
2023-12-01 13:40:00,247.45,247.69,247.31,247.68,101416.0,244.2888,244.5257,244.1506,244.5159,101416.0
2023-12-01 13:45:00,247.63,247.84,247.62,247.84,713.0,244.4665,244.6738,244.4566,244.6738,713.0
2023-12-01 13:50:00,247.75,247.91,247.67,247.67,1621.0,244.585,244.7429,244.506,244.506,1621.0
2023-12-01 13:55:00,247.72,247.81,247.71,247.75,600.0,244.5554,244.6442,244.5455,244.585,600.0
2023-12-01 14:00:00,247.83,248.09,247.83,248.06,1986.0,244.664,244.9206,244.664,244.891,1986.0
2023-12-01 14:05:00,248.09,248.26,248.06,248.07,1529.0,244.9206,245.0885,244.891,244.9009,1529.0
2023-12-01 14:10:00,248.02,248.33,247.97,248.17,2140.0,244.8515,245.1576,244.8022,244.9996,2140.0
2023-12-01 14:15:00,248.15,248.24,248.14,248.18,800.0,244.9799,245.0687,244.97,245.0095,800.0
2023-12-01 14:20:00,248.11,248.21,248.11,248.21,412.0,244.9404,245.0391,244.9404,245.0391,412.0
2023-12-01 14:25:00,248.28,248.28,248.13,248.27,1104.0,245.1082,245.1082,244.9601,245.0983,1104.0
2023-12-01 14:30:00,248.28,248.28,248.07,248.27,1600.0,245.1082,245.1082,244.9009,245.0983,1600.0
2023-12-01 14:35:00,248.27,248.36,248.22,248.35,3083.0,245.0983,245.1872,245.049,245.1773,3083.0
2023-12-01 14:40:00,248.4,248.5,248.4,248.48,1100.0,245.2267,245.3254,245.2267,245.3056,1100.0
2023-12-01 14:45:00,248.55,248.76,248.55,248.7,1602.0,245.3748,245.5821,245.3748,245.5228,1602.0
2023-12-01 14:50:00,248.84,248.89,248.63,248.69,2403.0,245.661,245.7104,245.4537,245.513,2403.0
2023-12-01 14:55:00,248.71,248.74,248.63,248.7,4404.0,245.5327,245.5623,245.4537,245.5228,4404.0
2023-12-01 15:00:00,248.65,248.67,248.58,248.63,3500.0,245.4735,245.4932,245.4044,245.4537,3500.0
2023-12-01 15:05:00,248.55,248.55,248.18,248.19,36564.0,245.3748,245.3748,245.0095,245.0194,36564.0
2023-12-01 15:10:00,248.29,248.29,248.16,248.18,2944.0,245.1181,245.1181,244.9897,245.0095,2944.0
2023-12-01 15:15:00,248.13,248.18,248.04,248.05,2503.0,244.9601,245.0095,244.8713,244.8811,2503.0
2023-12-01 15:20:00,248.11,248.11,247.57,247.79,4553.0,244.9404,244.9404,244.4073,244.6245,4553.0
2023-12-01 15:25:00,247.75,247.75,247.48,247.64,4574.0,244.585,244.585,244.3184,244.4764,4574.0
2023-12-01 15:30:00,247.57,247.9,247.55,247.73,2638.0,244.4073,244.7331,244.3875,244.5652,2638.0
2023-12-01 15:35:00,247.79,247.83,247.62,247.78,4123.0,244.6245,244.664,244.4566,244.6146,4123.0
2023-12-01 15:40:00,247.81,248.06,247.77,247.91,8837.0,244.6442,244.891,244.6047,244.7429,8837.0
2023-12-01 15:45:00,247.96,248.04,247.84,247.94,9223.0,244.7923,244.8713,244.6738,244.7725,9223.0
2023-12-01 15:50:00,247.91,248.01,247.77,247.83,13061.0,244.7429,244.8417,244.6047,244.664,13061.0
2023-12-01 15:55:00,247.89,248.0,247.77,247.97,38663.0,244.7232,244.8318,244.6047,244.8022,38663.0
2023-12-04 09:30:00,248.1,249.05,247.57,248.18,17192.0,244.9305,245.8684,244.4073,245.0095,17192.0
2023-12-04 09:35:00,247.93,247.93,247.47,247.77,1300.0,244.7627,244.7627,244.3086,244.6047,1300.0
2023-12-04 09:40:00,247.5,248.24,247.46,248.24,1900.0,244.3382,245.0687,244.2987,245.0687,1900.0
2023-12-04 09:45:00,248.24,248.37,248.11,248.37,1709.0,245.0687,245.1971,244.9404,245.1971,1709.0
2023-12-04 09:50:00,248.54,248.7,248.26,248.34,3231.0,245.3649,245.5228,245.0885,245.1674,3231.0
2023-12-04 09:55:00,248.27,248.87,248.18,248.65,1700.0,245.0983,245.6907,245.0095,245.4735,1700.0
2023-12-04 10:00:00,248.65,248.78,247.54,247.99,3121.0,245.4735,245.6018,244.3777,244.8219,3121.0
2023-12-04 10:05:00,247.57,248.11,247.57,247.87,2239.0,244.4073,244.9404,244.4073,244.7034,2239.0
2023-12-04 10:10:00,247.97,248.2,247.41,247.6,75323.0,244.8022,245.0292,244.2493,244.4369,75323.0
2023-12-04 10:15:00,247.6,247.6,247.33,247.6,1611.0,244.4369,244.4369,244.1703,244.4369,1611.0
2023-12-04 10:20:00,247.69,247.79,247.42,247.49,1956.0,244.5257,244.6245,244.2592,244.3283,1956.0
2023-12-04 10:25:00,247.55,247.81,247.22,247.81,2379.0,244.3875,244.6442,244.0617,244.6442,2379.0
2023-12-04 10:30:00,247.72,248.06,247.72,247.94,2300.0,244.5554,244.891,244.5554,244.7725,2300.0
2023-12-04 10:35:00,247.88,247.88,247.74,247.81,1122.0,244.7133,244.7133,244.5751,244.6442,1122.0
2023-12-04 10:40:00,247.71,247.73,247.37,247.61,3736.0,244.5455,244.5652,244.2098,244.4468,3736.0
2023-12-04 10:45:00,247.61,247.61,247.36,247.52,2166.0,244.4468,244.4468,244.2,244.3579,2166.0
2023-12-04 10:50:00,247.63,247.9,247.53,247.88,2752.0,244.4665,244.7331,244.3678,244.7133,2752.0
2023-12-04 10:55:00,247.88,248.18,247.8,248.11,2956.0,244.7133,245.0095,244.6343,244.9404,2956.0
2023-12-04 11:00:00,248.16,248.18,247.93,248.17,6350.0,244.9897,245.0095,244.7627,244.9996,6350.0
2023-12-04 11:05:00,248.15,248.23,247.93,248.05,5140.0,244.9799,245.0588,244.7627,244.8811,5140.0
2023-12-04 11:10:00,248.05,248.12,247.68,247.68,4274.0,244.8811,244.9502,244.5159,244.5159,4274.0
2023-12-04 11:15:00,247.8,248.0,247.54,247.55,5048.0,244.6343,244.8318,244.3777,244.3875,5048.0
2023-12-04 11:20:00,247.59,247.81,247.52,247.6,6029.0,244.427,244.6442,244.3579,244.4369,6029.0
2023-12-04 11:25:00,247.52,247.75,247.43,247.7,1400.0,244.3579,244.585,244.2691,244.5356,1400.0
2023-12-04 11:30:00,248.06,248.16,247.93,248.05,7330.0,244.891,244.9897,244.7627,244.8811,7330.0
2023-12-04 11:35:00,248.16,248.36,248.06,248.1,2531.0,244.9897,245.1872,244.891,244.9305,2531.0
2023-12-04 11:40:00,248.04,248.14,247.94,248.03,5584.0,244.8713,244.97,244.7725,244.8614,5584.0
2023-12-04 11:45:00,248.01,248.09,247.88,247.92,3300.0,244.8417,244.9206,244.7133,244.7528,3300.0
2023-12-04 11:50:00,247.84,247.84,247.57,247.57,769.0,244.6738,244.6738,244.4073,244.4073,769.0
2023-12-04 11:55:00,247.48,247.77,247.48,247.51,3646.0,244.3184,244.6047,244.3184,244.348,3646.0
2023-12-04 12:00:00,247.61,247.92,247.52,247.78,4136.0,244.4468,244.7528,244.3579,244.6146,4136.0
2023-12-04 12:05:00,247.74,247.87,247.74,247.81,1429.0,244.5751,244.7034,244.5751,244.6442,1429.0
2023-12-04 12:10:00,247.71,247.76,247.53,247.54,1924.0,244.5455,244.5948,244.3678,244.3777,1924.0
2023-12-04 12:15:00,247.67,247.8,247.63,247.69,6130.0,244.506,244.6343,244.4665,244.5257,6130.0
2023-12-04 12:20:00,247.69,247.86,247.59,247.69,2329.0,244.5257,244.6936,244.427,244.5257,2329.0
2023-12-04 12:25:00,247.7,248.04,247.69,248.04,4643.0,244.5356,244.8713,244.5257,244.8713,4643.0
2023-12-04 12:30:00,248.13,248.2,248.0,248.2,4167.0,244.9601,245.0292,244.8318,245.0292,4167.0
2023-12-04 12:35:00,248.48,248.63,248.41,248.46,4318.0,245.3056,245.4537,245.2365,245.2859,4318.0
2023-12-04 12:40:00,248.52,248.6,248.41,248.6,2152.0,245.3451,245.4241,245.2365,245.4241,2152.0
2023-12-04 12:45:00,248.59,248.6,248.17,248.24,21349.0,245.4142,245.4241,244.9996,245.0687,21349.0
2023-12-04 12:50:00,248.23,248.36,248.16,248.22,2409.0,245.0588,245.1872,244.9897,245.049,2409.0
2023-12-04 12:55:00,248.14,248.17,248.01,248.13,4980.0,244.97,244.9996,244.8417,244.9601,4980.0
2023-12-04 13:00:00,248.01,248.19,248.01,248.08,3678.0,244.8417,245.0194,244.8417,244.9108,3678.0
2023-12-04 13:05:00,248.06,248.06,247.89,248.0,2763.0,244.891,244.891,244.7232,244.8318,2763.0
2023-12-04 13:10:00,247.82,247.82,247.68,247.69,2217.0,244.6541,244.6541,244.5159,244.5257,2217.0
2023-12-04 13:15:00,247.63,247.67,247.5,247.55,1435.0,244.4665,244.506,244.3382,244.3875,1435.0
2023-12-04 13:20:00,247.5,247.59,247.47,247.48,1676.0,244.3382,244.427,244.3086,244.3184,1676.0
2023-12-04 13:25:00,247.56,247.72,247.56,247.61,1354.0,244.3974,244.5554,244.3974,244.4468,1354.0
2023-12-04 13:30:00,247.53,247.72,247.52,247.72,1536.0,244.3678,244.5554,244.3579,244.5554,1536.0
2023-12-04 13:35:00,247.61,247.74,247.61,247.73,750.0,244.4468,244.5751,244.4468,244.5652,750.0
2023-12-04 13:40:00,247.72,247.78,247.62,247.78,948.0,244.5554,244.6146,244.4566,244.6146,948.0
2023-12-04 13:45:00,247.67,247.87,247.67,247.87,1445.0,244.506,244.7034,244.506,244.7034,1445.0
2023-12-04 13:50:00,248.0,248.03,247.76,247.83,4428.0,244.8318,244.8614,244.5948,244.664,4428.0
2023-12-04 13:55:00,247.84,247.92,247.75,247.89,1720.0,244.6738,244.7528,244.585,244.7232,1720.0
2023-12-04 14:00:00,247.86,247.89,247.76,247.76,856.0,244.6936,244.7232,244.5948,244.5948,856.0
2023-12-04 14:05:00,247.86,248.03,247.86,248.02,2538.0,244.6936,244.8614,244.6936,244.8515,2538.0
2023-12-04 14:10:00,247.95,248.01,247.88,247.99,2358.0,244.7824,244.8417,244.7133,244.8219,2358.0
2023-12-04 14:15:00,248.0,248.16,247.86,247.87,2989.0,244.8318,244.9897,244.6936,244.7034,2989.0
2023-12-04 14:20:00,247.93,247.95,247.82,247.84,1466.0,244.7627,244.7824,244.6541,244.6738,1466.0
2023-12-04 14:25:00,247.8,247.91,247.79,247.9,2304.0,244.6343,244.7429,244.6245,244.7331,2304.0
2023-12-04 14:30:00,247.91,248.04,247.88,247.88,3289.0,244.7429,244.8713,244.7133,244.7133,3289.0
2023-12-04 14:35:00,247.91,247.98,247.84,247.84,1530.0,244.7429,244.812,244.6738,244.6738,1530.0
2023-12-04 14:40:00,247.91,248.04,247.91,248.04,6010.0,244.7429,244.8713,244.7429,244.8713,6010.0
2023-12-04 14:45:00,248.04,248.04,247.9,247.9,2516.0,244.8713,244.8713,244.7331,244.7331,2516.0
2023-12-04 14:50:00,248.0,248.0,247.92,248.0,2021.0,244.8318,244.8318,244.7528,244.8318,2021.0
2023-12-04 14:55:00,247.93,248.02,247.71,247.73,3163.0,244.7627,244.8515,244.5455,244.5652,3163.0
2023-12-04 15:00:00,247.78,247.8,247.58,247.61,1517.0,244.6146,244.6343,244.4171,244.4468,1517.0
2023-12-04 15:05:00,247.59,247.67,247.54,247.61,2018.0,244.427,244.506,244.3777,244.4468,2018.0
2023-12-04 15:10:00,247.61,247.73,247.59,247.59,2701.0,244.4468,244.5652,244.427,244.427,2701.0
2023-12-04 15:15:00,247.55,247.55,247.42,247.48,500.0,244.3875,244.3875,244.2592,244.3184,500.0
2023-12-04 15:20:00,247.53,247.53,247.35,247.35,835.0,244.3678,244.3678,244.1901,244.1901,835.0
2023-12-04 15:25:00,247.44,247.48,247.33,247.47,2654.0,244.2789,244.3184,244.1703,244.3086,2654.0
2023-12-04 15:30:00,247.48,247.48,247.32,247.4,1765.0,244.3184,244.3184,244.1605,244.2394,1765.0
2023-12-04 15:35:00,247.37,247.4,247.36,247.4,1412.0,244.2098,244.2394,244.2,244.2394,1412.0
2023-12-04 15:40:00,247.44,247.6,247.41,247.58,2891.0,244.2789,244.4369,244.2493,244.4171,2891.0
2023-12-04 15:45:00,247.61,247.61,247.31,247.52,5352.0,244.4468,244.4468,244.1506,244.3579,5352.0
2023-12-04 15:50:00,247.61,247.88,247.52,247.79,11830.0,244.4468,244.7133,244.3579,244.6245,11830.0
2023-12-04 15:55:00,247.74,247.81,247.47,247.48,16941.0,244.5751,244.6442,244.3086,244.3184,16941.0
2023-12-05 09:30:00,247.0,247.0,246.75,246.76,6204.0,243.8446,243.8446,243.5977,243.6076,6204.0
2023-12-05 09:35:00,246.77,246.83,244.82,244.82,2375.0,243.6175,243.6767,241.6924,241.6924,2375.0
2023-12-05 09:40:00,245.08,246.22,245.08,246.12,1684.0,241.9491,243.0745,241.9491,242.9758,1684.0
2023-12-05 09:45:00,246.36,246.53,245.93,246.38,1999.0,243.2127,243.3806,242.7882,243.2325,1999.0
2023-12-05 09:50:00,246.21,246.54,246.15,246.37,1726.0,243.0646,243.3904,243.0054,243.2226,1726.0
2023-12-05 09:55:00,246.49,246.52,245.93,246.1,1266.0,243.3411,243.3707,242.7882,242.9561,1266.0
2023-12-05 10:00:00,246.1,246.29,245.96,246.11,4804.0,242.9561,243.1436,242.8178,242.9659,4804.0
2023-12-05 10:05:00,246.01,246.11,245.73,245.73,2301.0,242.8672,242.9659,242.5908,242.5908,2301.0
2023-12-05 10:10:00,245.73,245.73,245.42,245.43,2419.0,242.5908,242.5908,242.2847,242.2946,2419.0
2023-12-05 10:15:00,245.59,245.87,245.59,245.87,2600.0,242.4526,242.729,242.4526,242.729,2600.0
2023-12-05 10:20:00,245.96,246.15,245.8,246.13,2024.0,242.8178,243.0054,242.6599,242.9857,2024.0
2023-12-05 10:25:00,246.07,246.26,245.85,246.19,11854.0,242.9264,243.114,242.7092,243.0449,11854.0
2023-12-05 10:30:00,246.18,246.31,246.12,246.19,5275.0,243.035,243.1634,242.9758,243.0449,5275.0
2023-12-05 10:35:00,245.97,246.03,245.93,245.93,2406.0,242.8277,242.8869,242.7882,242.7882,2406.0
2023-12-05 10:40:00,245.97,246.08,245.8,246.05,6896.0,242.8277,242.9363,242.6599,242.9067,6896.0
2023-12-05 10:45:00,246.11,246.16,245.99,246.06,5019.0,242.9659,243.0153,242.8475,242.9166,5019.0
2023-12-05 10:50:00,246.1,246.23,245.96,245.96,8158.0,242.9561,243.0844,242.8178,242.8178,8158.0
2023-12-05 10:55:00,245.95,246.12,245.89,246.12,1789.0,242.808,242.9758,242.7487,242.9758,1789.0
2023-12-05 11:00:00,246.12,246.19,245.95,245.96,3589.0,242.9758,243.0449,242.808,242.8178,3589.0
2023-12-05 11:05:00,245.97,246.14,245.79,245.79,1907.0,242.8277,242.9955,242.65,242.65,1907.0
2023-12-05 11:10:00,245.83,245.94,245.74,245.82,2262.0,242.6895,242.7981,242.6007,242.6796,2262.0
2023-12-05 11:15:00,245.7,245.7,245.1,245.1,2045.0,242.5612,242.5612,241.9688,241.9688,2045.0
2023-12-05 11:20:00,245.03,245.37,245.01,245.36,5053.0,241.8997,242.2354,241.88,242.2255,5053.0
2023-12-05 11:25:00,245.4,245.59,245.4,245.47,1400.0,242.265,242.4526,242.265,242.3341,1400.0
2023-12-05 11:30:00,245.54,245.73,245.54,245.73,1100.0,242.4032,242.5908,242.4032,242.5908,1100.0
2023-12-05 11:35:00,246.04,246.06,245.85,245.98,1901.0,242.8968,242.9166,242.7092,242.8376,1901.0
2023-12-05 11:40:00,245.81,245.85,245.74,245.76,1800.0,242.6698,242.7092,242.6007,242.6204,1800.0
2023-12-05 11:45:00,245.8,245.8,245.6,245.67,1041.0,242.6599,242.6599,242.4624,242.5315,1041.0
2023-12-05 11:50:00,245.55,245.58,245.4,245.57,1787.0,242.4131,242.4427,242.265,242.4328,1787.0
2023-12-05 11:55:00,245.53,245.56,245.41,245.52,2150.0,242.3933,242.423,242.2749,242.3835,2150.0
2023-12-05 12:00:00,245.43,246.05,245.43,245.97,2810.0,242.2946,242.9067,242.2946,242.8277,2810.0
2023-12-05 12:05:00,245.99,246.02,245.82,246.01,2064.0,242.8475,242.8771,242.6796,242.8672,2064.0
2023-12-05 12:10:00,246.0,246.07,245.85,245.97,6127.0,242.8573,242.9264,242.7092,242.8277,6127.0
2023-12-05 12:15:00,246.1,246.14,246.01,246.01,2082.0,242.9561,242.9955,242.8672,242.8672,2082.0
2023-12-05 12:20:00,245.93,246.04,245.92,245.96,1600.0,242.7882,242.8968,242.7784,242.8178,1600.0
2023-12-05 12:25:00,245.96,246.11,245.9,245.98,5613.0,242.8178,242.9659,242.7586,242.8376,5613.0
2023-12-05 12:30:00,246.02,246.02,245.88,245.88,3292.0,242.8771,242.8771,242.7389,242.7389,3292.0
2023-12-05 12:35:00,245.96,245.97,245.82,245.89,1847.0,242.8178,242.8277,242.6796,242.7487,1847.0
2023-12-05 12:40:00,245.85,245.87,245.68,245.74,2779.0,242.7092,242.729,242.5414,242.6007,2779.0
2023-12-05 12:45:00,245.77,245.77,245.59,245.72,1921.0,242.6303,242.6303,242.4526,242.5809,1921.0
2023-12-05 12:50:00,245.72,245.8,245.63,245.72,7816.0,242.5809,242.6599,242.4921,242.5809,7816.0
2023-12-05 12:55:00,245.68,246.09,245.68,246.06,5817.0,242.5414,242.9462,242.5414,242.9166,5817.0
2023-12-05 13:00:00,245.96,246.08,245.91,245.91,7608.0,242.8178,242.9363,242.7685,242.7685,7608.0
2023-12-05 13:05:00,245.91,245.99,245.77,245.95,6519.0,242.7685,242.8475,242.6303,242.808,6519.0
2023-12-05 13:10:00,245.92,246.11,245.92,245.99,4187.0,242.7784,242.9659,242.7784,242.8475,4187.0
2023-12-05 13:15:00,246.03,246.03,245.96,245.97,986.0,242.8869,242.8869,242.8178,242.8277,986.0
2023-12-05 13:20:00,245.99,246.03,245.91,245.96,3698.0,242.8475,242.8869,242.7685,242.8178,3698.0
2023-12-05 13:25:00,245.94,245.94,245.87,245.93,3500.0,242.7981,242.7981,242.729,242.7882,3500.0
2023-12-05 13:30:00,245.99,246.14,245.98,246.09,2810.0,242.8475,242.9955,242.8376,242.9462,2810.0
2023-12-05 13:35:00,246.11,246.11,245.98,246.1,2100.0,242.9659,242.9659,242.8376,242.9561,2100.0
2023-12-05 13:40:00,245.99,246.11,245.93,246.1,2418.0,242.8475,242.9659,242.7882,242.9561,2418.0
2023-12-05 13:45:00,246.05,246.05,245.73,245.8,2311.0,242.9067,242.9067,242.5908,242.6599,2311.0
2023-12-05 13:50:00,245.7,245.76,245.68,245.76,874.0,242.5612,242.6204,242.5414,242.6204,874.0
2023-12-05 13:55:00,245.85,245.86,245.78,245.81,1710.0,242.7092,242.7191,242.6401,242.6698,1710.0
2023-12-05 14:00:00,245.84,245.88,245.71,245.88,2596.0,242.6994,242.7389,242.571,242.7389,2596.0
2023-12-05 14:05:00,245.81,245.81,245.56,245.66,3065.0,242.6698,242.6698,242.423,242.5217,3065.0
2023-12-05 14:10:00,245.69,245.81,245.68,245.8,7061.0,242.5513,242.6698,242.5414,242.6599,7061.0
2023-12-05 14:15:00,245.75,245.75,245.63,245.64,2927.0,242.6105,242.6105,242.4921,242.5019,2927.0
2023-12-05 14:20:00,245.61,245.62,245.45,245.47,1629.0,242.4723,242.4822,242.3144,242.3341,1629.0
2023-12-05 14:25:00,245.47,245.51,245.42,245.45,2959.0,242.3341,242.3736,242.2847,242.3144,2959.0
2023-12-05 14:30:00,245.43,245.44,245.37,245.4,5801.0,242.2946,242.3045,242.2354,242.265,5801.0
2023-12-05 14:35:00,245.41,245.46,245.34,245.34,4032.0,242.2749,242.3242,242.2058,242.2058,4032.0
2023-12-05 14:40:00,245.38,245.48,245.32,245.48,1750.0,242.2453,242.344,242.186,242.344,1750.0
2023-12-05 14:45:00,245.5,245.51,245.28,245.28,2338.0,242.3637,242.3736,242.1465,242.1465,2338.0
2023-12-05 14:50:00,245.28,245.35,245.2,245.27,5857.0,242.1465,242.2156,242.0676,242.1367,5857.0
2023-12-05 14:55:00,245.24,245.28,245.15,245.22,2397.0,242.107,242.1465,242.0182,242.0873,2397.0
2023-12-05 15:00:00,245.23,245.32,245.23,245.28,5771.0,242.0972,242.186,242.0972,242.1465,5771.0
2023-12-05 15:05:00,245.28,245.28,245.1,245.22,4084.0,242.1465,242.1465,241.9688,242.0873,4084.0
2023-12-05 15:10:00,245.22,245.23,245.02,245.03,5506.0,242.0873,242.0972,241.8898,241.8997,5506.0
2023-12-05 15:15:00,245.0,245.0,244.85,244.88,1970.0,241.8701,241.8701,241.722,241.7516,1970.0
2023-12-05 15:20:00,244.91,245.15,244.91,245.12,1718.0,241.7813,242.0182,241.7813,241.9886,1718.0
2023-12-05 15:25:00,245.12,245.22,245.11,245.14,1859.0,241.9886,242.0873,241.9787,242.0083,1859.0
2023-12-05 15:30:00,245.14,245.14,245.01,245.11,4093.0,242.0083,242.0083,241.88,241.9787,4093.0
2023-12-05 15:35:00,245.13,245.17,245.03,245.12,6962.0,241.9984,242.0379,241.8997,241.9886,6962.0
2023-12-05 15:40:00,245.09,245.16,244.85,244.85,10822.0,241.959,242.0281,241.722,241.722,10822.0
2023-12-05 15:45:00,244.85,245.03,244.73,244.78,13115.0,241.722,241.8997,241.6036,241.6529,13115.0
2023-12-05 15:50:00,244.8,244.89,244.71,244.76,19643.0,241.6727,241.7615,241.5838,241.6332,19643.0
2023-12-05 15:55:00,244.8,244.92,244.5,244.82,53349.0,241.6727,241.7911,241.3765,241.6924,53349.0
2023-12-06 09:30:00,245.35,246.22,245.35,245.73,5933.0,242.2156,243.0745,242.2156,242.5908,5933.0
2023-12-06 09:35:00,245.69,245.69,245.63,245.63,500.0,242.5513,242.5513,242.4921,242.4921,500.0
2023-12-06 09:40:00,245.69,245.7,245.08,245.31,1987.0,242.5513,242.5612,241.9491,242.1761,1987.0
2023-12-06 09:45:00,245.4,245.66,245.19,245.19,1018.0,242.265,242.5217,242.0577,242.0577,1018.0
2023-12-06 09:50:00,244.99,244.99,244.09,244.33,2329.0,241.8602,241.8602,240.9717,241.2087,2329.0
2023-12-06 09:55:00,244.5,244.5,244.41,244.48,863.0,241.3765,241.3765,241.2876,241.3567,863.0
2023-12-06 10:00:00,244.62,244.82,243.89,243.89,5000.0,241.495,241.6924,240.7743,240.7743,5000.0
2023-12-06 10:05:00,243.75,243.99,243.6,243.81,2959.0,240.6361,240.873,240.488,240.6953,2959.0
2023-12-06 10:10:00,243.86,244.06,243.73,243.82,1340.0,240.7447,240.9421,240.6163,240.7052,1340.0
2023-12-06 10:15:00,243.83,244.05,243.77,243.82,1474.0,240.7151,240.9322,240.6558,240.7052,1474.0
2023-12-06 10:20:00,243.92,244.07,243.4,243.45,4037.0,240.8039,240.952,240.2905,240.3399,4037.0
2023-12-06 10:25:00,243.67,243.8,243.67,243.8,800.0,240.5571,240.6854,240.5571,240.6854,800.0
2023-12-06 10:30:00,243.75,243.75,242.77,242.79,7659.0,240.6361,240.6361,239.6686,239.6883,7659.0
2023-12-06 10:35:00,242.77,243.02,242.61,242.72,4144.0,239.6686,239.9154,239.5106,239.6192,4144.0
2023-12-06 10:40:00,242.7,242.86,242.45,242.45,6193.0,239.5995,239.7574,239.3527,239.3527,6193.0
2023-12-06 10:45:00,242.41,242.43,241.58,241.58,3500.0,239.3132,239.3329,238.4938,238.4938,3500.0
2023-12-06 10:50:00,241.66,241.69,240.7,240.81,7705.0,238.5728,238.6024,237.625,237.7336,7705.0
2023-12-06 10:55:00,240.95,241.34,240.7,241.34,3235.0,237.8718,238.2569,237.625,238.2569,3235.0
2023-12-06 11:00:00,241.34,241.44,241.03,241.05,3117.0,238.2569,238.3556,237.9508,237.9706,3117.0
2023-12-06 11:05:00,241.25,241.76,241.25,241.76,1400.0,238.168,238.6715,238.168,238.6715,1400.0
2023-12-06 11:10:00,241.78,241.78,241.31,241.31,1658.0,238.6912,238.6912,238.2272,238.2272,1658.0
2023-12-06 11:15:00,241.23,241.37,240.43,240.43,4112.0,238.1483,238.2865,237.3585,237.3585,4112.0
2023-12-06 11:20:00,240.55,240.76,240.33,240.33,3491.0,237.477,237.6843,237.2598,237.2598,3491.0
2023-12-06 11:25:00,240.26,240.3,238.72,239.81,108940.0,237.1907,237.2301,235.6703,236.7464,108940.0
2023-12-06 11:30:00,240.07,240.1,239.57,239.86,8884.0,237.0031,237.0327,236.5095,236.7958,8884.0
2023-12-06 11:35:00,239.84,240.05,239.84,239.84,2535.0,236.776,236.9833,236.776,236.776,2535.0
2023-12-06 11:40:00,239.8,240.2,239.79,240.2,3464.0,236.7365,237.1314,236.7267,237.1314,3464.0
2023-12-06 11:45:00,240.31,240.45,240.25,240.3,3488.0,237.24,237.3782,237.1808,237.2301,3488.0
2023-12-06 11:50:00,240.25,240.25,240.07,240.22,4043.0,237.1808,237.1808,237.0031,237.1512,4043.0
2023-12-06 11:55:00,240.27,240.28,239.75,240.02,5653.0,237.2005,237.2104,236.6872,236.9537,5653.0
2023-12-06 12:00:00,240.04,240.54,240.04,240.54,6107.0,236.9735,237.4671,236.9735,237.4671,6107.0
2023-12-06 12:05:00,240.49,240.63,240.33,240.35,7049.0,237.4177,237.5559,237.2598,237.2795,7049.0
2023-12-06 12:10:00,240.37,240.53,240.24,240.34,3994.0,237.2993,237.4572,237.1709,237.2696,3994.0
2023-12-06 12:15:00,240.32,240.51,240.31,240.33,2537.0,237.2499,237.4375,237.24,237.2598,2537.0
2023-12-06 12:20:00,240.37,240.46,240.25,240.37,6690.0,237.2993,237.3881,237.1808,237.2993,6690.0
2023-12-06 12:25:00,240.34,240.41,240.34,240.41,1201.0,237.2696,237.3387,237.2696,237.3387,1201.0
2023-12-06 12:30:00,240.37,240.67,240.37,240.62,9366.0,237.2993,237.5954,237.2993,237.5461,9366.0
2023-12-06 12:35:00,240.52,240.72,240.32,240.66,5653.0,237.4473,237.6448,237.2499,237.5855,5653.0
2023-12-06 12:40:00,240.7,240.7,240.55,240.56,2418.0,237.625,237.625,237.477,237.4868,2418.0
2023-12-06 12:45:00,240.45,240.54,240.3,240.4,5438.0,237.3782,237.4671,237.2301,237.3289,5438.0
2023-12-06 12:50:00,240.33,240.33,240.16,240.18,1700.0,237.2598,237.2598,237.0919,237.1117,1700.0
2023-12-06 12:55:00,240.27,240.55,240.26,240.39,5850.0,237.2005,237.477,237.1907,237.319,5850.0
2023-12-06 13:00:00,240.46,240.59,240.45,240.5,3800.0,237.3881,237.5164,237.3782,237.4276,3800.0
2023-12-06 13:05:00,240.56,240.74,240.56,240.71,7989.0,237.4868,237.6645,237.4868,237.6349,7989.0
2023-12-06 13:10:00,240.72,240.78,240.63,240.77,1600.0,237.6448,237.704,237.5559,237.6941,1600.0
2023-12-06 13:15:00,240.73,241.27,240.72,241.27,2825.0,237.6547,238.1878,237.6448,238.1878,2825.0
2023-12-06 13:20:00,241.31,241.43,241.23,241.25,7503.0,238.2272,238.3457,238.1483,238.168,7503.0
2023-12-06 13:25:00,241.25,241.26,241.09,241.1,3250.0,238.168,238.1779,238.0101,238.0199,3250.0
2023-12-06 13:30:00,241.2,241.22,241.03,241.06,4851.0,238.1187,238.1384,237.9508,237.9804,4851.0
2023-12-06 13:35:00,241.03,241.19,241.03,241.09,1492.0,237.9508,238.1088,237.9508,238.0101,1492.0
2023-12-06 13:40:00,241.19,241.24,241.12,241.24,4730.0,238.1088,238.1581,238.0397,238.1581,4730.0
2023-12-06 13:45:00,241.24,241.36,241.18,241.33,4118.0,238.1581,238.2766,238.0989,238.247,4118.0
2023-12-06 13:50:00,241.33,241.48,241.17,241.24,6273.0,238.247,238.3951,238.089,238.1581,6273.0
2023-12-06 13:55:00,241.25,241.47,241.24,241.31,1657.0,238.168,238.3852,238.1581,238.2272,1657.0
2023-12-06 14:00:00,241.28,241.41,241.23,241.41,2034.0,238.1976,238.326,238.1483,238.326,2034.0
2023-12-06 14:05:00,241.44,241.67,241.41,241.64,2857.0,238.3556,238.5826,238.326,238.553,2857.0
2023-12-06 14:10:00,241.69,241.82,241.65,241.81,2162.0,238.6024,238.7307,238.5629,238.7209,2162.0
2023-12-06 14:15:00,241.82,242.01,241.72,241.72,3516.0,238.7307,238.9183,238.632,238.632,3516.0
2023-12-06 14:20:00,241.68,241.74,241.67,241.74,1421.0,238.5925,238.6518,238.5826,238.6518,1421.0
2023-12-06 14:25:00,241.76,241.76,241.63,241.73,1600.0,238.6715,238.6715,238.5432,238.6419,1600.0
2023-12-06 14:30:00,241.9,242.04,241.79,241.89,5628.0,238.8097,238.9479,238.7011,238.7998,5628.0
2023-12-06 14:35:00,241.93,241.97,241.8,241.94,3229.0,238.8393,238.8788,238.711,238.8492,3229.0
2023-12-06 14:40:00,241.94,242.03,241.85,241.97,4713.0,238.8492,238.938,238.7603,238.8788,4713.0
2023-12-06 14:45:00,241.97,241.98,241.58,241.61,2850.0,238.8788,238.8887,238.4938,238.5234,2850.0
2023-12-06 14:50:00,241.58,241.63,241.36,241.37,2546.0,238.4938,238.5432,238.2766,238.2865,2546.0
2023-12-06 14:55:00,241.41,241.48,241.32,241.45,4830.0,238.326,238.3951,238.2371,238.3655,4830.0
2023-12-06 15:00:00,241.5,241.6,241.5,241.57,2237.0,238.4148,238.5135,238.4148,238.4839,2237.0
2023-12-06 15:05:00,241.52,241.55,241.39,241.54,3360.0,238.4346,238.4642,238.3062,238.4543,3360.0
2023-12-06 15:10:00,241.52,241.73,241.5,241.73,4374.0,238.4346,238.6419,238.4148,238.6419,4374.0
2023-12-06 15:15:00,241.73,241.77,241.51,241.67,12147.0,238.6419,238.6814,238.4247,238.5826,12147.0
2023-12-06 15:20:00,241.81,241.87,241.73,241.79,3614.0,238.7209,238.7801,238.6419,238.7011,3614.0
2023-12-06 15:25:00,241.79,241.83,241.56,241.67,5776.0,238.7011,238.7406,238.4741,238.5826,5776.0
2023-12-06 15:30:00,241.69,241.88,241.68,241.72,6375.0,238.6024,238.79,238.5925,238.632,6375.0
2023-12-06 15:35:00,241.7,241.91,241.58,241.84,4097.0,238.6123,238.8196,238.4938,238.7505,4097.0
2023-12-06 15:40:00,241.9,242.11,241.9,242.08,8645.0,238.8097,239.017,238.8097,238.9874,8645.0
2023-12-06 15:45:00,242.03,242.13,241.88,242.09,12834.0,238.938,239.0368,238.79,238.9973,12834.0
2023-12-06 15:50:00,242.05,242.22,241.95,242.22,24847.0,238.9578,239.1256,238.8591,239.1256,24847.0
2023-12-06 15:55:00,242.24,242.52,242.24,242.5,63668.0,239.1454,239.4218,239.1454,239.402,63668.0
2023-12-07 09:30:00,243.15,243.15,241.73,241.75,8230.0,240.0437,240.0437,238.6419,238.6616,8230.0
2023-12-07 09:35:00,241.37,241.65,241.37,241.39,713.0,238.2865,238.5629,238.2865,238.3062,713.0
2023-12-07 09:40:00,242.0,242.42,241.8,242.29,2375.0,238.9084,239.3231,238.711,239.1947,2375.0
2023-12-07 09:45:00,242.29,242.45,241.95,242.27,2604.0,239.1947,239.3527,238.8591,239.175,2604.0
2023-12-07 09:50:00,242.19,242.7,242.09,242.62,3550.0,239.096,239.5995,238.9973,239.5205,3550.0
2023-12-07 09:55:00,242.67,242.67,242.42,242.61,1364.0,239.5699,239.5699,239.3231,239.5106,1364.0
2023-12-07 10:00:00,241.78,242.21,241.51,242.21,3384.0,238.6912,239.1157,238.4247,239.1157,3384.0
2023-12-07 10:05:00,242.43,242.43,242.01,242.3,1335.0,239.3329,239.3329,238.9183,239.2046,1335.0
2023-12-07 10:10:00,242.46,242.6,242.28,242.37,873.0,239.3626,239.5008,239.1849,239.2737,873.0
2023-12-07 10:15:00,242.45,242.53,242.45,242.53,652.0,239.3527,239.4317,239.3527,239.4317,652.0
2023-12-07 10:20:00,242.46,242.46,242.12,242.24,800.0,239.3626,239.3626,239.0269,239.1454,800.0
2023-12-07 10:25:00,242.24,242.34,242.1,242.34,700.0,239.1454,239.2441,239.0072,239.2441,700.0
2023-12-07 10:30:00,242.23,242.41,242.23,242.41,613.0,239.1355,239.3132,239.1355,239.3132,613.0
2023-12-07 10:35:00,242.31,242.32,241.93,242.12,2269.0,239.2145,239.2243,238.8393,239.0269,2269.0
2023-12-07 10:40:00,241.97,242.12,241.93,242.01,2491.0,238.8788,239.0269,238.8393,238.9183,2491.0
2023-12-07 10:45:00,242.01,242.01,241.79,241.99,3472.0,238.9183,238.9183,238.7011,238.8986,3472.0
2023-12-07 10:50:00,241.94,241.98,241.34,241.34,7379.0,238.8492,238.8887,238.2569,238.2569,7379.0
2023-12-07 10:55:00,241.33,241.33,240.67,240.75,5316.0,238.247,238.247,237.5954,237.6744,5316.0
2023-12-07 11:00:00,240.75,240.93,240.36,240.53,7651.0,237.6744,237.8521,237.2894,237.4572,7651.0
2023-12-07 11:05:00,240.45,240.54,240.16,240.25,9061.0,237.3782,237.4671,237.0919,237.1808,9061.0
2023-12-07 11:10:00,240.25,240.52,239.96,240.48,4264.0,237.1808,237.4473,236.8945,237.4078,4264.0
2023-12-07 11:15:00,240.21,240.21,239.88,240.02,1247.0,237.1413,237.1413,236.8155,236.9537,1247.0
2023-12-07 11:20:00,240.1,240.49,240.0,240.32,5801.0,237.0327,237.4177,236.934,237.2499,5801.0
2023-12-07 11:25:00,240.26,240.29,239.88,239.88,7766.0,237.1907,237.2203,236.8155,236.8155,7766.0
2023-12-07 11:30:00,239.78,240.15,239.78,240.01,4231.0,236.7168,237.0821,236.7168,236.9439,4231.0
2023-12-07 11:35:00,240.06,240.15,239.89,239.89,7599.0,236.9932,237.0821,236.8254,236.8254,7599.0
2023-12-07 11:40:00,240.0,240.13,239.88,240.0,2787.0,236.934,237.0623,236.8155,236.934,2787.0
2023-12-07 11:45:00,239.95,240.05,239.93,239.93,2401.0,236.8846,236.9833,236.8649,236.8649,2401.0
2023-12-07 11:50:00,239.94,240.01,239.81,239.88,1900.0,236.8747,236.9439,236.7464,236.8155,1900.0
2023-12-07 11:55:00,239.93,240.05,239.91,240.03,1697.0,236.8649,236.9833,236.8451,236.9636,1697.0
2023-12-07 12:00:00,239.88,239.97,239.83,239.86,1512.0,236.8155,236.9044,236.7662,236.7958,1512.0
2023-12-07 12:05:00,239.92,239.96,239.63,239.63,16942.0,236.855,236.8945,236.5687,236.5687,16942.0
2023-12-07 12:10:00,239.62,239.72,239.44,239.71,3620.0,236.5588,236.6576,236.3811,236.6477,3620.0
2023-12-07 12:15:00,239.78,239.84,239.39,239.66,6983.0,236.7168,236.776,236.3318,236.5983,6983.0
2023-12-07 12:20:00,239.78,239.97,239.78,239.85,1918.0,236.7168,236.9044,236.7168,236.7859,1918.0
2023-12-07 12:25:00,240.06,240.06,239.73,239.73,1200.0,236.9932,236.9932,236.6674,236.6674,1200.0
2023-12-07 12:30:00,239.75,239.87,239.58,239.58,6287.0,236.6872,236.8056,236.5193,236.5193,6287.0
2023-12-07 12:35:00,239.55,239.62,239.38,239.53,7080.0,236.4897,236.5588,236.3219,236.47,7080.0
2023-12-07 12:40:00,239.51,239.74,239.5,239.74,1200.0,236.4502,236.6773,236.4404,236.6773,1200.0
2023-12-07 12:45:00,239.68,239.82,239.6,239.75,2475.0,236.6181,236.7563,236.5391,236.6872,2475.0
2023-12-07 12:50:00,239.75,239.75,239.57,239.58,1100.0,236.6872,236.6872,236.5095,236.5193,1100.0
2023-12-07 12:55:00,239.58,239.82,239.58,239.8,1996.0,236.5193,236.7563,236.5193,236.7365,1996.0
2023-12-07 13:00:00,239.79,240.09,239.79,240.04,2095.0,236.7267,237.0228,236.7267,236.9735,2095.0
2023-12-07 13:05:00,239.99,240.26,239.99,240.14,1004.0,236.9241,237.1907,236.9241,237.0722,1004.0
2023-12-07 13:10:00,240.22,240.36,240.19,240.31,3058.0,237.1512,237.2894,237.1216,237.24,3058.0
2023-12-07 13:15:00,240.3,240.41,240.25,240.36,1875.0,237.2301,237.3387,237.1808,237.2894,1875.0
2023-12-07 13:20:00,240.27,240.33,240.2,240.21,1960.0,237.2005,237.2598,237.1314,237.1413,1960.0
2023-12-07 13:25:00,240.28,240.28,240.17,240.22,1065.0,237.2104,237.2104,237.1018,237.1512,1065.0
2023-12-07 13:30:00,240.17,240.39,240.17,240.29,746.0,237.1018,237.319,237.1018,237.2203,746.0
2023-12-07 13:35:00,240.38,240.42,240.26,240.37,1719.0,237.3091,237.3486,237.1907,237.2993,1719.0
2023-12-07 13:40:00,240.38,240.61,240.36,240.48,3776.0,237.3091,237.5362,237.2894,237.4078,3776.0
2023-12-07 13:45:00,240.47,240.48,240.34,240.48,1812.0,237.398,237.4078,237.2696,237.4078,1812.0
2023-12-07 13:50:00,240.55,240.55,240.44,240.53,1855.0,237.477,237.477,237.3684,237.4572,1855.0
2023-12-07 13:55:00,240.48,240.6,240.46,240.6,842.0,237.4078,237.5263,237.3881,237.5263,842.0
2023-12-07 14:00:00,240.65,240.65,240.53,240.65,915.0,237.5757,237.5757,237.4572,237.5757,915.0
2023-12-07 14:05:00,240.78,241.23,240.68,241.22,1423.0,237.704,238.1483,237.6053,238.1384,1423.0
2023-12-07 14:10:00,241.17,241.17,241.06,241.07,2472.0,238.089,238.089,237.9804,237.9903,2472.0
2023-12-07 14:15:00,241.01,241.16,240.98,241.06,3502.0,237.9311,238.0792,237.9015,237.9804,3502.0
2023-12-07 14:20:00,241.04,241.07,241.04,241.07,300.0,237.9607,237.9903,237.9607,237.9903,300.0
2023-12-07 14:25:00,241.14,241.18,241.12,241.14,1100.0,238.0594,238.0989,238.0397,238.0594,1100.0
2023-12-07 14:30:00,241.2,241.21,240.94,240.94,4399.0,238.1187,238.1285,237.862,237.862,4399.0
2023-12-07 14:35:00,240.92,241.08,240.9,241.0,4625.0,237.8422,238.0002,237.8225,237.9212,4625.0
2023-12-07 14:40:00,241.08,241.22,241.01,241.02,6282.0,238.0002,238.1384,237.9311,237.941,6282.0
2023-12-07 14:45:00,240.98,241.03,240.97,241.02,900.0,237.9015,237.9508,237.8916,237.941,900.0
2023-12-07 14:50:00,241.06,241.09,240.96,240.97,2100.0,237.9804,238.0101,237.8817,237.8916,2100.0
2023-12-07 14:55:00,241.03,241.06,240.99,241.06,2292.0,237.9508,237.9804,237.9113,237.9804,2292.0
2023-12-07 15:00:00,241.02,241.07,240.99,241.04,2020.0,237.941,237.9903,237.9113,237.9607,2020.0
2023-12-07 15:05:00,241.09,241.21,240.85,240.91,4346.0,238.0101,238.1285,237.7731,237.8324,4346.0
2023-12-07 15:10:00,240.91,241.17,240.91,241.15,4397.0,237.8324,238.089,237.8324,238.0693,4397.0
2023-12-07 15:15:00,241.22,241.23,241.08,241.09,2788.0,238.1384,238.1483,238.0002,238.0101,2788.0
2023-12-07 15:20:00,241.09,241.23,241.09,241.23,3331.0,238.0101,238.1483,238.0101,238.1483,3331.0
2023-12-07 15:25:00,241.22,241.3,241.17,241.29,3709.0,238.1384,238.2174,238.089,238.2075,3709.0
2023-12-07 15:30:00,241.29,241.34,241.12,241.18,10478.0,238.2075,238.2569,238.0397,238.0989,10478.0
2023-12-07 15:35:00,241.15,241.39,241.13,241.37,7542.0,238.0693,238.3062,238.0495,238.2865,7542.0
2023-12-07 15:40:00,241.4,241.74,241.36,241.74,10974.0,238.3161,238.6518,238.2766,238.6518,10974.0
2023-12-07 15:45:00,241.69,241.87,241.58,241.61,9438.0,238.6024,238.7801,238.4938,238.5234,9438.0
2023-12-07 15:50:00,241.68,241.68,241.07,241.14,25214.0,238.5925,238.5925,237.9903,238.0594,25214.0
2023-12-07 15:55:00,241.17,241.4,241.0,241.01,54098.0,238.089,238.3161,237.9212,237.9311,54098.0
2023-12-08 09:30:00,241.91,241.91,241.53,241.53,5094.0,238.8196,238.8196,238.4444,238.4444,5094.0
2023-12-08 09:35:00,241.63,241.63,240.21,240.21,1989.0,238.5432,238.5432,237.1413,237.1413,1989.0
2023-12-08 09:40:00,240.54,241.42,240.54,241.4,1800.0,237.4671,238.3358,237.4671,238.3161,1800.0
2023-12-08 09:45:00,241.6,242.0,241.59,242.0,1000.0,238.5135,238.9084,238.5037,238.9084,1000.0
2023-12-08 09:50:00,242.02,242.02,241.44,241.44,3735.0,238.9282,238.9282,238.3556,238.3556,3735.0
2023-12-08 09:55:00,241.27,241.48,241.12,241.39,1565.0,238.1878,238.3951,238.0397,238.3062,1565.0
2023-12-08 10:00:00,241.59,242.1,241.58,241.8,1200.0,238.5037,239.0072,238.4938,238.711,1200.0
2023-12-08 10:05:00,241.96,242.0,241.36,241.36,6482.0,238.8689,238.9084,238.2766,238.2766,6482.0
2023-12-08 10:10:00,241.45,241.45,241.12,241.18,3729.0,238.3655,238.3655,238.0397,238.0989,3729.0
2023-12-08 10:15:00,241.25,241.47,241.12,241.24,4176.0,238.168,238.3852,238.0397,238.1581,4176.0
2023-12-08 10:20:00,241.11,241.15,240.88,241.0,2119.0,238.0298,238.0693,237.8027,237.9212,2119.0
2023-12-08 10:25:00,240.83,240.83,240.31,240.31,1405.0,237.7534,237.7534,237.24,237.24,1405.0
2023-12-08 10:30:00,240.26,240.42,239.92,240.42,3534.0,237.1907,237.3486,236.855,237.3486,3534.0
2023-12-08 10:35:00,240.29,240.48,240.2,240.48,1500.0,237.2203,237.4078,237.1314,237.4078,1500.0
2023-12-08 10:40:00,240.63,240.63,240.42,240.42,300.0,237.5559,237.5559,237.3486,237.3486,300.0
2023-12-08 10:45:00,240.34,240.34,240.24,240.29,1243.0,237.2696,237.2696,237.1709,237.2203,1243.0
2023-12-08 10:50:00,240.31,240.62,240.22,240.62,2797.0,237.24,237.5461,237.1512,237.5461,2797.0
2023-12-08 10:55:00,240.83,240.9,240.62,240.76,4064.0,237.7534,237.8225,237.5461,237.6843,4064.0
2023-12-08 11:00:00,240.65,240.75,240.46,240.65,4221.0,237.5757,237.6744,237.3881,237.5757,4221.0
2023-12-08 11:05:00,240.57,240.57,240.22,240.23,2225.0,237.4967,237.4967,237.1512,237.161,2225.0
2023-12-08 11:10:00,240.18,240.2,240.08,240.11,1300.0,237.1117,237.1314,237.013,237.0426,1300.0
2023-12-08 11:15:00,239.99,240.12,239.75,240.08,2355.0,236.9241,237.0524,236.6872,237.013,2355.0
2023-12-08 11:20:00,240.06,240.08,239.89,240.05,1463.0,236.9932,237.013,236.8254,236.9833,1463.0
2023-12-08 11:25:00,240.01,240.01,239.82,239.82,3358.0,236.9439,236.9439,236.7563,236.7563,3358.0
2023-12-08 11:30:00,239.82,240.07,239.82,239.98,6283.0,236.7563,237.0031,236.7563,236.9142,6283.0
2023-12-08 11:35:00,240.02,240.1,239.8,239.83,8375.0,236.9537,237.0327,236.7365,236.7662,8375.0
2023-12-08 11:40:00,239.89,240.11,239.89,240.0,8761.0,236.8254,237.0426,236.8254,236.934,8761.0
2023-12-08 11:45:00,239.96,240.02,239.9,240.0,1781.0,236.8945,236.9537,236.8353,236.934,1781.0
2023-12-08 11:50:00,240.01,240.09,240.0,240.09,3302.0,236.9439,237.0228,236.934,237.0228,3302.0
2023-12-08 11:55:00,240.08,240.26,240.07,240.26,4420.0,237.013,237.1907,237.0031,237.1907,4420.0
2023-12-08 12:00:00,240.25,240.34,240.17,240.29,3306.0,237.1808,237.2696,237.1018,237.2203,3306.0
2023-12-08 12:05:00,240.35,240.35,239.82,239.84,5580.0,237.2795,237.2795,236.7563,236.776,5580.0
2023-12-08 12:10:00,239.8,240.08,239.8,240.07,4593.0,236.7365,237.013,236.7365,237.0031,4593.0
2023-12-08 12:15:00,240.0,240.1,239.98,240.02,4499.0,236.934,237.0327,236.9142,236.9537,4499.0
2023-12-08 12:20:00,240.01,240.11,239.8,240.09,8857.0,236.9439,237.0426,236.7365,237.0228,8857.0
2023-12-08 12:25:00,240.06,240.54,240.02,240.43,2300.0,236.9932,237.4671,236.9537,237.3585,2300.0
2023-12-08 12:30:00,240.43,240.62,240.42,240.62,700.0,237.3585,237.5461,237.3486,237.5461,700.0
2023-12-08 12:35:00,240.72,240.73,240.5,240.58,2881.0,237.6448,237.6547,237.4276,237.5066,2881.0
2023-12-08 12:40:00,240.55,240.55,240.24,240.45,2619.0,237.477,237.477,237.1709,237.3782,2619.0
2023-12-08 12:45:00,240.47,240.48,240.37,240.37,1201.0,237.398,237.4078,237.2993,237.2993,1201.0
2023-12-08 12:50:00,240.39,240.63,240.39,240.63,1200.0,237.319,237.5559,237.319,237.5559,1200.0
2023-12-08 12:55:00,240.55,240.68,240.24,240.4,3494.0,237.477,237.6053,237.1709,237.3289,3494.0
2023-12-08 13:00:00,240.34,240.35,240.26,240.32,3221.0,237.2696,237.2795,237.1907,237.2499,3221.0
2023-12-08 13:05:00,240.26,240.43,240.19,240.35,1368.0,237.1907,237.3585,237.1216,237.2795,1368.0
2023-12-08 13:10:00,240.31,240.47,240.31,240.39,1900.0,237.24,237.398,237.24,237.319,1900.0
2023-12-08 13:15:00,240.46,240.46,240.26,240.38,1573.0,237.3881,237.3881,237.1907,237.3091,1573.0
2023-12-08 13:20:00,240.35,240.35,240.13,240.13,8244.0,237.2795,237.2795,237.0623,237.0623,8244.0
2023-12-08 13:25:00,240.17,240.4,240.14,240.31,4757.0,237.1018,237.3289,237.0722,237.24,4757.0
2023-12-08 13:30:00,240.32,240.41,240.2,240.41,2267.0,237.2499,237.3387,237.1314,237.3387,2267.0
2023-12-08 13:35:00,240.33,240.43,240.3,240.36,3772.0,237.2598,237.3585,237.2301,237.2894,3772.0
2023-12-08 13:40:00,240.31,240.31,240.1,240.15,3277.0,237.24,237.24,237.0327,237.0821,3277.0
2023-12-08 13:45:00,240.08,240.08,239.9,239.95,3955.0,237.013,237.013,236.8353,236.8846,3955.0
2023-12-08 13:50:00,239.94,239.96,239.66,239.8,3376.0,236.8747,236.8945,236.5983,236.7365,3376.0
2023-12-08 13:55:00,239.79,239.95,239.79,239.89,2706.0,236.7267,236.8846,236.7267,236.8254,2706.0
2023-12-08 14:00:00,239.84,240.05,239.81,240.05,3626.0,236.776,236.9833,236.7464,236.9833,3626.0
2023-12-08 14:05:00,240.01,240.03,239.94,240.03,7139.0,236.9439,236.9636,236.8747,236.9636,7139.0
2023-12-08 14:10:00,239.94,240.02,239.93,239.93,3200.0,236.8747,236.9537,236.8649,236.8649,3200.0
2023-12-08 14:15:00,239.95,240.01,239.93,240.0,1921.0,236.8846,236.9439,236.8649,236.934,1921.0
2023-12-08 14:20:00,239.91,239.97,239.88,239.88,2917.0,236.8451,236.9044,236.8155,236.8155,2917.0
2023-12-08 14:25:00,239.87,239.95,239.81,239.95,1072.0,236.8056,236.8846,236.7464,236.8846,1072.0
2023-12-08 14:30:00,239.83,239.97,239.79,239.94,2144.0,236.7662,236.9044,236.7267,236.8747,2144.0
2023-12-08 14:35:00,239.92,239.96,239.86,239.94,1060.0,236.855,236.8945,236.7958,236.8747,1060.0
2023-12-08 14:40:00,239.96,240.05,239.85,239.99,7272.0,236.8945,236.9833,236.7859,236.9241,7272.0
2023-12-08 14:45:00,239.95,240.05,239.82,240.02,9728.0,236.8846,236.9833,236.7563,236.9537,9728.0
2023-12-08 14:50:00,240.07,240.29,240.01,240.21,7660.0,237.0031,237.2203,236.9439,237.1413,7660.0
2023-12-08 14:55:00,240.21,240.25,240.04,240.05,6382.0,237.1413,237.1808,236.9735,236.9833,6382.0
2023-12-08 15:00:00,240.06,240.39,240.02,240.33,6443.0,236.9932,237.319,236.9537,237.2598,6443.0
2023-12-08 15:05:00,240.32,240.62,240.28,240.62,4213.0,237.2499,237.5461,237.2104,237.5461,4213.0
2023-12-08 15:10:00,240.5,240.58,240.41,240.42,3274.0,237.4276,237.5066,237.3387,237.3486,3274.0
2023-12-08 15:15:00,240.43,240.6,240.4,240.43,2574.0,237.3585,237.5263,237.3289,237.3585,2574.0
2023-12-08 15:20:00,240.45,240.55,240.4,240.48,3390.0,237.3782,237.477,237.3289,237.4078,3390.0
2023-12-08 15:25:00,240.44,240.78,240.43,240.69,6083.0,237.3684,237.704,237.3585,237.6152,6083.0
2023-12-08 15:30:00,240.67,240.81,240.62,240.81,5132.0,237.5954,237.7336,237.5461,237.7336,5132.0
2023-12-08 15:35:00,240.84,241.4,240.84,241.28,4408.0,237.7632,238.3161,237.7632,238.1976,4408.0
2023-12-08 15:40:00,241.27,241.27,241.03,241.21,5558.0,238.1878,238.1878,237.9508,238.1285,5558.0
2023-12-08 15:45:00,241.2,241.21,240.89,240.95,15858.0,238.1187,238.1285,237.8126,237.8718,15858.0
2023-12-08 15:50:00,240.97,241.07,240.82,240.88,17646.0,237.8916,237.9903,237.7435,237.8027,17646.0
2023-12-08 15:55:00,240.88,241.02,240.66,240.92,41874.0,237.8027,237.941,237.5855,237.8422,41874.0
2023-12-11 09:30:00,242.37,244.31,242.37,243.83,8513.0,239.2737,241.1889,239.2737,240.7151,8513.0
2023-12-11 09:35:00,243.28,243.83,242.69,243.45,6319.0,240.1721,240.7151,239.5896,240.3399,6319.0
2023-12-11 09:40:00,243.38,243.38,242.5,242.82,3202.0,240.2708,240.2708,239.402,239.718,3202.0
2023-12-11 09:45:00,242.75,243.96,242.54,243.96,1740.0,239.6488,240.8434,239.4415,240.8434,1740.0
2023-12-11 09:50:00,244.28,244.34,243.89,243.9,3808.0,241.1593,241.2185,240.7743,240.7842,3808.0
2023-12-11 09:55:00,243.81,244.61,243.74,244.56,3010.0,240.6953,241.4851,240.6262,241.4357,3010.0
2023-12-11 10:00:00,244.78,245.14,244.49,245.14,1210.0,241.6529,242.0083,241.3666,242.0083,1210.0
2023-12-11 10:05:00,244.81,245.21,244.77,245.06,4013.0,241.6825,242.0774,241.643,241.9293,4013.0
2023-12-11 10:10:00,245.1,245.23,244.74,244.74,4007.0,241.9688,242.0972,241.6134,241.6134,4007.0
2023-12-11 10:15:00,244.98,245.04,244.8,244.92,3242.0,241.8504,241.9096,241.6727,241.7911,3242.0
2023-12-11 10:20:00,245.15,245.17,244.9,245.12,9957.0,242.0182,242.0379,241.7714,241.9886,9957.0
2023-12-11 10:25:00,245.11,245.12,244.99,245.1,2776.0,241.9787,241.9886,241.8602,241.9688,2776.0
2023-12-11 10:30:00,244.99,245.1,244.96,245.03,2735.0,241.8602,241.9688,241.8306,241.8997,2735.0
2023-12-11 10:35:00,245.05,245.11,244.92,245.06,4286.0,241.9195,241.9787,241.7911,241.9293,4286.0
2023-12-11 10:40:00,244.97,245.02,244.83,244.84,2669.0,241.8405,241.8898,241.7023,241.7121,2669.0
2023-12-11 10:45:00,244.86,245.03,244.74,244.91,2200.0,241.7319,241.8997,241.6134,241.7813,2200.0
2023-12-11 10:50:00,245.03,245.08,244.88,244.91,21454.0,241.8997,241.9491,241.7516,241.7813,21454.0
2023-12-11 10:55:00,245.01,245.17,244.83,244.84,16723.0,241.88,242.0379,241.7023,241.7121,16723.0
2023-12-11 11:00:00,244.92,245.16,244.91,244.96,9742.0,241.7911,242.0281,241.7813,241.8306,9742.0
2023-12-11 11:05:00,245.04,245.34,245.03,245.34,4591.0,241.9096,242.2058,241.8997,242.2058,4591.0
2023-12-11 11:10:00,245.34,245.34,244.98,245.08,25601.0,242.2058,242.2058,241.8504,241.9491,25601.0
2023-12-11 11:15:00,245.04,245.14,244.99,245.01,5042.0,241.9096,242.0083,241.8602,241.88,5042.0
2023-12-11 11:20:00,245.02,245.08,244.61,244.61,6640.0,241.8898,241.9491,241.4851,241.4851,6640.0
2023-12-11 11:25:00,244.72,244.97,244.72,244.97,2300.0,241.5937,241.8405,241.5937,241.8405,2300.0
2023-12-11 11:30:00,244.91,244.92,244.68,244.78,3231.0,241.7813,241.7911,241.5542,241.6529,3231.0
2023-12-11 11:35:00,244.77,244.82,244.59,244.72,3700.0,241.643,241.6924,241.4653,241.5937,3700.0
2023-12-11 11:40:00,244.72,244.82,244.53,244.74,2318.0,241.5937,241.6924,241.4061,241.6134,2318.0
2023-12-11 11:45:00,244.65,244.71,244.42,244.45,1810.0,241.5246,241.5838,241.2975,241.3271,1810.0
2023-12-11 11:50:00,244.45,244.62,244.45,244.56,768.0,241.3271,241.495,241.3271,241.4357,768.0
2023-12-11 11:55:00,244.61,244.75,244.61,244.65,2104.0,241.4851,241.6233,241.4851,241.5246,2104.0
2023-12-11 12:00:00,244.71,244.92,244.7,244.92,3193.0,241.5838,241.7911,241.5739,241.7911,3193.0
2023-12-11 12:05:00,244.92,245.07,244.82,244.85,3129.0,241.7911,241.9392,241.6924,241.722,3129.0
2023-12-11 12:10:00,244.89,245.03,244.89,244.98,4311.0,241.7615,241.8997,241.7615,241.8504,4311.0
2023-12-11 12:15:00,244.96,245.01,244.8,244.83,3595.0,241.8306,241.88,241.6727,241.7023,3595.0
2023-12-11 12:20:00,244.83,244.95,244.74,244.74,7847.0,241.7023,241.8207,241.6134,241.6134,7847.0
2023-12-11 12:25:00,244.69,244.69,244.46,244.48,2379.0,241.5641,241.5641,241.337,241.3567,2379.0
2023-12-11 12:30:00,244.55,244.65,244.55,244.56,2436.0,241.4259,241.5246,241.4259,241.4357,2436.0
2023-12-11 12:35:00,244.61,244.68,244.48,244.53,2500.0,241.4851,241.5542,241.3567,241.4061,2500.0
2023-12-11 12:40:00,244.53,244.57,244.2,244.27,16580.0,241.4061,241.4456,241.0803,241.1494,16580.0
2023-12-11 12:45:00,244.27,244.55,244.26,244.48,4050.0,241.1494,241.4259,241.1396,241.3567,4050.0
2023-12-11 12:50:00,244.64,244.64,244.6,244.6,336.0,241.5147,241.5147,241.4752,241.4752,336.0
2023-12-11 12:55:00,244.62,245.0,244.62,244.84,3000.0,241.495,241.8701,241.495,241.7121,3000.0
2023-12-11 13:00:00,244.76,244.8,244.71,244.8,749.0,241.6332,241.6727,241.5838,241.6727,749.0
2023-12-11 13:05:00,244.82,244.91,244.78,244.91,1000.0,241.6924,241.7813,241.6529,241.7813,1000.0
2023-12-11 13:10:00,244.84,244.85,244.69,244.77,1280.0,241.7121,241.722,241.5641,241.643,1280.0
2023-12-11 13:15:00,244.7,244.7,244.56,244.56,903.0,241.5739,241.5739,241.4357,241.4357,903.0
2023-12-11 13:20:00,244.64,244.82,244.64,244.82,1965.0,241.5147,241.6924,241.5147,241.6924,1965.0
2023-12-11 13:25:00,244.77,244.77,244.69,244.69,1285.0,241.643,241.643,241.5641,241.5641,1285.0
2023-12-11 13:30:00,244.64,244.65,244.46,244.55,3942.0,241.5147,241.5246,241.337,241.4259,3942.0
2023-12-11 13:35:00,244.49,244.54,244.39,244.54,1200.0,241.3666,241.416,241.2679,241.416,1200.0
2023-12-11 13:40:00,244.57,244.69,244.57,244.66,1123.0,241.4456,241.5641,241.4456,241.5344,1123.0
2023-12-11 13:45:00,244.61,244.71,244.57,244.71,1268.0,241.4851,241.5838,241.4456,241.5838,1268.0
2023-12-11 13:50:00,244.72,244.8,244.69,244.72,2186.0,241.5937,241.6727,241.5641,241.5937,2186.0
2023-12-11 13:55:00,244.79,244.8,244.71,244.73,2039.0,241.6628,241.6727,241.5838,241.6036,2039.0
2023-12-11 14:00:00,244.77,244.77,244.53,244.62,4395.0,241.643,241.643,241.4061,241.495,4395.0
2023-12-11 14:05:00,244.66,244.66,244.6,244.63,1100.0,241.5344,241.5344,241.4752,241.5048,1100.0
2023-12-11 14:10:00,244.66,244.74,244.6,244.64,1916.0,241.5344,241.6134,241.4752,241.5147,1916.0
2023-12-11 14:15:00,244.54,244.59,244.5,244.59,830.0,241.416,241.4653,241.3765,241.4653,830.0
2023-12-11 14:20:00,244.54,244.74,244.53,244.74,2375.0,241.416,241.6134,241.4061,241.6134,2375.0
2023-12-11 14:25:00,244.7,244.95,244.69,244.95,1487.0,241.5739,241.8207,241.5641,241.8207,1487.0
2023-12-11 14:30:00,244.95,245.03,244.92,244.95,2897.0,241.8207,241.8997,241.7911,241.8207,2897.0
2023-12-11 14:35:00,245.02,245.03,244.84,244.92,2055.0,241.8898,241.8997,241.7121,241.7911,2055.0
2023-12-11 14:40:00,244.86,244.93,244.8,244.9,2347.0,241.7319,241.801,241.6727,241.7714,2347.0
2023-12-11 14:45:00,244.9,245.01,244.9,244.98,2276.0,241.7714,241.88,241.7714,241.8504,2276.0
2023-12-11 14:50:00,244.95,245.07,244.95,245.02,2106.0,241.8207,241.9392,241.8207,241.8898,2106.0
2023-12-11 14:55:00,244.97,245.02,244.9,244.96,1441.0,241.8405,241.8898,241.7714,241.8306,1441.0
2023-12-11 15:00:00,244.94,245.05,244.9,245.01,2383.0,241.8109,241.9195,241.7714,241.88,2383.0
2023-12-11 15:05:00,244.98,245.17,244.96,245.05,5978.0,241.8504,242.0379,241.8306,241.9195,5978.0
2023-12-11 15:10:00,245.05,245.09,244.97,245.07,2200.0,241.9195,241.959,241.8405,241.9392,2200.0
2023-12-11 15:15:00,245.07,245.09,245.01,245.08,2328.0,241.9392,241.959,241.88,241.9491,2328.0
2023-12-11 15:20:00,245.06,245.19,245.04,245.04,6314.0,241.9293,242.0577,241.9096,241.9096,6314.0
2023-12-11 15:25:00,245.04,245.15,244.95,245.12,3820.0,241.9096,242.0182,241.8207,241.9886,3820.0
2023-12-11 15:30:00,245.13,245.32,245.05,245.19,3042.0,241.9984,242.186,241.9195,242.0577,3042.0
2023-12-11 15:35:00,245.17,245.25,245.11,245.22,2854.0,242.0379,242.1169,241.9787,242.0873,2854.0
2023-12-11 15:40:00,245.26,245.38,245.22,245.26,5225.0,242.1268,242.2453,242.0873,242.1268,5225.0
2023-12-11 15:45:00,245.22,245.22,244.87,244.98,7817.0,242.0873,242.0873,241.7418,241.8504,7817.0
2023-12-11 15:50:00,244.81,245.01,244.81,244.99,16723.0,241.6825,241.88,241.6825,241.8602,16723.0
2023-12-11 15:55:00,244.97,245.1,244.94,245.0,73185.0,241.8405,241.9688,241.8109,241.8701,73185.0
2023-12-12 09:30:00,245.0,245.35,244.17,244.76,19980.0,241.8701,242.2156,241.0507,241.6332,19980.0
2023-12-12 09:35:00,244.21,244.86,244.21,244.71,1837.0,241.0902,241.7319,241.0902,241.5838,1837.0
2023-12-12 09:40:00,244.61,244.67,244.23,244.51,9271.0,241.4851,241.5443,241.1099,241.3864,9271.0
2023-12-12 09:45:00,244.62,245.05,244.4,245.03,9065.0,241.495,241.9195,241.2778,241.8997,9065.0
2023-12-12 09:50:00,245.14,245.23,244.66,245.02,6296.0,242.0083,242.0972,241.5344,241.8898,6296.0
2023-12-12 09:55:00,244.96,244.96,244.67,244.67,888.0,241.8306,241.8306,241.5443,241.5443,888.0
2023-12-12 10:00:00,244.88,245.22,244.87,244.98,6953.0,241.7516,242.0873,241.7418,241.8504,6953.0
2023-12-12 10:05:00,245.01,245.37,244.95,245.36,6032.0,241.88,242.2354,241.8207,242.2255,6032.0
2023-12-12 10:10:00,245.44,246.09,245.36,246.09,2670.0,242.3045,242.9462,242.2255,242.9462,2670.0
2023-12-12 10:15:00,246.03,246.19,245.88,246.19,2394.0,242.8869,243.0449,242.7389,243.0449,2394.0
2023-12-12 10:20:00,246.39,246.49,246.24,246.25,2288.0,243.2423,243.3411,243.0943,243.1041,2288.0
2023-12-12 10:25:00,246.34,246.68,246.33,246.6,2248.0,243.193,243.5286,243.1831,243.4497,2248.0
2023-12-12 10:30:00,246.51,246.54,246.12,246.54,3861.0,243.3608,243.3904,242.9758,243.3904,3861.0
2023-12-12 10:35:00,246.42,246.79,246.41,246.65,2088.0,243.272,243.6372,243.2621,243.499,2088.0
2023-12-12 10:40:00,246.59,246.68,246.54,246.68,1077.0,243.4398,243.5286,243.3904,243.5286,1077.0
2023-12-12 10:45:00,246.65,246.87,246.63,246.8,3250.0,243.499,243.7162,243.4793,243.6471,3250.0
2023-12-12 10:50:00,246.88,247.03,246.8,246.87,2534.0,243.7261,243.8742,243.6471,243.7162,2534.0
2023-12-12 10:55:00,246.95,246.96,246.47,246.52,1152.0,243.7952,243.8051,243.3213,243.3707,1152.0
2023-12-12 11:00:00,246.55,246.7,246.5,246.7,629.0,243.4003,243.5484,243.3509,243.5484,629.0
2023-12-12 11:05:00,246.71,246.71,246.5,246.52,2005.0,243.5583,243.5583,243.3509,243.3707,2005.0
2023-12-12 11:10:00,246.43,246.51,246.43,246.51,223.0,243.2818,243.3608,243.2818,243.3608,223.0
2023-12-12 11:15:00,246.44,246.44,246.19,246.19,951.0,243.2917,243.2917,243.0449,243.0449,951.0
2023-12-12 11:20:00,246.19,246.24,246.15,246.15,886.0,243.0449,243.0943,243.0054,243.0054,886.0
2023-12-12 11:25:00,246.22,246.64,246.22,246.54,11456.0,243.0745,243.4892,243.0745,243.3904,11456.0
2023-12-12 11:30:00,246.43,246.6,246.39,246.6,3368.0,243.2818,243.4497,243.2423,243.4497,3368.0
2023-12-12 11:35:00,246.7,246.7,246.36,246.49,5933.0,243.5484,243.5484,243.2127,243.3411,5933.0
2023-12-12 11:40:00,246.52,246.61,246.51,246.55,3700.0,243.3707,243.4595,243.3608,243.4003,3700.0
2023-12-12 11:45:00,246.56,246.63,246.55,246.63,300.0,243.4102,243.4793,243.4003,243.4793,300.0
2023-12-12 11:50:00,246.48,246.76,246.48,246.56,1815.0,243.3312,243.6076,243.3312,243.4102,1815.0
2023-12-12 11:55:00,246.81,246.86,246.77,246.77,1110.0,243.657,243.7063,243.6175,243.6175,1110.0
2023-12-12 12:00:00,246.77,246.91,246.76,246.88,1285.0,243.6175,243.7557,243.6076,243.7261,1285.0
2023-12-12 12:05:00,246.95,246.95,246.78,246.92,1777.0,243.7952,243.7952,243.6274,243.7656,1777.0
2023-12-12 12:10:00,246.93,246.93,246.79,246.89,1427.0,243.7754,243.7754,243.6372,243.736,1427.0
2023-12-12 12:15:00,246.87,247.11,246.87,247.05,2537.0,243.7162,243.9531,243.7162,243.8939,2537.0
2023-12-12 12:20:00,247.01,247.07,247.0,247.0,1229.0,243.8544,243.9137,243.8446,243.8446,1229.0
2023-12-12 12:25:00,247.02,247.06,246.74,246.87,2004.0,243.8643,243.9038,243.5879,243.7162,2004.0
2023-12-12 12:30:00,246.94,246.94,246.84,246.92,1373.0,243.7853,243.7853,243.6866,243.7656,1373.0
2023-12-12 12:35:00,246.96,247.06,246.96,247.05,900.0,243.8051,243.9038,243.8051,243.8939,900.0
2023-12-12 12:40:00,246.99,246.99,246.82,246.85,1899.0,243.8347,243.8347,243.6669,243.6965,1899.0
2023-12-12 12:45:00,246.84,246.93,246.78,246.93,2248.0,243.6866,243.7754,243.6274,243.7754,2248.0
2023-12-12 12:50:00,246.82,246.82,246.75,246.75,900.0,243.6669,243.6669,243.5977,243.5977,900.0
2023-12-12 12:55:00,246.82,246.91,246.76,246.85,1178.0,243.6669,243.7557,243.6076,243.6965,1178.0
2023-12-12 13:00:00,246.83,246.88,246.59,246.62,3386.0,243.6767,243.7261,243.4398,243.4694,3386.0
2023-12-12 13:05:00,246.58,246.76,246.58,246.68,1213.0,243.4299,243.6076,243.4299,243.5286,1213.0
2023-12-12 13:10:00,246.66,246.66,246.49,246.56,1502.0,243.5089,243.5089,243.3411,243.4102,1502.0
2023-12-12 13:15:00,246.56,246.61,246.55,246.61,200.0,243.4102,243.4595,243.4003,243.4595,200.0
2023-12-12 13:20:00,246.65,246.91,246.64,246.91,700.0,243.499,243.7557,243.4892,243.7557,700.0
2023-12-12 13:25:00,247.0,247.19,247.0,247.01,3709.0,243.8446,244.0321,243.8446,243.8544,3709.0
2023-12-12 13:30:00,247.08,247.09,246.99,246.99,1121.0,243.9235,243.9334,243.8347,243.8347,1121.0
2023-12-12 13:35:00,246.98,247.05,246.81,247.0,1734.0,243.8248,243.8939,243.657,243.8446,1734.0
2023-12-12 13:40:00,246.95,246.95,246.71,246.82,2703.0,243.7952,243.7952,243.5583,243.6669,2703.0
2023-12-12 13:45:00,246.84,246.84,246.7,246.84,2324.0,243.6866,243.6866,243.5484,243.6866,2324.0
2023-12-12 13:50:00,246.84,246.88,246.74,246.75,1897.0,243.6866,243.7261,243.5879,243.5977,1897.0
2023-12-12 13:55:00,246.68,246.79,246.67,246.73,1803.0,243.5286,243.6372,243.5188,243.578,1803.0
2023-12-12 14:00:00,246.84,246.94,246.84,246.91,1011.0,243.6866,243.7853,243.6866,243.7557,1011.0
2023-12-12 14:05:00,246.95,247.09,246.92,247.07,1860.0,243.7952,243.9334,243.7656,243.9137,1860.0
2023-12-12 14:10:00,247.0,247.0,246.84,246.93,1615.0,243.8446,243.8446,243.6866,243.7754,1615.0
2023-12-12 14:15:00,246.86,247.2,246.86,247.14,1469.0,243.7063,244.042,243.7063,243.9828,1469.0
2023-12-12 14:20:00,247.09,247.09,246.96,246.97,1343.0,243.9334,243.9334,243.8051,243.8149,1343.0
2023-12-12 14:25:00,246.98,247.04,246.93,246.95,3801.0,243.8248,243.884,243.7754,243.7952,3801.0
2023-12-12 14:30:00,247.25,247.27,247.16,247.23,1487.0,244.0914,244.1111,244.0025,244.0716,1487.0
2023-12-12 14:35:00,247.27,247.3,247.15,247.27,3156.0,244.1111,244.1407,243.9926,244.1111,3156.0
2023-12-12 14:40:00,247.22,247.25,247.22,247.23,1196.0,244.0617,244.0914,244.0617,244.0716,1196.0
2023-12-12 14:45:00,247.27,247.39,247.25,247.25,1240.0,244.1111,244.2296,244.0914,244.0914,1240.0
2023-12-12 14:50:00,247.31,247.4,247.21,247.21,1974.0,244.1506,244.2394,244.0519,244.0519,1974.0
2023-12-12 14:55:00,247.3,247.44,247.3,247.44,1295.0,244.1407,244.2789,244.1407,244.2789,1295.0
2023-12-12 15:00:00,247.38,247.39,247.3,247.35,849.0,244.2197,244.2296,244.1407,244.1901,849.0
2023-12-12 15:05:00,247.36,247.53,247.31,247.53,1684.0,244.2,244.3678,244.1506,244.3678,1684.0
2023-12-12 15:10:00,247.51,247.51,247.36,247.43,2075.0,244.348,244.348,244.2,244.2691,2075.0
2023-12-12 15:15:00,247.37,247.59,247.37,247.54,702.0,244.2098,244.427,244.2098,244.3777,702.0
2023-12-12 15:20:00,247.6,247.77,247.6,247.65,1550.0,244.4369,244.6047,244.4369,244.4863,1550.0
2023-12-12 15:25:00,247.71,247.74,247.56,247.59,2625.0,244.5455,244.5751,244.3974,244.427,2625.0
2023-12-12 15:30:00,247.62,247.65,247.53,247.59,1470.0,244.4566,244.4863,244.3678,244.427,1470.0
2023-12-12 15:35:00,247.57,247.57,247.29,247.29,4204.0,244.4073,244.4073,244.1309,244.1309,4204.0
2023-12-12 15:40:00,247.28,247.4,247.27,247.32,4722.0,244.121,244.2394,244.1111,244.1605,4722.0
2023-12-12 15:45:00,247.34,247.34,247.14,247.24,6795.0,244.1802,244.1802,243.9828,244.0815,6795.0
2023-12-12 15:50:00,247.16,247.45,247.06,247.38,5896.0,244.0025,244.2888,243.9038,244.2197,5896.0
2023-12-12 15:55:00,247.37,247.67,247.33,247.55,38610.0,244.2098,244.506,244.1703,244.3875,38610.0
2023-12-13 09:30:00,248.5,248.95,247.45,247.87,13248.0,245.3254,245.7696,244.2888,244.7034,13248.0
2023-12-13 09:35:00,248.12,248.13,247.56,247.56,5341.0,244.9502,244.9601,244.3974,244.3974,5341.0
2023-12-13 09:40:00,247.04,247.43,246.75,247.43,1132.0,243.884,244.2691,243.5977,244.2691,1132.0
2023-12-13 09:45:00,246.84,247.69,246.84,247.4,4227.0,243.6866,244.5257,243.6866,244.2394,4227.0
2023-12-13 09:50:00,247.69,247.69,247.27,247.66,1694.0,244.5257,244.5257,244.1111,244.4961,1694.0
2023-12-13 09:55:00,247.59,248.42,247.58,248.42,716.0,244.427,245.2464,244.4171,245.2464,716.0
2023-12-13 10:00:00,248.03,248.36,248.0,248.13,3535.0,244.8614,245.1872,244.8318,244.9601,3535.0
2023-12-13 10:05:00,248.17,248.31,247.43,247.76,7299.0,244.9996,245.1378,244.2691,244.5948,7299.0
2023-12-13 10:10:00,247.58,248.2,247.58,248.2,2284.0,244.4171,245.0292,244.4171,245.0292,2284.0
2023-12-13 10:15:00,248.2,248.26,247.69,247.9,6406.0,245.0292,245.0885,244.5257,244.7331,6406.0
2023-12-13 10:20:00,247.73,247.94,247.59,247.6,2118.0,244.5652,244.7725,244.427,244.4369,2118.0
2023-12-13 10:25:00,247.75,247.77,247.6,247.76,525.0,244.585,244.6047,244.4369,244.5948,525.0
2023-12-13 10:30:00,247.39,247.57,247.39,247.44,1576.0,244.2296,244.4073,244.2296,244.2789,1576.0
2023-12-13 10:35:00,247.32,247.45,247.32,247.41,1357.0,244.1605,244.2888,244.1605,244.2493,1357.0
2023-12-13 10:40:00,247.41,247.42,247.27,247.35,2442.0,244.2493,244.2592,244.1111,244.1901,2442.0
2023-12-13 10:45:00,247.43,247.43,247.15,247.37,1621.0,244.2691,244.2691,243.9926,244.2098,1621.0
2023-12-13 10:50:00,247.53,248.26,247.53,248.26,700.0,244.3678,245.0885,244.3678,245.0885,700.0
2023-12-13 10:55:00,247.65,247.65,247.63,247.63,700.0,244.4863,244.4863,244.4665,244.4665,700.0
2023-12-13 11:00:00,247.61,247.61,247.4,247.41,820.0,244.4468,244.4468,244.2394,244.2493,820.0
2023-12-13 11:05:00,247.51,247.84,247.39,247.84,1100.0,244.348,244.6738,244.2296,244.6738,1100.0
2023-12-13 11:10:00,247.79,247.85,247.54,247.85,451.0,244.6245,244.6837,244.3777,244.6837,451.0
2023-12-13 11:15:00,248.0,248.0,247.9,247.9,218.0,244.8318,244.8318,244.7331,244.7331,218.0
2023-12-13 11:20:00,248.29,248.39,248.17,248.17,982.0,245.1181,245.2168,244.9996,244.9996,982.0
2023-12-13 11:25:00,248.34,248.34,248.08,248.32,1532.0,245.1674,245.1674,244.9108,245.1477,1532.0
2023-12-13 11:30:00,248.22,248.23,248.06,248.19,1025.0,245.049,245.0588,244.891,245.0194,1025.0
2023-12-13 11:35:00,248.13,248.2,248.07,248.12,3711.0,244.9601,245.0292,244.9009,244.9502,3711.0
2023-12-13 11:40:00,248.05,248.11,247.96,247.99,1200.0,244.8811,244.9404,244.7923,244.8219,1200.0
2023-12-13 11:45:00,248.07,248.17,247.86,247.97,3037.0,244.9009,244.9996,244.6936,244.8022,3037.0
2023-12-13 11:50:00,247.88,248.23,247.85,248.19,2578.0,244.7133,245.0588,244.6837,245.0194,2578.0
2023-12-13 11:55:00,248.25,248.33,248.09,248.09,1600.0,245.0786,245.1576,244.9206,244.9206,1600.0
2023-12-13 12:00:00,248.09,248.19,248.04,248.19,700.0,244.9206,245.0194,244.8713,245.0194,700.0
2023-12-13 12:05:00,248.19,248.19,248.13,248.13,415.0,245.0194,245.0194,244.9601,244.9601,415.0
2023-12-13 12:10:00,248.03,248.03,247.98,248.03,601.0,244.8614,244.8614,244.812,244.8614,601.0
2023-12-13 12:15:00,248.06,248.06,247.81,247.9,1673.0,244.891,244.891,244.6442,244.7331,1673.0
2023-12-13 12:20:00,247.79,247.8,247.49,247.61,1400.0,244.6245,244.6343,244.3283,244.4468,1400.0
2023-12-13 12:25:00,247.65,247.65,247.29,247.29,1448.0,244.4863,244.4863,244.1309,244.1309,1448.0
2023-12-13 12:30:00,247.25,247.53,247.25,247.46,2665.0,244.0914,244.3678,244.0914,244.2987,2665.0
2023-12-13 12:35:00,247.43,247.52,247.35,247.44,1608.0,244.2691,244.3579,244.1901,244.2789,1608.0
2023-12-13 12:40:00,247.47,247.55,247.24,247.24,596.0,244.3086,244.3875,244.0815,244.0815,596.0
2023-12-13 12:45:00,247.33,247.48,247.26,247.4,710.0,244.1703,244.3184,244.1012,244.2394,710.0
2023-12-13 12:50:00,247.37,247.45,247.29,247.29,1940.0,244.2098,244.2888,244.1309,244.1309,1940.0
2023-12-13 12:55:00,247.36,247.6,247.28,247.42,1540.0,244.2,244.4369,244.121,244.2592,1540.0
2023-12-13 13:00:00,247.3,247.39,247.29,247.38,397.0,244.1407,244.2296,244.1309,244.2197,397.0
2023-12-13 13:05:00,247.42,247.42,247.29,247.34,793.0,244.2592,244.2592,244.1309,244.1802,793.0
2023-12-13 13:10:00,247.29,247.52,247.29,247.52,619.0,244.1309,244.3579,244.1309,244.3579,619.0
2023-12-13 13:15:00,247.54,247.56,247.45,247.51,1200.0,244.3777,244.3974,244.2888,244.348,1200.0
2023-12-13 13:20:00,247.6,247.77,247.56,247.69,5714.0,244.4369,244.6047,244.3974,244.5257,5714.0
2023-12-13 13:25:00,247.7,247.8,247.67,247.7,3046.0,244.5356,244.6343,244.506,244.5356,3046.0
2023-12-13 13:30:00,247.7,247.7,247.56,247.56,867.0,244.5356,244.5356,244.3974,244.3974,867.0
2023-12-13 13:35:00,247.64,247.64,247.54,247.56,728.0,244.4764,244.4764,244.3777,244.3974,728.0
2023-12-13 13:40:00,247.46,247.52,247.05,247.05,1940.0,244.2987,244.3579,243.8939,243.8939,1940.0
2023-12-13 13:45:00,247.05,247.14,246.97,247.08,1402.0,243.8939,243.9828,243.8149,243.9235,1402.0
2023-12-13 13:50:00,246.98,247.2,246.97,247.12,1600.0,243.8248,244.042,243.8149,243.963,1600.0
2023-12-13 13:55:00,247.21,247.32,247.16,247.28,1100.0,244.0519,244.1605,244.0025,244.121,1100.0
2023-12-13 14:00:00,247.42,247.9,247.4,247.79,1893.0,244.2592,244.7331,244.2394,244.6245,1893.0
2023-12-13 14:05:00,248.07,248.09,247.67,247.67,2126.0,244.9009,244.9206,244.506,244.506,2126.0
2023-12-13 14:10:00,247.59,247.62,247.3,247.53,4944.0,244.427,244.4566,244.1407,244.3678,4944.0
2023-12-13 14:15:00,247.53,247.53,246.97,246.97,1600.0,244.3678,244.3678,243.8149,243.8149,1600.0
2023-12-13 14:20:00,247.0,247.41,246.93,247.31,2265.0,243.8446,244.2493,243.7754,244.1506,2265.0
2023-12-13 14:25:00,247.31,247.46,247.11,247.11,1479.0,244.1506,244.2987,243.9531,243.9531,1479.0
2023-12-13 14:30:00,247.18,247.61,247.16,247.55,1660.0,244.0223,244.4468,244.0025,244.3875,1660.0
2023-12-13 14:35:00,247.72,247.94,247.5,247.94,3479.0,244.5554,244.7725,244.3382,244.7725,3479.0
2023-12-13 14:40:00,247.83,248.11,247.59,247.59,2917.0,244.664,244.9404,244.427,244.427,2917.0
2023-12-13 14:45:00,247.63,247.85,247.12,247.27,3149.0,244.4665,244.6837,243.963,244.1111,3149.0
2023-12-13 14:50:00,247.17,247.32,246.99,247.29,3836.0,244.0124,244.1605,243.8347,244.1309,3836.0
2023-12-13 14:55:00,247.3,247.82,247.26,247.65,2905.0,244.1407,244.6541,244.1012,244.4863,2905.0
2023-12-13 15:00:00,247.5,247.5,246.96,246.97,4570.0,244.3382,244.3382,243.8051,243.8149,4570.0
2023-12-13 15:05:00,247.05,247.21,246.38,246.38,4060.0,243.8939,244.0519,243.2325,243.2325,4060.0
2023-12-13 15:10:00,246.57,246.92,246.49,246.67,5579.0,243.42,243.7656,243.3411,243.5188,5579.0
2023-12-13 15:15:00,246.5,246.5,246.13,246.33,6685.0,243.3509,243.3509,242.9857,243.1831,6685.0
2023-12-13 15:20:00,246.33,246.35,245.5,245.53,7345.0,243.1831,243.2029,242.3637,242.3933,7345.0
2023-12-13 15:25:00,245.45,245.79,245.35,245.65,9819.0,242.3144,242.65,242.2156,242.5118,9819.0
2023-12-13 15:30:00,245.63,245.66,245.31,245.31,10623.0,242.4921,242.5217,242.1761,242.1761,10623.0
2023-12-13 15:35:00,245.35,245.64,245.31,245.64,14412.0,242.2156,242.5019,242.1761,242.5019,14412.0
2023-12-13 15:40:00,245.72,245.8,245.51,245.63,9401.0,242.5809,242.6599,242.3736,242.4921,9401.0
2023-12-13 15:45:00,245.63,245.63,245.0,245.3,29638.0,242.4921,242.4921,241.8701,242.1663,29638.0
2023-12-13 15:50:00,245.31,245.31,244.63,244.81,40912.0,242.1761,242.1761,241.5048,241.6825,40912.0
2023-12-13 15:55:00,244.86,245.28,244.81,245.21,74890.0,241.7319,242.1465,241.6825,242.0774,74890.0
2023-12-14 09:30:00,243.42,246.1,237.37,237.67,172975.0,240.3103,242.9561,234.3376,234.6337,172975.0
2023-12-14 09:35:00,237.83,239.14,236.02,236.09,8222.0,234.7917,236.085,233.0048,233.0739,8222.0
2023-12-14 09:40:00,235.9,236.81,235.01,236.62,16580.0,232.8864,233.7847,232.0077,233.5972,16580.0
2023-12-14 09:45:00,237.2,237.5,235.0,235.34,15607.0,234.1698,234.4659,231.9979,232.3335,15607.0
2023-12-14 09:50:00,235.39,235.63,233.54,233.55,7452.0,232.3829,232.6198,230.5565,230.5664,7452.0
2023-12-14 09:55:00,233.56,235.46,233.54,235.09,20050.0,230.5763,232.452,230.5565,232.0867,20050.0
2023-12-14 10:00:00,235.13,235.56,234.37,234.53,26095.0,232.1262,232.5507,231.3759,231.5339,26095.0
2023-12-14 10:05:00,234.36,234.55,233.08,233.83,31341.0,231.366,231.5536,230.1024,230.8428,31341.0
2023-12-14 10:10:00,233.57,234.71,233.3,234.71,18388.0,230.5861,231.7116,230.3196,231.7116,18388.0
2023-12-14 10:15:00,234.31,234.36,233.73,233.88,10789.0,231.3167,231.366,230.7441,230.8922,10789.0
2023-12-14 10:20:00,233.83,234.01,232.22,232.22,9759.0,230.8428,231.0205,229.2534,229.2534,9759.0
2023-12-14 10:25:00,232.29,232.57,232.17,232.3,11880.0,229.3225,229.5989,229.204,229.3323,11880.0
2023-12-14 10:30:00,232.18,232.88,232.03,232.15,31855.0,229.2139,229.9049,229.0658,229.1843,31855.0
2023-12-14 10:35:00,232.2,232.75,231.47,232.43,21750.0,229.2336,229.7766,228.513,229.4607,21750.0
2023-12-14 10:40:00,232.46,233.15,231.8,231.97,11644.0,229.4903,230.1715,228.8387,229.0066,11644.0
2023-12-14 10:45:00,231.99,231.99,230.36,230.66,18665.0,229.0263,229.0263,227.4171,227.7133,18665.0
2023-12-14 10:50:00,230.73,231.38,230.4,231.03,16746.0,227.7824,228.4241,227.4566,228.0786,16746.0
2023-12-14 10:55:00,230.9,231.18,230.58,230.62,14230.0,227.9502,228.2267,227.6343,227.6738,14230.0
2023-12-14 11:00:00,230.67,231.38,230.6,231.16,12100.0,227.7232,228.4241,227.6541,228.2069,12100.0
2023-12-14 11:05:00,231.07,231.07,229.86,230.55,12485.0,228.1181,228.1181,226.9235,227.6047,12485.0
2023-12-14 11:10:00,230.61,230.73,230.0,230.17,10133.0,227.6639,227.7824,227.0617,227.2296,10133.0
2023-12-14 11:15:00,230.33,230.8,230.21,230.28,9852.0,227.3875,227.8515,227.269,227.3382,9852.0
2023-12-14 11:20:00,230.28,230.51,229.75,229.75,30388.0,227.3382,227.5652,226.8149,226.8149,30388.0
2023-12-14 11:25:00,229.6,230.06,229.6,230.04,11457.0,226.6668,227.121,226.6668,227.1012,11457.0
2023-12-14 11:30:00,229.95,230.26,229.92,230.06,20798.0,227.0124,227.3184,226.9828,227.121,20798.0
2023-12-14 11:35:00,230.05,230.05,229.28,229.29,32466.0,227.1111,227.1111,226.3509,226.3608,32466.0
2023-12-14 11:40:00,229.25,229.25,228.78,229.05,30469.0,226.3213,226.3213,225.8573,226.1239,30469.0
2023-12-14 11:45:00,228.95,229.41,228.83,229.32,10965.0,226.0251,226.4793,225.9067,226.3904,10965.0
2023-12-14 11:50:00,229.27,229.81,229.27,229.64,9693.0,226.3411,226.8742,226.3411,226.7063,9693.0
2023-12-14 11:55:00,229.64,230.14,229.35,229.71,16463.0,226.7063,227.1999,226.42,226.7754,16463.0
2023-12-14 12:00:00,229.71,230.54,229.7,230.24,7846.0,226.7754,227.5948,226.7656,227.2987,7846.0
2023-12-14 12:05:00,230.29,230.32,229.56,229.91,10943.0,227.348,227.3776,226.6274,226.9729,10943.0
2023-12-14 12:10:00,229.8,229.83,228.33,228.38,13301.0,226.8643,226.8939,225.4131,225.4624,13301.0
2023-12-14 12:15:00,228.37,228.49,227.2,227.28,23251.0,225.4526,225.571,224.2975,224.3765,23251.0
2023-12-14 12:20:00,227.2,227.34,225.44,225.83,65221.0,224.2975,224.4357,222.56,222.945,65221.0
2023-12-14 12:25:00,225.85,227.01,225.47,227.01,36881.0,222.9647,224.1099,222.5896,224.1099,36881.0
2023-12-14 12:30:00,227.02,227.02,225.44,225.5,23640.0,224.1198,224.1198,222.56,222.6192,23640.0
2023-12-14 12:35:00,225.44,225.58,224.86,224.94,109395.0,222.56,222.6982,221.9874,222.0664,109395.0
2023-12-14 12:40:00,224.95,225.12,224.29,224.71,52510.0,222.0762,222.2441,221.4247,221.8393,52510.0
2023-12-14 12:45:00,224.66,225.7,224.35,225.46,43987.0,221.79,222.8167,221.4839,222.5797,43987.0
2023-12-14 12:50:00,225.46,226.43,225.16,225.65,27303.0,222.5797,223.5373,222.2836,222.7673,27303.0
2023-12-14 12:55:00,225.63,226.27,225.45,225.97,29251.0,222.7476,223.3794,222.5699,223.0832,29251.0
2023-12-14 13:00:00,226.0,226.05,225.28,225.33,27626.0,223.1128,223.1622,222.402,222.4514,27626.0
2023-12-14 13:05:00,225.33,225.33,224.6,224.93,19595.0,222.4514,222.4514,221.7307,222.0565,19595.0
2023-12-14 13:10:00,224.95,224.95,224.32,224.83,12730.0,222.0762,222.0762,221.4543,221.9578,12730.0
2023-12-14 13:15:00,224.9,224.9,223.83,224.44,14143.0,222.0269,222.0269,220.9706,221.5728,14143.0
2023-12-14 13:20:00,224.61,225.16,224.51,224.73,25688.0,221.7406,222.2836,221.6419,221.8591,25688.0
2023-12-14 13:25:00,224.74,225.17,224.3,224.39,22435.0,221.8689,222.2934,221.4345,221.5234,22435.0
2023-12-14 13:30:00,224.39,224.48,223.85,223.85,29395.0,221.5234,221.6123,220.9903,220.9903,29395.0
2023-12-14 13:35:00,223.86,224.01,223.12,223.73,19370.0,221.0002,221.1483,220.2696,220.8718,19370.0
2023-12-14 13:40:00,223.83,224.12,223.43,223.62,32749.0,220.9706,221.2568,220.5757,220.7632,32749.0
2023-12-14 13:45:00,223.7,225.35,223.7,225.17,24712.0,220.8422,222.4711,220.8422,222.2934,24712.0
2023-12-14 13:50:00,225.15,226.02,225.05,225.94,27266.0,222.2737,223.1326,222.175,223.0536,27266.0
2023-12-14 13:55:00,226.01,227.2,225.95,226.94,30634.0,223.1227,224.2975,223.0635,224.0408,30634.0
2023-12-14 14:00:00,227.07,227.46,226.71,227.06,24126.0,224.1692,224.5542,223.8138,224.1593,24126.0
2023-12-14 14:05:00,226.99,226.99,226.28,226.83,17497.0,224.0902,224.0902,223.3893,223.9322,17497.0
2023-12-14 14:10:00,226.89,227.34,226.47,226.82,32566.0,223.9915,224.4357,223.5768,223.9224,32566.0
2023-12-14 14:15:00,226.91,227.39,226.69,227.13,21187.0,224.0112,224.4851,223.794,224.2284,21187.0
2023-12-14 14:20:00,227.12,227.12,226.3,226.64,21348.0,224.2185,224.2185,223.409,223.7447,21348.0
2023-12-14 14:25:00,226.71,226.79,226.53,226.59,17804.0,223.8138,223.8927,223.6361,223.6953,17804.0
2023-12-14 14:30:00,226.59,227.16,226.59,226.81,27279.0,223.6953,224.258,223.6953,223.9125,27279.0
2023-12-14 14:35:00,226.8,227.17,226.74,226.9,12875.0,223.9026,224.2679,223.8434,224.0013,12875.0
2023-12-14 14:40:00,226.78,226.79,226.48,226.73,8423.0,223.8829,223.8927,223.5867,223.8335,8423.0
2023-12-14 14:45:00,226.74,227.19,226.66,226.76,15660.0,223.8434,224.2876,223.7644,223.8631,15660.0
2023-12-14 14:50:00,226.76,227.01,226.32,226.36,14380.0,223.8631,224.1099,223.4287,223.4682,14380.0
2023-12-14 14:55:00,226.37,226.51,225.93,226.25,24964.0,223.4781,223.6163,223.0437,223.3596,24964.0
2023-12-14 15:00:00,226.31,226.32,225.9,226.06,21045.0,223.4189,223.4287,223.0141,223.1721,21045.0
2023-12-14 15:05:00,226.11,226.57,225.99,226.5,22923.0,223.2214,223.6756,223.103,223.6064,22923.0
2023-12-14 15:10:00,226.51,227.07,226.45,227.07,9290.0,223.6163,224.1692,223.5571,224.1692,9290.0
2023-12-14 15:15:00,227.07,227.53,227.01,227.25,16207.0,224.1692,224.6233,224.1099,224.3469,16207.0
2023-12-14 15:20:00,227.32,227.46,227.27,227.42,12104.0,224.416,224.5542,224.3666,224.5147,12104.0
2023-12-14 15:25:00,227.43,227.88,227.38,227.48,25850.0,224.5246,224.9688,224.4752,224.5739,25850.0
2023-12-14 15:30:00,227.48,227.57,226.74,226.8,33984.0,224.5739,224.6628,223.8434,223.9026,33984.0
2023-12-14 15:35:00,226.86,227.17,226.66,226.69,31201.0,223.9618,224.2679,223.7644,223.794,31201.0
2023-12-14 15:40:00,226.63,226.9,226.62,226.66,25013.0,223.7348,224.0013,223.7249,223.7644,25013.0
2023-12-14 15:45:00,226.65,226.78,226.42,226.64,42684.0,223.7545,223.8829,223.5275,223.7447,42684.0
2023-12-14 15:50:00,226.61,226.95,226.59,226.77,55895.0,223.715,224.0507,223.6953,223.873,55895.0
2023-12-14 15:55:00,226.8,227.1,226.68,227.04,162777.0,223.9026,224.1988,223.7841,224.1395,162777.0
2023-12-15 09:30:00,220.55,222.8,220.36,222.58,275820.0,217.7325,219.9537,217.5449,219.7365,275820.0
2023-12-15 09:35:00,222.76,224.13,221.7,222.8,16958.0,219.9142,221.2667,218.8678,219.9537,16958.0
2023-12-15 09:40:00,222.71,224.2,222.58,223.91,21491.0,219.8649,221.3358,219.7365,221.0495,21491.0
2023-12-15 09:45:00,224.02,224.64,223.29,223.71,16869.0,221.1581,221.7702,220.4375,220.8521,16869.0
2023-12-15 09:50:00,223.71,225.0,223.56,224.09,20083.0,220.8521,222.1256,220.704,221.2272,20083.0
2023-12-15 09:55:00,223.9,224.09,222.64,222.68,20406.0,221.0397,221.2272,219.7958,219.8352,20406.0
2023-12-15 10:00:00,222.7,223.73,222.7,223.59,9260.0,219.855,220.8718,219.855,220.7336,9260.0
2023-12-15 10:05:00,223.7,224.05,223.24,223.79,9451.0,220.8422,221.1877,220.3881,220.9311,9451.0
2023-12-15 10:10:00,223.91,224.53,223.84,224.25,21837.0,221.0495,221.6616,220.9804,221.3852,21837.0
2023-12-15 10:15:00,224.23,224.84,223.94,224.64,9144.0,221.3654,221.9677,221.0791,221.7702,9144.0
2023-12-15 10:20:00,224.64,224.65,224.12,224.19,8543.0,221.7702,221.7801,221.2568,221.326,8543.0
2023-12-15 10:25:00,224.13,224.13,223.58,223.94,17100.0,221.2667,221.2667,220.7237,221.0791,17100.0
2023-12-15 10:30:00,224.0,224.32,224.0,224.25,5928.0,221.1384,221.4543,221.1384,221.3852,5928.0
2023-12-15 10:35:00,224.34,224.79,224.1,224.31,21239.0,221.474,221.9183,221.2371,221.4444,21239.0
2023-12-15 10:40:00,224.39,224.74,224.23,224.27,4649.0,221.5234,221.8689,221.3654,221.4049,4649.0
2023-12-15 10:45:00,224.17,224.39,223.97,224.1,15525.0,221.3062,221.5234,221.1088,221.2371,15525.0
2023-12-15 10:50:00,224.12,224.22,223.98,224.0,12914.0,221.2568,221.3556,221.1186,221.1384,12914.0
2023-12-15 10:55:00,224.0,224.1,223.17,223.44,33940.0,221.1384,221.2371,220.319,220.5855,33940.0
2023-12-15 11:00:00,223.58,223.68,222.55,222.61,19518.0,220.7237,220.8225,219.7069,219.7661,19518.0
2023-12-15 11:05:00,222.45,222.77,222.3,222.5,10533.0,219.6082,219.9241,219.4601,219.6575,10533.0
2023-12-15 11:10:00,222.46,222.76,222.41,222.68,5058.0,219.6181,219.9142,219.5687,219.8352,5058.0
2023-12-15 11:15:00,222.6,222.96,222.42,222.96,10138.0,219.7563,220.1117,219.5786,220.1117,10138.0
2023-12-15 11:20:00,222.98,223.12,222.91,223.05,6175.0,220.1314,220.2696,220.0623,220.2005,6175.0
2023-12-15 11:25:00,222.98,223.19,222.75,223.14,5053.0,220.1314,220.3387,219.9044,220.2894,5053.0
2023-12-15 11:30:00,223.24,223.51,223.18,223.35,4662.0,220.3881,220.6546,220.3289,220.4967,4662.0
2023-12-15 11:35:00,223.41,223.41,222.93,222.93,2995.0,220.5559,220.5559,220.0821,220.0821,2995.0
2023-12-15 11:40:00,222.85,222.98,222.41,222.58,9984.0,220.0031,220.1314,219.5687,219.7365,9984.0
2023-12-15 11:45:00,222.69,222.77,222.54,222.55,3677.0,219.8451,219.9241,219.697,219.7069,3677.0
2023-12-15 11:50:00,222.56,222.75,222.56,222.62,6485.0,219.7168,219.9044,219.7168,219.776,6485.0
2023-12-15 11:55:00,222.53,222.76,222.51,222.68,6090.0,219.6872,219.9142,219.6674,219.8352,6090.0
2023-12-15 12:00:00,222.76,223.13,222.7,222.91,12947.0,219.9142,220.2795,219.855,220.0623,12947.0
2023-12-15 12:05:00,222.98,223.4,222.97,223.34,12923.0,220.1314,220.546,220.1215,220.4868,12923.0
2023-12-15 12:10:00,223.21,223.36,223.12,223.33,6489.0,220.3585,220.5066,220.2696,220.4769,6489.0
2023-12-15 12:15:00,223.27,223.41,223.07,223.35,9650.0,220.4177,220.5559,220.2203,220.4967,9650.0
2023-12-15 12:20:00,223.33,223.38,222.96,223.04,3315.0,220.4769,220.5263,220.1117,220.1906,3315.0
2023-12-15 12:25:00,222.96,223.11,222.89,223.04,5575.0,220.1117,220.2598,220.0426,220.1906,5575.0
2023-12-15 12:30:00,223.11,223.43,222.95,223.31,12902.0,220.2598,220.5757,220.1018,220.4572,12902.0
2023-12-15 12:35:00,223.24,223.31,222.92,222.92,7575.0,220.3881,220.4572,220.0722,220.0722,7575.0
2023-12-15 12:40:00,222.94,223.02,222.8,222.84,4319.0,220.0919,220.1709,219.9537,219.9932,4319.0
2023-12-15 12:45:00,222.9,222.91,222.61,222.61,9688.0,220.0524,220.0623,219.7661,219.7661,9688.0
2023-12-15 12:50:00,222.65,222.85,222.65,222.68,6284.0,219.8056,220.0031,219.8056,219.8352,6284.0
2023-12-15 12:55:00,222.65,222.72,222.59,222.62,6852.0,219.8056,219.8747,219.7464,219.776,6852.0
2023-12-15 13:00:00,222.62,222.7,222.45,222.57,7831.0,219.776,219.855,219.6082,219.7267,7831.0
2023-12-15 13:05:00,222.55,223.05,222.54,222.9,11027.0,219.7069,220.2005,219.697,220.0524,11027.0
2023-12-15 13:10:00,222.92,222.94,222.77,222.9,8608.0,220.0722,220.0919,219.9241,220.0524,8608.0
2023-12-15 13:15:00,222.89,223.06,222.88,222.95,21298.0,220.0426,220.2104,220.0327,220.1018,21298.0
2023-12-15 13:20:00,222.95,222.95,222.58,222.7,14962.0,220.1018,220.1018,219.7365,219.855,14962.0
2023-12-15 13:25:00,222.5,222.51,222.3,222.43,1572.0,219.6575,219.6674,219.4601,219.5884,1572.0
2023-12-15 13:30:00,222.41,222.7,222.38,222.5,4757.0,219.5687,219.855,219.5391,219.6575,4757.0
2023-12-15 13:35:00,222.45,222.51,222.12,222.12,2713.0,219.6082,219.6674,219.2824,219.2824,2713.0
2023-12-15 13:40:00,222.12,222.18,221.97,221.98,4509.0,219.2824,219.3416,219.1343,219.1442,4509.0
2023-12-15 13:45:00,221.89,222.11,221.83,222.02,11487.0,219.0553,219.2725,218.9961,219.1837,11487.0
2023-12-15 13:50:00,222.05,222.05,221.35,221.36,14287.0,219.2133,219.2133,218.5222,218.5321,14287.0
2023-12-15 13:55:00,221.36,221.44,221.06,221.39,26451.0,218.5321,218.6111,218.2359,218.5617,26451.0
2023-12-15 14:00:00,221.35,221.45,221.27,221.29,10773.0,218.5222,218.621,218.4433,218.463,10773.0
2023-12-15 14:05:00,221.26,221.29,220.91,221.11,10070.0,218.4334,218.463,218.0879,218.2853,10070.0
2023-12-15 14:10:00,221.07,221.22,220.98,221.01,9119.0,218.2458,218.3939,218.157,218.1866,9119.0
2023-12-15 14:15:00,221.09,221.28,220.97,221.22,13900.0,218.2656,218.4531,218.1471,218.3939,13900.0
2023-12-15 14:20:00,221.2,221.35,221.15,221.34,10869.0,218.3742,218.5222,218.3248,218.5124,10869.0
2023-12-15 14:25:00,221.34,221.58,221.28,221.47,23992.0,218.5124,218.7493,218.4531,218.6407,23992.0
2023-12-15 14:30:00,221.44,221.67,221.43,221.59,8605.0,218.6111,218.8381,218.6012,218.7592,8605.0
2023-12-15 14:35:00,221.6,221.8,221.58,221.64,26118.0,218.769,218.9665,218.7493,218.8085,26118.0
2023-12-15 14:40:00,221.75,221.75,221.56,221.62,5092.0,218.9171,218.9171,218.7296,218.7888,5092.0
2023-12-15 14:45:00,221.58,221.59,221.51,221.59,4860.0,218.7493,218.7592,218.6802,218.7592,4860.0
2023-12-15 14:50:00,221.52,221.6,221.42,221.48,6280.0,218.6901,218.769,218.5913,218.6506,6280.0
2023-12-15 14:55:00,221.49,221.49,221.17,221.42,8554.0,218.6604,218.6604,218.3445,218.5913,8554.0
2023-12-15 15:00:00,221.42,221.51,220.71,220.89,6364.0,218.5913,218.6802,217.8904,218.0681,6364.0
2023-12-15 15:05:00,220.98,221.25,220.98,221.04,10996.0,218.157,218.4235,218.157,218.2162,10996.0
2023-12-15 15:10:00,221.03,221.18,220.97,221.15,14779.0,218.2063,218.3544,218.1471,218.3248,14779.0
2023-12-15 15:15:00,221.19,221.49,221.16,221.37,13722.0,218.3643,218.6604,218.3347,218.542,13722.0
2023-12-15 15:20:00,221.3,221.54,221.28,221.49,14214.0,218.4729,218.7098,218.4531,218.6604,14214.0
2023-12-15 15:25:00,221.49,221.62,221.39,221.52,10901.0,218.6604,218.7888,218.5617,218.6901,10901.0
2023-12-15 15:30:00,221.46,221.46,221.18,221.19,11334.0,218.6308,218.6308,218.3544,218.3643,11334.0
2023-12-15 15:35:00,221.18,221.18,220.83,221.02,14181.0,218.3544,218.3544,218.0089,218.1965,14181.0
2023-12-15 15:40:00,220.99,221.23,220.95,221.23,21469.0,218.1668,218.4038,218.1273,218.4038,21469.0
2023-12-15 15:45:00,221.21,221.45,221.09,221.39,25199.0,218.384,218.621,218.2656,218.5617,25199.0
2023-12-15 15:50:00,221.4,222.71,221.36,222.62,56221.0,218.5716,219.8649,218.5321,219.776,56221.0
2023-12-15 15:55:00,222.65,222.96,222.48,222.68,137105.0,219.8056,220.1117,219.6378,219.8352,137105.0
2023-12-18 09:30:00,224.6,225.56,223.8,225.08,23018.0,221.7307,222.6785,220.9409,222.2046,23018.0
2023-12-18 09:35:00,224.89,225.95,224.88,225.18,11757.0,222.017,223.0635,222.0071,222.3033,11757.0
2023-12-18 09:40:00,225.36,226.45,225.36,226.25,8277.0,222.481,223.5571,222.481,223.3596,8277.0
2023-12-18 09:45:00,226.39,227.17,226.13,226.13,22680.0,223.4978,224.2679,223.2412,223.2412,22680.0
2023-12-18 09:50:00,225.97,226.59,225.67,226.07,7379.0,223.0832,223.6953,222.787,223.1819,7379.0
2023-12-18 09:55:00,226.42,226.93,226.22,226.93,8489.0,223.5275,224.031,223.33,224.031,8489.0
2023-12-18 10:00:00,226.93,227.27,226.76,226.95,10053.0,224.031,224.3666,223.8631,224.0507,10053.0
2023-12-18 10:05:00,227.15,227.21,226.66,226.8,12299.0,224.2481,224.3074,223.7644,223.9026,12299.0
2023-12-18 10:10:00,226.7,226.95,226.5,226.63,12155.0,223.8039,224.0507,223.6064,223.7348,12155.0
2023-12-18 10:15:00,226.62,227.01,226.38,226.87,13534.0,223.7249,224.1099,223.488,223.9717,13534.0
2023-12-18 10:20:00,226.83,226.98,226.56,226.85,19463.0,223.9322,224.0803,223.6657,223.952,19463.0
2023-12-18 10:25:00,226.87,227.18,226.77,227.09,4988.0,223.9717,224.2778,223.873,224.1889,4988.0
2023-12-18 10:30:00,227.26,227.58,227.02,227.58,4414.0,224.3567,224.6726,224.1198,224.6726,4414.0
2023-12-18 10:35:00,227.65,227.9,227.52,227.6,7920.0,224.7418,224.9886,224.6134,224.6924,7920.0
2023-12-18 10:40:00,227.71,227.76,227.33,227.4,11932.0,224.801,224.8503,224.4258,224.4949,11932.0
2023-12-18 10:45:00,227.33,227.38,227.12,227.29,5423.0,224.4258,224.4752,224.2185,224.3864,5423.0
2023-12-18 10:50:00,227.3,227.67,227.3,227.52,12880.0,224.3962,224.7615,224.3962,224.6134,12880.0
2023-12-18 10:55:00,227.52,227.82,227.35,227.64,6025.0,224.6134,224.9096,224.4456,224.7319,6025.0
2023-12-18 11:00:00,227.72,228.39,227.64,228.13,8765.0,224.8109,225.4723,224.7319,225.2156,8765.0
2023-12-18 11:05:00,228.14,228.14,227.79,228.06,3458.0,225.2255,225.2255,224.88,225.1465,3458.0
2023-12-18 11:10:00,228.06,228.25,227.91,228.18,8007.0,225.1465,225.3341,224.9984,225.265,8007.0
2023-12-18 11:15:00,228.23,228.3,228.1,228.3,7235.0,225.3143,225.3834,225.186,225.3834,7235.0
2023-12-18 11:20:00,228.37,228.43,228.15,228.36,13032.0,225.4526,225.5118,225.2354,225.4427,13032.0
2023-12-18 11:25:00,228.47,228.65,228.24,228.42,6680.0,225.5513,225.729,225.3242,225.5019,6680.0
2023-12-18 11:30:00,228.38,228.64,228.31,228.31,8198.0,225.4624,225.7191,225.3933,225.3933,8198.0
2023-12-18 11:35:00,228.29,228.4,228.13,228.22,9542.0,225.3736,225.4822,225.2156,225.3045,9542.0
2023-12-18 11:40:00,228.3,228.41,227.98,228.09,3814.0,225.3834,225.492,225.0675,225.1761,3814.0
2023-12-18 11:45:00,228.13,228.18,227.7,227.96,8289.0,225.2156,225.265,224.7911,225.0478,8289.0
2023-12-18 11:50:00,228.03,228.07,227.81,227.95,3653.0,225.1169,225.1564,224.8997,225.0379,3653.0
2023-12-18 11:55:00,227.91,228.19,227.91,228.08,5672.0,224.9984,225.2749,224.9984,225.1663,5672.0
2023-12-18 12:00:00,228.14,228.25,227.84,228.0,7414.0,225.2255,225.3341,224.9293,225.0873,7414.0
2023-12-18 12:05:00,228.03,228.39,227.8,228.27,7469.0,225.1169,225.4723,224.8898,225.3538,7469.0
2023-12-18 12:10:00,228.29,228.42,228.16,228.29,3799.0,225.3736,225.5019,225.2452,225.3736,3799.0
2023-12-18 12:15:00,228.29,228.47,228.28,228.43,5384.0,225.3736,225.5513,225.3637,225.5118,5384.0
2023-12-18 12:20:00,228.43,228.49,228.07,228.11,6020.0,225.5118,225.571,225.1564,225.1959,6020.0
2023-12-18 12:25:00,228.07,228.13,227.98,228.02,2689.0,225.1564,225.2156,225.0675,225.107,2689.0
2023-12-18 12:30:00,228.06,228.07,227.87,227.93,8028.0,225.1465,225.1564,224.9589,225.0182,8028.0
2023-12-18 12:35:00,227.95,227.99,227.38,227.46,6001.0,225.0379,225.0774,224.4752,224.5542,6001.0
2023-12-18 12:40:00,227.41,227.54,227.25,227.5,5172.0,224.5048,224.6332,224.3469,224.5937,5172.0
2023-12-18 12:45:00,227.51,227.62,227.44,227.52,5395.0,224.6035,224.7121,224.5344,224.6134,5395.0
2023-12-18 12:50:00,227.58,227.78,227.57,227.59,5336.0,224.6726,224.8701,224.6628,224.6825,5336.0
2023-12-18 12:55:00,227.59,227.66,227.45,227.64,3798.0,224.6825,224.7516,224.5443,224.7319,3798.0
2023-12-18 13:00:00,227.67,227.8,227.53,227.55,6459.0,224.7615,224.8898,224.6233,224.643,6459.0
2023-12-18 13:05:00,227.57,227.74,227.53,227.66,4776.0,224.6628,224.8306,224.6233,224.7516,4776.0
2023-12-18 13:10:00,227.67,227.68,227.56,227.65,7600.0,224.7615,224.7714,224.6529,224.7418,7600.0
2023-12-18 13:15:00,227.65,227.95,227.64,227.68,10967.0,224.7418,225.0379,224.7319,224.7714,10967.0
2023-12-18 13:20:00,227.69,228.1,227.68,227.97,7652.0,224.7812,225.186,224.7714,225.0577,7652.0
2023-12-18 13:25:00,227.95,228.26,227.92,228.25,3129.0,225.0379,225.344,225.0083,225.3341,3129.0
2023-12-18 13:30:00,228.23,228.47,228.13,228.14,15474.0,225.3143,225.5513,225.2156,225.2255,15474.0
2023-12-18 13:35:00,228.09,228.18,228.03,228.05,7197.0,225.1761,225.265,225.1169,225.1366,7197.0
2023-12-18 13:40:00,228.08,228.09,227.92,228.08,5815.0,225.1663,225.1761,225.0083,225.1663,5815.0
2023-12-18 13:45:00,228.11,228.13,227.86,227.94,5921.0,225.1959,225.2156,224.9491,225.028,5921.0
2023-12-18 13:50:00,227.96,228.05,227.95,228.02,3468.0,225.0478,225.1366,225.0379,225.107,3468.0
2023-12-18 13:55:00,228.02,228.12,227.99,228.05,5606.0,225.107,225.2057,225.0774,225.1366,5606.0
2023-12-18 14:00:00,228.06,228.1,227.97,228.03,7156.0,225.1465,225.186,225.0577,225.1169,7156.0
2023-12-18 14:05:00,228.11,228.31,228.11,228.13,5158.0,225.1959,225.3933,225.1959,225.2156,5158.0
2023-12-18 14:10:00,228.19,228.32,228.14,228.23,6493.0,225.2749,225.4032,225.2255,225.3143,6493.0
2023-12-18 14:15:00,228.32,228.67,228.28,228.63,7729.0,225.4032,225.7487,225.3637,225.7092,7729.0
2023-12-18 14:20:00,228.63,228.7,228.51,228.65,7182.0,225.7092,225.7783,225.5908,225.729,7182.0
2023-12-18 14:25:00,228.59,228.6,228.06,228.16,7132.0,225.6697,225.6796,225.1465,225.2452,7132.0
2023-12-18 14:30:00,228.25,228.26,227.99,228.04,8529.0,225.3341,225.344,225.0774,225.1268,8529.0
2023-12-18 14:35:00,228.05,228.21,228.01,228.09,3340.0,225.1366,225.2946,225.0972,225.1761,3340.0
2023-12-18 14:40:00,228.13,228.3,228.13,228.21,5790.0,225.2156,225.3834,225.2156,225.2946,5790.0
2023-12-18 14:45:00,228.23,228.5,228.22,228.29,7188.0,225.3143,225.5809,225.3045,225.3736,7188.0
2023-12-18 14:50:00,228.29,228.53,228.24,228.53,9652.0,225.3736,225.6105,225.3242,225.6105,9652.0
2023-12-18 14:55:00,228.53,228.61,228.45,228.49,4795.0,225.6105,225.6895,225.5315,225.571,4795.0
2023-12-18 15:00:00,228.49,228.57,228.4,228.46,4439.0,225.571,225.65,225.4822,225.5414,4439.0
2023-12-18 15:05:00,228.43,228.47,228.25,228.47,9015.0,225.5118,225.5513,225.3341,225.5513,9015.0
2023-12-18 15:10:00,228.36,228.44,228.19,228.19,5162.0,225.4427,225.5217,225.2749,225.2749,5162.0
2023-12-18 15:15:00,228.17,228.38,228.17,228.33,4273.0,225.2551,225.4624,225.2551,225.4131,4273.0
2023-12-18 15:20:00,228.3,228.54,228.27,228.5,5676.0,225.3834,225.6204,225.3538,225.5809,5676.0
2023-12-18 15:25:00,228.55,228.9,228.54,228.74,7728.0,225.6303,225.9758,225.6204,225.8178,7728.0
2023-12-18 15:30:00,228.74,228.84,228.58,228.84,8465.0,225.8178,225.9166,225.6599,225.9166,8465.0
2023-12-18 15:35:00,228.77,228.77,228.65,228.75,8419.0,225.8474,225.8474,225.729,225.8277,8419.0
2023-12-18 15:40:00,228.74,228.79,228.57,228.64,11535.0,225.8178,225.8672,225.65,225.7191,11535.0
2023-12-18 15:45:00,228.61,228.74,228.36,228.42,14042.0,225.6895,225.8178,225.4427,225.5019,14042.0
2023-12-18 15:50:00,228.36,228.67,228.36,228.62,25304.0,225.4427,225.7487,225.4427,225.6994,25304.0
2023-12-18 15:55:00,228.59,228.71,227.52,227.57,113088.0,225.6697,225.7882,224.6134,224.6628,113088.0
2023-12-19 09:30:00,227.19,228.49,227.08,228.17,26106.0,224.2876,225.571,224.179,225.2551,26106.0
2023-12-19 09:35:00,228.39,228.54,227.5,227.97,4499.0,225.4723,225.6204,224.5937,225.0577,4499.0
2023-12-19 09:40:00,228.19,228.3,226.86,226.88,11231.0,225.2749,225.3834,223.9618,223.9816,11231.0
2023-12-19 09:45:00,226.88,226.92,226.51,226.66,5412.0,223.9816,224.0211,223.6163,223.7644,5412.0
2023-12-19 09:50:00,226.52,226.81,226.45,226.73,3288.0,223.6262,223.9125,223.5571,223.8335,3288.0
2023-12-19 09:55:00,226.72,227.67,226.72,227.57,10758.0,223.8236,224.7615,223.8236,224.6628,10758.0
2023-12-19 10:00:00,227.55,227.55,227.19,227.52,27412.0,224.643,224.643,224.2876,224.6134,27412.0
2023-12-19 10:05:00,227.5,227.65,227.34,227.43,10305.0,224.5937,224.7418,224.4357,224.5246,10305.0
2023-12-19 10:10:00,227.3,227.55,227.15,227.55,28640.0,224.3962,224.643,224.2481,224.643,28640.0
2023-12-19 10:15:00,227.55,227.63,227.28,227.49,20974.0,224.643,224.722,224.3765,224.5838,20974.0
2023-12-19 10:20:00,227.49,227.71,227.39,227.66,8405.0,224.5838,224.801,224.4851,224.7516,8405.0
2023-12-19 10:25:00,227.57,227.69,227.41,227.56,7308.0,224.6628,224.7812,224.5048,224.6529,7308.0
2023-12-19 10:30:00,227.61,227.79,227.59,227.63,7539.0,224.7023,224.88,224.6825,224.722,7539.0
2023-12-19 10:35:00,227.64,227.78,227.05,227.09,11867.0,224.7319,224.8701,224.1494,224.1889,11867.0
2023-12-19 10:40:00,227.09,227.17,226.77,226.99,5118.0,224.1889,224.2679,223.873,224.0902,5118.0
2023-12-19 10:45:00,226.95,226.95,226.61,226.86,2178.0,224.0507,224.0507,223.715,223.9618,2178.0
2023-12-19 10:50:00,226.99,227.21,226.95,227.16,8608.0,224.0902,224.3074,224.0507,224.258,8608.0
2023-12-19 10:55:00,227.21,227.4,227.12,227.34,8586.0,224.3074,224.4949,224.2185,224.4357,8586.0
2023-12-19 11:00:00,227.28,227.53,227.0,227.33,7686.0,224.3765,224.6233,224.1001,224.4258,7686.0
2023-12-19 11:05:00,227.46,227.47,227.12,227.23,5023.0,224.5542,224.5641,224.2185,224.3271,5023.0
2023-12-19 11:10:00,227.27,227.34,227.16,227.18,2127.0,224.3666,224.4357,224.258,224.2778,2127.0
2023-12-19 11:15:00,227.14,227.37,227.14,227.25,3340.0,224.2383,224.4653,224.2383,224.3469,3340.0
2023-12-19 11:20:00,227.13,227.21,227.03,227.05,4313.0,224.2284,224.3074,224.1297,224.1494,4313.0
2023-12-19 11:25:00,227.14,227.55,227.14,227.25,4123.0,224.2383,224.643,224.2383,224.3469,4123.0
2023-12-19 11:30:00,227.16,227.19,226.97,227.03,4833.0,224.258,224.2876,224.0704,224.1297,4833.0
2023-12-19 11:35:00,226.98,226.98,226.35,226.65,3501.0,224.0803,224.0803,223.4584,223.7545,3501.0
2023-12-19 11:40:00,226.75,226.91,226.69,226.83,3826.0,223.8533,224.0112,223.794,223.9322,3826.0
2023-12-19 11:45:00,226.81,227.0,226.78,227.0,2738.0,223.9125,224.1001,223.8829,224.1001,2738.0
2023-12-19 11:50:00,226.97,227.05,226.53,226.53,9865.0,224.0704,224.1494,223.6361,223.6361,9865.0
2023-12-19 11:55:00,226.59,226.72,226.5,226.68,2750.0,223.6953,223.8236,223.6064,223.7841,2750.0
2023-12-19 12:00:00,226.72,226.81,226.66,226.75,2710.0,223.8236,223.9125,223.7644,223.8533,2710.0
2023-12-19 12:05:00,226.77,226.8,226.69,226.8,1790.0,223.873,223.9026,223.794,223.9026,1790.0
2023-12-19 12:10:00,226.76,226.78,226.7,226.72,1211.0,223.8631,223.8829,223.8039,223.8236,1211.0
2023-12-19 12:15:00,226.69,226.75,226.69,226.7,6928.0,223.794,223.8533,223.794,223.8039,6928.0
2023-12-19 12:20:00,226.7,226.8,226.64,226.72,15255.0,223.8039,223.9026,223.7447,223.8236,15255.0
2023-12-19 12:25:00,226.72,226.77,226.68,226.72,7420.0,223.8236,223.873,223.7841,223.8236,7420.0
2023-12-19 12:30:00,226.69,226.96,226.37,226.44,25607.0,223.794,224.0606,223.4781,223.5472,25607.0
2023-12-19 12:35:00,226.38,226.48,226.2,226.47,6453.0,223.488,223.5867,223.3103,223.5768,6453.0
2023-12-19 12:40:00,226.43,226.59,226.32,226.59,3618.0,223.5373,223.6953,223.4287,223.6953,3618.0
2023-12-19 12:45:00,226.49,226.49,226.36,226.39,1276.0,223.5966,223.5966,223.4682,223.4978,1276.0
2023-12-19 12:50:00,226.46,226.68,226.36,226.67,12659.0,223.567,223.7841,223.4682,223.7743,12659.0
2023-12-19 12:55:00,226.68,226.85,226.63,226.84,7814.0,223.7841,223.952,223.7348,223.9421,7814.0
2023-12-19 13:00:00,226.79,226.84,226.52,226.67,6353.0,223.8927,223.9421,223.6262,223.7743,6353.0
2023-12-19 13:05:00,226.71,226.8,226.6,226.69,7420.0,223.8138,223.9026,223.7052,223.794,7420.0
2023-12-19 13:10:00,226.78,226.85,226.64,226.64,26151.0,223.8829,223.952,223.7447,223.7447,26151.0
2023-12-19 13:15:00,226.63,226.92,226.63,226.92,4842.0,223.7348,224.0211,223.7348,224.0211,4842.0
2023-12-19 13:20:00,226.93,227.11,226.88,226.94,3577.0,224.031,224.2087,223.9816,224.0408,3577.0
2023-12-19 13:25:00,226.93,226.98,226.81,226.94,2269.0,224.031,224.0803,223.9125,224.0408,2269.0
2023-12-19 13:30:00,226.85,226.94,226.76,226.77,2230.0,223.952,224.0408,223.8631,223.873,2230.0
2023-12-19 13:35:00,226.77,226.82,226.59,226.7,4900.0,223.873,223.9224,223.6953,223.8039,4900.0
2023-12-19 13:40:00,226.77,226.78,226.34,226.54,8444.0,223.873,223.8829,223.4485,223.6459,8444.0
2023-12-19 13:45:00,226.52,226.83,226.52,226.78,5204.0,223.6262,223.9322,223.6262,223.8829,5204.0
2023-12-19 13:50:00,226.7,226.95,226.68,226.93,6970.0,223.8039,224.0507,223.7841,224.031,6970.0
2023-12-19 13:55:00,226.94,227.04,226.93,226.94,11875.0,224.0408,224.1395,224.031,224.0408,11875.0
2023-12-19 14:00:00,226.91,226.97,226.69,226.75,19326.0,224.0112,224.0704,223.794,223.8533,19326.0
2023-12-19 14:05:00,226.77,226.82,226.51,226.51,3052.0,223.873,223.9224,223.6163,223.6163,3052.0
2023-12-19 14:10:00,226.56,226.61,226.5,226.51,1899.0,223.6657,223.715,223.6064,223.6163,1899.0
2023-12-19 14:15:00,226.47,226.51,226.03,226.03,2738.0,223.5768,223.6163,223.1424,223.1424,2738.0
2023-12-19 14:20:00,226.01,226.01,225.84,225.92,1820.0,223.1227,223.1227,222.9549,223.0339,1820.0
2023-12-19 14:25:00,225.91,225.91,225.76,225.77,3781.0,223.024,223.024,222.8759,222.8858,3781.0
2023-12-19 14:30:00,225.71,225.73,225.52,225.64,3638.0,222.8265,222.8463,222.639,222.7574,3638.0
2023-12-19 14:35:00,225.73,225.75,225.3,225.34,9340.0,222.8463,222.866,222.4218,222.4613,9340.0
2023-12-19 14:40:00,225.39,225.39,224.88,224.93,6055.0,222.5106,222.5106,222.0071,222.0565,6055.0
2023-12-19 14:45:00,224.83,224.87,224.73,224.73,2409.0,221.9578,221.9973,221.8591,221.8591,2409.0
2023-12-19 14:50:00,224.68,224.72,224.39,224.51,10564.0,221.8097,221.8492,221.5234,221.6419,10564.0
2023-12-19 14:55:00,224.53,224.56,224.4,224.52,7966.0,221.6616,221.6912,221.5333,221.6517,7966.0
2023-12-19 15:00:00,224.53,224.7,224.35,224.43,9021.0,221.6616,221.8294,221.4839,221.5629,9021.0
2023-12-19 15:05:00,224.42,224.42,223.99,224.12,6397.0,221.553,221.553,221.1285,221.2568,6397.0
2023-12-19 15:10:00,224.12,224.37,224.05,224.09,6120.0,221.2568,221.5037,221.1877,221.2272,6120.0
2023-12-19 15:15:00,224.08,224.39,224.08,224.17,5905.0,221.2174,221.5234,221.2174,221.3062,5905.0
2023-12-19 15:20:00,224.13,224.19,223.9,224.04,6680.0,221.2667,221.326,221.0397,221.1779,6680.0
2023-12-19 15:25:00,224.04,224.04,223.87,224.02,5178.0,221.1779,221.1779,221.01,221.1581,5178.0
2023-12-19 15:30:00,224.05,224.15,223.92,224.09,12641.0,221.1877,221.2865,221.0594,221.2272,12641.0
2023-12-19 15:35:00,224.12,224.17,223.91,224.1,12505.0,221.2568,221.3062,221.0495,221.2371,12505.0
2023-12-19 15:40:00,224.1,224.38,224.08,224.35,16701.0,221.2371,221.5135,221.2174,221.4839,16701.0
2023-12-19 15:45:00,224.36,224.66,224.28,224.35,24826.0,221.4938,221.79,221.4148,221.4839,24826.0
2023-12-19 15:50:00,224.44,224.58,224.37,224.52,24923.0,221.5728,221.711,221.5037,221.6517,24923.0
2023-12-19 15:55:00,224.54,224.74,224.42,224.59,68065.0,221.6715,221.8689,221.553,221.7208,68065.0
2023-12-20 09:30:00,223.25,223.98,220.68,222.15,23346.0,220.398,221.1186,217.8608,219.312,23346.0
2023-12-20 09:35:00,221.58,222.48,220.92,222.0,33023.0,218.7493,219.6378,218.0977,219.1639,33023.0
2023-12-20 09:40:00,222.03,222.42,220.75,221.26,10311.0,219.1935,219.5786,217.9299,218.4334,10311.0
2023-12-20 09:45:00,221.52,221.65,220.36,220.77,13970.0,218.6901,218.8184,217.5449,217.9496,13970.0
2023-12-20 09:50:00,220.96,221.95,220.65,221.41,22501.0,218.1372,219.1146,217.8312,218.5815,22501.0
2023-12-20 09:55:00,221.26,222.38,221.21,222.26,9906.0,218.4334,219.5391,218.384,219.4206,9906.0
2023-12-20 10:00:00,222.26,222.46,221.44,221.81,22828.0,219.4206,219.6181,218.6111,218.9764,22828.0
2023-12-20 10:05:00,221.69,221.69,220.97,221.54,11758.0,218.8579,218.8579,218.1471,218.7098,11758.0
2023-12-20 10:10:00,221.41,221.9,221.18,221.9,7838.0,218.5815,219.0652,218.3544,219.0652,7838.0
2023-12-20 10:15:00,222.01,222.27,221.43,221.74,30633.0,219.1738,219.4305,218.6012,218.9073,30633.0
2023-12-20 10:20:00,221.74,222.15,221.63,221.93,7923.0,218.9073,219.312,218.7987,219.0948,7923.0
2023-12-20 10:25:00,221.88,221.88,221.38,221.38,4055.0,219.0455,219.0455,218.5519,218.5519,4055.0
2023-12-20 10:30:00,221.45,222.14,221.35,222.02,17447.0,218.621,219.3021,218.5222,219.1837,17447.0
2023-12-20 10:35:00,222.14,222.23,221.6,221.6,10971.0,219.3021,219.391,218.769,218.769,10971.0
2023-12-20 10:40:00,221.61,222.1,221.58,221.95,9761.0,218.7789,219.2627,218.7493,219.1146,9761.0
2023-12-20 10:45:00,221.84,222.26,221.64,222.07,9158.0,219.006,219.4206,218.8085,219.233,9158.0
2023-12-20 10:50:00,222.07,222.8,222.07,222.8,28041.0,219.233,219.9537,219.233,219.9537,28041.0
2023-12-20 10:55:00,222.8,223.2,222.62,222.86,11002.0,219.9537,220.3486,219.776,220.0129,11002.0
2023-12-20 11:00:00,222.88,223.17,222.78,223.03,3483.0,220.0327,220.319,219.934,220.1808,3483.0
2023-12-20 11:05:00,223.21,223.5,223.07,223.29,4091.0,220.3585,220.6448,220.2203,220.4375,4091.0
2023-12-20 11:10:00,223.26,223.27,222.51,222.93,4988.0,220.4078,220.4177,219.6674,220.0821,4988.0
2023-12-20 11:15:00,222.99,223.02,222.75,223.02,1962.0,220.1413,220.1709,219.9044,220.1709,1962.0
2023-12-20 11:20:00,222.83,223.06,222.82,223.05,4231.0,219.9833,220.2104,219.9735,220.2005,4231.0
2023-12-20 11:25:00,222.94,222.95,222.62,222.77,9064.0,220.0919,220.1018,219.776,219.9241,9064.0
2023-12-20 11:30:00,222.86,222.9,222.65,222.77,2412.0,220.0129,220.0524,219.8056,219.9241,2412.0
2023-12-20 11:35:00,222.76,223.18,222.7,223.16,4680.0,219.9142,220.3289,219.855,220.3091,4680.0
2023-12-20 11:40:00,223.06,223.26,223.05,223.25,2371.0,220.2104,220.4078,220.2005,220.398,2371.0
2023-12-20 11:45:00,223.23,223.23,223.03,223.19,816.0,220.3782,220.3782,220.1808,220.3387,816.0
2023-12-20 11:50:00,223.2,223.2,222.92,223.03,3216.0,220.3486,220.3486,220.0722,220.1808,3216.0
2023-12-20 11:55:00,223.08,223.09,222.81,222.81,3109.0,220.2301,220.24,219.9636,219.9636,3109.0
2023-12-20 12:00:00,222.9,223.22,222.81,223.08,3835.0,220.0524,220.3683,219.9636,220.2301,3835.0
2023-12-20 12:05:00,223.1,223.3,222.99,223.29,3093.0,220.2499,220.4473,220.1413,220.4375,3093.0
2023-12-20 12:10:00,223.38,223.42,223.26,223.38,3466.0,220.5263,220.5658,220.4078,220.5263,3466.0
2023-12-20 12:15:00,223.3,223.43,223.06,223.28,3982.0,220.4473,220.5757,220.2104,220.4276,3982.0
2023-12-20 12:20:00,223.48,223.62,223.48,223.57,3049.0,220.625,220.7632,220.625,220.7139,3049.0
2023-12-20 12:25:00,223.46,223.52,223.3,223.38,2242.0,220.6053,220.6645,220.4473,220.5263,2242.0
2023-12-20 12:30:00,223.22,223.29,223.08,223.08,2828.0,220.3683,220.4375,220.2301,220.2301,2828.0
2023-12-20 12:35:00,223.02,223.06,222.91,222.92,1458.0,220.1709,220.2104,220.0623,220.0722,1458.0
2023-12-20 12:40:00,222.91,223.03,222.69,222.69,5488.0,220.0623,220.1808,219.8451,219.8451,5488.0
2023-12-20 12:45:00,222.84,222.89,222.72,222.79,1809.0,219.9932,220.0426,219.8747,219.9438,1809.0
2023-12-20 12:50:00,222.83,223.03,222.79,222.98,2949.0,219.9833,220.1808,219.9438,220.1314,2949.0
2023-12-20 12:55:00,222.91,223.07,222.85,223.07,1000.0,220.0623,220.2203,220.0031,220.2203,1000.0
2023-12-20 13:00:00,223.13,223.56,223.11,223.43,9840.0,220.2795,220.704,220.2598,220.5757,9840.0
2023-12-20 13:05:00,223.57,223.66,223.46,223.51,5115.0,220.7139,220.8027,220.6053,220.6546,5115.0
2023-12-20 13:10:00,223.5,223.66,223.29,223.29,7186.0,220.6448,220.8027,220.4375,220.4375,7186.0
2023-12-20 13:15:00,223.25,223.25,222.85,222.87,2272.0,220.398,220.398,220.0031,220.0228,2272.0
2023-12-20 13:20:00,222.84,222.84,222.54,222.54,1000.0,219.9932,219.9932,219.697,219.697,1000.0
2023-12-20 13:25:00,222.49,222.51,222.19,222.43,4505.0,219.6477,219.6674,219.3515,219.5884,4505.0
2023-12-20 13:30:00,222.41,222.48,222.23,222.23,6380.0,219.5687,219.6378,219.391,219.391,6380.0
2023-12-20 13:35:00,222.32,222.42,222.01,222.01,10692.0,219.4798,219.5786,219.1738,219.1738,10692.0
2023-12-20 13:40:00,222.01,222.12,221.83,222.03,13458.0,219.1738,219.2824,218.9961,219.1935,13458.0
2023-12-20 13:45:00,222.03,222.15,221.82,221.83,9519.0,219.1935,219.312,218.9862,218.9961,9519.0
2023-12-20 13:50:00,221.87,221.93,221.62,221.8,20655.0,219.0356,219.0948,218.7888,218.9665,20655.0
2023-12-20 13:55:00,221.77,222.05,221.77,221.98,9720.0,218.9369,219.2133,218.9369,219.1442,9720.0
2023-12-20 14:00:00,222.0,222.0,221.64,221.72,3739.0,219.1639,219.1639,218.8085,218.8875,3739.0
2023-12-20 14:05:00,221.77,222.07,221.76,222.02,8361.0,218.9369,219.233,218.927,219.1837,8361.0
2023-12-20 14:10:00,222.02,222.09,221.91,221.97,7298.0,219.1837,219.2528,219.0751,219.1343,7298.0
2023-12-20 14:15:00,221.97,222.0,221.66,221.72,4094.0,219.1343,219.1639,218.8283,218.8875,4094.0
2023-12-20 14:20:00,221.72,221.86,221.71,221.75,4090.0,218.8875,219.0257,218.8776,218.9171,4090.0
2023-12-20 14:25:00,221.76,221.95,221.62,221.9,7347.0,218.927,219.1146,218.7888,219.0652,7347.0
2023-12-20 14:30:00,221.93,222.09,221.88,221.88,8466.0,219.0948,219.2528,219.0455,219.0455,8466.0
2023-12-20 14:35:00,221.93,222.08,221.89,221.96,5848.0,219.0948,219.2429,219.0553,219.1244,5848.0
2023-12-20 14:40:00,221.98,222.02,221.94,221.97,2275.0,219.1442,219.1837,219.1047,219.1343,2275.0
2023-12-20 14:45:00,221.97,222.22,221.95,221.95,8290.0,219.1343,219.3811,219.1146,219.1146,8290.0
2023-12-20 14:50:00,222.01,222.01,221.15,221.44,3702.0,219.1738,219.1738,218.3248,218.6111,3702.0
2023-12-20 14:55:00,221.38,221.41,220.87,221.05,3830.0,218.5519,218.5815,218.0484,218.2261,3830.0
2023-12-20 15:00:00,220.99,221.02,220.79,220.88,2445.0,218.1668,218.1965,217.9694,218.0582,2445.0
2023-12-20 15:05:00,220.88,221.06,220.84,220.89,3809.0,218.0582,218.2359,218.0188,218.0681,3809.0
2023-12-20 15:10:00,221.0,221.26,221.0,221.08,5849.0,218.1767,218.4334,218.1767,218.2557,5849.0
2023-12-20 15:15:00,221.08,221.25,221.01,221.05,4676.0,218.2557,218.4235,218.1866,218.2261,4676.0
2023-12-20 15:20:00,221.0,221.08,220.79,221.08,5116.0,218.1767,218.2557,217.9694,218.2557,5116.0
2023-12-20 15:25:00,220.91,220.99,220.65,220.68,4226.0,218.0879,218.1668,217.8312,217.8608,4226.0
2023-12-20 15:30:00,220.74,220.81,220.28,220.3,11865.0,217.92,217.9891,217.4659,217.4856,11865.0
2023-12-20 15:35:00,220.25,220.41,220.12,220.33,9134.0,217.4363,217.5942,217.3079,217.5153,9134.0
2023-12-20 15:40:00,220.42,220.79,220.42,220.62,13463.0,217.6041,217.9694,217.6041,217.8016,13463.0
2023-12-20 15:45:00,220.56,220.66,220.35,220.66,12358.0,217.7423,217.8411,217.535,217.8411,12358.0
2023-12-20 15:50:00,220.89,220.95,220.26,220.57,18078.0,218.0681,218.1273,217.4462,217.7522,18078.0
2023-12-20 15:55:00,220.55,220.55,220.1,220.1,73143.0,217.7325,217.7325,217.2882,217.2882,73143.0
2023-12-21 09:30:00,219.99,220.08,218.62,219.41,18451.0,217.1796,217.2685,215.8271,216.607,18451.0
2023-12-21 09:35:00,219.69,221.08,219.62,221.08,4859.0,216.8834,218.2557,216.8143,218.2557,4859.0
2023-12-21 09:40:00,221.25,221.25,220.68,220.87,2916.0,218.4235,218.4235,217.8608,218.0484,2916.0
2023-12-21 09:45:00,221.03,221.03,220.55,220.56,2813.0,218.2063,218.2063,217.7325,217.7423,2813.0
2023-12-21 09:50:00,220.56,221.02,220.2,220.61,4870.0,217.7423,218.1965,217.3869,217.7917,4870.0
2023-12-21 09:55:00,220.64,221.09,220.58,220.73,9843.0,217.8213,218.2656,217.7621,217.9102,9843.0
2023-12-21 10:00:00,220.68,220.94,220.66,220.74,5591.0,217.8608,218.1175,217.8411,217.92,5591.0
2023-12-21 10:05:00,220.72,220.98,220.59,220.59,3409.0,217.9003,218.157,217.7719,217.7719,3409.0
2023-12-21 10:10:00,220.5,220.61,220.12,220.25,9206.0,217.6831,217.7917,217.3079,217.4363,9206.0
2023-12-21 10:15:00,220.19,220.71,220.15,220.5,3874.0,217.3771,217.8904,217.3376,217.6831,3874.0
2023-12-21 10:20:00,220.45,220.84,220.23,220.71,2060.0,217.6337,218.0188,217.4165,217.8904,2060.0
2023-12-21 10:25:00,220.6,220.71,220.29,220.29,2134.0,217.7818,217.8904,217.4758,217.4758,2134.0
2023-12-21 10:30:00,220.41,220.48,220.25,220.38,1529.0,217.5942,217.6634,217.4363,217.5646,1529.0
2023-12-21 10:35:00,220.49,220.49,220.22,220.46,2836.0,217.6732,217.6732,217.4067,217.6436,2836.0
2023-12-21 10:40:00,220.36,220.74,220.34,220.59,2725.0,217.5449,217.92,217.5251,217.7719,2725.0
2023-12-21 10:45:00,220.56,220.91,220.42,220.72,6931.0,217.7423,218.0879,217.6041,217.9003,6931.0
2023-12-21 10:50:00,220.84,220.94,220.72,220.72,3448.0,218.0188,218.1175,217.9003,217.9003,3448.0
2023-12-21 10:55:00,220.88,220.9,220.41,220.46,7883.0,218.0582,218.078,217.5942,217.6436,7883.0
2023-12-21 11:00:00,220.52,220.7,220.35,220.69,6066.0,217.7028,217.8805,217.535,217.8707,6066.0
2023-12-21 11:05:00,220.64,220.79,220.5,220.51,5390.0,217.8213,217.9694,217.6831,217.693,5390.0
2023-12-21 11:10:00,220.51,220.56,220.36,220.47,4416.0,217.693,217.7423,217.5449,217.6535,4416.0
2023-12-21 11:15:00,220.35,220.55,220.32,220.53,5483.0,217.535,217.7325,217.5054,217.7127,5483.0
2023-12-21 11:20:00,220.42,220.65,220.12,220.65,7374.0,217.6041,217.8312,217.3079,217.8312,7374.0
2023-12-21 11:25:00,220.59,220.69,220.51,220.58,1400.0,217.7719,217.8707,217.693,217.7621,1400.0
2023-12-21 11:30:00,220.67,220.86,220.3,220.3,3863.0,217.8509,218.0385,217.4856,217.4856,3863.0
2023-12-21 11:35:00,220.18,220.45,220.1,220.3,3708.0,217.3672,217.6337,217.2882,217.4856,3708.0
2023-12-21 11:40:00,220.03,220.17,219.87,220.12,1502.0,217.2191,217.3573,217.0611,217.3079,1502.0
2023-12-21 11:45:00,219.88,219.98,219.55,219.64,1901.0,217.071,217.1697,216.7452,216.8341,1901.0
2023-12-21 11:50:00,219.68,219.75,219.61,219.75,2277.0,216.8736,216.9427,216.8045,216.9427,2277.0
2023-12-21 11:55:00,219.77,219.83,219.58,219.66,9717.0,216.9624,217.0217,216.7748,216.8538,9717.0
2023-12-21 12:00:00,219.7,219.85,219.52,219.8,3461.0,216.8933,217.0414,216.7156,216.992,3461.0
2023-12-21 12:05:00,219.7,220.0,219.59,220.0,4586.0,216.8933,217.1895,216.7847,217.1895,4586.0
2023-12-21 12:10:00,220.08,220.5,220.05,220.5,7932.0,217.2685,217.6831,217.2388,217.6831,7932.0
2023-12-21 12:15:00,220.44,220.75,220.3,220.75,8438.0,217.6239,217.9299,217.4856,217.9299,8438.0
2023-12-21 12:20:00,220.7,221.12,220.64,221.1,9376.0,217.8805,218.2952,217.8213,218.2754,9376.0
2023-12-21 12:25:00,221.2,221.39,221.2,221.28,8775.0,218.3742,218.5617,218.3742,218.4531,8775.0
2023-12-21 12:30:00,221.31,221.43,220.8,220.96,4212.0,218.4827,218.6012,217.9793,218.1372,4212.0
2023-12-21 12:35:00,220.99,221.27,220.99,221.2,3278.0,218.1668,218.4433,218.1668,218.3742,3278.0
2023-12-21 12:40:00,221.27,221.48,221.16,221.32,8607.0,218.4433,218.6506,218.3347,218.4926,8607.0
2023-12-21 12:45:00,221.35,221.49,221.25,221.31,2828.0,218.5222,218.6604,218.4235,218.4827,2828.0
2023-12-21 12:50:00,221.31,221.42,221.06,221.12,2942.0,218.4827,218.5913,218.2359,218.2952,2942.0
2023-12-21 12:55:00,220.89,221.05,220.67,220.75,5764.0,218.0681,218.2261,217.8509,217.9299,5764.0
2023-12-21 13:00:00,220.66,220.99,220.66,220.99,4013.0,217.8411,218.1668,217.8411,218.1668,4013.0
2023-12-21 13:05:00,221.0,221.1,220.89,220.99,6489.0,218.1767,218.2754,218.0681,218.1668,6489.0
2023-12-21 13:10:00,220.99,220.99,220.99,220.99,124.0,218.1668,218.1668,218.1668,218.1668,124.0
2023-12-21 13:15:00,220.91,220.98,220.81,220.88,1300.0,218.0879,218.157,217.9891,218.0582,1300.0
2023-12-21 13:20:00,220.73,221.29,220.71,221.29,2457.0,217.9102,218.463,217.8904,218.463,2457.0
2023-12-21 13:25:00,221.24,221.3,221.15,221.3,1405.0,218.4136,218.4729,218.3248,218.4729,1405.0
2023-12-21 13:30:00,221.31,221.41,221.24,221.27,2280.0,218.4827,218.5815,218.4136,218.4433,2280.0
2023-12-21 13:35:00,221.24,221.44,221.22,221.38,3411.0,218.4136,218.6111,218.3939,218.5519,3411.0
2023-12-21 13:40:00,221.38,221.42,221.11,221.2,4036.0,218.5519,218.5913,218.2853,218.3742,4036.0
2023-12-21 13:45:00,221.23,221.39,221.22,221.39,1742.0,218.4038,218.5617,218.3939,218.5617,1742.0
2023-12-21 13:50:00,221.43,221.6,221.35,221.49,2309.0,218.6012,218.769,218.5222,218.6604,2309.0
2023-12-21 13:55:00,221.52,221.67,221.45,221.5,6751.0,218.6901,218.8381,218.621,218.6703,6751.0
2023-12-21 14:00:00,221.47,221.71,221.46,221.65,10355.0,218.6407,218.8776,218.6308,218.8184,10355.0
2023-12-21 14:05:00,221.65,221.85,221.58,221.82,5783.0,218.8184,219.0158,218.7493,218.9862,5783.0
2023-12-21 14:10:00,221.71,221.98,221.68,221.88,2787.0,218.8776,219.1442,218.848,219.0455,2787.0
2023-12-21 14:15:00,221.76,221.8,221.65,221.79,1582.0,218.927,218.9665,218.8184,218.9566,1582.0
2023-12-21 14:20:00,221.81,221.96,221.79,221.94,2395.0,218.9764,219.1244,218.9566,219.1047,2395.0
2023-12-21 14:25:00,221.93,222.08,221.88,222.08,2230.0,219.0948,219.2429,219.0455,219.2429,2230.0
2023-12-21 14:30:00,221.99,222.08,221.95,222.06,2625.0,219.1541,219.2429,219.1146,219.2232,2625.0
2023-12-21 14:35:00,221.94,221.97,221.89,221.89,7575.0,219.1047,219.1343,219.0553,219.0553,7575.0
2023-12-21 14:40:00,221.88,222.21,221.87,222.18,4724.0,219.0455,219.3712,219.0356,219.3416,4724.0
2023-12-21 14:45:00,222.21,222.29,222.2,222.2,2400.0,219.3712,219.4502,219.3614,219.3614,2400.0
2023-12-21 14:50:00,222.12,222.2,221.96,222.0,4164.0,219.2824,219.3614,219.1244,219.1639,4164.0
2023-12-21 14:55:00,222.03,222.04,221.82,221.92,6268.0,219.1935,219.2034,218.9862,219.085,6268.0
2023-12-21 15:00:00,222.0,222.03,221.78,221.78,7794.0,219.1639,219.1935,218.9467,218.9467,7794.0
2023-12-21 15:05:00,221.78,221.85,221.67,221.68,3690.0,218.9467,219.0158,218.8381,218.848,3690.0
2023-12-21 15:10:00,221.69,221.89,221.62,221.8,4866.0,218.8579,219.0553,218.7888,218.9665,4866.0
2023-12-21 15:15:00,221.84,221.84,221.66,221.76,5924.0,219.006,219.006,218.8283,218.927,5924.0
2023-12-21 15:20:00,221.73,221.97,221.72,221.94,4736.0,218.8974,219.1343,218.8875,219.1047,4736.0
2023-12-21 15:25:00,221.93,222.16,221.86,222.1,3248.0,219.0948,219.3219,219.0257,219.2627,3248.0
2023-12-21 15:30:00,222.06,222.18,222.04,222.06,3923.0,219.2232,219.3416,219.2034,219.2232,3923.0
2023-12-21 15:35:00,222.03,222.56,222.03,222.44,4228.0,219.1935,219.7168,219.1935,219.5983,4228.0
2023-12-21 15:40:00,222.48,222.62,222.4,222.42,4322.0,219.6378,219.776,219.5588,219.5786,4322.0
2023-12-21 15:45:00,222.44,222.73,222.23,222.23,8401.0,219.5983,219.8846,219.391,219.391,8401.0
2023-12-21 15:50:00,222.33,222.8,222.33,222.62,11723.0,219.4897,219.9537,219.4897,219.776,11723.0
2023-12-21 15:55:00,222.59,222.96,222.43,222.87,42491.0,219.7464,220.1117,219.5884,220.0228,42491.0
2023-12-22 09:30:00,223.2,223.28,223.2,223.28,9602.0,220.3486,220.4276,220.3486,220.4276,9602.0
2023-12-22 09:35:00,222.65,222.67,221.55,221.56,4200.0,219.8056,219.8254,218.7197,218.7296,4200.0
2023-12-22 09:40:00,221.45,222.3,221.45,221.88,3077.0,218.621,219.4601,218.621,219.0455,3077.0
2023-12-22 09:45:00,221.58,222.65,221.58,221.81,2668.0,218.7493,219.8056,218.7493,218.9764,2668.0
2023-12-22 09:50:00,221.83,222.64,221.42,221.94,7213.0,218.9961,219.7958,218.5913,219.1047,7213.0
2023-12-22 09:55:00,221.91,221.92,221.5,221.51,4712.0,219.0751,219.085,218.6703,218.6802,4712.0
2023-12-22 10:00:00,221.72,222.43,221.46,222.42,9352.0,218.8875,219.5884,218.6308,219.5786,9352.0
2023-12-22 10:05:00,222.42,222.51,221.93,221.96,8534.0,219.5786,219.6674,219.0948,219.1244,8534.0
2023-12-22 10:10:00,222.08,222.11,221.91,222.1,3863.0,219.2429,219.2725,219.0751,219.2627,3863.0
2023-12-22 10:15:00,222.03,222.36,221.91,222.33,7503.0,219.1935,219.5193,219.0751,219.4897,7503.0
2023-12-22 10:20:00,222.33,222.93,222.33,222.93,10434.0,219.4897,220.0821,219.4897,220.0821,10434.0
2023-12-22 10:25:00,222.84,222.92,222.43,222.56,3260.0,219.9932,220.0722,219.5884,219.7168,3260.0
2023-12-22 10:30:00,222.44,222.81,222.36,222.39,6477.0,219.5983,219.9636,219.5193,219.5489,6477.0
2023-12-22 10:35:00,222.4,222.69,222.34,222.34,3887.0,219.5588,219.8451,219.4996,219.4996,3887.0
2023-12-22 10:40:00,222.44,222.57,221.96,222.16,3500.0,219.5983,219.7267,219.1244,219.3219,3500.0
2023-12-22 10:45:00,222.16,222.36,221.98,222.28,20117.0,219.3219,219.5193,219.1442,219.4404,20117.0
2023-12-22 10:50:00,222.3,222.47,222.11,222.44,4076.0,219.4601,219.6279,219.2725,219.5983,4076.0
2023-12-22 10:55:00,222.37,222.4,222.12,222.14,6828.0,219.5292,219.5588,219.2824,219.3021,6828.0
2023-12-22 11:00:00,222.11,222.29,222.05,222.19,4634.0,219.2725,219.4502,219.2133,219.3515,4634.0
2023-12-22 11:05:00,222.16,222.4,222.06,222.21,2280.0,219.3219,219.5588,219.2232,219.3712,2280.0
2023-12-22 11:10:00,222.31,222.62,222.23,222.51,5890.0,219.47,219.776,219.391,219.6674,5890.0
2023-12-22 11:15:00,222.55,222.91,222.54,222.91,2170.0,219.7069,220.0623,219.697,220.0623,2170.0
2023-12-22 11:20:00,222.98,223.25,222.85,223.08,9648.0,220.1314,220.398,220.0031,220.2301,9648.0
2023-12-22 11:25:00,223.08,223.3,222.95,223.16,1224.0,220.2301,220.4473,220.1018,220.3091,1224.0
2023-12-22 11:30:00,223.16,223.29,222.57,222.59,3642.0,220.3091,220.4375,219.7267,219.7464,3642.0
2023-12-22 11:35:00,222.55,222.55,222.24,222.42,1906.0,219.7069,219.7069,219.4009,219.5786,1906.0
2023-12-22 11:40:00,222.43,222.43,222.29,222.29,1360.0,219.5884,219.5884,219.4502,219.4502,1360.0
2023-12-22 11:45:00,222.47,222.5,222.14,222.3,2455.0,219.6279,219.6575,219.3021,219.4601,2455.0
2023-12-22 11:50:00,222.3,222.5,222.29,222.5,1245.0,219.4601,219.6575,219.4502,219.6575,1245.0
2023-12-22 11:55:00,222.57,222.57,222.49,222.49,859.0,219.7267,219.7267,219.6477,219.6477,859.0
2023-12-22 12:00:00,222.37,222.53,222.2,222.38,4018.0,219.5292,219.6872,219.3614,219.5391,4018.0
2023-12-22 12:05:00,222.27,222.4,222.25,222.26,1180.0,219.4305,219.5588,219.4107,219.4206,1180.0
2023-12-22 12:10:00,222.23,222.24,221.98,222.09,2428.0,219.391,219.4009,219.1442,219.2528,2428.0
2023-12-22 12:15:00,221.93,221.99,221.68,221.84,3106.0,219.0948,219.1541,218.848,219.006,3106.0
2023-12-22 12:20:00,221.97,222.3,221.97,222.3,2190.0,219.1343,219.4601,219.1343,219.4601,2190.0
2023-12-22 12:25:00,222.43,222.43,222.05,222.17,1914.0,219.5884,219.5884,219.2133,219.3318,1914.0
2023-12-22 12:30:00,222.18,222.18,221.92,221.92,402.0,219.3416,219.3416,219.085,219.085,402.0
2023-12-22 12:35:00,221.87,222.0,221.72,221.88,2229.0,219.0356,219.1639,218.8875,219.0455,2229.0
2023-12-22 12:40:00,221.81,221.93,221.8,221.85,900.0,218.9764,219.0948,218.9665,219.0158,900.0
2023-12-22 12:45:00,221.94,222.07,221.87,221.87,3231.0,219.1047,219.233,219.0356,219.0356,3231.0
2023-12-22 12:50:00,221.97,222.28,221.96,222.22,8231.0,219.1343,219.4404,219.1244,219.3811,8231.0
2023-12-22 12:55:00,222.28,222.28,222.16,222.25,454.0,219.4404,219.4404,219.3219,219.4107,454.0
2023-12-22 13:00:00,222.26,222.46,222.25,222.46,1247.0,219.4206,219.6181,219.4107,219.6181,1247.0
2023-12-22 13:05:00,222.3,222.51,222.3,222.51,900.0,219.4601,219.6674,219.4601,219.6674,900.0
2023-12-22 13:10:00,222.5,222.74,222.36,222.74,1742.0,219.6575,219.8945,219.5193,219.8945,1742.0
2023-12-22 13:15:00,222.8,222.8,222.68,222.73,510.0,219.9537,219.9537,219.8352,219.8846,510.0
2023-12-22 13:20:00,222.74,222.78,222.68,222.69,2138.0,219.8945,219.934,219.8352,219.8451,2138.0
2023-12-22 13:25:00,222.69,222.74,222.61,222.62,1018.0,219.8451,219.8945,219.7661,219.776,1018.0
2023-12-22 13:30:00,222.62,222.76,222.61,222.62,1432.0,219.776,219.9142,219.7661,219.776,1432.0
2023-12-22 13:35:00,222.64,222.73,222.56,222.56,3045.0,219.7958,219.8846,219.7168,219.7168,3045.0
2023-12-22 13:40:00,222.52,222.54,222.16,222.17,1108.0,219.6773,219.697,219.3219,219.3318,1108.0
2023-12-22 13:45:00,222.28,222.34,222.27,222.34,871.0,219.4404,219.4996,219.4305,219.4996,871.0
2023-12-22 13:50:00,222.4,222.65,222.34,222.34,4019.0,219.5588,219.8056,219.4996,219.4996,4019.0
2023-12-22 13:55:00,222.29,222.48,222.29,222.48,450.0,219.4502,219.6378,219.4502,219.6378,450.0
2023-12-22 14:00:00,222.44,222.44,222.34,222.42,686.0,219.5983,219.5983,219.4996,219.5786,686.0
2023-12-22 14:05:00,222.43,222.43,222.02,222.19,3481.0,219.5884,219.5884,219.1837,219.3515,3481.0
2023-12-22 14:10:00,222.16,222.38,222.05,222.34,3327.0,219.3219,219.5391,219.2133,219.4996,3327.0
2023-12-22 14:15:00,222.34,222.35,222.09,222.16,1951.0,219.4996,219.5095,219.2528,219.3219,1951.0
2023-12-22 14:20:00,222.05,222.12,221.77,221.78,2214.0,219.2133,219.2824,218.9369,218.9467,2214.0
2023-12-22 14:25:00,221.85,221.94,221.65,221.81,3488.0,219.0158,219.1047,218.8184,218.9764,3488.0
2023-12-22 14:30:00,221.75,221.95,221.65,221.95,1626.0,218.9171,219.1146,218.8184,219.1146,1626.0
2023-12-22 14:35:00,221.79,222.11,221.79,222.03,3324.0,218.9566,219.2725,218.9566,219.1935,3324.0
2023-12-22 14:40:00,221.97,222.4,221.97,222.4,4417.0,219.1343,219.5588,219.1343,219.5588,4417.0
2023-12-22 14:45:00,222.42,222.44,222.2,222.21,952.0,219.5786,219.5983,219.3614,219.3712,952.0
2023-12-22 14:50:00,222.22,222.61,222.21,222.61,2534.0,219.3811,219.7661,219.3712,219.7661,2534.0
2023-12-22 14:55:00,222.53,222.76,222.53,222.72,1930.0,219.6872,219.9142,219.6872,219.8747,1930.0
2023-12-22 15:00:00,222.73,222.96,222.54,222.83,2733.0,219.8846,220.1117,219.697,219.9833,2733.0
2023-12-22 15:05:00,222.96,223.09,222.84,223.09,1512.0,220.1117,220.24,219.9932,220.24,1512.0
2023-12-22 15:10:00,223.08,223.08,222.87,222.87,1470.0,220.2301,220.2301,220.0228,220.0228,1470.0
2023-12-22 15:15:00,222.9,222.9,222.72,222.87,1215.0,220.0524,220.0524,219.8747,220.0228,1215.0
2023-12-22 15:20:00,222.76,222.81,222.63,222.81,2142.0,219.9142,219.9636,219.7859,219.9636,2142.0
2023-12-22 15:25:00,222.7,222.9,222.64,222.87,1284.0,219.855,220.0524,219.7958,220.0228,1284.0
2023-12-22 15:30:00,222.82,222.86,222.66,222.67,3621.0,219.9735,220.0129,219.8155,219.8254,3621.0
2023-12-22 15:35:00,222.67,222.74,222.34,222.34,5430.0,219.8254,219.8945,219.4996,219.4996,5430.0
2023-12-22 15:40:00,222.27,222.69,222.25,222.63,7801.0,219.4305,219.8451,219.4107,219.7859,7801.0
2023-12-22 15:45:00,222.66,222.78,222.34,222.34,5049.0,219.8155,219.934,219.4996,219.4996,5049.0
2023-12-22 15:50:00,222.36,223.03,222.27,223.0,10169.0,219.5193,220.1808,219.4305,220.1512,10169.0
2023-12-22 15:55:00,223.07,223.08,222.78,222.9,24001.0,220.2203,220.2301,219.934,220.0524,24001.0
2023-12-26 09:30:00,222.09,222.56,222.09,222.56,5245.0,219.2528,219.7168,219.2528,219.7168,5245.0
2023-12-26 09:35:00,222.53,222.54,221.83,222.46,967.0,219.6872,219.697,218.9961,219.6181,967.0
2023-12-26 09:40:00,222.05,222.22,221.85,222.22,2400.0,219.2133,219.3811,219.0158,219.3811,2400.0
2023-12-26 09:45:00,222.03,222.04,222.03,222.03,100.0,219.1935,219.2034,219.1935,219.1935,100.0
2023-12-26 09:50:00,222.0,222.0,221.36,221.57,1100.0,219.1639,219.1639,218.5321,218.7394,1100.0
2023-12-26 09:55:00,221.33,221.67,221.17,221.64,2024.0,218.5025,218.8381,218.3445,218.8085,2024.0
2023-12-26 10:00:00,221.61,221.92,221.36,221.63,2588.0,218.7789,219.085,218.5321,218.7987,2588.0
2023-12-26 10:05:00,221.43,221.85,221.42,221.78,3717.0,218.6012,219.0158,218.5913,218.9467,3717.0
2023-12-26 10:10:00,221.48,221.82,221.44,221.82,1684.0,218.6506,218.9862,218.6111,218.9862,1684.0
2023-12-26 10:15:00,221.78,221.78,221.23,221.29,2650.0,218.9467,218.9467,218.4038,218.463,2650.0
2023-12-26 10:20:00,221.43,221.46,221.31,221.31,1650.0,218.6012,218.6308,218.4827,218.4827,1650.0
2023-12-26 10:25:00,221.43,221.6,221.21,221.6,4566.0,218.6012,218.769,218.384,218.769,4566.0
2023-12-26 10:30:00,221.68,221.72,221.68,221.69,923.0,218.848,218.8875,218.848,218.8579,923.0
2023-12-26 10:35:00,221.77,222.01,221.76,221.83,2796.0,218.9369,219.1738,218.927,218.9961,2796.0
2023-12-26 10:40:00,221.85,221.99,221.85,221.94,1330.0,219.0158,219.1541,219.0158,219.1047,1330.0
2023-12-26 10:45:00,221.88,222.05,221.81,222.05,2478.0,219.0455,219.2133,218.9764,219.2133,2478.0
2023-12-26 10:50:00,222.0,222.02,221.82,221.82,1560.0,219.1639,219.1837,218.9862,218.9862,1560.0
2023-12-26 10:55:00,221.65,221.82,221.64,221.82,1929.0,218.8184,218.9862,218.8085,218.9862,1929.0
2023-12-26 11:00:00,221.79,221.79,221.7,221.7,400.0,218.9566,218.9566,218.8678,218.8678,400.0
2023-12-26 11:05:00,221.78,221.78,221.62,221.62,1541.0,218.9467,218.9467,218.7888,218.7888,1541.0
2023-12-26 11:10:00,221.73,221.95,221.72,221.95,1322.0,218.8974,219.1146,218.8875,219.1146,1322.0
2023-12-26 11:15:00,221.83,221.83,221.61,221.61,402.0,218.9961,218.9961,218.7789,218.7789,402.0
2023-12-26 11:20:00,221.56,221.6,221.55,221.6,847.0,218.7296,218.769,218.7197,218.769,847.0
2023-12-26 11:25:00,221.54,221.57,221.47,221.57,1041.0,218.7098,218.7394,218.6407,218.7394,1041.0
2023-12-26 11:30:00,221.53,221.67,221.47,221.67,748.0,218.6999,218.8381,218.6407,218.8381,748.0
2023-12-26 11:35:00,221.62,221.72,221.61,221.7,1934.0,218.7888,218.8875,218.7789,218.8678,1934.0
2023-12-26 11:40:00,221.7,222.09,221.7,222.09,3250.0,218.8678,219.2528,218.8678,219.2528,3250.0
2023-12-26 11:45:00,222.04,222.04,221.98,222.0,915.0,219.2034,219.2034,219.1442,219.1639,915.0
2023-12-26 11:50:00,221.95,221.95,221.63,221.75,1118.0,219.1146,219.1146,218.7987,218.9171,1118.0
2023-12-26 11:55:00,221.68,221.68,221.52,221.68,1830.0,218.848,218.848,218.6901,218.848,1830.0
2023-12-26 12:00:00,221.5,221.57,221.49,221.57,400.0,218.6703,218.7394,218.6604,218.7394,400.0
2023-12-26 12:05:00,221.53,221.63,221.46,221.54,1089.0,218.6999,218.7987,218.6308,218.7098,1089.0
2023-12-26 12:10:00,221.63,221.96,221.54,221.83,2185.0,218.7987,219.1244,218.7098,218.9961,2185.0
2023-12-26 12:15:00,221.81,222.0,221.81,222.0,1509.0,218.9764,219.1639,218.9764,219.1639,1509.0
2023-12-26 12:20:00,221.98,222.07,221.83,222.07,2185.0,219.1442,219.233,218.9961,219.233,2185.0
2023-12-26 12:25:00,222.05,222.05,221.91,222.0,778.0,219.2133,219.2133,219.0751,219.1639,778.0
2023-12-26 12:30:00,221.66,221.85,221.58,221.77,1738.0,218.8283,219.0158,218.7493,218.9369,1738.0
2023-12-26 12:35:00,221.8,221.91,221.79,221.83,1291.0,218.9665,219.0751,218.9566,218.9961,1291.0
2023-12-26 12:40:00,221.79,222.01,221.79,221.98,1950.0,218.9566,219.1738,218.9566,219.1442,1950.0
2023-12-26 12:45:00,222.03,222.17,222.02,222.17,1699.0,219.1935,219.3318,219.1837,219.3318,1699.0
2023-12-26 12:50:00,221.98,222.12,221.82,222.06,1628.0,219.1442,219.2824,218.9862,219.2232,1628.0
2023-12-26 12:55:00,221.92,222.04,221.92,222.04,873.0,219.085,219.2034,219.085,219.2034,873.0
2023-12-26 13:00:00,221.91,222.2,221.91,222.0,9909.0,219.0751,219.3614,219.0751,219.1639,9909.0
2023-12-26 13:05:00,222.0,222.08,221.8,221.94,15464.0,219.1639,219.2429,218.9665,219.1047,15464.0
2023-12-26 13:10:00,221.95,222.2,221.95,222.03,1200.0,219.1146,219.3614,219.1146,219.1935,1200.0
2023-12-26 13:15:00,221.91,221.98,221.87,221.91,902.0,219.0751,219.1442,219.0356,219.0751,902.0
2023-12-26 13:20:00,221.91,222.06,221.87,222.06,1624.0,219.0751,219.2232,219.0356,219.2232,1624.0
2023-12-26 13:25:00,221.98,222.05,221.93,222.05,1360.0,219.1442,219.2133,219.0948,219.2133,1360.0
2023-12-26 13:30:00,221.96,222.13,221.96,222.13,470.0,219.1244,219.2923,219.1244,219.2923,470.0
2023-12-26 13:35:00,221.99,222.18,221.99,222.12,1580.0,219.1541,219.3416,219.1541,219.2824,1580.0
2023-12-26 13:40:00,222.22,222.25,222.11,222.25,730.0,219.3811,219.4107,219.2725,219.4107,730.0
2023-12-26 13:45:00,222.25,222.25,222.13,222.14,2396.0,219.4107,219.4107,219.2923,219.3021,2396.0
2023-12-26 13:50:00,222.1,222.11,222.04,222.05,750.0,219.2627,219.2725,219.2034,219.2133,750.0
2023-12-26 13:55:00,222.13,222.23,222.13,222.23,1107.0,219.2923,219.391,219.2923,219.391,1107.0
2023-12-26 14:00:00,222.25,222.25,222.14,222.19,995.0,219.4107,219.4107,219.3021,219.3515,995.0
2023-12-26 14:05:00,222.1,222.22,222.08,222.22,992.0,219.2627,219.3811,219.2429,219.3811,992.0
2023-12-26 14:10:00,222.15,222.18,222.05,222.05,1205.0,219.312,219.3416,219.2133,219.2133,1205.0
2023-12-26 14:15:00,221.95,222.09,221.95,222.09,1000.0,219.1146,219.2528,219.1146,219.2528,1000.0
2023-12-26 14:20:00,222.09,222.15,222.0,222.12,2309.0,219.2528,219.312,219.1639,219.2824,2309.0
2023-12-26 14:25:00,222.05,222.19,222.05,222.14,1453.0,219.2133,219.3515,219.2133,219.3021,1453.0
2023-12-26 14:30:00,222.14,222.37,222.14,222.28,2051.0,219.3021,219.5292,219.3021,219.4404,2051.0
2023-12-26 14:35:00,222.32,222.32,222.25,222.3,893.0,219.4798,219.4798,219.4107,219.4601,893.0
2023-12-26 14:40:00,222.38,222.52,222.37,222.43,1503.0,219.5391,219.6773,219.5292,219.5884,1503.0
2023-12-26 14:45:00,222.37,222.43,222.32,222.32,412.0,219.5292,219.5884,219.4798,219.4798,412.0
2023-12-26 14:50:00,222.28,222.45,222.28,222.44,715.0,219.4404,219.6082,219.4404,219.5983,715.0
2023-12-26 14:55:00,222.31,222.39,222.31,222.38,1100.0,219.47,219.5489,219.47,219.5391,1100.0
2023-12-26 15:00:00,222.33,222.42,222.3,222.42,910.0,219.4897,219.5786,219.4601,219.5786,910.0
2023-12-26 15:05:00,222.37,222.57,222.35,222.56,6153.0,219.5292,219.7267,219.5095,219.7168,6153.0
2023-12-26 15:10:00,222.45,222.47,222.35,222.38,4866.0,219.6082,219.6279,219.5095,219.5391,4866.0
2023-12-26 15:15:00,222.34,222.43,222.3,222.38,1428.0,219.4996,219.5884,219.4601,219.5391,1428.0
2023-12-26 15:20:00,222.33,222.56,222.32,222.55,2085.0,219.4897,219.7168,219.4798,219.7069,2085.0
2023-12-26 15:25:00,222.64,222.75,222.5,222.57,1762.0,219.7958,219.9044,219.6575,219.7267,1762.0
2023-12-26 15:30:00,222.62,222.62,222.53,222.59,743.0,219.776,219.776,219.6872,219.7464,743.0
2023-12-26 15:35:00,222.63,222.64,222.36,222.37,6012.0,219.7859,219.7958,219.5193,219.5292,6012.0
2023-12-26 15:40:00,222.37,222.54,222.28,222.53,4313.0,219.5292,219.697,219.4404,219.6872,4313.0
2023-12-26 15:45:00,222.51,222.52,222.15,222.16,4648.0,219.6674,219.6773,219.312,219.3219,4648.0
2023-12-26 15:50:00,222.2,222.64,222.2,222.51,10672.0,219.3614,219.7958,219.3614,219.6674,10672.0
2023-12-26 15:55:00,222.55,222.81,222.23,222.45,42709.0,219.7069,219.9636,219.391,219.6082,42709.0
2023-12-27 09:30:00,221.84,222.17,221.15,221.2,6508.0,219.006,219.3318,218.3248,218.3742,6508.0
2023-12-27 09:35:00,221.43,222.2,221.42,222.13,1781.0,218.6012,219.3614,218.5913,219.2923,1781.0
2023-12-27 09:40:00,221.99,222.53,221.99,222.31,2785.0,219.1541,219.6872,219.1541,219.47,2785.0
2023-12-27 09:45:00,222.31,222.6,222.2,222.29,3784.0,219.47,219.7563,219.3614,219.4502,3784.0
2023-12-27 09:50:00,222.21,222.55,222.21,222.41,2204.0,219.3712,219.7069,219.3712,219.5687,2204.0
2023-12-27 09:55:00,222.34,222.59,222.15,222.27,7300.0,219.4996,219.7464,219.312,219.4305,7300.0
2023-12-27 10:00:00,222.43,222.5,221.69,221.69,4269.0,219.5884,219.6575,218.8579,218.8579,4269.0
2023-12-27 10:05:00,221.86,221.86,221.47,221.6,2096.0,219.0257,219.0257,218.6407,218.769,2096.0
2023-12-27 10:10:00,221.79,221.96,221.46,221.73,4298.0,218.9566,219.1244,218.6308,218.8974,4298.0
2023-12-27 10:15:00,221.55,221.72,221.24,221.58,6904.0,218.7197,218.8875,218.4136,218.7493,6904.0
2023-12-27 10:20:00,221.47,221.54,221.4,221.47,1911.0,218.6407,218.7098,218.5716,218.6407,1911.0
2023-12-27 10:25:00,221.53,221.63,221.51,221.53,3640.0,218.6999,218.7987,218.6802,218.6999,3640.0
2023-12-27 10:30:00,221.53,221.91,221.52,221.78,5686.0,218.6999,219.0751,218.6901,218.9467,5686.0
2023-12-27 10:35:00,221.76,222.05,221.74,221.88,7913.0,218.927,219.2133,218.9073,219.0455,7913.0
2023-12-27 10:40:00,222.02,222.02,221.75,222.0,1061.0,219.1837,219.1837,218.9171,219.1639,1061.0
2023-12-27 10:45:00,221.89,221.96,221.8,221.88,2486.0,219.0553,219.1244,218.9665,219.0455,2486.0
2023-12-27 10:50:00,221.8,221.95,221.76,221.83,3193.0,218.9665,219.1146,218.927,218.9961,3193.0
2023-12-27 10:55:00,221.75,222.01,221.63,221.98,2568.0,218.9171,219.1738,218.7987,219.1442,2568.0
2023-12-27 11:00:00,222.03,222.03,221.98,222.0,628.0,219.1935,219.1935,219.1442,219.1639,628.0
2023-12-27 11:05:00,221.9,222.11,221.9,222.04,1000.0,219.0652,219.2725,219.0652,219.2034,1000.0
2023-12-27 11:10:00,221.96,222.16,221.96,222.08,2199.0,219.1244,219.3219,219.1244,219.2429,2199.0
2023-12-27 11:15:00,222.14,222.14,221.88,221.88,700.0,219.3021,219.3021,219.0455,219.0455,700.0
2023-12-27 11:20:00,221.89,222.0,221.89,221.89,1056.0,219.0553,219.1639,219.0553,219.0553,1056.0
2023-12-27 11:25:00,221.9,222.03,221.85,222.03,2048.0,219.0652,219.1935,219.0158,219.1935,2048.0
2023-12-27 11:30:00,221.94,221.97,221.72,221.9,1524.0,219.1047,219.1343,218.8875,219.0652,1524.0
2023-12-27 11:35:00,221.84,222.08,221.84,222.04,3211.0,219.006,219.2429,219.006,219.2034,3211.0
2023-12-27 11:40:00,222.04,222.1,222.02,222.03,1656.0,219.2034,219.2627,219.1837,219.1935,1656.0
2023-12-27 11:45:00,221.95,221.98,221.9,221.95,2361.0,219.1146,219.1442,219.0652,219.1146,2361.0
2023-12-27 11:50:00,222.01,222.27,221.92,222.27,2343.0,219.1738,219.4305,219.085,219.4305,2343.0
2023-12-27 11:55:00,222.27,222.39,222.27,222.34,1339.0,219.4305,219.5489,219.4305,219.4996,1339.0
2023-12-27 12:00:00,222.34,222.43,222.31,222.4,1834.0,219.4996,219.5884,219.47,219.5588,1834.0
2023-12-27 12:05:00,222.35,222.46,222.01,222.01,8293.0,219.5095,219.6181,219.1738,219.1738,8293.0
2023-12-27 12:10:00,221.98,222.14,221.98,221.99,900.0,219.1442,219.3021,219.1442,219.1541,900.0
2023-12-27 12:15:00,222.28,222.29,222.14,222.14,1179.0,219.4404,219.4502,219.3021,219.3021,1179.0
2023-12-27 12:20:00,222.15,222.3,222.12,222.3,2138.0,219.312,219.4601,219.2824,219.4601,2138.0
2023-12-27 12:25:00,222.34,222.45,222.34,222.44,1000.0,219.4996,219.6082,219.4996,219.5983,1000.0
2023-12-27 12:30:00,222.44,222.48,222.38,222.44,3188.0,219.5983,219.6378,219.5391,219.5983,3188.0
2023-12-27 12:35:00,222.44,222.74,222.44,222.64,4256.0,219.5983,219.8945,219.5983,219.7958,4256.0
2023-12-27 12:40:00,222.46,222.48,222.3,222.38,4565.0,219.6181,219.6378,219.4601,219.5391,4565.0
2023-12-27 12:45:00,222.29,222.42,222.05,222.42,3311.0,219.4502,219.5786,219.2133,219.5786,3311.0
2023-12-27 12:50:00,222.34,222.58,222.33,222.58,2162.0,219.4996,219.7365,219.4897,219.7365,2162.0
2023-12-27 12:55:00,222.58,222.71,222.47,222.65,2726.0,219.7365,219.8649,219.6279,219.8056,2726.0
2023-12-27 13:00:00,222.54,222.75,222.39,222.71,4161.0,219.697,219.9044,219.5489,219.8649,4161.0
2023-12-27 13:05:00,222.75,222.96,222.62,222.96,3861.0,219.9044,220.1117,219.776,220.1117,3861.0
2023-12-27 13:10:00,222.94,223.06,222.88,222.92,3191.0,220.0919,220.2104,220.0327,220.0722,3191.0
2023-12-27 13:15:00,223.05,223.07,222.92,223.07,2075.0,220.2005,220.2203,220.0722,220.2203,2075.0
2023-12-27 13:20:00,222.97,223.07,222.81,222.84,2873.0,220.1215,220.2203,219.9636,219.9932,2873.0
2023-12-27 13:25:00,222.83,222.97,222.83,222.97,4057.0,219.9833,220.1215,219.9833,220.1215,4057.0
2023-12-27 13:30:00,222.97,223.01,222.82,222.82,900.0,220.1215,220.161,219.9735,219.9735,900.0
2023-12-27 13:35:00,222.99,222.99,222.82,222.83,392.0,220.1413,220.1413,219.9735,219.9833,392.0
2023-12-27 13:40:00,223.0,223.14,222.84,223.14,3240.0,220.1512,220.2894,219.9932,220.2894,3240.0
2023-12-27 13:45:00,223.15,223.15,223.05,223.05,740.0,220.2992,220.2992,220.2005,220.2005,740.0
2023-12-27 13:50:00,223.15,223.17,223.14,223.17,500.0,220.2992,220.319,220.2894,220.319,500.0
2023-12-27 13:55:00,223.0,223.26,222.99,223.15,3048.0,220.1512,220.4078,220.1413,220.2992,3048.0
2023-12-27 14:00:00,223.14,223.15,222.65,222.75,2027.0,220.2894,220.2992,219.8056,219.9044,2027.0
2023-12-27 14:05:00,222.71,222.84,222.64,222.81,957.0,219.8649,219.9932,219.7958,219.9636,957.0
2023-12-27 14:10:00,222.79,222.79,222.47,222.7,3066.0,219.9438,219.9438,219.6279,219.855,3066.0
2023-12-27 14:15:00,222.65,222.95,222.64,222.95,625.0,219.8056,220.1018,219.7958,220.1018,625.0
2023-12-27 14:20:00,222.99,223.1,222.82,223.07,1633.0,220.1413,220.2499,219.9735,220.2203,1633.0
2023-12-27 14:25:00,222.98,223.17,222.82,222.95,5808.0,220.1314,220.319,219.9735,220.1018,5808.0
2023-12-27 14:30:00,222.98,223.02,222.9,222.91,2023.0,220.1314,220.1709,220.0524,220.0623,2023.0
2023-12-27 14:35:00,223.05,223.11,222.89,223.09,1799.0,220.2005,220.2598,220.0426,220.24,1799.0
2023-12-27 14:40:00,222.99,222.99,222.73,222.74,1950.0,220.1413,220.1413,219.8846,219.8945,1950.0
2023-12-27 14:45:00,222.72,222.88,222.72,222.78,1075.0,219.8747,220.0327,219.8747,219.934,1075.0
2023-12-27 14:50:00,222.79,222.82,222.68,222.68,1514.0,219.9438,219.9735,219.8352,219.8352,1514.0
2023-12-27 14:55:00,222.75,222.94,222.75,222.8,2817.0,219.9044,220.0919,219.9044,219.9537,2817.0
2023-12-27 15:00:00,222.8,223.04,222.8,223.04,785.0,219.9537,220.1906,219.9537,220.1906,785.0
2023-12-27 15:05:00,222.96,223.25,222.95,223.22,2117.0,220.1117,220.398,220.1018,220.3683,2117.0
2023-12-27 15:10:00,223.27,223.35,223.14,223.14,825.0,220.4177,220.4967,220.2894,220.2894,825.0
2023-12-27 15:15:00,223.14,223.29,223.14,223.22,2128.0,220.2894,220.4375,220.2894,220.3683,2128.0
2023-12-27 15:20:00,223.22,223.27,223.14,223.21,1552.0,220.3683,220.4177,220.2894,220.3585,1552.0
2023-12-27 15:25:00,223.16,223.25,223.14,223.16,3178.0,220.3091,220.398,220.2894,220.3091,3178.0
2023-12-27 15:30:00,223.13,223.13,223.0,223.05,2597.0,220.2795,220.2795,220.1512,220.2005,2597.0
2023-12-27 15:35:00,223.08,223.12,222.96,223.03,2822.0,220.2301,220.2696,220.1117,220.1808,2822.0
2023-12-27 15:40:00,222.98,222.99,222.82,222.88,1608.0,220.1314,220.1413,219.9735,220.0327,1608.0
2023-12-27 15:45:00,222.82,222.86,222.58,222.79,5799.0,219.9735,220.0129,219.7365,219.9438,5799.0
2023-12-27 15:50:00,222.74,222.77,222.6,222.71,9185.0,219.8945,219.9241,219.7563,219.8649,9185.0
2023-12-27 15:55:00,222.72,223.14,222.65,223.08,29172.0,219.8747,220.2894,219.8056,220.2301,29172.0
2023-12-28 09:30:00,223.81,223.97,223.15,223.51,11459.0,220.9508,221.1088,220.2992,220.6546,11459.0
2023-12-28 09:35:00,223.51,224.45,223.51,224.25,2762.0,220.6546,221.5826,220.6546,221.3852,2762.0
2023-12-28 09:40:00,224.1,224.1,223.79,223.8,1659.0,221.2371,221.2371,220.9311,220.9409,1659.0
2023-12-28 09:45:00,223.8,223.8,223.54,223.79,727.0,220.9409,220.9409,220.6843,220.9311,727.0
2023-12-28 09:50:00,223.68,224.03,223.68,223.87,2241.0,220.8225,221.168,220.8225,221.01,2241.0
2023-12-28 09:55:00,223.98,223.98,223.56,223.56,3473.0,221.1186,221.1186,220.704,220.704,3473.0
2023-12-28 10:00:00,223.84,224.17,223.84,224.08,2116.0,220.9804,221.3062,220.9804,221.2174,2116.0
2023-12-28 10:05:00,224.03,224.19,223.91,224.11,3440.0,221.168,221.326,221.0495,221.247,3440.0
2023-12-28 10:10:00,224.08,224.12,224.03,224.12,700.0,221.2174,221.2568,221.168,221.2568,700.0
2023-12-28 10:15:00,223.93,224.12,223.58,223.58,8543.0,221.0693,221.2568,220.7237,220.7237,8543.0
2023-12-28 10:20:00,223.68,223.77,223.52,223.74,3050.0,220.8225,220.9113,220.6645,220.8817,3050.0
2023-12-28 10:25:00,223.93,223.93,223.59,223.88,1754.0,221.0693,221.0693,220.7336,221.0199,1754.0
2023-12-28 10:30:00,223.79,223.8,223.62,223.62,1075.0,220.9311,220.9409,220.7632,220.7632,1075.0
2023-12-28 10:35:00,223.79,223.9,223.75,223.75,1396.0,220.9311,221.0397,220.8916,220.8916,1396.0
2023-12-28 10:40:00,223.86,223.86,223.65,223.75,1721.0,221.0002,221.0002,220.7929,220.8916,1721.0
2023-12-28 10:45:00,223.77,223.97,223.6,223.61,2018.0,220.9113,221.1088,220.7435,220.7534,2018.0
2023-12-28 10:50:00,223.74,223.98,223.7,223.82,1774.0,220.8817,221.1186,220.8422,220.9607,1774.0
2023-12-28 10:55:00,223.85,223.85,223.67,223.68,692.0,220.9903,220.9903,220.8126,220.8225,692.0
2023-12-28 11:00:00,223.67,223.95,223.67,223.95,1148.0,220.8126,221.089,220.8126,221.089,1148.0
2023-12-28 11:05:00,223.88,224.02,223.75,223.76,2490.0,221.0199,221.1581,220.8916,220.9014,2490.0
2023-12-28 11:10:00,223.7,223.74,223.58,223.63,1771.0,220.8422,220.8817,220.7237,220.7731,1771.0
2023-12-28 11:15:00,223.73,223.79,223.51,223.59,2566.0,220.8718,220.9311,220.6546,220.7336,2566.0
2023-12-28 11:20:00,223.5,223.8,223.42,223.65,3265.0,220.6448,220.9409,220.5658,220.7929,3265.0
2023-12-28 11:25:00,223.72,223.75,223.46,223.5,2564.0,220.862,220.8916,220.6053,220.6448,2564.0
2023-12-28 11:30:00,223.56,223.8,223.52,223.66,2863.0,220.704,220.9409,220.6645,220.8027,2863.0
2023-12-28 11:35:00,223.7,223.79,223.66,223.66,872.0,220.8422,220.9311,220.8027,220.8027,872.0
2023-12-28 11:40:00,223.58,223.89,223.58,223.81,1696.0,220.7237,221.0298,220.7237,220.9508,1696.0
2023-12-28 11:45:00,223.78,223.96,223.78,223.86,400.0,220.9212,221.0989,220.9212,221.0002,400.0
2023-12-28 11:50:00,223.88,224.0,223.77,223.99,700.0,221.0199,221.1384,220.9113,221.1285,700.0
2023-12-28 11:55:00,223.98,224.04,223.69,223.73,1299.0,221.1186,221.1779,220.8323,220.8718,1299.0
2023-12-28 12:00:00,223.86,223.86,223.54,223.61,1683.0,221.0002,221.0002,220.6843,220.7534,1683.0
2023-12-28 12:05:00,223.64,223.74,223.55,223.55,600.0,220.783,220.8817,220.6941,220.6941,600.0
2023-12-28 12:10:00,223.74,223.8,223.41,223.53,3077.0,220.8817,220.9409,220.5559,220.6744,3077.0
2023-12-28 12:15:00,223.54,223.64,223.39,223.53,2324.0,220.6843,220.783,220.5362,220.6744,2324.0
2023-12-28 12:20:00,223.51,223.62,223.42,223.45,600.0,220.6546,220.7632,220.5658,220.5954,600.0
2023-12-28 12:25:00,223.53,223.64,223.42,223.43,673.0,220.6744,220.783,220.5658,220.5757,673.0
2023-12-28 12:30:00,223.43,223.44,223.25,223.44,2575.0,220.5757,220.5855,220.398,220.5855,2575.0
2023-12-28 12:35:00,223.29,223.43,223.2,223.31,870.0,220.4375,220.5757,220.3486,220.4572,870.0
2023-12-28 12:40:00,223.41,223.61,223.33,223.61,3714.0,220.5559,220.7534,220.4769,220.7534,3714.0
2023-12-28 12:45:00,223.64,223.85,223.64,223.84,764.0,220.783,220.9903,220.783,220.9804,764.0
2023-12-28 12:50:00,223.88,223.91,223.74,223.81,1316.0,221.0199,221.0495,220.8817,220.9508,1316.0
2023-12-28 12:55:00,223.91,224.12,223.74,223.87,1915.0,221.0495,221.2568,220.8817,221.01,1915.0
2023-12-28 13:00:00,223.78,223.78,223.43,223.43,2729.0,220.9212,220.9212,220.5757,220.5757,2729.0
2023-12-28 13:05:00,223.67,223.71,223.62,223.71,1790.0,220.8126,220.8521,220.7632,220.8521,1790.0
2023-12-28 13:10:00,223.72,223.72,223.64,223.64,300.0,220.862,220.862,220.783,220.783,300.0
2023-12-28 13:15:00,223.72,223.95,223.58,223.87,2472.0,220.862,221.089,220.7237,221.01,2472.0
2023-12-28 13:20:00,223.91,223.91,223.78,223.78,1634.0,221.0495,221.0495,220.9212,220.9212,1634.0
2023-12-28 13:25:00,223.76,223.81,223.51,223.63,2003.0,220.9014,220.9508,220.6546,220.7731,2003.0
2023-12-28 13:30:00,223.68,223.69,223.45,223.46,1100.0,220.8225,220.8323,220.5954,220.6053,1100.0
2023-12-28 13:35:00,223.47,223.68,223.47,223.65,2468.0,220.6152,220.8225,220.6152,220.7929,2468.0
2023-12-28 13:40:00,223.51,223.51,223.36,223.43,500.0,220.6546,220.6546,220.5066,220.5757,500.0
2023-12-28 13:45:00,223.55,223.72,223.52,223.71,1649.0,220.6941,220.862,220.6645,220.8521,1649.0
2023-12-28 13:50:00,223.63,223.73,223.62,223.73,700.0,220.7731,220.8718,220.7632,220.8718,700.0
2023-12-28 13:55:00,223.74,223.77,223.63,223.73,1303.0,220.8817,220.9113,220.7731,220.8718,1303.0
2023-12-28 14:00:00,223.79,223.79,223.66,223.78,1771.0,220.9311,220.9311,220.8027,220.9212,1771.0
2023-12-28 14:05:00,223.69,223.72,223.67,223.67,500.0,220.8323,220.862,220.8126,220.8126,500.0
2023-12-28 14:10:00,223.75,224.01,223.75,224.01,6140.0,220.8916,221.1483,220.8916,221.1483,6140.0
2023-12-28 14:15:00,224.07,224.2,223.99,223.99,4678.0,221.2075,221.3358,221.1285,221.1285,4678.0
2023-12-28 14:20:00,223.99,224.1,223.92,223.92,647.0,221.1285,221.2371,221.0594,221.0594,647.0
2023-12-28 14:25:00,224.0,224.16,224.0,224.14,2129.0,221.1384,221.2963,221.1384,221.2766,2129.0
2023-12-28 14:30:00,224.24,224.3,224.19,224.21,3842.0,221.3753,221.4345,221.326,221.3457,3842.0
2023-12-28 14:35:00,224.24,224.24,224.05,224.05,1115.0,221.3753,221.3753,221.1877,221.1877,1115.0
2023-12-28 14:40:00,223.98,223.98,223.8,223.8,302.0,221.1186,221.1186,220.9409,220.9409,302.0
2023-12-28 14:45:00,223.83,224.12,223.83,224.12,2189.0,220.9706,221.2568,220.9706,221.2568,2189.0
2023-12-28 14:50:00,224.04,224.05,223.99,224.03,1116.0,221.1779,221.1877,221.1285,221.168,1116.0
2023-12-28 14:55:00,224.03,224.07,223.96,223.97,1300.0,221.168,221.2075,221.0989,221.1088,1300.0
2023-12-28 15:00:00,223.87,224.11,223.87,224.11,1517.0,221.01,221.247,221.01,221.247,1517.0
2023-12-28 15:05:00,224.1,224.11,223.99,224.05,1299.0,221.2371,221.247,221.1285,221.1877,1299.0
2023-12-28 15:10:00,224.03,224.07,223.89,224.06,834.0,221.168,221.2075,221.0298,221.1976,834.0
2023-12-28 15:15:00,224.09,224.17,223.96,224.17,1551.0,221.2272,221.3062,221.0989,221.3062,1551.0
2023-12-28 15:20:00,224.01,224.09,224.01,224.05,400.0,221.1483,221.2272,221.1483,221.1877,400.0
2023-12-28 15:25:00,223.98,223.99,223.91,223.91,1509.0,221.1186,221.1285,221.0495,221.0495,1509.0
2023-12-28 15:30:00,223.9,224.01,223.89,223.95,2487.0,221.0397,221.1483,221.0298,221.089,2487.0
2023-12-28 15:35:00,224.01,224.11,224.0,224.08,6755.0,221.1483,221.247,221.1384,221.2174,6755.0
2023-12-28 15:40:00,224.08,224.16,224.02,224.16,3783.0,221.2174,221.2963,221.1581,221.2963,3783.0
2023-12-28 15:45:00,224.16,224.17,224.0,224.0,7746.0,221.2963,221.3062,221.1384,221.1384,7746.0
2023-12-28 15:50:00,223.97,224.15,223.63,223.66,10937.0,221.1088,221.2865,220.7731,220.8027,10937.0
2023-12-28 15:55:00,223.61,223.79,223.43,223.54,33878.0,220.7534,220.9311,220.5757,220.6843,33878.0
2023-12-29 09:30:00,223.65,223.65,223.47,223.48,4322.0,220.7929,220.7929,220.6152,220.625,4322.0
2023-12-29 09:35:00,223.18,223.71,223.18,223.38,2393.0,220.3289,220.8521,220.3289,220.5263,2393.0
2023-12-29 09:40:00,223.11,224.16,223.1,223.59,1416.0,220.2598,221.2963,220.2499,220.7336,1416.0
2023-12-29 09:45:00,223.39,223.41,222.88,223.13,3012.0,220.5362,220.5559,220.0327,220.2795,3012.0
2023-12-29 09:50:00,223.15,223.7,223.14,223.59,1411.0,220.2992,220.8422,220.2894,220.7336,1411.0
2023-12-29 09:55:00,223.48,224.15,223.32,224.14,2741.0,220.625,221.2865,220.4671,221.2766,2741.0
2023-12-29 10:00:00,224.15,224.33,224.15,224.33,1200.0,221.2865,221.4642,221.2865,221.4642,1200.0
2023-12-29 10:05:00,224.43,224.43,223.98,224.2,1296.0,221.5629,221.5629,221.1186,221.3358,1296.0
2023-12-29 10:10:00,223.97,223.97,223.63,223.9,880.0,221.1088,221.1088,220.7731,221.0397,880.0
2023-12-29 10:15:00,223.99,223.99,223.72,223.72,620.0,221.1285,221.1285,220.862,220.862,620.0
2023-12-29 10:20:00,224.02,224.36,223.93,224.35,1325.0,221.1581,221.4938,221.0693,221.4839,1325.0
2023-12-29 10:25:00,224.15,224.31,224.14,224.31,478.0,221.2865,221.4444,221.2766,221.4444,478.0
2023-12-29 10:30:00,224.16,224.57,224.16,224.57,2594.0,221.2963,221.7011,221.2963,221.7011,2594.0
2023-12-29 10:35:00,224.4,224.57,224.4,224.56,1310.0,221.5333,221.7011,221.5333,221.6912,1310.0
2023-12-29 10:40:00,224.6,224.81,224.54,224.72,2500.0,221.7307,221.938,221.6715,221.8492,2500.0
2023-12-29 10:45:00,224.82,225.02,224.33,224.57,4181.0,221.9479,222.1454,221.4642,221.7011,4181.0
2023-12-29 10:50:00,224.59,224.66,224.34,224.4,2560.0,221.7208,221.79,221.474,221.5333,2560.0
2023-12-29 10:55:00,224.65,224.78,224.51,224.55,1767.0,221.7801,221.9084,221.6419,221.6814,1767.0
2023-12-29 11:00:00,224.58,224.74,224.53,224.61,1822.0,221.711,221.8689,221.6616,221.7406,1822.0
2023-12-29 11:05:00,224.49,224.64,224.4,224.4,1650.0,221.6221,221.7702,221.5333,221.5333,1650.0
2023-12-29 11:10:00,224.4,224.4,224.4,224.4,0.0,221.5333,221.5333,221.5333,221.5333,0.0
2023-12-29 11:15:00,224.24,224.28,223.94,223.94,2541.0,221.3753,221.4148,221.0791,221.0791,2541.0
2023-12-29 11:20:00,223.78,223.97,223.78,223.97,1100.0,220.9212,221.1088,220.9212,221.1088,1100.0
2023-12-29 11:25:00,223.96,223.96,223.59,223.59,1166.0,221.0989,221.0989,220.7336,220.7336,1166.0
2023-12-29 11:30:00,223.6,223.77,223.52,223.52,1845.0,220.7435,220.9113,220.6645,220.6645,1845.0
2023-12-29 11:35:00,223.53,223.76,223.42,223.76,3278.0,220.6744,220.9014,220.5658,220.9014,3278.0
2023-12-29 11:40:00,223.8,223.85,223.66,223.78,2373.0,220.9409,220.9903,220.8027,220.9212,2373.0
2023-12-29 11:45:00,223.78,223.79,223.71,223.78,890.0,220.9212,220.9311,220.8521,220.9212,890.0
2023-12-29 11:50:00,223.71,223.77,223.46,223.63,2509.0,220.8521,220.9113,220.6053,220.7731,2509.0
2023-12-29 11:55:00,223.61,223.65,223.54,223.57,1476.0,220.7534,220.7929,220.6843,220.7139,1476.0
2023-12-29 12:00:00,223.53,223.68,223.41,223.44,1732.0,220.6744,220.8225,220.5559,220.5855,1732.0
2023-12-29 12:05:00,223.3,223.53,223.29,223.52,1410.0,220.4473,220.6744,220.4375,220.6645,1410.0
2023-12-29 12:10:00,223.43,223.46,223.21,223.32,2606.0,220.5757,220.6053,220.3585,220.4671,2606.0
2023-12-29 12:15:00,223.32,223.39,223.2,223.39,1100.0,220.4671,220.5362,220.3486,220.5362,1100.0
2023-12-29 12:20:00,223.31,223.34,223.17,223.17,1552.0,220.4572,220.4868,220.319,220.319,1552.0
2023-12-29 12:25:00,223.23,223.4,223.22,223.34,700.0,220.3782,220.546,220.3683,220.4868,700.0
2023-12-29 12:30:00,223.33,223.48,223.33,223.45,1423.0,220.4769,220.625,220.4769,220.5954,1423.0
2023-12-29 12:35:00,223.5,223.86,223.49,223.84,2661.0,220.6448,221.0002,220.6349,220.9804,2661.0
2023-12-29 12:40:00,223.78,223.8,223.66,223.66,2091.0,220.9212,220.9409,220.8027,220.8027,2091.0
2023-12-29 12:45:00,223.7,223.96,223.69,223.91,5628.0,220.8422,221.0989,220.8323,221.0495,5628.0
2023-12-29 12:50:00,223.94,224.17,223.94,224.17,805.0,221.0791,221.3062,221.0791,221.3062,805.0
2023-12-29 12:55:00,224.17,224.27,224.12,224.24,2434.0,221.3062,221.4049,221.2568,221.3753,2434.0
2023-12-29 13:00:00,224.19,224.59,224.18,224.59,2832.0,221.326,221.7208,221.3161,221.7208,2832.0
2023-12-29 13:05:00,224.49,224.56,224.35,224.54,4016.0,221.6221,221.6912,221.4839,221.6715,4016.0
2023-12-29 13:10:00,224.39,224.51,224.29,224.29,2318.0,221.5234,221.6419,221.4247,221.4247,2318.0
2023-12-29 13:15:00,224.36,224.37,224.05,224.05,1250.0,221.4938,221.5037,221.1877,221.1877,1250.0
2023-12-29 13:20:00,224.04,224.1,223.87,223.98,1300.0,221.1779,221.2371,221.01,221.1186,1300.0
2023-12-29 13:25:00,223.87,224.06,223.87,223.88,900.0,221.01,221.1976,221.01,221.0199,900.0
2023-12-29 13:30:00,223.92,224.08,223.91,223.97,1480.0,221.0594,221.2174,221.0495,221.1088,1480.0
2023-12-29 13:35:00,224.08,224.18,224.06,224.15,530.0,221.2174,221.3161,221.1976,221.2865,530.0
2023-12-29 13:40:00,224.14,224.14,223.83,223.83,1300.0,221.2766,221.2766,220.9706,220.9706,1300.0
2023-12-29 13:45:00,223.85,223.95,223.83,223.95,1070.0,220.9903,221.089,220.9706,221.089,1070.0
2023-12-29 13:50:00,223.89,223.95,223.83,223.83,1138.0,221.0298,221.089,220.9706,220.9706,1138.0
2023-12-29 13:55:00,223.84,223.87,223.8,223.8,1105.0,220.9804,221.01,220.9409,220.9409,1105.0
2023-12-29 14:00:00,223.85,223.96,223.82,223.9,2470.0,220.9903,221.0989,220.9607,221.0397,2470.0
2023-12-29 14:05:00,223.98,223.98,223.95,223.97,796.0,221.1186,221.1186,221.089,221.1088,796.0
2023-12-29 14:10:00,223.9,224.02,223.86,224.02,597.0,221.0397,221.1581,221.0002,221.1581,597.0
2023-12-29 14:15:00,223.93,224.03,223.91,223.92,994.0,221.0693,221.168,221.0495,221.0594,994.0
2023-12-29 14:20:00,223.91,224.11,223.86,224.11,1820.0,221.0495,221.247,221.0002,221.247,1820.0
2023-12-29 14:25:00,224.22,224.25,224.11,224.17,1445.0,221.3556,221.3852,221.247,221.3062,1445.0
2023-12-29 14:30:00,224.11,224.39,224.11,224.34,1590.0,221.247,221.5234,221.247,221.474,1590.0
2023-12-29 14:35:00,224.35,224.38,224.29,224.3,1802.0,221.4839,221.5135,221.4247,221.4345,1802.0
2023-12-29 14:40:00,224.29,224.4,224.24,224.33,1877.0,221.4247,221.5333,221.3753,221.4642,1877.0
2023-12-29 14:45:00,224.35,224.51,224.28,224.47,1995.0,221.4839,221.6419,221.4148,221.6024,1995.0
2023-12-29 14:50:00,224.47,224.57,224.42,224.52,1938.0,221.6024,221.7011,221.553,221.6517,1938.0
2023-12-29 14:55:00,224.5,224.57,224.43,224.45,1179.0,221.632,221.7011,221.5629,221.5826,1179.0
2023-12-29 15:00:00,224.44,224.57,224.41,224.45,2926.0,221.5728,221.7011,221.5431,221.5826,2926.0
2023-12-29 15:05:00,224.52,224.78,224.52,224.78,1624.0,221.6517,221.9084,221.6517,221.9084,1624.0
2023-12-29 15:10:00,224.8,224.8,224.71,224.78,2675.0,221.9282,221.9282,221.8393,221.9084,2675.0
2023-12-29 15:15:00,224.75,224.88,224.66,224.66,2810.0,221.8788,222.0071,221.79,221.79,2810.0
2023-12-29 15:20:00,224.66,224.77,224.57,224.77,1832.0,221.79,221.8985,221.7011,221.8985,1832.0
2023-12-29 15:25:00,224.78,224.91,224.78,224.81,2307.0,221.9084,222.0368,221.9084,221.938,2307.0
2023-12-29 15:30:00,224.8,225.01,224.78,224.97,2921.0,221.9282,222.1355,221.9084,222.096,2921.0
2023-12-29 15:35:00,224.97,225.01,224.92,225.01,1234.0,222.096,222.1355,222.0466,222.1355,1234.0
2023-12-29 15:40:00,225.04,225.23,225.04,225.05,5516.0,222.1651,222.3527,222.1651,222.175,5516.0
2023-12-29 15:45:00,225.03,225.07,224.87,224.94,5866.0,222.1552,222.1947,221.9973,222.0664,5866.0
2023-12-29 15:50:00,224.84,225.18,224.6,224.79,8460.0,221.9677,222.3033,221.7307,221.9183,8460.0
2023-12-29 15:55:00,224.66,225.12,224.5,224.82,27215.0,221.79,222.2441,221.632,221.9479,27215.0
2024-01-02 09:30:00,224.86,226.44,224.86,226.44,12981.0,221.9874,223.5472,221.9874,223.5472,12981.0
2024-01-02 09:35:00,225.93,226.27,225.04,225.04,1463.0,223.0437,223.3794,222.1651,222.1651,1463.0
2024-01-02 09:40:00,225.2,226.22,224.87,226.22,1473.0,222.3231,223.33,221.9973,223.33,1473.0
2024-01-02 09:45:00,225.94,226.11,225.94,225.99,1200.0,223.0536,223.2214,223.0536,223.103,1200.0
2024-01-02 09:50:00,225.77,225.77,225.22,225.64,4410.0,222.8858,222.8858,222.3428,222.7574,4410.0
2024-01-02 09:55:00,225.91,226.27,225.7,226.19,1417.0,223.024,223.3794,222.8167,223.3004,1417.0
2024-01-02 10:00:00,226.07,226.07,224.97,224.97,3098.0,223.1819,223.1819,222.096,222.096,3098.0
2024-01-02 10:05:00,225.18,225.37,224.88,224.89,700.0,222.3033,222.4909,222.0071,222.017,700.0
2024-01-02 10:10:00,224.91,225.27,224.88,225.18,3139.0,222.0368,222.3922,222.0071,222.3033,3139.0
2024-01-02 10:15:00,225.08,225.08,224.97,225.02,1165.0,222.2046,222.2046,222.096,222.1454,1165.0
2024-01-02 10:20:00,224.82,224.82,224.34,224.34,2659.0,221.9479,221.9479,221.474,221.474,2659.0
2024-01-02 10:25:00,224.34,224.67,224.34,224.56,4132.0,221.474,221.7998,221.474,221.6912,4132.0
2024-01-02 10:30:00,224.57,224.69,224.45,224.58,2611.0,221.7011,221.8196,221.5826,221.711,2611.0
2024-01-02 10:35:00,224.62,224.74,224.48,224.74,788.0,221.7505,221.8689,221.6123,221.8689,788.0
2024-01-02 10:40:00,224.58,224.93,224.42,224.86,4248.0,221.711,222.0565,221.553,221.9874,4248.0
2024-01-02 10:45:00,225.03,225.2,224.66,224.73,4693.0,222.1552,222.3231,221.79,221.8591,4693.0
2024-01-02 10:50:00,224.83,224.83,224.51,224.6,2913.0,221.9578,221.9578,221.6419,221.7307,2913.0
2024-01-02 10:55:00,224.67,225.01,224.48,225.01,2424.0,221.7998,222.1355,221.6123,222.1355,2424.0
2024-01-02 11:00:00,225.05,225.21,224.68,225.21,2683.0,222.175,222.3329,221.8097,222.3329,2683.0
2024-01-02 11:05:00,225.27,225.29,224.89,225.09,2134.0,222.3922,222.4119,222.017,222.2145,2134.0
2024-01-02 11:10:00,224.94,225.3,224.93,224.98,5643.0,222.0664,222.4218,222.0565,222.1059,5643.0
2024-01-02 11:15:00,225.1,225.16,224.84,224.92,2463.0,222.2243,222.2836,221.9677,222.0466,2463.0
2024-01-02 11:20:00,224.8,224.8,224.48,224.65,3139.0,221.9282,221.9282,221.6123,221.7801,3139.0
2024-01-02 11:25:00,224.73,224.79,224.43,224.79,2776.0,221.8591,221.9183,221.5629,221.9183,2776.0
2024-01-02 11:30:00,224.79,224.84,224.69,224.69,2102.0,221.9183,221.9677,221.8196,221.8196,2102.0
2024-01-02 11:35:00,224.75,224.77,224.48,224.48,3308.0,221.8788,221.8985,221.6123,221.6123,3308.0
2024-01-02 11:40:00,224.4,224.67,224.4,224.49,1042.0,221.5333,221.7998,221.5333,221.6221,1042.0
2024-01-02 11:45:00,224.84,224.91,224.59,224.77,3011.0,221.9677,222.0368,221.7208,221.8985,3011.0
2024-01-02 11:50:00,224.86,224.9,224.85,224.85,700.0,221.9874,222.0269,221.9775,221.9775,700.0
2024-01-02 11:55:00,225.15,225.15,224.79,224.91,1468.0,222.2737,222.2737,221.9183,222.0368,1468.0
2024-01-02 12:00:00,224.89,224.98,224.79,224.85,1800.0,222.017,222.1059,221.9183,221.9775,1800.0
2024-01-02 12:05:00,224.91,224.92,224.81,224.86,451.0,222.0368,222.0466,221.938,221.9874,451.0
2024-01-02 12:10:00,224.77,224.82,224.57,224.57,1561.0,221.8985,221.9479,221.7011,221.7011,1561.0
2024-01-02 12:15:00,224.57,224.66,224.33,224.59,6664.0,221.7011,221.79,221.4642,221.7208,6664.0
2024-01-02 12:20:00,224.59,224.79,224.44,224.55,3595.0,221.7208,221.9183,221.5728,221.6814,3595.0
2024-01-02 12:25:00,224.59,224.79,224.55,224.79,2380.0,221.7208,221.9183,221.6814,221.9183,2380.0
2024-01-02 12:30:00,224.86,225.11,224.82,225.04,4007.0,221.9874,222.2342,221.9479,222.1651,4007.0
2024-01-02 12:35:00,225.0,225.2,224.9,225.1,2227.0,222.1256,222.3231,222.0269,222.2243,2227.0
2024-01-02 12:40:00,225.08,225.08,224.98,224.98,3368.0,222.2046,222.2046,222.1059,222.1059,3368.0
2024-01-02 12:45:00,224.93,225.08,224.83,225.07,2403.0,222.0565,222.2046,221.9578,222.1947,2403.0
2024-01-02 12:50:00,224.87,224.87,224.63,224.8,2180.0,221.9973,221.9973,221.7603,221.9282,2180.0
2024-01-02 12:55:00,224.8,224.8,224.8,224.8,0.0,221.9282,221.9282,221.9282,221.9282,0.0
2024-01-02 13:00:00,224.83,224.84,224.73,224.84,2307.0,221.9578,221.9677,221.8591,221.9677,2307.0
2024-01-02 13:05:00,224.75,225.12,224.75,225.12,1944.0,221.8788,222.2441,221.8788,222.2441,1944.0
2024-01-02 13:10:00,225.1,225.14,224.89,224.91,3046.0,222.2243,222.2638,222.017,222.0368,3046.0
2024-01-02 13:15:00,224.97,225.1,224.97,225.09,1614.0,222.096,222.2243,222.096,222.2145,1614.0
2024-01-02 13:20:00,225.09,225.1,224.92,225.1,1818.0,222.2145,222.2243,222.0466,222.2243,1818.0
2024-01-02 13:25:00,225.06,225.19,225.03,225.12,1789.0,222.1848,222.3132,222.1552,222.2441,1789.0
2024-01-02 13:30:00,225.12,225.17,224.96,225.03,4088.0,222.2441,222.2934,222.0861,222.1552,4088.0
2024-01-02 13:35:00,225.0,225.27,225.0,225.27,1554.0,222.1256,222.3922,222.1256,222.3922,1554.0
2024-01-02 13:40:00,225.23,225.25,225.02,225.14,3579.0,222.3527,222.3724,222.1454,222.2638,3579.0
2024-01-02 13:45:00,225.11,225.13,224.88,224.94,2271.0,222.2342,222.2539,222.0071,222.0664,2271.0
2024-01-02 13:50:00,224.97,225.06,224.92,224.92,3087.0,222.096,222.1848,222.0466,222.0466,3087.0
2024-01-02 13:55:00,225.02,225.13,224.96,225.1,806.0,222.1454,222.2539,222.0861,222.2243,806.0
2024-01-02 14:00:00,225.06,225.54,225.05,225.43,4973.0,222.1848,222.6587,222.175,222.5501,4973.0
2024-01-02 14:05:00,225.46,225.54,225.32,225.54,3775.0,222.5797,222.6587,222.4415,222.6587,3775.0
2024-01-02 14:10:00,225.55,225.58,225.42,225.57,1333.0,222.6686,222.6982,222.5402,222.6883,1333.0
2024-01-02 14:15:00,225.57,225.66,225.57,225.66,200.0,222.6883,222.7772,222.6883,222.7772,200.0
2024-01-02 14:20:00,225.49,225.72,225.49,225.6,3928.0,222.6093,222.8364,222.6093,222.7179,3928.0
2024-01-02 14:25:00,225.58,225.74,225.33,225.34,7126.0,222.6982,222.8562,222.4514,222.4613,7126.0
2024-01-02 14:30:00,225.39,225.52,225.22,225.24,4572.0,222.5106,222.639,222.3428,222.3625,4572.0
2024-01-02 14:35:00,225.22,225.45,225.21,225.32,3890.0,222.3428,222.5699,222.3329,222.4415,3890.0
2024-01-02 14:40:00,225.32,225.32,225.18,225.29,2212.0,222.4415,222.4415,222.3033,222.4119,2212.0
2024-01-02 14:45:00,225.17,225.29,225.15,225.18,3596.0,222.2934,222.4119,222.2737,222.3033,3596.0
2024-01-02 14:50:00,225.13,225.18,224.9,224.99,4964.0,222.2539,222.3033,222.0269,222.1157,4964.0
2024-01-02 14:55:00,224.92,225.16,224.92,225.16,500.0,222.0466,222.2836,222.0466,222.2836,500.0
2024-01-02 15:00:00,225.06,225.38,225.06,225.29,6914.0,222.1848,222.5008,222.1848,222.4119,6914.0
2024-01-02 15:05:00,225.19,225.43,225.09,225.34,3264.0,222.3132,222.5501,222.2145,222.4613,3264.0
2024-01-02 15:10:00,225.34,225.34,225.01,225.01,4803.0,222.4613,222.4613,222.1355,222.1355,4803.0
2024-01-02 15:15:00,225.0,225.06,224.75,224.83,7084.0,222.1256,222.1848,221.8788,221.9578,7084.0
2024-01-02 15:20:00,224.75,224.85,224.63,224.7,4060.0,221.8788,221.9775,221.7603,221.8294,4060.0
2024-01-02 15:25:00,224.86,224.95,224.84,224.9,3712.0,221.9874,222.0762,221.9677,222.0269,3712.0
2024-01-02 15:30:00,224.86,224.92,224.77,224.87,8120.0,221.9874,222.0466,221.8985,221.9973,8120.0
2024-01-02 15:35:00,224.92,224.97,224.83,224.94,7179.0,222.0466,222.096,221.9578,222.0664,7179.0
2024-01-02 15:40:00,224.97,224.98,224.8,224.89,5814.0,222.096,222.1059,221.9282,222.017,5814.0
2024-01-02 15:45:00,224.79,224.98,224.75,224.93,12060.0,221.9183,222.1059,221.8788,222.0565,12060.0
2024-01-02 15:50:00,224.99,225.21,224.88,225.01,17999.0,222.1157,222.3329,222.0071,222.1355,17999.0
2024-01-02 15:55:00,225.03,225.22,224.92,225.04,65551.0,222.1552,222.3428,222.0466,222.1651,65551.0
2024-01-03 09:30:00,225.6,226.42,225.54,226.42,14839.0,222.7179,223.5275,222.6587,223.5275,14839.0
2024-01-03 09:35:00,226.11,226.29,225.12,225.55,10748.0,223.2214,223.3991,222.2441,222.6686,10748.0
2024-01-03 09:40:00,225.56,225.71,225.19,225.36,7009.0,222.6785,222.8265,222.3132,222.481,7009.0
2024-01-03 09:45:00,225.36,225.85,225.36,225.77,6055.0,222.481,222.9647,222.481,222.8858,6055.0
2024-01-03 09:50:00,225.74,225.92,225.23,225.68,4948.0,222.8562,223.0339,222.3527,222.7969,4948.0
2024-01-03 09:55:00,225.51,226.1,225.51,225.92,5080.0,222.6291,223.2116,222.6291,223.0339,5080.0
2024-01-03 10:00:00,225.91,225.91,225.37,225.73,11681.0,223.024,223.024,222.4909,222.8463,11681.0
2024-01-03 10:05:00,225.73,226.1,225.71,225.82,9724.0,222.8463,223.2116,222.8265,222.9351,9724.0
2024-01-03 10:10:00,225.43,225.81,225.32,225.38,5628.0,222.5501,222.9253,222.4415,222.5008,5628.0
2024-01-03 10:15:00,225.44,225.68,225.27,225.67,2937.0,222.56,222.7969,222.3922,222.787,2937.0
2024-01-03 10:20:00,225.61,226.01,225.61,225.95,6702.0,222.7278,223.1227,222.7278,223.0635,6702.0
2024-01-03 10:25:00,226.02,226.2,225.92,226.12,10530.0,223.1326,223.3103,223.0339,223.2313,10530.0
2024-01-03 10:30:00,226.06,226.35,226.05,226.26,11187.0,223.1721,223.4584,223.1622,223.3695,11187.0
2024-01-03 10:35:00,226.29,226.86,226.25,226.84,22823.0,223.3991,223.9618,223.3596,223.9421,22823.0
2024-01-03 10:40:00,226.77,226.82,226.36,226.5,2175.0,223.873,223.9224,223.4682,223.6064,2175.0
2024-01-03 10:45:00,226.33,226.9,226.33,226.59,7874.0,223.4386,224.0013,223.4386,223.6953,7874.0
2024-01-03 10:50:00,226.58,226.61,226.31,226.4,5497.0,223.6854,223.715,223.4189,223.5077,5497.0
2024-01-03 10:55:00,226.37,226.71,226.37,226.5,16011.0,223.4781,223.8138,223.4781,223.6064,16011.0
2024-01-03 11:00:00,226.32,226.45,226.2,226.21,3314.0,223.4287,223.5571,223.3103,223.3201,3314.0
2024-01-03 11:05:00,226.28,226.76,226.19,226.67,4030.0,223.3893,223.8631,223.3004,223.7743,4030.0
2024-01-03 11:10:00,226.74,226.9,226.67,226.74,5073.0,223.8434,224.0013,223.7743,223.8434,5073.0
2024-01-03 11:15:00,226.68,226.68,226.33,226.62,2747.0,223.7841,223.7841,223.4386,223.7249,2747.0
2024-01-03 11:20:00,226.87,226.9,226.61,226.88,6343.0,223.9717,224.0013,223.715,223.9816,6343.0
2024-01-03 11:25:00,226.99,227.15,226.82,227.0,13751.0,224.0902,224.2481,223.9224,224.1001,13751.0
2024-01-03 11:30:00,227.0,227.41,226.86,227.41,14374.0,224.1001,224.5048,223.9618,224.5048,14374.0
2024-01-03 11:35:00,227.41,227.6,227.4,227.6,2999.0,224.5048,224.6924,224.4949,224.6924,2999.0
2024-01-03 11:40:00,227.62,227.64,227.39,227.39,6245.0,224.7121,224.7319,224.4851,224.4851,6245.0
2024-01-03 11:45:00,227.39,227.55,227.29,227.39,2485.0,224.4851,224.643,224.3864,224.4851,2485.0
2024-01-03 11:50:00,227.4,227.58,227.28,227.44,4841.0,224.4949,224.6726,224.3765,224.5344,4841.0
2024-01-03 11:55:00,227.39,227.51,226.89,226.89,16800.0,224.4851,224.6035,223.9915,223.9915,16800.0
2024-01-03 12:00:00,226.92,226.92,226.56,226.67,4972.0,224.0211,224.0211,223.6657,223.7743,4972.0
2024-01-03 12:05:00,226.83,227.06,226.67,226.8,2191.0,223.9322,224.1593,223.7743,223.9026,2191.0
2024-01-03 12:10:00,226.87,226.93,226.51,226.51,1943.0,223.9717,224.031,223.6163,223.6163,1943.0
2024-01-03 12:15:00,226.52,226.58,226.37,226.37,1537.0,223.6262,223.6854,223.4781,223.4781,1537.0
2024-01-03 12:20:00,226.36,226.41,226.26,226.31,1150.0,223.4682,223.5176,223.3695,223.4189,1150.0
2024-01-03 12:25:00,226.11,226.29,226.11,226.29,2827.0,223.2214,223.3991,223.2214,223.3991,2827.0
2024-01-03 12:30:00,226.29,226.36,226.15,226.35,1526.0,223.3991,223.4682,223.2609,223.4584,1526.0
2024-01-03 12:35:00,226.31,226.31,226.14,226.2,2287.0,223.4189,223.4189,223.251,223.3103,2287.0
2024-01-03 12:40:00,226.14,226.26,226.1,226.19,4888.0,223.251,223.3695,223.2116,223.3004,4888.0
2024-01-03 12:45:00,226.14,226.25,226.14,226.23,1604.0,223.251,223.3596,223.251,223.3399,1604.0
2024-01-03 12:50:00,226.22,226.27,226.04,226.21,6996.0,223.33,223.3794,223.1523,223.3201,6996.0
2024-01-03 12:55:00,226.21,226.23,226.01,226.11,2671.0,223.3201,223.3399,223.1227,223.2214,2671.0
2024-01-03 13:00:00,226.08,226.08,225.84,225.85,2799.0,223.1918,223.1918,222.9549,222.9647,2799.0
2024-01-03 13:05:00,225.75,225.79,225.61,225.61,2884.0,222.866,222.9055,222.7278,222.7278,2884.0
2024-01-03 13:10:00,225.69,225.69,225.61,225.65,630.0,222.8068,222.8068,222.7278,222.7673,630.0
2024-01-03 13:15:00,225.71,226.06,225.71,226.02,6119.0,222.8265,223.1721,222.8265,223.1326,6119.0
2024-01-03 13:20:00,226.0,226.08,225.98,226.08,800.0,223.1128,223.1918,223.0931,223.1918,800.0
2024-01-03 13:25:00,226.04,226.04,225.94,225.99,2738.0,223.1523,223.1523,223.0536,223.103,2738.0
2024-01-03 13:30:00,226.0,226.09,225.94,225.99,3422.0,223.1128,223.2017,223.0536,223.103,3422.0
2024-01-03 13:35:00,225.94,225.96,225.79,225.89,2589.0,223.0536,223.0733,222.9055,223.0042,2589.0
2024-01-03 13:40:00,225.95,226.0,225.82,225.83,3311.0,223.0635,223.1128,222.9351,222.945,3311.0
2024-01-03 13:45:00,225.8,225.83,225.64,225.79,2870.0,222.9154,222.945,222.7574,222.9055,2870.0
2024-01-03 13:50:00,225.72,225.82,225.65,225.65,2152.0,222.8364,222.9351,222.7673,222.7673,2152.0
2024-01-03 13:55:00,225.75,225.75,225.44,225.48,6434.0,222.866,222.866,222.56,222.5995,6434.0
2024-01-03 14:00:00,225.32,225.57,225.28,225.54,5093.0,222.4415,222.6883,222.402,222.6587,5093.0
2024-01-03 14:05:00,225.34,225.44,225.24,225.44,900.0,222.4613,222.56,222.3625,222.56,900.0
2024-01-03 14:10:00,225.41,225.56,225.28,225.28,9292.0,222.5304,222.6785,222.402,222.402,9292.0
2024-01-03 14:15:00,225.21,225.38,225.11,225.12,2254.0,222.3329,222.5008,222.2342,222.2441,2254.0
2024-01-03 14:20:00,225.09,225.47,225.09,225.47,3522.0,222.2145,222.5896,222.2145,222.5896,3522.0
2024-01-03 14:25:00,225.65,225.75,225.53,225.53,4530.0,222.7673,222.866,222.6488,222.6488,4530.0
2024-01-03 14:30:00,225.58,225.58,225.35,225.57,2703.0,222.6982,222.6982,222.4711,222.6883,2703.0
2024-01-03 14:35:00,225.54,225.73,225.53,225.7,3036.0,222.6587,222.8463,222.6488,222.8167,3036.0
2024-01-03 14:40:00,225.61,225.66,225.41,225.44,2984.0,222.7278,222.7772,222.5304,222.56,2984.0
2024-01-03 14:45:00,225.36,225.41,225.25,225.37,1943.0,222.481,222.5304,222.3724,222.4909,1943.0
2024-01-03 14:50:00,225.42,225.56,225.38,225.39,4638.0,222.5402,222.6785,222.5008,222.5106,4638.0
2024-01-03 14:55:00,225.35,225.35,225.25,225.31,2830.0,222.4711,222.4711,222.3724,222.4316,2830.0
2024-01-03 15:00:00,225.33,225.4,225.15,225.37,4600.0,222.4514,222.5205,222.2737,222.4909,4600.0
2024-01-03 15:05:00,225.39,225.39,225.17,225.31,2845.0,222.5106,222.5106,222.2934,222.4316,2845.0
2024-01-03 15:10:00,225.37,225.49,225.27,225.4,2018.0,222.4909,222.6093,222.3922,222.5205,2018.0
2024-01-03 15:15:00,225.34,225.41,225.28,225.4,2216.0,222.4613,222.5304,222.402,222.5205,2216.0
2024-01-03 15:20:00,225.42,225.44,225.32,225.35,2275.0,222.5402,222.56,222.4415,222.4711,2275.0
2024-01-03 15:25:00,225.31,225.48,225.27,225.46,7191.0,222.4316,222.5995,222.3922,222.5797,7191.0
2024-01-03 15:30:00,225.43,225.93,225.42,225.9,11123.0,222.5501,223.0437,222.5402,223.0141,11123.0
2024-01-03 15:35:00,225.91,226.08,225.88,225.88,15048.0,223.024,223.1918,222.9944,222.9944,15048.0
2024-01-03 15:40:00,225.91,225.97,225.53,225.54,20554.0,223.024,223.0832,222.6488,222.6587,20554.0
2024-01-03 15:45:00,225.46,225.57,225.28,225.35,10719.0,222.5797,222.6883,222.402,222.4711,10719.0
2024-01-03 15:50:00,225.25,225.4,224.8,224.98,14402.0,222.3724,222.5205,221.9282,222.1059,14402.0
2024-01-03 15:55:00,224.99,225.27,224.97,224.99,38864.0,222.1157,222.3922,222.096,222.1157,38864.0
2024-01-04 09:30:00,226.55,227.84,226.55,227.84,8107.0,223.6558,224.9293,223.6558,224.9293,8107.0
2024-01-04 09:35:00,226.62,227.28,226.62,227.14,817.0,223.7249,224.3765,223.7249,224.2383,817.0
2024-01-04 09:40:00,227.62,227.74,226.87,227.2,6984.0,224.7121,224.8306,223.9717,224.2975,6984.0
2024-01-04 09:45:00,227.1,227.38,226.87,227.04,3300.0,224.1988,224.4752,223.9717,224.1395,3300.0
2024-01-04 09:50:00,227.05,227.29,226.74,227.22,2537.0,224.1494,224.3864,223.8434,224.3172,2537.0
2024-01-04 09:55:00,227.13,227.41,227.13,227.39,1450.0,224.2284,224.5048,224.2284,224.4851,1450.0
2024-01-04 10:00:00,227.58,227.86,227.42,227.84,4408.0,224.6726,224.9491,224.5147,224.9293,4408.0
2024-01-04 10:05:00,227.73,228.17,227.69,228.16,7866.0,224.8207,225.2551,224.7812,225.2452,7866.0
2024-01-04 10:10:00,228.16,228.81,228.15,228.36,4518.0,225.2452,225.8869,225.2354,225.4427,4518.0
2024-01-04 10:15:00,228.34,228.34,227.68,227.99,2149.0,225.4229,225.4229,224.7714,225.0774,2149.0
2024-01-04 10:20:00,227.99,228.01,227.82,227.87,1906.0,225.0774,225.0972,224.9096,224.9589,1906.0
2024-01-04 10:25:00,227.86,228.11,227.85,228.0,2097.0,224.9491,225.1959,224.9392,225.0873,2097.0
2024-01-04 10:30:00,227.81,227.81,227.37,227.38,1265.0,224.8997,224.8997,224.4653,224.4752,1265.0
2024-01-04 10:35:00,227.66,228.0,227.62,227.8,8189.0,224.7516,225.0873,224.7121,224.8898,8189.0
2024-01-04 10:40:00,227.94,227.97,227.62,227.77,8069.0,225.028,225.0577,224.7121,224.8602,8069.0
2024-01-04 10:45:00,227.76,227.76,227.47,227.48,1548.0,224.8503,224.8503,224.5641,224.5739,1548.0
2024-01-04 10:50:00,227.48,227.48,226.89,226.9,2403.0,224.5739,224.5739,223.9915,224.0013,2403.0
2024-01-04 10:55:00,227.08,227.41,226.85,227.29,2200.0,224.179,224.5048,223.952,224.3864,2200.0
2024-01-04 11:00:00,227.11,227.31,226.98,227.29,26206.0,224.2087,224.4061,224.0803,224.3864,26206.0
2024-01-04 11:05:00,227.36,227.45,227.36,227.41,704.0,224.4555,224.5443,224.4555,224.5048,704.0
2024-01-04 11:10:00,227.4,227.58,227.4,227.55,1892.0,224.4949,224.6726,224.4949,224.643,1892.0
2024-01-04 11:15:00,227.44,227.45,227.41,227.45,503.0,224.5344,224.5443,224.5048,224.5443,503.0
2024-01-04 11:20:00,227.51,227.6,227.49,227.6,1826.0,224.6035,224.6924,224.5838,224.6924,1826.0
2024-01-04 11:25:00,227.66,227.66,227.35,227.42,2002.0,224.7516,224.7516,224.4456,224.5147,2002.0
2024-01-04 11:30:00,227.38,227.41,227.04,227.27,4813.0,224.4752,224.5048,224.1395,224.3666,4813.0
2024-01-04 11:35:00,227.31,227.41,227.2,227.24,3057.0,224.4061,224.5048,224.2975,224.337,3057.0
2024-01-04 11:40:00,227.24,227.24,226.89,226.89,2719.0,224.337,224.337,223.9915,223.9915,2719.0
2024-01-04 11:45:00,226.84,226.98,226.79,226.96,1501.0,223.9421,224.0803,223.8927,224.0606,1501.0
2024-01-04 11:50:00,226.95,227.27,226.89,227.27,2677.0,224.0507,224.3666,223.9915,224.3666,2677.0
2024-01-04 11:55:00,227.55,227.64,227.27,227.5,2653.0,224.643,224.7319,224.3666,224.5937,2653.0
2024-01-04 12:00:00,227.32,227.44,227.21,227.35,1707.0,224.416,224.5344,224.3074,224.4456,1707.0
2024-01-04 12:05:00,227.21,227.33,227.21,227.33,300.0,224.3074,224.4258,224.3074,224.4258,300.0
2024-01-04 12:10:00,227.22,227.28,227.0,227.16,2199.0,224.3172,224.3765,224.1001,224.258,2199.0
2024-01-04 12:15:00,227.19,227.33,227.18,227.26,1834.0,224.2876,224.4258,224.2778,224.3567,1834.0
2024-01-04 12:20:00,227.27,227.28,227.15,227.28,400.0,224.3666,224.3765,224.2481,224.3765,400.0
2024-01-04 12:25:00,227.09,227.36,227.08,227.36,1881.0,224.1889,224.4555,224.179,224.4555,1881.0
2024-01-04 12:30:00,227.3,227.36,227.22,227.25,1500.0,224.3962,224.4555,224.3172,224.3469,1500.0
2024-01-04 12:35:00,227.25,227.54,227.21,227.54,4695.0,224.3469,224.6332,224.3074,224.6332,4695.0
2024-01-04 12:40:00,227.4,227.47,227.36,227.45,2187.0,224.4949,224.5641,224.4555,224.5443,2187.0
2024-01-04 12:45:00,227.4,227.66,227.39,227.66,1752.0,224.4949,224.7516,224.4851,224.7516,1752.0
2024-01-04 12:50:00,227.65,227.7,227.5,227.6,2843.0,224.7418,224.7911,224.5937,224.6924,2843.0
2024-01-04 12:55:00,227.54,227.64,227.5,227.56,7011.0,224.6332,224.7319,224.5937,224.6529,7011.0
2024-01-04 13:00:00,227.65,227.81,227.62,227.81,4876.0,224.7418,224.8997,224.7121,224.8997,4876.0
2024-01-04 13:05:00,227.84,227.86,227.69,227.69,3399.0,224.9293,224.9491,224.7812,224.7812,3399.0
2024-01-04 13:10:00,227.73,227.81,227.62,227.63,3470.0,224.8207,224.8997,224.7121,224.722,3470.0
2024-01-04 13:15:00,227.66,227.89,227.66,227.78,3206.0,224.7516,224.9787,224.7516,224.8701,3206.0
2024-01-04 13:20:00,227.78,227.79,227.65,227.7,3100.0,224.8701,224.88,224.7418,224.7911,3100.0
2024-01-04 13:25:00,227.67,227.67,227.52,227.63,1839.0,224.7615,224.7615,224.6134,224.722,1839.0
2024-01-04 13:30:00,227.62,227.63,227.41,227.44,2322.0,224.7121,224.722,224.5048,224.5344,2322.0
2024-01-04 13:35:00,227.46,227.47,227.39,227.47,1042.0,224.5542,224.5641,224.4851,224.5641,1042.0
2024-01-04 13:40:00,227.45,227.45,227.31,227.4,1171.0,224.5443,224.5443,224.4061,224.4949,1171.0
2024-01-04 13:45:00,227.41,227.43,227.24,227.33,3399.0,224.5048,224.5246,224.337,224.4258,3399.0
2024-01-04 13:50:00,227.39,227.53,227.37,227.49,4417.0,224.4851,224.6233,224.4653,224.5838,4417.0
2024-01-04 13:55:00,227.36,227.37,226.96,227.05,4158.0,224.4555,224.4653,224.0606,224.1494,4158.0
2024-01-04 14:00:00,227.0,227.16,226.89,227.0,9737.0,224.1001,224.258,223.9915,224.1001,9737.0
2024-01-04 14:05:00,226.95,227.08,226.88,226.95,3467.0,224.0507,224.179,223.9816,224.0507,3467.0
2024-01-04 14:10:00,226.84,226.95,226.78,226.9,2123.0,223.9421,224.0507,223.8829,224.0013,2123.0
2024-01-04 14:15:00,226.83,226.83,226.56,226.56,3789.0,223.9322,223.9322,223.6657,223.6657,3789.0
2024-01-04 14:20:00,226.47,226.71,226.42,226.63,10209.0,223.5768,223.8138,223.5275,223.7348,10209.0
2024-01-04 14:25:00,226.62,226.73,226.61,226.63,4647.0,223.7249,223.8335,223.715,223.7348,4647.0
2024-01-04 14:30:00,226.59,226.76,226.49,226.49,3442.0,223.6953,223.8631,223.5966,223.5966,3442.0
2024-01-04 14:35:00,226.4,226.4,226.24,226.31,3433.0,223.5077,223.5077,223.3498,223.4189,3433.0
2024-01-04 14:40:00,226.39,226.65,226.39,226.65,1753.0,223.4978,223.7545,223.4978,223.7545,1753.0
2024-01-04 14:45:00,226.68,226.9,226.65,226.9,2131.0,223.7841,224.0013,223.7545,224.0013,2131.0
2024-01-04 14:50:00,226.88,226.98,226.82,226.83,3784.0,223.9816,224.0803,223.9224,223.9322,3784.0
2024-01-04 14:55:00,226.83,226.89,226.68,226.68,3627.0,223.9322,223.9915,223.7841,223.7841,3627.0
2024-01-04 15:00:00,226.67,226.67,226.21,226.29,3055.0,223.7743,223.7743,223.3201,223.3991,3055.0
2024-01-04 15:05:00,226.27,226.56,226.27,226.54,9505.0,223.3794,223.6657,223.3794,223.6459,9505.0
2024-01-04 15:10:00,226.59,226.59,226.4,226.42,2321.0,223.6953,223.6953,223.5077,223.5275,2321.0
2024-01-04 15:15:00,226.35,226.4,226.09,226.17,9571.0,223.4584,223.5077,223.2017,223.2807,9571.0
2024-01-04 15:20:00,226.16,226.26,225.99,226.05,7076.0,223.2708,223.3695,223.103,223.1622,7076.0
2024-01-04 15:25:00,226.04,226.17,226.02,226.08,2719.0,223.1523,223.2807,223.1326,223.1918,2719.0
2024-01-04 15:30:00,226.08,226.21,226.04,226.11,7485.0,223.1918,223.3201,223.1523,223.2214,7485.0
2024-01-04 15:35:00,226.15,226.21,225.95,226.15,7244.0,223.2609,223.3201,223.0635,223.2609,7244.0
2024-01-04 15:40:00,226.14,226.28,226.1,226.28,9123.0,223.251,223.3893,223.2116,223.3893,9123.0
2024-01-04 15:45:00,226.28,226.49,226.09,226.09,10690.0,223.3893,223.5966,223.2017,223.2017,10690.0
2024-01-04 15:50:00,226.2,226.31,225.83,225.93,18228.0,223.3103,223.4189,222.945,223.0437,18228.0
2024-01-04 15:55:00,225.96,225.99,225.61,225.97,58139.0,223.0733,223.103,222.7278,223.0832,58139.0
2024-01-05 09:30:00,226.42,227.45,226.27,227.45,5141.0,223.5275,224.5443,223.3794,224.5443,5141.0
2024-01-05 09:35:00,227.25,227.52,226.65,227.03,4475.0,224.3469,224.6134,223.7545,224.1297,4475.0
2024-01-05 09:40:00,226.69,226.92,226.42,226.92,958.0,223.794,224.0211,223.5275,224.0211,958.0
2024-01-05 09:45:00,226.66,226.68,226.12,226.48,1841.0,223.7644,223.7841,223.2313,223.5867,1841.0
2024-01-05 09:50:00,226.27,226.27,225.61,225.88,4955.0,223.3794,223.3794,222.7278,222.9944,4955.0
2024-01-05 09:55:00,225.66,225.78,225.48,225.77,3166.0,222.7772,222.8956,222.5995,222.8858,3166.0
2024-01-05 10:00:00,225.68,226.57,225.68,226.56,1842.0,222.7969,223.6756,222.7969,223.6657,1842.0
2024-01-05 10:05:00,226.56,226.68,226.29,226.63,6204.0,223.6657,223.7841,223.3991,223.7348,6204.0
2024-01-05 10:10:00,226.58,226.6,225.74,225.94,7797.0,223.6854,223.7052,222.8562,223.0536,7797.0
2024-01-05 10:15:00,225.86,225.86,225.56,225.72,1637.0,222.9746,222.9746,222.6785,222.8364,1637.0
2024-01-05 10:20:00,225.71,225.71,225.39,225.58,1101.0,222.8265,222.8265,222.5106,222.6982,1101.0
2024-01-05 10:25:00,225.5,225.5,225.25,225.36,3219.0,222.6192,222.6192,222.3724,222.481,3219.0
2024-01-05 10:30:00,225.28,225.61,225.12,225.29,2242.0,222.402,222.7278,222.2441,222.4119,2242.0
2024-01-05 10:35:00,225.24,225.24,224.65,224.67,4366.0,222.3625,222.3625,221.7801,221.7998,4366.0
2024-01-05 10:40:00,224.73,225.01,224.72,224.82,2483.0,221.8591,222.1355,221.8492,221.9479,2483.0
2024-01-05 10:45:00,225.09,225.1,224.97,224.97,290.0,222.2145,222.2243,222.096,222.096,290.0
2024-01-05 10:50:00,224.93,225.15,224.85,225.09,2063.0,222.0565,222.2737,221.9775,222.2145,2063.0
2024-01-05 10:55:00,224.99,224.99,224.62,224.72,3572.0,222.1157,222.1157,221.7505,221.8492,3572.0
2024-01-05 11:00:00,224.8,224.88,224.62,224.88,624.0,221.9282,222.0071,221.7505,222.0071,624.0
2024-01-05 11:05:00,224.69,224.75,224.23,224.29,5616.0,221.8196,221.8788,221.3654,221.4247,5616.0
2024-01-05 11:10:00,224.29,224.5,224.17,224.5,6296.0,221.4247,221.632,221.3062,221.632,6296.0
2024-01-05 11:15:00,224.5,224.57,224.0,224.0,5261.0,221.632,221.7011,221.1384,221.1384,5261.0
2024-01-05 11:20:00,224.21,224.47,224.01,224.07,3492.0,221.3457,221.6024,221.1483,221.2075,3492.0
2024-01-05 11:25:00,224.07,224.07,224.07,224.07,100.0,221.2075,221.2075,221.2075,221.2075,100.0
2024-01-05 11:30:00,224.12,224.17,223.96,224.08,3735.0,221.2568,221.3062,221.0989,221.2174,3735.0
2024-01-05 11:35:00,224.05,224.05,223.78,223.8,1500.0,221.1877,221.1877,220.9212,220.9409,1500.0
2024-01-05 11:40:00,223.74,224.01,223.74,223.95,2837.0,220.8817,221.1483,220.8817,221.089,2837.0
2024-01-05 11:45:00,223.97,223.97,223.66,223.71,2785.0,221.1088,221.1088,220.8027,220.8521,2785.0
2024-01-05 11:50:00,223.82,223.82,223.61,223.61,1491.0,220.9607,220.9607,220.7534,220.7534,1491.0
2024-01-05 11:55:00,223.67,223.75,223.49,223.58,3616.0,220.8126,220.8916,220.6349,220.7237,3616.0
2024-01-05 12:00:00,223.61,223.68,223.5,223.68,3390.0,220.7534,220.8225,220.6448,220.8225,3390.0
2024-01-05 12:05:00,223.61,223.8,223.48,223.53,2094.0,220.7534,220.9409,220.625,220.6744,2094.0
2024-01-05 12:10:00,223.55,223.73,223.43,223.71,2046.0,220.6941,220.8718,220.5757,220.8521,2046.0
2024-01-05 12:15:00,223.62,223.63,223.53,223.53,1053.0,220.7632,220.7731,220.6744,220.6744,1053.0
2024-01-05 12:20:00,223.56,223.65,223.54,223.54,819.0,220.704,220.7929,220.6843,220.6843,819.0
2024-01-05 12:25:00,223.54,223.79,223.54,223.7,1360.0,220.6843,220.9311,220.6843,220.8422,1360.0
2024-01-05 12:30:00,223.62,223.65,223.62,223.65,245.0,220.7632,220.7929,220.7632,220.7929,245.0
2024-01-05 12:35:00,223.63,223.91,223.6,223.76,2232.0,220.7731,221.0495,220.7435,220.9014,2232.0
2024-01-05 12:40:00,223.75,223.82,223.75,223.79,712.0,220.8916,220.9607,220.8916,220.9311,712.0
2024-01-05 12:45:00,223.86,223.87,223.79,223.8,1131.0,221.0002,221.01,220.9311,220.9409,1131.0
2024-01-05 12:50:00,223.82,223.9,223.74,223.8,3184.0,220.9607,221.0397,220.8817,220.9409,3184.0
2024-01-05 12:55:00,223.8,223.92,223.78,223.9,1429.0,220.9409,221.0594,220.9212,221.0397,1429.0
2024-01-05 13:00:00,223.94,223.94,223.78,223.78,1582.0,221.0791,221.0791,220.9212,220.9212,1582.0
2024-01-05 13:05:00,223.82,223.82,223.61,223.65,1100.0,220.9607,220.9607,220.7534,220.7929,1100.0
2024-01-05 13:10:00,223.61,223.66,223.55,223.55,2784.0,220.7534,220.8027,220.6941,220.6941,2784.0
2024-01-05 13:15:00,223.58,223.58,223.49,223.49,800.0,220.7237,220.7237,220.6349,220.6349,800.0
2024-01-05 13:20:00,223.52,223.62,223.45,223.61,3226.0,220.6645,220.7632,220.5954,220.7534,3226.0
2024-01-05 13:25:00,223.61,223.82,223.61,223.76,1909.0,220.7534,220.9607,220.7534,220.9014,1909.0
2024-01-05 13:30:00,223.81,224.06,223.81,223.97,3879.0,220.9508,221.1976,220.9508,221.1088,3879.0
2024-01-05 13:35:00,224.02,224.23,223.94,224.19,2002.0,221.1581,221.3654,221.0791,221.326,2002.0
2024-01-05 13:40:00,224.25,224.35,224.16,224.16,3027.0,221.3852,221.4839,221.2963,221.2963,3027.0
2024-01-05 13:45:00,224.23,224.23,224.15,224.15,500.0,221.3654,221.3654,221.2865,221.2865,500.0
2024-01-05 13:50:00,224.21,224.28,224.2,224.25,1800.0,221.3457,221.4148,221.3358,221.3852,1800.0
2024-01-05 13:55:00,224.24,224.36,224.19,224.3,2512.0,221.3753,221.4938,221.326,221.4345,2512.0
2024-01-05 14:00:00,224.32,224.51,224.32,224.51,2434.0,221.4543,221.6419,221.4543,221.6419,2434.0
2024-01-05 14:05:00,224.46,224.5,224.39,224.4,2339.0,221.5925,221.632,221.5234,221.5333,2339.0
2024-01-05 14:10:00,224.43,224.62,224.43,224.58,4289.0,221.5629,221.7505,221.5629,221.711,4289.0
2024-01-05 14:15:00,224.67,224.68,224.55,224.55,2868.0,221.7998,221.8097,221.6814,221.6814,2868.0
2024-01-05 14:20:00,224.59,224.7,224.55,224.59,1579.0,221.7208,221.8294,221.6814,221.7208,1579.0
2024-01-05 14:25:00,224.69,224.76,224.65,224.7,1828.0,221.8196,221.8887,221.7801,221.8294,1828.0
2024-01-05 14:30:00,224.72,224.79,224.66,224.79,2915.0,221.8492,221.9183,221.79,221.9183,2915.0
2024-01-05 14:35:00,224.8,224.91,224.76,224.89,3215.0,221.9282,222.0368,221.8887,222.017,3215.0
2024-01-05 14:40:00,224.78,224.82,224.64,224.66,2287.0,221.9084,221.9479,221.7702,221.79,2287.0
2024-01-05 14:45:00,224.67,224.74,224.58,224.67,3022.0,221.7998,221.8689,221.711,221.7998,3022.0
2024-01-05 14:50:00,224.62,224.62,224.4,224.57,3573.0,221.7505,221.7505,221.5333,221.7011,3573.0
2024-01-05 14:55:00,224.53,224.73,224.32,224.44,9995.0,221.6616,221.8591,221.4543,221.5728,9995.0
2024-01-05 15:00:00,224.37,224.6,224.37,224.6,400.0,221.5037,221.7307,221.5037,221.7307,400.0
2024-01-05 15:05:00,224.59,224.73,224.58,224.72,1516.0,221.7208,221.8591,221.711,221.8492,1516.0
2024-01-05 15:10:00,224.65,224.88,224.55,224.78,2675.0,221.7801,222.0071,221.6814,221.9084,2675.0
2024-01-05 15:15:00,224.74,224.8,224.7,224.71,1205.0,221.8689,221.9282,221.8294,221.8393,1205.0
2024-01-05 15:20:00,224.81,224.88,224.67,224.74,7787.0,221.938,222.0071,221.7998,221.8689,7787.0
2024-01-05 15:25:00,224.84,224.94,224.77,224.92,2645.0,221.9677,222.0664,221.8985,222.0466,2645.0
2024-01-05 15:30:00,224.84,224.91,224.55,224.55,4325.0,221.9677,222.0368,221.6814,221.6814,4325.0
2024-01-05 15:35:00,224.66,224.8,224.53,224.8,2733.0,221.79,221.9282,221.6616,221.9282,2733.0
2024-01-05 15:40:00,224.83,225.24,224.8,225.24,3040.0,221.9578,222.3625,221.9282,222.3625,3040.0
2024-01-05 15:45:00,225.27,225.56,225.27,225.42,9884.0,222.3922,222.6785,222.3922,222.5402,9884.0
2024-01-05 15:50:00,225.51,225.73,225.45,225.66,15403.0,222.6291,222.8463,222.5699,222.7772,15403.0
2024-01-05 15:55:00,225.69,225.75,225.1,225.22,26506.0,222.8068,222.866,222.2243,222.3428,26506.0
2024-01-08 09:30:00,226.65,226.92,226.32,226.73,6964.0,223.7545,224.0211,223.4287,223.8335,6964.0
2024-01-08 09:35:00,226.87,226.87,225.53,225.91,9600.0,223.9717,223.9717,222.6488,223.024,9600.0
2024-01-08 09:40:00,225.69,225.69,224.85,225.42,4986.0,222.8068,222.8068,221.9775,222.5402,4986.0
2024-01-08 09:45:00,224.99,225.63,224.85,225.63,6499.0,222.1157,222.7476,221.9775,222.7476,6499.0
2024-01-08 09:50:00,225.46,225.61,224.8,224.92,8192.0,222.5797,222.7278,221.9282,222.0466,8192.0
2024-01-08 09:55:00,225.03,225.57,225.03,225.55,3443.0,222.1552,222.6883,222.1552,222.6686,3443.0
2024-01-08 10:00:00,225.75,226.14,225.21,225.46,10832.0,222.866,223.251,222.3329,222.5797,10832.0
2024-01-08 10:05:00,225.41,225.81,225.16,225.81,4515.0,222.5304,222.9253,222.2836,222.9253,4515.0
2024-01-08 10:10:00,225.81,225.81,225.39,225.39,4575.0,222.9253,222.9253,222.5106,222.5106,4575.0
2024-01-08 10:15:00,225.44,225.44,224.77,225.11,3360.0,222.56,222.56,221.8985,222.2342,3360.0
2024-01-08 10:20:00,225.18,225.24,224.75,225.05,7560.0,222.3033,222.3625,221.8788,222.175,7560.0
2024-01-08 10:25:00,225.09,225.36,224.75,225.36,5442.0,222.2145,222.481,221.8788,222.481,5442.0
2024-01-08 10:30:00,225.2,225.38,225.17,225.2,2719.0,222.3231,222.5008,222.2934,222.3231,2719.0
2024-01-08 10:35:00,225.3,225.3,225.01,225.23,2958.0,222.4218,222.4218,222.1355,222.3527,2958.0
2024-01-08 10:40:00,225.18,225.72,225.17,225.39,4746.0,222.3033,222.8364,222.2934,222.5106,4746.0
2024-01-08 10:45:00,225.29,225.51,225.06,225.46,3386.0,222.4119,222.6291,222.1848,222.5797,3386.0
2024-01-08 10:50:00,225.34,225.45,225.05,225.23,2541.0,222.4613,222.5699,222.175,222.3527,2541.0
2024-01-08 10:55:00,225.33,225.44,225.15,225.22,2481.0,222.4514,222.56,222.2737,222.3428,2481.0
2024-01-08 11:00:00,225.14,225.25,225.14,225.17,817.0,222.2638,222.3724,222.2638,222.2934,817.0
2024-01-08 11:05:00,224.98,225.21,224.87,225.05,3002.0,222.1059,222.3329,221.9973,222.175,3002.0
2024-01-08 11:10:00,225.22,225.47,225.2,225.47,3650.0,222.3428,222.5896,222.3231,222.5896,3650.0
2024-01-08 11:15:00,225.42,225.63,225.35,225.52,3780.0,222.5402,222.7476,222.4711,222.639,3780.0
2024-01-08 11:20:00,225.41,225.45,225.24,225.45,1239.0,222.5304,222.5699,222.3625,222.5699,1239.0
2024-01-08 11:25:00,225.34,225.34,225.14,225.14,1714.0,222.4613,222.4613,222.2638,222.2638,1714.0
2024-01-08 11:30:00,225.24,225.24,225.0,225.04,1761.0,222.3625,222.3625,222.1256,222.1651,1761.0
2024-01-08 11:35:00,225.18,225.18,225.0,225.04,2062.0,222.3033,222.3033,222.1256,222.1651,2062.0
2024-01-08 11:40:00,225.0,225.23,225.0,225.23,1649.0,222.1256,222.3527,222.1256,222.3527,1649.0
2024-01-08 11:45:00,225.37,225.5,225.37,225.4,522.0,222.4909,222.6192,222.4909,222.5205,522.0
2024-01-08 11:50:00,225.32,225.36,225.18,225.18,2336.0,222.4415,222.481,222.3033,222.3033,2336.0
2024-01-08 11:55:00,225.14,225.5,225.11,225.42,6679.0,222.2638,222.6192,222.2342,222.5402,6679.0
2024-01-08 12:00:00,225.5,225.61,225.29,225.5,5900.0,222.6192,222.7278,222.4119,222.6192,5900.0
2024-01-08 12:05:00,225.49,225.53,225.38,225.5,4177.0,222.6093,222.6488,222.5008,222.6192,4177.0
2024-01-08 12:10:00,225.52,225.72,225.46,225.71,3308.0,222.639,222.8364,222.5797,222.8265,3308.0
2024-01-08 12:15:00,225.71,225.71,225.59,225.6,2081.0,222.8265,222.8265,222.7081,222.7179,2081.0
2024-01-08 12:20:00,225.61,225.63,225.49,225.5,2561.0,222.7278,222.7476,222.6093,222.6192,2561.0
2024-01-08 12:25:00,225.57,225.59,225.54,225.59,446.0,222.6883,222.7081,222.6587,222.7081,446.0
2024-01-08 12:30:00,225.52,225.8,225.46,225.8,3044.0,222.639,222.9154,222.5797,222.9154,3044.0
2024-01-08 12:35:00,225.67,225.8,225.66,225.76,2954.0,222.787,222.9154,222.7772,222.8759,2954.0
2024-01-08 12:40:00,225.74,225.88,225.74,225.86,2125.0,222.8562,222.9944,222.8562,222.9746,2125.0
2024-01-08 12:45:00,225.92,226.05,225.92,226.0,5059.0,223.0339,223.1622,223.0339,223.1128,5059.0
2024-01-08 12:50:00,226.02,226.3,226.0,226.3,2289.0,223.1326,223.409,223.1128,223.409,2289.0
2024-01-08 12:55:00,226.18,226.21,226.0,226.14,2174.0,223.2905,223.3201,223.1128,223.251,2174.0
2024-01-08 13:00:00,226.05,226.16,226.0,226.06,1160.0,223.1622,223.2708,223.1128,223.1721,1160.0
2024-01-08 13:05:00,226.05,226.14,226.05,226.09,794.0,223.1622,223.251,223.1622,223.2017,794.0
2024-01-08 13:10:00,226.12,226.12,225.93,226.0,8034.0,223.2313,223.2313,223.0437,223.1128,8034.0
2024-01-08 13:15:00,226.0,226.1,225.97,226.05,2015.0,223.1128,223.2116,223.0832,223.1622,2015.0
2024-01-08 13:20:00,226.14,226.14,226.03,226.03,1335.0,223.251,223.251,223.1424,223.1424,1335.0
2024-01-08 13:25:00,226.0,226.03,225.87,226.0,3323.0,223.1128,223.1424,222.9845,223.1128,3323.0
2024-01-08 13:30:00,226.0,226.16,225.95,226.0,3741.0,223.1128,223.2708,223.0635,223.1128,3741.0
2024-01-08 13:35:00,225.99,226.07,225.96,226.07,6017.0,223.103,223.1819,223.0733,223.1819,6017.0
2024-01-08 13:40:00,226.01,226.15,225.99,226.09,2500.0,223.1227,223.2609,223.103,223.2017,2500.0
2024-01-08 13:45:00,226.16,226.2,226.12,226.12,974.0,223.2708,223.3103,223.2313,223.2313,974.0
2024-01-08 13:50:00,226.08,226.22,226.03,226.21,1724.0,223.1918,223.33,223.1424,223.3201,1724.0
2024-01-08 13:55:00,226.2,226.36,226.14,226.34,1755.0,223.3103,223.4682,223.251,223.4485,1755.0
2024-01-08 14:00:00,226.4,226.45,226.33,226.45,2347.0,223.5077,223.5571,223.4386,223.5571,2347.0
2024-01-08 14:05:00,226.34,226.59,226.34,226.49,2051.0,223.4485,223.6953,223.4485,223.5966,2051.0
2024-01-08 14:10:00,226.51,226.57,226.35,226.35,2881.0,223.6163,223.6756,223.4584,223.4584,2881.0
2024-01-08 14:15:00,226.47,226.67,226.46,226.67,1391.0,223.5768,223.7743,223.567,223.7743,1391.0
2024-01-08 14:20:00,226.57,226.72,226.48,226.71,3201.0,223.6756,223.8236,223.5867,223.8138,3201.0
2024-01-08 14:25:00,226.77,226.89,226.67,226.89,1900.0,223.873,223.9915,223.7743,223.9915,1900.0
2024-01-08 14:30:00,226.93,227.11,226.9,226.91,3518.0,224.031,224.2087,224.0013,224.0112,3518.0
2024-01-08 14:35:00,226.82,227.03,226.82,227.03,1944.0,223.9224,224.1297,223.9224,224.1297,1944.0
2024-01-08 14:40:00,227.0,227.12,227.0,227.03,3018.0,224.1001,224.2185,224.1001,224.1297,3018.0
2024-01-08 14:45:00,227.07,227.33,227.02,227.22,5129.0,224.1692,224.4258,224.1198,224.3172,5129.0
2024-01-08 14:50:00,227.22,227.38,227.2,227.33,2230.0,224.3172,224.4752,224.2975,224.4258,2230.0
2024-01-08 14:55:00,227.4,227.55,227.38,227.42,3285.0,224.4949,224.643,224.4752,224.5147,3285.0
2024-01-08 15:00:00,227.37,228.0,227.37,227.9,8371.0,224.4653,225.0873,224.4653,224.9886,8371.0
2024-01-08 15:05:00,227.94,227.94,227.79,227.84,4254.0,225.028,225.028,224.88,224.9293,4254.0
2024-01-08 15:10:00,227.83,228.0,227.81,227.84,10666.0,224.9195,225.0873,224.8997,224.9293,10666.0
2024-01-08 15:15:00,227.84,228.07,227.84,227.96,11946.0,224.9293,225.1564,224.9293,225.0478,11946.0
2024-01-08 15:20:00,227.93,228.58,227.92,228.3,5006.0,225.0182,225.6599,225.0083,225.3834,5006.0
2024-01-08 15:25:00,228.17,228.36,228.15,228.3,4773.0,225.2551,225.4427,225.2354,225.3834,4773.0
2024-01-08 15:30:00,228.32,228.41,228.23,228.37,7437.0,225.4032,225.492,225.3143,225.4526,7437.0
2024-01-08 15:35:00,228.38,228.71,228.32,228.71,11131.0,225.4624,225.7882,225.4032,225.7882,11131.0
2024-01-08 15:40:00,228.73,228.89,228.66,228.84,12368.0,225.808,225.9659,225.7389,225.9166,12368.0
2024-01-08 15:45:00,228.84,228.85,228.42,228.42,21115.0,225.9166,225.9264,225.5019,225.5019,21115.0
2024-01-08 15:50:00,228.2,229.03,228.2,228.87,27085.0,225.2847,226.1041,225.2847,225.9462,27085.0
2024-01-08 15:55:00,228.84,228.99,228.69,228.84,31000.0,225.9166,226.0646,225.7685,225.9166,31000.0
2024-01-09 09:30:00,226.96,227.46,224.24,225.06,18587.0,224.0606,224.5542,221.3753,222.1848,18587.0
2024-01-09 09:35:00,225.01,225.59,224.75,225.0,10612.0,222.1355,222.7081,221.8788,222.1256,10612.0
2024-01-09 09:40:00,225.01,225.17,224.83,224.84,23569.0,222.1355,222.2934,221.9578,221.9677,23569.0
2024-01-09 09:45:00,224.79,225.2,224.3,224.91,17249.0,221.9183,222.3231,221.4345,222.0368,17249.0
2024-01-09 09:50:00,225.15,225.64,225.09,225.24,7022.0,222.2737,222.7574,222.2145,222.3625,7022.0
2024-01-09 09:55:00,225.26,225.29,224.76,225.2,5852.0,222.3823,222.4119,221.8887,222.3231,5852.0
2024-01-09 10:00:00,225.22,225.23,224.6,224.64,8889.0,222.3428,222.3527,221.7307,221.7702,8889.0
2024-01-09 10:05:00,224.61,225.05,224.21,224.75,38096.0,221.7406,222.175,221.3457,221.8788,38096.0
2024-01-09 10:10:00,224.78,225.37,224.69,224.8,4204.0,221.9084,222.4909,221.8196,221.9282,4204.0
2024-01-09 10:15:00,224.86,225.08,224.61,224.97,6519.0,221.9874,222.2046,221.7406,222.096,6519.0
2024-01-09 10:20:00,224.98,225.17,224.87,224.99,3671.0,222.1059,222.2934,221.9973,222.1157,3671.0
2024-01-09 10:25:00,225.11,225.24,225.1,225.16,5686.0,222.2342,222.3625,222.2243,222.2836,5686.0
2024-01-09 10:30:00,225.16,225.24,225.01,225.13,3499.0,222.2836,222.3625,222.1355,222.2539,3499.0
2024-01-09 10:35:00,225.1,225.14,224.81,224.81,1898.0,222.2243,222.2638,221.938,221.938,1898.0
2024-01-09 10:40:00,224.81,224.89,224.73,224.86,2765.0,221.938,222.017,221.8591,221.9874,2765.0
2024-01-09 10:45:00,224.91,225.15,224.75,224.78,5139.0,222.0368,222.2737,221.8788,221.9084,5139.0
2024-01-09 10:50:00,224.79,224.9,224.5,224.71,6642.0,221.9183,222.0269,221.632,221.8393,6642.0
2024-01-09 10:55:00,224.6,224.7,224.5,224.69,6919.0,221.7307,221.8294,221.632,221.8196,6919.0
2024-01-09 11:00:00,224.74,225.08,224.74,224.95,3537.0,221.8689,222.2046,221.8689,222.0762,3537.0
2024-01-09 11:05:00,225.09,225.24,225.08,225.08,1804.0,222.2145,222.3625,222.2046,222.2046,1804.0
2024-01-09 11:10:00,225.13,225.2,225.03,225.15,4363.0,222.2539,222.3231,222.1552,222.2737,4363.0
2024-01-09 11:15:00,225.11,225.38,225.11,225.19,1873.0,222.2342,222.5008,222.2342,222.3132,1873.0
2024-01-09 11:20:00,225.13,225.26,225.13,225.2,2048.0,222.2539,222.3823,222.2539,222.3231,2048.0
2024-01-09 11:25:00,225.26,225.51,225.24,225.33,3554.0,222.3823,222.6291,222.3625,222.4514,3554.0
2024-01-09 11:30:00,225.37,225.37,225.2,225.3,2191.0,222.4909,222.4909,222.3231,222.4218,2191.0
2024-01-09 11:35:00,225.33,225.33,224.95,225.1,4648.0,222.4514,222.4514,222.0762,222.2243,4648.0
2024-01-09 11:40:00,225.11,225.32,225.03,225.22,2578.0,222.2342,222.4415,222.1552,222.3428,2578.0
2024-01-09 11:45:00,225.42,225.45,225.2,225.35,3752.0,222.5402,222.5699,222.3231,222.4711,3752.0
2024-01-09 11:50:00,225.44,225.56,225.37,225.49,1742.0,222.56,222.6785,222.4909,222.6093,1742.0
2024-01-09 11:55:00,225.49,225.57,225.49,225.57,1375.0,222.6093,222.6883,222.6093,222.6883,1375.0
2024-01-09 12:00:00,225.58,225.63,225.5,225.63,2715.0,222.6982,222.7476,222.6192,222.7476,2715.0
2024-01-09 12:05:00,225.62,225.69,225.54,225.55,1495.0,222.7377,222.8068,222.6587,222.6686,1495.0
2024-01-09 12:10:00,225.54,225.63,225.5,225.63,516.0,222.6587,222.7476,222.6192,222.7476,516.0
2024-01-09 12:15:00,225.7,225.84,225.7,225.81,2831.0,222.8167,222.9549,222.8167,222.9253,2831.0
2024-01-09 12:20:00,225.61,225.79,225.61,225.79,1045.0,222.7278,222.9055,222.7278,222.9055,1045.0
2024-01-09 12:25:00,225.8,225.8,225.64,225.64,1100.0,222.9154,222.9154,222.7574,222.7574,1100.0
2024-01-09 12:30:00,225.7,225.73,225.53,225.53,3276.0,222.8167,222.8463,222.6488,222.6488,3276.0
2024-01-09 12:35:00,225.47,225.75,225.47,225.74,10200.0,222.5896,222.866,222.5896,222.8562,10200.0
2024-01-09 12:40:00,225.89,225.95,225.82,225.89,1358.0,223.0042,223.0635,222.9351,223.0042,1358.0
2024-01-09 12:45:00,225.89,225.89,225.78,225.8,1091.0,223.0042,223.0042,222.8956,222.9154,1091.0
2024-01-09 12:50:00,225.8,225.96,225.79,225.87,2373.0,222.9154,223.0733,222.9055,222.9845,2373.0
2024-01-09 12:55:00,225.73,225.81,225.69,225.7,1000.0,222.8463,222.9253,222.8068,222.8167,1000.0
2024-01-09 13:00:00,225.75,225.83,225.7,225.75,3069.0,222.866,222.945,222.8167,222.866,3069.0
2024-01-09 13:05:00,225.71,225.74,225.57,225.58,2306.0,222.8265,222.8562,222.6883,222.6982,2306.0
2024-01-09 13:10:00,225.63,225.75,225.54,225.75,2442.0,222.7476,222.866,222.6587,222.866,2442.0
2024-01-09 13:15:00,225.73,225.81,225.55,225.55,1100.0,222.8463,222.9253,222.6686,222.6686,1100.0
2024-01-09 13:20:00,225.54,225.67,225.48,225.5,2521.0,222.6587,222.787,222.5995,222.6192,2521.0
2024-01-09 13:25:00,225.52,225.52,225.42,225.42,300.0,222.639,222.639,222.5402,222.5402,300.0
2024-01-09 13:30:00,225.44,225.48,225.26,225.31,1778.0,222.56,222.5995,222.3823,222.4316,1778.0
2024-01-09 13:35:00,225.36,225.46,225.35,225.39,1300.0,222.481,222.5797,222.4711,222.5106,1300.0
2024-01-09 13:40:00,225.45,225.61,225.44,225.52,7242.0,222.5699,222.7278,222.56,222.639,7242.0
2024-01-09 13:45:00,225.63,225.81,225.63,225.79,1772.0,222.7476,222.9253,222.7476,222.9055,1772.0
2024-01-09 13:50:00,225.82,225.95,225.75,225.81,1621.0,222.9351,223.0635,222.866,222.9253,1621.0
2024-01-09 13:55:00,225.89,225.93,225.8,225.91,1816.0,223.0042,223.0437,222.9154,223.024,1816.0
2024-01-09 14:00:00,225.84,225.86,225.73,225.73,800.0,222.9549,222.9746,222.8463,222.8463,800.0
2024-01-09 14:05:00,225.78,225.9,225.77,225.86,2083.0,222.8956,223.0141,222.8858,222.9746,2083.0
2024-01-09 14:10:00,225.91,226.13,225.91,226.04,3493.0,223.024,223.2412,223.024,223.1523,3493.0
2024-01-09 14:15:00,225.95,226.22,225.94,226.11,1587.0,223.0635,223.33,223.0536,223.2214,1587.0
2024-01-09 14:20:00,226.11,226.13,225.98,225.99,1786.0,223.2214,223.2412,223.0931,223.103,1786.0
2024-01-09 14:25:00,226.01,226.22,226.01,226.12,1926.0,223.1227,223.33,223.1227,223.2313,1926.0
2024-01-09 14:30:00,226.08,226.16,225.94,225.99,3269.0,223.1918,223.2708,223.0536,223.103,3269.0
2024-01-09 14:35:00,225.98,226.09,225.88,226.09,5534.0,223.0931,223.2017,222.9944,223.2017,5534.0
2024-01-09 14:40:00,226.06,226.07,225.92,226.0,2702.0,223.1721,223.1819,223.0339,223.1128,2702.0
2024-01-09 14:45:00,225.95,226.11,225.92,226.09,4134.0,223.0635,223.2214,223.0339,223.2017,4134.0
2024-01-09 14:50:00,226.01,226.18,225.94,226.1,4900.0,223.1227,223.2905,223.0536,223.2116,4900.0
2024-01-09 14:55:00,226.09,226.11,226.0,226.0,1300.0,223.2017,223.2214,223.1128,223.1128,1300.0
2024-01-09 15:00:00,226.0,226.11,225.96,226.06,15684.0,223.1128,223.2214,223.0733,223.1721,15684.0
2024-01-09 15:05:00,226.0,226.12,225.93,226.08,18577.0,223.1128,223.2313,223.0437,223.1918,18577.0
2024-01-09 15:10:00,226.14,226.31,226.14,226.17,1641.0,223.251,223.4189,223.251,223.2807,1641.0
2024-01-09 15:15:00,226.1,226.27,226.1,226.23,3416.0,223.2116,223.3794,223.2116,223.3399,3416.0
2024-01-09 15:20:00,226.23,226.57,226.23,226.25,4538.0,223.3399,223.6756,223.3399,223.3596,4538.0
2024-01-09 15:25:00,226.33,226.37,226.0,226.05,2838.0,223.4386,223.4781,223.1128,223.1622,2838.0
2024-01-09 15:30:00,226.05,226.07,225.98,226.02,6270.0,223.1622,223.1819,223.0931,223.1326,6270.0
2024-01-09 15:35:00,226.01,226.1,225.99,226.1,6378.0,223.1227,223.2116,223.103,223.2116,6378.0
2024-01-09 15:40:00,226.09,226.17,226.02,226.1,5962.0,223.2017,223.2807,223.1326,223.2116,5962.0
2024-01-09 15:45:00,226.1,226.17,225.95,226.09,9467.0,223.2116,223.2807,223.0635,223.2017,9467.0
2024-01-09 15:50:00,226.05,226.31,225.97,226.12,12322.0,223.1622,223.4189,223.0832,223.2313,12322.0
2024-01-09 15:55:00,226.2,226.22,225.99,226.06,21959.0,223.3103,223.33,223.103,223.1721,21959.0
2024-01-10 09:30:00,225.55,227.23,225.55,226.62,7549.0,222.6686,224.3271,222.6686,223.7249,7549.0
2024-01-10 09:35:00,226.62,227.16,226.07,227.11,1653.0,223.7249,224.258,223.1819,224.2087,1653.0
2024-01-10 09:40:00,227.17,227.27,226.85,227.07,4194.0,224.2679,224.3666,223.952,224.1692,4194.0
2024-01-10 09:45:00,226.95,227.43,226.88,227.09,2848.0,224.0507,224.5246,223.9816,224.1889,2848.0
2024-01-10 09:50:00,227.52,227.89,227.01,227.22,8854.0,224.6134,224.9787,224.1099,224.3172,8854.0
2024-01-10 09:55:00,227.22,227.75,227.05,227.48,5616.0,224.3172,224.8405,224.1494,224.5739,5616.0
2024-01-10 10:00:00,227.08,227.44,226.91,227.3,5232.0,224.179,224.5344,224.0112,224.3962,5232.0
2024-01-10 10:05:00,227.17,227.67,227.17,227.51,7380.0,224.2679,224.7615,224.2679,224.6035,7380.0
2024-01-10 10:10:00,227.65,227.71,227.17,227.39,9413.0,224.7418,224.801,224.2679,224.4851,9413.0
2024-01-10 10:15:00,227.48,227.5,226.69,226.69,836.0,224.5739,224.5937,223.794,223.794,836.0
2024-01-10 10:20:00,226.96,226.96,226.73,226.92,2203.0,224.0606,224.0606,223.8335,224.0211,2203.0
2024-01-10 10:25:00,227.06,227.3,227.06,227.09,1452.0,224.1593,224.3962,224.1593,224.1889,1452.0
2024-01-10 10:30:00,226.94,227.03,226.71,227.02,1939.0,224.0408,224.1297,223.8138,224.1198,1939.0
2024-01-10 10:35:00,226.96,226.96,226.77,226.77,2048.0,224.0606,224.0606,223.873,223.873,2048.0
2024-01-10 10:40:00,226.74,226.89,226.74,226.8,2457.0,223.8434,223.9915,223.8434,223.9026,2457.0
2024-01-10 10:45:00,226.8,226.89,226.59,226.75,6946.0,223.9026,223.9915,223.6953,223.8533,6946.0
2024-01-10 10:50:00,226.72,226.95,226.71,226.95,1514.0,223.8236,224.0507,223.8138,224.0507,1514.0
2024-01-10 10:55:00,226.97,227.08,226.95,226.99,1532.0,224.0704,224.179,224.0507,224.0902,1532.0
2024-01-10 11:00:00,227.0,227.09,226.71,226.72,2855.0,224.1001,224.1889,223.8138,223.8236,2855.0
2024-01-10 11:05:00,226.72,226.91,226.72,226.79,502.0,223.8236,224.0112,223.8236,223.8927,502.0
2024-01-10 11:10:00,226.79,226.98,226.5,226.51,1797.0,223.8927,224.0803,223.6064,223.6163,1797.0
2024-01-10 11:15:00,226.67,226.67,226.41,226.44,1149.0,223.7743,223.7743,223.5176,223.5472,1149.0
2024-01-10 11:20:00,226.6,226.66,226.47,226.47,700.0,223.7052,223.7644,223.5768,223.5768,700.0
2024-01-10 11:25:00,226.47,226.88,226.47,226.75,8226.0,223.5768,223.9816,223.5768,223.8533,8226.0
2024-01-10 11:30:00,226.81,227.1,226.81,226.96,1201.0,223.9125,224.1988,223.9125,224.0606,1201.0
2024-01-10 11:35:00,226.93,227.1,226.88,227.08,12031.0,224.031,224.1988,223.9816,224.179,12031.0
2024-01-10 11:40:00,227.1,227.1,227.06,227.06,500.0,224.1988,224.1988,224.1593,224.1593,500.0
2024-01-10 11:45:00,227.08,227.19,227.08,227.19,426.0,224.179,224.2876,224.179,224.2876,426.0
2024-01-10 11:50:00,227.09,227.33,227.0,227.24,2766.0,224.1889,224.4258,224.1001,224.337,2766.0
2024-01-10 11:55:00,227.22,227.29,227.05,227.1,1938.0,224.3172,224.3864,224.1494,224.1988,1938.0
2024-01-10 12:00:00,227.05,227.13,226.94,227.13,2476.0,224.1494,224.2284,224.0408,224.2284,2476.0
2024-01-10 12:05:00,227.13,227.13,227.0,227.06,1157.0,224.2284,224.2284,224.1001,224.1593,1157.0
2024-01-10 12:10:00,227.0,227.25,227.0,227.14,4335.0,224.1001,224.3469,224.1001,224.2383,4335.0
2024-01-10 12:15:00,227.18,227.32,227.16,227.19,3999.0,224.2778,224.416,224.258,224.2876,3999.0
2024-01-10 12:20:00,227.27,227.37,227.19,227.37,1673.0,224.3666,224.4653,224.2876,224.4653,1673.0
2024-01-10 12:25:00,227.37,227.4,227.3,227.3,410.0,224.4653,224.4949,224.3962,224.3962,410.0
2024-01-10 12:30:00,227.42,227.48,227.35,227.48,2401.0,224.5147,224.5739,224.4456,224.5739,2401.0
2024-01-10 12:35:00,227.4,227.44,227.4,227.44,700.0,224.4949,224.5344,224.4949,224.5344,700.0
2024-01-10 12:40:00,227.44,227.64,227.35,227.64,5819.0,224.5344,224.7319,224.4456,224.7319,5819.0
2024-01-10 12:45:00,227.58,227.96,227.58,227.96,1911.0,224.6726,225.0478,224.6726,225.0478,1911.0
2024-01-10 12:50:00,227.85,227.85,227.8,227.81,807.0,224.9392,224.9392,224.8898,224.8997,807.0
2024-01-10 12:55:00,227.8,227.92,227.74,227.81,2531.0,224.8898,225.0083,224.8306,224.8997,2531.0
2024-01-10 13:00:00,227.87,228.03,227.79,228.03,2021.0,224.9589,225.1169,224.88,225.1169,2021.0
2024-01-10 13:05:00,228.0,228.1,227.9,228.1,1774.0,225.0873,225.186,224.9886,225.186,1774.0
2024-01-10 13:10:00,228.13,228.13,227.86,228.11,6021.0,225.2156,225.2156,224.9491,225.1959,6021.0
2024-01-10 13:15:00,228.13,228.27,228.11,228.27,3560.0,225.2156,225.3538,225.1959,225.3538,3560.0
2024-01-10 13:20:00,228.12,228.15,228.08,228.15,400.0,225.2057,225.2354,225.1663,225.2354,400.0
2024-01-10 13:25:00,228.13,228.2,228.08,228.08,1956.0,225.2156,225.2847,225.1663,225.1663,1956.0
2024-01-10 13:30:00,228.14,228.19,228.01,228.17,7515.0,225.2255,225.2749,225.0972,225.2551,7515.0
2024-01-10 13:35:00,228.13,228.13,228.09,228.09,211.0,225.2156,225.2156,225.1761,225.1761,211.0
2024-01-10 13:40:00,228.12,228.25,228.11,228.22,8724.0,225.2057,225.3341,225.1959,225.3045,8724.0
2024-01-10 13:45:00,228.21,228.21,228.13,228.16,1878.0,225.2946,225.2946,225.2156,225.2452,1878.0
2024-01-10 13:50:00,228.16,228.16,228.0,228.0,67277.0,225.2452,225.2452,225.0873,225.0873,67277.0
2024-01-10 13:55:00,228.13,228.13,228.01,228.02,1635.0,225.2156,225.2156,225.0972,225.107,1635.0
2024-01-10 14:00:00,227.95,228.2,227.95,228.13,1709.0,225.0379,225.2847,225.0379,225.2156,1709.0
2024-01-10 14:05:00,228.11,228.38,228.06,228.38,3387.0,225.1959,225.4624,225.1465,225.4624,3387.0
2024-01-10 14:10:00,228.34,229.0,228.34,228.7,14106.0,225.4229,226.0745,225.4229,225.7783,14106.0
2024-01-10 14:15:00,228.75,228.9,228.71,228.81,2138.0,225.8277,225.9758,225.7882,225.8869,2138.0
2024-01-10 14:20:00,228.75,228.88,228.74,228.79,1742.0,225.8277,225.956,225.8178,225.8672,1742.0
2024-01-10 14:25:00,228.96,229.11,228.96,229.01,1138.0,226.035,226.1831,226.035,226.0844,1138.0
2024-01-10 14:30:00,229.09,229.17,229.0,229.16,1869.0,226.1634,226.2423,226.0745,226.2325,1869.0
2024-01-10 14:35:00,229.25,229.29,229.16,229.21,5314.0,226.3213,226.3608,226.2325,226.2818,5314.0
2024-01-10 14:40:00,229.21,229.29,229.2,229.23,3414.0,226.2818,226.3608,226.272,226.3016,3414.0
2024-01-10 14:45:00,229.24,229.59,229.23,229.4,16612.0,226.3114,226.657,226.3016,226.4694,16612.0
2024-01-10 14:50:00,229.4,229.58,229.4,229.56,2987.0,226.4694,226.6471,226.4694,226.6274,2987.0
2024-01-10 14:55:00,229.44,229.62,229.44,229.45,4875.0,226.5089,226.6866,226.5089,226.5188,4875.0
2024-01-10 15:00:00,229.47,229.53,229.36,229.51,15039.0,226.5385,226.5977,226.4299,226.578,15039.0
2024-01-10 15:05:00,229.47,229.58,229.44,229.55,3398.0,226.5385,226.6471,226.5089,226.6175,3398.0
2024-01-10 15:10:00,229.5,229.53,229.26,229.39,16820.0,226.5681,226.5977,226.3312,226.4595,16820.0
2024-01-10 15:15:00,229.39,229.51,229.37,229.47,14936.0,226.4595,226.578,226.4398,226.5385,14936.0
2024-01-10 15:20:00,229.51,229.58,229.29,229.44,11922.0,226.578,226.6471,226.3608,226.5089,11922.0
2024-01-10 15:25:00,229.34,229.52,229.26,229.52,7518.0,226.4102,226.5879,226.3312,226.5879,7518.0
2024-01-10 15:30:00,229.46,229.54,229.42,229.5,7657.0,226.5286,226.6076,226.4891,226.5681,7657.0
2024-01-10 15:35:00,229.49,229.79,229.49,229.69,5363.0,226.5582,226.8544,226.5582,226.7557,5363.0
2024-01-10 15:40:00,229.71,229.86,229.57,229.65,8450.0,226.7754,226.9235,226.6372,226.7162,8450.0
2024-01-10 15:45:00,229.64,229.78,229.52,229.62,9331.0,226.7063,226.8445,226.5879,226.6866,9331.0
2024-01-10 15:50:00,229.56,230.05,229.47,230.03,24411.0,226.6274,227.1111,226.5385,227.0913,24411.0
2024-01-10 15:55:00,230.04,230.25,230.03,230.15,50468.0,227.1012,227.3085,227.0913,227.2098,50468.0
2024-01-11 09:30:00,230.72,232.0,230.72,231.47,7458.0,227.7725,229.0362,227.7725,228.513,7458.0
2024-01-11 09:35:00,231.66,231.66,230.97,231.44,2615.0,228.7005,228.7005,228.0193,228.4833,2615.0
2024-01-11 09:40:00,231.21,231.21,229.68,230.09,7774.0,228.2563,228.2563,226.7458,227.1506,7774.0
2024-01-11 09:45:00,230.06,230.23,229.69,229.7,6863.0,227.121,227.2888,226.7557,226.7656,6863.0
2024-01-11 09:50:00,229.84,230.03,229.71,230.0,3225.0,226.9038,227.0913,226.7754,227.0617,3225.0
2024-01-11 09:55:00,230.14,230.37,230.02,230.31,6036.0,227.1999,227.427,227.0815,227.3678,6036.0
2024-01-11 10:00:00,230.39,230.97,230.39,230.7,7618.0,227.4467,228.0193,227.4467,227.7528,7618.0
2024-01-11 10:05:00,230.8,230.97,230.37,230.47,6034.0,227.8515,228.0193,227.427,227.5257,6034.0
2024-01-11 10:10:00,230.47,231.07,230.47,230.52,7023.0,227.5257,228.1181,227.5257,227.5751,7023.0
2024-01-11 10:15:00,230.49,230.96,230.48,230.96,6240.0,227.5455,228.0095,227.5356,228.0095,6240.0
2024-01-11 10:20:00,230.9,231.48,230.9,231.37,8879.0,227.9502,228.5228,227.9502,228.4142,8879.0
2024-01-11 10:25:00,231.39,231.51,231.14,231.14,5606.0,228.434,228.5524,228.1872,228.1872,5606.0
2024-01-11 10:30:00,231.03,231.03,230.56,230.56,2220.0,228.0786,228.0786,227.6146,227.6146,2220.0
2024-01-11 10:35:00,230.68,230.96,230.58,230.78,4489.0,227.733,228.0095,227.6343,227.8318,4489.0
2024-01-11 10:40:00,230.64,230.93,230.5,230.77,6513.0,227.6936,227.9799,227.5553,227.8219,6513.0
2024-01-11 10:45:00,230.88,230.88,230.55,230.58,5370.0,227.9305,227.9305,227.6047,227.6343,5370.0
2024-01-11 10:50:00,230.58,230.74,230.51,230.66,1088.0,227.6343,227.7923,227.5652,227.7133,1088.0
2024-01-11 10:55:00,230.59,230.59,230.19,230.19,11719.0,227.6442,227.6442,227.2493,227.2493,11719.0
2024-01-11 11:00:00,230.15,230.35,230.04,230.35,9242.0,227.2098,227.4073,227.1012,227.4073,9242.0
2024-01-11 11:05:00,230.33,230.57,230.33,230.56,10062.0,227.3875,227.6244,227.3875,227.6146,10062.0
2024-01-11 11:10:00,230.62,230.93,230.31,230.36,5378.0,227.6738,227.9799,227.3678,227.4171,5378.0
2024-01-11 11:15:00,230.11,230.3,230.01,230.15,1936.0,227.1703,227.3579,227.0716,227.2098,1936.0
2024-01-11 11:20:00,230.09,230.21,229.95,230.21,2286.0,227.1506,227.269,227.0124,227.269,2286.0
2024-01-11 11:25:00,230.16,230.32,230.04,230.26,9265.0,227.2197,227.3776,227.1012,227.3184,9265.0
2024-01-11 11:30:00,230.25,230.25,230.01,230.01,3676.0,227.3085,227.3085,227.0716,227.0716,3676.0
2024-01-11 11:35:00,230.08,230.23,230.0,230.23,3412.0,227.1407,227.2888,227.0617,227.2888,3412.0
2024-01-11 11:40:00,230.06,230.52,230.06,230.52,6504.0,227.121,227.5751,227.121,227.5751,6504.0
2024-01-11 11:45:00,230.45,230.45,230.28,230.33,3297.0,227.506,227.506,227.3382,227.3875,3297.0
2024-01-11 11:50:00,230.27,230.37,230.15,230.17,3762.0,227.3283,227.427,227.2098,227.2296,3762.0
2024-01-11 11:55:00,230.12,230.23,230.09,230.09,1607.0,227.1802,227.2888,227.1506,227.1506,1607.0
2024-01-11 12:00:00,230.09,230.09,229.97,230.02,3797.0,227.1506,227.1506,227.0321,227.0815,3797.0
2024-01-11 12:05:00,229.99,230.02,229.92,229.93,720.0,227.0519,227.0815,226.9828,226.9926,720.0
2024-01-11 12:10:00,229.94,230.04,229.78,229.78,4489.0,227.0025,227.1012,226.8445,226.8445,4489.0
2024-01-11 12:15:00,229.8,230.21,229.8,230.03,3901.0,226.8643,227.269,226.8643,227.0913,3901.0
2024-01-11 12:20:00,229.99,230.0,229.63,229.65,2107.0,227.0519,227.0617,226.6965,226.7162,2107.0
2024-01-11 12:25:00,229.62,229.76,229.61,229.69,6251.0,226.6866,226.8248,226.6767,226.7557,6251.0
2024-01-11 12:30:00,229.78,229.96,229.75,229.83,5444.0,226.8445,227.0222,226.8149,226.8939,5444.0
2024-01-11 12:35:00,229.93,230.02,229.81,229.9,3018.0,226.9926,227.0815,226.8742,226.963,3018.0
2024-01-11 12:40:00,230.0,230.19,230.0,230.12,3268.0,227.0617,227.2493,227.0617,227.1802,3268.0
2024-01-11 12:45:00,230.11,230.22,230.1,230.1,1945.0,227.1703,227.2789,227.1605,227.1605,1945.0
2024-01-11 12:50:00,230.14,230.22,230.08,230.08,11005.0,227.1999,227.2789,227.1407,227.1407,11005.0
2024-01-11 12:55:00,230.17,230.27,230.1,230.19,2950.0,227.2296,227.3283,227.1605,227.2493,2950.0
2024-01-11 13:00:00,230.14,230.26,230.05,230.05,1005.0,227.1999,227.3184,227.1111,227.1111,1005.0
2024-01-11 13:05:00,230.14,230.14,230.07,230.12,663.0,227.1999,227.1999,227.1308,227.1802,663.0
2024-01-11 13:10:00,230.08,230.38,230.08,230.37,2706.0,227.1407,227.4369,227.1407,227.427,2706.0
2024-01-11 13:15:00,230.42,230.42,230.23,230.23,2092.0,227.4764,227.4764,227.2888,227.2888,2092.0
2024-01-11 13:20:00,230.15,230.54,230.15,230.53,3076.0,227.2098,227.5948,227.2098,227.585,3076.0
2024-01-11 13:25:00,230.55,230.58,230.44,230.58,1779.0,227.6047,227.6343,227.4961,227.6343,1779.0
2024-01-11 13:30:00,230.59,231.04,230.57,230.98,6937.0,227.6442,228.0884,227.6244,228.0292,6937.0
2024-01-11 13:35:00,231.12,231.35,230.97,231.01,5005.0,228.1674,228.3945,228.0193,228.0588,5005.0
2024-01-11 13:40:00,231.0,231.15,231.0,231.09,1184.0,228.049,228.197,228.049,228.1378,1184.0
2024-01-11 13:45:00,231.12,231.23,231.11,231.23,3407.0,228.1674,228.276,228.1576,228.276,3407.0
2024-01-11 13:50:00,231.18,231.2,230.95,230.97,1893.0,228.2267,228.2464,227.9996,228.0193,1893.0
2024-01-11 13:55:00,230.95,231.17,230.95,231.15,3474.0,227.9996,228.2168,227.9996,228.197,3474.0
2024-01-11 14:00:00,231.25,231.25,230.93,230.93,1772.0,228.2958,228.2958,227.9799,227.9799,1772.0
2024-01-11 14:05:00,230.98,231.03,230.95,230.99,875.0,228.0292,228.0786,227.9996,228.0391,875.0
2024-01-11 14:10:00,231.0,231.26,230.93,231.02,5226.0,228.049,228.3056,227.9799,228.0687,5226.0
2024-01-11 14:15:00,230.94,231.11,230.91,230.99,4276.0,227.9897,228.1576,227.9601,228.0391,4276.0
2024-01-11 14:20:00,231.07,231.14,230.9,230.96,6661.0,228.1181,228.1872,227.9502,228.0095,6661.0
2024-01-11 14:25:00,230.98,231.11,230.97,231.06,1782.0,228.0292,228.1576,228.0193,228.1082,1782.0
2024-01-11 14:30:00,231.12,231.29,231.12,231.23,1302.0,228.1674,228.3353,228.1674,228.276,1302.0
2024-01-11 14:35:00,231.28,231.35,231.18,231.25,2473.0,228.3254,228.3945,228.2267,228.2958,2473.0
2024-01-11 14:40:00,231.26,231.27,231.07,231.08,1459.0,228.3056,228.3155,228.1181,228.1279,1459.0
2024-01-11 14:45:00,231.06,231.3,231.05,231.25,2288.0,228.1082,228.3451,228.0983,228.2958,2288.0
2024-01-11 14:50:00,231.31,231.44,231.31,231.42,3811.0,228.355,228.4833,228.355,228.4636,3811.0
2024-01-11 14:55:00,231.42,231.56,231.42,231.51,2391.0,228.4636,228.6018,228.4636,228.5524,2391.0
2024-01-11 15:00:00,231.54,231.55,231.26,231.39,3062.0,228.5821,228.5919,228.3056,228.434,3062.0
2024-01-11 15:05:00,231.43,231.54,231.32,231.36,2639.0,228.4735,228.5821,228.3649,228.4044,2639.0
2024-01-11 15:10:00,231.31,231.37,231.15,231.22,2587.0,228.355,228.4142,228.197,228.2661,2587.0
2024-01-11 15:15:00,231.21,231.23,231.03,231.16,3585.0,228.2563,228.276,228.0786,228.2069,3585.0
2024-01-11 15:20:00,231.16,231.27,231.15,231.25,2337.0,228.2069,228.3155,228.197,228.2958,2337.0
2024-01-11 15:25:00,231.23,231.5,231.23,231.5,2829.0,228.276,228.5426,228.276,228.5426,2829.0
2024-01-11 15:30:00,231.54,231.83,231.53,231.7,6697.0,228.5821,228.8684,228.5722,228.74,6697.0
2024-01-11 15:35:00,231.69,231.76,231.49,231.6,12750.0,228.7301,228.7992,228.5327,228.6413,12750.0
2024-01-11 15:40:00,231.6,231.66,231.45,231.49,9182.0,228.6413,228.7005,228.4932,228.5327,9182.0
2024-01-11 15:45:00,231.46,231.64,231.45,231.57,5812.0,228.5031,228.6808,228.4932,228.6117,5812.0
2024-01-11 15:50:00,231.53,231.74,231.33,231.72,14282.0,228.5722,228.7795,228.3747,228.7598,14282.0
2024-01-11 15:55:00,231.74,232.26,231.67,231.82,91571.0,228.7795,229.2929,228.7104,228.8585,91571.0
2024-01-12 09:30:00,232.61,233.76,232.0,233.76,9259.0,229.6384,230.7737,229.0362,230.7737,9259.0
2024-01-12 09:35:00,233.42,234.0,232.92,233.85,5592.0,230.438,231.0106,229.9444,230.8625,5592.0
2024-01-12 09:40:00,234.29,234.29,233.31,233.33,3706.0,231.2969,231.2969,230.3294,230.3492,3706.0
2024-01-12 09:45:00,233.01,233.35,232.76,233.22,1802.0,230.0333,230.3689,229.7865,230.2406,1802.0
2024-01-12 09:50:00,233.41,233.79,233.09,233.5,6426.0,230.4282,230.8033,230.1123,230.517,6426.0
2024-01-12 09:55:00,233.9,234.19,233.68,234.07,4654.0,230.9119,231.1982,230.6947,231.0797,4654.0
2024-01-12 10:00:00,233.92,234.47,233.92,234.47,7544.0,230.9317,231.4746,230.9317,231.4746,7544.0
2024-01-12 10:05:00,234.47,234.54,233.94,234.0,3896.0,231.4746,231.5437,230.9514,231.0106,3896.0
2024-01-12 10:10:00,233.99,234.08,233.39,233.5,13104.0,231.0008,231.0896,230.4084,230.517,13104.0
2024-01-12 10:15:00,233.58,233.67,233.39,233.39,3714.0,230.596,230.6848,230.4084,230.4084,3714.0
2024-01-12 10:20:00,233.55,233.79,233.55,233.71,6544.0,230.5664,230.8033,230.5664,230.7243,6544.0
2024-01-12 10:25:00,233.81,234.01,233.81,233.88,2203.0,230.8231,231.0205,230.8231,230.8922,2203.0
2024-01-12 10:30:00,233.72,233.72,233.42,233.48,1787.0,230.7342,230.7342,230.438,230.4973,1787.0
2024-01-12 10:35:00,233.54,233.55,232.98,233.0,4618.0,230.5565,230.5664,230.0037,230.0234,4618.0
2024-01-12 10:40:00,233.14,233.57,233.14,233.57,4666.0,230.1616,230.5861,230.1616,230.5861,4666.0
2024-01-12 10:45:00,233.59,234.08,233.59,234.08,12486.0,230.6059,231.0896,230.6059,231.0896,12486.0
2024-01-12 10:50:00,233.95,233.97,233.5,233.51,5004.0,230.9613,230.981,230.517,230.5269,5004.0
2024-01-12 10:55:00,233.42,233.53,233.22,233.22,7757.0,230.438,230.5466,230.2406,230.2406,7757.0
2024-01-12 11:00:00,233.23,233.63,233.22,233.63,4566.0,230.2505,230.6454,230.2406,230.6454,4566.0
2024-01-12 11:05:00,233.71,233.71,233.25,233.55,1819.0,230.7243,230.7243,230.2702,230.5664,1819.0
2024-01-12 11:10:00,233.55,233.6,233.36,233.36,800.0,230.5664,230.6157,230.3788,230.3788,800.0
2024-01-12 11:15:00,233.5,233.6,233.35,233.6,5078.0,230.517,230.6157,230.3689,230.6157,5078.0
2024-01-12 11:20:00,233.63,233.71,233.43,233.54,5144.0,230.6454,230.7243,230.4479,230.5565,5144.0
2024-01-12 11:25:00,233.65,233.76,233.48,233.59,4627.0,230.6651,230.7737,230.4973,230.6059,4627.0
2024-01-12 11:30:00,233.72,233.93,233.72,233.89,5662.0,230.7342,230.9415,230.7342,230.902,5662.0
2024-01-12 11:35:00,233.85,233.85,233.43,233.53,8730.0,230.8625,230.8625,230.4479,230.5466,8730.0
2024-01-12 11:40:00,233.54,233.56,233.15,233.21,7489.0,230.5565,230.5763,230.1715,230.2307,7489.0
2024-01-12 11:45:00,233.09,233.11,232.95,233.1,2062.0,230.1123,230.132,229.974,230.1221,2062.0
2024-01-12 11:50:00,233.1,233.3,233.02,233.28,4000.0,230.1221,230.3196,230.0432,230.2998,4000.0
2024-01-12 11:55:00,233.28,233.32,233.19,233.27,4042.0,230.2998,230.3393,230.211,230.29,4042.0
2024-01-12 12:00:00,233.23,233.35,233.08,233.2,7136.0,230.2505,230.3689,230.1024,230.2209,7136.0
2024-01-12 12:05:00,233.19,233.43,233.19,233.37,2900.0,230.211,230.4479,230.211,230.3887,2900.0
2024-01-12 12:10:00,233.34,233.5,233.33,233.34,2001.0,230.3591,230.517,230.3492,230.3591,2001.0
2024-01-12 12:15:00,233.35,233.36,233.35,233.36,400.0,230.3689,230.3788,230.3689,230.3788,400.0
2024-01-12 12:20:00,233.37,233.6,233.35,233.49,3271.0,230.3887,230.6157,230.3689,230.5071,3271.0
2024-01-12 12:25:00,233.42,233.43,233.2,233.22,1000.0,230.438,230.4479,230.2209,230.2406,1000.0
2024-01-12 12:30:00,233.31,233.37,233.07,233.07,726.0,230.3294,230.3887,230.0925,230.0925,726.0
2024-01-12 12:35:00,233.1,233.25,233.05,233.2,3771.0,230.1221,230.2702,230.0728,230.2209,3771.0
2024-01-12 12:40:00,233.2,233.31,233.09,233.3,11542.0,230.2209,230.3294,230.1123,230.3196,11542.0
2024-01-12 12:45:00,233.29,233.36,233.24,233.29,2279.0,230.3097,230.3788,230.2603,230.3097,2279.0
2024-01-12 12:50:00,233.37,233.48,233.37,233.48,2107.0,230.3887,230.4973,230.3887,230.4973,2107.0
2024-01-12 12:55:00,233.52,233.57,233.46,233.46,2191.0,230.5368,230.5861,230.4775,230.4775,2191.0
2024-01-12 13:00:00,233.5,233.5,233.42,233.45,2171.0,230.517,230.517,230.438,230.4677,2171.0
2024-01-12 13:05:00,233.38,233.58,233.38,233.56,5021.0,230.3986,230.596,230.3986,230.5763,5021.0
2024-01-12 13:10:00,233.54,233.61,233.48,233.48,1345.0,230.5565,230.6256,230.4973,230.4973,1345.0
2024-01-12 13:15:00,233.63,233.84,233.63,233.65,1100.0,230.6454,230.8527,230.6454,230.6651,1100.0
2024-01-12 13:20:00,233.61,233.95,233.61,233.95,9329.0,230.6256,230.9613,230.6256,230.9613,9329.0
2024-01-12 13:25:00,233.84,233.85,233.58,233.64,12073.0,230.8527,230.8625,230.596,230.6552,12073.0
2024-01-12 13:30:00,233.64,233.85,233.59,233.68,3631.0,230.6552,230.8625,230.6059,230.6947,3631.0
2024-01-12 13:35:00,233.68,233.99,233.68,233.99,2381.0,230.6947,231.0008,230.6947,231.0008,2381.0
2024-01-12 13:40:00,233.98,233.98,233.9,233.95,1952.0,230.9909,230.9909,230.9119,230.9613,1952.0
2024-01-12 13:45:00,233.95,233.95,233.77,233.78,602.0,230.9613,230.9613,230.7836,230.7934,602.0
2024-01-12 13:50:00,233.89,233.9,233.74,233.78,2023.0,230.902,230.9119,230.754,230.7934,2023.0
2024-01-12 13:55:00,233.82,233.87,233.77,233.87,2169.0,230.8329,230.8823,230.7836,230.8823,2169.0
2024-01-12 14:00:00,233.9,234.0,233.87,233.95,2882.0,230.9119,231.0106,230.8823,230.9613,2882.0
2024-01-12 14:05:00,233.99,234.03,233.99,234.01,911.0,231.0008,231.0402,231.0008,231.0205,911.0
2024-01-12 14:10:00,233.94,234.02,233.88,233.97,3056.0,230.9514,231.0304,230.8922,230.981,3056.0
2024-01-12 14:15:00,233.96,234.08,233.96,234.04,912.0,230.9711,231.0896,230.9711,231.0501,912.0
2024-01-12 14:20:00,233.98,233.98,233.87,233.98,1925.0,230.9909,230.9909,230.8823,230.9909,1925.0
2024-01-12 14:25:00,233.96,233.96,233.91,233.92,807.0,230.9711,230.9711,230.9218,230.9317,807.0
2024-01-12 14:30:00,233.91,234.03,233.83,233.94,1702.0,230.9218,231.0402,230.8428,230.9514,1702.0
2024-01-12 14:35:00,233.93,234.04,233.86,234.0,2625.0,230.9415,231.0501,230.8724,231.0106,2625.0
2024-01-12 14:40:00,233.97,234.0,233.93,233.96,400.0,230.981,231.0106,230.9415,230.9711,400.0
2024-01-12 14:45:00,233.89,234.03,233.86,234.03,4458.0,230.902,231.0402,230.8724,231.0402,4458.0
2024-01-12 14:50:00,234.08,234.16,234.05,234.16,5530.0,231.0896,231.1686,231.06,231.1686,5530.0
2024-01-12 14:55:00,234.11,234.18,234.07,234.11,2262.0,231.1192,231.1883,231.0797,231.1192,2262.0
2024-01-12 15:00:00,234.11,234.18,234.11,234.11,2246.0,231.1192,231.1883,231.1192,231.1192,2246.0
2024-01-12 15:05:00,234.11,234.22,234.03,234.16,4374.0,231.1192,231.2278,231.0402,231.1686,4374.0
2024-01-12 15:10:00,234.15,234.17,234.02,234.03,3078.0,231.1587,231.1785,231.0304,231.0402,3078.0
2024-01-12 15:15:00,234.02,234.16,233.94,234.01,9992.0,231.0304,231.1686,230.9514,231.0205,9992.0
2024-01-12 15:20:00,233.88,234.0,233.73,233.73,2947.0,230.8922,231.0106,230.7441,230.7441,2947.0
2024-01-12 15:25:00,233.84,233.91,233.8,233.87,3525.0,230.8527,230.9218,230.8132,230.8823,3525.0
2024-01-12 15:30:00,233.8,233.99,233.78,233.99,4613.0,230.8132,231.0008,230.7934,231.0008,4613.0
2024-01-12 15:35:00,233.97,234.21,233.97,234.12,9030.0,230.981,231.2179,230.981,231.1291,9030.0
2024-01-12 15:40:00,234.11,234.21,234.04,234.21,8661.0,231.1192,231.2179,231.0501,231.2179,8661.0
2024-01-12 15:45:00,234.18,234.46,234.15,234.45,10413.0,231.1883,231.4648,231.1587,231.4549,10413.0
2024-01-12 15:50:00,234.4,234.45,234.22,234.44,8933.0,231.4055,231.4549,231.2278,231.445,8933.0
2024-01-12 15:55:00,234.47,234.85,234.44,234.81,83714.0,231.4746,231.8498,231.445,231.8103,83714.0
2024-01-16 09:30:00,235.08,236.26,234.62,235.36,15131.0,232.0768,233.2418,231.6227,232.3533,15131.0
2024-01-16 09:35:00,235.72,236.64,235.36,235.76,3258.0,232.7087,233.6169,232.3533,232.7481,3258.0
2024-01-16 09:40:00,235.62,236.71,235.52,236.55,3316.0,232.6099,233.686,232.5112,233.5281,3316.0
2024-01-16 09:45:00,236.55,236.9,236.25,236.26,7771.0,233.5281,233.8736,233.2319,233.2418,7771.0
2024-01-16 09:50:00,236.23,236.23,235.71,235.9,3364.0,233.2121,233.2121,232.6988,232.8864,3364.0
2024-01-16 09:55:00,235.78,236.15,235.28,236.15,4633.0,232.7679,233.1332,232.2743,233.1332,4633.0
2024-01-16 10:00:00,236.23,236.23,235.43,235.43,7386.0,233.2121,233.2121,232.4224,232.4224,7386.0
2024-01-16 10:05:00,235.56,235.75,234.82,235.06,3674.0,232.5507,232.7383,231.8202,232.0571,3674.0
2024-01-16 10:10:00,234.98,235.64,234.77,235.42,6485.0,231.9781,232.6297,231.7708,232.4125,6485.0
2024-01-16 10:15:00,235.35,235.45,234.56,234.77,2882.0,232.3434,232.4421,231.5635,231.7708,2882.0
2024-01-16 10:20:00,234.87,234.9,234.47,234.52,1953.0,231.8695,231.8991,231.4746,231.524,1953.0
2024-01-16 10:25:00,234.66,234.82,234.19,234.19,2632.0,231.6622,231.8202,231.1982,231.1982,2632.0
2024-01-16 10:30:00,234.29,234.68,234.26,234.68,4171.0,231.2969,231.6819,231.2673,231.6819,4171.0
2024-01-16 10:35:00,234.75,235.01,234.72,235.01,5248.0,231.751,232.0077,231.7214,232.0077,5248.0
2024-01-16 10:40:00,234.77,234.77,233.91,234.26,1620.0,231.7708,231.7708,230.9218,231.2673,1620.0
2024-01-16 10:45:00,234.3,234.51,233.79,234.07,3165.0,231.3068,231.5141,230.8033,231.0797,3165.0
2024-01-16 10:50:00,233.92,234.0,233.66,234.0,3181.0,230.9317,231.0106,230.675,231.0106,3181.0
2024-01-16 10:55:00,234.0,234.26,233.99,234.0,2924.0,231.0106,231.2673,231.0008,231.0106,2924.0
2024-01-16 11:00:00,233.92,234.36,233.72,234.07,2638.0,230.9317,231.366,230.7342,231.0797,2638.0
2024-01-16 11:05:00,234.06,234.79,234.05,234.79,19937.0,231.0699,231.7905,231.06,231.7905,19937.0
2024-01-16 11:10:00,234.8,235.08,234.65,234.65,9730.0,231.8004,232.0768,231.6523,231.6523,9730.0
2024-01-16 11:15:00,234.57,234.72,234.38,234.45,2534.0,231.5733,231.7214,231.3858,231.4549,2534.0
2024-01-16 11:20:00,234.38,234.51,234.3,234.42,1865.0,231.3858,231.5141,231.3068,231.4253,1865.0
2024-01-16 11:25:00,234.42,234.53,234.03,234.03,3690.0,231.4253,231.5339,231.0402,231.0402,3690.0
2024-01-16 11:30:00,234.13,234.13,233.95,234.13,1968.0,231.139,231.139,230.9613,231.139,1968.0
2024-01-16 11:35:00,234.02,234.58,233.92,234.35,5901.0,231.0304,231.5832,230.9317,231.3562,5901.0
2024-01-16 11:40:00,234.34,234.41,234.31,234.32,3283.0,231.3463,231.4154,231.3167,231.3265,3283.0
2024-01-16 11:45:00,234.42,234.56,234.32,234.43,1123.0,231.4253,231.5635,231.3265,231.4351,1123.0
2024-01-16 11:50:00,234.44,234.48,234.25,234.29,6944.0,231.445,231.4845,231.2574,231.2969,6944.0
2024-01-16 11:55:00,234.28,234.32,233.97,233.98,4767.0,231.2871,231.3265,230.981,230.9909,4767.0
2024-01-16 12:00:00,233.91,234.0,233.68,233.68,3161.0,230.9218,231.0106,230.6947,230.6947,3161.0
2024-01-16 12:05:00,233.6,233.62,233.43,233.45,1919.0,230.6157,230.6355,230.4479,230.4677,1919.0
2024-01-16 12:10:00,233.44,233.78,233.44,233.78,3750.0,230.4578,230.7934,230.4578,230.7934,3750.0
2024-01-16 12:15:00,233.9,233.9,233.57,233.59,6856.0,230.9119,230.9119,230.5861,230.6059,6856.0
2024-01-16 12:20:00,233.52,233.58,233.39,233.58,3843.0,230.5368,230.596,230.4084,230.596,3843.0
2024-01-16 12:25:00,233.48,233.65,233.48,233.59,1301.0,230.4973,230.6651,230.4973,230.6059,1301.0
2024-01-16 12:30:00,233.54,233.57,233.2,233.32,2473.0,230.5565,230.5861,230.2209,230.3393,2473.0
2024-01-16 12:35:00,233.29,233.79,233.29,233.78,2730.0,230.3097,230.8033,230.3097,230.7934,2730.0
2024-01-16 12:40:00,233.77,233.79,233.69,233.73,954.0,230.7836,230.8033,230.7046,230.7441,954.0
2024-01-16 12:45:00,233.77,233.77,233.35,233.35,1003.0,230.7836,230.7836,230.3689,230.3689,1003.0
2024-01-16 12:50:00,233.3,233.37,233.22,233.28,1516.0,230.3196,230.3887,230.2406,230.2998,1516.0
2024-01-16 12:55:00,233.29,233.29,233.1,233.1,1924.0,230.3097,230.3097,230.1221,230.1221,1924.0
2024-01-16 13:00:00,233.15,233.39,233.12,233.39,33102.0,230.1715,230.4084,230.1419,230.4084,33102.0
2024-01-16 13:05:00,233.49,233.58,233.35,233.35,3950.0,230.5071,230.596,230.3689,230.3689,3950.0
2024-01-16 13:10:00,233.44,233.68,233.44,233.67,1800.0,230.4578,230.6947,230.4578,230.6848,1800.0
2024-01-16 13:15:00,233.78,233.97,233.73,233.81,2589.0,230.7934,230.981,230.7441,230.8231,2589.0
2024-01-16 13:20:00,233.72,233.84,233.67,233.79,1258.0,230.7342,230.8527,230.6848,230.8033,1258.0
2024-01-16 13:25:00,233.89,234.1,233.85,233.96,2581.0,230.902,231.1094,230.8625,230.9711,2581.0
2024-01-16 13:30:00,233.98,234.07,233.97,234.03,8715.0,230.9909,231.0797,230.981,231.0402,8715.0
2024-01-16 13:35:00,234.1,234.1,233.86,233.98,1986.0,231.1094,231.1094,230.8724,230.9909,1986.0
2024-01-16 13:40:00,233.86,233.9,233.83,233.88,824.0,230.8724,230.9119,230.8428,230.8922,824.0
2024-01-16 13:45:00,233.84,234.01,233.81,233.81,3434.0,230.8527,231.0205,230.8231,230.8231,3434.0
2024-01-16 13:50:00,233.89,234.1,233.84,233.97,2521.0,230.902,231.1094,230.8527,230.981,2521.0
2024-01-16 13:55:00,233.91,234.15,233.91,234.15,2007.0,230.9218,231.1587,230.9218,231.1587,2007.0
2024-01-16 14:00:00,234.19,234.22,233.79,233.79,1676.0,231.1982,231.2278,230.8033,230.8033,1676.0
2024-01-16 14:05:00,233.74,233.74,233.54,233.69,2371.0,230.754,230.754,230.5565,230.7046,2371.0
2024-01-16 14:10:00,233.6,233.74,233.55,233.55,2938.0,230.6157,230.754,230.5664,230.5664,2938.0
2024-01-16 14:15:00,233.55,233.65,233.47,233.55,2167.0,230.5664,230.6651,230.4874,230.5664,2167.0
2024-01-16 14:20:00,233.65,233.68,233.57,233.67,2380.0,230.6651,230.6947,230.5861,230.6848,2380.0
2024-01-16 14:25:00,233.66,233.92,233.6,233.87,2202.0,230.675,230.9317,230.6157,230.8823,2202.0
2024-01-16 14:30:00,233.82,233.82,233.65,233.76,3357.0,230.8329,230.8329,230.6651,230.7737,3357.0
2024-01-16 14:35:00,233.7,233.82,233.7,233.8,1116.0,230.7145,230.8329,230.7145,230.8132,1116.0
2024-01-16 14:40:00,233.81,233.81,233.47,233.51,2716.0,230.8231,230.8231,230.4874,230.5269,2716.0
2024-01-16 14:45:00,233.58,233.68,233.5,233.63,3644.0,230.596,230.6947,230.517,230.6454,3644.0
2024-01-16 14:50:00,233.66,233.72,233.64,233.72,1600.0,230.675,230.7342,230.6552,230.7342,1600.0
2024-01-16 14:55:00,233.72,234.0,233.68,233.9,2458.0,230.7342,231.0106,230.6947,230.9119,2458.0
2024-01-16 15:00:00,233.89,233.91,233.62,233.67,2606.0,230.902,230.9218,230.6355,230.6848,2606.0
2024-01-16 15:05:00,233.61,233.68,233.55,233.55,2096.0,230.6256,230.6947,230.5664,230.5664,2096.0
2024-01-16 15:10:00,233.51,233.51,233.14,233.14,2110.0,230.5269,230.5269,230.1616,230.1616,2110.0
2024-01-16 15:15:00,233.28,233.37,233.2,233.26,3602.0,230.2998,230.3887,230.2209,230.2801,3602.0
2024-01-16 15:20:00,233.28,233.4,233.24,233.24,3699.0,230.2998,230.4183,230.2603,230.2603,3699.0
2024-01-16 15:25:00,233.31,233.38,233.16,233.22,4628.0,230.3294,230.3986,230.1814,230.2406,4628.0
2024-01-16 15:30:00,233.17,233.33,232.83,232.89,5901.0,230.1912,230.3492,229.8556,229.9148,5901.0
2024-01-16 15:35:00,232.89,233.03,232.89,232.94,7435.0,229.9148,230.053,229.9148,229.9642,7435.0
2024-01-16 15:40:00,232.93,233.02,232.8,232.98,6372.0,229.9543,230.0432,229.826,230.0037,6372.0
2024-01-16 15:45:00,232.94,233.05,232.71,232.95,9522.0,229.9642,230.0728,229.7371,229.974,9522.0
2024-01-16 15:50:00,232.91,233.3,232.75,233.3,16753.0,229.9346,230.3196,229.7766,230.3196,16753.0
2024-01-16 15:55:00,233.35,233.58,233.23,233.45,48868.0,230.3689,230.596,230.2505,230.4677,48868.0
2024-01-17 09:30:00,233.97,234.87,233.94,234.87,6512.0,230.981,231.8695,230.9514,231.8695,6512.0
2024-01-17 09:35:00,235.16,236.36,235.0,235.65,7942.0,232.1558,233.3405,231.9979,232.6396,7942.0
2024-01-17 09:40:00,235.77,236.26,235.32,235.5,3548.0,232.758,233.2418,232.3138,232.4915,3548.0
2024-01-17 09:45:00,235.47,236.2,235.34,235.41,4265.0,232.4619,233.1825,232.3335,232.4026,4265.0
2024-01-17 09:50:00,235.4,236.74,235.39,236.44,3083.0,232.3927,233.7156,232.3829,233.4195,3083.0
2024-01-17 09:55:00,236.5,237.32,236.28,237.32,7477.0,233.4787,234.2882,233.2615,234.2882,7477.0
2024-01-17 10:00:00,237.29,237.64,236.33,236.37,8329.0,234.2586,234.6041,233.3109,233.3504,8329.0
2024-01-17 10:05:00,236.36,236.36,235.58,235.58,2651.0,233.3405,233.3405,232.5704,232.5704,2651.0
2024-01-17 10:10:00,235.61,235.61,235.41,235.41,910.0,232.6001,232.6001,232.4026,232.4026,910.0
2024-01-17 10:15:00,235.41,235.44,235.19,235.22,3091.0,232.4026,232.4322,232.1854,232.215,3091.0
2024-01-17 10:20:00,235.22,235.34,234.85,235.06,5901.0,232.215,232.3335,231.8498,232.0571,5901.0
2024-01-17 10:25:00,235.13,235.33,235.05,235.33,2109.0,232.1262,232.3236,232.0472,232.3236,2109.0
2024-01-17 10:30:00,235.23,235.27,235.08,235.17,1945.0,232.2249,232.2644,232.0768,232.1657,1945.0
2024-01-17 10:35:00,235.25,235.48,235.17,235.26,2592.0,232.2447,232.4717,232.1657,232.2545,2592.0
2024-01-17 10:40:00,235.2,235.23,234.98,235.13,2445.0,232.1953,232.2249,231.9781,232.1262,2445.0
2024-01-17 10:45:00,235.19,235.29,235.12,235.12,1200.0,232.1854,232.2842,232.1163,232.1163,1200.0
2024-01-17 10:50:00,235.1,235.23,234.84,234.97,5061.0,232.0966,232.2249,231.8399,231.9682,5061.0
2024-01-17 10:55:00,234.96,234.96,234.67,234.75,2621.0,231.9584,231.9584,231.6721,231.751,2621.0
2024-01-17 11:00:00,234.91,235.01,234.85,234.98,1407.0,231.909,232.0077,231.8498,231.9781,1407.0
2024-01-17 11:05:00,234.99,234.99,234.79,234.94,944.0,231.988,231.988,231.7905,231.9386,944.0
2024-01-17 11:10:00,234.81,235.07,234.81,235.02,3019.0,231.8103,232.067,231.8103,232.0176,3019.0
2024-01-17 11:15:00,235.07,235.27,235.03,235.27,2308.0,232.067,232.2644,232.0275,232.2644,2308.0
2024-01-17 11:20:00,235.24,235.35,235.2,235.35,1375.0,232.2348,232.3434,232.1953,232.3434,1375.0
2024-01-17 11:25:00,235.23,235.53,235.23,235.49,3475.0,232.2249,232.5211,232.2249,232.4816,3475.0
2024-01-17 11:30:00,235.55,235.72,235.54,235.67,1945.0,232.5408,232.7087,232.531,232.6593,1945.0
2024-01-17 11:35:00,235.66,235.66,235.43,235.53,1696.0,232.6494,232.6494,232.4224,232.5211,1696.0
2024-01-17 11:40:00,235.38,235.46,235.35,235.42,1404.0,232.373,232.452,232.3434,232.4125,1404.0
2024-01-17 11:45:00,235.41,235.46,235.31,235.46,3678.0,232.4026,232.452,232.3039,232.452,3678.0
2024-01-17 11:50:00,235.46,235.46,235.39,235.45,1000.0,232.452,232.452,232.3829,232.4421,1000.0
2024-01-17 11:55:00,235.32,235.38,235.21,235.29,3054.0,232.3138,232.373,232.2052,232.2842,3054.0
2024-01-17 12:00:00,235.27,235.27,234.96,235.21,78446.0,232.2644,232.2644,231.9584,232.2052,78446.0
2024-01-17 12:05:00,235.13,235.22,235.0,235.22,1200.0,232.1262,232.215,231.9979,232.215,1200.0
2024-01-17 12:10:00,235.14,235.16,235.07,235.09,1600.0,232.1361,232.1558,232.067,232.0867,1600.0
2024-01-17 12:15:00,235.19,235.36,235.16,235.36,3544.0,232.1854,232.3533,232.1558,232.3533,3544.0
2024-01-17 12:20:00,235.31,235.38,235.15,235.15,1115.0,232.3039,232.373,232.1459,232.1459,1115.0
2024-01-17 12:25:00,235.22,235.35,235.18,235.31,2800.0,232.215,232.3434,232.1756,232.3039,2800.0
2024-01-17 12:30:00,235.31,235.31,235.23,235.23,600.0,232.3039,232.3039,232.2249,232.2249,600.0
2024-01-17 12:35:00,235.17,235.21,235.11,235.19,2623.0,232.1657,232.2052,232.1065,232.1854,2623.0
2024-01-17 12:40:00,235.19,235.2,235.04,235.05,1024.0,232.1854,232.1953,232.0373,232.0472,1024.0
2024-01-17 12:45:00,235.03,235.13,234.98,235.11,2232.0,232.0275,232.1262,231.9781,232.1065,2232.0
2024-01-17 12:50:00,235.12,235.22,234.97,234.98,3279.0,232.1163,232.215,231.9682,231.9781,3279.0
2024-01-17 12:55:00,234.99,234.99,234.58,234.59,1837.0,231.988,231.988,231.5832,231.5931,1837.0
2024-01-17 13:00:00,234.64,234.8,234.58,234.8,2333.0,231.6425,231.8004,231.5832,231.8004,2333.0
2024-01-17 13:05:00,234.84,234.84,234.68,234.68,808.0,231.8399,231.8399,231.6819,231.6819,808.0
2024-01-17 13:10:00,234.7,234.74,234.57,234.74,2212.0,231.7017,231.7412,231.5733,231.7412,2212.0
2024-01-17 13:15:00,234.73,234.73,234.65,234.72,787.0,231.7313,231.7313,231.6523,231.7214,787.0
2024-01-17 13:20:00,234.72,234.72,234.51,234.52,800.0,231.7214,231.7214,231.5141,231.524,800.0
2024-01-17 13:25:00,234.36,234.54,234.36,234.5,900.0,231.366,231.5437,231.366,231.5042,900.0
2024-01-17 13:30:00,234.47,234.52,234.4,234.43,1658.0,231.4746,231.524,231.4055,231.4351,1658.0
2024-01-17 13:35:00,234.47,234.48,234.32,234.41,914.0,231.4746,231.4845,231.3265,231.4154,914.0
2024-01-17 13:40:00,234.4,234.47,234.26,234.35,2875.0,231.4055,231.4746,231.2673,231.3562,2875.0
2024-01-17 13:45:00,234.26,234.26,234.11,234.2,1983.0,231.2673,231.2673,231.1192,231.2081,1983.0
2024-01-17 13:50:00,234.16,234.52,234.13,234.44,5181.0,231.1686,231.524,231.139,231.445,5181.0
2024-01-17 13:55:00,234.49,234.49,234.46,234.47,769.0,231.4944,231.4944,231.4648,231.4746,769.0
2024-01-17 14:00:00,234.46,234.67,234.46,234.5,1753.0,231.4648,231.6721,231.4648,231.5042,1753.0
2024-01-17 14:05:00,234.57,234.63,234.5,234.57,627.0,231.5733,231.6326,231.5042,231.5733,627.0
2024-01-17 14:10:00,234.55,234.55,234.38,234.39,1502.0,231.5536,231.5536,231.3858,231.3956,1502.0
2024-01-17 14:15:00,234.34,234.5,234.34,234.4,3802.0,231.3463,231.5042,231.3463,231.4055,3802.0
2024-01-17 14:20:00,234.26,234.37,234.26,234.31,3871.0,231.2673,231.3759,231.2673,231.3167,3871.0
2024-01-17 14:25:00,234.38,234.44,234.19,234.39,4422.0,231.3858,231.445,231.1982,231.3956,4422.0
2024-01-17 14:30:00,234.41,234.48,234.38,234.48,3251.0,231.4154,231.4845,231.3858,231.4845,3251.0
2024-01-17 14:35:00,234.34,234.34,234.14,234.14,803.0,231.3463,231.3463,231.1488,231.1488,803.0
2024-01-17 14:40:00,234.19,234.38,234.19,234.38,4352.0,231.1982,231.3858,231.1982,231.3858,4352.0
2024-01-17 14:45:00,234.32,234.35,234.18,234.19,900.0,231.3265,231.3562,231.1883,231.1982,900.0
2024-01-17 14:50:00,234.19,234.19,233.9,234.18,3248.0,231.1982,231.1982,230.9119,231.1883,3248.0
2024-01-17 14:55:00,234.13,234.2,234.13,234.16,2798.0,231.139,231.2081,231.139,231.1686,2798.0
2024-01-17 15:00:00,234.18,234.24,234.12,234.15,6529.0,231.1883,231.2476,231.1291,231.1587,6529.0
2024-01-17 15:05:00,234.12,234.15,233.76,233.77,3097.0,231.1291,231.1587,230.7737,230.7836,3097.0
2024-01-17 15:10:00,233.77,233.78,233.49,233.5,1664.0,230.7836,230.7934,230.5071,230.517,1664.0
2024-01-17 15:15:00,233.53,233.61,233.52,233.57,3766.0,230.5466,230.6256,230.5368,230.5861,3766.0
2024-01-17 15:20:00,233.55,233.55,233.22,233.22,2559.0,230.5664,230.5664,230.2406,230.2406,2559.0
2024-01-17 15:25:00,233.23,233.29,233.19,233.28,5479.0,230.2505,230.3097,230.211,230.2998,5479.0
2024-01-17 15:30:00,233.24,233.55,233.24,233.55,7647.0,230.2603,230.5664,230.2603,230.5664,7647.0
2024-01-17 15:35:00,233.59,233.69,233.49,233.54,2635.0,230.6059,230.7046,230.5071,230.5565,2635.0
2024-01-17 15:40:00,233.61,233.81,233.61,233.78,6909.0,230.6256,230.8231,230.6256,230.7934,6909.0
2024-01-17 15:45:00,233.78,233.9,233.73,233.78,13605.0,230.7934,230.9119,230.7441,230.7934,13605.0
2024-01-17 15:50:00,233.79,234.13,233.78,234.07,13472.0,230.8033,231.139,230.7934,231.0797,13472.0
2024-01-17 15:55:00,234.1,234.23,233.9,233.95,47134.0,231.1094,231.2377,230.9119,230.9613,47134.0
2024-01-18 09:30:00,232.33,233.28,231.5,232.91,10976.0,229.362,230.2998,228.5426,229.9346,10976.0
2024-01-18 09:35:00,233.43,233.9,233.32,233.62,1998.0,230.4479,230.9119,230.3393,230.6355,1998.0
2024-01-18 09:40:00,233.47,233.65,232.74,233.02,3110.0,230.4874,230.6651,229.7667,230.0432,3110.0
2024-01-18 09:45:00,233.04,233.99,232.76,233.83,3802.0,230.0629,231.0008,229.7865,230.8428,3802.0
2024-01-18 09:50:00,233.84,234.25,233.61,233.97,6929.0,230.8527,231.2574,230.6256,230.981,6929.0
2024-01-18 09:55:00,233.89,233.96,233.25,233.87,6214.0,230.902,230.9711,230.2702,230.8823,6214.0
2024-01-18 10:00:00,233.9,234.61,233.72,234.53,12107.0,230.9119,231.6128,230.7342,231.5339,12107.0
2024-01-18 10:05:00,234.62,234.64,233.28,233.41,12389.0,231.6227,231.6425,230.2998,230.4282,12389.0
2024-01-18 10:10:00,233.26,233.81,233.08,233.7,6368.0,230.2801,230.8231,230.1024,230.7145,6368.0
2024-01-18 10:15:00,233.64,234.07,233.48,233.79,6644.0,230.6552,231.0797,230.4973,230.8033,6644.0
2024-01-18 10:20:00,233.83,234.0,233.64,233.99,6070.0,230.8428,231.0106,230.6552,231.0008,6070.0
2024-01-18 10:25:00,234.04,234.47,233.88,234.28,9917.0,231.0501,231.4746,230.8922,231.2871,9917.0
2024-01-18 10:30:00,234.3,234.66,234.26,234.4,10968.0,231.3068,231.6622,231.2673,231.4055,10968.0
2024-01-18 10:35:00,234.3,234.77,234.3,234.57,3538.0,231.3068,231.7708,231.3068,231.5733,3538.0
2024-01-18 10:40:00,234.53,234.67,234.39,234.67,875.0,231.5339,231.6721,231.3956,231.6721,875.0
2024-01-18 10:45:00,234.54,234.82,234.53,234.82,1954.0,231.5437,231.8202,231.5339,231.8202,1954.0
2024-01-18 10:50:00,234.75,234.75,234.55,234.58,909.0,231.751,231.751,231.5536,231.5832,909.0
2024-01-18 10:55:00,234.58,234.83,234.57,234.67,2512.0,231.5832,231.83,231.5733,231.6721,2512.0
2024-01-18 11:00:00,234.55,234.85,234.43,234.83,2951.0,231.5536,231.8498,231.4351,231.83,2951.0
2024-01-18 11:05:00,234.75,235.14,234.75,235.0,4339.0,231.751,232.1361,231.751,231.9979,4339.0
2024-01-18 11:10:00,235.03,235.03,234.73,234.8,2529.0,232.0275,232.0275,231.7313,231.8004,2529.0
2024-01-18 11:15:00,234.81,234.84,234.63,234.64,1307.0,231.8103,231.8399,231.6326,231.6425,1307.0
2024-01-18 11:20:00,234.63,234.75,234.51,234.55,3587.0,231.6326,231.751,231.5141,231.5536,3587.0
2024-01-18 11:25:00,234.59,234.6,234.32,234.52,4182.0,231.5931,231.603,231.3265,231.524,4182.0
2024-01-18 11:30:00,234.38,234.92,234.3,234.92,5873.0,231.3858,231.9189,231.3068,231.9189,5873.0
2024-01-18 11:35:00,234.9,234.92,234.63,234.79,3870.0,231.8991,231.9189,231.6326,231.7905,3870.0
2024-01-18 11:40:00,234.71,234.71,234.54,234.64,4779.0,231.7116,231.7116,231.5437,231.6425,4779.0
2024-01-18 11:45:00,234.56,234.56,234.11,234.16,2523.0,231.5635,231.5635,231.1192,231.1686,2523.0
2024-01-18 11:50:00,234.11,234.29,234.1,234.28,2435.0,231.1192,231.2969,231.1094,231.2871,2435.0
2024-01-18 11:55:00,234.21,234.28,234.11,234.13,3750.0,231.2179,231.2871,231.1192,231.139,3750.0
2024-01-18 12:00:00,234.11,234.12,233.74,233.75,3209.0,231.1192,231.1291,230.754,230.7638,3209.0
2024-01-18 12:05:00,233.79,234.03,233.79,233.96,3479.0,230.8033,231.0402,230.8033,230.9711,3479.0
2024-01-18 12:10:00,234.03,234.06,233.94,233.96,3459.0,231.0402,231.0699,230.9514,230.9711,3459.0
2024-01-18 12:15:00,233.96,234.35,233.96,234.35,2715.0,230.9711,231.3562,230.9711,231.3562,2715.0
2024-01-18 12:20:00,234.35,234.35,234.15,234.18,4302.0,231.3562,231.3562,231.1587,231.1883,4302.0
2024-01-18 12:25:00,234.1,234.34,234.1,234.26,1725.0,231.1094,231.3463,231.1094,231.2673,1725.0
2024-01-18 12:30:00,234.26,234.36,233.98,234.06,3653.0,231.2673,231.366,230.9909,231.0699,3653.0
2024-01-18 12:35:00,234.02,234.22,233.97,234.15,2414.0,231.0304,231.2278,230.981,231.1587,2414.0
2024-01-18 12:40:00,234.13,234.18,234.07,234.11,2118.0,231.139,231.1883,231.0797,231.1192,2118.0
2024-01-18 12:45:00,234.14,234.37,234.14,234.26,2769.0,231.1488,231.3759,231.1488,231.2673,2769.0
2024-01-18 12:50:00,234.29,234.38,234.28,234.29,717.0,231.2969,231.3858,231.2871,231.2969,717.0
2024-01-18 12:55:00,234.36,234.36,234.19,234.27,1530.0,231.366,231.366,231.1982,231.2772,1530.0
2024-01-18 13:00:00,234.17,234.48,234.08,234.48,5379.0,231.1785,231.4845,231.0896,231.4845,5379.0
2024-01-18 13:05:00,234.48,235.0,234.48,234.95,3254.0,231.4845,231.9979,231.4845,231.9485,3254.0
2024-01-18 13:10:00,234.88,235.08,234.81,235.08,4709.0,231.8794,232.0768,231.8103,232.0768,4709.0
2024-01-18 13:15:00,235.0,235.23,235.0,235.17,3850.0,231.9979,232.2249,231.9979,232.1657,3850.0
2024-01-18 13:20:00,235.13,235.47,235.11,235.27,5281.0,232.1262,232.4619,232.1065,232.2644,5281.0
2024-01-18 13:25:00,235.16,235.59,235.16,235.32,4112.0,232.1558,232.5803,232.1558,232.3138,4112.0
2024-01-18 13:30:00,235.27,235.35,235.2,235.28,1932.0,232.2644,232.3434,232.1953,232.2743,1932.0
2024-01-18 13:35:00,235.25,235.42,235.13,235.16,5573.0,232.2447,232.4125,232.1262,232.1558,5573.0
2024-01-18 13:40:00,235.18,235.4,235.13,235.39,3036.0,232.1756,232.3927,232.1262,232.3829,3036.0
2024-01-18 13:45:00,235.5,235.55,235.42,235.55,3433.0,232.4915,232.5408,232.4125,232.5408,3433.0
2024-01-18 13:50:00,235.59,235.96,235.57,235.83,3599.0,232.5803,232.9456,232.5606,232.8173,3599.0
2024-01-18 13:55:00,235.69,235.96,235.67,235.83,14911.0,232.679,232.9456,232.6593,232.8173,14911.0
2024-01-18 14:00:00,235.82,236.35,235.82,236.17,6662.0,232.8074,233.3306,232.8074,233.1529,6662.0
2024-01-18 14:05:00,236.09,236.47,236.09,236.47,5786.0,233.0739,233.4491,233.0739,233.4491,5786.0
2024-01-18 14:10:00,236.39,236.68,236.31,236.68,20319.0,233.3701,233.6564,233.2911,233.6564,20319.0
2024-01-18 14:15:00,236.58,236.68,236.16,236.31,9411.0,233.5577,233.6564,233.143,233.2911,9411.0
2024-01-18 14:20:00,236.36,236.58,236.18,236.54,3856.0,233.3405,233.5577,233.1628,233.5182,3856.0
2024-01-18 14:25:00,236.38,236.46,236.36,236.46,1191.0,233.3602,233.4392,233.3405,233.4392,1191.0
2024-01-18 14:30:00,236.46,236.58,236.28,236.42,4000.0,233.4392,233.5577,233.2615,233.3997,4000.0
2024-01-18 14:35:00,236.42,236.5,236.39,236.43,3141.0,233.3997,233.4787,233.3701,233.4096,3141.0
2024-01-18 14:40:00,236.44,236.5,236.37,236.44,5548.0,233.4195,233.4787,233.3504,233.4195,5548.0
2024-01-18 14:45:00,236.44,236.57,236.39,236.47,6651.0,233.4195,233.5478,233.3701,233.4491,6651.0
2024-01-18 14:50:00,236.47,236.8,236.44,236.47,10966.0,233.4491,233.7749,233.4195,233.4491,10966.0
2024-01-18 14:55:00,236.57,236.67,236.44,236.62,2890.0,233.5478,233.6465,233.4195,233.5972,2890.0
2024-01-18 15:00:00,236.64,237.11,236.64,237.0,9587.0,233.6169,234.0809,233.6169,233.9723,9587.0
2024-01-18 15:05:00,236.95,237.05,236.86,237.03,4363.0,233.9229,234.0217,233.8341,234.0019,4363.0
2024-01-18 15:10:00,237.01,237.21,236.85,237.11,8069.0,233.9822,234.1796,233.8242,234.0809,8069.0
2024-01-18 15:15:00,237.15,237.19,236.78,236.8,8507.0,234.1204,234.1599,233.7551,233.7749,8507.0
2024-01-18 15:20:00,236.8,236.98,236.79,236.98,1006.0,233.7749,233.9526,233.765,233.9526,1006.0
2024-01-18 15:25:00,236.99,237.16,236.94,237.15,3280.0,233.9624,234.1303,233.9131,234.1204,3280.0
2024-01-18 15:30:00,237.19,237.21,236.95,237.01,8307.0,234.1599,234.1796,233.9229,233.9822,8307.0
2024-01-18 15:35:00,237.02,237.11,236.97,237.09,8140.0,233.9921,234.0809,233.9427,234.0612,8140.0
2024-01-18 15:40:00,237.09,237.49,237.04,237.34,13653.0,234.0612,234.456,234.0118,234.308,13653.0
2024-01-18 15:45:00,237.27,237.53,237.19,237.23,7281.0,234.2389,234.4955,234.1599,234.1994,7281.0
2024-01-18 15:50:00,237.31,237.73,237.24,237.27,9321.0,234.2783,234.693,234.2092,234.2389,9321.0
2024-01-18 15:55:00,237.24,237.29,236.88,236.92,50533.0,234.2092,234.2586,233.8538,233.8933,50533.0
2024-01-19 09:30:00,238.12,239.54,238.12,238.98,67727.0,235.078,236.4799,235.078,235.927,67727.0
2024-01-19 09:35:00,238.96,238.96,237.95,238.32,4046.0,235.9073,235.9073,234.9102,235.2754,4046.0
2024-01-19 09:40:00,238.68,238.92,238.36,238.55,7793.0,235.6308,235.8678,235.3149,235.5025,7793.0
2024-01-19 09:45:00,238.42,238.42,237.59,238.21,8568.0,235.3742,235.3742,234.5548,235.1668,8568.0
2024-01-19 09:50:00,238.16,238.41,237.86,237.86,5338.0,235.1175,235.3643,234.8213,234.8213,5338.0
2024-01-19 09:55:00,237.84,238.29,237.84,238.29,2830.0,234.8016,235.2458,234.8016,235.2458,2830.0
2024-01-19 10:00:00,238.05,238.05,237.48,237.65,4102.0,235.0089,235.0089,234.4462,234.614,4102.0
2024-01-19 10:05:00,237.52,237.53,237.24,237.53,3509.0,234.4857,234.4955,234.2092,234.4955,3509.0
2024-01-19 10:10:00,237.4,237.58,237.31,237.43,3177.0,234.3672,234.5449,234.2783,234.3968,3177.0
2024-01-19 10:15:00,237.61,238.43,237.55,238.38,11747.0,234.5745,235.384,234.5153,235.3347,11747.0
2024-01-19 10:20:00,238.38,238.46,238.0,238.0,5210.0,235.3347,235.4137,234.9595,234.9595,5210.0
2024-01-19 10:25:00,238.08,238.85,238.08,238.79,3005.0,235.0385,235.7987,235.0385,235.7394,3005.0
2024-01-19 10:30:00,239.03,239.03,238.34,238.54,3150.0,235.9764,235.9764,235.2952,235.4926,3150.0
2024-01-19 10:35:00,238.46,238.62,238.26,238.26,2088.0,235.4137,235.5716,235.2162,235.2162,2088.0
2024-01-19 10:40:00,238.27,238.6,238.14,238.59,4372.0,235.2261,235.5519,235.0977,235.542,4372.0
2024-01-19 10:45:00,238.72,238.9,238.72,238.84,1800.0,235.6703,235.848,235.6703,235.7888,1800.0
2024-01-19 10:50:00,238.84,238.91,238.81,238.91,800.0,235.7888,235.8579,235.7592,235.8579,800.0
2024-01-19 10:55:00,238.94,239.0,238.61,238.93,5604.0,235.8875,235.9468,235.5617,235.8777,5604.0
2024-01-19 11:00:00,239.03,239.03,238.79,238.8,1452.0,235.9764,235.9764,235.7394,235.7493,1452.0
2024-01-19 11:05:00,238.81,239.02,238.71,238.99,3700.0,235.7592,235.9665,235.6605,235.9369,3700.0
2024-01-19 11:10:00,239.0,239.28,238.9,239.03,1174.0,235.9468,236.2232,235.848,235.9764,1174.0
2024-01-19 11:15:00,239.08,239.1,239.02,239.06,914.0,236.0257,236.0455,235.9665,236.006,914.0
2024-01-19 11:20:00,239.05,239.08,239.02,239.07,1458.0,235.9961,236.0257,235.9665,236.0159,1458.0
2024-01-19 11:25:00,239.07,239.25,239.05,239.09,2206.0,236.0159,236.1936,235.9961,236.0356,2206.0
2024-01-19 11:30:00,238.98,239.05,238.65,238.84,3001.0,235.927,235.9961,235.6012,235.7888,3001.0
2024-01-19 11:35:00,238.91,239.23,238.85,239.2,3424.0,235.8579,236.1738,235.7987,236.1442,3424.0
2024-01-19 11:40:00,239.17,239.17,239.01,239.08,1700.0,236.1146,236.1146,235.9566,236.0257,1700.0
2024-01-19 11:45:00,239.08,239.08,238.91,239.0,1409.0,236.0257,236.0257,235.8579,235.9468,1409.0
2024-01-19 11:50:00,238.85,238.95,238.8,238.88,1982.0,235.7987,235.8974,235.7493,235.8283,1982.0
2024-01-19 11:55:00,238.8,238.8,238.72,238.74,1520.0,235.7493,235.7493,235.6703,235.6901,1520.0
2024-01-19 12:00:00,238.79,238.95,238.78,238.8,1682.0,235.7394,235.8974,235.7296,235.7493,1682.0
2024-01-19 12:05:00,238.72,238.72,238.61,238.67,1380.0,235.6703,235.6703,235.5617,235.621,1380.0
2024-01-19 12:10:00,238.54,238.62,238.33,238.54,3251.0,235.4926,235.5716,235.2853,235.4926,3251.0
2024-01-19 12:15:00,238.66,238.76,238.59,238.59,1266.0,235.6111,235.7098,235.542,235.542,1266.0
2024-01-19 12:20:00,238.63,238.73,238.62,238.73,560.0,235.5815,235.6802,235.5716,235.6802,560.0
2024-01-19 12:25:00,238.78,238.88,238.77,238.81,1692.0,235.7296,235.8283,235.7197,235.7592,1692.0
2024-01-19 12:30:00,238.9,239.09,238.85,238.88,4282.0,235.848,236.0356,235.7987,235.8283,4282.0
2024-01-19 12:35:00,238.97,239.04,238.86,238.86,1485.0,235.9171,235.9862,235.8085,235.8085,1485.0
2024-01-19 12:40:00,238.86,239.15,238.85,239.07,1027.0,235.8085,236.0948,235.7987,236.0159,1027.0
2024-01-19 12:45:00,239.15,239.38,239.15,239.29,1306.0,236.0948,236.3219,236.0948,236.2331,1306.0
2024-01-19 12:50:00,239.26,239.43,239.26,239.29,1886.0,236.2034,236.3713,236.2034,236.2331,1886.0
2024-01-19 12:55:00,239.34,239.4,239.29,239.38,1537.0,236.2824,236.3416,236.2331,236.3219,1537.0
2024-01-19 13:00:00,239.44,239.61,239.42,239.49,2496.0,236.3811,236.549,236.3614,236.4305,2496.0
2024-01-19 13:05:00,239.52,239.7,239.51,239.53,3279.0,236.4601,236.6378,236.4502,236.47,3279.0
2024-01-19 13:10:00,239.55,239.65,239.55,239.63,1703.0,236.4897,236.5885,236.4897,236.5687,1703.0
2024-01-19 13:15:00,239.77,239.9,239.65,239.65,1870.0,236.7069,236.8353,236.5885,236.5885,1870.0
2024-01-19 13:20:00,239.86,239.94,239.75,239.75,1089.0,236.7958,236.8747,236.6872,236.6872,1089.0
2024-01-19 13:25:00,239.75,239.8,239.64,239.71,1365.0,236.6872,236.7365,236.5786,236.6477,1365.0
2024-01-19 13:30:00,239.72,239.72,239.5,239.51,2286.0,236.6576,236.6576,236.4404,236.4502,2286.0
2024-01-19 13:35:00,239.58,239.75,239.49,239.63,3823.0,236.5193,236.6872,236.4305,236.5687,3823.0
2024-01-19 13:40:00,239.68,239.81,239.67,239.81,1200.0,236.6181,236.7464,236.6082,236.7464,1200.0
2024-01-19 13:45:00,239.74,239.74,239.54,239.55,1356.0,236.6773,236.6773,236.4799,236.4897,1356.0
2024-01-19 13:50:00,239.54,239.55,239.51,239.53,700.0,236.4799,236.4897,236.4502,236.47,700.0
2024-01-19 13:55:00,239.59,239.81,239.59,239.75,2172.0,236.5292,236.7464,236.5292,236.6872,2172.0
2024-01-19 14:00:00,239.75,239.79,239.67,239.74,2794.0,236.6872,236.7267,236.6082,236.6773,2794.0
2024-01-19 14:05:00,239.65,239.71,239.64,239.68,600.0,236.5885,236.6477,236.5786,236.6181,600.0
2024-01-19 14:10:00,239.69,239.9,239.68,239.82,1333.0,236.6279,236.8353,236.6181,236.7563,1333.0
2024-01-19 14:15:00,239.71,239.77,239.52,239.52,1780.0,236.6477,236.7069,236.4601,236.4601,1780.0
2024-01-19 14:20:00,239.51,239.67,239.51,239.67,6539.0,236.4502,236.6082,236.4502,236.6082,6539.0
2024-01-19 14:25:00,239.64,239.79,239.51,239.51,2400.0,236.5786,236.7267,236.4502,236.4502,2400.0
2024-01-19 14:30:00,239.58,239.64,239.45,239.58,9614.0,236.5193,236.5786,236.391,236.5193,9614.0
2024-01-19 14:35:00,239.58,239.8,239.47,239.8,7559.0,236.5193,236.7365,236.4108,236.7365,7559.0
2024-01-19 14:40:00,239.82,239.87,239.62,239.84,4032.0,236.7563,236.8056,236.5588,236.776,4032.0
2024-01-19 14:45:00,239.84,239.89,239.66,239.72,1500.0,236.776,236.8254,236.5983,236.6576,1500.0
2024-01-19 14:50:00,239.73,239.73,239.61,239.7,2417.0,236.6674,236.6674,236.549,236.6378,2417.0
2024-01-19 14:55:00,239.58,239.58,239.27,239.34,3484.0,236.5193,236.5193,236.2133,236.2824,3484.0
2024-01-19 15:00:00,239.31,239.33,239.07,239.23,6338.0,236.2528,236.2725,236.0159,236.1738,6338.0
2024-01-19 15:05:00,239.25,239.28,238.97,238.98,2405.0,236.1936,236.2232,235.9171,235.927,2405.0
2024-01-19 15:10:00,239.04,239.57,239.04,239.37,5368.0,235.9862,236.5095,235.9862,236.312,5368.0
2024-01-19 15:15:00,239.31,239.42,239.23,239.26,2328.0,236.2528,236.3614,236.1738,236.2034,2328.0
2024-01-19 15:20:00,239.26,239.27,239.13,239.16,2819.0,236.2034,236.2133,236.0751,236.1047,2819.0
2024-01-19 15:25:00,239.16,239.18,239.01,239.08,2048.0,236.1047,236.1245,235.9566,236.0257,2048.0
2024-01-19 15:30:00,239.08,239.15,238.98,238.98,5478.0,236.0257,236.0948,235.927,235.927,5478.0
2024-01-19 15:35:00,239.01,239.08,238.99,239.02,3502.0,235.9566,236.0257,235.9369,235.9665,3502.0
2024-01-19 15:40:00,239.02,239.07,238.83,238.83,7855.0,235.9665,236.0159,235.7789,235.7789,7855.0
2024-01-19 15:45:00,238.75,238.89,238.65,238.82,10989.0,235.6999,235.8382,235.6012,235.7691,10989.0
2024-01-19 15:50:00,238.84,239.01,238.73,238.97,25873.0,235.7888,235.9566,235.6802,235.9171,25873.0
2024-01-19 15:55:00,239.01,239.09,238.66,238.88,46764.0,235.9566,236.0356,235.6111,235.8283,46764.0
2024-01-22 09:30:00,238.41,239.34,238.41,238.98,11830.0,235.3643,236.2824,235.3643,235.927,11830.0
2024-01-22 09:35:00,239.12,239.8,239.11,239.41,1401.0,236.0652,236.7365,236.0554,236.3515,1401.0
2024-01-22 09:40:00,239.42,239.67,238.96,239.22,1926.0,236.3614,236.6082,235.9073,236.1639,1926.0
2024-01-22 09:45:00,239.0,239.13,238.93,239.0,801.0,235.9468,236.0751,235.8777,235.9468,801.0
2024-01-22 09:50:00,238.21,238.32,237.89,238.12,1888.0,235.1668,235.2754,234.8509,235.078,1888.0
2024-01-22 09:55:00,237.5,238.04,237.38,238.04,4959.0,234.4659,234.999,234.3475,234.999,4959.0
2024-01-22 10:00:00,237.86,238.32,237.78,238.11,5229.0,234.8213,235.2754,234.7423,235.0681,5229.0
2024-01-22 10:05:00,238.1,238.6,238.09,238.5,9380.0,235.0583,235.5519,235.0484,235.4531,9380.0
2024-01-22 10:10:00,238.46,238.48,238.26,238.45,7715.0,235.4137,235.4334,235.2162,235.4038,7715.0
2024-01-22 10:15:00,238.42,238.42,237.81,237.98,1850.0,235.3742,235.3742,234.772,234.9398,1850.0
2024-01-22 10:20:00,238.24,238.68,238.0,238.68,4015.0,235.1965,235.6308,234.9595,235.6308,4015.0
2024-01-22 10:25:00,238.81,239.2,238.81,239.18,4032.0,235.7592,236.1442,235.7592,236.1245,4032.0
2024-01-22 10:30:00,239.29,239.43,239.03,239.14,3259.0,236.2331,236.3713,235.9764,236.085,3259.0
2024-01-22 10:35:00,239.39,239.57,239.18,239.55,1543.0,236.3318,236.5095,236.1245,236.4897,1543.0
2024-01-22 10:40:00,239.38,239.8,239.38,239.68,2824.0,236.3219,236.7365,236.3219,236.6181,2824.0
2024-01-22 10:45:00,239.67,239.69,239.47,239.61,1481.0,236.6082,236.6279,236.4108,236.549,1481.0
2024-01-22 10:50:00,239.84,239.85,239.5,239.53,1915.0,236.776,236.7859,236.4404,236.47,1915.0
2024-01-22 10:55:00,239.35,239.45,238.92,238.92,1702.0,236.2923,236.391,235.8678,235.8678,1702.0
2024-01-22 11:00:00,238.98,239.02,238.7,239.02,2979.0,235.927,235.9665,235.6506,235.9665,2979.0
2024-01-22 11:05:00,238.91,239.12,238.91,239.12,900.0,235.8579,236.0652,235.8579,236.0652,900.0
2024-01-22 11:10:00,239.1,239.14,239.03,239.07,1011.0,236.0455,236.085,235.9764,236.0159,1011.0
2024-01-22 11:15:00,239.02,239.06,238.92,239.06,4191.0,235.9665,236.006,235.8678,236.006,4191.0
2024-01-22 11:20:00,239.0,239.24,238.95,239.09,3182.0,235.9468,236.1837,235.8974,236.0356,3182.0
2024-01-22 11:25:00,238.98,238.98,238.83,238.83,700.0,235.927,235.927,235.7789,235.7789,700.0
2024-01-22 11:30:00,239.04,239.04,238.9,238.9,507.0,235.9862,235.9862,235.848,235.848,507.0
2024-01-22 11:35:00,238.95,239.07,238.74,238.86,2220.0,235.8974,236.0159,235.6901,235.8085,2220.0
2024-01-22 11:40:00,238.82,238.88,238.75,238.75,711.0,235.7691,235.8283,235.6999,235.6999,711.0
2024-01-22 11:45:00,238.66,238.73,238.56,238.56,632.0,235.6111,235.6802,235.5124,235.5124,632.0
2024-01-22 11:50:00,238.53,238.73,238.49,238.67,1613.0,235.4828,235.6802,235.4433,235.621,1613.0
2024-01-22 11:55:00,238.7,238.76,238.55,238.59,2223.0,235.6506,235.7098,235.5025,235.542,2223.0
2024-01-22 12:00:00,238.91,238.91,238.72,238.73,700.0,235.8579,235.8579,235.6703,235.6802,700.0
2024-01-22 12:05:00,238.75,238.8,238.62,238.71,1791.0,235.6999,235.7493,235.5716,235.6605,1791.0
2024-01-22 12:10:00,238.61,238.61,238.55,238.6,1854.0,235.5617,235.5617,235.5025,235.5519,1854.0
2024-01-22 12:15:00,238.62,238.74,238.6,238.74,1050.0,235.5716,235.6901,235.5519,235.6901,1050.0
2024-01-22 12:20:00,238.55,238.62,238.48,238.48,948.0,235.5025,235.5716,235.4334,235.4334,948.0
2024-01-22 12:25:00,238.51,238.51,238.45,238.47,445.0,235.463,235.463,235.4038,235.4235,445.0
2024-01-22 12:30:00,238.41,238.41,238.32,238.38,1860.0,235.3643,235.3643,235.2754,235.3347,1860.0
2024-01-22 12:35:00,238.38,238.38,238.28,238.34,937.0,235.3347,235.3347,235.236,235.2952,937.0
2024-01-22 12:40:00,238.31,238.42,238.26,238.42,4145.0,235.2656,235.3742,235.2162,235.3742,4145.0
2024-01-22 12:45:00,238.42,238.78,238.4,238.66,2300.0,235.3742,235.7296,235.3544,235.6111,2300.0
2024-01-22 12:50:00,238.72,238.79,238.72,238.76,934.0,235.6703,235.7394,235.6703,235.7098,934.0
2024-01-22 12:55:00,238.72,238.73,238.62,238.71,758.0,235.6703,235.6802,235.5716,235.6605,758.0
2024-01-22 13:00:00,238.79,238.79,238.79,238.79,100.0,235.7394,235.7394,235.7394,235.7394,100.0
2024-01-22 13:05:00,238.6,238.74,238.59,238.72,1216.0,235.5519,235.6901,235.542,235.6703,1216.0
2024-01-22 13:10:00,238.56,238.74,238.56,238.56,1328.0,235.5124,235.6901,235.5124,235.5124,1328.0
2024-01-22 13:15:00,238.53,238.58,238.49,238.5,743.0,235.4828,235.5321,235.4433,235.4531,743.0
2024-01-22 13:20:00,238.48,238.63,238.47,238.58,1000.0,235.4334,235.5815,235.4235,235.5321,1000.0
2024-01-22 13:25:00,238.49,238.55,238.43,238.51,3858.0,235.4433,235.5025,235.384,235.463,3858.0
2024-01-22 13:30:00,238.55,238.63,238.51,238.61,730.0,235.5025,235.5815,235.463,235.5617,730.0
2024-01-22 13:35:00,238.66,238.66,238.49,238.49,419.0,235.6111,235.6111,235.4433,235.4433,419.0
2024-01-22 13:40:00,238.52,238.52,238.46,238.5,400.0,235.4729,235.4729,235.4137,235.4531,400.0
2024-01-22 13:45:00,238.51,238.66,238.51,238.59,1749.0,235.463,235.6111,235.463,235.542,1749.0
2024-01-22 13:50:00,238.58,238.8,238.57,238.78,8776.0,235.5321,235.7493,235.5222,235.7296,8776.0
2024-01-22 13:55:00,238.77,239.0,238.74,238.87,5073.0,235.7197,235.9468,235.6901,235.8184,5073.0
2024-01-22 14:00:00,238.92,238.92,238.72,238.72,3255.0,235.8678,235.8678,235.6703,235.6703,3255.0
2024-01-22 14:05:00,238.67,238.67,238.4,238.41,32640.0,235.621,235.621,235.3544,235.3643,32640.0
2024-01-22 14:10:00,238.37,238.5,238.34,238.34,1491.0,235.3248,235.4531,235.2952,235.2952,1491.0
2024-01-22 14:15:00,238.35,238.42,238.16,238.16,3520.0,235.3051,235.3742,235.1175,235.1175,3520.0
2024-01-22 14:20:00,238.06,238.25,238.0,238.25,1005.0,235.0188,235.2063,234.9595,235.2063,1005.0
2024-01-22 14:25:00,238.22,238.24,238.2,238.2,700.0,235.1767,235.1965,235.157,235.157,700.0
2024-01-22 14:30:00,238.17,238.22,238.04,238.04,10081.0,235.1274,235.1767,234.999,234.999,10081.0
2024-01-22 14:35:00,238.09,238.38,238.0,238.3,37221.0,235.0484,235.3347,234.9595,235.2557,37221.0
2024-01-22 14:40:00,238.3,238.33,238.17,238.17,1727.0,235.2557,235.2853,235.1274,235.1274,1727.0
2024-01-22 14:45:00,238.12,238.15,238.09,238.14,1250.0,235.078,235.1076,235.0484,235.0977,1250.0
2024-01-22 14:50:00,238.13,238.33,238.13,238.29,2362.0,235.0879,235.2853,235.0879,235.2458,2362.0
2024-01-22 14:55:00,238.23,238.27,238.23,238.24,2150.0,235.1866,235.2261,235.1866,235.1965,2150.0
2024-01-22 15:00:00,238.16,238.16,237.98,238.0,14461.0,235.1175,235.1175,234.9398,234.9595,14461.0
2024-01-22 15:05:00,238.11,238.22,238.1,238.1,1720.0,235.0681,235.1767,235.0583,235.0583,1720.0
2024-01-22 15:10:00,238.04,238.06,237.95,238.03,1159.0,234.999,235.0188,234.9102,234.9891,1159.0
2024-01-22 15:15:00,237.97,238.0,237.91,237.91,650.0,234.9299,234.9595,234.8707,234.8707,650.0
2024-01-22 15:20:00,237.99,238.08,237.99,238.06,1059.0,234.9497,235.0385,234.9497,235.0188,1059.0
2024-01-22 15:25:00,237.97,238.23,237.97,238.1,1849.0,234.9299,235.1866,234.9299,235.0583,1849.0
2024-01-22 15:30:00,238.15,238.17,238.01,238.03,2100.0,235.1076,235.1274,234.9694,234.9891,2100.0
2024-01-22 15:35:00,238.01,238.05,237.82,237.88,1977.0,234.9694,235.0089,234.7818,234.8411,1977.0
2024-01-22 15:40:00,237.86,237.98,237.73,237.78,5367.0,234.8213,234.9398,234.693,234.7423,5367.0
2024-01-22 15:45:00,237.77,237.87,237.63,237.63,10285.0,234.7325,234.8312,234.5943,234.5943,10285.0
2024-01-22 15:50:00,237.7,238.05,237.66,237.92,9027.0,234.6634,235.0089,234.6239,234.8806,9027.0
2024-01-22 15:55:00,237.99,237.99,237.5,237.54,34627.0,234.9497,234.9497,234.4659,234.5054,34627.0
2024-01-23 09:30:00,238.3,238.96,238.3,238.57,9639.0,235.2557,235.9073,235.2557,235.5222,9639.0
2024-01-23 09:35:00,239.11,239.2,238.44,239.18,4899.0,236.0554,236.1442,235.3939,236.1245,4899.0
2024-01-23 09:40:00,238.62,239.12,238.55,239.08,12991.0,235.5716,236.0652,235.5025,236.0257,12991.0
2024-01-23 09:45:00,239.23,239.84,239.23,239.46,4803.0,236.1738,236.776,236.1738,236.4009,4803.0
2024-01-23 09:50:00,239.91,240.47,239.65,240.13,7798.0,236.8451,237.398,236.5885,237.0623,7798.0
2024-01-23 09:55:00,240.25,240.57,239.8,240.05,2277.0,237.1808,237.4967,236.7365,236.9833,2277.0
2024-01-23 10:00:00,239.9,239.96,239.3,239.34,4764.0,236.8353,236.8945,236.2429,236.2824,4764.0
2024-01-23 10:05:00,239.57,239.57,238.79,239.05,5070.0,236.5095,236.5095,235.7394,235.9961,5070.0
2024-01-23 10:10:00,239.07,239.96,239.07,239.87,3318.0,236.0159,236.8945,236.0159,236.8056,3318.0
2024-01-23 10:15:00,239.92,240.29,239.58,240.29,1910.0,236.855,237.2203,236.5193,237.2203,1910.0
2024-01-23 10:20:00,240.46,240.63,240.13,240.14,2597.0,237.3881,237.5559,237.0623,237.0722,2597.0
2024-01-23 10:25:00,240.45,240.91,240.45,240.57,1550.0,237.3782,237.8324,237.3782,237.4967,1550.0
2024-01-23 10:30:00,240.59,240.86,240.44,240.71,6791.0,237.5164,237.783,237.3684,237.6349,6791.0
2024-01-23 10:35:00,240.75,241.02,240.64,240.82,11802.0,237.6744,237.941,237.5658,237.7435,11802.0
2024-01-23 10:40:00,240.67,241.09,240.66,240.84,7486.0,237.5954,238.0101,237.5855,237.7632,7486.0
2024-01-23 10:45:00,240.79,240.98,240.57,240.67,6068.0,237.7139,237.9015,237.4967,237.5954,6068.0
2024-01-23 10:50:00,240.7,241.27,240.56,241.15,7116.0,237.625,238.1878,237.4868,238.0693,7116.0
2024-01-23 10:55:00,241.24,241.24,240.97,241.04,3096.0,238.1581,238.1581,237.8916,237.9607,3096.0
2024-01-23 11:00:00,241.19,241.19,240.64,240.74,3345.0,238.1088,238.1088,237.5658,237.6645,3345.0
2024-01-23 11:05:00,240.6,240.7,240.34,240.39,3217.0,237.5263,237.625,237.2696,237.319,3217.0
2024-01-23 11:10:00,240.39,240.43,240.19,240.32,2323.0,237.319,237.3585,237.1216,237.2499,2323.0
2024-01-23 11:15:00,240.44,240.64,240.31,240.47,2422.0,237.3684,237.5658,237.24,237.398,2422.0
2024-01-23 11:20:00,240.48,240.48,240.13,240.13,1428.0,237.4078,237.4078,237.0623,237.0623,1428.0
2024-01-23 11:25:00,240.04,240.06,239.92,239.92,801.0,236.9735,236.9932,236.855,236.855,801.0
2024-01-23 11:30:00,239.87,240.0,239.85,239.9,1000.0,236.8056,236.934,236.7859,236.8353,1000.0
2024-01-23 11:35:00,239.93,240.03,239.76,240.03,3492.0,236.8649,236.9636,236.697,236.9636,3492.0
2024-01-23 11:40:00,239.91,239.91,239.66,239.71,2310.0,236.8451,236.8451,236.5983,236.6477,2310.0
2024-01-23 11:45:00,239.64,240.02,239.63,239.9,4141.0,236.5786,236.9537,236.5687,236.8353,4141.0
2024-01-23 11:50:00,239.96,239.96,239.46,239.46,2400.0,236.8945,236.8945,236.4009,236.4009,2400.0
2024-01-23 11:55:00,239.41,239.54,239.27,239.54,1459.0,236.3515,236.4799,236.2133,236.4799,1459.0
2024-01-23 12:00:00,239.52,239.74,239.52,239.71,1835.0,236.4601,236.6773,236.4601,236.6477,1835.0
2024-01-23 12:05:00,239.55,239.55,239.47,239.47,573.0,236.4897,236.4897,236.4108,236.4108,573.0
2024-01-23 12:10:00,239.42,239.65,239.37,239.58,2154.0,236.3614,236.5885,236.312,236.5193,2154.0
2024-01-23 12:15:00,239.62,239.64,239.47,239.48,500.0,236.5588,236.5786,236.4108,236.4206,500.0
2024-01-23 12:20:00,239.57,239.61,239.46,239.55,1492.0,236.5095,236.549,236.4009,236.4897,1492.0
2024-01-23 12:25:00,239.6,239.61,239.54,239.54,400.0,236.5391,236.549,236.4799,236.4799,400.0
2024-01-23 12:30:00,239.61,239.66,239.52,239.52,1775.0,236.549,236.5983,236.4601,236.4601,1775.0
2024-01-23 12:35:00,239.5,239.59,239.48,239.48,823.0,236.4404,236.5292,236.4206,236.4206,823.0
2024-01-23 12:40:00,239.52,239.59,239.46,239.59,1894.0,236.4601,236.5292,236.4009,236.5292,1894.0
2024-01-23 12:45:00,239.61,239.68,239.57,239.57,1340.0,236.549,236.6181,236.5095,236.5095,1340.0
2024-01-23 12:50:00,239.57,239.58,239.46,239.58,628.0,236.5095,236.5193,236.4009,236.5193,628.0
2024-01-23 12:55:00,239.61,239.66,239.51,239.62,1064.0,236.549,236.5983,236.4502,236.5588,1064.0
2024-01-23 13:00:00,239.64,239.64,239.53,239.59,1368.0,236.5786,236.5786,236.47,236.5292,1368.0
2024-01-23 13:05:00,239.57,239.57,239.39,239.4,1002.0,236.5095,236.5095,236.3318,236.3416,1002.0
2024-01-23 13:10:00,239.45,239.6,239.45,239.6,1176.0,236.391,236.5391,236.391,236.5391,1176.0
2024-01-23 13:15:00,239.53,239.53,239.24,239.47,900.0,236.47,236.47,236.1837,236.4108,900.0
2024-01-23 13:20:00,239.48,239.49,239.21,239.22,892.0,236.4206,236.4305,236.1541,236.1639,892.0
2024-01-23 13:25:00,239.21,239.37,239.16,239.34,8436.0,236.1541,236.312,236.1047,236.2824,8436.0
2024-01-23 13:30:00,239.41,239.41,239.31,239.33,903.0,236.3515,236.3515,236.2528,236.2725,903.0
2024-01-23 13:35:00,239.25,239.48,239.25,239.48,1356.0,236.1936,236.4206,236.1936,236.4206,1356.0
2024-01-23 13:40:00,239.42,239.44,239.2,239.21,1038.0,236.3614,236.3811,236.1442,236.1541,1038.0
2024-01-23 13:45:00,239.14,239.14,239.04,239.09,1516.0,236.085,236.085,235.9862,236.0356,1516.0
2024-01-23 13:50:00,239.11,239.11,239.02,239.09,600.0,236.0554,236.0554,235.9665,236.0356,600.0
2024-01-23 13:55:00,239.12,239.17,239.07,239.14,3650.0,236.0652,236.1146,236.0159,236.085,3650.0
2024-01-23 14:00:00,239.28,239.3,239.17,239.21,3130.0,236.2232,236.2429,236.1146,236.1541,3130.0
2024-01-23 14:05:00,239.12,239.21,239.08,239.19,1684.0,236.0652,236.1541,236.0257,236.1343,1684.0
2024-01-23 14:10:00,239.14,239.25,239.14,239.25,1207.0,236.085,236.1936,236.085,236.1936,1207.0
2024-01-23 14:15:00,239.26,239.28,239.2,239.28,835.0,236.2034,236.2232,236.1442,236.2232,835.0
2024-01-23 14:20:00,239.21,239.34,239.21,239.34,304.0,236.1541,236.2824,236.1541,236.2824,304.0
2024-01-23 14:25:00,239.25,239.29,239.15,239.29,1511.0,236.1936,236.2331,236.0948,236.2331,1511.0
2024-01-23 14:30:00,239.27,239.39,239.27,239.34,1564.0,236.2133,236.3318,236.2133,236.2824,1564.0
2024-01-23 14:35:00,239.39,239.59,239.39,239.58,1022.0,236.3318,236.5292,236.3318,236.5193,1022.0
2024-01-23 14:40:00,239.65,239.79,239.59,239.59,1221.0,236.5885,236.7267,236.5292,236.5292,1221.0
2024-01-23 14:45:00,239.69,239.69,239.58,239.58,944.0,236.6279,236.6279,236.5193,236.5193,944.0
2024-01-23 14:50:00,239.57,239.73,239.52,239.67,2778.0,236.5095,236.6674,236.4601,236.6082,2778.0
2024-01-23 14:55:00,239.66,239.72,239.52,239.53,2981.0,236.5983,236.6576,236.4601,236.47,2981.0
2024-01-23 15:00:00,239.56,239.58,239.43,239.43,1652.0,236.4996,236.5193,236.3713,236.3713,1652.0
2024-01-23 15:05:00,239.46,239.55,239.45,239.47,1902.0,236.4009,236.4897,236.391,236.4108,1902.0
2024-01-23 15:10:00,239.43,239.66,239.43,239.49,3378.0,236.3713,236.5983,236.3713,236.4305,3378.0
2024-01-23 15:15:00,239.47,239.51,239.29,239.37,2196.0,236.4108,236.4502,236.2331,236.312,2196.0
2024-01-23 15:20:00,239.35,239.47,239.34,239.43,2599.0,236.2923,236.4108,236.2824,236.3713,2599.0
2024-01-23 15:25:00,239.39,239.39,239.25,239.31,1316.0,236.3318,236.3318,236.1936,236.2528,1316.0
2024-01-23 15:30:00,239.27,239.3,239.15,239.29,4363.0,236.2133,236.2429,236.0948,236.2331,4363.0
2024-01-23 15:35:00,239.31,239.37,239.19,239.32,4580.0,236.2528,236.312,236.1343,236.2627,4580.0
2024-01-23 15:40:00,239.3,239.3,239.15,239.16,6177.0,236.2429,236.2429,236.0948,236.1047,6177.0
2024-01-23 15:45:00,239.15,239.42,239.13,239.42,6394.0,236.0948,236.3614,236.0751,236.3614,6394.0
2024-01-23 15:50:00,239.43,239.78,239.37,239.63,24067.0,236.3713,236.7168,236.312,236.5687,24067.0
2024-01-23 15:55:00,239.63,239.71,239.47,239.67,53067.0,236.5687,236.6477,236.4108,236.6082,53067.0
2024-01-24 09:30:00,241.15,241.15,240.16,240.81,7835.0,238.0693,238.0693,237.0919,237.7336,7835.0
2024-01-24 09:35:00,240.81,241.08,239.96,240.5,3690.0,237.7336,238.0002,236.8945,237.4276,3690.0
2024-01-24 09:40:00,240.53,240.53,239.41,239.95,5869.0,237.4572,237.4572,236.3515,236.8846,5869.0
2024-01-24 09:45:00,239.75,240.44,239.75,240.44,2354.0,236.6872,237.3684,236.6872,237.3684,2354.0
2024-01-24 09:50:00,240.49,240.63,240.13,240.31,3882.0,237.4177,237.5559,237.0623,237.24,3882.0
2024-01-24 09:55:00,240.35,240.68,240.27,240.59,2057.0,237.2795,237.6053,237.2005,237.5164,2057.0
2024-01-24 10:00:00,240.61,240.73,239.83,240.2,5344.0,237.5362,237.6547,236.7662,237.1314,5344.0
2024-01-24 10:05:00,240.33,240.52,240.3,240.49,2580.0,237.2598,237.4473,237.2301,237.4177,2580.0
2024-01-24 10:10:00,240.6,240.86,240.58,240.58,4175.0,237.5263,237.783,237.5066,237.5066,4175.0
2024-01-24 10:15:00,240.61,240.79,240.22,240.48,4665.0,237.5362,237.7139,237.1512,237.4078,4665.0
2024-01-24 10:20:00,240.39,240.49,240.14,240.44,3491.0,237.319,237.4177,237.0722,237.3684,3491.0
2024-01-24 10:25:00,240.5,240.8,240.48,240.64,3900.0,237.4276,237.7238,237.4078,237.5658,3900.0
2024-01-24 10:30:00,240.64,241.17,240.45,240.82,9333.0,237.5658,238.089,237.3782,237.7435,9333.0
2024-01-24 10:35:00,240.9,240.91,240.37,240.41,3622.0,237.8225,237.8324,237.2993,237.3387,3622.0
2024-01-24 10:40:00,240.5,240.74,240.5,240.72,2377.0,237.4276,237.6645,237.4276,237.6448,2377.0
2024-01-24 10:45:00,240.73,240.81,240.35,240.71,4587.0,237.6547,237.7336,237.2795,237.6349,4587.0
2024-01-24 10:50:00,240.73,240.84,240.31,240.31,2036.0,237.6547,237.7632,237.24,237.24,2036.0
2024-01-24 10:55:00,240.32,240.45,240.17,240.26,2920.0,237.2499,237.3782,237.1018,237.1907,2920.0
2024-01-24 11:00:00,240.25,240.49,240.25,240.49,2012.0,237.1808,237.4177,237.1808,237.4177,2012.0
2024-01-24 11:05:00,240.37,240.64,240.36,240.41,3412.0,237.2993,237.5658,237.2894,237.3387,3412.0
2024-01-24 11:10:00,240.44,240.63,240.44,240.48,2706.0,237.3684,237.5559,237.3684,237.4078,2706.0
2024-01-24 11:15:00,240.48,240.48,240.17,240.24,4479.0,237.4078,237.4078,237.1018,237.1709,4479.0
2024-01-24 11:20:00,240.16,240.45,240.16,240.38,2500.0,237.0919,237.3782,237.0919,237.3091,2500.0
2024-01-24 11:25:00,240.35,240.62,240.34,240.56,3266.0,237.2795,237.5461,237.2696,237.4868,3266.0
2024-01-24 11:30:00,240.58,240.6,240.3,240.34,2810.0,237.5066,237.5263,237.2301,237.2696,2810.0
2024-01-24 11:35:00,240.31,240.4,240.12,240.18,2328.0,237.24,237.3289,237.0524,237.1117,2328.0
2024-01-24 11:40:00,240.18,240.32,240.07,240.16,2652.0,237.1117,237.2499,237.0031,237.0919,2652.0
2024-01-24 11:45:00,240.24,240.52,240.12,240.52,1313.0,237.1709,237.4473,237.0524,237.4473,1313.0
2024-01-24 11:50:00,240.5,240.54,240.43,240.47,1593.0,237.4276,237.4671,237.3585,237.398,1593.0
2024-01-24 11:55:00,240.54,240.71,240.51,240.65,2332.0,237.4671,237.6349,237.4375,237.5757,2332.0
2024-01-24 12:00:00,240.67,240.69,240.54,240.64,2369.0,237.5954,237.6152,237.4671,237.5658,2369.0
2024-01-24 12:05:00,240.63,240.63,240.49,240.52,700.0,237.5559,237.5559,237.4177,237.4473,700.0
2024-01-24 12:10:00,240.43,240.49,240.3,240.31,1704.0,237.3585,237.4177,237.2301,237.24,1704.0
2024-01-24 12:15:00,240.41,240.47,240.36,240.4,1507.0,237.3387,237.398,237.2894,237.3289,1507.0
2024-01-24 12:20:00,240.38,240.4,240.2,240.21,1975.0,237.3091,237.3289,237.1314,237.1413,1975.0
2024-01-24 12:25:00,240.25,240.37,240.25,240.37,1490.0,237.1808,237.2993,237.1808,237.2993,1490.0
2024-01-24 12:30:00,240.31,240.4,240.28,240.29,1295.0,237.24,237.3289,237.2104,237.2203,1295.0
2024-01-24 12:35:00,240.31,240.4,240.31,240.32,1873.0,237.24,237.3289,237.24,237.2499,1873.0
2024-01-24 12:40:00,240.26,240.3,240.17,240.19,1726.0,237.1907,237.2301,237.1018,237.1216,1726.0
2024-01-24 12:45:00,240.23,240.31,240.17,240.28,1338.0,237.161,237.24,237.1018,237.2104,1338.0
2024-01-24 12:50:00,240.29,240.41,240.29,240.36,1773.0,237.2203,237.3387,237.2203,237.2894,1773.0
2024-01-24 12:55:00,240.26,240.36,240.26,240.3,756.0,237.1907,237.2894,237.1907,237.2301,756.0
2024-01-24 13:00:00,240.29,240.41,240.22,240.33,2100.0,237.2203,237.3387,237.1512,237.2598,2100.0
2024-01-24 13:05:00,240.32,240.53,240.32,240.44,2459.0,237.2499,237.4572,237.2499,237.3684,2459.0
2024-01-24 13:10:00,240.45,240.45,240.24,240.24,1186.0,237.3782,237.3782,237.1709,237.1709,1186.0
2024-01-24 13:15:00,240.25,240.27,240.1,240.1,2168.0,237.1808,237.2005,237.0327,237.0327,2168.0
2024-01-24 13:20:00,240.06,240.12,239.92,239.93,1307.0,236.9932,237.0524,236.855,236.8649,1307.0
2024-01-24 13:25:00,239.87,240.14,239.87,239.99,1816.0,236.8056,237.0722,236.8056,236.9241,1816.0
2024-01-24 13:30:00,239.97,239.98,239.78,239.86,2542.0,236.9044,236.9142,236.7168,236.7958,2542.0
2024-01-24 13:35:00,240.09,240.19,240.02,240.1,1484.0,237.0228,237.1216,236.9537,237.0327,1484.0
2024-01-24 13:40:00,240.02,240.06,239.88,239.88,1639.0,236.9537,236.9932,236.8155,236.8155,1639.0
2024-01-24 13:45:00,239.87,239.9,239.72,239.78,1384.0,236.8056,236.8353,236.6576,236.7168,1384.0
2024-01-24 13:50:00,239.9,240.0,239.75,239.88,2672.0,236.8353,236.934,236.6872,236.8155,2672.0
2024-01-24 13:55:00,239.87,239.97,239.84,239.84,400.0,236.8056,236.9044,236.776,236.776,400.0
2024-01-24 14:00:00,239.83,239.83,239.67,239.83,1368.0,236.7662,236.7662,236.6082,236.7662,1368.0
2024-01-24 14:05:00,239.81,239.95,239.71,239.82,4827.0,236.7464,236.8846,236.6477,236.7563,4827.0
2024-01-24 14:10:00,239.87,239.99,239.8,239.92,900.0,236.8056,236.9241,236.7365,236.855,900.0
2024-01-24 14:15:00,239.99,240.04,239.92,239.95,1032.0,236.9241,236.9735,236.855,236.8846,1032.0
2024-01-24 14:20:00,240.0,240.04,239.89,240.04,1301.0,236.934,236.9735,236.8254,236.9735,1301.0
2024-01-24 14:25:00,240.05,240.17,239.98,239.98,5383.0,236.9833,237.1018,236.9142,236.9142,5383.0
2024-01-24 14:30:00,240.06,240.06,239.86,239.86,1105.0,236.9932,236.9932,236.7958,236.7958,1105.0
2024-01-24 14:35:00,239.83,239.89,239.69,239.69,2081.0,236.7662,236.8254,236.6279,236.6279,2081.0
2024-01-24 14:40:00,239.62,239.96,239.62,239.96,2320.0,236.5588,236.8945,236.5588,236.8945,2320.0
2024-01-24 14:45:00,240.01,240.05,239.95,239.96,2950.0,236.9439,236.9833,236.8846,236.8945,2950.0
2024-01-24 14:50:00,239.98,240.02,239.9,240.02,2021.0,236.9142,236.9537,236.8353,236.9537,2021.0
2024-01-24 14:55:00,239.98,240.0,239.86,239.94,3655.0,236.9142,236.934,236.7958,236.8747,3655.0
2024-01-24 15:00:00,239.91,239.94,239.81,239.82,2044.0,236.8451,236.8747,236.7464,236.7563,2044.0
2024-01-24 15:05:00,239.8,239.8,239.64,239.68,900.0,236.7365,236.7365,236.5786,236.6181,900.0
2024-01-24 15:10:00,239.62,239.74,239.41,239.41,2910.0,236.5588,236.6773,236.3515,236.3515,2910.0
2024-01-24 15:15:00,239.46,239.5,239.07,239.16,3322.0,236.4009,236.4404,236.0159,236.1047,3322.0
2024-01-24 15:20:00,239.08,239.08,238.92,239.02,2200.0,236.0257,236.0257,235.8678,235.9665,2200.0
2024-01-24 15:25:00,239.07,239.24,239.07,239.24,2258.0,236.0159,236.1837,236.0159,236.1837,2258.0
2024-01-24 15:30:00,239.25,239.25,238.99,239.13,2981.0,236.1936,236.1936,235.9369,236.0751,2981.0
2024-01-24 15:35:00,239.12,239.16,238.98,238.98,2927.0,236.0652,236.1047,235.927,235.927,2927.0
2024-01-24 15:40:00,238.97,239.11,238.92,239.1,5313.0,235.9171,236.0554,235.8678,236.0455,5313.0
2024-01-24 15:45:00,239.05,239.22,238.88,238.94,6616.0,235.9961,236.1639,235.8283,235.8875,6616.0
2024-01-24 15:50:00,238.9,239.04,238.8,238.89,7595.0,235.848,235.9862,235.7493,235.8382,7595.0
2024-01-24 15:55:00,238.91,239.11,238.78,239.08,39565.0,235.8579,236.0554,235.7296,236.0257,39565.0
2024-01-25 09:30:00,240.02,240.8,239.18,239.67,20004.0,236.9537,237.7238,236.1245,236.6082,20004.0
2024-01-25 09:35:00,239.45,239.63,238.0,238.0,3573.0,236.391,236.5687,234.9595,234.9595,3573.0
2024-01-25 09:40:00,238.01,238.39,237.35,237.35,10453.0,234.9694,235.3445,234.3178,234.3178,10453.0
2024-01-25 09:45:00,237.71,238.03,237.3,238.03,10941.0,234.6732,234.9891,234.2685,234.9891,10941.0
2024-01-25 09:50:00,237.97,238.62,237.91,237.97,7275.0,234.9299,235.5716,234.8707,234.9299,7275.0
2024-01-25 09:55:00,237.79,238.17,237.21,237.61,5936.0,234.7522,235.1274,234.1796,234.5745,5936.0
2024-01-25 10:00:00,237.36,237.4,236.73,237.02,7960.0,234.3277,234.3672,233.7058,233.9921,7960.0
2024-01-25 10:05:00,236.95,236.95,236.25,236.33,5826.0,233.9229,233.9229,233.2319,233.3109,5826.0
2024-01-25 10:10:00,236.22,237.66,236.22,237.44,10944.0,233.2023,234.6239,233.2023,234.4067,10944.0
2024-01-25 10:15:00,237.5,237.5,237.13,237.39,4515.0,234.4659,234.4659,234.1006,234.3573,4515.0
2024-01-25 10:20:00,237.43,237.74,237.0,237.41,6276.0,234.3968,234.7029,233.9723,234.3771,6276.0
2024-01-25 10:25:00,237.16,237.18,236.95,237.17,2978.0,234.1303,234.15,233.9229,234.1401,2978.0
2024-01-25 10:30:00,237.13,237.44,237.01,237.01,6603.0,234.1006,234.4067,233.9822,233.9822,6603.0
2024-01-25 10:35:00,237.02,237.2,236.91,236.98,5443.0,233.9921,234.1698,233.8835,233.9526,5443.0
2024-01-25 10:40:00,236.9,237.18,236.82,236.87,4185.0,233.8736,234.15,233.7946,233.844,4185.0
2024-01-25 10:45:00,236.81,236.92,236.55,236.57,5183.0,233.7847,233.8933,233.5281,233.5478,5183.0
2024-01-25 10:50:00,236.5,236.72,236.44,236.45,5750.0,233.4787,233.6959,233.4195,233.4293,5750.0
2024-01-25 10:55:00,236.45,236.49,235.98,236.3,7327.0,233.4293,233.4688,232.9653,233.2812,7327.0
2024-01-25 11:00:00,236.23,236.43,235.96,236.17,7196.0,233.2121,233.4096,232.9456,233.1529,7196.0
2024-01-25 11:05:00,236.1,236.38,235.82,236.36,3283.0,233.0838,233.3602,232.8074,233.3405,3283.0
2024-01-25 11:10:00,236.25,236.74,236.12,236.74,2823.0,233.2319,233.7156,233.1035,233.7156,2823.0
2024-01-25 11:15:00,236.69,237.17,236.64,236.64,6560.0,233.6663,234.1401,233.6169,233.6169,6560.0
2024-01-25 11:20:00,236.71,236.81,236.55,236.71,8341.0,233.686,233.7847,233.5281,233.686,8341.0
2024-01-25 11:25:00,236.68,236.75,236.47,236.47,2202.0,233.6564,233.7255,233.4491,233.4491,2202.0
2024-01-25 11:30:00,236.56,236.56,236.24,236.51,5207.0,233.5379,233.5379,233.222,233.4886,5207.0
2024-01-25 11:35:00,236.54,236.68,236.45,236.55,1985.0,233.5182,233.6564,233.4293,233.5281,1985.0
2024-01-25 11:40:00,236.51,236.56,236.3,236.45,1585.0,233.4886,233.5379,233.2812,233.4293,1585.0
2024-01-25 11:45:00,236.27,236.39,236.12,236.26,2706.0,233.2516,233.3701,233.1035,233.2418,2706.0
2024-01-25 11:50:00,236.23,236.5,236.21,236.44,3568.0,233.2121,233.4787,233.1924,233.4195,3568.0
2024-01-25 11:55:00,236.49,236.71,236.47,236.51,3868.0,233.4688,233.686,233.4491,233.4886,3868.0
2024-01-25 12:00:00,236.4,236.6,236.4,236.52,1799.0,233.38,233.5774,233.38,233.4984,1799.0
2024-01-25 12:05:00,236.49,236.61,236.42,236.54,4219.0,233.4688,233.5873,233.3997,233.5182,4219.0
2024-01-25 12:10:00,236.48,236.51,236.1,236.15,3596.0,233.4589,233.4886,233.0838,233.1332,3596.0
2024-01-25 12:15:00,236.2,236.31,236.2,236.28,700.0,233.1825,233.2911,233.1825,233.2615,700.0
2024-01-25 12:20:00,236.24,236.43,236.19,236.21,3539.0,233.222,233.4096,233.1727,233.1924,3539.0
2024-01-25 12:25:00,236.21,236.21,236.06,236.06,1545.0,233.1924,233.1924,233.0443,233.0443,1545.0
2024-01-25 12:30:00,236.18,236.34,236.16,236.33,3614.0,233.1628,233.3207,233.143,233.3109,3614.0
2024-01-25 12:35:00,236.39,236.47,236.34,236.47,1710.0,233.3701,233.4491,233.3207,233.4491,1710.0
2024-01-25 12:40:00,236.47,236.62,236.46,236.62,1300.0,233.4491,233.5972,233.4392,233.5972,1300.0
2024-01-25 12:45:00,236.47,236.54,236.29,236.31,3125.0,233.4491,233.5182,233.2714,233.2911,3125.0
2024-01-25 12:50:00,236.25,236.4,236.13,236.31,2944.0,233.2319,233.38,233.1134,233.2911,2944.0
2024-01-25 12:55:00,236.27,236.27,236.03,236.17,1932.0,233.2516,233.2516,233.0147,233.1529,1932.0
2024-01-25 13:00:00,236.16,236.39,236.16,236.39,3951.0,233.143,233.3701,233.143,233.3701,3951.0
2024-01-25 13:05:00,236.4,236.45,236.27,236.27,1000.0,233.38,233.4293,233.2516,233.2516,1000.0
2024-01-25 13:10:00,236.26,236.35,236.2,236.34,5178.0,233.2418,233.3306,233.1825,233.3207,5178.0
2024-01-25 13:15:00,236.24,236.39,236.12,236.39,2672.0,233.222,233.3701,233.1035,233.3701,2672.0
2024-01-25 13:20:00,236.25,236.25,236.07,236.15,3013.0,233.2319,233.2319,233.0542,233.1332,3013.0
2024-01-25 13:25:00,236.08,236.15,236.0,236.02,2367.0,233.0641,233.1332,232.9851,233.0048,2367.0
2024-01-25 13:30:00,236.08,236.45,236.07,236.45,1957.0,233.0641,233.4293,233.0542,233.4293,1957.0
2024-01-25 13:35:00,236.37,236.54,236.35,236.47,4731.0,233.3504,233.5182,233.3306,233.4491,4731.0
2024-01-25 13:40:00,236.49,236.49,236.25,236.26,2375.0,233.4688,233.4688,233.2319,233.2418,2375.0
2024-01-25 13:45:00,236.3,236.38,236.17,236.33,2621.0,233.2812,233.3602,233.1529,233.3109,2621.0
2024-01-25 13:50:00,236.31,236.33,236.21,236.27,2518.0,233.2911,233.3109,233.1924,233.2516,2518.0
2024-01-25 13:55:00,236.25,236.44,236.19,236.44,4328.0,233.2319,233.4195,233.1727,233.4195,4328.0
2024-01-25 14:00:00,236.43,236.55,236.35,236.49,2438.0,233.4096,233.5281,233.3306,233.4688,2438.0
2024-01-25 14:05:00,236.47,236.77,236.47,236.68,3696.0,233.4491,233.7452,233.4491,233.6564,3696.0
2024-01-25 14:10:00,236.68,236.78,236.63,236.66,3407.0,233.6564,233.7551,233.607,233.6366,3407.0
2024-01-25 14:15:00,236.65,236.75,236.5,236.75,4022.0,233.6268,233.7255,233.4787,233.7255,4022.0
2024-01-25 14:20:00,236.72,236.76,236.69,236.72,5448.0,233.6959,233.7354,233.6663,233.6959,5448.0
2024-01-25 14:25:00,236.66,236.77,236.62,236.74,10900.0,233.6366,233.7452,233.5972,233.7156,10900.0
2024-01-25 14:30:00,236.77,237.08,236.77,236.95,6738.0,233.7452,234.0513,233.7452,233.9229,6738.0
2024-01-25 14:35:00,236.94,237.33,236.94,237.33,3190.0,233.9131,234.2981,233.9131,234.2981,3190.0
2024-01-25 14:40:00,237.34,237.45,237.12,237.16,6743.0,234.308,234.4166,234.0908,234.1303,6743.0
2024-01-25 14:45:00,237.13,237.14,236.96,237.03,5624.0,234.1006,234.1105,233.9328,234.0019,5624.0
2024-01-25 14:50:00,236.97,237.11,236.97,237.07,2500.0,233.9427,234.0809,233.9427,234.0414,2500.0
2024-01-25 14:55:00,237.09,237.15,236.97,237.08,3556.0,234.0612,234.1204,233.9427,234.0513,3556.0
2024-01-25 15:00:00,237.0,237.05,236.8,236.95,4123.0,233.9723,234.0217,233.7749,233.9229,4123.0
2024-01-25 15:05:00,236.91,237.0,236.88,236.95,4992.0,233.8835,233.9723,233.8538,233.9229,4992.0
2024-01-25 15:10:00,236.97,237.09,236.97,237.05,6180.0,233.9427,234.0612,233.9427,234.0217,6180.0
2024-01-25 15:15:00,237.05,237.21,237.03,237.19,10173.0,234.0217,234.1796,234.0019,234.1599,10173.0
2024-01-25 15:20:00,237.19,237.33,237.19,237.31,6028.0,234.1599,234.2981,234.1599,234.2783,6028.0
2024-01-25 15:25:00,237.34,237.48,237.23,237.35,8295.0,234.308,234.4462,234.1994,234.3178,8295.0
2024-01-25 15:30:00,237.39,237.52,237.33,237.42,6748.0,234.3573,234.4857,234.2981,234.3869,6748.0
2024-01-25 15:35:00,237.44,237.57,237.34,237.42,9947.0,234.4067,234.535,234.308,234.3869,9947.0
2024-01-25 15:40:00,237.39,237.5,237.31,237.37,12990.0,234.3573,234.4659,234.2783,234.3376,12990.0
2024-01-25 15:45:00,237.39,237.39,236.97,237.12,13636.0,234.3573,234.3573,233.9427,234.0908,13636.0
2024-01-25 15:50:00,237.12,237.44,237.02,237.21,24028.0,234.0908,234.4067,233.9921,234.1796,24028.0
2024-01-25 15:55:00,237.25,238.09,237.23,237.8,52309.0,234.2191,235.0484,234.1994,234.7621,52309.0
2024-01-26 09:30:00,235.99,235.99,227.08,230.34,38299.0,232.9752,232.9752,224.179,227.3974,38299.0
2024-01-26 09:35:00,230.46,231.53,229.22,230.16,22011.0,227.5159,228.5722,226.2917,227.2197,22011.0
2024-01-26 09:40:00,230.15,231.99,229.56,231.51,7925.0,227.2098,229.0263,226.6274,228.5524,7925.0
2024-01-26 09:45:00,231.07,231.86,230.11,231.67,24796.0,228.1181,228.898,227.1703,228.7104,24796.0
2024-01-26 09:50:00,232.41,233.14,231.8,232.49,16862.0,229.4409,230.1616,228.8387,229.5199,16862.0
2024-01-26 09:55:00,232.49,232.63,232.0,232.39,5463.0,229.5199,229.6581,229.0362,229.4212,5463.0
2024-01-26 10:00:00,232.23,233.32,231.17,233.32,17518.0,229.2632,230.3393,228.2168,230.3393,17518.0
2024-01-26 10:05:00,233.39,233.63,232.91,233.45,8402.0,230.4084,230.6454,229.9346,230.4677,8402.0
2024-01-26 10:10:00,233.25,233.6,232.67,232.78,10085.0,230.2702,230.6157,229.6976,229.8062,10085.0
2024-01-26 10:15:00,232.78,233.53,232.75,232.75,8307.0,229.8062,230.5466,229.7766,229.7766,8307.0
2024-01-26 10:20:00,232.77,232.87,232.19,232.25,21902.0,229.7963,229.8951,229.2238,229.283,21902.0
2024-01-26 10:25:00,232.27,232.44,231.77,232.02,9699.0,229.3027,229.4706,228.8091,229.0559,9699.0
2024-01-26 10:30:00,232.03,233.0,232.02,232.91,12831.0,229.0658,230.0234,229.0559,229.9346,12831.0
2024-01-26 10:35:00,232.92,232.95,232.25,232.3,9170.0,229.9444,229.974,229.283,229.3323,9170.0
2024-01-26 10:40:00,232.14,232.14,231.56,231.56,11080.0,229.1744,229.1744,228.6018,228.6018,11080.0
2024-01-26 10:45:00,231.56,231.9,231.51,231.74,14867.0,228.6018,228.9375,228.5524,228.7795,14867.0
2024-01-26 10:50:00,231.58,231.75,231.53,231.62,5139.0,228.6215,228.7894,228.5722,228.661,5139.0
2024-01-26 10:55:00,231.6,232.27,231.6,232.27,5979.0,228.6413,229.3027,228.6413,229.3027,5979.0
2024-01-26 11:00:00,232.3,232.39,231.74,231.74,8731.0,229.3323,229.4212,228.7795,228.7795,8731.0
2024-01-26 11:05:00,231.78,232.03,231.56,231.75,4633.0,228.819,229.0658,228.6018,228.7894,4633.0
2024-01-26 11:10:00,231.65,231.79,230.91,231.13,11564.0,228.6907,228.8289,227.9601,228.1773,11564.0
2024-01-26 11:15:00,231.04,231.27,230.57,230.84,6063.0,228.0884,228.3155,227.6244,227.891,6063.0
2024-01-26 11:20:00,230.84,231.39,230.59,231.39,18860.0,227.891,228.434,227.6442,228.434,18860.0
2024-01-26 11:25:00,231.27,231.86,231.15,231.78,13545.0,228.3155,228.898,228.197,228.819,13545.0
2024-01-26 11:30:00,231.62,231.91,231.48,231.5,7511.0,228.661,228.9473,228.5228,228.5426,7511.0
2024-01-26 11:35:00,231.47,231.55,231.31,231.42,4383.0,228.513,228.5919,228.355,228.4636,4383.0
2024-01-26 11:40:00,231.47,231.6,231.44,231.55,2901.0,228.513,228.6413,228.4833,228.5919,2901.0
2024-01-26 11:45:00,231.55,231.94,231.49,231.93,5454.0,228.5919,228.9769,228.5327,228.9671,5454.0
2024-01-26 11:50:00,231.93,232.02,231.85,231.93,8930.0,228.9671,229.0559,228.8881,228.9671,8930.0
2024-01-26 11:55:00,231.91,232.71,231.91,232.52,14212.0,228.9473,229.7371,228.9473,229.5495,14212.0
2024-01-26 12:00:00,232.53,232.67,232.37,232.49,4974.0,229.5594,229.6976,229.4015,229.5199,4974.0
2024-01-26 12:05:00,232.46,232.63,232.42,232.63,5171.0,229.4903,229.6581,229.4508,229.6581,5171.0
2024-01-26 12:10:00,232.64,232.75,232.44,232.75,4458.0,229.668,229.7766,229.4706,229.7766,4458.0
2024-01-26 12:15:00,232.65,233.07,232.63,233.04,10831.0,229.6779,230.0925,229.6581,230.0629,10831.0
2024-01-26 12:20:00,233.04,233.05,232.7,232.71,2191.0,230.0629,230.0728,229.7272,229.7371,2191.0
2024-01-26 12:25:00,232.63,232.69,232.51,232.61,1894.0,229.6581,229.7174,229.5397,229.6384,1894.0
2024-01-26 12:30:00,232.6,232.78,232.53,232.75,2318.0,229.6285,229.8062,229.5594,229.7766,2318.0
2024-01-26 12:35:00,232.78,232.78,232.39,232.52,3748.0,229.8062,229.8062,229.4212,229.5495,3748.0
2024-01-26 12:40:00,232.55,232.55,232.38,232.42,2347.0,229.5792,229.5792,229.4113,229.4508,2347.0
2024-01-26 12:45:00,232.42,232.6,232.33,232.34,4383.0,229.4508,229.6285,229.362,229.3718,4383.0
2024-01-26 12:50:00,232.41,232.53,232.3,232.46,2734.0,229.4409,229.5594,229.3323,229.4903,2734.0
2024-01-26 12:55:00,232.46,232.52,232.39,232.52,1620.0,229.4903,229.5495,229.4212,229.5495,1620.0
2024-01-26 13:00:00,232.53,232.53,232.31,232.38,1920.0,229.5594,229.5594,229.3422,229.4113,1920.0
2024-01-26 13:05:00,232.38,232.62,232.31,232.43,3844.0,229.4113,229.6483,229.3422,229.4607,3844.0
2024-01-26 13:10:00,232.42,232.43,232.42,232.43,300.0,229.4508,229.4607,229.4508,229.4607,300.0
2024-01-26 13:15:00,232.38,232.49,232.35,232.41,3081.0,229.4113,229.5199,229.3817,229.4409,3081.0
2024-01-26 13:20:00,232.35,232.42,232.25,232.31,5029.0,229.3817,229.4508,229.283,229.3422,5029.0
2024-01-26 13:25:00,232.26,232.37,231.87,231.89,8399.0,229.2929,229.4015,228.9078,228.9276,8399.0
2024-01-26 13:30:00,231.89,232.04,231.88,232.03,5062.0,228.9276,229.0757,228.9177,229.0658,5062.0
2024-01-26 13:35:00,231.93,232.15,231.83,231.96,3196.0,228.9671,229.1843,228.8684,228.9967,3196.0
2024-01-26 13:40:00,231.99,232.04,231.95,232.04,2419.0,229.0263,229.0757,228.9868,229.0757,2419.0
2024-01-26 13:45:00,231.95,232.25,231.8,232.2,6850.0,228.9868,229.283,228.8387,229.2336,6850.0
2024-01-26 13:50:00,232.29,232.47,232.29,232.4,1402.0,229.3225,229.5002,229.3225,229.4311,1402.0
2024-01-26 13:55:00,232.51,232.8,232.43,232.8,3000.0,229.5397,229.826,229.4607,229.826,3000.0
2024-01-26 14:00:00,232.82,232.87,232.68,232.81,3520.0,229.8457,229.8951,229.7075,229.8358,3520.0
2024-01-26 14:05:00,232.83,232.85,232.75,232.8,1519.0,229.8556,229.8753,229.7766,229.826,1519.0
2024-01-26 14:10:00,232.8,232.91,232.79,232.91,2713.0,229.826,229.9346,229.8161,229.9346,2713.0
2024-01-26 14:15:00,233.0,233.04,232.9,233.0,5260.0,230.0234,230.0629,229.9247,230.0234,5260.0
2024-01-26 14:20:00,232.96,232.96,232.77,232.77,1905.0,229.9839,229.9839,229.7963,229.7963,1905.0
2024-01-26 14:25:00,232.75,233.0,232.66,233.0,21472.0,229.7766,230.0234,229.6877,230.0234,21472.0
2024-01-26 14:30:00,233.0,233.01,232.74,232.79,3017.0,230.0234,230.0333,229.7667,229.8161,3017.0
2024-01-26 14:35:00,232.73,232.81,232.66,232.74,4285.0,229.7569,229.8358,229.6877,229.7667,4285.0
2024-01-26 14:40:00,232.69,232.84,232.65,232.7,7169.0,229.7174,229.8655,229.6779,229.7272,7169.0
2024-01-26 14:45:00,232.67,233.06,232.67,232.96,11423.0,229.6976,230.0826,229.6976,229.9839,11423.0
2024-01-26 14:50:00,232.95,233.32,232.95,233.21,6779.0,229.974,230.3393,229.974,230.2307,6779.0
2024-01-26 14:55:00,233.22,233.51,233.21,233.43,4346.0,230.2406,230.5269,230.2307,230.4479,4346.0
2024-01-26 15:00:00,233.43,233.54,233.26,233.31,11960.0,230.4479,230.5565,230.2801,230.3294,11960.0
2024-01-26 15:05:00,233.29,233.43,233.29,233.34,5832.0,230.3097,230.4479,230.3097,230.3591,5832.0
2024-01-26 15:10:00,233.33,233.33,232.92,232.96,12341.0,230.3492,230.3492,229.9444,229.9839,12341.0
2024-01-26 15:15:00,232.98,233.09,232.96,232.99,5863.0,230.0037,230.1123,229.9839,230.0135,5863.0
2024-01-26 15:20:00,233.05,233.07,232.92,232.97,8131.0,230.0728,230.0925,229.9444,229.9938,8131.0
2024-01-26 15:25:00,233.0,233.26,232.99,233.14,9382.0,230.0234,230.2801,230.0135,230.1616,9382.0
2024-01-26 15:30:00,233.17,233.21,232.94,232.96,8918.0,230.1912,230.2307,229.9642,229.9839,8918.0
2024-01-26 15:35:00,232.96,233.03,232.83,232.95,13794.0,229.9839,230.053,229.8556,229.974,13794.0
2024-01-26 15:40:00,232.91,233.11,232.89,233.11,30280.0,229.9346,230.132,229.9148,230.132,30280.0
2024-01-26 15:45:00,233.09,233.35,233.07,233.29,19655.0,230.1123,230.3689,230.0925,230.3097,19655.0
2024-01-26 15:50:00,233.26,233.64,233.26,233.59,23259.0,230.2801,230.6552,230.2801,230.6059,23259.0
2024-01-26 15:55:00,233.61,233.61,232.82,232.96,92711.0,230.6256,230.6256,229.8457,229.9839,92711.0
2024-01-29 09:30:00,232.17,233.47,232.05,233.34,18154.0,229.204,230.4874,229.0855,230.3591,18154.0
2024-01-29 09:35:00,233.13,233.13,230.9,231.15,10984.0,230.1517,230.1517,227.9502,228.197,10984.0
2024-01-29 09:40:00,231.49,231.92,230.93,231.69,1869.0,228.5327,228.9572,227.9799,228.7301,1869.0
2024-01-29 09:45:00,231.98,231.98,231.48,231.87,3010.0,229.0164,229.0164,228.5228,228.9078,3010.0
2024-01-29 09:50:00,231.86,232.06,231.4,231.49,2262.0,228.898,229.0954,228.4438,228.5327,2262.0
2024-01-29 09:55:00,231.68,231.8,231.22,231.8,3297.0,228.7203,228.8387,228.2661,228.8387,3297.0
2024-01-29 10:00:00,231.63,232.19,231.4,231.47,4337.0,228.6709,229.2238,228.4438,228.513,4337.0
2024-01-29 10:05:00,231.23,231.23,230.84,230.92,5685.0,228.276,228.276,227.891,227.97,5685.0
2024-01-29 10:10:00,231.05,231.05,230.51,230.52,4292.0,228.0983,228.0983,227.5652,227.5751,4292.0
2024-01-29 10:15:00,230.59,230.67,230.48,230.48,1851.0,227.6442,227.7232,227.5356,227.5356,1851.0
2024-01-29 10:20:00,230.54,230.66,230.03,230.06,5521.0,227.5948,227.7133,227.0913,227.121,5521.0
2024-01-29 10:25:00,229.97,230.23,229.89,230.02,2411.0,227.0321,227.2888,226.9531,227.0815,2411.0
2024-01-29 10:30:00,230.02,230.21,229.74,230.07,3265.0,227.0815,227.269,226.8051,227.1308,3265.0
2024-01-29 10:35:00,230.07,230.15,229.89,229.99,4081.0,227.1308,227.2098,226.9531,227.0519,4081.0
2024-01-29 10:40:00,230.0,230.07,229.66,229.71,2100.0,227.0617,227.1308,226.7261,226.7754,2100.0
2024-01-29 10:45:00,229.59,229.62,229.23,229.51,1880.0,226.657,226.6866,226.3016,226.578,1880.0
2024-01-29 10:50:00,229.48,229.71,229.47,229.53,2214.0,226.5484,226.7754,226.5385,226.5977,2214.0
2024-01-29 10:55:00,229.57,229.57,229.43,229.52,1949.0,226.6372,226.6372,226.499,226.5879,1949.0
2024-01-29 11:00:00,229.42,229.75,229.4,229.62,5634.0,226.4891,226.8149,226.4694,226.6866,5634.0
2024-01-29 11:05:00,229.64,229.88,229.54,229.73,8262.0,226.7063,226.9433,226.6076,226.7952,8262.0
2024-01-29 11:10:00,229.8,230.03,229.74,230.03,5608.0,226.8643,227.0913,226.8051,227.0913,5608.0
2024-01-29 11:15:00,229.94,230.04,229.91,229.93,1852.0,227.0025,227.1012,226.9729,226.9926,1852.0
2024-01-29 11:20:00,229.86,230.0,229.62,229.67,5441.0,226.9235,227.0617,226.6866,226.7359,5441.0
2024-01-29 11:25:00,229.76,230.06,229.76,230.06,1594.0,226.8248,227.121,226.8248,227.121,1594.0
2024-01-29 11:30:00,230.12,230.31,230.09,230.21,3371.0,227.1802,227.3678,227.1506,227.269,3371.0
2024-01-29 11:35:00,230.25,230.47,230.11,230.47,6061.0,227.3085,227.5257,227.1703,227.5257,6061.0
2024-01-29 11:40:00,230.53,230.64,230.47,230.64,2817.0,227.585,227.6936,227.5257,227.6936,2817.0
2024-01-29 11:45:00,230.64,230.64,230.5,230.58,2817.0,227.6936,227.6936,227.5553,227.6343,2817.0
2024-01-29 11:50:00,230.63,230.72,230.53,230.66,2777.0,227.6837,227.7725,227.585,227.7133,2777.0
2024-01-29 11:55:00,230.65,230.94,230.59,230.86,5267.0,227.7034,227.9897,227.6442,227.9107,5267.0
2024-01-29 12:00:00,230.81,230.86,230.6,230.77,2504.0,227.8614,227.9107,227.6541,227.8219,2504.0
2024-01-29 12:05:00,230.84,230.93,230.73,230.82,9616.0,227.891,227.9799,227.7824,227.8713,9616.0
2024-01-29 12:10:00,230.92,230.92,230.58,230.74,3154.0,227.97,227.97,227.6343,227.7923,3154.0
2024-01-29 12:15:00,230.71,231.06,230.63,231.05,7236.0,227.7627,228.1082,227.6837,228.0983,7236.0
2024-01-29 12:20:00,230.92,230.92,230.54,230.84,3043.0,227.97,227.97,227.5948,227.891,3043.0
2024-01-29 12:25:00,230.72,230.84,230.6,230.73,3483.0,227.7725,227.891,227.6541,227.7824,3483.0
2024-01-29 12:30:00,230.83,230.86,230.65,230.66,3413.0,227.8811,227.9107,227.7034,227.7133,3413.0
2024-01-29 12:35:00,230.69,230.81,230.44,230.53,2859.0,227.7429,227.8614,227.4961,227.585,2859.0
2024-01-29 12:40:00,230.51,230.57,230.34,230.38,2468.0,227.5652,227.6244,227.3974,227.4369,2468.0
2024-01-29 12:45:00,230.4,230.43,230.16,230.23,4232.0,227.4566,227.4862,227.2197,227.2888,4232.0
2024-01-29 12:50:00,230.25,230.33,230.24,230.25,1813.0,227.3085,227.3875,227.2987,227.3085,1813.0
2024-01-29 12:55:00,230.28,230.34,230.21,230.26,2238.0,227.3382,227.3974,227.269,227.3184,2238.0
2024-01-29 13:00:00,230.31,230.66,230.29,230.61,5380.0,227.3678,227.7133,227.348,227.6639,5380.0
2024-01-29 13:05:00,230.62,230.62,230.45,230.48,3695.0,227.6738,227.6738,227.506,227.5356,3695.0
2024-01-29 13:10:00,230.52,230.6,230.46,230.59,3337.0,227.5751,227.6541,227.5159,227.6442,3337.0
2024-01-29 13:15:00,230.53,230.6,230.42,230.51,2382.0,227.585,227.6541,227.4764,227.5652,2382.0
2024-01-29 13:20:00,230.53,230.61,230.48,230.51,2430.0,227.585,227.6639,227.5356,227.5652,2430.0
2024-01-29 13:25:00,230.5,230.55,230.44,230.44,2500.0,227.5553,227.6047,227.4961,227.4961,2500.0
2024-01-29 13:30:00,230.48,230.54,230.39,230.39,1800.0,227.5356,227.5948,227.4467,227.4467,1800.0
2024-01-29 13:35:00,230.44,230.55,230.36,230.53,2574.0,227.4961,227.6047,227.4171,227.585,2574.0
2024-01-29 13:40:00,230.51,230.72,230.48,230.68,2300.0,227.5652,227.7725,227.5356,227.733,2300.0
2024-01-29 13:45:00,230.75,231.02,230.75,230.86,3254.0,227.8022,228.0687,227.8022,227.9107,3254.0
2024-01-29 13:50:00,230.91,230.92,230.77,230.8,4541.0,227.9601,227.97,227.8219,227.8515,4541.0
2024-01-29 13:55:00,230.75,230.8,230.68,230.76,2006.0,227.8022,227.8515,227.733,227.812,2006.0
2024-01-29 14:00:00,230.75,230.75,230.41,230.46,7960.0,227.8022,227.8022,227.4665,227.5159,7960.0
2024-01-29 14:05:00,230.46,230.55,230.3,230.3,4169.0,227.5159,227.6047,227.3579,227.3579,4169.0
2024-01-29 14:10:00,230.25,230.46,230.25,230.38,3771.0,227.3085,227.5159,227.3085,227.4369,3771.0
2024-01-29 14:15:00,230.35,230.45,230.2,230.45,2895.0,227.4073,227.506,227.2592,227.506,2895.0
2024-01-29 14:20:00,230.42,230.44,230.29,230.33,5360.0,227.4764,227.4961,227.348,227.3875,5360.0
2024-01-29 14:25:00,230.35,230.35,230.19,230.19,7586.0,227.4073,227.4073,227.2493,227.2493,7586.0
2024-01-29 14:30:00,230.19,230.24,229.94,230.04,10011.0,227.2493,227.2987,227.0025,227.1012,10011.0
2024-01-29 14:35:00,229.99,230.12,229.88,230.02,5067.0,227.0519,227.1802,226.9433,227.0815,5067.0
2024-01-29 14:40:00,230.03,230.05,229.96,230.01,3200.0,227.0913,227.1111,227.0222,227.0716,3200.0
2024-01-29 14:45:00,229.99,230.11,229.99,229.99,7660.0,227.0519,227.1703,227.0519,227.0519,7660.0
2024-01-29 14:50:00,230.02,230.13,229.96,230.01,7314.0,227.0815,227.1901,227.0222,227.0716,7314.0
2024-01-29 14:55:00,230.11,230.13,230.0,230.03,6242.0,227.1703,227.1901,227.0617,227.0913,6242.0
2024-01-29 15:00:00,230.05,230.13,229.89,229.97,9226.0,227.1111,227.1901,226.9531,227.0321,9226.0
2024-01-29 15:05:00,229.88,229.88,229.59,229.65,7256.0,226.9433,226.9433,226.657,226.7162,7256.0
2024-01-29 15:10:00,229.62,229.69,228.98,228.98,10079.0,226.6866,226.7557,226.0548,226.0548,10079.0
2024-01-29 15:15:00,229.11,229.38,229.04,229.38,15842.0,226.1831,226.4497,226.114,226.4497,15842.0
2024-01-29 15:20:00,229.43,229.47,229.27,229.29,13715.0,226.499,226.5385,226.3411,226.3608,13715.0
2024-01-29 15:25:00,229.24,229.8,229.24,229.7,18545.0,226.3114,226.8643,226.3114,226.7656,18545.0
2024-01-29 15:30:00,229.72,230.11,229.71,229.75,9914.0,226.7853,227.1703,226.7754,226.8149,9914.0
2024-01-29 15:35:00,229.76,229.84,229.39,229.44,12734.0,226.8248,226.9038,226.4595,226.5089,12734.0
2024-01-29 15:40:00,229.45,229.48,229.12,229.12,21334.0,226.5188,226.5484,226.193,226.193,21334.0
2024-01-29 15:45:00,229.07,229.26,228.98,229.21,23047.0,226.1436,226.3312,226.0548,226.2818,23047.0
2024-01-29 15:50:00,229.25,229.52,228.81,228.96,47667.0,226.3213,226.5879,225.8869,226.035,47667.0
2024-01-29 15:55:00,228.94,229.01,228.63,228.67,127265.0,226.0153,226.0844,225.7092,225.7487,127265.0
2024-01-30 09:30:00,229.42,229.82,228.61,229.24,13883.0,226.4891,226.884,225.6895,226.3114,13883.0
2024-01-30 09:35:00,229.1,229.69,228.97,229.19,5804.0,226.1732,226.7557,226.0449,226.2621,5804.0
2024-01-30 09:40:00,229.23,229.24,228.85,229.04,1041.0,226.3016,226.3114,225.9264,226.114,1041.0
2024-01-30 09:45:00,229.17,229.52,229.01,229.12,7275.0,226.2423,226.5879,226.0844,226.193,7275.0
2024-01-30 09:50:00,229.12,229.25,229.0,229.0,5167.0,226.193,226.3213,226.0745,226.0745,5167.0
2024-01-30 09:55:00,229.14,229.14,228.77,228.77,1485.0,226.2127,226.2127,225.8474,225.8474,1485.0
2024-01-30 10:00:00,229.05,229.76,229.0,229.6,8800.0,226.1239,226.8248,226.0745,226.6668,8800.0
2024-01-30 10:05:00,229.71,229.99,229.02,229.03,7925.0,226.7754,227.0519,226.0943,226.1041,7925.0
2024-01-30 10:10:00,229.17,229.38,229.04,229.28,13561.0,226.2423,226.4497,226.114,226.3509,13561.0
2024-01-30 10:15:00,229.23,229.26,228.61,228.65,6812.0,226.3016,226.3312,225.6895,225.729,6812.0
2024-01-30 10:20:00,228.63,228.67,228.29,228.47,2865.0,225.7092,225.7487,225.3736,225.5513,2865.0
2024-01-30 10:25:00,228.52,228.74,228.37,228.74,4189.0,225.6006,225.8178,225.4526,225.8178,4189.0
2024-01-30 10:30:00,228.81,228.81,228.32,228.38,3841.0,225.8869,225.8869,225.4032,225.4624,3841.0
2024-01-30 10:35:00,228.29,229.17,228.26,229.17,5783.0,225.3736,226.2423,225.344,226.2423,5783.0
2024-01-30 10:40:00,229.1,229.11,228.79,229.11,4220.0,226.1732,226.1831,225.8672,226.1831,4220.0
2024-01-30 10:45:00,229.05,229.2,229.03,229.19,2688.0,226.1239,226.272,226.1041,226.2621,2688.0
2024-01-30 10:50:00,229.18,229.59,229.18,229.53,2999.0,226.2522,226.657,226.2522,226.5977,2999.0
2024-01-30 10:55:00,229.55,229.78,229.55,229.57,1906.0,226.6175,226.8445,226.6175,226.6372,1906.0
2024-01-30 11:00:00,229.61,229.73,229.5,229.5,5426.0,226.6767,226.7952,226.5681,226.5681,5426.0
2024-01-30 11:05:00,229.56,229.93,229.55,229.93,1589.0,226.6274,226.9926,226.6175,226.9926,1589.0
2024-01-30 11:10:00,229.93,230.19,229.92,230.14,2949.0,226.9926,227.2493,226.9828,227.1999,2949.0
2024-01-30 11:15:00,230.2,230.28,229.94,230.28,4720.0,227.2592,227.3382,227.0025,227.3382,4720.0
2024-01-30 11:20:00,230.28,230.36,230.16,230.29,1395.0,227.3382,227.4171,227.2197,227.348,1395.0
2024-01-30 11:25:00,230.38,230.45,230.18,230.45,1564.0,227.4369,227.506,227.2394,227.506,1564.0
2024-01-30 11:30:00,230.52,230.52,230.34,230.4,2689.0,227.5751,227.5751,227.3974,227.4566,2689.0
2024-01-30 11:35:00,230.41,230.59,230.33,230.41,3397.0,227.4665,227.6442,227.3875,227.4665,3397.0
2024-01-30 11:40:00,230.45,230.5,230.16,230.24,8241.0,227.506,227.5553,227.2197,227.2987,8241.0
2024-01-30 11:45:00,230.22,230.56,230.18,230.45,4773.0,227.2789,227.6146,227.2394,227.506,4773.0
2024-01-30 11:50:00,230.42,230.77,230.42,230.69,1883.0,227.4764,227.8219,227.4764,227.7429,1883.0
2024-01-30 11:55:00,230.69,230.84,230.65,230.82,1598.0,227.7429,227.891,227.7034,227.8713,1598.0
2024-01-30 12:00:00,230.74,230.84,230.68,230.84,2581.0,227.7923,227.891,227.733,227.891,2581.0
2024-01-30 12:05:00,230.79,230.91,230.78,230.83,5314.0,227.8416,227.9601,227.8318,227.8811,5314.0
2024-01-30 12:10:00,230.9,230.9,230.79,230.87,1928.0,227.9502,227.9502,227.8416,227.9206,1928.0
2024-01-30 12:15:00,230.85,230.86,230.69,230.74,2817.0,227.9009,227.9107,227.7429,227.7923,2817.0
2024-01-30 12:20:00,230.72,230.95,230.72,230.89,2905.0,227.7725,227.9996,227.7725,227.9404,2905.0
2024-01-30 12:25:00,230.85,230.87,230.69,230.69,2257.0,227.9009,227.9206,227.7429,227.7429,2257.0
2024-01-30 12:30:00,230.65,230.86,230.64,230.76,2776.0,227.7034,227.9107,227.6936,227.812,2776.0
2024-01-30 12:35:00,230.77,230.84,230.71,230.71,1759.0,227.8219,227.891,227.7627,227.7627,1759.0
2024-01-30 12:40:00,230.76,231.06,230.76,231.02,3784.0,227.812,228.1082,227.812,228.0687,3784.0
2024-01-30 12:45:00,231.02,231.02,230.84,231.0,5047.0,228.0687,228.0687,227.891,228.049,5047.0
2024-01-30 12:50:00,231.0,231.0,230.9,230.99,1110.0,228.049,228.049,227.9502,228.0391,1110.0
2024-01-30 12:55:00,231.0,231.0,230.76,230.79,1437.0,228.049,228.049,227.812,227.8416,1437.0
2024-01-30 13:00:00,230.83,230.91,230.71,230.77,8306.0,227.8811,227.9601,227.7627,227.8219,8306.0
2024-01-30 13:05:00,230.73,230.89,230.62,230.72,7045.0,227.7824,227.9404,227.6738,227.7725,7045.0
2024-01-30 13:10:00,230.76,230.82,230.64,230.72,4502.0,227.812,227.8713,227.6936,227.7725,4502.0
2024-01-30 13:15:00,230.69,230.77,230.63,230.7,5505.0,227.7429,227.8219,227.6837,227.7528,5505.0
2024-01-30 13:20:00,230.63,230.8,230.6,230.64,6184.0,227.6837,227.8515,227.6541,227.6936,6184.0
2024-01-30 13:25:00,230.66,230.78,230.58,230.76,4804.0,227.7133,227.8318,227.6343,227.812,4804.0
2024-01-30 13:30:00,230.79,230.88,230.71,230.75,5411.0,227.8416,227.9305,227.7627,227.8022,5411.0
2024-01-30 13:35:00,230.75,230.87,230.74,230.76,4339.0,227.8022,227.9206,227.7923,227.812,4339.0
2024-01-30 13:40:00,230.72,231.02,230.68,231.02,6408.0,227.7725,228.0687,227.733,228.0687,6408.0
2024-01-30 13:45:00,230.98,231.07,230.91,231.0,5600.0,228.0292,228.1181,227.9601,228.049,5600.0
2024-01-30 13:50:00,230.95,230.96,230.87,230.94,4074.0,227.9996,228.0095,227.9206,227.9897,4074.0
2024-01-30 13:55:00,231.0,231.15,230.99,231.0,5463.0,228.049,228.197,228.0391,228.049,5463.0
2024-01-30 14:00:00,231.05,231.15,231.03,231.11,2502.0,228.0983,228.197,228.0786,228.1576,2502.0
2024-01-30 14:05:00,231.13,231.15,231.02,231.11,3000.0,228.1773,228.197,228.0687,228.1576,3000.0
2024-01-30 14:10:00,231.11,231.19,230.92,231.1,4667.0,228.1576,228.2365,227.97,228.1477,4667.0
2024-01-30 14:15:00,231.14,231.14,231.03,231.04,2299.0,228.1872,228.1872,228.0786,228.0884,2299.0
2024-01-30 14:20:00,231.04,231.16,231.02,231.13,2698.0,228.0884,228.2069,228.0687,228.1773,2698.0
2024-01-30 14:25:00,231.09,231.09,230.96,230.97,8272.0,228.1378,228.1378,228.0095,228.0193,8272.0
2024-01-30 14:30:00,230.98,231.01,230.9,230.92,5496.0,228.0292,228.0588,227.9502,227.97,5496.0
2024-01-30 14:35:00,230.96,230.96,230.69,230.71,10175.0,228.0095,228.0095,227.7429,227.7627,10175.0
2024-01-30 14:40:00,230.64,230.9,230.59,230.88,3984.0,227.6936,227.9502,227.6442,227.9305,3984.0
2024-01-30 14:45:00,230.83,230.95,230.79,230.79,2060.0,227.8811,227.9996,227.8416,227.8416,2060.0
2024-01-30 14:50:00,230.8,230.85,230.76,230.8,4042.0,227.8515,227.9009,227.812,227.8515,4042.0
2024-01-30 14:55:00,230.78,230.92,230.78,230.84,4818.0,227.8318,227.97,227.8318,227.891,4818.0
2024-01-30 15:00:00,230.86,230.86,230.68,230.73,8542.0,227.9107,227.9107,227.733,227.7824,8542.0
2024-01-30 15:05:00,230.74,230.78,230.59,230.63,9470.0,227.7923,227.8318,227.6442,227.6837,9470.0
2024-01-30 15:10:00,230.66,230.73,230.57,230.6,4798.0,227.7133,227.7824,227.6244,227.6541,4798.0
2024-01-30 15:15:00,230.57,230.59,230.48,230.58,4564.0,227.6244,227.6442,227.5356,227.6343,4564.0
2024-01-30 15:20:00,230.63,230.71,230.62,230.69,5414.0,227.6837,227.7627,227.6738,227.7429,5414.0
2024-01-30 15:25:00,230.69,230.87,230.69,230.81,5394.0,227.7429,227.9206,227.7429,227.8614,5394.0
2024-01-30 15:30:00,230.81,230.81,230.72,230.76,5782.0,227.8614,227.8614,227.7725,227.812,5782.0
2024-01-30 15:35:00,230.78,230.9,230.74,230.83,11604.0,227.8318,227.9502,227.7923,227.8811,11604.0
2024-01-30 15:40:00,230.81,230.89,230.75,230.76,8202.0,227.8614,227.9404,227.8022,227.812,8202.0
2024-01-30 15:45:00,230.77,230.8,230.61,230.63,12606.0,227.8219,227.8515,227.6639,227.6837,12606.0
2024-01-30 15:50:00,230.64,230.78,230.35,230.42,23804.0,227.6936,227.8318,227.4073,227.4764,23804.0
2024-01-30 15:55:00,230.43,230.64,230.28,230.5,67609.0,227.4862,227.6936,227.3382,227.5553,67609.0
2024-01-31 09:30:00,231.43,232.74,231.43,232.2,11266.0,228.4735,229.7667,228.4735,229.2336,11266.0
2024-01-31 09:35:00,232.21,233.18,232.1,233.18,6294.0,229.2435,230.2011,229.1349,230.2011,6294.0
2024-01-31 09:40:00,233.09,233.83,232.99,233.01,2950.0,230.1123,230.8428,230.0135,230.0333,2950.0
2024-01-31 09:45:00,233.0,233.23,232.78,233.23,8300.0,230.0234,230.2505,229.8062,230.2505,8300.0
2024-01-31 09:50:00,233.1,233.27,232.87,232.89,5298.0,230.1221,230.29,229.8951,229.9148,5298.0
2024-01-31 09:55:00,233.02,233.26,232.69,233.15,5634.0,230.0432,230.2801,229.7174,230.1715,5634.0
2024-01-31 10:00:00,233.26,233.54,233.26,233.54,8488.0,230.2801,230.5565,230.2801,230.5565,8488.0
2024-01-31 10:05:00,233.47,233.69,233.29,233.29,1635.0,230.4874,230.7046,230.3097,230.3097,1635.0
2024-01-31 10:10:00,233.18,233.63,233.02,233.62,13751.0,230.2011,230.6454,230.0432,230.6355,13751.0
2024-01-31 10:15:00,233.5,233.68,233.3,233.64,4417.0,230.517,230.6947,230.3196,230.6552,4417.0
2024-01-31 10:20:00,233.66,233.79,233.42,233.43,924.0,230.675,230.8033,230.438,230.4479,924.0
2024-01-31 10:25:00,233.46,233.59,233.3,233.36,1692.0,230.4775,230.6059,230.3196,230.3788,1692.0
2024-01-31 10:30:00,233.14,233.24,232.63,232.79,11826.0,230.1616,230.2603,229.6581,229.8161,11826.0
2024-01-31 10:35:00,232.67,232.7,232.22,232.6,19109.0,229.6976,229.7272,229.2534,229.6285,19109.0
2024-01-31 10:40:00,232.42,232.42,231.78,232.0,6498.0,229.4508,229.4508,228.819,229.0362,6498.0
2024-01-31 10:45:00,231.97,232.24,231.59,231.68,3023.0,229.0066,229.2731,228.6314,228.7203,3023.0
2024-01-31 10:50:00,231.74,231.97,231.6,231.88,2936.0,228.7795,229.0066,228.6413,228.9177,2936.0
2024-01-31 10:55:00,231.88,232.48,231.85,232.46,10320.0,228.9177,229.51,228.8881,229.4903,10320.0
2024-01-31 11:00:00,232.4,232.92,232.4,232.65,8934.0,229.4311,229.9444,229.4311,229.6779,8934.0
2024-01-31 11:05:00,232.69,232.92,232.5,232.72,7274.0,229.7174,229.9444,229.5298,229.747,7274.0
2024-01-31 11:10:00,232.51,232.74,232.5,232.56,5964.0,229.5397,229.7667,229.5298,229.589,5964.0
2024-01-31 11:15:00,232.61,232.73,232.48,232.59,5278.0,229.6384,229.7569,229.51,229.6186,5278.0
2024-01-31 11:20:00,232.55,232.74,232.48,232.55,10543.0,229.5792,229.7667,229.51,229.5792,10543.0
2024-01-31 11:25:00,232.61,232.92,232.53,232.88,3289.0,229.6384,229.9444,229.5594,229.9049,3289.0
2024-01-31 11:30:00,232.97,233.32,232.97,233.1,2241.0,229.9938,230.3393,229.9938,230.1221,2241.0
2024-01-31 11:35:00,233.15,233.25,232.93,233.0,2500.0,230.1715,230.2702,229.9543,230.0234,2500.0
2024-01-31 11:40:00,232.83,232.92,232.55,232.59,2401.0,229.8556,229.9444,229.5792,229.6186,2401.0
2024-01-31 11:45:00,232.68,232.72,232.52,232.69,2499.0,229.7075,229.747,229.5495,229.7174,2499.0
2024-01-31 11:50:00,232.77,232.78,232.54,232.55,2362.0,229.7963,229.8062,229.5693,229.5792,2362.0
2024-01-31 11:55:00,232.57,232.78,232.57,232.78,2657.0,229.5989,229.8062,229.5989,229.8062,2657.0
2024-01-31 12:00:00,232.86,233.0,232.8,233.0,1670.0,229.8852,230.0234,229.826,230.0234,1670.0
2024-01-31 12:05:00,232.95,232.95,232.81,232.83,1104.0,229.974,229.974,229.8358,229.8556,1104.0
2024-01-31 12:10:00,232.74,232.85,232.68,232.68,2082.0,229.7667,229.8753,229.7075,229.7075,2082.0
2024-01-31 12:15:00,232.67,232.67,232.57,232.64,1300.0,229.6976,229.6976,229.5989,229.668,1300.0
2024-01-31 12:20:00,232.59,232.76,232.51,232.7,3236.0,229.6186,229.7865,229.5397,229.7272,3236.0
2024-01-31 12:25:00,232.66,232.67,232.57,232.63,1660.0,229.6877,229.6976,229.5989,229.6581,1660.0
2024-01-31 12:30:00,232.53,232.58,232.46,232.56,2508.0,229.5594,229.6088,229.4903,229.589,2508.0
2024-01-31 12:35:00,232.44,232.5,232.14,232.14,2737.0,229.4706,229.5298,229.1744,229.1744,2737.0
2024-01-31 12:40:00,231.72,231.77,231.69,231.74,1641.0,228.7598,228.8091,228.7301,228.7795,1641.0
2024-01-31 12:45:00,231.74,232.39,231.74,232.39,4655.0,228.7795,229.4212,228.7795,229.4212,4655.0
2024-01-31 12:50:00,232.4,232.56,232.27,232.44,8126.0,229.4311,229.589,229.3027,229.4706,8126.0
2024-01-31 12:55:00,232.34,232.57,232.33,232.47,1600.0,229.3718,229.5989,229.362,229.5002,1600.0
2024-01-31 13:00:00,232.38,232.5,232.36,232.41,4226.0,229.4113,229.5298,229.3916,229.4409,4226.0
2024-01-31 13:05:00,232.41,232.46,232.35,232.41,6330.0,229.4409,229.4903,229.3817,229.4409,6330.0
2024-01-31 13:10:00,232.4,232.57,232.38,232.48,4538.0,229.4311,229.5989,229.4113,229.51,4538.0
2024-01-31 13:15:00,232.47,232.47,232.24,232.33,3640.0,229.5002,229.5002,229.2731,229.362,3640.0
2024-01-31 13:20:00,232.35,232.38,232.3,232.31,2000.0,229.3817,229.4113,229.3323,229.3422,2000.0
2024-01-31 13:25:00,232.37,232.4,232.2,232.25,10418.0,229.4015,229.4311,229.2336,229.283,10418.0
2024-01-31 13:30:00,232.19,232.33,232.14,232.32,5549.0,229.2238,229.362,229.1744,229.3521,5549.0
2024-01-31 13:35:00,232.31,232.48,232.27,232.39,4197.0,229.3422,229.51,229.3027,229.4212,4197.0
2024-01-31 13:40:00,232.36,232.39,232.25,232.3,6825.0,229.3916,229.4212,229.283,229.3323,6825.0
2024-01-31 13:45:00,232.34,232.36,232.27,232.27,3065.0,229.3718,229.3916,229.3027,229.3027,3065.0
2024-01-31 13:50:00,232.33,232.33,231.9,231.93,3404.0,229.362,229.362,228.9375,228.9671,3404.0
2024-01-31 13:55:00,231.94,232.06,231.74,231.74,1748.0,228.9769,229.0954,228.7795,228.7795,1748.0
2024-01-31 14:00:00,231.73,231.73,231.14,231.59,3757.0,228.7696,228.7696,228.1872,228.6314,3757.0
2024-01-31 14:05:00,231.69,232.09,231.6,231.86,4654.0,228.7301,229.125,228.6413,228.898,4654.0
2024-01-31 14:10:00,232.08,232.08,231.81,232.0,3870.0,229.1152,229.1152,228.8486,229.0362,3870.0
2024-01-31 14:15:00,231.93,231.98,231.85,231.94,3227.0,228.9671,229.0164,228.8881,228.9769,3227.0
2024-01-31 14:20:00,231.88,232.29,231.88,232.19,2300.0,228.9177,229.3225,228.9177,229.2238,2300.0
2024-01-31 14:25:00,232.2,232.66,232.18,232.66,2605.0,229.2336,229.6877,229.2139,229.6877,2605.0
2024-01-31 14:30:00,232.77,232.8,232.57,232.78,6952.0,229.7963,229.826,229.5989,229.8062,6952.0
2024-01-31 14:35:00,232.75,232.94,232.41,232.75,5866.0,229.7766,229.9642,229.4409,229.7766,5866.0
2024-01-31 14:40:00,232.76,232.91,232.4,232.44,3582.0,229.7865,229.9346,229.4311,229.4706,3582.0
2024-01-31 14:45:00,232.44,232.45,231.98,232.35,10021.0,229.4706,229.4804,229.0164,229.3817,10021.0
2024-01-31 14:50:00,232.28,232.38,232.02,232.35,13966.0,229.3126,229.4113,229.0559,229.3817,13966.0
2024-01-31 14:55:00,232.29,232.69,232.14,232.14,4372.0,229.3225,229.7174,229.1744,229.1744,4372.0
2024-01-31 15:00:00,232.06,232.06,231.41,231.61,5380.0,229.0954,229.0954,228.4537,228.6512,5380.0
2024-01-31 15:05:00,231.61,231.69,231.37,231.59,5182.0,228.6512,228.7301,228.4142,228.6314,5182.0
2024-01-31 15:10:00,231.62,232.3,231.62,232.05,6080.0,228.661,229.3323,228.661,229.0855,6080.0
2024-01-31 15:15:00,232.12,232.56,232.11,232.53,23350.0,229.1546,229.589,229.1448,229.5594,23350.0
2024-01-31 15:20:00,232.49,232.84,232.44,232.46,13535.0,229.5199,229.8655,229.4706,229.4903,13535.0
2024-01-31 15:25:00,232.46,232.71,232.44,232.47,7224.0,229.4903,229.7371,229.4706,229.5002,7224.0
2024-01-31 15:30:00,232.42,232.52,232.0,232.15,11738.0,229.4508,229.5495,229.0362,229.1843,11738.0
2024-01-31 15:35:00,232.09,232.32,231.99,232.11,13263.0,229.125,229.3521,229.0263,229.1448,13263.0
2024-01-31 15:40:00,232.13,232.24,231.92,231.94,13292.0,229.1645,229.2731,228.9572,228.9769,13292.0
2024-01-31 15:45:00,231.99,232.22,231.65,231.87,22287.0,229.0263,229.2534,228.6907,228.9078,22287.0
2024-01-31 15:50:00,231.82,232.33,231.44,232.32,21698.0,228.8585,229.362,228.4833,229.3521,21698.0
2024-01-31 15:55:00,232.33,232.39,232.07,232.11,71186.0,229.362,229.4212,229.1053,229.1448,71186.0
2024-02-01 09:30:00,230.04,232.28,229.41,229.42,14815.0,227.1012,229.3126,226.4793,226.4891,14815.0
2024-02-01 09:35:00,229.04,229.05,227.9,228.99,3262.0,226.114,226.1239,224.9886,226.0646,3262.0
2024-02-01 09:40:00,229.32,229.33,228.26,228.85,7060.0,226.3904,226.4003,225.344,225.9264,7060.0
2024-02-01 09:45:00,228.55,229.18,228.21,228.69,10768.0,225.6303,226.2522,225.2946,225.7685,10768.0
2024-02-01 09:50:00,228.95,229.0,228.49,228.98,6439.0,226.0251,226.0745,225.571,226.0548,6439.0
2024-02-01 09:55:00,228.99,229.0,228.4,228.5,6384.0,226.0646,226.0745,225.4822,225.5809,6384.0
2024-02-01 10:00:00,228.36,228.96,228.33,228.95,12964.0,225.4427,226.035,225.4131,226.0251,12964.0
2024-02-01 10:05:00,228.85,229.53,228.7,229.3,11925.0,225.9264,226.5977,225.7783,226.3707,11925.0
2024-02-01 10:10:00,229.2,229.2,228.51,228.51,4135.0,226.272,226.272,225.5908,225.5908,4135.0
2024-02-01 10:15:00,228.64,228.81,228.09,228.09,6898.0,225.7191,225.8869,225.1761,225.1761,6898.0
2024-02-01 10:20:00,228.13,228.13,227.43,227.63,9532.0,225.2156,225.2156,224.5246,224.722,9532.0
2024-02-01 10:25:00,227.7,227.96,227.53,227.94,5368.0,224.7911,225.0478,224.6233,225.028,5368.0
2024-02-01 10:30:00,227.79,228.49,227.78,228.45,10945.0,224.88,225.571,224.8701,225.5315,10945.0
2024-02-01 10:35:00,228.41,228.58,228.07,228.08,5017.0,225.492,225.6599,225.1564,225.1663,5017.0
2024-02-01 10:40:00,228.08,228.14,227.72,227.72,2208.0,225.1663,225.2255,224.8109,224.8109,2208.0
2024-02-01 10:45:00,227.61,227.89,227.49,227.71,3727.0,224.7023,224.9787,224.5838,224.801,3727.0
2024-02-01 10:50:00,227.79,228.07,227.69,227.96,2620.0,224.88,225.1564,224.7812,225.0478,2620.0
2024-02-01 10:55:00,227.82,228.37,227.73,228.36,10559.0,224.9096,225.4526,224.8207,225.4427,10559.0
2024-02-01 11:00:00,228.36,228.38,227.9,227.9,11612.0,225.4427,225.4624,224.9886,224.9886,11612.0
2024-02-01 11:05:00,227.72,227.88,227.64,227.75,3309.0,224.8109,224.9688,224.7319,224.8405,3309.0
2024-02-01 11:10:00,227.82,227.83,227.44,227.66,5555.0,224.9096,224.9195,224.5344,224.7516,5555.0
2024-02-01 11:15:00,227.72,227.96,227.59,227.78,3516.0,224.8109,225.0478,224.6825,224.8701,3516.0
2024-02-01 11:20:00,227.69,228.3,227.69,228.29,10425.0,224.7812,225.3834,224.7812,225.3736,10425.0
2024-02-01 11:25:00,228.29,228.42,228.22,228.31,10108.0,225.3736,225.5019,225.3045,225.3933,10108.0
2024-02-01 11:30:00,228.24,229.29,228.24,229.16,4999.0,225.3242,226.3608,225.3242,226.2325,4999.0
2024-02-01 11:35:00,229.21,229.22,229.01,229.18,2797.0,226.2818,226.2917,226.0844,226.2522,2797.0
2024-02-01 11:40:00,229.14,229.17,229.01,229.06,5506.0,226.2127,226.2423,226.0844,226.1337,5506.0
2024-02-01 11:45:00,229.02,229.16,228.79,228.79,6396.0,226.0943,226.2325,225.8672,225.8672,6396.0
2024-02-01 11:50:00,228.81,229.08,228.78,229.01,4960.0,225.8869,226.1535,225.8573,226.0844,4960.0
2024-02-01 11:55:00,229.02,229.29,229.02,229.22,4275.0,226.0943,226.3608,226.0943,226.2917,4275.0
2024-02-01 12:00:00,229.28,229.59,229.24,229.46,9865.0,226.3509,226.657,226.3114,226.5286,9865.0
2024-02-01 12:05:00,229.41,229.89,229.41,229.68,13325.0,226.4793,226.9531,226.4793,226.7458,13325.0
2024-02-01 12:10:00,229.68,229.87,229.61,229.87,4156.0,226.7458,226.9334,226.6767,226.9334,4156.0
2024-02-01 12:15:00,229.76,229.98,229.75,229.78,3361.0,226.8248,227.042,226.8149,226.8445,3361.0
2024-02-01 12:20:00,229.82,230.18,229.82,230.15,1350.0,226.884,227.2394,226.884,227.2098,1350.0
2024-02-01 12:25:00,230.13,230.16,229.94,229.94,1950.0,227.1901,227.2197,227.0025,227.0025,1950.0
2024-02-01 12:30:00,230.0,230.01,229.88,229.96,1301.0,227.0617,227.0716,226.9433,227.0222,1301.0
2024-02-01 12:35:00,229.94,230.38,229.94,230.38,2380.0,227.0025,227.4369,227.0025,227.4369,2380.0
2024-02-01 12:40:00,230.38,230.52,230.27,230.52,2438.0,227.4369,227.5751,227.3283,227.5751,2438.0
2024-02-01 12:45:00,230.61,230.69,230.59,230.6,644.0,227.6639,227.7429,227.6442,227.6541,644.0
2024-02-01 12:50:00,230.86,230.94,230.77,230.77,1839.0,227.9107,227.9897,227.8219,227.8219,1839.0
2024-02-01 12:55:00,230.88,230.88,230.52,230.66,1653.0,227.9305,227.9305,227.5751,227.7133,1653.0
2024-02-01 13:00:00,230.8,231.19,230.8,230.94,1316.0,227.8515,228.2365,227.8515,227.9897,1316.0
2024-02-01 13:05:00,230.84,231.05,230.7,230.86,2736.0,227.891,228.0983,227.7528,227.9107,2736.0
2024-02-01 13:10:00,230.79,230.92,230.73,230.79,1351.0,227.8416,227.97,227.7824,227.8416,1351.0
2024-02-01 13:15:00,230.9,230.96,230.8,230.96,1400.0,227.9502,228.0095,227.8515,228.0095,1400.0
2024-02-01 13:20:00,230.85,230.85,230.63,230.69,1010.0,227.9009,227.9009,227.6837,227.7429,1010.0
2024-02-01 13:25:00,230.66,230.77,230.62,230.75,2252.0,227.7133,227.8219,227.6738,227.8022,2252.0
2024-02-01 13:30:00,230.87,231.0,230.8,230.86,1996.0,227.9206,228.049,227.8515,227.9107,1996.0
2024-02-01 13:35:00,230.83,230.83,230.39,230.42,1339.0,227.8811,227.8811,227.4467,227.4764,1339.0
2024-02-01 13:40:00,230.5,230.51,230.43,230.43,700.0,227.5553,227.5652,227.4862,227.4862,700.0
2024-02-01 13:45:00,230.54,230.62,230.4,230.41,2522.0,227.5948,227.6738,227.4566,227.4665,2522.0
2024-02-01 13:50:00,230.51,230.69,230.51,230.69,2132.0,227.5652,227.7429,227.5652,227.7429,2132.0
2024-02-01 13:55:00,230.71,230.72,230.4,230.5,2669.0,227.7627,227.7725,227.4566,227.5553,2669.0
2024-02-01 14:00:00,230.51,230.6,230.48,230.54,3050.0,227.5652,227.6541,227.5356,227.5948,3050.0
2024-02-01 14:05:00,230.54,230.6,230.43,230.6,3035.0,227.5948,227.6541,227.4862,227.6541,3035.0
2024-02-01 14:10:00,230.64,230.67,230.44,230.51,2782.0,227.6936,227.7232,227.4961,227.5652,2782.0
2024-02-01 14:15:00,230.55,230.61,230.37,230.38,14537.0,227.6047,227.6639,227.427,227.4369,14537.0
2024-02-01 14:20:00,230.38,230.45,230.31,230.41,3709.0,227.4369,227.506,227.3678,227.4665,3709.0
2024-02-01 14:25:00,230.41,230.6,230.31,230.6,5259.0,227.4665,227.6541,227.3678,227.6541,5259.0
2024-02-01 14:30:00,230.63,230.71,230.58,230.58,1818.0,227.6837,227.7627,227.6343,227.6343,1818.0
2024-02-01 14:35:00,230.73,230.77,230.61,230.77,2649.0,227.7824,227.8219,227.6639,227.8219,2649.0
2024-02-01 14:40:00,230.67,230.75,230.65,230.75,2423.0,227.7232,227.8022,227.7034,227.8022,2423.0
2024-02-01 14:45:00,230.71,231.16,230.67,231.15,6493.0,227.7627,228.2069,227.7232,228.197,6493.0
2024-02-01 14:50:00,231.1,231.45,231.1,231.18,19398.0,228.1477,228.4932,228.1477,228.2267,19398.0
2024-02-01 14:55:00,231.18,231.37,231.17,231.18,2302.0,228.2267,228.4142,228.2168,228.2267,2302.0
2024-02-01 15:00:00,231.23,231.35,231.16,231.35,2699.0,228.276,228.3945,228.2069,228.3945,2699.0
2024-02-01 15:05:00,231.39,231.68,231.38,231.68,2940.0,228.434,228.7203,228.4241,228.7203,2940.0
2024-02-01 15:10:00,231.61,231.65,231.39,231.55,4498.0,228.6512,228.6907,228.434,228.5919,4498.0
2024-02-01 15:15:00,231.5,231.58,231.44,231.53,2964.0,228.5426,228.6215,228.4833,228.5722,2964.0
2024-02-01 15:20:00,231.49,231.58,231.42,231.55,6625.0,228.5327,228.6215,228.4636,228.5919,6625.0
2024-02-01 15:25:00,231.53,231.72,231.46,231.53,3522.0,228.5722,228.7598,228.5031,228.5722,3522.0
2024-02-01 15:30:00,231.52,231.53,231.28,231.29,3750.0,228.5623,228.5722,228.3254,228.3353,3750.0
2024-02-01 15:35:00,231.31,231.49,231.3,231.43,6561.0,228.355,228.5327,228.3451,228.4735,6561.0
2024-02-01 15:40:00,231.49,231.52,231.3,231.31,5410.0,228.5327,228.5623,228.3451,228.355,5410.0
2024-02-01 15:45:00,231.31,231.46,231.28,231.36,10093.0,228.355,228.5031,228.3254,228.4044,10093.0
2024-02-01 15:50:00,231.36,231.56,231.35,231.49,12349.0,228.4044,228.6018,228.3945,228.5327,12349.0
2024-02-01 15:55:00,231.44,232.15,231.4,232.12,61875.0,228.4833,229.1843,228.4438,229.1546,61875.0
2024-02-02 09:30:00,234.02,234.32,232.42,232.73,29532.0,231.0304,231.3265,229.4508,229.7569,29532.0
2024-02-02 09:35:00,232.99,232.99,230.92,232.18,9947.0,230.0135,230.0135,227.97,229.2139,9947.0
2024-02-02 09:40:00,232.18,232.78,231.4,232.43,24802.0,229.2139,229.8062,228.4438,229.4607,24802.0
2024-02-02 09:45:00,232.18,232.54,231.78,232.54,15220.0,229.2139,229.5693,228.819,229.5693,15220.0
2024-02-02 09:50:00,232.41,232.91,231.99,232.77,9850.0,229.4409,229.9346,229.0263,229.7963,9850.0
2024-02-02 09:55:00,232.87,233.85,232.81,233.37,11823.0,229.8951,230.8625,229.8358,230.3887,11823.0
2024-02-02 10:00:00,233.05,233.92,233.05,233.5,4742.0,230.0728,230.9317,230.0728,230.517,4742.0
2024-02-02 10:05:00,233.38,233.38,231.83,231.84,3870.0,230.3986,230.3986,228.8684,228.8782,3870.0
2024-02-02 10:10:00,232.12,232.49,231.94,232.49,3516.0,229.1546,229.5199,228.9769,229.5199,3516.0
2024-02-02 10:15:00,232.6,232.74,232.16,232.53,9199.0,229.6285,229.7667,229.1941,229.5594,9199.0
2024-02-02 10:20:00,232.37,232.52,232.1,232.16,5441.0,229.4015,229.5495,229.1349,229.1941,5441.0
2024-02-02 10:25:00,232.15,232.46,231.96,232.46,4980.0,229.1843,229.4903,228.9967,229.4903,4980.0
2024-02-02 10:30:00,232.75,233.04,232.65,232.68,2200.0,229.7766,230.0629,229.6779,229.7075,2200.0
2024-02-02 10:35:00,232.75,233.23,232.75,233.01,4077.0,229.7766,230.2505,229.7766,230.0333,4077.0
2024-02-02 10:40:00,233.01,233.75,233.01,233.72,7290.0,230.0333,230.7638,230.0333,230.7342,7290.0
2024-02-02 10:45:00,233.87,233.87,233.63,233.81,3661.0,230.8823,230.8823,230.6454,230.8231,3661.0
2024-02-02 10:50:00,233.93,234.18,233.78,233.82,12291.0,230.9415,231.1883,230.7934,230.8329,12291.0
2024-02-02 10:55:00,233.84,234.25,233.43,234.25,13359.0,230.8527,231.2574,230.4479,231.2574,13359.0
2024-02-02 11:00:00,234.1,234.26,233.72,233.99,8173.0,231.1094,231.2673,230.7342,231.0008,8173.0
2024-02-02 11:05:00,233.89,233.89,233.47,233.66,1765.0,230.902,230.902,230.4874,230.675,1765.0
2024-02-02 11:10:00,233.5,233.6,233.2,233.51,8118.0,230.517,230.6157,230.2209,230.5269,8118.0
2024-02-02 11:15:00,233.36,233.37,232.77,232.93,2477.0,230.3788,230.3887,229.7963,229.9543,2477.0
2024-02-02 11:20:00,232.8,233.0,232.49,232.73,2895.0,229.826,230.0234,229.5199,229.7569,2895.0
2024-02-02 11:25:00,232.81,232.85,232.61,232.85,1000.0,229.8358,229.8753,229.6384,229.8753,1000.0
2024-02-02 11:30:00,232.62,233.05,232.56,233.05,3127.0,229.6483,230.0728,229.589,230.0728,3127.0
2024-02-02 11:35:00,232.85,232.87,232.54,232.79,10028.0,229.8753,229.8951,229.5693,229.8161,10028.0
2024-02-02 11:40:00,232.89,233.35,232.89,233.17,6237.0,229.9148,230.3689,229.9148,230.1912,6237.0
2024-02-02 11:45:00,233.27,233.39,233.08,233.39,1311.0,230.29,230.4084,230.1024,230.4084,1311.0
2024-02-02 11:50:00,233.39,233.66,233.27,233.58,10019.0,230.4084,230.675,230.29,230.596,10019.0
2024-02-02 11:55:00,233.56,233.76,233.07,233.35,5026.0,230.5763,230.7737,230.0925,230.3689,5026.0
2024-02-02 12:00:00,232.97,233.11,232.87,232.89,1506.0,229.9938,230.132,229.8951,229.9148,1506.0
2024-02-02 12:05:00,232.98,232.99,232.65,232.67,3064.0,230.0037,230.0135,229.6779,229.6976,3064.0
2024-02-02 12:10:00,232.79,232.89,232.56,232.56,1661.0,229.8161,229.9148,229.589,229.589,1661.0
2024-02-02 12:15:00,232.7,232.86,232.59,232.59,1711.0,229.7272,229.8852,229.6186,229.6186,1711.0
2024-02-02 12:20:00,232.66,232.66,232.16,232.16,942.0,229.6877,229.6877,229.1941,229.1941,942.0
2024-02-02 12:25:00,232.22,232.4,232.15,232.4,3297.0,229.2534,229.4311,229.1843,229.4311,3297.0
2024-02-02 12:30:00,232.34,232.49,232.34,232.49,2134.0,229.3718,229.5199,229.3718,229.5199,2134.0
2024-02-02 12:35:00,232.48,232.6,232.42,232.42,1708.0,229.51,229.6285,229.4508,229.4508,1708.0
2024-02-02 12:40:00,232.41,232.45,231.81,231.81,2945.0,229.4409,229.4804,228.8486,228.8486,2945.0
2024-02-02 12:45:00,231.74,232.02,231.58,231.98,2707.0,228.7795,229.0559,228.6215,229.0164,2707.0
2024-02-02 12:50:00,231.93,232.18,231.89,232.17,3700.0,228.9671,229.2139,228.9276,229.204,3700.0
2024-02-02 12:55:00,232.13,232.35,232.05,232.27,3199.0,229.1645,229.3817,229.0855,229.3027,3199.0
2024-02-02 13:00:00,232.29,232.49,232.28,232.41,2175.0,229.3225,229.5199,229.3126,229.4409,2175.0
2024-02-02 13:05:00,232.5,232.51,232.09,232.09,3635.0,229.5298,229.5397,229.125,229.125,3635.0
2024-02-02 13:10:00,232.22,232.22,231.99,231.99,4362.0,229.2534,229.2534,229.0263,229.0263,4362.0
2024-02-02 13:15:00,232.11,232.45,232.06,232.45,8975.0,229.1448,229.4804,229.0954,229.4804,8975.0
2024-02-02 13:20:00,232.5,232.69,232.5,232.62,2567.0,229.5298,229.7174,229.5298,229.6483,2567.0
2024-02-02 13:25:00,232.59,232.6,232.17,232.17,1629.0,229.6186,229.6285,229.204,229.204,1629.0
2024-02-02 13:30:00,232.21,232.21,232.0,232.17,2506.0,229.2435,229.2435,229.0362,229.204,2506.0
2024-02-02 13:35:00,232.26,232.32,232.04,232.15,2452.0,229.2929,229.3521,229.0757,229.1843,2452.0
2024-02-02 13:40:00,232.21,232.24,232.07,232.24,1933.0,229.2435,229.2731,229.1053,229.2731,1933.0
2024-02-02 13:45:00,232.2,232.33,231.93,232.01,2475.0,229.2336,229.362,228.9671,229.0461,2475.0
2024-02-02 13:50:00,232.1,232.15,231.97,231.97,2085.0,229.1349,229.1843,229.0066,229.0066,2085.0
2024-02-02 13:55:00,232.08,232.25,232.07,232.12,3295.0,229.1152,229.283,229.1053,229.1546,3295.0
2024-02-02 14:00:00,232.13,232.19,232.02,232.12,1079.0,229.1645,229.2238,229.0559,229.1546,1079.0
2024-02-02 14:05:00,232.09,232.09,231.98,232.01,1761.0,229.125,229.125,229.0164,229.0461,1761.0
2024-02-02 14:10:00,231.94,231.94,231.69,231.69,4671.0,228.9769,228.9769,228.7301,228.7301,4671.0
2024-02-02 14:15:00,231.8,231.83,231.65,231.65,2688.0,228.8387,228.8684,228.6907,228.6907,2688.0
2024-02-02 14:20:00,231.64,231.84,231.64,231.84,5681.0,228.6808,228.8782,228.6808,228.8782,5681.0
2024-02-02 14:25:00,231.83,232.09,231.83,231.99,5811.0,228.8684,229.125,228.8684,229.0263,5811.0
2024-02-02 14:30:00,232.0,232.04,231.93,232.03,1738.0,229.0362,229.0757,228.9671,229.0658,1738.0
2024-02-02 14:35:00,232.07,232.12,231.9,232.1,15695.0,229.1053,229.1546,228.9375,229.1349,15695.0
2024-02-02 14:40:00,232.12,232.29,232.07,232.25,3639.0,229.1546,229.3225,229.1053,229.283,3639.0
2024-02-02 14:45:00,232.25,232.36,232.18,232.25,8711.0,229.283,229.3916,229.2139,229.283,8711.0
2024-02-02 14:50:00,232.21,232.55,232.2,232.53,2545.0,229.2435,229.5792,229.2336,229.5594,2545.0
2024-02-02 14:55:00,232.64,232.87,232.64,232.87,1432.0,229.668,229.8951,229.668,229.8951,1432.0
2024-02-02 15:00:00,232.88,232.88,232.46,232.46,2987.0,229.9049,229.9049,229.4903,229.4903,2987.0
2024-02-02 15:05:00,232.54,232.85,232.54,232.84,2559.0,229.5693,229.8753,229.5693,229.8655,2559.0
2024-02-02 15:10:00,232.87,233.03,232.87,232.96,3105.0,229.8951,230.053,229.8951,229.9839,3105.0
2024-02-02 15:15:00,233.03,233.21,233.02,233.19,1667.0,230.053,230.2307,230.0432,230.211,1667.0
2024-02-02 15:20:00,233.17,233.39,233.17,233.29,4208.0,230.1912,230.4084,230.1912,230.3097,4208.0
2024-02-02 15:25:00,233.34,233.34,233.03,233.32,3652.0,230.3591,230.3591,230.053,230.3393,3652.0
2024-02-02 15:30:00,233.33,233.34,233.05,233.05,5185.0,230.3492,230.3591,230.0728,230.0728,5185.0
2024-02-02 15:35:00,233.06,233.09,232.88,232.98,11364.0,230.0826,230.1123,229.9049,230.0037,11364.0
2024-02-02 15:40:00,232.91,232.92,232.71,232.86,5610.0,229.9346,229.9444,229.7371,229.8852,5610.0
2024-02-02 15:45:00,232.87,232.91,232.66,232.81,9760.0,229.8951,229.9346,229.6877,229.8358,9760.0
2024-02-02 15:50:00,232.78,232.91,232.57,232.79,11028.0,229.8062,229.9346,229.5989,229.8161,11028.0
2024-02-02 15:55:00,232.92,233.0,232.32,232.73,59728.0,229.9444,230.0234,229.3521,229.7569,59728.0
2024-02-05 09:30:00,232.51,232.67,231.71,231.99,15625.0,229.5397,229.6976,228.7499,229.0263,15625.0
2024-02-05 09:35:00,231.5,232.6,231.16,232.42,5449.0,228.5426,229.6285,228.2069,229.4508,5449.0
2024-02-05 09:40:00,232.45,233.6,232.4,232.9,6550.0,229.4804,230.6157,229.4311,229.9247,6550.0
2024-02-05 09:45:00,232.83,233.08,232.54,232.54,4430.0,229.8556,230.1024,229.5693,229.5693,4430.0
2024-02-05 09:50:00,232.71,233.52,232.64,232.95,5234.0,229.7371,230.5368,229.668,229.974,5234.0
2024-02-05 09:55:00,233.09,233.41,232.86,232.86,9655.0,230.1123,230.4282,229.8852,229.8852,9655.0
2024-02-05 10:00:00,233.08,233.9,232.85,233.68,11759.0,230.1024,230.9119,229.8753,230.6947,11759.0
2024-02-05 10:05:00,233.79,233.98,233.55,233.96,6477.0,230.8033,230.9909,230.5664,230.9711,6477.0
2024-02-05 10:10:00,233.88,234.35,233.8,234.15,6388.0,230.8922,231.3562,230.8132,231.1587,6388.0
2024-02-05 10:15:00,234.25,234.38,234.0,234.2,18956.0,231.2574,231.3858,231.0106,231.2081,18956.0
2024-02-05 10:20:00,234.25,234.85,234.08,234.67,9333.0,231.2574,231.8498,231.0896,231.6721,9333.0
2024-02-05 10:25:00,234.74,235.39,234.71,235.16,17047.0,231.7412,232.3829,231.7116,232.1558,17047.0
2024-02-05 10:30:00,235.13,235.28,234.83,235.17,12554.0,232.1262,232.2743,231.83,232.1657,12554.0
2024-02-05 10:35:00,235.16,235.57,235.12,235.5,5458.0,232.1558,232.5606,232.1163,232.4915,5458.0
2024-02-05 10:40:00,235.44,235.54,234.97,235.01,7409.0,232.4322,232.531,231.9682,232.0077,7409.0
2024-02-05 10:45:00,235.02,235.22,234.83,235.19,7973.0,232.0176,232.215,231.83,232.1854,7973.0
2024-02-05 10:50:00,235.22,235.22,234.93,234.93,4028.0,232.215,232.215,231.9288,231.9288,4028.0
2024-02-05 10:55:00,235.04,235.19,234.76,234.91,16391.0,232.0373,232.1854,231.7609,231.909,16391.0
2024-02-05 11:00:00,234.88,234.92,234.56,234.62,11114.0,231.8794,231.9189,231.5635,231.6227,11114.0
2024-02-05 11:05:00,234.67,234.95,234.58,234.95,15756.0,231.6721,231.9485,231.5832,231.9485,15756.0
2024-02-05 11:10:00,234.92,235.06,234.88,234.97,8648.0,231.9189,232.0571,231.8794,231.9682,8648.0
2024-02-05 11:15:00,234.92,234.99,234.67,234.99,11000.0,231.9189,231.988,231.6721,231.988,11000.0
2024-02-05 11:20:00,234.98,235.17,234.64,234.78,10906.0,231.9781,232.1657,231.6425,231.7807,10906.0
2024-02-05 11:25:00,234.64,235.24,234.64,235.05,13991.0,231.6425,232.2348,231.6425,232.0472,13991.0
2024-02-05 11:30:00,235.2,235.28,235.07,235.21,6733.0,232.1953,232.2743,232.067,232.2052,6733.0
2024-02-05 11:35:00,235.14,235.19,234.92,235.06,5871.0,232.1361,232.1854,231.9189,232.0571,5871.0
2024-02-05 11:40:00,235.14,235.14,235.02,235.12,1500.0,232.1361,232.1361,232.0176,232.1163,1500.0
2024-02-05 11:45:00,235.14,235.2,235.04,235.15,4991.0,232.1361,232.1953,232.0373,232.1459,4991.0
2024-02-05 11:50:00,235.12,235.12,234.83,235.11,7403.0,232.1163,232.1163,231.83,232.1065,7403.0
2024-02-05 11:55:00,235.01,235.05,234.68,234.72,20273.0,232.0077,232.0472,231.6819,231.7214,20273.0
2024-02-05 12:00:00,234.72,234.72,234.31,234.54,26576.0,231.7214,231.7214,231.3167,231.5437,26576.0
2024-02-05 12:05:00,234.48,234.7,234.34,234.64,4780.0,231.4845,231.7017,231.3463,231.6425,4780.0
2024-02-05 12:10:00,234.6,234.72,234.46,234.71,12365.0,231.603,231.7214,231.4648,231.7116,12365.0
2024-02-05 12:15:00,234.77,234.9,234.7,234.83,6253.0,231.7708,231.8991,231.7017,231.83,6253.0
2024-02-05 12:20:00,234.83,234.83,234.36,234.61,7989.0,231.83,231.83,231.366,231.6128,7989.0
2024-02-05 12:25:00,234.5,234.93,234.5,234.87,3460.0,231.5042,231.9288,231.5042,231.8695,3460.0
2024-02-05 12:30:00,234.83,234.85,234.7,234.7,2425.0,231.83,231.8498,231.7017,231.7017,2425.0
2024-02-05 12:35:00,234.72,234.79,234.54,234.66,3315.0,231.7214,231.7905,231.5437,231.6622,3315.0
2024-02-05 12:40:00,234.68,234.89,234.67,234.67,14373.0,231.6819,231.8893,231.6721,231.6721,14373.0
2024-02-05 12:45:00,234.67,234.68,234.56,234.63,11531.0,231.6721,231.6819,231.5635,231.6326,11531.0
2024-02-05 12:50:00,234.54,234.63,234.45,234.6,8057.0,231.5437,231.6326,231.4549,231.603,8057.0
2024-02-05 12:55:00,234.55,234.64,234.46,234.47,2641.0,231.5536,231.6425,231.4648,231.4746,2641.0
2024-02-05 13:00:00,234.62,234.75,234.45,234.74,17031.0,231.6227,231.751,231.4549,231.7412,17031.0
2024-02-05 13:05:00,234.67,235.07,234.67,235.07,7185.0,231.6721,232.067,231.6721,232.067,7185.0
2024-02-05 13:10:00,235.12,235.13,234.97,235.06,5142.0,232.1163,232.1262,231.9682,232.0571,5142.0
2024-02-05 13:15:00,234.98,235.21,234.93,235.18,9055.0,231.9781,232.2052,231.9288,232.1756,9055.0
2024-02-05 13:20:00,235.18,235.31,235.18,235.23,2678.0,232.1756,232.3039,232.1756,232.2249,2678.0
2024-02-05 13:25:00,235.13,235.14,234.92,235.0,1975.0,232.1262,232.1361,231.9189,231.9979,1975.0
2024-02-05 13:30:00,234.97,235.06,234.9,234.96,4218.0,231.9682,232.0571,231.8991,231.9584,4218.0
2024-02-05 13:35:00,235.1,235.1,234.92,234.92,924.0,232.0966,232.0966,231.9189,231.9189,924.0
2024-02-05 13:40:00,235.04,235.27,234.99,235.27,2743.0,232.0373,232.2644,231.988,232.2644,2743.0
2024-02-05 13:45:00,235.23,235.34,235.16,235.27,3298.0,232.2249,232.3335,232.1558,232.2644,3298.0
2024-02-05 13:50:00,235.33,235.58,235.33,235.36,3419.0,232.3236,232.5704,232.3236,232.3533,3419.0
2024-02-05 13:55:00,235.32,235.56,235.32,235.56,2646.0,232.3138,232.5507,232.3138,232.5507,2646.0
2024-02-05 14:00:00,235.52,235.59,235.46,235.54,3100.0,232.5112,232.5803,232.452,232.531,3100.0
2024-02-05 14:05:00,235.53,235.91,235.52,235.76,6804.0,232.5211,232.8962,232.5112,232.7481,6804.0
2024-02-05 14:10:00,235.87,235.87,235.75,235.82,2657.0,232.8567,232.8567,232.7383,232.8074,2657.0
2024-02-05 14:15:00,235.78,235.9,235.77,235.82,3514.0,232.7679,232.8864,232.758,232.8074,3514.0
2024-02-05 14:20:00,235.84,236.04,235.84,236.04,2980.0,232.8271,233.0246,232.8271,233.0246,2980.0
2024-02-05 14:25:00,235.97,236.13,235.97,236.0,2139.0,232.9555,233.1134,232.9555,232.9851,2139.0
2024-02-05 14:30:00,236.04,236.09,235.97,235.97,3101.0,233.0246,233.0739,232.9555,232.9555,3101.0
2024-02-05 14:35:00,235.96,236.12,235.88,236.1,2910.0,232.9456,233.1035,232.8666,233.0838,2910.0
2024-02-05 14:40:00,236.16,236.21,236.06,236.11,1362.0,233.143,233.1924,233.0443,233.0937,1362.0
2024-02-05 14:45:00,236.07,236.32,236.06,236.27,3193.0,233.0542,233.301,233.0443,233.2516,3193.0
2024-02-05 14:50:00,236.25,236.37,236.18,236.32,5135.0,233.2319,233.3504,233.1628,233.301,5135.0
2024-02-05 14:55:00,236.35,236.39,236.24,236.3,2421.0,233.3306,233.3701,233.222,233.2812,2421.0
2024-02-05 15:00:00,236.34,236.34,236.12,236.15,3663.0,233.3207,233.3207,233.1035,233.1332,3663.0
2024-02-05 15:05:00,236.22,236.45,236.09,236.19,2465.0,233.2023,233.4293,233.0739,233.1727,2465.0
2024-02-05 15:10:00,236.2,236.2,235.95,236.0,4630.0,233.1825,233.1825,232.9357,232.9851,4630.0
2024-02-05 15:15:00,235.98,236.18,235.94,236.18,7512.0,232.9653,233.1628,232.9258,233.1628,7512.0
2024-02-05 15:20:00,236.19,236.31,236.12,236.23,4931.0,233.1727,233.2911,233.1035,233.2121,4931.0
2024-02-05 15:25:00,236.22,236.49,236.19,236.45,4677.0,233.2023,233.4688,233.1727,233.4293,4677.0
2024-02-05 15:30:00,236.49,236.53,236.33,236.51,6488.0,233.4688,233.5083,233.3109,233.4886,6488.0
2024-02-05 15:35:00,236.51,236.64,236.43,236.45,4896.0,233.4886,233.6169,233.4096,233.4293,4896.0
2024-02-05 15:40:00,236.47,236.48,236.31,236.36,6559.0,233.4491,233.4589,233.2911,233.3405,6559.0
2024-02-05 15:45:00,236.35,236.6,236.2,236.41,15217.0,233.3306,233.5774,233.1825,233.3898,15217.0
2024-02-05 15:50:00,236.39,236.62,235.95,236.01,32675.0,233.3701,233.5972,232.9357,232.995,32675.0
2024-02-05 15:55:00,236.0,236.34,235.86,236.14,140179.0,232.9851,233.3207,232.8469,233.1233,140179.0
2024-02-06 09:30:00,237.15,237.87,236.75,237.21,11319.0,234.1204,234.8312,233.7255,234.1796,11319.0
2024-02-06 09:35:00,236.38,236.38,235.98,235.98,344.0,233.3602,233.3602,232.9653,232.9653,344.0
2024-02-06 09:40:00,236.5,236.5,235.37,235.63,2864.0,233.4787,233.4787,232.3631,232.6198,2864.0
2024-02-06 09:45:00,236.0,236.07,235.72,235.79,3829.0,232.9851,233.0542,232.7087,232.7778,3829.0
2024-02-06 09:50:00,235.68,235.74,235.27,235.31,3888.0,232.6692,232.7284,232.2644,232.3039,3888.0
2024-02-06 09:55:00,235.39,235.85,235.3,235.69,7126.0,232.3829,232.837,232.294,232.679,7126.0
2024-02-06 10:00:00,235.84,236.11,235.64,236.11,10255.0,232.8271,233.0937,232.6297,233.0937,10255.0
2024-02-06 10:05:00,236.22,236.25,235.25,235.25,8042.0,233.2023,233.2319,232.2447,232.2447,8042.0
2024-02-06 10:10:00,235.24,235.53,235.18,235.23,5562.0,232.2348,232.5211,232.1756,232.2249,5562.0
2024-02-06 10:15:00,235.1,235.59,235.06,235.43,2300.0,232.0966,232.5803,232.0571,232.4224,2300.0
2024-02-06 10:20:00,235.54,235.64,235.26,235.38,3243.0,232.531,232.6297,232.2545,232.373,3243.0
2024-02-06 10:25:00,235.21,235.34,235.07,235.24,3339.0,232.2052,232.3335,232.067,232.2348,3339.0
2024-02-06 10:30:00,235.3,235.51,235.09,235.28,4183.0,232.294,232.5013,232.0867,232.2743,4183.0
2024-02-06 10:35:00,235.21,235.59,234.91,235.4,5181.0,232.2052,232.5803,231.909,232.3927,5181.0
2024-02-06 10:40:00,235.42,235.42,235.24,235.35,2196.0,232.4125,232.4125,232.2348,232.3434,2196.0
2024-02-06 10:45:00,235.36,235.6,235.35,235.55,5483.0,232.3533,232.5902,232.3434,232.5408,5483.0
2024-02-06 10:50:00,235.55,235.65,235.16,235.41,4577.0,232.5408,232.6396,232.1558,232.4026,4577.0
2024-02-06 10:55:00,235.27,235.27,234.93,234.93,2200.0,232.2644,232.2644,231.9288,231.9288,2200.0
2024-02-06 11:00:00,234.9,235.25,234.9,234.95,12245.0,231.8991,232.2447,231.8991,231.9485,12245.0
2024-02-06 11:05:00,234.93,235.13,234.92,235.06,2408.0,231.9288,232.1262,231.9189,232.0571,2408.0
2024-02-06 11:10:00,234.97,235.06,234.81,234.85,2074.0,231.9682,232.0571,231.8103,231.8498,2074.0
2024-02-06 11:15:00,234.85,234.95,234.57,234.57,5057.0,231.8498,231.9485,231.5733,231.5733,5057.0
2024-02-06 11:20:00,234.65,234.78,234.28,234.45,6012.0,231.6523,231.7807,231.2871,231.4549,6012.0
2024-02-06 11:25:00,234.42,234.42,234.12,234.29,3112.0,231.4253,231.4253,231.1291,231.2969,3112.0
2024-02-06 11:30:00,234.36,234.41,234.23,234.33,4130.0,231.366,231.4154,231.2377,231.3364,4130.0
2024-02-06 11:35:00,234.35,234.73,234.25,234.68,21005.0,231.3562,231.7313,231.2574,231.6819,21005.0
2024-02-06 11:40:00,234.66,234.66,234.4,234.58,3894.0,231.6622,231.6622,231.4055,231.5832,3894.0
2024-02-06 11:45:00,234.51,234.6,234.47,234.52,5159.0,231.5141,231.603,231.4746,231.524,5159.0
2024-02-06 11:50:00,234.43,234.45,234.11,234.13,2942.0,231.4351,231.4549,231.1192,231.139,2942.0
2024-02-06 11:55:00,234.13,234.27,234.09,234.18,3811.0,231.139,231.2772,231.0995,231.1883,3811.0
2024-02-06 12:00:00,234.26,234.54,234.25,234.43,4084.0,231.2673,231.5437,231.2574,231.4351,4084.0
2024-02-06 12:05:00,234.56,234.58,234.41,234.53,2263.0,231.5635,231.5832,231.4154,231.5339,2263.0
2024-02-06 12:10:00,234.59,234.8,234.58,234.79,4020.0,231.5931,231.8004,231.5832,231.7905,4020.0
2024-02-06 12:15:00,234.74,234.92,234.61,234.92,2428.0,231.7412,231.9189,231.6128,231.9189,2428.0
2024-02-06 12:20:00,234.97,235.06,234.88,235.0,1330.0,231.9682,232.0571,231.8794,231.9979,1330.0
2024-02-06 12:25:00,235.0,235.13,234.89,235.11,6626.0,231.9979,232.1262,231.8893,232.1065,6626.0
2024-02-06 12:30:00,235.14,235.19,234.96,234.96,2200.0,232.1361,232.1854,231.9584,231.9584,2200.0
2024-02-06 12:35:00,235.03,235.1,235.02,235.02,3306.0,232.0275,232.0966,232.0176,232.0176,3306.0
2024-02-06 12:40:00,235.03,235.1,234.87,234.94,2496.0,232.0275,232.0966,231.8695,231.9386,2496.0
2024-02-06 12:45:00,234.94,234.99,234.59,234.59,2367.0,231.9386,231.988,231.5931,231.5931,2367.0
2024-02-06 12:50:00,234.62,234.62,234.37,234.49,1901.0,231.6227,231.6227,231.3759,231.4944,1901.0
2024-02-06 12:55:00,234.46,234.51,234.27,234.43,6919.0,231.4648,231.5141,231.2772,231.4351,6919.0
2024-02-06 13:00:00,234.34,234.44,234.31,234.37,3861.0,231.3463,231.445,231.3167,231.3759,3861.0
2024-02-06 13:05:00,234.41,234.47,234.23,234.39,14199.0,231.4154,231.4746,231.2377,231.3956,14199.0
2024-02-06 13:10:00,234.41,234.43,234.11,234.27,5786.0,231.4154,231.4351,231.1192,231.2772,5786.0
2024-02-06 13:15:00,234.32,234.45,234.1,234.44,4876.0,231.3265,231.4549,231.1094,231.445,4876.0
2024-02-06 13:20:00,234.45,234.74,234.44,234.71,4117.0,231.4549,231.7412,231.445,231.7116,4117.0
2024-02-06 13:25:00,234.71,235.03,234.71,235.0,3669.0,231.7116,232.0275,231.7116,231.9979,3669.0
2024-02-06 13:30:00,235.01,235.09,234.82,234.83,5107.0,232.0077,232.0867,231.8202,231.83,5107.0
2024-02-06 13:35:00,234.88,234.95,234.73,234.77,2558.0,231.8794,231.9485,231.7313,231.7708,2558.0
2024-02-06 13:40:00,234.77,234.97,234.72,234.84,2531.0,231.7708,231.9682,231.7214,231.8399,2531.0
2024-02-06 13:45:00,234.75,234.78,234.61,234.62,1143.0,231.751,231.7807,231.6128,231.6227,1143.0
2024-02-06 13:50:00,234.6,234.6,234.37,234.37,3685.0,231.603,231.603,231.3759,231.3759,3685.0
2024-02-06 13:55:00,234.39,234.46,234.34,234.46,3507.0,231.3956,231.4648,231.3463,231.4648,3507.0
2024-02-06 14:00:00,234.48,234.48,234.31,234.31,2120.0,231.4845,231.4845,231.3167,231.3167,2120.0
2024-02-06 14:05:00,234.24,234.35,234.01,234.01,4230.0,231.2476,231.3562,231.0205,231.0205,4230.0
2024-02-06 14:10:00,234.02,234.15,233.92,234.0,2600.0,231.0304,231.1587,230.9317,231.0106,2600.0
2024-02-06 14:15:00,234.02,234.02,233.81,233.96,3613.0,231.0304,231.0304,230.8231,230.9711,3613.0
2024-02-06 14:20:00,233.97,234.13,233.96,234.13,3816.0,230.981,231.139,230.9711,231.139,3816.0
2024-02-06 14:25:00,234.09,234.27,234.08,234.23,4211.0,231.0995,231.2772,231.0896,231.2377,4211.0
2024-02-06 14:30:00,234.29,234.35,234.19,234.31,5556.0,231.2969,231.3562,231.1982,231.3167,5556.0
2024-02-06 14:35:00,234.33,234.33,234.01,234.16,4485.0,231.3364,231.3364,231.0205,231.1686,4485.0
2024-02-06 14:40:00,234.16,234.2,233.99,234.05,2785.0,231.1686,231.2081,231.0008,231.06,2785.0
2024-02-06 14:45:00,234.04,234.09,233.96,233.97,1501.0,231.0501,231.0995,230.9711,230.981,1501.0
2024-02-06 14:50:00,234.02,234.1,234.0,234.04,2643.0,231.0304,231.1094,231.0106,231.0501,2643.0
2024-02-06 14:55:00,234.11,234.2,234.08,234.17,5345.0,231.1192,231.2081,231.0896,231.1785,5345.0
2024-02-06 15:00:00,234.15,234.38,234.14,234.27,4070.0,231.1587,231.3858,231.1488,231.2772,4070.0
2024-02-06 15:05:00,234.3,234.67,234.24,234.55,9072.0,231.3068,231.6721,231.2476,231.5536,9072.0
2024-02-06 15:10:00,234.53,234.57,234.5,234.56,4650.0,231.5339,231.5733,231.5042,231.5635,4650.0
2024-02-06 15:15:00,234.54,234.63,234.51,234.62,4423.0,231.5437,231.6326,231.5141,231.6227,4423.0
2024-02-06 15:20:00,234.63,234.63,234.39,234.41,4224.0,231.6326,231.6326,231.3956,231.4154,4224.0
2024-02-06 15:25:00,234.41,234.56,234.39,234.53,4262.0,231.4154,231.5635,231.3956,231.5339,4262.0
2024-02-06 15:30:00,234.56,234.56,234.46,234.47,2632.0,231.5635,231.5635,231.4648,231.4746,2632.0
2024-02-06 15:35:00,234.45,234.57,234.45,234.51,4935.0,231.4549,231.5733,231.4549,231.5141,4935.0
2024-02-06 15:40:00,234.51,234.59,234.47,234.48,6455.0,231.5141,231.5931,231.4746,231.4845,6455.0
2024-02-06 15:45:00,234.45,234.51,234.36,234.36,6579.0,231.4549,231.5141,231.366,231.366,6579.0
2024-02-06 15:50:00,234.33,234.49,234.21,234.26,23135.0,231.3364,231.4944,231.2179,231.2673,23135.0
2024-02-06 15:55:00,234.21,234.45,233.94,234.01,71020.0,231.2179,231.4549,230.9514,231.0205,71020.0
2024-02-07 09:30:00,234.71,234.71,233.61,234.38,8368.0,231.7116,231.7116,230.6256,231.3858,8368.0
2024-02-07 09:35:00,234.09,234.38,233.46,234.01,5802.0,231.0995,231.3858,230.4775,231.0205,5802.0
2024-02-07 09:40:00,233.92,233.92,233.0,233.0,2646.0,230.9317,230.9317,230.0234,230.0234,2646.0
2024-02-07 09:45:00,233.03,233.65,232.66,233.65,5872.0,230.053,230.6651,229.6877,230.6651,5872.0
2024-02-07 09:50:00,233.51,234.44,233.51,234.35,14749.0,230.5269,231.445,230.5269,231.3562,14749.0
2024-02-07 09:55:00,234.37,234.46,233.98,234.16,45612.0,231.3759,231.4648,230.9909,231.1686,45612.0
2024-02-07 10:00:00,234.45,235.35,234.38,235.35,4638.0,231.4549,232.3434,231.3858,232.3434,4638.0
2024-02-07 10:05:00,235.37,235.77,235.24,235.77,5983.0,232.3631,232.758,232.2348,232.758,5983.0
2024-02-07 10:10:00,235.69,235.91,235.69,235.87,1908.0,232.679,232.8962,232.679,232.8567,1908.0
2024-02-07 10:15:00,235.78,236.45,235.51,236.45,8377.0,232.7679,233.4293,232.5013,233.4293,8377.0
2024-02-07 10:20:00,236.61,236.92,236.16,236.24,14603.0,233.5873,233.8933,233.143,233.222,14603.0
2024-02-07 10:25:00,236.23,236.94,236.11,236.7,9294.0,233.2121,233.9131,233.0937,233.6761,9294.0
2024-02-07 10:30:00,236.7,236.7,235.65,235.8,7428.0,233.6761,233.6761,232.6396,232.7876,7428.0
2024-02-07 10:35:00,235.68,236.09,235.58,235.98,6633.0,232.6692,233.0739,232.5704,232.9653,6633.0
2024-02-07 10:40:00,235.87,235.99,235.64,235.79,4518.0,232.8567,232.9752,232.6297,232.7778,4518.0
2024-02-07 10:45:00,235.7,235.83,235.51,235.55,2211.0,232.6889,232.8173,232.5013,232.5408,2211.0
2024-02-07 10:50:00,235.73,236.19,235.53,236.09,10644.0,232.7185,233.1727,232.5211,233.0739,10644.0
2024-02-07 10:55:00,236.08,236.47,235.82,236.46,9419.0,233.0641,233.4491,232.8074,233.4392,9419.0
2024-02-07 11:00:00,236.36,236.45,235.99,236.21,8946.0,233.3405,233.4293,232.9752,233.1924,8946.0
2024-02-07 11:05:00,236.05,236.09,235.69,235.97,4390.0,233.0344,233.0739,232.679,232.9555,4390.0
2024-02-07 11:10:00,235.71,235.71,235.05,235.06,2054.0,232.6988,232.6988,232.0472,232.0571,2054.0
2024-02-07 11:15:00,235.17,235.44,235.02,235.03,4604.0,232.1657,232.4322,232.0176,232.0275,4604.0
2024-02-07 11:20:00,235.02,235.32,234.99,235.13,4601.0,232.0176,232.3138,231.988,232.1262,4601.0
2024-02-07 11:25:00,235.25,235.27,235.01,235.06,3617.0,232.2447,232.2644,232.0077,232.0571,3617.0
2024-02-07 11:30:00,234.99,235.27,234.98,235.27,2855.0,231.988,232.2644,231.9781,232.2644,2855.0
2024-02-07 11:35:00,235.21,235.29,235.12,235.12,1794.0,232.2052,232.2842,232.1163,232.1163,1794.0
2024-02-07 11:40:00,235.2,235.46,235.1,235.45,3802.0,232.1953,232.452,232.0966,232.4421,3802.0
2024-02-07 11:45:00,235.43,235.49,235.3,235.49,3310.0,232.4224,232.4816,232.294,232.4816,3310.0
2024-02-07 11:50:00,235.38,235.38,235.0,235.01,1300.0,232.373,232.373,231.9979,232.0077,1300.0
2024-02-07 11:55:00,235.01,235.34,234.94,235.17,4931.0,232.0077,232.3335,231.9386,232.1657,4931.0
2024-02-07 12:00:00,235.11,235.38,235.11,235.38,2374.0,232.1065,232.373,232.1065,232.373,2374.0
2024-02-07 12:05:00,235.31,235.5,235.31,235.49,2767.0,232.3039,232.4915,232.3039,232.4816,2767.0
2024-02-07 12:10:00,235.39,235.5,235.32,235.42,4956.0,232.3829,232.4915,232.3138,232.4125,4956.0
2024-02-07 12:15:00,235.25,235.56,235.23,235.56,10701.0,232.2447,232.5507,232.2249,232.5507,10701.0
2024-02-07 12:20:00,235.56,235.58,235.22,235.23,2155.0,232.5507,232.5704,232.215,232.2249,2155.0
2024-02-07 12:25:00,235.15,235.25,234.98,235.25,2596.0,232.1459,232.2447,231.9781,232.2447,2596.0
2024-02-07 12:30:00,235.19,235.23,235.06,235.09,1200.0,232.1854,232.2249,232.0571,232.0867,1200.0
2024-02-07 12:35:00,235.08,235.23,234.99,235.23,4118.0,232.0768,232.2249,231.988,232.2249,4118.0
2024-02-07 12:40:00,235.12,235.34,235.09,235.3,4191.0,232.1163,232.3335,232.0867,232.294,4191.0
2024-02-07 12:45:00,235.33,235.5,235.33,235.5,5382.0,232.3236,232.4915,232.3236,232.4915,5382.0
2024-02-07 12:50:00,235.45,235.62,235.45,235.62,3318.0,232.4421,232.6099,232.4421,232.6099,3318.0
2024-02-07 12:55:00,235.6,235.6,235.28,235.29,3871.0,232.5902,232.5902,232.2743,232.2842,3871.0
2024-02-07 13:00:00,235.33,235.66,235.17,235.56,4287.0,232.3236,232.6494,232.1657,232.5507,4287.0
2024-02-07 13:05:00,235.47,235.48,235.31,235.38,2061.0,232.4619,232.4717,232.3039,232.373,2061.0
2024-02-07 13:10:00,235.31,235.68,235.31,235.68,2660.0,232.3039,232.6692,232.3039,232.6692,2660.0
2024-02-07 13:15:00,235.68,235.82,235.6,235.61,2443.0,232.6692,232.8074,232.5902,232.6001,2443.0
2024-02-07 13:20:00,235.53,235.71,235.52,235.59,2520.0,232.5211,232.6988,232.5112,232.5803,2520.0
2024-02-07 13:25:00,235.56,235.66,235.46,235.64,3470.0,232.5507,232.6494,232.452,232.6297,3470.0
2024-02-07 13:30:00,235.63,235.76,235.62,235.76,3154.0,232.6198,232.7481,232.6099,232.7481,3154.0
2024-02-07 13:35:00,235.76,235.96,235.73,235.94,2883.0,232.7481,232.9456,232.7185,232.9258,2883.0
2024-02-07 13:40:00,235.92,235.94,235.63,235.9,1830.0,232.9061,232.9258,232.6198,232.8864,1830.0
2024-02-07 13:45:00,235.98,236.17,235.81,236.12,3101.0,232.9653,233.1529,232.7975,233.1035,3101.0
2024-02-07 13:50:00,236.25,236.36,236.25,236.36,200.0,233.2319,233.3405,233.2319,233.3405,200.0
2024-02-07 13:55:00,236.34,236.34,236.14,236.3,1300.0,233.3207,233.3207,233.1233,233.2812,1300.0
2024-02-07 14:00:00,236.17,236.25,236.09,236.09,2953.0,233.1529,233.2319,233.0739,233.0739,2953.0
2024-02-07 14:05:00,236.09,236.32,236.05,236.28,2463.0,233.0739,233.301,233.0344,233.2615,2463.0
2024-02-07 14:10:00,236.33,236.35,236.15,236.31,2470.0,233.3109,233.3306,233.1332,233.2911,2470.0
2024-02-07 14:15:00,236.22,236.24,236.09,236.13,1788.0,233.2023,233.222,233.0739,233.1134,1788.0
2024-02-07 14:20:00,236.08,236.1,235.93,235.95,1388.0,233.0641,233.0838,232.916,232.9357,1388.0
2024-02-07 14:25:00,235.94,236.15,235.93,236.06,3437.0,232.9258,233.1332,232.916,233.0443,3437.0
2024-02-07 14:30:00,235.94,236.1,235.89,236.03,4870.0,232.9258,233.0838,232.8765,233.0147,4870.0
2024-02-07 14:35:00,236.09,236.09,236.0,236.02,1110.0,233.0739,233.0739,232.9851,233.0048,1110.0
2024-02-07 14:40:00,235.99,236.12,235.89,236.09,3037.0,232.9752,233.1035,232.8765,233.0739,3037.0
2024-02-07 14:45:00,236.1,236.19,236.04,236.19,4433.0,233.0838,233.1727,233.0246,233.1727,4433.0
2024-02-07 14:50:00,236.22,236.25,236.15,236.25,3605.0,233.2023,233.2319,233.1332,233.2319,3605.0
2024-02-07 14:55:00,236.22,236.4,236.22,236.34,1768.0,233.2023,233.38,233.2023,233.3207,1768.0
2024-02-07 15:00:00,236.28,236.34,236.19,236.19,1609.0,233.2615,233.3207,233.1727,233.1727,1609.0
2024-02-07 15:05:00,236.19,236.21,236.06,236.11,3275.0,233.1727,233.1924,233.0443,233.0937,3275.0
2024-02-07 15:10:00,236.07,236.13,235.87,235.87,1756.0,233.0542,233.1134,232.8567,232.8567,1756.0
2024-02-07 15:15:00,235.84,235.87,235.66,235.76,2840.0,232.8271,232.8567,232.6494,232.7481,2840.0
2024-02-07 15:20:00,235.79,235.79,235.45,235.53,2348.0,232.7778,232.7778,232.4421,232.5211,2348.0
2024-02-07 15:25:00,235.58,235.7,235.58,235.65,3307.0,232.5704,232.6889,232.5704,232.6396,3307.0
2024-02-07 15:30:00,235.7,235.76,235.51,235.56,1975.0,232.6889,232.7481,232.5013,232.5507,1975.0
2024-02-07 15:35:00,235.58,235.77,235.45,235.69,4701.0,232.5704,232.758,232.4421,232.679,4701.0
2024-02-07 15:40:00,235.69,235.79,235.56,235.62,3571.0,232.679,232.7778,232.5507,232.6099,3571.0
2024-02-07 15:45:00,235.66,235.86,235.63,235.78,8355.0,232.6494,232.8469,232.6198,232.7679,8355.0
2024-02-07 15:50:00,235.73,235.8,235.65,235.68,13839.0,232.7185,232.7876,232.6396,232.6692,13839.0
2024-02-07 15:55:00,235.62,236.25,235.59,236.21,69386.0,232.6099,233.2319,232.5803,233.1924,69386.0
2024-02-08 09:30:00,235.96,236.65,235.7,236.65,10553.0,232.9456,233.6268,232.6889,233.6268,10553.0
2024-02-08 09:35:00,236.34,236.45,236.17,236.45,636.0,233.3207,233.4293,233.1529,233.4293,636.0
2024-02-08 09:40:00,236.43,236.9,236.43,236.9,1210.0,233.4096,233.8736,233.4096,233.8736,1210.0
2024-02-08 09:45:00,236.9,236.96,236.64,236.96,2368.0,233.8736,233.9328,233.6169,233.9328,2368.0
2024-02-08 09:50:00,236.8,236.8,236.23,236.41,5150.0,233.7749,233.7749,233.2121,233.3898,5150.0
2024-02-08 09:55:00,236.46,236.59,236.28,236.42,3776.0,233.4392,233.5675,233.2615,233.3997,3776.0
2024-02-08 10:00:00,236.51,236.84,236.4,236.63,4312.0,233.4886,233.8144,233.38,233.607,4312.0
2024-02-08 10:05:00,236.4,236.97,236.4,236.93,5466.0,233.38,233.9427,233.38,233.9032,5466.0
2024-02-08 10:10:00,236.89,236.92,236.63,236.68,3296.0,233.8637,233.8933,233.607,233.6564,3296.0
2024-02-08 10:15:00,236.62,236.62,236.41,236.42,4614.0,233.5972,233.5972,233.3898,233.3997,4614.0
2024-02-08 10:20:00,236.51,236.92,236.49,236.92,6136.0,233.4886,233.8933,233.4688,233.8933,6136.0
2024-02-08 10:25:00,236.92,237.51,236.91,237.11,4145.0,233.8933,234.4758,233.8835,234.0809,4145.0
2024-02-08 10:30:00,237.07,237.07,236.79,236.79,2886.0,234.0414,234.0414,233.765,233.765,2886.0
2024-02-08 10:35:00,236.8,236.83,236.61,236.7,1725.0,233.7749,233.8045,233.5873,233.6761,1725.0
2024-02-08 10:40:00,236.37,236.8,236.1,236.49,3754.0,233.3504,233.7749,233.0838,233.4688,3754.0
2024-02-08 10:45:00,236.48,236.48,236.03,236.1,3583.0,233.4589,233.4589,233.0147,233.0838,3583.0
2024-02-08 10:50:00,236.24,236.26,236.03,236.04,4965.0,233.222,233.2418,233.0147,233.0246,4965.0
2024-02-08 10:55:00,236.09,236.2,236.03,236.03,840.0,233.0739,233.1825,233.0147,233.0147,840.0
2024-02-08 11:00:00,236.03,236.13,235.92,236.06,23207.0,233.0147,233.1134,232.9061,233.0443,23207.0
2024-02-08 11:05:00,236.02,236.02,235.43,235.43,960.0,233.0048,233.0048,232.4224,232.4224,960.0
2024-02-08 11:10:00,235.4,235.88,235.39,235.88,1300.0,232.3927,232.8666,232.3829,232.8666,1300.0
2024-02-08 11:15:00,235.91,235.93,235.83,235.83,803.0,232.8962,232.916,232.8173,232.8173,803.0
2024-02-08 11:20:00,235.84,236.17,235.84,236.1,1523.0,232.8271,233.1529,232.8271,233.0838,1523.0
2024-02-08 11:25:00,236.09,236.1,236.09,236.09,100.0,233.0739,233.0838,233.0739,233.0739,100.0
2024-02-08 11:30:00,236.22,236.34,236.15,236.18,917.0,233.2023,233.3207,233.1332,233.1628,917.0
2024-02-08 11:35:00,236.16,236.34,236.12,236.21,1711.0,233.143,233.3207,233.1035,233.1924,1711.0
2024-02-08 11:40:00,236.4,236.7,236.4,236.6,3230.0,233.38,233.6761,233.38,233.5774,3230.0
2024-02-08 11:45:00,236.62,236.7,236.57,236.67,1686.0,233.5972,233.6761,233.5478,233.6465,1686.0
2024-02-08 11:50:00,236.75,236.94,236.75,236.89,1537.0,233.7255,233.9131,233.7255,233.8637,1537.0
2024-02-08 11:55:00,236.88,236.97,236.85,236.92,2440.0,233.8538,233.9427,233.8242,233.8933,2440.0
2024-02-08 12:00:00,236.99,237.0,236.92,236.92,699.0,233.9624,233.9723,233.8933,233.8933,699.0
2024-02-08 12:05:00,237.12,237.14,237.01,237.09,1821.0,234.0908,234.1105,233.9822,234.0612,1821.0
2024-02-08 12:10:00,236.95,236.96,236.94,236.94,700.0,233.9229,233.9328,233.9131,233.9131,700.0
2024-02-08 12:15:00,236.97,236.99,236.81,236.99,680.0,233.9427,233.9624,233.7847,233.9624,680.0
2024-02-08 12:20:00,236.99,237.14,236.99,237.08,1300.0,233.9624,234.1105,233.9624,234.0513,1300.0
2024-02-08 12:25:00,237.13,237.13,237.01,237.01,536.0,234.1006,234.1006,233.9822,233.9822,536.0
2024-02-08 12:30:00,237.01,237.04,236.86,237.01,2243.0,233.9822,234.0118,233.8341,233.9822,2243.0
2024-02-08 12:35:00,237.07,237.13,236.99,236.99,500.0,234.0414,234.1006,233.9624,233.9624,500.0
2024-02-08 12:40:00,237.04,237.04,236.81,236.98,1329.0,234.0118,234.0118,233.7847,233.9526,1329.0
2024-02-08 12:45:00,236.92,237.03,236.9,236.99,2599.0,233.8933,234.0019,233.8736,233.9624,2599.0
2024-02-08 12:50:00,236.91,236.91,236.62,236.62,700.0,233.8835,233.8835,233.5972,233.5972,700.0
2024-02-08 12:55:00,236.54,236.79,236.54,236.77,3262.0,233.5182,233.765,233.5182,233.7452,3262.0
2024-02-08 13:00:00,236.78,236.86,236.75,236.77,2195.0,233.7551,233.8341,233.7255,233.7452,2195.0
2024-02-08 13:05:00,236.75,236.77,236.52,236.63,2482.0,233.7255,233.7452,233.4984,233.607,2482.0
2024-02-08 13:10:00,236.63,236.85,236.55,236.85,1500.0,233.607,233.8242,233.5281,233.8242,1500.0
2024-02-08 13:15:00,236.86,236.91,236.8,236.91,769.0,233.8341,233.8835,233.7749,233.8835,769.0
2024-02-08 13:20:00,236.92,237.07,236.87,236.95,3653.0,233.8933,234.0414,233.844,233.9229,3653.0
2024-02-08 13:25:00,236.91,236.98,236.9,236.98,1201.0,233.8835,233.9526,233.8736,233.9526,1201.0
2024-02-08 13:30:00,237.07,237.1,236.9,237.1,2253.0,234.0414,234.071,233.8736,234.071,2253.0
2024-02-08 13:35:00,237.11,237.24,237.11,237.24,2113.0,234.0809,234.2092,234.0809,234.2092,2113.0
2024-02-08 13:40:00,237.34,237.43,237.19,237.38,700.0,234.308,234.3968,234.1599,234.3475,700.0
2024-02-08 13:45:00,237.48,237.64,237.41,237.52,10389.0,234.4462,234.6041,234.3771,234.4857,10389.0
2024-02-08 13:50:00,237.41,237.44,237.19,237.42,4108.0,234.3771,234.4067,234.1599,234.3869,4108.0
2024-02-08 13:55:00,237.37,237.59,237.36,237.59,1733.0,234.3376,234.5548,234.3277,234.5548,1733.0
2024-02-08 14:00:00,237.59,237.65,237.43,237.49,3029.0,234.5548,234.614,234.3968,234.456,3029.0
2024-02-08 14:05:00,237.55,237.78,237.54,237.68,4604.0,234.5153,234.7423,234.5054,234.6436,4604.0
2024-02-08 14:10:00,237.68,237.97,237.62,237.97,18427.0,234.6436,234.9299,234.5844,234.9299,18427.0
2024-02-08 14:15:00,237.89,237.97,237.83,237.83,1945.0,234.8509,234.9299,234.7917,234.7917,1945.0
2024-02-08 14:20:00,237.87,238.03,237.86,237.94,2749.0,234.8312,234.9891,234.8213,234.9003,2749.0
2024-02-08 14:25:00,238.03,238.14,237.95,237.95,3342.0,234.9891,235.0977,234.9102,234.9102,3342.0
2024-02-08 14:30:00,238.01,238.01,237.79,237.85,2767.0,234.9694,234.9694,234.7522,234.8114,2767.0
2024-02-08 14:35:00,237.86,238.07,237.86,237.98,2751.0,234.8213,235.0286,234.8213,234.9398,2751.0
2024-02-08 14:40:00,237.9,237.95,237.77,237.95,4619.0,234.8608,234.9102,234.7325,234.9102,4619.0
2024-02-08 14:45:00,237.89,237.99,237.85,237.92,4068.0,234.8509,234.9497,234.8114,234.8806,4068.0
2024-02-08 14:50:00,237.8,237.95,237.8,237.86,1300.0,234.7621,234.9102,234.7621,234.8213,1300.0
2024-02-08 14:55:00,237.86,237.86,237.6,237.67,7080.0,234.8213,234.8213,234.5646,234.6337,7080.0
2024-02-08 15:00:00,237.71,237.79,237.5,237.56,5289.0,234.6732,234.7522,234.4659,234.5252,5289.0
2024-02-08 15:05:00,237.51,237.55,237.27,237.27,2269.0,234.4758,234.5153,234.2389,234.2389,2269.0
2024-02-08 15:10:00,237.25,237.29,237.03,237.03,1818.0,234.2191,234.2586,234.0019,234.0019,1818.0
2024-02-08 15:15:00,237.14,237.4,237.06,237.4,4868.0,234.1105,234.3672,234.0315,234.3672,4868.0
2024-02-08 15:20:00,237.38,237.52,237.38,237.49,3329.0,234.3475,234.4857,234.3475,234.456,3329.0
2024-02-08 15:25:00,237.42,237.6,237.42,237.54,4053.0,234.3869,234.5646,234.3869,234.5054,4053.0
2024-02-08 15:30:00,237.6,237.65,237.39,237.45,3920.0,234.5646,234.614,234.3573,234.4166,3920.0
2024-02-08 15:35:00,237.45,237.81,237.45,237.71,7419.0,234.4166,234.772,234.4166,234.6732,7419.0
2024-02-08 15:40:00,237.77,237.81,237.52,237.52,8929.0,234.7325,234.772,234.4857,234.4857,8929.0
2024-02-08 15:45:00,237.52,237.52,237.1,237.1,7356.0,234.4857,234.4857,234.071,234.071,7356.0
2024-02-08 15:50:00,237.16,237.16,236.81,236.86,18908.0,234.1303,234.1303,233.7847,233.8341,18908.0
2024-02-08 15:55:00,236.89,237.32,236.89,237.16,44487.0,233.8637,234.2882,233.8637,234.1303,44487.0
2024-02-09 09:30:00,236.09,236.3,236.09,236.3,7413.0,233.0739,233.2812,233.0739,233.2812,7413.0
2024-02-09 09:35:00,236.47,237.0,236.46,236.75,1000.0,233.4491,233.9723,233.4392,233.7255,1000.0
2024-02-09 09:40:00,236.54,236.71,236.42,236.42,1000.0,233.5182,233.686,233.3997,233.3997,1000.0
2024-02-09 09:45:00,236.47,237.2,236.46,236.73,3005.0,233.4491,234.1698,233.4392,233.7058,3005.0
2024-02-09 09:50:00,236.3,237.16,236.3,237.09,1980.0,233.2812,234.1303,233.2812,234.0612,1980.0
2024-02-09 09:55:00,237.21,237.46,237.1,237.46,683.0,234.1796,234.4264,234.071,234.4264,683.0
2024-02-09 10:00:00,237.24,237.37,236.96,237.37,2315.0,234.2092,234.3376,233.9328,234.3376,2315.0
2024-02-09 10:05:00,237.43,237.44,237.16,237.16,2235.0,234.3968,234.4067,234.1303,234.1303,2235.0
2024-02-09 10:10:00,237.07,237.65,237.06,237.65,1660.0,234.0414,234.614,234.0315,234.614,1660.0
2024-02-09 10:15:00,237.65,237.68,237.51,237.57,1560.0,234.614,234.6436,234.4758,234.535,1560.0
2024-02-09 10:20:00,237.44,237.59,237.34,237.53,2138.0,234.4067,234.5548,234.308,234.4955,2138.0
2024-02-09 10:25:00,237.63,237.74,237.21,237.22,4786.0,234.5943,234.7029,234.1796,234.1895,4786.0
2024-02-09 10:30:00,237.25,237.3,236.86,236.9,4061.0,234.2191,234.2685,233.8341,233.8736,4061.0
2024-02-09 10:35:00,236.86,236.97,236.59,236.65,4198.0,233.8341,233.9427,233.5675,233.6268,4198.0
2024-02-09 10:40:00,236.8,236.83,236.73,236.76,1847.0,233.7749,233.8045,233.7058,233.7354,1847.0
2024-02-09 10:45:00,236.85,236.85,236.66,236.67,552.0,233.8242,233.8242,233.6366,233.6465,552.0
2024-02-09 10:50:00,236.69,237.1,236.68,237.06,15745.0,233.6663,234.071,233.6564,234.0315,15745.0
2024-02-09 10:55:00,237.14,237.49,237.14,237.49,1417.0,234.1105,234.456,234.1105,234.456,1417.0
2024-02-09 11:00:00,237.44,237.44,237.29,237.41,850.0,234.4067,234.4067,234.2586,234.3771,850.0
2024-02-09 11:05:00,237.59,237.59,237.54,237.59,400.0,234.5548,234.5548,234.5054,234.5548,400.0
2024-02-09 11:10:00,237.62,237.62,237.57,237.58,1074.0,234.5844,234.5844,234.535,234.5449,1074.0
2024-02-09 11:15:00,237.7,237.71,237.65,237.65,1422.0,234.6634,234.6732,234.614,234.614,1422.0
2024-02-09 11:20:00,237.69,237.77,237.69,237.74,410.0,234.6535,234.7325,234.6535,234.7029,410.0
2024-02-09 11:25:00,237.87,237.87,237.69,237.79,1106.0,234.8312,234.8312,234.6535,234.7522,1106.0
2024-02-09 11:30:00,237.68,237.7,237.57,237.68,1064.0,234.6436,234.6634,234.535,234.6436,1064.0
2024-02-09 11:35:00,237.75,237.75,237.42,237.42,1000.0,234.7127,234.7127,234.3869,234.3869,1000.0
2024-02-09 11:40:00,237.54,237.54,237.44,237.51,1824.0,234.5054,234.5054,234.4067,234.4758,1824.0
2024-02-09 11:45:00,237.52,237.52,237.48,237.49,930.0,234.4857,234.4857,234.4462,234.456,930.0
2024-02-09 11:50:00,237.46,237.46,237.35,237.35,300.0,234.4264,234.4264,234.3178,234.3178,300.0
2024-02-09 11:55:00,237.43,237.43,237.39,237.39,431.0,234.3968,234.3968,234.3573,234.3573,431.0
2024-02-09 12:00:00,237.27,237.27,237.1,237.17,697.0,234.2389,234.2389,234.071,234.1401,697.0
2024-02-09 12:05:00,237.21,237.34,237.21,237.25,789.0,234.1796,234.308,234.1796,234.2191,789.0
2024-02-09 12:10:00,237.22,237.42,237.18,237.42,1212.0,234.1895,234.3869,234.15,234.3869,1212.0
2024-02-09 12:15:00,237.45,237.56,237.22,237.23,800.0,234.4166,234.5252,234.1895,234.1994,800.0
2024-02-09 12:20:00,237.3,237.49,237.3,237.31,2234.0,234.2685,234.456,234.2685,234.2783,2234.0
2024-02-09 12:25:00,237.34,237.37,237.23,237.36,1534.0,234.308,234.3376,234.1994,234.3277,1534.0
2024-02-09 12:30:00,237.39,237.56,237.39,237.56,905.0,234.3573,234.5252,234.3573,234.5252,905.0
2024-02-09 12:35:00,237.6,237.67,237.45,237.46,1017.0,234.5646,234.6337,234.4166,234.4264,1017.0
2024-02-09 12:40:00,237.6,237.77,237.6,237.68,1751.0,234.5646,234.7325,234.5646,234.6436,1751.0
2024-02-09 12:45:00,237.66,237.67,237.6,237.61,600.0,234.6239,234.6337,234.5646,234.5745,600.0
2024-02-09 12:50:00,237.59,237.72,237.58,237.58,2008.0,234.5548,234.6831,234.5449,234.5449,2008.0
2024-02-09 12:55:00,237.58,237.75,237.42,237.75,2743.0,234.5449,234.7127,234.3869,234.7127,2743.0
2024-02-09 13:00:00,237.56,237.6,237.39,237.53,1100.0,234.5252,234.5646,234.3573,234.4955,1100.0
2024-02-09 13:05:00,237.51,237.64,237.4,237.64,1264.0,234.4758,234.6041,234.3672,234.6041,1264.0
2024-02-09 13:10:00,237.69,237.69,237.52,237.64,1500.0,234.6535,234.6535,234.4857,234.6041,1500.0
2024-02-09 13:15:00,237.58,237.67,237.58,237.67,200.0,234.5449,234.6337,234.5449,234.6337,200.0
2024-02-09 13:20:00,237.8,237.8,237.51,237.51,3044.0,234.7621,234.7621,234.4758,234.4758,3044.0
2024-02-09 13:25:00,237.56,237.65,237.51,237.65,1107.0,234.5252,234.614,234.4758,234.614,1107.0
2024-02-09 13:30:00,237.59,237.8,237.59,237.77,1138.0,234.5548,234.7621,234.5548,234.7325,1138.0
2024-02-09 13:35:00,237.8,237.8,237.65,237.71,440.0,234.7621,234.7621,234.614,234.6732,440.0
2024-02-09 13:40:00,237.81,237.89,237.71,237.89,611.0,234.772,234.8509,234.6732,234.8509,611.0
2024-02-09 13:45:00,237.95,238.14,237.89,238.09,10821.0,234.9102,235.0977,234.8509,235.0484,10821.0
2024-02-09 13:50:00,238.22,238.31,238.14,238.23,1781.0,235.1767,235.2656,235.0977,235.1866,1781.0
2024-02-09 13:55:00,238.29,238.31,238.23,238.31,500.0,235.2458,235.2656,235.1866,235.2656,500.0
2024-02-09 14:00:00,238.4,238.56,238.39,238.56,522.0,235.3544,235.5124,235.3445,235.5124,522.0
2024-02-09 14:05:00,238.48,238.6,238.45,238.59,1500.0,235.4334,235.5519,235.4038,235.542,1500.0
2024-02-09 14:10:00,238.65,238.68,238.62,238.68,305.0,235.6012,235.6308,235.5716,235.6308,305.0
2024-02-09 14:15:00,238.63,238.88,238.63,238.8,2300.0,235.5815,235.8283,235.5815,235.7493,2300.0
2024-02-09 14:20:00,238.86,239.0,238.84,238.93,2620.0,235.8085,235.9468,235.7888,235.8777,2620.0
2024-02-09 14:25:00,238.84,238.84,238.73,238.81,1138.0,235.7888,235.7888,235.6802,235.7592,1138.0
2024-02-09 14:30:00,238.83,238.93,238.83,238.87,600.0,235.7789,235.8777,235.7789,235.8184,600.0
2024-02-09 14:35:00,238.87,238.87,238.76,238.81,816.0,235.8184,235.8184,235.7098,235.7592,816.0
2024-02-09 14:40:00,238.92,239.0,238.89,238.93,1510.0,235.8678,235.9468,235.8382,235.8777,1510.0
2024-02-09 14:45:00,238.98,239.02,238.92,238.97,951.0,235.927,235.9665,235.8678,235.9171,951.0
2024-02-09 14:50:00,238.98,239.13,238.9,239.07,2287.0,235.927,236.0751,235.848,236.0159,2287.0
2024-02-09 14:55:00,239.06,239.07,239.05,239.05,600.0,236.006,236.0159,235.9961,235.9961,600.0
2024-02-09 15:00:00,239.11,239.18,239.1,239.13,1436.0,236.0554,236.1245,236.0455,236.0751,1436.0
2024-02-09 15:05:00,239.17,239.17,239.02,239.14,4222.0,236.1146,236.1146,235.9665,236.085,4222.0
2024-02-09 15:10:00,239.09,239.15,238.97,238.98,902.0,236.0356,236.0948,235.9171,235.927,902.0
2024-02-09 15:15:00,238.92,239.09,238.92,239.09,2315.0,235.8678,236.0356,235.8678,236.0356,2315.0
2024-02-09 15:20:00,239.1,239.1,238.9,238.99,2811.0,236.0455,236.0455,235.848,235.9369,2811.0
2024-02-09 15:25:00,238.97,238.97,238.84,238.91,2863.0,235.9171,235.9171,235.7888,235.8579,2863.0
2024-02-09 15:30:00,238.94,239.01,238.88,238.89,3315.0,235.8875,235.9566,235.8283,235.8382,3315.0
2024-02-09 15:35:00,238.86,238.92,238.81,238.87,4038.0,235.8085,235.8678,235.7592,235.8184,4038.0
2024-02-09 15:40:00,238.87,239.08,238.84,239.08,7639.0,235.8184,236.0257,235.7888,236.0257,7639.0
2024-02-09 15:45:00,239.02,239.05,238.58,238.58,8335.0,235.9665,235.9961,235.5321,235.5321,8335.0
2024-02-09 15:50:00,238.58,239.01,238.55,238.95,8477.0,235.5321,235.9566,235.5025,235.8974,8477.0
2024-02-09 15:55:00,238.99,239.12,238.72,238.72,46884.0,235.9369,236.0652,235.6703,235.6703,46884.0
2024-02-12 09:30:00,239.0,239.31,237.88,238.05,11020.0,235.9468,236.2528,234.8411,235.0089,11020.0
2024-02-12 09:35:00,238.05,238.19,237.23,237.23,5292.0,235.0089,235.1471,234.1994,234.1994,5292.0
2024-02-12 09:40:00,237.46,237.65,237.02,237.02,1331.0,234.4264,234.614,233.9921,233.9921,1331.0
2024-02-12 09:45:00,236.87,237.46,236.87,237.3,1652.0,233.844,234.4264,233.844,234.2685,1652.0
2024-02-12 09:50:00,237.47,237.47,236.69,236.79,2755.0,234.4363,234.4363,233.6663,233.765,2755.0
2024-02-12 09:55:00,236.68,236.82,236.21,236.35,2073.0,233.6564,233.7946,233.1924,233.3306,2073.0
2024-02-12 10:00:00,236.37,236.59,236.28,236.59,700.0,233.3504,233.5675,233.2615,233.5675,700.0
2024-02-12 10:05:00,236.64,236.91,236.45,236.46,4245.0,233.6169,233.8835,233.4293,233.4392,4245.0
2024-02-12 10:10:00,236.12,236.51,235.85,236.51,4994.0,233.1035,233.4886,232.837,233.4886,4994.0
2024-02-12 10:15:00,236.61,236.61,236.29,236.29,2592.0,233.5873,233.5873,233.2714,233.2714,2592.0
2024-02-12 10:20:00,236.31,236.45,236.23,236.29,1096.0,233.2911,233.4293,233.2121,233.2714,1096.0
2024-02-12 10:25:00,236.33,236.58,236.29,236.57,500.0,233.3109,233.5577,233.2714,233.5478,500.0
2024-02-12 10:30:00,235.97,236.07,235.68,235.68,2000.0,232.9555,233.0542,232.6692,232.6692,2000.0
2024-02-12 10:35:00,235.85,236.1,235.77,235.82,2100.0,232.837,233.0838,232.758,232.8074,2100.0
2024-02-12 10:40:00,235.99,236.12,235.76,236.12,1896.0,232.9752,233.1035,232.7481,233.1035,1896.0
2024-02-12 10:45:00,236.14,236.14,235.86,235.86,1362.0,233.1233,233.1233,232.8469,232.8469,1362.0
2024-02-12 10:50:00,235.87,236.03,235.75,235.96,3521.0,232.8567,233.0147,232.7383,232.9456,3521.0
2024-02-12 10:55:00,235.92,235.92,235.4,235.68,7454.0,232.9061,232.9061,232.3927,232.6692,7454.0
2024-02-12 11:00:00,235.67,235.95,235.49,235.95,7369.0,232.6593,232.9357,232.4816,232.9357,7369.0
2024-02-12 11:05:00,236.0,236.05,235.61,235.61,5168.0,232.9851,233.0344,232.6001,232.6001,5168.0
2024-02-12 11:10:00,235.71,235.95,235.62,235.85,3135.0,232.6988,232.9357,232.6099,232.837,3135.0
2024-02-12 11:15:00,235.72,235.9,235.53,235.81,3219.0,232.7087,232.8864,232.5211,232.7975,3219.0
2024-02-12 11:20:00,235.79,236.03,235.79,236.0,3341.0,232.7778,233.0147,232.7778,232.9851,3341.0
2024-02-12 11:25:00,235.91,236.0,235.84,235.91,2859.0,232.8962,232.9851,232.8271,232.8962,2859.0
2024-02-12 11:30:00,235.87,236.21,235.87,236.19,3103.0,232.8567,233.1924,232.8567,233.1727,3103.0
2024-02-12 11:35:00,236.26,236.28,236.06,236.07,2980.0,233.2418,233.2615,233.0443,233.0542,2980.0
2024-02-12 11:40:00,236.04,236.28,236.03,236.18,1736.0,233.0246,233.2615,233.0147,233.1628,1736.0
2024-02-12 11:45:00,236.15,236.22,236.05,236.11,1461.0,233.1332,233.2023,233.0344,233.0937,1461.0
2024-02-12 11:50:00,236.2,236.2,236.1,236.17,1507.0,233.1825,233.1825,233.0838,233.1529,1507.0
2024-02-12 11:55:00,236.12,236.19,235.97,236.19,5324.0,233.1035,233.1727,232.9555,233.1727,5324.0
2024-02-12 12:00:00,236.29,236.41,236.11,236.25,4888.0,233.2714,233.3898,233.0937,233.2319,4888.0
2024-02-12 12:05:00,236.3,236.31,236.14,236.21,2153.0,233.2812,233.2911,233.1233,233.1924,2153.0
2024-02-12 12:10:00,236.2,236.38,236.13,236.34,1348.0,233.1825,233.3602,233.1134,233.3207,1348.0
2024-02-12 12:15:00,236.39,236.4,236.32,236.34,702.0,233.3701,233.38,233.301,233.3207,702.0
2024-02-12 12:20:00,236.34,236.47,236.27,236.3,1204.0,233.3207,233.4491,233.2516,233.2812,1204.0
2024-02-12 12:25:00,236.23,236.24,236.15,236.2,1119.0,233.2121,233.222,233.1332,233.1825,1119.0
2024-02-12 12:30:00,236.11,236.13,235.97,236.0,2813.0,233.0937,233.1134,232.9555,232.9851,2813.0
2024-02-12 12:35:00,235.99,235.99,235.9,235.91,2094.0,232.9752,232.9752,232.8864,232.8962,2094.0
2024-02-12 12:40:00,235.88,235.99,235.86,235.97,2777.0,232.8666,232.9752,232.8469,232.9555,2777.0
2024-02-12 12:45:00,235.93,236.05,235.86,235.91,740.0,232.916,233.0344,232.8469,232.8962,740.0
2024-02-12 12:50:00,236.06,236.28,236.06,236.13,1000.0,233.0443,233.2615,233.0443,233.1134,1000.0
2024-02-12 12:55:00,236.13,236.16,236.13,236.16,300.0,233.1134,233.143,233.1134,233.143,300.0
2024-02-12 13:00:00,236.16,236.26,236.12,236.26,2108.0,233.143,233.2418,233.1035,233.2418,2108.0
2024-02-12 13:05:00,236.21,236.31,236.13,236.31,2021.0,233.1924,233.2911,233.1134,233.2911,2021.0
2024-02-12 13:10:00,236.28,236.36,236.22,236.22,1861.0,233.2615,233.3405,233.2023,233.2023,1861.0
2024-02-12 13:15:00,236.26,236.39,236.25,236.39,800.0,233.2418,233.3701,233.2319,233.3701,800.0
2024-02-12 13:20:00,236.56,236.57,236.41,236.41,862.0,233.5379,233.5478,233.3898,233.3898,862.0
2024-02-12 13:25:00,236.41,236.41,236.21,236.29,954.0,233.3898,233.3898,233.1924,233.2714,954.0
2024-02-12 13:30:00,236.3,236.36,236.3,236.36,200.0,233.2812,233.3405,233.2812,233.3405,200.0
2024-02-12 13:35:00,236.34,236.41,236.33,236.33,769.0,233.3207,233.3898,233.3109,233.3109,769.0
2024-02-12 13:40:00,236.25,236.55,236.25,236.43,1756.0,233.2319,233.5281,233.2319,233.4096,1756.0
2024-02-12 13:45:00,236.37,236.43,236.33,236.37,2121.0,233.3504,233.4096,233.3109,233.3504,2121.0
2024-02-12 13:50:00,236.35,236.56,236.33,236.38,2304.0,233.3306,233.5379,233.3109,233.3602,2304.0
2024-02-12 13:55:00,236.4,236.4,236.19,236.19,1011.0,233.38,233.38,233.1727,233.1727,1011.0
2024-02-12 14:00:00,236.18,236.2,236.14,236.19,600.0,233.1628,233.1825,233.1233,233.1727,600.0
2024-02-12 14:05:00,236.11,236.22,236.1,236.18,800.0,233.0937,233.2023,233.0838,233.1628,800.0
2024-02-12 14:10:00,236.1,236.1,235.79,235.84,1408.0,233.0838,233.0838,232.7778,232.8271,1408.0
2024-02-12 14:15:00,235.88,235.97,235.77,235.77,1486.0,232.8666,232.9555,232.758,232.758,1486.0
2024-02-12 14:20:00,235.68,235.68,235.61,235.68,769.0,232.6692,232.6692,232.6001,232.6692,769.0
2024-02-12 14:25:00,235.64,235.7,235.48,235.48,1252.0,232.6297,232.6889,232.4717,232.4717,1252.0
2024-02-12 14:30:00,235.48,235.52,235.39,235.51,1246.0,232.4717,232.5112,232.3829,232.5013,1246.0
2024-02-12 14:35:00,235.59,235.62,235.51,235.52,1575.0,232.5803,232.6099,232.5013,232.5112,1575.0
2024-02-12 14:40:00,235.47,235.48,235.4,235.47,908.0,232.4619,232.4717,232.3927,232.4619,908.0
2024-02-12 14:45:00,235.38,235.38,235.15,235.15,2184.0,232.373,232.373,232.1459,232.1459,2184.0
2024-02-12 14:50:00,235.14,235.2,235.09,235.2,911.0,232.1361,232.1953,232.0867,232.1953,911.0
2024-02-12 14:55:00,235.17,235.22,235.12,235.22,1100.0,232.1657,232.215,232.1163,232.215,1100.0
2024-02-12 15:00:00,235.28,235.37,235.23,235.28,869.0,232.2743,232.3631,232.2249,232.2743,869.0
2024-02-12 15:05:00,235.34,235.41,235.34,235.38,500.0,232.3335,232.4026,232.3335,232.373,500.0
2024-02-12 15:10:00,235.44,235.61,235.43,235.61,817.0,232.4322,232.6001,232.4224,232.6001,817.0
2024-02-12 15:15:00,235.55,235.55,235.34,235.37,1854.0,232.5408,232.5408,232.3335,232.3631,1854.0
2024-02-12 15:20:00,235.35,235.45,235.28,235.28,2310.0,232.3434,232.4421,232.2743,232.2743,2310.0
2024-02-12 15:25:00,235.39,235.49,235.32,235.43,1345.0,232.3829,232.4816,232.3138,232.4224,1345.0
2024-02-12 15:30:00,235.44,235.53,235.34,235.35,2489.0,232.4322,232.5211,232.3335,232.3434,2489.0
2024-02-12 15:35:00,235.34,235.56,235.26,235.47,2803.0,232.3335,232.5507,232.2545,232.4619,2803.0
2024-02-12 15:40:00,235.43,235.75,235.43,235.73,4855.0,232.4224,232.7383,232.4224,232.7185,4855.0
2024-02-12 15:45:00,235.73,236.23,235.71,236.23,8770.0,232.7185,233.2121,232.6988,233.2121,8770.0
2024-02-12 15:50:00,236.29,236.29,236.08,236.19,13150.0,233.2714,233.2714,233.0641,233.1727,13150.0
2024-02-12 15:55:00,236.19,236.19,235.48,235.6,54108.0,233.1727,233.1727,232.4717,232.5902,54108.0
2024-02-13 09:30:00,237.33,237.97,235.96,236.45,21821.0,234.2981,234.9299,232.9456,233.4293,21821.0
2024-02-13 09:35:00,236.4,236.73,235.3,235.3,5147.0,233.38,233.7058,232.294,232.294,5147.0
2024-02-13 09:40:00,235.83,236.71,235.62,236.6,5955.0,232.8173,233.686,232.6099,233.5774,5955.0
2024-02-13 09:45:00,236.39,236.55,236.13,236.25,3935.0,233.3701,233.5281,233.1134,233.2319,3935.0
2024-02-13 09:50:00,236.29,236.55,236.15,236.2,2125.0,233.2714,233.5281,233.1332,233.1825,2125.0
2024-02-13 09:55:00,236.35,236.46,236.03,236.15,7421.0,233.3306,233.4392,233.0147,233.1332,7421.0
2024-02-13 10:00:00,236.04,236.27,235.7,235.93,5275.0,233.0246,233.2516,232.6889,232.916,5275.0
2024-02-13 10:05:00,236.03,236.16,235.78,236.11,4502.0,233.0147,233.143,232.7679,233.0937,4502.0
2024-02-13 10:10:00,236.16,236.29,235.9,235.91,3015.0,233.143,233.2714,232.8864,232.8962,3015.0
2024-02-13 10:15:00,235.98,236.01,235.29,235.49,3652.0,232.9653,232.995,232.2842,232.4816,3652.0
2024-02-13 10:20:00,235.44,235.44,234.87,234.97,8351.0,232.4322,232.4322,231.8695,231.9682,8351.0
2024-02-13 10:25:00,234.87,235.09,234.76,234.92,7369.0,231.8695,232.0867,231.7609,231.9189,7369.0
2024-02-13 10:30:00,234.83,235.11,234.78,235.08,13631.0,231.83,232.1065,231.7807,232.0768,13631.0
2024-02-13 10:35:00,234.99,235.3,234.61,234.68,6403.0,231.988,232.294,231.6128,231.6819,6403.0
2024-02-13 10:40:00,234.52,234.73,234.32,234.61,9679.0,231.524,231.7313,231.3265,231.6128,9679.0
2024-02-13 10:45:00,234.54,234.68,234.32,234.53,6639.0,231.5437,231.6819,231.3265,231.5339,6639.0
2024-02-13 10:50:00,234.59,234.67,234.41,234.58,4986.0,231.5931,231.6721,231.4154,231.5832,4986.0
2024-02-13 10:55:00,234.58,234.68,234.5,234.56,5894.0,231.5832,231.6819,231.5042,231.5635,5894.0
2024-02-13 11:00:00,234.49,234.49,234.32,234.33,3586.0,231.4944,231.4944,231.3265,231.3364,3586.0
2024-02-13 11:05:00,234.39,234.6,234.32,234.55,7568.0,231.3956,231.603,231.3265,231.5536,7568.0
2024-02-13 11:10:00,234.48,234.48,234.3,234.41,2533.0,231.4845,231.4845,231.3068,231.4154,2533.0
2024-02-13 11:15:00,234.45,235.19,234.44,235.17,2723.0,231.4549,232.1854,231.445,232.1657,2723.0
2024-02-13 11:20:00,235.27,235.29,235.14,235.14,1107.0,232.2644,232.2842,232.1361,232.1361,1107.0
2024-02-13 11:25:00,235.14,235.36,235.12,235.25,1615.0,232.1361,232.3533,232.1163,232.2447,1615.0
2024-02-13 11:30:00,235.36,235.8,235.0,235.56,214110.0,232.3533,232.7876,231.9979,232.5507,214110.0
2024-02-13 11:35:00,235.4,235.78,235.17,235.65,3202.0,232.3927,232.7679,232.1657,232.6396,3202.0
2024-02-13 11:40:00,235.68,235.68,235.39,235.5,1432.0,232.6692,232.6692,232.3829,232.4915,1432.0
2024-02-13 11:45:00,235.34,235.34,235.04,235.27,1894.0,232.3335,232.3335,232.0373,232.2644,1894.0
2024-02-13 11:50:00,235.37,235.47,235.34,235.34,445.0,232.3631,232.4619,232.3335,232.3335,445.0
2024-02-13 11:55:00,235.25,235.51,235.25,235.46,700.0,232.2447,232.5013,232.2447,232.452,700.0
2024-02-13 12:00:00,235.36,235.36,235.16,235.19,1156.0,232.3533,232.3533,232.1558,232.1854,1156.0
2024-02-13 12:05:00,235.14,235.22,235.04,235.04,1229.0,232.1361,232.215,232.0373,232.0373,1229.0
2024-02-13 12:10:00,235.01,235.12,235.01,235.1,1801.0,232.0077,232.1163,232.0077,232.0966,1801.0
2024-02-13 12:15:00,235.16,235.18,235.08,235.17,401.0,232.1558,232.1756,232.0768,232.1657,401.0
2024-02-13 12:20:00,235.28,235.3,235.2,235.2,453.0,232.2743,232.294,232.1953,232.1953,453.0
2024-02-13 12:25:00,235.17,235.17,234.98,235.09,1128.0,232.1657,232.1657,231.9781,232.0867,1128.0
2024-02-13 12:30:00,235.2,235.2,235.12,235.12,400.0,232.1953,232.1953,232.1163,232.1163,400.0
2024-02-13 12:35:00,235.2,235.23,235.0,235.0,1256.0,232.1953,232.2249,231.9979,231.9979,1256.0
2024-02-13 12:40:00,235.0,235.26,234.93,235.2,6517.0,231.9979,232.2545,231.9288,232.1953,6517.0
2024-02-13 12:45:00,235.16,235.38,235.15,235.26,1512.0,232.1558,232.373,232.1459,232.2545,1512.0
2024-02-13 12:50:00,235.28,235.44,235.26,235.31,3007.0,232.2743,232.4322,232.2545,232.3039,3007.0
2024-02-13 12:55:00,235.24,235.6,235.24,235.57,9851.0,232.2348,232.5902,232.2348,232.5606,9851.0
2024-02-13 13:00:00,235.63,235.82,235.53,235.69,4930.0,232.6198,232.8074,232.5211,232.679,4930.0
2024-02-13 13:05:00,235.62,235.72,235.38,235.43,3233.0,232.6099,232.7087,232.373,232.4224,3233.0
2024-02-13 13:10:00,235.3,235.62,235.26,235.51,3758.0,232.294,232.6099,232.2545,232.5013,3758.0
2024-02-13 13:15:00,235.59,236.08,235.58,236.02,6812.0,232.5803,233.0641,232.5704,233.0048,6812.0
2024-02-13 13:20:00,235.94,236.03,235.67,235.67,3882.0,232.9258,233.0147,232.6593,232.6593,3882.0
2024-02-13 13:25:00,235.6,236.01,235.48,236.01,3951.0,232.5902,232.995,232.4717,232.995,3951.0
2024-02-13 13:30:00,235.96,236.03,235.8,235.83,3400.0,232.9456,233.0147,232.7876,232.8173,3400.0
2024-02-13 13:35:00,235.76,235.82,235.66,235.81,3688.0,232.7481,232.8074,232.6494,232.7975,3688.0
2024-02-13 13:40:00,235.77,235.89,235.68,235.68,3022.0,232.758,232.8765,232.6692,232.6692,3022.0
2024-02-13 13:45:00,235.7,236.3,235.7,236.12,8415.0,232.6889,233.2812,232.6889,233.1035,8415.0
2024-02-13 13:50:00,236.1,236.22,235.92,236.22,4153.0,233.0838,233.2023,232.9061,233.2023,4153.0
2024-02-13 13:55:00,236.21,236.5,236.21,236.45,2438.0,233.1924,233.4787,233.1924,233.4293,2438.0
2024-02-13 14:00:00,236.44,236.64,236.4,236.6,11738.0,233.4195,233.6169,233.38,233.5774,11738.0
2024-02-13 14:05:00,236.48,236.74,236.47,236.74,5117.0,233.4589,233.7156,233.4491,233.7156,5117.0
2024-02-13 14:10:00,236.8,236.89,236.54,236.68,7164.0,233.7749,233.8637,233.5182,233.6564,7164.0
2024-02-13 14:15:00,236.73,236.76,236.43,236.57,7656.0,233.7058,233.7354,233.4096,233.5478,7656.0
2024-02-13 14:20:00,236.58,236.69,236.58,236.62,1323.0,233.5577,233.6663,233.5577,233.5972,1323.0
2024-02-13 14:25:00,236.53,236.53,236.28,236.35,1843.0,233.5083,233.5083,233.2615,233.3306,1843.0
2024-02-13 14:30:00,236.23,236.37,236.19,236.35,2333.0,233.2121,233.3504,233.1727,233.3306,2333.0
2024-02-13 14:35:00,236.36,236.4,236.34,236.35,1019.0,233.3405,233.38,233.3207,233.3306,1019.0
2024-02-13 14:40:00,236.38,236.57,236.37,236.42,1469.0,233.3602,233.5478,233.3504,233.3997,1469.0
2024-02-13 14:45:00,236.4,236.4,236.0,236.05,2327.0,233.38,233.38,232.9851,233.0344,2327.0
2024-02-13 14:50:00,235.97,235.97,235.69,235.75,1703.0,232.9555,232.9555,232.679,232.7383,1703.0
2024-02-13 14:55:00,235.76,235.82,235.71,235.71,2244.0,232.7481,232.8074,232.6988,232.6988,2244.0
2024-02-13 15:00:00,235.72,235.73,235.25,235.3,2751.0,232.7087,232.7185,232.2447,232.294,2751.0
2024-02-13 15:05:00,235.3,235.35,234.97,235.11,3593.0,232.294,232.3434,231.9682,232.1065,3593.0
2024-02-13 15:10:00,235.04,235.34,235.04,235.21,2816.0,232.0373,232.3335,232.0373,232.2052,2816.0
2024-02-13 15:15:00,235.24,235.24,235.06,235.06,2720.0,232.2348,232.2348,232.0571,232.0571,2720.0
2024-02-13 15:20:00,235.14,235.37,235.13,235.33,4221.0,232.1361,232.3631,232.1262,232.3236,4221.0
2024-02-13 15:25:00,235.47,235.72,235.43,235.66,2902.0,232.4619,232.7087,232.4224,232.6494,2902.0
2024-02-13 15:30:00,235.6,235.6,235.4,235.6,4541.0,232.5902,232.5902,232.3927,232.5902,4541.0
2024-02-13 15:35:00,235.62,235.66,235.42,235.44,4102.0,232.6099,232.6494,232.4125,232.4322,4102.0
2024-02-13 15:40:00,235.52,235.67,235.48,235.61,7067.0,232.5112,232.6593,232.4717,232.6001,7067.0
2024-02-13 15:45:00,235.63,235.95,235.63,235.94,7161.0,232.6198,232.9357,232.6198,232.9258,7161.0
2024-02-13 15:50:00,235.92,236.08,235.87,236.05,11820.0,232.9061,233.0641,232.8567,233.0344,11820.0
2024-02-13 15:55:00,236.06,236.34,236.04,236.26,53652.0,233.0443,233.3207,233.0246,233.2418,53652.0
2024-02-14 09:30:00,236.46,237.43,236.46,237.42,8496.0,233.4392,234.3968,233.4392,234.3869,8496.0
2024-02-14 09:35:00,237.06,237.8,237.05,237.28,3509.0,234.0315,234.7621,234.0217,234.2487,3509.0
2024-02-14 09:40:00,237.6,238.41,237.51,238.2,5121.0,234.5646,235.3643,234.4758,235.157,5121.0
2024-02-14 09:45:00,238.28,238.56,238.0,238.0,1743.0,235.236,235.5124,234.9595,234.9595,1743.0
2024-02-14 09:50:00,238.28,238.59,238.23,238.36,4143.0,235.236,235.542,235.1866,235.3149,4143.0
2024-02-14 09:55:00,238.22,238.22,237.53,237.93,2141.0,235.1767,235.1767,234.4955,234.8904,2141.0
2024-02-14 10:00:00,237.95,238.13,237.19,237.19,1801.0,234.9102,235.0879,234.1599,234.1599,1801.0
2024-02-14 10:05:00,237.39,237.64,237.07,237.24,2605.0,234.3573,234.6041,234.0414,234.2092,2605.0
2024-02-14 10:10:00,237.38,237.78,237.32,237.78,2464.0,234.3475,234.7423,234.2882,234.7423,2464.0
2024-02-14 10:15:00,237.68,238.0,237.63,237.71,1500.0,234.6436,234.9595,234.5943,234.6732,1500.0
2024-02-14 10:20:00,237.7,237.87,237.47,237.75,3876.0,234.6634,234.8312,234.4363,234.7127,3876.0
2024-02-14 10:25:00,237.78,238.03,237.78,237.96,1254.0,234.7423,234.9891,234.7423,234.92,1254.0
2024-02-14 10:30:00,238.06,238.45,238.06,238.45,7223.0,235.0188,235.4038,235.0188,235.4038,7223.0
2024-02-14 10:35:00,238.45,238.54,238.29,238.36,4114.0,235.4038,235.4926,235.2458,235.3149,4114.0
2024-02-14 10:40:00,238.47,238.66,238.15,238.66,3499.0,235.4235,235.6111,235.1076,235.6111,3499.0
2024-02-14 10:45:00,238.74,238.91,238.74,238.75,1602.0,235.6901,235.8579,235.6901,235.6999,1602.0
2024-02-14 10:50:00,238.62,238.82,238.58,238.65,719.0,235.5716,235.7691,235.5321,235.6012,719.0
2024-02-14 10:55:00,238.73,238.87,238.71,238.75,2519.0,235.6802,235.8184,235.6605,235.6999,2519.0
2024-02-14 11:00:00,238.62,238.75,238.62,238.75,400.0,235.5716,235.6999,235.5716,235.6999,400.0
2024-02-14 11:05:00,238.84,238.85,238.75,238.75,1446.0,235.7888,235.7987,235.6999,235.6999,1446.0
2024-02-14 11:10:00,238.75,238.93,238.69,238.69,1479.0,235.6999,235.8777,235.6407,235.6407,1479.0
2024-02-14 11:15:00,238.71,238.79,238.58,238.66,1221.0,235.6605,235.7394,235.5321,235.6111,1221.0
2024-02-14 11:20:00,238.64,238.71,238.59,238.66,4266.0,235.5914,235.6605,235.542,235.6111,4266.0
2024-02-14 11:25:00,238.65,238.82,238.65,238.7,1002.0,235.6012,235.7691,235.6012,235.6506,1002.0
2024-02-14 11:30:00,238.69,238.73,238.49,238.55,1329.0,235.6407,235.6802,235.4433,235.5025,1329.0
2024-02-14 11:35:00,238.52,238.54,238.44,238.52,509.0,235.4729,235.4926,235.3939,235.4729,509.0
2024-02-14 11:40:00,238.63,238.63,238.2,238.2,1271.0,235.5815,235.5815,235.157,235.157,1271.0
2024-02-14 11:45:00,238.2,238.2,238.1,238.1,713.0,235.157,235.157,235.0583,235.0583,713.0
2024-02-14 11:50:00,238.13,238.13,238.13,238.13,300.0,235.0879,235.0879,235.0879,235.0879,300.0
2024-02-14 11:55:00,238.05,238.06,237.78,237.93,3275.0,235.0089,235.0188,234.7423,234.8904,3275.0
2024-02-14 12:00:00,237.88,237.88,237.66,237.82,1539.0,234.8411,234.8411,234.6239,234.7818,1539.0
2024-02-14 12:05:00,237.76,237.84,237.69,237.84,737.0,234.7226,234.8016,234.6535,234.8016,737.0
2024-02-14 12:10:00,237.73,237.73,237.69,237.7,593.0,234.693,234.693,234.6535,234.6634,593.0
2024-02-14 12:15:00,237.7,237.78,237.56,237.56,1548.0,234.6634,234.7423,234.5252,234.5252,1548.0
2024-02-14 12:20:00,237.58,237.58,237.38,237.4,3858.0,234.5449,234.5449,234.3475,234.3672,3858.0
2024-02-14 12:25:00,237.33,237.33,237.25,237.27,1300.0,234.2981,234.2981,234.2191,234.2389,1300.0
2024-02-14 12:30:00,237.21,237.39,237.17,237.29,5623.0,234.1796,234.3573,234.1401,234.2586,5623.0
2024-02-14 12:35:00,237.29,237.36,237.25,237.25,2720.0,234.2586,234.3277,234.2191,234.2191,2720.0
2024-02-14 12:40:00,237.24,237.5,237.16,237.5,5814.0,234.2092,234.4659,234.1303,234.4659,5814.0
2024-02-14 12:45:00,237.47,237.55,237.47,237.5,1563.0,234.4363,234.5153,234.4363,234.4659,1563.0
2024-02-14 12:50:00,237.5,237.65,237.49,237.61,17006.0,234.4659,234.614,234.456,234.5745,17006.0
2024-02-14 12:55:00,237.61,237.65,237.49,237.52,1924.0,234.5745,234.614,234.456,234.4857,1924.0
2024-02-14 13:00:00,237.54,237.59,237.52,237.56,1826.0,234.5054,234.5548,234.4857,234.5252,1826.0
2024-02-14 13:05:00,237.57,237.77,237.57,237.7,2616.0,234.535,234.7325,234.535,234.6634,2616.0
2024-02-14 13:10:00,237.69,237.7,237.57,237.61,2030.0,234.6535,234.6634,234.535,234.5745,2030.0
2024-02-14 13:15:00,237.56,237.56,237.51,237.53,1663.0,234.5252,234.5252,234.4758,234.4955,1663.0
2024-02-14 13:20:00,237.46,237.47,237.21,237.24,1938.0,234.4264,234.4363,234.1796,234.2092,1938.0
2024-02-14 13:25:00,237.2,237.28,237.19,237.28,2382.0,234.1698,234.2487,234.1599,234.2487,2382.0
2024-02-14 13:30:00,237.32,237.4,237.29,237.4,700.0,234.2882,234.3672,234.2586,234.3672,700.0
2024-02-14 13:35:00,237.56,237.73,237.54,237.62,2563.0,234.5252,234.693,234.5054,234.5844,2563.0
2024-02-14 13:40:00,237.54,237.65,237.52,237.52,1787.0,234.5054,234.614,234.4857,234.4857,1787.0
2024-02-14 13:45:00,237.47,237.51,237.41,237.49,1968.0,234.4363,234.4758,234.3771,234.456,1968.0
2024-02-14 13:50:00,237.37,237.5,237.37,237.5,2010.0,234.3376,234.4659,234.3376,234.4659,2010.0
2024-02-14 13:55:00,237.5,237.6,237.45,237.59,4014.0,234.4659,234.5646,234.4166,234.5548,4014.0
2024-02-14 14:00:00,237.63,237.63,237.47,237.47,6119.0,234.5943,234.5943,234.4363,234.4363,6119.0
2024-02-14 14:05:00,237.45,237.45,237.04,237.05,2748.0,234.4166,234.4166,234.0118,234.0217,2748.0
2024-02-14 14:10:00,237.01,237.13,237.01,237.05,3100.0,233.9822,234.1006,233.9822,234.0217,3100.0
2024-02-14 14:15:00,237.03,237.03,237.01,237.01,1120.0,234.0019,234.0019,233.9822,233.9822,1120.0
2024-02-14 14:20:00,237.02,237.31,237.01,237.27,2211.0,233.9921,234.2783,233.9822,234.2389,2211.0
2024-02-14 14:25:00,237.24,237.39,237.24,237.39,1400.0,234.2092,234.3573,234.2092,234.3573,1400.0
2024-02-14 14:30:00,237.46,237.5,237.39,237.48,1138.0,234.4264,234.4659,234.3573,234.4462,1138.0
2024-02-14 14:35:00,237.6,237.74,237.54,237.67,3766.0,234.5646,234.7029,234.5054,234.6337,3766.0
2024-02-14 14:40:00,237.56,237.61,237.47,237.47,1545.0,234.5252,234.5745,234.4363,234.4363,1545.0
2024-02-14 14:45:00,237.47,237.5,237.37,237.5,4101.0,234.4363,234.4659,234.3376,234.4659,4101.0
2024-02-14 14:50:00,237.51,237.51,237.07,237.07,4475.0,234.4758,234.4758,234.0414,234.0414,4475.0
2024-02-14 14:55:00,237.02,237.17,237.01,237.09,3122.0,233.9921,234.1401,233.9822,234.0612,3122.0
2024-02-14 15:00:00,237.16,237.21,237.09,237.16,3964.0,234.1303,234.1796,234.0612,234.1303,3964.0
2024-02-14 15:05:00,237.14,237.44,237.13,237.39,895.0,234.1105,234.4067,234.1006,234.3573,895.0
2024-02-14 15:10:00,237.53,237.79,237.51,237.66,3012.0,234.4955,234.7522,234.4758,234.6239,3012.0
2024-02-14 15:15:00,237.65,237.87,237.64,237.82,1696.0,234.614,234.8312,234.6041,234.7818,1696.0
2024-02-14 15:20:00,237.81,237.95,237.78,237.95,1258.0,234.772,234.9102,234.7423,234.9102,1258.0
2024-02-14 15:25:00,237.94,238.31,237.9,238.26,3678.0,234.9003,235.2656,234.8608,235.2162,3678.0
2024-02-14 15:30:00,238.21,238.22,237.97,237.97,4636.0,235.1668,235.1767,234.9299,234.9299,4636.0
2024-02-14 15:35:00,238.05,238.13,237.93,238.06,4215.0,235.0089,235.0879,234.8904,235.0188,4215.0
2024-02-14 15:40:00,238.09,238.11,237.99,238.0,5245.0,235.0484,235.0681,234.9497,234.9595,5245.0
2024-02-14 15:45:00,238.06,238.37,238.06,238.24,6123.0,235.0188,235.3248,235.0188,235.1965,6123.0
2024-02-14 15:50:00,238.28,238.67,238.28,238.67,15985.0,235.236,235.621,235.236,235.621,15985.0
2024-02-14 15:55:00,238.67,238.77,238.53,238.65,46418.0,235.621,235.7197,235.4828,235.6012,46418.0
2024-02-15 09:30:00,238.8,238.88,238.06,238.84,12661.0,235.7493,235.8283,235.0188,235.7888,12661.0
2024-02-15 09:35:00,238.67,240.0,238.45,239.92,7841.0,235.621,236.934,235.4038,236.855,7841.0
2024-02-15 09:40:00,239.89,239.89,239.11,239.53,4664.0,236.8254,236.8254,236.0554,236.47,4664.0
2024-02-15 09:45:00,239.31,240.1,239.31,239.96,2100.0,236.2528,237.0327,236.2528,236.8945,2100.0
2024-02-15 09:50:00,239.95,240.27,239.57,239.9,4482.0,236.8846,237.2005,236.5095,236.8353,4482.0
2024-02-15 09:55:00,240.05,240.5,239.57,240.47,8756.0,236.9833,237.4276,236.5095,237.398,8756.0
2024-02-15 10:00:00,240.53,240.88,240.35,240.84,9254.0,237.4572,237.8027,237.2795,237.7632,9254.0
2024-02-15 10:05:00,240.71,240.71,239.84,239.89,5788.0,237.6349,237.6349,236.776,236.8254,5788.0
2024-02-15 10:10:00,239.89,239.89,239.27,239.27,5848.0,236.8254,236.8254,236.2133,236.2133,5848.0
2024-02-15 10:15:00,239.4,239.69,239.33,239.64,3263.0,236.3416,236.6279,236.2725,236.5786,3263.0
2024-02-15 10:20:00,239.69,239.76,239.47,239.52,3659.0,236.6279,236.697,236.4108,236.4601,3659.0
2024-02-15 10:25:00,239.58,239.91,239.4,239.85,2343.0,236.5193,236.8451,236.3416,236.7859,2343.0
2024-02-15 10:30:00,239.71,240.02,239.58,239.63,6305.0,236.6477,236.9537,236.5193,236.5687,6305.0
2024-02-15 10:35:00,239.69,240.39,239.62,240.39,3122.0,236.6279,237.319,236.5588,237.319,3122.0
2024-02-15 10:40:00,240.43,240.43,240.05,240.22,1700.0,237.3585,237.3585,236.9833,237.1512,1700.0
2024-02-15 10:45:00,240.11,240.36,240.1,240.28,2000.0,237.0426,237.2894,237.0327,237.2104,2000.0
2024-02-15 10:50:00,240.2,240.72,240.2,240.71,1891.0,237.1314,237.6448,237.1314,237.6349,1891.0
2024-02-15 10:55:00,240.69,240.71,240.51,240.52,1418.0,237.6152,237.6349,237.4375,237.4473,1418.0
2024-02-15 11:00:00,240.49,240.49,240.18,240.18,1475.0,237.4177,237.4177,237.1117,237.1117,1475.0
2024-02-15 11:05:00,240.11,240.35,240.1,240.31,923.0,237.0426,237.2795,237.0327,237.24,923.0
2024-02-15 11:10:00,240.4,240.64,240.34,240.5,1438.0,237.3289,237.5658,237.2696,237.4276,1438.0
2024-02-15 11:15:00,240.46,240.54,240.44,240.46,782.0,237.3881,237.4671,237.3684,237.3881,782.0
2024-02-15 11:20:00,240.39,240.39,240.09,240.27,1601.0,237.319,237.319,237.0228,237.2005,1601.0
2024-02-15 11:25:00,240.23,240.23,239.83,240.03,1280.0,237.161,237.161,236.7662,236.9636,1280.0
2024-02-15 11:30:00,240.05,240.07,239.87,240.02,1703.0,236.9833,237.0031,236.8056,236.9537,1703.0
2024-02-15 11:35:00,239.93,240.22,239.93,240.22,1010.0,236.8649,237.1512,236.8649,237.1512,1010.0
2024-02-15 11:40:00,240.22,240.48,240.22,240.48,1205.0,237.1512,237.4078,237.1512,237.4078,1205.0
2024-02-15 11:45:00,240.48,240.48,240.26,240.26,1111.0,237.4078,237.4078,237.1907,237.1907,1111.0
2024-02-15 11:50:00,240.3,240.46,240.19,240.41,3093.0,237.2301,237.3881,237.1216,237.3387,3093.0
2024-02-15 11:55:00,240.34,240.37,240.31,240.37,3265.0,237.2696,237.2993,237.24,237.2993,3265.0
2024-02-15 12:00:00,240.43,240.63,240.43,240.51,1102.0,237.3585,237.5559,237.3585,237.4375,1102.0
2024-02-15 12:05:00,240.59,240.59,240.54,240.54,1612.0,237.5164,237.5164,237.4671,237.4671,1612.0
2024-02-15 12:10:00,240.66,240.97,240.66,240.72,1954.0,237.5855,237.8916,237.5855,237.6448,1954.0
2024-02-15 12:15:00,240.66,240.72,240.58,240.72,1105.0,237.5855,237.6448,237.5066,237.6448,1105.0
2024-02-15 12:20:00,240.62,240.66,240.61,240.62,500.0,237.5461,237.5855,237.5362,237.5461,500.0
2024-02-15 12:25:00,240.56,240.85,240.56,240.84,1685.0,237.4868,237.7731,237.4868,237.7632,1685.0
2024-02-15 12:30:00,240.73,240.88,240.73,240.74,1286.0,237.6547,237.8027,237.6547,237.6645,1286.0
2024-02-15 12:35:00,240.74,241.07,240.73,241.05,1117.0,237.6645,237.9903,237.6547,237.9706,1117.0
2024-02-15 12:40:00,241.12,241.18,241.03,241.09,1609.0,238.0397,238.0989,237.9508,238.0101,1609.0
2024-02-15 12:45:00,241.13,241.34,241.12,241.32,1840.0,238.0495,238.2569,238.0397,238.2371,1840.0
2024-02-15 12:50:00,241.27,241.28,241.14,241.14,1787.0,238.1878,238.1976,238.0594,238.0594,1787.0
2024-02-15 12:55:00,241.22,241.29,241.15,241.22,1700.0,238.1384,238.2075,238.0693,238.1384,1700.0
2024-02-15 13:00:00,241.16,241.16,241.03,241.03,1676.0,238.0792,238.0792,237.9508,237.9508,1676.0
2024-02-15 13:05:00,241.03,241.28,241.03,241.14,2160.0,237.9508,238.1976,237.9508,238.0594,2160.0
2024-02-15 13:10:00,241.25,241.3,241.1,241.1,1548.0,238.168,238.2174,238.0199,238.0199,1548.0
2024-02-15 13:15:00,241.1,241.18,241.02,241.11,5249.0,238.0199,238.0989,237.941,238.0298,5249.0
2024-02-15 13:20:00,241.14,241.18,240.86,240.96,2204.0,238.0594,238.0989,237.783,237.8817,2204.0
2024-02-15 13:25:00,240.89,240.98,240.53,240.75,3899.0,237.8126,237.9015,237.4572,237.6744,3899.0
2024-02-15 13:30:00,240.83,240.83,240.73,240.79,897.0,237.7534,237.7534,237.6547,237.7139,897.0
2024-02-15 13:35:00,240.59,240.63,240.39,240.53,1744.0,237.5164,237.5559,237.319,237.4572,1744.0
2024-02-15 13:40:00,240.53,240.61,240.36,240.39,1518.0,237.4572,237.5362,237.2894,237.319,1518.0
2024-02-15 13:45:00,240.38,240.43,240.25,240.4,3346.0,237.3091,237.3585,237.1808,237.3289,3346.0
2024-02-15 13:50:00,240.41,240.57,240.33,240.57,1208.0,237.3387,237.4967,237.2598,237.4967,1208.0
2024-02-15 13:55:00,240.7,240.75,240.55,240.55,1926.0,237.625,237.6744,237.477,237.477,1926.0
2024-02-15 14:00:00,240.64,240.91,240.63,240.91,2870.0,237.5658,237.8324,237.5559,237.8324,2870.0
2024-02-15 14:05:00,240.92,241.07,240.87,240.97,1478.0,237.8422,237.9903,237.7929,237.8916,1478.0
2024-02-15 14:10:00,241.02,241.48,241.02,241.48,15505.0,237.941,238.3951,237.941,238.3951,15505.0
2024-02-15 14:15:00,241.42,241.44,241.12,241.17,6633.0,238.3358,238.3556,238.0397,238.089,6633.0
2024-02-15 14:20:00,241.18,241.23,241.17,241.2,2570.0,238.0989,238.1483,238.089,238.1187,2570.0
2024-02-15 14:25:00,241.21,241.67,241.17,241.67,8153.0,238.1285,238.5826,238.089,238.5826,8153.0
2024-02-15 14:30:00,241.61,241.89,241.61,241.87,4768.0,238.5234,238.7998,238.5234,238.7801,4768.0
2024-02-15 14:35:00,241.9,241.93,241.7,241.75,5357.0,238.8097,238.8393,238.6123,238.6616,5357.0
2024-02-15 14:40:00,241.75,241.77,241.47,241.53,3477.0,238.6616,238.6814,238.3852,238.4444,3477.0
2024-02-15 14:45:00,241.64,241.8,241.64,241.8,3188.0,238.553,238.711,238.553,238.711,3188.0
2024-02-15 14:50:00,241.8,241.95,241.8,241.95,2505.0,238.711,238.8591,238.711,238.8591,2505.0
2024-02-15 14:55:00,241.95,242.03,241.69,241.75,6907.0,238.8591,238.938,238.6024,238.6616,6907.0
2024-02-15 15:00:00,241.7,241.7,241.44,241.44,1979.0,238.6123,238.6123,238.3556,238.3556,1979.0
2024-02-15 15:05:00,241.44,241.5,241.34,241.47,4230.0,238.3556,238.4148,238.2569,238.3852,4230.0
2024-02-15 15:10:00,241.53,241.53,241.37,241.45,1777.0,238.4444,238.4444,238.2865,238.3655,1777.0
2024-02-15 15:15:00,241.51,241.66,241.34,241.66,8282.0,238.4247,238.5728,238.2569,238.5728,8282.0
2024-02-15 15:20:00,241.7,241.73,241.4,241.42,3695.0,238.6123,238.6419,238.3161,238.3358,3695.0
2024-02-15 15:25:00,241.41,241.43,241.27,241.42,3345.0,238.326,238.3457,238.1878,238.3358,3345.0
2024-02-15 15:30:00,241.39,241.39,241.17,241.17,3691.0,238.3062,238.3062,238.089,238.089,3691.0
2024-02-15 15:35:00,241.15,241.15,240.77,240.86,7491.0,238.0693,238.0693,237.6941,237.783,7491.0
2024-02-15 15:40:00,240.91,240.92,240.82,240.82,6818.0,237.8324,237.8422,237.7435,237.7435,6818.0
2024-02-15 15:45:00,240.82,240.82,240.58,240.62,10807.0,237.7435,237.7435,237.5066,237.5461,10807.0
2024-02-15 15:50:00,240.41,240.52,240.29,240.51,15832.0,237.3387,237.4473,237.2203,237.4375,15832.0
2024-02-15 15:55:00,240.63,240.66,240.34,240.64,28645.0,237.5559,237.5855,237.2696,237.5658,28645.0
2024-02-16 09:30:00,241.04,241.21,241.04,241.21,27756.0,237.9607,238.1285,237.9607,238.1285,27756.0
2024-02-16 09:35:00,240.81,240.84,240.16,240.19,15144.0,237.7336,237.7632,237.0919,237.1216,15144.0
2024-02-16 09:40:00,240.59,240.87,240.55,240.69,3100.0,237.5164,237.7929,237.477,237.6152,3100.0
2024-02-16 09:45:00,240.72,240.86,240.71,240.84,1147.0,237.6448,237.783,237.6349,237.7632,1147.0
2024-02-16 09:50:00,240.8,241.34,240.79,241.08,2956.0,237.7238,238.2569,237.7139,238.0002,2956.0
2024-02-16 09:55:00,240.92,241.1,240.82,240.82,5735.0,237.8422,238.0199,237.7435,237.7435,5735.0
2024-02-16 10:00:00,240.79,241.33,240.7,241.33,1225.0,237.7139,238.247,237.625,238.247,1225.0
2024-02-16 10:05:00,241.13,241.13,240.74,240.74,3711.0,238.0495,238.0495,237.6645,237.6645,3711.0
2024-02-16 10:10:00,240.69,240.82,240.44,240.49,4540.0,237.6152,237.7435,237.3684,237.4177,4540.0
2024-02-16 10:15:00,240.43,240.68,240.31,240.68,2300.0,237.3585,237.6053,237.24,237.6053,2300.0
2024-02-16 10:20:00,240.65,240.73,240.26,240.62,2300.0,237.5757,237.6547,237.1907,237.5461,2300.0
2024-02-16 10:25:00,240.7,240.99,240.7,240.99,1709.0,237.625,237.9113,237.625,237.9113,1709.0
2024-02-16 10:30:00,240.96,240.96,240.63,240.81,1600.0,237.8817,237.8817,237.5559,237.7336,1600.0
2024-02-16 10:35:00,240.83,241.03,240.79,241.03,1683.0,237.7534,237.9508,237.7139,237.9508,1683.0
2024-02-16 10:40:00,240.78,240.85,240.63,240.71,5925.0,237.704,237.7731,237.5559,237.6349,5925.0
2024-02-16 10:45:00,240.91,241.03,240.86,241.03,3449.0,237.8324,237.9508,237.783,237.9508,3449.0
2024-02-16 10:50:00,241.03,241.44,241.03,241.44,1510.0,237.9508,238.3556,237.9508,238.3556,1510.0
2024-02-16 10:55:00,241.53,241.57,241.42,241.54,3313.0,238.4444,238.4839,238.3358,238.4543,3313.0
2024-02-16 11:00:00,241.53,241.69,241.53,241.63,516.0,238.4444,238.6024,238.4444,238.5432,516.0
2024-02-16 11:05:00,241.59,241.61,241.59,241.61,300.0,238.5037,238.5234,238.5037,238.5234,300.0
2024-02-16 11:10:00,241.54,241.55,241.28,241.33,4128.0,238.4543,238.4642,238.1976,238.247,4128.0
2024-02-16 11:15:00,241.31,241.35,241.25,241.34,654.0,238.2272,238.2667,238.168,238.2569,654.0
2024-02-16 11:20:00,241.35,241.62,241.28,241.62,1041.0,238.2667,238.5333,238.1976,238.5333,1041.0
2024-02-16 11:25:00,241.72,241.72,241.54,241.55,1050.0,238.632,238.632,238.4543,238.4642,1050.0
2024-02-16 11:30:00,241.56,241.56,241.24,241.25,3818.0,238.4741,238.4741,238.1581,238.168,3818.0
2024-02-16 11:35:00,241.16,241.16,240.93,241.03,7216.0,238.0792,238.0792,237.8521,237.9508,7216.0
2024-02-16 11:40:00,241.02,241.07,240.94,241.06,4745.0,237.941,237.9903,237.862,237.9804,4745.0
2024-02-16 11:45:00,241.22,241.22,241.01,241.11,4120.0,238.1384,238.1384,237.9311,238.0298,4120.0
2024-02-16 11:50:00,241.12,241.26,241.07,241.18,14099.0,238.0397,238.1779,237.9903,238.0989,14099.0
2024-02-16 11:55:00,241.08,241.2,241.07,241.1,3563.0,238.0002,238.1187,237.9903,238.0199,3563.0
2024-02-16 12:00:00,241.17,241.49,241.12,241.46,3209.0,238.089,238.4049,238.0397,238.3753,3209.0
2024-02-16 12:05:00,241.48,241.7,241.38,241.58,1686.0,238.3951,238.6123,238.2964,238.4938,1686.0
2024-02-16 12:10:00,241.57,241.57,241.4,241.44,1700.0,238.4839,238.4839,238.3161,238.3556,1700.0
2024-02-16 12:15:00,241.5,241.5,241.27,241.3,2328.0,238.4148,238.4148,238.1878,238.2174,2328.0
2024-02-16 12:20:00,241.29,241.41,241.29,241.41,1429.0,238.2075,238.326,238.2075,238.326,1429.0
2024-02-16 12:25:00,241.4,241.4,241.15,241.27,4519.0,238.3161,238.3161,238.0693,238.1878,4519.0
2024-02-16 12:30:00,241.22,241.22,241.21,241.22,200.0,238.1384,238.1384,238.1285,238.1384,200.0
2024-02-16 12:35:00,241.17,241.21,241.1,241.13,1588.0,238.089,238.1285,238.0199,238.0495,1588.0
2024-02-16 12:40:00,241.13,241.28,241.07,241.28,713.0,238.0495,238.1976,237.9903,238.1976,713.0
2024-02-16 12:45:00,241.31,241.46,241.31,241.39,1487.0,238.2272,238.3753,238.2272,238.3062,1487.0
2024-02-16 12:50:00,241.32,241.32,241.23,241.23,200.0,238.2371,238.2371,238.1483,238.1483,200.0
2024-02-16 12:55:00,241.29,241.29,241.24,241.24,209.0,238.2075,238.2075,238.1581,238.1581,209.0
2024-02-16 13:00:00,241.24,241.24,241.14,241.14,522.0,238.1581,238.1581,238.0594,238.0594,522.0
2024-02-16 13:05:00,241.12,241.31,241.07,241.31,2894.0,238.0397,238.2272,237.9903,238.2272,2894.0
2024-02-16 13:10:00,241.27,241.28,241.18,241.18,704.0,238.1878,238.1976,238.0989,238.0989,704.0
2024-02-16 13:15:00,241.15,241.15,241.05,241.14,1151.0,238.0693,238.0693,237.9706,238.0594,1151.0
2024-02-16 13:20:00,241.1,241.37,241.1,241.37,800.0,238.0199,238.2865,238.0199,238.2865,800.0
2024-02-16 13:25:00,241.21,241.3,241.2,241.2,491.0,238.1285,238.2174,238.1187,238.1187,491.0
2024-02-16 13:30:00,241.13,241.29,241.11,241.29,1676.0,238.0495,238.2075,238.0298,238.2075,1676.0
2024-02-16 13:35:00,241.23,241.27,241.23,241.27,566.0,238.1483,238.1878,238.1483,238.1878,566.0
2024-02-16 13:40:00,241.22,241.27,241.07,241.07,2235.0,238.1384,238.1878,237.9903,237.9903,2235.0
2024-02-16 13:45:00,241.11,241.11,240.99,241.01,2130.0,238.0298,238.0298,237.9113,237.9311,2130.0
2024-02-16 13:50:00,240.98,241.1,240.98,241.05,1132.0,237.9015,238.0199,237.9015,237.9706,1132.0
2024-02-16 13:55:00,241.07,241.14,240.96,241.14,717.0,237.9903,238.0594,237.8817,238.0594,717.0
2024-02-16 14:00:00,241.19,241.31,241.14,241.19,1582.0,238.1088,238.2272,238.0594,238.1088,1582.0
2024-02-16 14:05:00,241.19,241.28,241.17,241.21,1854.0,238.1088,238.1976,238.089,238.1285,1854.0
2024-02-16 14:10:00,241.3,241.3,241.13,241.16,734.0,238.2174,238.2174,238.0495,238.0792,734.0
2024-02-16 14:15:00,241.16,241.22,241.16,241.16,648.0,238.0792,238.1384,238.0792,238.0792,648.0
2024-02-16 14:20:00,241.09,241.17,241.09,241.17,1000.0,238.0101,238.089,238.0101,238.089,1000.0
2024-02-16 14:25:00,241.09,241.09,240.98,241.0,1127.0,238.0101,238.0101,237.9015,237.9212,1127.0
2024-02-16 14:30:00,240.94,240.94,240.82,240.86,850.0,237.862,237.862,237.7435,237.783,850.0
2024-02-16 14:35:00,240.79,240.85,240.78,240.83,700.0,237.7139,237.7731,237.704,237.7534,700.0
2024-02-16 14:40:00,240.86,240.95,240.86,240.95,500.0,237.783,237.8718,237.783,237.8718,500.0
2024-02-16 14:45:00,240.9,240.9,240.34,240.43,4055.0,237.8225,237.8225,237.2696,237.3585,4055.0
2024-02-16 14:50:00,240.36,240.36,240.29,240.34,800.0,237.2894,237.2894,237.2203,237.2696,800.0
2024-02-16 14:55:00,240.3,240.4,240.28,240.37,1000.0,237.2301,237.3289,237.2104,237.2993,1000.0
2024-02-16 15:00:00,240.4,240.47,240.26,240.26,1229.0,237.3289,237.398,237.1907,237.1907,1229.0
2024-02-16 15:05:00,240.23,240.3,240.23,240.3,4022.0,237.161,237.2301,237.161,237.2301,4022.0
2024-02-16 15:10:00,240.3,240.33,240.27,240.33,1212.0,237.2301,237.2598,237.2005,237.2598,1212.0
2024-02-16 15:15:00,240.31,240.39,240.27,240.31,2039.0,237.24,237.319,237.2005,237.24,2039.0
2024-02-16 15:20:00,240.32,240.32,240.09,240.1,3723.0,237.2499,237.2499,237.0228,237.0327,3723.0
2024-02-16 15:25:00,240.1,240.18,240.07,240.18,1576.0,237.0327,237.1117,237.0031,237.1117,1576.0
2024-02-16 15:30:00,240.14,240.23,240.13,240.16,2306.0,237.0722,237.161,237.0623,237.0919,2306.0
2024-02-16 15:35:00,240.1,240.1,239.74,239.74,2352.0,237.0327,237.0327,236.6773,236.6773,2352.0
2024-02-16 15:40:00,239.81,239.82,239.39,239.4,4269.0,236.7464,236.7563,236.3318,236.3416,4269.0
2024-02-16 15:45:00,239.37,239.4,239.05,239.05,5041.0,236.312,236.3416,235.9961,235.9961,5041.0
2024-02-16 15:50:00,238.99,239.32,238.92,239.1,9414.0,235.9369,236.2627,235.8678,236.0455,9414.0
2024-02-16 15:55:00,239.11,239.34,239.11,239.17,25118.0,236.0554,236.2824,236.0554,236.1146,25118.0
2024-02-20 09:30:00,238.5,238.68,237.27,237.99,14181.0,235.4531,235.6308,234.2389,234.9497,14181.0
2024-02-20 09:35:00,238.0,239.21,237.99,238.87,6223.0,234.9595,236.1541,234.9497,235.8184,6223.0
2024-02-20 09:40:00,238.67,239.68,238.67,239.68,3772.0,235.621,236.6181,235.621,236.6181,3772.0
2024-02-20 09:45:00,239.38,239.54,239.38,239.47,783.0,236.3219,236.4799,236.3219,236.4108,783.0
2024-02-20 09:50:00,239.59,239.93,239.43,239.56,1500.0,236.5292,236.8649,236.3713,236.4996,1500.0
2024-02-20 09:55:00,239.43,239.52,239.26,239.32,11512.0,236.3713,236.4601,236.2034,236.2627,11512.0
2024-02-20 10:00:00,239.44,239.99,239.43,239.59,3905.0,236.3811,236.9241,236.3713,236.5292,3905.0
2024-02-20 10:05:00,239.7,239.98,239.69,239.69,3348.0,236.6378,236.9142,236.6279,236.6279,3348.0
2024-02-20 10:10:00,239.99,240.03,239.89,239.94,11953.0,236.9241,236.9636,236.8254,236.8747,11953.0
2024-02-20 10:15:00,239.97,239.98,239.51,239.65,2576.0,236.9044,236.9142,236.4502,236.5885,2576.0
2024-02-20 10:20:00,239.61,239.87,239.6,239.87,1974.0,236.549,236.8056,236.5391,236.8056,1974.0
2024-02-20 10:25:00,239.96,240.54,239.92,240.54,2145.0,236.8945,237.4671,236.855,237.4671,2145.0
2024-02-20 10:30:00,240.42,240.58,240.28,240.58,1445.0,237.3486,237.5066,237.2104,237.5066,1445.0
2024-02-20 10:35:00,240.62,240.62,240.41,240.51,2102.0,237.5461,237.5461,237.3387,237.4375,2102.0
2024-02-20 10:40:00,240.44,240.72,240.38,240.72,6452.0,237.3684,237.6448,237.3091,237.6448,6452.0
2024-02-20 10:45:00,240.62,240.85,240.61,240.77,2401.0,237.5461,237.7731,237.5362,237.6941,2401.0
2024-02-20 10:50:00,240.75,240.86,240.63,240.73,11493.0,237.6744,237.783,237.5559,237.6547,11493.0
2024-02-20 10:55:00,240.77,240.99,240.77,240.88,2523.0,237.6941,237.9113,237.6941,237.8027,2523.0
2024-02-20 11:00:00,240.96,240.96,240.33,240.33,10772.0,237.8817,237.8817,237.2598,237.2598,10772.0
2024-02-20 11:05:00,240.41,240.79,240.41,240.78,8482.0,237.3387,237.7139,237.3387,237.704,8482.0
2024-02-20 11:10:00,240.78,240.8,240.53,240.8,5335.0,237.704,237.7238,237.4572,237.7238,5335.0
2024-02-20 11:15:00,240.8,241.01,240.79,240.93,1595.0,237.7238,237.9311,237.7139,237.8521,1595.0
2024-02-20 11:20:00,240.93,241.04,240.87,241.02,3256.0,237.8521,237.9607,237.7929,237.941,3256.0
2024-02-20 11:25:00,241.06,241.22,240.97,241.22,2076.0,237.9804,238.1384,237.8916,238.1384,2076.0
2024-02-20 11:30:00,241.2,241.29,241.1,241.1,1575.0,238.1187,238.2075,238.0199,238.0199,1575.0
2024-02-20 11:35:00,241.21,241.36,241.13,241.36,8055.0,238.1285,238.2766,238.0495,238.2766,8055.0
2024-02-20 11:40:00,241.36,241.51,241.28,241.37,5960.0,238.2766,238.4247,238.1976,238.2865,5960.0
2024-02-20 11:45:00,241.45,241.77,241.39,241.71,4432.0,238.3655,238.6814,238.3062,238.6221,4432.0
2024-02-20 11:50:00,241.61,241.79,241.61,241.79,1635.0,238.5234,238.7011,238.5234,238.7011,1635.0
2024-02-20 11:55:00,241.72,241.75,241.24,241.34,5151.0,238.632,238.6616,238.1581,238.2569,5151.0
2024-02-20 12:00:00,241.34,241.37,240.76,240.79,4347.0,238.2569,238.2865,237.6843,237.7139,4347.0
2024-02-20 12:05:00,240.79,240.89,240.7,240.71,4572.0,237.7139,237.8126,237.625,237.6349,4572.0
2024-02-20 12:10:00,240.68,240.81,240.65,240.65,3214.0,237.6053,237.7336,237.5757,237.5757,3214.0
2024-02-20 12:15:00,240.7,240.86,240.66,240.81,2244.0,237.625,237.783,237.5855,237.7336,2244.0
2024-02-20 12:20:00,240.84,240.88,240.74,240.74,3518.0,237.7632,237.8027,237.6645,237.6645,3518.0
2024-02-20 12:25:00,240.79,241.17,240.79,241.12,1984.0,237.7139,238.089,237.7139,238.0397,1984.0
2024-02-20 12:30:00,241.25,241.34,241.2,241.23,1236.0,238.168,238.2569,238.1187,238.1483,1236.0
2024-02-20 12:35:00,241.18,241.24,240.91,240.96,9069.0,238.0989,238.1581,237.8324,237.8817,9069.0
2024-02-20 12:40:00,240.95,241.02,240.95,240.98,909.0,237.8718,237.941,237.8718,237.9015,909.0
2024-02-20 12:45:00,241.12,241.4,241.12,241.31,1611.0,238.0397,238.3161,238.0397,238.2272,1611.0
2024-02-20 12:50:00,241.25,241.36,241.21,241.27,1943.0,238.168,238.2766,238.1285,238.1878,1943.0
2024-02-20 12:55:00,241.25,241.34,241.2,241.31,2281.0,238.168,238.2569,238.1187,238.2272,2281.0
2024-02-20 13:00:00,241.31,241.63,241.31,241.5,2740.0,238.2272,238.5432,238.2272,238.4148,2740.0
2024-02-20 13:05:00,241.56,241.68,241.44,241.68,6385.0,238.4741,238.5925,238.3556,238.5925,6385.0
2024-02-20 13:10:00,241.68,241.89,241.62,241.63,3359.0,238.5925,238.7998,238.5333,238.5432,3359.0
2024-02-20 13:15:00,241.59,241.76,241.44,241.64,5159.0,238.5037,238.6715,238.3556,238.553,5159.0
2024-02-20 13:20:00,241.63,241.76,241.53,241.7,4251.0,238.5432,238.6715,238.4444,238.6123,4251.0
2024-02-20 13:25:00,241.66,241.67,241.15,241.15,2106.0,238.5728,238.5826,238.0693,238.0693,2106.0
2024-02-20 13:30:00,241.16,241.17,240.55,240.62,8634.0,238.0792,238.089,237.477,237.5461,8634.0
2024-02-20 13:35:00,240.48,241.16,240.39,241.04,5557.0,237.4078,238.0792,237.319,237.9607,5557.0
2024-02-20 13:40:00,241.13,241.31,241.06,241.3,3796.0,238.0495,238.2272,237.9804,238.2174,3796.0
2024-02-20 13:45:00,241.3,241.41,241.2,241.22,1000.0,238.2174,238.326,238.1187,238.1384,1000.0
2024-02-20 13:50:00,241.29,241.55,241.29,241.45,2971.0,238.2075,238.4642,238.2075,238.3655,2971.0
2024-02-20 13:55:00,241.53,241.53,241.44,241.5,3225.0,238.4444,238.4444,238.3556,238.4148,3225.0
2024-02-20 14:00:00,241.46,241.53,241.34,241.34,4449.0,238.3753,238.4444,238.2569,238.2569,4449.0
2024-02-20 14:05:00,241.42,241.75,241.38,241.75,7984.0,238.3358,238.6616,238.2964,238.6616,7984.0
2024-02-20 14:10:00,241.79,242.0,241.69,242.0,7866.0,238.7011,238.9084,238.6024,238.9084,7866.0
2024-02-20 14:15:00,241.99,241.99,241.66,241.84,3752.0,238.8986,238.8986,238.5728,238.7505,3752.0
2024-02-20 14:20:00,241.89,241.94,241.71,241.84,3004.0,238.7998,238.8492,238.6221,238.7505,3004.0
2024-02-20 14:25:00,241.8,242.42,241.78,242.21,9026.0,238.711,239.3231,238.6912,239.1157,9026.0
2024-02-20 14:30:00,242.13,242.15,242.03,242.09,2703.0,239.0368,239.0565,238.938,238.9973,2703.0
2024-02-20 14:35:00,242.12,242.15,242.04,242.12,3685.0,239.0269,239.0565,238.9479,239.0269,3685.0
2024-02-20 14:40:00,242.11,242.33,242.11,242.25,3865.0,239.017,239.2342,239.017,239.1552,3865.0
2024-02-20 14:45:00,242.29,242.4,242.28,242.4,3416.0,239.1947,239.3033,239.1849,239.3033,3416.0
2024-02-20 14:50:00,242.41,242.6,242.37,242.37,3933.0,239.3132,239.5008,239.2737,239.2737,3933.0
2024-02-20 14:55:00,242.31,242.47,242.27,242.47,2000.0,239.2145,239.3724,239.175,239.3724,2000.0
2024-02-20 15:00:00,242.47,242.51,241.99,242.0,8861.0,239.3724,239.4119,238.8986,238.9084,8861.0
2024-02-20 15:05:00,242.07,242.37,242.07,242.1,10551.0,238.9775,239.2737,238.9775,239.0072,10551.0
2024-02-20 15:10:00,242.11,242.26,242.1,242.18,3254.0,239.017,239.1651,239.0072,239.0861,3254.0
2024-02-20 15:15:00,242.12,242.14,241.99,241.99,4765.0,239.0269,239.0466,238.8986,238.8986,4765.0
2024-02-20 15:20:00,242.03,242.32,242.02,242.28,5671.0,238.938,239.2243,238.9282,239.1849,5671.0
2024-02-20 15:25:00,242.31,242.48,242.26,242.44,5307.0,239.2145,239.3823,239.1651,239.3428,5307.0
2024-02-20 15:30:00,242.5,242.51,241.66,241.78,7147.0,239.402,239.4119,238.5728,238.6912,7147.0
2024-02-20 15:35:00,241.8,241.85,241.63,241.68,7346.0,238.711,238.7603,238.5432,238.5925,7346.0
2024-02-20 15:40:00,241.61,241.78,241.5,241.51,10015.0,238.5234,238.6912,238.4148,238.4247,10015.0
2024-02-20 15:45:00,241.45,241.77,241.44,241.52,9700.0,238.3655,238.6814,238.3556,238.4346,9700.0
2024-02-20 15:50:00,241.67,241.88,241.5,241.54,22397.0,238.5826,238.79,238.4148,238.4543,22397.0
2024-02-20 15:55:00,241.6,241.84,241.39,241.79,55300.0,238.5135,238.7505,238.3062,238.7011,55300.0
2024-02-21 09:30:00,242.42,243.03,241.29,241.29,10212.0,239.3231,239.9253,238.2075,238.2075,10212.0
2024-02-21 09:35:00,241.46,241.6,241.2,241.35,1100.0,238.3753,238.5135,238.1187,238.2667,1100.0
2024-02-21 09:40:00,241.5,241.65,241.01,241.01,1987.0,238.4148,238.5629,237.9311,237.9311,1987.0
2024-02-21 09:45:00,241.01,241.26,240.95,241.05,2948.0,237.9311,238.1779,237.8718,237.9706,2948.0
2024-02-21 09:50:00,240.94,241.24,240.93,241.24,1000.0,237.862,238.1581,237.8521,238.1581,1000.0
2024-02-21 09:55:00,241.24,241.31,241.12,241.31,1454.0,238.1581,238.2272,238.0397,238.2272,1454.0
2024-02-21 10:00:00,241.34,241.34,240.96,241.16,1577.0,238.2569,238.2569,237.8817,238.0792,1577.0
2024-02-21 10:05:00,241.33,241.46,241.0,241.26,2947.0,238.247,238.3753,237.9212,238.1779,2947.0
2024-02-21 10:10:00,241.18,241.39,241.18,241.19,974.0,238.0989,238.3062,238.0989,238.1088,974.0
2024-02-21 10:15:00,241.39,241.41,241.03,241.05,1637.0,238.3062,238.326,237.9508,237.9706,1637.0
2024-02-21 10:20:00,241.06,241.2,241.01,241.01,1456.0,237.9804,238.1187,237.9311,237.9311,1456.0
2024-02-21 10:25:00,240.91,241.02,240.62,240.79,3648.0,237.8324,237.941,237.5461,237.7139,3648.0
2024-02-21 10:30:00,240.72,240.72,239.82,239.82,1526.0,237.6448,237.6448,236.7563,236.7563,1526.0
2024-02-21 10:35:00,239.82,240.32,239.82,240.21,4193.0,236.7563,237.2499,236.7563,237.1413,4193.0
2024-02-21 10:40:00,240.14,240.15,239.93,240.09,5615.0,237.0722,237.0821,236.8649,237.0228,5615.0
2024-02-21 10:45:00,240.16,240.22,240.1,240.19,2387.0,237.0919,237.1512,237.0327,237.1216,2387.0
2024-02-21 10:50:00,240.28,240.35,240.19,240.19,5238.0,237.2104,237.2795,237.1216,237.1216,5238.0
2024-02-21 10:55:00,240.12,240.23,240.05,240.1,2054.0,237.0524,237.161,236.9833,237.0327,2054.0
2024-02-21 11:00:00,240.16,240.35,240.16,240.32,1882.0,237.0919,237.2795,237.0919,237.2499,1882.0
2024-02-21 11:05:00,240.36,240.47,240.35,240.46,5092.0,237.2894,237.398,237.2795,237.3881,5092.0
2024-02-21 11:10:00,240.41,240.58,240.36,240.48,3261.0,237.3387,237.5066,237.2894,237.4078,3261.0
2024-02-21 11:15:00,240.53,240.59,240.4,240.4,2931.0,237.4572,237.5164,237.3289,237.3289,2931.0
2024-02-21 11:20:00,240.4,240.41,240.3,240.39,1667.0,237.3289,237.3387,237.2301,237.319,1667.0
2024-02-21 11:25:00,240.33,240.5,240.29,240.29,1276.0,237.2598,237.4276,237.2203,237.2203,1276.0
2024-02-21 11:30:00,240.29,240.34,240.12,240.12,1881.0,237.2203,237.2696,237.0524,237.0524,1881.0
2024-02-21 11:35:00,240.18,240.27,240.01,240.11,2180.0,237.1117,237.2005,236.9439,237.0426,2180.0
2024-02-21 11:40:00,240.12,240.17,239.95,239.95,1615.0,237.0524,237.1018,236.8846,236.8846,1615.0
2024-02-21 11:45:00,240.05,240.1,239.98,239.98,922.0,236.9833,237.0327,236.9142,236.9142,922.0
2024-02-21 11:50:00,239.92,240.15,239.92,239.93,2964.0,236.855,237.0821,236.855,236.8649,2964.0
2024-02-21 11:55:00,239.99,239.99,239.83,239.89,1198.0,236.9241,236.9241,236.7662,236.8254,1198.0
2024-02-21 12:00:00,240.02,240.1,239.99,240.05,4072.0,236.9537,237.0327,236.9241,236.9833,4072.0
2024-02-21 12:05:00,240.07,240.1,239.86,240.04,1600.0,237.0031,237.0327,236.7958,236.9735,1600.0
2024-02-21 12:10:00,239.93,240.01,239.89,239.89,1700.0,236.8649,236.9439,236.8254,236.8254,1700.0
2024-02-21 12:15:00,239.79,240.0,239.78,239.91,1010.0,236.7267,236.934,236.7168,236.8451,1010.0
2024-02-21 12:20:00,240.02,240.04,239.82,239.95,2006.0,236.9537,236.9735,236.7563,236.8846,2006.0
2024-02-21 12:25:00,240.01,240.05,239.7,239.7,1116.0,236.9439,236.9833,236.6378,236.6378,1116.0
2024-02-21 12:30:00,239.74,239.78,239.65,239.7,4864.0,236.6773,236.7168,236.5885,236.6378,4864.0
2024-02-21 12:35:00,239.73,239.76,239.61,239.76,2505.0,236.6674,236.697,236.549,236.697,2505.0
2024-02-21 12:40:00,239.76,239.76,239.24,239.25,2373.0,236.697,236.697,236.1837,236.1936,2373.0
2024-02-21 12:45:00,239.32,239.54,239.28,239.51,1751.0,236.2627,236.4799,236.2232,236.4502,1751.0
2024-02-21 12:50:00,239.5,239.51,239.41,239.51,500.0,236.4404,236.4502,236.3515,236.4502,500.0
2024-02-21 12:55:00,239.47,239.64,239.4,239.55,1752.0,236.4108,236.5786,236.3416,236.4897,1752.0
2024-02-21 13:00:00,239.62,239.67,239.24,239.33,4844.0,236.5588,236.6082,236.1837,236.2725,4844.0
2024-02-21 13:05:00,239.28,239.48,239.26,239.48,1513.0,236.2232,236.4206,236.2034,236.4206,1513.0
2024-02-21 13:10:00,239.38,239.46,239.36,239.39,1924.0,236.3219,236.4009,236.3022,236.3318,1924.0
2024-02-21 13:15:00,239.39,239.45,239.36,239.39,2109.0,236.3318,236.391,236.3022,236.3318,2109.0
2024-02-21 13:20:00,239.36,239.36,239.15,239.17,928.0,236.3022,236.3022,236.0948,236.1146,928.0
2024-02-21 13:25:00,239.15,239.15,238.97,239.02,2597.0,236.0948,236.0948,235.9171,235.9665,2597.0
2024-02-21 13:30:00,239.06,239.1,238.9,239.0,3499.0,236.006,236.0455,235.848,235.9468,3499.0
2024-02-21 13:35:00,238.98,239.1,238.98,238.99,2289.0,235.927,236.0455,235.927,235.9369,2289.0
2024-02-21 13:40:00,238.99,239.09,238.99,239.03,1714.0,235.9369,236.0356,235.9369,235.9764,1714.0
2024-02-21 13:45:00,238.98,239.07,238.98,239.07,1015.0,235.927,236.0159,235.927,236.0159,1015.0
2024-02-21 13:50:00,239.11,239.17,239.07,239.07,2885.0,236.0554,236.1146,236.0159,236.0159,2885.0
2024-02-21 13:55:00,238.98,239.17,238.98,239.17,1023.0,235.927,236.1146,235.927,236.1146,1023.0
2024-02-21 14:00:00,239.17,239.29,238.96,239.23,3074.0,236.1146,236.2331,235.9073,236.1738,3074.0
2024-02-21 14:05:00,239.18,239.28,239.15,239.28,1514.0,236.1245,236.2232,236.0948,236.2232,1514.0
2024-02-21 14:10:00,239.28,239.39,239.15,239.24,3694.0,236.2232,236.3318,236.0948,236.1837,3694.0
2024-02-21 14:15:00,239.17,239.46,239.11,239.17,4057.0,236.1146,236.4009,236.0554,236.1146,4057.0
2024-02-21 14:20:00,239.2,239.31,239.1,239.19,2852.0,236.1442,236.2528,236.0455,236.1343,2852.0
2024-02-21 14:25:00,239.18,239.37,239.04,239.22,2704.0,236.1245,236.312,235.9862,236.1639,2704.0
2024-02-21 14:30:00,239.16,239.16,238.93,239.06,4232.0,236.1047,236.1047,235.8777,236.006,4232.0
2024-02-21 14:35:00,238.97,238.97,238.81,238.85,896.0,235.9171,235.9171,235.7592,235.7987,896.0
2024-02-21 14:40:00,238.81,238.93,238.76,238.91,3013.0,235.7592,235.8777,235.7098,235.8579,3013.0
2024-02-21 14:45:00,238.93,239.04,238.81,239.04,3048.0,235.8777,235.9862,235.7592,235.9862,3048.0
2024-02-21 14:50:00,239.04,239.18,239.02,239.17,7851.0,235.9862,236.1245,235.9665,236.1146,7851.0
2024-02-21 14:55:00,239.21,239.34,239.14,239.34,3598.0,236.1541,236.2824,236.085,236.2824,3598.0
2024-02-21 15:00:00,239.34,239.36,239.21,239.25,3621.0,236.2824,236.3022,236.1541,236.1936,3621.0
2024-02-21 15:05:00,239.21,239.22,239.01,239.02,1426.0,236.1541,236.1639,235.9566,235.9665,1426.0
2024-02-21 15:10:00,239.02,239.05,238.79,238.83,4880.0,235.9665,235.9961,235.7394,235.7789,4880.0
2024-02-21 15:15:00,238.81,238.81,238.58,238.68,3788.0,235.7592,235.7592,235.5321,235.6308,3788.0
2024-02-21 15:20:00,238.63,238.63,238.4,238.41,2454.0,235.5815,235.5815,235.3544,235.3643,2454.0
2024-02-21 15:25:00,238.41,238.67,238.4,238.67,3562.0,235.3643,235.621,235.3544,235.621,3562.0
2024-02-21 15:30:00,238.67,238.91,238.67,238.83,4838.0,235.621,235.8579,235.621,235.7789,4838.0
2024-02-21 15:35:00,238.92,239.12,238.89,239.0,5671.0,235.8678,236.0652,235.8382,235.9468,5671.0
2024-02-21 15:40:00,239.08,239.51,239.08,239.45,4836.0,236.0257,236.4502,236.0257,236.391,4836.0
2024-02-21 15:45:00,239.43,239.54,239.39,239.52,5804.0,236.3713,236.4799,236.3318,236.4601,5804.0
2024-02-21 15:50:00,239.56,240.1,239.55,240.06,12760.0,236.4996,237.0327,236.4897,236.9932,12760.0
2024-02-21 15:55:00,240.23,240.36,239.88,240.15,45052.0,237.161,237.2894,236.8155,237.0821,45052.0
2024-02-22 09:30:00,241.93,242.46,241.32,242.46,8796.0,238.8393,239.3626,238.2371,239.3626,8796.0
2024-02-22 09:35:00,241.91,241.91,241.21,241.48,1014.0,238.8196,238.8196,238.1285,238.3951,1014.0
2024-02-22 09:40:00,241.32,241.66,241.21,241.31,3018.0,238.2371,238.5728,238.1285,238.2272,3018.0
2024-02-22 09:45:00,240.64,241.54,240.64,241.17,2894.0,237.5658,238.4543,237.5658,238.089,2894.0
2024-02-22 09:50:00,241.45,241.98,241.45,241.55,2786.0,238.3655,238.8887,238.3655,238.4642,2786.0
2024-02-22 09:55:00,242.27,242.97,242.22,242.97,1806.0,239.175,239.866,239.1256,239.866,1806.0
2024-02-22 10:00:00,242.56,242.74,242.11,242.11,1899.0,239.4613,239.639,239.017,239.017,1899.0
2024-02-22 10:05:00,242.19,242.36,241.73,242.3,5530.0,239.096,239.2638,238.6419,239.2046,5530.0
2024-02-22 10:10:00,242.14,242.19,241.79,241.9,4450.0,239.0466,239.096,238.7011,238.8097,4450.0
2024-02-22 10:15:00,241.9,242.11,241.89,241.95,1067.0,238.8097,239.017,238.7998,238.8591,1067.0
2024-02-22 10:20:00,242.02,242.02,241.85,242.01,3680.0,238.9282,238.9282,238.7603,238.9183,3680.0
2024-02-22 10:25:00,242.05,242.38,242.05,242.24,1682.0,238.9578,239.2836,238.9578,239.1454,1682.0
2024-02-22 10:30:00,242.38,242.38,242.28,242.28,300.0,239.2836,239.2836,239.1849,239.1849,300.0
2024-02-22 10:35:00,242.41,242.55,242.29,242.31,2546.0,239.3132,239.4514,239.1947,239.2145,2546.0
2024-02-22 10:40:00,242.34,242.41,242.13,242.16,762.0,239.2441,239.3132,239.0368,239.0664,762.0
2024-02-22 10:45:00,242.16,242.42,242.1,242.21,1983.0,239.0664,239.3231,239.0072,239.1157,1983.0
2024-02-22 10:50:00,242.26,242.27,242.18,242.27,534.0,239.1651,239.175,239.0861,239.175,534.0
2024-02-22 10:55:00,242.35,242.36,242.23,242.23,1241.0,239.254,239.2638,239.1355,239.1355,1241.0
2024-02-22 11:00:00,242.17,242.17,242.07,242.16,701.0,239.0763,239.0763,238.9775,239.0664,701.0
2024-02-22 11:05:00,242.39,242.59,242.39,242.59,1679.0,239.2934,239.4909,239.2934,239.4909,1679.0
2024-02-22 11:10:00,242.69,243.16,242.69,243.0,3994.0,239.5896,240.0536,239.5896,239.8957,3994.0
2024-02-22 11:15:00,242.97,243.13,242.97,243.13,2184.0,239.866,240.024,239.866,240.024,2184.0
2024-02-22 11:20:00,242.97,243.33,242.96,243.26,1616.0,239.866,240.2214,239.8562,240.1523,1616.0
2024-02-22 11:25:00,243.13,243.29,243.13,243.29,400.0,240.024,240.182,240.024,240.182,400.0
2024-02-22 11:30:00,243.19,243.47,243.19,243.39,1355.0,240.0832,240.3597,240.0832,240.2807,1355.0
2024-02-22 11:35:00,243.37,243.45,243.3,243.44,5600.0,240.2609,240.3399,240.1918,240.33,5600.0
2024-02-22 11:40:00,243.43,243.61,243.41,243.54,1000.0,240.3202,240.4979,240.3004,240.4288,1000.0
2024-02-22 11:45:00,243.47,243.47,243.33,243.33,600.0,240.3597,240.3597,240.2214,240.2214,600.0
2024-02-22 11:50:00,243.29,243.67,243.25,243.67,9278.0,240.182,240.5571,240.1425,240.5571,9278.0
2024-02-22 11:55:00,243.68,243.69,243.34,243.34,734.0,240.567,240.5768,240.2313,240.2313,734.0
2024-02-22 12:00:00,243.55,243.64,243.55,243.64,200.0,240.4386,240.5275,240.4386,240.5275,200.0
2024-02-22 12:05:00,243.7,243.91,243.69,243.71,1820.0,240.5867,240.794,240.5768,240.5966,1820.0
2024-02-22 12:10:00,243.76,243.88,243.75,243.88,333.0,240.6459,240.7644,240.6361,240.7644,333.0
2024-02-22 12:15:00,243.83,243.85,243.79,243.85,500.0,240.7151,240.7348,240.6756,240.7348,500.0
2024-02-22 12:20:00,243.78,243.82,243.77,243.8,604.0,240.6657,240.7052,240.6558,240.6854,604.0
2024-02-22 12:25:00,243.89,244.0,243.89,243.93,1968.0,240.7743,240.8829,240.7743,240.8138,1968.0
2024-02-22 12:30:00,243.95,244.05,243.95,243.97,1000.0,240.8335,240.9322,240.8335,240.8533,1000.0
2024-02-22 12:35:00,244.08,244.1,243.99,244.03,2077.0,240.9619,240.9816,240.873,240.9125,2077.0
2024-02-22 12:40:00,244.05,244.11,244.04,244.1,1053.0,240.9322,240.9915,240.9224,240.9816,1053.0
2024-02-22 12:45:00,244.01,244.13,243.95,244.13,906.0,240.8928,241.0112,240.8335,241.0112,906.0
2024-02-22 12:50:00,244.12,244.23,244.11,244.23,848.0,241.0013,241.1099,240.9915,241.1099,848.0
2024-02-22 12:55:00,244.17,244.32,244.16,244.21,2684.0,241.0507,241.1988,241.0408,241.0902,2684.0
2024-02-22 13:00:00,244.13,244.29,244.13,244.25,800.0,241.0112,241.1692,241.0112,241.1297,800.0
2024-02-22 13:05:00,244.21,244.21,244.21,244.21,200.0,241.0902,241.0902,241.0902,241.0902,200.0
2024-02-22 13:10:00,244.21,244.32,243.95,243.97,1700.0,241.0902,241.1988,240.8335,240.8533,1700.0
2024-02-22 13:15:00,243.96,244.32,243.88,244.29,2012.0,240.8434,241.1988,240.7644,241.1692,2012.0
2024-02-22 13:20:00,244.29,244.41,244.23,244.41,592.0,241.1692,241.2876,241.1099,241.2876,592.0
2024-02-22 13:25:00,244.42,244.62,244.42,244.53,1770.0,241.2975,241.495,241.2975,241.4061,1770.0
2024-02-22 13:30:00,244.69,244.71,244.62,244.66,7954.0,241.5641,241.5838,241.495,241.5344,7954.0
2024-02-22 13:35:00,244.59,244.6,244.54,244.6,1300.0,241.4653,241.4752,241.416,241.4752,1300.0
2024-02-22 13:40:00,244.71,244.82,244.7,244.77,1148.0,241.5838,241.6924,241.5739,241.643,1148.0
2024-02-22 13:45:00,244.8,244.81,244.68,244.68,1201.0,241.6727,241.6825,241.5542,241.5542,1201.0
2024-02-22 13:50:00,244.57,244.58,244.35,244.35,847.0,241.4456,241.4555,241.2284,241.2284,847.0
2024-02-22 13:55:00,244.56,244.64,244.56,244.57,3107.0,241.4357,241.5147,241.4357,241.4456,3107.0
2024-02-22 14:00:00,244.65,244.79,244.45,244.58,2611.0,241.5246,241.6628,241.3271,241.4555,2611.0
2024-02-22 14:05:00,244.68,244.73,244.61,244.67,1321.0,241.5542,241.6036,241.4851,241.5443,1321.0
2024-02-22 14:10:00,244.73,244.81,244.66,244.81,505.0,241.6036,241.6825,241.5344,241.6825,505.0
2024-02-22 14:15:00,244.82,244.95,244.74,244.74,1300.0,241.6924,241.8207,241.6134,241.6134,1300.0
2024-02-22 14:20:00,244.86,245.07,244.84,245.07,9637.0,241.7319,241.9392,241.7121,241.9392,9637.0
2024-02-22 14:25:00,245.19,245.2,245.19,245.2,768.0,242.0577,242.0676,242.0577,242.0676,768.0
2024-02-22 14:30:00,245.2,245.25,245.14,245.17,850.0,242.0676,242.1169,242.0083,242.0379,850.0
2024-02-22 14:35:00,245.22,245.28,245.21,245.21,404.0,242.0873,242.1465,242.0774,242.0774,404.0
2024-02-22 14:40:00,245.1,245.13,244.98,245.13,596.0,241.9688,241.9984,241.8504,241.9984,596.0
2024-02-22 14:45:00,245.12,245.12,244.92,245.03,3754.0,241.9886,241.9886,241.7911,241.8997,3754.0
2024-02-22 14:50:00,244.93,245.11,244.92,245.0,928.0,241.801,241.9787,241.7911,241.8701,928.0
2024-02-22 14:55:00,244.99,245.03,244.72,244.72,1569.0,241.8602,241.8997,241.5937,241.5937,1569.0
2024-02-22 15:00:00,244.84,245.14,244.81,245.14,3627.0,241.7121,242.0083,241.6825,242.0083,3627.0
2024-02-22 15:05:00,245.16,245.21,244.81,244.97,1455.0,242.0281,242.0774,241.6825,241.8405,1455.0
2024-02-22 15:10:00,244.81,244.97,244.81,244.97,300.0,241.6825,241.8405,241.6825,241.8405,300.0
2024-02-22 15:15:00,245.02,245.02,244.89,244.94,1521.0,241.8898,241.8898,241.7615,241.8109,1521.0
2024-02-22 15:20:00,245.02,245.02,244.99,245.01,1012.0,241.8898,241.8898,241.8602,241.88,1012.0
2024-02-22 15:25:00,245.02,245.06,244.96,244.99,2206.0,241.8898,241.9293,241.8306,241.8602,2206.0
2024-02-22 15:30:00,244.88,244.89,244.66,244.66,2422.0,241.7516,241.7615,241.5344,241.5344,2422.0
2024-02-22 15:35:00,244.62,244.67,244.43,244.56,7013.0,241.495,241.5443,241.3074,241.4357,7013.0
2024-02-22 15:40:00,244.61,244.68,244.42,244.42,3723.0,241.4851,241.5542,241.2975,241.2975,3723.0
2024-02-22 15:45:00,244.3,244.36,244.17,244.32,6213.0,241.179,241.2383,241.0507,241.1988,6213.0
2024-02-22 15:50:00,244.39,244.63,244.33,244.53,8206.0,241.2679,241.5048,241.2087,241.4061,8206.0
2024-02-22 15:55:00,244.58,244.92,244.51,244.67,33255.0,241.4555,241.7911,241.3864,241.5443,33255.0
2024-02-23 09:30:00,245.0,245.0,244.7,244.71,8873.0,241.8701,241.8701,241.5739,241.5838,8873.0
2024-02-23 09:35:00,244.98,244.98,244.98,244.98,100.0,241.8504,241.8504,241.8504,241.8504,100.0
2024-02-23 09:40:00,244.99,245.3,244.99,245.29,807.0,241.8602,242.1663,241.8602,242.1564,807.0
2024-02-23 09:45:00,245.28,245.28,244.79,244.92,800.0,242.1465,242.1465,241.6628,241.7911,800.0
2024-02-23 09:50:00,244.92,245.56,244.8,245.56,2841.0,241.7911,242.423,241.6727,242.423,2841.0
2024-02-23 09:55:00,245.39,245.4,245.37,245.4,1910.0,242.2551,242.265,242.2354,242.265,1910.0
2024-02-23 10:00:00,245.24,245.54,244.85,244.85,958.0,242.107,242.4032,241.722,241.722,958.0
2024-02-23 10:05:00,244.97,244.97,244.58,244.96,1011.0,241.8405,241.8405,241.4555,241.8306,1011.0
2024-02-23 10:10:00,244.76,244.84,244.63,244.65,1537.0,241.6332,241.7121,241.5048,241.5246,1537.0
2024-02-23 10:15:00,244.78,244.87,244.7,244.7,955.0,241.6529,241.7418,241.5739,241.5739,955.0
2024-02-23 10:20:00,244.57,244.7,244.54,244.65,3193.0,241.4456,241.5739,241.416,241.5246,3193.0
2024-02-23 10:25:00,244.67,244.93,244.67,244.92,3119.0,241.5443,241.801,241.5443,241.7911,3119.0
2024-02-23 10:30:00,244.82,245.35,244.74,245.34,3399.0,241.6924,242.2156,241.6134,242.2058,3399.0
2024-02-23 10:35:00,245.15,245.15,244.81,245.0,1404.0,242.0182,242.0182,241.6825,241.8701,1404.0
2024-02-23 10:40:00,244.93,244.93,244.84,244.84,1102.0,241.801,241.801,241.7121,241.7121,1102.0
2024-02-23 10:45:00,244.83,244.83,244.62,244.77,1978.0,241.7023,241.7023,241.495,241.643,1978.0
2024-02-23 10:50:00,244.78,244.78,244.61,244.76,1442.0,241.6529,241.6529,241.4851,241.6332,1442.0
2024-02-23 10:55:00,244.85,244.85,244.67,244.84,881.0,241.722,241.722,241.5443,241.7121,881.0
2024-02-23 11:00:00,244.84,244.95,244.66,244.66,1238.0,241.7121,241.8207,241.5344,241.5344,1238.0
2024-02-23 11:05:00,244.72,244.72,244.56,244.56,1356.0,241.5937,241.5937,241.4357,241.4357,1356.0
2024-02-23 11:10:00,244.47,244.55,244.34,244.35,1016.0,241.3469,241.4259,241.2185,241.2284,1016.0
2024-02-23 11:15:00,244.42,244.5,244.42,244.48,700.0,241.2975,241.3765,241.2975,241.3567,700.0
2024-02-23 11:20:00,244.52,244.64,244.42,244.64,1522.0,241.3962,241.5147,241.2975,241.5147,1522.0
2024-02-23 11:25:00,244.68,244.78,244.67,244.74,810.0,241.5542,241.6529,241.5443,241.6134,810.0
2024-02-23 11:30:00,244.78,244.78,244.56,244.56,1518.0,241.6529,241.6529,241.4357,241.4357,1518.0
2024-02-23 11:35:00,244.68,244.86,244.59,244.86,2728.0,241.5542,241.7319,241.4653,241.7319,2728.0
2024-02-23 11:40:00,244.96,244.96,244.73,244.73,1205.0,241.8306,241.8306,241.6036,241.6036,1205.0
2024-02-23 11:45:00,244.83,244.86,244.64,244.64,1314.0,241.7023,241.7319,241.5147,241.5147,1314.0
2024-02-23 11:50:00,244.65,244.68,244.49,244.64,1479.0,241.5246,241.5542,241.3666,241.5147,1479.0
2024-02-23 11:55:00,244.64,244.64,244.42,244.6,1503.0,241.5147,241.5147,241.2975,241.4752,1503.0
2024-02-23 12:00:00,244.64,244.69,244.56,244.65,2524.0,241.5147,241.5641,241.4357,241.5246,2524.0
2024-02-23 12:05:00,244.71,244.77,244.61,244.61,2928.0,241.5838,241.643,241.4851,241.4851,2928.0
2024-02-23 12:10:00,244.74,244.79,244.71,244.73,1358.0,241.6134,241.6628,241.5838,241.6036,1358.0
2024-02-23 12:15:00,244.71,244.72,244.55,244.72,999.0,241.5838,241.5937,241.4259,241.5937,999.0
2024-02-23 12:20:00,244.7,244.83,244.58,244.61,1096.0,241.5739,241.7023,241.4555,241.4851,1096.0
2024-02-23 12:25:00,244.72,244.72,244.52,244.59,1827.0,241.5937,241.5937,241.3962,241.4653,1827.0
2024-02-23 12:30:00,244.49,244.49,244.22,244.22,600.0,241.3666,241.3666,241.1001,241.1001,600.0
2024-02-23 12:35:00,244.43,244.6,244.42,244.55,1224.0,241.3074,241.4752,241.2975,241.4259,1224.0
2024-02-23 12:40:00,244.55,244.66,244.54,244.66,400.0,241.4259,241.5344,241.416,241.5344,400.0
2024-02-23 12:45:00,244.58,244.73,244.56,244.73,1102.0,241.4555,241.6036,241.4357,241.6036,1102.0
2024-02-23 12:50:00,244.67,244.68,244.55,244.67,450.0,241.5443,241.5542,241.4259,241.5443,450.0
2024-02-23 12:55:00,244.51,244.55,244.51,244.55,902.0,241.3864,241.4259,241.3864,241.4259,902.0
2024-02-23 13:00:00,244.55,244.62,244.49,244.54,700.0,241.4259,241.495,241.3666,241.416,700.0
2024-02-23 13:05:00,244.49,244.49,244.34,244.42,1200.0,241.3666,241.3666,241.2185,241.2975,1200.0
2024-02-23 13:10:00,244.33,244.5,244.33,244.47,622.0,241.2087,241.3765,241.2087,241.3469,622.0
2024-02-23 13:15:00,244.41,244.43,244.34,244.34,800.0,241.2876,241.3074,241.2185,241.2185,800.0
2024-02-23 13:20:00,244.43,244.5,244.42,244.5,579.0,241.3074,241.3765,241.2975,241.3765,579.0
2024-02-23 13:25:00,244.52,244.56,244.52,244.56,774.0,241.3962,241.4357,241.3962,241.4357,774.0
2024-02-23 13:30:00,244.54,244.62,244.54,244.58,669.0,241.416,241.495,241.416,241.4555,669.0
2024-02-23 13:35:00,244.58,244.59,244.57,244.57,403.0,241.4555,241.4653,241.4456,241.4456,403.0
2024-02-23 13:40:00,244.57,244.86,244.57,244.63,3371.0,241.4456,241.7319,241.4456,241.5048,3371.0
2024-02-23 13:45:00,244.65,244.65,244.54,244.54,1352.0,241.5246,241.5246,241.416,241.416,1352.0
2024-02-23 13:50:00,244.61,244.61,244.45,244.45,1674.0,241.4851,241.4851,241.3271,241.3271,1674.0
2024-02-23 13:55:00,244.47,244.47,244.39,244.46,500.0,241.3469,241.3469,241.2679,241.337,500.0
2024-02-23 14:00:00,244.4,244.56,244.39,244.46,3495.0,241.2778,241.4357,241.2679,241.337,3495.0
2024-02-23 14:05:00,244.53,244.65,244.51,244.59,1709.0,241.4061,241.5246,241.3864,241.4653,1709.0
2024-02-23 14:10:00,244.42,244.53,244.4,244.48,1840.0,241.2975,241.4061,241.2778,241.3567,1840.0
2024-02-23 14:15:00,244.38,244.38,244.26,244.34,482.0,241.258,241.258,241.1396,241.2185,482.0
2024-02-23 14:20:00,244.25,244.31,244.13,244.13,1069.0,241.1297,241.1889,241.0112,241.0112,1069.0
2024-02-23 14:25:00,244.21,244.21,244.13,244.18,1031.0,241.0902,241.0902,241.0112,241.0606,1031.0
2024-02-23 14:30:00,244.12,244.27,244.06,244.23,2063.0,241.0013,241.1494,240.9421,241.1099,2063.0
2024-02-23 14:35:00,244.31,244.31,244.21,244.29,1253.0,241.1889,241.1889,241.0902,241.1692,1253.0
2024-02-23 14:40:00,244.37,244.45,244.33,244.34,1109.0,241.2482,241.3271,241.2087,241.2185,1109.0
2024-02-23 14:45:00,244.28,244.36,244.19,244.19,650.0,241.1593,241.2383,241.0705,241.0705,650.0
2024-02-23 14:50:00,244.18,244.19,244.06,244.15,2061.0,241.0606,241.0705,240.9421,241.031,2061.0
2024-02-23 14:55:00,244.15,244.36,244.14,244.29,2127.0,241.031,241.2383,241.0211,241.1692,2127.0
2024-02-23 15:00:00,244.39,244.41,244.3,244.31,1786.0,241.2679,241.2876,241.179,241.1889,1786.0
2024-02-23 15:05:00,244.3,244.45,244.22,244.23,1342.0,241.179,241.3271,241.1001,241.1099,1342.0
2024-02-23 15:10:00,244.27,244.41,244.27,244.41,1325.0,241.1494,241.2876,241.1494,241.2876,1325.0
2024-02-23 15:15:00,244.46,244.56,244.42,244.53,2198.0,241.337,241.4357,241.2975,241.4061,2198.0
2024-02-23 15:20:00,244.48,244.59,244.48,244.59,1008.0,241.3567,241.4653,241.3567,241.4653,1008.0
2024-02-23 15:25:00,244.61,244.66,244.59,244.63,2568.0,241.4851,241.5344,241.4653,241.5048,2568.0
2024-02-23 15:30:00,244.63,244.81,244.62,244.73,1507.0,241.5048,241.6825,241.495,241.6036,1507.0
2024-02-23 15:35:00,244.67,244.8,244.64,244.68,3807.0,241.5443,241.6727,241.5147,241.5542,3807.0
2024-02-23 15:40:00,244.69,244.75,244.69,244.73,1479.0,241.5641,241.6233,241.5641,241.6036,1479.0
2024-02-23 15:45:00,244.67,245.0,244.64,245.0,4206.0,241.5443,241.8701,241.5147,241.8701,4206.0
2024-02-23 15:50:00,245.0,245.08,244.66,244.74,7116.0,241.8701,241.9491,241.5344,241.6134,7116.0
2024-02-23 15:55:00,244.79,245.05,244.78,244.99,18549.0,241.6628,241.9195,241.6529,241.8602,18549.0
2024-02-26 09:30:00,245.09,245.57,245.0,245.05,8306.0,241.959,242.4328,241.8701,241.9195,8306.0
2024-02-26 09:35:00,245.67,246.29,245.67,245.88,8167.0,242.5315,243.1436,242.5315,242.7389,8167.0
2024-02-26 09:40:00,245.88,245.88,245.88,245.88,0.0,242.7389,242.7389,242.7389,242.7389,0.0
2024-02-26 09:45:00,245.86,245.86,245.28,245.28,241.0,242.7191,242.7191,242.1465,242.1465,241.0
2024-02-26 09:50:00,245.73,246.19,245.45,246.13,1486.0,242.5908,243.0449,242.3144,242.9857,1486.0
2024-02-26 09:55:00,246.0,246.27,245.19,246.27,8330.0,242.8573,243.1239,242.0577,243.1239,8330.0
2024-02-26 10:00:00,246.24,246.24,245.49,245.49,3170.0,243.0943,243.0943,242.3538,242.3538,3170.0
2024-02-26 10:05:00,245.65,246.13,245.65,246.13,809.0,242.5118,242.9857,242.5118,242.9857,809.0
2024-02-26 10:10:00,245.79,246.04,245.71,245.71,1325.0,242.65,242.8968,242.571,242.571,1325.0
2024-02-26 10:15:00,245.92,245.93,245.48,245.48,439.0,242.7784,242.7882,242.344,242.344,439.0
2024-02-26 10:20:00,245.35,245.65,245.28,245.55,2881.0,242.2156,242.5118,242.1465,242.4131,2881.0
2024-02-26 10:25:00,245.29,245.29,244.83,244.98,3734.0,242.1564,242.1564,241.7023,241.8504,3734.0
2024-02-26 10:30:00,244.84,244.97,244.74,244.87,900.0,241.7121,241.8405,241.6134,241.7418,900.0
2024-02-26 10:35:00,245.0,245.13,244.89,245.01,1886.0,241.8701,241.9984,241.7615,241.88,1886.0
2024-02-26 10:40:00,245.03,245.03,244.85,244.89,1380.0,241.8997,241.8997,241.722,241.7615,1380.0
2024-02-26 10:45:00,244.75,244.78,244.64,244.78,1713.0,241.6233,241.6529,241.5147,241.6529,1713.0
2024-02-26 10:50:00,244.62,245.06,244.62,245.06,1500.0,241.495,241.9293,241.495,241.9293,1500.0
2024-02-26 10:55:00,245.05,245.05,244.76,244.78,2009.0,241.9195,241.9195,241.6332,241.6529,2009.0
2024-02-26 11:00:00,244.89,245.02,244.68,244.68,1446.0,241.7615,241.8898,241.5542,241.5542,1446.0
2024-02-26 11:05:00,244.72,244.76,244.37,244.66,2278.0,241.5937,241.6332,241.2482,241.5344,2278.0
2024-02-26 11:10:00,244.63,244.67,244.62,244.66,914.0,241.5048,241.5443,241.495,241.5344,914.0
2024-02-26 11:15:00,244.78,244.78,244.67,244.67,426.0,241.6529,241.6529,241.5443,241.5443,426.0
2024-02-26 11:20:00,244.65,244.66,244.56,244.57,1008.0,241.5246,241.5344,241.4357,241.4456,1008.0
2024-02-26 11:25:00,244.55,244.55,244.45,244.45,439.0,241.4259,241.4259,241.3271,241.3271,439.0
2024-02-26 11:30:00,244.54,244.94,244.54,244.89,4569.0,241.416,241.8109,241.416,241.7615,4569.0
2024-02-26 11:35:00,244.89,245.14,244.88,244.98,3747.0,241.7615,242.0083,241.7516,241.8504,3747.0
2024-02-26 11:40:00,244.96,245.16,244.96,245.14,3637.0,241.8306,242.0281,241.8306,242.0083,3637.0
2024-02-26 11:45:00,245.13,245.47,245.13,245.27,6178.0,241.9984,242.3341,241.9984,242.1367,6178.0
2024-02-26 11:50:00,245.29,245.29,245.05,245.13,1944.0,242.1564,242.1564,241.9195,241.9984,1944.0
2024-02-26 11:55:00,245.12,245.19,245.04,245.04,1886.0,241.9886,242.0577,241.9096,241.9096,1886.0
2024-02-26 12:00:00,245.04,245.04,244.78,244.79,1341.0,241.9096,241.9096,241.6529,241.6628,1341.0
2024-02-26 12:05:00,244.84,244.96,244.83,244.9,1000.0,241.7121,241.8306,241.7023,241.7714,1000.0
2024-02-26 12:10:00,245.01,245.01,245.0,245.01,150.0,241.88,241.88,241.8701,241.88,150.0
2024-02-26 12:15:00,244.98,244.98,244.91,244.91,300.0,241.8504,241.8504,241.7813,241.7813,300.0
2024-02-26 12:20:00,244.99,245.02,244.9,244.91,1536.0,241.8602,241.8898,241.7714,241.7813,1536.0
2024-02-26 12:25:00,244.96,244.97,244.96,244.97,1400.0,241.8306,241.8405,241.8306,241.8405,1400.0
2024-02-26 12:30:00,244.98,244.98,244.73,244.73,3615.0,241.8504,241.8504,241.6036,241.6036,3615.0
2024-02-26 12:35:00,244.71,244.71,244.47,244.48,625.0,241.5838,241.5838,241.3469,241.3567,625.0
2024-02-26 12:40:00,244.54,244.54,244.34,244.34,1320.0,241.416,241.416,241.2185,241.2185,1320.0
2024-02-26 12:45:00,244.42,244.64,244.41,244.64,1552.0,241.2975,241.5147,241.2876,241.5147,1552.0
2024-02-26 12:50:00,244.62,244.66,244.6,244.61,1000.0,241.495,241.5344,241.4752,241.4851,1000.0
2024-02-26 12:55:00,244.61,244.61,244.51,244.52,1106.0,241.4851,241.4851,241.3864,241.3962,1106.0
2024-02-26 13:00:00,244.59,244.67,244.5,244.6,751.0,241.4653,241.5443,241.3765,241.4752,751.0
2024-02-26 13:05:00,244.49,244.55,244.45,244.51,700.0,241.3666,241.4259,241.3271,241.3864,700.0
2024-02-26 13:10:00,244.62,244.74,244.55,244.74,2098.0,241.495,241.6134,241.4259,241.6134,2098.0
2024-02-26 13:15:00,244.7,244.82,244.7,244.81,834.0,241.5739,241.6924,241.5739,241.6825,834.0
2024-02-26 13:20:00,244.75,244.75,244.53,244.56,1449.0,241.6233,241.6233,241.4061,241.4357,1449.0
2024-02-26 13:25:00,244.53,244.57,244.36,244.37,1311.0,241.4061,241.4456,241.2383,241.2482,1311.0
2024-02-26 13:30:00,244.3,244.3,243.87,244.0,8937.0,241.179,241.179,240.7545,240.8829,8937.0
2024-02-26 13:35:00,243.92,243.99,243.91,243.99,400.0,240.8039,240.873,240.794,240.873,400.0
2024-02-26 13:40:00,244.07,244.28,244.07,244.1,1824.0,240.952,241.1593,240.952,240.9816,1824.0
2024-02-26 13:45:00,244.1,244.17,244.0,244.0,1102.0,240.9816,241.0507,240.8829,240.8829,1102.0
2024-02-26 13:50:00,244.0,244.22,243.99,244.22,1056.0,240.8829,241.1001,240.873,241.1001,1056.0
2024-02-26 13:55:00,244.19,244.33,244.11,244.33,1783.0,241.0705,241.2087,240.9915,241.2087,1783.0
2024-02-26 14:00:00,244.31,244.35,244.23,244.24,700.0,241.1889,241.2284,241.1099,241.1198,700.0
2024-02-26 14:05:00,244.29,244.29,244.21,244.22,1224.0,241.1692,241.1692,241.0902,241.1001,1224.0
2024-02-26 14:10:00,244.06,244.08,244.01,244.04,3027.0,240.9421,240.9619,240.8928,240.9224,3027.0
2024-02-26 14:15:00,244.02,244.16,243.8,244.16,1601.0,240.9026,241.0408,240.6854,241.0408,1601.0
2024-02-26 14:20:00,244.17,244.25,244.13,244.25,881.0,241.0507,241.1297,241.0112,241.1297,881.0
2024-02-26 14:25:00,244.27,244.3,244.26,244.3,200.0,241.1494,241.179,241.1396,241.179,200.0
2024-02-26 14:30:00,244.38,244.43,244.33,244.42,1267.0,241.258,241.3074,241.2087,241.2975,1267.0
2024-02-26 14:35:00,244.44,244.5,244.13,244.27,2007.0,241.3173,241.3765,241.0112,241.1494,2007.0
2024-02-26 14:40:00,244.33,244.33,244.18,244.28,2082.0,241.2087,241.2087,241.0606,241.1593,2082.0
2024-02-26 14:45:00,244.29,244.41,244.21,244.28,1429.0,241.1692,241.2876,241.0902,241.1593,1429.0
2024-02-26 14:50:00,244.42,244.52,244.35,244.43,1854.0,241.2975,241.3962,241.2284,241.3074,1854.0
2024-02-26 14:55:00,244.38,244.38,244.13,244.13,2500.0,241.258,241.258,241.0112,241.0112,2500.0
2024-02-26 15:00:00,244.13,244.37,244.13,244.36,1591.0,241.0112,241.2482,241.0112,241.2383,1591.0
2024-02-26 15:05:00,244.38,244.55,244.33,244.55,618.0,241.258,241.4259,241.2087,241.4259,618.0
2024-02-26 15:10:00,244.51,244.56,244.36,244.41,2908.0,241.3864,241.4357,241.2383,241.2876,2908.0
2024-02-26 15:15:00,244.37,244.37,244.36,244.37,200.0,241.2482,241.2482,241.2383,241.2482,200.0
2024-02-26 15:20:00,244.45,244.57,244.3,244.53,2153.0,241.3271,241.4456,241.179,241.4061,2153.0
2024-02-26 15:25:00,244.61,244.75,244.54,244.68,8837.0,241.4851,241.6233,241.416,241.5542,8837.0
2024-02-26 15:30:00,244.74,244.76,244.56,244.64,2759.0,241.6134,241.6332,241.4357,241.5147,2759.0
2024-02-26 15:35:00,244.58,244.62,244.49,244.54,1612.0,241.4555,241.495,241.3666,241.416,1612.0
2024-02-26 15:40:00,244.47,244.47,244.37,244.37,2411.0,241.3469,241.3469,241.2482,241.2482,2411.0
2024-02-26 15:45:00,244.33,244.39,244.16,244.23,3958.0,241.2087,241.2679,241.0408,241.1099,3958.0
2024-02-26 15:50:00,244.43,244.43,243.86,243.9,3164.0,241.3074,241.3074,240.7447,240.7842,3164.0
2024-02-26 15:55:00,243.89,244.32,243.83,244.03,28342.0,240.7743,241.1988,240.7151,240.9125,28342.0
2024-02-27 09:30:00,243.14,243.14,242.33,242.91,6810.0,240.0339,240.0339,239.2342,239.8068,6810.0
2024-02-27 09:35:00,242.98,243.09,242.6,242.72,2740.0,239.8759,239.9845,239.5008,239.6192,2740.0
2024-02-27 09:40:00,242.69,243.16,242.52,242.99,6942.0,239.5896,240.0536,239.4218,239.8858,6942.0
2024-02-27 09:45:00,242.96,242.96,242.8,242.86,800.0,239.8562,239.8562,239.6982,239.7574,800.0
2024-02-27 09:50:00,242.66,242.9,242.61,242.61,1600.0,239.56,239.7969,239.5106,239.5106,1600.0
2024-02-27 09:55:00,242.64,242.96,242.64,242.96,1638.0,239.5403,239.8562,239.5403,239.8562,1638.0
2024-02-27 10:00:00,243.16,243.25,242.68,242.68,3701.0,240.0536,240.1425,239.5797,239.5797,3701.0
2024-02-27 10:05:00,242.57,242.66,242.27,242.66,2701.0,239.4711,239.56,239.175,239.56,2701.0
2024-02-27 10:10:00,242.49,242.56,242.46,242.46,926.0,239.3922,239.4613,239.3626,239.3626,926.0
2024-02-27 10:15:00,242.49,242.51,242.43,242.47,500.0,239.3922,239.4119,239.3329,239.3724,500.0
2024-02-27 10:20:00,242.38,242.66,242.32,242.64,1300.0,239.2836,239.56,239.2243,239.5403,1300.0
2024-02-27 10:25:00,242.67,242.67,242.6,242.64,392.0,239.5699,239.5699,239.5008,239.5403,392.0
2024-02-27 10:30:00,242.59,242.61,242.36,242.36,1430.0,239.4909,239.5106,239.2638,239.2638,1430.0
2024-02-27 10:35:00,242.28,242.31,242.16,242.2,2560.0,239.1849,239.2145,239.0664,239.1059,2560.0
2024-02-27 10:40:00,242.13,242.29,241.96,242.23,1928.0,239.0368,239.1947,238.8689,239.1355,1928.0
2024-02-27 10:45:00,242.25,242.25,242.07,242.11,2866.0,239.1552,239.1552,238.9775,239.017,2866.0
2024-02-27 10:50:00,242.18,242.23,242.18,242.19,600.0,239.0861,239.1355,239.0861,239.096,600.0
2024-02-27 10:55:00,242.39,242.39,242.13,242.23,5386.0,239.2934,239.2934,239.0368,239.1355,5386.0
2024-02-27 11:00:00,242.3,242.3,242.11,242.23,1206.0,239.2046,239.2046,239.017,239.1355,1206.0
2024-02-27 11:05:00,242.17,242.22,242.07,242.19,3029.0,239.0763,239.1256,238.9775,239.096,3029.0
2024-02-27 11:10:00,242.17,242.28,242.17,242.22,2627.0,239.0763,239.1849,239.0763,239.1256,2627.0
2024-02-27 11:15:00,242.24,242.29,242.18,242.21,2684.0,239.1454,239.1947,239.0861,239.1157,2684.0
2024-02-27 11:20:00,242.21,242.3,241.98,242.14,1641.0,239.1157,239.2046,238.8887,239.0466,1641.0
2024-02-27 11:25:00,242.16,242.16,241.98,241.98,2815.0,239.0664,239.0664,238.8887,238.8887,2815.0
2024-02-27 11:30:00,242.06,242.48,242.05,242.34,2932.0,238.9677,239.3823,238.9578,239.2441,2932.0
2024-02-27 11:35:00,242.23,242.24,241.98,241.98,3332.0,239.1355,239.1454,238.8887,238.8887,3332.0
2024-02-27 11:40:00,241.98,242.12,241.98,242.05,7110.0,238.8887,239.0269,238.8887,238.9578,7110.0
2024-02-27 11:45:00,242.25,242.36,242.23,242.35,1535.0,239.1552,239.2638,239.1355,239.254,1535.0
2024-02-27 11:50:00,242.38,242.5,242.37,242.39,2134.0,239.2836,239.402,239.2737,239.2934,2134.0
2024-02-27 11:55:00,242.39,242.39,242.39,242.39,0.0,239.2934,239.2934,239.2934,239.2934,0.0
2024-02-27 12:00:00,242.41,242.45,242.4,242.4,797.0,239.3132,239.3527,239.3033,239.3033,797.0
2024-02-27 12:05:00,242.5,242.6,242.15,242.26,52550.0,239.402,239.5008,239.0565,239.1651,52550.0
2024-02-27 12:10:00,242.35,242.45,242.26,242.35,5170.0,239.254,239.3527,239.1651,239.254,5170.0
2024-02-27 12:15:00,242.4,242.54,242.33,242.54,6036.0,239.3033,239.4415,239.2342,239.4415,6036.0
2024-02-27 12:20:00,242.48,242.49,242.48,242.48,500.0,239.3823,239.3922,239.3823,239.3823,500.0
2024-02-27 12:25:00,242.54,242.55,242.47,242.49,2323.0,239.4415,239.4514,239.3724,239.3922,2323.0
2024-02-27 12:30:00,242.42,242.54,242.42,242.49,500.0,239.3231,239.4415,239.3231,239.3922,500.0
2024-02-27 12:35:00,242.49,242.49,242.42,242.45,616.0,239.3922,239.3922,239.3231,239.3527,616.0
2024-02-27 12:40:00,242.48,242.48,242.4,242.44,400.0,239.3823,239.3823,239.3033,239.3428,400.0
2024-02-27 12:45:00,242.51,242.64,242.47,242.64,6948.0,239.4119,239.5403,239.3724,239.5403,6948.0
2024-02-27 12:50:00,242.6,242.85,242.57,242.85,1028.0,239.5008,239.7476,239.4711,239.7476,1028.0
2024-02-27 12:55:00,242.82,242.82,242.63,242.63,2687.0,239.718,239.718,239.5304,239.5304,2687.0
2024-02-27 13:00:00,242.61,242.69,242.6,242.69,1250.0,239.5106,239.5896,239.5008,239.5896,1250.0
2024-02-27 13:05:00,242.61,242.62,242.51,242.51,1138.0,239.5106,239.5205,239.4119,239.4119,1138.0
2024-02-27 13:10:00,242.52,242.57,242.51,242.57,500.0,239.4218,239.4711,239.4119,239.4711,500.0
2024-02-27 13:15:00,242.59,242.68,242.57,242.61,813.0,239.4909,239.5797,239.4711,239.5106,813.0
2024-02-27 13:20:00,242.64,242.7,242.64,242.69,1725.0,239.5403,239.5995,239.5403,239.5896,1725.0
2024-02-27 13:25:00,242.66,242.66,242.56,242.56,1020.0,239.56,239.56,239.4613,239.4613,1020.0
2024-02-27 13:30:00,242.61,242.61,242.55,242.55,900.0,239.5106,239.5106,239.4514,239.4514,900.0
2024-02-27 13:35:00,242.55,242.55,242.52,242.54,500.0,239.4514,239.4514,239.4218,239.4415,500.0
2024-02-27 13:40:00,242.54,242.54,242.47,242.51,2019.0,239.4415,239.4415,239.3724,239.4119,2019.0
2024-02-27 13:45:00,242.47,242.47,242.39,242.4,1491.0,239.3724,239.3724,239.2934,239.3033,1491.0
2024-02-27 13:50:00,242.44,242.54,242.41,242.49,1597.0,239.3428,239.4415,239.3132,239.3922,1597.0
2024-02-27 13:55:00,242.49,242.55,242.49,242.49,1100.0,239.3922,239.4514,239.3922,239.3922,1100.0
2024-02-27 14:00:00,242.54,242.55,242.43,242.43,3175.0,239.4415,239.4514,239.3329,239.3329,3175.0
2024-02-27 14:05:00,242.4,242.58,242.4,242.56,1100.0,239.3033,239.481,239.3033,239.4613,1100.0
2024-02-27 14:10:00,242.56,242.56,242.39,242.42,1226.0,239.4613,239.4613,239.2934,239.3231,1226.0
2024-02-27 14:15:00,242.44,242.61,242.44,242.52,3804.0,239.3428,239.5106,239.3428,239.4218,3804.0
2024-02-27 14:20:00,242.5,242.62,242.44,242.62,1331.0,239.402,239.5205,239.3428,239.5205,1331.0
2024-02-27 14:25:00,242.67,242.67,242.53,242.58,886.0,239.5699,239.5699,239.4317,239.481,886.0
2024-02-27 14:30:00,242.61,242.67,242.6,242.6,2486.0,239.5106,239.5699,239.5008,239.5008,2486.0
2024-02-27 14:35:00,242.65,242.65,242.5,242.51,1421.0,239.5501,239.5501,239.402,239.4119,1421.0
2024-02-27 14:40:00,242.45,242.45,242.44,242.44,1060.0,239.3527,239.3527,239.3428,239.3428,1060.0
2024-02-27 14:45:00,242.39,242.45,242.33,242.4,1962.0,239.2934,239.3527,239.2342,239.3033,1962.0
2024-02-27 14:50:00,242.39,242.42,242.36,242.42,300.0,239.2934,239.3231,239.2638,239.3231,300.0
2024-02-27 14:55:00,242.63,242.71,242.61,242.71,911.0,239.5304,239.6094,239.5106,239.6094,911.0
2024-02-27 15:00:00,242.72,242.91,242.71,242.89,1452.0,239.6192,239.8068,239.6094,239.7871,1452.0
2024-02-27 15:05:00,242.88,242.88,242.81,242.81,1054.0,239.7772,239.7772,239.7081,239.7081,1054.0
2024-02-27 15:10:00,242.84,242.85,242.75,242.75,1665.0,239.7377,239.7476,239.6488,239.6488,1665.0
2024-02-27 15:15:00,242.8,242.8,242.72,242.75,1400.0,239.6982,239.6982,239.6192,239.6488,1400.0
2024-02-27 15:20:00,242.81,242.87,242.73,242.76,1968.0,239.7081,239.7673,239.6291,239.6587,1968.0
2024-02-27 15:25:00,242.75,242.77,242.57,242.71,3580.0,239.6488,239.6686,239.4711,239.6094,3580.0
2024-02-27 15:30:00,242.81,243.08,242.81,243.08,3612.0,239.7081,239.9746,239.7081,239.9746,3612.0
2024-02-27 15:35:00,242.96,243.09,242.95,243.0,2098.0,239.8562,239.9845,239.8463,239.8957,2098.0
2024-02-27 15:40:00,242.96,243.43,242.96,243.43,2169.0,239.8562,240.3202,239.8562,240.3202,2169.0
2024-02-27 15:45:00,243.3,243.43,243.26,243.43,3688.0,240.1918,240.3202,240.1523,240.3202,3688.0
2024-02-27 15:50:00,243.43,243.49,243.23,243.49,10887.0,240.3202,240.3794,240.1227,240.3794,10887.0
2024-02-27 15:55:00,243.48,243.7,243.36,243.61,35408.0,240.3695,240.5867,240.2511,240.4979,35408.0
2024-02-28 09:30:00,244.1,244.55,243.41,244.51,8721.0,240.9816,241.4259,240.3004,241.3864,8721.0
2024-02-28 09:35:00,244.54,244.94,244.41,244.94,1655.0,241.416,241.8109,241.2876,241.8109,1655.0
2024-02-28 09:40:00,244.71,244.92,244.42,244.63,7406.0,241.5838,241.7911,241.2975,241.5048,7406.0
2024-02-28 09:45:00,244.42,244.7,244.21,244.48,2616.0,241.2975,241.5739,241.0902,241.3567,2616.0
2024-02-28 09:50:00,244.37,244.71,244.19,244.58,4810.0,241.2482,241.5838,241.0705,241.4555,4810.0
2024-02-28 09:55:00,244.55,244.72,244.54,244.65,885.0,241.4259,241.5937,241.416,241.5246,885.0
2024-02-28 10:00:00,244.56,244.56,244.22,244.48,3225.0,241.4357,241.4357,241.1001,241.3567,3225.0
2024-02-28 10:05:00,244.34,244.56,244.29,244.29,1627.0,241.2185,241.4357,241.1692,241.1692,1627.0
2024-02-28 10:10:00,244.29,244.63,244.29,244.62,2891.0,241.1692,241.5048,241.1692,241.495,2891.0
2024-02-28 10:15:00,244.47,245.25,244.46,245.24,5275.0,241.3469,242.1169,241.337,242.107,5275.0
2024-02-28 10:20:00,245.23,245.31,244.93,245.31,2437.0,242.0972,242.1761,241.801,242.1761,2437.0
2024-02-28 10:25:00,245.08,245.28,244.89,245.08,1939.0,241.9491,242.1465,241.7615,241.9491,1939.0
2024-02-28 10:30:00,245.14,245.14,244.99,245.0,1021.0,242.0083,242.0083,241.8602,241.8701,1021.0
2024-02-28 10:35:00,244.99,245.14,244.92,245.14,2206.0,241.8602,242.0083,241.7911,242.0083,2206.0
2024-02-28 10:40:00,245.06,245.3,245.03,245.27,3070.0,241.9293,242.1663,241.8997,242.1367,3070.0
2024-02-28 10:45:00,245.49,245.67,245.35,245.64,2875.0,242.3538,242.5315,242.2156,242.5019,2875.0
2024-02-28 10:50:00,245.36,245.59,245.36,245.53,2971.0,242.2255,242.4526,242.2255,242.3933,2971.0
2024-02-28 10:55:00,245.59,245.73,245.59,245.73,300.0,242.4526,242.5908,242.4526,242.5908,300.0
2024-02-28 11:00:00,245.81,245.93,245.6,245.93,1200.0,242.6698,242.7882,242.4624,242.7882,1200.0
2024-02-28 11:05:00,245.93,245.97,245.82,245.96,633.0,242.7882,242.8277,242.6796,242.8178,633.0
2024-02-28 11:10:00,245.85,245.96,245.79,245.79,2940.0,242.7092,242.8178,242.65,242.65,2940.0
2024-02-28 11:15:00,245.76,245.77,245.38,245.49,3131.0,242.6204,242.6303,242.2453,242.3538,3131.0
2024-02-28 11:20:00,245.55,245.62,245.45,245.62,1530.0,242.4131,242.4822,242.3144,242.4822,1530.0
2024-02-28 11:25:00,245.6,245.6,245.47,245.53,1274.0,242.4624,242.4624,242.3341,242.3933,1274.0
2024-02-28 11:30:00,245.63,245.63,245.47,245.59,836.0,242.4921,242.4921,242.3341,242.4526,836.0
2024-02-28 11:35:00,245.64,245.73,245.6,245.6,600.0,242.5019,242.5908,242.4624,242.4624,600.0
2024-02-28 11:40:00,245.57,245.71,245.57,245.69,1293.0,242.4328,242.571,242.4328,242.5513,1293.0
2024-02-28 11:45:00,245.73,245.98,245.73,245.98,1317.0,242.5908,242.8376,242.5908,242.8376,1317.0
2024-02-28 11:50:00,245.89,245.89,245.64,245.64,541.0,242.7487,242.7487,242.5019,242.5019,541.0
2024-02-28 11:55:00,245.66,245.66,245.57,245.57,426.0,242.5217,242.5217,242.4328,242.4328,426.0
2024-02-28 12:00:00,245.55,245.71,245.55,245.66,1986.0,242.4131,242.571,242.4131,242.5217,1986.0
2024-02-28 12:05:00,245.63,245.63,245.54,245.54,607.0,242.4921,242.4921,242.4032,242.4032,607.0
2024-02-28 12:10:00,245.58,245.58,245.44,245.45,3933.0,242.4427,242.4427,242.3045,242.3144,3933.0
2024-02-28 12:15:00,245.42,245.42,245.41,245.42,100.0,242.2847,242.2847,242.2749,242.2847,100.0
2024-02-28 12:20:00,245.41,245.41,245.34,245.41,300.0,242.2749,242.2749,242.2058,242.2749,300.0
2024-02-28 12:25:00,245.48,245.48,245.23,245.24,958.0,242.344,242.344,242.0972,242.107,958.0
2024-02-28 12:30:00,245.24,245.24,245.24,245.24,0.0,242.107,242.107,242.107,242.107,0.0
2024-02-28 12:35:00,245.42,245.56,245.41,245.54,700.0,242.2847,242.423,242.2749,242.4032,700.0
2024-02-28 12:40:00,245.43,245.62,245.43,245.62,400.0,242.2946,242.4822,242.2946,242.4822,400.0
2024-02-28 12:45:00,245.55,245.6,245.55,245.6,380.0,242.4131,242.4624,242.4131,242.4624,380.0
2024-02-28 12:50:00,245.52,245.57,245.52,245.57,327.0,242.3835,242.4328,242.3835,242.4328,327.0
2024-02-28 12:55:00,245.57,245.58,245.52,245.54,1330.0,242.4328,242.4427,242.3835,242.4032,1330.0
2024-02-28 13:00:00,245.59,245.65,245.56,245.61,2031.0,242.4526,242.5118,242.423,242.4723,2031.0
2024-02-28 13:05:00,245.51,245.6,245.48,245.51,1927.0,242.3736,242.4624,242.344,242.3736,1927.0
2024-02-28 13:10:00,245.46,245.58,245.43,245.56,2346.0,242.3242,242.4427,242.2946,242.423,2346.0
2024-02-28 13:15:00,245.55,245.56,245.49,245.52,500.0,242.4131,242.423,242.3538,242.3835,500.0
2024-02-28 13:20:00,245.52,245.55,245.46,245.54,2343.0,242.3835,242.4131,242.3242,242.4032,2343.0
2024-02-28 13:25:00,245.53,245.54,245.47,245.47,2536.0,242.3933,242.4032,242.3341,242.3341,2536.0
2024-02-28 13:30:00,245.6,245.68,245.57,245.57,1413.0,242.4624,242.5414,242.4328,242.4328,1413.0
2024-02-28 13:35:00,245.54,245.7,245.54,245.65,1762.0,242.4032,242.5612,242.4032,242.5118,1762.0
2024-02-28 13:40:00,245.59,245.6,245.48,245.57,1239.0,242.4526,242.4624,242.344,242.4328,1239.0
2024-02-28 13:45:00,245.57,245.61,245.52,245.52,1440.0,242.4328,242.4723,242.3835,242.3835,1440.0
2024-02-28 13:50:00,245.51,245.74,245.51,245.69,2724.0,242.3736,242.6007,242.3736,242.5513,2724.0
2024-02-28 13:55:00,245.72,245.74,245.67,245.67,1528.0,242.5809,242.6007,242.5315,242.5315,1528.0
2024-02-28 14:00:00,245.66,245.66,245.34,245.41,2029.0,242.5217,242.5217,242.2058,242.2749,2029.0
2024-02-28 14:05:00,245.37,245.38,245.24,245.24,985.0,242.2354,242.2453,242.107,242.107,985.0
2024-02-28 14:10:00,245.32,245.39,245.1,245.14,1472.0,242.186,242.2551,241.9688,242.0083,1472.0
2024-02-28 14:15:00,245.09,245.57,245.06,245.57,1805.0,241.959,242.4328,241.9293,242.4328,1805.0
2024-02-28 14:20:00,245.58,245.8,245.57,245.65,2929.0,242.4427,242.6599,242.4328,242.5118,2929.0
2024-02-28 14:25:00,245.62,245.66,245.62,245.63,461.0,242.4822,242.5217,242.4822,242.4921,461.0
2024-02-28 14:30:00,245.59,245.62,245.59,245.62,3483.0,242.4526,242.4822,242.4526,242.4822,3483.0
2024-02-28 14:35:00,245.62,245.88,245.61,245.88,6661.0,242.4822,242.7389,242.4723,242.7389,6661.0
2024-02-28 14:40:00,245.9,245.96,245.7,245.71,983.0,242.7586,242.8178,242.5612,242.571,983.0
2024-02-28 14:45:00,245.7,245.7,245.48,245.49,1000.0,242.5612,242.5612,242.344,242.3538,1000.0
2024-02-28 14:50:00,245.52,245.6,245.47,245.6,3562.0,242.3835,242.4624,242.3341,242.4624,3562.0
2024-02-28 14:55:00,245.62,245.74,245.57,245.68,1696.0,242.4822,242.6007,242.4328,242.5414,1696.0
2024-02-28 15:00:00,245.73,245.84,245.66,245.71,3219.0,242.5908,242.6994,242.5217,242.571,3219.0
2024-02-28 15:05:00,245.53,245.53,245.34,245.34,716.0,242.3933,242.3933,242.2058,242.2058,716.0
2024-02-28 15:10:00,245.34,245.34,245.34,245.34,0.0,242.2058,242.2058,242.2058,242.2058,0.0
2024-02-28 15:15:00,245.3,245.42,245.3,245.42,1813.0,242.1663,242.2847,242.1663,242.2847,1813.0
2024-02-28 15:20:00,245.4,245.45,245.33,245.33,3183.0,242.265,242.3144,242.1959,242.1959,3183.0
2024-02-28 15:25:00,245.41,245.44,245.35,245.42,3403.0,242.2749,242.3045,242.2156,242.2847,3403.0
2024-02-28 15:30:00,245.4,245.46,245.25,245.28,3330.0,242.265,242.3242,242.1169,242.1465,3330.0
2024-02-28 15:35:00,245.22,245.46,245.22,245.41,4514.0,242.0873,242.3242,242.0873,242.2749,4514.0
2024-02-28 15:40:00,245.39,245.49,245.17,245.17,10507.0,242.2551,242.3538,242.0379,242.0379,10507.0
2024-02-28 15:45:00,245.16,245.4,245.07,245.4,6846.0,242.0281,242.265,241.9392,242.265,6846.0
2024-02-28 15:50:00,245.3,245.37,244.95,245.1,13295.0,242.1663,242.2354,241.8207,241.9688,13295.0
2024-02-28 15:55:00,245.16,245.64,245.11,245.58,38419.0,242.0281,242.5019,241.9787,242.4427,38419.0
2024-02-29 09:30:00,245.09,245.09,243.91,244.09,12461.0,242.5541,242.5541,241.3863,241.5645,12461.0
2024-02-29 09:35:00,244.1,244.49,243.79,243.8,3062.0,241.5744,241.9603,241.2676,241.2775,3062.0
2024-02-29 09:40:00,243.68,243.68,242.8,242.87,4355.0,241.1587,241.1587,240.2878,240.3571,4355.0
2024-02-29 09:45:00,242.74,243.2,242.74,242.94,4298.0,240.2284,240.6837,240.2284,240.4264,4298.0
2024-02-29 09:50:00,242.81,243.07,242.68,242.82,1910.0,240.2977,240.555,240.169,240.3076,1910.0
2024-02-29 09:55:00,242.82,242.9,242.36,242.45,2582.0,240.3076,240.3868,239.8524,239.9414,2582.0
2024-02-29 10:00:00,242.62,242.72,241.63,241.64,2342.0,240.1097,240.2086,239.1299,239.1398,2342.0
2024-02-29 10:05:00,241.74,242.25,241.61,242.24,4453.0,239.2388,239.7435,239.1101,239.7336,4453.0
2024-02-29 10:10:00,242.0,242.08,241.75,241.92,3988.0,239.4961,239.5753,239.2487,239.4169,3988.0
2024-02-29 10:15:00,241.9,241.98,241.74,241.95,2202.0,239.3971,239.4763,239.2388,239.4466,2202.0
2024-02-29 10:20:00,242.05,242.35,241.9,242.35,2751.0,239.5456,239.8425,239.3971,239.8425,2751.0
2024-02-29 10:25:00,242.26,242.33,241.94,242.12,2987.0,239.7534,239.8227,239.4367,239.6148,2987.0
2024-02-29 10:30:00,242.09,242.29,241.99,242.05,1736.0,239.5851,239.7831,239.4862,239.5456,1736.0
2024-02-29 10:35:00,242.05,242.34,242.04,242.31,2440.0,239.5456,239.8326,239.5357,239.8029,2440.0
2024-02-29 10:40:00,242.32,242.39,242.07,242.09,3438.0,239.8128,239.882,239.5654,239.5851,3438.0
2024-02-29 10:45:00,242.22,242.22,241.89,242.03,4687.0,239.7138,239.7138,239.3872,239.5258,4687.0
2024-02-29 10:50:00,242.04,242.25,242.0,242.01,2514.0,239.5357,239.7435,239.4961,239.506,2514.0
2024-02-29 10:55:00,242.03,242.4,241.96,242.4,1500.0,239.5258,239.8919,239.4565,239.8919,1500.0
2024-02-29 11:00:00,242.47,242.7,242.47,242.62,1940.0,239.9612,240.1888,239.9612,240.1097,1940.0
2024-02-29 11:05:00,242.59,242.83,242.44,242.83,1510.0,240.08,240.3175,239.9315,240.3175,1510.0
2024-02-29 11:10:00,242.82,242.99,242.59,242.99,4614.0,240.3076,240.4758,240.08,240.4758,4614.0
2024-02-29 11:15:00,242.93,243.05,242.93,243.01,1300.0,240.4165,240.5352,240.4165,240.4956,1300.0
2024-02-29 11:20:00,242.93,243.24,242.93,243.22,2195.0,240.4165,240.7232,240.4165,240.7035,2195.0
2024-02-29 11:25:00,243.22,243.41,243.22,243.35,500.0,240.7035,240.8915,240.7035,240.8321,500.0
2024-02-29 11:30:00,243.35,243.36,243.22,243.22,3023.0,240.8321,240.842,240.7035,240.7035,3023.0
2024-02-29 11:35:00,243.18,243.18,242.87,242.87,800.0,240.6639,240.6639,240.3571,240.3571,800.0
2024-02-29 11:40:00,242.82,242.82,242.59,242.66,1336.0,240.3076,240.3076,240.08,240.1493,1336.0
2024-02-29 11:45:00,242.65,242.66,242.65,242.66,300.0,240.1394,240.1493,240.1394,240.1493,300.0
2024-02-29 11:50:00,242.71,242.74,242.7,242.73,2223.0,240.1987,240.2284,240.1888,240.2185,2223.0
2024-02-29 11:55:00,242.73,242.81,242.69,242.79,1544.0,240.2185,240.2977,240.1789,240.2779,1544.0
2024-02-29 12:00:00,242.73,242.99,242.71,242.96,1081.0,240.2185,240.4758,240.1987,240.4461,1081.0
2024-02-29 12:05:00,242.93,242.93,242.82,242.93,1704.0,240.4165,240.4165,240.3076,240.4165,1704.0
2024-02-29 12:10:00,242.95,242.95,242.92,242.93,676.0,240.4362,240.4362,240.4066,240.4165,676.0
2024-02-29 12:15:00,242.93,243.18,242.93,243.18,1423.0,240.4165,240.6639,240.4165,240.6639,1423.0
2024-02-29 12:20:00,243.33,243.33,243.29,243.29,1775.0,240.8123,240.8123,240.7727,240.7727,1775.0
2024-02-29 12:25:00,243.5,243.66,243.5,243.66,1753.0,240.9806,241.1389,240.9806,241.1389,1753.0
2024-02-29 12:30:00,243.66,243.76,243.66,243.76,1800.0,241.1389,241.2379,241.1389,241.2379,1800.0
2024-02-29 12:35:00,243.73,243.73,243.67,243.71,500.0,241.2082,241.2082,241.1488,241.1884,500.0
2024-02-29 12:40:00,243.74,243.81,243.73,243.81,600.0,241.2181,241.2874,241.2082,241.2874,600.0
2024-02-29 12:45:00,243.84,244.0,243.82,243.98,1070.0,241.317,241.4754,241.2972,241.4556,1070.0
2024-02-29 12:50:00,244.08,244.13,244.05,244.12,1541.0,241.5546,241.604,241.5249,241.5941,1541.0
2024-02-29 12:55:00,244.12,244.12,243.89,243.89,2849.0,241.5941,241.5941,241.3665,241.3665,2849.0
2024-02-29 13:00:00,243.84,243.84,243.81,243.81,1421.0,241.317,241.317,241.2874,241.2874,1421.0
2024-02-29 13:05:00,243.97,244.39,243.91,244.0,6757.0,241.4457,241.8614,241.3863,241.4754,6757.0
2024-02-29 13:10:00,243.99,244.0,243.89,243.89,902.0,241.4655,241.4754,241.3665,241.3665,902.0
2024-02-29 13:15:00,243.93,243.96,243.9,243.95,944.0,241.4061,241.4358,241.3764,241.4259,944.0
2024-02-29 13:20:00,243.86,243.94,243.79,243.79,929.0,241.3368,241.416,241.2676,241.2676,929.0
2024-02-29 13:25:00,243.9,243.9,243.9,243.9,100.0,241.3764,241.3764,241.3764,241.3764,100.0
2024-02-29 13:30:00,243.97,244.1,243.96,243.98,1467.0,241.4457,241.5744,241.4358,241.4556,1467.0
2024-02-29 13:35:00,244.06,244.06,243.87,243.94,924.0,241.5348,241.5348,241.3467,241.416,924.0
2024-02-29 13:40:00,243.94,243.94,243.76,243.81,702.0,241.416,241.416,241.2379,241.2874,702.0
2024-02-29 13:45:00,243.93,243.93,243.87,243.89,500.0,241.4061,241.4061,241.3467,241.3665,500.0
2024-02-29 13:50:00,243.93,244.13,243.93,244.05,3227.0,241.4061,241.604,241.4061,241.5249,3227.0
2024-02-29 13:55:00,244.07,244.07,243.86,243.98,1340.0,241.5447,241.5447,241.3368,241.4556,1340.0
2024-02-29 14:00:00,244.04,244.04,243.69,243.92,2935.0,241.515,241.515,241.1686,241.3962,2935.0
2024-02-29 14:05:00,243.88,243.89,243.63,243.77,2181.0,241.3566,241.3665,241.1092,241.2478,2181.0
2024-02-29 14:10:00,243.7,243.81,243.69,243.8,1764.0,241.1785,241.2874,241.1686,241.2775,1764.0
2024-02-29 14:15:00,243.8,243.86,243.75,243.75,1534.0,241.2775,241.3368,241.228,241.228,1534.0
2024-02-29 14:20:00,243.75,243.83,243.69,243.69,2172.0,241.228,241.3071,241.1686,241.1686,2172.0
2024-02-29 14:25:00,243.69,243.69,243.52,243.56,1600.0,241.1686,241.1686,241.0004,241.0399,1600.0
2024-02-29 14:30:00,243.56,243.67,243.45,243.49,3781.0,241.0399,241.1488,240.9311,240.9707,3781.0
2024-02-29 14:35:00,243.43,243.6,243.43,243.52,2690.0,240.9113,241.0795,240.9113,241.0004,2690.0
2024-02-29 14:40:00,243.56,243.61,243.44,243.51,2319.0,241.0399,241.0894,240.9212,240.9905,2319.0
2024-02-29 14:45:00,243.51,243.51,243.37,243.42,5801.0,240.9905,240.9905,240.8519,240.9014,5801.0
2024-02-29 14:50:00,243.41,243.52,243.24,243.24,2790.0,240.8915,241.0004,240.7232,240.7232,2790.0
2024-02-29 14:55:00,243.38,243.52,243.38,243.51,1287.0,240.8618,241.0004,240.8618,240.9905,1287.0
2024-02-29 15:00:00,243.54,243.58,243.47,243.49,2189.0,241.0201,241.0597,240.9509,240.9707,2189.0
2024-02-29 15:05:00,243.68,243.74,243.66,243.66,1000.0,241.1587,241.2181,241.1389,241.1389,1000.0
2024-02-29 15:10:00,243.64,243.77,243.64,243.77,4037.0,241.1191,241.2478,241.1191,241.2478,4037.0
2024-02-29 15:15:00,243.81,243.9,243.72,243.9,3747.0,241.2874,241.3764,241.1983,241.3764,3747.0
2024-02-29 15:20:00,243.9,244.03,243.9,243.99,3320.0,241.3764,241.5051,241.3764,241.4655,3320.0
2024-02-29 15:25:00,243.97,244.06,243.96,244.05,2022.0,241.4457,241.5348,241.4358,241.5249,2022.0
2024-02-29 15:30:00,244.16,244.34,243.97,244.06,8336.0,241.6337,241.8119,241.4457,241.5348,8336.0
2024-02-29 15:35:00,244.02,244.08,243.9,244.0,3005.0,241.4952,241.5546,241.3764,241.4754,3005.0
2024-02-29 15:40:00,244.0,244.05,243.93,243.99,4839.0,241.4754,241.5249,241.4061,241.4655,4839.0
2024-02-29 15:45:00,244.02,244.4,244.01,244.25,5959.0,241.4952,241.8712,241.4853,241.7228,5959.0
2024-02-29 15:50:00,244.15,244.15,243.92,244.02,4898.0,241.6238,241.6238,241.3962,241.4952,4898.0
2024-02-29 15:55:00,244.15,244.57,243.68,243.68,81578.0,241.6238,242.0395,241.1587,241.1587,81578.0
2024-03-01 09:30:00,243.71,243.85,243.35,243.61,8257.0,241.1884,241.3269,240.8321,241.0894,8257.0
2024-03-01 09:35:00,243.83,244.0,243.81,243.81,600.0,241.3071,241.4754,241.2874,241.2874,600.0
2024-03-01 09:40:00,243.8,244.03,243.56,243.89,700.0,241.2775,241.5051,241.0399,241.3665,700.0
2024-03-01 09:45:00,243.65,243.94,243.59,243.85,1124.0,241.129,241.416,241.0696,241.3269,1124.0
2024-03-01 09:50:00,243.48,243.6,243.0,243.01,1400.0,240.9608,241.0795,240.4857,240.4956,1400.0
2024-03-01 09:55:00,243.2,243.35,243.16,243.16,409.0,240.6837,240.8321,240.6441,240.6441,409.0
2024-03-01 10:00:00,243.31,243.31,242.41,242.42,2438.0,240.7925,240.7925,239.9018,239.9117,2438.0
2024-03-01 10:05:00,242.43,242.78,242.42,242.67,1600.0,239.9216,240.268,239.9117,240.1591,1600.0
2024-03-01 10:10:00,242.32,242.53,242.28,242.38,2509.0,239.8128,240.0206,239.7732,239.8721,2509.0
2024-03-01 10:15:00,242.47,242.77,242.26,242.58,5715.0,239.9612,240.2581,239.7534,240.0701,5715.0
2024-03-01 10:20:00,242.55,243.01,242.34,243.01,1288.0,240.0404,240.4956,239.8326,240.4956,1288.0
2024-03-01 10:25:00,243.0,243.23,243.0,243.23,300.0,240.4857,240.7134,240.4857,240.7134,300.0
2024-03-01 10:30:00,243.23,243.36,243.02,243.02,1465.0,240.7134,240.842,240.5055,240.5055,1465.0
2024-03-01 10:35:00,242.72,242.87,242.68,242.69,5007.0,240.2086,240.3571,240.169,240.1789,5007.0
2024-03-01 10:40:00,242.76,242.76,242.54,242.56,1085.0,240.2482,240.2482,240.0305,240.0503,1085.0
2024-03-01 10:45:00,242.53,242.66,242.4,242.41,2429.0,240.0206,240.1493,239.8919,239.9018,2429.0
2024-03-01 10:50:00,242.63,243.11,242.63,242.92,2680.0,240.1196,240.5946,240.1196,240.4066,2680.0
2024-03-01 10:55:00,242.75,242.82,242.72,242.78,1265.0,240.2383,240.3076,240.2086,240.268,1265.0
2024-03-01 11:00:00,242.95,242.96,242.81,242.81,620.0,240.4362,240.4461,240.2977,240.2977,620.0
2024-03-01 11:05:00,242.9,243.12,242.83,243.12,1382.0,240.3868,240.6045,240.3175,240.6045,1382.0
2024-03-01 11:10:00,242.96,242.96,242.53,242.69,1305.0,240.4461,240.4461,240.0206,240.1789,1305.0
2024-03-01 11:15:00,242.59,242.59,242.34,242.34,900.0,240.08,240.08,239.8326,239.8326,900.0
2024-03-01 11:20:00,242.39,242.77,242.39,242.69,1949.0,239.882,240.2581,239.882,240.1789,1949.0
2024-03-01 11:25:00,242.69,242.73,242.44,242.54,1620.0,240.1789,240.2185,239.9315,240.0305,1620.0
2024-03-01 11:30:00,242.56,242.56,242.31,242.39,1100.0,240.0503,240.0503,239.8029,239.882,1100.0
2024-03-01 11:35:00,242.26,242.39,242.16,242.22,733.0,239.7534,239.882,239.6544,239.7138,733.0
2024-03-01 11:40:00,242.26,242.43,242.26,242.43,1647.0,239.7534,239.9216,239.7534,239.9216,1647.0
2024-03-01 11:45:00,242.53,242.86,242.48,242.86,3202.0,240.0206,240.3472,239.9711,240.3472,3202.0
2024-03-01 11:50:00,242.79,242.81,242.63,242.67,1775.0,240.2779,240.2977,240.1196,240.1591,1775.0
2024-03-01 11:55:00,242.66,242.97,242.65,242.97,1001.0,240.1493,240.456,240.1394,240.456,1001.0
2024-03-01 12:00:00,243.07,243.36,242.91,243.36,2300.0,240.555,240.842,240.3967,240.842,2300.0
2024-03-01 12:05:00,243.3,243.54,243.16,243.16,2200.0,240.7826,241.0201,240.6441,240.6441,2200.0
2024-03-01 12:10:00,243.31,243.48,243.31,243.48,300.0,240.7925,240.9608,240.7925,240.9608,300.0
2024-03-01 12:15:00,243.41,243.55,243.32,243.55,1435.0,240.8915,241.03,240.8024,241.03,1435.0
2024-03-01 12:20:00,243.42,243.65,243.42,243.62,760.0,240.9014,241.129,240.9014,241.0993,760.0
2024-03-01 12:25:00,243.63,243.73,243.49,243.49,2697.0,241.1092,241.2082,240.9707,240.9707,2697.0
2024-03-01 12:30:00,243.47,243.5,243.46,243.49,400.0,240.9509,240.9806,240.941,240.9707,400.0
2024-03-01 12:35:00,243.34,243.4,243.3,243.4,1125.0,240.8222,240.8816,240.7826,240.8816,1125.0
2024-03-01 12:40:00,243.31,243.31,243.21,243.21,498.0,240.7925,240.7925,240.6936,240.6936,498.0
2024-03-01 12:45:00,243.29,243.29,243.28,243.29,200.0,240.7727,240.7727,240.7628,240.7727,200.0
2024-03-01 12:50:00,243.27,243.42,243.27,243.42,300.0,240.7529,240.9014,240.7529,240.9014,300.0
2024-03-01 12:55:00,243.21,243.26,243.15,243.26,645.0,240.6936,240.743,240.6342,240.743,645.0
2024-03-01 13:00:00,243.2,243.21,243.14,243.21,631.0,240.6837,240.6936,240.6243,240.6936,631.0
2024-03-01 13:05:00,243.11,243.25,243.08,243.24,1597.0,240.5946,240.7331,240.5649,240.7232,1597.0
2024-03-01 13:10:00,243.19,243.3,243.14,243.14,1101.0,240.6738,240.7826,240.6243,240.6243,1101.0
2024-03-01 13:15:00,243.06,243.06,243.06,243.06,100.0,240.5451,240.5451,240.5451,240.5451,100.0
2024-03-01 13:20:00,243.01,243.27,243.01,243.05,1345.0,240.4956,240.7529,240.4956,240.5352,1345.0
2024-03-01 13:25:00,243.05,243.05,243.05,243.05,0.0,240.5352,240.5352,240.5352,240.5352,0.0
2024-03-01 13:30:00,243.11,243.12,242.95,242.97,2074.0,240.5946,240.6045,240.4362,240.456,2074.0
2024-03-01 13:35:00,242.97,242.97,242.94,242.94,203.0,240.456,240.456,240.4264,240.4264,203.0
2024-03-01 13:40:00,242.71,242.8,242.71,242.71,400.0,240.1987,240.2878,240.1987,240.1987,400.0
2024-03-01 13:45:00,242.67,242.87,242.62,242.69,2277.0,240.1591,240.3571,240.1097,240.1789,2277.0
2024-03-01 13:50:00,242.58,242.58,242.48,242.53,705.0,240.0701,240.0701,239.9711,240.0206,705.0
2024-03-01 13:55:00,242.79,242.88,242.79,242.88,600.0,240.2779,240.367,240.2779,240.367,600.0
2024-03-01 14:00:00,242.96,243.06,242.96,243.06,2168.0,240.4461,240.5451,240.4461,240.5451,2168.0
2024-03-01 14:05:00,243.13,243.26,243.08,243.14,969.0,240.6144,240.743,240.5649,240.6243,969.0
2024-03-01 14:10:00,243.23,243.31,243.08,243.08,621.0,240.7134,240.7925,240.5649,240.5649,621.0
2024-03-01 14:15:00,243.18,243.26,243.09,243.26,1800.0,240.6639,240.743,240.5748,240.743,1800.0
2024-03-01 14:20:00,243.28,243.38,243.26,243.38,300.0,240.7628,240.8618,240.743,240.8618,300.0
2024-03-01 14:25:00,243.38,243.44,243.34,243.44,1382.0,240.8618,240.9212,240.8222,240.9212,1382.0
2024-03-01 14:30:00,243.44,243.44,243.28,243.32,1153.0,240.9212,240.9212,240.7628,240.8024,1153.0
2024-03-01 14:35:00,243.28,243.36,243.27,243.36,721.0,240.7628,240.842,240.7529,240.842,721.0
2024-03-01 14:40:00,243.39,243.41,243.28,243.41,903.0,240.8717,240.8915,240.7628,240.8915,903.0
2024-03-01 14:45:00,243.31,243.32,243.2,243.2,771.0,240.7925,240.8024,240.6837,240.6837,771.0
2024-03-01 14:50:00,243.25,243.3,243.23,243.23,610.0,240.7331,240.7826,240.7134,240.7134,610.0
2024-03-01 14:55:00,243.3,243.38,243.25,243.33,490.0,240.7826,240.8618,240.7331,240.8123,490.0
2024-03-01 15:00:00,243.3,243.31,243.23,243.23,1755.0,240.7826,240.7925,240.7134,240.7134,1755.0
2024-03-01 15:05:00,243.22,243.27,243.2,243.25,701.0,240.7035,240.7529,240.6837,240.7331,701.0
2024-03-01 15:10:00,243.25,243.4,243.25,243.36,710.0,240.7331,240.8816,240.7331,240.842,710.0
2024-03-01 15:15:00,243.47,243.59,243.47,243.48,712.0,240.9509,241.0696,240.9509,240.9608,712.0
2024-03-01 15:20:00,243.58,243.79,243.55,243.73,2600.0,241.0597,241.2676,241.03,241.2082,2600.0
2024-03-01 15:25:00,243.67,243.73,243.63,243.68,1219.0,241.1488,241.2082,241.1092,241.1587,1219.0
2024-03-01 15:30:00,243.68,243.72,243.6,243.62,2438.0,241.1587,241.1983,241.0795,241.0993,2438.0
2024-03-01 15:35:00,243.61,243.77,243.58,243.77,3102.0,241.0894,241.2478,241.0597,241.2478,3102.0
2024-03-01 15:40:00,243.77,243.79,243.68,243.72,2972.0,241.2478,241.2676,241.1587,241.1983,2972.0
2024-03-01 15:45:00,243.76,243.84,243.62,243.71,4197.0,241.2379,241.317,241.0993,241.1884,4197.0
2024-03-01 15:50:00,243.68,243.75,243.63,243.64,3623.0,241.1587,241.228,241.1092,241.1191,3623.0
2024-03-01 15:55:00,243.6,243.83,243.44,243.53,23756.0,241.0795,241.3071,240.9212,241.0102,23756.0
2024-03-04 09:30:00,242.55,243.04,242.55,242.66,8665.0,240.0404,240.5253,240.0404,240.1493,8665.0
2024-03-04 09:35:00,242.62,242.62,242.35,242.35,1800.0,240.1097,240.1097,239.8425,239.8425,1800.0
2024-03-04 09:40:00,242.48,242.6,241.85,242.6,4266.0,239.9711,240.0899,239.3476,240.0899,4266.0
2024-03-04 09:45:00,242.5,242.85,242.49,242.85,1365.0,239.9909,240.3373,239.981,240.3373,1365.0
2024-03-04 09:50:00,242.95,243.0,242.45,242.75,1750.0,240.4362,240.4857,239.9414,240.2383,1750.0
2024-03-04 09:55:00,242.68,242.83,242.68,242.79,776.0,240.169,240.3175,240.169,240.2779,776.0
2024-03-04 10:00:00,242.99,242.99,242.74,242.8,838.0,240.4758,240.4758,240.2284,240.2878,838.0
2024-03-04 10:05:00,242.83,243.16,242.76,242.89,3444.0,240.3175,240.6441,240.2482,240.3769,3444.0
2024-03-04 10:10:00,243.03,243.18,242.92,242.93,1559.0,240.5154,240.6639,240.4066,240.4165,1559.0
2024-03-04 10:15:00,242.93,242.95,242.39,242.42,3340.0,240.4165,240.4362,239.882,239.9117,3340.0
2024-03-04 10:20:00,242.53,242.56,242.39,242.41,1637.0,240.0206,240.0503,239.882,239.9018,1637.0
2024-03-04 10:25:00,242.39,242.54,241.94,242.54,3039.0,239.882,240.0305,239.4367,240.0305,3039.0
2024-03-04 10:30:00,242.42,242.62,242.29,242.53,1833.0,239.9117,240.1097,239.7831,240.0206,1833.0
2024-03-04 10:35:00,242.49,242.51,242.09,242.31,5031.0,239.981,240.0008,239.5851,239.8029,5031.0
2024-03-04 10:40:00,242.31,242.51,242.29,242.48,1651.0,239.8029,240.0008,239.7831,239.9711,1651.0
2024-03-04 10:45:00,242.48,242.48,242.39,242.4,695.0,239.9711,239.9711,239.882,239.8919,695.0
2024-03-04 10:50:00,242.51,242.65,242.34,242.43,3520.0,240.0008,240.1394,239.8326,239.9216,3520.0
2024-03-04 10:55:00,242.43,242.6,242.42,242.5,2277.0,239.9216,240.0899,239.9117,239.9909,2277.0
2024-03-04 11:00:00,242.5,242.64,242.48,242.58,1302.0,239.9909,240.1295,239.9711,240.0701,1302.0
2024-03-04 11:05:00,242.67,242.67,242.47,242.47,605.0,240.1591,240.1591,239.9612,239.9612,605.0
2024-03-04 11:10:00,242.52,242.61,242.47,242.47,2504.0,240.0107,240.0998,239.9612,239.9612,2504.0
2024-03-04 11:15:00,242.59,242.59,242.19,242.19,2304.0,240.08,240.08,239.6841,239.6841,2304.0
2024-03-04 11:20:00,242.34,242.34,242.26,242.26,531.0,239.8326,239.8326,239.7534,239.7534,531.0
2024-03-04 11:25:00,242.51,242.65,242.51,242.62,3000.0,240.0008,240.1394,240.0008,240.1097,3000.0
2024-03-04 11:30:00,242.58,242.81,242.54,242.8,4839.0,240.0701,240.2977,240.0305,240.2878,4839.0
2024-03-04 11:35:00,242.69,242.94,242.69,242.73,4091.0,240.1789,240.4264,240.1789,240.2185,4091.0
2024-03-04 11:40:00,242.81,242.93,242.72,242.93,2503.0,240.2977,240.4165,240.2086,240.4165,2503.0
2024-03-04 11:45:00,242.91,242.91,242.76,242.8,2100.0,240.3967,240.3967,240.2482,240.2878,2100.0
2024-03-04 11:50:00,242.76,242.98,242.76,242.9,2913.0,240.2482,240.4659,240.2482,240.3868,2913.0
2024-03-04 11:55:00,242.9,242.93,242.22,242.38,8116.0,240.3868,240.4165,239.7138,239.8721,8116.0
2024-03-04 12:00:00,242.58,242.68,242.58,242.66,2140.0,240.0701,240.169,240.0701,240.1493,2140.0
2024-03-04 12:05:00,242.66,242.69,242.65,242.68,1269.0,240.1493,240.1789,240.1394,240.169,1269.0
2024-03-04 12:10:00,242.74,242.79,242.64,242.64,3955.0,240.2284,240.2779,240.1295,240.1295,3955.0
2024-03-04 12:15:00,242.74,242.75,242.61,242.65,1000.0,240.2284,240.2383,240.0998,240.1394,1000.0
2024-03-04 12:20:00,242.68,242.69,242.61,242.69,1100.0,240.169,240.1789,240.0998,240.1789,1100.0
2024-03-04 12:25:00,242.73,242.9,242.68,242.9,2530.0,240.2185,240.3868,240.169,240.3868,2530.0
2024-03-04 12:30:00,242.87,243.08,242.87,243.02,2853.0,240.3571,240.5649,240.3571,240.5055,2853.0
2024-03-04 12:35:00,243.0,243.18,243.0,243.18,688.0,240.4857,240.6639,240.4857,240.6639,688.0
2024-03-04 12:40:00,243.09,243.2,243.08,243.13,956.0,240.5748,240.6837,240.5649,240.6144,956.0
2024-03-04 12:45:00,243.12,243.16,243.08,243.08,1762.0,240.6045,240.6441,240.5649,240.5649,1762.0
2024-03-04 12:50:00,243.08,243.22,243.08,243.22,997.0,240.5649,240.7035,240.5649,240.7035,997.0
2024-03-04 12:55:00,243.19,243.24,243.1,243.14,3768.0,240.6738,240.7232,240.5847,240.6243,3768.0
2024-03-04 13:00:00,243.14,243.14,243.02,243.04,1500.0,240.6243,240.6243,240.5055,240.5253,1500.0
2024-03-04 13:05:00,243.0,243.14,242.99,243.14,2106.0,240.4857,240.6243,240.4758,240.6243,2106.0
2024-03-04 13:10:00,243.14,243.15,242.97,242.98,1500.0,240.6243,240.6342,240.456,240.4659,1500.0
2024-03-04 13:15:00,242.93,243.09,242.93,243.09,3015.0,240.4165,240.5748,240.4165,240.5748,3015.0
2024-03-04 13:20:00,243.05,243.09,242.96,242.99,2122.0,240.5352,240.5748,240.4461,240.4758,2122.0
2024-03-04 13:25:00,242.99,243.08,242.9,243.08,2085.0,240.4758,240.5649,240.3868,240.5649,2085.0
2024-03-04 13:30:00,243.01,243.01,242.71,242.72,1600.0,240.4956,240.4956,240.1987,240.2086,1600.0
2024-03-04 13:35:00,242.85,242.97,242.84,242.97,600.0,240.3373,240.456,240.3274,240.456,600.0
2024-03-04 13:40:00,243.0,243.03,243.0,243.03,1950.0,240.4857,240.5154,240.4857,240.5154,1950.0
2024-03-04 13:45:00,243.03,243.15,242.98,243.0,2566.0,240.5154,240.6342,240.4659,240.4857,2566.0
2024-03-04 13:50:00,243.05,243.11,242.94,243.0,1100.0,240.5352,240.5946,240.4264,240.4857,1100.0
2024-03-04 13:55:00,242.93,242.98,242.8,242.92,1112.0,240.4165,240.4659,240.2878,240.4066,1112.0
2024-03-04 14:00:00,242.91,242.91,242.84,242.91,800.0,240.3967,240.3967,240.3274,240.3967,800.0
2024-03-04 14:05:00,242.91,242.93,242.91,242.91,500.0,240.3967,240.4165,240.3967,240.3967,500.0
2024-03-04 14:10:00,242.87,242.98,242.85,242.97,1818.0,240.3571,240.4659,240.3373,240.456,1818.0
2024-03-04 14:15:00,243.03,243.03,242.79,242.79,3557.0,240.5154,240.5154,240.2779,240.2779,3557.0
2024-03-04 14:20:00,242.79,242.79,242.66,242.76,1610.0,240.2779,240.2779,240.1493,240.2482,1610.0
2024-03-04 14:25:00,242.81,242.82,242.78,242.78,267.0,240.2977,240.3076,240.268,240.268,267.0
2024-03-04 14:30:00,242.81,242.9,242.8,242.8,1247.0,240.2977,240.3868,240.2878,240.2878,1247.0
2024-03-04 14:35:00,242.81,242.93,242.78,242.93,1486.0,240.2977,240.4165,240.268,240.4165,1486.0
2024-03-04 14:40:00,242.93,242.93,242.9,242.93,600.0,240.4165,240.4165,240.3868,240.4165,600.0
2024-03-04 14:45:00,242.92,242.94,242.87,242.94,3770.0,240.4066,240.4264,240.3571,240.4264,3770.0
2024-03-04 14:50:00,242.98,243.09,242.97,243.09,3872.0,240.4659,240.5748,240.456,240.5748,3872.0
2024-03-04 14:55:00,243.17,243.23,243.03,243.03,2682.0,240.654,240.7134,240.5154,240.5154,2682.0
2024-03-04 15:00:00,243.0,243.01,242.88,242.95,1849.0,240.4857,240.4956,240.367,240.4362,1849.0
2024-03-04 15:05:00,243.0,243.0,242.99,242.99,1200.0,240.4857,240.4857,240.4758,240.4758,1200.0
2024-03-04 15:10:00,243.01,243.04,242.91,243.0,3427.0,240.4956,240.5253,240.3967,240.4857,3427.0
2024-03-04 15:15:00,243.0,243.05,242.95,242.99,1912.0,240.4857,240.5352,240.4362,240.4758,1912.0
2024-03-04 15:20:00,242.92,243.01,242.87,242.94,1356.0,240.4066,240.4956,240.3571,240.4264,1356.0
2024-03-04 15:25:00,242.94,242.98,242.93,242.95,1645.0,240.4264,240.4659,240.4165,240.4362,1645.0
2024-03-04 15:30:00,242.96,242.98,242.87,242.88,1325.0,240.4461,240.4659,240.3571,240.367,1325.0
2024-03-04 15:35:00,242.84,242.89,242.75,242.83,2290.0,240.3274,240.3769,240.2383,240.3175,2290.0
2024-03-04 15:40:00,242.91,243.09,242.9,243.07,3719.0,240.3967,240.5748,240.3868,240.555,3719.0
2024-03-04 15:45:00,243.07,243.11,242.76,242.98,5765.0,240.555,240.5946,240.2482,240.4659,5765.0
2024-03-04 15:50:00,242.99,243.09,242.79,242.85,10981.0,240.4758,240.5748,240.2779,240.3373,10981.0
2024-03-04 15:55:00,242.9,242.94,242.35,242.5,38816.0,240.3868,240.4264,239.8425,239.9909,38816.0
2024-03-05 09:30:00,242.42,242.42,241.73,242.16,5831.0,239.9117,239.9117,239.2289,239.6544,5831.0
2024-03-05 09:35:00,241.72,241.73,241.22,241.47,5161.0,239.219,239.2289,238.7241,238.9716,5161.0
2024-03-05 09:40:00,241.72,241.95,241.42,241.43,1113.0,239.219,239.4466,238.9221,238.932,1113.0
2024-03-05 09:45:00,241.56,242.06,241.55,242.0,500.0,239.0606,239.5555,239.0507,239.4961,500.0
2024-03-05 09:50:00,242.29,242.58,242.09,242.4,1706.0,239.7831,240.0701,239.5851,239.8919,1706.0
2024-03-05 09:55:00,242.78,242.92,242.77,242.92,460.0,240.268,240.4066,240.2581,240.4066,460.0
2024-03-05 10:00:00,243.03,243.11,242.96,243.08,613.0,240.5154,240.5946,240.4461,240.5649,613.0
2024-03-05 10:05:00,242.94,243.55,242.94,243.16,6766.0,240.4264,241.03,240.4264,240.6441,6766.0
2024-03-05 10:10:00,243.09,243.32,243.09,243.18,972.0,240.5748,240.8024,240.5748,240.6639,972.0
2024-03-05 10:15:00,243.39,243.63,243.33,243.63,700.0,240.8717,241.1092,240.8123,241.1092,700.0
2024-03-05 10:20:00,243.68,243.68,243.57,243.57,225.0,241.1587,241.1587,241.0498,241.0498,225.0
2024-03-05 10:25:00,243.62,243.84,243.62,243.78,4941.0,241.0993,241.317,241.0993,241.2577,4941.0
2024-03-05 10:30:00,243.67,243.67,243.28,243.33,5206.0,241.1488,241.1488,240.7628,240.8123,5206.0
2024-03-05 10:35:00,243.32,243.32,242.93,242.93,1300.0,240.8024,240.8024,240.4165,240.4165,1300.0
2024-03-05 10:40:00,243.01,243.39,243.01,243.39,492.0,240.4956,240.8717,240.4956,240.8717,492.0
2024-03-05 10:45:00,243.22,243.26,243.18,243.25,1111.0,240.7035,240.743,240.6639,240.7331,1111.0
2024-03-05 10:50:00,243.17,243.32,243.13,243.22,2110.0,240.654,240.8024,240.6144,240.7035,2110.0
2024-03-05 10:55:00,243.33,243.49,243.33,243.49,485.0,240.8123,240.9707,240.8123,240.9707,485.0
2024-03-05 11:00:00,243.57,243.6,243.55,243.59,700.0,241.0498,241.0795,241.03,241.0696,700.0
2024-03-05 11:05:00,243.47,243.62,243.46,243.62,981.0,240.9509,241.0993,240.941,241.0993,981.0
2024-03-05 11:10:00,243.54,243.72,243.34,243.34,7680.0,241.0201,241.1983,240.8222,240.8222,7680.0
2024-03-05 11:15:00,243.51,243.81,243.5,243.7,1408.0,240.9905,241.2874,240.9806,241.1785,1408.0
2024-03-05 11:20:00,243.7,243.7,243.32,243.6,1108.0,241.1785,241.1785,240.8024,241.0795,1108.0
2024-03-05 11:25:00,243.46,243.6,243.46,243.59,725.0,240.941,241.0795,240.941,241.0696,725.0
2024-03-05 11:30:00,243.7,243.98,243.69,243.98,2830.0,241.1785,241.4556,241.1686,241.4556,2830.0
2024-03-05 11:35:00,244.01,244.05,243.85,243.86,600.0,241.4853,241.5249,241.3269,241.3368,600.0
2024-03-05 11:40:00,243.93,243.93,243.66,243.69,1900.0,241.4061,241.4061,241.1389,241.1686,1900.0
2024-03-05 11:45:00,243.75,243.96,243.69,243.72,1780.0,241.228,241.4358,241.1686,241.1983,1780.0
2024-03-05 11:50:00,243.72,243.76,243.63,243.76,2403.0,241.1983,241.2379,241.1092,241.2379,2403.0
2024-03-05 11:55:00,243.7,243.76,243.61,243.61,1204.0,241.1785,241.2379,241.0894,241.0894,1204.0
2024-03-05 12:00:00,243.71,243.94,243.65,243.65,2730.0,241.1884,241.416,241.129,241.129,2730.0
2024-03-05 12:05:00,243.69,243.8,243.69,243.8,903.0,241.1686,241.2775,241.1686,241.2775,903.0
2024-03-05 12:10:00,243.8,243.85,243.73,243.85,730.0,241.2775,241.3269,241.2082,241.3269,730.0
2024-03-05 12:15:00,243.69,243.74,243.61,243.7,1720.0,241.1686,241.2181,241.0894,241.1785,1720.0
2024-03-05 12:20:00,243.67,243.76,243.67,243.73,722.0,241.1488,241.2379,241.1488,241.2082,722.0
2024-03-05 12:25:00,243.8,243.81,243.66,243.68,1102.0,241.2775,241.2874,241.1389,241.1587,1102.0
2024-03-05 12:30:00,243.65,243.7,243.58,243.63,1900.0,241.129,241.1785,241.0597,241.1092,1900.0
2024-03-05 12:35:00,243.6,243.61,243.39,243.41,1700.0,241.0795,241.0894,240.8717,240.8915,1700.0
2024-03-05 12:40:00,243.2,243.57,243.2,243.57,1394.0,240.6837,241.0498,240.6837,241.0498,1394.0
2024-03-05 12:45:00,243.68,243.77,243.68,243.74,500.0,241.1587,241.2478,241.1587,241.2181,500.0
2024-03-05 12:50:00,243.65,243.78,243.64,243.78,536.0,241.129,241.2577,241.1191,241.2577,536.0
2024-03-05 12:55:00,243.71,243.71,243.66,243.66,306.0,241.1884,241.1884,241.1389,241.1389,306.0
2024-03-05 13:00:00,243.6,243.62,243.58,243.62,1033.0,241.0795,241.0993,241.0597,241.0993,1033.0
2024-03-05 13:05:00,243.54,243.57,243.42,243.56,1211.0,241.0201,241.0498,240.9014,241.0399,1211.0
2024-03-05 13:10:00,243.56,243.69,243.55,243.69,816.0,241.0399,241.1686,241.03,241.1686,816.0
2024-03-05 13:15:00,243.66,243.72,243.58,243.59,600.0,241.1389,241.1983,241.0597,241.0696,600.0
2024-03-05 13:20:00,243.63,243.63,243.53,243.54,430.0,241.1092,241.1092,241.0102,241.0201,430.0
2024-03-05 13:25:00,243.67,243.88,243.67,243.81,733.0,241.1488,241.3566,241.1488,241.2874,733.0
2024-03-05 13:30:00,243.78,243.98,243.76,243.93,1821.0,241.2577,241.4556,241.2379,241.4061,1821.0
2024-03-05 13:35:00,243.99,243.99,243.79,243.81,1703.0,241.4655,241.4655,241.2676,241.2874,1703.0
2024-03-05 13:40:00,243.86,244.09,243.75,243.9,1248.0,241.3368,241.5645,241.228,241.3764,1248.0
2024-03-05 13:45:00,244.04,244.19,244.04,244.04,604.0,241.515,241.6634,241.515,241.515,604.0
2024-03-05 13:50:00,243.96,244.02,243.87,243.89,2397.0,241.4358,241.4952,241.3467,241.3665,2397.0
2024-03-05 13:55:00,243.93,243.96,243.92,243.95,400.0,241.4061,241.4358,241.3962,241.4259,400.0
2024-03-05 14:00:00,243.94,243.95,243.75,243.94,2302.0,241.416,241.4259,241.228,241.416,2302.0
2024-03-05 14:05:00,243.93,244.13,243.92,244.13,400.0,241.4061,241.604,241.3962,241.604,400.0
2024-03-05 14:10:00,244.21,244.21,244.15,244.15,600.0,241.6832,241.6832,241.6238,241.6238,600.0
2024-03-05 14:15:00,244.2,244.24,244.17,244.24,1488.0,241.6733,241.7129,241.6436,241.7129,1488.0
2024-03-05 14:20:00,244.15,244.15,243.97,244.0,1151.0,241.6238,241.6238,241.4457,241.4754,1151.0
2024-03-05 14:25:00,243.95,243.98,243.92,243.97,600.0,241.4259,241.4556,241.3962,241.4457,600.0
2024-03-05 14:30:00,243.85,243.85,243.68,243.69,5421.0,241.3269,241.3269,241.1587,241.1686,5421.0
2024-03-05 14:35:00,243.62,243.82,243.61,243.81,2382.0,241.0993,241.2972,241.0894,241.2874,2382.0
2024-03-05 14:40:00,243.79,243.91,243.78,243.84,1936.0,241.2676,241.3863,241.2577,241.317,1936.0
2024-03-05 14:45:00,243.83,243.92,243.61,243.8,10212.0,241.3071,241.3962,241.0894,241.2775,10212.0
2024-03-05 14:50:00,243.8,244.09,243.74,243.81,4432.0,241.2775,241.5645,241.2181,241.2874,4432.0
2024-03-05 14:55:00,243.91,244.04,243.89,244.01,1327.0,241.3863,241.515,241.3665,241.4853,1327.0
2024-03-05 15:00:00,244.17,244.41,244.09,244.21,5089.0,241.6436,241.8811,241.5645,241.6832,5089.0
2024-03-05 15:05:00,244.36,244.51,244.12,244.45,9743.0,241.8317,241.9801,241.5941,241.9207,9743.0
2024-03-05 15:10:00,244.38,244.5,244.31,244.39,3334.0,241.8515,241.9702,241.7822,241.8614,3334.0
2024-03-05 15:15:00,244.36,244.72,244.35,244.72,6104.0,241.8317,242.1879,241.8218,242.1879,6104.0
2024-03-05 15:20:00,244.72,244.77,244.42,244.71,7922.0,242.1879,242.2374,241.891,242.178,7922.0
2024-03-05 15:25:00,244.65,244.81,244.54,244.55,7777.0,242.1187,242.277,242.0098,242.0197,7777.0
2024-03-05 15:30:00,244.57,244.71,244.33,244.55,4826.0,242.0395,242.178,241.802,242.0197,4826.0
2024-03-05 15:35:00,244.45,244.48,244.29,244.33,9237.0,241.9207,241.9504,241.7624,241.802,9237.0
2024-03-05 15:40:00,244.29,244.54,244.25,244.53,8805.0,241.7624,242.0098,241.7228,241.9999,8805.0
2024-03-05 15:45:00,244.51,245.11,244.48,244.94,11843.0,241.9801,242.5739,241.9504,242.4057,11843.0
2024-03-05 15:50:00,245.0,245.45,244.91,245.18,11706.0,242.465,242.9104,242.376,242.6432,11706.0
2024-03-05 15:55:00,245.13,245.54,245.04,245.34,36225.0,242.5937,242.9995,242.5046,242.8015,36225.0
2024-03-06 09:30:00,245.34,245.96,245.21,245.66,9872.0,242.8015,243.4151,242.6729,243.1182,9872.0
2024-03-06 09:35:00,245.46,245.46,245.16,245.16,200.0,242.9203,242.9203,242.6234,242.6234,200.0
2024-03-06 09:40:00,245.36,246.2,245.36,245.68,2702.0,242.8213,243.6526,242.8213,243.138,2702.0
2024-03-06 09:45:00,245.52,246.09,245.22,245.41,2278.0,242.9797,243.5438,242.6828,242.8708,2278.0
2024-03-06 09:50:00,245.39,245.86,245.39,245.67,1238.0,242.851,243.3161,242.851,243.1281,1238.0
2024-03-06 09:55:00,245.54,246.15,245.28,246.14,2573.0,242.9995,243.6031,242.7421,243.5932,2573.0
2024-03-06 10:00:00,245.69,246.17,245.01,245.32,5138.0,243.1479,243.6229,242.4749,242.7817,5138.0
2024-03-06 10:05:00,245.48,245.61,245.37,245.61,1524.0,242.9401,243.0687,242.8312,243.0687,1524.0
2024-03-06 10:10:00,245.36,245.69,245.36,245.69,929.0,242.8213,243.1479,242.8213,243.1479,929.0
2024-03-06 10:15:00,245.77,246.33,245.76,246.0,2118.0,243.2271,243.7813,243.2172,243.4547,2118.0
2024-03-06 10:20:00,246.22,246.22,245.98,246.08,1294.0,243.6724,243.6724,243.4349,243.5339,1294.0
2024-03-06 10:25:00,246.06,246.33,245.97,246.33,1911.0,243.5141,243.7813,243.425,243.7813,1911.0
2024-03-06 10:30:00,246.18,246.57,246.04,246.56,2298.0,243.6328,244.0188,243.4943,244.0089,2298.0
2024-03-06 10:35:00,246.28,246.39,246.28,246.3,725.0,243.7318,243.8407,243.7318,243.7516,725.0
2024-03-06 10:40:00,246.07,246.41,245.99,246.41,822.0,243.524,243.8604,243.4448,243.8604,822.0
2024-03-06 10:45:00,246.24,246.38,246.12,246.12,823.0,243.6922,243.8308,243.5735,243.5735,823.0
2024-03-06 10:50:00,246.0,246.33,246.0,246.3,3146.0,243.4547,243.7813,243.4547,243.7516,3146.0
2024-03-06 10:55:00,246.46,246.52,246.46,246.52,581.0,243.9099,243.9693,243.9099,243.9693,581.0
2024-03-06 11:00:00,246.44,246.75,246.43,246.58,2504.0,243.8901,244.1969,243.8802,244.0287,2504.0
2024-03-06 11:05:00,246.67,246.81,246.67,246.69,800.0,244.1178,244.2563,244.1178,244.1376,800.0
2024-03-06 11:10:00,246.69,246.69,246.69,246.69,0.0,244.1376,244.1376,244.1376,244.1376,0.0
2024-03-06 11:15:00,246.9,246.92,246.81,246.87,912.0,244.3454,244.3652,244.2563,244.3157,912.0
2024-03-06 11:20:00,246.82,247.0,246.82,247.0,5277.0,244.2662,244.4443,244.2662,244.4443,5277.0
2024-03-06 11:25:00,247.01,247.5,246.96,247.5,3699.0,244.4542,244.9392,244.4048,244.9392,3699.0
2024-03-06 11:30:00,247.48,247.6,247.3,247.38,1000.0,244.9194,245.0381,244.7412,244.8204,1000.0
2024-03-06 11:35:00,247.48,247.77,247.48,247.68,1711.0,244.9194,245.2064,244.9194,245.1173,1711.0
2024-03-06 11:40:00,247.75,247.99,247.63,247.9,1390.0,245.1866,245.4241,245.0678,245.335,1390.0
2024-03-06 11:45:00,247.9,247.96,247.76,247.81,1908.0,245.335,245.3944,245.1965,245.246,1908.0
2024-03-06 11:50:00,247.88,248.0,247.57,247.57,15099.0,245.3152,245.434,245.0084,245.0084,15099.0
2024-03-06 11:55:00,247.75,247.85,247.58,247.58,1392.0,245.1866,245.2856,245.0183,245.0183,1392.0
2024-03-06 12:00:00,247.6,247.86,247.6,247.77,1327.0,245.0381,245.2954,245.0381,245.2064,1327.0
2024-03-06 12:05:00,247.87,248.0,247.78,247.88,2014.0,245.3053,245.434,245.2163,245.3152,2014.0
2024-03-06 12:10:00,248.0,248.0,247.84,247.87,1512.0,245.434,245.434,245.2757,245.3053,1512.0
2024-03-06 12:15:00,247.94,248.0,247.88,247.88,1478.0,245.3746,245.434,245.3152,245.3152,1478.0
2024-03-06 12:20:00,247.85,248.1,247.8,248.06,1757.0,245.2856,245.533,245.2361,245.4934,1757.0
2024-03-06 12:25:00,248.05,248.1,247.97,248.1,2909.0,245.4835,245.533,245.4043,245.533,2909.0
2024-03-06 12:30:00,247.96,248.1,247.91,247.98,1758.0,245.3944,245.533,245.3449,245.4142,1758.0
2024-03-06 12:35:00,247.94,248.26,247.94,248.26,2875.0,245.3746,245.6913,245.3746,245.6913,2875.0
2024-03-06 12:40:00,248.31,248.31,248.14,248.29,1320.0,245.7408,245.7408,245.5725,245.721,1320.0
2024-03-06 12:45:00,248.41,248.41,248.28,248.31,1838.0,245.8398,245.8398,245.7111,245.7408,1838.0
2024-03-06 12:50:00,248.3,248.3,248.03,248.03,1887.0,245.7309,245.7309,245.4637,245.4637,1887.0
2024-03-06 12:55:00,248.03,248.03,247.95,247.95,367.0,245.4637,245.4637,245.3845,245.3845,367.0
2024-03-06 13:00:00,248.13,248.27,248.06,248.06,3996.0,245.5627,245.7012,245.4934,245.4934,3996.0
2024-03-06 13:05:00,247.98,248.0,247.8,247.84,1265.0,245.4142,245.434,245.2361,245.2757,1265.0
2024-03-06 13:10:00,247.84,247.94,247.84,247.94,201.0,245.2757,245.3746,245.2757,245.3746,201.0
2024-03-06 13:15:00,248.0,248.05,247.99,248.0,1280.0,245.434,245.4835,245.4241,245.434,1280.0
2024-03-06 13:20:00,248.16,248.34,248.14,248.34,1066.0,245.5923,245.7705,245.5725,245.7705,1066.0
2024-03-06 13:25:00,248.24,248.38,248.21,248.38,2792.0,245.6715,245.8101,245.6418,245.8101,2792.0
2024-03-06 13:30:00,248.36,248.36,248.26,248.26,1491.0,245.7903,245.7903,245.6913,245.6913,1491.0
2024-03-06 13:35:00,247.61,247.88,247.57,247.8,3869.0,245.048,245.3152,245.0084,245.2361,3869.0
2024-03-06 13:40:00,247.93,248.24,247.93,247.95,1928.0,245.3647,245.6715,245.3647,245.3845,1928.0
2024-03-06 13:45:00,247.93,247.93,247.38,247.38,1384.0,245.3647,245.3647,244.8204,244.8204,1384.0
2024-03-06 13:50:00,247.32,247.61,247.32,247.61,926.0,244.761,245.048,244.761,245.048,926.0
2024-03-06 13:55:00,247.77,248.04,247.75,248.04,1395.0,245.2064,245.4736,245.1866,245.4736,1395.0
2024-03-06 14:00:00,247.93,247.93,247.76,247.76,600.0,245.3647,245.3647,245.1965,245.1965,600.0
2024-03-06 14:05:00,247.85,248.01,247.82,247.82,1275.0,245.2856,245.4439,245.2559,245.2559,1275.0
2024-03-06 14:10:00,247.81,247.84,247.59,247.59,2386.0,245.246,245.2757,245.0282,245.0282,2386.0
2024-03-06 14:15:00,247.71,247.74,247.37,247.37,9073.0,245.147,245.1767,244.8105,244.8105,9073.0
2024-03-06 14:20:00,247.3,247.57,247.2,247.56,4439.0,244.7412,245.0084,244.6423,244.9986,4439.0
2024-03-06 14:25:00,247.44,247.87,247.35,247.87,1651.0,244.8798,245.3053,244.7907,245.3053,1651.0
2024-03-06 14:30:00,247.9,247.9,247.49,247.7,2471.0,245.335,245.335,244.9293,245.1371,2471.0
2024-03-06 14:35:00,247.62,247.79,247.56,247.69,3772.0,245.0579,245.2262,244.9986,245.1272,3772.0
2024-03-06 14:40:00,247.61,247.74,247.58,247.6,827.0,245.048,245.1767,245.0183,245.0381,827.0
2024-03-06 14:45:00,247.6,247.6,247.45,247.55,1988.0,245.0381,245.0381,244.8897,244.9887,1988.0
2024-03-06 14:50:00,247.57,247.74,247.55,247.74,1205.0,245.0084,245.1767,244.9887,245.1767,1205.0
2024-03-06 14:55:00,247.87,247.87,247.65,247.83,2209.0,245.3053,245.3053,245.0876,245.2658,2209.0
2024-03-06 15:00:00,247.75,248.02,247.7,248.02,2053.0,245.1866,245.4538,245.1371,245.4538,2053.0
2024-03-06 15:05:00,247.93,248.0,247.7,247.71,2738.0,245.3647,245.434,245.1371,245.147,2738.0
2024-03-06 15:10:00,247.79,247.87,247.51,247.51,2324.0,245.2262,245.3053,244.9491,244.9491,2324.0
2024-03-06 15:15:00,247.59,247.8,247.59,247.61,3032.0,245.0282,245.2361,245.0282,245.048,3032.0
2024-03-06 15:20:00,247.62,247.62,247.43,247.45,2216.0,245.0579,245.0579,244.8699,244.8897,2216.0
2024-03-06 15:25:00,247.41,247.86,247.4,247.56,14694.0,244.8501,245.2954,244.8402,244.9986,14694.0
2024-03-06 15:30:00,247.92,248.12,247.9,248.03,6595.0,245.3548,245.5528,245.335,245.4637,6595.0
2024-03-06 15:35:00,248.03,248.4,247.95,248.4,7253.0,245.4637,245.8299,245.3845,245.8299,7253.0
2024-03-06 15:40:00,248.59,248.67,248.36,248.36,3883.0,246.0179,246.0971,245.7903,245.7903,3883.0
2024-03-06 15:45:00,248.36,248.82,248.28,248.56,10483.0,245.7903,246.2455,245.7111,245.9882,10483.0
2024-03-06 15:50:00,248.55,248.82,248.2,248.45,12224.0,245.9783,246.2455,245.6319,245.8793,12224.0
2024-03-06 15:55:00,248.56,248.8,248.42,248.71,37384.0,245.9882,246.2257,245.8497,246.1367,37384.0
2024-03-07 09:30:00,248.47,248.53,248.47,248.53,7394.0,245.8991,245.9585,245.8991,245.9585,7394.0
2024-03-07 09:35:00,248.52,248.85,248.51,248.83,300.0,245.9486,246.2752,245.9387,246.2554,300.0
2024-03-07 09:40:00,249.33,249.4,248.77,248.89,4375.0,246.7502,246.8195,246.196,246.3148,4375.0
2024-03-07 09:45:00,248.7,248.7,248.26,248.54,5997.0,246.1268,246.1268,245.6913,245.9684,5997.0
2024-03-07 09:50:00,248.52,248.82,248.33,248.82,2413.0,245.9486,246.2455,245.7606,246.2455,2413.0
2024-03-07 09:55:00,248.82,249.63,248.82,249.43,5160.0,246.2455,247.0471,246.2455,246.8492,5160.0
2024-03-07 10:00:00,249.17,249.44,249.1,249.23,2620.0,246.5919,246.8591,246.5226,246.6513,2620.0
2024-03-07 10:05:00,249.34,249.57,249.09,249.5,4330.0,246.7601,246.9878,246.5127,246.9185,4330.0
2024-03-07 10:10:00,249.35,249.5,249.31,249.32,1235.0,246.77,246.9185,246.7304,246.7403,1235.0
2024-03-07 10:15:00,249.21,249.32,249.19,249.32,1200.0,246.6315,246.7403,246.6117,246.7403,1200.0
2024-03-07 10:20:00,249.17,249.18,249.0,249.18,2833.0,246.5919,246.6018,246.4237,246.6018,2833.0
2024-03-07 10:25:00,249.22,249.67,249.21,249.66,1813.0,246.6414,247.0867,246.6315,247.0768,1813.0
2024-03-07 10:30:00,249.47,249.69,249.47,249.69,800.0,246.8888,247.1065,246.8888,247.1065,800.0
2024-03-07 10:35:00,249.79,249.8,249.45,249.49,3646.0,247.2055,247.2154,246.869,246.9086,3646.0
2024-03-07 10:40:00,249.49,249.82,249.49,249.59,9553.0,246.9086,247.2352,246.9086,247.0075,9553.0
2024-03-07 10:45:00,249.69,249.69,249.52,249.59,3335.0,247.1065,247.1065,246.9383,247.0075,3335.0
2024-03-07 10:50:00,249.7,249.8,249.56,249.8,2400.0,247.1164,247.2154,246.9779,247.2154,2400.0
2024-03-07 10:55:00,249.6,249.64,249.51,249.59,1604.0,247.0174,247.057,246.9284,247.0075,1604.0
2024-03-07 11:00:00,249.59,249.63,248.87,249.0,12706.0,247.0075,247.0471,246.295,246.4237,12706.0
2024-03-07 11:05:00,249.01,249.08,248.95,248.98,5407.0,246.4335,246.5028,246.3742,246.4039,5407.0
2024-03-07 11:10:00,248.9,249.3,248.82,249.29,6307.0,246.3247,246.7205,246.2455,246.7107,6307.0
2024-03-07 11:15:00,249.38,249.38,249.28,249.28,600.0,246.7997,246.7997,246.7008,246.7008,600.0
2024-03-07 11:20:00,249.12,249.12,248.95,249.0,4125.0,246.5424,246.5424,246.3742,246.4237,4125.0
2024-03-07 11:25:00,249.12,249.34,248.98,249.3,1957.0,246.5424,246.7601,246.4039,246.7205,1957.0
2024-03-07 11:30:00,249.3,249.3,249.09,249.09,804.0,246.7205,246.7205,246.5127,246.5127,804.0
2024-03-07 11:35:00,249.17,249.52,249.17,249.43,1692.0,246.5919,246.9383,246.5919,246.8492,1692.0
2024-03-07 11:40:00,249.47,249.51,249.16,249.16,2030.0,246.8888,246.9284,246.582,246.582,2030.0
2024-03-07 11:45:00,249.12,249.29,249.06,249.13,1100.0,246.5424,246.7107,246.483,246.5523,1100.0
2024-03-07 11:50:00,249.29,249.42,249.26,249.39,1314.0,246.7107,246.8393,246.681,246.8096,1314.0
2024-03-07 11:55:00,249.39,249.49,249.31,249.36,2113.0,246.8096,246.9086,246.7304,246.7799,2113.0
2024-03-07 12:00:00,249.35,249.37,249.33,249.33,611.0,246.77,246.7898,246.7502,246.7502,611.0
2024-03-07 12:05:00,249.25,249.25,249.02,249.05,2091.0,246.6711,246.6711,246.4434,246.4731,2091.0
2024-03-07 12:10:00,249.12,249.21,249.06,249.07,3393.0,246.5424,246.6315,246.483,246.4929,3393.0
2024-03-07 12:15:00,249.05,249.23,249.05,249.23,1466.0,246.4731,246.6513,246.4731,246.6513,1466.0
2024-03-07 12:20:00,249.24,249.38,249.24,249.33,700.0,246.6612,246.7997,246.6612,246.7502,700.0
2024-03-07 12:25:00,249.41,249.65,249.29,249.3,6201.0,246.8294,247.0669,246.7107,246.7205,6201.0
2024-03-07 12:30:00,249.09,249.09,249.05,249.05,553.0,246.5127,246.5127,246.4731,246.4731,553.0
2024-03-07 12:35:00,249.21,249.32,249.21,249.31,1011.0,246.6315,246.7403,246.6315,246.7304,1011.0
2024-03-07 12:40:00,249.24,249.24,249.13,249.21,2026.0,246.6612,246.6612,246.5523,246.6315,2026.0
2024-03-07 12:45:00,249.27,249.36,249.21,249.3,1650.0,246.6909,246.7799,246.6315,246.7205,1650.0
2024-03-07 12:50:00,249.33,249.57,249.33,249.51,1011.0,246.7502,246.9878,246.7502,246.9284,1011.0
2024-03-07 12:55:00,249.57,249.57,249.32,249.32,1616.0,246.9878,246.9878,246.7403,246.7403,1616.0
2024-03-07 13:00:00,249.41,249.43,249.34,249.43,2096.0,246.8294,246.8492,246.7601,246.8492,2096.0
2024-03-07 13:05:00,249.39,249.6,249.35,249.6,1637.0,246.8096,247.0174,246.77,247.0174,1637.0
2024-03-07 13:10:00,249.63,249.71,249.56,249.56,1352.0,247.0471,247.1263,246.9779,246.9779,1352.0
2024-03-07 13:15:00,249.71,249.78,249.69,249.7,1145.0,247.1263,247.1956,247.1065,247.1164,1145.0
2024-03-07 13:20:00,249.77,249.77,249.56,249.67,2751.0,247.1857,247.1857,246.9779,247.0867,2751.0
2024-03-07 13:25:00,249.58,249.63,249.52,249.63,659.0,246.9977,247.0471,246.9383,247.0471,659.0
2024-03-07 13:30:00,249.58,249.8,249.57,249.8,1800.0,246.9977,247.2154,246.9878,247.2154,1800.0
2024-03-07 13:35:00,249.9,249.97,249.86,249.86,2808.0,247.3143,247.3836,247.2748,247.2748,2808.0
2024-03-07 13:40:00,249.8,250.26,249.78,250.26,23582.0,247.2154,247.6706,247.1956,247.6706,23582.0
2024-03-07 13:45:00,250.16,250.28,250.07,250.19,2033.0,247.5716,247.6904,247.4826,247.6013,2033.0
2024-03-07 13:50:00,250.2,250.28,250.2,250.25,1101.0,247.6112,247.6904,247.6112,247.6607,1101.0
2024-03-07 13:55:00,250.35,250.51,250.27,250.28,5355.0,247.7597,247.918,247.6805,247.6904,5355.0
2024-03-07 14:00:00,250.27,250.28,250.17,250.28,1975.0,247.6805,247.6904,247.5815,247.6904,1975.0
2024-03-07 14:05:00,250.47,250.55,250.41,250.52,1876.0,247.8784,247.9576,247.8191,247.9279,1876.0
2024-03-07 14:10:00,250.46,250.47,250.39,250.44,2398.0,247.8685,247.8784,247.7993,247.8488,2398.0
2024-03-07 14:15:00,250.47,250.47,250.34,250.39,1316.0,247.8784,247.8784,247.7498,247.7993,1316.0
2024-03-07 14:20:00,250.41,250.51,250.15,250.16,5223.0,247.8191,247.918,247.5618,247.5716,5223.0
2024-03-07 14:25:00,250.07,250.23,249.88,250.23,7639.0,247.4826,247.6409,247.2945,247.6409,7639.0
2024-03-07 14:30:00,250.18,250.21,249.84,250.08,11724.0,247.5914,247.6211,247.255,247.4925,11724.0
2024-03-07 14:35:00,250.0,250.03,249.94,249.96,2541.0,247.4133,247.443,247.3539,247.3737,2541.0
2024-03-07 14:40:00,249.99,250.03,249.89,249.89,1394.0,247.4034,247.443,247.3044,247.3044,1394.0
2024-03-07 14:45:00,249.84,250.0,249.79,249.99,5524.0,247.255,247.4133,247.2055,247.4034,5524.0
2024-03-07 14:50:00,249.95,250.01,249.94,249.95,3009.0,247.3638,247.4232,247.3539,247.3638,3009.0
2024-03-07 14:55:00,249.95,249.95,249.82,249.93,3443.0,247.3638,247.3638,247.2352,247.344,3443.0
2024-03-07 15:00:00,249.86,249.9,249.7,249.9,3085.0,247.2748,247.3143,247.1164,247.3143,3085.0
2024-03-07 15:05:00,249.92,249.99,249.91,249.91,637.0,247.3341,247.4034,247.3242,247.3242,637.0
2024-03-07 15:10:00,249.98,250.26,249.91,250.26,4226.0,247.3935,247.6706,247.3242,247.6706,4226.0
2024-03-07 15:15:00,250.27,250.35,250.21,250.29,3502.0,247.6805,247.7597,247.6211,247.7003,3502.0
2024-03-07 15:20:00,250.35,250.45,250.27,250.37,3106.0,247.7597,247.8586,247.6805,247.7795,3106.0
2024-03-07 15:25:00,250.32,250.46,250.24,250.25,2166.0,247.73,247.8685,247.6508,247.6607,2166.0
2024-03-07 15:30:00,250.28,250.44,250.28,250.44,2322.0,247.6904,247.8488,247.6904,247.8488,2322.0
2024-03-07 15:35:00,250.4,250.89,250.38,250.77,9393.0,247.8092,248.2941,247.7894,248.1753,9393.0
2024-03-07 15:40:00,250.77,250.9,250.51,250.62,9557.0,248.1753,248.304,247.918,248.0269,9557.0
2024-03-07 15:45:00,250.57,250.57,250.09,250.09,8128.0,247.9774,247.9774,247.5024,247.5024,8128.0
2024-03-07 15:50:00,250.17,250.17,249.85,250.14,10888.0,247.5815,247.5815,247.2649,247.5519,10888.0
2024-03-07 15:55:00,250.17,250.4,249.88,249.91,39324.0,247.5815,247.8092,247.2945,247.3242,39324.0
2024-03-08 09:30:00,249.43,250.66,249.43,249.58,10569.0,246.8492,248.0665,246.8492,246.9977,10569.0
2024-03-08 09:35:00,249.45,250.16,249.4,250.16,1583.0,246.869,247.5716,246.8195,247.5716,1583.0
2024-03-08 09:40:00,249.63,250.05,249.63,250.05,5282.0,247.0471,247.4628,247.0471,247.4628,5282.0
2024-03-08 09:45:00,249.73,250.73,249.72,250.46,2422.0,247.1461,248.1358,247.1362,247.8685,2422.0
2024-03-08 09:50:00,250.25,250.6,250.08,250.6,2040.0,247.6607,248.0071,247.4925,248.0071,2040.0
2024-03-08 09:55:00,250.95,250.96,250.65,250.66,500.0,248.3535,248.3634,248.0566,248.0665,500.0
2024-03-08 10:00:00,250.84,251.1,250.7,250.7,3838.0,248.2446,248.5019,248.1061,248.1061,3838.0
2024-03-08 10:05:00,250.91,251.17,250.65,251.01,3292.0,248.3139,248.5712,248.0566,248.4129,3292.0
2024-03-08 10:10:00,251.1,251.2,250.55,250.56,2499.0,248.5019,248.6009,247.9576,247.9675,2499.0
2024-03-08 10:15:00,250.51,250.51,249.95,250.28,2123.0,247.918,247.918,247.3638,247.6904,2123.0
2024-03-08 10:20:00,250.39,250.39,250.04,250.27,5751.0,247.7993,247.7993,247.4529,247.6805,5751.0
2024-03-08 10:25:00,250.21,250.27,249.87,250.03,3498.0,247.6211,247.6805,247.2846,247.443,3498.0
2024-03-08 10:30:00,250.01,250.22,249.85,250.08,2814.0,247.4232,247.631,247.2649,247.4925,2814.0
2024-03-08 10:35:00,249.94,250.25,249.88,250.08,2032.0,247.3539,247.6607,247.2945,247.4925,2032.0
2024-03-08 10:40:00,250.05,250.33,250.05,250.15,1801.0,247.4628,247.7399,247.4628,247.5618,1801.0
2024-03-08 10:45:00,250.34,250.41,250.29,250.41,800.0,247.7498,247.8191,247.7003,247.8191,800.0
2024-03-08 10:50:00,250.41,250.64,250.25,250.58,1348.0,247.8191,248.0467,247.6607,247.9873,1348.0
2024-03-08 10:55:00,250.62,250.62,250.34,250.39,1628.0,248.0269,248.0269,247.7498,247.7993,1628.0
2024-03-08 11:00:00,250.42,250.43,250.41,250.42,1637.0,247.829,247.8389,247.8191,247.829,1637.0
2024-03-08 11:05:00,250.31,250.61,250.31,250.45,7183.0,247.7201,248.017,247.7201,247.8586,7183.0
2024-03-08 11:10:00,250.61,250.61,250.47,250.56,821.0,248.017,248.017,247.8784,247.9675,821.0
2024-03-08 11:15:00,250.66,251.19,250.63,250.9,2625.0,248.0665,248.591,248.0368,248.304,2625.0
2024-03-08 11:20:00,250.71,250.71,250.52,250.56,600.0,248.116,248.116,247.9279,247.9675,600.0
2024-03-08 11:25:00,250.85,250.85,250.41,250.62,305.0,248.2545,248.2545,247.8191,248.0269,305.0
2024-03-08 11:30:00,250.5,250.9,250.44,250.72,2835.0,247.9081,248.304,247.8488,248.1259,2835.0
2024-03-08 11:35:00,250.62,250.8,250.62,250.78,791.0,248.0269,248.205,248.0269,248.1852,791.0
2024-03-08 11:40:00,250.83,250.97,250.72,250.74,1312.0,248.2347,248.3733,248.1259,248.1456,1312.0
2024-03-08 11:45:00,250.73,251.04,250.64,251.04,1239.0,248.1358,248.4425,248.0467,248.4425,1239.0
2024-03-08 11:50:00,251.56,251.57,251.1,251.26,1500.0,248.9572,248.9671,248.5019,248.6603,1500.0
2024-03-08 11:55:00,251.43,251.43,251.05,251.05,800.0,248.8285,248.8285,248.4524,248.4524,800.0
2024-03-08 12:00:00,251.15,251.46,251.15,251.46,1800.0,248.5514,248.8582,248.5514,248.8582,1800.0
2024-03-08 12:05:00,251.28,251.46,251.23,251.24,400.0,248.6801,248.8582,248.6306,248.6405,400.0
2024-03-08 12:10:00,251.53,251.53,251.3,251.39,2224.0,248.9275,248.9275,248.6999,248.7889,2224.0
2024-03-08 12:15:00,251.45,251.59,251.39,251.57,1333.0,248.8483,248.9869,248.7889,248.9671,1333.0
2024-03-08 12:20:00,251.55,251.77,251.44,251.62,3920.0,248.9473,249.165,248.8384,249.0165,3920.0
2024-03-08 12:25:00,251.61,251.67,251.42,251.55,1310.0,249.0066,249.066,248.8186,248.9473,1310.0
2024-03-08 12:30:00,251.51,251.57,251.42,251.53,595.0,248.9077,248.9671,248.8186,248.9275,595.0
2024-03-08 12:35:00,251.62,251.62,251.44,251.44,1038.0,249.0165,249.0165,248.8384,248.8384,1038.0
2024-03-08 12:40:00,251.52,251.56,251.37,251.44,925.0,248.9176,248.9572,248.7691,248.8384,925.0
2024-03-08 12:45:00,251.43,251.43,251.21,251.28,1199.0,248.8285,248.8285,248.6108,248.6801,1199.0
2024-03-08 12:50:00,251.32,251.33,251.15,251.15,1493.0,248.7196,248.7295,248.5514,248.5514,1493.0
2024-03-08 12:55:00,251.01,251.33,250.89,251.32,2401.0,248.4129,248.7295,248.2941,248.7196,2401.0
2024-03-08 13:00:00,251.29,251.29,250.94,251.03,1487.0,248.69,248.69,248.3436,248.4326,1487.0
2024-03-08 13:05:00,251.04,251.1,250.99,251.02,2026.0,248.4425,248.5019,248.3931,248.4228,2026.0
2024-03-08 13:10:00,250.93,251.18,250.93,251.05,1508.0,248.3337,248.5811,248.3337,248.4524,1508.0
2024-03-08 13:15:00,251.03,251.03,250.93,250.93,496.0,248.4326,248.4326,248.3337,248.3337,496.0
2024-03-08 13:20:00,250.89,251.01,250.88,250.92,2333.0,248.2941,248.4129,248.2842,248.3238,2333.0
2024-03-08 13:25:00,250.93,251.07,250.89,251.07,9256.0,248.3337,248.4722,248.2941,248.4722,9256.0
2024-03-08 13:30:00,251.01,251.01,250.87,250.92,7676.0,248.4129,248.4129,248.2743,248.3238,7676.0
2024-03-08 13:35:00,250.86,250.92,250.41,250.42,4409.0,248.2644,248.3238,247.8191,247.829,4409.0
2024-03-08 13:40:00,250.29,250.59,250.29,250.53,2400.0,247.7003,247.9972,247.7003,247.9378,2400.0
2024-03-08 13:45:00,250.34,250.43,250.24,250.24,2249.0,247.7498,247.8389,247.6508,247.6508,2249.0
2024-03-08 13:50:00,250.36,250.45,250.33,250.35,1400.0,247.7696,247.8586,247.7399,247.7597,1400.0
2024-03-08 13:55:00,250.35,250.52,250.31,250.32,840.0,247.7597,247.9279,247.7201,247.73,840.0
2024-03-08 14:00:00,250.51,250.6,250.46,250.46,1535.0,247.918,248.0071,247.8685,247.8685,1535.0
2024-03-08 14:05:00,250.57,250.57,250.46,250.47,310.0,247.9774,247.9774,247.8685,247.8784,310.0
2024-03-08 14:10:00,250.39,250.7,250.38,250.56,1349.0,247.7993,248.1061,247.7894,247.9675,1349.0
2024-03-08 14:15:00,250.67,250.81,250.61,250.81,1934.0,248.0764,248.2149,248.017,248.2149,1934.0
2024-03-08 14:20:00,250.76,251.03,250.76,251.03,2349.0,248.1654,248.4326,248.1654,248.4326,2349.0
2024-03-08 14:25:00,251.03,251.31,251.02,251.24,1220.0,248.4326,248.7098,248.4228,248.6405,1220.0
2024-03-08 14:30:00,251.11,251.31,251.08,251.1,2853.0,248.5118,248.7098,248.4821,248.5019,2853.0
2024-03-08 14:35:00,251.23,251.3,251.08,251.14,1000.0,248.6306,248.6999,248.4821,248.5415,1000.0
2024-03-08 14:40:00,251.08,251.3,251.08,251.27,1084.0,248.4821,248.6999,248.4821,248.6702,1084.0
2024-03-08 14:45:00,251.27,251.56,251.13,251.56,2706.0,248.6702,248.9572,248.5316,248.9572,2706.0
2024-03-08 14:50:00,251.57,251.97,251.53,251.54,3736.0,248.9671,249.3629,248.9275,248.9374,3736.0
2024-03-08 14:55:00,251.63,251.66,251.33,251.57,4161.0,249.0264,249.0561,248.7295,248.9671,4161.0
2024-03-08 15:00:00,251.63,251.72,251.57,251.57,3453.0,249.0264,249.1155,248.9671,248.9671,3453.0
2024-03-08 15:05:00,251.69,251.76,251.57,251.67,1620.0,249.0858,249.1551,248.9671,249.066,1620.0
2024-03-08 15:10:00,251.62,251.82,251.5,251.77,8090.0,249.0165,249.2145,248.8978,249.165,8090.0
2024-03-08 15:15:00,251.77,251.81,251.64,251.64,3717.0,249.165,249.2046,249.0363,249.0363,3717.0
2024-03-08 15:20:00,251.64,251.64,251.35,251.36,1382.0,249.0363,249.0363,248.7493,248.7592,1382.0
2024-03-08 15:25:00,251.36,251.4,251.3,251.36,3064.0,248.7592,248.7988,248.6999,248.7592,3064.0
2024-03-08 15:30:00,251.34,251.57,251.33,251.5,3478.0,248.7394,248.9671,248.7295,248.8978,3478.0
2024-03-08 15:35:00,251.52,251.65,251.47,251.47,12320.0,248.9176,249.0462,248.8681,248.8681,12320.0
2024-03-08 15:40:00,251.47,251.57,251.42,251.48,5316.0,248.8681,248.9671,248.8186,248.878,5316.0
2024-03-08 15:45:00,251.47,251.84,251.42,251.67,7351.0,248.8681,249.2343,248.8186,249.066,7351.0
2024-03-08 15:50:00,251.71,252.03,251.52,251.96,14425.0,249.1056,249.4223,248.9176,249.353,14425.0
2024-03-08 15:55:00,252.02,252.07,251.65,251.79,60820.0,249.4124,249.4619,249.0462,249.1848,60820.0
2024-03-11 09:30:00,251.4,251.7,250.72,251.28,8958.0,248.7988,249.0957,248.1259,248.6801,8958.0
2024-03-11 09:35:00,251.12,251.37,250.57,251.15,1787.0,248.5217,248.7691,247.9774,248.5514,1787.0
2024-03-11 09:40:00,251.07,251.08,251.01,251.08,953.0,248.4722,248.4821,248.4129,248.4821,953.0
2024-03-11 09:45:00,251.08,252.0,251.07,251.76,7374.0,248.4821,249.3926,248.4722,249.1551,7374.0
2024-03-11 09:50:00,251.74,252.11,251.66,251.79,7462.0,249.1353,249.5015,249.0561,249.1848,7462.0
2024-03-11 09:55:00,251.76,252.02,251.71,251.88,1005.0,249.1551,249.4124,249.1056,249.2739,1005.0
2024-03-11 10:00:00,251.63,251.75,251.31,251.66,3825.0,249.0264,249.1452,248.7098,249.0561,3825.0
2024-03-11 10:05:00,251.78,251.78,251.26,251.57,4595.0,249.1749,249.1749,248.6603,248.9671,4595.0
2024-03-11 10:10:00,251.6,251.91,251.36,251.36,5173.0,248.9967,249.3035,248.7592,248.7592,5173.0
2024-03-11 10:15:00,251.36,251.36,251.03,251.3,2383.0,248.7592,248.7592,248.4326,248.6999,2383.0
2024-03-11 10:20:00,251.28,251.47,251.06,251.09,2102.0,248.6801,248.8681,248.4623,248.492,2102.0
2024-03-11 10:25:00,251.07,251.14,250.84,251.06,4900.0,248.4722,248.5415,248.2446,248.4623,4900.0
2024-03-11 10:30:00,251.03,251.12,250.96,250.96,1100.0,248.4326,248.5217,248.3634,248.3634,1100.0
2024-03-11 10:35:00,250.82,250.83,250.41,250.62,4616.0,248.2248,248.2347,247.8191,248.0269,4616.0
2024-03-11 10:40:00,250.59,250.77,250.32,250.37,11434.0,247.9972,248.1753,247.73,247.7795,11434.0
2024-03-11 10:45:00,250.36,250.42,250.09,250.13,2260.0,247.7696,247.829,247.5024,247.542,2260.0
2024-03-11 10:50:00,250.09,250.29,250.09,250.29,1427.0,247.5024,247.7003,247.5024,247.7003,1427.0
2024-03-11 10:55:00,250.42,250.88,250.41,250.88,3882.0,247.829,248.2842,247.8191,248.2842,3882.0
2024-03-11 11:00:00,250.86,250.86,250.54,250.65,729.0,248.2644,248.2644,247.9477,248.0566,729.0
2024-03-11 11:05:00,250.6,250.6,250.48,250.51,3117.0,248.0071,248.0071,247.8883,247.918,3117.0
2024-03-11 11:10:00,250.49,250.51,250.09,250.31,2663.0,247.8982,247.918,247.5024,247.7201,2663.0
2024-03-11 11:15:00,250.31,250.45,250.31,250.35,1061.0,247.7201,247.8586,247.7201,247.7597,1061.0
2024-03-11 11:20:00,250.33,250.45,250.33,250.33,300.0,247.7399,247.8586,247.7399,247.7399,300.0
2024-03-11 11:25:00,250.28,250.43,250.27,250.43,1845.0,247.6904,247.8389,247.6805,247.8389,1845.0
2024-03-11 11:30:00,250.46,250.55,250.28,250.32,980.0,247.8685,247.9576,247.6904,247.73,980.0
2024-03-11 11:35:00,250.41,250.88,250.41,250.51,8200.0,247.8191,248.2842,247.8191,247.918,8200.0
2024-03-11 11:40:00,250.36,250.49,250.35,250.46,698.0,247.7696,247.8982,247.7597,247.8685,698.0
2024-03-11 11:45:00,250.58,250.74,250.57,250.74,1344.0,247.9873,248.1456,247.9774,248.1456,1344.0
2024-03-11 11:50:00,250.78,250.82,250.67,250.71,2220.0,248.1852,248.2248,248.0764,248.116,2220.0
2024-03-11 11:55:00,250.71,250.89,250.68,250.88,3317.0,248.116,248.2941,248.0863,248.2842,3317.0
2024-03-11 12:00:00,250.87,251.03,250.7,250.84,2224.0,248.2743,248.4326,248.1061,248.2446,2224.0
2024-03-11 12:05:00,250.74,250.76,250.73,250.75,520.0,248.1456,248.1654,248.1358,248.1555,520.0
2024-03-11 12:10:00,250.76,250.79,250.61,250.74,3000.0,248.1654,248.1951,248.017,248.1456,3000.0
2024-03-11 12:15:00,250.73,250.73,250.67,250.7,1658.0,248.1358,248.1358,248.0764,248.1061,1658.0
2024-03-11 12:20:00,250.76,250.76,250.21,250.21,4251.0,248.1654,248.1654,247.6211,247.6211,4251.0
2024-03-11 12:25:00,250.3,250.36,250.2,250.3,2993.0,247.7102,247.7696,247.6112,247.7102,2993.0
2024-03-11 12:30:00,250.4,250.7,250.39,250.52,2269.0,247.8092,248.1061,247.7993,247.9279,2269.0
2024-03-11 12:35:00,250.52,250.73,250.52,250.64,1769.0,247.9279,248.1358,247.9279,248.0467,1769.0
2024-03-11 12:40:00,250.74,250.9,250.73,250.9,690.0,248.1456,248.304,248.1358,248.304,690.0
2024-03-11 12:45:00,251.05,251.12,250.99,251.07,700.0,248.4524,248.5217,248.3931,248.4722,700.0
2024-03-11 12:50:00,251.11,251.75,251.11,251.75,2281.0,248.5118,249.1452,248.5118,249.1452,2281.0
2024-03-11 12:55:00,251.69,251.69,251.39,251.45,2430.0,249.0858,249.0858,248.7889,248.8483,2430.0
2024-03-11 13:00:00,251.36,252.12,251.36,251.77,10772.0,248.7592,249.5114,248.7592,249.165,10772.0
2024-03-11 13:05:00,251.76,251.76,251.56,251.62,2313.0,249.1551,249.1551,248.9572,249.0165,2313.0
2024-03-11 13:10:00,251.72,251.73,251.41,251.54,2127.0,249.1155,249.1254,248.8087,248.9374,2127.0
2024-03-11 13:15:00,251.64,251.91,251.64,251.9,1951.0,249.0363,249.3035,249.0363,249.2936,1951.0
2024-03-11 13:20:00,251.91,252.06,251.91,252.06,1927.0,249.3035,249.452,249.3035,249.452,1927.0
2024-03-11 13:25:00,251.95,251.99,251.9,251.99,1003.0,249.3431,249.3827,249.2936,249.3827,1003.0
2024-03-11 13:30:00,252.1,252.11,252.01,252.01,1425.0,249.4916,249.5015,249.4025,249.4025,1425.0
2024-03-11 13:35:00,251.99,251.99,251.75,251.75,3665.0,249.3827,249.3827,249.1452,249.1452,3665.0
2024-03-11 13:40:00,251.75,251.84,251.74,251.84,700.0,249.1452,249.2343,249.1353,249.2343,700.0
2024-03-11 13:45:00,251.85,251.85,251.77,251.84,605.0,249.2442,249.2442,249.165,249.2343,605.0
2024-03-11 13:50:00,251.78,251.86,251.64,251.84,2221.0,249.1749,249.2541,249.0363,249.2343,2221.0
2024-03-11 13:55:00,251.74,251.85,251.73,251.8,1372.0,249.1353,249.2442,249.1254,249.1947,1372.0
2024-03-11 14:00:00,251.76,251.91,251.76,251.91,1159.0,249.1551,249.3035,249.1551,249.3035,1159.0
2024-03-11 14:05:00,251.96,251.98,251.62,251.62,1713.0,249.353,249.3728,249.0165,249.0165,1713.0
2024-03-11 14:10:00,251.67,251.67,251.4,251.42,1545.0,249.066,249.066,248.7988,248.8186,1545.0
2024-03-11 14:15:00,251.49,251.76,251.48,251.6,1819.0,248.8879,249.1551,248.878,248.9967,1819.0
2024-03-11 14:20:00,251.6,251.6,251.6,251.6,200.0,248.9967,248.9967,248.9967,248.9967,200.0
2024-03-11 14:25:00,251.67,251.69,251.65,251.69,300.0,249.066,249.0858,249.0462,249.0858,300.0
2024-03-11 14:30:00,251.67,251.85,251.67,251.7,2036.0,249.066,249.2442,249.066,249.0957,2036.0
2024-03-11 14:35:00,251.65,251.93,251.65,251.8,1118.0,249.0462,249.3233,249.0462,249.1947,1118.0
2024-03-11 14:40:00,251.96,251.96,251.85,251.86,200.0,249.353,249.353,249.2442,249.2541,200.0
2024-03-11 14:45:00,251.76,251.86,251.75,251.82,1300.0,249.1551,249.2541,249.1452,249.2145,1300.0
2024-03-11 14:50:00,251.93,251.96,251.91,251.91,900.0,249.3233,249.353,249.3035,249.3035,900.0
2024-03-11 14:55:00,251.88,252.15,251.88,252.1,4059.0,249.2739,249.5411,249.2739,249.4916,4059.0
2024-03-11 15:00:00,252.16,252.29,252.16,252.29,1652.0,249.551,249.6796,249.551,249.6796,1652.0
2024-03-11 15:05:00,252.39,252.46,252.37,252.38,1087.0,249.7786,249.8479,249.7588,249.7687,1087.0
2024-03-11 15:10:00,252.42,252.61,252.41,252.61,3859.0,249.8083,249.9963,249.7984,249.9963,3859.0
2024-03-11 15:15:00,252.58,252.58,252.54,252.57,1438.0,249.9666,249.9666,249.927,249.9567,1438.0
2024-03-11 15:20:00,252.63,252.77,252.62,252.63,1930.0,250.0161,250.1546,250.0062,250.0161,1930.0
2024-03-11 15:25:00,252.56,252.58,252.5,252.5,1624.0,249.9468,249.9666,249.8874,249.8874,1624.0
2024-03-11 15:30:00,252.49,252.58,252.41,252.55,2399.0,249.8775,249.9666,249.7984,249.9369,2399.0
2024-03-11 15:35:00,252.55,252.7,252.48,252.68,5951.0,249.9369,250.0854,249.8676,250.0656,5951.0
2024-03-11 15:40:00,252.66,252.72,252.47,252.49,5683.0,250.0458,250.1052,249.8577,249.8775,5683.0
2024-03-11 15:45:00,252.54,252.55,252.44,252.48,5895.0,249.927,249.9369,249.8281,249.8676,5895.0
2024-03-11 15:50:00,252.53,252.62,252.37,252.39,14549.0,249.9171,250.0062,249.7588,249.7786,14549.0
2024-03-11 15:55:00,252.37,252.85,252.37,252.82,29830.0,249.7588,250.2338,249.7588,250.2041,29830.0
2024-03-12 09:30:00,252.67,253.34,252.14,252.53,20906.0,250.0557,250.7187,249.5312,249.9171,20906.0
2024-03-12 09:35:00,253.01,253.43,252.94,253.32,1547.0,250.3922,250.8078,250.3229,250.699,1547.0
2024-03-12 09:40:00,253.29,253.29,252.71,252.97,3874.0,250.6693,250.6693,250.0953,250.3526,3874.0
2024-03-12 09:45:00,252.96,252.96,252.33,252.91,12986.0,250.3427,250.3427,249.7192,250.2932,12986.0
2024-03-12 09:50:00,252.91,253.61,252.91,253.33,2943.0,250.2932,250.986,250.2932,250.7088,2943.0
2024-03-12 09:55:00,253.56,253.75,253.55,253.67,1604.0,250.9365,251.1245,250.9266,251.0453,1604.0
2024-03-12 10:00:00,253.92,254.08,253.75,254.03,5363.0,251.2927,251.4511,251.1245,251.4016,5363.0
2024-03-12 10:05:00,253.88,254.09,253.71,254.09,3242.0,251.2532,251.461,251.0849,251.461,3242.0
2024-03-12 10:10:00,253.93,254.1,253.76,253.76,5325.0,251.3026,251.4709,251.1344,251.1344,5325.0
2024-03-12 10:15:00,253.73,253.86,253.68,253.86,3253.0,251.1047,251.2334,251.0552,251.2334,3253.0
2024-03-12 10:20:00,253.98,254.16,253.84,254.01,5469.0,251.3521,251.5303,251.2136,251.3818,5469.0
2024-03-12 10:25:00,254.04,254.04,253.77,253.99,3678.0,251.4115,251.4115,251.1443,251.362,3678.0
2024-03-12 10:30:00,253.91,254.04,253.89,253.93,2710.0,251.2828,251.4115,251.2631,251.3026,2710.0
2024-03-12 10:35:00,253.93,253.93,253.27,253.43,2540.0,251.3026,251.3026,250.6495,250.8078,2540.0
2024-03-12 10:40:00,253.34,253.64,253.23,253.64,3874.0,250.7187,251.0156,250.6099,251.0156,3874.0
2024-03-12 10:45:00,253.41,253.41,253.19,253.39,3792.0,250.788,250.788,250.5703,250.7682,3792.0
2024-03-12 10:50:00,253.39,253.86,253.38,253.82,7886.0,250.7682,251.2334,250.7583,251.1938,7886.0
2024-03-12 10:55:00,253.73,253.73,253.22,253.44,2858.0,251.1047,251.1047,250.6,250.8177,2858.0
2024-03-12 11:00:00,253.59,253.6,253.19,253.19,1583.0,250.9662,250.9761,250.5703,250.5703,1583.0
2024-03-12 11:05:00,253.15,253.29,253.05,253.2,4427.0,250.5307,250.6693,250.4317,250.5802,4427.0
2024-03-12 11:10:00,253.2,253.41,253.05,253.41,3988.0,250.5802,250.788,250.4317,250.788,3988.0
2024-03-12 11:15:00,253.32,253.32,253.07,253.21,2691.0,250.699,250.699,250.4515,250.5901,2691.0
2024-03-12 11:20:00,253.22,253.51,253.14,253.14,6124.0,250.6,250.887,250.5208,250.5208,6124.0
2024-03-12 11:25:00,253.24,253.48,253.1,253.2,4277.0,250.6198,250.8573,250.4812,250.5802,4277.0
2024-03-12 11:30:00,253.34,253.34,253.0,253.13,6987.0,250.7187,250.7187,250.3823,250.5109,6987.0
2024-03-12 11:35:00,253.37,253.41,253.15,253.15,3043.0,250.7484,250.788,250.5307,250.5307,3043.0
2024-03-12 11:40:00,253.13,253.27,253.03,253.27,817.0,250.5109,250.6495,250.412,250.6495,817.0
2024-03-12 11:45:00,253.06,253.42,253.05,253.42,3753.0,250.4416,250.7979,250.4317,250.7979,3753.0
2024-03-12 11:50:00,253.28,253.49,253.21,253.3,2654.0,250.6594,250.8672,250.5901,250.6792,2654.0
2024-03-12 11:55:00,253.46,253.47,253.29,253.42,4346.0,250.8375,250.8474,250.6693,250.7979,4346.0
2024-03-12 12:00:00,253.28,253.41,253.27,253.33,3411.0,250.6594,250.788,250.6495,250.7088,3411.0
2024-03-12 12:05:00,253.45,253.56,253.36,253.43,2297.0,250.8276,250.9365,250.7385,250.8078,2297.0
2024-03-12 12:10:00,253.51,253.53,253.32,253.34,1474.0,250.887,250.9068,250.699,250.7187,1474.0
2024-03-12 12:15:00,253.28,253.4,253.25,253.4,600.0,250.6594,250.7781,250.6297,250.7781,600.0
2024-03-12 12:20:00,253.43,253.43,253.23,253.38,3795.0,250.8078,250.8078,250.6099,250.7583,3795.0
2024-03-12 12:25:00,253.29,253.34,253.24,253.26,2372.0,250.6693,250.7187,250.6198,250.6396,2372.0
2024-03-12 12:30:00,253.3,253.38,253.26,253.38,3349.0,250.6792,250.7583,250.6396,250.7583,3349.0
2024-03-12 12:35:00,253.36,253.4,253.26,253.34,5908.0,250.7385,250.7781,250.6396,250.7187,5908.0
2024-03-12 12:40:00,253.33,253.34,252.65,252.71,3464.0,250.7088,250.7187,250.0359,250.0953,3464.0
2024-03-12 12:45:00,252.61,252.61,252.22,252.51,1927.0,249.9963,249.9963,249.6103,249.8973,1927.0
2024-03-12 12:50:00,252.65,252.81,252.65,252.65,5940.0,250.0359,250.1942,250.0359,250.0359,5940.0
2024-03-12 12:55:00,252.77,252.89,252.66,252.8,2100.0,250.1546,250.2734,250.0458,250.1843,2100.0
2024-03-12 13:00:00,252.9,252.9,252.64,252.76,2123.0,250.2833,250.2833,250.026,250.1447,2123.0
2024-03-12 13:05:00,252.8,252.86,252.64,252.8,3293.0,250.1843,250.2437,250.026,250.1843,3293.0
2024-03-12 13:10:00,252.77,252.88,252.73,252.77,2278.0,250.1546,250.2635,250.1151,250.1546,2278.0
2024-03-12 13:15:00,252.92,252.93,252.92,252.93,461.0,250.3031,250.313,250.3031,250.313,461.0
2024-03-12 13:20:00,252.98,253.11,252.98,253.06,2047.0,250.3625,250.4911,250.3625,250.4416,2047.0
2024-03-12 13:25:00,253.06,253.06,252.88,252.88,1241.0,250.4416,250.4416,250.2635,250.2635,1241.0
2024-03-12 13:30:00,253.04,253.04,252.94,252.94,1396.0,250.4219,250.4219,250.3229,250.3229,1396.0
2024-03-12 13:35:00,252.94,253.41,252.94,253.32,3924.0,250.3229,250.788,250.3229,250.699,3924.0
2024-03-12 13:40:00,253.33,253.36,253.32,253.33,765.0,250.7088,250.7385,250.699,250.7088,765.0
2024-03-12 13:45:00,253.41,253.64,253.4,253.64,3187.0,250.788,251.0156,250.7781,251.0156,3187.0
2024-03-12 13:50:00,253.72,253.82,253.66,253.72,2296.0,251.0948,251.1938,251.0354,251.0948,2296.0
2024-03-12 13:55:00,253.71,253.9,253.68,253.78,3248.0,251.0849,251.273,251.0552,251.1542,3248.0
2024-03-12 14:00:00,253.69,253.96,253.67,253.85,1313.0,251.0651,251.3323,251.0453,251.2235,1313.0
2024-03-12 14:05:00,253.83,253.87,253.61,253.76,4290.0,251.2037,251.2433,250.986,251.1344,4290.0
2024-03-12 14:10:00,253.67,253.89,253.62,253.87,4011.0,251.0453,251.2631,250.9958,251.2433,4011.0
2024-03-12 14:15:00,253.78,253.87,253.77,253.85,959.0,251.1542,251.2433,251.1443,251.2235,959.0
2024-03-12 14:20:00,253.9,253.94,253.87,253.9,1502.0,251.273,251.3125,251.2433,251.273,1502.0
2024-03-12 14:25:00,253.93,254.01,253.93,254.01,2152.0,251.3026,251.3818,251.3026,251.3818,2152.0
2024-03-12 14:30:00,254.0,254.11,253.96,254.11,2794.0,251.3719,251.4808,251.3323,251.4808,2794.0
2024-03-12 14:35:00,254.11,254.26,253.98,254.2,14483.0,251.4808,251.6292,251.3521,251.5698,14483.0
2024-03-12 14:40:00,254.15,254.15,253.97,254.02,8214.0,251.5204,251.5204,251.3422,251.3917,8214.0
2024-03-12 14:45:00,254.28,254.47,254.13,254.47,2173.0,251.649,251.8371,251.5006,251.8371,2173.0
2024-03-12 14:50:00,254.57,254.82,254.49,254.75,2560.0,251.936,252.1834,251.8568,252.1142,2560.0
2024-03-12 14:55:00,254.72,254.78,254.67,254.77,998.0,252.0845,252.1438,252.035,252.134,998.0
2024-03-12 15:00:00,254.81,255.0,254.72,254.94,5780.0,252.1735,252.3616,252.0845,252.3022,5780.0
2024-03-12 15:05:00,255.0,255.05,254.78,254.82,9705.0,252.3616,252.4111,252.1438,252.1834,9705.0
2024-03-12 15:10:00,254.82,254.92,254.81,254.87,4472.0,252.1834,252.2824,252.1735,252.2329,4472.0
2024-03-12 15:15:00,254.92,255.2,254.92,255.2,6602.0,252.2824,252.5595,252.2824,252.5595,6602.0
2024-03-12 15:20:00,255.15,255.39,255.15,255.39,2106.0,252.51,252.7475,252.51,252.7475,2106.0
2024-03-12 15:25:00,255.39,255.5,255.25,255.25,3148.0,252.7475,252.8564,252.609,252.609,3148.0
2024-03-12 15:30:00,255.25,255.29,255.18,255.23,10333.0,252.609,252.6486,252.5397,252.5892,10333.0
2024-03-12 15:35:00,255.2,255.52,255.2,255.3,4854.0,252.5595,252.8762,252.5595,252.6585,4854.0
2024-03-12 15:40:00,255.33,255.39,255.1,255.1,11113.0,252.6882,252.7475,252.4605,252.4605,11113.0
2024-03-12 15:45:00,255.06,255.28,254.48,254.48,29246.0,252.4209,252.6387,251.847,251.847,29246.0
2024-03-12 15:50:00,254.48,254.89,254.33,254.87,6950.0,251.847,252.2527,251.6985,252.2329,6950.0
2024-03-12 15:55:00,254.8,255.27,254.71,254.78,33487.0,252.1636,252.6288,252.0746,252.1438,33487.0
2024-03-13 09:30:00,255.0,255.69,254.0,254.88,18682.0,252.3616,253.0444,251.3719,252.2428,18682.0
2024-03-13 09:35:00,254.12,254.73,253.33,253.77,1650.0,251.4907,252.0944,250.7088,251.1443,1650.0
2024-03-13 09:40:00,253.94,253.94,253.11,253.69,2187.0,251.3125,251.3125,250.4911,251.0651,2187.0
2024-03-13 09:45:00,253.96,254.22,253.82,254.22,1549.0,251.3323,251.5896,251.1938,251.5896,1549.0
2024-03-13 09:50:00,254.06,254.29,254.05,254.09,1721.0,251.4313,251.6589,251.4214,251.461,1721.0
2024-03-13 09:55:00,253.86,254.42,253.74,254.42,2800.0,251.2334,251.7876,251.1146,251.7876,2800.0
2024-03-13 10:00:00,254.4,254.73,254.21,254.23,4302.0,251.7678,252.0944,251.5797,251.5995,4302.0
2024-03-13 10:05:00,254.23,254.69,254.07,254.69,4231.0,251.5995,252.0548,251.4412,252.0548,4231.0
2024-03-13 10:10:00,254.9,254.97,254.31,254.31,3020.0,252.2626,252.3319,251.6787,251.6787,3020.0
2024-03-13 10:15:00,254.52,254.55,254.23,254.4,2075.0,251.8865,251.9162,251.5995,251.7678,2075.0
2024-03-13 10:20:00,254.25,254.44,254.23,254.37,2533.0,251.6193,251.8074,251.5995,251.7381,2533.0
2024-03-13 10:25:00,254.37,254.56,254.15,254.15,1841.0,251.7381,251.9261,251.5204,251.5204,1841.0
2024-03-13 10:30:00,254.05,254.15,253.65,253.65,1293.0,251.4214,251.5204,251.0255,251.0255,1293.0
2024-03-13 10:35:00,253.87,253.87,253.7,253.71,1166.0,251.2433,251.2433,251.075,251.0849,1166.0
2024-03-13 10:40:00,253.62,253.74,253.6,253.7,2911.0,250.9958,251.1146,250.9761,251.075,2911.0
2024-03-13 10:45:00,253.69,253.96,253.69,253.95,3113.0,251.0651,251.3323,251.0651,251.3224,3113.0
2024-03-13 10:50:00,253.9,254.09,253.76,253.76,5002.0,251.273,251.461,251.1344,251.1344,5002.0
2024-03-13 10:55:00,253.89,254.4,253.88,254.31,1995.0,251.2631,251.7678,251.2532,251.6787,1995.0
2024-03-13 11:00:00,254.16,254.16,254.02,254.05,1287.0,251.5303,251.5303,251.3917,251.4214,1287.0
2024-03-13 11:05:00,253.91,253.91,253.58,253.59,3011.0,251.2828,251.2828,250.9563,250.9662,3011.0
2024-03-13 11:10:00,253.63,253.76,253.61,253.61,1892.0,251.0057,251.1344,250.986,250.986,1892.0
2024-03-13 11:15:00,253.57,253.58,253.43,253.43,900.0,250.9464,250.9563,250.8078,250.8078,900.0
2024-03-13 11:20:00,253.61,253.69,253.56,253.56,1175.0,250.986,251.0651,250.9365,250.9365,1175.0
2024-03-13 11:25:00,253.51,253.57,253.43,253.51,2663.0,250.887,250.9464,250.8078,250.887,2663.0
2024-03-13 11:30:00,253.51,253.64,253.47,253.53,5327.0,250.887,251.0156,250.8474,250.9068,5327.0
2024-03-13 11:35:00,253.48,253.6,253.48,253.49,1090.0,250.8573,250.9761,250.8573,250.8672,1090.0
2024-03-13 11:40:00,253.6,254.0,253.55,254.0,2837.0,250.9761,251.3719,250.9266,251.3719,2837.0
2024-03-13 11:45:00,253.93,253.99,253.78,253.96,1257.0,251.3026,251.362,251.1542,251.3323,1257.0
2024-03-13 11:50:00,253.96,254.13,253.89,253.89,2059.0,251.3323,251.5006,251.2631,251.2631,2059.0
2024-03-13 11:55:00,253.84,253.84,253.61,253.61,900.0,251.2136,251.2136,250.986,250.986,900.0
2024-03-13 12:00:00,253.53,253.71,253.51,253.51,2532.0,250.9068,251.0849,250.887,250.887,2532.0
2024-03-13 12:05:00,253.57,253.57,253.49,253.53,1279.0,250.9464,250.9464,250.8672,250.9068,1279.0
2024-03-13 12:10:00,253.55,253.7,253.45,253.45,2383.0,250.9266,251.075,250.8276,250.8276,2383.0
2024-03-13 12:15:00,253.29,253.52,253.29,253.4,1540.0,250.6693,250.8969,250.6693,250.7781,1540.0
2024-03-13 12:20:00,253.33,253.54,253.33,253.52,1275.0,250.7088,250.9167,250.7088,250.8969,1275.0
2024-03-13 12:25:00,253.58,253.6,253.52,253.6,1272.0,250.9563,250.9761,250.8969,250.9761,1272.0
2024-03-13 12:30:00,253.6,253.92,253.57,253.84,1717.0,250.9761,251.2927,250.9464,251.2136,1717.0
2024-03-13 12:35:00,253.88,253.95,253.81,253.94,1230.0,251.2532,251.3224,251.1839,251.3125,1230.0
2024-03-13 12:40:00,253.87,253.95,253.86,253.89,1080.0,251.2433,251.3224,251.2334,251.2631,1080.0
2024-03-13 12:45:00,253.95,254.18,253.94,254.16,2402.0,251.3224,251.5501,251.3125,251.5303,2402.0
2024-03-13 12:50:00,254.13,254.13,254.06,254.1,582.0,251.5006,251.5006,251.4313,251.4709,582.0
2024-03-13 12:55:00,254.08,254.16,254.07,254.16,411.0,251.4511,251.5303,251.4412,251.5303,411.0
2024-03-13 13:00:00,254.23,254.46,254.14,254.46,1000.0,251.5995,251.8272,251.5105,251.8272,1000.0
2024-03-13 13:05:00,254.52,254.52,254.43,254.51,762.0,251.8865,251.8865,251.7975,251.8766,762.0
2024-03-13 13:10:00,254.47,254.59,254.47,254.59,401.0,251.8371,251.9558,251.8371,251.9558,401.0
2024-03-13 13:15:00,254.52,254.53,254.37,254.4,1000.0,251.8865,251.8964,251.7381,251.7678,1000.0
2024-03-13 13:20:00,254.32,254.53,254.32,254.47,900.0,251.6886,251.8964,251.6886,251.8371,900.0
2024-03-13 13:25:00,254.49,255.0,254.49,254.57,12448.0,251.8568,252.3616,251.8568,251.936,12448.0
2024-03-13 13:30:00,254.54,254.63,254.42,254.42,1696.0,251.9063,251.9954,251.7876,251.7876,1696.0
2024-03-13 13:35:00,254.29,254.43,254.29,254.42,900.0,251.6589,251.7975,251.6589,251.7876,900.0
2024-03-13 13:40:00,254.48,254.5,254.38,254.4,1431.0,251.847,251.8667,251.748,251.7678,1431.0
2024-03-13 13:45:00,254.46,254.6,254.39,254.6,1515.0,251.8272,251.9657,251.7579,251.9657,1515.0
2024-03-13 13:50:00,254.61,254.61,254.22,254.42,16493.0,251.9756,251.9756,251.5896,251.7876,16493.0
2024-03-13 13:55:00,254.54,254.67,254.45,254.6,1814.0,251.9063,252.035,251.8173,251.9657,1814.0
2024-03-13 14:00:00,254.55,254.58,254.52,254.58,666.0,251.9162,251.9459,251.8865,251.9459,666.0
2024-03-13 14:05:00,254.66,254.77,254.64,254.64,902.0,252.0251,252.134,252.0053,252.0053,902.0
2024-03-13 14:10:00,254.65,254.71,254.63,254.67,1680.0,252.0152,252.0746,251.9954,252.035,1680.0
2024-03-13 14:15:00,254.47,254.49,254.44,254.44,1362.0,251.8371,251.8568,251.8074,251.8074,1362.0
2024-03-13 14:20:00,254.53,254.53,254.46,254.46,217.0,251.8964,251.8964,251.8272,251.8272,217.0
2024-03-13 14:25:00,254.47,254.54,254.45,254.48,3062.0,251.8371,251.9063,251.8173,251.847,3062.0
2024-03-13 14:30:00,254.51,254.62,254.5,254.62,1461.0,251.8766,251.9855,251.8667,251.9855,1461.0
2024-03-13 14:35:00,254.67,254.75,254.6,254.67,1496.0,252.035,252.1142,251.9657,252.035,1496.0
2024-03-13 14:40:00,254.73,254.76,254.68,254.76,2899.0,252.0944,252.1241,252.0449,252.1241,2899.0
2024-03-13 14:45:00,254.69,254.69,254.62,254.68,400.0,252.0548,252.0548,251.9855,252.0449,400.0
2024-03-13 14:50:00,254.7,254.83,254.68,254.83,3119.0,252.0647,252.1933,252.0449,252.1933,3119.0
2024-03-13 14:55:00,254.84,254.95,254.81,254.89,1650.0,252.2032,252.3121,252.1735,252.2527,1650.0
2024-03-13 15:00:00,254.83,254.89,254.71,254.72,3604.0,252.1933,252.2527,252.0746,252.0845,3604.0
2024-03-13 15:05:00,254.7,254.7,254.42,254.5,1722.0,252.0647,252.0647,251.7876,251.8667,1722.0
2024-03-13 15:10:00,254.61,254.61,254.33,254.58,2141.0,251.9756,251.9756,251.6985,251.9459,2141.0
2024-03-13 15:15:00,254.61,254.75,254.6,254.74,1633.0,251.9756,252.1142,251.9657,252.1043,1633.0
2024-03-13 15:20:00,254.69,254.73,254.54,254.58,3247.0,252.0548,252.0944,251.9063,251.9459,3247.0
2024-03-13 15:25:00,254.7,254.72,254.1,254.13,4973.0,252.0647,252.0845,251.4709,251.5006,4973.0
2024-03-13 15:30:00,254.35,254.78,254.34,254.77,2635.0,251.7183,252.1438,251.7084,252.134,2635.0
2024-03-13 15:35:00,254.8,254.8,254.64,254.77,2071.0,252.1636,252.1636,252.0053,252.134,2071.0
2024-03-13 15:40:00,254.71,254.85,254.64,254.79,2620.0,252.0746,252.2131,252.0053,252.1537,2620.0
2024-03-13 15:45:00,254.76,255.1,254.73,255.09,4346.0,252.1241,252.4605,252.0944,252.4506,4346.0
2024-03-13 15:50:00,255.05,255.16,254.89,255.16,4793.0,252.4111,252.5199,252.2527,252.5199,4793.0
2024-03-13 15:55:00,255.19,255.59,255.13,255.4,24670.0,252.5496,252.9455,252.4902,252.7574,24670.0
2024-03-14 09:30:00,255.0,255.69,254.66,254.66,19851.0,252.3616,253.0444,252.0251,252.0251,19851.0
2024-03-14 09:35:00,254.93,255.38,254.92,255.37,1226.0,252.2923,252.7376,252.2824,252.7277,1226.0
2024-03-14 09:40:00,255.47,255.51,254.89,255.04,1301.0,252.8267,252.8663,252.2527,252.4012,1301.0
2024-03-14 09:45:00,255.65,255.71,254.95,254.95,821.0,253.0048,253.0642,252.3121,252.3121,821.0
2024-03-14 09:50:00,255.24,255.24,254.94,254.95,2188.0,252.5991,252.5991,252.3022,252.3121,2188.0
2024-03-14 09:55:00,255.17,255.17,254.7,254.74,9781.0,252.5298,252.5298,252.0647,252.1043,9781.0
2024-03-14 10:00:00,254.74,255.05,254.72,254.72,5395.0,252.1043,252.4111,252.0845,252.0845,5395.0
2024-03-14 10:05:00,254.73,254.73,254.01,254.2,2050.0,252.0944,252.0944,251.3818,251.5698,2050.0
2024-03-14 10:10:00,254.13,254.36,254.02,254.19,1904.0,251.5006,251.7282,251.3917,251.56,1904.0
2024-03-14 10:15:00,254.26,254.31,254.03,254.03,2057.0,251.6292,251.6787,251.4016,251.4016,2057.0
2024-03-14 10:20:00,254.0,254.51,254.0,254.51,1429.0,251.3719,251.8766,251.3719,251.8766,1429.0
2024-03-14 10:25:00,254.63,254.71,254.34,254.53,2152.0,251.9954,252.0746,251.7084,251.8964,2152.0
2024-03-14 10:30:00,254.3,254.34,254.16,254.16,1003.0,251.6688,251.7084,251.5303,251.5303,1003.0
2024-03-14 10:35:00,254.23,254.23,253.98,254.0,2251.0,251.5995,251.5995,251.3521,251.3719,2251.0
2024-03-14 10:40:00,253.86,253.86,253.43,253.84,1136.0,251.2334,251.2334,250.8078,251.2136,1136.0
2024-03-14 10:45:00,253.84,253.84,253.84,253.84,0.0,251.2136,251.2136,251.2136,251.2136,0.0
2024-03-14 10:50:00,253.94,253.94,253.66,253.66,1086.0,251.3125,251.3125,251.0354,251.0354,1086.0
2024-03-14 10:55:00,253.64,253.95,253.52,253.88,2806.0,251.0156,251.3224,250.8969,251.2532,2806.0
2024-03-14 11:00:00,253.89,254.17,253.89,254.17,800.0,251.2631,251.5402,251.2631,251.5402,800.0
2024-03-14 11:05:00,254.17,254.28,253.8,253.8,1058.0,251.5402,251.649,251.174,251.174,1058.0
2024-03-14 11:10:00,253.92,254.02,253.77,253.77,2645.0,251.2927,251.3917,251.1443,251.1443,2645.0
2024-03-14 11:15:00,253.73,253.93,253.68,253.9,9416.0,251.1047,251.3026,251.0552,251.273,9416.0
2024-03-14 11:20:00,253.87,253.92,253.81,253.85,1660.0,251.2433,251.2927,251.1839,251.2235,1660.0
2024-03-14 11:25:00,253.83,254.05,253.75,253.95,3089.0,251.2037,251.4214,251.1245,251.3224,3089.0
2024-03-14 11:30:00,254.01,254.07,253.88,254.06,2120.0,251.3818,251.4412,251.2532,251.4313,2120.0
2024-03-14 11:35:00,254.0,254.51,253.96,254.51,4146.0,251.3719,251.8766,251.3323,251.8766,4146.0
2024-03-14 11:40:00,254.44,254.71,254.44,254.69,1004.0,251.8074,252.0746,251.8074,252.0548,1004.0
2024-03-14 11:45:00,254.65,254.78,254.57,254.78,1843.0,252.0152,252.1438,251.936,252.1438,1843.0
2024-03-14 11:50:00,254.73,254.94,254.68,254.94,1548.0,252.0944,252.3022,252.0449,252.3022,1548.0
2024-03-14 11:55:00,254.9,254.9,254.72,254.81,1357.0,252.2626,252.2626,252.0845,252.1735,1357.0
2024-03-14 12:00:00,254.81,254.87,254.73,254.87,1780.0,252.1735,252.2329,252.0944,252.2329,1780.0
2024-03-14 12:05:00,254.79,254.9,254.76,254.77,1789.0,252.1537,252.2626,252.1241,252.134,1789.0
2024-03-14 12:10:00,254.86,254.99,254.69,254.8,2487.0,252.223,252.3517,252.0548,252.1636,2487.0
2024-03-14 12:15:00,254.8,254.81,254.56,254.81,1373.0,252.1636,252.1735,251.9261,252.1735,1373.0
2024-03-14 12:20:00,254.75,255.03,254.68,254.95,2079.0,252.1142,252.3913,252.0449,252.3121,2079.0
2024-03-14 12:25:00,254.91,254.96,254.78,254.79,702.0,252.2725,252.322,252.1438,252.1537,702.0
2024-03-14 12:30:00,254.76,254.76,254.44,254.62,2973.0,252.1241,252.1241,251.8074,251.9855,2973.0
2024-03-14 12:35:00,254.54,254.76,254.54,254.64,2188.0,251.9063,252.1241,251.9063,252.0053,2188.0
2024-03-14 12:40:00,254.72,254.82,254.62,254.7,2332.0,252.0845,252.1834,251.9855,252.0647,2332.0
2024-03-14 12:45:00,254.63,254.63,254.38,254.38,483.0,251.9954,251.9954,251.748,251.748,483.0
2024-03-14 12:50:00,254.39,254.62,254.38,254.62,1353.0,251.7579,251.9855,251.748,251.9855,1353.0
2024-03-14 12:55:00,254.59,254.59,254.39,254.58,910.0,251.9558,251.9558,251.7579,251.9459,910.0
2024-03-14 13:00:00,254.39,254.52,254.28,254.38,2100.0,251.7579,251.8865,251.649,251.748,2100.0
2024-03-14 13:05:00,254.38,254.53,254.23,254.53,1500.0,251.748,251.8964,251.5995,251.8964,1500.0
2024-03-14 13:10:00,254.52,254.52,254.36,254.36,477.0,251.8865,251.8865,251.7282,251.7282,477.0
2024-03-14 13:15:00,254.36,254.4,254.2,254.2,1253.0,251.7282,251.7678,251.5698,251.5698,1253.0
2024-03-14 13:20:00,254.21,254.21,254.11,254.11,2022.0,251.5797,251.5797,251.4808,251.4808,2022.0
2024-03-14 13:25:00,254.1,254.13,253.95,253.95,523.0,251.4709,251.5006,251.3224,251.3224,523.0
2024-03-14 13:30:00,253.83,253.93,253.65,253.93,1448.0,251.2037,251.3026,251.0255,251.3026,1448.0
2024-03-14 13:35:00,253.84,253.96,253.84,253.91,968.0,251.2136,251.3323,251.2136,251.2828,968.0
2024-03-14 13:40:00,253.89,254.09,253.84,254.09,3441.0,251.2631,251.461,251.2136,251.461,3441.0
2024-03-14 13:45:00,254.06,254.16,253.97,254.09,1311.0,251.4313,251.5303,251.3422,251.461,1311.0
2024-03-14 13:50:00,254.15,254.31,254.15,254.31,819.0,251.5204,251.6787,251.5204,251.6787,819.0
2024-03-14 13:55:00,254.44,254.44,254.4,254.41,660.0,251.8074,251.8074,251.7678,251.7777,660.0
2024-03-14 14:00:00,254.47,254.64,254.44,254.53,2286.0,251.8371,252.0053,251.8074,251.8964,2286.0
2024-03-14 14:05:00,254.53,254.53,254.44,254.44,614.0,251.8964,251.8964,251.8074,251.8074,614.0
2024-03-14 14:10:00,254.54,254.91,254.53,254.91,2034.0,251.9063,252.2725,251.8964,252.2725,2034.0
2024-03-14 14:15:00,254.92,254.98,254.8,254.81,1463.0,252.2824,252.3418,252.1636,252.1735,1463.0
2024-03-14 14:20:00,254.77,254.87,254.75,254.81,1008.0,252.134,252.2329,252.1142,252.1735,1008.0
2024-03-14 14:25:00,254.86,255.13,254.83,255.08,11236.0,252.223,252.4902,252.1933,252.4407,11236.0
2024-03-14 14:30:00,255.15,255.15,254.85,255.0,2393.0,252.51,252.51,252.2131,252.3616,2393.0
2024-03-14 14:35:00,255.0,255.07,254.99,255.02,1543.0,252.3616,252.4308,252.3517,252.3814,1543.0
2024-03-14 14:40:00,255.11,255.24,255.0,255.17,1661.0,252.4704,252.5991,252.3616,252.5298,1661.0
2024-03-14 14:45:00,255.11,255.11,254.81,254.81,800.0,252.4704,252.4704,252.1735,252.1735,800.0
2024-03-14 14:50:00,254.75,254.75,254.56,254.56,1447.0,252.1142,252.1142,251.9261,251.9261,1447.0
2024-03-14 14:55:00,254.56,254.65,254.49,254.6,2865.0,251.9261,252.0152,251.8568,251.9657,2865.0
2024-03-14 15:00:00,254.54,254.73,254.5,254.73,964.0,251.9063,252.0944,251.8667,252.0944,964.0
2024-03-14 15:05:00,254.71,254.71,254.33,254.39,1917.0,252.0746,252.0746,251.6985,251.7579,1917.0
2024-03-14 15:10:00,254.37,254.46,254.34,254.4,1712.0,251.7381,251.8272,251.7084,251.7678,1712.0
2024-03-14 15:15:00,254.38,254.52,254.38,254.42,1205.0,251.748,251.8865,251.748,251.7876,1205.0
2024-03-14 15:20:00,254.32,254.54,254.32,254.42,2387.0,251.6886,251.9063,251.6886,251.7876,2387.0
2024-03-14 15:25:00,254.44,254.49,254.35,254.41,1490.0,251.8074,251.8568,251.7183,251.7777,1490.0
2024-03-14 15:30:00,254.41,254.41,254.3,254.3,2507.0,251.7777,251.7777,251.6688,251.6688,2507.0
2024-03-14 15:35:00,254.33,254.36,254.04,254.32,4654.0,251.6985,251.7282,251.4115,251.6886,4654.0
2024-03-14 15:40:00,254.4,254.49,254.35,254.38,2744.0,251.7678,251.8568,251.7183,251.748,2744.0
2024-03-14 15:45:00,254.41,254.75,254.41,254.75,4919.0,251.7777,252.1142,251.7777,252.1142,4919.0
2024-03-14 15:50:00,254.77,254.97,254.41,254.97,13018.0,252.134,252.3319,251.7777,252.3319,13018.0
2024-03-14 15:55:00,255.01,255.15,254.68,254.89,41247.0,252.3715,252.51,252.0449,252.2527,41247.0
2024-03-15 09:30:00,251.42,254.75,250.87,253.52,150323.0,248.8186,252.1142,248.2743,250.8969,150323.0
2024-03-15 09:35:00,253.36,254.17,252.39,253.57,7887.0,250.7385,251.5402,249.7786,250.9464,7887.0
2024-03-15 09:40:00,253.5,254.48,253.47,254.37,5623.0,250.8771,251.847,250.8474,251.7381,5623.0
2024-03-15 09:45:00,254.55,254.55,253.97,253.98,2119.0,251.9162,251.9162,251.3422,251.3521,2119.0
2024-03-15 09:50:00,253.99,254.69,253.99,254.37,5073.0,251.362,252.0548,251.362,251.7381,5073.0
2024-03-15 09:55:00,254.41,254.46,253.95,253.98,1148.0,251.7777,251.8272,251.3224,251.3521,1148.0
2024-03-15 10:00:00,253.78,253.99,253.5,253.96,3513.0,251.1542,251.362,250.8771,251.3323,3513.0
2024-03-15 10:05:00,253.97,254.09,253.76,253.9,3963.0,251.3422,251.461,251.1344,251.273,3963.0
2024-03-15 10:10:00,253.96,253.96,253.52,253.52,1796.0,251.3323,251.3323,250.8969,250.8969,1796.0
2024-03-15 10:15:00,253.53,253.87,253.52,253.83,3139.0,250.9068,251.2433,250.8969,251.2037,3139.0
2024-03-15 10:20:00,253.95,254.09,253.69,253.8,3173.0,251.3224,251.461,251.0651,251.174,3173.0
2024-03-15 10:25:00,253.8,254.12,253.6,254.06,3830.0,251.174,251.4907,250.9761,251.4313,3830.0
2024-03-15 10:30:00,254.06,254.14,253.6,253.65,4361.0,251.4313,251.5105,250.9761,251.0255,4361.0
2024-03-15 10:35:00,253.56,253.74,253.48,253.74,5981.0,250.9365,251.1146,250.8573,251.1146,5981.0
2024-03-15 10:40:00,253.81,254.21,253.8,254.21,5041.0,251.1839,251.5797,251.174,251.5797,5041.0
2024-03-15 10:45:00,254.16,254.63,254.13,254.63,3458.0,251.5303,251.9954,251.5006,251.9954,3458.0
2024-03-15 10:50:00,254.68,255.12,254.62,255.11,9064.0,252.0449,252.4803,251.9855,252.4704,9064.0
2024-03-15 10:55:00,255.0,255.36,254.96,255.16,3405.0,252.3616,252.7178,252.322,252.5199,3405.0
2024-03-15 11:00:00,255.18,255.52,255.18,255.37,2019.0,252.5397,252.8762,252.5397,252.7277,2019.0
2024-03-15 11:05:00,255.31,255.47,255.14,255.27,2187.0,252.6684,252.8267,252.5001,252.6288,2187.0
2024-03-15 11:10:00,255.25,255.31,255.05,255.12,9428.0,252.609,252.6684,252.4111,252.4803,9428.0
2024-03-15 11:15:00,255.22,255.22,254.58,254.71,6009.0,252.5793,252.5793,251.9459,252.0746,6009.0
2024-03-15 11:20:00,254.79,254.95,254.65,254.93,5447.0,252.1537,252.3121,252.0152,252.2923,5447.0
2024-03-15 11:25:00,254.98,254.98,254.26,254.49,4036.0,252.3418,252.3418,251.6292,251.8568,4036.0
2024-03-15 11:30:00,254.46,254.72,254.46,254.54,2861.0,251.8272,252.0845,251.8272,251.9063,2861.0
2024-03-15 11:35:00,254.5,254.7,254.5,254.68,2362.0,251.8667,252.0647,251.8667,252.0449,2362.0
2024-03-15 11:40:00,254.63,254.63,254.16,254.16,1690.0,251.9954,251.9954,251.5303,251.5303,1690.0
2024-03-15 11:45:00,254.22,254.29,253.98,253.98,3913.0,251.5896,251.6589,251.3521,251.3521,3913.0
2024-03-15 11:50:00,254.05,254.15,253.86,253.87,2833.0,251.4214,251.5204,251.2334,251.2433,2833.0
2024-03-15 11:55:00,253.87,253.87,253.63,253.64,903.0,251.2433,251.2433,251.0057,251.0156,903.0
2024-03-15 12:00:00,253.63,253.8,253.62,253.71,2577.0,251.0057,251.174,250.9958,251.0849,2577.0
2024-03-15 12:05:00,253.73,253.73,253.24,253.32,3029.0,251.1047,251.1047,250.6198,250.699,3029.0
2024-03-15 12:10:00,253.29,253.29,252.86,252.87,1625.0,250.6693,250.6693,250.2437,250.2536,1625.0
2024-03-15 12:15:00,252.96,253.15,252.93,252.94,3012.0,250.3427,250.5307,250.313,250.3229,3012.0
2024-03-15 12:20:00,252.84,253.17,252.81,252.93,5261.0,250.2239,250.5505,250.1942,250.313,5261.0
2024-03-15 12:25:00,253.03,253.18,252.6,252.6,1992.0,250.412,250.5604,249.9864,249.9864,1992.0
2024-03-15 12:30:00,252.63,252.91,252.59,252.74,3733.0,250.0161,250.2932,249.9765,250.125,3733.0
2024-03-15 12:35:00,252.59,252.74,252.37,252.67,6112.0,249.9765,250.125,249.7588,250.0557,6112.0
2024-03-15 12:40:00,252.72,253.02,252.72,253.02,2802.0,250.1052,250.4021,250.1052,250.4021,2802.0
2024-03-15 12:45:00,253.01,253.42,253.0,253.23,2416.0,250.3922,250.7979,250.3823,250.6099,2416.0
2024-03-15 12:50:00,253.12,253.36,253.12,253.2,2563.0,250.501,250.7385,250.501,250.5802,2563.0
2024-03-15 12:55:00,253.3,253.45,253.05,253.45,2735.0,250.6792,250.8276,250.4317,250.8276,2735.0
2024-03-15 13:00:00,253.48,253.65,253.45,253.61,1716.0,250.8573,251.0255,250.8276,250.986,1716.0
2024-03-15 13:05:00,253.65,253.92,253.59,253.74,5111.0,251.0255,251.2927,250.9662,251.1146,5111.0
2024-03-15 13:10:00,253.64,253.94,253.64,253.85,2116.0,251.0156,251.3125,251.0156,251.2235,2116.0
2024-03-15 13:15:00,253.76,253.84,253.49,253.49,900.0,251.1344,251.2136,250.8672,250.8672,900.0
2024-03-15 13:20:00,253.66,253.98,253.66,253.98,2002.0,251.0354,251.3521,251.0354,251.3521,2002.0
2024-03-15 13:25:00,253.99,253.99,253.84,253.86,1433.0,251.362,251.362,251.2136,251.2334,1433.0
2024-03-15 13:30:00,253.84,254.23,253.84,254.11,2039.0,251.2136,251.5995,251.2136,251.4808,2039.0
2024-03-15 13:35:00,254.11,254.26,254.05,254.26,738.0,251.4808,251.6292,251.4214,251.6292,738.0
2024-03-15 13:40:00,254.25,254.25,254.11,254.11,2403.0,251.6193,251.6193,251.4808,251.4808,2403.0
2024-03-15 13:45:00,254.08,254.13,254.02,254.1,2901.0,251.4511,251.5006,251.3917,251.4709,2901.0
2024-03-15 13:50:00,254.08,254.41,254.08,254.31,8500.0,251.4511,251.7777,251.4511,251.6787,8500.0
2024-03-15 13:55:00,254.39,254.43,254.31,254.43,1004.0,251.7579,251.7975,251.6787,251.7975,1004.0
2024-03-15 14:00:00,254.49,254.5,254.14,254.14,1713.0,251.8568,251.8667,251.5105,251.5105,1713.0
2024-03-15 14:05:00,254.24,254.24,254.13,254.14,1947.0,251.6094,251.6094,251.5006,251.5105,1947.0
2024-03-15 14:10:00,254.21,254.21,254.04,254.11,923.0,251.5797,251.5797,251.4115,251.4808,923.0
2024-03-15 14:15:00,254.09,254.18,254.02,254.11,2997.0,251.461,251.5501,251.3917,251.4808,2997.0
2024-03-15 14:20:00,254.22,254.3,254.01,254.12,2120.0,251.5896,251.6688,251.3818,251.4907,2120.0
2024-03-15 14:25:00,254.03,254.28,254.03,254.26,1454.0,251.4016,251.649,251.4016,251.6292,1454.0
2024-03-15 14:30:00,254.19,254.32,254.11,254.11,2684.0,251.56,251.6886,251.4808,251.4808,2684.0
2024-03-15 14:35:00,254.13,254.29,254.11,254.29,1029.0,251.5006,251.6589,251.4808,251.6589,1029.0
2024-03-15 14:40:00,254.31,254.36,254.27,254.31,1520.0,251.6787,251.7282,251.6391,251.6787,1520.0
2024-03-15 14:45:00,254.29,254.29,253.86,253.96,2786.0,251.6589,251.6589,251.2334,251.3323,2786.0
2024-03-15 14:50:00,253.93,254.16,253.91,254.11,1843.0,251.3026,251.5303,251.2828,251.4808,1843.0
2024-03-15 14:55:00,254.1,254.2,254.0,254.08,2298.0,251.4709,251.5698,251.3719,251.4511,2298.0
2024-03-15 15:00:00,253.94,254.39,253.87,254.39,4137.0,251.3125,251.7579,251.2433,251.7579,4137.0
2024-03-15 15:05:00,254.21,254.21,254.04,254.14,1836.0,251.5797,251.5797,251.4115,251.5105,1836.0
2024-03-15 15:10:00,254.07,254.29,254.07,254.29,905.0,251.4412,251.6589,251.4412,251.6589,905.0
2024-03-15 15:15:00,254.33,254.33,254.21,254.22,2695.0,251.6985,251.6985,251.5797,251.5896,2695.0
2024-03-15 15:20:00,254.28,254.29,254.04,254.08,2999.0,251.649,251.6589,251.4115,251.4511,2999.0
2024-03-15 15:25:00,254.14,254.25,254.05,254.08,1676.0,251.5105,251.6193,251.4214,251.4511,1676.0
2024-03-15 15:30:00,254.06,254.09,253.84,253.87,2821.0,251.4313,251.461,251.2136,251.2433,2821.0
2024-03-15 15:35:00,253.87,253.92,253.52,253.52,5012.0,251.2433,251.2927,250.8969,250.8969,5012.0
2024-03-15 15:40:00,253.53,253.61,253.33,253.43,9591.0,250.9068,250.986,250.7088,250.8078,9591.0
2024-03-15 15:45:00,253.4,253.6,253.16,253.6,11554.0,250.7781,250.9761,250.5406,250.9761,11554.0
2024-03-15 15:50:00,253.46,253.78,253.3,253.58,10409.0,250.8375,251.1542,250.6792,250.9563,10409.0
2024-03-15 15:55:00,253.59,253.82,252.92,253.28,36755.0,250.9662,251.1938,250.3031,250.6594,36755.0
2024-03-18 09:30:00,251.97,253.82,250.62,253.82,40490.0,249.3629,251.1938,248.0269,251.1938,40490.0
2024-03-18 09:35:00,253.03,253.54,252.41,253.54,3223.0,250.412,250.9167,249.7984,250.9167,3223.0
2024-03-18 09:40:00,253.34,254.09,253.34,253.83,4244.0,250.7187,251.461,250.7187,251.2037,4244.0
2024-03-18 09:45:00,253.46,253.46,253.4,253.42,869.0,250.8375,250.8375,250.7781,250.7979,869.0
2024-03-18 09:50:00,253.45,253.57,253.06,253.55,3034.0,250.8276,250.9464,250.4416,250.9266,3034.0
2024-03-18 09:55:00,253.47,253.85,253.47,253.77,1731.0,250.8474,251.2235,250.8474,251.1443,1731.0
2024-03-18 10:00:00,253.66,254.01,253.66,253.87,5364.0,251.0354,251.3818,251.0354,251.2433,5364.0
2024-03-18 10:05:00,254.03,254.11,253.5,253.5,2440.0,251.4016,251.4808,250.8771,250.8771,2440.0
2024-03-18 10:10:00,253.37,253.41,253.27,253.31,2476.0,250.7484,250.788,250.6495,250.6891,2476.0
2024-03-18 10:15:00,253.41,253.41,253.16,253.28,4511.0,250.788,250.788,250.5406,250.6594,4511.0
2024-03-18 10:20:00,253.33,253.7,253.18,253.7,4761.0,250.7088,251.075,250.5604,251.075,4761.0
2024-03-18 10:25:00,253.74,254.11,253.71,253.72,5241.0,251.1146,251.4808,251.0849,251.0948,5241.0
2024-03-18 10:30:00,253.78,253.83,253.7,253.83,2666.0,251.1542,251.2037,251.075,251.2037,2666.0
2024-03-18 10:35:00,253.84,253.84,253.56,253.71,3895.0,251.2136,251.2136,250.9365,251.0849,3895.0
2024-03-18 10:40:00,253.7,253.85,253.61,253.7,5294.0,251.075,251.2235,250.986,251.075,5294.0
2024-03-18 10:45:00,253.56,253.86,253.36,253.86,3682.0,250.9365,251.2334,250.7385,251.2334,3682.0
2024-03-18 10:50:00,253.86,254.44,253.61,254.44,2438.0,251.2334,251.8074,250.986,251.8074,2438.0
2024-03-18 10:55:00,254.44,254.44,254.07,254.28,4567.0,251.8074,251.8074,251.4412,251.649,4567.0
2024-03-18 11:00:00,254.29,254.51,254.24,254.45,2158.0,251.6589,251.8766,251.6094,251.8173,2158.0
2024-03-18 11:05:00,254.41,254.57,254.38,254.38,1807.0,251.7777,251.936,251.748,251.748,1807.0
2024-03-18 11:10:00,254.45,254.95,254.41,254.95,3103.0,251.8173,252.3121,251.7777,252.3121,3103.0
2024-03-18 11:15:00,254.91,255.08,254.89,254.91,3545.0,252.2725,252.4407,252.2527,252.2725,3545.0
2024-03-18 11:20:00,254.92,254.92,254.68,254.77,4144.0,252.2824,252.2824,252.0449,252.134,4144.0
2024-03-18 11:25:00,254.8,254.98,254.8,254.87,1873.0,252.1636,252.3418,252.1636,252.2329,1873.0
2024-03-18 11:30:00,254.92,254.96,254.8,254.87,1973.0,252.2824,252.322,252.1636,252.2329,1973.0
2024-03-18 11:35:00,254.8,254.87,254.76,254.81,1036.0,252.1636,252.2329,252.1241,252.1735,1036.0
2024-03-18 11:40:00,254.72,254.85,254.58,254.69,4348.0,252.0845,252.2131,251.9459,252.0548,4348.0
2024-03-18 11:45:00,254.72,254.96,254.64,254.94,3102.0,252.0845,252.322,252.0053,252.3022,3102.0
2024-03-18 11:50:00,254.95,255.03,254.86,254.87,1973.0,252.3121,252.3913,252.223,252.2329,1973.0
2024-03-18 11:55:00,254.88,254.97,254.75,254.91,2631.0,252.2428,252.3319,252.1142,252.2725,2631.0
2024-03-18 12:00:00,254.88,254.9,254.51,254.51,3642.0,252.2428,252.2626,251.8766,251.8766,3642.0
2024-03-18 12:05:00,254.39,254.55,254.31,254.54,2297.0,251.7579,251.9162,251.6787,251.9063,2297.0
2024-03-18 12:10:00,254.51,254.78,254.51,254.75,4006.0,251.8766,252.1438,251.8766,252.1142,4006.0
2024-03-18 12:15:00,254.82,254.84,254.81,254.84,1168.0,252.1834,252.2032,252.1735,252.2032,1168.0
2024-03-18 12:20:00,254.84,254.93,254.54,254.54,4694.0,252.2032,252.2923,251.9063,251.9063,4694.0
2024-03-18 12:25:00,254.53,254.72,254.52,254.72,1753.0,251.8964,252.0845,251.8865,252.0845,1753.0
2024-03-18 12:30:00,254.76,255.0,254.76,254.89,3767.0,252.1241,252.3616,252.1241,252.2527,3767.0
2024-03-18 12:35:00,254.84,254.96,254.74,254.87,2537.0,252.2032,252.322,252.1043,252.2329,2537.0
2024-03-18 12:40:00,254.87,254.92,254.77,254.92,2704.0,252.2329,252.2824,252.134,252.2824,2704.0
2024-03-18 12:45:00,254.93,254.93,254.79,254.79,897.0,252.2923,252.2923,252.1537,252.1537,897.0
2024-03-18 12:50:00,254.76,254.84,254.65,254.72,1578.0,252.1241,252.2032,252.0152,252.0845,1578.0
2024-03-18 12:55:00,254.87,254.99,254.81,254.97,3964.0,252.2329,252.3517,252.1735,252.3319,3964.0
2024-03-18 13:00:00,254.99,255.26,254.99,255.26,1806.0,252.3517,252.6189,252.3517,252.6189,1806.0
2024-03-18 13:05:00,255.21,255.24,254.94,254.94,2521.0,252.5694,252.5991,252.3022,252.3022,2521.0
2024-03-18 13:10:00,255.03,255.17,255.0,255.17,1546.0,252.3913,252.5298,252.3616,252.5298,1546.0
2024-03-18 13:15:00,255.11,255.17,255.03,255.12,2542.0,252.4704,252.5298,252.3913,252.4803,2542.0
2024-03-18 13:20:00,255.05,255.07,254.93,255.05,3874.0,252.4111,252.4308,252.2923,252.4111,3874.0
2024-03-18 13:25:00,255.11,255.34,255.09,255.34,4128.0,252.4704,252.6981,252.4506,252.6981,4128.0
2024-03-18 13:30:00,255.36,255.39,255.14,255.18,2427.0,252.7178,252.7475,252.5001,252.5397,2427.0
2024-03-18 13:35:00,255.11,255.11,254.87,254.99,2496.0,252.4704,252.4704,252.2329,252.3517,2496.0
2024-03-18 13:40:00,255.01,255.01,254.65,254.65,4729.0,252.3715,252.3715,252.0152,252.0152,4729.0
2024-03-18 13:45:00,254.65,254.74,254.56,254.66,6264.0,252.0152,252.1043,251.9261,252.0251,6264.0
2024-03-18 13:50:00,254.58,254.68,254.45,254.48,4490.0,251.9459,252.0449,251.8173,251.847,4490.0
2024-03-18 13:55:00,254.34,254.43,254.21,254.39,3742.0,251.7084,251.7975,251.5797,251.7579,3742.0
2024-03-18 14:00:00,254.43,254.54,254.38,254.54,1771.0,251.7975,251.9063,251.748,251.9063,1771.0
2024-03-18 14:05:00,254.49,254.49,254.14,254.21,1943.0,251.8568,251.8568,251.5105,251.5797,1943.0
2024-03-18 14:10:00,254.21,254.24,254.2,254.23,872.0,251.5797,251.6094,251.5698,251.5995,872.0
2024-03-18 14:15:00,254.18,254.37,254.13,254.27,3596.0,251.5501,251.7381,251.5006,251.6391,3596.0
2024-03-18 14:20:00,254.28,254.28,254.17,254.17,720.0,251.649,251.649,251.5402,251.5402,720.0
2024-03-18 14:25:00,254.16,254.37,254.16,254.34,1101.0,251.5303,251.7381,251.5303,251.7084,1101.0
2024-03-18 14:30:00,254.18,254.39,254.18,254.3,2001.0,251.5501,251.7579,251.5501,251.6688,2001.0
2024-03-18 14:35:00,254.31,254.35,254.15,254.15,2480.0,251.6787,251.7183,251.5204,251.5204,2480.0
2024-03-18 14:40:00,254.17,254.17,253.91,253.94,671.0,251.5402,251.5402,251.2828,251.3125,671.0
2024-03-18 14:45:00,253.88,253.95,253.81,253.88,2014.0,251.2532,251.3224,251.1839,251.2532,2014.0
2024-03-18 14:50:00,253.97,253.97,253.75,253.83,2301.0,251.3422,251.3422,251.1245,251.2037,2301.0
2024-03-18 14:55:00,253.88,253.96,253.85,253.89,1990.0,251.2532,251.3323,251.2235,251.2631,1990.0
2024-03-18 15:00:00,253.89,254.19,253.88,254.11,1681.0,251.2631,251.56,251.2532,251.4808,1681.0
2024-03-18 15:05:00,254.14,254.21,254.13,254.21,500.0,251.5105,251.5797,251.5006,251.5797,500.0
2024-03-18 15:10:00,254.15,254.18,254.12,254.18,1105.0,251.5204,251.5501,251.4907,251.5501,1105.0
2024-03-18 15:15:00,254.2,254.22,254.19,254.22,1132.0,251.5698,251.5896,251.56,251.5896,1132.0
2024-03-18 15:20:00,254.19,254.27,253.98,253.99,3871.0,251.56,251.6391,251.3521,251.362,3871.0
2024-03-18 15:25:00,253.93,253.94,253.83,253.91,513.0,251.3026,251.3125,251.2037,251.2828,513.0
2024-03-18 15:30:00,253.83,253.97,253.83,253.89,1290.0,251.2037,251.3422,251.2037,251.2631,1290.0
2024-03-18 15:35:00,253.84,254.02,253.82,253.83,3367.0,251.2136,251.3917,251.1938,251.2037,3367.0
2024-03-18 15:40:00,253.86,254.04,253.86,254.04,1953.0,251.2334,251.4115,251.2334,251.4115,1953.0
2024-03-18 15:45:00,254.02,254.03,253.89,253.91,3240.0,251.3917,251.4016,251.2631,251.2828,3240.0
2024-03-18 15:50:00,253.85,253.89,253.45,253.56,11808.0,251.2235,251.2631,250.8276,250.9365,11808.0
2024-03-18 15:55:00,253.6,253.81,253.48,253.77,21471.0,250.9761,251.1839,250.8573,251.1443,21471.0
2024-03-19 09:30:00,254.06,254.72,253.98,254.48,19625.0,251.4313,252.0845,251.3521,251.847,19625.0
2024-03-19 09:35:00,254.52,254.91,254.52,254.56,654.0,251.8865,252.2725,251.8865,251.9261,654.0
2024-03-19 09:40:00,254.56,255.14,254.3,254.72,6062.0,251.9261,252.5001,251.6688,252.0845,6062.0
2024-03-19 09:45:00,254.64,254.91,254.64,254.91,1639.0,252.0053,252.2725,252.0053,252.2725,1639.0
2024-03-19 09:50:00,254.64,254.83,254.51,254.7,7180.0,252.0053,252.1933,251.8766,252.0647,7180.0
2024-03-19 09:55:00,254.84,254.86,254.79,254.86,624.0,252.2032,252.223,252.1537,252.223,624.0
2024-03-19 10:00:00,254.88,254.97,254.61,254.62,3863.0,252.2428,252.3319,251.9756,251.9855,3863.0
2024-03-19 10:05:00,254.5,254.65,254.26,254.36,2489.0,251.8667,252.0152,251.6292,251.7282,2489.0
2024-03-19 10:10:00,254.4,254.4,254.11,254.11,981.0,251.7678,251.7678,251.4808,251.4808,981.0
2024-03-19 10:15:00,254.11,254.11,254.02,254.11,300.0,251.4808,251.4808,251.3917,251.4808,300.0
2024-03-19 10:20:00,254.11,254.11,253.76,253.83,2400.0,251.4808,251.4808,251.1344,251.2037,2400.0
2024-03-19 10:25:00,253.76,253.94,253.7,253.9,5700.0,251.1344,251.3125,251.075,251.273,5700.0
2024-03-19 10:30:00,253.9,254.12,253.65,253.7,6840.0,251.273,251.4907,251.0255,251.075,6840.0
2024-03-19 10:35:00,253.58,253.75,253.54,253.73,1506.0,250.9563,251.1245,250.9167,251.1047,1506.0
2024-03-19 10:40:00,253.75,253.75,253.49,253.55,3315.0,251.1245,251.1245,250.8672,250.9266,3315.0
2024-03-19 10:45:00,253.49,253.8,253.48,253.57,4397.0,250.8672,251.174,250.8573,250.9464,4397.0
2024-03-19 10:50:00,253.38,253.57,253.26,253.55,3202.0,250.7583,250.9464,250.6396,250.9266,3202.0
2024-03-19 10:55:00,253.45,253.5,253.3,253.32,3921.0,250.8276,250.8771,250.6792,250.699,3921.0
2024-03-19 11:00:00,253.32,253.32,253.06,253.14,5404.0,250.699,250.699,250.4416,250.5208,5404.0
2024-03-19 11:05:00,253.11,253.14,252.95,253.12,5151.0,250.4911,250.5208,250.3328,250.501,5151.0
2024-03-19 11:10:00,253.13,253.18,252.95,253.01,5820.0,250.5109,250.5604,250.3328,250.3922,5820.0
2024-03-19 11:15:00,252.93,252.99,252.86,252.93,2650.0,250.313,250.3724,250.2437,250.313,2650.0
2024-03-19 11:20:00,252.88,252.88,252.61,252.75,4807.0,250.2635,250.2635,249.9963,250.1349,4807.0
2024-03-19 11:25:00,252.67,252.68,252.56,252.61,2765.0,250.0557,250.0656,249.9468,249.9963,2765.0
2024-03-19 11:30:00,252.64,252.7,252.52,252.52,19728.0,250.026,250.0854,249.9072,249.9072,19728.0
2024-03-19 11:35:00,252.52,252.6,252.46,252.59,3868.0,249.9072,249.9864,249.8479,249.9765,3868.0
2024-03-19 11:40:00,252.56,252.87,252.55,252.59,9538.0,249.9468,250.2536,249.9369,249.9765,9538.0
2024-03-19 11:45:00,252.46,252.71,252.46,252.71,12084.0,249.8479,250.0953,249.8479,250.0953,12084.0
2024-03-19 11:50:00,252.68,252.72,252.47,252.66,5237.0,250.0656,250.1052,249.8577,250.0458,5237.0
2024-03-19 11:55:00,252.67,253.0,252.66,252.8,5852.0,250.0557,250.3823,250.0458,250.1843,5852.0
2024-03-19 12:00:00,252.8,252.86,252.8,252.85,1647.0,250.1843,250.2437,250.1843,250.2338,1647.0
2024-03-19 12:05:00,252.78,252.78,252.71,252.72,2530.0,250.1645,250.1645,250.0953,250.1052,2530.0
2024-03-19 12:10:00,252.85,253.16,252.78,253.16,2879.0,250.2338,250.5406,250.1645,250.5406,2879.0
2024-03-19 12:15:00,253.06,253.16,252.88,252.95,5437.0,250.4416,250.5406,250.2635,250.3328,5437.0
2024-03-19 12:20:00,252.95,253.2,252.94,253.2,884.0,250.3328,250.5802,250.3229,250.5802,884.0
2024-03-19 12:25:00,253.2,253.21,252.95,253.19,3091.0,250.5802,250.5901,250.3328,250.5703,3091.0
2024-03-19 12:30:00,253.19,253.36,253.13,253.36,3483.0,250.5703,250.7385,250.5109,250.7385,3483.0
2024-03-19 12:35:00,253.25,253.25,252.98,253.08,7954.0,250.6297,250.6297,250.3625,250.4614,7954.0
2024-03-19 12:40:00,252.98,253.13,252.88,253.13,3956.0,250.3625,250.5109,250.2635,250.5109,3956.0
2024-03-19 12:45:00,253.19,253.27,253.16,253.16,1320.0,250.5703,250.6495,250.5406,250.5406,1320.0
2024-03-19 12:50:00,253.12,253.14,252.9,252.93,2992.0,250.501,250.5208,250.2833,250.313,2992.0
2024-03-19 12:55:00,252.92,253.07,252.92,253.03,1251.0,250.3031,250.4515,250.3031,250.412,1251.0
2024-03-19 13:00:00,253.09,253.21,252.92,252.92,3090.0,250.4713,250.5901,250.3031,250.3031,3090.0
2024-03-19 13:05:00,252.9,253.03,252.74,253.03,3045.0,250.2833,250.412,250.125,250.412,3045.0
2024-03-19 13:10:00,253.02,253.04,252.92,252.93,687.0,250.4021,250.4219,250.3031,250.313,687.0
2024-03-19 13:15:00,252.98,253.16,252.98,253.15,2562.0,250.3625,250.5406,250.3625,250.5307,2562.0
2024-03-19 13:20:00,253.09,253.17,253.02,253.17,6658.0,250.4713,250.5505,250.4021,250.5505,6658.0
2024-03-19 13:25:00,253.07,253.17,253.04,253.15,2516.0,250.4515,250.5505,250.4219,250.5307,2516.0
2024-03-19 13:30:00,253.15,253.2,253.14,253.2,2527.0,250.5307,250.5802,250.5208,250.5802,2527.0
2024-03-19 13:35:00,253.14,253.26,253.14,253.17,2697.0,250.5208,250.6396,250.5208,250.5505,2697.0
2024-03-19 13:40:00,253.21,253.28,253.16,253.26,2249.0,250.5901,250.6594,250.5406,250.6396,2249.0
2024-03-19 13:45:00,253.31,253.4,253.11,253.11,3744.0,250.6891,250.7781,250.4911,250.4911,3744.0
2024-03-19 13:50:00,253.06,253.13,252.93,253.06,1609.0,250.4416,250.5109,250.313,250.4416,1609.0
2024-03-19 13:55:00,253.05,253.06,252.93,252.94,2483.0,250.4317,250.4416,250.313,250.3229,2483.0
2024-03-19 14:00:00,252.93,252.93,252.62,252.91,2740.0,250.313,250.313,250.0062,250.2932,2740.0
2024-03-19 14:05:00,252.85,252.89,252.78,252.78,700.0,250.2338,250.2734,250.1645,250.1645,700.0
2024-03-19 14:10:00,252.88,252.97,252.79,252.9,3771.0,250.2635,250.3526,250.1744,250.2833,3771.0
2024-03-19 14:15:00,252.89,253.12,252.82,253.06,2403.0,250.2734,250.501,250.2041,250.4416,2403.0
2024-03-19 14:20:00,253.04,253.07,252.96,252.96,3670.0,250.4219,250.4515,250.3427,250.3427,3670.0
2024-03-19 14:25:00,253.05,253.1,252.97,253.08,2835.0,250.4317,250.4812,250.3526,250.4614,2835.0
2024-03-19 14:30:00,253.09,253.15,253.09,253.15,2655.0,250.4713,250.5307,250.4713,250.5307,2655.0
2024-03-19 14:35:00,253.2,253.33,253.11,253.21,6635.0,250.5802,250.7088,250.4911,250.5901,6635.0
2024-03-19 14:40:00,253.11,253.27,253.1,253.14,1542.0,250.4911,250.6495,250.4812,250.5208,1542.0
2024-03-19 14:45:00,253.09,253.15,253.02,253.03,2397.0,250.4713,250.5307,250.4021,250.412,2397.0
2024-03-19 14:50:00,253.05,253.09,253.01,253.01,2983.0,250.4317,250.4713,250.3922,250.3922,2983.0
2024-03-19 14:55:00,253.03,253.07,252.82,252.82,3621.0,250.412,250.4515,250.2041,250.2041,3621.0
2024-03-19 15:00:00,252.83,252.88,252.81,252.85,1681.0,250.214,250.2635,250.1942,250.2338,1681.0
2024-03-19 15:05:00,252.8,252.8,252.73,252.78,1142.0,250.1843,250.1843,250.1151,250.1645,1142.0
2024-03-19 15:10:00,252.76,252.91,252.76,252.87,3163.0,250.1447,250.2932,250.1447,250.2536,3163.0
2024-03-19 15:15:00,252.83,252.89,252.71,252.78,4416.0,250.214,250.2734,250.0953,250.1645,4416.0
2024-03-19 15:20:00,252.78,252.88,252.77,252.86,3398.0,250.1645,250.2635,250.1546,250.2437,3398.0
2024-03-19 15:25:00,252.86,252.86,252.67,252.7,6001.0,250.2437,250.2437,250.0557,250.0854,6001.0
2024-03-19 15:30:00,252.64,253.08,252.59,252.84,29176.0,250.026,250.4614,249.9765,250.2239,29176.0
2024-03-19 15:35:00,252.82,252.92,252.78,252.84,7310.0,250.2041,250.3031,250.1645,250.2239,7310.0
2024-03-19 15:40:00,252.86,253.24,252.85,253.04,22265.0,250.2437,250.6198,250.2338,250.4219,22265.0
2024-03-19 15:45:00,253.04,253.46,253.03,253.31,7797.0,250.4219,250.8375,250.412,250.6891,7797.0
2024-03-19 15:50:00,253.3,253.76,253.29,253.71,7410.0,250.6792,251.1344,250.6693,251.0849,7410.0
2024-03-19 15:55:00,253.74,254.1,253.62,253.87,45517.0,251.1146,251.4709,250.9958,251.2433,45517.0
2024-03-20 09:30:00,253.97,253.97,253.07,253.07,5545.0,251.3422,251.3422,250.4515,250.4515,5545.0
2024-03-20 09:35:00,253.08,253.08,253.04,253.05,300.0,250.4614,250.4614,250.4219,250.4317,300.0
2024-03-20 09:40:00,254.0,254.21,254.0,254.17,574.0,251.3719,251.5797,251.3719,251.5402,574.0
2024-03-20 09:45:00,254.22,254.38,253.76,254.04,2520.0,251.5896,251.748,251.1344,251.4115,2520.0
2024-03-20 09:50:00,254.24,254.24,253.88,254.11,2142.0,251.6094,251.6094,251.2532,251.4808,2142.0
2024-03-20 09:55:00,254.16,254.17,253.8,253.81,6095.0,251.5303,251.5402,251.174,251.1839,6095.0
2024-03-20 10:00:00,253.81,253.83,253.52,253.74,2381.0,251.1839,251.2037,250.8969,251.1146,2381.0
2024-03-20 10:05:00,253.74,253.74,253.4,253.45,1981.0,251.1146,251.1146,250.7781,250.8276,1981.0
2024-03-20 10:10:00,253.51,253.59,253.15,253.29,3577.0,250.887,250.9662,250.5307,250.6693,3577.0
2024-03-20 10:15:00,253.34,253.47,253.26,253.47,2239.0,250.7187,250.8474,250.6396,250.8474,2239.0
2024-03-20 10:20:00,253.45,253.45,253.11,253.26,4180.0,250.8276,250.8276,250.4911,250.6396,4180.0
2024-03-20 10:25:00,253.26,253.54,253.25,253.36,2952.0,250.6396,250.9167,250.6297,250.7385,2952.0
2024-03-20 10:30:00,253.43,253.61,253.29,253.42,4380.0,250.8078,250.986,250.6693,250.7979,4380.0
2024-03-20 10:35:00,253.42,253.58,253.34,253.5,1517.0,250.7979,250.9563,250.7187,250.8771,1517.0
2024-03-20 10:40:00,253.5,253.64,253.49,253.59,1904.0,250.8771,251.0156,250.8672,250.9662,1904.0
2024-03-20 10:45:00,253.59,253.91,253.59,253.91,1585.0,250.9662,251.2828,250.9662,251.2828,1585.0
2024-03-20 10:50:00,253.88,253.98,253.8,253.96,2451.0,251.2532,251.3521,251.174,251.3323,2451.0
2024-03-20 10:55:00,253.96,254.04,253.92,253.99,1726.0,251.3323,251.4115,251.2927,251.362,1726.0
2024-03-20 11:00:00,253.99,253.99,253.7,253.7,3459.0,251.362,251.362,251.075,251.075,3459.0
2024-03-20 11:05:00,253.87,253.87,253.77,253.87,800.0,251.2433,251.2433,251.1443,251.2433,800.0
2024-03-20 11:10:00,253.87,253.97,253.78,253.8,1219.0,251.2433,251.3422,251.1542,251.174,1219.0
2024-03-20 11:15:00,253.83,254.07,253.83,254.07,1417.0,251.2037,251.4412,251.2037,251.4412,1417.0
2024-03-20 11:20:00,254.07,254.07,253.89,253.9,1423.0,251.4412,251.4412,251.2631,251.273,1423.0
2024-03-20 11:25:00,253.88,253.9,253.82,253.9,1552.0,251.2532,251.273,251.1938,251.273,1552.0
2024-03-20 11:30:00,253.9,254.04,253.85,253.85,9423.0,251.273,251.4115,251.2235,251.2235,9423.0
2024-03-20 11:35:00,253.87,253.97,253.86,253.97,1625.0,251.2433,251.3422,251.2334,251.3422,1625.0
2024-03-20 11:40:00,253.97,254.1,253.94,254.05,4911.0,251.3422,251.4709,251.3125,251.4214,4911.0
2024-03-20 11:45:00,254.05,254.44,254.0,254.35,18338.0,251.4214,251.8074,251.3719,251.7183,18338.0
2024-03-20 11:50:00,254.31,254.66,254.29,254.66,11501.0,251.6787,252.0251,251.6589,252.0251,11501.0
2024-03-20 11:55:00,254.79,254.89,254.76,254.88,1304.0,252.1537,252.2527,252.1241,252.2428,1304.0
2024-03-20 12:00:00,254.89,255.06,254.89,255.06,2788.0,252.2527,252.4209,252.2527,252.4209,2788.0
2024-03-20 12:05:00,255.06,255.06,254.91,254.96,2550.0,252.4209,252.4209,252.2725,252.322,2550.0
2024-03-20 12:10:00,254.96,255.04,254.73,254.81,9135.0,252.322,252.4012,252.0944,252.1735,9135.0
2024-03-20 12:15:00,254.78,255.18,254.63,255.12,5238.0,252.1438,252.5397,251.9954,252.4803,5238.0
2024-03-20 12:20:00,255.18,255.33,255.18,255.21,938.0,252.5397,252.6882,252.5397,252.5694,938.0
2024-03-20 12:25:00,255.29,255.37,255.22,255.23,816.0,252.6486,252.7277,252.5793,252.5892,816.0
2024-03-20 12:30:00,255.23,255.23,255.13,255.18,900.0,252.5892,252.5892,252.4902,252.5397,900.0
2024-03-20 12:35:00,255.18,255.18,255.18,255.18,0.0,252.5397,252.5397,252.5397,252.5397,0.0
2024-03-20 12:40:00,255.24,255.39,255.23,255.25,1564.0,252.5991,252.7475,252.5892,252.609,1564.0
2024-03-20 12:45:00,255.34,255.5,255.34,255.44,2350.0,252.6981,252.8564,252.6981,252.797,2350.0
2024-03-20 12:50:00,255.5,255.57,255.47,255.47,400.0,252.8564,252.9257,252.8267,252.8267,400.0
2024-03-20 12:55:00,255.51,255.55,255.45,255.55,1866.0,252.8663,252.9059,252.8069,252.9059,1866.0
2024-03-20 13:00:00,255.48,255.57,255.36,255.49,4407.0,252.8366,252.9257,252.7178,252.8465,4407.0
2024-03-20 13:05:00,255.47,255.74,255.41,255.41,2014.0,252.8267,253.0939,252.7673,252.7673,2014.0
2024-03-20 13:10:00,255.5,255.56,255.45,255.52,855.0,252.8564,252.9158,252.8069,252.8762,855.0
2024-03-20 13:15:00,255.56,255.62,255.38,255.42,2964.0,252.9158,252.9752,252.7376,252.7772,2964.0
2024-03-20 13:20:00,255.43,255.44,255.14,255.14,3336.0,252.7871,252.797,252.5001,252.5001,3336.0
2024-03-20 13:25:00,255.08,255.3,255.08,255.19,1790.0,252.4407,252.6585,252.4407,252.5496,1790.0
2024-03-20 13:30:00,255.19,255.47,255.18,255.47,2952.0,252.5496,252.8267,252.5397,252.8267,2952.0
2024-03-20 13:35:00,255.45,255.53,255.38,255.53,2675.0,252.8069,252.8861,252.7376,252.8861,2675.0
2024-03-20 13:40:00,255.53,255.58,255.3,255.35,7601.0,252.8861,252.9356,252.6585,252.7079,7601.0
2024-03-20 13:45:00,255.37,255.48,255.3,255.48,3098.0,252.7277,252.8366,252.6585,252.8366,3098.0
2024-03-20 13:50:00,255.48,255.52,255.18,255.23,3610.0,252.8366,252.8762,252.5397,252.5892,3610.0
2024-03-20 13:55:00,255.19,255.21,255.02,255.09,3200.0,252.5496,252.5694,252.3814,252.4506,3200.0
2024-03-20 14:00:00,255.16,255.77,255.16,255.6,5084.0,252.5199,253.1236,252.5199,252.9554,5084.0
2024-03-20 14:05:00,255.66,255.8,255.24,255.25,3699.0,253.0147,253.1533,252.5991,252.609,3699.0
2024-03-20 14:10:00,255.25,255.42,255.21,255.29,1664.0,252.609,252.7772,252.5694,252.6486,1664.0
2024-03-20 14:15:00,255.3,255.3,255.01,255.18,6000.0,252.6585,252.6585,252.3715,252.5397,6000.0
2024-03-20 14:20:00,255.18,255.18,255.01,255.1,2461.0,252.5397,252.5397,252.3715,252.4605,2461.0
2024-03-20 14:25:00,255.18,255.3,255.03,255.17,2574.0,252.5397,252.6585,252.3913,252.5298,2574.0
2024-03-20 14:30:00,255.17,255.32,255.02,255.09,7675.0,252.5298,252.6783,252.3814,252.4506,7675.0
2024-03-20 14:35:00,255.12,255.36,255.04,255.28,15430.0,252.4803,252.7178,252.4012,252.6387,15430.0
2024-03-20 14:40:00,255.29,255.47,255.05,255.09,2329.0,252.6486,252.8267,252.4111,252.4506,2329.0
2024-03-20 14:45:00,255.15,255.34,255.0,255.26,2588.0,252.51,252.6981,252.3616,252.6189,2588.0
2024-03-20 14:50:00,255.13,255.41,255.09,255.32,1689.0,252.4902,252.7673,252.4506,252.6783,1689.0
2024-03-20 14:55:00,255.36,255.36,255.21,255.31,1397.0,252.7178,252.7178,252.5694,252.6684,1397.0
2024-03-20 15:00:00,255.31,255.6,255.21,255.53,2067.0,252.6684,252.9554,252.5694,252.8861,2067.0
2024-03-20 15:05:00,255.72,255.95,255.56,255.73,3609.0,253.0741,253.3017,252.9158,253.084,3609.0
2024-03-20 15:10:00,255.74,255.84,255.71,255.75,3170.0,253.0939,253.1929,253.0642,253.1038,3170.0
2024-03-20 15:15:00,255.81,256.05,255.8,256.04,2624.0,253.1632,253.4007,253.1533,253.3908,2624.0
2024-03-20 15:20:00,256.03,256.1,255.86,256.06,2989.0,253.3809,253.4502,253.2127,253.4106,2989.0
2024-03-20 15:25:00,256.03,256.03,255.84,255.96,4899.0,253.3809,253.3809,253.1929,253.3116,4899.0
2024-03-20 15:30:00,255.96,255.96,255.5,255.57,5615.0,253.3116,253.3116,252.8564,252.9257,5615.0
2024-03-20 15:35:00,255.57,255.57,255.3,255.49,2431.0,252.9257,252.9257,252.6585,252.8465,2431.0
2024-03-20 15:40:00,255.49,255.49,255.3,255.4,3933.0,252.8465,252.8465,252.6585,252.7574,3933.0
2024-03-20 15:45:00,255.41,255.53,255.19,255.19,7134.0,252.7673,252.8861,252.5496,252.5496,7134.0
2024-03-20 15:50:00,255.22,255.34,255.04,255.13,11865.0,252.5793,252.6981,252.4012,252.4902,11865.0
2024-03-20 15:55:00,255.11,255.91,254.94,255.87,48467.0,252.4704,253.2622,252.3022,253.2226,48467.0
2024-03-21 09:30:00,255.69,255.69,254.47,254.96,11908.0,253.0444,253.0444,251.8371,252.322,11908.0
2024-03-21 09:35:00,254.95,255.07,253.87,253.87,8355.0,252.3121,252.4308,251.2433,251.2433,8355.0
2024-03-21 09:40:00,254.07,254.23,253.35,253.94,3150.0,251.4412,251.5995,250.7286,251.3125,3150.0
2024-03-21 09:45:00,254.05,254.05,253.21,253.7,5318.0,251.4214,251.4214,250.5901,251.075,5318.0
2024-03-21 09:50:00,253.85,253.87,253.52,253.84,5308.0,251.2235,251.2433,250.8969,251.2136,5308.0
2024-03-21 09:55:00,253.97,254.84,253.74,254.48,6138.0,251.3422,252.2032,251.1146,251.847,6138.0
2024-03-21 10:00:00,254.34,254.36,253.67,253.79,3778.0,251.7084,251.7282,251.0453,251.1641,3778.0
2024-03-21 10:05:00,253.79,253.79,252.92,253.26,7716.0,251.1641,251.1641,250.3031,250.6396,7716.0
2024-03-21 10:10:00,253.21,253.21,252.35,252.56,13644.0,250.5901,250.5901,249.739,249.9468,13644.0
2024-03-21 10:15:00,252.53,252.78,252.23,252.42,7826.0,249.9171,250.1645,249.6202,249.8083,7826.0
2024-03-21 10:20:00,252.38,252.61,252.29,252.42,2654.0,249.7687,249.9963,249.6796,249.8083,2654.0
2024-03-21 10:25:00,252.57,252.7,252.48,252.68,2457.0,249.9567,250.0854,249.8676,250.0656,2457.0
2024-03-21 10:30:00,252.71,253.21,252.63,253.21,5909.0,250.0953,250.5901,250.0161,250.5901,5909.0
2024-03-21 10:35:00,253.09,253.15,252.73,252.8,4167.0,250.4713,250.5307,250.1151,250.1843,4167.0
2024-03-21 10:40:00,252.87,253.4,252.87,253.23,1539.0,250.2536,250.7781,250.2536,250.6099,1539.0
2024-03-21 10:45:00,253.45,254.11,253.45,253.98,1254.0,250.8276,251.4808,250.8276,251.3521,1254.0
2024-03-21 10:50:00,253.95,254.02,253.81,254.02,842.0,251.3224,251.3917,251.1839,251.3917,842.0
2024-03-21 10:55:00,253.92,254.3,253.92,254.16,6835.0,251.2927,251.6688,251.2927,251.5303,6835.0
2024-03-21 11:00:00,254.14,254.14,253.26,253.45,2397.0,251.5105,251.5105,250.6396,250.8276,2397.0
2024-03-21 11:05:00,253.61,253.61,253.12,253.22,3576.0,250.986,250.986,250.501,250.6,3576.0
2024-03-21 11:10:00,253.34,253.41,253.09,253.09,6806.0,250.7187,250.788,250.4713,250.4713,6806.0
2024-03-21 11:15:00,253.12,253.73,252.94,253.73,4017.0,250.501,251.1047,250.3229,251.1047,4017.0
2024-03-21 11:20:00,253.65,253.88,253.55,253.79,1155.0,251.0255,251.2532,250.9266,251.1641,1155.0
2024-03-21 11:25:00,253.91,254.32,253.69,253.84,58593.0,251.2828,251.6886,251.0651,251.2136,58593.0
2024-03-21 11:30:00,253.95,254.03,253.8,253.93,2900.0,251.3224,251.4016,251.174,251.3026,2900.0
2024-03-21 11:35:00,254.06,254.08,253.54,253.62,2484.0,251.4313,251.4511,250.9167,250.9958,2484.0
2024-03-21 11:40:00,253.74,253.81,253.3,253.42,3202.0,251.1146,251.1839,250.6792,250.7979,3202.0
2024-03-21 11:45:00,253.24,253.31,252.9,252.9,2181.0,250.6198,250.6891,250.2833,250.2833,2181.0
2024-03-21 11:50:00,252.98,253.16,252.52,252.65,5412.0,250.3625,250.5406,249.9072,250.0359,5412.0
2024-03-21 11:55:00,252.54,252.88,252.54,252.82,4144.0,249.927,250.2635,249.927,250.2041,4144.0
2024-03-21 12:00:00,252.83,253.11,252.8,252.85,4832.0,250.214,250.4911,250.1843,250.2338,4832.0
2024-03-21 12:05:00,252.9,253.15,252.88,253.0,976.0,250.2833,250.5307,250.2635,250.3823,976.0
2024-03-21 12:10:00,252.99,253.06,252.88,252.98,802.0,250.3724,250.4416,250.2635,250.3625,802.0
2024-03-21 12:15:00,253.0,253.0,252.84,252.93,2044.0,250.3823,250.3823,250.2239,250.313,2044.0
2024-03-21 12:20:00,252.95,253.09,252.83,252.95,3749.0,250.3328,250.4713,250.214,250.3328,3749.0
2024-03-21 12:25:00,253.06,253.06,253.05,253.06,150.0,250.4416,250.4416,250.4317,250.4416,150.0
2024-03-21 12:30:00,252.93,253.2,252.63,252.88,4384.0,250.313,250.5802,250.0161,250.2635,4384.0
2024-03-21 12:35:00,252.8,252.82,252.66,252.66,1415.0,250.1843,250.2041,250.0458,250.0458,1415.0
2024-03-21 12:40:00,252.67,252.75,252.67,252.75,500.0,250.0557,250.1349,250.0557,250.1349,500.0
2024-03-21 12:45:00,252.8,252.89,252.68,252.68,2485.0,250.1843,250.2734,250.0656,250.0656,2485.0
2024-03-21 12:50:00,252.65,252.84,252.65,252.78,2513.0,250.0359,250.2239,250.0359,250.1645,2513.0
2024-03-21 12:55:00,252.9,252.94,252.87,252.94,5174.0,250.2833,250.3229,250.2536,250.3229,5174.0
2024-03-21 13:00:00,252.94,252.94,252.63,252.65,2830.0,250.3229,250.3229,250.0161,250.0359,2830.0
2024-03-21 13:05:00,252.67,252.92,252.66,252.92,4234.0,250.0557,250.3031,250.0458,250.3031,4234.0
2024-03-21 13:10:00,253.01,253.01,252.64,252.7,4683.0,250.3922,250.3922,250.026,250.0854,4683.0
2024-03-21 13:15:00,252.6,252.73,252.49,252.73,1100.0,249.9864,250.1151,249.8775,250.1151,1100.0
2024-03-21 13:20:00,252.62,252.62,252.36,252.36,2746.0,250.0062,250.0062,249.7489,249.7489,2746.0
2024-03-21 13:25:00,252.32,252.49,252.32,252.36,3100.0,249.7093,249.8775,249.7093,249.7489,3100.0
2024-03-21 13:30:00,252.34,252.53,252.22,252.53,2301.0,249.7291,249.9171,249.6103,249.9171,2301.0
2024-03-21 13:35:00,252.53,252.54,252.37,252.41,1811.0,249.9171,249.927,249.7588,249.7984,1811.0
2024-03-21 13:40:00,252.54,252.54,252.18,252.18,4705.0,249.927,249.927,249.5707,249.5707,4705.0
2024-03-21 13:45:00,252.26,252.33,252.18,252.21,2429.0,249.6499,249.7192,249.5707,249.6004,2429.0
2024-03-21 13:50:00,252.17,252.31,252.17,252.17,2013.0,249.5609,249.6994,249.5609,249.5609,2013.0
2024-03-21 13:55:00,252.23,252.31,252.12,252.21,4981.0,249.6202,249.6994,249.5114,249.6004,4981.0
2024-03-21 14:00:00,252.25,252.35,252.17,252.28,4401.0,249.64,249.739,249.5609,249.6697,4401.0
2024-03-21 14:05:00,252.3,252.38,252.22,252.35,7194.0,249.6895,249.7687,249.6103,249.739,7194.0
2024-03-21 14:10:00,252.35,252.36,251.98,251.98,3592.0,249.739,249.7489,249.3728,249.3728,3592.0
2024-03-21 14:15:00,252.05,252.19,251.95,252.0,2774.0,249.4421,249.5806,249.3431,249.3926,2774.0
2024-03-21 14:20:00,252.0,252.06,251.85,251.85,5481.0,249.3926,249.452,249.2442,249.2442,5481.0
2024-03-21 14:25:00,251.9,252.04,251.9,251.96,2279.0,249.2936,249.4322,249.2936,249.353,2279.0
2024-03-21 14:30:00,251.97,252.0,251.84,251.95,1545.0,249.3629,249.3926,249.2343,249.3431,1545.0
2024-03-21 14:35:00,251.88,252.02,251.81,251.81,6658.0,249.2739,249.4124,249.2046,249.2046,6658.0
2024-03-21 14:40:00,251.94,251.94,251.71,251.81,2274.0,249.3332,249.3332,249.1056,249.2046,2274.0
2024-03-21 14:45:00,251.76,251.77,251.65,251.66,2338.0,249.1551,249.165,249.0462,249.0561,2338.0
2024-03-21 14:50:00,251.61,251.81,251.61,251.76,7481.0,249.0066,249.2046,249.0066,249.1551,7481.0
2024-03-21 14:55:00,251.78,251.99,251.77,251.93,12893.0,249.1749,249.3827,249.165,249.3233,12893.0
2024-03-21 15:00:00,251.9,252.1,251.84,252.09,4530.0,249.2936,249.4916,249.2343,249.4817,4530.0
2024-03-21 15:05:00,252.07,252.28,252.06,252.17,3922.0,249.4619,249.6697,249.452,249.5609,3922.0
2024-03-21 15:10:00,252.15,252.15,251.82,251.83,2868.0,249.5411,249.5411,249.2145,249.2244,2868.0
2024-03-21 15:15:00,251.77,251.88,251.73,251.86,1912.0,249.165,249.2739,249.1254,249.2541,1912.0
2024-03-21 15:20:00,251.81,251.81,251.47,251.53,4256.0,249.2046,249.2046,248.8681,248.9275,4256.0
2024-03-21 15:25:00,251.54,251.86,251.47,251.86,2939.0,248.9374,249.2541,248.8681,249.2541,2939.0
2024-03-21 15:30:00,251.87,251.9,251.39,251.4,7157.0,249.264,249.2936,248.7889,248.7988,7157.0
2024-03-21 15:35:00,251.4,251.4,250.98,250.99,3888.0,248.7988,248.7988,248.3832,248.3931,3888.0
2024-03-21 15:40:00,251.09,251.36,251.0,251.3,1813.0,248.492,248.7592,248.403,248.6999,1813.0
2024-03-21 15:45:00,251.29,251.32,250.91,251.14,12021.0,248.69,248.7196,248.3139,248.5415,12021.0
2024-03-21 15:50:00,251.07,251.26,250.58,250.59,13287.0,248.4722,248.6603,247.9873,247.9972,13287.0
2024-03-21 15:55:00,250.7,250.73,250.13,250.22,56385.0,248.1061,248.1358,247.542,247.631,56385.0
2024-03-22 09:30:00,251.01,251.39,250.61,251.29,7223.0,248.4129,248.7889,248.017,248.69,7223.0
2024-03-22 09:35:00,250.37,250.66,250.36,250.55,1700.0,247.7795,248.0665,247.7696,247.9576,1700.0
2024-03-22 09:40:00,250.42,250.42,250.09,250.09,2005.0,247.829,247.829,247.5024,247.5024,2005.0
2024-03-22 09:45:00,250.24,250.4,250.19,250.39,3313.0,247.6508,247.8092,247.6013,247.7993,3313.0
2024-03-22 09:50:00,250.38,250.51,250.29,250.38,560.0,247.7894,247.918,247.7003,247.7894,560.0
2024-03-22 09:55:00,250.45,250.45,249.99,249.99,4246.0,247.8586,247.8586,247.4034,247.4034,4246.0
2024-03-22 10:00:00,250.02,250.14,249.9,250.1,3959.0,247.4331,247.5519,247.3143,247.5123,3959.0
2024-03-22 10:05:00,249.99,250.06,249.66,250.06,6841.0,247.4034,247.4727,247.0768,247.4727,6841.0
2024-03-22 10:10:00,250.04,250.04,249.67,249.75,4994.0,247.4529,247.4529,247.0867,247.1659,4994.0
2024-03-22 10:15:00,249.81,250.22,249.8,250.15,3016.0,247.2253,247.631,247.2154,247.5618,3016.0
2024-03-22 10:20:00,250.28,250.38,250.14,250.3,2103.0,247.6904,247.7894,247.5519,247.7102,2103.0
2024-03-22 10:25:00,250.19,250.58,250.19,250.58,1164.0,247.6013,247.9873,247.6013,247.9873,1164.0
2024-03-22 10:30:00,250.53,250.57,250.15,250.24,2943.0,247.9378,247.9774,247.5618,247.6508,2943.0
2024-03-22 10:35:00,250.16,250.29,249.98,250.13,11489.0,247.5716,247.7003,247.3935,247.542,11489.0
2024-03-22 10:40:00,250.13,250.13,249.79,249.86,4181.0,247.542,247.542,247.2055,247.2748,4181.0
2024-03-22 10:45:00,249.79,249.83,249.64,249.77,6357.0,247.2055,247.2451,247.057,247.1857,6357.0
2024-03-22 10:50:00,249.77,249.87,249.76,249.8,1133.0,247.1857,247.2846,247.1758,247.2154,1133.0
2024-03-22 10:55:00,249.81,249.84,249.7,249.7,1857.0,247.2253,247.255,247.1164,247.1164,1857.0
2024-03-22 11:00:00,249.67,249.78,249.5,249.68,2800.0,247.0867,247.1956,246.9185,247.0966,2800.0
2024-03-22 11:05:00,249.64,249.85,249.64,249.68,7593.0,247.057,247.2649,247.057,247.0966,7593.0
2024-03-22 11:10:00,249.6,249.78,249.6,249.69,1100.0,247.0174,247.1956,247.0174,247.1065,1100.0
2024-03-22 11:15:00,249.69,249.69,249.38,249.39,2102.0,247.1065,247.1065,246.7997,246.8096,2102.0
2024-03-22 11:20:00,249.44,249.5,249.36,249.49,2099.0,246.8591,246.9185,246.7799,246.9086,2099.0
2024-03-22 11:25:00,249.45,249.45,249.2,249.22,900.0,246.869,246.869,246.6216,246.6414,900.0
2024-03-22 11:30:00,249.22,249.32,249.19,249.31,3315.0,246.6414,246.7403,246.6117,246.7304,3315.0
2024-03-22 11:35:00,249.32,249.44,249.25,249.32,4700.0,246.7403,246.8591,246.6711,246.7403,4700.0
2024-03-22 11:40:00,249.38,249.65,249.27,249.51,2283.0,246.7997,247.0669,246.6909,246.9284,2283.0
2024-03-22 11:45:00,249.38,249.4,249.26,249.26,1110.0,246.7997,246.8195,246.681,246.681,1110.0
2024-03-22 11:50:00,249.22,249.29,249.21,249.21,1325.0,246.6414,246.7107,246.6315,246.6315,1325.0
2024-03-22 11:55:00,249.25,249.28,249.16,249.25,1401.0,246.6711,246.7008,246.582,246.6711,1401.0
2024-03-22 12:00:00,249.22,249.39,249.22,249.37,5008.0,246.6414,246.8096,246.6414,246.7898,5008.0
2024-03-22 12:05:00,249.32,249.37,249.28,249.37,811.0,246.7403,246.7898,246.7008,246.7898,811.0
2024-03-22 12:10:00,249.26,249.3,249.06,249.12,5760.0,246.681,246.7205,246.483,246.5424,5760.0
2024-03-22 12:15:00,249.12,249.21,249.03,249.03,5970.0,246.5424,246.6315,246.4533,246.4533,5970.0
2024-03-22 12:20:00,249.03,249.13,249.0,249.0,3351.0,246.4533,246.5523,246.4237,246.4237,3351.0
2024-03-22 12:25:00,249.0,249.0,248.81,248.89,2615.0,246.4237,246.4237,246.2356,246.3148,2615.0
2024-03-22 12:30:00,248.89,249.0,248.85,248.89,4575.0,246.3148,246.4237,246.2752,246.3148,4575.0
2024-03-22 12:35:00,248.97,249.05,248.94,248.94,3977.0,246.394,246.4731,246.3643,246.3643,3977.0
2024-03-22 12:40:00,249.01,249.16,248.94,249.14,4329.0,246.4335,246.582,246.3643,246.5622,4329.0
2024-03-22 12:45:00,249.08,249.11,249.0,249.01,1200.0,246.5028,246.5325,246.4237,246.4335,1200.0
2024-03-22 12:50:00,249.0,249.08,248.8,248.81,6200.0,246.4237,246.5028,246.2257,246.2356,6200.0
2024-03-22 12:55:00,248.75,248.79,248.65,248.7,1700.0,246.1762,246.2158,246.0773,246.1268,1700.0
2024-03-22 13:00:00,248.69,248.71,248.48,248.48,1327.0,246.1169,246.1367,245.909,245.909,1327.0
2024-03-22 13:05:00,248.57,248.58,248.31,248.31,1427.0,245.9981,246.008,245.7408,245.7408,1427.0
2024-03-22 13:10:00,248.31,248.45,248.31,248.45,1472.0,245.7408,245.8793,245.7408,245.8793,1472.0
2024-03-22 13:15:00,248.51,248.61,248.44,248.57,2481.0,245.9387,246.0377,245.8694,245.9981,2481.0
2024-03-22 13:20:00,248.6,248.68,248.58,248.61,1742.0,246.0278,246.107,246.008,246.0377,1742.0
2024-03-22 13:25:00,248.59,248.59,248.48,248.48,2411.0,246.0179,246.0179,245.909,245.909,2411.0
2024-03-22 13:30:00,248.48,248.53,248.42,248.42,1003.0,245.909,245.9585,245.8497,245.8497,1003.0
2024-03-22 13:35:00,248.37,248.37,248.23,248.34,4184.0,245.8002,245.8002,245.6616,245.7705,4184.0
2024-03-22 13:40:00,248.33,248.42,248.32,248.39,1406.0,245.7606,245.8497,245.7507,245.82,1406.0
2024-03-22 13:45:00,248.42,248.52,248.4,248.42,2173.0,245.8497,245.9486,245.8299,245.8497,2173.0
2024-03-22 13:50:00,248.41,248.44,248.38,248.43,900.0,245.8398,245.8694,245.8101,245.8595,900.0
2024-03-22 13:55:00,248.34,248.4,248.34,248.37,1136.0,245.7705,245.8299,245.7705,245.8002,1136.0
2024-03-22 14:00:00,248.38,248.53,248.36,248.49,3108.0,245.8101,245.9585,245.7903,245.9189,3108.0
2024-03-22 14:05:00,248.5,248.5,248.21,248.22,1651.0,245.9288,245.9288,245.6418,245.6517,1651.0
2024-03-22 14:10:00,248.21,248.32,248.14,248.31,3330.0,245.6418,245.7507,245.5725,245.7408,3330.0
2024-03-22 14:15:00,248.3,248.3,248.05,248.05,1855.0,245.7309,245.7309,245.4835,245.4835,1855.0
2024-03-22 14:20:00,248.13,248.27,248.09,248.21,3106.0,245.5627,245.7012,245.5231,245.6418,3106.0
2024-03-22 14:25:00,248.24,248.35,248.22,248.23,5977.0,245.6715,245.7804,245.6517,245.6616,5977.0
2024-03-22 14:30:00,248.25,248.27,248.04,248.1,2237.0,245.6814,245.7012,245.4736,245.533,2237.0
2024-03-22 14:35:00,248.17,248.28,248.17,248.25,3015.0,245.6022,245.7111,245.6022,245.6814,3015.0
2024-03-22 14:40:00,248.25,248.25,248.13,248.2,2130.0,245.6814,245.6814,245.5627,245.6319,2130.0
2024-03-22 14:45:00,248.16,248.16,247.91,247.91,3773.0,245.5923,245.5923,245.3449,245.3449,3773.0
2024-03-22 14:50:00,247.91,248.12,247.89,248.06,3995.0,245.3449,245.5528,245.3251,245.4934,3995.0
2024-03-22 14:55:00,247.99,248.1,247.96,248.01,3210.0,245.4241,245.533,245.3944,245.4439,3210.0
2024-03-22 15:00:00,247.99,247.99,247.91,247.92,1561.0,245.4241,245.4241,245.3449,245.3548,1561.0
2024-03-22 15:05:00,247.92,247.92,247.84,247.9,800.0,245.3548,245.3548,245.2757,245.335,800.0
2024-03-22 15:10:00,247.94,248.0,247.71,247.77,5765.0,245.3746,245.434,245.147,245.2064,5765.0
2024-03-22 15:15:00,247.73,247.73,247.53,247.73,5031.0,245.1668,245.1668,244.9689,245.1668,5031.0
2024-03-22 15:20:00,247.76,247.9,247.7,247.9,2940.0,245.1965,245.335,245.1371,245.335,2940.0
2024-03-22 15:25:00,247.98,248.03,247.96,248.0,1349.0,245.4142,245.4637,245.3944,245.434,1349.0
2024-03-22 15:30:00,248.0,248.05,247.82,247.88,1218.0,245.434,245.4835,245.2559,245.3152,1218.0
2024-03-22 15:35:00,247.9,247.91,247.71,247.71,3711.0,245.335,245.3449,245.147,245.147,3711.0
2024-03-22 15:40:00,247.72,247.87,247.65,247.68,9605.0,245.1569,245.3053,245.0876,245.1173,9605.0
2024-03-22 15:45:00,247.65,247.66,247.32,247.48,17595.0,245.0876,245.0975,244.761,244.9194,17595.0
2024-03-22 15:50:00,247.5,247.58,247.12,247.13,24097.0,244.9392,245.0183,244.5631,244.573,24097.0
2024-03-22 15:55:00,247.2,247.34,246.51,246.52,99801.0,244.6423,244.7808,243.9594,243.9693,99801.0
2024-03-25 09:30:00,246.55,246.88,246.23,246.88,10922.0,243.999,244.3256,243.6823,244.3256,10922.0
2024-03-25 09:35:00,246.29,247.19,246.27,246.59,1780.0,243.7417,244.6324,243.7219,244.0386,1780.0
2024-03-25 09:40:00,246.75,246.9,246.2,246.6,5618.0,244.1969,244.3454,243.6526,244.0485,5618.0
2024-03-25 09:45:00,246.49,246.77,246.23,246.65,14822.0,243.9396,244.2167,243.6823,244.098,14822.0
2024-03-25 09:50:00,246.7,247.01,246.68,246.87,2818.0,244.1474,244.4542,244.1277,244.3157,2818.0
2024-03-25 09:55:00,246.98,247.03,246.55,246.73,3371.0,244.4246,244.474,243.999,244.1771,3371.0
2024-03-25 10:00:00,246.82,246.85,246.6,246.7,2002.0,244.2662,244.2959,244.0485,244.1474,2002.0
2024-03-25 10:05:00,246.64,246.75,246.5,246.5,5872.0,244.0881,244.1969,243.9495,243.9495,5872.0
2024-03-25 10:10:00,246.44,246.55,246.16,246.43,6050.0,243.8901,243.999,243.613,243.8802,6050.0
2024-03-25 10:15:00,246.48,246.48,246.34,246.36,800.0,243.9297,243.9297,243.7912,243.811,800.0
2024-03-25 10:20:00,246.37,246.46,246.2,246.2,1992.0,243.8209,243.9099,243.6526,243.6526,1992.0
2024-03-25 10:25:00,246.31,246.67,246.31,246.65,2698.0,243.7615,244.1178,243.7615,244.098,2698.0
2024-03-25 10:30:00,246.57,246.72,246.57,246.59,1637.0,244.0188,244.1672,244.0188,244.0386,1637.0
2024-03-25 10:35:00,246.69,246.84,246.69,246.78,2267.0,244.1376,244.286,244.1376,244.2266,2267.0
2024-03-25 10:40:00,246.89,247.21,246.89,247.14,1302.0,244.3355,244.6522,244.3355,244.5829,1302.0
2024-03-25 10:45:00,247.14,247.17,246.9,247.09,3624.0,244.5829,244.6126,244.3454,244.5334,3624.0
2024-03-25 10:50:00,246.97,247.02,246.79,246.89,2796.0,244.4147,244.4641,244.2365,244.3355,2796.0
2024-03-25 10:55:00,246.84,246.84,246.57,246.8,2600.0,244.286,244.286,244.0188,244.2464,2600.0
2024-03-25 11:00:00,246.81,246.82,246.5,246.52,4258.0,244.2563,244.2662,243.9495,243.9693,4258.0
2024-03-25 11:05:00,246.52,246.77,246.51,246.64,2963.0,243.9693,244.2167,243.9594,244.0881,2963.0
2024-03-25 11:10:00,246.6,246.69,246.49,246.62,2902.0,244.0485,244.1376,243.9396,244.0683,2902.0
2024-03-25 11:15:00,246.68,246.68,246.57,246.57,2169.0,244.1277,244.1277,244.0188,244.0188,2169.0
2024-03-25 11:20:00,246.57,246.66,246.5,246.63,1824.0,244.0188,244.1079,243.9495,244.0782,1824.0
2024-03-25 11:25:00,246.62,246.67,246.59,246.6,2777.0,244.0683,244.1178,244.0386,244.0485,2777.0
2024-03-25 11:30:00,246.54,246.54,246.26,246.27,2863.0,243.9891,243.9891,243.712,243.7219,2863.0
2024-03-25 11:35:00,246.26,246.31,246.02,246.02,3183.0,243.712,243.7615,243.4745,243.4745,3183.0
2024-03-25 11:40:00,246.02,246.1,246.0,246.06,1904.0,243.4745,243.5537,243.4547,243.5141,1904.0
2024-03-25 11:45:00,246.03,246.11,245.95,246.11,3653.0,243.4844,243.5636,243.4052,243.5636,3653.0
2024-03-25 11:50:00,246.05,246.18,245.96,246.18,4746.0,243.5042,243.6328,243.4151,243.6328,4746.0
2024-03-25 11:55:00,246.18,246.47,246.1,246.35,2047.0,243.6328,243.9198,243.5537,243.8011,2047.0
2024-03-25 12:00:00,246.29,246.41,246.29,246.4,2289.0,243.7417,243.8604,243.7417,243.8506,2289.0
2024-03-25 12:05:00,246.36,246.58,246.32,246.58,2009.0,243.811,244.0287,243.7714,244.0287,2009.0
2024-03-25 12:10:00,246.53,246.53,246.38,246.38,1085.0,243.9792,243.9792,243.8308,243.8308,1085.0
2024-03-25 12:15:00,246.46,246.46,246.25,246.26,3352.0,243.9099,243.9099,243.7021,243.712,3352.0
2024-03-25 12:20:00,246.26,246.32,246.22,246.22,2759.0,243.712,243.7714,243.6724,243.6724,2759.0
2024-03-25 12:25:00,246.23,246.28,246.2,246.21,2127.0,243.6823,243.7318,243.6526,243.6625,2127.0
2024-03-25 12:30:00,246.21,246.29,246.02,246.16,4483.0,243.6625,243.7417,243.4745,243.613,4483.0
2024-03-25 12:35:00,246.03,246.03,245.9,245.93,1509.0,243.4844,243.4844,243.3557,243.3854,1509.0
2024-03-25 12:40:00,245.99,246.04,245.86,245.86,1900.0,243.4448,243.4943,243.3161,243.3161,1900.0
2024-03-25 12:45:00,245.85,245.92,245.65,245.65,3915.0,243.3062,243.3755,243.1083,243.1083,3915.0
2024-03-25 12:50:00,245.72,245.79,245.67,245.72,2736.0,243.1776,243.2469,243.1281,243.1776,2736.0
2024-03-25 12:55:00,245.72,245.81,245.69,245.73,1877.0,243.1776,243.2667,243.1479,243.1875,1877.0
2024-03-25 13:00:00,245.74,245.8,245.73,245.8,810.0,243.1974,243.2568,243.1875,243.2568,810.0
2024-03-25 13:05:00,245.74,245.85,245.71,245.84,1592.0,243.1974,243.3062,243.1677,243.2963,1592.0
2024-03-25 13:10:00,245.94,245.94,245.85,245.85,300.0,243.3953,243.3953,243.3062,243.3062,300.0
2024-03-25 13:15:00,245.94,246.1,245.9,246.1,3850.0,243.3953,243.5537,243.3557,243.5537,3850.0
2024-03-25 13:20:00,246.11,246.18,246.04,246.13,1289.0,243.5636,243.6328,243.4943,243.5833,1289.0
2024-03-25 13:25:00,246.15,246.23,246.09,246.09,3094.0,243.6031,243.6823,243.5438,243.5438,3094.0
2024-03-25 13:30:00,246.08,246.08,245.73,245.74,2414.0,243.5339,243.5339,243.1875,243.1974,2414.0
2024-03-25 13:35:00,245.77,245.83,245.75,245.81,1213.0,243.2271,243.2865,243.2073,243.2667,1213.0
2024-03-25 13:40:00,245.87,245.89,245.77,245.79,1561.0,243.326,243.3458,243.2271,243.2469,1561.0
2024-03-25 13:45:00,245.8,245.81,245.73,245.76,2004.0,243.2568,243.2667,243.1875,243.2172,2004.0
2024-03-25 13:50:00,245.74,245.75,245.66,245.67,2503.0,243.1974,243.2073,243.1182,243.1281,2503.0
2024-03-25 13:55:00,245.68,245.9,245.68,245.9,2606.0,243.138,243.3557,243.138,243.3557,2606.0
2024-03-25 14:00:00,245.9,245.97,245.86,245.93,900.0,243.3557,243.425,243.3161,243.3854,900.0
2024-03-25 14:05:00,245.94,245.94,245.79,245.85,1484.0,243.3953,243.3953,243.2469,243.3062,1484.0
2024-03-25 14:10:00,245.83,245.83,245.72,245.77,1338.0,243.2865,243.2865,243.1776,243.2271,1338.0
2024-03-25 14:15:00,245.82,245.83,245.73,245.74,1300.0,243.2766,243.2865,243.1875,243.1974,1300.0
2024-03-25 14:20:00,245.74,245.8,245.74,245.78,1872.0,243.1974,243.2568,243.1974,243.237,1872.0
2024-03-25 14:25:00,245.82,245.89,245.8,245.84,1539.0,243.2766,243.3458,243.2568,243.2963,1539.0
2024-03-25 14:30:00,245.89,246.01,245.82,246.0,1905.0,243.3458,243.4646,243.2766,243.4547,1905.0
2024-03-25 14:35:00,246.06,246.1,245.9,245.9,2421.0,243.5141,243.5537,243.3557,243.3557,2421.0
2024-03-25 14:40:00,245.97,245.97,245.71,245.72,1350.0,243.425,243.425,243.1677,243.1776,1350.0
2024-03-25 14:45:00,245.71,245.74,245.64,245.73,2764.0,243.1677,243.1974,243.0984,243.1875,2764.0
2024-03-25 14:50:00,245.73,245.73,245.62,245.7,2249.0,243.1875,243.1875,243.0786,243.1578,2249.0
2024-03-25 14:55:00,245.66,245.67,245.61,245.63,3424.0,243.1182,243.1281,243.0687,243.0885,3424.0
2024-03-25 15:00:00,245.68,245.69,245.58,245.63,2479.0,243.138,243.1479,243.039,243.0885,2479.0
2024-03-25 15:05:00,245.6,245.61,245.54,245.56,2012.0,243.0588,243.0687,242.9995,243.0192,2012.0
2024-03-25 15:10:00,245.54,245.71,245.54,245.71,3370.0,242.9995,243.1677,242.9995,243.1677,3370.0
2024-03-25 15:15:00,245.66,245.74,245.64,245.74,2289.0,243.1182,243.1974,243.0984,243.1974,2289.0
2024-03-25 15:20:00,245.78,245.82,245.7,245.78,3162.0,243.237,243.2766,243.1578,243.237,3162.0
2024-03-25 15:25:00,245.75,245.85,245.75,245.84,2962.0,243.2073,243.3062,243.2073,243.2963,2962.0
2024-03-25 15:30:00,245.8,245.8,245.49,245.5,3273.0,243.2568,243.2568,242.95,242.9599,3273.0
2024-03-25 15:35:00,245.5,245.77,245.49,245.77,5042.0,242.9599,243.2271,242.95,243.2271,5042.0
2024-03-25 15:40:00,245.84,246.13,245.82,245.9,6771.0,243.2963,243.5833,243.2766,243.3557,6771.0
2024-03-25 15:45:00,245.89,245.96,245.45,245.65,9976.0,243.3458,243.4151,242.9104,243.1083,9976.0
2024-03-25 15:50:00,245.61,245.73,245.32,245.55,19633.0,243.0687,243.1875,242.7817,243.0093,19633.0
2024-03-25 15:55:00,245.6,245.82,245.46,245.55,43469.0,243.0588,243.2766,242.9203,243.0093,43469.0
2024-03-26 09:30:00,245.4,245.4,244.91,245.04,6224.0,242.8609,242.8609,242.376,242.5046,6224.0
2024-03-26 09:35:00,244.64,245.28,244.63,244.78,500.0,242.1088,242.7421,242.0989,242.2473,500.0
2024-03-26 09:40:00,245.37,245.53,245.37,245.41,600.0,242.8312,242.9896,242.8312,242.8708,600.0
2024-03-26 09:45:00,245.24,245.74,245.24,245.31,2761.0,242.7026,243.1974,242.7026,242.7718,2761.0
2024-03-26 09:50:00,245.45,245.56,245.34,245.37,2840.0,242.9104,243.0192,242.8015,242.8312,2840.0
2024-03-26 09:55:00,245.14,245.29,245.14,245.18,1187.0,242.6036,242.752,242.6036,242.6432,1187.0
2024-03-26 10:00:00,245.39,245.58,245.3,245.31,1585.0,242.851,243.039,242.7619,242.7718,1585.0
2024-03-26 10:05:00,245.32,245.89,245.32,245.89,4628.0,242.7817,243.3458,242.7817,243.3458,4628.0
2024-03-26 10:10:00,245.68,245.71,245.55,245.67,1666.0,243.138,243.1677,243.0093,243.1281,1666.0
2024-03-26 10:15:00,245.76,246.02,245.73,245.9,4062.0,243.2172,243.4745,243.1875,243.3557,4062.0
2024-03-26 10:20:00,246.12,246.14,245.92,246.0,1717.0,243.5735,243.5932,243.3755,243.4547,1717.0
2024-03-26 10:25:00,246.14,246.61,246.13,246.41,1624.0,243.5932,244.0584,243.5833,243.8604,1624.0
2024-03-26 10:30:00,246.48,246.53,246.34,246.42,1726.0,243.9297,243.9792,243.7912,243.8703,1726.0
2024-03-26 10:35:00,246.38,246.38,246.24,246.29,1510.0,243.8308,243.8308,243.6922,243.7417,1510.0
2024-03-26 10:40:00,246.29,246.29,246.29,246.29,0.0,243.7417,243.7417,243.7417,243.7417,0.0
2024-03-26 10:45:00,246.68,246.71,246.56,246.71,1200.0,244.1277,244.1573,244.0089,244.1573,1200.0
2024-03-26 10:50:00,246.71,247.0,246.7,246.84,6307.0,244.1573,244.4443,244.1474,244.286,6307.0
2024-03-26 10:55:00,246.85,246.97,246.59,246.59,4534.0,244.2959,244.4147,244.0386,244.0386,4534.0
2024-03-26 11:00:00,246.61,246.65,246.52,246.65,600.0,244.0584,244.098,243.9693,244.098,600.0
2024-03-26 11:05:00,246.65,246.77,246.65,246.74,532.0,244.098,244.2167,244.098,244.187,532.0
2024-03-26 11:10:00,246.75,246.75,246.64,246.72,710.0,244.1969,244.1969,244.0881,244.1672,710.0
2024-03-26 11:15:00,246.66,246.96,246.66,246.95,826.0,244.1079,244.4048,244.1079,244.3949,826.0
2024-03-26 11:20:00,246.78,246.99,246.75,246.82,6730.0,244.2266,244.4344,244.1969,244.2662,6730.0
2024-03-26 11:25:00,247.0,247.04,246.8,246.92,4503.0,244.4443,244.4839,244.2464,244.3652,4503.0
2024-03-26 11:30:00,246.81,247.02,246.81,246.93,6263.0,244.2563,244.4641,244.2563,244.3751,6263.0
2024-03-26 11:35:00,246.88,246.99,246.79,246.79,1779.0,244.3256,244.4344,244.2365,244.2365,1779.0
2024-03-26 11:40:00,246.86,246.9,246.77,246.9,2667.0,244.3058,244.3454,244.2167,244.3454,2667.0
2024-03-26 11:45:00,246.91,246.97,246.87,246.87,700.0,244.3553,244.4147,244.3157,244.3157,700.0
2024-03-26 11:50:00,246.87,246.99,246.87,246.95,1720.0,244.3157,244.4344,244.3157,244.3949,1720.0
2024-03-26 11:55:00,246.95,246.95,246.76,246.77,1532.0,244.3949,244.3949,244.2068,244.2167,1532.0
2024-03-26 12:00:00,246.89,246.89,246.61,246.71,1114.0,244.3355,244.3355,244.0584,244.1573,1114.0
2024-03-26 12:05:00,246.75,247.19,246.75,247.08,2174.0,244.1969,244.6324,244.1969,244.5235,2174.0
2024-03-26 12:10:00,247.07,247.4,247.07,247.4,1313.0,244.5136,244.8402,244.5136,244.8402,1313.0
2024-03-26 12:15:00,247.31,247.67,247.29,247.58,703.0,244.7511,245.1074,244.7313,245.0183,703.0
2024-03-26 12:20:00,247.86,248.06,247.74,247.89,2241.0,245.2954,245.4934,245.1767,245.3251,2241.0
2024-03-26 12:25:00,247.69,247.87,247.67,247.67,1887.0,245.1272,245.3053,245.1074,245.1074,1887.0
2024-03-26 12:30:00,247.66,247.68,247.55,247.55,1125.0,245.0975,245.1173,244.9887,244.9887,1125.0
2024-03-26 12:35:00,247.55,247.62,247.51,247.53,3216.0,244.9887,245.0579,244.9491,244.9689,3216.0
2024-03-26 12:40:00,247.53,247.58,247.39,247.58,1887.0,244.9689,245.0183,244.8303,245.0183,1887.0
2024-03-26 12:45:00,247.5,247.66,247.5,247.5,1709.0,244.9392,245.0975,244.9392,244.9392,1709.0
2024-03-26 12:50:00,247.49,247.49,247.31,247.36,2297.0,244.9293,244.9293,244.7511,244.8006,2297.0
2024-03-26 12:55:00,247.5,247.5,247.32,247.48,1426.0,244.9392,244.9392,244.761,244.9194,1426.0
2024-03-26 13:00:00,247.34,247.55,247.16,247.19,3187.0,244.7808,244.9887,244.6027,244.6324,3187.0
2024-03-26 13:05:00,247.11,247.23,247.11,247.16,2142.0,244.5532,244.672,244.5532,244.6027,2142.0
2024-03-26 13:10:00,247.15,247.2,247.06,247.06,1050.0,244.5928,244.6423,244.5037,244.5037,1050.0
2024-03-26 13:15:00,247.02,247.03,246.79,246.79,2252.0,244.4641,244.474,244.2365,244.2365,2252.0
2024-03-26 13:20:00,246.77,246.82,246.69,246.69,901.0,244.2167,244.2662,244.1376,244.1376,901.0
2024-03-26 13:25:00,246.71,246.78,246.63,246.69,1418.0,244.1573,244.2266,244.0782,244.1376,1418.0
2024-03-26 13:30:00,246.71,246.77,246.68,246.77,2761.0,244.1573,244.2167,244.1277,244.2167,2761.0
2024-03-26 13:35:00,246.71,247.04,246.7,247.04,2258.0,244.1573,244.4839,244.1474,244.4839,2258.0
2024-03-26 13:40:00,246.93,247.07,246.92,246.92,3303.0,244.3751,244.5136,244.3652,244.3652,3303.0
2024-03-26 13:45:00,246.89,246.97,246.81,246.88,3029.0,244.3355,244.4147,244.2563,244.3256,3029.0
2024-03-26 13:50:00,246.83,246.88,246.78,246.85,3990.0,244.2761,244.3256,244.2266,244.2959,3990.0
2024-03-26 13:55:00,246.8,247.0,246.74,247.0,1203.0,244.2464,244.4443,244.187,244.4443,1203.0
2024-03-26 14:00:00,246.93,247.06,246.89,246.97,2504.0,244.3751,244.5037,244.3355,244.4147,2504.0
2024-03-26 14:05:00,247.02,247.06,246.94,246.95,1816.0,244.4641,244.5037,244.385,244.3949,1816.0
2024-03-26 14:10:00,246.95,246.95,246.82,246.86,2176.0,244.3949,244.3949,244.2662,244.3058,2176.0
2024-03-26 14:15:00,246.86,246.94,246.85,246.89,3249.0,244.3058,244.385,244.2959,244.3355,3249.0
2024-03-26 14:20:00,246.87,246.9,246.79,246.9,3666.0,244.3157,244.3454,244.2365,244.3454,3666.0
2024-03-26 14:25:00,246.92,246.92,246.75,246.76,2222.0,244.3652,244.3652,244.1969,244.2068,2222.0
2024-03-26 14:30:00,246.74,246.96,246.66,246.96,2024.0,244.187,244.4048,244.1079,244.4048,2024.0
2024-03-26 14:35:00,247.03,247.03,246.98,246.98,307.0,244.474,244.474,244.4246,244.4246,307.0
2024-03-26 14:40:00,247.01,247.01,246.74,246.74,4504.0,244.4542,244.4542,244.187,244.187,4504.0
2024-03-26 14:45:00,246.71,246.71,246.63,246.67,2431.0,244.1573,244.1573,244.0782,244.1178,2431.0
2024-03-26 14:50:00,246.69,246.82,246.69,246.73,2830.0,244.1376,244.2662,244.1376,244.1771,2830.0
2024-03-26 14:55:00,246.7,246.77,246.63,246.72,3380.0,244.1474,244.2167,244.0782,244.1672,3380.0
2024-03-26 15:00:00,246.75,246.88,246.75,246.86,4808.0,244.1969,244.3256,244.1969,244.3058,4808.0
2024-03-26 15:05:00,246.85,247.31,246.85,247.31,1502.0,244.2959,244.7511,244.2959,244.7511,1502.0
2024-03-26 15:10:00,247.39,247.43,247.31,247.43,2273.0,244.8303,244.8699,244.7511,244.8699,2273.0
2024-03-26 15:15:00,247.43,247.51,247.3,247.49,4302.0,244.8699,244.9491,244.7412,244.9293,4302.0
2024-03-26 15:20:00,247.45,247.53,247.36,247.38,1848.0,244.8897,244.9689,244.8006,244.8204,1848.0
2024-03-26 15:25:00,247.34,247.47,247.27,247.3,1874.0,244.7808,244.9095,244.7116,244.7412,1874.0
2024-03-26 15:30:00,247.39,247.43,247.3,247.39,2676.0,244.8303,244.8699,244.7412,244.8303,2676.0
2024-03-26 15:35:00,247.39,247.39,247.05,247.08,6934.0,244.8303,244.8303,244.4938,244.5235,6934.0
2024-03-26 15:40:00,247.1,247.24,247.04,247.16,7839.0,244.5433,244.6819,244.4839,244.6027,7839.0
2024-03-26 15:45:00,247.11,247.26,246.45,246.45,12396.0,244.5532,244.7017,243.9,243.9,12396.0
2024-03-26 15:50:00,246.43,246.75,246.43,246.74,23126.0,243.8802,244.1969,243.8802,244.187,23126.0
2024-03-26 15:55:00,246.79,246.89,246.17,246.28,92726.0,244.2365,244.3355,243.6229,243.7318,92726.0
2024-03-27 09:30:00,247.47,248.64,247.38,248.51,11995.0,244.9095,246.0674,244.8204,245.9387,11995.0
2024-03-27 09:35:00,248.45,248.45,247.94,248.29,4044.0,245.8793,245.8793,245.3746,245.721,4044.0
2024-03-27 09:40:00,248.46,248.5,248.01,248.36,3319.0,245.8892,245.9288,245.4439,245.7903,3319.0
2024-03-27 09:45:00,248.2,248.24,248.07,248.24,600.0,245.6319,245.6715,245.5033,245.6715,600.0
2024-03-27 09:50:00,248.39,248.45,248.19,248.33,2225.0,245.82,245.8793,245.622,245.7606,2225.0
2024-03-27 09:55:00,248.33,248.61,248.11,248.41,8885.0,245.7606,246.0377,245.5429,245.8398,8885.0
2024-03-27 10:00:00,248.46,248.58,248.24,248.24,2460.0,245.8892,246.008,245.6715,245.6715,2460.0
2024-03-27 10:05:00,248.12,248.12,247.92,247.95,2680.0,245.5528,245.5528,245.3548,245.3845,2680.0
2024-03-27 10:10:00,247.85,248.05,247.81,247.85,2696.0,245.2856,245.4835,245.246,245.2856,2696.0
2024-03-27 10:15:00,247.87,247.93,247.69,247.79,1733.0,245.3053,245.3647,245.1272,245.2262,1733.0
2024-03-27 10:20:00,247.62,247.69,247.09,247.09,2044.0,245.0579,245.1272,244.5334,244.5334,2044.0
2024-03-27 10:25:00,247.09,247.33,247.05,247.33,3433.0,244.5334,244.7709,244.4938,244.7709,3433.0
2024-03-27 10:30:00,247.14,247.19,246.94,246.94,1023.0,244.5829,244.6324,244.385,244.385,1023.0
2024-03-27 10:35:00,246.86,247.06,246.82,246.84,1500.0,244.3058,244.5037,244.2662,244.286,1500.0
2024-03-27 10:40:00,246.74,246.74,246.53,246.53,400.0,244.187,244.187,243.9792,243.9792,400.0
2024-03-27 10:45:00,246.58,246.68,246.45,246.45,1317.0,244.0287,244.1277,243.9,243.9,1317.0
2024-03-27 10:50:00,246.39,246.39,246.09,246.22,2091.0,243.8407,243.8407,243.5438,243.6724,2091.0
2024-03-27 10:55:00,246.28,246.3,246.2,246.28,2733.0,243.7318,243.7516,243.6526,243.7318,2733.0
2024-03-27 11:00:00,246.3,246.51,246.28,246.5,7812.0,243.7516,243.9594,243.7318,243.9495,7812.0
2024-03-27 11:05:00,246.52,246.52,246.36,246.47,3836.0,243.9693,243.9693,243.811,243.9198,3836.0
2024-03-27 11:10:00,246.54,246.67,246.53,246.67,1030.0,243.9891,244.1178,243.9792,244.1178,1030.0
2024-03-27 11:15:00,246.71,246.85,246.68,246.85,2167.0,244.1573,244.2959,244.1277,244.2959,2167.0
2024-03-27 11:20:00,246.75,246.79,246.67,246.68,2586.0,244.1969,244.2365,244.1178,244.1277,2586.0
2024-03-27 11:25:00,246.64,246.64,246.52,246.52,502.0,244.0881,244.0881,243.9693,243.9693,502.0
2024-03-27 11:30:00,246.47,246.52,246.35,246.38,1730.0,243.9198,243.9693,243.8011,243.8308,1730.0
2024-03-27 11:35:00,246.31,246.39,246.29,246.29,1113.0,243.7615,243.8407,243.7417,243.7417,1113.0
2024-03-27 11:40:00,246.29,246.45,246.21,246.31,1782.0,243.7417,243.9,243.6625,243.7615,1782.0
2024-03-27 11:45:00,246.31,246.38,246.24,246.38,700.0,243.7615,243.8308,243.6922,243.8308,700.0
2024-03-27 11:50:00,246.44,246.44,246.28,246.28,1513.0,243.8901,243.8901,243.7318,243.7318,1513.0
2024-03-27 11:55:00,246.28,246.3,246.14,246.15,1469.0,243.7318,243.7516,243.5932,243.6031,1469.0
2024-03-27 12:00:00,246.1,246.1,245.91,245.96,1732.0,243.5537,243.5537,243.3656,243.4151,1732.0
2024-03-27 12:05:00,246.08,246.09,245.84,245.94,1188.0,243.5339,243.5438,243.2963,243.3953,1188.0
2024-03-27 12:10:00,245.96,246.21,245.9,246.14,3031.0,243.4151,243.6625,243.3557,243.5932,3031.0
2024-03-27 12:15:00,246.19,246.41,246.09,246.36,1031.0,243.6427,243.8604,243.5438,243.811,1031.0
2024-03-27 12:20:00,246.34,246.35,246.26,246.26,569.0,243.7912,243.8011,243.712,243.712,569.0
2024-03-27 12:25:00,246.22,246.24,246.09,246.2,1184.0,243.6724,243.6922,243.5438,243.6526,1184.0
2024-03-27 12:30:00,246.31,246.4,246.28,246.36,1048.0,243.7615,243.8506,243.7318,243.811,1048.0
2024-03-27 12:35:00,246.39,246.39,246.39,246.39,1182.0,243.8407,243.8407,243.8407,243.8407,1182.0
2024-03-27 12:40:00,246.32,246.48,246.32,246.48,350.0,243.7714,243.9297,243.7714,243.9297,350.0
2024-03-27 12:45:00,246.42,246.42,246.33,246.38,600.0,243.8703,243.8703,243.7813,243.8308,600.0
2024-03-27 12:50:00,246.43,246.57,246.42,246.56,736.0,243.8802,244.0188,243.8703,244.0089,736.0
2024-03-27 12:55:00,246.47,246.52,246.19,246.2,5072.0,243.9198,243.9693,243.6427,243.6526,5072.0
2024-03-27 13:00:00,246.2,246.27,246.07,246.15,6737.0,243.6526,243.7219,243.524,243.6031,6737.0
2024-03-27 13:05:00,246.01,246.08,245.97,246.02,5699.0,243.4646,243.5339,243.425,243.4745,5699.0
2024-03-27 13:10:00,245.98,246.28,245.98,246.2,3138.0,243.4349,243.7318,243.4349,243.6526,3138.0
2024-03-27 13:15:00,246.33,246.37,246.22,246.33,2316.0,243.7813,243.8209,243.6724,243.7813,2316.0
2024-03-27 13:20:00,246.25,246.6,246.25,246.56,6242.0,243.7021,244.0485,243.7021,244.0089,6242.0
2024-03-27 13:25:00,246.54,247.02,246.48,246.81,16612.0,243.9891,244.4641,243.9297,244.2563,16612.0
2024-03-27 13:30:00,246.79,246.79,246.45,246.45,2739.0,244.2365,244.2365,243.9,243.9,2739.0
2024-03-27 13:35:00,246.46,246.55,246.4,246.43,5755.0,243.9099,243.999,243.8506,243.8802,5755.0
2024-03-27 13:40:00,246.35,246.43,246.29,246.29,1867.0,243.8011,243.8802,243.7417,243.7417,1867.0
2024-03-27 13:45:00,246.29,246.33,246.24,246.31,3266.0,243.7417,243.7813,243.6922,243.7615,3266.0
2024-03-27 13:50:00,246.18,246.28,246.18,246.26,1641.0,243.6328,243.7318,243.6328,243.712,1641.0
2024-03-27 13:55:00,246.38,246.41,246.33,246.39,1000.0,243.8308,243.8604,243.7813,243.8407,1000.0
2024-03-27 14:00:00,246.33,246.33,246.21,246.22,1967.0,243.7813,243.7813,243.6625,243.6724,1967.0
2024-03-27 14:05:00,246.25,246.27,246.18,246.19,1932.0,243.7021,243.7219,243.6328,243.6427,1932.0
2024-03-27 14:10:00,246.21,246.21,246.03,246.09,1889.0,243.6625,243.6625,243.4844,243.5438,1889.0
2024-03-27 14:15:00,246.12,246.28,246.12,246.24,5654.0,243.5735,243.7318,243.5735,243.6922,5654.0
2024-03-27 14:20:00,246.22,246.26,246.12,246.12,2542.0,243.6724,243.712,243.5735,243.5735,2542.0
2024-03-27 14:25:00,246.08,246.08,245.88,245.97,2243.0,243.5339,243.5339,243.3359,243.425,2243.0
2024-03-27 14:30:00,246.04,246.05,245.96,245.96,2848.0,243.4943,243.5042,243.4151,243.4151,2848.0
2024-03-27 14:35:00,245.98,245.99,245.87,245.89,1754.0,243.4349,243.4448,243.326,243.3458,1754.0
2024-03-27 14:40:00,245.94,246.01,245.93,245.94,1567.0,243.3953,243.4646,243.3854,243.3953,1567.0
2024-03-27 14:45:00,245.93,246.05,245.93,246.05,1757.0,243.3854,243.5042,243.3854,243.5042,1757.0
2024-03-27 14:50:00,246.1,246.13,246.02,246.05,1760.0,243.5537,243.5833,243.4745,243.5042,1760.0
2024-03-27 14:55:00,246.04,246.06,245.9,246.02,9146.0,243.4943,243.5141,243.3557,243.4745,9146.0
2024-03-27 15:00:00,245.92,246.0,245.9,245.96,700.0,243.3755,243.4547,243.3557,243.4151,700.0
2024-03-27 15:05:00,246.0,246.28,246.0,246.13,1672.0,243.4547,243.7318,243.4547,243.5833,1672.0
2024-03-27 15:10:00,245.98,246.2,245.98,246.17,1526.0,243.4349,243.6526,243.4349,243.6229,1526.0
2024-03-27 15:15:00,246.12,246.22,246.1,246.15,1400.0,243.5735,243.6724,243.5537,243.6031,1400.0
2024-03-27 15:20:00,246.15,246.58,246.15,246.52,2354.0,243.6031,244.0287,243.6031,243.9693,2354.0
2024-03-27 15:25:00,246.55,246.74,246.43,246.74,821.0,243.999,244.187,243.8802,244.187,821.0
2024-03-27 15:30:00,246.71,247.13,246.66,247.13,24031.0,244.1573,244.573,244.1079,244.573,24031.0
2024-03-27 15:35:00,247.09,247.6,247.09,247.41,3559.0,244.5334,245.0381,244.5334,244.8501,3559.0
2024-03-27 15:40:00,247.35,247.69,247.29,247.69,3615.0,244.7907,245.1272,244.7313,245.1272,3615.0
2024-03-27 15:45:00,247.72,247.73,247.09,247.14,9541.0,245.1569,245.1668,244.5334,244.5829,9541.0
2024-03-27 15:50:00,247.28,247.57,247.18,247.24,9995.0,244.7214,245.0084,244.6225,244.6819,9995.0
2024-03-27 15:55:00,247.21,247.88,247.21,247.88,65335.0,244.6522,245.3152,244.6522,245.3152,65335.0
2024-03-28 09:30:00,249.0,249.0,247.5,247.77,10056.0,246.4237,246.4237,244.9392,245.2064,10056.0
2024-03-28 09:35:00,247.76,248.07,247.74,247.81,646.0,245.1965,245.5033,245.1767,245.246,646.0
2024-03-28 09:40:00,247.96,248.13,247.78,248.02,3363.0,245.3944,245.5627,245.2163,245.4538,3363.0
2024-03-28 09:45:00,248.03,248.1,247.83,247.83,1362.0,245.4637,245.533,245.2658,245.2658,1362.0
2024-03-28 09:50:00,247.83,248.01,247.82,247.88,7549.0,245.2658,245.4439,245.2559,245.3152,7549.0
2024-03-28 09:55:00,248.16,248.85,248.1,248.79,47256.0,245.5923,246.2752,245.533,246.2158,47256.0
2024-03-28 10:00:00,248.72,249.23,248.72,249.13,9629.0,246.1465,246.6513,246.1465,246.5523,9629.0
2024-03-28 10:05:00,249.13,249.75,249.12,249.75,11287.0,246.5523,247.1659,246.5424,247.1659,11287.0
2024-03-28 10:10:00,249.75,250.15,249.75,250.06,4524.0,247.1659,247.5618,247.1659,247.4727,4524.0
2024-03-28 10:15:00,249.91,250.22,249.76,250.0,3130.0,247.3242,247.631,247.1758,247.4133,3130.0
2024-03-28 10:20:00,250.21,250.26,249.99,250.13,2920.0,247.6211,247.6706,247.4034,247.542,2920.0
2024-03-28 10:25:00,250.12,250.12,249.61,249.61,5044.0,247.5321,247.5321,247.0273,247.0273,5044.0
2024-03-28 10:30:00,249.69,249.69,249.3,249.37,1852.0,247.1065,247.1065,246.7205,246.7898,1852.0
2024-03-28 10:35:00,249.42,249.62,249.14,249.38,3499.0,246.8393,247.0372,246.5622,246.7997,3499.0
2024-03-28 10:40:00,249.25,249.48,249.24,249.48,1428.0,246.6711,246.8987,246.6612,246.8987,1428.0
2024-03-28 10:45:00,249.46,249.57,249.36,249.48,1957.0,246.8789,246.9878,246.7799,246.8987,1957.0
2024-03-28 10:50:00,249.59,250.04,249.59,250.04,3020.0,247.0075,247.4529,247.0075,247.4529,3020.0
2024-03-28 10:55:00,249.96,250.09,249.95,250.05,2560.0,247.3737,247.5024,247.3638,247.4628,2560.0
2024-03-28 11:00:00,250.09,250.09,249.96,249.96,989.0,247.5024,247.5024,247.3737,247.3737,989.0
2024-03-28 11:05:00,250.07,250.12,249.9,249.93,1759.0,247.4826,247.5321,247.3143,247.344,1759.0
2024-03-28 11:10:00,249.88,250.04,249.81,250.04,2264.0,247.2945,247.4529,247.2253,247.4529,2264.0
2024-03-28 11:15:00,250.21,250.26,249.99,250.1,3272.0,247.6211,247.6706,247.4034,247.5123,3272.0
2024-03-28 11:20:00,250.17,250.17,250.02,250.17,1715.0,247.5815,247.5815,247.4331,247.5815,1715.0
2024-03-28 11:25:00,250.24,250.25,250.02,250.05,4059.0,247.6508,247.6607,247.4331,247.4628,4059.0
2024-03-28 11:30:00,250.13,250.45,250.13,250.35,6469.0,247.542,247.8586,247.542,247.7597,6469.0
2024-03-28 11:35:00,250.37,250.45,250.24,250.24,3152.0,247.7795,247.8586,247.6508,247.6508,3152.0
2024-03-28 11:40:00,250.4,250.4,249.98,249.98,4740.0,247.8092,247.8092,247.3935,247.3935,4740.0
2024-03-28 11:45:00,249.97,250.15,249.96,250.13,1664.0,247.3836,247.5618,247.3737,247.542,1664.0
2024-03-28 11:50:00,250.09,250.09,249.93,249.98,1835.0,247.5024,247.5024,247.344,247.3935,1835.0
2024-03-28 11:55:00,250.04,250.06,249.91,249.92,1102.0,247.4529,247.4727,247.3242,247.3341,1102.0
2024-03-28 12:00:00,250.0,250.0,249.95,249.95,200.0,247.4133,247.4133,247.3638,247.3638,200.0
2024-03-28 12:05:00,249.99,250.14,249.98,250.12,2203.0,247.4034,247.5519,247.3935,247.5321,2203.0
2024-03-28 12:10:00,250.0,250.0,249.73,249.79,6718.0,247.4133,247.4133,247.1461,247.2055,6718.0
2024-03-28 12:15:00,249.98,249.98,249.78,249.89,1487.0,247.3935,247.3935,247.1956,247.3044,1487.0
2024-03-28 12:20:00,249.84,250.03,249.79,249.91,1171.0,247.255,247.443,247.2055,247.3242,1171.0
2024-03-28 12:25:00,249.9,250.09,249.82,249.82,1438.0,247.3143,247.5024,247.2352,247.2352,1438.0
2024-03-28 12:30:00,249.94,250.01,249.83,249.83,1101.0,247.3539,247.4232,247.2451,247.2451,1101.0
2024-03-28 12:35:00,249.79,249.95,249.78,249.91,2604.0,247.2055,247.3638,247.1956,247.3242,2604.0
2024-03-28 12:40:00,249.78,249.78,249.73,249.74,2304.0,247.1956,247.1956,247.1461,247.156,2304.0
2024-03-28 12:45:00,249.72,249.72,249.72,249.72,200.0,247.1362,247.1362,247.1362,247.1362,200.0
2024-03-28 12:50:00,249.84,249.88,249.83,249.87,523.0,247.255,247.2945,247.2451,247.2846,523.0
2024-03-28 12:55:00,250.01,250.03,250.0,250.03,700.0,247.4232,247.443,247.4133,247.443,700.0
2024-03-28 13:00:00,249.97,250.09,249.85,250.09,1109.0,247.3836,247.5024,247.2649,247.5024,1109.0
2024-03-28 13:05:00,250.01,250.14,249.99,250.1,1943.0,247.4232,247.5519,247.4034,247.5123,1943.0
2024-03-28 13:10:00,250.1,250.14,249.69,249.75,2789.0,247.5123,247.5519,247.1065,247.1659,2789.0
2024-03-28 13:15:00,249.84,249.84,249.69,249.71,1128.0,247.255,247.255,247.1065,247.1263,1128.0
2024-03-28 13:20:00,249.72,249.87,249.72,249.81,3737.0,247.1362,247.2846,247.1362,247.2253,3737.0
2024-03-28 13:25:00,249.75,249.95,249.71,249.87,5765.0,247.1659,247.3638,247.1263,247.2846,5765.0
2024-03-28 13:30:00,249.85,249.85,249.61,249.63,908.0,247.2649,247.2649,247.0273,247.0471,908.0
2024-03-28 13:35:00,249.71,249.71,249.53,249.54,883.0,247.1263,247.1263,246.9482,246.9581,883.0
2024-03-28 13:40:00,249.62,249.62,249.61,249.62,200.0,247.0372,247.0372,247.0273,247.0372,200.0
2024-03-28 13:45:00,249.62,249.73,249.56,249.73,1813.0,247.0372,247.1461,246.9779,247.1461,1813.0
2024-03-28 13:50:00,249.8,249.8,249.61,249.61,2901.0,247.2154,247.2154,247.0273,247.0273,2901.0
2024-03-28 13:55:00,249.67,249.73,249.56,249.56,1120.0,247.0867,247.1461,246.9779,246.9779,1120.0
2024-03-28 14:00:00,249.61,249.72,249.55,249.65,966.0,247.0273,247.1362,246.968,247.0669,966.0
2024-03-28 14:05:00,249.67,249.74,249.61,249.74,861.0,247.0867,247.156,247.0273,247.156,861.0
2024-03-28 14:10:00,249.65,249.65,249.5,249.5,1301.0,247.0669,247.0669,246.9185,246.9185,1301.0
2024-03-28 14:15:00,249.56,249.62,249.4,249.43,11912.0,246.9779,247.0372,246.8195,246.8492,11912.0
2024-03-28 14:20:00,249.44,249.53,249.43,249.51,705.0,246.8591,246.9482,246.8492,246.9284,705.0
2024-03-28 14:25:00,249.59,249.63,249.56,249.63,2156.0,247.0075,247.0471,246.9779,247.0471,2156.0
2024-03-28 14:30:00,249.56,249.61,249.54,249.61,771.0,246.9779,247.0273,246.9581,247.0273,771.0
2024-03-28 14:35:00,249.62,249.91,249.6,249.67,2749.0,247.0372,247.3242,247.0174,247.0867,2749.0
2024-03-28 14:40:00,249.72,249.72,249.71,249.72,300.0,247.1362,247.1362,247.1263,247.1362,300.0
2024-03-28 14:45:00,249.8,249.91,249.79,249.91,1501.0,247.2154,247.3242,247.2055,247.3242,1501.0
2024-03-28 14:50:00,249.89,249.99,249.86,249.99,1351.0,247.3044,247.4034,247.2748,247.4034,1351.0
2024-03-28 14:55:00,249.99,250.19,249.98,250.14,10557.0,247.4034,247.6013,247.3935,247.5519,10557.0
2024-03-28 15:00:00,250.19,250.32,250.11,250.14,2236.0,247.6013,247.73,247.5222,247.5519,2236.0
2024-03-28 15:05:00,249.96,250.0,249.95,249.99,237.0,247.3737,247.4133,247.3638,247.4034,237.0
2024-03-28 15:10:00,250.08,250.27,250.0,250.14,4764.0,247.4925,247.6805,247.4133,247.5519,4764.0
2024-03-28 15:15:00,250.14,250.29,250.07,250.29,1334.0,247.5519,247.7003,247.4826,247.7003,1334.0
2024-03-28 15:20:00,250.34,250.41,250.25,250.41,1700.0,247.7498,247.8191,247.6607,247.8191,1700.0
2024-03-28 15:25:00,250.45,250.66,250.45,250.63,2135.0,247.8586,248.0665,247.8586,248.0368,2135.0
2024-03-28 15:30:00,250.68,250.89,250.68,250.86,3720.0,248.0863,248.2941,248.0863,248.2644,3720.0
2024-03-28 15:35:00,250.81,250.91,250.74,250.86,4998.0,248.2149,248.3139,248.1456,248.2644,4998.0
2024-03-28 15:40:00,250.86,250.89,250.39,250.48,9296.0,248.2644,248.2941,247.7993,247.8883,9296.0
2024-03-28 15:45:00,250.46,250.62,250.38,250.49,5250.0,247.8685,248.0269,247.7894,247.8982,5250.0
2024-03-28 15:50:00,250.4,250.51,249.98,250.2,14531.0,247.8092,247.918,247.3935,247.6112,14531.0
2024-03-28 15:55:00,250.27,250.35,249.89,249.89,55103.0,247.6805,247.7597,247.3044,247.3044,55103.0
2024-04-01 09:30:00,249.08,249.8,248.1,248.1,9472.0,246.5028,247.2154,245.533,245.533,9472.0
2024-04-01 09:35:00,248.15,248.15,247.41,247.41,2566.0,245.5824,245.5824,244.8501,244.8501,2566.0
2024-04-01 09:40:00,247.61,248.1,247.57,248.1,1761.0,245.048,245.533,245.0084,245.533,1761.0
2024-04-01 09:45:00,247.92,248.36,247.9,248.26,2000.0,245.3548,245.7903,245.335,245.6913,2000.0
2024-04-01 09:50:00,248.15,248.45,248.06,248.37,2365.0,245.5824,245.8793,245.4934,245.8002,2365.0
2024-04-01 09:55:00,248.34,248.88,248.34,248.88,1940.0,245.7705,246.3049,245.7705,246.3049,1940.0
2024-04-01 10:00:00,248.62,248.99,248.34,248.99,2926.0,246.0476,246.4138,245.7705,246.4138,2926.0
2024-04-01 10:05:00,248.57,248.69,248.42,248.69,1298.0,245.9981,246.1169,245.8497,246.1169,1298.0
2024-04-01 10:10:00,248.56,248.69,248.22,248.52,3618.0,245.9882,246.1169,245.6517,245.9486,3618.0
2024-04-01 10:15:00,248.57,248.57,248.12,248.24,1547.0,245.9981,245.9981,245.5528,245.6715,1547.0
2024-04-01 10:20:00,248.24,248.3,248.08,248.3,1049.0,245.6715,245.7309,245.5132,245.7309,1049.0
2024-04-01 10:25:00,248.26,248.56,248.26,248.55,376.0,245.6913,245.9882,245.6913,245.9783,376.0
2024-04-01 10:30:00,248.01,248.06,247.68,247.76,1903.0,245.4439,245.4934,245.1173,245.1965,1903.0
2024-04-01 10:35:00,247.71,247.96,247.71,247.93,1967.0,245.147,245.3944,245.147,245.3647,1967.0
2024-04-01 10:40:00,248.09,248.11,247.87,247.91,934.0,245.5231,245.5429,245.3053,245.3449,934.0
2024-04-01 10:45:00,247.92,247.92,247.73,247.78,700.0,245.3548,245.3548,245.1668,245.2163,700.0
2024-04-01 10:50:00,247.73,248.15,247.62,247.9,4397.0,245.1668,245.5824,245.0579,245.335,4397.0
2024-04-01 10:55:00,247.76,247.77,247.57,247.58,1471.0,245.1965,245.2064,245.0084,245.0183,1471.0
2024-04-01 11:00:00,247.71,247.72,247.27,247.32,1187.0,245.147,245.1569,244.7116,244.761,1187.0
2024-04-01 11:05:00,247.27,247.32,246.98,246.98,2741.0,244.7116,244.761,244.4246,244.4246,2741.0
2024-04-01 11:10:00,247.13,247.18,246.9,247.03,2481.0,244.573,244.6225,244.3454,244.474,2481.0
2024-04-01 11:15:00,247.0,247.29,246.98,247.12,1301.0,244.4443,244.7313,244.4246,244.5631,1301.0
2024-04-01 11:20:00,247.0,247.32,247.0,247.21,2010.0,244.4443,244.761,244.4443,244.6522,2010.0
2024-04-01 11:25:00,247.11,247.36,247.11,247.18,1767.0,244.5532,244.8006,244.5532,244.6225,1767.0
2024-04-01 11:30:00,247.08,247.11,247.03,247.1,1020.0,244.5235,244.5532,244.474,244.5433,1020.0
2024-04-01 11:35:00,247.16,247.23,247.05,247.05,2056.0,244.6027,244.672,244.4938,244.4938,2056.0
2024-04-01 11:40:00,246.97,247.15,246.84,247.15,1779.0,244.4147,244.5928,244.286,244.5928,1779.0
2024-04-01 11:45:00,247.01,247.01,246.93,246.95,300.0,244.4542,244.4542,244.3751,244.3949,300.0
2024-04-01 11:50:00,246.93,247.06,246.84,247.01,2862.0,244.3751,244.5037,244.286,244.4542,2862.0
2024-04-01 11:55:00,246.9,247.05,246.8,247.05,2356.0,244.3454,244.4938,244.2464,244.4938,2356.0
2024-04-01 12:00:00,247.15,247.15,246.91,247.02,1455.0,244.5928,244.5928,244.3553,244.4641,1455.0
2024-04-01 12:05:00,246.96,247.06,246.91,246.92,700.0,244.4048,244.5037,244.3553,244.3652,700.0
2024-04-01 12:10:00,246.91,247.02,246.85,246.85,1437.0,244.3553,244.4641,244.2959,244.2959,1437.0
2024-04-01 12:15:00,246.85,246.88,246.82,246.82,1304.0,244.2959,244.3256,244.2662,244.2662,1304.0
2024-04-01 12:20:00,246.74,246.88,246.65,246.85,2188.0,244.187,244.3256,244.098,244.2959,2188.0
2024-04-01 12:25:00,246.88,246.95,246.82,246.89,1178.0,244.3256,244.3949,244.2662,244.3355,1178.0
2024-04-01 12:30:00,246.85,247.04,246.85,246.97,1458.0,244.2959,244.4839,244.2959,244.4147,1458.0
2024-04-01 12:35:00,246.89,247.02,246.84,247.02,1884.0,244.3355,244.4641,244.286,244.4641,1884.0
2024-04-01 12:40:00,247.05,247.15,247.02,247.11,734.0,244.4938,244.5928,244.4641,244.5532,734.0
2024-04-01 12:45:00,247.15,247.29,247.09,247.27,2065.0,244.5928,244.7313,244.5334,244.7116,2065.0
2024-04-01 12:50:00,247.38,247.44,247.13,247.14,867.0,244.8204,244.8798,244.573,244.5829,867.0
2024-04-01 12:55:00,247.23,247.42,247.21,247.42,300.0,244.672,244.86,244.6522,244.86,300.0
2024-04-01 13:00:00,247.31,247.32,247.04,247.04,1412.0,244.7511,244.761,244.4839,244.4839,1412.0
2024-04-01 13:05:00,247.02,247.02,246.79,246.8,1195.0,244.4641,244.4641,244.2365,244.2464,1195.0
2024-04-01 13:10:00,246.72,246.86,246.68,246.85,1057.0,244.1672,244.3058,244.1277,244.2959,1057.0
2024-04-01 13:15:00,246.9,246.9,246.74,246.74,885.0,244.3454,244.3454,244.187,244.187,885.0
2024-04-01 13:20:00,246.71,246.72,246.64,246.64,616.0,244.1573,244.1672,244.0881,244.0881,616.0
2024-04-01 13:25:00,246.66,246.86,246.61,246.81,2229.0,244.1079,244.3058,244.0584,244.2563,2229.0
2024-04-01 13:30:00,246.74,246.77,246.38,246.38,1207.0,244.187,244.2167,243.8308,243.8308,1207.0
2024-04-01 13:35:00,246.42,246.52,246.38,246.52,1164.0,243.8703,243.9693,243.8308,243.9693,1164.0
2024-04-01 13:40:00,246.5,246.66,246.48,246.49,441.0,243.9495,244.1079,243.9297,243.9396,441.0
2024-04-01 13:45:00,246.5,246.5,246.31,246.31,500.0,243.9495,243.9495,243.7615,243.7615,500.0
2024-04-01 13:50:00,246.46,246.53,246.39,246.53,806.0,243.9099,243.9792,243.8407,243.9792,806.0
2024-04-01 13:55:00,246.57,246.63,246.57,246.63,492.0,244.0188,244.0782,244.0188,244.0782,492.0
2024-04-01 14:00:00,246.64,246.74,246.6,246.74,522.0,244.0881,244.187,244.0485,244.187,522.0
2024-04-01 14:05:00,246.75,246.77,246.74,246.77,542.0,244.1969,244.2167,244.187,244.2167,542.0
2024-04-01 14:10:00,246.72,246.8,246.71,246.77,747.0,244.1672,244.2464,244.1573,244.2167,747.0
2024-04-01 14:15:00,246.81,246.9,246.81,246.9,500.0,244.2563,244.3454,244.2563,244.3454,500.0
2024-04-01 14:20:00,246.94,247.02,246.93,246.98,947.0,244.385,244.4641,244.3751,244.4246,947.0
2024-04-01 14:25:00,246.93,247.01,246.93,246.93,800.0,244.3751,244.4542,244.3751,244.3751,800.0
2024-04-01 14:30:00,246.99,247.04,246.94,247.04,814.0,244.4344,244.4839,244.385,244.4839,814.0
2024-04-01 14:35:00,247.04,247.05,246.98,247.04,870.0,244.4839,244.4938,244.4246,244.4839,870.0
2024-04-01 14:40:00,247.13,247.28,247.1,247.28,400.0,244.573,244.7214,244.5433,244.7214,400.0
2024-04-01 14:45:00,247.33,247.4,247.26,247.26,1140.0,244.7709,244.8402,244.7017,244.7017,1140.0
2024-04-01 14:50:00,247.35,247.4,247.33,247.38,1133.0,244.7907,244.8402,244.7709,244.8204,1133.0
2024-04-01 14:55:00,247.39,247.48,247.33,247.41,1632.0,244.8303,244.9194,244.7709,244.8501,1632.0
2024-04-01 15:00:00,247.37,247.46,247.37,247.46,201.0,244.8105,244.8996,244.8105,244.8996,201.0
2024-04-01 15:05:00,247.55,247.73,247.55,247.73,1138.0,244.9887,245.1668,244.9887,245.1668,1138.0
2024-04-01 15:10:00,247.74,247.83,247.61,247.64,1057.0,245.1767,245.2658,245.048,245.0777,1057.0
2024-04-01 15:15:00,247.69,247.74,247.61,247.61,1340.0,245.1272,245.1767,245.048,245.048,1340.0
2024-04-01 15:20:00,247.55,247.66,247.52,247.58,1599.0,244.9887,245.0975,244.959,245.0183,1599.0
2024-04-01 15:25:00,247.56,247.67,247.52,247.66,1335.0,244.9986,245.1074,244.959,245.0975,1335.0
2024-04-01 15:30:00,247.69,247.96,247.69,247.93,2882.0,245.1272,245.3944,245.1272,245.3647,2882.0
2024-04-01 15:35:00,247.82,247.93,247.74,247.82,2527.0,245.2559,245.3647,245.1767,245.2559,2527.0
2024-04-01 15:40:00,247.92,248.02,247.83,247.83,4247.0,245.3548,245.4538,245.2658,245.2658,4247.0
2024-04-01 15:45:00,247.91,247.91,247.6,247.78,8169.0,245.3449,245.3449,245.0381,245.2163,8169.0
2024-04-01 15:50:00,247.73,248.03,247.66,247.97,16772.0,245.1668,245.4637,245.0975,245.4043,16772.0
2024-04-01 15:55:00,248.02,248.09,247.07,247.15,57518.0,245.4538,245.5231,244.5136,244.5928,57518.0
2024-04-02 09:30:00,248.09,248.69,247.66,248.32,15756.0,245.5231,246.1169,245.0975,245.7507,15756.0
2024-04-02 09:35:00,248.05,248.05,247.62,247.62,549.0,245.4835,245.4835,245.0579,245.0579,549.0
2024-04-02 09:40:00,247.73,248.14,247.62,247.79,5018.0,245.1668,245.5725,245.0579,245.2262,5018.0
2024-04-02 09:45:00,247.97,248.05,247.59,247.59,3206.0,245.4043,245.4835,245.0282,245.0282,3206.0
2024-04-02 09:50:00,247.67,247.82,247.19,247.7,3863.0,245.1074,245.2559,244.6324,245.1371,3863.0
2024-04-02 09:55:00,247.46,247.82,247.22,247.29,4197.0,244.8996,245.2559,244.6621,244.7313,4197.0
2024-04-02 10:00:00,247.34,247.86,247.16,247.16,3390.0,244.7808,245.2954,244.6027,244.6027,3390.0
2024-04-02 10:05:00,247.12,247.12,246.23,246.23,4727.0,244.5631,244.5631,243.6823,243.6823,4727.0
2024-04-02 10:10:00,246.43,246.43,246.27,246.28,1506.0,243.8802,243.8802,243.7219,243.7318,1506.0
2024-04-02 10:15:00,246.16,246.25,245.95,246.09,2463.0,243.613,243.7021,243.4052,243.5438,2463.0
2024-04-02 10:20:00,246.17,246.18,245.95,246.12,1751.0,243.6229,243.6328,243.4052,243.5735,1751.0
2024-04-02 10:25:00,245.88,246.13,245.88,245.91,1509.0,243.3359,243.5833,243.3359,243.3656,1509.0
2024-04-02 10:30:00,245.78,246.06,245.72,245.79,1209.0,243.237,243.5141,243.1776,243.2469,1209.0
2024-04-02 10:35:00,245.97,246.38,245.94,246.32,6517.0,243.425,243.8308,243.3953,243.7714,6517.0
2024-04-02 10:40:00,246.34,246.77,246.31,246.51,1550.0,243.7912,244.2167,243.7615,243.9594,1550.0
2024-04-02 10:45:00,246.46,246.8,246.4,246.71,2669.0,243.9099,244.2464,243.8506,244.1573,2669.0
2024-04-02 10:50:00,246.74,246.74,246.38,246.45,2888.0,244.187,244.187,243.8308,243.9,2888.0
2024-04-02 10:55:00,246.59,246.59,246.35,246.43,1638.0,244.0386,244.0386,243.8011,243.8802,1638.0
2024-04-02 11:00:00,246.63,246.63,246.46,246.59,700.0,244.0782,244.0782,243.9099,244.0386,700.0
2024-04-02 11:05:00,246.42,246.64,246.37,246.64,1300.0,243.8703,244.0881,243.8209,244.0881,1300.0
2024-04-02 11:10:00,246.47,246.74,246.43,246.74,3100.0,243.9198,244.187,243.8802,244.187,3100.0
2024-04-02 11:15:00,246.83,246.84,246.66,246.71,3507.0,244.2761,244.286,244.1079,244.1573,3507.0
2024-04-02 11:20:00,246.73,246.83,246.62,246.7,3995.0,244.1771,244.2761,244.0683,244.1474,3995.0
2024-04-02 11:25:00,246.85,247.0,246.81,246.86,4007.0,244.2959,244.4443,244.2563,244.3058,4007.0
2024-04-02 11:30:00,246.79,247.13,246.79,246.98,5984.0,244.2365,244.573,244.2365,244.4246,5984.0
2024-04-02 11:35:00,247.04,247.04,246.36,246.36,2883.0,244.4839,244.4839,243.811,243.811,2883.0
2024-04-02 11:40:00,246.3,246.6,246.23,246.46,2505.0,243.7516,244.0485,243.6823,243.9099,2505.0
2024-04-02 11:45:00,246.43,246.52,246.32,246.32,2230.0,243.8802,243.9693,243.7714,243.7714,2230.0
2024-04-02 11:50:00,246.24,246.54,246.24,246.54,4114.0,243.6922,243.9891,243.6922,243.9891,4114.0
2024-04-02 11:55:00,246.6,246.78,246.51,246.61,2287.0,244.0485,244.2266,243.9594,244.0584,2287.0
2024-04-02 12:00:00,246.62,246.68,246.36,246.44,2348.0,244.0683,244.1277,243.811,243.8901,2348.0
2024-04-02 12:05:00,246.59,246.6,246.37,246.49,1335.0,244.0386,244.0485,243.8209,243.9396,1335.0
2024-04-02 12:10:00,246.51,246.55,246.39,246.42,1309.0,243.9594,243.999,243.8407,243.8703,1309.0
2024-04-02 12:15:00,246.48,246.68,246.38,246.68,1600.0,243.9297,244.1277,243.8308,244.1277,1600.0
2024-04-02 12:20:00,246.68,246.79,246.66,246.69,1755.0,244.1277,244.2365,244.1079,244.1376,1755.0
2024-04-02 12:25:00,246.64,246.86,246.6,246.6,4240.0,244.0881,244.3058,244.0485,244.0485,4240.0
2024-04-02 12:30:00,246.62,246.62,246.47,246.47,836.0,244.0683,244.0683,243.9198,243.9198,836.0
2024-04-02 12:35:00,246.53,246.54,246.53,246.53,420.0,243.9792,243.9891,243.9792,243.9792,420.0
2024-04-02 12:40:00,246.47,246.56,246.37,246.37,2078.0,243.9198,244.0089,243.8209,243.8209,2078.0
2024-04-02 12:45:00,246.36,246.6,246.36,246.55,1354.0,243.811,244.0485,243.811,243.999,1354.0
2024-04-02 12:50:00,246.47,246.47,246.17,246.17,3452.0,243.9198,243.9198,243.6229,243.6229,3452.0
2024-04-02 12:55:00,246.37,246.37,246.32,246.34,900.0,243.8209,243.8209,243.7714,243.7912,900.0
2024-04-02 13:00:00,246.17,246.28,246.05,246.13,1060.0,243.6229,243.7318,243.5042,243.5833,1060.0
2024-04-02 13:05:00,246.05,246.19,245.99,246.19,475.0,243.5042,243.6427,243.4448,243.6427,475.0
2024-04-02 13:10:00,245.96,245.97,245.86,245.87,746.0,243.4151,243.425,243.3161,243.326,746.0
2024-04-02 13:15:00,245.88,245.94,245.85,245.87,900.0,243.3359,243.3953,243.3062,243.326,900.0
2024-04-02 13:20:00,245.89,245.97,245.87,245.9,1838.0,243.3458,243.425,243.326,243.3557,1838.0
2024-04-02 13:25:00,245.97,246.03,245.92,246.0,1598.0,243.425,243.4844,243.3755,243.4547,1598.0
2024-04-02 13:30:00,245.96,246.15,245.96,245.98,1449.0,243.4151,243.6031,243.4151,243.4349,1449.0
2024-04-02 13:35:00,245.99,245.99,245.86,245.91,2445.0,243.4448,243.4448,243.3161,243.3656,2445.0
2024-04-02 13:40:00,245.92,245.92,245.84,245.85,911.0,243.3755,243.3755,243.2963,243.3062,911.0
2024-04-02 13:45:00,245.86,245.93,245.84,245.84,1104.0,243.3161,243.3854,243.2963,243.2963,1104.0
2024-04-02 13:50:00,245.88,245.89,245.6,245.79,3261.0,243.3359,243.3458,243.0588,243.2469,3261.0
2024-04-02 13:55:00,245.78,245.78,245.67,245.67,1400.0,243.237,243.237,243.1281,243.1281,1400.0
2024-04-02 14:00:00,245.75,245.75,245.72,245.73,520.0,243.2073,243.2073,243.1776,243.1875,520.0
2024-04-02 14:05:00,245.78,245.85,245.67,245.67,2016.0,243.237,243.3062,243.1281,243.1281,2016.0
2024-04-02 14:10:00,245.69,245.74,245.69,245.74,800.0,243.1479,243.1974,243.1479,243.1974,800.0
2024-04-02 14:15:00,245.79,246.0,245.75,245.95,1676.0,243.2469,243.4547,243.2073,243.4052,1676.0
2024-04-02 14:20:00,245.94,246.02,245.84,245.85,2634.0,243.3953,243.4745,243.2963,243.3062,2634.0
2024-04-02 14:25:00,245.94,246.04,245.92,245.97,3170.0,243.3953,243.4943,243.3755,243.425,3170.0
2024-04-02 14:30:00,245.98,246.05,245.96,246.05,1528.0,243.4349,243.5042,243.4151,243.5042,1528.0
2024-04-02 14:35:00,246.0,246.05,245.95,246.01,2465.0,243.4547,243.5042,243.4052,243.4646,2465.0
2024-04-02 14:40:00,245.99,246.05,245.92,245.92,1761.0,243.4448,243.5042,243.3755,243.3755,1761.0
2024-04-02 14:45:00,245.94,245.94,245.81,245.86,2315.0,243.3953,243.3953,243.2667,243.3161,2315.0
2024-04-02 14:50:00,245.83,245.87,245.59,245.59,4229.0,243.2865,243.326,243.0489,243.0489,4229.0
2024-04-02 14:55:00,245.52,245.52,245.39,245.42,1151.0,242.9797,242.9797,242.851,242.8807,1151.0
2024-04-02 15:00:00,245.43,245.44,245.37,245.39,2480.0,242.8906,242.9005,242.8312,242.851,2480.0
2024-04-02 15:05:00,245.39,245.54,245.35,245.4,3285.0,242.851,242.9995,242.8114,242.8609,3285.0
2024-04-02 15:10:00,245.41,245.47,245.4,245.46,1731.0,242.8708,242.9302,242.8609,242.9203,1731.0
2024-04-02 15:15:00,245.4,245.43,245.32,245.33,2630.0,242.8609,242.8906,242.7817,242.7916,2630.0
2024-04-02 15:20:00,245.37,245.5,245.37,245.42,2819.0,242.8312,242.9599,242.8312,242.8807,2819.0
2024-04-02 15:25:00,245.39,245.39,245.24,245.24,2096.0,242.851,242.851,242.7026,242.7026,2096.0
2024-04-02 15:30:00,245.11,245.33,244.91,245.12,3603.0,242.5739,242.7916,242.376,242.5838,3603.0
2024-04-02 15:35:00,245.14,245.36,245.13,245.36,3656.0,242.6036,242.8213,242.5937,242.8213,3656.0
2024-04-02 15:40:00,245.23,245.46,245.08,245.46,6507.0,242.6927,242.9203,242.5442,242.9203,6507.0
2024-04-02 15:45:00,245.4,245.52,245.18,245.21,8374.0,242.8609,242.9797,242.6432,242.6729,8374.0
2024-04-02 15:50:00,245.21,245.25,244.8,245.04,16414.0,242.6729,242.7125,242.2671,242.5046,16414.0
2024-04-02 15:55:00,245.04,245.39,244.85,245.36,48005.0,242.5046,242.851,242.3166,242.8213,48005.0
2024-04-03 09:30:00,245.56,247.42,245.56,247.01,8951.0,243.0192,244.86,243.0192,244.4542,8951.0
2024-04-03 09:35:00,245.61,246.34,245.21,245.24,3043.0,243.0687,243.7912,242.6729,242.7026,3043.0
2024-04-03 09:40:00,245.2,245.21,245.2,245.2,159.0,242.663,242.6729,242.663,242.663,159.0
2024-04-03 09:45:00,246.1,246.1,245.94,245.94,829.0,243.5537,243.5537,243.3953,243.3953,829.0
2024-04-03 09:50:00,246.28,246.56,246.28,246.45,1187.0,243.7318,244.0089,243.7318,243.9,1187.0
2024-04-03 09:55:00,246.52,246.81,246.0,246.22,2477.0,243.9693,244.2563,243.4547,243.6724,2477.0
2024-04-03 10:00:00,246.19,246.43,246.18,246.21,500.0,243.6427,243.8802,243.6328,243.6625,500.0
2024-04-03 10:05:00,246.16,246.17,246.0,246.05,2501.0,243.613,243.6229,243.4547,243.5042,2501.0
2024-04-03 10:10:00,246.19,246.41,246.18,246.4,400.0,243.6427,243.8604,243.6328,243.8506,400.0
2024-04-03 10:15:00,246.4,246.61,246.33,246.38,820.0,243.8506,244.0584,243.7813,243.8308,820.0
2024-04-03 10:20:00,246.5,246.65,246.23,246.4,2117.0,243.9495,244.098,243.6823,243.8506,2117.0
2024-04-03 10:25:00,246.11,246.13,245.96,245.96,1246.0,243.5636,243.5833,243.4151,243.4151,1246.0
2024-04-03 10:30:00,246.12,246.44,246.12,246.43,1984.0,243.5735,243.8901,243.5735,243.8802,1984.0
2024-04-03 10:35:00,246.58,246.58,246.36,246.42,1519.0,244.0287,244.0287,243.811,243.8703,1519.0
2024-04-03 10:40:00,246.36,246.36,246.13,246.13,847.0,243.811,243.811,243.5833,243.5833,847.0
2024-04-03 10:45:00,246.23,246.63,246.22,246.54,2150.0,243.6823,244.0782,243.6724,243.9891,2150.0
2024-04-03 10:50:00,246.65,247.1,246.61,247.01,2680.0,244.098,244.5433,244.0584,244.4542,2680.0
2024-04-03 10:55:00,247.05,247.08,246.75,246.79,923.0,244.4938,244.5235,244.1969,244.2365,923.0
2024-04-03 11:00:00,246.87,247.2,246.79,247.2,1174.0,244.3157,244.6423,244.2365,244.6423,1174.0
2024-04-03 11:05:00,247.0,247.13,247.0,247.13,400.0,244.4443,244.573,244.4443,244.573,400.0
2024-04-03 11:10:00,247.07,247.1,246.94,246.95,1400.0,244.5136,244.5433,244.385,244.3949,1400.0
2024-04-03 11:15:00,246.95,247.0,246.69,246.75,1508.0,244.3949,244.4443,244.1376,244.1969,1508.0
2024-04-03 11:20:00,246.67,246.77,246.55,246.67,696.0,244.1178,244.2167,243.999,244.1178,696.0
2024-04-03 11:25:00,246.77,246.77,246.58,246.66,1999.0,244.2167,244.2167,244.0287,244.1079,1999.0
2024-04-03 11:30:00,246.58,246.58,246.23,246.26,1827.0,244.0287,244.0287,243.6823,243.712,1827.0
2024-04-03 11:35:00,246.28,246.46,246.28,246.3,2160.0,243.7318,243.9099,243.7318,243.7516,2160.0
2024-04-03 11:40:00,246.33,246.54,246.33,246.54,1624.0,243.7813,243.9891,243.7813,243.9891,1624.0
2024-04-03 11:45:00,246.34,246.51,246.33,246.51,900.0,243.7912,243.9594,243.7813,243.9594,900.0
2024-04-03 11:50:00,246.52,246.52,246.31,246.38,700.0,243.9693,243.9693,243.7615,243.8308,700.0
2024-04-03 11:55:00,246.39,246.39,246.25,246.3,1441.0,243.8407,243.8407,243.7021,243.7516,1441.0
2024-04-03 12:00:00,246.32,246.55,246.29,246.48,1194.0,243.7714,243.999,243.7417,243.9297,1194.0
2024-04-03 12:05:00,246.4,246.46,246.38,246.45,700.0,243.8506,243.9099,243.8308,243.9,700.0
2024-04-03 12:10:00,246.45,246.72,246.36,246.71,900.0,243.9,244.1672,243.811,244.1573,900.0
2024-04-03 12:15:00,246.56,246.72,246.53,246.67,1700.0,244.0089,244.1672,243.9792,244.1178,1700.0
2024-04-03 12:20:00,246.67,246.9,246.63,246.78,1551.0,244.1178,244.3454,244.0782,244.2266,1551.0
2024-04-03 12:25:00,246.82,246.94,246.81,246.94,316.0,244.2662,244.385,244.2563,244.385,316.0
2024-04-03 12:30:00,246.88,247.04,246.87,246.96,720.0,244.3256,244.4839,244.3157,244.4048,720.0
2024-04-03 12:35:00,246.94,246.94,246.76,246.77,411.0,244.385,244.385,244.2068,244.2167,411.0
2024-04-03 12:40:00,246.7,246.7,246.63,246.63,301.0,244.1474,244.1474,244.0782,244.0782,301.0
2024-04-03 12:45:00,246.72,246.79,246.65,246.79,502.0,244.1672,244.2365,244.098,244.2365,502.0
2024-04-03 12:50:00,246.8,246.82,246.65,246.82,600.0,244.2464,244.2662,244.098,244.2662,600.0
2024-04-03 12:55:00,246.73,246.8,246.67,246.67,736.0,244.1771,244.2464,244.1178,244.1178,736.0
2024-04-03 13:00:00,246.66,246.8,246.55,246.77,2525.0,244.1079,244.2464,243.999,244.2167,2525.0
2024-04-03 13:05:00,246.58,246.74,246.58,246.74,1001.0,244.0287,244.187,244.0287,244.187,1001.0
2024-04-03 13:10:00,246.78,246.9,246.75,246.85,784.0,244.2266,244.3454,244.1969,244.2959,784.0
2024-04-03 13:15:00,246.91,246.93,246.83,246.92,1040.0,244.3553,244.3751,244.2761,244.3652,1040.0
2024-04-03 13:20:00,246.92,246.92,246.72,246.72,600.0,244.3652,244.3652,244.1672,244.1672,600.0
2024-04-03 13:25:00,246.66,246.82,246.66,246.79,500.0,244.1079,244.2662,244.1079,244.2365,500.0
2024-04-03 13:30:00,246.66,246.75,246.62,246.75,771.0,244.1079,244.1969,244.0683,244.1969,771.0
2024-04-03 13:35:00,246.76,246.77,246.64,246.77,300.0,244.2068,244.2167,244.0881,244.2167,300.0
2024-04-03 13:40:00,246.81,246.81,246.53,246.53,1178.0,244.2563,244.2563,243.9792,243.9792,1178.0
2024-04-03 13:45:00,246.43,246.54,246.42,246.47,800.0,243.8802,243.9891,243.8703,243.9198,800.0
2024-04-03 13:50:00,246.46,246.6,246.45,246.6,1218.0,243.9099,244.0485,243.9,244.0485,1218.0
2024-04-03 13:55:00,246.65,246.65,246.48,246.51,1017.0,244.098,244.098,243.9297,243.9594,1017.0
2024-04-03 14:00:00,246.56,246.58,246.41,246.58,1803.0,244.0089,244.0287,243.8604,244.0287,1803.0
2024-04-03 14:05:00,246.52,246.66,246.49,246.63,734.0,243.9693,244.1079,243.9396,244.0782,734.0
2024-04-03 14:10:00,246.57,246.58,246.5,246.58,700.0,244.0188,244.0287,243.9495,244.0287,700.0
2024-04-03 14:15:00,246.64,246.64,246.43,246.44,2499.0,244.0881,244.0881,243.8802,243.8901,2499.0
2024-04-03 14:20:00,246.49,246.51,246.33,246.37,1040.0,243.9396,243.9594,243.7813,243.8209,1040.0
2024-04-03 14:25:00,246.36,246.39,246.25,246.25,3805.0,243.811,243.8407,243.7021,243.7021,3805.0
2024-04-03 14:30:00,246.27,246.27,246.12,246.27,982.0,243.7219,243.7219,243.5735,243.7219,982.0
2024-04-03 14:35:00,246.3,246.34,246.28,246.34,2034.0,243.7516,243.7912,243.7318,243.7912,2034.0
2024-04-03 14:40:00,246.31,246.32,246.16,246.16,1968.0,243.7615,243.7714,243.613,243.613,1968.0
2024-04-03 14:45:00,246.14,246.27,246.05,246.27,6002.0,243.5932,243.7219,243.5042,243.7219,6002.0
2024-04-03 14:50:00,246.18,246.35,246.15,246.35,2904.0,243.6328,243.8011,243.6031,243.8011,2904.0
2024-04-03 14:55:00,246.27,246.27,246.17,246.23,1600.0,243.7219,243.7219,243.6229,243.6823,1600.0
2024-04-03 15:00:00,246.2,246.35,246.1,246.31,2476.0,243.6526,243.8011,243.5537,243.7615,2476.0
2024-04-03 15:05:00,246.31,246.43,246.3,246.4,2764.0,243.7615,243.8802,243.7516,243.8506,2764.0
2024-04-03 15:10:00,246.26,246.32,246.01,246.01,1373.0,243.712,243.7714,243.4646,243.4646,1373.0
2024-04-03 15:15:00,245.78,245.96,245.69,245.86,2060.0,243.237,243.4151,243.1479,243.3161,2060.0
2024-04-03 15:20:00,245.81,245.81,245.72,245.77,1001.0,243.2667,243.2667,243.1776,243.2271,1001.0
2024-04-03 15:25:00,245.79,245.87,245.78,245.84,1251.0,243.2469,243.326,243.237,243.2963,1251.0
2024-04-03 15:30:00,245.89,246.07,245.89,246.05,1684.0,243.3458,243.524,243.3458,243.5042,1684.0
2024-04-03 15:35:00,246.03,246.14,245.93,245.93,1631.0,243.4844,243.5932,243.3854,243.3854,1631.0
2024-04-03 15:40:00,246.04,246.14,245.98,246.07,2273.0,243.4943,243.5932,243.4349,243.524,2273.0
2024-04-03 15:45:00,246.1,246.19,245.98,246.05,3682.0,243.5537,243.6427,243.4349,243.5042,3682.0
2024-04-03 15:50:00,246.0,246.09,245.52,245.59,10482.0,243.4547,243.5438,242.9797,243.0489,10482.0
2024-04-03 15:55:00,245.53,245.79,245.26,245.39,49149.0,242.9896,243.2469,242.7223,242.851,49149.0
2024-04-04 09:30:00,247.23,247.23,245.96,246.71,5769.0,244.672,244.672,243.4151,244.1573,5769.0
2024-04-04 09:35:00,246.68,246.92,245.88,245.89,3222.0,244.1277,244.3652,243.3359,243.3458,3222.0
2024-04-04 09:40:00,246.12,246.57,246.12,246.57,820.0,243.5735,244.0188,243.5735,244.0188,820.0
2024-04-04 09:45:00,246.89,247.14,246.52,246.77,1701.0,244.3355,244.5829,243.9693,244.2167,1701.0
2024-04-04 09:50:00,246.6,246.94,246.54,246.71,2797.0,244.0485,244.385,243.9891,244.1573,2797.0
2024-04-04 09:55:00,246.56,246.69,246.38,246.38,941.0,244.0089,244.1376,243.8308,243.8308,941.0
2024-04-04 10:00:00,246.53,246.92,246.33,246.92,1700.0,243.9792,244.3652,243.7813,244.3652,1700.0
2024-04-04 10:05:00,246.9,246.9,246.51,246.63,2615.0,244.3454,244.3454,243.9594,244.0782,2615.0
2024-04-04 10:10:00,246.51,246.59,246.0,246.0,2085.0,243.9594,244.0386,243.4547,243.4547,2085.0
2024-04-04 10:15:00,246.01,246.12,245.89,245.96,6236.0,243.4646,243.5735,243.3458,243.4151,6236.0
2024-04-04 10:20:00,245.98,246.19,245.98,246.19,1212.0,243.4349,243.6427,243.4349,243.6427,1212.0
2024-04-04 10:25:00,246.05,246.14,245.9,245.9,1000.0,243.5042,243.5932,243.3557,243.3557,1000.0
2024-04-04 10:30:00,245.99,246.23,245.91,246.06,3732.0,243.4448,243.6823,243.3656,243.5141,3732.0
2024-04-04 10:35:00,246.05,246.25,245.96,245.97,1449.0,243.5042,243.7021,243.4151,243.425,1449.0
2024-04-04 10:40:00,246.15,246.15,245.72,245.87,1296.0,243.6031,243.6031,243.1776,243.326,1296.0
2024-04-04 10:45:00,245.74,245.82,245.73,245.79,2406.0,243.1974,243.2766,243.1875,243.2469,2406.0
2024-04-04 10:50:00,245.79,245.79,245.1,245.1,1324.0,243.2469,243.2469,242.564,242.564,1324.0
2024-04-04 10:55:00,244.96,245.24,244.68,244.81,1884.0,242.4255,242.7026,242.1483,242.277,1884.0
2024-04-04 11:00:00,244.73,245.0,244.69,245.0,2948.0,242.1978,242.465,242.1582,242.465,2948.0
2024-04-04 11:05:00,245.08,245.09,244.92,245.07,1172.0,242.5442,242.5541,242.3859,242.5343,1172.0
2024-04-04 11:10:00,245.18,245.32,245.12,245.28,1905.0,242.6432,242.7817,242.5838,242.7421,1905.0
2024-04-04 11:15:00,245.25,245.29,245.14,245.29,1237.0,242.7125,242.752,242.6036,242.752,1237.0
2024-04-04 11:20:00,245.13,245.29,245.09,245.2,3191.0,242.5937,242.752,242.5541,242.663,3191.0
2024-04-04 11:25:00,245.31,245.37,245.2,245.33,1300.0,242.7718,242.8312,242.663,242.7916,1300.0
2024-04-04 11:30:00,245.35,245.35,244.89,244.89,1549.0,242.8114,242.8114,242.3562,242.3562,1549.0
2024-04-04 11:35:00,245.0,245.08,244.91,245.02,2896.0,242.465,242.5442,242.376,242.4848,2896.0
2024-04-04 11:40:00,245.0,245.2,244.99,245.2,1100.0,242.465,242.663,242.4551,242.663,1100.0
2024-04-04 11:45:00,245.24,245.24,245.16,245.2,572.0,242.7026,242.7026,242.6234,242.663,572.0
2024-04-04 11:50:00,245.26,245.45,245.15,245.45,2785.0,242.7223,242.9104,242.6135,242.9104,2785.0
2024-04-04 11:55:00,245.31,245.31,244.88,244.88,2096.0,242.7718,242.7718,242.3463,242.3463,2096.0
2024-04-04 12:00:00,244.98,245.13,244.94,245.12,2600.0,242.4452,242.5937,242.4057,242.5838,2600.0
2024-04-04 12:05:00,245.25,245.62,245.13,245.37,4231.0,242.7125,243.0786,242.5937,242.8312,4231.0
2024-04-04 12:10:00,245.59,245.59,245.34,245.46,2050.0,243.0489,243.0489,242.8015,242.9203,2050.0
2024-04-04 12:15:00,245.42,245.5,245.22,245.22,1312.0,242.8807,242.9599,242.6828,242.6828,1312.0
2024-04-04 12:20:00,245.19,245.32,245.16,245.16,303.0,242.6531,242.7817,242.6234,242.6234,303.0
2024-04-04 12:25:00,245.24,245.3,245.15,245.15,1600.0,242.7026,242.7619,242.6135,242.6135,1600.0
2024-04-04 12:30:00,245.12,245.12,244.84,244.84,2263.0,242.5838,242.5838,242.3067,242.3067,2263.0
2024-04-04 12:35:00,244.93,244.93,244.72,244.81,2171.0,242.3958,242.3958,242.1879,242.277,2171.0
2024-04-04 12:40:00,244.75,244.84,244.59,244.59,4476.0,242.2176,242.3067,242.0593,242.0593,4476.0
2024-04-04 12:45:00,244.68,245.04,244.62,244.93,5514.0,242.1483,242.5046,242.089,242.3958,5514.0
2024-04-04 12:50:00,245.08,245.08,244.88,244.95,1706.0,242.5442,242.5442,242.3463,242.4156,1706.0
2024-04-04 12:55:00,244.95,245.01,244.87,244.97,1000.0,242.4156,242.4749,242.3364,242.4353,1000.0
2024-04-04 13:00:00,244.92,244.92,244.92,244.92,100.0,242.3859,242.3859,242.3859,242.3859,100.0
2024-04-04 13:05:00,244.9,245.05,244.9,245.05,400.0,242.3661,242.5145,242.3661,242.5145,400.0
2024-04-04 13:10:00,245.08,245.08,244.85,244.86,2096.0,242.5442,242.5442,242.3166,242.3265,2096.0
2024-04-04 13:15:00,244.89,244.89,244.57,244.68,8077.0,242.3562,242.3562,242.0395,242.1483,8077.0
2024-04-04 13:20:00,244.76,244.87,244.76,244.8,400.0,242.2275,242.3364,242.2275,242.2671,400.0
2024-04-04 13:25:00,244.8,244.93,244.7,244.82,1931.0,242.2671,242.3958,242.1681,242.2869,1931.0
2024-04-04 13:30:00,244.8,244.8,244.23,244.23,2433.0,242.2671,242.2671,241.703,241.703,2433.0
2024-04-04 13:35:00,244.31,244.32,243.81,243.88,10657.0,241.7822,241.7921,241.2874,241.3566,10657.0
2024-04-04 13:40:00,243.84,243.85,243.54,243.62,12707.0,241.317,241.3269,241.0201,241.0993,12707.0
2024-04-04 13:45:00,243.69,243.9,243.61,243.85,4560.0,241.1686,241.3764,241.0894,241.3269,4560.0
2024-04-04 13:50:00,243.92,243.92,243.78,243.79,1200.0,241.3962,241.3962,241.2577,241.2676,1200.0
2024-04-04 13:55:00,243.75,243.84,243.35,243.36,3531.0,241.228,241.317,240.8321,240.842,3531.0
2024-04-04 14:00:00,243.3,243.3,243.08,243.22,2326.0,240.7826,240.7826,240.5649,240.7035,2326.0
2024-04-04 14:05:00,243.1,243.1,242.76,242.92,2759.0,240.5847,240.5847,240.2482,240.4066,2759.0
2024-04-04 14:10:00,242.73,242.85,242.63,242.77,3309.0,240.2185,240.3373,240.1196,240.2581,3309.0
2024-04-04 14:15:00,242.61,242.61,242.24,242.24,3415.0,240.0998,240.0998,239.7336,239.7336,3415.0
2024-04-04 14:20:00,242.22,242.5,242.13,242.5,1941.0,239.7138,239.9909,239.6247,239.9909,1941.0
2024-04-04 14:25:00,242.54,242.54,241.87,241.87,14144.0,240.0305,240.0305,239.3674,239.3674,14144.0
2024-04-04 14:30:00,241.87,241.91,241.44,241.55,15977.0,239.3674,239.407,238.9419,239.0507,15977.0
2024-04-04 14:35:00,241.52,242.02,241.51,241.93,5705.0,239.021,239.5159,239.0111,239.4268,5705.0
2024-04-04 14:40:00,241.92,241.92,241.47,241.57,5408.0,239.4169,239.4169,238.9716,239.0705,5408.0
2024-04-04 14:45:00,241.56,241.83,241.56,241.81,2933.0,239.0606,239.3278,239.0606,239.308,2933.0
2024-04-04 14:50:00,241.79,242.14,241.72,242.14,5831.0,239.2883,239.6346,239.219,239.6346,5831.0
2024-04-04 14:55:00,242.13,242.25,241.86,242.24,27980.0,239.6247,239.7435,239.3575,239.7336,27980.0
2024-04-04 15:00:00,242.31,242.76,241.98,242.54,4876.0,239.8029,240.2482,239.4763,240.0305,4876.0
2024-04-04 15:05:00,242.52,242.92,242.52,242.92,4299.0,240.0107,240.4066,240.0107,240.4066,4299.0
2024-04-04 15:10:00,242.82,242.86,242.64,242.85,3905.0,240.3076,240.3472,240.1295,240.3373,3905.0
2024-04-04 15:15:00,242.79,242.79,242.32,242.34,3348.0,240.2779,240.2779,239.8128,239.8326,3348.0
2024-04-04 15:20:00,242.38,242.52,242.15,242.16,3317.0,239.8721,240.0107,239.6445,239.6544,3317.0
2024-04-04 15:25:00,242.2,242.25,241.75,241.76,3955.0,239.694,239.7435,239.2487,239.2586,3955.0
2024-04-04 15:30:00,241.68,241.77,241.43,241.58,5743.0,239.1794,239.2685,238.932,239.0804,5743.0
2024-04-04 15:35:00,241.53,241.55,241.31,241.39,5514.0,239.0309,239.0507,238.8132,238.8924,5514.0
2024-04-04 15:40:00,241.34,241.35,240.8,241.13,10035.0,238.8429,238.8528,238.3085,238.6351,10035.0
2024-04-04 15:45:00,241.19,241.57,241.1,241.57,14892.0,238.6945,239.0705,238.6054,239.0705,14892.0
2024-04-04 15:50:00,241.48,241.49,240.91,241.15,21953.0,238.9815,238.9914,238.4174,238.6549,21953.0
2024-04-04 15:55:00,241.19,241.33,240.06,240.29,125449.0,238.6945,238.833,237.5762,237.8038,125449.0
2024-04-05 09:30:00,240.66,241.8,240.33,240.47,8841.0,238.1699,239.2981,237.8434,237.9819,8841.0
2024-04-05 09:35:00,241.07,242.82,241.07,242.76,3034.0,238.5757,240.3076,238.5757,240.2482,3034.0
2024-04-05 09:40:00,242.58,243.49,242.58,243.47,8121.0,240.0701,240.9707,240.0701,240.9509,8121.0
2024-04-05 09:45:00,243.47,243.96,243.47,243.96,4240.0,240.9509,241.4358,240.9509,241.4358,4240.0
2024-04-05 09:50:00,243.77,243.95,243.5,243.83,3476.0,241.2478,241.4259,240.9806,241.3071,3476.0
2024-04-05 09:55:00,243.97,244.35,243.96,244.22,4737.0,241.4457,241.8218,241.4358,241.6931,4737.0
2024-04-05 10:00:00,244.08,244.25,243.76,243.79,3026.0,241.5546,241.7228,241.2379,241.2676,3026.0
2024-04-05 10:05:00,244.08,244.18,243.86,243.99,3221.0,241.5546,241.6535,241.3368,241.4655,3221.0
2024-04-05 10:10:00,244.17,244.32,243.78,243.78,3442.0,241.6436,241.7921,241.2577,241.2577,3442.0
2024-04-05 10:15:00,243.79,243.81,243.36,243.49,2708.0,241.2676,241.2874,240.842,240.9707,2708.0
2024-04-05 10:20:00,243.66,243.66,243.29,243.37,1991.0,241.1389,241.1389,240.7727,240.8519,1991.0
2024-04-05 10:25:00,243.4,243.54,243.3,243.54,3182.0,240.8816,241.0201,240.7826,241.0201,3182.0
2024-04-05 10:30:00,243.46,243.72,243.46,243.72,737.0,240.941,241.1983,240.941,241.1983,737.0
2024-04-05 10:35:00,243.76,243.9,243.67,243.78,2023.0,241.2379,241.3764,241.1488,241.2577,2023.0
2024-04-05 10:40:00,243.73,244.03,243.73,243.9,3568.0,241.2082,241.5051,241.2082,241.3764,3568.0
2024-04-05 10:45:00,244.03,244.24,243.94,244.18,2740.0,241.5051,241.7129,241.416,241.6535,2740.0
2024-04-05 10:50:00,244.3,244.61,244.25,244.61,2560.0,241.7723,242.0791,241.7228,242.0791,2560.0
2024-04-05 10:55:00,244.65,245.22,244.6,245.03,3107.0,242.1187,242.6828,242.0692,242.4947,3107.0
2024-04-05 11:00:00,245.05,245.06,244.89,244.98,1309.0,242.5145,242.5244,242.3562,242.4452,1309.0
2024-04-05 11:05:00,244.92,245.25,244.92,245.25,1225.0,242.3859,242.7125,242.3859,242.7125,1225.0
2024-04-05 11:10:00,245.12,245.17,244.88,244.98,1500.0,242.5838,242.6333,242.3463,242.4452,1500.0
2024-04-05 11:15:00,245.04,245.04,244.77,244.82,2212.0,242.5046,242.5046,242.2374,242.2869,2212.0
2024-04-05 11:20:00,244.86,245.27,244.86,245.21,2794.0,242.3265,242.7322,242.3265,242.6729,2794.0
2024-04-05 11:25:00,245.29,245.48,245.15,245.48,3625.0,242.752,242.9401,242.6135,242.9401,3625.0
2024-04-05 11:30:00,245.51,245.51,245.29,245.31,3930.0,242.9698,242.9698,242.752,242.7718,3930.0
2024-04-05 11:35:00,245.27,245.5,245.2,245.43,4415.0,242.7322,242.9599,242.663,242.8906,4415.0
2024-04-05 11:40:00,245.47,245.91,245.47,245.74,2540.0,242.9302,243.3656,242.9302,243.1974,2540.0
2024-04-05 11:45:00,245.72,245.96,245.58,245.6,3735.0,243.1776,243.4151,243.039,243.0588,3735.0
2024-04-05 11:50:00,245.6,245.6,245.24,245.25,1505.0,243.0588,243.0588,242.7026,242.7125,1505.0
2024-04-05 11:55:00,245.2,245.21,244.87,244.89,2800.0,242.663,242.6729,242.3364,242.3562,2800.0
2024-04-05 12:00:00,244.95,245.04,244.69,244.91,4012.0,242.4156,242.5046,242.1582,242.376,4012.0
2024-04-05 12:05:00,244.79,244.8,244.57,244.72,2666.0,242.2572,242.2671,242.0395,242.1879,2666.0
2024-04-05 12:10:00,244.74,244.78,244.47,244.52,3653.0,242.2077,242.2473,241.9405,241.99,3653.0
2024-04-05 12:15:00,244.51,244.63,244.47,244.63,4086.0,241.9801,242.0989,241.9405,242.0989,4086.0
2024-04-05 12:20:00,244.69,244.69,244.42,244.5,3150.0,242.1582,242.1582,241.891,241.9702,3150.0
2024-04-05 12:25:00,244.53,244.73,244.46,244.66,3342.0,241.9999,242.1978,241.9306,242.1286,3342.0
2024-04-05 12:30:00,244.57,244.73,244.53,244.73,1896.0,242.0395,242.1978,241.9999,242.1978,1896.0
2024-04-05 12:35:00,244.68,244.73,244.63,244.67,4119.0,242.1483,242.1978,242.0989,242.1385,4119.0
2024-04-05 12:40:00,244.71,244.72,244.58,244.71,2271.0,242.178,242.1879,242.0494,242.178,2271.0
2024-04-05 12:45:00,244.67,244.67,244.38,244.38,3160.0,242.1385,242.1385,241.8515,241.8515,3160.0
2024-04-05 12:50:00,244.41,244.62,244.4,244.62,1503.0,241.8811,242.089,241.8712,242.089,1503.0
2024-04-05 12:55:00,244.57,244.7,244.51,244.7,1800.0,242.0395,242.1681,241.9801,242.1681,1800.0
2024-04-05 13:00:00,244.65,244.65,244.21,244.36,3703.0,242.1187,242.1187,241.6832,241.8317,3703.0
2024-04-05 13:05:00,244.37,244.37,243.87,243.87,4883.0,241.8416,241.8416,241.3467,241.3467,4883.0
2024-04-05 13:10:00,243.91,244.04,243.88,244.01,2604.0,241.3863,241.515,241.3566,241.4853,2604.0
2024-04-05 13:15:00,244.04,244.12,243.99,244.12,1894.0,241.515,241.5941,241.4655,241.5941,1894.0
2024-04-05 13:20:00,244.12,244.25,244.08,244.13,2679.0,241.5941,241.7228,241.5546,241.604,2679.0
2024-04-05 13:25:00,244.19,244.19,244.08,244.08,300.0,241.6634,241.6634,241.5546,241.5546,300.0
2024-04-05 13:30:00,244.12,244.19,244.06,244.11,3009.0,241.5941,241.6634,241.5348,241.5842,3009.0
2024-04-05 13:35:00,244.18,244.19,244.09,244.11,2562.0,241.6535,241.6634,241.5645,241.5842,2562.0
2024-04-05 13:40:00,244.09,244.15,243.95,244.15,1428.0,241.5645,241.6238,241.4259,241.6238,1428.0
2024-04-05 13:45:00,244.14,244.14,243.97,243.97,1544.0,241.6139,241.6139,241.4457,241.4457,1544.0
2024-04-05 13:50:00,244.0,244.0,243.7,243.7,1305.0,241.4754,241.4754,241.1785,241.1785,1305.0
2024-04-05 13:55:00,243.7,243.8,243.51,243.65,4226.0,241.1785,241.2775,240.9905,241.129,4226.0
2024-04-05 14:00:00,243.65,243.71,243.46,243.6,2098.0,241.129,241.1884,240.941,241.0795,2098.0
2024-04-05 14:05:00,243.62,243.98,243.55,243.98,2600.0,241.0993,241.4556,241.03,241.4556,2600.0
2024-04-05 14:10:00,244.05,244.05,243.85,243.9,1401.0,241.5249,241.5249,241.3269,241.3764,1401.0
2024-04-05 14:15:00,243.86,243.86,243.78,243.84,1404.0,241.3368,241.3368,241.2577,241.317,1404.0
2024-04-05 14:20:00,243.89,244.0,243.81,243.81,3786.0,241.3665,241.4754,241.2874,241.2874,3786.0
2024-04-05 14:25:00,243.75,243.84,243.61,243.61,2022.0,241.228,241.317,241.0894,241.0894,2022.0
2024-04-05 14:30:00,243.69,243.9,243.66,243.89,2371.0,241.1686,241.3764,241.1389,241.3665,2371.0
2024-04-05 14:35:00,243.92,244.14,243.89,244.02,3391.0,241.3962,241.6139,241.3665,241.4952,3391.0
2024-04-05 14:40:00,244.08,244.1,243.94,244.08,2822.0,241.5546,241.5744,241.416,241.5546,2822.0
2024-04-05 14:45:00,244.1,244.1,243.79,243.8,1795.0,241.5744,241.5744,241.2676,241.2775,1795.0
2024-04-05 14:50:00,243.84,243.85,243.6,243.79,2442.0,241.317,241.3269,241.0795,241.2676,2442.0
2024-04-05 14:55:00,243.77,243.94,243.65,243.93,3563.0,241.2478,241.416,241.129,241.4061,3563.0
2024-04-05 15:00:00,243.99,244.06,243.94,244.06,1100.0,241.4655,241.5348,241.416,241.5348,1100.0
2024-04-05 15:05:00,244.11,244.13,243.91,244.02,2866.0,241.5842,241.604,241.3863,241.4952,2866.0
2024-04-05 15:10:00,243.93,244.09,243.92,244.09,1701.0,241.4061,241.5645,241.3962,241.5645,1701.0
2024-04-05 15:15:00,244.05,244.23,243.99,244.22,2680.0,241.5249,241.703,241.4655,241.6931,2680.0
2024-04-05 15:20:00,244.21,244.21,243.9,243.9,2861.0,241.6832,241.6832,241.3764,241.3764,2861.0
2024-04-05 15:25:00,243.85,244.03,243.85,243.94,2050.0,241.3269,241.5051,241.3269,241.416,2050.0
2024-04-05 15:30:00,243.87,244.23,243.83,244.23,3806.0,241.3467,241.703,241.3071,241.703,3806.0
2024-04-05 15:35:00,244.25,244.26,243.82,243.9,5159.0,241.7228,241.7327,241.2972,241.3764,5159.0
2024-04-05 15:40:00,244.03,244.09,243.72,243.78,5575.0,241.5051,241.5645,241.1983,241.2577,5575.0
2024-04-05 15:45:00,243.71,243.98,243.69,243.87,8013.0,241.1884,241.4556,241.1686,241.3467,8013.0
2024-04-05 15:50:00,243.79,244.34,243.77,244.28,12203.0,241.2676,241.8119,241.2478,241.7525,12203.0
2024-04-05 15:55:00,244.22,244.31,243.98,243.98,41464.0,241.6931,241.7822,241.4556,241.4556,41464.0
2024-04-08 09:30:00,243.7,244.15,243.7,244.15,5972.0,241.1785,241.6238,241.1785,241.6238,5972.0
2024-04-08 09:35:00,243.61,243.79,243.1,243.28,2649.0,241.0894,241.2676,240.5847,240.7628,2649.0
2024-04-08 09:40:00,243.04,243.04,242.88,242.88,300.0,240.5253,240.5253,240.367,240.367,300.0
2024-04-08 09:45:00,242.81,243.05,242.81,243.05,201.0,240.2977,240.5352,240.2977,240.5352,201.0
2024-04-08 09:50:00,242.88,243.16,242.88,243.05,1300.0,240.367,240.6441,240.367,240.5352,1300.0
2024-04-08 09:55:00,243.03,243.03,242.86,243.03,725.0,240.5154,240.5154,240.3472,240.5154,725.0
2024-04-08 10:00:00,243.44,243.44,243.36,243.36,583.0,240.9212,240.9212,240.842,240.842,583.0
2024-04-08 10:05:00,243.5,243.62,243.4,243.62,3403.0,240.9806,241.0993,240.8816,241.0993,3403.0
2024-04-08 10:10:00,243.84,244.0,243.75,243.75,2366.0,241.317,241.4754,241.228,241.228,2366.0
2024-04-08 10:15:00,243.76,243.76,243.55,243.58,2254.0,241.2379,241.2379,241.03,241.0597,2254.0
2024-04-08 10:20:00,243.84,243.84,243.53,243.64,1750.0,241.317,241.317,241.0102,241.1191,1750.0
2024-04-08 10:25:00,243.86,244.04,243.86,244.04,900.0,241.3368,241.515,241.3368,241.515,900.0
2024-04-08 10:30:00,243.91,243.91,243.82,243.83,2030.0,241.3863,241.3863,241.2972,241.3071,2030.0
2024-04-08 10:35:00,243.83,244.03,243.82,244.03,1300.0,241.3071,241.5051,241.2972,241.5051,1300.0
2024-04-08 10:40:00,244.07,244.22,244.04,244.13,2217.0,241.5447,241.6931,241.515,241.604,2217.0
2024-04-08 10:45:00,244.04,244.16,244.04,244.04,1467.0,241.515,241.6337,241.515,241.515,1467.0
2024-04-08 10:50:00,244.0,244.07,243.93,243.94,1223.0,241.4754,241.5447,241.4061,241.416,1223.0
2024-04-08 10:55:00,244.01,244.32,244.01,244.22,983.0,241.4853,241.7921,241.4853,241.6931,983.0
2024-04-08 11:00:00,244.2,244.26,243.76,243.93,2980.0,241.6733,241.7327,241.2379,241.4061,2980.0
2024-04-08 11:05:00,243.85,243.92,243.85,243.92,1308.0,241.3269,241.3962,241.3269,241.3962,1308.0
2024-04-08 11:10:00,243.81,243.81,243.78,243.78,600.0,241.2874,241.2874,241.2577,241.2577,600.0
2024-04-08 11:15:00,243.77,243.77,243.62,243.69,1510.0,241.2478,241.2478,241.0993,241.1686,1510.0
2024-04-08 11:20:00,243.54,243.67,243.42,243.56,2255.0,241.0201,241.1488,240.9014,241.0399,2255.0
2024-04-08 11:25:00,243.64,243.64,243.59,243.62,544.0,241.1191,241.1191,241.0696,241.0993,544.0
2024-04-08 11:30:00,243.66,243.67,243.4,243.41,2781.0,241.1389,241.1488,240.8816,240.8915,2781.0
2024-04-08 11:35:00,243.29,243.29,243.21,243.22,400.0,240.7727,240.7727,240.6936,240.7035,400.0
2024-04-08 11:40:00,243.22,243.29,243.13,243.25,2410.0,240.7035,240.7727,240.6144,240.7331,2410.0
2024-04-08 11:45:00,243.19,243.19,243.09,243.1,1603.0,240.6738,240.6738,240.5748,240.5847,1603.0
2024-04-08 11:50:00,243.11,243.22,243.11,243.22,1913.0,240.5946,240.7035,240.5946,240.7035,1913.0
2024-04-08 11:55:00,243.19,243.46,243.17,243.41,3853.0,240.6738,240.941,240.654,240.8915,3853.0
2024-04-08 12:00:00,243.35,243.38,243.31,243.38,1500.0,240.8321,240.8618,240.7925,240.8618,1500.0
2024-04-08 12:05:00,243.47,243.51,243.41,243.51,1319.0,240.9509,240.9905,240.8915,240.9905,1319.0
2024-04-08 12:10:00,243.55,243.69,243.37,243.48,4297.0,241.03,241.1686,240.8519,240.9608,4297.0
2024-04-08 12:15:00,243.51,243.64,243.51,243.55,1328.0,240.9905,241.1191,240.9905,241.03,1328.0
2024-04-08 12:20:00,243.55,243.55,243.35,243.4,1100.0,241.03,241.03,240.8321,240.8816,1100.0
2024-04-08 12:25:00,243.49,243.73,243.49,243.68,2315.0,240.9707,241.2082,240.9707,241.1587,2315.0
2024-04-08 12:30:00,243.69,243.77,243.49,243.5,1104.0,241.1686,241.2478,240.9707,240.9806,1104.0
2024-04-08 12:35:00,243.58,243.63,243.48,243.63,1956.0,241.0597,241.1092,240.9608,241.1092,1956.0
2024-04-08 12:40:00,243.81,243.81,243.81,243.81,100.0,241.2874,241.2874,241.2874,241.2874,100.0
2024-04-08 12:45:00,243.75,243.76,243.75,243.75,812.0,241.228,241.2379,241.228,241.228,812.0
2024-04-08 12:50:00,243.74,243.74,243.73,243.73,700.0,241.2181,241.2181,241.2082,241.2082,700.0
2024-04-08 12:55:00,243.68,243.88,243.67,243.75,3868.0,241.1587,241.3566,241.1488,241.228,3868.0
2024-04-08 13:00:00,243.79,243.82,243.66,243.66,756.0,241.2676,241.2972,241.1389,241.1389,756.0
2024-04-08 13:05:00,243.63,243.68,243.61,243.65,2224.0,241.1092,241.1587,241.0894,241.129,2224.0
2024-04-08 13:10:00,243.75,243.77,243.62,243.62,1434.0,241.228,241.2478,241.0993,241.0993,1434.0
2024-04-08 13:15:00,243.65,243.69,243.64,243.67,1138.0,241.129,241.1686,241.1191,241.1488,1138.0
2024-04-08 13:20:00,243.76,243.85,243.76,243.84,414.0,241.2379,241.3269,241.2379,241.317,414.0
2024-04-08 13:25:00,243.84,243.84,243.77,243.82,1500.0,241.317,241.317,241.2478,241.2972,1500.0
2024-04-08 13:30:00,243.85,243.85,243.68,243.68,2000.0,241.3269,241.3269,241.1587,241.1587,2000.0
2024-04-08 13:35:00,243.69,243.74,243.53,243.53,3267.0,241.1686,241.2181,241.0102,241.0102,3267.0
2024-04-08 13:40:00,243.49,243.55,243.37,243.55,2652.0,240.9707,241.03,240.8519,241.03,2652.0
2024-04-08 13:45:00,243.49,243.49,243.48,243.48,200.0,240.9707,240.9707,240.9608,240.9608,200.0
2024-04-08 13:50:00,243.44,243.6,243.44,243.6,2013.0,240.9212,241.0795,240.9212,241.0795,2013.0
2024-04-08 13:55:00,243.63,243.67,243.63,243.67,632.0,241.1092,241.1488,241.1092,241.1488,632.0
2024-04-08 14:00:00,243.63,243.82,243.63,243.73,5541.0,241.1092,241.2972,241.1092,241.2082,5541.0
2024-04-08 14:05:00,243.75,244.02,243.75,244.02,3221.0,241.228,241.4952,241.228,241.4952,3221.0
2024-04-08 14:10:00,244.03,244.12,243.94,244.12,1897.0,241.5051,241.5941,241.416,241.5941,1897.0
2024-04-08 14:15:00,244.07,244.08,243.99,244.06,2103.0,241.5447,241.5546,241.4655,241.5348,2103.0
2024-04-08 14:20:00,244.13,244.16,243.96,244.0,6864.0,241.604,241.6337,241.4358,241.4754,6864.0
2024-04-08 14:25:00,244.06,244.18,244.06,244.17,600.0,241.5348,241.6535,241.5348,241.6436,600.0
2024-04-08 14:30:00,244.2,244.2,244.06,244.12,1550.0,241.6733,241.6733,241.5348,241.5941,1550.0
2024-04-08 14:35:00,244.09,244.09,243.99,244.09,3101.0,241.5645,241.5645,241.4655,241.5645,3101.0
2024-04-08 14:40:00,244.05,244.05,244.0,244.05,1338.0,241.5249,241.5249,241.4754,241.5249,1338.0
2024-04-08 14:45:00,244.02,244.12,244.0,244.12,3707.0,241.4952,241.5941,241.4754,241.5941,3707.0
2024-04-08 14:50:00,244.12,244.12,243.99,244.03,1500.0,241.5941,241.5941,241.4655,241.5051,1500.0
2024-04-08 14:55:00,244.08,244.1,243.99,244.09,1870.0,241.5546,241.5744,241.4655,241.5645,1870.0
2024-04-08 15:00:00,244.05,244.12,244.05,244.09,2788.0,241.5249,241.5941,241.5249,241.5645,2788.0
2024-04-08 15:05:00,244.01,244.15,244.0,244.13,3296.0,241.4853,241.6238,241.4754,241.604,3296.0
2024-04-08 15:10:00,244.18,244.22,244.04,244.11,2901.0,241.6535,241.6931,241.515,241.5842,2901.0
2024-04-08 15:15:00,244.12,244.25,244.09,244.25,1761.0,241.5941,241.7228,241.5645,241.7228,1761.0
2024-04-08 15:20:00,244.26,244.26,244.13,244.13,1765.0,241.7327,241.7327,241.604,241.604,1765.0
2024-04-08 15:25:00,244.13,244.21,244.05,244.14,2241.0,241.604,241.6832,241.5249,241.6139,2241.0
2024-04-08 15:30:00,244.15,244.33,244.13,244.25,1959.0,241.6238,241.802,241.604,241.7228,1959.0
2024-04-08 15:35:00,244.23,244.23,243.98,243.99,2150.0,241.703,241.703,241.4556,241.4655,2150.0
2024-04-08 15:40:00,244.04,244.1,243.98,244.1,7959.0,241.515,241.5744,241.4556,241.5744,7959.0
2024-04-08 15:45:00,244.04,244.21,244.0,244.21,5382.0,241.515,241.6832,241.4754,241.6832,5382.0
2024-04-08 15:50:00,244.21,244.3,244.08,244.08,9188.0,241.6832,241.7723,241.5546,241.5546,9188.0
2024-04-08 15:55:00,244.17,244.31,243.88,244.2,32730.0,241.6436,241.7822,241.3566,241.6733,32730.0
2024-04-09 09:30:00,244.84,244.91,244.31,244.65,24349.0,242.3067,242.376,241.7822,242.1187,24349.0
2024-04-09 09:35:00,244.34,244.62,244.34,244.5,8562.0,241.8119,242.089,241.8119,241.9702,8562.0
2024-04-09 09:40:00,244.4,244.84,244.37,244.65,13128.0,241.8712,242.3067,241.8416,242.1187,13128.0
2024-04-09 09:45:00,244.76,244.95,244.41,244.45,1738.0,242.2275,242.4156,241.8811,241.9207,1738.0
2024-04-09 09:50:00,244.45,244.46,244.18,244.19,3327.0,241.9207,241.9306,241.6535,241.6634,3327.0
2024-04-09 09:55:00,244.16,244.3,243.9,244.0,6627.0,241.6337,241.7723,241.3764,241.4754,6627.0
2024-04-09 10:00:00,244.0,244.06,243.8,243.98,8733.0,241.4754,241.5348,241.2775,241.4556,8733.0
2024-04-09 10:05:00,243.97,244.17,243.81,243.81,8331.0,241.4457,241.6436,241.2874,241.2874,8331.0
2024-04-09 10:10:00,243.81,243.89,243.34,243.75,11349.0,241.2874,241.3665,240.8222,241.228,11349.0
2024-04-09 10:15:00,243.71,243.98,243.55,243.97,8851.0,241.1884,241.4556,241.03,241.4457,8851.0
2024-04-09 10:20:00,243.89,243.89,243.67,243.79,2713.0,241.3665,241.3665,241.1488,241.2676,2713.0
2024-04-09 10:25:00,243.84,244.07,243.77,243.83,10841.0,241.317,241.5447,241.2478,241.3071,10841.0
2024-04-09 10:30:00,243.58,243.78,243.4,243.55,12118.0,241.0597,241.2577,240.8816,241.03,12118.0
2024-04-09 10:35:00,243.65,243.65,243.04,243.12,12547.0,241.129,241.129,240.5253,240.6045,12547.0
2024-04-09 10:40:00,243.13,243.13,242.3,242.67,6327.0,240.6144,240.6144,239.793,240.1591,6327.0
2024-04-09 10:45:00,242.69,242.74,242.43,242.43,7896.0,240.1789,240.2284,239.9216,239.9216,7896.0
2024-04-09 10:50:00,242.57,242.69,242.25,242.33,2704.0,240.0602,240.1789,239.7435,239.8227,2704.0
2024-04-09 10:55:00,242.42,242.6,242.36,242.59,4411.0,239.9117,240.0899,239.8524,240.08,4411.0
2024-04-09 11:00:00,242.61,242.83,242.58,242.83,2661.0,240.0998,240.3175,240.0701,240.3175,2661.0
2024-04-09 11:05:00,242.89,243.18,242.88,243.0,2007.0,240.3769,240.6639,240.367,240.4857,2007.0
2024-04-09 11:10:00,243.0,243.17,242.94,242.97,2909.0,240.4857,240.654,240.4264,240.456,2909.0
2024-04-09 11:15:00,243.05,243.24,242.98,243.24,2028.0,240.5352,240.7232,240.4659,240.7232,2028.0
2024-04-09 11:20:00,243.43,243.43,243.25,243.43,1067.0,240.9113,240.9113,240.7331,240.9113,1067.0
2024-04-09 11:25:00,243.44,243.47,243.1,243.1,850.0,240.9212,240.9509,240.5847,240.5847,850.0
2024-04-09 11:30:00,243.0,243.09,243.0,243.07,765.0,240.4857,240.5748,240.4857,240.555,765.0
2024-04-09 11:35:00,243.06,243.06,242.86,243.0,1869.0,240.5451,240.5451,240.3472,240.4857,1869.0
2024-04-09 11:40:00,243.0,243.23,242.75,243.2,6479.0,240.4857,240.7134,240.2383,240.6837,6479.0
2024-04-09 11:45:00,243.25,243.34,243.15,243.33,1290.0,240.7331,240.8222,240.6342,240.8123,1290.0
2024-04-09 11:50:00,243.04,243.04,242.91,242.99,1010.0,240.5253,240.5253,240.3967,240.4758,1010.0
2024-04-09 11:55:00,243.17,243.23,243.12,243.12,900.0,240.654,240.7134,240.6045,240.6045,900.0
2024-04-09 12:00:00,243.23,243.35,243.23,243.35,400.0,240.7134,240.8321,240.7134,240.8321,400.0
2024-04-09 12:05:00,243.3,243.36,243.08,243.15,1236.0,240.7826,240.842,240.5649,240.6342,1236.0
2024-04-09 12:10:00,243.24,243.36,243.08,243.28,2217.0,240.7232,240.842,240.5649,240.7628,2217.0
2024-04-09 12:15:00,243.25,243.29,243.17,243.24,1175.0,240.7331,240.7727,240.654,240.7232,1175.0
2024-04-09 12:20:00,243.16,243.16,243.08,243.15,932.0,240.6441,240.6441,240.5649,240.6342,932.0
2024-04-09 12:25:00,243.11,243.12,242.96,242.96,1100.0,240.5946,240.6045,240.4461,240.4461,1100.0
2024-04-09 12:30:00,243.17,243.36,243.17,243.36,300.0,240.654,240.842,240.654,240.842,300.0
2024-04-09 12:35:00,243.4,243.47,243.26,243.47,1712.0,240.8816,240.9509,240.743,240.9509,1712.0
2024-04-09 12:40:00,243.5,243.6,243.49,243.6,987.0,240.9806,241.0795,240.9707,241.0795,987.0
2024-04-09 12:45:00,243.7,243.76,243.62,243.62,3464.0,241.1785,241.2379,241.0993,241.0993,3464.0
2024-04-09 12:50:00,243.54,243.54,243.27,243.37,3116.0,241.0201,241.0201,240.7529,240.8519,3116.0
2024-04-09 12:55:00,243.45,243.45,243.33,243.33,422.0,240.9311,240.9311,240.8123,240.8123,422.0
2024-04-09 13:00:00,243.29,243.35,243.25,243.33,722.0,240.7727,240.8321,240.7331,240.8123,722.0
2024-04-09 13:05:00,243.38,243.5,243.29,243.33,1520.0,240.8618,240.9806,240.7727,240.8123,1520.0
2024-04-09 13:10:00,243.23,243.23,243.13,243.19,910.0,240.7134,240.7134,240.6144,240.6738,910.0
2024-04-09 13:15:00,243.3,243.34,243.17,243.21,947.0,240.7826,240.8222,240.654,240.6936,947.0
2024-04-09 13:20:00,243.3,243.46,243.28,243.34,1007.0,240.7826,240.941,240.7628,240.8222,1007.0
2024-04-09 13:25:00,243.23,243.26,243.06,243.19,2885.0,240.7134,240.743,240.5451,240.6738,2885.0
2024-04-09 13:30:00,243.31,243.31,243.25,243.26,300.0,240.7925,240.7925,240.7331,240.743,300.0
2024-04-09 13:35:00,243.24,243.29,243.16,243.29,402.0,240.7232,240.7727,240.6441,240.7727,402.0
2024-04-09 13:40:00,243.24,243.37,243.1,243.2,2028.0,240.7232,240.8519,240.5847,240.6837,2028.0
2024-04-09 13:45:00,243.19,243.19,243.0,243.01,2344.0,240.6738,240.6738,240.4857,240.4956,2344.0
2024-04-09 13:50:00,243.12,243.12,243.0,243.0,300.0,240.6045,240.6045,240.4857,240.4857,300.0
2024-04-09 13:55:00,242.95,243.1,242.91,242.99,1213.0,240.4362,240.5847,240.3967,240.4758,1213.0
2024-04-09 14:00:00,242.85,242.99,242.82,242.94,1201.0,240.3373,240.4758,240.3076,240.4264,1201.0
2024-04-09 14:05:00,243.04,243.13,242.88,243.12,2055.0,240.5253,240.6144,240.367,240.6045,2055.0
2024-04-09 14:10:00,243.05,243.11,243.05,243.05,1338.0,240.5352,240.5946,240.5352,240.5352,1338.0
2024-04-09 14:15:00,243.15,243.3,243.12,243.3,1869.0,240.6342,240.7826,240.6045,240.7826,1869.0
2024-04-09 14:20:00,243.27,243.43,243.22,243.23,2816.0,240.7529,240.9113,240.7035,240.7134,2816.0
2024-04-09 14:25:00,243.27,243.27,243.19,243.23,1900.0,240.7529,240.7529,240.6738,240.7134,1900.0
2024-04-09 14:30:00,243.13,243.33,243.13,243.33,3064.0,240.6144,240.8123,240.6144,240.8123,3064.0
2024-04-09 14:35:00,243.42,243.48,243.36,243.42,4854.0,240.9014,240.9608,240.842,240.9014,4854.0
2024-04-09 14:40:00,243.43,243.58,243.33,243.46,1766.0,240.9113,241.0597,240.8123,240.941,1766.0
2024-04-09 14:45:00,243.29,243.38,243.28,243.37,2055.0,240.7727,240.8618,240.7628,240.8519,2055.0
2024-04-09 14:50:00,243.39,243.5,243.36,243.42,1893.0,240.8717,240.9806,240.842,240.9014,1893.0
2024-04-09 14:55:00,243.39,243.45,243.33,243.33,3158.0,240.8717,240.9311,240.8123,240.8123,3158.0
2024-04-09 15:00:00,243.36,243.53,243.28,243.48,2503.0,240.842,241.0102,240.7628,240.9608,2503.0
2024-04-09 15:05:00,243.53,243.53,243.33,243.43,3386.0,241.0102,241.0102,240.8123,240.9113,3386.0
2024-04-09 15:10:00,243.49,243.51,243.18,243.39,32060.0,240.9707,240.9905,240.6639,240.8717,32060.0
2024-04-09 15:15:00,243.38,243.5,243.36,243.44,3131.0,240.8618,240.9806,240.842,240.9212,3131.0
2024-04-09 15:20:00,243.4,243.75,243.33,243.59,3143.0,240.8816,241.228,240.8123,241.0696,3143.0
2024-04-09 15:25:00,243.66,244.15,243.63,244.09,4609.0,241.1389,241.6238,241.1092,241.5645,4609.0
2024-04-09 15:30:00,244.03,244.14,243.74,243.74,4947.0,241.5051,241.6139,241.2181,241.2181,4947.0
2024-04-09 15:35:00,243.64,243.73,243.21,243.5,7861.0,241.1191,241.2082,240.6936,240.9806,7861.0
2024-04-09 15:40:00,243.47,243.57,243.32,243.51,6957.0,240.9509,241.0498,240.8024,240.9905,6957.0
2024-04-09 15:45:00,243.53,243.59,243.39,243.59,8312.0,241.0102,241.0696,240.8717,241.0696,8312.0
2024-04-09 15:50:00,243.68,244.11,243.59,243.94,8278.0,241.1587,241.5842,241.0696,241.416,8278.0
2024-04-09 15:55:00,243.99,244.36,243.97,244.18,40477.0,241.4655,241.8317,241.4457,241.6535,40477.0
2024-04-10 09:30:00,239.27,241.16,239.15,240.6,21916.0,236.7943,238.6648,236.6756,238.1106,21916.0
2024-04-10 09:35:00,240.91,241.99,240.58,240.98,9849.0,238.4174,239.4862,238.0908,238.4866,9849.0
2024-04-10 09:40:00,240.98,241.23,240.58,240.81,8029.0,238.4866,238.734,238.0908,238.3184,8029.0
2024-04-10 09:45:00,240.79,241.54,240.42,240.82,14728.0,238.2986,239.0408,237.9324,238.3283,14728.0
2024-04-10 09:50:00,240.87,240.94,240.16,240.24,2524.0,238.3778,238.447,237.6751,237.7543,2524.0
2024-04-10 09:55:00,240.26,240.49,239.97,240.32,6949.0,237.7741,238.0017,237.4871,237.8335,6949.0
2024-04-10 10:00:00,240.24,240.58,238.92,239.22,12748.0,237.7543,238.0908,236.4479,236.7448,12748.0
2024-04-10 10:05:00,239.38,240.06,239.32,240.06,7003.0,236.9032,237.5762,236.8438,237.5762,7003.0
2024-04-10 10:10:00,240.08,240.26,239.97,240.25,2930.0,237.5959,237.7741,237.4871,237.7642,2930.0
2024-04-10 10:15:00,240.22,240.49,240.09,240.37,6181.0,237.7345,238.0017,237.6058,237.8829,6181.0
2024-04-10 10:20:00,240.48,240.5,240.01,240.02,5555.0,237.9918,238.0116,237.5267,237.5366,5555.0
2024-04-10 10:25:00,240.02,240.51,239.69,240.28,7627.0,237.5366,238.0215,237.21,237.7939,7627.0
2024-04-10 10:30:00,240.31,240.55,240.31,240.31,1959.0,237.8236,238.0611,237.8236,237.8236,1959.0
2024-04-10 10:35:00,240.5,240.6,240.16,240.43,2656.0,238.0116,238.1106,237.6751,237.9423,2656.0
2024-04-10 10:40:00,240.42,240.8,240.41,240.59,1740.0,237.9324,238.3085,237.9225,238.1007,1740.0
2024-04-10 10:45:00,240.59,240.8,240.45,240.77,2820.0,238.1007,238.3085,237.9621,238.2788,2820.0
2024-04-10 10:50:00,240.9,241.0,240.7,240.85,1996.0,238.4075,238.5064,238.2095,238.358,1996.0
2024-04-10 10:55:00,240.84,240.85,240.54,240.85,4963.0,238.3481,238.358,238.0512,238.358,4963.0
2024-04-10 11:00:00,240.63,240.63,240.15,240.25,1904.0,238.1403,238.1403,237.6652,237.7642,1904.0
2024-04-10 11:05:00,240.3,240.59,240.23,240.38,1024.0,237.8137,238.1007,237.7444,237.8928,1024.0
2024-04-10 11:10:00,240.23,240.34,240.13,240.13,1302.0,237.7444,237.8533,237.6454,237.6454,1302.0
2024-04-10 11:15:00,240.21,240.21,239.75,239.79,1989.0,237.7246,237.7246,237.2694,237.3089,1989.0
2024-04-10 11:20:00,239.76,239.9,239.76,239.8,1200.0,237.2793,237.4178,237.2793,237.3188,1200.0
2024-04-10 11:25:00,239.8,240.24,239.79,240.18,8034.0,237.3188,237.7543,237.3089,237.6949,8034.0
2024-04-10 11:30:00,240.21,240.51,240.0,240.32,4309.0,237.7246,238.0215,237.5168,237.8335,4309.0
2024-04-10 11:35:00,240.45,240.45,240.21,240.33,1449.0,237.9621,237.9621,237.7246,237.8434,1449.0
2024-04-10 11:40:00,240.31,240.37,240.15,240.34,1000.0,237.8236,237.8829,237.6652,237.8533,1000.0
2024-04-10 11:45:00,240.32,240.47,240.0,240.01,73290.0,237.8335,237.9819,237.5168,237.5267,73290.0
2024-04-10 11:50:00,240.01,240.1,239.61,239.62,3713.0,237.5267,237.6157,237.1308,237.1407,3713.0
2024-04-10 11:55:00,239.5,239.57,239.29,239.44,1971.0,237.0219,237.0912,236.8141,236.9626,1971.0
2024-04-10 12:00:00,239.43,239.45,239.14,239.36,4638.0,236.9527,236.9725,236.6657,236.8834,4638.0
2024-04-10 12:05:00,239.38,239.38,239.15,239.3,2588.0,236.9032,236.9032,236.6756,236.824,2588.0
2024-04-10 12:10:00,239.25,239.29,239.11,239.28,3415.0,236.7745,236.8141,236.636,236.8042,3415.0
2024-04-10 12:15:00,239.36,239.55,239.33,239.4,927.0,236.8834,237.0714,236.8537,236.923,927.0
2024-04-10 12:20:00,239.42,239.56,239.42,239.56,1218.0,236.9428,237.0813,236.9428,237.0813,1218.0
2024-04-10 12:25:00,239.62,239.62,239.54,239.54,313.0,237.1407,237.1407,237.0615,237.0615,313.0
2024-04-10 12:30:00,239.61,239.64,239.5,239.63,3090.0,237.1308,237.1605,237.0219,237.1506,3090.0
2024-04-10 12:35:00,239.58,239.7,239.46,239.67,2200.0,237.1011,237.2199,236.9824,237.1902,2200.0
2024-04-10 12:40:00,239.71,239.71,239.44,239.6,3022.0,237.2298,237.2298,236.9626,237.1209,3022.0
2024-04-10 12:45:00,239.59,239.61,239.48,239.6,2899.0,237.111,237.1308,237.0022,237.1209,2899.0
2024-04-10 12:50:00,239.64,239.74,239.58,239.73,1742.0,237.1605,237.2595,237.1011,237.2496,1742.0
2024-04-10 12:55:00,239.82,239.94,239.78,239.87,1600.0,237.3386,237.4574,237.299,237.3881,1600.0
2024-04-10 13:00:00,239.86,239.86,239.4,239.5,3969.0,237.3782,237.3782,236.923,237.0219,3969.0
2024-04-10 13:05:00,239.4,239.61,239.37,239.61,20332.0,236.923,237.1308,236.8933,237.1308,20332.0
2024-04-10 13:10:00,239.55,239.55,239.44,239.5,2132.0,237.0714,237.0714,236.9626,237.0219,2132.0
2024-04-10 13:15:00,239.58,239.82,239.45,239.75,8186.0,237.1011,237.3386,236.9725,237.2694,8186.0
2024-04-10 13:20:00,239.96,240.27,239.9,240.27,2061.0,237.4772,237.784,237.4178,237.784,2061.0
2024-04-10 13:25:00,240.21,240.42,239.76,239.76,1838.0,237.7246,237.9324,237.2793,237.2793,1838.0
2024-04-10 13:30:00,239.8,240.08,239.47,239.63,5884.0,237.3188,237.5959,236.9923,237.1506,5884.0
2024-04-10 13:35:00,239.59,239.63,239.5,239.61,1406.0,237.111,237.1506,237.0219,237.1308,1406.0
2024-04-10 13:40:00,239.61,239.61,239.49,239.52,1326.0,237.1308,237.1308,237.012,237.0417,1326.0
2024-04-10 13:45:00,239.56,239.61,239.5,239.59,1723.0,237.0813,237.1308,237.0219,237.111,1723.0
2024-04-10 13:50:00,239.54,239.62,239.54,239.62,1140.0,237.0615,237.1407,237.0615,237.1407,1140.0
2024-04-10 13:55:00,239.72,240.44,239.72,239.95,2646.0,237.2397,237.9522,237.2397,237.4673,2646.0
2024-04-10 14:00:00,240.08,240.49,240.03,240.37,3458.0,237.5959,238.0017,237.5465,237.8829,3458.0
2024-04-10 14:05:00,240.4,240.5,240.31,240.35,3658.0,237.9126,238.0116,237.8236,237.8632,3658.0
2024-04-10 14:10:00,240.35,240.64,240.35,240.52,2338.0,237.8632,238.1502,237.8632,238.0314,2338.0
2024-04-10 14:15:00,240.65,240.71,240.37,240.38,2538.0,238.16,238.2194,237.8829,237.8928,2538.0
2024-04-10 14:20:00,240.51,240.51,240.0,240.13,2752.0,238.0215,238.0215,237.5168,237.6454,2752.0
2024-04-10 14:25:00,240.12,240.29,240.07,240.22,2513.0,237.6355,237.8038,237.586,237.7345,2513.0
2024-04-10 14:30:00,240.16,240.16,240.04,240.14,1635.0,237.6751,237.6751,237.5564,237.6553,1635.0
2024-04-10 14:35:00,240.05,240.27,240.04,240.16,2289.0,237.5663,237.784,237.5564,237.6751,2289.0
2024-04-10 14:40:00,240.17,240.17,240.02,240.16,1818.0,237.685,237.685,237.5366,237.6751,1818.0
2024-04-10 14:45:00,240.07,240.07,239.87,239.87,1796.0,237.586,237.586,237.3881,237.3881,1796.0
2024-04-10 14:50:00,239.97,240.08,239.97,240.06,1874.0,237.4871,237.5959,237.4871,237.5762,1874.0
2024-04-10 14:55:00,240.05,240.05,239.57,239.6,1412.0,237.5663,237.5663,237.0912,237.1209,1412.0
2024-04-10 15:00:00,239.59,239.76,239.49,239.63,4406.0,237.111,237.2793,237.012,237.1506,4406.0
2024-04-10 15:05:00,239.5,239.66,239.46,239.63,3506.0,237.0219,237.1803,236.9824,237.1506,3506.0
2024-04-10 15:10:00,239.77,239.98,239.74,239.92,1310.0,237.2892,237.497,237.2595,237.4376,1310.0
2024-04-10 15:15:00,240.01,240.17,239.93,240.04,1928.0,237.5267,237.685,237.4475,237.5564,1928.0
2024-04-10 15:20:00,240.04,240.26,239.92,240.12,3368.0,237.5564,237.7741,237.4376,237.6355,3368.0
2024-04-10 15:25:00,240.21,240.21,239.86,240.01,5121.0,237.7246,237.7246,237.3782,237.5267,5121.0
2024-04-10 15:30:00,239.97,240.12,239.89,240.1,15841.0,237.4871,237.6355,237.4079,237.6157,15841.0
2024-04-10 15:35:00,240.12,240.22,239.98,240.04,3319.0,237.6355,237.7345,237.497,237.5564,3319.0
2024-04-10 15:40:00,240.15,240.3,240.15,240.23,3366.0,237.6652,237.8137,237.6652,237.7444,3366.0
2024-04-10 15:45:00,240.25,240.38,240.2,240.27,4739.0,237.7642,237.8928,237.7147,237.784,4739.0
2024-04-10 15:50:00,240.26,240.26,239.98,240.06,13721.0,237.7741,237.7741,237.497,237.5762,13721.0
2024-04-10 15:55:00,240.11,240.27,239.92,240.02,65273.0,237.6256,237.784,237.4376,237.5366,65273.0
2024-04-11 09:30:00,238.68,239.03,237.68,239.02,11166.0,236.2104,236.5568,235.2208,236.5469,11166.0
2024-04-11 09:35:00,238.7,239.38,238.7,239.28,1709.0,236.2302,236.9032,236.2302,236.8042,1709.0
2024-04-11 09:40:00,239.3,239.3,238.44,238.53,3448.0,236.824,236.824,235.9729,236.062,3448.0
2024-04-11 09:45:00,238.53,238.53,238.16,238.33,6897.0,236.062,236.062,235.6958,235.8641,6897.0
2024-04-11 09:50:00,238.31,238.5,238.07,238.19,7237.0,235.8443,236.0323,235.6067,235.7255,7237.0
2024-04-11 09:55:00,238.24,238.39,237.66,237.66,8947.0,235.775,235.9234,235.201,235.201,8947.0
2024-04-11 10:00:00,237.68,238.18,237.13,237.98,12573.0,235.2208,235.7156,234.6765,235.5177,12573.0
2024-04-11 10:05:00,237.94,237.94,237.3,237.3,3089.0,235.4781,235.4781,234.8447,234.8447,3089.0
2024-04-11 10:10:00,237.31,237.39,236.94,237.09,3044.0,234.8546,234.9338,234.4884,234.6369,3044.0
2024-04-11 10:15:00,237.06,237.16,236.7,237.03,2315.0,234.6072,234.7062,234.2509,234.5775,2315.0
2024-04-11 10:20:00,237.26,237.61,237.26,237.61,7004.0,234.8051,235.1515,234.8051,235.1515,7004.0
2024-04-11 10:25:00,237.72,237.81,237.47,237.8,2475.0,235.2604,235.3494,235.0129,235.3395,2475.0
2024-04-11 10:30:00,237.91,237.95,237.61,237.9,3535.0,235.4484,235.488,235.1515,235.4385,3535.0
2024-04-11 10:35:00,237.91,238.13,237.89,238.13,3740.0,235.4484,235.6661,235.4286,235.6661,3740.0
2024-04-11 10:40:00,238.28,238.35,237.98,238.01,2810.0,235.8146,235.8838,235.5177,235.5474,2810.0
2024-04-11 10:45:00,238.12,238.23,237.95,238.04,6564.0,235.6562,235.7651,235.488,235.5771,6564.0
2024-04-11 10:50:00,238.02,238.2,237.84,238.2,3358.0,235.5573,235.7354,235.3791,235.7354,3358.0
2024-04-11 10:55:00,238.11,238.11,237.85,237.85,930.0,235.6463,235.6463,235.389,235.389,930.0
2024-04-11 11:00:00,237.68,237.82,237.65,237.82,1549.0,235.2208,235.3593,235.1911,235.3593,1549.0
2024-04-11 11:05:00,237.83,237.83,237.52,237.54,2866.0,235.3692,235.3692,235.0624,235.0822,2866.0
2024-04-11 11:10:00,237.51,237.82,237.51,237.68,4160.0,235.0525,235.3593,235.0525,235.2208,4160.0
2024-04-11 11:15:00,237.88,237.88,237.59,237.72,2466.0,235.4187,235.4187,235.1317,235.2604,2466.0
2024-04-11 11:20:00,237.72,237.81,237.63,237.7,2106.0,235.2604,235.3494,235.1713,235.2406,2106.0
2024-04-11 11:25:00,237.69,237.77,237.58,237.68,3875.0,235.2307,235.3098,235.1218,235.2208,3875.0
2024-04-11 11:30:00,237.68,237.86,237.57,237.66,4741.0,235.2208,235.3989,235.1119,235.201,4741.0
2024-04-11 11:35:00,237.67,237.84,237.67,237.75,1100.0,235.2109,235.3791,235.2109,235.2901,1100.0
2024-04-11 11:40:00,237.74,237.86,237.56,237.56,1326.0,235.2802,235.3989,235.102,235.102,1326.0
2024-04-11 11:45:00,237.63,237.63,237.44,237.48,5588.0,235.1713,235.1713,234.9833,235.0228,5588.0
2024-04-11 11:50:00,237.48,237.68,237.48,237.55,3373.0,235.0228,235.2208,235.0228,235.0921,3373.0
2024-04-11 11:55:00,237.56,237.72,237.42,237.72,2375.0,235.102,235.2604,234.9635,235.2604,2375.0
2024-04-11 12:00:00,237.75,237.83,237.64,237.73,5451.0,235.2901,235.3692,235.1812,235.2703,5451.0
2024-04-11 12:05:00,237.84,238.21,237.76,238.21,1981.0,235.3791,235.7453,235.2999,235.7453,1981.0
2024-04-11 12:10:00,238.32,238.46,238.21,238.31,1978.0,235.8542,235.9927,235.7453,235.8443,1978.0
2024-04-11 12:15:00,238.45,238.45,238.12,238.13,2336.0,235.9828,235.9828,235.6562,235.6661,2336.0
2024-04-11 12:20:00,238.09,238.29,238.09,238.29,1454.0,235.6265,235.8245,235.6265,235.8245,1454.0
2024-04-11 12:25:00,238.28,238.54,238.19,238.43,4358.0,235.8146,236.0719,235.7255,235.963,4358.0
2024-04-11 12:30:00,238.51,238.51,238.2,238.21,1900.0,236.0422,236.0422,235.7354,235.7453,1900.0
2024-04-11 12:35:00,238.21,238.21,238.02,238.04,3424.0,235.7453,235.7453,235.5573,235.5771,3424.0
2024-04-11 12:40:00,238.02,238.02,237.89,237.91,2100.0,235.5573,235.5573,235.4286,235.4484,2100.0
2024-04-11 12:45:00,237.91,238.13,237.91,238.13,1850.0,235.4484,235.6661,235.4484,235.6661,1850.0
2024-04-11 12:50:00,238.21,238.21,238.13,238.17,800.0,235.7453,235.7453,235.6661,235.7057,800.0
2024-04-11 12:55:00,238.18,238.19,237.97,238.03,2009.0,235.7156,235.7255,235.5078,235.5672,2009.0
2024-04-11 13:00:00,238.06,238.44,237.94,238.37,4456.0,235.5968,235.9729,235.4781,235.9036,4456.0
2024-04-11 13:05:00,238.22,238.75,238.2,238.6,2869.0,235.7552,236.2797,235.7354,236.1313,2869.0
2024-04-11 13:10:00,238.69,238.82,238.62,238.8,2138.0,236.2203,236.349,236.1511,236.3292,2138.0
2024-04-11 13:15:00,238.77,239.06,238.75,239.06,1727.0,236.2995,236.5865,236.2797,236.5865,1727.0
2024-04-11 13:20:00,239.08,239.24,239.06,239.15,5372.0,236.6063,236.7646,236.5865,236.6756,5372.0
2024-04-11 13:25:00,239.21,239.45,239.19,239.26,2369.0,236.7349,236.9725,236.7152,236.7844,2369.0
2024-04-11 13:30:00,239.17,239.52,239.16,239.33,2414.0,236.6954,237.0417,236.6855,236.8537,2414.0
2024-04-11 13:35:00,239.33,239.48,239.28,239.41,2200.0,236.8537,237.0022,236.8042,236.9329,2200.0
2024-04-11 13:40:00,239.33,239.33,238.91,239.24,1704.0,236.8537,236.8537,236.4381,236.7646,1704.0
2024-04-11 13:45:00,239.34,239.67,239.32,239.67,2411.0,236.8636,237.1902,236.8438,237.1902,2411.0
2024-04-11 13:50:00,239.62,239.64,239.48,239.64,2270.0,237.1407,237.1605,237.0022,237.1605,2270.0
2024-04-11 13:55:00,239.63,239.63,239.38,239.49,4061.0,237.1506,237.1506,236.9032,237.012,4061.0
2024-04-11 14:00:00,239.53,239.71,239.49,239.71,2030.0,237.0516,237.2298,237.012,237.2298,2030.0
2024-04-11 14:05:00,239.75,240.01,239.75,239.88,2846.0,237.2694,237.5267,237.2694,237.398,2846.0
2024-04-11 14:10:00,239.87,239.92,239.77,239.79,2682.0,237.3881,237.4376,237.2892,237.3089,2682.0
2024-04-11 14:15:00,239.77,239.88,239.69,239.76,1813.0,237.2892,237.398,237.21,237.2793,1813.0
2024-04-11 14:20:00,239.6,239.71,239.6,239.71,760.0,237.1209,237.2298,237.1209,237.2298,760.0
2024-04-11 14:25:00,239.7,239.79,239.67,239.67,2719.0,237.2199,237.3089,237.1902,237.1902,2719.0
2024-04-11 14:30:00,239.73,239.85,239.71,239.85,2975.0,237.2496,237.3683,237.2298,237.3683,2975.0
2024-04-11 14:35:00,239.86,239.99,239.82,239.97,2377.0,237.3782,237.5069,237.3386,237.4871,2377.0
2024-04-11 14:40:00,239.98,240.08,239.88,240.03,3369.0,237.497,237.5959,237.398,237.5465,3369.0
2024-04-11 14:45:00,240.07,240.07,239.7,239.82,3802.0,237.586,237.586,237.2199,237.3386,3802.0
2024-04-11 14:50:00,239.79,239.9,239.69,239.82,3278.0,237.3089,237.4178,237.21,237.3386,3278.0
2024-04-11 14:55:00,239.83,240.04,239.82,239.91,3437.0,237.3485,237.5564,237.3386,237.4277,3437.0
2024-04-11 15:00:00,239.9,240.01,239.48,239.53,2610.0,237.4178,237.5267,237.0022,237.0516,2610.0
2024-04-11 15:05:00,239.63,239.77,239.63,239.68,1156.0,237.1506,237.2892,237.1506,237.2001,1156.0
2024-04-11 15:10:00,239.62,239.71,239.46,239.47,4554.0,237.1407,237.2298,236.9824,236.9923,4554.0
2024-04-11 15:15:00,239.54,239.63,239.43,239.44,5717.0,237.0615,237.1506,236.9527,236.9626,5717.0
2024-04-11 15:20:00,239.38,239.62,239.32,239.59,3133.0,236.9032,237.1407,236.8438,237.111,3133.0
2024-04-11 15:25:00,239.57,239.83,239.47,239.83,5685.0,237.0912,237.3485,236.9923,237.3485,5685.0
2024-04-11 15:30:00,239.79,239.82,239.41,239.52,6907.0,237.3089,237.3386,236.9329,237.0417,6907.0
2024-04-11 15:35:00,239.51,239.51,239.15,239.24,7847.0,237.0318,237.0318,236.6756,236.7646,7847.0
2024-04-11 15:40:00,239.28,239.59,239.25,239.52,12631.0,236.8042,237.111,236.7745,237.0417,12631.0
2024-04-11 15:45:00,239.5,239.57,239.21,239.27,16347.0,237.0219,237.0912,236.7349,236.7943,16347.0
2024-04-11 15:50:00,239.18,239.24,238.69,238.69,17434.0,236.7053,236.7646,236.2203,236.2203,17434.0
2024-04-11 15:55:00,238.73,238.87,238.13,238.16,31446.0,236.2599,236.3985,235.6661,235.6958,31446.0
2024-04-12 09:30:00,237.46,237.84,237.39,237.84,7606.0,235.0031,235.3791,234.9338,235.3791,7606.0
2024-04-12 09:35:00,238.7,238.7,238.49,238.5,700.0,236.2302,236.2302,236.0224,236.0323,700.0
2024-04-12 09:40:00,238.32,238.43,238.25,238.31,1100.0,235.8542,235.963,235.7849,235.8443,1100.0
2024-04-12 09:45:00,237.94,238.26,237.91,238.21,500.0,235.4781,235.7948,235.4484,235.7453,500.0
2024-04-12 09:50:00,238.23,238.49,237.96,238.38,2492.0,235.7651,236.0224,235.4979,235.9135,2492.0
2024-04-12 09:55:00,238.32,238.32,238.07,238.22,3036.0,235.8542,235.8542,235.6067,235.7552,3036.0
2024-04-12 10:00:00,237.81,237.99,237.66,237.66,1318.0,235.3494,235.5276,235.201,235.201,1318.0
2024-04-12 10:05:00,237.71,237.71,237.57,237.57,876.0,235.2505,235.2505,235.1119,235.1119,876.0
2024-04-12 10:10:00,237.62,237.71,237.36,237.36,900.0,235.1614,235.2505,234.9041,234.9041,900.0
2024-04-12 10:15:00,237.43,237.95,237.36,237.84,3687.0,234.9734,235.488,234.9041,235.3791,3687.0
2024-04-12 10:20:00,237.86,238.17,237.79,238.16,930.0,235.3989,235.7057,235.3296,235.6958,930.0
2024-04-12 10:25:00,238.22,238.25,237.72,238.08,3353.0,235.7552,235.7849,235.2604,235.6166,3353.0
2024-04-12 10:30:00,238.23,238.25,237.95,238.25,1431.0,235.7651,235.7849,235.488,235.7849,1431.0
2024-04-12 10:35:00,238.09,238.09,237.68,237.94,2474.0,235.6265,235.6265,235.2208,235.4781,2474.0
2024-04-12 10:40:00,237.98,237.98,237.61,237.81,2644.0,235.5177,235.5177,235.1515,235.3494,2644.0
2024-04-12 10:45:00,237.74,237.82,237.55,237.67,2644.0,235.2802,235.3593,235.0921,235.2109,2644.0
2024-04-12 10:50:00,237.69,237.87,237.69,237.79,4836.0,235.2307,235.4088,235.2307,235.3296,4836.0
2024-04-12 10:55:00,237.96,238.06,237.91,237.97,11601.0,235.4979,235.5968,235.4484,235.5078,11601.0
2024-04-12 11:00:00,237.89,238.01,237.79,237.89,2204.0,235.4286,235.5474,235.3296,235.4286,2204.0
2024-04-12 11:05:00,237.87,238.01,237.75,237.86,1823.0,235.4088,235.5474,235.2901,235.3989,1823.0
2024-04-12 11:10:00,237.91,238.29,237.91,238.2,11136.0,235.4484,235.8245,235.4484,235.7354,11136.0
2024-04-12 11:15:00,238.2,238.47,238.15,238.38,1635.0,235.7354,236.0026,235.6859,235.9135,1635.0
2024-04-12 11:20:00,238.37,238.52,238.23,238.24,2919.0,235.9036,236.0521,235.7651,235.775,2919.0
2024-04-12 11:25:00,238.14,238.28,238.14,238.26,1955.0,235.676,235.8146,235.676,235.7948,1955.0
2024-04-12 11:30:00,238.39,238.57,238.32,238.54,1449.0,235.9234,236.1016,235.8542,236.0719,1449.0
2024-04-12 11:35:00,238.51,238.59,238.23,238.23,2355.0,236.0422,236.1214,235.7651,235.7651,2355.0
2024-04-12 11:40:00,238.2,238.33,238.19,238.28,1784.0,235.7354,235.8641,235.7255,235.8146,1784.0
2024-04-12 11:45:00,238.34,238.34,237.97,238.14,3480.0,235.8739,235.8739,235.5078,235.676,3480.0
2024-04-12 11:50:00,238.07,238.07,237.87,237.91,1372.0,235.6067,235.6067,235.4088,235.4484,1372.0
2024-04-12 11:55:00,237.91,238.1,237.82,237.91,3735.0,235.4484,235.6364,235.3593,235.4484,3735.0
2024-04-12 12:00:00,237.69,237.81,237.69,237.81,500.0,235.2307,235.3494,235.2307,235.3494,500.0
2024-04-12 12:05:00,237.81,238.11,237.81,238.11,4764.0,235.3494,235.6463,235.3494,235.6463,4764.0
2024-04-12 12:10:00,237.95,238.03,237.69,237.69,975.0,235.488,235.5672,235.2307,235.2307,975.0
2024-04-12 12:15:00,237.75,237.75,237.46,237.5,1340.0,235.2901,235.2901,235.0031,235.0426,1340.0
2024-04-12 12:20:00,237.46,237.76,237.45,237.46,1650.0,235.0031,235.2999,234.9932,235.0031,1650.0
2024-04-12 12:25:00,237.55,237.55,237.39,237.45,622.0,235.0921,235.0921,234.9338,234.9932,622.0
2024-04-12 12:30:00,237.46,237.48,237.01,237.05,2851.0,235.0031,235.0228,234.5577,234.5973,2851.0
2024-04-12 12:35:00,236.99,236.99,236.24,236.34,1682.0,234.5379,234.5379,233.7957,233.8946,1682.0
2024-04-12 12:40:00,236.36,236.46,236.15,236.21,7231.0,233.9144,234.0134,233.7066,233.766,7231.0
2024-04-12 12:45:00,236.24,236.24,236.0,236.08,2435.0,233.7957,233.7957,233.5582,233.6373,2435.0
2024-04-12 12:50:00,236.13,236.3,236.13,236.15,2065.0,233.6868,233.8551,233.6868,233.7066,2065.0
2024-04-12 12:55:00,236.07,236.1,235.73,235.74,6979.0,233.6274,233.6571,233.291,233.3008,6979.0
2024-04-12 13:00:00,235.74,235.78,235.16,235.16,9134.0,233.3008,233.3404,232.7269,232.7269,9134.0
2024-04-12 13:05:00,235.19,235.23,234.83,234.99,6401.0,232.7565,232.7961,232.4003,232.5586,6401.0
2024-04-12 13:10:00,235.06,235.21,234.95,235.01,2004.0,232.6279,232.7763,232.519,232.5784,2004.0
2024-04-12 13:15:00,235.0,235.02,234.64,234.64,2778.0,232.5685,232.5883,232.2122,232.2122,2778.0
2024-04-12 13:20:00,234.36,234.36,234.27,234.28,1650.0,231.9351,231.9351,231.8461,231.856,1650.0
2024-04-12 13:25:00,234.48,234.48,234.27,234.28,3749.0,232.0539,232.0539,231.8461,231.856,3749.0
2024-04-12 13:30:00,234.25,234.28,234.02,234.07,7179.0,231.8263,231.856,231.5986,231.6481,7179.0
2024-04-12 13:35:00,234.08,234.36,234.08,234.26,11389.0,231.658,231.9351,231.658,231.8362,11389.0
2024-04-12 13:40:00,234.27,234.93,234.27,234.86,8442.0,231.8461,232.4992,231.8461,232.43,8442.0
2024-04-12 13:45:00,234.95,235.69,234.95,235.6,832.0,232.519,233.2514,232.519,233.1623,832.0
2024-04-12 13:50:00,235.53,235.54,235.03,235.03,13113.0,233.093,233.1029,232.5982,232.5982,13113.0
2024-04-12 13:55:00,234.91,235.03,234.38,234.51,11166.0,232.4794,232.5982,231.9549,232.0836,11166.0
2024-04-12 14:00:00,234.32,234.43,234.23,234.34,1100.0,231.8955,232.0044,231.8065,231.9153,1100.0
2024-04-12 14:05:00,234.51,234.98,234.51,234.59,2823.0,232.0836,232.5487,232.0836,232.1627,2823.0
2024-04-12 14:10:00,234.76,234.97,234.67,234.82,1123.0,232.331,232.5388,232.2419,232.3904,1123.0
2024-04-12 14:15:00,234.84,235.08,234.84,235.02,3000.0,232.4102,232.6477,232.4102,232.5883,3000.0
2024-04-12 14:20:00,234.99,235.18,234.82,235.09,9776.0,232.5586,232.7466,232.3904,232.6576,9776.0
2024-04-12 14:25:00,234.96,235.17,234.76,235.06,24985.0,232.5289,232.7367,232.331,232.6279,24985.0
2024-04-12 14:30:00,234.99,235.11,234.5,234.5,5736.0,232.5586,232.6774,232.0737,232.0737,5736.0
2024-04-12 14:35:00,234.56,234.56,234.19,234.34,6875.0,232.1331,232.1331,231.7669,231.9153,6875.0
2024-04-12 14:40:00,234.42,234.54,234.24,234.24,4244.0,231.9945,232.1133,231.8164,231.8164,4244.0
2024-04-12 14:45:00,234.28,234.28,234.14,234.18,700.0,231.856,231.856,231.7174,231.757,700.0
2024-04-12 14:50:00,234.2,234.43,234.19,234.37,1197.0,231.7768,232.0044,231.7669,231.945,1197.0
2024-04-12 14:55:00,234.29,234.5,234.28,234.48,2157.0,231.8659,232.0737,231.856,232.0539,2157.0
2024-04-12 15:00:00,234.39,234.46,234.28,234.35,1660.0,231.9648,232.0341,231.856,231.9252,1660.0
2024-04-12 15:05:00,234.34,234.36,234.0,234.23,4366.0,231.9153,231.9351,231.5789,231.8065,4366.0
2024-04-12 15:10:00,234.24,234.52,234.23,234.38,2002.0,231.8164,232.0935,231.8065,231.9549,2002.0
2024-04-12 15:15:00,234.35,234.38,234.22,234.28,2294.0,231.9252,231.9549,231.7966,231.856,2294.0
2024-04-12 15:20:00,234.31,234.46,234.23,234.3,12395.0,231.8856,232.0341,231.8065,231.8757,12395.0
2024-04-12 15:25:00,234.29,234.36,234.17,234.21,2628.0,231.8659,231.9351,231.7471,231.7867,2628.0
2024-04-12 15:30:00,234.21,234.64,234.14,234.64,3080.0,231.7867,232.2122,231.7174,232.2122,3080.0
2024-04-12 15:35:00,234.64,234.64,234.1,234.1,4722.0,232.2122,232.2122,231.6778,231.6778,4722.0
2024-04-12 15:40:00,234.19,234.94,234.19,234.92,4576.0,231.7669,232.5091,231.7669,232.4893,4576.0
2024-04-12 15:45:00,234.97,235.13,234.77,234.96,6517.0,232.5388,232.6972,232.3409,232.5289,6517.0
2024-04-12 15:50:00,234.91,235.04,234.69,234.71,10429.0,232.4794,232.6081,232.2617,232.2815,10429.0
2024-04-12 15:55:00,234.73,235.04,234.43,234.56,55863.0,232.3013,232.6081,232.0044,232.1331,55863.0
2024-04-15 09:30:00,237.38,237.38,236.68,236.84,10733.0,234.9239,234.9239,234.2311,234.3895,10733.0
2024-04-15 09:35:00,237.07,237.44,236.67,236.67,1900.0,234.6171,234.9833,234.2212,234.2212,1900.0
2024-04-15 09:40:00,236.66,237.01,236.62,237.0,1750.0,234.2113,234.5577,234.1717,234.5478,1750.0
2024-04-15 09:45:00,236.98,237.02,236.42,236.81,6811.0,234.528,234.5676,233.9738,234.3598,6811.0
2024-04-15 09:50:00,236.8,237.07,236.71,236.81,4450.0,234.3499,234.6171,234.2608,234.3598,4450.0
2024-04-15 09:55:00,236.88,236.97,236.58,236.85,2194.0,234.4291,234.5181,234.1322,234.3994,2194.0
2024-04-15 10:00:00,236.73,236.8,235.85,236.26,3143.0,234.2806,234.3499,233.4097,233.8155,3143.0
2024-04-15 10:05:00,236.41,236.45,236.2,236.38,5792.0,233.9639,234.0035,233.7561,233.9342,5792.0
2024-04-15 10:10:00,236.14,236.2,235.74,235.98,4901.0,233.6967,233.7561,233.3008,233.5384,4901.0
2024-04-15 10:15:00,235.99,236.25,235.95,236.07,1811.0,233.5483,233.8056,233.5087,233.6274,1811.0
2024-04-15 10:20:00,235.95,235.96,235.7,235.94,1600.0,233.5087,233.5186,233.2613,233.4988,1600.0
2024-04-15 10:25:00,235.94,236.05,235.83,236.05,4893.0,233.4988,233.6076,233.3899,233.6076,4893.0
2024-04-15 10:30:00,236.09,236.09,235.67,235.67,3301.0,233.6472,233.6472,233.2316,233.2316,3301.0
2024-04-15 10:35:00,235.49,235.62,234.76,234.76,3404.0,233.0534,233.1821,232.331,232.331,3404.0
2024-04-15 10:40:00,234.9,235.12,234.58,234.67,4682.0,232.4695,232.6873,232.1529,232.2419,4682.0
2024-04-15 10:45:00,234.59,234.83,234.39,234.69,3625.0,232.1627,232.4003,231.9648,232.2617,3625.0
2024-04-15 10:50:00,234.71,234.74,234.63,234.64,1240.0,232.2815,232.3112,232.2023,232.2122,1240.0
2024-04-15 10:55:00,234.64,234.73,234.61,234.67,1906.0,232.2122,232.3013,232.1825,232.2419,1906.0
2024-04-15 11:00:00,234.41,234.54,234.3,234.54,4977.0,231.9846,232.1133,231.8757,232.1133,4977.0
2024-04-15 11:05:00,234.5,234.57,234.45,234.57,1817.0,232.0737,232.143,232.0242,232.143,1817.0
2024-04-15 11:10:00,234.51,234.91,234.51,234.91,2918.0,232.0836,232.4794,232.0836,232.4794,2918.0
2024-04-15 11:15:00,234.91,235.13,234.89,235.13,1310.0,232.4794,232.6972,232.4596,232.6972,1310.0
2024-04-15 11:20:00,235.08,235.08,234.93,235.05,1088.0,232.6477,232.6477,232.4992,232.618,1088.0
2024-04-15 11:25:00,234.99,235.53,234.98,235.53,2893.0,232.5586,233.093,232.5487,233.093,2893.0
2024-04-15 11:30:00,235.48,235.48,235.3,235.3,3111.0,233.0435,233.0435,232.8654,232.8654,3111.0
2024-04-15 11:35:00,235.27,235.57,235.25,235.56,3019.0,232.8357,233.1326,232.8159,233.1227,3019.0
2024-04-15 11:40:00,235.59,235.79,235.57,235.69,3899.0,233.1524,233.3503,233.1326,233.2514,3899.0
2024-04-15 11:45:00,235.67,235.68,235.42,235.56,2277.0,233.2316,233.2415,232.9842,233.1227,2277.0
2024-04-15 11:50:00,235.64,235.95,235.64,235.95,1748.0,233.2019,233.5087,233.2019,233.5087,1748.0
2024-04-15 11:55:00,236.0,236.08,235.94,235.96,2802.0,233.5582,233.6373,233.4988,233.5186,2802.0
2024-04-15 12:00:00,236.01,236.09,235.94,236.04,2600.0,233.5681,233.6472,233.4988,233.5977,2600.0
2024-04-15 12:05:00,236.04,236.08,235.95,236.08,1413.0,233.5977,233.6373,233.5087,233.6373,1413.0
2024-04-15 12:10:00,236.06,236.07,235.84,235.84,3255.0,233.6175,233.6274,233.3998,233.3998,3255.0
2024-04-15 12:15:00,235.84,235.96,235.71,235.73,4430.0,233.3998,233.5186,233.2712,233.291,4430.0
2024-04-15 12:20:00,235.73,235.86,235.38,235.38,1808.0,233.291,233.4196,232.9446,232.9446,1808.0
2024-04-15 12:25:00,235.4,235.66,235.34,235.66,2324.0,232.9644,233.2217,232.905,233.2217,2324.0
2024-04-15 12:30:00,235.59,235.63,235.39,235.39,12255.0,233.1524,233.192,232.9545,232.9545,12255.0
2024-04-15 12:35:00,235.34,235.34,235.2,235.25,804.0,232.905,232.905,232.7664,232.8159,804.0
2024-04-15 12:40:00,235.27,235.27,235.19,235.19,443.0,232.8357,232.8357,232.7565,232.7565,443.0
2024-04-15 12:45:00,235.07,235.27,235.07,235.23,1325.0,232.6378,232.8357,232.6378,232.7961,1325.0
2024-04-15 12:50:00,235.17,235.27,235.1,235.14,1379.0,232.7367,232.8357,232.6675,232.7071,1379.0
2024-04-15 12:55:00,235.2,235.2,234.89,235.13,2043.0,232.7664,232.7664,232.4596,232.6972,2043.0
2024-04-15 13:00:00,235.08,235.08,234.97,235.03,1200.0,232.6477,232.6477,232.5388,232.5982,1200.0
2024-04-15 13:05:00,234.95,235.02,234.94,234.94,700.0,232.519,232.5883,232.5091,232.5091,700.0
2024-04-15 13:10:00,234.98,234.98,234.71,234.72,619.0,232.5487,232.5487,232.2815,232.2914,619.0
2024-04-15 13:15:00,234.69,234.82,234.39,234.39,1473.0,232.2617,232.3904,231.9648,231.9648,1473.0
2024-04-15 13:20:00,234.47,234.47,234.32,234.39,1452.0,232.044,232.044,231.8955,231.9648,1452.0
2024-04-15 13:25:00,234.39,234.39,234.21,234.26,913.0,231.9648,231.9648,231.7867,231.8362,913.0
2024-04-15 13:30:00,234.09,234.09,233.78,233.78,3678.0,231.6679,231.6679,231.3611,231.3611,3678.0
2024-04-15 13:35:00,233.88,233.98,233.82,233.82,1314.0,231.4601,231.5591,231.4007,231.4007,1314.0
2024-04-15 13:40:00,233.82,233.99,233.82,233.89,2029.0,231.4007,231.569,231.4007,231.47,2029.0
2024-04-15 13:45:00,234.0,234.03,233.83,233.95,1601.0,231.5789,231.6085,231.4106,231.5294,1601.0
2024-04-15 13:50:00,233.91,233.97,233.62,233.97,1840.0,231.4898,231.5492,231.2028,231.5492,1840.0
2024-04-15 13:55:00,233.9,234.05,233.81,233.85,6620.0,231.4799,231.6283,231.3908,231.4304,6620.0
2024-04-15 14:00:00,233.87,233.97,233.73,233.75,1279.0,231.4502,231.5492,231.3116,231.3314,1279.0
2024-04-15 14:05:00,233.72,233.81,233.41,233.5,2368.0,231.3018,231.3908,230.995,231.084,2368.0
2024-04-15 14:10:00,233.31,233.5,233.3,233.5,1292.0,230.896,231.084,230.8861,231.084,1292.0
2024-04-15 14:15:00,233.52,233.57,233.44,233.45,1857.0,231.1038,231.1533,231.0246,231.0345,1857.0
2024-04-15 14:20:00,233.64,233.8,233.49,233.49,2041.0,231.2226,231.3809,231.0741,231.0741,2041.0
2024-04-15 14:25:00,233.64,233.79,233.64,233.66,924.0,231.2226,231.371,231.2226,231.2424,924.0
2024-04-15 14:30:00,233.57,233.92,233.55,233.78,1262.0,231.1533,231.4997,231.1335,231.3611,1262.0
2024-04-15 14:35:00,233.88,234.0,233.71,233.72,1000.0,231.4601,231.5789,231.2919,231.3018,1000.0
2024-04-15 14:40:00,233.81,233.83,233.56,233.6,1714.0,231.3908,231.4106,231.1434,231.183,1714.0
2024-04-15 14:45:00,233.52,233.55,233.15,233.15,1543.0,231.1038,231.1335,230.7376,230.7376,1543.0
2024-04-15 14:50:00,233.11,233.11,232.76,232.76,978.0,230.6981,230.6981,230.3517,230.3517,978.0
2024-04-15 14:55:00,232.64,233.05,232.64,233.05,10912.0,230.2329,230.6387,230.2329,230.6387,10912.0
2024-04-15 15:00:00,233.04,233.07,232.6,232.6,1902.0,230.6288,230.6585,230.1933,230.1933,1902.0
2024-04-15 15:05:00,232.46,232.6,232.41,232.58,3591.0,230.0548,230.1933,230.0053,230.1735,3591.0
2024-04-15 15:10:00,232.63,232.76,232.5,232.58,3047.0,230.223,230.3517,230.0944,230.1735,3047.0
2024-04-15 15:15:00,232.5,232.5,231.94,231.94,1633.0,230.0944,230.0944,229.5402,229.5402,1633.0
2024-04-15 15:20:00,231.95,232.53,231.95,232.41,3134.0,229.5501,230.1241,229.5501,230.0053,3134.0
2024-04-15 15:25:00,232.48,232.56,232.34,232.42,2200.0,230.0746,230.1538,229.936,230.0152,2200.0
2024-04-15 15:30:00,232.45,232.99,232.45,232.78,4606.0,230.0449,230.5793,230.0449,230.3715,4606.0
2024-04-15 15:35:00,232.75,232.81,232.24,232.31,3976.0,230.3418,230.4012,229.8371,229.9063,3976.0
2024-04-15 15:40:00,232.24,232.29,231.96,232.0,8548.0,229.8371,229.8865,229.56,229.5995,8548.0
2024-04-15 15:45:00,231.97,232.51,231.88,232.51,10194.0,229.5699,230.1043,229.4808,230.1043,10194.0
2024-04-15 15:50:00,232.49,232.55,232.24,232.52,17795.0,230.0845,230.1439,229.8371,230.1142,17795.0
2024-04-15 15:55:00,232.51,232.66,231.98,232.07,41594.0,230.1043,230.2527,229.5798,229.6688,41594.0
2024-04-16 09:30:00,232.0,233.22,231.41,233.22,12102.0,229.5995,230.8069,229.0157,230.8069,12102.0
2024-04-16 09:35:00,232.9,233.6,232.9,233.3,2081.0,230.4902,231.183,230.4902,230.8861,2081.0
2024-04-16 09:40:00,233.39,233.42,233.08,233.28,1999.0,230.9752,231.0049,230.6684,230.8663,1999.0
2024-04-16 09:45:00,233.23,233.47,233.23,233.31,902.0,230.8168,231.0543,230.8168,230.896,902.0
2024-04-16 09:50:00,233.48,233.5,232.99,232.99,7372.0,231.0642,231.084,230.5793,230.5793,7372.0
2024-04-16 09:55:00,232.84,233.15,232.81,232.88,6282.0,230.4309,230.7376,230.4012,230.4704,6282.0
2024-04-16 10:00:00,232.44,232.57,231.71,232.03,8983.0,230.035,230.1636,229.3125,229.6292,8983.0
2024-04-16 10:05:00,231.92,232.49,231.89,232.36,3879.0,229.5204,230.0845,229.4907,229.9558,3879.0
2024-04-16 10:10:00,232.6,232.84,232.49,232.75,1808.0,230.1933,230.4309,230.0845,230.3418,1808.0
2024-04-16 10:15:00,232.64,232.79,232.49,232.49,2971.0,230.2329,230.3814,230.0845,230.0845,2971.0
2024-04-16 10:20:00,232.35,232.65,232.35,232.36,2675.0,229.9459,230.2428,229.9459,229.9558,2675.0
2024-04-16 10:25:00,232.45,232.45,232.25,232.31,2214.0,230.0449,230.0449,229.847,229.9063,2214.0
2024-04-16 10:30:00,232.2,232.24,232.06,232.18,4551.0,229.7975,229.8371,229.6589,229.7777,4551.0
2024-04-16 10:35:00,232.07,232.45,231.92,232.37,7455.0,229.6688,230.0449,229.5204,229.9657,7455.0
2024-04-16 10:40:00,232.41,232.72,232.39,232.72,4970.0,230.0053,230.3121,229.9855,230.3121,4970.0
2024-04-16 10:45:00,232.76,232.79,232.57,232.61,2389.0,230.3517,230.3814,230.1636,230.2032,2389.0
2024-04-16 10:50:00,232.57,232.59,232.28,232.38,1265.0,230.1636,230.1834,229.8766,229.9756,1265.0
2024-04-16 10:55:00,232.13,232.15,232.0,232.0,1191.0,229.7282,229.748,229.5995,229.5995,1191.0
2024-04-16 11:00:00,232.06,232.4,232.0,232.13,3565.0,229.6589,229.9954,229.5995,229.7282,3565.0
2024-04-16 11:05:00,232.13,232.38,232.13,232.16,1509.0,229.7282,229.9756,229.7282,229.7579,1509.0
2024-04-16 11:10:00,232.09,232.11,231.77,232.0,5504.0,229.6886,229.7084,229.3719,229.5995,5504.0
2024-04-16 11:15:00,232.0,232.17,231.84,232.11,6910.0,229.5995,229.7678,229.4412,229.7084,6910.0
2024-04-16 11:20:00,231.95,232.2,231.9,232.16,2111.0,229.5501,229.7975,229.5006,229.7579,2111.0
2024-04-16 11:25:00,232.06,232.24,232.06,232.22,700.0,229.6589,229.8371,229.6589,229.8173,700.0
2024-04-16 11:30:00,232.23,232.33,232.14,232.25,2625.0,229.8272,229.9261,229.7381,229.847,2625.0
2024-04-16 11:35:00,232.19,232.35,232.11,232.31,1455.0,229.7876,229.9459,229.7084,229.9063,1455.0
2024-04-16 11:40:00,232.38,232.58,232.37,232.58,1591.0,229.9756,230.1735,229.9657,230.1735,1591.0
2024-04-16 11:45:00,232.45,232.84,232.45,232.61,3120.0,230.0449,230.4309,230.0449,230.2032,3120.0
2024-04-16 11:50:00,232.69,233.0,232.63,232.98,2729.0,230.2824,230.5892,230.223,230.5694,2729.0
2024-04-16 11:55:00,232.98,233.1,232.34,232.38,10518.0,230.5694,230.6882,229.936,229.9756,10518.0
2024-04-16 12:00:00,232.37,232.37,232.22,232.22,1123.0,229.9657,229.9657,229.8173,229.8173,1123.0
2024-04-16 12:05:00,232.17,232.19,232.17,232.19,300.0,229.7678,229.7876,229.7678,229.7876,300.0
2024-04-16 12:10:00,232.42,232.64,232.4,232.4,1037.0,230.0152,230.2329,229.9954,229.9954,1037.0
2024-04-16 12:15:00,232.42,232.61,232.41,232.61,300.0,230.0152,230.2032,230.0053,230.2032,300.0
2024-04-16 12:20:00,232.49,232.6,232.49,232.55,836.0,230.0845,230.1933,230.0845,230.1439,836.0
2024-04-16 12:25:00,232.6,232.69,232.59,232.63,609.0,230.1933,230.2824,230.1834,230.223,609.0
2024-04-16 12:30:00,232.64,232.85,232.64,232.71,900.0,230.2329,230.4408,230.2329,230.3022,900.0
2024-04-16 12:35:00,232.64,232.78,232.61,232.78,1307.0,230.2329,230.3715,230.2032,230.3715,1307.0
2024-04-16 12:40:00,232.77,232.77,232.68,232.72,801.0,230.3616,230.3616,230.2725,230.3121,801.0
2024-04-16 12:45:00,232.61,232.73,232.56,232.73,1961.0,230.2032,230.322,230.1538,230.322,1961.0
2024-04-16 12:50:00,232.65,232.65,232.65,232.65,100.0,230.2428,230.2428,230.2428,230.2428,100.0
2024-04-16 12:55:00,232.59,232.65,232.5,232.61,1422.0,230.1834,230.2428,230.0944,230.2032,1422.0
2024-04-16 13:00:00,232.53,232.53,232.27,232.31,604.0,230.1241,230.1241,229.8668,229.9063,604.0
2024-04-16 13:05:00,232.23,232.29,232.08,232.21,2107.0,229.8272,229.8865,229.6787,229.8074,2107.0
2024-04-16 13:10:00,232.13,232.36,232.04,232.36,1917.0,229.7282,229.9558,229.6391,229.9558,1917.0
2024-04-16 13:15:00,232.24,232.4,232.18,232.34,1844.0,229.8371,229.9954,229.7777,229.936,1844.0
2024-04-16 13:20:00,232.25,232.32,232.15,232.22,2038.0,229.847,229.9162,229.748,229.8173,2038.0
2024-04-16 13:25:00,232.16,232.34,232.16,232.22,1830.0,229.7579,229.936,229.7579,229.8173,1830.0
2024-04-16 13:30:00,232.11,232.12,231.58,232.12,2006.0,229.7084,229.7183,229.1839,229.7183,2006.0
2024-04-16 13:35:00,232.14,232.37,232.08,232.08,2179.0,229.7381,229.9657,229.6787,229.6787,2179.0
2024-04-16 13:40:00,232.2,232.48,232.15,232.29,1645.0,229.7975,230.0746,229.748,229.8865,1645.0
2024-04-16 13:45:00,232.19,232.25,232.0,232.0,2022.0,229.7876,229.847,229.5995,229.5995,2022.0
2024-04-16 13:50:00,232.06,232.15,231.76,232.13,2770.0,229.6589,229.748,229.362,229.7282,2770.0
2024-04-16 13:55:00,231.97,232.22,231.97,232.22,1619.0,229.5699,229.8173,229.5699,229.8173,1619.0
2024-04-16 14:00:00,232.08,232.15,231.9,232.12,1400.0,229.6787,229.748,229.5006,229.7183,1400.0
2024-04-16 14:05:00,232.14,232.65,232.01,232.65,3018.0,229.7381,230.2428,229.6094,230.2428,3018.0
2024-04-16 14:10:00,232.49,232.67,232.2,232.21,1601.0,230.0845,230.2626,229.7975,229.8074,1601.0
2024-04-16 14:15:00,232.25,232.25,231.82,231.82,2289.0,229.847,229.847,229.4214,229.4214,2289.0
2024-04-16 14:20:00,231.77,231.8,231.53,231.66,3049.0,229.3719,229.4016,229.1344,229.2631,3049.0
2024-04-16 14:25:00,231.86,231.86,231.45,231.53,1388.0,229.461,229.461,229.0552,229.1344,1388.0
2024-04-16 14:30:00,231.68,231.87,231.57,231.87,4740.0,229.2829,229.4709,229.174,229.4709,4740.0
2024-04-16 14:35:00,231.83,231.85,231.68,231.77,1641.0,229.4313,229.4511,229.2829,229.3719,1641.0
2024-04-16 14:40:00,231.74,232.03,231.74,231.99,2303.0,229.3422,229.6292,229.3422,229.5897,2303.0
2024-04-16 14:45:00,231.84,231.99,231.8,231.92,1645.0,229.4412,229.5897,229.4016,229.5204,1645.0
2024-04-16 14:50:00,232.01,232.53,232.01,232.46,2588.0,229.6094,230.1241,229.6094,230.0548,2588.0
2024-04-16 14:55:00,232.52,232.64,232.38,232.61,2455.0,230.1142,230.2329,229.9756,230.2032,2455.0
2024-04-16 15:00:00,232.71,232.73,232.41,232.5,3428.0,230.3022,230.322,230.0053,230.0944,3428.0
2024-04-16 15:05:00,232.42,232.53,232.07,232.19,3741.0,230.0152,230.1241,229.6688,229.7876,3741.0
2024-04-16 15:10:00,232.19,232.35,232.03,232.07,12435.0,229.7876,229.9459,229.6292,229.6688,12435.0
2024-04-16 15:15:00,232.09,232.33,231.95,232.17,49614.0,229.6886,229.9261,229.5501,229.7678,49614.0
2024-04-16 15:20:00,232.18,232.42,232.08,232.41,2018.0,229.7777,230.0152,229.6787,230.0053,2018.0
2024-04-16 15:25:00,232.35,232.7,232.06,232.6,33021.0,229.9459,230.2923,229.6589,230.1933,33021.0
2024-04-16 15:30:00,232.56,232.56,231.53,231.53,3393.0,230.1538,230.1538,229.1344,229.1344,3393.0
2024-04-16 15:35:00,231.38,231.72,231.17,231.49,6108.0,228.986,229.3224,228.7781,229.0948,6108.0
2024-04-16 15:40:00,231.49,231.71,231.33,231.71,3846.0,229.0948,229.3125,228.9365,229.3125,3846.0
2024-04-16 15:45:00,231.78,231.78,231.43,231.75,3593.0,229.3818,229.3818,229.0354,229.3521,3593.0
2024-04-16 15:50:00,231.68,232.06,231.64,231.91,9458.0,229.2829,229.6589,229.2433,229.5105,9458.0
2024-04-16 15:55:00,231.88,231.91,231.33,231.36,27636.0,229.4808,229.5105,228.9365,228.9662,27636.0
2024-04-17 09:30:00,232.12,232.42,231.05,231.05,7604.0,229.7183,230.0152,228.6594,228.6594,7604.0
2024-04-17 09:35:00,231.3,231.64,230.99,231.64,1296.0,228.9068,229.2433,228.6,229.2433,1296.0
2024-04-17 09:40:00,231.81,232.03,231.61,231.67,1314.0,229.4115,229.6292,229.2136,229.273,1314.0
2024-04-17 09:45:00,231.76,231.76,231.27,231.28,1100.0,229.362,229.362,228.8771,228.887,1100.0
2024-04-17 09:50:00,231.43,231.59,231.09,231.58,3820.0,229.0354,229.1938,228.699,229.1839,3820.0
2024-04-17 09:55:00,231.48,231.48,231.27,231.47,600.0,229.0849,229.0849,228.8771,229.075,600.0
2024-04-17 10:00:00,231.28,231.74,231.23,231.54,3815.0,228.887,229.3422,228.8375,229.1443,3815.0
2024-04-17 10:05:00,231.66,232.14,231.66,232.14,5438.0,229.2631,229.7381,229.2631,229.7381,5438.0
2024-04-17 10:10:00,232.12,232.43,232.0,232.0,5621.0,229.7183,230.0251,229.5995,229.5995,5621.0
2024-04-17 10:15:00,232.14,232.16,231.94,231.95,1594.0,229.7381,229.7579,229.5402,229.5501,1594.0
2024-04-17 10:20:00,232.02,232.2,232.01,232.05,1583.0,229.6193,229.7975,229.6094,229.649,1583.0
2024-04-17 10:25:00,232.18,232.51,232.18,232.29,3911.0,229.7777,230.1043,229.7777,229.8865,3911.0
2024-04-17 10:30:00,232.33,232.34,232.11,232.12,1538.0,229.9261,229.936,229.7084,229.7183,1538.0
2024-04-17 10:35:00,232.01,232.04,231.78,231.78,1403.0,229.6094,229.6391,229.3818,229.3818,1403.0
2024-04-17 10:40:00,231.69,231.91,231.68,231.89,3461.0,229.2928,229.5105,229.2829,229.4907,3461.0
2024-04-17 10:45:00,231.99,232.28,231.98,232.28,5938.0,229.5897,229.8766,229.5798,229.8766,5938.0
2024-04-17 10:50:00,232.15,232.15,231.69,232.0,3088.0,229.748,229.748,229.2928,229.5995,3088.0
2024-04-17 10:55:00,231.99,232.11,231.87,232.02,2100.0,229.5897,229.7084,229.4709,229.6193,2100.0
2024-04-17 11:00:00,231.87,232.09,231.86,231.94,3444.0,229.4709,229.6886,229.461,229.5402,3444.0
2024-04-17 11:05:00,232.1,232.1,231.89,231.99,500.0,229.6985,229.6985,229.4907,229.5897,500.0
2024-04-17 11:10:00,231.96,231.96,231.82,231.83,1407.0,229.56,229.56,229.4214,229.4313,1407.0
2024-04-17 11:15:00,231.85,231.88,231.77,231.88,811.0,229.4511,229.4808,229.3719,229.4808,811.0
2024-04-17 11:20:00,231.83,231.84,231.78,231.78,937.0,229.4313,229.4412,229.3818,229.3818,937.0
2024-04-17 11:25:00,231.86,231.94,231.68,231.69,5576.0,229.461,229.5402,229.2829,229.2928,5576.0
2024-04-17 11:30:00,231.62,231.62,231.27,231.37,4440.0,229.2235,229.2235,228.8771,228.9761,4440.0
2024-04-17 11:35:00,231.28,231.41,231.28,231.41,2969.0,228.887,229.0157,228.887,229.0157,2969.0
2024-04-17 11:40:00,231.37,231.56,231.36,231.49,2217.0,228.9761,229.1641,228.9662,229.0948,2217.0
2024-04-17 11:45:00,231.5,231.51,231.34,231.34,517.0,229.1047,229.1146,228.9464,228.9464,517.0
2024-04-17 11:50:00,231.34,231.39,231.29,231.38,2161.0,228.9464,228.9959,228.8969,228.986,2161.0
2024-04-17 11:55:00,231.34,231.39,231.3,231.39,841.0,228.9464,228.9959,228.9068,228.9959,841.0
2024-04-17 12:00:00,231.37,231.42,231.26,231.26,1962.0,228.9761,229.0255,228.8672,228.8672,1962.0
2024-04-17 12:05:00,231.15,231.15,230.85,230.86,5901.0,228.7583,228.7583,228.4614,228.4713,5901.0
2024-04-17 12:10:00,230.97,231.44,230.9,231.41,14286.0,228.5802,229.0453,228.5109,229.0157,14286.0
2024-04-17 12:15:00,231.38,231.38,231.24,231.27,1860.0,228.986,228.986,228.8474,228.8771,1860.0
2024-04-17 12:20:00,231.26,231.66,231.26,231.66,3300.0,228.8672,229.2631,228.8672,229.2631,3300.0
2024-04-17 12:25:00,231.59,231.85,231.58,231.68,3009.0,229.1938,229.4511,229.1839,229.2829,3009.0
2024-04-17 12:30:00,231.58,231.6,231.43,231.55,1223.0,229.1839,229.2037,229.0354,229.1542,1223.0
2024-04-17 12:35:00,231.42,231.51,231.39,231.4,2453.0,229.0255,229.1146,228.9959,229.0058,2453.0
2024-04-17 12:40:00,231.44,231.54,231.27,231.34,2275.0,229.0453,229.1443,228.8771,228.9464,2275.0
2024-04-17 12:45:00,231.3,231.35,231.19,231.26,3913.0,228.9068,228.9563,228.7979,228.8672,3913.0
2024-04-17 12:50:00,231.26,231.4,231.16,231.16,6107.0,228.8672,229.0058,228.7682,228.7682,6107.0
2024-04-17 12:55:00,231.23,231.25,230.97,230.97,4613.0,228.8375,228.8573,228.5802,228.5802,4613.0
2024-04-17 13:00:00,231.06,231.19,230.94,231.01,4084.0,228.6693,228.7979,228.5505,228.6198,4084.0
2024-04-17 13:05:00,230.95,231.06,230.8,231.01,3541.0,228.5604,228.6693,228.412,228.6198,3541.0
2024-04-17 13:10:00,230.99,231.16,230.97,231.15,1900.0,228.6,228.7682,228.5802,228.7583,1900.0
2024-04-17 13:15:00,231.18,231.36,231.18,231.26,3233.0,228.788,228.9662,228.788,228.8672,3233.0
2024-04-17 13:20:00,231.39,231.51,231.38,231.38,1579.0,228.9959,229.1146,228.986,228.986,1579.0
2024-04-17 13:25:00,231.43,231.45,231.3,231.42,2563.0,229.0354,229.0552,228.9068,229.0255,2563.0
2024-04-17 13:30:00,231.36,231.36,231.11,231.12,1781.0,228.9662,228.9662,228.7188,228.7287,1781.0
2024-04-17 13:35:00,231.1,231.15,231.01,231.1,1382.0,228.7089,228.7583,228.6198,228.7089,1382.0
2024-04-17 13:40:00,231.06,231.16,230.95,231.03,1382.0,228.6693,228.7682,228.5604,228.6396,1382.0
2024-04-17 13:45:00,231.03,231.26,231.02,231.26,1680.0,228.6396,228.8672,228.6297,228.8672,1680.0
2024-04-17 13:50:00,231.3,231.48,231.24,231.31,2965.0,228.9068,229.0849,228.8474,228.9167,2965.0
2024-04-17 13:55:00,231.38,231.45,231.29,231.4,3518.0,228.986,229.0552,228.8969,229.0058,3518.0
2024-04-17 14:00:00,231.32,231.35,231.25,231.31,2076.0,228.9266,228.9563,228.8573,228.9167,2076.0
2024-04-17 14:05:00,231.26,231.34,231.13,231.14,2755.0,228.8672,228.9464,228.7385,228.7484,2755.0
2024-04-17 14:10:00,231.16,231.16,231.06,231.13,1452.0,228.7682,228.7682,228.6693,228.7385,1452.0
2024-04-17 14:15:00,231.06,231.16,230.92,231.11,2744.0,228.6693,228.7682,228.5307,228.7188,2744.0
2024-04-17 14:20:00,231.1,231.12,230.94,230.96,1245.0,228.7089,228.7287,228.5505,228.5703,1245.0
2024-04-17 14:25:00,230.98,231.1,230.95,231.0,1319.0,228.5901,228.7089,228.5604,228.6099,1319.0
2024-04-17 14:30:00,230.98,231.04,230.88,230.89,1124.0,228.5901,228.6495,228.4911,228.501,1124.0
2024-04-17 14:35:00,230.92,230.99,230.84,230.94,1582.0,228.5307,228.6,228.4515,228.5505,1582.0
2024-04-17 14:40:00,230.98,231.49,230.98,231.48,3614.0,228.5901,229.0948,228.5901,229.0849,3614.0
2024-04-17 14:45:00,231.58,231.59,231.27,231.28,1802.0,229.1839,229.1938,228.8771,228.887,1802.0
2024-04-17 14:50:00,231.25,231.32,230.64,230.72,1504.0,228.8573,228.9266,228.2536,228.3328,1504.0
2024-04-17 14:55:00,230.7,230.81,230.48,230.56,2511.0,228.313,228.4219,228.0953,228.1744,2511.0
2024-04-17 15:00:00,230.56,230.56,230.36,230.46,2000.0,228.1744,228.1744,227.9765,228.0755,2000.0
2024-04-17 15:05:00,230.51,230.51,230.33,230.33,771.0,228.125,228.125,227.9468,227.9468,771.0
2024-04-17 15:10:00,230.33,230.38,230.08,230.31,10701.0,227.9468,227.9963,227.6994,227.927,10701.0
2024-04-17 15:15:00,230.35,230.66,230.33,230.66,4676.0,227.9666,228.2734,227.9468,228.2734,4676.0
2024-04-17 15:20:00,230.76,230.97,230.61,230.95,3382.0,228.3724,228.5802,228.2239,228.5604,3382.0
2024-04-17 15:25:00,231.04,231.11,230.91,230.92,1831.0,228.6495,228.7188,228.5208,228.5307,1831.0
2024-04-17 15:30:00,230.99,231.19,230.98,231.09,2763.0,228.6,228.7979,228.5901,228.699,2763.0
2024-04-17 15:35:00,231.05,231.08,230.64,230.72,4396.0,228.6594,228.6891,228.2536,228.3328,4396.0
2024-04-17 15:40:00,230.88,231.3,230.74,231.26,5326.0,228.4911,228.9068,228.3526,228.8672,5326.0
2024-04-17 15:45:00,231.22,231.22,230.68,230.84,19102.0,228.8276,228.8276,228.2932,228.4515,19102.0
2024-04-17 15:50:00,230.84,231.02,230.54,230.87,15790.0,228.4515,228.6297,228.1547,228.4812,15790.0
2024-04-17 15:55:00,230.82,230.9,230.41,230.43,68100.0,228.4318,228.5109,228.026,228.0458,68100.0
2024-04-18 09:30:00,233.03,234.97,233.03,233.91,10674.0,230.6189,232.5388,230.6189,231.4898,10674.0
2024-04-18 09:35:00,233.5,233.76,233.5,233.76,400.0,231.084,231.3413,231.084,231.3413,400.0
2024-04-18 09:40:00,233.72,233.76,233.4,233.57,6592.0,231.3018,231.3413,230.9851,231.1533,6592.0
2024-04-18 09:45:00,233.59,233.75,233.51,233.72,1953.0,231.1731,231.3314,231.0939,231.3018,1953.0
2024-04-18 09:50:00,233.67,234.11,233.67,234.11,1527.0,231.2523,231.6877,231.2523,231.6877,1527.0
2024-04-18 09:55:00,234.32,234.49,234.32,234.49,700.0,231.8955,232.0638,231.8955,232.0638,700.0
2024-04-18 10:00:00,234.76,234.89,234.14,234.4,5911.0,232.331,232.4596,231.7174,231.9747,5911.0
2024-04-18 10:05:00,234.53,235.24,234.53,235.24,4883.0,232.1034,232.806,232.1034,232.806,4883.0
2024-04-18 10:10:00,234.94,234.94,234.55,234.56,1513.0,232.5091,232.5091,232.1232,232.1331,1513.0
2024-04-18 10:15:00,234.77,234.88,234.32,234.6,2013.0,232.3409,232.4497,231.8955,232.1726,2013.0
2024-04-18 10:20:00,234.48,234.77,234.34,234.76,1896.0,232.0539,232.3409,231.9153,232.331,1896.0
2024-04-18 10:25:00,234.77,234.97,234.72,234.97,2009.0,232.3409,232.5388,232.2914,232.5388,2009.0
2024-04-18 10:30:00,234.97,235.37,234.94,235.31,3450.0,232.5388,232.9347,232.5091,232.8753,3450.0
2024-04-18 10:35:00,235.41,235.59,235.31,235.45,5974.0,232.9743,233.1524,232.8753,233.0139,5974.0
2024-04-18 10:40:00,235.44,235.48,235.23,235.23,1268.0,233.004,233.0435,232.7961,232.7961,1268.0
2024-04-18 10:45:00,235.33,235.65,235.27,235.62,4233.0,232.8951,233.2118,232.8357,233.1821,4233.0
2024-04-18 10:50:00,235.79,235.97,235.61,235.93,7259.0,233.3503,233.5285,233.1722,233.4889,7259.0
2024-04-18 10:55:00,235.66,235.87,235.52,235.62,6904.0,233.2217,233.4295,233.0831,233.1821,6904.0
2024-04-18 11:00:00,235.81,235.81,235.68,235.7,2127.0,233.3701,233.3701,233.2415,233.2613,2127.0
2024-04-18 11:05:00,235.84,235.85,235.57,235.64,2401.0,233.3998,233.4097,233.1326,233.2019,2401.0
2024-04-18 11:10:00,235.62,235.79,235.56,235.73,4620.0,233.1821,233.3503,233.1227,233.291,4620.0
2024-04-18 11:15:00,235.73,235.78,235.34,235.34,4926.0,233.291,233.3404,232.905,232.905,4926.0
2024-04-18 11:20:00,235.43,235.75,235.43,235.74,2307.0,232.9941,233.3107,232.9941,233.3008,2307.0
2024-04-18 11:25:00,235.82,235.82,235.33,235.33,5142.0,233.38,233.38,232.8951,232.8951,5142.0
2024-04-18 11:30:00,235.34,235.34,235.15,235.25,2183.0,232.905,232.905,232.717,232.8159,2183.0
2024-04-18 11:35:00,235.24,235.39,235.03,235.15,3571.0,232.806,232.9545,232.5982,232.717,3571.0
2024-04-18 11:40:00,235.09,235.1,234.75,234.87,1700.0,232.6576,232.6675,232.3211,232.4399,1700.0
2024-04-18 11:45:00,234.92,235.1,234.88,235.08,2300.0,232.4893,232.6675,232.4497,232.6477,2300.0
2024-04-18 11:50:00,235.11,235.41,235.04,235.27,8977.0,232.6774,232.9743,232.6081,232.8357,8977.0
2024-04-18 11:55:00,235.25,235.6,235.24,235.38,6683.0,232.8159,233.1623,232.806,232.9446,6683.0
2024-04-18 12:00:00,235.37,235.42,235.28,235.28,1029.0,232.9347,232.9842,232.8456,232.8456,1029.0
2024-04-18 12:05:00,235.32,235.32,235.1,235.13,2656.0,232.8852,232.8852,232.6675,232.6972,2656.0
2024-04-18 12:10:00,235.16,235.16,234.77,234.77,1205.0,232.7269,232.7269,232.3409,232.3409,1205.0
2024-04-18 12:15:00,234.85,234.94,234.85,234.93,500.0,232.4201,232.5091,232.4201,232.4992,500.0
2024-04-18 12:20:00,234.87,235.03,234.73,234.79,1700.0,232.4399,232.5982,232.3013,232.3607,1700.0
2024-04-18 12:25:00,234.86,234.96,234.73,234.81,1407.0,232.43,232.5289,232.3013,232.3805,1407.0
2024-04-18 12:30:00,234.88,235.26,234.86,235.01,6515.0,232.4497,232.8258,232.43,232.5784,6515.0
2024-04-18 12:35:00,235.19,235.71,235.19,235.31,6494.0,232.7565,233.2712,232.7565,232.8753,6494.0
2024-04-18 12:40:00,235.46,235.46,235.31,235.31,550.0,233.0237,233.0237,232.8753,232.8753,550.0
2024-04-18 12:45:00,235.49,235.49,235.2,235.26,2801.0,233.0534,233.0534,232.7664,232.8258,2801.0
2024-04-18 12:50:00,235.3,235.3,235.09,235.19,1836.0,232.8654,232.8654,232.6576,232.7565,1836.0
2024-04-18 12:55:00,235.35,235.43,235.28,235.34,2728.0,232.9149,232.9941,232.8456,232.905,2728.0
2024-04-18 13:00:00,235.34,235.44,235.18,235.21,1878.0,232.905,233.004,232.7466,232.7763,1878.0
2024-04-18 13:05:00,235.18,235.18,234.99,235.05,1071.0,232.7466,232.7466,232.5586,232.618,1071.0
2024-04-18 13:10:00,234.95,234.95,234.88,234.88,600.0,232.519,232.519,232.4497,232.4497,600.0
2024-04-18 13:15:00,234.86,234.86,234.47,234.64,3544.0,232.43,232.43,232.044,232.2122,3544.0
2024-04-18 13:20:00,234.7,234.7,234.15,234.2,2298.0,232.2716,232.2716,231.7273,231.7768,2298.0
2024-04-18 13:25:00,234.34,234.71,234.33,234.71,1062.0,231.9153,232.2815,231.9054,232.2815,1062.0
2024-04-18 13:30:00,234.63,234.65,234.33,234.41,1601.0,232.2023,232.2221,231.9054,231.9846,1601.0
2024-04-18 13:35:00,234.4,234.5,234.14,234.22,2271.0,231.9747,232.0737,231.7174,231.7966,2271.0
2024-04-18 13:40:00,234.28,234.32,234.11,234.32,2124.0,231.856,231.8955,231.6877,231.8955,2124.0
2024-04-18 13:45:00,234.41,234.41,234.36,234.36,1198.0,231.9846,231.9846,231.9351,231.9351,1198.0
2024-04-18 13:50:00,234.25,234.3,234.08,234.16,1881.0,231.8263,231.8757,231.658,231.7372,1881.0
2024-04-18 13:55:00,234.1,234.1,233.91,233.95,1609.0,231.6778,231.6778,231.4898,231.5294,1609.0
2024-04-18 14:00:00,233.95,234.1,233.87,234.1,2385.0,231.5294,231.6778,231.4502,231.6778,2385.0
2024-04-18 14:05:00,233.98,234.19,233.88,234.06,6883.0,231.5591,231.7669,231.4601,231.6382,6883.0
2024-04-18 14:10:00,234.03,234.36,233.94,234.36,3029.0,231.6085,231.9351,231.5195,231.9351,3029.0
2024-04-18 14:15:00,234.36,234.44,234.25,234.39,2295.0,231.9351,232.0143,231.8263,231.9648,2295.0
2024-04-18 14:20:00,234.31,234.73,234.31,234.39,6016.0,231.8856,232.3013,231.8856,231.9648,6016.0
2024-04-18 14:25:00,234.36,234.57,234.36,234.48,2058.0,231.9351,232.143,231.9351,232.0539,2058.0
2024-04-18 14:30:00,234.46,234.62,234.22,234.24,3238.0,232.0341,232.1924,231.7966,231.8164,3238.0
2024-04-18 14:35:00,234.12,234.29,234.09,234.28,1439.0,231.6976,231.8659,231.6679,231.856,1439.0
2024-04-18 14:40:00,234.34,234.5,234.27,234.41,2795.0,231.9153,232.0737,231.8461,231.9846,2795.0
2024-04-18 14:45:00,234.34,234.7,234.3,234.7,3417.0,231.9153,232.2716,231.8757,232.2716,3417.0
2024-04-18 14:50:00,234.49,234.49,234.15,234.16,4326.0,232.0638,232.0638,231.7273,231.7372,4326.0
2024-04-18 14:55:00,234.16,234.29,233.9,233.9,2502.0,231.7372,231.8659,231.4799,231.4799,2502.0
2024-04-18 15:00:00,234.09,234.48,234.08,234.39,3694.0,231.6679,232.0539,231.658,231.9648,3694.0
2024-04-18 15:05:00,234.3,234.63,234.3,234.45,4775.0,231.8757,232.2023,231.8757,232.0242,4775.0
2024-04-18 15:10:00,234.5,234.66,234.32,234.41,2909.0,232.0737,232.232,231.8955,231.9846,2909.0
2024-04-18 15:15:00,234.48,234.48,234.22,234.29,4182.0,232.0539,232.0539,231.7966,231.8659,4182.0
2024-04-18 15:20:00,234.35,234.77,234.27,234.57,5909.0,231.9252,232.3409,231.8461,232.143,5909.0
2024-04-18 15:25:00,234.57,234.66,234.3,234.56,5745.0,232.143,232.232,231.8757,232.1331,5745.0
2024-04-18 15:30:00,234.65,234.78,234.57,234.69,7726.0,232.2221,232.3508,232.143,232.2617,7726.0
2024-04-18 15:35:00,234.68,234.73,234.12,234.12,2036.0,232.2518,232.3013,231.6976,231.6976,2036.0
2024-04-18 15:40:00,234.19,234.22,233.94,234.07,10785.0,231.7669,231.7966,231.5195,231.6481,10785.0
2024-04-18 15:45:00,234.04,234.54,234.04,234.29,12592.0,231.6184,232.1133,231.6184,231.8659,12592.0
2024-04-18 15:50:00,234.32,234.49,234.02,234.03,23041.0,231.8955,232.0638,231.5986,231.6085,23041.0
2024-04-18 15:55:00,234.12,234.23,233.8,233.92,64948.0,231.6976,231.8065,231.3809,231.4997,64948.0
2024-04-19 09:30:00,235.1,235.73,234.13,235.73,44851.0,232.6675,233.291,231.7075,233.291,44851.0
2024-04-19 09:35:00,234.39,234.39,233.84,234.31,500.0,231.9648,231.9648,231.4205,231.8856,500.0
2024-04-19 09:40:00,234.31,234.31,234.28,234.29,1670.0,231.8856,231.8856,231.856,231.8659,1670.0
2024-04-19 09:45:00,234.29,234.41,234.07,234.24,3000.0,231.8659,231.9846,231.6481,231.8164,3000.0
2024-04-19 09:50:00,234.02,234.87,234.01,234.74,8184.0,231.5986,232.4399,231.5887,232.3112,8184.0
2024-04-19 09:55:00,234.74,235.11,234.51,234.94,36025.0,232.3112,232.6774,232.0836,232.5091,36025.0
2024-04-19 10:00:00,234.84,235.55,234.84,235.28,8512.0,232.4102,233.1128,232.4102,232.8456,8512.0
2024-04-19 10:05:00,235.27,235.55,235.24,235.27,1768.0,232.8357,233.1128,232.806,232.8357,1768.0
2024-04-19 10:10:00,235.21,235.38,235.04,235.38,9589.0,232.7763,232.9446,232.6081,232.9446,9589.0
2024-04-19 10:15:00,235.65,235.85,235.4,235.55,7251.0,233.2118,233.4097,232.9644,233.1128,7251.0
2024-04-19 10:20:00,235.44,235.77,235.27,235.51,2810.0,233.004,233.3305,232.8357,233.0732,2810.0
2024-04-19 10:25:00,235.36,235.47,235.06,235.07,4228.0,232.9248,233.0336,232.6279,232.6378,4228.0
2024-04-19 10:30:00,234.87,235.53,234.87,235.26,4001.0,232.4399,233.093,232.4399,232.8258,4001.0
2024-04-19 10:35:00,235.15,235.16,234.4,234.4,2161.0,232.717,232.7269,231.9747,231.9747,2161.0
2024-04-19 10:40:00,234.32,234.73,234.32,234.61,3403.0,231.8955,232.3013,231.8955,232.1825,3403.0
2024-04-19 10:45:00,234.61,234.92,234.61,234.92,2446.0,232.1825,232.4893,232.1825,232.4893,2446.0
2024-04-19 10:50:00,234.94,234.94,234.47,234.58,3000.0,232.5091,232.5091,232.044,232.1529,3000.0
2024-04-19 10:55:00,234.3,234.74,234.3,234.67,2857.0,231.8757,232.3112,231.8757,232.2419,2857.0
2024-04-19 11:00:00,234.76,234.82,234.71,234.8,1421.0,232.331,232.3904,232.2815,232.3706,1421.0
2024-04-19 11:05:00,234.83,235.33,234.82,235.33,1793.0,232.4003,232.8951,232.3904,232.8951,1793.0
2024-04-19 11:10:00,235.12,235.44,235.12,235.28,6917.0,232.6873,233.004,232.6873,232.8456,6917.0
2024-04-19 11:15:00,235.25,235.32,235.01,235.18,3728.0,232.8159,232.8852,232.5784,232.7466,3728.0
2024-04-19 11:20:00,235.15,235.22,235.11,235.16,1300.0,232.717,232.7862,232.6774,232.7269,1300.0
2024-04-19 11:25:00,235.24,235.63,235.17,235.62,2940.0,232.806,233.192,232.7367,233.1821,2940.0
2024-04-19 11:30:00,235.62,235.69,235.29,235.51,15391.0,233.1821,233.2514,232.8555,233.0732,15391.0
2024-04-19 11:35:00,235.49,235.64,235.47,235.6,1106.0,233.0534,233.2019,233.0336,233.1623,1106.0
2024-04-19 11:40:00,235.8,235.8,235.47,235.54,5530.0,233.3602,233.3602,233.0336,233.1029,5530.0
2024-04-19 11:45:00,235.58,235.69,235.55,235.56,2404.0,233.1425,233.2514,233.1128,233.1227,2404.0
2024-04-19 11:50:00,235.62,235.8,235.62,235.65,12235.0,233.1821,233.3602,233.1821,233.2118,12235.0
2024-04-19 11:55:00,235.64,235.73,235.43,235.48,3418.0,233.2019,233.291,232.9941,233.0435,3418.0
2024-04-19 12:00:00,235.49,235.83,235.49,235.64,2000.0,233.0534,233.3899,233.0534,233.2019,2000.0
2024-04-19 12:05:00,235.71,235.87,235.71,235.84,1313.0,233.2712,233.4295,233.2712,233.3998,1313.0
2024-04-19 12:10:00,235.84,235.9,235.69,235.9,11266.0,233.3998,233.4592,233.2514,233.4592,11266.0
2024-04-19 12:15:00,235.89,236.01,235.64,235.64,4763.0,233.4493,233.5681,233.2019,233.2019,4763.0
2024-04-19 12:20:00,235.67,235.77,235.59,235.77,1426.0,233.2316,233.3305,233.1524,233.3305,1426.0
2024-04-19 12:25:00,235.64,235.81,235.64,235.64,1973.0,233.2019,233.3701,233.2019,233.2019,1973.0
2024-04-19 12:30:00,235.63,235.9,235.61,235.73,4523.0,233.192,233.4592,233.1722,233.291,4523.0
2024-04-19 12:35:00,235.65,235.72,235.57,235.62,1062.0,233.2118,233.2811,233.1326,233.1821,1062.0
2024-04-19 12:40:00,235.62,235.89,235.61,235.84,800.0,233.1821,233.4493,233.1722,233.3998,800.0
2024-04-19 12:45:00,235.81,235.93,235.6,235.66,825.0,233.3701,233.4889,233.1623,233.2217,825.0
2024-04-19 12:50:00,235.76,236.12,235.76,236.06,3341.0,233.3206,233.6769,233.3206,233.6175,3341.0
2024-04-19 12:55:00,236.06,236.16,236.06,236.11,2316.0,233.6175,233.7165,233.6175,233.667,2316.0
2024-04-19 13:00:00,236.09,236.18,235.98,236.16,2580.0,233.6472,233.7363,233.5384,233.7165,2580.0
2024-04-19 13:05:00,236.09,236.1,236.08,236.09,550.0,233.6472,233.6571,233.6373,233.6472,550.0
2024-04-19 13:10:00,236.11,236.11,236.0,236.01,2800.0,233.667,233.667,233.5582,233.5681,2800.0
2024-04-19 13:15:00,235.95,236.22,235.93,236.02,3632.0,233.5087,233.7759,233.4889,233.578,3632.0
2024-04-19 13:20:00,236.09,236.09,235.99,236.03,1074.0,233.6472,233.6472,233.5483,233.5878,1074.0
2024-04-19 13:25:00,236.19,236.38,236.15,236.21,4306.0,233.7462,233.9342,233.7066,233.766,4306.0
2024-04-19 13:30:00,236.36,236.36,235.98,236.03,1719.0,233.9144,233.9144,233.5384,233.5878,1719.0
2024-04-19 13:35:00,236.01,236.01,235.91,235.91,433.0,233.5681,233.5681,233.4691,233.4691,433.0
2024-04-19 13:40:00,235.81,236.01,235.81,235.95,2087.0,233.3701,233.5681,233.3701,233.5087,2087.0
2024-04-19 13:45:00,236.05,236.47,236.01,236.47,1954.0,233.6076,234.0233,233.5681,234.0233,1954.0
2024-04-19 13:50:00,236.63,236.74,236.44,236.68,2837.0,234.1816,234.2905,233.9936,234.2311,2837.0
2024-04-19 13:55:00,236.6,236.66,236.36,236.47,4807.0,234.152,234.2113,233.9144,234.0233,4807.0
2024-04-19 14:00:00,236.33,236.33,235.98,236.02,2523.0,233.8847,233.8847,233.5384,233.578,2523.0
2024-04-19 14:05:00,235.94,236.3,235.94,236.07,2230.0,233.4988,233.8551,233.4988,233.6274,2230.0
2024-04-19 14:10:00,235.95,236.17,235.9,235.96,3328.0,233.5087,233.7264,233.4592,233.5186,3328.0
2024-04-19 14:15:00,235.91,235.99,235.86,235.97,1601.0,233.4691,233.5483,233.4196,233.5285,1601.0
2024-04-19 14:20:00,235.86,235.87,235.53,235.76,2058.0,233.4196,233.4295,233.093,233.3206,2058.0
2024-04-19 14:25:00,235.71,235.71,235.39,235.39,1213.0,233.2712,233.2712,232.9545,232.9545,1213.0
2024-04-19 14:30:00,235.31,235.47,235.27,235.47,1761.0,232.8753,233.0336,232.8357,233.0336,1761.0
2024-04-19 14:35:00,235.44,235.53,235.33,235.34,1100.0,233.004,233.093,232.8951,232.905,1100.0
2024-04-19 14:40:00,235.26,235.26,235.07,235.09,1727.0,232.8258,232.8258,232.6378,232.6576,1727.0
2024-04-19 14:45:00,235.09,235.55,235.08,235.41,3564.0,232.6576,233.1128,232.6477,232.9743,3564.0
2024-04-19 14:50:00,235.55,235.72,235.47,235.63,4557.0,233.1128,233.2811,233.0336,233.192,4557.0
2024-04-19 14:55:00,235.67,235.83,235.64,235.76,5205.0,233.2316,233.3899,233.2019,233.3206,5205.0
2024-04-19 15:00:00,235.76,236.19,235.68,236.12,8084.0,233.3206,233.7462,233.2415,233.6769,8084.0
2024-04-19 15:05:00,236.02,236.08,235.84,236.0,6292.0,233.578,233.6373,233.3998,233.5582,6292.0
2024-04-19 15:10:00,235.92,236.29,235.88,236.22,7560.0,233.479,233.8452,233.4394,233.7759,7560.0
2024-04-19 15:15:00,236.21,236.21,235.89,236.04,6551.0,233.766,233.766,233.4493,233.5977,6551.0
2024-04-19 15:20:00,236.03,236.08,235.95,235.96,2352.0,233.5878,233.6373,233.5087,233.5186,2352.0
2024-04-19 15:25:00,236.01,236.52,235.78,236.23,17525.0,233.5681,234.0728,233.3404,233.7858,17525.0
2024-04-19 15:30:00,236.22,236.3,236.13,236.3,9060.0,233.7759,233.8551,233.6868,233.8551,9060.0
2024-04-19 15:35:00,236.21,236.31,235.9,235.94,9105.0,233.766,233.865,233.4592,233.4988,9105.0
2024-04-19 15:40:00,235.94,236.22,235.85,236.22,7172.0,233.4988,233.7759,233.4097,233.7759,7172.0
2024-04-19 15:45:00,236.15,236.38,235.96,236.3,11322.0,233.7066,233.9342,233.5186,233.8551,11322.0
2024-04-19 15:50:00,236.23,236.61,236.07,236.54,15934.0,233.7858,234.1618,233.6274,234.0926,15934.0
2024-04-19 15:55:00,236.61,236.76,236.39,236.57,53551.0,234.1618,234.3103,233.9441,234.1223,53551.0
2024-04-22 09:30:00,238.36,238.99,237.43,238.31,9524.0,235.8937,236.5172,234.9734,235.8443,9524.0
2024-04-22 09:35:00,237.64,238.41,237.64,238.41,1642.0,235.1812,235.9432,235.1812,235.9432,1642.0
2024-04-22 09:40:00,238.53,238.74,238.08,238.59,4237.0,236.062,236.2698,235.6166,236.1214,4237.0
2024-04-22 09:45:00,238.33,238.59,238.19,238.5,6902.0,235.8641,236.1214,235.7255,236.0323,6902.0
2024-04-22 09:50:00,238.52,238.6,238.24,238.6,4951.0,236.0521,236.1313,235.775,236.1313,4951.0
2024-04-22 09:55:00,238.92,239.3,238.86,238.86,6007.0,236.4479,236.824,236.3886,236.3886,6007.0
2024-04-22 10:00:00,238.96,239.32,238.67,239.31,6047.0,236.4875,236.8438,236.2005,236.8339,6047.0
2024-04-22 10:05:00,239.37,239.37,238.71,238.71,4631.0,236.8933,236.8933,236.2401,236.2401,4631.0
2024-04-22 10:10:00,238.66,238.72,238.32,238.43,1630.0,236.1906,236.25,235.8542,235.963,1630.0
2024-04-22 10:15:00,238.46,238.7,238.46,238.66,4945.0,235.9927,236.2302,235.9927,236.1906,4945.0
2024-04-22 10:20:00,238.66,238.93,238.49,238.77,5386.0,236.1906,236.4578,236.0224,236.2995,5386.0
2024-04-22 10:25:00,238.88,239.27,238.79,239.09,3588.0,236.4084,236.7943,236.3193,236.6162,3588.0
2024-04-22 10:30:00,239.22,239.26,239.0,239.15,6022.0,236.7448,236.7844,236.5271,236.6756,6022.0
2024-04-22 10:35:00,239.2,239.36,239.19,239.27,3952.0,236.725,236.8834,236.7152,236.7943,3952.0
2024-04-22 10:40:00,239.41,239.62,239.36,239.38,1651.0,236.9329,237.1407,236.8834,236.9032,1651.0
2024-04-22 10:45:00,239.55,239.55,239.37,239.43,1989.0,237.0714,237.0714,236.8933,236.9527,1989.0
2024-04-22 10:50:00,239.4,239.51,239.3,239.4,2843.0,236.923,237.0318,236.824,236.923,2843.0
2024-04-22 10:55:00,239.33,239.47,239.33,239.36,2275.0,236.8537,236.9923,236.8537,236.8834,2275.0
2024-04-22 11:00:00,239.33,239.45,239.19,239.33,1711.0,236.8537,236.9725,236.7152,236.8537,1711.0
2024-04-22 11:05:00,239.43,239.43,239.25,239.31,1635.0,236.9527,236.9527,236.7745,236.8339,1635.0
2024-04-22 11:10:00,239.32,239.37,239.1,239.11,2481.0,236.8438,236.8933,236.6261,236.636,2481.0
2024-04-22 11:15:00,239.0,239.2,239.0,239.09,3239.0,236.5271,236.725,236.5271,236.6162,3239.0
2024-04-22 11:20:00,239.09,239.14,238.96,239.11,8275.0,236.6162,236.6657,236.4875,236.636,8275.0
2024-04-22 11:25:00,239.0,239.06,238.85,238.89,6218.0,236.5271,236.5865,236.3787,236.4183,6218.0
2024-04-22 11:30:00,238.86,239.17,238.85,239.03,4122.0,236.3886,236.6954,236.3787,236.5568,4122.0
2024-04-22 11:35:00,238.83,238.99,238.83,238.89,1305.0,236.3589,236.5172,236.3589,236.4183,1305.0
2024-04-22 11:40:00,238.97,239.08,238.95,239.08,4001.0,236.4974,236.6063,236.4776,236.6063,4001.0
2024-04-22 11:45:00,239.07,239.25,239.07,239.25,420.0,236.5964,236.7745,236.5964,236.7745,420.0
2024-04-22 11:50:00,239.11,239.37,239.11,239.37,1188.0,236.636,236.8933,236.636,236.8933,1188.0
2024-04-22 11:55:00,239.3,239.3,239.23,239.3,684.0,236.824,236.824,236.7547,236.824,684.0
2024-04-22 12:00:00,239.27,239.39,239.18,239.21,2932.0,236.7943,236.9131,236.7053,236.7349,2932.0
2024-04-22 12:05:00,239.35,239.44,239.35,239.36,2451.0,236.8735,236.9626,236.8735,236.8834,2451.0
2024-04-22 12:10:00,239.34,239.4,239.31,239.4,1167.0,236.8636,236.923,236.8339,236.923,1167.0
2024-04-22 12:15:00,239.4,239.43,239.13,239.14,3300.0,236.923,236.9527,236.6558,236.6657,3300.0
2024-04-22 12:20:00,239.1,239.1,238.84,238.9,3146.0,236.6261,236.6261,236.3688,236.4282,3146.0
2024-04-22 12:25:00,238.92,239.17,238.92,239.17,1790.0,236.4479,236.6954,236.4479,236.6954,1790.0
2024-04-22 12:30:00,239.1,239.1,238.85,238.92,2110.0,236.6261,236.6261,236.3787,236.4479,2110.0
2024-04-22 12:35:00,238.94,239.1,238.94,239.1,1346.0,236.4677,236.6261,236.4677,236.6261,1346.0
2024-04-22 12:40:00,239.09,239.1,238.91,238.96,1758.0,236.6162,236.6261,236.4381,236.4875,1758.0
2024-04-22 12:45:00,239.01,239.11,239.0,239.0,1681.0,236.537,236.636,236.5271,236.5271,1681.0
2024-04-22 12:50:00,238.94,238.99,238.84,238.99,979.0,236.4677,236.5172,236.3688,236.5172,979.0
2024-04-22 12:55:00,238.96,239.05,238.9,239.05,2003.0,236.4875,236.5766,236.4282,236.5766,2003.0
2024-04-22 13:00:00,239.21,239.24,239.16,239.21,2387.0,236.7349,236.7646,236.6855,236.7349,2387.0
2024-04-22 13:05:00,239.21,239.21,239.18,239.19,371.0,236.7349,236.7349,236.7053,236.7152,371.0
2024-04-22 13:10:00,239.2,239.25,239.06,239.1,2609.0,236.725,236.7745,236.5865,236.6261,2609.0
2024-04-22 13:15:00,238.99,239.06,238.89,238.9,1434.0,236.5172,236.5865,236.4183,236.4282,1434.0
2024-04-22 13:20:00,238.86,238.98,238.86,238.98,3087.0,236.3886,236.5073,236.3886,236.5073,3087.0
2024-04-22 13:25:00,239.03,239.48,239.03,239.4,4010.0,236.5568,237.0022,236.5568,236.923,4010.0
2024-04-22 13:30:00,239.48,239.48,239.32,239.32,2468.0,237.0022,237.0022,236.8438,236.8438,2468.0
2024-04-22 13:35:00,239.42,239.46,239.27,239.27,1451.0,236.9428,236.9824,236.7943,236.7943,1451.0
2024-04-22 13:40:00,239.45,239.46,239.28,239.39,1239.0,236.9725,236.9824,236.8042,236.9131,1239.0
2024-04-22 13:45:00,239.41,239.56,239.39,239.5,4106.0,236.9329,237.0813,236.9131,237.0219,4106.0
2024-04-22 13:50:00,239.44,240.03,239.44,240.03,4280.0,236.9626,237.5465,236.9626,237.5465,4280.0
2024-04-22 13:55:00,240.0,240.0,239.74,239.84,1000.0,237.5168,237.5168,237.2595,237.3584,1000.0
2024-04-22 14:00:00,239.79,239.79,239.66,239.71,1141.0,237.3089,237.3089,237.1803,237.2298,1141.0
2024-04-22 14:05:00,239.68,239.78,239.6,239.78,1086.0,237.2001,237.299,237.1209,237.299,1086.0
2024-04-22 14:10:00,239.73,239.78,239.66,239.78,309.0,237.2496,237.299,237.1803,237.299,309.0
2024-04-22 14:15:00,239.77,239.82,239.66,239.82,306.0,237.2892,237.3386,237.1803,237.3386,306.0
2024-04-22 14:20:00,239.75,239.81,239.73,239.81,1353.0,237.2694,237.3287,237.2496,237.3287,1353.0
2024-04-22 14:25:00,239.71,239.72,239.7,239.71,600.0,237.2298,237.2397,237.2199,237.2298,600.0
2024-04-22 14:30:00,239.62,239.66,239.47,239.47,1689.0,237.1407,237.1803,236.9923,236.9923,1689.0
2024-04-22 14:35:00,239.5,239.57,239.27,239.27,1338.0,237.0219,237.0912,236.7943,236.7943,1338.0
2024-04-22 14:40:00,239.3,239.35,239.1,239.11,1276.0,236.824,236.8735,236.6261,236.636,1276.0
2024-04-22 14:45:00,238.94,239.1,238.88,239.05,2345.0,236.4677,236.6261,236.4084,236.5766,2345.0
2024-04-22 14:50:00,238.92,238.98,238.89,238.98,1516.0,236.4479,236.5073,236.4183,236.5073,1516.0
2024-04-22 14:55:00,239.1,239.2,239.08,239.1,1968.0,236.6261,236.725,236.6063,236.6261,1968.0
2024-04-22 15:00:00,239.19,239.19,238.92,238.92,2055.0,236.7152,236.7152,236.4479,236.4479,2055.0
2024-04-22 15:05:00,238.94,239.0,238.88,238.96,1868.0,236.4677,236.5271,236.4084,236.4875,1868.0
2024-04-22 15:10:00,238.89,238.95,238.87,238.95,2879.0,236.4183,236.4776,236.3985,236.4776,2879.0
2024-04-22 15:15:00,238.96,238.97,238.76,238.77,1617.0,236.4875,236.4974,236.2896,236.2995,1617.0
2024-04-22 15:20:00,238.78,238.78,238.6,238.61,1600.0,236.3094,236.3094,236.1313,236.1412,1600.0
2024-04-22 15:25:00,238.61,238.79,238.6,238.79,1855.0,236.1412,236.3193,236.1313,236.3193,1855.0
2024-04-22 15:30:00,238.76,238.79,238.24,238.24,2212.0,236.2896,236.3193,235.775,235.775,2212.0
2024-04-22 15:35:00,238.15,238.15,238.0,238.07,3505.0,235.6859,235.6859,235.5375,235.6067,3505.0
2024-04-22 15:40:00,237.99,238.1,237.96,238.1,6167.0,235.5276,235.6364,235.4979,235.6364,6167.0
2024-04-22 15:45:00,238.12,238.5,238.11,238.5,3142.0,235.6562,236.0323,235.6463,236.0323,3142.0
2024-04-22 15:50:00,238.44,238.44,237.71,237.8,9561.0,235.9729,235.9729,235.2505,235.3395,9561.0
2024-04-22 15:55:00,237.77,237.86,237.45,237.51,34002.0,235.3098,235.3989,234.9932,235.0525,34002.0
2024-04-23 09:30:00,238.45,238.69,238.09,238.69,8547.0,235.9828,236.2203,235.6265,236.2203,8547.0
2024-04-23 09:35:00,238.48,238.92,238.36,238.65,1828.0,236.0125,236.4479,235.8937,236.1807,1828.0
2024-04-23 09:40:00,238.65,238.93,238.21,238.55,4610.0,236.1807,236.4578,235.7453,236.0818,4610.0
2024-04-23 09:45:00,238.34,238.57,238.12,238.57,1993.0,235.8739,236.1016,235.6562,236.1016,1993.0
2024-04-23 09:50:00,238.18,238.18,237.93,237.95,602.0,235.7156,235.7156,235.4682,235.488,602.0
2024-04-23 09:55:00,238.09,238.28,237.9,238.08,2477.0,235.6265,235.8146,235.4385,235.6166,2477.0
2024-04-23 10:00:00,238.07,238.24,237.83,237.96,22306.0,235.6067,235.775,235.3692,235.4979,22306.0
2024-04-23 10:05:00,238.02,238.73,237.83,238.61,5877.0,235.5573,236.2599,235.3692,236.1412,5877.0
2024-04-23 10:10:00,238.68,238.86,238.37,238.47,4227.0,236.2104,236.3886,235.9036,236.0026,4227.0
2024-04-23 10:15:00,238.41,238.71,238.22,238.71,3034.0,235.9432,236.2401,235.7552,236.2401,3034.0
2024-04-23 10:20:00,238.72,238.73,238.54,238.69,2422.0,236.25,236.2599,236.0719,236.2203,2422.0
2024-04-23 10:25:00,238.67,239.02,238.67,239.02,2200.0,236.2005,236.5469,236.2005,236.5469,2200.0
2024-04-23 10:30:00,239.02,239.12,238.73,238.73,3201.0,236.5469,236.6459,236.2599,236.2599,3201.0
2024-04-23 10:35:00,238.68,238.68,238.07,238.24,2743.0,236.2104,236.2104,235.6067,235.775,2743.0
2024-04-23 10:40:00,238.28,238.74,238.28,238.65,1766.0,235.8146,236.2698,235.8146,236.1807,1766.0
2024-04-23 10:45:00,238.53,238.81,238.53,238.8,1060.0,236.062,236.3391,236.062,236.3292,1060.0
2024-04-23 10:50:00,238.83,238.93,238.71,238.83,1650.0,236.3589,236.4578,236.2401,236.3589,1650.0
2024-04-23 10:55:00,238.85,238.95,238.74,238.74,777.0,236.3787,236.4776,236.2698,236.2698,777.0
2024-04-23 11:00:00,238.82,238.82,238.6,238.6,1195.0,236.349,236.349,236.1313,236.1313,1195.0
2024-04-23 11:05:00,238.64,238.64,238.25,238.25,1821.0,236.1708,236.1708,235.7849,235.7849,1821.0
2024-04-23 11:10:00,238.38,238.67,238.34,238.67,1462.0,235.9135,236.2005,235.8739,236.2005,1462.0
2024-04-23 11:15:00,238.59,238.83,238.49,238.83,3284.0,236.1214,236.3589,236.0224,236.3589,3284.0
2024-04-23 11:20:00,238.76,238.76,238.69,238.69,200.0,236.2896,236.2896,236.2203,236.2203,200.0
2024-04-23 11:25:00,238.65,238.78,238.55,238.71,3574.0,236.1807,236.3094,236.0818,236.2401,3574.0
2024-04-23 11:30:00,238.66,238.66,238.35,238.44,2857.0,236.1906,236.1906,235.8838,235.9729,2857.0
2024-04-23 11:35:00,238.44,238.48,238.26,238.48,4076.0,235.9729,236.0125,235.7948,236.0125,4076.0
2024-04-23 11:40:00,238.52,238.53,238.16,238.47,1700.0,236.0521,236.062,235.6958,236.0026,1700.0
2024-04-23 11:45:00,238.27,238.27,238.08,238.15,921.0,235.8047,235.8047,235.6166,235.6859,921.0
2024-04-23 11:50:00,238.2,238.27,238.14,238.27,1493.0,235.7354,235.8047,235.676,235.8047,1493.0
2024-04-23 11:55:00,238.33,238.33,238.28,238.3,402.0,235.8641,235.8641,235.8146,235.8344,402.0
2024-04-23 12:00:00,238.27,238.33,238.17,238.31,836.0,235.8047,235.8641,235.7057,235.8443,836.0
2024-04-23 12:05:00,238.36,238.36,238.12,238.21,1643.0,235.8937,235.8937,235.6562,235.7453,1643.0
2024-04-23 12:10:00,238.23,238.4,238.22,238.4,744.0,235.7651,235.9333,235.7552,235.9333,744.0
2024-04-23 12:15:00,238.35,238.42,238.29,238.42,600.0,235.8838,235.9531,235.8245,235.9531,600.0
2024-04-23 12:20:00,238.46,238.68,238.38,238.55,2714.0,235.9927,236.2104,235.9135,236.0818,2714.0
2024-04-23 12:25:00,238.49,238.58,238.33,238.56,897.0,236.0224,236.1115,235.8641,236.0917,897.0
2024-04-23 12:30:00,238.43,238.44,238.43,238.44,400.0,235.963,235.9729,235.963,235.9729,400.0
2024-04-23 12:35:00,238.45,238.51,238.36,238.5,1030.0,235.9828,236.0422,235.8937,236.0323,1030.0
2024-04-23 12:40:00,238.52,238.65,238.49,238.57,1502.0,236.0521,236.1807,236.0224,236.1016,1502.0
2024-04-23 12:45:00,238.57,238.65,238.55,238.55,993.0,236.1016,236.1807,236.0818,236.0818,993.0
2024-04-23 12:50:00,238.5,238.61,238.4,238.4,700.0,236.0323,236.1412,235.9333,235.9333,700.0
2024-04-23 12:55:00,238.33,238.45,238.21,238.34,3379.0,235.8641,235.9828,235.7453,235.8739,3379.0
2024-04-23 13:00:00,238.28,238.38,238.25,238.38,400.0,235.8146,235.9135,235.7849,235.9135,400.0
2024-04-23 13:05:00,238.44,238.44,238.33,238.33,325.0,235.9729,235.9729,235.8641,235.8641,325.0
2024-04-23 13:10:00,238.34,238.41,238.2,238.28,1300.0,235.8739,235.9432,235.7354,235.8146,1300.0
2024-04-23 13:15:00,238.2,238.21,237.99,238.19,7198.0,235.7354,235.7453,235.5276,235.7255,7198.0
2024-04-23 13:20:00,238.16,238.16,238.02,238.12,800.0,235.6958,235.6958,235.5573,235.6562,800.0
2024-04-23 13:25:00,238.02,238.15,237.97,238.15,1105.0,235.5573,235.6859,235.5078,235.6859,1105.0
2024-04-23 13:30:00,238.12,238.29,238.12,238.29,600.0,235.6562,235.8245,235.6562,235.8245,600.0
2024-04-23 13:35:00,238.17,238.28,238.08,238.27,1635.0,235.7057,235.8146,235.6166,235.8047,1635.0
2024-04-23 13:40:00,238.29,238.36,238.23,238.33,1072.0,235.8245,235.8937,235.7651,235.8641,1072.0
2024-04-23 13:45:00,238.39,238.49,238.26,238.49,4006.0,235.9234,236.0224,235.7948,236.0224,4006.0
2024-04-23 13:50:00,238.37,238.48,238.31,238.31,950.0,235.9036,236.0125,235.8443,235.8443,950.0
2024-04-23 13:55:00,238.32,238.32,238.28,238.31,408.0,235.8542,235.8542,235.8146,235.8443,408.0
2024-04-23 14:00:00,238.31,238.31,238.21,238.21,1118.0,235.8443,235.8443,235.7453,235.7453,1118.0
2024-04-23 14:05:00,238.17,238.18,237.98,238.06,1587.0,235.7057,235.7156,235.5177,235.5968,1587.0
2024-04-23 14:10:00,238.09,238.1,237.86,237.92,1801.0,235.6265,235.6364,235.3989,235.4583,1801.0
2024-04-23 14:15:00,237.88,237.99,237.88,237.99,1217.0,235.4187,235.5276,235.4187,235.5276,1217.0
2024-04-23 14:20:00,238.04,238.04,238.01,238.02,454.0,235.5771,235.5771,235.5474,235.5573,454.0
2024-04-23 14:25:00,238.0,238.17,238.0,238.17,953.0,235.5375,235.7057,235.5375,235.7057,953.0
2024-04-23 14:30:00,238.12,238.13,237.98,237.99,1000.0,235.6562,235.6661,235.5177,235.5276,1000.0
2024-04-23 14:35:00,238.02,238.14,238.02,238.06,659.0,235.5573,235.676,235.5573,235.5968,659.0
2024-04-23 14:40:00,238.08,238.13,237.99,238.0,400.0,235.6166,235.6661,235.5276,235.5375,400.0
2024-04-23 14:45:00,237.99,237.99,237.87,237.94,1708.0,235.5276,235.5276,235.4088,235.4781,1708.0
2024-04-23 14:50:00,237.91,237.91,237.51,237.51,3977.0,235.4484,235.4484,235.0525,235.0525,3977.0
2024-04-23 14:55:00,237.52,237.59,237.5,237.59,1061.0,235.0624,235.1317,235.0426,235.1317,1061.0
2024-04-23 15:00:00,237.59,237.59,237.39,237.39,994.0,235.1317,235.1317,234.9338,234.9338,994.0
2024-04-23 15:05:00,237.48,237.58,237.39,237.52,1181.0,235.0228,235.1218,234.9338,235.0624,1181.0
2024-04-23 15:10:00,237.6,237.67,237.51,237.65,1605.0,235.1416,235.2109,235.0525,235.1911,1605.0
2024-04-23 15:15:00,237.67,237.67,237.53,237.53,1439.0,235.2109,235.2109,235.0723,235.0723,1439.0
2024-04-23 15:20:00,237.54,237.54,237.51,237.51,697.0,235.0822,235.0822,235.0525,235.0525,697.0
2024-04-23 15:25:00,237.51,237.51,237.37,237.48,2185.0,235.0525,235.0525,234.914,235.0228,2185.0
2024-04-23 15:30:00,237.37,237.5,237.35,237.37,3237.0,234.914,235.0426,234.8942,234.914,3237.0
2024-04-23 15:35:00,237.38,237.65,237.34,237.59,3141.0,234.9239,235.1911,234.8843,235.1317,3141.0
2024-04-23 15:40:00,237.68,237.9,237.68,237.88,1063.0,235.2208,235.4385,235.2208,235.4187,1063.0
2024-04-23 15:45:00,237.87,237.87,237.62,237.77,4023.0,235.4088,235.4088,235.1614,235.3098,4023.0
2024-04-23 15:50:00,237.83,238.08,237.82,237.86,6947.0,235.3692,235.6166,235.3593,235.3989,6947.0
2024-04-23 15:55:00,237.87,237.95,237.51,237.9,20602.0,235.4088,235.488,235.0525,235.4385,20602.0
2024-04-24 09:30:00,237.52,238.0,236.83,236.84,19812.0,235.0624,235.5375,234.3796,234.3895,19812.0
2024-04-24 09:35:00,237.25,237.25,236.03,236.39,5951.0,234.7952,234.7952,233.5878,233.9441,5951.0
2024-04-24 09:40:00,236.47,237.16,236.22,236.22,4600.0,234.0233,234.7062,233.7759,233.7759,4600.0
2024-04-24 09:45:00,236.16,236.97,236.08,236.84,5544.0,233.7165,234.5181,233.6373,234.3895,5544.0
2024-04-24 09:50:00,236.89,237.52,236.73,237.38,5456.0,234.439,235.0624,234.2806,234.9239,5456.0
2024-04-24 09:55:00,237.6,237.6,237.04,237.26,4325.0,235.1416,235.1416,234.5874,234.8051,4325.0
2024-04-24 10:00:00,237.38,237.42,236.93,236.97,4704.0,234.9239,234.9635,234.4785,234.5181,4704.0
2024-04-24 10:05:00,236.91,236.97,236.75,236.96,3614.0,234.4587,234.5181,234.3004,234.5082,3614.0
2024-04-24 10:10:00,236.96,237.0,236.65,236.88,3766.0,234.5082,234.5478,234.2014,234.4291,3766.0
2024-04-24 10:15:00,236.95,236.95,236.24,236.34,2579.0,234.4983,234.4983,233.7957,233.8946,2579.0
2024-04-24 10:20:00,236.3,236.43,236.25,236.42,3782.0,233.8551,233.9837,233.8056,233.9738,3782.0
2024-04-24 10:25:00,236.48,236.5,236.24,236.28,5284.0,234.0332,234.053,233.7957,233.8353,5284.0
2024-04-24 10:30:00,236.2,236.54,236.1,236.5,5171.0,233.7561,234.0926,233.6571,234.053,5171.0
2024-04-24 10:35:00,236.4,236.4,236.28,236.28,1342.0,233.954,233.954,233.8353,233.8353,1342.0
2024-04-24 10:40:00,236.34,236.52,236.03,236.08,2660.0,233.8946,234.0728,233.5878,233.6373,2660.0
2024-04-24 10:45:00,235.96,236.04,235.7,235.87,1589.0,233.5186,233.5977,233.2613,233.4295,1589.0
2024-04-24 10:50:00,235.87,236.07,235.86,236.0,2042.0,233.4295,233.6274,233.4196,233.5582,2042.0
2024-04-24 10:55:00,235.96,236.04,235.86,235.97,1787.0,233.5186,233.5977,233.4196,233.5285,1787.0
2024-04-24 11:00:00,236.04,236.25,235.95,236.08,1318.0,233.5977,233.8056,233.5087,233.6373,1318.0
2024-04-24 11:05:00,236.16,236.24,235.95,236.13,1501.0,233.7165,233.7957,233.5087,233.6868,1501.0
2024-04-24 11:10:00,236.14,236.16,236.04,236.16,1010.0,233.6967,233.7165,233.5977,233.7165,1010.0
2024-04-24 11:15:00,236.11,236.27,236.11,236.24,350.0,233.667,233.8254,233.667,233.7957,350.0
2024-04-24 11:20:00,236.1,236.21,235.94,236.13,2402.0,233.6571,233.766,233.4988,233.6868,2402.0
2024-04-24 11:25:00,236.09,236.38,236.09,236.38,2352.0,233.6472,233.9342,233.6472,233.9342,2352.0
2024-04-24 11:30:00,236.2,236.44,236.19,236.34,8347.0,233.7561,233.9936,233.7462,233.8946,8347.0
2024-04-24 11:35:00,236.34,236.37,236.05,236.12,8108.0,233.8946,233.9243,233.6076,233.6769,8108.0
2024-04-24 11:40:00,236.28,236.57,236.06,236.06,2869.0,233.8353,234.1223,233.6175,233.6175,2869.0
2024-04-24 11:45:00,236.06,236.26,235.83,236.06,1177.0,233.6175,233.8155,233.3899,233.6175,1177.0
2024-04-24 11:50:00,236.01,236.16,235.86,235.9,932.0,233.5681,233.7165,233.4196,233.4592,932.0
2024-04-24 11:55:00,235.95,236.32,235.95,236.32,959.0,233.5087,233.8748,233.5087,233.8748,959.0
2024-04-24 12:00:00,236.3,236.42,236.21,236.22,1951.0,233.8551,233.9738,233.766,233.7759,1951.0
2024-04-24 12:05:00,236.19,236.19,235.96,235.96,1592.0,233.7462,233.7462,233.5186,233.5186,1592.0
2024-04-24 12:10:00,235.94,236.06,235.87,235.97,1500.0,233.4988,233.6175,233.4295,233.5285,1500.0
2024-04-24 12:15:00,235.9,236.11,235.9,236.01,500.0,233.4592,233.667,233.4592,233.5681,500.0
2024-04-24 12:20:00,236.02,236.1,235.89,235.89,600.0,233.578,233.6571,233.4493,233.4493,600.0
2024-04-24 12:25:00,235.86,236.06,235.86,236.06,792.0,233.4196,233.6175,233.4196,233.6175,792.0
2024-04-24 12:30:00,236.04,236.04,235.73,235.79,900.0,233.5977,233.5977,233.291,233.3503,900.0
2024-04-24 12:35:00,235.76,235.77,235.63,235.63,1962.0,233.3206,233.3305,233.192,233.192,1962.0
2024-04-24 12:40:00,235.66,235.71,235.66,235.67,300.0,233.2217,233.2712,233.2217,233.2316,300.0
2024-04-24 12:45:00,235.77,235.77,235.59,235.59,1162.0,233.3305,233.3305,233.1524,233.1524,1162.0
2024-04-24 12:50:00,235.57,235.76,235.57,235.76,400.0,233.1326,233.3206,233.1326,233.3206,400.0
2024-04-24 12:55:00,235.71,235.92,235.63,235.92,1793.0,233.2712,233.479,233.192,233.479,1793.0
2024-04-24 13:00:00,235.82,235.96,235.78,235.81,1705.0,233.38,233.5186,233.3404,233.3701,1705.0
2024-04-24 13:05:00,235.86,235.96,235.79,235.81,715.0,233.4196,233.5186,233.3503,233.3701,715.0
2024-04-24 13:10:00,235.95,236.01,235.84,235.84,1121.0,233.5087,233.5681,233.3998,233.3998,1121.0
2024-04-24 13:15:00,235.86,235.99,235.84,235.91,400.0,233.4196,233.5483,233.3998,233.4691,400.0
2024-04-24 13:20:00,235.88,235.97,235.8,235.86,690.0,233.4394,233.5285,233.3602,233.4196,690.0
2024-04-24 13:25:00,235.88,236.04,235.88,235.97,835.0,233.4394,233.5977,233.4394,233.5285,835.0
2024-04-24 13:30:00,236.19,236.19,235.99,235.99,700.0,233.7462,233.7462,233.5483,233.5483,700.0
2024-04-24 13:35:00,236.05,236.32,236.05,236.21,4401.0,233.6076,233.8748,233.6076,233.766,4401.0
2024-04-24 13:40:00,236.27,236.27,236.08,236.09,17010.0,233.8254,233.8254,233.6373,233.6472,17010.0
2024-04-24 13:45:00,236.27,236.52,236.27,236.52,3500.0,233.8254,234.0728,233.8254,234.0728,3500.0
2024-04-24 13:50:00,236.68,236.79,236.68,236.78,805.0,234.2311,234.34,234.2311,234.3301,805.0
2024-04-24 13:55:00,236.84,237.08,236.83,237.08,1405.0,234.3895,234.627,234.3796,234.627,1405.0
2024-04-24 14:00:00,237.11,237.11,237.03,237.03,510.0,234.6567,234.6567,234.5775,234.5775,510.0
2024-04-24 14:05:00,237.05,237.05,236.79,236.82,1699.0,234.5973,234.5973,234.34,234.3697,1699.0
2024-04-24 14:10:00,236.81,236.81,236.56,236.56,2091.0,234.3598,234.3598,234.1124,234.1124,2091.0
2024-04-24 14:15:00,236.51,236.58,236.45,236.45,853.0,234.0629,234.1322,234.0035,234.0035,853.0
2024-04-24 14:20:00,236.5,236.61,236.49,236.61,964.0,234.053,234.1618,234.0431,234.1618,964.0
2024-04-24 14:25:00,236.68,236.74,236.62,236.66,1328.0,234.2311,234.2905,234.1717,234.2113,1328.0
2024-04-24 14:30:00,236.54,236.56,236.45,236.51,847.0,234.0926,234.1124,234.0035,234.0629,847.0
2024-04-24 14:35:00,236.56,236.56,236.49,236.5,504.0,234.1124,234.1124,234.0431,234.053,504.0
2024-04-24 14:40:00,236.41,236.57,236.41,236.57,972.0,233.9639,234.1223,233.9639,234.1223,972.0
2024-04-24 14:45:00,236.51,236.58,236.5,236.51,823.0,234.0629,234.1322,234.053,234.0629,823.0
2024-04-24 14:50:00,236.54,236.69,236.43,236.63,1385.0,234.0926,234.241,233.9837,234.1816,1385.0
2024-04-24 14:55:00,236.54,236.76,236.54,236.75,2102.0,234.0926,234.3103,234.0926,234.3004,2102.0
2024-04-24 15:00:00,236.69,236.79,236.49,236.5,2110.0,234.241,234.34,234.0431,234.053,2110.0
2024-04-24 15:05:00,236.48,236.6,236.44,236.58,1746.0,234.0332,234.152,233.9936,234.1322,1746.0
2024-04-24 15:10:00,236.57,236.71,236.56,236.67,1999.0,234.1223,234.2608,234.1124,234.2212,1999.0
2024-04-24 15:15:00,236.67,236.73,236.61,236.61,2876.0,234.2212,234.2806,234.1618,234.1618,2876.0
2024-04-24 15:20:00,236.64,236.76,236.52,236.73,2438.0,234.1915,234.3103,234.0728,234.2806,2438.0
2024-04-24 15:25:00,236.76,236.99,236.75,236.8,2777.0,234.3103,234.5379,234.3004,234.3499,2777.0
2024-04-24 15:30:00,236.73,236.82,236.66,236.78,3096.0,234.2806,234.3697,234.2113,234.3301,3096.0
2024-04-24 15:35:00,236.9,236.91,236.73,236.81,4787.0,234.4488,234.4587,234.2806,234.3598,4787.0
2024-04-24 15:40:00,236.75,236.95,236.74,236.89,5090.0,234.3004,234.4983,234.2905,234.439,5090.0
2024-04-24 15:45:00,236.89,236.97,236.75,236.76,6724.0,234.439,234.5181,234.3004,234.3103,6724.0
2024-04-24 15:50:00,236.72,237.33,236.65,237.33,8631.0,234.2707,234.8744,234.2014,234.8744,8631.0
2024-04-24 15:55:00,237.38,237.53,236.75,236.76,40951.0,234.9239,235.0723,234.3004,234.3103,40951.0
2024-04-25 09:30:00,236.32,237.33,235.74,236.32,6291.0,233.8748,234.8744,233.3008,233.8748,6291.0
2024-04-25 09:35:00,235.85,236.36,235.76,236.24,1244.0,233.4097,233.9144,233.3206,233.7957,1244.0
2024-04-25 09:40:00,235.51,235.91,235.51,235.69,1616.0,233.0732,233.4691,233.0732,233.2514,1616.0
2024-04-25 09:45:00,235.28,235.45,234.81,234.83,1257.0,232.8456,233.0139,232.3805,232.4003,1257.0
2024-04-25 09:50:00,234.95,234.95,234.32,234.59,1300.0,232.519,232.519,231.8955,232.1627,1300.0
2024-04-25 09:55:00,234.65,234.86,234.65,234.79,900.0,232.2221,232.43,232.2221,232.3607,900.0
2024-04-25 10:00:00,234.78,234.78,234.12,234.16,1753.0,232.3508,232.3508,231.6976,231.7372,1753.0
2024-04-25 10:05:00,234.09,234.6,234.09,234.45,4213.0,231.6679,232.1726,231.6679,232.0242,4213.0
2024-04-25 10:10:00,234.38,234.99,234.38,234.64,9523.0,231.9549,232.5586,231.9549,232.2122,9523.0
2024-04-25 10:15:00,234.9,235.44,234.89,235.21,4554.0,232.4695,233.004,232.4596,232.7763,4554.0
2024-04-25 10:20:00,235.22,235.25,235.11,235.2,2088.0,232.7862,232.8159,232.6774,232.7664,2088.0
2024-04-25 10:25:00,235.12,235.32,235.12,235.29,5566.0,232.6873,232.8852,232.6873,232.8555,5566.0
2024-04-25 10:30:00,235.29,235.44,235.01,235.02,7159.0,232.8555,233.004,232.5784,232.5883,7159.0
2024-04-25 10:35:00,234.97,235.02,234.8,234.91,1300.0,232.5388,232.5883,232.3706,232.4794,1300.0
2024-04-25 10:40:00,234.88,235.09,234.79,235.09,3228.0,232.4497,232.6576,232.3607,232.6576,3228.0
2024-04-25 10:45:00,235.09,235.11,234.78,234.88,1858.0,232.6576,232.6774,232.3508,232.4497,1858.0
2024-04-25 10:50:00,235.03,235.03,234.69,234.69,1931.0,232.5982,232.5982,232.2617,232.2617,1931.0
2024-04-25 10:55:00,234.63,234.75,234.55,234.61,2812.0,232.2023,232.3211,232.1232,232.1825,2812.0
2024-04-25 11:00:00,234.68,234.9,234.58,234.9,700.0,232.2518,232.4695,232.1529,232.4695,700.0
2024-04-25 11:05:00,234.9,235.08,234.89,234.99,2322.0,232.4695,232.6477,232.4596,232.5586,2322.0
2024-04-25 11:10:00,235.04,235.38,235.03,235.33,1538.0,232.6081,232.9446,232.5982,232.8951,1538.0
2024-04-25 11:15:00,235.4,235.5,235.17,235.31,2420.0,232.9644,233.0633,232.7367,232.8753,2420.0
2024-04-25 11:20:00,235.39,235.53,235.32,235.37,3296.0,232.9545,233.093,232.8852,232.9347,3296.0
2024-04-25 11:25:00,235.41,235.65,235.4,235.56,2836.0,232.9743,233.2118,232.9644,233.1227,2836.0
2024-04-25 11:30:00,235.61,235.61,235.43,235.55,2473.0,233.1722,233.1722,232.9941,233.1128,2473.0
2024-04-25 11:35:00,235.56,235.85,235.55,235.68,2400.0,233.1227,233.4097,233.1128,233.2415,2400.0
2024-04-25 11:40:00,235.85,235.97,235.85,235.9,1689.0,233.4097,233.5285,233.4097,233.4592,1689.0
2024-04-25 11:45:00,235.85,235.94,235.83,235.85,2352.0,233.4097,233.4988,233.3899,233.4097,2352.0
2024-04-25 11:50:00,235.94,235.96,235.71,235.78,2134.0,233.4988,233.5186,233.2712,233.3404,2134.0
2024-04-25 11:55:00,235.85,236.01,235.69,236.01,2637.0,233.4097,233.5681,233.2514,233.5681,2637.0
2024-04-25 12:00:00,235.83,235.92,235.82,235.89,1196.0,233.3899,233.479,233.38,233.4493,1196.0
2024-04-25 12:05:00,235.96,236.09,235.93,235.96,1000.0,233.5186,233.6472,233.4889,233.5186,1000.0
2024-04-25 12:10:00,235.96,235.99,235.87,235.88,1764.0,233.5186,233.5483,233.4295,233.4394,1764.0
2024-04-25 12:15:00,235.94,236.01,235.85,235.96,1548.0,233.4988,233.5681,233.4097,233.5186,1548.0
2024-04-25 12:20:00,235.95,236.22,235.94,236.22,2084.0,233.5087,233.7759,233.4988,233.7759,2084.0
2024-04-25 12:25:00,236.23,236.55,236.23,236.55,1652.0,233.7858,234.1025,233.7858,234.1025,1652.0
2024-04-25 12:30:00,236.47,236.47,236.26,236.35,800.0,234.0233,234.0233,233.8155,233.9045,800.0
2024-04-25 12:35:00,236.44,236.49,236.22,236.22,1568.0,233.9936,234.0431,233.7759,233.7759,1568.0
2024-04-25 12:40:00,236.22,236.33,236.21,236.33,600.0,233.7759,233.8847,233.766,233.8847,600.0
2024-04-25 12:45:00,236.33,236.4,236.32,236.37,1002.0,233.8847,233.954,233.8748,233.9243,1002.0
2024-04-25 12:50:00,236.35,236.56,236.35,236.48,2718.0,233.9045,234.1124,233.9045,234.0332,2718.0
2024-04-25 12:55:00,236.47,236.66,236.35,236.56,5690.0,234.0233,234.2113,233.9045,234.1124,5690.0
2024-04-25 13:00:00,236.54,236.77,236.51,236.72,2121.0,234.0926,234.3202,234.0629,234.2707,2121.0
2024-04-25 13:05:00,236.66,236.78,236.62,236.66,5611.0,234.2113,234.3301,234.1717,234.2113,5611.0
2024-04-25 13:10:00,236.57,236.99,236.57,236.65,7307.0,234.1223,234.5379,234.1223,234.2014,7307.0
2024-04-25 13:15:00,236.75,236.8,236.64,236.76,6804.0,234.3004,234.3499,234.1915,234.3103,6804.0
2024-04-25 13:20:00,236.69,236.7,236.13,236.13,10762.0,234.241,234.2509,233.6868,233.6868,10762.0
2024-04-25 13:25:00,236.16,236.37,236.16,236.32,900.0,233.7165,233.9243,233.7165,233.8748,900.0
2024-04-25 13:30:00,236.52,236.67,236.47,236.67,1337.0,234.0728,234.2212,234.0233,234.2212,1337.0
2024-04-25 13:35:00,236.67,237.0,236.62,237.0,1844.0,234.2212,234.5478,234.1717,234.5478,1844.0
2024-04-25 13:40:00,236.98,237.1,236.9,237.02,4833.0,234.528,234.6468,234.4488,234.5676,4833.0
2024-04-25 13:45:00,237.02,237.02,236.79,236.98,2453.0,234.5676,234.5676,234.34,234.528,2453.0
2024-04-25 13:50:00,236.97,237.22,236.87,237.15,2630.0,234.5181,234.7655,234.4192,234.6963,2630.0
2024-04-25 13:55:00,237.16,237.16,236.99,237.01,1262.0,234.7062,234.7062,234.5379,234.5577,1262.0
2024-04-25 14:00:00,237.02,237.02,236.9,236.9,300.0,234.5676,234.5676,234.4488,234.4488,300.0
2024-04-25 14:05:00,236.84,236.91,236.77,236.77,1918.0,234.3895,234.4587,234.3202,234.3202,1918.0
2024-04-25 14:10:00,236.76,236.77,236.7,236.72,1202.0,234.3103,234.3202,234.2509,234.2707,1202.0
2024-04-25 14:15:00,236.79,237.06,236.79,237.06,1218.0,234.34,234.6072,234.34,234.6072,1218.0
2024-04-25 14:20:00,237.06,237.18,236.91,236.92,1504.0,234.6072,234.726,234.4587,234.4686,1504.0
2024-04-25 14:25:00,236.92,237.07,236.63,236.63,2506.0,234.4686,234.6171,234.1816,234.1816,2506.0
2024-04-25 14:30:00,236.56,236.84,236.54,236.67,2879.0,234.1124,234.3895,234.0926,234.2212,2879.0
2024-04-25 14:35:00,236.64,236.72,236.46,236.72,1618.0,234.1915,234.2707,234.0134,234.2707,1618.0
2024-04-25 14:40:00,236.54,236.64,236.51,236.51,2144.0,234.0926,234.1915,234.0629,234.0629,2144.0
2024-04-25 14:45:00,236.42,236.49,236.38,236.47,1006.0,233.9738,234.0431,233.9342,234.0233,1006.0
2024-04-25 14:50:00,236.43,236.5,236.27,236.28,3134.0,233.9837,234.053,233.8254,233.8353,3134.0
2024-04-25 14:55:00,236.36,236.69,236.27,236.69,2291.0,233.9144,234.241,233.8254,234.241,2291.0
2024-04-25 15:00:00,236.69,237.4,236.69,237.27,4589.0,234.241,234.9437,234.241,234.815,4589.0
2024-04-25 15:05:00,237.24,237.29,237.01,237.13,4501.0,234.7853,234.8348,234.5577,234.6765,4501.0
2024-04-25 15:10:00,237.13,237.18,236.99,237.03,4626.0,234.6765,234.726,234.5379,234.5775,4626.0
2024-04-25 15:15:00,237.08,237.4,237.08,237.26,2647.0,234.627,234.9437,234.627,234.8051,2647.0
2024-04-25 15:20:00,237.21,237.33,237.07,237.07,2307.0,234.7556,234.8744,234.6171,234.6171,2307.0
2024-04-25 15:25:00,236.94,237.3,236.94,237.26,5814.0,234.4884,234.8447,234.4884,234.8051,5814.0
2024-04-25 15:30:00,237.27,237.57,237.22,237.4,13685.0,234.815,235.1119,234.7655,234.9437,13685.0
2024-04-25 15:35:00,237.34,237.34,236.92,237.12,4296.0,234.8843,234.8843,234.4686,234.6666,4296.0
2024-04-25 15:40:00,236.99,237.16,236.9,237.11,5098.0,234.5379,234.7062,234.4488,234.6567,5098.0
2024-04-25 15:45:00,237.07,237.12,236.68,236.88,6991.0,234.6171,234.6666,234.2311,234.4291,6991.0
2024-04-25 15:50:00,236.79,237.18,236.73,236.76,12248.0,234.34,234.726,234.2806,234.3103,12248.0
2024-04-25 15:55:00,236.78,237.38,236.6,236.87,51600.0,234.3301,234.9239,234.152,234.4192,51600.0
2024-04-26 09:30:00,236.95,238.7,235.94,238.7,11662.0,234.4983,236.2302,233.4988,236.2302,11662.0
2024-04-26 09:35:00,236.55,238.69,236.52,237.77,1200.0,234.1025,236.2203,234.0728,235.3098,1200.0
2024-04-26 09:40:00,236.78,238.62,236.78,237.18,7133.0,234.3301,236.1511,234.3301,234.726,7133.0
2024-04-26 09:45:00,237.35,238.29,236.68,237.31,15485.0,234.8942,235.8245,234.2311,234.8546,15485.0
2024-04-26 09:50:00,236.91,238.24,236.91,237.42,15416.0,234.4587,235.775,234.4587,234.9635,15416.0
2024-04-26 09:55:00,237.06,237.7,236.47,237.54,17473.0,234.6072,235.2406,234.0233,235.0822,17473.0
2024-04-26 10:00:00,237.7,238.69,237.35,238.2,7624.0,235.2406,236.2203,234.8942,235.7354,7624.0
2024-04-26 10:05:00,238.19,238.52,237.65,237.84,10728.0,235.7255,236.0521,235.1911,235.3791,10728.0
2024-04-26 10:10:00,237.7,237.7,235.71,235.71,66682.0,235.2406,235.2406,233.2712,233.2712,66682.0
2024-04-26 10:15:00,235.63,235.95,233.5,233.5,13810.0,233.192,233.5087,231.084,231.084,13810.0
2024-04-26 10:20:00,233.42,233.49,232.35,233.37,19741.0,231.0049,231.0741,229.9459,230.9554,19741.0
2024-04-26 10:25:00,233.17,233.88,233.03,233.65,6646.0,230.7574,231.4601,230.6189,231.2325,6646.0
2024-04-26 10:30:00,233.55,234.52,233.37,234.52,6820.0,231.1335,232.0935,230.9554,232.0935,6820.0
2024-04-26 10:35:00,234.53,235.02,234.31,234.57,4663.0,232.1034,232.5883,231.8856,232.143,4663.0
2024-04-26 10:40:00,234.75,234.9,234.34,234.84,2848.0,232.3211,232.4695,231.9153,232.4102,2848.0
2024-04-26 10:45:00,235.11,235.44,234.71,235.26,11787.0,232.6774,233.004,232.2815,232.8258,11787.0
2024-04-26 10:50:00,235.25,235.65,235.18,235.53,17682.0,232.8159,233.2118,232.7466,233.093,17682.0
2024-04-26 10:55:00,235.5,235.58,235.1,235.49,7699.0,233.0633,233.1425,232.6675,233.0534,7699.0
2024-04-26 11:00:00,235.51,235.51,234.55,234.59,13543.0,233.0732,233.0732,232.1232,232.1627,13543.0
2024-04-26 11:05:00,234.67,235.04,233.47,233.87,5540.0,232.2419,232.6081,231.0543,231.4502,5540.0
2024-04-26 11:10:00,233.85,234.03,233.38,233.45,2365.0,231.4304,231.6085,230.9653,231.0345,2365.0
2024-04-26 11:15:00,233.83,234.08,233.41,233.41,2024.0,231.4106,231.658,230.995,230.995,2024.0
2024-04-26 11:20:00,233.08,233.52,233.08,233.52,1702.0,230.6684,231.1038,230.6684,231.1038,1702.0
2024-04-26 11:25:00,233.31,233.93,233.31,233.73,2845.0,230.896,231.5096,230.896,231.3116,2845.0
2024-04-26 11:30:00,233.88,234.01,233.57,233.63,2219.0,231.4601,231.5887,231.1533,231.2127,2219.0
2024-04-26 11:35:00,233.56,233.83,233.46,233.71,5084.0,231.1434,231.4106,231.0444,231.2919,5084.0
2024-04-26 11:40:00,233.84,234.25,233.46,234.25,34863.0,231.4205,231.8263,231.0444,231.8263,34863.0
2024-04-26 11:45:00,234.26,234.4,233.84,234.22,15007.0,231.8362,231.9747,231.4205,231.7966,15007.0
2024-04-26 11:50:00,234.36,234.58,234.24,234.24,3304.0,231.9351,232.1529,231.8164,231.8164,3304.0
2024-04-26 11:55:00,234.0,234.19,233.89,234.02,3098.0,231.5789,231.7669,231.47,231.5986,3098.0
2024-04-26 12:00:00,234.05,234.17,233.28,233.28,20794.0,231.6283,231.7471,230.8663,230.8663,20794.0
2024-04-26 12:05:00,233.09,233.6,232.81,233.35,5066.0,230.6783,231.183,230.4012,230.9356,5066.0
2024-04-26 12:10:00,233.42,233.61,233.12,233.13,5503.0,231.0049,231.1929,230.708,230.7179,5503.0
2024-04-26 12:15:00,233.26,233.68,233.26,233.28,8248.0,230.8465,231.2622,230.8465,230.8663,8248.0
2024-04-26 12:20:00,233.38,234.12,233.38,233.99,17223.0,230.9653,231.6976,230.9653,231.569,17223.0
2024-04-26 12:25:00,234.04,234.22,234.02,234.12,6127.0,231.6184,231.7966,231.5986,231.6976,6127.0
2024-04-26 12:30:00,234.04,234.5,233.74,233.9,7508.0,231.6184,232.0737,231.3215,231.4799,7508.0
2024-04-26 12:35:00,233.93,234.5,233.92,234.5,7561.0,231.5096,232.0737,231.4997,232.0737,7561.0
2024-04-26 12:40:00,234.5,234.54,234.22,234.49,14333.0,232.0737,232.1133,231.7966,232.0638,14333.0
2024-04-26 12:45:00,234.5,234.58,234.19,234.47,6086.0,232.0737,232.1529,231.7669,232.044,6086.0
2024-04-26 12:50:00,234.45,234.69,234.22,234.27,4033.0,232.0242,232.2617,231.7966,231.8461,4033.0
2024-04-26 12:55:00,234.22,234.32,234.0,234.0,3114.0,231.7966,231.8955,231.5789,231.5789,3114.0
2024-04-26 13:00:00,234.11,234.16,234.01,234.05,1467.0,231.6877,231.7372,231.5887,231.6283,1467.0
2024-04-26 13:05:00,234.07,234.07,233.86,233.88,2237.0,231.6481,231.6481,231.4403,231.4601,2237.0
2024-04-26 13:10:00,233.9,234.01,233.68,234.0,4365.0,231.4799,231.5887,231.2622,231.5789,4365.0
2024-04-26 13:15:00,233.94,233.99,233.68,233.89,4936.0,231.5195,231.569,231.2622,231.47,4936.0
2024-04-26 13:20:00,233.9,234.07,233.88,234.02,4409.0,231.4799,231.6481,231.4601,231.5986,4409.0
2024-04-26 13:25:00,233.99,234.06,233.92,233.98,3618.0,231.569,231.6382,231.4997,231.5591,3618.0
2024-04-26 13:30:00,233.9,234.0,233.29,233.52,25670.0,231.4799,231.5789,230.8762,231.1038,25670.0
2024-04-26 13:35:00,233.58,233.97,233.3,233.97,4391.0,231.1632,231.5492,230.8861,231.5492,4391.0
2024-04-26 13:40:00,233.82,234.12,233.71,234.04,2026.0,231.4007,231.6976,231.2919,231.6184,2026.0
2024-04-26 13:45:00,234.04,234.5,233.95,234.48,5269.0,231.6184,232.0737,231.5294,232.0539,5269.0
2024-04-26 13:50:00,234.44,234.5,234.27,234.39,5464.0,232.0143,232.0737,231.8461,231.9648,5464.0
2024-04-26 13:55:00,234.33,234.42,234.17,234.3,3291.0,231.9054,231.9945,231.7471,231.8757,3291.0
2024-04-26 14:00:00,234.42,234.54,234.34,234.5,11997.0,231.9945,232.1133,231.9153,232.0737,11997.0
2024-04-26 14:05:00,234.5,235.27,234.47,235.07,18736.0,232.0737,232.8357,232.044,232.6378,18736.0
2024-04-26 14:10:00,234.96,235.22,234.55,234.55,4532.0,232.5289,232.7862,232.1232,232.1232,4532.0
2024-04-26 14:15:00,234.56,234.66,234.29,234.32,5107.0,232.1331,232.232,231.8659,231.8955,5107.0
2024-04-26 14:20:00,234.41,234.5,234.21,234.5,6972.0,231.9846,232.0737,231.7867,232.0737,6972.0
2024-04-26 14:25:00,234.54,234.66,234.15,234.37,6183.0,232.1133,232.232,231.7273,231.945,6183.0
2024-04-26 14:30:00,234.43,234.53,234.15,234.41,4383.0,232.0044,232.1034,231.7273,231.9846,4383.0
2024-04-26 14:35:00,234.42,234.51,234.32,234.46,10385.0,231.9945,232.0836,231.8955,232.0341,10385.0
2024-04-26 14:40:00,234.5,234.56,234.42,234.56,15616.0,232.0737,232.1331,231.9945,232.1331,15616.0
2024-04-26 14:45:00,234.67,234.89,234.6,234.87,1809.0,232.2419,232.4596,232.1726,232.4399,1809.0
2024-04-26 14:50:00,235.02,235.37,235.0,235.21,4075.0,232.5883,232.9347,232.5685,232.7763,4075.0
2024-04-26 14:55:00,235.14,235.24,234.66,234.7,6993.0,232.7071,232.806,232.232,232.2716,6993.0
2024-04-26 15:00:00,234.83,234.91,234.58,234.91,1542.0,232.4003,232.4794,232.1529,232.4794,1542.0
2024-04-26 15:05:00,234.81,234.88,234.71,234.81,2203.0,232.3805,232.4497,232.2815,232.3805,2203.0
2024-04-26 15:10:00,234.89,235.0,234.64,234.67,11386.0,232.4596,232.5685,232.2122,232.2419,11386.0
2024-04-26 15:15:00,234.67,235.0,234.67,234.95,3836.0,232.2419,232.5685,232.2419,232.519,3836.0
2024-04-26 15:20:00,234.95,235.0,234.8,234.8,4295.0,232.519,232.5685,232.3706,232.3706,4295.0
2024-04-26 15:25:00,234.81,234.81,234.56,234.56,5922.0,232.3805,232.3805,232.1331,232.1331,5922.0
2024-04-26 15:30:00,234.58,234.62,234.14,234.14,5933.0,232.1529,232.1924,231.7174,231.7174,5933.0
2024-04-26 15:35:00,234.13,234.26,233.98,234.03,6959.0,231.7075,231.8362,231.5591,231.6085,6959.0
2024-04-26 15:40:00,234.02,234.07,233.79,234.0,7569.0,231.5986,231.6481,231.371,231.5789,7569.0
2024-04-26 15:45:00,233.89,234.12,233.76,233.76,13971.0,231.47,231.6976,231.3413,231.3413,13971.0
2024-04-26 15:50:00,233.84,234.32,233.83,234.15,18187.0,231.4205,231.8955,231.4106,231.7273,18187.0
2024-04-26 15:55:00,234.12,234.35,234.0,234.04,52401.0,231.6976,231.9252,231.5789,231.6184,52401.0
2024-04-29 09:30:00,233.79,234.05,232.86,233.23,12614.0,231.371,231.6283,230.4506,230.8168,12614.0
2024-04-29 09:35:00,232.76,233.74,232.34,233.68,2388.0,230.3517,231.3215,229.936,231.2622,2388.0
2024-04-29 09:40:00,233.37,233.72,232.75,232.85,9130.0,230.9554,231.3018,230.3418,230.4408,9130.0
2024-04-29 09:45:00,232.75,233.27,232.72,233.19,2210.0,230.3418,230.8564,230.3121,230.7772,2210.0
2024-04-29 09:50:00,233.0,233.43,232.92,233.17,16786.0,230.5892,231.0148,230.51,230.7574,16786.0
2024-04-29 09:55:00,232.95,233.01,232.56,232.83,4405.0,230.5397,230.5991,230.1538,230.421,4405.0
2024-04-29 10:00:00,232.69,233.35,232.43,232.43,9279.0,230.2824,230.9356,230.0251,230.0251,9279.0
2024-04-29 10:05:00,232.57,232.93,232.55,232.93,10714.0,230.1636,230.5199,230.1439,230.5199,10714.0
2024-04-29 10:10:00,233.52,233.85,233.46,233.71,3276.0,231.1038,231.4304,231.0444,231.2919,3276.0
2024-04-29 10:15:00,233.79,234.02,233.79,233.9,1807.0,231.371,231.5986,231.371,231.4799,1807.0
2024-04-29 10:20:00,233.93,234.32,233.84,233.94,3191.0,231.5096,231.8955,231.4205,231.5195,3191.0
2024-04-29 10:25:00,234.01,234.01,233.65,233.79,1387.0,231.5887,231.5887,231.2325,231.371,1387.0
2024-04-29 10:30:00,233.92,234.09,233.88,233.95,3777.0,231.4997,231.6679,231.4601,231.5294,3777.0
2024-04-29 10:35:00,233.97,234.21,233.73,233.93,4785.0,231.5492,231.7867,231.3116,231.5096,4785.0
2024-04-29 10:40:00,233.99,234.07,233.81,234.01,5628.0,231.569,231.6481,231.3908,231.5887,5628.0
2024-04-29 10:45:00,233.88,234.0,233.67,233.87,4974.0,231.4601,231.5789,231.2523,231.4502,4974.0
2024-04-29 10:50:00,233.96,234.03,233.92,233.92,2086.0,231.5393,231.6085,231.4997,231.4997,2086.0
2024-04-29 10:55:00,233.93,234.06,233.89,234.03,2997.0,231.5096,231.6382,231.47,231.6085,2997.0
2024-04-29 11:00:00,233.9,233.98,233.81,233.84,1430.0,231.4799,231.5591,231.3908,231.4205,1430.0
2024-04-29 11:05:00,233.93,234.03,233.81,234.02,2159.0,231.5096,231.6085,231.3908,231.5986,2159.0
2024-04-29 11:10:00,234.11,234.23,233.88,233.89,2687.0,231.6877,231.8065,231.4601,231.47,2687.0
2024-04-29 11:15:00,234.04,234.1,234.04,234.08,600.0,231.6184,231.6778,231.6184,231.658,600.0
2024-04-29 11:20:00,234.04,234.16,233.86,233.96,2108.0,231.6184,231.7372,231.4403,231.5393,2108.0
2024-04-29 11:25:00,233.84,234.0,233.7,233.85,4576.0,231.4205,231.5789,231.282,231.4304,4576.0
2024-04-29 11:30:00,233.91,233.91,233.62,233.77,3433.0,231.4898,231.4898,231.2028,231.3512,3433.0
2024-04-29 11:35:00,233.54,233.6,233.3,233.41,3184.0,231.1236,231.183,230.8861,230.995,3184.0
2024-04-29 11:40:00,233.43,233.55,233.28,233.43,1856.0,231.0148,231.1335,230.8663,231.0148,1856.0
2024-04-29 11:45:00,233.29,233.8,233.26,233.79,1941.0,230.8762,231.3809,230.8465,231.371,1941.0
2024-04-29 11:50:00,233.67,233.79,233.53,233.54,3080.0,231.2523,231.371,231.1137,231.1236,3080.0
2024-04-29 11:55:00,233.61,233.93,233.6,233.77,5644.0,231.1929,231.5096,231.183,231.3512,5644.0
2024-04-29 12:00:00,233.94,234.0,233.85,233.99,2955.0,231.5195,231.5789,231.4304,231.569,2955.0
2024-04-29 12:05:00,233.96,234.0,233.79,233.99,3052.0,231.5393,231.5789,231.371,231.569,3052.0
2024-04-29 12:10:00,233.91,234.01,233.89,233.94,1838.0,231.4898,231.5887,231.47,231.5195,1838.0
2024-04-29 12:15:00,234.0,234.0,233.87,233.87,1172.0,231.5789,231.5789,231.4502,231.4502,1172.0
2024-04-29 12:20:00,233.77,233.85,233.6,233.81,4066.0,231.3512,231.4304,231.183,231.3908,4066.0
2024-04-29 12:25:00,233.97,234.07,233.86,233.99,2517.0,231.5492,231.6481,231.4403,231.569,2517.0
2024-04-29 12:30:00,234.04,234.16,234.03,234.06,2235.0,231.6184,231.7372,231.6085,231.6382,2235.0
2024-04-29 12:35:00,234.13,234.13,233.92,233.94,1312.0,231.7075,231.7075,231.4997,231.5195,1312.0
2024-04-29 12:40:00,233.95,234.22,233.95,234.22,1536.0,231.5294,231.7966,231.5294,231.7966,1536.0
2024-04-29 12:45:00,234.14,234.15,234.11,234.11,866.0,231.7174,231.7273,231.6877,231.6877,866.0
2024-04-29 12:50:00,234.03,234.11,233.84,233.87,2439.0,231.6085,231.6877,231.4205,231.4502,2439.0
2024-04-29 12:55:00,233.85,233.92,233.78,233.86,600.0,231.4304,231.4997,231.3611,231.4403,600.0
2024-04-29 13:00:00,233.86,233.9,233.58,233.58,1650.0,231.4403,231.4799,231.1632,231.1632,1650.0
2024-04-29 13:05:00,233.59,233.77,233.55,233.76,2568.0,231.1731,231.3512,231.1335,231.3413,2568.0
2024-04-29 13:10:00,233.66,233.74,233.41,233.41,1570.0,231.2424,231.3215,230.995,230.995,1570.0
2024-04-29 13:15:00,233.52,233.57,233.48,233.57,700.0,231.1038,231.1533,231.0642,231.1533,700.0
2024-04-29 13:20:00,233.57,233.76,233.47,233.47,2050.0,231.1533,231.3413,231.0543,231.0543,2050.0
2024-04-29 13:25:00,233.52,233.53,233.32,233.42,2209.0,231.1038,231.1137,230.9059,231.0049,2209.0
2024-04-29 13:30:00,233.35,233.41,233.34,233.36,1131.0,230.9356,230.995,230.9257,230.9455,1131.0
2024-04-29 13:35:00,233.36,233.62,233.32,233.62,2637.0,230.9455,231.2028,230.9059,231.2028,2637.0
2024-04-29 13:40:00,233.59,233.73,233.59,233.72,1449.0,231.1731,231.3116,231.1731,231.3018,1449.0
2024-04-29 13:45:00,233.62,233.62,233.43,233.51,2541.0,231.2028,231.2028,231.0148,231.0939,2541.0
2024-04-29 13:50:00,233.46,233.58,233.38,233.46,2173.0,231.0444,231.1632,230.9653,231.0444,2173.0
2024-04-29 13:55:00,233.36,233.39,233.24,233.28,1500.0,230.9455,230.9752,230.8267,230.8663,1500.0
2024-04-29 14:00:00,233.15,233.18,233.06,233.12,3523.0,230.7376,230.7673,230.6486,230.708,3523.0
2024-04-29 14:05:00,233.15,233.2,233.15,233.2,955.0,230.7376,230.7871,230.7376,230.7871,955.0
2024-04-29 14:10:00,233.16,233.49,233.15,233.47,4301.0,230.7475,231.0741,230.7376,231.0543,4301.0
2024-04-29 14:15:00,233.43,233.43,233.31,233.43,2096.0,231.0148,231.0148,230.896,231.0148,2096.0
2024-04-29 14:20:00,233.44,233.46,233.3,233.32,887.0,231.0246,231.0444,230.8861,230.9059,887.0
2024-04-29 14:25:00,233.3,233.36,233.22,233.32,2158.0,230.8861,230.9455,230.8069,230.9059,2158.0
2024-04-29 14:30:00,233.22,233.25,232.83,233.03,2560.0,230.8069,230.8366,230.421,230.6189,2560.0
2024-04-29 14:35:00,232.93,232.95,232.89,232.95,300.0,230.5199,230.5397,230.4803,230.5397,300.0
2024-04-29 14:40:00,232.96,233.02,232.93,232.93,1218.0,230.5496,230.609,230.5199,230.5199,1218.0
2024-04-29 14:45:00,232.88,232.98,232.87,232.94,1124.0,230.4704,230.5694,230.4605,230.5298,1124.0
2024-04-29 14:50:00,232.99,233.04,232.83,232.87,3966.0,230.5793,230.6288,230.421,230.4605,3966.0
2024-04-29 14:55:00,232.86,232.92,232.81,232.91,3865.0,230.4506,230.51,230.4012,230.5001,3865.0
2024-04-29 15:00:00,232.84,232.87,232.27,232.49,3468.0,230.4309,230.4605,229.8668,230.0845,3468.0
2024-04-29 15:05:00,232.34,232.74,232.28,232.66,3810.0,229.936,230.3319,229.8766,230.2527,3810.0
2024-04-29 15:10:00,232.66,232.83,232.66,232.76,2718.0,230.2527,230.421,230.2527,230.3517,2718.0
2024-04-29 15:15:00,232.8,232.85,232.6,232.61,2184.0,230.3913,230.4408,230.1933,230.2032,2184.0
2024-04-29 15:20:00,232.69,232.74,232.67,232.69,2185.0,230.2824,230.3319,230.2626,230.2824,2185.0
2024-04-29 15:25:00,232.72,232.96,232.7,232.94,4472.0,230.3121,230.5496,230.2923,230.5298,4472.0
2024-04-29 15:30:00,232.94,232.95,232.73,232.93,5386.0,230.5298,230.5397,230.322,230.5199,5386.0
2024-04-29 15:35:00,232.85,232.97,232.73,232.96,3481.0,230.4408,230.5595,230.322,230.5496,3481.0
2024-04-29 15:40:00,232.91,233.43,232.89,233.41,5089.0,230.5001,231.0148,230.4803,230.995,5089.0
2024-04-29 15:45:00,233.41,233.58,233.2,233.2,22205.0,230.995,231.1632,230.7871,230.7871,22205.0
2024-04-29 15:50:00,233.23,233.54,233.22,233.54,8619.0,230.8168,231.1236,230.8069,231.1236,8619.0
2024-04-29 15:55:00,233.59,233.64,233.42,233.54,47588.0,231.1731,231.2226,231.0049,231.1236,47588.0
2024-04-30 09:30:00,233.98,233.98,233.01,233.45,6817.0,231.5591,231.5591,230.5991,231.0345,6817.0
2024-04-30 09:35:00,233.39,234.08,233.33,233.72,4651.0,230.9752,231.658,230.9158,231.3018,4651.0
2024-04-30 09:40:00,233.73,234.27,233.48,234.06,2677.0,231.3116,231.8461,231.0642,231.6382,2677.0
2024-04-30 09:45:00,234.3,234.74,234.09,234.43,2330.0,231.8757,232.3112,231.6679,232.0044,2330.0
2024-04-30 09:50:00,234.16,234.32,233.72,233.94,1400.0,231.7372,231.8955,231.3018,231.5195,1400.0
2024-04-30 09:55:00,233.84,233.86,233.43,233.77,2605.0,231.4205,231.4403,231.0148,231.3512,2605.0
2024-04-30 10:00:00,233.78,233.81,233.65,233.72,1635.0,231.3611,231.3908,231.2325,231.3018,1635.0
2024-04-30 10:05:00,233.69,233.89,233.69,233.83,2416.0,231.2721,231.47,231.2721,231.4106,2416.0
2024-04-30 10:10:00,233.73,233.81,233.69,233.81,1182.0,231.3116,231.3908,231.2721,231.3908,1182.0
2024-04-30 10:15:00,233.6,233.6,233.37,233.44,600.0,231.183,231.183,230.9554,231.0246,600.0
2024-04-30 10:20:00,233.24,233.61,233.24,233.58,1319.0,230.8267,231.1929,230.8267,231.1632,1319.0
2024-04-30 10:25:00,233.56,233.57,233.36,233.36,1009.0,231.1434,231.1533,230.9455,230.9455,1009.0
2024-04-30 10:30:00,233.46,233.46,232.89,233.08,2697.0,231.0444,231.0444,230.4803,230.6684,2697.0
2024-04-30 10:35:00,233.1,233.23,233.1,233.23,300.0,230.6882,230.8168,230.6882,230.8168,300.0
2024-04-30 10:40:00,233.47,233.7,233.45,233.7,1584.0,231.0543,231.282,231.0345,231.282,1584.0
2024-04-30 10:45:00,233.74,233.82,233.69,233.73,726.0,231.3215,231.4007,231.2721,231.3116,726.0
2024-04-30 10:50:00,233.61,233.83,233.6,233.83,2143.0,231.1929,231.4106,231.183,231.4106,2143.0
2024-04-30 10:55:00,233.79,233.9,233.73,233.73,600.0,231.371,231.4799,231.3116,231.3116,600.0
2024-04-30 11:00:00,233.64,233.64,233.32,233.42,1109.0,231.2226,231.2226,230.9059,231.0049,1109.0
2024-04-30 11:05:00,233.49,233.49,232.81,232.81,3548.0,231.0741,231.0741,230.4012,230.4012,3548.0
2024-04-30 11:10:00,232.75,232.9,232.58,232.66,1420.0,230.3418,230.4902,230.1735,230.2527,1420.0
2024-04-30 11:15:00,232.73,232.79,232.65,232.79,935.0,230.322,230.3814,230.2428,230.3814,935.0
2024-04-30 11:20:00,232.79,232.79,232.76,232.77,300.0,230.3814,230.3814,230.3517,230.3616,300.0
2024-04-30 11:25:00,232.89,232.89,232.88,232.88,232.0,230.4803,230.4803,230.4704,230.4704,232.0
2024-04-30 11:30:00,232.75,232.9,232.63,232.83,1007.0,230.3418,230.4902,230.223,230.421,1007.0
2024-04-30 11:35:00,232.93,232.93,232.82,232.82,1026.0,230.5199,230.5199,230.4111,230.4111,1026.0
2024-04-30 11:40:00,232.84,232.94,232.78,232.78,778.0,230.4309,230.5298,230.3715,230.3715,778.0
2024-04-30 11:45:00,232.98,233.06,232.98,233.06,500.0,230.5694,230.6486,230.5694,230.6486,500.0
2024-04-30 11:50:00,233.13,233.13,233.07,233.1,380.0,230.7179,230.7179,230.6585,230.6882,380.0
2024-04-30 11:55:00,233.11,233.74,233.1,233.37,16240.0,230.6981,231.3215,230.6882,230.9554,16240.0
2024-04-30 12:00:00,233.39,233.44,233.34,233.44,829.0,230.9752,231.0246,230.9257,231.0246,829.0
2024-04-30 12:05:00,233.45,233.68,233.44,233.63,4296.0,231.0345,231.2622,231.0246,231.2127,4296.0
2024-04-30 12:10:00,234.05,234.29,234.05,234.29,200.0,231.6283,231.8659,231.6283,231.8659,200.0
2024-04-30 12:15:00,234.23,234.31,234.16,234.22,1413.0,231.8065,231.8856,231.7372,231.7966,1413.0
2024-04-30 12:20:00,234.3,234.95,234.29,234.64,6764.0,231.8757,232.519,231.8659,232.2122,6764.0
2024-04-30 12:25:00,234.63,234.69,234.52,234.52,500.0,232.2023,232.2617,232.0935,232.0935,500.0
2024-04-30 12:30:00,234.61,234.61,234.07,234.07,975.0,232.1825,232.1825,231.6481,231.6481,975.0
2024-04-30 12:35:00,234.06,234.27,234.06,234.26,412.0,231.6382,231.8461,231.6382,231.8362,412.0
2024-04-30 12:40:00,234.17,234.24,234.02,234.24,1003.0,231.7471,231.8164,231.5986,231.8164,1003.0
2024-04-30 12:45:00,234.24,234.31,234.23,234.29,500.0,231.8164,231.8856,231.8065,231.8659,500.0
2024-04-30 12:50:00,234.31,234.4,234.3,234.36,1531.0,231.8856,231.9747,231.8757,231.9351,1531.0
2024-04-30 12:55:00,234.5,234.55,234.39,234.44,2933.0,232.0737,232.1232,231.9648,232.0143,2933.0
2024-04-30 13:00:00,234.43,234.43,234.28,234.33,9041.0,232.0044,232.0044,231.856,231.9054,9041.0
2024-04-30 13:05:00,234.26,234.4,234.19,234.4,1003.0,231.8362,231.9747,231.7669,231.9747,1003.0
2024-04-30 13:10:00,234.29,234.29,234.01,234.08,1155.0,231.8659,231.8659,231.5887,231.658,1155.0
2024-04-30 13:15:00,234.14,234.26,234.13,234.26,905.0,231.7174,231.8362,231.7075,231.8362,905.0
2024-04-30 13:20:00,234.32,234.42,234.32,234.42,310.0,231.8955,231.9945,231.8955,231.9945,310.0
2024-04-30 13:25:00,234.48,234.49,234.43,234.44,1430.0,232.0539,232.0638,232.0044,232.0143,1430.0
2024-04-30 13:30:00,234.44,234.58,234.43,234.57,2051.0,232.0143,232.1529,232.0044,232.143,2051.0
2024-04-30 13:35:00,234.63,234.94,234.63,234.94,1038.0,232.2023,232.5091,232.2023,232.5091,1038.0
2024-04-30 13:40:00,234.89,235.09,234.57,234.62,3836.0,232.4596,232.6576,232.143,232.1924,3836.0
2024-04-30 13:45:00,234.68,235.09,234.64,235.0,4610.0,232.2518,232.6576,232.2122,232.5685,4610.0
2024-04-30 13:50:00,234.89,234.96,234.85,234.85,1905.0,232.4596,232.5289,232.4201,232.4201,1905.0
2024-04-30 13:55:00,234.83,234.83,234.83,234.83,200.0,232.4003,232.4003,232.4003,232.4003,200.0
2024-04-30 14:00:00,234.87,235.17,234.87,235.16,2642.0,232.4399,232.7367,232.4399,232.7269,2642.0
2024-04-30 14:05:00,235.17,235.17,234.85,234.93,1445.0,232.7367,232.7367,232.4201,232.4992,1445.0
2024-04-30 14:10:00,234.77,234.77,234.65,234.77,893.0,232.3409,232.3409,232.2221,232.3409,893.0
2024-04-30 14:15:00,234.85,234.94,234.82,234.86,1172.0,232.4201,232.5091,232.3904,232.43,1172.0
2024-04-30 14:20:00,234.79,234.88,234.79,234.88,800.0,232.3607,232.4497,232.3607,232.4497,800.0
2024-04-30 14:25:00,234.81,234.83,234.7,234.83,1611.0,232.3805,232.4003,232.2716,232.4003,1611.0
2024-04-30 14:30:00,234.81,234.91,234.8,234.91,500.0,232.3805,232.4794,232.3706,232.4794,500.0
2024-04-30 14:35:00,234.83,234.86,234.77,234.77,500.0,232.4003,232.43,232.3409,232.3409,500.0
2024-04-30 14:40:00,234.89,234.91,234.76,234.76,1200.0,232.4596,232.4794,232.331,232.331,1200.0
2024-04-30 14:45:00,234.78,234.83,234.69,234.77,2100.0,232.3508,232.4003,232.2617,232.3409,2100.0
2024-04-30 14:50:00,234.65,234.71,234.53,234.6,1027.0,232.2221,232.2815,232.1034,232.1726,1027.0
2024-04-30 14:55:00,234.54,234.93,234.54,234.93,1231.0,232.1133,232.4992,232.1133,232.4992,1231.0
2024-04-30 15:00:00,234.91,234.91,234.68,234.73,1728.0,232.4794,232.4794,232.2518,232.3013,1728.0
2024-04-30 15:05:00,234.67,234.71,234.59,234.71,664.0,232.2419,232.2815,232.1627,232.2815,664.0
2024-04-30 15:10:00,234.64,234.71,234.64,234.64,640.0,232.2122,232.2815,232.2122,232.2122,640.0
2024-04-30 15:15:00,234.61,234.61,234.2,234.24,1545.0,232.1825,232.1825,231.7768,231.8164,1545.0
2024-04-30 15:20:00,234.21,234.22,234.0,234.0,1964.0,231.7867,231.7966,231.5789,231.5789,1964.0
2024-04-30 15:25:00,233.94,234.26,233.94,234.17,1914.0,231.5195,231.8362,231.5195,231.7471,1914.0
2024-04-30 15:30:00,234.17,234.21,234.11,234.21,1556.0,231.7471,231.7867,231.6877,231.7867,1556.0
2024-04-30 15:35:00,234.27,234.27,233.94,234.0,6492.0,231.8461,231.8461,231.5195,231.5789,6492.0
2024-04-30 15:40:00,234.0,234.44,234.0,234.37,3846.0,231.5789,232.0143,231.5789,231.945,3846.0
2024-04-30 15:45:00,234.26,234.57,234.26,234.52,6203.0,231.8362,232.143,231.8362,232.0935,6203.0
2024-04-30 15:50:00,234.58,234.87,234.54,234.71,3870.0,232.1529,232.4399,232.1133,232.2815,3870.0
2024-04-30 15:55:00,234.81,234.91,234.54,234.66,38113.0,232.3805,232.4794,232.1133,232.232,38113.0
2024-05-01 09:30:00,234.47,235.72,234.33,235.72,5277.0,232.044,233.2811,231.9054,233.2811,5277.0
2024-05-01 09:35:00,235.72,236.16,235.16,235.32,1153.0,233.2811,233.7165,232.7269,232.8852,1153.0
2024-05-01 09:40:00,235.32,235.32,235.32,235.32,0.0,232.8852,232.8852,232.8852,232.8852,0.0
2024-05-01 09:45:00,235.13,235.48,235.13,235.17,1832.0,232.6972,233.0435,232.6972,232.7367,1832.0
2024-05-01 09:50:00,235.37,235.62,235.26,235.62,3892.0,232.9347,233.1821,232.8258,233.1821,3892.0
2024-05-01 09:55:00,235.62,235.91,235.41,235.91,6585.0,233.1821,233.4691,232.9743,233.4691,6585.0
2024-05-01 10:00:00,235.94,236.22,235.82,236.06,2500.0,233.4988,233.7759,233.38,233.6175,2500.0
2024-05-01 10:05:00,236.21,236.42,236.14,236.42,1682.0,233.766,233.9738,233.6967,233.9738,1682.0
2024-05-01 10:10:00,236.48,236.62,236.35,236.42,4364.0,234.0332,234.1717,233.9045,233.9738,4364.0
2024-05-01 10:15:00,236.38,236.38,236.08,236.08,793.0,233.9342,233.9342,233.6373,233.6373,793.0
2024-05-01 10:20:00,236.08,236.08,235.98,235.98,200.0,233.6373,233.6373,233.5384,233.5384,200.0
2024-05-01 10:25:00,235.92,235.98,235.84,235.84,800.0,233.479,233.5384,233.3998,233.3998,800.0
2024-05-01 10:30:00,235.89,236.47,235.89,236.47,2915.0,233.4493,234.0233,233.4493,234.0233,2915.0
2024-05-01 10:35:00,236.5,236.75,236.49,236.7,1234.0,234.053,234.3004,234.0431,234.2509,1234.0
2024-05-01 10:40:00,236.7,236.7,236.48,236.7,1981.0,234.2509,234.2509,234.0332,234.2509,1981.0
2024-05-01 10:45:00,236.67,236.91,236.57,236.84,2849.0,234.2212,234.4587,234.1223,234.3895,2849.0
2024-05-01 10:50:00,236.75,237.29,236.75,237.29,3566.0,234.3004,234.8348,234.3004,234.8348,3566.0
2024-05-01 10:55:00,237.23,237.81,237.23,237.66,4118.0,234.7754,235.3494,234.7754,235.201,4118.0
2024-05-01 11:00:00,237.67,237.97,237.57,237.57,2405.0,235.2109,235.5078,235.1119,235.1119,2405.0
2024-05-01 11:05:00,237.6,238.53,237.6,238.39,14807.0,235.1416,236.062,235.1416,235.9234,14807.0
2024-05-01 11:10:00,238.34,238.34,238.03,238.26,3295.0,235.8739,235.8739,235.5672,235.7948,3295.0
2024-05-01 11:15:00,238.4,238.83,238.35,238.75,4530.0,235.9333,236.3589,235.8838,236.2797,4530.0
2024-05-01 11:20:00,238.72,238.83,238.44,238.83,3661.0,236.25,236.3589,235.9729,236.3589,3661.0
2024-05-01 11:25:00,238.83,239.07,238.75,239.01,2478.0,236.3589,236.5964,236.2797,236.537,2478.0
2024-05-01 11:30:00,239.14,239.26,238.9,239.18,3916.0,236.6657,236.7844,236.4282,236.7053,3916.0
2024-05-01 11:35:00,239.11,239.34,238.88,239.34,10841.0,236.636,236.8636,236.4084,236.8636,10841.0
2024-05-01 11:40:00,239.16,239.57,239.16,239.56,4451.0,236.6855,237.0912,236.6855,237.0813,4451.0
2024-05-01 11:45:00,239.56,239.64,239.39,239.57,1255.0,237.0813,237.1605,236.9131,237.0912,1255.0
2024-05-01 11:50:00,239.69,239.71,239.2,239.28,2089.0,237.21,237.2298,236.725,236.8042,2089.0
2024-05-01 11:55:00,239.15,239.38,239.15,239.3,2935.0,236.6756,236.9032,236.6756,236.824,2935.0
2024-05-01 12:00:00,239.16,239.45,239.15,239.4,1946.0,236.6855,236.9725,236.6756,236.923,1946.0
2024-05-01 12:05:00,239.34,239.54,239.34,239.43,2842.0,236.8636,237.0615,236.8636,236.9527,2842.0
2024-05-01 12:10:00,239.53,239.59,239.52,239.52,433.0,237.0516,237.111,237.0417,237.0417,433.0
2024-05-01 12:15:00,239.46,239.46,239.37,239.37,800.0,236.9824,236.9824,236.8933,236.8933,800.0
2024-05-01 12:20:00,239.31,239.39,239.2,239.31,2361.0,236.8339,236.9131,236.725,236.8339,2361.0
2024-05-01 12:25:00,239.3,239.49,239.25,239.46,2045.0,236.824,237.012,236.7745,236.9824,2045.0
2024-05-01 12:30:00,239.48,239.55,239.42,239.55,1069.0,237.0022,237.0714,236.9428,237.0714,1069.0
2024-05-01 12:35:00,239.37,239.45,239.34,239.43,1907.0,236.8933,236.9725,236.8636,236.9527,1907.0
2024-05-01 12:40:00,239.38,239.66,239.3,239.39,5678.0,236.9032,237.1803,236.824,236.9131,5678.0
2024-05-01 12:45:00,239.33,239.48,239.33,239.4,2508.0,236.8537,237.0022,236.8537,236.923,2508.0
2024-05-01 12:50:00,239.52,239.52,239.36,239.36,404.0,237.0417,237.0417,236.8834,236.8834,404.0
2024-05-01 12:55:00,239.33,239.33,239.21,239.22,1003.0,236.8537,236.8537,236.7349,236.7448,1003.0
2024-05-01 13:00:00,239.26,239.35,239.2,239.24,2892.0,236.7844,236.8735,236.725,236.7646,2892.0
2024-05-01 13:05:00,239.27,239.62,239.26,239.26,3859.0,236.7943,237.1407,236.7844,236.7844,3859.0
2024-05-01 13:10:00,239.25,239.41,239.25,239.41,1028.0,236.7745,236.9329,236.7745,236.9329,1028.0
2024-05-01 13:15:00,239.51,239.65,239.5,239.56,500.0,237.0318,237.1704,237.0219,237.0813,500.0
2024-05-01 13:20:00,239.65,240.17,239.58,240.06,2915.0,237.1704,237.685,237.1011,237.5762,2915.0
2024-05-01 13:25:00,240.02,240.09,239.83,240.0,2044.0,237.5366,237.6058,237.3485,237.5168,2044.0
2024-05-01 13:30:00,239.92,240.1,239.91,239.99,1092.0,237.4376,237.6157,237.4277,237.5069,1092.0
2024-05-01 13:35:00,240.02,240.02,239.71,239.72,2177.0,237.5366,237.5366,237.2298,237.2397,2177.0
2024-05-01 13:40:00,239.55,239.57,239.29,239.43,1183.0,237.0714,237.0912,236.8141,236.9527,1183.0
2024-05-01 13:45:00,239.33,239.44,239.31,239.31,1302.0,236.8537,236.9626,236.8339,236.8339,1302.0
2024-05-01 13:50:00,239.34,239.44,239.1,239.33,2231.0,236.8636,236.9626,236.6261,236.8537,2231.0
2024-05-01 13:55:00,239.32,239.34,239.22,239.31,711.0,236.8438,236.8636,236.7448,236.8339,711.0
2024-05-01 14:00:00,239.34,239.68,239.27,239.4,4276.0,236.8636,237.2001,236.7943,236.923,4276.0
2024-05-01 14:05:00,239.45,239.54,239.41,239.46,700.0,236.9725,237.0615,236.9329,236.9824,700.0
2024-05-01 14:10:00,239.47,239.61,239.39,239.42,2597.0,236.9923,237.1308,236.9131,236.9428,2597.0
2024-05-01 14:15:00,239.42,239.62,239.42,239.58,1104.0,236.9428,237.1407,236.9428,237.1011,1104.0
2024-05-01 14:20:00,239.47,239.63,239.38,239.63,2743.0,236.9923,237.1506,236.9032,237.1506,2743.0
2024-05-01 14:25:00,239.62,239.97,239.62,239.88,1021.0,237.1407,237.4871,237.1407,237.398,1021.0
2024-05-01 14:30:00,239.87,239.87,239.32,239.77,18743.0,237.3881,237.3881,236.8438,237.2892,18743.0
2024-05-01 14:35:00,239.82,239.97,239.57,239.9,1098.0,237.3386,237.4871,237.0912,237.4178,1098.0
2024-05-01 14:40:00,239.76,240.17,239.76,240.17,2420.0,237.2793,237.685,237.2793,237.685,2420.0
2024-05-01 14:45:00,240.37,240.68,240.16,240.68,1592.0,237.8829,238.1897,237.6751,238.1897,1592.0
2024-05-01 14:50:00,240.68,241.0,240.43,240.55,3050.0,238.1897,238.5064,237.9423,238.0611,3050.0
2024-05-01 14:55:00,240.54,240.61,240.34,240.42,2793.0,238.0512,238.1205,237.8533,237.9324,2793.0
2024-05-01 15:00:00,240.44,240.54,240.22,240.39,2650.0,237.9522,238.0512,237.7345,237.9027,2650.0
2024-05-01 15:05:00,240.36,240.83,240.36,240.59,2141.0,237.873,238.3382,237.873,238.1007,2141.0
2024-05-01 15:10:00,240.66,240.86,240.45,240.45,3298.0,238.1699,238.3679,237.9621,237.9621,3298.0
2024-05-01 15:15:00,240.63,240.64,240.25,240.29,4058.0,238.1403,238.1502,237.7642,237.8038,4058.0
2024-05-01 15:20:00,240.19,240.34,240.01,240.31,7324.0,237.7048,237.8533,237.5267,237.8236,7324.0
2024-05-01 15:25:00,240.31,240.54,240.21,240.26,3446.0,237.8236,238.0512,237.7246,237.7741,3446.0
2024-05-01 15:30:00,240.2,240.35,239.71,239.84,7005.0,237.7147,237.8632,237.2298,237.3584,7005.0
2024-05-01 15:35:00,239.81,239.85,239.33,239.56,7622.0,237.3287,237.3683,236.8537,237.0813,7622.0
2024-05-01 15:40:00,239.51,239.73,239.43,239.71,9086.0,237.0318,237.2496,236.9527,237.2298,9086.0
2024-05-01 15:45:00,239.67,240.08,239.63,239.95,13273.0,237.1902,237.5959,237.1506,237.4673,13273.0
2024-05-01 15:50:00,239.96,240.01,238.85,238.85,17623.0,237.4772,237.5267,236.3787,236.3787,17623.0
2024-05-01 15:55:00,238.93,239.02,238.34,238.53,83438.0,236.4578,236.5469,235.8739,236.062,83438.0
2024-05-02 09:30:00,238.43,238.77,237.99,238.59,6910.0,235.963,236.2995,235.5276,236.1214,6910.0
2024-05-02 09:35:00,237.8,239.14,237.8,238.08,22739.0,235.3395,236.6657,235.3395,235.6166,22739.0
2024-05-02 09:40:00,237.96,238.27,237.7,238.05,2235.0,235.4979,235.8047,235.2406,235.5869,2235.0
2024-05-02 09:45:00,238.01,239.23,238.01,239.11,14610.0,235.5474,236.7547,235.5474,236.636,14610.0
2024-05-02 09:50:00,239.21,240.59,239.21,240.3,14462.0,236.7349,238.1007,236.7349,237.8137,14462.0
2024-05-02 09:55:00,240.56,241.32,240.34,240.64,10647.0,238.071,238.8231,237.8533,238.1502,10647.0
2024-05-02 10:00:00,241.57,241.57,240.39,241.14,14496.0,239.0705,239.0705,237.9027,238.645,14496.0
2024-05-02 10:05:00,241.01,241.09,240.52,240.68,12832.0,238.5163,238.5955,238.0314,238.1897,12832.0
2024-05-02 10:10:00,240.61,240.69,239.79,239.89,6794.0,238.1205,238.1996,237.3089,237.4079,6794.0
2024-05-02 10:15:00,239.58,239.88,239.13,239.49,1536.0,237.1011,237.398,236.6558,237.012,1536.0
2024-05-02 10:20:00,239.49,239.77,239.4,239.61,4896.0,237.012,237.2892,236.923,237.1308,4896.0
2024-05-02 10:25:00,239.78,239.86,239.26,239.4,2407.0,237.299,237.3782,236.7844,236.923,2407.0
2024-05-02 10:30:00,239.28,239.56,239.18,239.2,2367.0,236.8042,237.0813,236.7053,236.725,2367.0
2024-05-02 10:35:00,239.07,239.07,238.41,238.52,1501.0,236.5964,236.5964,235.9432,236.0521,1501.0
2024-05-02 10:40:00,238.31,238.31,237.94,237.94,2986.0,235.8443,235.8443,235.4781,235.4781,2986.0
2024-05-02 10:45:00,238.24,239.07,238.05,238.95,3272.0,235.775,236.5964,235.5869,236.4776,3272.0
2024-05-02 10:50:00,238.99,239.32,238.92,239.32,4113.0,236.5172,236.8438,236.4479,236.8438,4113.0
2024-05-02 10:55:00,239.36,239.36,238.74,238.75,7422.0,236.8834,236.8834,236.2698,236.2797,7422.0
2024-05-02 11:00:00,238.87,239.11,238.83,238.83,4293.0,236.3985,236.636,236.3589,236.3589,4293.0
2024-05-02 11:05:00,238.85,239.2,238.8,238.96,7966.0,236.3787,236.725,236.3292,236.4875,7966.0
2024-05-02 11:10:00,238.98,239.21,238.97,239.08,3530.0,236.5073,236.7349,236.4974,236.6063,3530.0
2024-05-02 11:15:00,239.18,239.42,239.18,239.42,4061.0,236.7053,236.9428,236.7053,236.9428,4061.0
2024-05-02 11:20:00,239.38,239.91,239.38,239.87,9518.0,236.9032,237.4277,236.9032,237.3881,9518.0
2024-05-02 11:25:00,239.68,239.68,238.86,238.89,9375.0,237.2001,237.2001,236.3886,236.4183,9375.0
2024-05-02 11:30:00,238.78,239.1,238.57,238.98,4981.0,236.3094,236.6261,236.1016,236.5073,4981.0
2024-05-02 11:35:00,238.88,238.95,238.7,238.73,3177.0,236.4084,236.4776,236.2302,236.2599,3177.0
2024-05-02 11:40:00,238.95,238.95,238.81,238.92,406.0,236.4776,236.4776,236.3391,236.4479,406.0
2024-05-02 11:45:00,239.08,239.68,239.08,239.66,3645.0,236.6063,237.2001,236.6063,237.1803,3645.0
2024-05-02 11:50:00,239.63,239.79,239.54,239.64,2113.0,237.1506,237.3089,237.0615,237.1605,2113.0
2024-05-02 11:55:00,239.45,239.67,239.37,239.46,8866.0,236.9725,237.1902,236.8933,236.9824,8866.0
2024-05-02 12:00:00,239.52,239.62,239.2,239.2,1116.0,237.0417,237.1407,236.725,236.725,1116.0
2024-05-02 12:05:00,239.22,239.27,239.18,239.18,1044.0,236.7448,236.7943,236.7053,236.7053,1044.0
2024-05-02 12:10:00,239.18,239.3,239.18,239.28,599.0,236.7053,236.824,236.7053,236.8042,599.0
2024-05-02 12:15:00,239.25,239.29,239.08,239.29,3845.0,236.7745,236.8141,236.6063,236.8141,3845.0
2024-05-02 12:20:00,239.29,240.05,239.18,239.98,16071.0,236.8141,237.5663,236.7053,237.497,16071.0
2024-05-02 12:25:00,240.02,240.1,239.46,239.8,23574.0,237.5366,237.6157,236.9824,237.3188,23574.0
2024-05-02 12:30:00,239.88,239.88,239.48,239.48,2850.0,237.398,237.398,237.0022,237.0022,2850.0
2024-05-02 12:35:00,239.32,239.92,239.02,239.85,8232.0,236.8438,237.4376,236.5469,237.3683,8232.0
2024-05-02 12:40:00,239.95,240.04,239.5,239.75,7673.0,237.4673,237.5564,237.0219,237.2694,7673.0
2024-05-02 12:45:00,239.87,240.05,239.75,240.0,6132.0,237.3881,237.5663,237.2694,237.5168,6132.0
2024-05-02 12:50:00,239.96,240.36,239.81,240.02,16875.0,237.4772,237.873,237.3287,237.5366,16875.0
2024-05-02 12:55:00,239.76,239.87,239.66,239.71,5740.0,237.2793,237.3881,237.1803,237.2298,5740.0
2024-05-02 13:00:00,239.63,239.63,238.8,238.96,9275.0,237.1506,237.1506,236.3292,236.4875,9275.0
2024-05-02 13:05:00,238.82,239.37,238.8,239.28,3660.0,236.349,236.8933,236.3292,236.8042,3660.0
2024-05-02 13:10:00,239.17,239.73,239.17,239.55,3202.0,236.6954,237.2496,236.6954,237.0714,3202.0
2024-05-02 13:15:00,239.56,239.62,239.37,239.44,1100.0,237.0813,237.1407,236.8933,236.9626,1100.0
2024-05-02 13:20:00,239.44,239.48,239.36,239.4,1466.0,236.9626,237.0022,236.8834,236.923,1466.0
2024-05-02 13:25:00,239.41,239.41,239.32,239.36,1950.0,236.9329,236.9329,236.8438,236.8834,1950.0
2024-05-02 13:30:00,239.41,239.51,239.27,239.28,2913.0,236.9329,237.0318,236.7943,236.8042,2913.0
2024-05-02 13:35:00,239.36,239.44,239.16,239.16,2812.0,236.8834,236.9626,236.6855,236.6855,2812.0
2024-05-02 13:40:00,239.14,239.16,238.98,239.07,2840.0,236.6657,236.6855,236.5073,236.5964,2840.0
2024-05-02 13:45:00,239.2,239.25,238.97,238.97,1474.0,236.725,236.7745,236.4974,236.4974,1474.0
2024-05-02 13:50:00,239.03,239.12,238.89,238.89,1833.0,236.5568,236.6459,236.4183,236.4183,1833.0
2024-05-02 13:55:00,239.0,239.01,238.81,238.81,2234.0,236.5271,236.537,236.3391,236.3391,2234.0
2024-05-02 14:00:00,238.89,238.99,238.86,238.99,2311.0,236.4183,236.5172,236.3886,236.5172,2311.0
2024-05-02 14:05:00,238.99,239.09,238.63,238.72,10655.0,236.5172,236.6162,236.1609,236.25,10655.0
2024-05-02 14:10:00,238.82,239.01,238.75,238.76,3448.0,236.349,236.537,236.2797,236.2896,3448.0
2024-05-02 14:15:00,238.78,238.78,238.63,238.74,900.0,236.3094,236.3094,236.1609,236.2698,900.0
2024-05-02 14:20:00,238.75,238.75,238.65,238.68,1005.0,236.2797,236.2797,236.1807,236.2104,1005.0
2024-05-02 14:25:00,238.78,238.78,238.64,238.64,1200.0,236.3094,236.3094,236.1708,236.1708,1200.0
2024-05-02 14:30:00,238.64,238.85,238.6,238.85,1800.0,236.1708,236.3787,236.1313,236.3787,1800.0
2024-05-02 14:35:00,238.84,238.86,238.72,238.76,1528.0,236.3688,236.3886,236.25,236.2896,1528.0
2024-05-02 14:40:00,238.88,239.02,238.75,238.75,3055.0,236.4084,236.5469,236.2797,236.2797,3055.0
2024-05-02 14:45:00,238.69,238.69,238.49,238.55,1100.0,236.2203,236.2203,236.0224,236.0818,1100.0
2024-05-02 14:50:00,238.61,238.65,238.45,238.65,3518.0,236.1412,236.1807,235.9828,236.1807,3518.0
2024-05-02 14:55:00,238.62,238.78,238.58,238.58,1410.0,236.1511,236.3094,236.1115,236.1115,1410.0
2024-05-02 15:00:00,238.52,238.7,238.51,238.56,3177.0,236.0521,236.2302,236.0422,236.0917,3177.0
2024-05-02 15:05:00,238.62,238.62,238.27,238.38,2843.0,236.1511,236.1511,235.8047,235.9135,2843.0
2024-05-02 15:10:00,238.42,238.47,238.16,238.17,2088.0,235.9531,236.0026,235.6958,235.7057,2088.0
2024-05-02 15:15:00,238.15,238.34,238.14,238.29,3295.0,235.6859,235.8739,235.676,235.8245,3295.0
2024-05-02 15:20:00,238.3,238.54,238.26,238.54,2636.0,235.8344,236.0719,235.7948,236.0719,2636.0
2024-05-02 15:25:00,238.57,238.59,238.41,238.42,2155.0,236.1016,236.1214,235.9432,235.9531,2155.0
2024-05-02 15:30:00,238.4,238.4,238.2,238.2,2681.0,235.9333,235.9333,235.7354,235.7354,2681.0
2024-05-02 15:35:00,238.06,238.18,237.86,238.12,7729.0,235.5968,235.7156,235.3989,235.6562,7729.0
2024-05-02 15:40:00,238.05,238.23,237.85,237.96,8290.0,235.5869,235.7651,235.389,235.4979,8290.0
2024-05-02 15:45:00,237.83,238.26,237.82,238.26,9857.0,235.3692,235.7948,235.3593,235.7948,9857.0
2024-05-02 15:50:00,238.17,238.26,238.06,238.18,16460.0,235.7057,235.7948,235.5968,235.7156,16460.0
2024-05-02 15:55:00,238.2,238.64,238.16,238.53,58077.0,235.7354,236.1708,235.6958,236.062,58077.0
2024-05-03 09:30:00,237.16,237.4,236.87,236.88,6589.0,234.7062,234.9437,234.4192,234.4291,6589.0
2024-05-03 09:35:00,236.55,236.86,235.55,236.39,4816.0,234.1025,234.4093,233.1128,233.9441,4816.0
2024-05-03 09:40:00,236.09,236.09,235.25,235.47,4313.0,233.6472,233.6472,232.8159,233.0336,4313.0
2024-05-03 09:45:00,235.83,235.83,235.12,235.21,4676.0,233.3899,233.3899,232.6873,232.7763,4676.0
2024-05-03 09:50:00,235.39,235.52,235.13,235.26,1040.0,232.9545,233.0831,232.6972,232.8258,1040.0
2024-05-03 09:55:00,235.8,236.11,235.77,235.88,3406.0,233.3602,233.667,233.3305,233.4394,3406.0
2024-05-03 10:00:00,236.07,236.08,235.42,235.71,1528.0,233.6274,233.6373,232.9842,233.2712,1528.0
2024-05-03 10:05:00,235.76,235.91,235.21,235.35,3390.0,233.3206,233.4691,232.7763,232.9149,3390.0
2024-05-03 10:10:00,235.38,235.65,235.18,235.65,1742.0,232.9446,233.2118,232.7466,233.2118,1742.0
2024-05-03 10:15:00,235.75,236.11,235.75,236.06,1561.0,233.3107,233.667,233.3107,233.6175,1561.0
2024-05-03 10:20:00,236.2,236.71,236.08,236.71,3800.0,233.7561,234.2608,233.6373,234.2608,3800.0
2024-05-03 10:25:00,236.6,236.85,236.36,236.85,3184.0,234.152,234.3994,233.9144,234.3994,3184.0
2024-05-03 10:30:00,236.68,236.83,236.32,236.47,1735.0,234.2311,234.3796,233.8748,234.0233,1735.0
2024-05-03 10:35:00,236.35,236.48,236.3,236.37,752.0,233.9045,234.0332,233.8551,233.9243,752.0
2024-05-03 10:40:00,236.42,236.63,236.3,236.63,1430.0,233.9738,234.1816,233.8551,234.1816,1430.0
2024-05-03 10:45:00,236.75,236.75,236.0,236.03,3088.0,234.3004,234.3004,233.5582,233.5878,3088.0
2024-05-03 10:50:00,235.99,236.01,235.29,235.29,746.0,233.5483,233.5681,232.8555,232.8555,746.0
2024-05-03 10:55:00,235.36,235.51,235.09,235.11,3017.0,232.9248,233.0732,232.6576,232.6774,3017.0
2024-05-03 11:00:00,235.18,235.36,235.17,235.36,1055.0,232.7466,232.9248,232.7367,232.9248,1055.0
2024-05-03 11:05:00,235.41,235.43,235.18,235.2,1746.0,232.9743,232.9941,232.7466,232.7664,1746.0
2024-05-03 11:10:00,235.19,235.71,235.19,235.71,2331.0,232.7565,233.2712,232.7565,233.2712,2331.0
2024-05-03 11:15:00,235.86,235.86,235.72,235.72,787.0,233.4196,233.4196,233.2811,233.2811,787.0
2024-05-03 11:20:00,235.88,235.95,235.52,235.52,1108.0,233.4394,233.5087,233.0831,233.0831,1108.0
2024-05-03 11:25:00,235.57,235.58,235.39,235.48,1185.0,233.1326,233.1425,232.9545,233.0435,1185.0
2024-05-03 11:30:00,235.48,235.75,235.47,235.73,1617.0,233.0435,233.3107,233.0336,233.291,1617.0
2024-05-03 11:35:00,235.8,235.82,235.74,235.74,1635.0,233.3602,233.38,233.3008,233.3008,1635.0
2024-05-03 11:40:00,235.85,236.19,235.78,236.19,1867.0,233.4097,233.7462,233.3404,233.7462,1867.0
2024-05-03 11:45:00,235.94,236.11,235.85,235.91,1390.0,233.4988,233.667,233.4097,233.4691,1390.0
2024-05-03 11:50:00,235.94,236.1,235.93,236.1,1048.0,233.4988,233.6571,233.4889,233.6571,1048.0
2024-05-03 11:55:00,236.17,236.45,236.11,236.18,2588.0,233.7264,234.0035,233.667,233.7363,2588.0
2024-05-03 12:00:00,236.24,236.51,236.24,236.4,1523.0,233.7957,234.0629,233.7957,233.954,1523.0
2024-05-03 12:05:00,236.31,236.82,236.31,236.81,200.0,233.865,234.3697,233.865,234.3598,200.0
2024-05-03 12:10:00,236.87,236.89,236.79,236.8,400.0,234.4192,234.439,234.34,234.3499,400.0
2024-05-03 12:15:00,236.98,237.14,236.97,237.09,600.0,234.528,234.6864,234.5181,234.6369,600.0
2024-05-03 12:20:00,237.14,237.49,237.14,237.4,732.0,234.6864,235.0327,234.6864,234.9437,732.0
2024-05-03 12:25:00,237.41,237.55,237.32,237.33,1404.0,234.9536,235.0921,234.8645,234.8744,1404.0
2024-05-03 12:30:00,237.35,237.49,237.32,237.37,2023.0,234.8942,235.0327,234.8645,234.914,2023.0
2024-05-03 12:35:00,237.37,237.79,237.36,237.78,1491.0,234.914,235.3296,234.9041,235.3197,1491.0
2024-05-03 12:40:00,237.86,237.99,237.73,237.89,2266.0,235.3989,235.5276,235.2703,235.4286,2266.0
2024-05-03 12:45:00,237.92,237.99,237.68,237.81,2141.0,235.4583,235.5276,235.2208,235.3494,2141.0
2024-05-03 12:50:00,237.85,237.85,237.54,237.54,1327.0,235.389,235.389,235.0822,235.0822,1327.0
2024-05-03 12:55:00,237.46,237.46,237.38,237.4,400.0,235.0031,235.0031,234.9239,234.9437,400.0
2024-05-03 13:00:00,237.47,237.63,237.47,237.58,2550.0,235.0129,235.1713,235.0129,235.1218,2550.0
2024-05-03 13:05:00,237.58,237.69,237.47,237.69,1500.0,235.1218,235.2307,235.0129,235.2307,1500.0
2024-05-03 13:10:00,237.79,237.87,237.79,237.85,500.0,235.3296,235.4088,235.3296,235.389,500.0
2024-05-03 13:15:00,237.95,237.98,237.9,237.9,300.0,235.488,235.5177,235.4385,235.4385,300.0
2024-05-03 13:20:00,237.76,237.85,237.72,237.85,1552.0,235.2999,235.389,235.2604,235.389,1552.0
2024-05-03 13:25:00,237.73,237.84,237.72,237.84,300.0,235.2703,235.3791,235.2604,235.3791,300.0
2024-05-03 13:30:00,237.85,237.92,237.76,237.86,600.0,235.389,235.4583,235.2999,235.3989,600.0
2024-05-03 13:35:00,237.96,238.23,237.95,238.22,1100.0,235.4979,235.7651,235.488,235.7552,1100.0
2024-05-03 13:40:00,238.32,238.35,238.15,238.35,1900.0,235.8542,235.8838,235.6859,235.8838,1900.0
2024-05-03 13:45:00,238.29,238.48,238.29,238.48,446.0,235.8245,236.0125,235.8245,236.0125,446.0
2024-05-03 13:50:00,238.45,238.89,238.45,238.85,3672.0,235.9828,236.4183,235.9828,236.3787,3672.0
2024-05-03 13:55:00,238.8,239.05,238.8,239.05,1000.0,236.3292,236.5766,236.3292,236.5766,1000.0
2024-05-03 14:00:00,238.99,239.26,238.9,239.1,5322.0,236.5172,236.7844,236.4282,236.6261,5322.0
2024-05-03 14:05:00,239.03,239.23,238.98,239.23,4591.0,236.5568,236.7547,236.5073,236.7547,4591.0
2024-05-03 14:10:00,239.16,239.27,238.92,238.93,3392.0,236.6855,236.7943,236.4479,236.4578,3392.0
2024-05-03 14:15:00,239.06,239.09,239.06,239.09,500.0,236.5865,236.6162,236.5865,236.6162,500.0
2024-05-03 14:20:00,239.06,239.16,239.01,239.03,2322.0,236.5865,236.6855,236.537,236.5568,2322.0
2024-05-03 14:25:00,239.08,239.13,239.02,239.11,1200.0,236.6063,236.6558,236.5469,236.636,1200.0
2024-05-03 14:30:00,239.02,239.06,238.91,238.91,900.0,236.5469,236.5865,236.4381,236.4381,900.0
2024-05-03 14:35:00,238.86,238.98,238.58,238.59,9323.0,236.3886,236.5073,236.1115,236.1214,9323.0
2024-05-03 14:40:00,238.62,239.05,238.61,239.04,7366.0,236.1511,236.5766,236.1412,236.5667,7366.0
2024-05-03 14:45:00,238.95,239.05,238.82,238.82,3610.0,236.4776,236.5766,236.349,236.349,3610.0
2024-05-03 14:50:00,238.6,238.71,238.48,238.62,4265.0,236.1313,236.2401,236.0125,236.1511,4265.0
2024-05-03 14:55:00,238.52,238.66,238.52,238.64,700.0,236.0521,236.1906,236.0521,236.1708,700.0
2024-05-03 15:00:00,238.66,239.09,238.58,239.03,3805.0,236.1906,236.6162,236.1115,236.5568,3805.0
2024-05-03 15:05:00,238.98,239.17,238.98,239.09,1536.0,236.5073,236.6954,236.5073,236.6162,1536.0
2024-05-03 15:10:00,239.16,239.17,238.92,239.0,2331.0,236.6855,236.6954,236.4479,236.5271,2331.0
2024-05-03 15:15:00,239.06,239.07,238.85,238.85,817.0,236.5865,236.5964,236.3787,236.3787,817.0
2024-05-03 15:20:00,238.84,239.16,238.84,239.16,3134.0,236.3688,236.6855,236.3688,236.6855,3134.0
2024-05-03 15:25:00,239.07,239.33,239.07,239.24,5418.0,236.5964,236.8537,236.5964,236.7646,5418.0
2024-05-03 15:30:00,239.11,239.21,239.03,239.15,816.0,236.636,236.7349,236.5568,236.6756,816.0
2024-05-03 15:35:00,239.24,239.49,239.23,239.45,1476.0,236.7646,237.012,236.7547,236.9725,1476.0
2024-05-03 15:40:00,239.41,239.41,238.78,238.78,4403.0,236.9329,236.9329,236.3094,236.3094,4403.0
2024-05-03 15:45:00,238.77,238.89,238.69,238.69,3837.0,236.2995,236.4183,236.2203,236.2203,3837.0
2024-05-03 15:50:00,238.65,238.77,238.45,238.63,10900.0,236.1807,236.2995,235.9828,236.1609,10900.0
2024-05-03 15:55:00,238.63,238.85,238.59,238.72,20254.0,236.1609,236.3787,236.1214,236.25,20254.0
2024-05-06 09:30:00,240.44,241.39,239.32,239.32,9090.0,237.9522,238.8924,236.8438,236.8438,9090.0
2024-05-06 09:35:00,239.31,239.88,239.3,239.88,839.0,236.8339,237.398,236.824,237.398,839.0
2024-05-06 09:40:00,239.87,239.89,239.83,239.89,743.0,237.3881,237.4079,237.3485,237.4079,743.0
2024-05-06 09:45:00,239.68,239.9,239.68,239.7,848.0,237.2001,237.4178,237.2001,237.2199,848.0
2024-05-06 09:50:00,239.5,239.63,239.35,239.51,622.0,237.0219,237.1506,236.8735,237.0318,622.0
2024-05-06 09:55:00,239.36,239.42,238.94,238.95,4510.0,236.8834,236.9428,236.4677,236.4776,4510.0
2024-05-06 10:00:00,239.26,239.54,239.26,239.54,936.0,236.7844,237.0615,236.7844,237.0615,936.0
2024-05-06 10:05:00,239.93,240.06,239.93,240.06,604.0,237.4475,237.5762,237.4475,237.5762,604.0
2024-05-06 10:10:00,239.94,240.39,239.94,240.3,900.0,237.4574,237.9027,237.4574,237.8137,900.0
2024-05-06 10:15:00,240.29,240.49,240.29,240.43,1535.0,237.8038,238.0017,237.8038,237.9423,1535.0
2024-05-06 10:20:00,240.44,240.56,240.3,240.56,1161.0,237.9522,238.071,237.8137,238.071,1161.0
2024-05-06 10:25:00,240.65,241.25,240.65,241.05,4640.0,238.16,238.7538,238.16,238.5559,4640.0
2024-05-06 10:30:00,241.0,241.04,240.73,240.82,2100.0,238.5064,238.546,238.2392,238.3283,2100.0
2024-05-06 10:35:00,240.76,240.97,240.74,240.97,6233.0,238.2689,238.4767,238.2491,238.4767,6233.0
2024-05-06 10:40:00,241.01,241.35,240.99,241.35,2257.0,238.5163,238.8528,238.4965,238.8528,2257.0
2024-05-06 10:45:00,241.18,241.42,240.99,240.99,5001.0,238.6846,238.9221,238.4965,238.4965,5001.0
2024-05-06 10:50:00,241.06,241.26,240.91,241.1,3750.0,238.5658,238.7637,238.4174,238.6054,3750.0
2024-05-06 10:55:00,241.09,241.64,241.09,241.22,900.0,238.5955,239.1398,238.5955,238.7241,900.0
2024-05-06 11:00:00,241.18,241.47,241.1,241.24,1100.0,238.6846,238.9716,238.6054,238.7439,1100.0
2024-05-06 11:05:00,241.24,241.24,241.24,241.24,0.0,238.7439,238.7439,238.7439,238.7439,0.0
2024-05-06 11:10:00,241.34,241.35,241.16,241.28,1619.0,238.8429,238.8528,238.6648,238.7835,1619.0
2024-05-06 11:15:00,241.29,241.29,241.11,241.23,1336.0,238.7934,238.7934,238.6153,238.734,1336.0
2024-05-06 11:20:00,241.23,241.23,241.13,241.13,1005.0,238.734,238.734,238.6351,238.6351,1005.0
2024-05-06 11:25:00,241.08,241.08,240.94,240.94,1857.0,238.5856,238.5856,238.447,238.447,1857.0
2024-05-06 11:30:00,240.95,240.95,240.8,240.92,400.0,238.4569,238.4569,238.3085,238.4273,400.0
2024-05-06 11:35:00,240.94,240.94,240.79,240.79,608.0,238.447,238.447,238.2986,238.2986,608.0
2024-05-06 11:40:00,240.74,241.02,240.74,241.02,1150.0,238.2491,238.5262,238.2491,238.5262,1150.0
2024-05-06 11:45:00,241.02,241.1,241.02,241.1,684.0,238.5262,238.6054,238.5262,238.6054,684.0
2024-05-06 11:50:00,241.1,241.1,241.1,241.1,0.0,238.6054,238.6054,238.6054,238.6054,0.0
2024-05-06 11:55:00,241.08,241.19,241.08,241.17,1201.0,238.5856,238.6945,238.5856,238.6747,1201.0
2024-05-06 12:00:00,241.18,241.18,241.17,241.18,200.0,238.6846,238.6846,238.6747,238.6846,200.0
2024-05-06 12:05:00,241.26,241.27,241.25,241.27,600.0,238.7637,238.7736,238.7538,238.7736,600.0
2024-05-06 12:10:00,241.26,241.56,241.25,241.46,1200.0,238.7637,239.0606,238.7538,238.9617,1200.0
2024-05-06 12:15:00,241.56,241.68,241.53,241.54,1989.0,239.0606,239.1794,239.0309,239.0408,1989.0
2024-05-06 12:20:00,241.58,241.58,241.24,241.29,2400.0,239.0804,239.0804,238.7439,238.7934,2400.0
2024-05-06 12:25:00,241.29,241.39,241.29,241.39,548.0,238.7934,238.8924,238.7934,238.8924,548.0
2024-05-06 12:30:00,241.4,241.51,241.39,241.47,1988.0,238.9023,239.0111,238.8924,238.9716,1988.0
2024-05-06 12:35:00,241.52,241.7,241.51,241.7,1336.0,239.021,239.1992,239.0111,239.1992,1336.0
2024-05-06 12:40:00,241.68,241.79,241.68,241.79,645.0,239.1794,239.2883,239.1794,239.2883,645.0
2024-05-06 12:45:00,241.79,242.01,241.67,241.67,2229.0,239.2883,239.506,239.1695,239.1695,2229.0
2024-05-06 12:50:00,241.76,241.77,241.69,241.77,300.0,239.2586,239.2685,239.1893,239.2685,300.0
2024-05-06 12:55:00,241.76,242.15,241.71,242.11,3601.0,239.2586,239.6445,239.2091,239.6049,3601.0
2024-05-06 13:00:00,242.08,242.33,242.08,242.28,1022.0,239.5753,239.8227,239.5753,239.7732,1022.0
2024-05-06 13:05:00,242.27,242.38,242.18,242.38,2352.0,239.7633,239.8721,239.6742,239.8721,2352.0
2024-05-06 13:10:00,242.28,242.28,242.24,242.25,1000.0,239.7732,239.7732,239.7336,239.7435,1000.0
2024-05-06 13:15:00,242.29,242.33,242.17,242.23,3366.0,239.7831,239.8227,239.6643,239.7237,3366.0
2024-05-06 13:20:00,242.34,242.48,242.32,242.42,2376.0,239.8326,239.9711,239.8128,239.9117,2376.0
2024-05-06 13:25:00,242.41,242.63,242.4,242.63,802.0,239.9018,240.1196,239.8919,240.1196,802.0
2024-05-06 13:30:00,242.56,242.7,242.55,242.6,3844.0,240.0503,240.1888,240.0404,240.0899,3844.0
2024-05-06 13:35:00,242.66,242.66,242.52,242.54,2813.0,240.1493,240.1493,240.0107,240.0305,2813.0
2024-05-06 13:40:00,242.62,242.62,242.53,242.54,700.0,240.1097,240.1097,240.0206,240.0305,700.0
2024-05-06 13:45:00,242.58,242.6,242.3,242.39,2211.0,240.0701,240.0899,239.793,239.882,2211.0
2024-05-06 13:50:00,242.49,242.51,242.42,242.51,400.0,239.981,240.0008,239.9117,240.0008,400.0
2024-05-06 13:55:00,242.43,242.46,242.37,242.42,1772.0,239.9216,239.9513,239.8623,239.9117,1772.0
2024-05-06 14:00:00,242.43,242.43,242.33,242.37,1067.0,239.9216,239.9216,239.8227,239.8623,1067.0
2024-05-06 14:05:00,242.38,242.42,242.34,242.42,600.0,239.8721,239.9117,239.8326,239.9117,600.0
2024-05-06 14:10:00,242.53,242.59,242.26,242.26,2549.0,240.0206,240.08,239.7534,239.7534,2549.0
2024-05-06 14:15:00,242.26,242.35,242.18,242.26,1792.0,239.7534,239.8425,239.6742,239.7534,1792.0
2024-05-06 14:20:00,242.28,242.28,242.11,242.16,1850.0,239.7732,239.7732,239.6049,239.6544,1850.0
2024-05-06 14:25:00,242.25,242.45,242.25,242.31,753.0,239.7435,239.9414,239.7435,239.8029,753.0
2024-05-06 14:30:00,242.28,242.39,242.28,242.39,500.0,239.7732,239.882,239.7732,239.882,500.0
2024-05-06 14:35:00,242.42,242.45,242.35,242.38,1338.0,239.9117,239.9414,239.8425,239.8721,1338.0
2024-05-06 14:40:00,242.45,242.53,242.29,242.3,1300.0,239.9414,240.0206,239.7831,239.793,1300.0
2024-05-06 14:45:00,242.24,242.31,242.22,242.25,1840.0,239.7336,239.8029,239.7138,239.7435,1840.0
2024-05-06 14:50:00,242.19,242.19,242.11,242.11,302.0,239.6841,239.6841,239.6049,239.6049,302.0
2024-05-06 14:55:00,242.17,242.19,241.96,241.97,2125.0,239.6643,239.6841,239.4565,239.4664,2125.0
2024-05-06 15:00:00,241.95,242.04,241.95,242.02,1137.0,239.4466,239.5357,239.4466,239.5159,1137.0
2024-05-06 15:05:00,242.06,242.06,241.95,241.96,904.0,239.5555,239.5555,239.4466,239.4565,904.0
2024-05-06 15:10:00,242.0,242.0,241.95,241.95,300.0,239.4961,239.4961,239.4466,239.4466,300.0
2024-05-06 15:15:00,241.94,241.98,241.68,241.98,5926.0,239.4367,239.4763,239.1794,239.4763,5926.0
2024-05-06 15:20:00,241.94,242.01,241.78,242.01,3034.0,239.4367,239.506,239.2784,239.506,3034.0
2024-05-06 15:25:00,242.11,242.11,241.97,242.06,1230.0,239.6049,239.6049,239.4664,239.5555,1230.0
2024-05-06 15:30:00,241.95,242.25,241.95,242.13,1626.0,239.4466,239.7435,239.4466,239.6247,1626.0
2024-05-06 15:35:00,242.12,242.15,241.97,241.97,11991.0,239.6148,239.6445,239.4664,239.4664,11991.0
2024-05-06 15:40:00,241.96,242.24,241.91,242.24,7162.0,239.4565,239.7336,239.407,239.7336,7162.0
2024-05-06 15:45:00,242.22,242.66,242.22,242.66,3926.0,239.7138,240.1493,239.7138,240.1493,3926.0
2024-05-06 15:50:00,242.62,242.8,242.42,242.8,15298.0,240.1097,240.2878,239.9117,240.2878,15298.0
2024-05-06 15:55:00,242.8,243.05,242.7,243.02,43980.0,240.2878,240.5352,240.1888,240.5055,43980.0
2024-05-07 09:30:00,244.5,244.5,243.71,243.71,5101.0,241.9702,241.9702,241.1884,241.1884,5101.0
2024-05-07 09:35:00,244.38,244.38,244.38,244.38,100.0,241.8515,241.8515,241.8515,241.8515,100.0
2024-05-07 09:40:00,243.83,244.07,243.83,243.86,1929.0,241.3071,241.5447,241.3071,241.3368,1929.0
2024-05-07 09:45:00,243.81,243.81,243.51,243.52,869.0,241.2874,241.2874,240.9905,241.0004,869.0
2024-05-07 09:50:00,243.53,243.89,243.53,243.77,1132.0,241.0102,241.3665,241.0102,241.2478,1132.0
2024-05-07 09:55:00,243.88,244.04,243.54,243.54,2450.0,241.3566,241.515,241.0201,241.0201,2450.0
2024-05-07 10:00:00,243.79,243.79,243.42,243.52,859.0,241.2676,241.2676,240.9014,241.0004,859.0
2024-05-07 10:05:00,243.32,243.46,243.32,243.46,700.0,240.8024,240.941,240.8024,240.941,700.0
2024-05-07 10:10:00,243.33,243.33,242.96,242.96,700.0,240.8123,240.8123,240.4461,240.4461,700.0
2024-05-07 10:15:00,242.72,242.76,242.57,242.63,1279.0,240.2086,240.2482,240.0602,240.1196,1279.0
2024-05-07 10:20:00,242.64,243.01,242.64,243.01,1702.0,240.1295,240.4956,240.1295,240.4956,1702.0
2024-05-07 10:25:00,243.12,243.21,242.95,242.96,1458.0,240.6045,240.6936,240.4362,240.4461,1458.0
2024-05-07 10:30:00,243.31,243.31,243.3,243.31,130.0,240.7925,240.7925,240.7826,240.7925,130.0
2024-05-07 10:35:00,243.28,243.31,243.11,243.11,1144.0,240.7628,240.7925,240.5946,240.5946,1144.0
2024-05-07 10:40:00,243.04,243.08,242.93,243.03,989.0,240.5253,240.5649,240.4165,240.5154,989.0
2024-05-07 10:45:00,243.18,243.41,243.17,243.34,2524.0,240.6639,240.8915,240.654,240.8222,2524.0
2024-05-07 10:50:00,243.31,243.52,243.29,243.52,700.0,240.7925,241.0004,240.7727,241.0004,700.0
2024-05-07 10:55:00,243.7,244.02,243.7,243.87,1488.0,241.1785,241.4952,241.1785,241.3467,1488.0
2024-05-07 11:00:00,244.02,244.02,243.82,243.82,964.0,241.4952,241.4952,241.2972,241.2972,964.0
2024-05-07 11:05:00,243.93,244.07,243.9,244.06,1517.0,241.4061,241.5447,241.3764,241.5348,1517.0
2024-05-07 11:10:00,244.09,244.1,244.09,244.09,200.0,241.5645,241.5744,241.5645,241.5645,200.0
2024-05-07 11:15:00,243.93,244.17,243.93,244.1,3292.0,241.4061,241.6436,241.4061,241.5744,3292.0
2024-05-07 11:20:00,244.12,244.12,243.82,243.93,1819.0,241.5941,241.5941,241.2972,241.4061,1819.0
2024-05-07 11:25:00,243.98,244.21,243.93,244.21,1673.0,241.4556,241.6832,241.4061,241.6832,1673.0
2024-05-07 11:30:00,244.03,244.14,243.96,244.05,2651.0,241.5051,241.6139,241.4358,241.5249,2651.0
2024-05-07 11:35:00,244.06,244.22,243.88,244.22,1167.0,241.5348,241.6931,241.3566,241.6931,1167.0
2024-05-07 11:40:00,244.21,244.31,243.96,244.12,853.0,241.6832,241.7822,241.4358,241.5941,853.0
2024-05-07 11:45:00,244.14,244.15,243.87,243.98,400.0,241.6139,241.6238,241.3467,241.4556,400.0
2024-05-07 11:50:00,243.94,243.94,243.76,243.76,434.0,241.416,241.416,241.2379,241.2379,434.0
2024-05-07 11:55:00,243.79,243.79,243.7,243.71,300.0,241.2676,241.2676,241.1785,241.1884,300.0
2024-05-07 12:00:00,243.82,243.83,243.82,243.82,280.0,241.2972,241.3071,241.2972,241.2972,280.0
2024-05-07 12:05:00,243.57,243.66,243.56,243.66,400.0,241.0498,241.1389,241.0399,241.1389,400.0
2024-05-07 12:10:00,243.68,243.68,243.55,243.55,692.0,241.1587,241.1587,241.03,241.03,692.0
2024-05-07 12:15:00,243.64,243.82,243.63,243.81,589.0,241.1191,241.2972,241.1092,241.2874,589.0
2024-05-07 12:20:00,243.8,243.95,243.8,243.87,761.0,241.2775,241.4259,241.2775,241.3467,761.0
2024-05-07 12:25:00,243.87,243.87,243.87,243.87,0.0,241.3467,241.3467,241.3467,241.3467,0.0
2024-05-07 12:30:00,243.89,243.91,243.82,243.82,1150.0,241.3665,241.3863,241.2972,241.2972,1150.0
2024-05-07 12:35:00,243.72,243.9,243.72,243.86,300.0,241.1983,241.3764,241.1983,241.3368,300.0
2024-05-07 12:40:00,243.92,244.11,243.92,244.08,1609.0,241.3962,241.5842,241.3962,241.5546,1609.0
2024-05-07 12:45:00,244.0,244.0,243.97,243.98,426.0,241.4754,241.4754,241.4457,241.4556,426.0
2024-05-07 12:50:00,243.96,244.04,243.93,244.01,2074.0,241.4358,241.515,241.4061,241.4853,2074.0
2024-05-07 12:55:00,243.97,244.04,243.95,244.04,890.0,241.4457,241.515,241.4259,241.515,890.0
2024-05-07 13:00:00,244.15,244.15,244.05,244.06,718.0,241.6238,241.6238,241.5249,241.5348,718.0
2024-05-07 13:05:00,244.01,244.05,244.01,244.04,314.0,241.4853,241.5249,241.4853,241.515,314.0
2024-05-07 13:10:00,244.03,244.03,243.98,243.99,306.0,241.5051,241.5051,241.4556,241.4655,306.0
2024-05-07 13:15:00,243.94,244.0,243.85,243.92,1147.0,241.416,241.4754,241.3269,241.3962,1147.0
2024-05-07 13:20:00,243.94,243.98,243.94,243.98,478.0,241.416,241.4556,241.416,241.4556,478.0
2024-05-07 13:25:00,244.0,244.06,243.95,244.06,711.0,241.4754,241.5348,241.4259,241.5348,711.0
2024-05-07 13:30:00,244.07,244.22,244.04,244.16,1390.0,241.5447,241.6931,241.515,241.6337,1390.0
2024-05-07 13:35:00,244.07,244.1,244.02,244.04,611.0,241.5447,241.5744,241.4952,241.515,611.0
2024-05-07 13:40:00,244.0,244.0,243.87,243.93,1200.0,241.4754,241.4754,241.3467,241.4061,1200.0
2024-05-07 13:45:00,243.82,243.86,243.44,243.44,2100.0,241.2972,241.3368,240.9212,240.9212,2100.0
2024-05-07 13:50:00,243.41,243.62,243.41,243.59,1522.0,240.8915,241.0993,240.8915,241.0696,1522.0
2024-05-07 13:55:00,243.44,243.48,243.41,243.48,511.0,240.9212,240.9608,240.8915,240.9608,511.0
2024-05-07 14:00:00,243.51,243.54,243.48,243.54,460.0,240.9905,241.0201,240.9608,241.0201,460.0
2024-05-07 14:05:00,243.62,243.81,243.62,243.81,200.0,241.0993,241.2874,241.0993,241.2874,200.0
2024-05-07 14:10:00,243.82,243.82,243.75,243.76,653.0,241.2972,241.2972,241.228,241.2379,653.0
2024-05-07 14:15:00,243.69,243.69,243.69,243.69,102.0,241.1686,241.1686,241.1686,241.1686,102.0
2024-05-07 14:20:00,243.68,243.68,243.55,243.65,400.0,241.1587,241.1587,241.03,241.129,400.0
2024-05-07 14:25:00,243.75,243.75,243.74,243.75,100.0,241.228,241.228,241.2181,241.228,100.0
2024-05-07 14:30:00,243.61,243.66,243.55,243.66,300.0,241.0894,241.1389,241.03,241.1389,300.0
2024-05-07 14:35:00,243.7,243.8,243.7,243.8,300.0,241.1785,241.2775,241.1785,241.2775,300.0
2024-05-07 14:40:00,243.92,243.92,243.84,243.84,578.0,241.3962,241.3962,241.317,241.317,578.0
2024-05-07 14:45:00,243.84,243.89,243.84,243.89,302.0,241.317,241.3665,241.317,241.3665,302.0
2024-05-07 14:50:00,243.87,243.89,243.76,243.76,1530.0,241.3467,241.3665,241.2379,241.2379,1530.0
2024-05-07 14:55:00,243.9,243.96,243.83,243.96,2548.0,241.3764,241.4358,241.3071,241.4358,2548.0
2024-05-07 15:00:00,243.94,244.06,243.93,243.99,1211.0,241.416,241.5348,241.4061,241.4655,1211.0
2024-05-07 15:05:00,243.94,244.09,243.94,244.02,1245.0,241.416,241.5645,241.416,241.4952,1245.0
2024-05-07 15:10:00,244.12,244.19,244.03,244.19,1089.0,241.5941,241.6634,241.5051,241.6634,1089.0
2024-05-07 15:15:00,244.06,244.17,243.98,244.01,2102.0,241.5348,241.6436,241.4556,241.4853,2102.0
2024-05-07 15:20:00,244.05,244.53,244.05,244.43,17083.0,241.5249,241.9999,241.5249,241.9009,17083.0
2024-05-07 15:25:00,244.31,244.42,244.19,244.31,3348.0,241.7822,241.891,241.6634,241.7822,3348.0
2024-05-07 15:30:00,244.46,244.52,244.34,244.36,2495.0,241.9306,241.99,241.8119,241.8317,2495.0
2024-05-07 15:35:00,244.41,244.99,244.23,244.44,10042.0,241.8811,242.4551,241.703,241.9108,10042.0
2024-05-07 15:40:00,244.52,244.54,244.46,244.51,3035.0,241.99,242.0098,241.9306,241.9801,3035.0
2024-05-07 15:45:00,244.58,244.9,244.54,244.82,3836.0,242.0494,242.3661,242.0098,242.2869,3836.0
2024-05-07 15:50:00,244.85,245.06,244.64,245.0,10448.0,242.3166,242.5244,242.1088,242.465,10448.0
2024-05-07 15:55:00,244.92,245.09,244.63,244.94,28472.0,242.3859,242.5541,242.0989,242.4057,28472.0
2024-05-08 09:30:00,246.63,246.63,245.81,246.05,5519.0,244.0782,244.0782,243.2667,243.5042,5519.0
2024-05-08 09:35:00,245.73,246.21,245.68,245.96,700.0,243.1875,243.6625,243.138,243.4151,700.0
2024-05-08 09:40:00,245.3,245.6,245.15,245.6,702.0,242.7619,243.0588,242.6135,243.0588,702.0
2024-05-08 09:45:00,245.58,245.74,245.58,245.74,488.0,243.039,243.1974,243.039,243.1974,488.0
2024-05-08 09:50:00,245.36,245.36,245.36,245.36,100.0,242.8213,242.8213,242.8213,242.8213,100.0
2024-05-08 09:55:00,245.21,245.26,245.13,245.13,675.0,242.6729,242.7223,242.5937,242.5937,675.0
2024-05-08 10:00:00,245.13,245.57,245.13,245.21,2102.0,242.5937,243.0291,242.5937,242.6729,2102.0
2024-05-08 10:05:00,245.61,245.61,245.16,245.18,825.0,243.0687,243.0687,242.6234,242.6432,825.0
2024-05-08 10:10:00,245.1,245.29,244.72,244.96,2437.0,242.564,242.752,242.1879,242.4255,2437.0
2024-05-08 10:15:00,245.05,245.07,245.04,245.07,300.0,242.5145,242.5343,242.5046,242.5343,300.0
2024-05-08 10:20:00,245.2,245.3,245.14,245.14,300.0,242.663,242.7619,242.6036,242.6036,300.0
2024-05-08 10:25:00,245.26,245.34,245.26,245.31,400.0,242.7223,242.8015,242.7223,242.7718,400.0
2024-05-08 10:30:00,245.32,246.15,245.18,246.06,5547.0,242.7817,243.6031,242.6432,243.5141,5547.0
2024-05-08 10:35:00,246.01,246.01,245.74,245.74,3002.0,243.4646,243.4646,243.1974,243.1974,3002.0
2024-05-08 10:40:00,245.49,245.54,245.49,245.54,2718.0,242.95,242.9995,242.95,242.9995,2718.0
2024-05-08 10:45:00,245.51,245.81,245.51,245.81,902.0,242.9698,243.2667,242.9698,243.2667,902.0
2024-05-08 10:50:00,245.75,246.2,245.75,246.06,2970.0,243.2073,243.6526,243.2073,243.5141,2970.0
2024-05-08 10:55:00,246.24,246.31,246.14,246.15,500.0,243.6922,243.7615,243.5932,243.6031,500.0
2024-05-08 11:00:00,246.17,246.17,246.03,246.06,4456.0,243.6229,243.6229,243.4844,243.5141,4456.0
2024-05-08 11:05:00,246.09,246.5,246.08,246.24,1335.0,243.5438,243.9495,243.5339,243.6922,1335.0
2024-05-08 11:10:00,246.52,246.59,246.52,246.59,719.0,243.9693,244.0386,243.9693,244.0386,719.0
2024-05-08 11:15:00,246.47,246.67,246.4,246.67,1118.0,243.9198,244.1178,243.8506,244.1178,1118.0
2024-05-08 11:20:00,246.75,246.96,246.64,246.94,2278.0,244.1969,244.4048,244.0881,244.385,2278.0
2024-05-08 11:25:00,246.93,246.93,246.62,246.63,2502.0,244.3751,244.3751,244.0683,244.0782,2502.0
2024-05-08 11:30:00,246.55,246.62,246.3,246.5,1000.0,243.999,244.0683,243.7516,243.9495,1000.0
2024-05-08 11:35:00,246.51,246.64,246.48,246.64,600.0,243.9594,244.0881,243.9297,244.0881,600.0
2024-05-08 11:40:00,246.5,246.5,246.38,246.43,1100.0,243.9495,243.9495,243.8308,243.8802,1100.0
2024-05-08 11:45:00,246.4,246.51,246.4,246.51,604.0,243.8506,243.9594,243.8506,243.9594,604.0
2024-05-08 11:50:00,246.51,246.57,246.42,246.42,400.0,243.9594,244.0188,243.8703,243.8703,400.0
2024-05-08 11:55:00,246.55,246.99,246.47,246.99,2514.0,243.999,244.4344,243.9198,244.4344,2514.0
2024-05-08 12:00:00,247.01,247.01,246.92,246.92,226.0,244.4542,244.4542,244.3652,244.3652,226.0
2024-05-08 12:05:00,246.77,246.77,246.77,246.77,100.0,244.2167,244.2167,244.2167,244.2167,100.0
2024-05-08 12:10:00,246.75,246.89,246.67,246.67,1695.0,244.1969,244.3355,244.1178,244.1178,1695.0
2024-05-08 12:15:00,246.55,246.55,246.46,246.46,1077.0,243.999,243.999,243.9099,243.9099,1077.0
2024-05-08 12:20:00,246.44,246.44,246.35,246.35,577.0,243.8901,243.8901,243.8011,243.8011,577.0
2024-05-08 12:25:00,246.35,246.44,246.35,246.42,650.0,243.8011,243.8901,243.8011,243.8703,650.0
2024-05-08 12:30:00,246.44,246.44,245.8,245.8,1821.0,243.8901,243.8901,243.2568,243.2568,1821.0
2024-05-08 12:35:00,245.86,245.86,245.86,245.86,100.0,243.3161,243.3161,243.3161,243.3161,100.0
2024-05-08 12:40:00,245.83,245.86,245.75,245.8,500.0,243.2865,243.3161,243.2073,243.2568,500.0
2024-05-08 12:45:00,245.8,245.8,245.8,245.8,0.0,243.2568,243.2568,243.2568,243.2568,0.0
2024-05-08 12:50:00,245.88,245.99,245.76,245.81,2192.0,243.3359,243.4448,243.2172,243.2667,2192.0
2024-05-08 12:55:00,245.74,245.78,245.73,245.78,600.0,243.1974,243.237,243.1875,243.237,600.0
2024-05-08 13:00:00,245.84,245.94,245.65,245.87,1446.0,243.2963,243.3953,243.1083,243.326,1446.0
2024-05-08 13:05:00,245.9,245.91,245.78,245.78,300.0,243.3557,243.3656,243.237,243.237,300.0
2024-05-08 13:10:00,245.74,245.74,245.69,245.69,788.0,243.1974,243.1974,243.1479,243.1479,788.0
2024-05-08 13:15:00,245.69,245.69,245.67,245.67,242.0,243.1479,243.1479,243.1281,243.1281,242.0
2024-05-08 13:20:00,245.62,245.71,245.52,245.52,1528.0,243.0786,243.1677,242.9797,242.9797,1528.0
2024-05-08 13:25:00,245.55,245.63,245.43,245.53,598.0,243.0093,243.0885,242.8906,242.9896,598.0
2024-05-08 13:30:00,245.34,245.35,245.34,245.34,100.0,242.8015,242.8114,242.8015,242.8015,100.0
2024-05-08 13:35:00,245.33,245.46,245.32,245.46,1218.0,242.7916,242.9203,242.7817,242.9203,1218.0
2024-05-08 13:40:00,245.36,245.47,245.35,245.46,1005.0,242.8213,242.9302,242.8114,242.9203,1005.0
2024-05-08 13:45:00,245.49,245.49,245.34,245.37,6129.0,242.95,242.95,242.8015,242.8312,6129.0
2024-05-08 13:50:00,245.26,245.26,245.24,245.24,347.0,242.7223,242.7223,242.7026,242.7026,347.0
2024-05-08 13:55:00,245.28,245.61,245.19,245.61,750.0,242.7421,243.0687,242.6531,243.0687,750.0
2024-05-08 14:00:00,245.62,245.62,245.52,245.52,452.0,243.0786,243.0786,242.9797,242.9797,452.0
2024-05-08 14:05:00,245.47,245.61,245.44,245.61,953.0,242.9302,243.0687,242.9005,243.0687,953.0
2024-05-08 14:10:00,245.51,245.51,245.3,245.31,400.0,242.9698,242.9698,242.7619,242.7718,400.0
2024-05-08 14:15:00,245.4,245.64,245.39,245.43,2533.0,242.8609,243.0984,242.851,242.8906,2533.0
2024-05-08 14:20:00,245.53,245.56,245.39,245.44,1980.0,242.9896,243.0192,242.851,242.9005,1980.0
2024-05-08 14:25:00,245.38,245.38,245.3,245.3,400.0,242.8411,242.8411,242.7619,242.7619,400.0
2024-05-08 14:30:00,245.23,245.24,245.1,245.11,504.0,242.6927,242.7026,242.564,242.5739,504.0
2024-05-08 14:35:00,245.11,245.11,245.0,245.09,1296.0,242.5739,242.5739,242.465,242.5541,1296.0
2024-05-08 14:40:00,245.09,245.32,245.07,245.32,1429.0,242.5541,242.7817,242.5343,242.7817,1429.0
2024-05-08 14:45:00,245.23,245.25,245.01,245.01,800.0,242.6927,242.7125,242.4749,242.4749,800.0
2024-05-08 14:50:00,245.0,245.04,244.64,244.65,3038.0,242.465,242.5046,242.1088,242.1187,3038.0
2024-05-08 14:55:00,244.8,244.8,244.71,244.71,570.0,242.2671,242.2671,242.178,242.178,570.0
2024-05-08 15:00:00,244.71,244.91,244.67,244.85,1444.0,242.178,242.376,242.1385,242.3166,1444.0
2024-05-08 15:05:00,244.95,245.09,244.95,245.09,500.0,242.4156,242.5541,242.4156,242.5541,500.0
2024-05-08 15:10:00,245.0,245.12,244.98,245.12,1723.0,242.465,242.5838,242.4452,242.5838,1723.0
2024-05-08 15:15:00,245.11,245.2,245.08,245.17,2800.0,242.5739,242.663,242.5442,242.6333,2800.0
2024-05-08 15:20:00,245.24,245.38,245.24,245.38,879.0,242.7026,242.8411,242.7026,242.8411,879.0
2024-05-08 15:25:00,245.31,245.42,245.26,245.26,1331.0,242.7718,242.8807,242.7223,242.7223,1331.0
2024-05-08 15:30:00,245.26,245.26,244.9,244.91,1386.0,242.7223,242.7223,242.3661,242.376,1386.0
2024-05-08 15:35:00,244.93,245.0,244.84,244.96,2103.0,242.3958,242.465,242.3067,242.4255,2103.0
2024-05-08 15:40:00,244.98,244.98,244.87,244.97,600.0,242.4452,242.4452,242.3364,242.4353,600.0
2024-05-08 15:45:00,245.06,245.13,245.04,245.06,2135.0,242.5244,242.5937,242.5046,242.5244,2135.0
2024-05-08 15:50:00,245.02,245.05,244.22,244.37,13978.0,242.4848,242.5145,241.6931,241.8416,13978.0
2024-05-08 15:55:00,244.43,245.17,244.26,244.88,54513.0,241.9009,242.6333,241.7327,242.3463,54513.0
2024-05-09 09:30:00,244.5,245.3,244.5,244.77,5654.0,241.9702,242.7619,241.9702,242.2374,5654.0
2024-05-09 09:35:00,244.78,244.97,244.35,244.97,6814.0,242.2473,242.4353,241.8218,242.4353,6814.0
2024-05-09 09:40:00,244.56,245.64,244.56,245.64,6625.0,242.0296,243.0984,242.0296,243.0984,6625.0
2024-05-09 09:45:00,245.9,245.92,245.59,245.65,1430.0,243.3557,243.3755,243.0489,243.1083,1430.0
2024-05-09 09:50:00,246.19,246.25,245.59,245.59,1458.0,243.6427,243.7021,243.0489,243.0489,1458.0
2024-05-09 09:55:00,245.48,245.66,245.31,245.33,1804.0,242.9401,243.1182,242.7718,242.7916,1804.0
2024-05-09 10:00:00,245.31,245.34,244.99,245.0,2275.0,242.7718,242.8015,242.4551,242.465,2275.0
2024-05-09 10:05:00,244.9,244.9,244.9,244.9,300.0,242.3661,242.3661,242.3661,242.3661,300.0
2024-05-09 10:10:00,245.01,245.33,244.94,245.17,4286.0,242.4749,242.7916,242.4057,242.6333,4286.0
2024-05-09 10:15:00,245.13,245.56,245.13,245.56,1948.0,242.5937,243.0192,242.5937,243.0192,1948.0
2024-05-09 10:20:00,245.31,245.49,245.3,245.49,616.0,242.7718,242.95,242.7619,242.95,616.0
2024-05-09 10:25:00,245.65,246.13,245.61,246.13,9330.0,243.1083,243.5833,243.0687,243.5833,9330.0
2024-05-09 10:30:00,245.77,245.77,245.46,245.47,600.0,243.2271,243.2271,242.9203,242.9302,600.0
2024-05-09 10:35:00,245.58,245.61,245.45,245.46,1600.0,243.039,243.0687,242.9104,242.9203,1600.0
2024-05-09 10:40:00,245.47,245.51,245.24,245.25,2297.0,242.9302,242.9698,242.7026,242.7125,2297.0
2024-05-09 10:45:00,245.25,245.58,245.25,245.58,1013.0,242.7125,243.039,242.7125,243.039,1013.0
2024-05-09 10:50:00,245.47,245.52,245.38,245.52,900.0,242.9302,242.9797,242.8411,242.9797,900.0
2024-05-09 10:55:00,245.53,245.71,245.52,245.71,1116.0,242.9896,243.1677,242.9797,243.1677,1116.0
2024-05-09 11:00:00,245.7,245.73,245.52,245.62,1726.0,243.1578,243.1875,242.9797,243.0786,1726.0
2024-05-09 11:05:00,245.48,245.89,245.48,245.89,1166.0,242.9401,243.3458,242.9401,243.3458,1166.0
2024-05-09 11:10:00,245.87,245.89,245.87,245.89,759.0,243.326,243.3458,243.326,243.3458,759.0
2024-05-09 11:15:00,246.01,246.16,245.97,246.11,1327.0,243.4646,243.613,243.425,243.5636,1327.0
2024-05-09 11:20:00,246.01,246.09,245.82,245.85,3246.0,243.4646,243.5438,243.2766,243.3062,3246.0
2024-05-09 11:25:00,245.79,246.05,245.77,246.05,1101.0,243.2469,243.5042,243.2271,243.5042,1101.0
2024-05-09 11:30:00,245.93,246.03,245.79,246.0,1100.0,243.3854,243.4844,243.2469,243.4547,1100.0
2024-05-09 11:35:00,245.99,246.0,245.87,245.99,640.0,243.4448,243.4547,243.326,243.4448,640.0
2024-05-09 11:40:00,245.89,245.93,245.88,245.93,600.0,243.3458,243.3854,243.3359,243.3854,600.0
2024-05-09 11:45:00,245.97,246.06,245.97,246.06,200.0,243.425,243.5141,243.425,243.5141,200.0
2024-05-09 11:50:00,246.12,246.26,246.04,246.04,1900.0,243.5735,243.712,243.4943,243.4943,1900.0
2024-05-09 11:55:00,246.02,246.18,245.98,246.18,610.0,243.4745,243.6328,243.4349,243.6328,610.0
2024-05-09 12:00:00,246.21,246.3,246.2,246.27,551.0,243.6625,243.7516,243.6526,243.7219,551.0
2024-05-09 12:05:00,246.43,246.58,246.43,246.49,728.0,243.8802,244.0287,243.8802,243.9396,728.0
2024-05-09 12:10:00,246.55,246.57,246.54,246.56,700.0,243.999,244.0188,243.9891,244.0089,700.0
2024-05-09 12:15:00,246.58,246.67,246.5,246.53,1520.0,244.0287,244.1178,243.9495,243.9792,1520.0
2024-05-09 12:20:00,246.56,246.67,246.56,246.56,1140.0,244.0089,244.1178,244.0089,244.0089,1140.0
2024-05-09 12:25:00,246.55,246.55,246.42,246.48,1277.0,243.999,243.999,243.8703,243.9297,1277.0
2024-05-09 12:30:00,246.56,246.59,246.47,246.59,2524.0,244.0089,244.0386,243.9198,244.0386,2524.0
2024-05-09 12:35:00,246.62,246.63,246.49,246.49,915.0,244.0683,244.0782,243.9396,243.9396,915.0
2024-05-09 12:40:00,246.7,246.79,246.7,246.78,458.0,244.1474,244.2365,244.1474,244.2266,458.0
2024-05-09 12:45:00,246.82,246.89,246.71,246.77,1268.0,244.2662,244.3355,244.1573,244.2167,1268.0
2024-05-09 12:50:00,246.88,247.07,246.88,247.04,1184.0,244.3256,244.5136,244.3256,244.4839,1184.0
2024-05-09 12:55:00,246.97,247.07,246.96,247.07,1100.0,244.4147,244.5136,244.4048,244.5136,1100.0
2024-05-09 13:00:00,247.01,247.01,246.94,246.98,1974.0,244.4542,244.4542,244.385,244.4246,1974.0
2024-05-09 13:05:00,246.93,247.01,246.93,247.01,400.0,244.3751,244.4542,244.3751,244.4542,400.0
2024-05-09 13:10:00,246.98,246.98,246.9,246.9,1809.0,244.4246,244.4246,244.3454,244.3454,1809.0
2024-05-09 13:15:00,246.81,246.97,246.81,246.91,1384.0,244.2563,244.4147,244.2563,244.3553,1384.0
2024-05-09 13:20:00,246.79,246.92,246.75,246.84,1190.0,244.2365,244.3652,244.1969,244.286,1190.0
2024-05-09 13:25:00,246.98,247.01,246.87,247.01,1058.0,244.4246,244.4542,244.3157,244.4542,1058.0
2024-05-09 13:30:00,247.02,247.03,246.92,247.03,1651.0,244.4641,244.474,244.3652,244.474,1651.0
2024-05-09 13:35:00,246.96,247.11,246.96,247.03,1126.0,244.4048,244.5532,244.4048,244.474,1126.0
2024-05-09 13:40:00,246.92,246.95,246.92,246.95,401.0,244.3652,244.3949,244.3652,244.3949,401.0
2024-05-09 13:45:00,246.79,246.81,246.67,246.76,1501.0,244.2365,244.2563,244.1178,244.2068,1501.0
2024-05-09 13:50:00,246.79,246.95,246.79,246.91,3070.0,244.2365,244.3949,244.2365,244.3553,3070.0
2024-05-09 13:55:00,246.91,247.12,246.84,247.12,4196.0,244.3553,244.5631,244.286,244.5631,4196.0
2024-05-09 14:00:00,247.12,247.25,247.07,247.17,3824.0,244.5631,244.6918,244.5136,244.6126,3824.0
2024-05-09 14:05:00,247.22,247.22,247.07,247.17,4728.0,244.6621,244.6621,244.5136,244.6126,4728.0
2024-05-09 14:10:00,247.2,247.2,247.02,247.05,2741.0,244.6423,244.6423,244.4641,244.4938,2741.0
2024-05-09 14:15:00,247.05,247.07,246.88,246.93,1984.0,244.4938,244.5136,244.3256,244.3751,1984.0
2024-05-09 14:20:00,246.92,246.92,246.81,246.81,1733.0,244.3652,244.3652,244.2563,244.2563,1733.0
2024-05-09 14:25:00,246.84,246.92,246.84,246.92,600.0,244.286,244.3652,244.286,244.3652,600.0
2024-05-09 14:30:00,247.04,247.08,246.97,246.98,1056.0,244.4839,244.5235,244.4147,244.4246,1056.0
2024-05-09 14:35:00,247.05,247.14,247.05,247.14,800.0,244.4938,244.5829,244.4938,244.5829,800.0
2024-05-09 14:40:00,247.22,247.42,247.21,247.42,300.0,244.6621,244.86,244.6522,244.86,300.0
2024-05-09 14:45:00,247.45,247.58,247.45,247.58,1671.0,244.8897,245.0183,244.8897,245.0183,1671.0
2024-05-09 14:50:00,247.6,247.78,247.59,247.64,4719.0,245.0381,245.2163,245.0282,245.0777,4719.0
2024-05-09 14:55:00,247.66,247.91,247.65,247.66,3573.0,245.0975,245.3449,245.0876,245.0975,3573.0
2024-05-09 15:00:00,247.55,247.55,247.37,247.37,1750.0,244.9887,244.9887,244.8105,244.8105,1750.0
2024-05-09 15:05:00,247.47,247.48,247.37,247.42,1319.0,244.9095,244.9194,244.8105,244.86,1319.0
2024-05-09 15:10:00,247.4,247.48,247.09,247.2,30785.0,244.8402,244.9194,244.5334,244.6423,30785.0
2024-05-09 15:15:00,247.17,247.17,247.0,247.09,1502.0,244.6126,244.6126,244.4443,244.5334,1502.0
2024-05-09 15:20:00,247.07,247.22,247.07,247.22,1227.0,244.5136,244.6621,244.5136,244.6621,1227.0
2024-05-09 15:25:00,247.27,247.37,247.23,247.23,2275.0,244.7116,244.8105,244.672,244.672,2275.0
2024-05-09 15:30:00,247.19,247.27,246.97,247.17,15784.0,244.6324,244.7116,244.4147,244.6126,15784.0
2024-05-09 15:35:00,247.2,247.45,247.19,247.43,3452.0,244.6423,244.8897,244.6324,244.8699,3452.0
2024-05-09 15:40:00,247.43,247.58,247.42,247.58,3842.0,244.8699,245.0183,244.86,245.0183,3842.0
2024-05-09 15:45:00,247.58,247.61,247.42,247.48,5978.0,245.0183,245.048,244.86,244.9194,5978.0
2024-05-09 15:50:00,247.5,248.09,247.5,248.04,10302.0,244.9392,245.5231,244.9392,245.4736,10302.0
2024-05-09 15:55:00,248.07,248.18,247.53,247.59,66951.0,245.5033,245.6121,244.9689,245.0282,66951.0
2024-05-10 09:30:00,248.44,248.45,248.2,248.31,4539.0,245.8694,245.8793,245.6319,245.7408,4539.0
2024-05-10 09:35:00,248.15,248.15,248.15,248.15,142.0,245.5824,245.5824,245.5824,245.5824,142.0
2024-05-10 09:40:00,248.41,248.45,248.33,248.33,529.0,245.8398,245.8793,245.7606,245.7606,529.0
2024-05-10 09:45:00,248.28,248.33,248.0,248.08,6282.0,245.7111,245.7606,245.434,245.5132,6282.0
2024-05-10 09:50:00,248.16,248.66,248.0,248.26,10946.0,245.5923,246.0872,245.434,245.6913,10946.0
2024-05-10 09:55:00,248.69,248.69,248.55,248.55,300.0,246.1169,246.1169,245.9783,245.9783,300.0
2024-05-10 10:00:00,248.64,249.15,248.39,248.86,3243.0,246.0674,246.5721,245.82,246.2851,3243.0
2024-05-10 10:05:00,248.94,249.73,248.94,249.69,5002.0,246.3643,247.1461,246.3643,247.1065,5002.0
2024-05-10 10:10:00,249.63,249.71,249.63,249.71,889.0,247.0471,247.1263,247.0471,247.1263,889.0
2024-05-10 10:15:00,249.9,250.06,249.63,249.82,3003.0,247.3143,247.4727,247.0471,247.2352,3003.0
2024-05-10 10:20:00,249.7,250.0,249.7,249.99,1211.0,247.1164,247.4133,247.1164,247.4034,1211.0
2024-05-10 10:25:00,249.83,249.83,249.57,249.63,1103.0,247.2451,247.2451,246.9878,247.0471,1103.0
2024-05-10 10:30:00,249.65,249.72,249.24,249.72,3057.0,247.0669,247.1362,246.6612,247.1362,3057.0
2024-05-10 10:35:00,249.85,250.12,249.58,250.02,2274.0,247.2649,247.5321,246.9977,247.4331,2274.0
2024-05-10 10:40:00,250.12,250.25,249.94,250.11,3678.0,247.5321,247.6607,247.3539,247.5222,3678.0
2024-05-10 10:45:00,250.16,250.32,250.11,250.2,1195.0,247.5716,247.73,247.5222,247.6112,1195.0
2024-05-10 10:50:00,250.13,250.18,249.87,249.92,2050.0,247.542,247.5914,247.2846,247.3341,2050.0
2024-05-10 10:55:00,250.04,250.32,250.04,250.32,2141.0,247.4529,247.73,247.4529,247.73,2141.0
2024-05-10 11:00:00,250.22,250.22,250.0,250.06,1200.0,247.631,247.631,247.4133,247.4727,1200.0
2024-05-10 11:05:00,249.97,250.2,249.96,250.2,4471.0,247.3836,247.6112,247.3737,247.6112,4471.0
2024-05-10 11:10:00,250.24,250.38,249.96,250.02,2230.0,247.6508,247.7894,247.3737,247.4331,2230.0
2024-05-10 11:15:00,250.02,250.02,249.61,249.86,4173.0,247.4331,247.4331,247.0273,247.2748,4173.0
2024-05-10 11:20:00,249.86,250.03,249.86,250.03,700.0,247.2748,247.443,247.2748,247.443,700.0
2024-05-10 11:25:00,250.02,250.19,249.86,250.19,3309.0,247.4331,247.6013,247.2748,247.6013,3309.0
2024-05-10 11:30:00,250.2,250.2,249.86,249.95,1900.0,247.6112,247.6112,247.2748,247.3638,1900.0
2024-05-10 11:35:00,250.0,250.1,249.88,250.07,2628.0,247.4133,247.5123,247.2945,247.4826,2628.0
2024-05-10 11:40:00,250.1,250.15,249.94,249.94,1076.0,247.5123,247.5618,247.3539,247.3539,1076.0
2024-05-10 11:45:00,250.02,250.12,249.92,249.92,1003.0,247.4331,247.5321,247.3341,247.3341,1003.0
2024-05-10 11:50:00,250.01,250.38,249.96,250.36,1217.0,247.4232,247.7894,247.3737,247.7696,1217.0
2024-05-10 11:55:00,250.37,250.55,250.37,250.49,5070.0,247.7795,247.9576,247.7795,247.8982,5070.0
2024-05-10 12:00:00,250.54,250.73,250.4,250.53,5998.0,247.9477,248.1358,247.8092,247.9378,5998.0
2024-05-10 12:05:00,250.4,250.92,250.35,250.74,2580.0,247.8092,248.3238,247.7597,248.1456,2580.0
2024-05-10 12:10:00,250.63,250.63,250.25,250.46,5266.0,248.0368,248.0368,247.6607,247.8685,5266.0
2024-05-10 12:15:00,250.65,250.89,250.59,250.89,1671.0,248.0566,248.2941,247.9972,248.2941,1671.0
2024-05-10 12:20:00,250.89,250.89,250.7,250.74,1041.0,248.2941,248.2941,248.1061,248.1456,1041.0
2024-05-10 12:25:00,250.66,250.87,250.58,250.63,500.0,248.0665,248.2743,247.9873,248.0368,500.0
2024-05-10 12:30:00,250.75,250.85,250.62,250.64,859.0,248.1555,248.2545,248.0269,248.0467,859.0
2024-05-10 12:35:00,250.66,250.82,250.66,250.79,884.0,248.0665,248.2248,248.0665,248.1951,884.0
2024-05-10 12:40:00,250.82,250.98,250.81,250.89,3528.0,248.2248,248.3832,248.2149,248.2941,3528.0
2024-05-10 12:45:00,250.95,251.07,250.93,251.06,1546.0,248.3535,248.4722,248.3337,248.4623,1546.0
2024-05-10 12:50:00,251.03,251.13,250.98,251.13,2764.0,248.4326,248.5316,248.3832,248.5316,2764.0
2024-05-10 12:55:00,251.28,251.28,251.02,251.07,3640.0,248.6801,248.6801,248.4228,248.4722,3640.0
2024-05-10 13:00:00,250.96,251.15,250.93,250.99,1721.0,248.3634,248.5514,248.3337,248.3931,1721.0
2024-05-10 13:05:00,251.11,251.19,250.87,250.89,13274.0,248.5118,248.591,248.2743,248.2941,13274.0
2024-05-10 13:10:00,250.95,251.04,250.92,251.0,893.0,248.3535,248.4425,248.3238,248.403,893.0
2024-05-10 13:15:00,251.01,251.02,250.65,250.65,992.0,248.4129,248.4228,248.0566,248.0566,992.0
2024-05-10 13:20:00,250.68,250.69,250.19,250.41,1103.0,248.0863,248.0962,247.6013,247.8191,1103.0
2024-05-10 13:25:00,250.37,250.4,250.36,250.4,776.0,247.7795,247.8092,247.7696,247.8092,776.0
2024-05-10 13:30:00,250.47,250.47,250.34,250.38,961.0,247.8784,247.8784,247.7498,247.7894,961.0
2024-05-10 13:35:00,250.4,250.45,250.27,250.27,1700.0,247.8092,247.8586,247.6805,247.6805,1700.0
2024-05-10 13:40:00,250.36,250.6,250.36,250.43,1568.0,247.7696,248.0071,247.7696,247.8389,1568.0
2024-05-10 13:45:00,250.41,250.49,250.33,250.33,833.0,247.8191,247.8982,247.7399,247.7399,833.0
2024-05-10 13:50:00,250.52,250.62,250.3,250.54,1986.0,247.9279,248.0269,247.7102,247.9477,1986.0
2024-05-10 13:55:00,250.51,250.87,250.47,250.87,3263.0,247.918,248.2743,247.8784,248.2743,3263.0
2024-05-10 14:00:00,250.81,250.81,250.67,250.74,3231.0,248.2149,248.2149,248.0764,248.1456,3231.0
2024-05-10 14:05:00,250.66,250.74,250.66,250.7,800.0,248.0665,248.1456,248.0665,248.1061,800.0
2024-05-10 14:10:00,250.7,250.85,250.66,250.73,4406.0,248.1061,248.2545,248.0665,248.1358,4406.0
2024-05-10 14:15:00,250.65,250.77,250.65,250.72,1231.0,248.0566,248.1753,248.0566,248.1259,1231.0
2024-05-10 14:20:00,250.73,250.73,250.52,250.68,2338.0,248.1358,248.1358,247.9279,248.0863,2338.0
2024-05-10 14:25:00,250.67,250.67,250.46,250.59,6668.0,248.0764,248.0764,247.8685,247.9972,6668.0
2024-05-10 14:30:00,250.51,250.54,250.42,250.49,900.0,247.918,247.9477,247.829,247.8982,900.0
2024-05-10 14:35:00,250.49,250.53,250.33,250.35,1850.0,247.8982,247.9378,247.7399,247.7597,1850.0
2024-05-10 14:40:00,250.4,250.46,250.3,250.46,1861.0,247.8092,247.8685,247.7102,247.8685,1861.0
2024-05-10 14:45:00,250.49,250.54,250.29,250.29,2700.0,247.8982,247.9477,247.7003,247.7003,2700.0
2024-05-10 14:50:00,250.35,250.41,250.31,250.36,2262.0,247.7597,247.8191,247.7201,247.7696,2262.0
2024-05-10 14:55:00,250.36,250.69,250.29,250.69,3691.0,247.7696,248.0962,247.7003,248.0962,3691.0
2024-05-10 15:00:00,250.63,250.77,250.63,250.74,1400.0,248.0368,248.1753,248.0368,248.1456,1400.0
2024-05-10 15:05:00,250.82,250.82,250.61,250.69,2016.0,248.2248,248.2248,248.017,248.0962,2016.0
2024-05-10 15:10:00,250.66,250.69,250.46,250.47,3589.0,248.0665,248.0962,247.8685,247.8784,3589.0
2024-05-10 15:15:00,250.52,250.61,250.47,250.61,2405.0,247.9279,248.017,247.8784,248.017,2405.0
2024-05-10 15:20:00,250.61,250.67,250.52,250.52,1965.0,248.017,248.0764,247.9279,247.9279,1965.0
2024-05-10 15:25:00,250.5,250.51,250.34,250.41,2573.0,247.9081,247.918,247.7498,247.8191,2573.0
2024-05-10 15:30:00,250.47,250.51,250.32,250.33,1431.0,247.8784,247.918,247.73,247.7399,1431.0
2024-05-10 15:35:00,250.37,250.54,250.36,250.53,3556.0,247.7795,247.9477,247.7696,247.9378,3556.0
2024-05-10 15:40:00,250.55,251.15,250.55,250.94,7943.0,247.9576,248.5514,247.9576,248.3436,7943.0
2024-05-10 15:45:00,250.77,251.06,250.77,250.85,7312.0,248.1753,248.4623,248.1753,248.2545,7312.0
2024-05-10 15:50:00,250.76,251.04,250.71,251.01,7094.0,248.1654,248.4425,248.116,248.4129,7094.0
2024-05-10 15:55:00,250.97,251.07,250.8,250.86,23140.0,248.3733,248.4722,248.205,248.2644,23140.0
2024-05-13 09:30:00,250.67,250.67,249.89,250.57,9075.0,248.0764,248.0764,247.3044,247.9774,9075.0
2024-05-13 09:35:00,250.02,250.56,250.01,250.56,730.0,247.4331,247.9675,247.4232,247.9675,730.0
2024-05-13 09:40:00,250.74,251.43,250.73,251.43,1850.0,248.1456,248.8285,248.1358,248.8285,1850.0
2024-05-13 09:45:00,251.19,251.98,251.19,251.62,2275.0,248.591,249.3728,248.591,249.0165,2275.0
2024-05-13 09:50:00,251.79,251.8,251.21,251.22,1636.0,249.1848,249.1947,248.6108,248.6207,1636.0
2024-05-13 09:55:00,251.32,251.32,250.71,250.75,1435.0,248.7196,248.7196,248.116,248.1555,1435.0
2024-05-13 10:00:00,250.75,250.9,250.55,250.75,4931.0,248.1555,248.304,247.9576,248.1555,4931.0
2024-05-13 10:05:00,250.7,250.83,250.37,250.46,7897.0,248.1061,248.2347,247.7795,247.8685,7897.0
2024-05-13 10:10:00,250.38,250.8,250.23,250.57,4649.0,247.7894,248.205,247.6409,247.9774,4649.0
2024-05-13 10:15:00,250.7,250.75,250.41,250.41,998.0,248.1061,248.1555,247.8191,247.8191,998.0
2024-05-13 10:20:00,250.47,250.7,250.43,250.54,1816.0,247.8784,248.1061,247.8389,247.9477,1816.0
2024-05-13 10:25:00,250.7,250.7,250.68,250.69,200.0,248.1061,248.1061,248.0863,248.0962,200.0
2024-05-13 10:30:00,250.68,250.85,250.03,250.12,8414.0,248.0863,248.2545,247.443,247.5321,8414.0
2024-05-13 10:35:00,250.14,250.14,250.09,250.13,701.0,247.5519,247.5519,247.5024,247.542,701.0
2024-05-13 10:40:00,250.09,250.1,249.87,249.88,1578.0,247.5024,247.5123,247.2846,247.2945,1578.0
2024-05-13 10:45:00,249.94,249.94,249.68,249.81,2106.0,247.3539,247.3539,247.0966,247.2253,2106.0
2024-05-13 10:50:00,249.59,249.59,249.49,249.5,700.0,247.0075,247.0075,246.9086,246.9185,700.0
2024-05-13 10:55:00,249.52,249.56,249.46,249.46,803.0,246.9383,246.9779,246.8789,246.8789,803.0
2024-05-13 11:00:00,249.45,249.71,249.45,249.56,3427.0,246.869,247.1263,246.869,246.9779,3427.0
2024-05-13 11:05:00,249.73,250.03,249.72,249.88,1283.0,247.1461,247.443,247.1362,247.2945,1283.0
2024-05-13 11:10:00,249.92,250.03,249.92,249.97,506.0,247.3341,247.443,247.3341,247.3836,506.0
2024-05-13 11:15:00,249.93,250.41,249.92,250.41,2529.0,247.344,247.8191,247.3341,247.8191,2529.0
2024-05-13 11:20:00,250.3,250.3,250.29,250.3,200.0,247.7102,247.7102,247.7003,247.7102,200.0
2024-05-13 11:25:00,250.15,250.51,250.15,250.25,1399.0,247.5618,247.918,247.5618,247.6607,1399.0
2024-05-13 11:30:00,250.16,250.31,250.12,250.12,1444.0,247.5716,247.7201,247.5321,247.5321,1444.0
2024-05-13 11:35:00,249.97,250.04,249.96,250.04,600.0,247.3836,247.4529,247.3737,247.4529,600.0
2024-05-13 11:40:00,249.91,250.03,249.79,250.03,1868.0,247.3242,247.443,247.2055,247.443,1868.0
2024-05-13 11:45:00,249.9,249.9,249.64,249.77,1145.0,247.3143,247.3143,247.057,247.1857,1145.0
2024-05-13 11:50:00,249.76,249.92,249.63,249.73,6192.0,247.1758,247.3341,247.0471,247.1461,6192.0
2024-05-13 11:55:00,249.54,249.74,249.33,249.44,2454.0,246.9581,247.156,246.7502,246.8591,2454.0
2024-05-13 12:00:00,249.33,249.41,249.25,249.28,1072.0,246.7502,246.8294,246.6711,246.7008,1072.0
2024-05-13 12:05:00,249.26,249.63,249.26,249.59,4774.0,246.681,247.0471,246.681,247.0075,4774.0
2024-05-13 12:10:00,249.39,249.58,249.39,249.41,1222.0,246.8096,246.9977,246.8096,246.8294,1222.0
2024-05-13 12:15:00,249.28,249.5,249.2,249.32,997.0,246.7008,246.9185,246.6216,246.7403,997.0
2024-05-13 12:20:00,249.37,249.44,249.37,249.4,1005.0,246.7898,246.8591,246.7898,246.8195,1005.0
2024-05-13 12:25:00,249.28,249.38,249.16,249.25,1200.0,246.7008,246.7997,246.582,246.6711,1200.0
2024-05-13 12:30:00,249.25,249.65,249.25,249.54,2149.0,246.6711,247.0669,246.6711,246.9581,2149.0
2024-05-13 12:35:00,249.54,249.69,249.54,249.69,1077.0,246.9581,247.1065,246.9581,247.1065,1077.0
2024-05-13 12:40:00,249.7,250.19,249.69,250.06,3681.0,247.1164,247.6013,247.1065,247.4727,3681.0
2024-05-13 12:45:00,250.11,250.11,249.98,250.04,2375.0,247.5222,247.5222,247.3935,247.4529,2375.0
2024-05-13 12:50:00,250.07,250.07,250.0,250.07,787.0,247.4826,247.4826,247.4133,247.4826,787.0
2024-05-13 12:55:00,249.99,250.14,249.95,250.01,2700.0,247.4034,247.5519,247.3638,247.4232,2700.0
2024-05-13 13:00:00,249.99,250.05,249.94,249.99,4754.0,247.4034,247.4628,247.3539,247.4034,4754.0
2024-05-13 13:05:00,249.98,249.99,249.83,249.92,11593.0,247.3935,247.4034,247.2451,247.3341,11593.0
2024-05-13 13:10:00,249.93,250.05,249.92,250.05,2173.0,247.344,247.4628,247.3341,247.4628,2173.0
2024-05-13 13:15:00,250.06,250.17,250.05,250.15,500.0,247.4727,247.5815,247.4628,247.5618,500.0
2024-05-13 13:20:00,249.99,250.11,249.99,250.01,546.0,247.4034,247.5222,247.4034,247.4232,546.0
2024-05-13 13:25:00,249.99,250.09,249.98,250.09,2103.0,247.4034,247.5024,247.3935,247.5024,2103.0
2024-05-13 13:30:00,250.01,250.03,249.95,249.96,2460.0,247.4232,247.443,247.3638,247.3737,2460.0
2024-05-13 13:35:00,249.96,249.98,249.92,249.94,2378.0,247.3737,247.3935,247.3341,247.3539,2378.0
2024-05-13 13:40:00,249.94,250.05,249.87,250.05,2381.0,247.3539,247.4628,247.2846,247.4628,2381.0
2024-05-13 13:45:00,250.01,250.04,249.96,249.99,1946.0,247.4232,247.4529,247.3737,247.4034,1946.0
2024-05-13 13:50:00,249.99,249.99,249.87,249.94,7790.0,247.4034,247.4034,247.2846,247.3539,7790.0
2024-05-13 13:55:00,249.94,249.94,249.94,249.94,1610.0,247.3539,247.3539,247.3539,247.3539,1610.0
2024-05-13 14:00:00,249.94,249.95,249.92,249.95,2329.0,247.3539,247.3638,247.3341,247.3638,2329.0
2024-05-13 14:05:00,249.95,250.07,249.94,249.98,2572.0,247.3638,247.4826,247.3539,247.3935,2572.0
2024-05-13 14:10:00,249.98,249.99,249.89,249.97,2665.0,247.3935,247.4034,247.3044,247.3836,2665.0
2024-05-13 14:15:00,249.91,249.97,249.89,249.91,6314.0,247.3242,247.3836,247.3044,247.3242,6314.0
2024-05-13 14:20:00,249.91,249.99,249.9,249.98,1907.0,247.3242,247.4034,247.3143,247.3935,1907.0
2024-05-13 14:25:00,249.99,250.09,249.94,250.09,3147.0,247.4034,247.5024,247.3539,247.5024,3147.0
2024-05-13 14:30:00,250.12,250.12,249.94,249.98,1704.0,247.5321,247.5321,247.3539,247.3935,1704.0
2024-05-13 14:35:00,249.98,249.99,249.95,249.98,2324.0,247.3935,247.4034,247.3638,247.3935,2324.0
2024-05-13 14:40:00,249.98,250.15,249.98,250.12,1851.0,247.3935,247.5618,247.3935,247.5321,1851.0
2024-05-13 14:45:00,250.13,250.16,249.98,249.99,1000.0,247.542,247.5716,247.3935,247.4034,1000.0
2024-05-13 14:50:00,250.0,250.04,249.99,250.0,1805.0,247.4133,247.4529,247.4034,247.4133,1805.0
2024-05-13 14:55:00,249.99,250.01,249.96,250.0,3801.0,247.4034,247.4232,247.3737,247.4133,3801.0
2024-05-13 15:00:00,250.0,250.01,249.94,250.01,722.0,247.4133,247.4232,247.3539,247.4232,722.0
2024-05-13 15:05:00,250.06,250.06,249.94,250.0,8124.0,247.4727,247.4727,247.3539,247.4133,8124.0
2024-05-13 15:10:00,250.0,250.04,249.96,249.99,4255.0,247.4133,247.4529,247.3737,247.4034,4255.0
2024-05-13 15:15:00,249.97,250.06,249.93,250.05,2214.0,247.3836,247.4727,247.344,247.4628,2214.0
2024-05-13 15:20:00,250.03,250.06,249.94,249.97,5774.0,247.443,247.4727,247.3539,247.3836,5774.0
2024-05-13 15:25:00,249.98,250.02,249.93,249.98,10342.0,247.3935,247.4331,247.344,247.3935,10342.0
2024-05-13 15:30:00,249.99,250.09,249.93,249.95,6974.0,247.4034,247.5024,247.344,247.3638,6974.0
2024-05-13 15:35:00,249.96,250.03,249.95,249.95,8913.0,247.3737,247.443,247.3638,247.3638,8913.0
2024-05-13 15:40:00,249.99,250.0,249.9,249.9,11962.0,247.4034,247.4133,247.3143,247.3143,11962.0
2024-05-13 15:45:00,249.9,250.04,249.85,249.99,16800.0,247.3143,247.4529,247.2649,247.4034,16800.0
2024-05-13 15:50:00,249.93,250.09,249.88,250.01,26127.0,247.344,247.5024,247.2945,247.4232,26127.0
2024-05-13 15:55:00,250.05,250.05,249.34,249.51,40592.0,247.4628,247.4628,246.7601,246.9284,40592.0
2024-05-14 09:30:00,249.56,250.34,248.16,249.04,10462.0,246.9779,247.7498,245.5923,246.4632,10462.0
2024-05-14 09:35:00,248.98,249.19,248.74,248.75,2291.0,246.4039,246.6117,246.1663,246.1762,2291.0
2024-05-14 09:40:00,248.66,248.66,247.9,247.97,1086.0,246.0872,246.0872,245.335,245.4043,1086.0
2024-05-14 09:45:00,248.17,248.17,247.47,247.95,2017.0,245.6022,245.6022,244.9095,245.3845,2017.0
2024-05-14 09:50:00,247.82,248.16,247.64,248.16,2470.0,245.2559,245.5923,245.0777,245.5923,2470.0
2024-05-14 09:55:00,248.63,249.21,248.51,249.2,1374.0,246.0575,246.6315,245.9387,246.6216,1374.0
2024-05-14 10:00:00,249.22,249.54,249.22,249.42,1100.0,246.6414,246.9581,246.6414,246.8393,1100.0
2024-05-14 10:05:00,249.33,249.99,249.32,249.99,3441.0,246.7502,247.4034,246.7403,247.4034,3441.0
2024-05-14 10:10:00,250.07,250.84,250.07,250.84,1300.0,247.4826,248.2446,247.4826,248.2446,1300.0
2024-05-14 10:15:00,250.83,250.89,250.73,250.87,920.0,248.2347,248.2941,248.1358,248.2743,920.0
2024-05-14 10:20:00,250.82,250.82,250.18,250.41,6653.0,248.2248,248.2248,247.5914,247.8191,6653.0
2024-05-14 10:25:00,250.5,250.5,250.3,250.31,520.0,247.9081,247.9081,247.7102,247.7201,520.0
2024-05-14 10:30:00,250.47,250.53,250.35,250.4,2423.0,247.8784,247.9378,247.7597,247.8092,2423.0
2024-05-14 10:35:00,250.4,250.57,249.98,250.56,13097.0,247.8092,247.9774,247.3935,247.9675,13097.0
2024-05-14 10:40:00,250.53,250.53,250.44,250.44,925.0,247.9378,247.9378,247.8488,247.8488,925.0
2024-05-14 10:45:00,250.46,251.08,250.46,250.99,3784.0,247.8685,248.4821,247.8685,248.3931,3784.0
2024-05-14 10:50:00,251.0,251.09,250.81,250.81,1865.0,248.403,248.492,248.2149,248.2149,1865.0
2024-05-14 10:55:00,250.84,251.02,250.75,250.84,2039.0,248.2446,248.4228,248.1555,248.2446,2039.0
2024-05-14 11:00:00,250.86,250.87,250.83,250.83,257.0,248.2644,248.2743,248.2347,248.2347,257.0
2024-05-14 11:05:00,251.05,251.05,250.48,250.52,3305.0,248.4524,248.4524,247.8883,247.9279,3305.0
2024-05-14 11:10:00,250.51,250.59,250.32,250.32,1756.0,247.918,247.9972,247.73,247.73,1756.0
2024-05-14 11:15:00,250.46,250.5,250.1,250.24,2189.0,247.8685,247.9081,247.5123,247.6508,2189.0
2024-05-14 11:20:00,250.21,250.32,250.1,250.25,2327.0,247.6211,247.73,247.5123,247.6607,2327.0
2024-05-14 11:25:00,250.22,250.36,250.06,250.29,3313.0,247.631,247.7696,247.4727,247.7003,3313.0
2024-05-14 11:30:00,250.37,250.52,250.31,250.46,1675.0,247.7795,247.9279,247.7201,247.8685,1675.0
2024-05-14 11:35:00,250.31,250.56,250.22,250.41,1789.0,247.7201,247.9675,247.631,247.8191,1789.0
2024-05-14 11:40:00,250.39,250.63,250.39,250.63,640.0,247.7993,248.0368,247.7993,248.0368,640.0
2024-05-14 11:45:00,250.54,250.62,250.42,250.5,2921.0,247.9477,248.0269,247.829,247.9081,2921.0
2024-05-14 11:50:00,250.5,250.62,250.25,250.26,2409.0,247.9081,248.0269,247.6607,247.6706,2409.0
2024-05-14 11:55:00,250.33,250.33,249.91,249.92,3266.0,247.7399,247.7399,247.3242,247.3341,3266.0
2024-05-14 12:00:00,249.95,249.95,249.79,249.84,2943.0,247.3638,247.3638,247.2055,247.255,2943.0
2024-05-14 12:05:00,249.79,249.89,249.68,249.82,3218.0,247.2055,247.3044,247.0966,247.2352,3218.0
2024-05-14 12:10:00,249.93,250.12,249.75,250.12,673.0,247.344,247.5321,247.1659,247.5321,673.0
2024-05-14 12:15:00,250.05,250.06,250.05,250.05,408.0,247.4628,247.4727,247.4628,247.4628,408.0
2024-05-14 12:20:00,250.08,250.24,250.07,250.2,1457.0,247.4925,247.6508,247.4826,247.6112,1457.0
2024-05-14 12:25:00,250.21,250.3,250.21,250.3,400.0,247.6211,247.7102,247.6211,247.7102,400.0
2024-05-14 12:30:00,250.24,250.45,250.23,250.35,1814.0,247.6508,247.8586,247.6409,247.7597,1814.0
2024-05-14 12:35:00,250.38,250.4,250.2,250.21,2154.0,247.7894,247.8092,247.6112,247.6211,2154.0
2024-05-14 12:40:00,250.23,250.29,250.13,250.24,603.0,247.6409,247.7003,247.542,247.6508,603.0
2024-05-14 12:45:00,250.21,250.29,250.09,250.28,1775.0,247.6211,247.7003,247.5024,247.6904,1775.0
2024-05-14 12:50:00,250.22,250.29,250.12,250.12,812.0,247.631,247.7003,247.5321,247.5321,812.0
2024-05-14 12:55:00,250.35,250.45,250.31,250.37,1669.0,247.7597,247.8586,247.7201,247.7795,1669.0
2024-05-14 13:00:00,250.21,250.21,250.07,250.07,808.0,247.6211,247.6211,247.4826,247.4826,808.0
2024-05-14 13:05:00,250.07,250.14,250.04,250.14,1388.0,247.4826,247.5519,247.4529,247.5519,1388.0
2024-05-14 13:10:00,250.2,250.2,250.09,250.09,825.0,247.6112,247.6112,247.5024,247.5024,825.0
2024-05-14 13:15:00,250.09,250.11,250.09,250.11,504.0,247.5024,247.5222,247.5024,247.5222,504.0
2024-05-14 13:20:00,250.04,250.04,249.96,250.0,2833.0,247.4529,247.4529,247.3737,247.4133,2833.0
2024-05-14 13:25:00,250.0,250.0,249.5,249.64,7610.0,247.4133,247.4133,246.9185,247.057,7610.0
2024-05-14 13:30:00,249.7,249.88,249.62,249.88,1788.0,247.1164,247.2945,247.0372,247.2945,1788.0
2024-05-14 13:35:00,249.91,250.02,249.91,250.02,1244.0,247.3242,247.4331,247.3242,247.4331,1244.0
2024-05-14 13:40:00,250.01,250.01,249.8,249.89,1457.0,247.4232,247.4232,247.2154,247.3044,1457.0
2024-05-14 13:45:00,249.8,249.85,249.69,249.74,849.0,247.2154,247.2649,247.1065,247.156,849.0
2024-05-14 13:50:00,249.68,249.68,249.66,249.66,700.0,247.0966,247.0966,247.0768,247.0768,700.0
2024-05-14 13:55:00,249.75,249.86,249.57,249.75,1653.0,247.1659,247.2748,246.9878,247.1659,1653.0
2024-05-14 14:00:00,249.72,249.77,249.71,249.77,799.0,247.1362,247.1857,247.1263,247.1857,799.0
2024-05-14 14:05:00,249.72,249.75,249.71,249.74,491.0,247.1362,247.1659,247.1263,247.156,491.0
2024-05-14 14:10:00,249.73,249.81,249.66,249.66,1948.0,247.1461,247.2253,247.0768,247.0768,1948.0
2024-05-14 14:15:00,249.57,249.57,249.38,249.42,506.0,246.9878,246.9878,246.7997,246.8393,506.0
2024-05-14 14:20:00,249.44,249.44,249.44,249.44,100.0,246.8591,246.8591,246.8591,246.8591,100.0
2024-05-14 14:25:00,249.53,249.69,249.52,249.69,2649.0,246.9482,247.1065,246.9383,247.1065,2649.0
2024-05-14 14:30:00,249.68,249.72,249.57,249.58,1630.0,247.0966,247.1362,246.9878,246.9977,1630.0
2024-05-14 14:35:00,249.56,249.61,249.47,249.56,944.0,246.9779,247.0273,246.8888,246.9779,944.0
2024-05-14 14:40:00,249.65,249.9,249.65,249.8,1610.0,247.0669,247.3143,247.0669,247.2154,1610.0
2024-05-14 14:45:00,249.9,249.9,249.8,249.9,689.0,247.3143,247.3143,247.2154,247.3143,689.0
2024-05-14 14:50:00,249.93,250.16,249.83,250.16,1205.0,247.344,247.5716,247.2451,247.5716,1205.0
2024-05-14 14:55:00,250.12,250.3,250.12,250.22,2144.0,247.5321,247.7102,247.5321,247.631,2144.0
2024-05-14 15:00:00,250.27,250.32,250.19,250.19,2140.0,247.6805,247.73,247.6013,247.6013,2140.0
2024-05-14 15:05:00,250.13,250.18,249.86,249.89,1954.0,247.542,247.5914,247.2748,247.3044,1954.0
2024-05-14 15:10:00,249.89,250.1,249.88,249.9,2289.0,247.3044,247.5123,247.2945,247.3143,2289.0
2024-05-14 15:15:00,249.86,250.11,249.77,250.11,1101.0,247.2748,247.5222,247.1857,247.5222,1101.0
2024-05-14 15:20:00,250.11,250.41,250.03,250.33,1806.0,247.5222,247.8191,247.443,247.7399,1806.0
2024-05-14 15:25:00,250.28,250.5,250.28,250.38,1974.0,247.6904,247.9081,247.6904,247.7894,1974.0
2024-05-14 15:30:00,250.44,250.44,250.24,250.25,1955.0,247.8488,247.8488,247.6508,247.6607,1955.0
2024-05-14 15:35:00,250.25,250.4,250.24,250.27,2548.0,247.6607,247.8092,247.6508,247.6805,2548.0
2024-05-14 15:40:00,250.19,250.51,250.19,250.49,2917.0,247.6013,247.918,247.6013,247.8982,2917.0
2024-05-14 15:45:00,250.47,250.54,250.34,250.4,4700.0,247.8784,247.9477,247.7498,247.8092,4700.0
2024-05-14 15:50:00,250.42,251.0,250.42,250.77,14333.0,247.829,248.403,247.829,248.1753,14333.0
2024-05-14 15:55:00,250.8,250.93,250.48,250.78,37967.0,248.205,248.3337,247.8883,248.1852,37967.0
2024-05-15 09:30:00,249.56,250.78,249.4,250.07,9478.0,246.9779,248.1852,246.8195,247.4826,9478.0
2024-05-15 09:35:00,251.0,251.0,250.76,250.94,1888.0,248.403,248.403,248.1654,248.3436,1888.0
2024-05-15 09:40:00,251.6,251.87,251.47,251.87,412.0,248.9967,249.264,248.8681,249.264,412.0
2024-05-15 09:45:00,251.68,252.35,251.56,252.34,11408.0,249.0759,249.739,248.9572,249.7291,11408.0
2024-05-15 09:50:00,252.85,252.85,252.32,252.54,4683.0,250.2338,250.2338,249.7093,249.927,4683.0
2024-05-15 09:55:00,252.63,252.65,252.1,252.59,2748.0,250.0161,250.0359,249.4916,249.9765,2748.0
2024-05-15 10:00:00,252.41,252.84,252.09,252.46,2757.0,249.7984,250.2239,249.4817,249.8479,2757.0
2024-05-15 10:05:00,252.46,252.66,252.15,252.66,1821.0,249.8479,250.0458,249.5411,250.0458,1821.0
2024-05-15 10:10:00,253.05,253.14,252.69,252.98,2101.0,250.4317,250.5208,250.0755,250.3625,2101.0
2024-05-15 10:15:00,252.91,253.04,252.9,253.02,801.0,250.2932,250.4219,250.2833,250.4021,801.0
2024-05-15 10:20:00,253.04,253.04,252.63,252.73,2100.0,250.4219,250.4219,250.0161,250.1151,2100.0
2024-05-15 10:25:00,252.73,252.73,252.4,252.51,1700.0,250.1151,250.1151,249.7885,249.8973,1700.0
2024-05-15 10:30:00,252.48,252.87,252.47,252.72,1933.0,249.8676,250.2536,249.8577,250.1052,1933.0
2024-05-15 10:35:00,252.77,252.85,252.46,252.46,3418.0,250.1546,250.2338,249.8479,249.8479,3418.0
2024-05-15 10:40:00,252.44,252.59,252.1,252.59,3228.0,249.8281,249.9765,249.4916,249.9765,3228.0
2024-05-15 10:45:00,252.69,252.69,252.52,252.53,1000.0,250.0755,250.0755,249.9072,249.9171,1000.0
2024-05-15 10:50:00,252.79,252.79,252.6,252.6,200.0,250.1744,250.1744,249.9864,249.9864,200.0
2024-05-15 10:55:00,252.55,252.55,252.43,252.51,722.0,249.9369,249.9369,249.8182,249.8973,722.0
2024-05-15 11:00:00,252.43,252.43,251.96,252.17,816.0,249.8182,249.8182,249.353,249.5609,816.0
2024-05-15 11:05:00,252.31,252.57,251.95,252.38,2405.0,249.6994,249.9567,249.3431,249.7687,2405.0
2024-05-15 11:10:00,252.48,252.62,252.48,252.53,1643.0,249.8676,250.0062,249.8676,249.9171,1643.0
2024-05-15 11:15:00,252.53,252.8,252.53,252.8,1615.0,249.9171,250.1843,249.9171,250.1843,1615.0
2024-05-15 11:20:00,252.71,252.71,252.57,252.61,1304.0,250.0953,250.0953,249.9567,249.9963,1304.0
2024-05-15 11:25:00,252.51,252.7,252.44,252.7,759.0,249.8973,250.0854,249.8281,250.0854,759.0
2024-05-15 11:30:00,252.72,252.97,252.6,252.97,1209.0,250.1052,250.3526,249.9864,250.3526,1209.0
2024-05-15 11:35:00,252.88,252.88,252.71,252.71,413.0,250.2635,250.2635,250.0953,250.0953,413.0
2024-05-15 11:40:00,252.93,252.93,252.76,252.76,400.0,250.313,250.313,250.1447,250.1447,400.0
2024-05-15 11:45:00,252.65,252.82,252.59,252.73,1701.0,250.0359,250.2041,249.9765,250.1151,1701.0
2024-05-15 11:50:00,252.76,252.81,252.74,252.81,300.0,250.1447,250.1942,250.125,250.1942,300.0
2024-05-15 11:55:00,252.77,252.8,252.6,252.8,3470.0,250.1546,250.1843,249.9864,250.1843,3470.0
2024-05-15 12:00:00,252.79,252.79,252.61,252.65,952.0,250.1744,250.1744,249.9963,250.0359,952.0
2024-05-15 12:05:00,252.61,252.61,252.14,252.28,1448.0,249.9963,249.9963,249.5312,249.6697,1448.0
2024-05-15 12:10:00,252.48,252.48,252.4,252.4,805.0,249.8676,249.8676,249.7885,249.7885,805.0
2024-05-15 12:15:00,252.36,252.36,252.3,252.3,348.0,249.7489,249.7489,249.6895,249.6895,348.0
2024-05-15 12:20:00,252.34,252.39,252.17,252.31,1901.0,249.7291,249.7786,249.5609,249.6994,1901.0
2024-05-15 12:25:00,252.19,252.27,252.18,252.19,1588.0,249.5806,249.6598,249.5707,249.5806,1588.0
2024-05-15 12:30:00,252.25,252.51,252.25,252.44,1582.0,249.64,249.8973,249.64,249.8281,1582.0
2024-05-15 12:35:00,252.47,252.47,252.29,252.36,523.0,249.8577,249.8577,249.6796,249.7489,523.0
2024-05-15 12:40:00,252.35,252.46,252.35,252.43,600.0,249.739,249.8479,249.739,249.8182,600.0
2024-05-15 12:45:00,252.45,252.6,252.42,252.47,1350.0,249.838,249.9864,249.8083,249.8577,1350.0
2024-05-15 12:50:00,252.51,252.6,252.47,252.47,620.0,249.8973,249.9864,249.8577,249.8577,620.0
2024-05-15 12:55:00,252.54,252.57,252.39,252.41,945.0,249.927,249.9567,249.7786,249.7984,945.0
2024-05-15 13:00:00,252.49,252.63,252.47,252.63,1761.0,249.8775,250.0161,249.8577,250.0161,1761.0
2024-05-15 13:05:00,252.65,252.71,252.49,252.49,2397.0,250.0359,250.0953,249.8775,249.8775,2397.0
2024-05-15 13:10:00,252.49,252.49,252.29,252.34,2203.0,249.8775,249.8775,249.6796,249.7291,2203.0
2024-05-15 13:15:00,252.33,252.44,252.27,252.31,1756.0,249.7192,249.8281,249.6598,249.6994,1756.0
2024-05-15 13:20:00,252.31,252.31,252.18,252.25,612.0,249.6994,249.6994,249.5707,249.64,612.0
2024-05-15 13:25:00,252.17,252.17,251.95,252.03,739.0,249.5609,249.5609,249.3431,249.4223,739.0
2024-05-15 13:30:00,251.81,251.81,251.69,251.69,400.0,249.2046,249.2046,249.0858,249.0858,400.0
2024-05-15 13:35:00,251.64,251.64,251.64,251.64,201.0,249.0363,249.0363,249.0363,249.0363,201.0
2024-05-15 13:40:00,251.73,251.74,251.35,251.35,1203.0,249.1254,249.1353,248.7493,248.7493,1203.0
2024-05-15 13:45:00,251.24,251.34,251.21,251.34,716.0,248.6405,248.7394,248.6108,248.7394,716.0
2024-05-15 13:50:00,251.45,251.57,251.44,251.49,1979.0,248.8483,248.9671,248.8384,248.8879,1979.0
2024-05-15 13:55:00,251.44,251.6,251.44,251.6,786.0,248.8384,248.9967,248.8384,248.9967,786.0
2024-05-15 14:00:00,251.52,251.65,251.12,251.55,6187.0,248.9176,249.0462,248.5217,248.9473,6187.0
2024-05-15 14:05:00,251.78,251.8,251.77,251.8,628.0,249.1749,249.1947,249.165,249.1947,628.0
2024-05-15 14:10:00,251.81,252.06,251.78,252.06,950.0,249.2046,249.452,249.1749,249.452,950.0
2024-05-15 14:15:00,251.91,251.91,251.47,251.48,1304.0,249.3035,249.3035,248.8681,248.878,1304.0
2024-05-15 14:20:00,251.35,251.35,251.35,251.35,100.0,248.7493,248.7493,248.7493,248.7493,100.0
2024-05-15 14:25:00,251.36,251.6,251.33,251.6,1669.0,248.7592,248.9967,248.7295,248.9967,1669.0
2024-05-15 14:30:00,251.59,251.59,251.56,251.59,636.0,248.9869,248.9869,248.9572,248.9869,636.0
2024-05-15 14:35:00,251.64,251.64,251.42,251.44,1001.0,249.0363,249.0363,248.8186,248.8384,1001.0
2024-05-15 14:40:00,251.39,251.46,251.36,251.41,558.0,248.7889,248.8582,248.7592,248.8087,558.0
2024-05-15 14:45:00,251.34,251.43,251.33,251.42,718.0,248.7394,248.8285,248.7295,248.8186,718.0
2024-05-15 14:50:00,251.38,251.44,251.34,251.36,2178.0,248.779,248.8384,248.7394,248.7592,2178.0
2024-05-15 14:55:00,251.49,251.63,251.49,251.62,1014.0,248.8879,249.0264,248.8879,249.0165,1014.0
2024-05-15 15:00:00,251.55,251.61,251.54,251.58,500.0,248.9473,249.0066,248.9374,248.977,500.0
2024-05-15 15:05:00,251.46,251.58,251.39,251.58,1479.0,248.8582,248.977,248.7889,248.977,1479.0
2024-05-15 15:10:00,251.59,251.66,251.59,251.65,851.0,248.9869,249.0561,248.9869,249.0462,851.0
2024-05-15 15:15:00,251.57,251.58,251.15,251.16,4247.0,248.9671,248.977,248.5514,248.5613,4247.0
2024-05-15 15:20:00,251.18,251.35,251.1,251.18,3810.0,248.5811,248.7493,248.5019,248.5811,3810.0
2024-05-15 15:25:00,251.28,251.39,251.28,251.33,1209.0,248.6801,248.7889,248.6801,248.7295,1209.0
2024-05-15 15:30:00,251.25,251.44,250.79,251.02,25597.0,248.6504,248.8384,248.1951,248.4228,25597.0
2024-05-15 15:35:00,251.04,251.31,251.02,251.31,4681.0,248.4425,248.7098,248.4228,248.7098,4681.0
2024-05-15 15:40:00,251.28,251.46,251.27,251.41,4384.0,248.6801,248.8582,248.6702,248.8087,4384.0
2024-05-15 15:45:00,251.43,251.43,251.26,251.43,4298.0,248.8285,248.8285,248.6603,248.8285,4298.0
2024-05-15 15:50:00,251.37,251.67,251.15,251.67,9286.0,248.7691,249.066,248.5514,249.066,9286.0
2024-05-15 15:55:00,251.67,252.21,251.6,251.77,44466.0,249.066,249.6004,248.9967,249.165,44466.0
2024-05-16 09:30:00,253.0,255.55,251.62,254.66,54220.0,250.3823,252.9059,249.0165,252.0251,54220.0
2024-05-16 09:35:00,254.66,254.77,253.38,254.27,4441.0,252.0251,252.134,250.7583,251.6391,4441.0
2024-05-16 09:40:00,253.99,254.41,253.87,254.25,3200.0,251.362,251.7777,251.2433,251.6193,3200.0
2024-05-16 09:45:00,254.42,255.38,254.42,255.0,3770.0,251.7876,252.7376,251.7876,252.3616,3770.0
2024-05-16 09:50:00,254.71,254.99,254.33,254.73,4273.0,252.0746,252.3517,251.6985,252.0944,4273.0
2024-05-16 09:55:00,254.7,254.7,253.74,253.93,3653.0,252.0647,252.0647,251.1146,251.3026,3653.0
2024-05-16 10:00:00,254.29,254.43,254.09,254.36,1471.0,251.6589,251.7975,251.461,251.7282,1471.0
2024-05-16 10:05:00,254.41,254.56,254.23,254.55,2558.0,251.7777,251.9261,251.5995,251.9162,2558.0
2024-05-16 10:10:00,254.5,254.92,254.5,254.66,2051.0,251.8667,252.2824,251.8667,252.0251,2051.0
2024-05-16 10:15:00,254.66,254.82,254.43,254.55,4365.0,252.0251,252.1834,251.7975,251.9162,4365.0
2024-05-16 10:20:00,254.5,254.59,254.5,254.57,2249.0,251.8667,251.9558,251.8667,251.936,2249.0
2024-05-16 10:25:00,254.77,255.02,254.64,254.81,4535.0,252.134,252.3814,252.0053,252.1735,4535.0
2024-05-16 10:30:00,254.38,254.85,254.38,254.84,886.0,251.748,252.2131,251.748,252.2032,886.0
2024-05-16 10:35:00,254.81,255.12,254.8,255.12,1162.0,252.1735,252.4803,252.1636,252.4803,1162.0
2024-05-16 10:40:00,254.92,255.44,254.92,255.4,3600.0,252.2824,252.797,252.2824,252.7574,3600.0
2024-05-16 10:45:00,255.72,255.87,255.53,255.67,2324.0,253.0741,253.2226,252.8861,253.0246,2324.0
2024-05-16 10:50:00,255.67,255.73,255.39,255.39,2400.0,253.0246,253.084,252.7475,252.7475,2400.0
2024-05-16 10:55:00,255.46,255.94,255.45,255.61,7489.0,252.8168,253.2918,252.8069,252.9653,7489.0
2024-05-16 11:00:00,255.61,255.77,255.44,255.53,2644.0,252.9653,253.1236,252.797,252.8861,2644.0
2024-05-16 11:05:00,255.55,255.56,255.53,255.53,737.0,252.9059,252.9158,252.8861,252.8861,737.0
2024-05-16 11:10:00,255.43,255.53,255.24,255.31,1017.0,252.7871,252.8861,252.5991,252.6684,1017.0
2024-05-16 11:15:00,255.3,255.43,255.21,255.43,657.0,252.6585,252.7871,252.5694,252.7871,657.0
2024-05-16 11:20:00,255.37,255.44,254.91,255.19,31976.0,252.7277,252.797,252.2725,252.5496,31976.0
2024-05-16 11:25:00,255.25,255.51,255.24,255.51,4702.0,252.609,252.8663,252.5991,252.8663,4702.0
2024-05-16 11:30:00,255.52,255.82,255.3,255.82,4582.0,252.8762,253.1731,252.6585,253.1731,4582.0
2024-05-16 11:35:00,255.84,255.84,255.46,255.46,1300.0,253.1929,253.1929,252.8168,252.8168,1300.0
2024-05-16 11:40:00,255.1,255.12,254.83,254.88,2846.0,252.4605,252.4803,252.1933,252.2428,2846.0
2024-05-16 11:45:00,254.84,254.84,254.5,254.61,1469.0,252.2032,252.2032,251.8667,251.9756,1469.0
2024-05-16 11:50:00,254.46,255.06,254.46,254.64,17755.0,251.8272,252.4209,251.8272,252.0053,17755.0
2024-05-16 11:55:00,254.97,255.05,254.35,254.66,5962.0,252.3319,252.4111,251.7183,252.0251,5962.0
2024-05-16 12:00:00,254.72,254.93,254.53,254.79,2434.0,252.0845,252.2923,251.8964,252.1537,2434.0
2024-05-16 12:05:00,254.84,254.91,254.78,254.91,954.0,252.2032,252.2725,252.1438,252.2725,954.0
2024-05-16 12:10:00,254.91,254.99,254.81,254.96,1102.0,252.2725,252.3517,252.1735,252.322,1102.0
2024-05-16 12:15:00,254.89,254.89,254.74,254.86,700.0,252.2527,252.2527,252.1043,252.223,700.0
2024-05-16 12:20:00,254.61,254.62,254.39,254.39,824.0,251.9756,251.9855,251.7579,251.7579,824.0
2024-05-16 12:25:00,254.38,254.38,254.09,254.23,1313.0,251.748,251.748,251.461,251.5995,1313.0
2024-05-16 12:30:00,254.23,254.23,254.13,254.13,200.0,251.5995,251.5995,251.5006,251.5006,200.0
2024-05-16 12:35:00,254.2,254.57,254.2,254.23,2323.0,251.5698,251.936,251.5698,251.5995,2323.0
2024-05-16 12:40:00,254.34,254.4,254.34,254.4,300.0,251.7084,251.7678,251.7084,251.7678,300.0
2024-05-16 12:45:00,254.46,254.65,254.36,254.65,700.0,251.8272,252.0152,251.7282,252.0152,700.0
2024-05-16 12:50:00,254.72,254.72,254.69,254.72,578.0,252.0845,252.0845,252.0548,252.0845,578.0
2024-05-16 12:55:00,254.67,254.69,254.46,254.63,2531.0,252.035,252.0548,251.8272,251.9954,2531.0
2024-05-16 13:00:00,254.72,254.81,254.63,254.81,1489.0,252.0845,252.1735,251.9954,252.1735,1489.0
2024-05-16 13:05:00,254.82,254.83,254.6,254.64,1349.0,252.1834,252.1933,251.9657,252.0053,1349.0
2024-05-16 13:10:00,254.63,254.63,254.63,254.63,100.0,251.9954,251.9954,251.9954,251.9954,100.0
2024-05-16 13:15:00,254.69,254.69,254.45,254.45,1023.0,252.0548,252.0548,251.8173,251.8173,1023.0
2024-05-16 13:20:00,254.43,254.59,254.33,254.33,1146.0,251.7975,251.9558,251.6985,251.6985,1146.0
2024-05-16 13:25:00,254.37,254.67,254.37,254.54,1511.0,251.7381,252.035,251.7381,251.9063,1511.0
2024-05-16 13:30:00,254.52,254.62,254.52,254.6,300.0,251.8865,251.9855,251.8865,251.9657,300.0
2024-05-16 13:35:00,254.45,254.47,254.33,254.44,2547.0,251.8173,251.8371,251.6985,251.8074,2547.0
2024-05-16 13:40:00,254.5,254.6,254.46,254.57,886.0,251.8667,251.9657,251.8272,251.936,886.0
2024-05-16 13:45:00,254.62,254.76,254.62,254.76,948.0,251.9855,252.1241,251.9855,252.1241,948.0
2024-05-16 13:50:00,254.86,254.87,254.75,254.75,1875.0,252.223,252.2329,252.1142,252.1142,1875.0
2024-05-16 13:55:00,255.01,255.11,254.93,255.11,1720.0,252.3715,252.4704,252.2923,252.4704,1720.0
2024-05-16 14:00:00,255.07,255.09,254.84,254.84,1848.0,252.4308,252.4506,252.2032,252.2032,1848.0
2024-05-16 14:05:00,254.84,254.92,254.46,254.59,10437.0,252.2032,252.2824,251.8272,251.9558,10437.0
2024-05-16 14:10:00,254.47,254.93,254.47,254.92,903.0,251.8371,252.2923,251.8371,252.2824,903.0
2024-05-16 14:15:00,254.83,254.99,254.83,254.93,1020.0,252.1933,252.3517,252.1933,252.2923,1020.0
2024-05-16 14:20:00,254.99,255.0,254.78,254.89,2862.0,252.3517,252.3616,252.1438,252.2527,2862.0
2024-05-16 14:25:00,254.86,255.02,254.83,255.02,1160.0,252.223,252.3814,252.1933,252.3814,1160.0
2024-05-16 14:30:00,255.14,255.14,255.04,255.04,987.0,252.5001,252.5001,252.4012,252.4012,987.0
2024-05-16 14:35:00,255.09,255.35,255.09,255.3,2472.0,252.4506,252.7079,252.4506,252.6585,2472.0
2024-05-16 14:40:00,255.41,255.57,255.41,255.57,1724.0,252.7673,252.9257,252.7673,252.9257,1724.0
2024-05-16 14:45:00,255.73,255.73,255.51,255.61,1272.0,253.084,253.084,252.8663,252.9653,1272.0
2024-05-16 14:50:00,255.56,255.7,255.54,255.7,1461.0,252.9158,253.0543,252.896,253.0543,1461.0
2024-05-16 14:55:00,255.76,255.93,255.76,255.87,3513.0,253.1137,253.2819,253.1137,253.2226,3513.0
2024-05-16 15:00:00,255.75,255.85,255.7,255.83,3590.0,253.1038,253.2028,253.0543,253.183,3590.0
2024-05-16 15:05:00,255.83,255.87,255.78,255.85,1272.0,253.183,253.2226,253.1335,253.2028,1272.0
2024-05-16 15:10:00,255.81,255.81,255.56,255.56,2636.0,253.1632,253.1632,252.9158,252.9158,2636.0
2024-05-16 15:15:00,255.55,255.97,255.52,255.97,6309.0,252.9059,253.3215,252.8762,253.3215,6309.0
2024-05-16 15:20:00,255.93,255.98,255.78,255.84,2571.0,253.2819,253.3314,253.1335,253.1929,2571.0
2024-05-16 15:25:00,255.86,255.93,255.78,255.83,3176.0,253.2127,253.2819,253.1335,253.183,3176.0
2024-05-16 15:30:00,255.87,255.96,255.58,255.88,5839.0,253.2226,253.3116,252.9356,253.2325,5839.0
2024-05-16 15:35:00,255.87,255.91,255.69,255.84,5062.0,253.2226,253.2622,253.0444,253.1929,5062.0
2024-05-16 15:40:00,255.84,255.95,255.8,255.8,4090.0,253.1929,253.3017,253.1533,253.1533,4090.0
2024-05-16 15:45:00,255.78,256.02,255.76,255.76,12250.0,253.1335,253.371,253.1137,253.1137,12250.0
2024-05-16 15:50:00,255.79,256.28,255.74,256.13,15217.0,253.1434,253.6283,253.0939,253.4799,15217.0
2024-05-16 15:55:00,256.09,256.17,255.39,255.45,50621.0,253.4403,253.5195,252.7475,252.8069,50621.0
2024-05-17 09:30:00,257.29,257.29,255.73,256.42,28287.0,254.6279,254.6279,253.084,253.7669,28287.0
2024-05-17 09:35:00,256.22,256.22,255.58,255.59,887.0,253.5689,253.5689,252.9356,252.9455,887.0
2024-05-17 09:40:00,255.37,255.58,254.82,255.58,900.0,252.7277,252.9356,252.1834,252.9356,900.0
2024-05-17 09:45:00,255.59,256.03,255.58,255.9,1570.0,252.9455,253.3809,252.9356,253.2523,1570.0
2024-05-17 09:50:00,256.02,256.21,255.78,256.21,1697.0,253.371,253.5591,253.1335,253.5591,1697.0
2024-05-17 09:55:00,256.34,256.34,256.02,256.02,700.0,253.6877,253.6877,253.371,253.371,700.0
2024-05-17 10:00:00,256.13,256.26,255.61,255.84,5970.0,253.4799,253.6085,252.9653,253.1929,5970.0
2024-05-17 10:05:00,256.06,256.08,255.83,256.07,1590.0,253.4106,253.4304,253.183,253.4205,1590.0
2024-05-17 10:10:00,255.9,255.98,255.75,255.98,1122.0,253.2523,253.3314,253.1038,253.3314,1122.0
2024-05-17 10:15:00,255.81,255.81,255.65,255.66,618.0,253.1632,253.1632,253.0048,253.0147,618.0
2024-05-17 10:20:00,255.8,256.16,255.78,255.98,1333.0,253.1533,253.5096,253.1335,253.3314,1333.0
2024-05-17 10:25:00,256.09,256.17,255.71,255.86,2288.0,253.4403,253.5195,253.0642,253.2127,2288.0
2024-05-17 10:30:00,255.82,255.89,255.71,255.84,1551.0,253.1731,253.2424,253.0642,253.1929,1551.0
2024-05-17 10:35:00,255.72,255.85,255.59,255.84,1986.0,253.0741,253.2028,252.9455,253.1929,1986.0
2024-05-17 10:40:00,255.83,256.23,255.74,256.06,919.0,253.183,253.5788,253.0939,253.4106,919.0
2024-05-17 10:45:00,256.23,256.34,255.96,256.34,1587.0,253.5788,253.6877,253.3116,253.6877,1587.0
2024-05-17 10:50:00,256.36,256.43,256.3,256.38,600.0,253.7075,253.7768,253.6481,253.7273,600.0
2024-05-17 10:55:00,256.4,256.58,256.29,256.31,1508.0,253.7471,253.9252,253.6382,253.658,1508.0
2024-05-17 11:00:00,256.32,256.39,256.11,256.19,3226.0,253.6679,253.7372,253.4601,253.5393,3226.0
2024-05-17 11:05:00,256.4,256.47,256.4,256.47,300.0,253.7471,253.8164,253.7471,253.8164,300.0
2024-05-17 11:10:00,256.11,256.18,256.05,256.14,1000.0,253.4601,253.5294,253.4007,253.4898,1000.0
2024-05-17 11:15:00,256.1,256.1,256.0,256.1,400.0,253.4502,253.4502,253.3512,253.4502,400.0
2024-05-17 11:20:00,256.12,256.21,255.87,255.97,994.0,253.47,253.5591,253.2226,253.3215,994.0
2024-05-17 11:25:00,256.01,256.03,255.99,256.03,755.0,253.3611,253.3809,253.3413,253.3809,755.0
2024-05-17 11:30:00,255.87,255.87,255.65,255.74,1304.0,253.2226,253.2226,253.0048,253.0939,1304.0
2024-05-17 11:35:00,255.79,255.93,255.74,255.93,3871.0,253.1434,253.2819,253.0939,253.2819,3871.0
2024-05-17 11:40:00,255.95,256.13,255.95,256.13,1730.0,253.3017,253.4799,253.3017,253.4799,1730.0
2024-05-17 11:45:00,256.13,256.23,255.99,255.99,5055.0,253.4799,253.5788,253.3413,253.3413,5055.0
2024-05-17 11:50:00,256.07,256.25,256.05,256.17,3590.0,253.4205,253.5986,253.4007,253.5195,3590.0
2024-05-17 11:55:00,256.02,256.02,255.86,255.95,1746.0,253.371,253.371,253.2127,253.3017,1746.0
2024-05-17 12:00:00,255.78,255.91,255.64,255.78,1727.0,253.1335,253.2622,252.9949,253.1335,1727.0
2024-05-17 12:05:00,255.86,256.0,255.85,255.97,700.0,253.2127,253.3512,253.2028,253.3215,700.0
2024-05-17 12:10:00,255.94,255.97,255.94,255.97,300.0,253.2918,253.3215,253.2918,253.3215,300.0
2024-05-17 12:15:00,255.95,255.95,255.89,255.9,1100.0,253.3017,253.3017,253.2424,253.2523,1100.0
2024-05-17 12:20:00,255.92,256.08,255.83,255.93,2888.0,253.2721,253.4304,253.183,253.2819,2888.0
2024-05-17 12:25:00,256.01,256.02,256.01,256.01,169.0,253.3611,253.371,253.3611,253.3611,169.0
2024-05-17 12:30:00,256.07,256.12,256.05,256.05,773.0,253.4205,253.47,253.4007,253.4007,773.0
2024-05-17 12:35:00,256.17,256.2,256.16,256.19,200.0,253.5195,253.5492,253.5096,253.5393,200.0
2024-05-17 12:40:00,256.18,256.25,256.17,256.25,499.0,253.5294,253.5986,253.5195,253.5986,499.0
2024-05-17 12:45:00,256.1,256.27,256.1,256.26,1070.0,253.4502,253.6184,253.4502,253.6085,1070.0
2024-05-17 12:50:00,256.3,256.42,256.24,256.42,1453.0,253.6481,253.7669,253.5887,253.7669,1453.0
2024-05-17 12:55:00,256.54,256.54,256.31,256.31,1039.0,253.8856,253.8856,253.658,253.658,1039.0
2024-05-17 13:00:00,256.3,256.3,256.22,256.3,2274.0,253.6481,253.6481,253.5689,253.6481,2274.0
2024-05-17 13:05:00,256.37,256.37,256.22,256.35,2017.0,253.7174,253.7174,253.5689,253.6976,2017.0
2024-05-17 13:10:00,256.34,256.34,256.34,256.34,200.0,253.6877,253.6877,253.6877,253.6877,200.0
2024-05-17 13:15:00,256.27,256.27,256.26,256.26,300.0,253.6184,253.6184,253.6085,253.6085,300.0
2024-05-17 13:20:00,256.28,256.62,256.19,256.6,4132.0,253.6283,253.9648,253.5393,253.945,4132.0
2024-05-17 13:25:00,256.54,256.54,256.43,256.49,1420.0,253.8856,253.8856,253.7768,253.8362,1420.0
2024-05-17 13:30:00,256.44,256.65,256.44,256.6,1204.0,253.7867,253.9945,253.7867,253.945,1204.0
2024-05-17 13:35:00,256.68,256.73,256.61,256.68,556.0,254.0242,254.0737,253.9549,254.0242,556.0
2024-05-17 13:40:00,256.78,256.78,256.69,256.7,763.0,254.1232,254.1232,254.0341,254.044,763.0
2024-05-17 13:45:00,256.77,256.88,256.73,256.87,3065.0,254.1133,254.2221,254.0737,254.2122,3065.0
2024-05-17 13:50:00,256.93,257.22,256.86,257.16,3401.0,254.2716,254.5586,254.2023,254.4992,3401.0
2024-05-17 13:55:00,257.16,257.16,257.15,257.16,300.0,254.4992,254.4992,254.4893,254.4992,300.0
2024-05-17 14:00:00,257.16,257.2,256.88,257.0,3902.0,254.4992,254.5388,254.2221,254.3409,3902.0
2024-05-17 14:05:00,257.02,257.11,256.95,256.95,1000.0,254.3607,254.4497,254.2914,254.2914,1000.0
2024-05-17 14:10:00,257.05,257.05,256.83,256.97,1484.0,254.3904,254.3904,254.1726,254.3112,1484.0
2024-05-17 14:15:00,257.03,257.2,257.02,257.05,3174.0,254.3706,254.5388,254.3607,254.3904,3174.0
2024-05-17 14:20:00,256.95,257.04,256.84,256.91,3535.0,254.2914,254.3805,254.1825,254.2518,3535.0
2024-05-17 14:25:00,257.0,257.15,256.99,257.01,4865.0,254.3409,254.4893,254.331,254.3508,4865.0
2024-05-17 14:30:00,257.07,257.13,256.96,256.96,2095.0,254.4102,254.4695,254.3013,254.3013,2095.0
2024-05-17 14:35:00,257.04,257.05,256.92,257.05,3165.0,254.3805,254.3904,254.2617,254.3904,3165.0
2024-05-17 14:40:00,257.05,257.05,256.87,257.01,1700.0,254.3904,254.3904,254.2122,254.3508,1700.0
2024-05-17 14:45:00,257.0,257.14,256.92,257.1,3217.0,254.3409,254.4794,254.2617,254.4398,3217.0
2024-05-17 14:50:00,257.13,257.5,257.1,257.5,4882.0,254.4695,254.8357,254.4398,254.8357,4882.0
2024-05-17 14:55:00,257.63,257.63,257.49,257.55,2278.0,254.9644,254.9644,254.8258,254.8852,2278.0
2024-05-17 15:00:00,257.57,257.74,257.57,257.71,1625.0,254.905,255.0732,254.905,255.0435,1625.0
2024-05-17 15:05:00,257.74,257.78,257.65,257.65,1590.0,255.0732,255.1128,254.9842,254.9842,1590.0
2024-05-17 15:10:00,257.61,257.65,257.56,257.62,1748.0,254.9446,254.9842,254.8951,254.9545,1748.0
2024-05-17 15:15:00,257.68,257.81,257.67,257.76,2900.0,255.0138,255.1425,255.0039,255.093,2900.0
2024-05-17 15:20:00,257.83,257.94,257.82,257.86,1949.0,255.1623,255.2712,255.1524,255.192,1949.0
2024-05-17 15:25:00,257.8,257.92,257.73,257.92,3742.0,255.1326,255.2514,255.0633,255.2514,3742.0
2024-05-17 15:30:00,257.91,257.91,257.72,257.79,1937.0,255.2415,255.2415,255.0534,255.1227,1937.0
2024-05-17 15:35:00,257.8,257.85,257.66,257.67,1886.0,255.1326,255.1821,254.994,255.0039,1886.0
2024-05-17 15:40:00,257.7,257.93,257.7,257.82,2799.0,255.0336,255.2613,255.0336,255.1524,2799.0
2024-05-17 15:45:00,257.81,257.99,257.79,257.83,4955.0,255.1425,255.3206,255.1227,255.1623,4955.0
2024-05-17 15:50:00,257.66,257.96,257.61,257.96,14884.0,254.994,255.2909,254.9446,255.2909,14884.0
2024-05-17 15:55:00,257.97,258.2,257.66,257.71,52902.0,255.3008,255.5285,254.994,255.0435,52902.0
2024-05-20 09:30:00,257.65,257.65,257.22,257.23,5014.0,254.9842,254.9842,254.5586,254.5685,5014.0
2024-05-20 09:35:00,257.25,257.38,257.01,257.25,826.0,254.5883,254.7169,254.3508,254.5883,826.0
2024-05-20 09:40:00,257.25,257.8,257.16,257.17,4246.0,254.5883,255.1326,254.4992,254.5091,4246.0
2024-05-20 09:45:00,257.16,257.54,257.11,257.42,1611.0,254.4992,254.8753,254.4497,254.7565,1611.0
2024-05-20 09:50:00,257.13,257.31,256.81,256.84,2475.0,254.4695,254.6477,254.1528,254.1825,2475.0
2024-05-20 09:55:00,256.91,256.97,256.73,256.76,1640.0,254.2518,254.3112,254.0737,254.1034,1640.0
2024-05-20 10:00:00,256.88,257.1,256.78,257.1,3699.0,254.2221,254.4398,254.1232,254.4398,3699.0
2024-05-20 10:05:00,257.08,257.17,256.92,256.92,1103.0,254.42,254.5091,254.2617,254.2617,1103.0
2024-05-20 10:10:00,256.94,257.25,256.94,257.25,1037.0,254.2815,254.5883,254.2815,254.5883,1037.0
2024-05-20 10:15:00,257.37,257.75,257.37,257.75,2451.0,254.707,255.0831,254.707,255.0831,2451.0
2024-05-20 10:20:00,257.75,257.76,257.45,257.62,982.0,255.0831,255.093,254.7862,254.9545,982.0
2024-05-20 10:25:00,257.6,257.64,257.3,257.44,1119.0,254.9347,254.9743,254.6378,254.7763,1119.0
2024-05-20 10:30:00,257.44,257.48,257.23,257.48,2068.0,254.7763,254.8159,254.5685,254.8159,2068.0
2024-05-20 10:35:00,257.24,257.5,257.24,257.47,2200.0,254.5784,254.8357,254.5784,254.806,2200.0
2024-05-20 10:40:00,257.57,257.67,257.43,257.43,300.0,254.905,255.0039,254.7664,254.7664,300.0
2024-05-20 10:45:00,257.38,257.98,257.38,257.84,1747.0,254.7169,255.3107,254.7169,255.1722,1747.0
2024-05-20 10:50:00,257.9,258.17,257.9,258.17,1231.0,255.2316,255.4988,255.2316,255.4988,1231.0
2024-05-20 10:55:00,258.15,258.57,258.15,258.57,655.0,255.479,255.8946,255.479,255.8946,655.0
2024-05-20 11:00:00,258.45,258.55,258.29,258.34,2272.0,255.7759,255.8748,255.6175,255.667,2272.0
2024-05-20 11:05:00,258.35,258.47,258.34,258.46,877.0,255.6769,255.7957,255.667,255.7858,877.0
2024-05-20 11:10:00,258.47,258.49,258.33,258.43,1509.0,255.7957,255.8155,255.6571,255.7561,1509.0
2024-05-20 11:15:00,258.44,258.47,258.15,258.15,3323.0,255.766,255.7957,255.479,255.479,3323.0
2024-05-20 11:20:00,258.0,258.16,257.83,258.16,1705.0,255.3305,255.4889,255.1623,255.4889,1705.0
2024-05-20 11:25:00,257.99,258.08,257.85,258.0,1446.0,255.3206,255.4097,255.1821,255.3305,1446.0
2024-05-20 11:30:00,257.99,258.23,257.99,258.23,1390.0,255.3206,255.5582,255.3206,255.5582,1390.0
2024-05-20 11:35:00,258.21,258.26,258.07,258.16,1004.0,255.5384,255.5878,255.3998,255.4889,1004.0
2024-05-20 11:40:00,258.07,258.24,258.03,258.03,1107.0,255.3998,255.568,255.3602,255.3602,1107.0
2024-05-20 11:45:00,257.9,258.02,257.77,257.84,2800.0,255.2316,255.3503,255.1029,255.1722,2800.0
2024-05-20 11:50:00,257.83,257.85,257.63,257.85,445.0,255.1623,255.1821,254.9644,255.1821,445.0
2024-05-20 11:55:00,257.85,257.95,257.74,257.81,1329.0,255.1821,255.281,255.0732,255.1425,1329.0
2024-05-20 12:00:00,257.92,257.92,257.92,257.92,100.0,255.2514,255.2514,255.2514,255.2514,100.0
2024-05-20 12:05:00,257.94,257.94,257.51,257.51,1216.0,255.2712,255.2712,254.8456,254.8456,1216.0
2024-05-20 12:10:00,257.38,257.56,257.38,257.51,1300.0,254.7169,254.8951,254.7169,254.8456,1300.0
2024-05-20 12:15:00,257.45,257.46,257.17,257.18,200.0,254.7862,254.7961,254.5091,254.519,200.0
2024-05-20 12:20:00,257.31,257.42,257.3,257.42,1105.0,254.6477,254.7565,254.6378,254.7565,1105.0
2024-05-20 12:25:00,257.43,257.51,257.39,257.39,1825.0,254.7664,254.8456,254.7268,254.7268,1825.0
2024-05-20 12:30:00,257.3,257.3,257.3,257.3,100.0,254.6378,254.6378,254.6378,254.6378,100.0
2024-05-20 12:35:00,257.43,257.43,257.42,257.43,292.0,254.7664,254.7664,254.7565,254.7664,292.0
2024-05-20 12:40:00,257.37,257.49,257.34,257.41,2071.0,254.707,254.8258,254.6774,254.7466,2071.0
2024-05-20 12:45:00,257.55,257.65,257.55,257.56,994.0,254.8852,254.9842,254.8852,254.8951,994.0
2024-05-20 12:50:00,257.59,257.59,257.59,257.59,100.0,254.9248,254.9248,254.9248,254.9248,100.0
2024-05-20 12:55:00,257.63,257.64,257.4,257.48,2330.0,254.9644,254.9743,254.7367,254.8159,2330.0
2024-05-20 13:00:00,257.45,257.46,257.34,257.34,606.0,254.7862,254.7961,254.6774,254.6774,606.0
2024-05-20 13:05:00,257.34,257.52,257.34,257.52,699.0,254.6774,254.8555,254.6774,254.8555,699.0
2024-05-20 13:10:00,257.51,257.55,257.34,257.48,1247.0,254.8456,254.8852,254.6774,254.8159,1247.0
2024-05-20 13:15:00,257.37,257.5,257.36,257.5,663.0,254.707,254.8357,254.6972,254.8357,663.0
2024-05-20 13:20:00,257.4,257.4,257.39,257.39,200.0,254.7367,254.7367,254.7268,254.7268,200.0
2024-05-20 13:25:00,257.36,257.42,257.25,257.42,3002.0,254.6972,254.7565,254.5883,254.7565,3002.0
2024-05-20 13:30:00,257.37,257.38,257.25,257.32,669.0,254.707,254.7169,254.5883,254.6576,669.0
2024-05-20 13:35:00,257.42,257.47,257.42,257.47,716.0,254.7565,254.806,254.7565,254.806,716.0
2024-05-20 13:40:00,257.48,257.56,257.46,257.54,2711.0,254.8159,254.8951,254.7961,254.8753,2711.0
2024-05-20 13:45:00,257.54,257.54,257.41,257.5,3940.0,254.8753,254.8753,254.7466,254.8357,3940.0
2024-05-20 13:50:00,257.58,257.63,257.52,257.52,1998.0,254.9149,254.9644,254.8555,254.8555,1998.0
2024-05-20 13:55:00,257.53,257.6,257.49,257.54,1238.0,254.8654,254.9347,254.8258,254.8753,1238.0
2024-05-20 14:00:00,257.54,257.54,257.22,257.22,1939.0,254.8753,254.8753,254.5586,254.5586,1939.0
2024-05-20 14:05:00,257.01,257.01,256.86,256.96,8035.0,254.3508,254.3508,254.2023,254.3013,8035.0
2024-05-20 14:10:00,256.96,257.06,256.96,257.06,1031.0,254.3013,254.4003,254.3013,254.4003,1031.0
2024-05-20 14:15:00,256.97,256.97,256.81,256.83,1149.0,254.3112,254.3112,254.1528,254.1726,1149.0
2024-05-20 14:20:00,256.86,257.0,256.86,257.0,1222.0,254.2023,254.3409,254.2023,254.3409,1222.0
2024-05-20 14:25:00,256.97,257.11,256.97,257.11,519.0,254.3112,254.4497,254.3112,254.4497,519.0
2024-05-20 14:30:00,257.12,257.17,257.12,257.17,1127.0,254.4596,254.5091,254.4596,254.5091,1127.0
2024-05-20 14:35:00,257.19,257.19,257.12,257.12,630.0,254.5289,254.5289,254.4596,254.4596,630.0
2024-05-20 14:40:00,257.07,257.15,257.0,257.0,449.0,254.4102,254.4893,254.3409,254.3409,449.0
2024-05-20 14:45:00,257.05,257.05,256.79,256.79,1192.0,254.3904,254.3904,254.1331,254.1331,1192.0
2024-05-20 14:50:00,256.73,256.94,256.73,256.94,2588.0,254.0737,254.2815,254.0737,254.2815,2588.0
2024-05-20 14:55:00,256.93,256.93,256.92,256.93,100.0,254.2716,254.2716,254.2617,254.2716,100.0
2024-05-20 15:00:00,256.84,256.84,256.76,256.76,604.0,254.1825,254.1825,254.1034,254.1034,604.0
2024-05-20 15:05:00,256.77,256.82,256.77,256.82,1219.0,254.1133,254.1627,254.1133,254.1627,1219.0
2024-05-20 15:10:00,256.82,256.83,256.66,256.79,3430.0,254.1627,254.1726,254.0044,254.1331,3430.0
2024-05-20 15:15:00,256.77,257.03,256.77,256.99,2587.0,254.1133,254.3706,254.1133,254.331,2587.0
2024-05-20 15:20:00,256.9,257.04,256.85,257.01,3577.0,254.2419,254.3805,254.1924,254.3508,3577.0
2024-05-20 15:25:00,256.91,256.93,256.68,256.68,1759.0,254.2518,254.2716,254.0242,254.0242,1759.0
2024-05-20 15:30:00,256.78,256.8,256.41,256.41,23230.0,254.1232,254.1429,253.757,253.757,23230.0
2024-05-20 15:35:00,256.46,257.14,256.46,257.09,4562.0,253.8065,254.4794,253.8065,254.4299,4562.0
2024-05-20 15:40:00,257.19,257.31,257.15,257.26,4005.0,254.5289,254.6477,254.4893,254.5982,4005.0
2024-05-20 15:45:00,257.19,257.24,256.87,256.92,5627.0,254.5289,254.5784,254.2122,254.2617,5627.0
2024-05-20 15:50:00,257.01,257.07,256.65,256.76,27158.0,254.3508,254.4102,253.9945,254.1034,27158.0
2024-05-20 15:55:00,256.82,257.0,256.34,256.41,54047.0,254.1627,254.3409,253.6877,253.757,54047.0
2024-05-21 09:30:00,257.34,257.65,255.86,257.19,13504.0,254.6774,254.9842,253.2127,254.5289,13504.0
2024-05-21 09:35:00,257.79,257.83,256.81,257.28,4811.0,255.1227,255.1623,254.1528,254.618,4811.0
2024-05-21 09:40:00,257.03,257.57,256.83,257.56,9815.0,254.3706,254.905,254.1726,254.8951,9815.0
2024-05-21 09:45:00,257.7,258.13,257.7,257.94,1053.0,255.0336,255.4592,255.0336,255.2712,1053.0
2024-05-21 09:50:00,258.12,258.12,257.69,258.01,1203.0,255.4493,255.4493,255.0237,255.3404,1203.0
2024-05-21 09:55:00,257.84,257.88,257.62,257.88,785.0,255.1722,255.2118,254.9545,255.2118,785.0
2024-05-21 10:00:00,257.73,257.75,257.27,257.27,2687.0,255.0633,255.0831,254.6081,254.6081,2687.0
2024-05-21 10:05:00,257.38,257.85,257.26,257.29,3029.0,254.7169,255.1821,254.5982,254.6279,3029.0
2024-05-21 10:10:00,257.23,257.41,257.08,257.08,1017.0,254.5685,254.7466,254.42,254.42,1017.0
2024-05-21 10:15:00,257.19,257.19,256.99,257.01,2145.0,254.5289,254.5289,254.331,254.3508,2145.0
2024-05-21 10:20:00,256.93,257.08,256.8,257.01,2505.0,254.2716,254.42,254.1429,254.3508,2505.0
2024-05-21 10:25:00,256.89,256.96,256.78,256.9,980.0,254.232,254.3013,254.1232,254.2419,980.0
2024-05-21 10:30:00,256.89,257.27,256.66,257.27,3540.0,254.232,254.6081,254.0044,254.6081,3540.0
2024-05-21 10:35:00,257.4,257.68,257.4,257.68,1900.0,254.7367,255.0138,254.7367,255.0138,1900.0
2024-05-21 10:40:00,257.76,258.06,257.72,258.06,2800.0,255.093,255.3899,255.0534,255.3899,2800.0
2024-05-21 10:45:00,258.07,258.22,258.07,258.1,3571.0,255.3998,255.5483,255.3998,255.4295,3571.0
2024-05-21 10:50:00,258.1,258.1,257.89,258.0,2550.0,255.4295,255.4295,255.2217,255.3305,2550.0
2024-05-21 10:55:00,258.0,258.16,257.88,257.88,2205.0,255.3305,255.4889,255.2118,255.2118,2205.0
2024-05-21 11:00:00,257.87,257.87,257.53,257.53,700.0,255.2019,255.2019,254.8654,254.8654,700.0
2024-05-21 11:05:00,257.38,257.65,257.38,257.5,1501.0,254.7169,254.9842,254.7169,254.8357,1501.0
2024-05-21 11:10:00,257.45,257.67,257.39,257.59,3089.0,254.7862,255.0039,254.7268,254.9248,3089.0
2024-05-21 11:15:00,257.74,257.76,257.61,257.76,2014.0,255.0732,255.093,254.9446,255.093,2014.0
2024-05-21 11:20:00,257.76,257.76,257.76,257.76,100.0,255.093,255.093,255.093,255.093,100.0
2024-05-21 11:25:00,257.67,257.76,257.6,257.76,841.0,255.0039,255.093,254.9347,255.093,841.0
2024-05-21 11:30:00,257.61,257.89,257.61,257.8,3426.0,254.9446,255.2217,254.9446,255.1326,3426.0
2024-05-21 11:35:00,257.78,257.78,257.66,257.66,590.0,255.1128,255.1128,254.994,254.994,590.0
2024-05-21 11:40:00,257.63,257.8,257.54,257.8,1989.0,254.9644,255.1326,254.8753,255.1326,1989.0
2024-05-21 11:45:00,257.8,257.8,257.73,257.8,1100.0,255.1326,255.1326,255.0633,255.1326,1100.0
2024-05-21 11:50:00,257.76,257.83,257.76,257.83,400.0,255.093,255.1623,255.093,255.1623,400.0
2024-05-21 11:55:00,257.72,257.72,257.58,257.58,300.0,255.0534,255.0534,254.9149,254.9149,300.0
2024-05-21 12:00:00,257.54,257.7,257.45,257.68,3993.0,254.8753,255.0336,254.7862,255.0138,3993.0
2024-05-21 12:05:00,257.58,257.65,257.52,257.52,1149.0,254.9149,254.9842,254.8555,254.8555,1149.0
2024-05-21 12:10:00,257.63,257.65,257.32,257.32,901.0,254.9644,254.9842,254.6576,254.6576,901.0
2024-05-21 12:15:00,257.34,257.34,257.34,257.34,100.0,254.6774,254.6774,254.6774,254.6774,100.0
2024-05-21 12:20:00,257.41,257.48,257.4,257.48,411.0,254.7466,254.8159,254.7367,254.8159,411.0
2024-05-21 12:25:00,257.43,257.47,257.42,257.47,218.0,254.7664,254.806,254.7565,254.806,218.0
2024-05-21 12:30:00,257.48,257.56,257.4,257.52,2365.0,254.8159,254.8951,254.7367,254.8555,2365.0
2024-05-21 12:35:00,257.5,257.5,257.5,257.5,200.0,254.8357,254.8357,254.8357,254.8357,200.0
2024-05-21 12:40:00,257.55,257.57,257.47,257.47,1458.0,254.8852,254.905,254.806,254.806,1458.0
2024-05-21 12:45:00,257.5,257.58,257.5,257.5,3107.0,254.8357,254.9149,254.8357,254.8357,3107.0
2024-05-21 12:50:00,257.53,257.6,257.53,257.56,536.0,254.8654,254.9347,254.8654,254.8951,536.0
2024-05-21 12:55:00,257.5,257.5,257.3,257.4,1500.0,254.8357,254.8357,254.6378,254.7367,1500.0
2024-05-21 13:00:00,257.35,257.35,257.34,257.35,100.0,254.6873,254.6873,254.6774,254.6873,100.0
2024-05-21 13:05:00,257.26,257.26,257.17,257.23,1567.0,254.5982,254.5982,254.5091,254.5685,1567.0
2024-05-21 13:10:00,257.11,257.16,257.1,257.11,600.0,254.4497,254.4992,254.4398,254.4497,600.0
2024-05-21 13:15:00,257.24,257.29,257.2,257.2,738.0,254.5784,254.6279,254.5388,254.5388,738.0
2024-05-21 13:20:00,257.26,257.38,257.16,257.35,4450.0,254.5982,254.7169,254.4992,254.6873,4450.0
2024-05-21 13:25:00,257.37,257.54,257.37,257.5,2064.0,254.707,254.8753,254.707,254.8357,2064.0
2024-05-21 13:30:00,257.48,257.53,257.46,257.53,1847.0,254.8159,254.8654,254.7961,254.8654,1847.0
2024-05-21 13:35:00,257.47,257.48,257.41,257.43,1201.0,254.806,254.8159,254.7466,254.7664,1201.0
2024-05-21 13:40:00,257.45,257.5,257.45,257.49,942.0,254.7862,254.8357,254.7862,254.8258,942.0
2024-05-21 13:45:00,257.52,257.66,257.52,257.66,973.0,254.8555,254.994,254.8555,254.994,973.0
2024-05-21 13:50:00,257.66,257.69,257.56,257.69,802.0,254.994,255.0237,254.8951,255.0237,802.0
2024-05-21 13:55:00,257.68,257.79,257.67,257.79,1022.0,255.0138,255.1227,255.0039,255.1227,1022.0
2024-05-21 14:00:00,257.7,257.71,257.53,257.53,850.0,255.0336,255.0435,254.8654,254.8654,850.0
2024-05-21 14:05:00,257.53,257.63,257.53,257.63,827.0,254.8654,254.9644,254.8654,254.9644,827.0
2024-05-21 14:10:00,257.75,257.75,257.58,257.61,758.0,255.0831,255.0831,254.9149,254.9446,758.0
2024-05-21 14:15:00,257.55,257.55,257.52,257.52,645.0,254.8852,254.8852,254.8555,254.8555,645.0
2024-05-21 14:20:00,257.51,257.51,257.34,257.44,1112.0,254.8456,254.8456,254.6774,254.7763,1112.0
2024-05-21 14:25:00,257.48,257.48,257.37,257.38,2033.0,254.8159,254.8159,254.707,254.7169,2033.0
2024-05-21 14:30:00,257.48,257.51,257.44,257.45,4160.0,254.8159,254.8456,254.7763,254.7862,4160.0
2024-05-21 14:35:00,257.51,257.53,257.39,257.42,3114.0,254.8456,254.8654,254.7268,254.7565,3114.0
2024-05-21 14:40:00,257.42,257.55,257.41,257.45,4105.0,254.7565,254.8852,254.7466,254.7862,4105.0
2024-05-21 14:45:00,257.51,257.52,257.27,257.35,2268.0,254.8456,254.8555,254.6081,254.6873,2268.0
2024-05-21 14:50:00,257.38,257.42,257.18,257.18,1485.0,254.7169,254.7565,254.519,254.519,1485.0
2024-05-21 14:55:00,257.27,257.39,257.22,257.29,880.0,254.6081,254.7268,254.5586,254.6279,880.0
2024-05-21 15:00:00,257.31,257.35,257.27,257.35,500.0,254.6477,254.6873,254.6081,254.6873,500.0
2024-05-21 15:05:00,257.28,257.42,257.27,257.35,800.0,254.618,254.7565,254.6081,254.6873,800.0
2024-05-21 15:10:00,257.42,257.53,257.36,257.41,2603.0,254.7565,254.8654,254.6972,254.7466,2603.0
2024-05-21 15:15:00,257.48,257.48,257.33,257.34,1441.0,254.8159,254.8159,254.6675,254.6774,1441.0
2024-05-21 15:20:00,257.42,257.42,257.31,257.36,1100.0,254.7565,254.7565,254.6477,254.6972,1100.0
2024-05-21 15:25:00,257.36,257.46,257.35,257.44,1001.0,254.6972,254.7961,254.6873,254.7763,1001.0
2024-05-21 15:30:00,257.51,258.08,257.51,258.08,6167.0,254.8456,255.4097,254.8456,255.4097,6167.0
2024-05-21 15:35:00,258.11,258.37,257.85,257.88,3108.0,255.4394,255.6967,255.1821,255.2118,3108.0
2024-05-21 15:40:00,257.87,257.95,257.86,257.93,1783.0,255.2019,255.281,255.192,255.2613,1783.0
2024-05-21 15:45:00,257.93,257.93,257.76,257.88,3563.0,255.2613,255.2613,255.093,255.2118,3563.0
2024-05-21 15:50:00,257.85,257.96,257.69,257.96,7017.0,255.1821,255.2909,255.0237,255.2909,7017.0
2024-05-21 15:55:00,257.93,257.98,257.66,257.85,24495.0,255.2613,255.3107,254.994,255.1821,24495.0
2024-05-22 09:30:00,257.98,258.5,257.98,257.99,7683.0,255.3107,255.8254,255.3107,255.3206,7683.0
2024-05-22 09:35:00,258.24,258.48,257.53,257.75,3889.0,255.568,255.8056,254.8654,255.0831,3889.0
2024-05-22 09:40:00,257.75,257.94,257.67,257.8,4519.0,255.0831,255.2712,255.0039,255.1326,4519.0
2024-05-22 09:45:00,258.06,258.27,257.88,258.08,1335.0,255.3899,255.5977,255.2118,255.4097,1335.0
2024-05-22 09:50:00,258.51,258.74,258.51,258.74,423.0,255.8353,256.0629,255.8353,256.0629,423.0
2024-05-22 09:55:00,258.72,258.79,258.55,258.79,601.0,256.0431,256.1124,255.8748,256.1124,601.0
2024-05-22 10:00:00,259.02,259.35,259.01,259.15,2173.0,256.34,256.6666,256.3301,256.4686,2173.0
2024-05-22 10:05:00,259.23,259.23,258.97,258.99,3383.0,256.5478,256.5478,256.2905,256.3103,3383.0
2024-05-22 10:10:00,259.16,259.16,258.75,258.94,2969.0,256.4785,256.4785,256.0728,256.2608,2969.0
2024-05-22 10:15:00,258.71,258.71,258.71,258.71,129.0,256.0332,256.0332,256.0332,256.0332,129.0
2024-05-22 10:20:00,258.54,258.54,258.53,258.54,100.0,255.8649,255.8649,255.855,255.8649,100.0
2024-05-22 10:25:00,258.5,258.63,258.49,258.62,1300.0,255.8254,255.954,255.8155,255.9441,1300.0
2024-05-22 10:30:00,258.59,258.59,258.26,258.26,864.0,255.9144,255.9144,255.5878,255.5878,864.0
2024-05-22 10:35:00,258.29,258.3,258.26,258.26,200.0,255.6175,255.6274,255.5878,255.5878,200.0
2024-05-22 10:40:00,258.06,258.24,258.06,258.14,957.0,255.3899,255.568,255.3899,255.4691,957.0
2024-05-22 10:45:00,258.19,258.26,258.19,258.25,500.0,255.5186,255.5878,255.5186,255.5779,500.0
2024-05-22 10:50:00,258.19,258.31,258.09,258.1,1863.0,255.5186,255.6373,255.4196,255.4295,1863.0
2024-05-22 10:55:00,258.03,258.19,258.03,258.07,1486.0,255.3602,255.5186,255.3602,255.3998,1486.0
2024-05-22 11:00:00,257.94,257.94,257.94,257.94,100.0,255.2712,255.2712,255.2712,255.2712,100.0
2024-05-22 11:05:00,257.98,257.98,257.81,257.85,561.0,255.3107,255.3107,255.1425,255.1821,561.0
2024-05-22 11:10:00,257.85,257.85,257.79,257.79,616.0,255.1821,255.1821,255.1227,255.1227,616.0
2024-05-22 11:15:00,257.69,257.69,257.47,257.47,300.0,255.0237,255.0237,254.806,254.806,300.0
2024-05-22 11:20:00,257.37,257.66,257.37,257.66,400.0,254.707,254.994,254.707,254.994,400.0
2024-05-22 11:25:00,257.41,257.41,257.18,257.18,700.0,254.7466,254.7466,254.519,254.519,700.0
2024-05-22 11:30:00,257.18,257.18,257.18,257.18,0.0,254.519,254.519,254.519,254.519,0.0
2024-05-22 11:35:00,257.26,257.44,257.17,257.43,1837.0,254.5982,254.7763,254.5091,254.7664,1837.0
2024-05-22 11:40:00,257.43,257.51,257.42,257.44,1979.0,254.7664,254.8456,254.7565,254.7763,1979.0
2024-05-22 11:45:00,257.44,257.44,257.44,257.44,0.0,254.7763,254.7763,254.7763,254.7763,0.0
2024-05-22 11:50:00,257.41,257.64,257.35,257.64,2024.0,254.7466,254.9743,254.6873,254.9743,2024.0
2024-05-22 11:55:00,257.75,257.79,257.59,257.63,7740.0,255.0831,255.1227,254.9248,254.9644,7740.0
2024-05-22 12:00:00,257.66,257.75,257.55,257.75,804.0,254.994,255.0831,254.8852,255.0831,804.0
2024-05-22 12:05:00,257.75,257.8,257.69,257.8,400.0,255.0831,255.1326,255.0237,255.1326,400.0
2024-05-22 12:10:00,257.72,257.92,257.72,257.92,500.0,255.0534,255.2514,255.0534,255.2514,500.0
2024-05-22 12:15:00,257.92,258.03,257.92,258.03,930.0,255.2514,255.3602,255.2514,255.3602,930.0
2024-05-22 12:20:00,258.03,258.08,257.88,258.06,975.0,255.3602,255.4097,255.2118,255.3899,975.0
2024-05-22 12:25:00,258.06,258.28,257.99,258.19,3348.0,255.3899,255.6076,255.3206,255.5186,3348.0
2024-05-22 12:30:00,258.3,258.3,258.13,258.13,1292.0,255.6274,255.6274,255.4592,255.4592,1292.0
2024-05-22 12:35:00,258.18,258.24,258.18,258.24,822.0,255.5087,255.568,255.5087,255.568,822.0
2024-05-22 12:40:00,258.19,258.2,258.18,258.18,510.0,255.5186,255.5285,255.5087,255.5087,510.0
2024-05-22 12:45:00,258.35,258.35,258.29,258.35,625.0,255.6769,255.6769,255.6175,255.6769,625.0
2024-05-22 12:50:00,258.33,258.37,258.22,258.37,1466.0,255.6571,255.6967,255.5483,255.6967,1466.0
2024-05-22 12:55:00,258.27,258.35,258.24,258.35,409.0,255.5977,255.6769,255.568,255.6769,409.0
2024-05-22 13:00:00,258.22,258.35,258.16,258.16,1258.0,255.5483,255.6769,255.4889,255.4889,1258.0
2024-05-22 13:05:00,258.05,258.05,258.05,258.05,300.0,255.38,255.38,255.38,255.38,300.0
2024-05-22 13:10:00,258.04,258.04,257.92,257.92,200.0,255.3701,255.3701,255.2514,255.2514,200.0
2024-05-22 13:15:00,258.0,258.0,257.82,258.0,2037.0,255.3305,255.3305,255.1524,255.3305,2037.0
2024-05-22 13:20:00,257.82,258.0,257.82,257.99,1952.0,255.1524,255.3305,255.1524,255.3206,1952.0
2024-05-22 13:25:00,258.03,258.11,257.82,257.82,2107.0,255.3602,255.4394,255.1524,255.1524,2107.0
2024-05-22 13:30:00,257.71,257.91,257.71,257.91,310.0,255.0435,255.2415,255.0435,255.2415,310.0
2024-05-22 13:35:00,257.93,258.01,257.78,257.99,2818.0,255.2613,255.3404,255.1128,255.3206,2818.0
2024-05-22 13:40:00,258.02,258.02,257.76,257.82,607.0,255.3503,255.3503,255.093,255.1524,607.0
2024-05-22 13:45:00,257.66,257.97,257.63,257.63,1448.0,254.994,255.3008,254.9644,254.9644,1448.0
2024-05-22 13:50:00,257.72,257.82,257.72,257.82,300.0,255.0534,255.1524,255.0534,255.1524,300.0
2024-05-22 13:55:00,257.78,257.78,257.7,257.75,663.0,255.1128,255.1128,255.0336,255.0831,663.0
2024-05-22 14:00:00,257.75,257.76,257.42,257.43,555.0,255.0831,255.093,254.7565,254.7664,555.0
2024-05-22 14:05:00,257.73,257.73,257.68,257.69,200.0,255.0633,255.0633,255.0138,255.0237,200.0
2024-05-22 14:10:00,257.77,257.77,257.77,257.77,300.0,255.1029,255.1029,255.1029,255.1029,300.0
2024-05-22 14:15:00,257.65,257.65,257.65,257.65,100.0,254.9842,254.9842,254.9842,254.9842,100.0
2024-05-22 14:20:00,257.75,257.75,257.51,257.56,1136.0,255.0831,255.0831,254.8456,254.8951,1136.0
2024-05-22 14:25:00,257.52,257.52,257.52,257.52,109.0,254.8555,254.8555,254.8555,254.8555,109.0
2024-05-22 14:30:00,257.34,257.39,257.28,257.38,600.0,254.6774,254.7268,254.618,254.7169,600.0
2024-05-22 14:35:00,257.29,257.31,257.24,257.26,452.0,254.6279,254.6477,254.5784,254.5982,452.0
2024-05-22 14:40:00,257.26,257.26,257.26,257.26,126.0,254.5982,254.5982,254.5982,254.5982,126.0
2024-05-22 14:45:00,257.46,257.51,257.43,257.51,914.0,254.7961,254.8456,254.7664,254.8456,914.0
2024-05-22 14:50:00,257.52,257.59,257.52,257.59,1100.0,254.8555,254.9248,254.8555,254.9248,1100.0
2024-05-22 14:55:00,257.72,257.72,257.64,257.67,300.0,255.0534,255.0534,254.9743,255.0039,300.0
2024-05-22 15:00:00,257.71,257.73,257.63,257.63,610.0,255.0435,255.0633,254.9644,254.9644,610.0
2024-05-22 15:05:00,257.69,257.69,257.69,257.69,108.0,255.0237,255.0237,255.0237,255.0237,108.0
2024-05-22 15:10:00,257.54,257.54,257.41,257.41,651.0,254.8753,254.8753,254.7466,254.7466,651.0
2024-05-22 15:15:00,257.61,257.8,257.37,257.38,2770.0,254.9446,255.1326,254.707,254.7169,2770.0
2024-05-22 15:20:00,257.53,257.6,257.52,257.6,818.0,254.8654,254.9347,254.8555,254.9347,818.0
2024-05-22 15:25:00,257.6,257.6,257.51,257.51,700.0,254.9347,254.9347,254.8456,254.8456,700.0
2024-05-22 15:30:00,257.46,257.82,257.45,257.72,2159.0,254.7961,255.1524,254.7862,255.0534,2159.0
2024-05-22 15:35:00,257.78,257.8,257.78,257.8,300.0,255.1128,255.1326,255.1128,255.1326,300.0
2024-05-22 15:40:00,257.73,257.73,257.46,257.46,2071.0,255.0633,255.0633,254.7961,254.7961,2071.0
2024-05-22 15:45:00,257.49,257.5,257.33,257.33,1741.0,254.8258,254.8357,254.6675,254.6675,1741.0
2024-05-22 15:50:00,257.32,257.41,257.15,257.38,3839.0,254.6576,254.7466,254.4893,254.7169,3839.0
2024-05-22 15:55:00,257.49,257.66,257.39,257.66,18754.0,254.8258,254.994,254.7268,254.994,18754.0
2024-05-23 09:30:00,256.98,257.09,255.84,255.84,5377.0,254.3211,254.4299,253.1929,253.1929,5377.0
2024-05-23 09:35:00,254.88,255.73,254.88,255.07,400.0,252.2428,253.084,252.2428,252.4308,400.0
2024-05-23 09:40:00,255.47,255.67,254.91,255.29,803.0,252.8267,253.0246,252.2725,252.6486,803.0
2024-05-23 09:45:00,255.33,256.09,255.3,255.78,4170.0,252.6882,253.4403,252.6585,253.1335,4170.0
2024-05-23 09:50:00,255.78,256.04,255.77,256.01,726.0,253.1335,253.3908,253.1236,253.3611,726.0
2024-05-23 09:55:00,256.28,256.72,256.14,256.72,1756.0,253.6283,254.0638,253.4898,254.0638,1756.0
2024-05-23 10:00:00,256.5,256.73,256.16,256.17,2474.0,253.8461,254.0737,253.5096,253.5195,2474.0
2024-05-23 10:05:00,256.17,256.17,255.65,255.78,4743.0,253.5195,253.5195,253.0048,253.1335,4743.0
2024-05-23 10:10:00,255.89,256.33,255.85,255.96,2093.0,253.2424,253.6778,253.2028,253.3116,2093.0
2024-05-23 10:15:00,255.89,256.09,255.34,255.42,2600.0,253.2424,253.4403,252.6981,252.7772,2600.0
2024-05-23 10:20:00,255.31,255.35,255.18,255.34,2685.0,252.6684,252.7079,252.5397,252.6981,2685.0
2024-05-23 10:25:00,255.34,255.47,255.14,255.14,3500.0,252.6981,252.8267,252.5001,252.5001,3500.0
2024-05-23 10:30:00,255.24,255.27,254.78,254.84,3183.0,252.5991,252.6288,252.1438,252.2032,3183.0
2024-05-23 10:35:00,254.81,255.07,254.64,255.06,8338.0,252.1735,252.4308,252.0053,252.4209,8338.0
2024-05-23 10:40:00,255.09,255.13,254.95,254.95,525.0,252.4506,252.4902,252.3121,252.3121,525.0
2024-05-23 10:45:00,254.95,255.32,254.95,255.03,2220.0,252.3121,252.6783,252.3121,252.3913,2220.0
2024-05-23 10:50:00,254.93,255.06,254.83,254.83,500.0,252.2923,252.4209,252.1933,252.1933,500.0
2024-05-23 10:55:00,254.51,254.51,254.38,254.42,903.0,251.8766,251.8766,251.748,251.7876,903.0
2024-05-23 11:00:00,254.4,254.49,254.21,254.26,2472.0,251.7678,251.8568,251.5797,251.6292,2472.0
2024-05-23 11:05:00,253.84,254.17,253.59,254.17,3888.0,251.2136,251.5402,250.9662,251.5402,3888.0
2024-05-23 11:10:00,254.22,254.22,254.08,254.17,400.0,251.5896,251.5896,251.4511,251.5402,400.0
2024-05-23 11:15:00,254.17,254.17,254.1,254.12,500.0,251.5402,251.5402,251.4709,251.4907,500.0
2024-05-23 11:20:00,254.23,254.23,253.94,254.05,1108.0,251.5995,251.5995,251.3125,251.4214,1108.0
2024-05-23 11:25:00,253.99,253.99,253.4,253.4,2814.0,251.362,251.362,250.7781,250.7781,2814.0
2024-05-23 11:30:00,253.52,253.67,253.52,253.65,1045.0,250.8969,251.0453,250.8969,251.0255,1045.0
2024-05-23 11:35:00,253.7,254.14,253.7,254.04,3033.0,251.075,251.5105,251.075,251.4115,3033.0
2024-05-23 11:40:00,254.04,254.06,253.88,253.92,1136.0,251.4115,251.4313,251.2532,251.2927,1136.0
2024-05-23 11:45:00,253.93,254.12,253.8,254.12,838.0,251.3026,251.4907,251.174,251.4907,838.0
2024-05-23 11:50:00,253.98,254.21,253.9,254.21,2003.0,251.3521,251.5797,251.273,251.5797,2003.0
2024-05-23 11:55:00,254.19,254.23,254.05,254.16,641.0,251.56,251.5995,251.4214,251.5303,641.0
2024-05-23 12:00:00,254.19,254.27,254.1,254.19,1419.0,251.56,251.6391,251.4709,251.56,1419.0
2024-05-23 12:05:00,254.1,254.1,253.85,253.87,659.0,251.4709,251.4709,251.2235,251.2433,659.0
2024-05-23 12:10:00,253.84,253.84,253.6,253.75,2457.0,251.2136,251.2136,250.9761,251.1245,2457.0
2024-05-23 12:15:00,253.76,253.76,253.75,253.76,424.0,251.1344,251.1344,251.1245,251.1344,424.0
2024-05-23 12:20:00,253.7,253.76,253.66,253.74,715.0,251.075,251.1344,251.0354,251.1146,715.0
2024-05-23 12:25:00,253.77,253.86,253.64,253.66,1279.0,251.1443,251.2334,251.0156,251.0354,1279.0
2024-05-23 12:30:00,253.66,253.76,253.66,253.66,1325.0,251.0354,251.1344,251.0354,251.0354,1325.0
2024-05-23 12:35:00,253.56,253.86,253.55,253.8,2369.0,250.9365,251.2334,250.9266,251.174,2369.0
2024-05-23 12:40:00,253.88,253.97,253.63,253.64,1898.0,251.2532,251.3422,251.0057,251.0156,1898.0
2024-05-23 12:45:00,253.63,253.63,253.37,253.41,1060.0,251.0057,251.0057,250.7484,250.788,1060.0
2024-05-23 12:50:00,253.4,253.4,253.09,253.1,1600.0,250.7781,250.7781,250.4713,250.4812,1600.0
2024-05-23 12:55:00,253.2,253.2,253.09,253.2,1100.0,250.5802,250.5802,250.4713,250.5802,1100.0
2024-05-23 13:00:00,253.19,253.2,253.1,253.13,754.0,250.5703,250.5802,250.4812,250.5109,754.0
2024-05-23 13:05:00,253.17,253.17,252.96,253.05,700.0,250.5505,250.5505,250.3427,250.4317,700.0
2024-05-23 13:10:00,252.91,252.98,252.88,252.91,800.0,250.2932,250.3625,250.2635,250.2932,800.0
2024-05-23 13:15:00,252.94,253.05,252.74,252.74,3667.0,250.3229,250.4317,250.125,250.125,3667.0
2024-05-23 13:20:00,252.67,252.67,252.41,252.46,1405.0,250.0557,250.0557,249.7984,249.8479,1405.0
2024-05-23 13:25:00,252.47,252.55,252.47,252.52,600.0,249.8577,249.9369,249.8577,249.9072,600.0
2024-05-23 13:30:00,252.56,252.57,252.21,252.21,1479.0,249.9468,249.9567,249.6004,249.6004,1479.0
2024-05-23 13:35:00,252.0,252.0,251.64,251.64,2973.0,249.3926,249.3926,249.0363,249.0363,2973.0
2024-05-23 13:40:00,251.72,251.81,251.38,251.47,1334.0,249.1155,249.2046,248.779,248.8681,1334.0
2024-05-23 13:45:00,251.56,251.59,251.24,251.24,1299.0,248.9572,248.9869,248.6405,248.6405,1299.0
2024-05-23 13:50:00,251.09,251.44,251.09,251.26,1246.0,248.492,248.8384,248.492,248.6603,1246.0
2024-05-23 13:55:00,251.26,251.38,251.18,251.28,2336.0,248.6603,248.779,248.5811,248.6801,2336.0
2024-05-23 14:00:00,251.4,251.4,251.23,251.23,1100.0,248.7988,248.7988,248.6306,248.6306,1100.0
2024-05-23 14:05:00,251.2,251.2,250.94,251.13,4549.0,248.6009,248.6009,248.3436,248.5316,4549.0
2024-05-23 14:10:00,251.2,251.26,251.0,251.12,2430.0,248.6009,248.6603,248.403,248.5217,2430.0
2024-05-23 14:15:00,250.98,251.09,250.73,250.73,1442.0,248.3832,248.492,248.1358,248.1358,1442.0
2024-05-23 14:20:00,250.83,250.85,250.73,250.74,2275.0,248.2347,248.2545,248.1358,248.1456,2275.0
2024-05-23 14:25:00,250.66,250.92,250.65,250.87,2043.0,248.0665,248.3238,248.0566,248.2743,2043.0
2024-05-23 14:30:00,250.89,251.23,250.88,251.22,3205.0,248.2941,248.6306,248.2842,248.6207,3205.0
2024-05-23 14:35:00,251.22,251.36,251.13,251.13,3499.0,248.6207,248.7592,248.5316,248.5316,3499.0
2024-05-23 14:40:00,251.21,251.21,250.92,250.94,1100.0,248.6108,248.6108,248.3238,248.3436,1100.0
2024-05-23 14:45:00,251.03,251.12,250.95,251.12,1547.0,248.4326,248.5217,248.3535,248.5217,1547.0
2024-05-23 14:50:00,251.13,251.22,250.95,251.05,1781.0,248.5316,248.6207,248.3535,248.4524,1781.0
2024-05-23 14:55:00,251.05,251.05,250.79,250.79,2438.0,248.4524,248.4524,248.1951,248.1951,2438.0
2024-05-23 15:00:00,250.79,250.91,250.42,250.43,20079.0,248.1951,248.3139,247.829,247.8389,20079.0
2024-05-23 15:05:00,250.5,251.12,250.5,251.12,3221.0,247.9081,248.5217,247.9081,248.5217,3221.0
2024-05-23 15:10:00,251.1,251.3,251.1,251.26,2602.0,248.5019,248.6999,248.5019,248.6603,2602.0
2024-05-23 15:15:00,251.33,251.35,250.78,250.91,4341.0,248.7295,248.7493,248.1852,248.3139,4341.0
2024-05-23 15:20:00,250.92,250.99,250.79,250.79,2105.0,248.3238,248.3931,248.1951,248.1951,2105.0
2024-05-23 15:25:00,250.86,250.86,250.56,250.63,4866.0,248.2644,248.2644,247.9675,248.0368,4866.0
2024-05-23 15:30:00,250.71,251.03,250.71,250.9,3190.0,248.116,248.4326,248.116,248.304,3190.0
2024-05-23 15:35:00,250.9,250.9,250.64,250.76,2829.0,248.304,248.304,248.0467,248.1654,2829.0
2024-05-23 15:40:00,250.83,250.83,250.48,250.65,9183.0,248.2347,248.2347,247.8883,248.0566,9183.0
2024-05-23 15:45:00,250.65,250.95,250.49,250.95,4226.0,248.0566,248.3535,247.8982,248.3535,4226.0
2024-05-23 15:50:00,251.11,251.11,250.72,250.8,16695.0,248.5118,248.5118,248.1259,248.205,16695.0
2024-05-23 15:55:00,250.78,251.09,250.52,251.05,47250.0,248.1852,248.492,247.9279,248.4524,47250.0
2024-05-24 09:30:00,250.89,251.2,250.87,250.87,7915.0,248.2941,248.6009,248.2743,248.2743,7915.0
2024-05-24 09:35:00,250.77,251.46,250.19,251.46,9305.0,248.1753,248.8582,247.6013,248.8582,9305.0
2024-05-24 09:40:00,251.21,251.21,251.2,251.21,200.0,248.6108,248.6108,248.6009,248.6108,200.0
2024-05-24 09:45:00,250.93,250.99,250.5,250.51,952.0,248.3337,248.3931,247.9081,247.918,952.0
2024-05-24 09:50:00,250.61,250.97,250.52,250.54,1100.0,248.017,248.3733,247.9279,247.9477,1100.0
2024-05-24 09:55:00,250.34,250.98,250.34,250.98,844.0,247.7498,248.3832,247.7498,248.3832,844.0
2024-05-24 10:00:00,251.02,251.02,250.54,250.82,4961.0,248.4228,248.4228,247.9477,248.2248,4961.0
2024-05-24 10:05:00,250.64,250.97,250.62,250.97,4149.0,248.0467,248.3733,248.0269,248.3733,4149.0
2024-05-24 10:10:00,251.14,251.14,250.86,250.86,312.0,248.5415,248.5415,248.2644,248.2644,312.0
2024-05-24 10:15:00,251.08,251.45,251.08,251.45,300.0,248.4821,248.8483,248.4821,248.8483,300.0
2024-05-24 10:20:00,251.45,251.47,251.44,251.47,438.0,248.8483,248.8681,248.8384,248.8681,438.0
2024-05-24 10:25:00,251.26,251.38,251.04,251.04,782.0,248.6603,248.779,248.4425,248.4425,782.0
2024-05-24 10:30:00,251.2,251.43,251.19,251.43,342.0,248.6009,248.8285,248.591,248.8285,342.0
2024-05-24 10:35:00,251.54,251.65,251.34,251.65,900.0,248.9374,249.0462,248.7394,249.0462,900.0
2024-05-24 10:40:00,251.49,251.53,251.23,251.28,1140.0,248.8879,248.9275,248.6306,248.6801,1140.0
2024-05-24 10:45:00,251.23,251.6,251.22,251.6,738.0,248.6306,248.9967,248.6207,248.9967,738.0
2024-05-24 10:50:00,251.6,251.85,251.6,251.73,973.0,248.9967,249.2442,248.9967,249.1254,973.0
2024-05-24 10:55:00,251.82,251.93,251.57,251.57,2743.0,249.2145,249.3233,248.9671,248.9671,2743.0
2024-05-24 11:00:00,251.57,251.74,251.33,251.74,1169.0,248.9671,249.1353,248.7295,249.1353,1169.0
2024-05-24 11:05:00,251.62,251.69,251.62,251.69,200.0,249.0165,249.0858,249.0165,249.0858,200.0
2024-05-24 11:10:00,251.82,251.86,251.78,251.82,600.0,249.2145,249.2541,249.1749,249.2145,600.0
2024-05-24 11:15:00,251.93,252.09,251.84,251.84,954.0,249.3233,249.4817,249.2343,249.2343,954.0
2024-05-24 11:20:00,251.91,251.91,251.26,251.6,12987.0,249.3035,249.3035,248.6603,248.9967,12987.0
2024-05-24 11:25:00,251.65,251.74,251.64,251.74,300.0,249.0462,249.1353,249.0363,249.1353,300.0
2024-05-24 11:30:00,251.9,252.2,251.88,252.2,2336.0,249.2936,249.5905,249.2739,249.5905,2336.0
2024-05-24 11:35:00,252.06,252.06,251.79,251.79,1000.0,249.452,249.452,249.1848,249.1848,1000.0
2024-05-24 11:40:00,251.7,251.8,251.57,251.76,1097.0,249.0957,249.1947,248.9671,249.1551,1097.0
2024-05-24 11:45:00,251.76,251.76,251.75,251.76,500.0,249.1551,249.1551,249.1452,249.1551,500.0
2024-05-24 11:50:00,251.82,251.95,251.82,251.9,996.0,249.2145,249.3431,249.2145,249.2936,996.0
2024-05-24 11:55:00,251.94,251.94,251.92,251.93,200.0,249.3332,249.3332,249.3134,249.3233,200.0
2024-05-24 12:00:00,252.0,252.4,252.0,252.21,10006.0,249.3926,249.7885,249.3926,249.6004,10006.0
2024-05-24 12:05:00,252.04,252.2,251.85,251.85,3711.0,249.4322,249.5905,249.2442,249.2442,3711.0
2024-05-24 12:10:00,251.83,252.17,251.75,251.75,3732.0,249.2244,249.5609,249.1452,249.1452,3732.0
2024-05-24 12:15:00,251.75,252.22,251.75,251.95,1489.0,249.1452,249.6103,249.1452,249.3431,1489.0
2024-05-24 12:20:00,252.17,252.17,251.97,251.97,2846.0,249.5609,249.5609,249.3629,249.3629,2846.0
2024-05-24 12:25:00,252.16,252.16,251.5,251.84,41361.0,249.551,249.551,248.8978,249.2343,41361.0
2024-05-24 12:30:00,251.96,252.02,251.86,251.91,1161.0,249.353,249.4124,249.2541,249.3035,1161.0
2024-05-24 12:35:00,251.88,251.88,251.6,251.79,32767.0,249.2739,249.2739,248.9967,249.1848,32767.0
2024-05-24 12:40:00,251.79,251.82,251.79,251.82,7561.0,249.1848,249.2145,249.1848,249.2145,7561.0
2024-05-24 12:45:00,251.67,251.78,251.67,251.71,463.0,249.066,249.1749,249.066,249.1056,463.0
2024-05-24 12:50:00,251.62,251.8,251.62,251.8,286.0,249.0165,249.1947,249.0165,249.1947,286.0
2024-05-24 12:55:00,251.8,251.87,251.75,251.79,1200.0,249.1947,249.264,249.1452,249.1848,1200.0
2024-05-24 13:00:00,251.77,251.85,251.76,251.8,405.0,249.165,249.2442,249.1551,249.1947,405.0
2024-05-24 13:05:00,251.89,251.89,251.62,251.63,3487.0,249.2837,249.2837,249.0165,249.0264,3487.0
2024-05-24 13:10:00,251.66,251.75,251.65,251.75,1124.0,249.0561,249.1452,249.0462,249.1452,1124.0
2024-05-24 13:15:00,251.82,251.82,251.75,251.75,272.0,249.2145,249.2145,249.1452,249.1452,272.0
2024-05-24 13:20:00,251.84,251.88,251.84,251.88,700.0,249.2343,249.2739,249.2343,249.2739,700.0
2024-05-24 13:25:00,251.92,251.92,251.74,251.76,2212.0,249.3134,249.3134,249.1353,249.1551,2212.0
2024-05-24 13:30:00,251.68,251.74,251.64,251.65,1931.0,249.0759,249.1353,249.0363,249.0462,1931.0
2024-05-24 13:35:00,251.75,251.81,251.66,251.81,711.0,249.1452,249.2046,249.0561,249.2046,711.0
2024-05-24 13:40:00,251.73,251.76,251.73,251.76,300.0,249.1254,249.1551,249.1254,249.1551,300.0
2024-05-24 13:45:00,251.7,251.7,251.7,251.7,200.0,249.0957,249.0957,249.0957,249.0957,200.0
2024-05-24 13:50:00,251.72,251.72,251.54,251.54,933.0,249.1155,249.1155,248.9374,248.9374,933.0
2024-05-24 13:55:00,251.57,251.64,251.55,251.56,565.0,248.9671,249.0363,248.9473,248.9572,565.0
2024-05-24 14:00:00,251.53,251.81,251.51,251.8,1678.0,248.9275,249.2046,248.9077,249.1947,1678.0
2024-05-24 14:05:00,251.71,251.72,251.71,251.71,172.0,249.1056,249.1155,249.1056,249.1056,172.0
2024-05-24 14:10:00,251.81,251.81,251.51,251.51,1225.0,249.2046,249.2046,248.9077,248.9077,1225.0
2024-05-24 14:15:00,251.47,251.55,251.45,251.53,1491.0,248.8681,248.9473,248.8483,248.9275,1491.0
2024-05-24 14:20:00,251.47,251.5,251.38,251.49,819.0,248.8681,248.8978,248.779,248.8879,819.0
2024-05-24 14:25:00,251.5,251.6,251.45,251.55,812.0,248.8978,248.9967,248.8483,248.9473,812.0
2024-05-24 14:30:00,251.78,251.78,251.77,251.78,336.0,249.1749,249.1749,249.165,249.1749,336.0
2024-05-24 14:35:00,251.7,251.72,251.64,251.72,1122.0,249.0957,249.1155,249.0363,249.1155,1122.0
2024-05-24 14:40:00,251.72,251.74,251.63,251.74,1438.0,249.1155,249.1353,249.0264,249.1353,1438.0
2024-05-24 14:45:00,251.68,251.77,251.67,251.67,1481.0,249.0759,249.165,249.066,249.066,1481.0
2024-05-24 14:50:00,251.65,251.67,251.55,251.57,1086.0,249.0462,249.066,248.9473,248.9671,1086.0
2024-05-24 14:55:00,251.57,251.58,251.4,251.41,1522.0,248.9671,248.977,248.7988,248.8087,1522.0
2024-05-24 15:00:00,251.36,251.47,251.33,251.43,1251.0,248.7592,248.8681,248.7295,248.8285,1251.0
2024-05-24 15:05:00,251.44,251.46,251.35,251.36,652.0,248.8384,248.8582,248.7493,248.7592,652.0
2024-05-24 15:10:00,251.5,251.62,251.5,251.62,601.0,248.8978,249.0165,248.8978,249.0165,601.0
2024-05-24 15:15:00,251.62,251.68,251.54,251.56,1743.0,249.0165,249.0759,248.9374,248.9572,1743.0
2024-05-24 15:20:00,251.56,251.56,251.56,251.56,200.0,248.9572,248.9572,248.9572,248.9572,200.0
2024-05-24 15:25:00,251.61,251.61,251.53,251.55,1365.0,249.0066,249.0066,248.9275,248.9473,1365.0
2024-05-24 15:30:00,251.49,251.74,251.49,251.74,900.0,248.8879,249.1353,248.8879,249.1353,900.0
2024-05-24 15:35:00,251.72,251.75,251.6,251.61,2542.0,249.1155,249.1452,248.9967,249.0066,2542.0
2024-05-24 15:40:00,251.61,251.64,251.53,251.61,2967.0,249.0066,249.0363,248.9275,249.0066,2967.0
2024-05-24 15:45:00,251.69,251.85,251.69,251.84,2531.0,249.0858,249.2442,249.0858,249.2343,2531.0
2024-05-24 15:50:00,251.84,251.87,251.65,251.76,5726.0,249.2343,249.264,249.0462,249.1551,5726.0
2024-05-24 15:55:00,251.73,252.09,251.66,252.06,28800.0,249.1254,249.4817,249.0561,249.452,28800.0
2024-05-28 09:30:00,250.53,250.53,250.34,250.46,10475.0,247.9378,247.9378,247.7498,247.8685,10475.0
2024-05-28 09:35:00,250.32,250.35,249.39,249.85,4149.0,247.73,247.7597,246.8096,247.2649,4149.0
2024-05-28 09:40:00,249.97,249.97,249.07,249.24,600.0,247.3836,247.3836,246.4929,246.6612,600.0
2024-05-28 09:45:00,249.75,249.86,249.49,249.86,1152.0,247.1659,247.2748,246.9086,247.2748,1152.0
2024-05-28 09:50:00,249.77,249.95,249.59,249.95,532.0,247.1857,247.3638,247.0075,247.3638,532.0
2024-05-28 09:55:00,250.19,250.38,249.76,249.98,1316.0,247.6013,247.7894,247.1758,247.3935,1316.0
2024-05-28 10:00:00,249.98,250.19,249.9,249.91,500.0,247.3935,247.6013,247.3143,247.3242,500.0
2024-05-28 10:05:00,249.64,249.64,249.56,249.64,658.0,247.057,247.057,246.9779,247.057,658.0
2024-05-28 10:10:00,249.56,249.81,249.22,249.31,3027.0,246.9779,247.2253,246.6414,246.7304,3027.0
2024-05-28 10:15:00,249.32,249.38,249.17,249.38,1360.0,246.7403,246.7997,246.5919,246.7997,1360.0
2024-05-28 10:20:00,249.1,249.1,249.1,249.1,100.0,246.5226,246.5226,246.5226,246.5226,100.0
2024-05-28 10:25:00,249.05,249.05,248.94,248.94,604.0,246.4731,246.4731,246.3643,246.3643,604.0
2024-05-28 10:30:00,248.64,249.16,248.64,249.16,5788.0,246.0674,246.582,246.0674,246.582,5788.0
2024-05-28 10:35:00,248.91,249.14,248.91,249.14,806.0,246.3346,246.5622,246.3346,246.5622,806.0
2024-05-28 10:40:00,249.28,249.47,249.25,249.47,1356.0,246.7008,246.8888,246.6711,246.8888,1356.0
2024-05-28 10:45:00,249.26,249.26,249.1,249.1,676.0,246.681,246.681,246.5226,246.5226,676.0
2024-05-28 10:50:00,248.94,248.94,248.63,248.63,1184.0,246.3643,246.3643,246.0575,246.0575,1184.0
2024-05-28 10:55:00,248.67,248.86,248.51,248.51,2172.0,246.0971,246.2851,245.9387,245.9387,2172.0
2024-05-28 11:00:00,248.7,248.7,248.39,248.56,968.0,246.1268,246.1268,245.82,245.9882,968.0
2024-05-28 11:05:00,248.56,248.56,248.56,248.56,0.0,245.9882,245.9882,245.9882,245.9882,0.0
2024-05-28 11:10:00,248.8,248.89,248.67,248.68,850.0,246.2257,246.3148,246.0971,246.107,850.0
2024-05-28 11:15:00,248.86,248.86,248.59,248.59,610.0,246.2851,246.2851,246.0179,246.0179,610.0
2024-05-28 11:20:00,248.56,248.67,248.42,248.42,589.0,245.9882,246.0971,245.8497,245.8497,589.0
2024-05-28 11:25:00,248.64,248.64,248.42,248.64,905.0,246.0674,246.0674,245.8497,246.0674,905.0
2024-05-28 11:30:00,248.48,248.48,248.48,248.48,100.0,245.909,245.909,245.909,245.909,100.0
2024-05-28 11:35:00,248.4,248.72,248.39,248.72,2489.0,245.8299,246.1465,245.82,246.1465,2489.0
2024-05-28 11:40:00,248.87,249.03,248.75,248.92,901.0,246.295,246.4533,246.1762,246.3445,901.0
2024-05-28 11:45:00,248.92,249.08,248.89,249.07,1410.0,246.3445,246.5028,246.3148,246.4929,1410.0
2024-05-28 11:50:00,248.98,249.09,248.88,248.89,1153.0,246.4039,246.5127,246.3049,246.3148,1153.0
2024-05-28 11:55:00,248.84,248.86,248.57,248.69,1312.0,246.2653,246.2851,245.9981,246.1169,1312.0
2024-05-28 12:00:00,248.63,248.63,248.48,248.48,2565.0,246.0575,246.0575,245.909,245.909,2565.0
2024-05-28 12:05:00,248.49,248.49,248.46,248.47,200.0,245.9189,245.9189,245.8892,245.8991,200.0
2024-05-28 12:10:00,248.49,248.51,248.4,248.5,579.0,245.9189,245.9387,245.8299,245.9288,579.0
2024-05-28 12:15:00,248.46,248.59,248.46,248.53,3417.0,245.8892,246.0179,245.8892,245.9585,3417.0
2024-05-28 12:20:00,248.52,248.7,248.43,248.43,2443.0,245.9486,246.1268,245.8595,245.8595,2443.0
2024-05-28 12:25:00,248.32,248.32,248.31,248.31,200.0,245.7507,245.7507,245.7408,245.7408,200.0
2024-05-28 12:30:00,248.47,248.47,248.31,248.41,621.0,245.8991,245.8991,245.7408,245.8398,621.0
2024-05-28 12:35:00,248.3,248.4,248.3,248.31,449.0,245.7309,245.8299,245.7309,245.7408,449.0
2024-05-28 12:40:00,248.34,248.38,248.28,248.33,901.0,245.7705,245.8101,245.7111,245.7606,901.0
2024-05-28 12:45:00,248.27,248.35,248.21,248.27,2825.0,245.7012,245.7804,245.6418,245.7012,2825.0
2024-05-28 12:50:00,248.38,248.53,248.38,248.53,500.0,245.8101,245.9585,245.8101,245.9585,500.0
2024-05-28 12:55:00,248.55,248.55,248.31,248.38,500.0,245.9783,245.9783,245.7408,245.8101,500.0
2024-05-28 13:00:00,248.55,248.55,248.19,248.26,1216.0,245.9783,245.9783,245.622,245.6913,1216.0
2024-05-28 13:05:00,248.33,248.53,248.33,248.49,600.0,245.7606,245.9585,245.7606,245.9189,600.0
2024-05-28 13:10:00,248.47,248.58,248.41,248.41,2659.0,245.8991,246.008,245.8398,245.8398,2659.0
2024-05-28 13:15:00,248.41,248.41,248.32,248.38,600.0,245.8398,245.8398,245.7507,245.8101,600.0
2024-05-28 13:20:00,248.42,248.42,248.26,248.27,582.0,245.8497,245.8497,245.6913,245.7012,582.0
2024-05-28 13:25:00,248.34,248.46,248.31,248.33,1690.0,245.7705,245.8892,245.7408,245.7606,1690.0
2024-05-28 13:30:00,248.38,248.38,248.37,248.38,200.0,245.8101,245.8101,245.8002,245.8101,200.0
2024-05-28 13:35:00,248.37,248.45,248.36,248.45,353.0,245.8002,245.8793,245.7903,245.8793,353.0
2024-05-28 13:40:00,248.38,248.38,248.38,248.38,100.0,245.8101,245.8101,245.8101,245.8101,100.0
2024-05-28 13:45:00,248.28,248.31,248.06,248.31,1567.0,245.7111,245.7408,245.4934,245.7408,1567.0
2024-05-28 13:50:00,248.21,248.37,248.18,248.37,500.0,245.6418,245.8002,245.6121,245.8002,500.0
2024-05-28 13:55:00,248.15,248.16,248.15,248.15,129.0,245.5824,245.5923,245.5824,245.5824,129.0
2024-05-28 14:00:00,248.22,248.27,248.22,248.27,200.0,245.6517,245.7012,245.6517,245.7012,200.0
2024-05-28 14:05:00,248.36,248.36,248.35,248.35,200.0,245.7903,245.7903,245.7804,245.7804,200.0
2024-05-28 14:10:00,248.35,248.35,248.25,248.25,200.0,245.7804,245.7804,245.6814,245.6814,200.0
2024-05-28 14:15:00,248.37,248.37,248.36,248.37,370.0,245.8002,245.8002,245.7903,245.8002,370.0
2024-05-28 14:20:00,248.13,248.16,248.07,248.16,607.0,245.5627,245.5923,245.5033,245.5923,607.0
2024-05-28 14:25:00,247.89,247.99,247.89,247.99,298.0,245.3251,245.4241,245.3251,245.4241,298.0
2024-05-28 14:30:00,247.89,247.96,247.89,247.96,411.0,245.3251,245.3944,245.3251,245.3944,411.0
2024-05-28 14:35:00,247.81,247.81,247.68,247.69,405.0,245.246,245.246,245.1173,245.1272,405.0
2024-05-28 14:40:00,247.87,248.05,247.81,247.82,2253.0,245.3053,245.4835,245.246,245.2559,2253.0
2024-05-28 14:45:00,247.96,247.98,247.92,247.98,563.0,245.3944,245.4142,245.3548,245.4142,563.0
2024-05-28 14:50:00,247.97,248.04,247.93,248.0,970.0,245.4043,245.4736,245.3647,245.434,970.0
2024-05-28 14:55:00,248.03,248.21,248.03,248.16,1329.0,245.4637,245.6418,245.4637,245.5923,1329.0
2024-05-28 15:00:00,248.14,248.19,248.11,248.11,996.0,245.5725,245.622,245.5429,245.5429,996.0
2024-05-28 15:05:00,248.2,248.24,248.12,248.21,1106.0,245.6319,245.6715,245.5528,245.6418,1106.0
2024-05-28 15:10:00,248.25,248.3,248.24,248.25,814.0,245.6814,245.7309,245.6715,245.6814,814.0
2024-05-28 15:15:00,248.25,248.27,248.16,248.23,1105.0,245.6814,245.7012,245.5923,245.6616,1105.0
2024-05-28 15:20:00,248.26,248.27,248.19,248.27,565.0,245.6913,245.7012,245.622,245.7012,565.0
2024-05-28 15:25:00,248.27,248.34,248.18,248.18,1474.0,245.7012,245.7705,245.6121,245.6121,1474.0
2024-05-28 15:30:00,248.14,248.49,248.14,248.38,2648.0,245.5725,245.9189,245.5725,245.8101,2648.0
2024-05-28 15:35:00,248.39,248.47,248.11,248.45,3234.0,245.82,245.8991,245.5429,245.8793,3234.0
2024-05-28 15:40:00,248.48,248.8,248.47,248.8,2050.0,245.909,246.2257,245.8991,246.2257,2050.0
2024-05-28 15:45:00,248.89,249.07,248.82,249.06,3809.0,246.3148,246.4929,246.2455,246.483,3809.0
2024-05-28 15:50:00,248.93,248.97,248.43,248.48,9395.0,246.3544,246.394,245.8595,245.909,9395.0
2024-05-28 15:55:00,248.53,248.55,247.94,248.47,46854.0,245.9585,245.9783,245.3746,245.8991,46854.0
2024-05-29 09:30:00,247.8,247.8,247.8,247.8,5359.0,245.2361,245.2361,245.2361,245.2361,5359.0
2024-05-29 09:35:00,247.14,247.15,246.85,246.85,887.0,244.5829,244.5928,244.2959,244.2959,887.0
2024-05-29 09:40:00,246.61,247.3,246.56,247.3,537.0,244.0584,244.7412,244.0089,244.7412,537.0
2024-05-29 09:45:00,247.01,247.01,247.01,247.01,225.0,244.4542,244.4542,244.4542,244.4542,225.0
2024-05-29 09:50:00,247.16,247.16,246.54,246.72,1011.0,244.6027,244.6027,243.9891,244.1672,1011.0
2024-05-29 09:55:00,246.72,246.95,246.44,246.95,2982.0,244.1672,244.3949,243.8901,244.3949,2982.0
2024-05-29 10:00:00,247.11,247.17,246.85,247.17,2241.0,244.5532,244.6126,244.2959,244.6126,2241.0
2024-05-29 10:05:00,247.6,247.6,247.44,247.45,1076.0,245.0381,245.0381,244.8798,244.8897,1076.0
2024-05-29 10:10:00,247.91,247.91,247.44,247.44,4292.0,245.3449,245.3449,244.8798,244.8798,4292.0
2024-05-29 10:15:00,247.5,247.59,247.25,247.4,900.0,244.9392,245.0282,244.6918,244.8402,900.0
2024-05-29 10:20:00,247.4,247.4,247.26,247.33,523.0,244.8402,244.8402,244.7017,244.7709,523.0
2024-05-29 10:25:00,247.33,247.33,247.33,247.33,0.0,244.7709,244.7709,244.7709,244.7709,0.0
2024-05-29 10:30:00,247.44,247.44,247.11,247.17,867.0,244.8798,244.8798,244.5532,244.6126,867.0
2024-05-29 10:35:00,247.16,247.21,246.93,247.21,2555.0,244.6027,244.6522,244.3751,244.6522,2555.0
2024-05-29 10:40:00,247.03,247.26,247.03,247.26,1199.0,244.474,244.7017,244.474,244.7017,1199.0
2024-05-29 10:45:00,247.4,247.54,247.28,247.28,605.0,244.8402,244.9788,244.7214,244.7214,605.0
2024-05-29 10:50:00,247.2,247.24,247.13,247.24,548.0,244.6423,244.6819,244.573,244.6819,548.0
2024-05-29 10:55:00,247.46,247.46,247.25,247.29,426.0,244.8996,244.8996,244.6918,244.7313,426.0
2024-05-29 11:00:00,247.12,247.12,246.82,246.87,900.0,244.5631,244.5631,244.2662,244.3157,900.0
2024-05-29 11:05:00,246.99,246.99,246.73,246.73,450.0,244.4344,244.4344,244.1771,244.1771,450.0
2024-05-29 11:10:00,246.69,246.81,246.61,246.61,539.0,244.1376,244.2563,244.0584,244.0584,539.0
2024-05-29 11:15:00,246.94,247.02,246.7,246.7,552.0,244.385,244.4641,244.1474,244.1474,552.0
2024-05-29 11:20:00,247.03,247.03,247.03,247.03,180.0,244.474,244.474,244.474,244.474,180.0
2024-05-29 11:25:00,246.89,246.92,246.88,246.92,382.0,244.3355,244.3652,244.3256,244.3652,382.0
2024-05-29 11:30:00,247.03,247.11,247.03,247.11,499.0,244.474,244.5532,244.474,244.5532,499.0
2024-05-29 11:35:00,247.03,247.22,247.01,247.15,1087.0,244.474,244.6621,244.4542,244.5928,1087.0
2024-05-29 11:40:00,247.15,247.32,247.14,247.32,1741.0,244.5928,244.761,244.5829,244.761,1741.0
2024-05-29 11:45:00,247.25,247.34,247.11,247.13,1377.0,244.6918,244.7808,244.5532,244.573,1377.0
2024-05-29 11:50:00,247.26,247.26,247.12,247.12,427.0,244.7017,244.7017,244.5631,244.5631,427.0
2024-05-29 11:55:00,247.12,247.27,247.02,247.22,1002.0,244.5631,244.7116,244.4641,244.6621,1002.0
2024-05-29 12:00:00,247.12,247.24,246.92,247.13,1450.0,244.5631,244.6819,244.3652,244.573,1450.0
2024-05-29 12:05:00,247.16,247.17,247.05,247.05,1374.0,244.6027,244.6126,244.4938,244.4938,1374.0
2024-05-29 12:10:00,247.02,247.02,246.82,246.82,836.0,244.4641,244.4641,244.2662,244.2662,836.0
2024-05-29 12:15:00,246.82,246.82,246.82,246.82,0.0,244.2662,244.2662,244.2662,244.2662,0.0
2024-05-29 12:20:00,246.84,246.84,246.83,246.84,100.0,244.286,244.286,244.2761,244.286,100.0
2024-05-29 12:25:00,246.81,247.09,246.79,247.09,2897.0,244.2563,244.5334,244.2365,244.5334,2897.0
2024-05-29 12:30:00,247.06,247.15,247.06,247.08,333.0,244.5037,244.5928,244.5037,244.5235,333.0
2024-05-29 12:35:00,247.14,247.18,247.07,247.09,1455.0,244.5829,244.6225,244.5136,244.5334,1455.0
2024-05-29 12:40:00,247.09,247.17,247.04,247.1,911.0,244.5334,244.6126,244.4839,244.5433,911.0
2024-05-29 12:45:00,247.0,247.0,246.91,246.91,200.0,244.4443,244.4443,244.3553,244.3553,200.0
2024-05-29 12:50:00,247.01,247.01,247.01,247.01,100.0,244.4542,244.4542,244.4542,244.4542,100.0
2024-05-29 12:55:00,246.97,247.03,246.97,247.01,300.0,244.4147,244.474,244.4147,244.4542,300.0
2024-05-29 13:00:00,246.98,246.98,246.56,246.56,2840.0,244.4246,244.4246,244.0089,244.0089,2840.0
2024-05-29 13:05:00,246.65,246.68,246.58,246.59,574.0,244.098,244.1277,244.0287,244.0386,574.0
2024-05-29 13:10:00,246.59,246.59,246.59,246.59,0.0,244.0386,244.0386,244.0386,244.0386,0.0
2024-05-29 13:15:00,246.73,246.73,246.73,246.73,100.0,244.1771,244.1771,244.1771,244.1771,100.0
2024-05-29 13:20:00,246.67,246.78,246.59,246.76,793.0,244.1178,244.2266,244.0386,244.2068,793.0
2024-05-29 13:25:00,246.74,246.75,246.74,246.75,200.0,244.187,244.1969,244.187,244.1969,200.0
2024-05-29 13:30:00,246.79,246.79,246.78,246.79,109.0,244.2365,244.2365,244.2266,244.2365,109.0
2024-05-29 13:35:00,246.8,246.8,246.7,246.74,400.0,244.2464,244.2464,244.1474,244.187,400.0
2024-05-29 13:40:00,246.8,246.88,246.7,246.7,1152.0,244.2464,244.3256,244.1474,244.1474,1152.0
2024-05-29 13:45:00,246.51,246.51,246.51,246.51,200.0,243.9594,243.9594,243.9594,243.9594,200.0
2024-05-29 13:50:00,246.64,246.8,246.63,246.8,525.0,244.0881,244.2464,244.0782,244.2464,525.0
2024-05-29 13:55:00,246.81,247.01,246.81,247.01,300.0,244.2563,244.4542,244.2563,244.4542,300.0
2024-05-29 14:00:00,246.88,246.91,246.79,246.79,300.0,244.3256,244.3553,244.2365,244.2365,300.0
2024-05-29 14:05:00,246.94,246.94,246.94,246.94,100.0,244.385,244.385,244.385,244.385,100.0
2024-05-29 14:10:00,246.8,246.8,246.8,246.8,159.0,244.2464,244.2464,244.2464,244.2464,159.0
2024-05-29 14:15:00,246.81,246.81,246.69,246.69,324.0,244.2563,244.2563,244.1376,244.1376,324.0
2024-05-29 14:20:00,246.77,246.88,246.75,246.75,606.0,244.2167,244.3256,244.1969,244.1969,606.0
2024-05-29 14:25:00,246.92,246.99,246.92,246.99,200.0,244.3652,244.4344,244.3652,244.4344,200.0
2024-05-29 14:30:00,246.77,246.88,246.61,246.61,1319.0,244.2167,244.3256,244.0584,244.0584,1319.0
2024-05-29 14:35:00,246.66,246.66,246.58,246.6,775.0,244.1079,244.1079,244.0287,244.0485,775.0
2024-05-29 14:40:00,246.59,246.75,246.59,246.75,538.0,244.0386,244.1969,244.0386,244.1969,538.0
2024-05-29 14:45:00,246.54,246.64,246.54,246.59,700.0,243.9891,244.0881,243.9891,244.0386,700.0
2024-05-29 14:50:00,246.59,246.59,246.58,246.59,626.0,244.0386,244.0386,244.0287,244.0386,626.0
2024-05-29 14:55:00,246.67,246.7,246.52,246.57,1343.0,244.1178,244.1474,243.9693,244.0188,1343.0
2024-05-29 15:00:00,246.65,246.65,246.62,246.65,642.0,244.098,244.098,244.0683,244.098,642.0
2024-05-29 15:05:00,246.63,246.74,246.57,246.58,2349.0,244.0782,244.187,244.0188,244.0287,2349.0
2024-05-29 15:10:00,246.54,246.72,246.46,246.72,2126.0,243.9891,244.1672,243.9099,244.1672,2126.0
2024-05-29 15:15:00,246.67,246.68,246.47,246.47,801.0,244.1178,244.1277,243.9198,243.9198,801.0
2024-05-29 15:20:00,246.7,246.7,246.53,246.54,1221.0,244.1474,244.1474,243.9792,243.9891,1221.0
2024-05-29 15:25:00,246.49,246.72,246.47,246.6,1905.0,243.9396,244.1672,243.9198,244.0485,1905.0
2024-05-29 15:30:00,246.52,246.53,246.48,246.49,600.0,243.9693,243.9792,243.9297,243.9396,600.0
2024-05-29 15:35:00,246.46,246.53,246.43,246.43,1156.0,243.9099,243.9792,243.8802,243.8802,1156.0
2024-05-29 15:40:00,246.43,246.51,246.38,246.42,2637.0,243.8802,243.9594,243.8308,243.8703,2637.0
2024-05-29 15:45:00,246.45,246.45,245.93,245.93,5371.0,243.9,243.9,243.3854,243.3854,5371.0
2024-05-29 15:50:00,245.97,246.01,245.77,245.94,10108.0,243.425,243.4646,243.2271,243.3953,10108.0
2024-05-29 15:55:00,245.91,245.92,245.24,245.46,58485.0,243.3656,243.3755,242.7026,242.9203,58485.0
2024-05-30 09:30:00,244.96,245.69,244.6,245.69,9914.0,242.4255,243.1479,242.0692,243.1479,9914.0
2024-05-30 09:35:00,245.51,245.75,245.5,245.54,903.0,242.9698,243.2073,242.9599,242.9995,903.0
2024-05-30 09:40:00,245.59,245.65,245.59,245.65,400.0,243.0489,243.1083,243.0489,243.1083,400.0
2024-05-30 09:45:00,245.64,245.65,245.28,245.65,1472.0,243.0984,243.1083,242.7421,243.1083,1472.0
2024-05-30 09:50:00,245.47,245.8,245.47,245.8,2017.0,242.9302,243.2568,242.9302,243.2568,2017.0
2024-05-30 09:55:00,246.01,246.25,246.01,246.14,1000.0,243.4646,243.7021,243.4646,243.5932,1000.0
2024-05-30 10:00:00,246.37,246.74,246.19,246.74,1434.0,243.8209,244.187,243.6427,244.187,1434.0
2024-05-30 10:05:00,246.93,247.44,246.93,247.31,7373.0,244.3751,244.8798,244.3751,244.7511,7373.0
2024-05-30 10:10:00,247.31,247.51,247.25,247.34,5073.0,244.7511,244.9491,244.6918,244.7808,5073.0
2024-05-30 10:15:00,247.19,247.58,247.19,247.58,1800.0,244.6324,245.0183,244.6324,245.0183,1800.0
2024-05-30 10:20:00,247.58,247.58,247.34,247.34,2683.0,245.0183,245.0183,244.7808,244.7808,2683.0
2024-05-30 10:25:00,247.25,247.4,247.23,247.23,900.0,244.6918,244.8402,244.672,244.672,900.0
2024-05-30 10:30:00,247.22,247.53,247.22,247.52,1004.0,244.6621,244.9689,244.6621,244.959,1004.0
2024-05-30 10:35:00,247.64,247.89,247.64,247.74,959.0,245.0777,245.3251,245.0777,245.1767,959.0
2024-05-30 10:40:00,247.99,248.23,247.99,248.23,1124.0,245.4241,245.6616,245.4241,245.6616,1124.0
2024-05-30 10:45:00,248.23,248.34,247.95,248.13,4635.0,245.6616,245.7705,245.3845,245.5627,4635.0
2024-05-30 10:50:00,248.22,248.4,248.22,248.32,300.0,245.6517,245.8299,245.6517,245.7507,300.0
2024-05-30 10:55:00,248.42,248.49,248.2,248.3,2961.0,245.8497,245.9189,245.6319,245.7309,2961.0
2024-05-30 11:00:00,248.29,248.57,248.28,248.36,2608.0,245.721,245.9981,245.7111,245.7903,2608.0
2024-05-30 11:05:00,248.28,248.28,248.09,248.09,1391.0,245.7111,245.7111,245.5231,245.5231,1391.0
2024-05-30 11:10:00,248.09,248.33,248.08,248.33,994.0,245.5231,245.7606,245.5132,245.7606,994.0
2024-05-30 11:15:00,248.33,248.33,248.33,248.33,0.0,245.7606,245.7606,245.7606,245.7606,0.0
2024-05-30 11:20:00,248.5,248.64,248.46,248.53,1899.0,245.9288,246.0674,245.8892,245.9585,1899.0
2024-05-30 11:25:00,248.66,248.77,248.58,248.58,1565.0,246.0872,246.196,246.008,246.008,1565.0
2024-05-30 11:30:00,248.76,249.11,248.76,249.11,949.0,246.1861,246.5325,246.1861,246.5325,949.0
2024-05-30 11:35:00,249.18,249.18,248.85,248.92,7249.0,246.6018,246.6018,246.2752,246.3445,7249.0
2024-05-30 11:40:00,248.84,248.84,248.59,248.71,1200.0,246.2653,246.2653,246.0179,246.1367,1200.0
2024-05-30 11:45:00,248.66,248.96,248.66,248.81,2553.0,246.0872,246.3841,246.0872,246.2356,2553.0
2024-05-30 11:50:00,248.79,248.79,248.57,248.68,971.0,246.2158,246.2158,245.9981,246.107,971.0
2024-05-30 11:55:00,248.55,248.66,248.55,248.66,645.0,245.9783,246.0872,245.9783,246.0872,645.0
2024-05-30 12:00:00,248.6,248.87,248.6,248.79,1119.0,246.0278,246.295,246.0278,246.2158,1119.0
2024-05-30 12:05:00,248.84,249.03,248.84,249.03,2497.0,246.2653,246.4533,246.2653,246.4533,2497.0
2024-05-30 12:10:00,249.03,249.11,248.89,249.11,1355.0,246.4533,246.5325,246.3148,246.5325,1355.0
2024-05-30 12:15:00,249.31,249.32,249.21,249.23,930.0,246.7304,246.7403,246.6315,246.6513,930.0
2024-05-30 12:20:00,249.2,249.2,249.18,249.18,400.0,246.6216,246.6216,246.6018,246.6018,400.0
2024-05-30 12:25:00,249.43,249.52,249.24,249.24,1300.0,246.8492,246.9383,246.6612,246.6612,1300.0
2024-05-30 12:30:00,249.3,249.38,249.19,249.38,598.0,246.7205,246.7997,246.6117,246.7997,598.0
2024-05-30 12:35:00,249.3,249.47,249.29,249.44,1407.0,246.7205,246.8888,246.7107,246.8591,1407.0
2024-05-30 12:40:00,249.57,249.65,249.47,249.47,400.0,246.9878,247.0669,246.8888,246.8888,400.0
2024-05-30 12:45:00,249.48,249.56,249.39,249.49,1788.0,246.8987,246.9779,246.8096,246.9086,1788.0
2024-05-30 12:50:00,249.53,249.8,249.53,249.8,432.0,246.9482,247.2154,246.9482,247.2154,432.0
2024-05-30 12:55:00,249.7,249.83,249.66,249.66,1300.0,247.1164,247.2451,247.0768,247.0768,1300.0
2024-05-30 13:00:00,249.65,249.69,249.4,249.41,2155.0,247.0669,247.1065,246.8195,246.8294,2155.0
2024-05-30 13:05:00,249.61,249.65,249.6,249.61,400.0,247.0273,247.0669,247.0174,247.0273,400.0
2024-05-30 13:10:00,249.64,249.8,249.64,249.8,1153.0,247.057,247.2154,247.057,247.2154,1153.0
2024-05-30 13:15:00,249.79,249.79,249.62,249.67,1400.0,247.2055,247.2055,247.0372,247.0867,1400.0
2024-05-30 13:20:00,249.67,249.67,249.55,249.56,1439.0,247.0867,247.0867,246.968,246.9779,1439.0
2024-05-30 13:25:00,249.63,249.94,249.62,249.94,1058.0,247.0471,247.3539,247.0372,247.3539,1058.0
2024-05-30 13:30:00,249.82,249.91,249.7,249.82,1378.0,247.2352,247.3242,247.1164,247.2352,1378.0
2024-05-30 13:35:00,249.81,249.81,249.58,249.7,1741.0,247.2253,247.2253,246.9977,247.1164,1741.0
2024-05-30 13:40:00,249.81,250.0,249.73,250.0,941.0,247.2253,247.4133,247.1461,247.4133,941.0
2024-05-30 13:45:00,250.09,250.1,249.94,250.0,795.0,247.5024,247.5123,247.3539,247.4133,795.0
2024-05-30 13:50:00,250.02,250.02,249.85,249.96,806.0,247.4331,247.4331,247.2649,247.3737,806.0
2024-05-30 13:55:00,249.97,249.99,249.96,249.99,252.0,247.3836,247.4034,247.3737,247.4034,252.0
2024-05-30 14:00:00,249.99,249.99,249.7,249.77,2600.0,247.4034,247.4034,247.1164,247.1857,2600.0
2024-05-30 14:05:00,249.74,249.75,249.7,249.72,800.0,247.156,247.1659,247.1164,247.1362,800.0
2024-05-30 14:10:00,249.61,249.61,249.53,249.6,612.0,247.0273,247.0273,246.9482,247.0174,612.0
2024-05-30 14:15:00,249.56,249.68,249.44,249.68,1100.0,246.9779,247.0966,246.8591,247.0966,1100.0
2024-05-30 14:20:00,249.59,249.69,249.5,249.69,1700.0,247.0075,247.1065,246.9185,247.1065,1700.0
2024-05-30 14:25:00,249.7,250.14,249.69,250.13,3448.0,247.1164,247.5519,247.1065,247.542,3448.0
2024-05-30 14:30:00,250.08,250.19,249.96,250.0,1900.0,247.4925,247.6013,247.3737,247.4133,1900.0
2024-05-30 14:35:00,250.01,250.01,249.73,249.76,7208.0,247.4232,247.4232,247.1461,247.1758,7208.0
2024-05-30 14:40:00,249.78,249.85,249.73,249.83,1470.0,247.1956,247.2649,247.1461,247.2451,1470.0
2024-05-30 14:45:00,249.77,250.1,249.77,250.1,1124.0,247.1857,247.5123,247.1857,247.5123,1124.0
2024-05-30 14:50:00,250.19,250.19,250.08,250.08,1000.0,247.6013,247.6013,247.4925,247.4925,1000.0
2024-05-30 14:55:00,250.05,250.15,250.02,250.07,6422.0,247.4628,247.5618,247.4331,247.4826,6422.0
2024-05-30 15:00:00,249.99,250.08,249.93,250.05,1400.0,247.4034,247.4925,247.344,247.4628,1400.0
2024-05-30 15:05:00,250.02,250.02,249.82,249.82,1989.0,247.4331,247.4331,247.2352,247.2352,1989.0
2024-05-30 15:10:00,249.84,250.04,249.83,249.97,1604.0,247.255,247.4529,247.2451,247.3836,1604.0
2024-05-30 15:15:00,250.06,250.06,249.93,249.95,1174.0,247.4727,247.4727,247.344,247.3638,1174.0
2024-05-30 15:20:00,249.96,250.13,249.93,250.06,1991.0,247.3737,247.542,247.344,247.4727,1991.0
2024-05-30 15:25:00,250.09,250.27,250.07,250.12,2386.0,247.5024,247.6805,247.4826,247.5321,2386.0
2024-05-30 15:30:00,250.14,250.15,249.64,249.83,6539.0,247.5519,247.5618,247.057,247.2451,6539.0
2024-05-30 15:35:00,249.84,249.93,249.51,249.51,8170.0,247.255,247.344,246.9284,246.9284,8170.0
2024-05-30 15:40:00,249.58,249.58,249.34,249.5,11609.0,246.9977,246.9977,246.7601,246.9185,11609.0
2024-05-30 15:45:00,249.46,249.65,249.35,249.39,8092.0,246.8789,247.0669,246.77,246.8096,8092.0
2024-05-30 15:50:00,249.34,249.4,248.83,249.36,14237.0,246.7601,246.8195,246.2554,246.7799,14237.0
2024-05-30 15:55:00,249.37,249.49,248.95,249.1,40813.0,246.7898,246.9086,246.3742,246.5226,40813.0
2024-05-31 09:30:00,251.89,251.89,250.94,251.47,14440.0,249.2837,249.2837,248.3436,248.8681,14440.0
2024-05-31 09:35:00,250.9,250.93,250.73,250.73,684.0,248.304,248.3337,248.1358,248.1358,684.0
2024-05-31 09:40:00,250.92,251.14,250.91,251.14,559.0,248.3238,248.5415,248.3139,248.5415,559.0
2024-05-31 09:45:00,251.51,251.68,251.38,251.68,804.0,248.9077,249.0759,248.779,249.0759,804.0
2024-05-31 09:50:00,251.22,251.95,251.22,251.71,4737.0,248.6207,249.3431,248.6207,249.1056,4737.0
2024-05-31 09:55:00,251.98,252.08,251.77,252.08,1979.0,249.3728,249.4718,249.165,249.4718,1979.0
2024-05-31 10:00:00,252.01,252.09,251.79,252.08,800.0,249.4025,249.4817,249.1848,249.4718,800.0
2024-05-31 10:05:00,252.07,252.29,251.69,251.69,7378.0,249.4619,249.6796,249.0858,249.0858,7378.0
2024-05-31 10:10:00,251.47,251.53,251.17,251.17,420.0,248.8681,248.9275,248.5712,248.5712,420.0
2024-05-31 10:15:00,251.09,251.09,250.96,250.97,1808.0,248.492,248.492,248.3634,248.3733,1808.0
2024-05-31 10:20:00,250.71,251.32,250.71,251.32,2651.0,248.116,248.7196,248.116,248.7196,2651.0
2024-05-31 10:25:00,251.32,251.84,251.32,251.84,3310.0,248.7196,249.2343,248.7196,249.2343,3310.0
2024-05-31 10:30:00,251.83,252.34,251.81,252.34,3349.0,249.2244,249.7291,249.2046,249.7291,3349.0
2024-05-31 10:35:00,252.38,252.56,252.32,252.48,2740.0,249.7687,249.9468,249.7093,249.8676,2740.0
2024-05-31 10:40:00,252.69,252.69,252.55,252.55,900.0,250.0755,250.0755,249.9369,249.9369,900.0
2024-05-31 10:45:00,252.81,252.91,252.67,252.67,600.0,250.1942,250.2932,250.0557,250.0557,600.0
2024-05-31 10:50:00,252.64,252.65,252.24,252.31,2601.0,250.026,250.0359,249.6301,249.6994,2601.0
2024-05-31 10:55:00,252.42,252.5,252.27,252.37,1805.0,249.8083,249.8874,249.6598,249.7588,1805.0
2024-05-31 11:00:00,252.27,252.71,252.17,252.71,2218.0,249.6598,250.0953,249.5609,250.0953,2218.0
2024-05-31 11:05:00,252.74,252.82,252.74,252.79,750.0,250.125,250.2041,250.125,250.1744,750.0
2024-05-31 11:10:00,252.91,253.09,252.83,253.08,810.0,250.2932,250.4713,250.214,250.4614,810.0
2024-05-31 11:15:00,253.15,253.15,252.55,252.67,3429.0,250.5307,250.5307,249.9369,250.0557,3429.0
2024-05-31 11:20:00,252.55,252.64,252.4,252.55,3021.0,249.9369,250.026,249.7885,249.9369,3021.0
2024-05-31 11:25:00,252.58,253.14,252.58,253.14,1455.0,249.9666,250.5208,249.9666,250.5208,1455.0
2024-05-31 11:30:00,252.9,253.13,252.9,253.13,900.0,250.2833,250.5109,250.2833,250.5109,900.0
2024-05-31 11:35:00,253.0,253.03,252.66,252.66,2320.0,250.3823,250.412,250.0458,250.0458,2320.0
2024-05-31 11:40:00,252.65,252.9,252.65,252.81,3311.0,250.0359,250.2833,250.0359,250.1942,3311.0
2024-05-31 11:45:00,252.78,253.11,252.72,252.98,4233.0,250.1645,250.4911,250.1052,250.3625,4233.0
2024-05-31 11:50:00,252.93,253.26,252.82,253.26,2175.0,250.313,250.6396,250.2041,250.6396,2175.0
2024-05-31 11:55:00,253.16,253.2,252.9,253.11,2541.0,250.5406,250.5802,250.2833,250.4911,2541.0
2024-05-31 12:00:00,252.97,252.97,252.77,252.77,1202.0,250.3526,250.3526,250.1546,250.1546,1202.0
2024-05-31 12:05:00,252.77,253.12,252.77,253.12,1720.0,250.1546,250.501,250.1546,250.501,1720.0
2024-05-31 12:10:00,253.05,253.1,252.98,253.06,1118.0,250.4317,250.4812,250.3625,250.4416,1118.0
2024-05-31 12:15:00,253.08,253.28,253.06,253.28,3045.0,250.4614,250.6594,250.4416,250.6594,3045.0
2024-05-31 12:20:00,253.18,253.28,252.87,253.03,1921.0,250.5604,250.6594,250.2536,250.412,1921.0
2024-05-31 12:25:00,252.86,252.99,252.72,252.92,3724.0,250.2437,250.3724,250.1052,250.3031,3724.0
2024-05-31 12:30:00,252.82,253.08,252.82,253.08,798.0,250.2041,250.4614,250.2041,250.4614,798.0
2024-05-31 12:35:00,253.09,253.33,253.09,253.19,1100.0,250.4713,250.7088,250.4713,250.5703,1100.0
2024-05-31 12:40:00,253.24,253.24,253.01,253.05,3384.0,250.6198,250.6198,250.3922,250.4317,3384.0
2024-05-31 12:45:00,252.99,253.07,252.92,253.07,1883.0,250.3724,250.4515,250.3031,250.4515,1883.0
2024-05-31 12:50:00,253.03,253.04,252.94,253.0,1201.0,250.412,250.4219,250.3229,250.3823,1201.0
2024-05-31 12:55:00,253.04,253.3,253.04,253.3,1882.0,250.4219,250.6792,250.4219,250.6792,1882.0
2024-05-31 13:00:00,253.2,253.4,252.97,252.97,3574.0,250.5802,250.7781,250.3526,250.3526,3574.0
2024-05-31 13:05:00,253.01,253.13,253.01,253.11,636.0,250.3922,250.5109,250.3922,250.4911,636.0
2024-05-31 13:10:00,253.07,253.13,252.96,253.03,2538.0,250.4515,250.5109,250.3427,250.412,2538.0
2024-05-31 13:15:00,252.94,252.96,252.82,252.88,2023.0,250.3229,250.3427,250.2041,250.2635,2023.0
2024-05-31 13:20:00,252.9,252.99,252.9,252.99,540.0,250.2833,250.3724,250.2833,250.3724,540.0
2024-05-31 13:25:00,253.05,253.16,253.05,253.16,300.0,250.4317,250.5406,250.4317,250.5406,300.0
2024-05-31 13:30:00,253.11,253.34,253.11,253.34,1221.0,250.4911,250.7187,250.4911,250.7187,1221.0
2024-05-31 13:35:00,253.25,253.27,252.79,252.82,3108.0,250.6297,250.6495,250.1744,250.2041,3108.0
2024-05-31 13:40:00,252.92,252.92,252.74,252.81,1902.0,250.3031,250.3031,250.125,250.1942,1902.0
2024-05-31 13:45:00,252.92,252.92,252.77,252.86,1053.0,250.3031,250.3031,250.1546,250.2437,1053.0
2024-05-31 13:50:00,252.89,253.07,252.76,252.78,1914.0,250.2734,250.4515,250.1447,250.1645,1914.0
2024-05-31 13:55:00,252.8,253.01,252.77,253.0,823.0,250.1843,250.3922,250.1546,250.3823,823.0
2024-05-31 14:00:00,253.05,253.07,252.8,252.8,2227.0,250.4317,250.4515,250.1843,250.1843,2227.0
2024-05-31 14:05:00,252.89,252.99,252.8,252.93,1450.0,250.2734,250.3724,250.1843,250.313,1450.0
2024-05-31 14:10:00,252.95,252.99,252.83,252.84,700.0,250.3328,250.3724,250.214,250.2239,700.0
2024-05-31 14:15:00,252.98,253.05,252.95,253.05,919.0,250.3625,250.4317,250.3328,250.4317,919.0
2024-05-31 14:20:00,253.14,253.15,253.02,253.06,1642.0,250.5208,250.5307,250.4021,250.4416,1642.0
2024-05-31 14:25:00,253.02,253.02,252.93,252.94,1020.0,250.4021,250.4021,250.313,250.3229,1020.0
2024-05-31 14:30:00,252.89,252.94,252.81,252.9,1559.0,250.2734,250.3229,250.1942,250.2833,1559.0
2024-05-31 14:35:00,253.02,253.09,252.9,253.09,716.0,250.4021,250.4713,250.2833,250.4713,716.0
2024-05-31 14:40:00,253.09,253.25,253.04,253.05,1980.0,250.4713,250.6297,250.4219,250.4317,1980.0
2024-05-31 14:45:00,253.04,253.08,252.95,252.95,1700.0,250.4219,250.4614,250.3328,250.3328,1700.0
2024-05-31 14:50:00,252.97,252.97,252.6,252.61,1407.0,250.3526,250.3526,249.9864,249.9963,1407.0
2024-05-31 14:55:00,252.66,252.88,252.66,252.8,1101.0,250.0458,250.2635,250.0458,250.1843,1101.0
2024-05-31 15:00:00,252.74,252.74,252.18,252.28,2576.0,250.125,250.125,249.5707,249.6697,2576.0
2024-05-31 15:05:00,252.39,252.65,252.36,252.55,3892.0,249.7786,250.0359,249.7489,249.9369,3892.0
2024-05-31 15:10:00,252.55,252.87,252.51,252.87,2444.0,249.9369,250.2536,249.8973,250.2536,2444.0
2024-05-31 15:15:00,252.84,252.94,252.83,252.93,2714.0,250.2239,250.3229,250.214,250.313,2714.0
2024-05-31 15:20:00,252.93,253.03,252.84,252.92,4101.0,250.313,250.412,250.2239,250.3031,4101.0
2024-05-31 15:25:00,252.83,253.14,252.82,252.93,4684.0,250.214,250.5208,250.2041,250.313,4684.0
2024-05-31 15:30:00,252.86,252.86,252.47,252.47,4943.0,250.2437,250.2437,249.8577,249.8577,4943.0
2024-05-31 15:35:00,252.42,252.48,252.35,252.4,6434.0,249.8083,249.8676,249.739,249.7885,6434.0
2024-05-31 15:40:00,252.41,252.77,252.2,252.77,10702.0,249.7984,250.1546,249.5905,250.1546,10702.0
2024-05-31 15:45:00,252.8,252.9,252.58,252.9,11470.0,250.1843,250.2833,249.9666,250.2833,11470.0
2024-05-31 15:50:00,252.85,253.59,252.52,253.26,25753.0,250.2338,250.9662,249.9072,250.6396,25753.0
2024-05-31 15:55:00,253.12,253.93,252.85,253.31,126766.0,250.501,251.3026,250.2338,250.6891,126766.0
2024-06-03 09:30:00,252.77,253.44,252.77,253.1,10049.0,250.1546,250.8177,250.1546,250.4812,10049.0
2024-06-03 09:35:00,253.85,254.26,253.44,253.67,2609.0,251.2235,251.6292,250.8177,251.0453,2609.0
2024-06-03 09:40:00,252.85,253.66,252.85,253.61,2480.0,250.2338,251.0354,250.2338,250.986,2480.0
2024-06-03 09:45:00,253.82,254.23,253.67,254.19,3145.0,251.1938,251.5995,251.0453,251.56,3145.0
2024-06-03 09:50:00,254.3,254.57,254.01,254.12,2713.0,251.6688,251.936,251.3818,251.4907,2713.0
2024-06-03 09:55:00,253.84,254.02,253.83,253.85,993.0,251.2136,251.3917,251.2037,251.2235,993.0
2024-06-03 10:00:00,254.13,254.3,253.5,253.65,3055.0,251.5006,251.6688,250.8771,251.0255,3055.0
2024-06-03 10:05:00,253.73,253.83,253.18,253.18,4288.0,251.1047,251.2037,250.5604,250.5604,4288.0
2024-06-03 10:10:00,253.29,253.3,252.89,253.12,4083.0,250.6693,250.6792,250.2734,250.501,4083.0
2024-06-03 10:15:00,253.13,253.29,253.12,253.25,2483.0,250.5109,250.6693,250.501,250.6297,2483.0
2024-06-03 10:20:00,253.31,253.63,253.28,253.4,1344.0,250.6891,251.0057,250.6594,250.7781,1344.0
2024-06-03 10:25:00,253.25,253.31,252.65,252.76,3586.0,250.6297,250.6891,250.0359,250.1447,3586.0
2024-06-03 10:30:00,252.79,252.8,251.86,251.87,1740.0,250.1744,250.1843,249.2541,249.264,1740.0
2024-06-03 10:35:00,252.03,252.15,251.89,251.99,2462.0,249.4223,249.5411,249.2837,249.3827,2462.0
2024-06-03 10:40:00,252.48,252.48,252.19,252.19,500.0,249.8676,249.8676,249.5806,249.5806,500.0
2024-06-03 10:45:00,252.45,252.52,251.78,251.96,1160.0,249.838,249.9072,249.1749,249.353,1160.0
2024-06-03 10:50:00,252.07,252.11,251.78,251.82,2026.0,249.4619,249.5015,249.1749,249.2145,2026.0
2024-06-03 10:55:00,251.74,251.79,251.45,251.73,1359.0,249.1353,249.1848,248.8483,249.1254,1359.0
2024-06-03 11:00:00,251.48,251.85,251.45,251.57,603.0,248.878,249.2442,248.8483,248.9671,603.0
2024-06-03 11:05:00,251.54,251.54,251.1,251.46,2160.0,248.9374,248.9374,248.5019,248.8582,2160.0
2024-06-03 11:10:00,251.55,252.14,251.5,252.09,1583.0,248.9473,249.5312,248.8978,249.4817,1583.0
2024-06-03 11:15:00,252.23,252.25,251.98,251.98,2408.0,249.6202,249.64,249.3728,249.3728,2408.0
2024-06-03 11:20:00,251.86,251.86,251.34,251.34,2290.0,249.2541,249.2541,248.7394,248.7394,2290.0
2024-06-03 11:25:00,251.32,251.32,250.69,250.7,1782.0,248.7196,248.7196,248.0962,248.1061,1782.0
2024-06-03 11:30:00,250.74,250.88,250.51,250.51,1142.0,248.1456,248.2842,247.918,247.918,1142.0
2024-06-03 11:35:00,250.79,251.21,250.79,250.89,1690.0,248.1951,248.6108,248.1951,248.2941,1690.0
2024-06-03 11:40:00,251.04,251.39,251.04,251.39,400.0,248.4425,248.7889,248.4425,248.7889,400.0
2024-06-03 11:45:00,251.54,251.54,251.32,251.52,3024.0,248.9374,248.9374,248.7196,248.9176,3024.0
2024-06-03 11:50:00,251.43,251.88,251.43,251.83,1410.0,248.8285,249.2739,248.8285,249.2244,1410.0
2024-06-03 11:55:00,251.78,251.92,251.74,251.76,800.0,249.1749,249.3134,249.1353,249.1551,800.0
2024-06-03 12:00:00,252.1,252.51,252.1,252.25,4462.0,249.4916,249.8973,249.4916,249.64,4462.0
2024-06-03 12:05:00,252.35,252.41,252.01,252.13,2374.0,249.739,249.7984,249.4025,249.5213,2374.0
2024-06-03 12:10:00,251.95,252.08,251.95,251.99,531.0,249.3431,249.4718,249.3431,249.3827,531.0
2024-06-03 12:15:00,251.86,252.02,251.54,251.72,1902.0,249.2541,249.4124,248.9374,249.1155,1902.0
2024-06-03 12:20:00,251.74,251.74,251.67,251.67,200.0,249.1353,249.1353,249.066,249.066,200.0
2024-06-03 12:25:00,251.65,251.65,251.47,251.64,3488.0,249.0462,249.0462,248.8681,249.0363,3488.0
2024-06-03 12:30:00,251.7,251.85,251.45,251.5,3446.0,249.0957,249.2442,248.8483,248.8978,3446.0
2024-06-03 12:35:00,251.32,251.56,251.31,251.56,772.0,248.7196,248.9572,248.7098,248.9572,772.0
2024-06-03 12:40:00,251.51,251.51,251.39,251.4,402.0,248.9077,248.9077,248.7889,248.7988,402.0
2024-06-03 12:45:00,251.41,251.56,251.4,251.44,700.0,248.8087,248.9572,248.7988,248.8384,700.0
2024-06-03 12:50:00,251.43,251.43,251.02,251.19,3338.0,248.8285,248.8285,248.4228,248.591,3338.0
2024-06-03 12:55:00,251.37,251.84,251.3,251.84,1662.0,248.7691,249.2343,248.6999,249.2343,1662.0
2024-06-03 13:00:00,251.7,251.7,251.48,251.6,1831.0,249.0957,249.0957,248.878,248.9967,1831.0
2024-06-03 13:05:00,251.53,251.7,251.52,251.53,500.0,248.9275,249.0957,248.9176,248.9275,500.0
2024-06-03 13:10:00,251.53,251.71,251.44,251.5,3832.0,248.9275,249.1056,248.8384,248.8978,3832.0
2024-06-03 13:15:00,251.61,252.15,251.61,252.13,1914.0,249.0066,249.5411,249.0066,249.5213,1914.0
2024-06-03 13:20:00,252.24,252.24,252.01,252.17,2828.0,249.6301,249.6301,249.4025,249.5609,2828.0
2024-06-03 13:25:00,252.21,252.21,251.69,251.85,4619.0,249.6004,249.6004,249.0858,249.2442,4619.0
2024-06-03 13:30:00,251.7,251.97,251.6,251.79,6019.0,249.0957,249.3629,248.9967,249.1848,6019.0
2024-06-03 13:35:00,251.69,251.95,251.69,251.95,1444.0,249.0858,249.3431,249.0858,249.3431,1444.0
2024-06-03 13:40:00,251.86,251.94,251.83,251.92,747.0,249.2541,249.3332,249.2244,249.3134,747.0
2024-06-03 13:45:00,251.93,252.05,251.81,252.0,4451.0,249.3233,249.4421,249.2046,249.3926,4451.0
2024-06-03 13:50:00,251.95,252.03,251.87,251.88,1876.0,249.3431,249.4223,249.264,249.2739,1876.0
2024-06-03 13:55:00,251.91,252.05,251.75,251.8,4463.0,249.3035,249.4421,249.1452,249.1947,4463.0
2024-06-03 14:00:00,251.71,251.8,251.56,251.58,3101.0,249.1056,249.1947,248.9572,248.977,3101.0
2024-06-03 14:05:00,251.58,251.66,251.46,251.46,1536.0,248.977,249.0561,248.8582,248.8582,1536.0
2024-06-03 14:10:00,251.4,251.4,251.19,251.24,1154.0,248.7988,248.7988,248.591,248.6405,1154.0
2024-06-03 14:15:00,251.25,251.68,251.25,251.68,3433.0,248.6504,249.0759,248.6504,249.0759,3433.0
2024-06-03 14:20:00,251.66,251.76,251.65,251.76,506.0,249.0561,249.1551,249.0462,249.1551,506.0
2024-06-03 14:25:00,251.77,251.79,251.49,251.5,2685.0,249.165,249.1848,248.8879,248.8978,2685.0
2024-06-03 14:30:00,251.63,251.74,251.63,251.74,739.0,249.0264,249.1353,249.0264,249.1353,739.0
2024-06-03 14:35:00,251.73,252.07,251.73,252.07,4456.0,249.1254,249.4619,249.1254,249.4619,4456.0
2024-06-03 14:40:00,252.14,252.23,252.09,252.19,1042.0,249.5312,249.6202,249.4817,249.5806,1042.0
2024-06-03 14:45:00,252.21,252.21,252.21,252.21,100.0,249.6004,249.6004,249.6004,249.6004,100.0
2024-06-03 14:50:00,252.15,252.21,252.07,252.15,3212.0,249.5411,249.6004,249.4619,249.5411,3212.0
2024-06-03 14:55:00,252.13,252.33,252.13,252.33,4941.0,249.5213,249.7192,249.5213,249.7192,4941.0
2024-06-03 15:00:00,252.31,252.47,252.25,252.29,2744.0,249.6994,249.8577,249.64,249.6796,2744.0
2024-06-03 15:05:00,252.24,252.25,252.2,252.2,1433.0,249.6301,249.64,249.5905,249.5905,1433.0
2024-06-03 15:10:00,252.27,252.37,252.27,252.37,1523.0,249.6598,249.7588,249.6598,249.7588,1523.0
2024-06-03 15:15:00,252.37,252.48,252.33,252.47,1333.0,249.7588,249.8676,249.7192,249.8577,1333.0
2024-06-03 15:20:00,252.45,252.45,252.25,252.25,2759.0,249.838,249.838,249.64,249.64,2759.0
2024-06-03 15:25:00,252.3,252.38,252.26,252.37,1747.0,249.6895,249.7687,249.6499,249.7588,1747.0
2024-06-03 15:30:00,252.39,252.6,252.36,252.6,1505.0,249.7786,249.9864,249.7489,249.9864,1505.0
2024-06-03 15:35:00,252.5,252.57,252.35,252.39,4473.0,249.8874,249.9567,249.739,249.7786,4473.0
2024-06-03 15:40:00,252.45,252.71,252.39,252.71,5126.0,249.838,250.0953,249.7786,250.0953,5126.0
2024-06-03 15:45:00,252.6,252.94,252.6,252.83,6507.0,249.9864,250.3229,249.9864,250.214,6507.0
2024-06-03 15:50:00,252.89,253.23,252.86,252.86,10918.0,250.2734,250.6099,250.2437,250.2437,10918.0
2024-06-03 15:55:00,252.84,253.11,252.68,253.04,39594.0,250.2239,250.4911,250.0656,250.4219,39594.0
2024-06-04 09:30:00,252.06,252.32,251.57,252.27,9544.0,249.452,249.7093,248.9671,249.6598,9544.0
2024-06-04 09:35:00,252.26,253.31,252.0,253.31,3427.0,249.6499,250.6891,249.3926,250.6891,3427.0
2024-06-04 09:40:00,254.0,254.0,253.57,253.7,500.0,251.3719,251.3719,250.9464,251.075,500.0
2024-06-04 09:45:00,253.61,253.69,253.39,253.68,534.0,250.986,251.0651,250.7682,251.0552,534.0
2024-06-04 09:50:00,253.76,253.76,253.44,253.66,1034.0,251.1344,251.1344,250.8177,251.0354,1034.0
2024-06-04 09:55:00,253.66,254.09,253.65,253.98,500.0,251.0354,251.461,251.0255,251.3521,500.0
2024-06-04 10:00:00,254.25,254.78,254.0,254.0,837.0,251.6193,252.1438,251.3719,251.3719,837.0
2024-06-04 10:05:00,253.99,254.18,253.79,254.02,1179.0,251.362,251.5501,251.1641,251.3917,1179.0
2024-06-04 10:10:00,254.02,254.23,253.81,254.02,454.0,251.3917,251.5995,251.1839,251.3917,454.0
2024-06-04 10:15:00,254.22,254.66,254.17,254.63,2161.0,251.5896,252.0251,251.5402,251.9954,2161.0
2024-06-04 10:20:00,254.58,254.66,254.51,254.51,1461.0,251.9459,252.0251,251.8766,251.8766,1461.0
2024-06-04 10:25:00,254.55,254.96,254.55,254.76,8743.0,251.9162,252.322,251.9162,252.1241,8743.0
2024-06-04 10:30:00,254.86,254.87,254.58,254.63,2652.0,252.223,252.2329,251.9459,251.9954,2652.0
2024-06-04 10:35:00,254.61,254.76,254.37,254.51,1683.0,251.9756,252.1241,251.7381,251.8766,1683.0
2024-06-04 10:40:00,254.55,254.55,254.4,254.41,692.0,251.9162,251.9162,251.7678,251.7777,692.0
2024-06-04 10:45:00,254.14,254.39,254.05,254.21,1531.0,251.5105,251.7579,251.4214,251.5797,1531.0
2024-06-04 10:50:00,254.05,254.21,253.9,253.9,1116.0,251.4214,251.5797,251.273,251.273,1116.0
2024-06-04 10:55:00,253.7,253.71,253.15,253.15,474.0,251.075,251.0849,250.5307,250.5307,474.0
2024-06-04 11:00:00,253.01,253.56,252.96,253.56,2916.0,250.3922,250.9365,250.3427,250.9365,2916.0
2024-06-04 11:05:00,253.47,253.47,253.37,253.37,250.0,250.8474,250.8474,250.7484,250.7484,250.0
2024-06-04 11:10:00,253.44,253.7,253.42,253.43,600.0,250.8177,251.075,250.7979,250.8078,600.0
2024-06-04 11:15:00,253.5,253.5,253.5,253.5,200.0,250.8771,250.8771,250.8771,250.8771,200.0
2024-06-04 11:20:00,253.68,253.83,253.65,253.73,1287.0,251.0552,251.2037,251.0255,251.1047,1287.0
2024-06-04 11:25:00,253.84,253.84,253.34,253.34,1344.0,251.2136,251.2136,250.7187,250.7187,1344.0
2024-06-04 11:30:00,253.34,253.34,253.34,253.34,0.0,250.7187,250.7187,250.7187,250.7187,0.0
2024-06-04 11:35:00,253.41,253.47,253.41,253.47,1401.0,250.788,250.8474,250.788,250.8474,1401.0
2024-06-04 11:40:00,253.47,253.47,253.47,253.47,0.0,250.8474,250.8474,250.8474,250.8474,0.0
2024-06-04 11:45:00,253.33,253.33,253.32,253.33,500.0,250.7088,250.7088,250.699,250.7088,500.0
2024-06-04 11:50:00,253.47,253.47,253.13,253.13,1067.0,250.8474,250.8474,250.5109,250.5109,1067.0
2024-06-04 11:55:00,253.39,253.39,253.11,253.35,1359.0,250.7682,250.7682,250.4911,250.7286,1359.0
2024-06-04 12:00:00,253.13,253.13,252.9,253.03,570.0,250.5109,250.5109,250.2833,250.412,570.0
2024-06-04 12:05:00,252.93,252.93,252.68,252.69,400.0,250.313,250.313,250.0656,250.0755,400.0
2024-06-04 12:10:00,252.94,252.94,252.75,252.75,2632.0,250.3229,250.3229,250.1349,250.1349,2632.0
2024-06-04 12:15:00,252.92,252.92,252.53,252.55,811.0,250.3031,250.3031,249.9171,249.9369,811.0
2024-06-04 12:20:00,252.53,252.87,252.53,252.76,1696.0,249.9171,250.2536,249.9171,250.1447,1696.0
2024-06-04 12:25:00,252.85,253.22,252.83,253.22,1846.0,250.2338,250.6,250.214,250.6,1846.0
2024-06-04 12:30:00,253.29,253.4,253.28,253.4,558.0,250.6693,250.7781,250.6594,250.7781,558.0
2024-06-04 12:35:00,253.13,253.28,253.13,253.28,400.0,250.5109,250.6594,250.5109,250.6594,400.0
2024-06-04 12:40:00,253.33,253.72,253.31,253.61,1200.0,250.7088,251.0948,250.6891,250.986,1200.0
2024-06-04 12:45:00,253.48,253.9,253.47,253.87,2478.0,250.8573,251.273,250.8474,251.2433,2478.0
2024-06-04 12:50:00,253.66,253.86,253.66,253.86,1153.0,251.0354,251.2334,251.0354,251.2334,1153.0
2024-06-04 12:55:00,253.67,253.91,253.67,253.91,200.0,251.0453,251.2828,251.0453,251.2828,200.0
2024-06-04 13:00:00,253.87,253.87,253.73,253.73,200.0,251.2433,251.2433,251.1047,251.1047,200.0
2024-06-04 13:05:00,253.64,253.83,253.64,253.79,459.0,251.0156,251.2037,251.0156,251.1641,459.0
2024-06-04 13:10:00,253.82,254.13,253.82,253.97,497.0,251.1938,251.5006,251.1938,251.3422,497.0
2024-06-04 13:15:00,254.1,254.16,254.03,254.16,1463.0,251.4709,251.5303,251.4016,251.5303,1463.0
2024-06-04 13:20:00,254.41,254.41,254.23,254.26,1396.0,251.7777,251.7777,251.5995,251.6292,1396.0
2024-06-04 13:25:00,254.14,254.38,254.14,254.34,501.0,251.5105,251.748,251.5105,251.7084,501.0
2024-06-04 13:30:00,254.53,254.53,254.43,254.43,416.0,251.8964,251.8964,251.7975,251.7975,416.0
2024-06-04 13:35:00,254.37,254.37,254.19,254.19,200.0,251.7381,251.7381,251.56,251.56,200.0
2024-06-04 13:40:00,254.37,254.63,254.37,254.63,1639.0,251.7381,251.9954,251.7381,251.9954,1639.0
2024-06-04 13:45:00,254.7,254.8,254.67,254.8,664.0,252.0647,252.1636,252.035,252.1636,664.0
2024-06-04 13:50:00,254.72,254.81,254.6,254.7,1350.0,252.0845,252.1735,251.9657,252.0647,1350.0
2024-06-04 13:55:00,254.69,254.8,254.69,254.8,200.0,252.0548,252.1636,252.0548,252.1636,200.0
2024-06-04 14:00:00,254.63,254.73,254.57,254.72,1018.0,251.9954,252.0944,251.936,252.0845,1018.0
2024-06-04 14:05:00,254.56,254.67,254.44,254.45,1146.0,251.9261,252.035,251.8074,251.8173,1146.0
2024-06-04 14:10:00,254.54,254.69,254.54,254.68,800.0,251.9063,252.0548,251.9063,252.0449,800.0
2024-06-04 14:15:00,254.68,255.1,254.68,255.09,5329.0,252.0449,252.4605,252.0449,252.4506,5329.0
2024-06-04 14:20:00,255.03,255.41,255.02,255.3,3277.0,252.3913,252.7673,252.3814,252.6585,3277.0
2024-06-04 14:25:00,255.3,255.35,254.84,254.84,2849.0,252.6585,252.7079,252.2032,252.2032,2849.0
2024-06-04 14:30:00,255.06,255.07,254.84,254.98,958.0,252.4209,252.4308,252.2032,252.3418,958.0
2024-06-04 14:35:00,254.99,255.11,254.99,255.11,1523.0,252.3517,252.4704,252.3517,252.4704,1523.0
2024-06-04 14:40:00,255.07,255.3,255.06,255.3,1543.0,252.4308,252.6585,252.4209,252.6585,1543.0
2024-06-04 14:45:00,255.26,255.3,255.24,255.28,885.0,252.6189,252.6585,252.5991,252.6387,885.0
2024-06-04 14:50:00,255.29,255.3,255.2,255.22,1699.0,252.6486,252.6585,252.5595,252.5793,1699.0
2024-06-04 14:55:00,255.22,255.24,255.16,255.17,3299.0,252.5793,252.5991,252.5199,252.5298,3299.0
2024-06-04 15:00:00,255.11,255.15,254.55,254.55,2829.0,252.4704,252.51,251.9162,251.9162,2829.0
2024-06-04 15:05:00,254.47,254.55,254.32,254.51,1299.0,251.8371,251.9162,251.6886,251.8766,1299.0
2024-06-04 15:10:00,254.56,254.67,254.41,254.66,1751.0,251.9261,252.035,251.7777,252.0251,1751.0
2024-06-04 15:15:00,254.54,254.74,254.54,254.57,2998.0,251.9063,252.1043,251.9063,251.936,2998.0
2024-06-04 15:20:00,254.46,254.66,254.46,254.64,1807.0,251.8272,252.0251,251.8272,252.0053,1807.0
2024-06-04 15:25:00,254.64,254.73,254.47,254.53,1499.0,252.0053,252.0944,251.8371,251.8964,1499.0
2024-06-04 15:30:00,254.47,254.64,254.38,254.59,2511.0,251.8371,252.0053,251.748,251.9558,2511.0
2024-06-04 15:35:00,254.53,254.57,254.34,254.57,698.0,251.8964,251.936,251.7084,251.936,698.0
2024-06-04 15:40:00,254.49,254.98,254.48,254.97,3992.0,251.8568,252.3418,251.847,252.3319,3992.0
2024-06-04 15:45:00,255.02,255.27,254.91,255.08,10050.0,252.3814,252.6288,252.2725,252.4407,10050.0
2024-06-04 15:50:00,255.12,255.24,254.99,255.22,18085.0,252.4803,252.5991,252.3517,252.5793,18085.0
2024-06-04 15:55:00,255.12,255.36,255.07,255.28,49124.0,252.4803,252.7178,252.4308,252.6387,49124.0
2024-06-05 09:30:00,255.85,255.85,254.57,254.57,5981.0,253.2028,253.2028,251.936,251.936,5981.0
2024-06-05 09:35:00,254.64,254.89,254.52,254.61,1405.0,252.0053,252.2527,251.8865,251.9756,1405.0
2024-06-05 09:40:00,254.56,255.03,254.55,255.03,1889.0,251.9261,252.3913,251.9162,252.3913,1889.0
2024-06-05 09:45:00,255.03,255.03,255.03,255.03,0.0,252.3913,252.3913,252.3913,252.3913,0.0
2024-06-05 09:50:00,255.42,255.42,254.77,255.0,1292.0,252.7772,252.7772,252.134,252.3616,1292.0
2024-06-05 09:55:00,255.15,255.26,254.54,254.55,9989.0,252.51,252.6189,251.9063,251.9162,9989.0
2024-06-05 10:00:00,253.75,254.28,253.35,253.67,2998.0,251.1245,251.649,250.7286,251.0453,2998.0
2024-06-05 10:05:00,253.59,253.94,253.37,253.65,4863.0,250.9662,251.3125,250.7484,251.0255,4863.0
2024-06-05 10:10:00,253.66,253.66,252.59,252.63,16263.0,251.0354,251.0354,249.9765,250.0161,16263.0
2024-06-05 10:15:00,252.64,252.76,251.79,252.76,8091.0,250.026,250.1447,249.1848,250.1447,8091.0
2024-06-05 10:20:00,252.79,252.93,252.43,252.43,1433.0,250.1744,250.313,249.8182,249.8182,1433.0
2024-06-05 10:25:00,252.6,252.97,252.6,252.78,819.0,249.9864,250.3526,249.9864,250.1645,819.0
2024-06-05 10:30:00,252.78,253.19,252.78,253.19,12778.0,250.1645,250.5703,250.1645,250.5703,12778.0
2024-06-05 10:35:00,253.4,253.56,253.39,253.54,601.0,250.7781,250.9365,250.7682,250.9167,601.0
2024-06-05 10:40:00,253.77,253.77,253.67,253.67,202.0,251.1443,251.1443,251.0453,251.0453,202.0
2024-06-05 10:45:00,253.82,254.31,253.81,254.13,1838.0,251.1938,251.6787,251.1839,251.5006,1838.0
2024-06-05 10:50:00,254.36,254.36,254.07,254.2,1573.0,251.7282,251.7282,251.4412,251.5698,1573.0
2024-06-05 10:55:00,254.36,254.36,254.08,254.36,2678.0,251.7282,251.7282,251.4511,251.7282,2678.0
2024-06-05 11:00:00,254.25,254.43,254.2,254.41,1641.0,251.6193,251.7975,251.5698,251.7777,1641.0
2024-06-05 11:05:00,254.21,254.37,254.21,254.21,1036.0,251.5797,251.7381,251.5797,251.5797,1036.0
2024-06-05 11:10:00,254.34,254.59,254.33,254.59,899.0,251.7084,251.9558,251.6985,251.9558,899.0
2024-06-05 11:15:00,254.95,255.11,254.95,255.03,320.0,252.3121,252.4704,252.3121,252.3913,320.0
2024-06-05 11:20:00,255.15,255.22,254.85,254.99,2033.0,252.51,252.5793,252.2131,252.3517,2033.0
2024-06-05 11:25:00,255.05,255.05,254.84,254.84,226.0,252.4111,252.4111,252.2032,252.2032,226.0
2024-06-05 11:30:00,254.84,254.85,254.66,254.66,1000.0,252.2032,252.2131,252.0251,252.0251,1000.0
2024-06-05 11:35:00,254.66,254.83,254.66,254.83,600.0,252.0251,252.1933,252.0251,252.1933,600.0
2024-06-05 11:40:00,254.79,254.93,254.79,254.93,769.0,252.1537,252.2923,252.1537,252.2923,769.0
2024-06-05 11:45:00,254.82,254.92,254.49,254.69,1783.0,252.1834,252.2824,251.8568,252.0548,1783.0
2024-06-05 11:50:00,254.61,254.61,254.48,254.52,500.0,251.9756,251.9756,251.847,251.8865,500.0
2024-06-05 11:55:00,254.45,254.45,254.44,254.44,200.0,251.8173,251.8173,251.8074,251.8074,200.0
2024-06-05 12:00:00,254.42,255.05,254.34,254.88,2383.0,251.7876,252.4111,251.7084,252.2428,2383.0
2024-06-05 12:05:00,254.84,254.92,254.74,254.74,1289.0,252.2032,252.2824,252.1043,252.1043,1289.0
2024-06-05 12:10:00,254.75,254.81,254.58,254.79,1300.0,252.1142,252.1735,251.9459,252.1537,1300.0
2024-06-05 12:15:00,254.58,254.58,254.5,254.5,300.0,251.9459,251.9459,251.8667,251.8667,300.0
2024-06-05 12:20:00,254.78,254.78,254.78,254.78,100.0,252.1438,252.1438,252.1438,252.1438,100.0
2024-06-05 12:25:00,254.67,254.9,254.67,254.85,1000.0,252.035,252.2626,252.035,252.2131,1000.0
2024-06-05 12:30:00,254.8,255.07,254.79,255.07,1735.0,252.1636,252.4308,252.1537,252.4308,1735.0
2024-06-05 12:35:00,254.9,255.02,254.9,255.02,200.0,252.2626,252.3814,252.2626,252.3814,200.0
2024-06-05 12:40:00,254.93,254.93,254.83,254.93,700.0,252.2923,252.2923,252.1933,252.2923,700.0
2024-06-05 12:45:00,254.81,254.81,254.65,254.76,1386.0,252.1735,252.1735,252.0152,252.1241,1386.0
2024-06-05 12:50:00,254.6,254.6,254.59,254.59,336.0,251.9657,251.9657,251.9558,251.9558,336.0
2024-06-05 12:55:00,254.51,254.54,254.47,254.47,900.0,251.8766,251.9063,251.8371,251.8371,900.0
2024-06-05 13:00:00,254.44,254.44,254.42,254.42,300.0,251.8074,251.8074,251.7876,251.7876,300.0
2024-06-05 13:05:00,254.45,254.45,254.4,254.44,400.0,251.8173,251.8173,251.7678,251.8074,400.0
2024-06-05 13:10:00,254.29,254.55,254.29,254.37,330.0,251.6589,251.9162,251.6589,251.7381,330.0
2024-06-05 13:15:00,254.39,254.52,254.2,254.34,3254.0,251.7579,251.8865,251.5698,251.7084,3254.0
2024-06-05 13:20:00,254.22,254.22,254.06,254.17,507.0,251.5896,251.5896,251.4313,251.5402,507.0
2024-06-05 13:25:00,254.15,254.31,254.09,254.23,1976.0,251.5204,251.6787,251.461,251.5995,1976.0
2024-06-05 13:30:00,254.32,254.49,254.32,254.33,1810.0,251.6886,251.8568,251.6886,251.6985,1810.0
2024-06-05 13:35:00,254.37,254.64,254.37,254.64,1679.0,251.7381,252.0053,251.7381,252.0053,1679.0
2024-06-05 13:40:00,254.71,254.89,254.7,254.89,559.0,252.0746,252.2527,252.0647,252.2527,559.0
2024-06-05 13:45:00,254.72,254.85,254.64,254.82,1984.0,252.0845,252.2131,252.0053,252.1834,1984.0
2024-06-05 13:50:00,254.73,254.9,254.67,254.67,941.0,252.0944,252.2626,252.035,252.035,941.0
2024-06-05 13:55:00,254.56,254.56,254.53,254.53,377.0,251.9261,251.9261,251.8964,251.8964,377.0
2024-06-05 14:00:00,254.54,254.69,254.52,254.55,672.0,251.9063,252.0548,251.8865,251.9162,672.0
2024-06-05 14:05:00,254.68,255.14,254.67,255.07,1396.0,252.0449,252.5001,252.035,252.4308,1396.0
2024-06-05 14:10:00,255.15,255.29,255.13,255.13,1176.0,252.51,252.6486,252.4902,252.4902,1176.0
2024-06-05 14:15:00,255.14,255.17,255.13,255.17,486.0,252.5001,252.5298,252.4902,252.5298,486.0
2024-06-05 14:20:00,255.13,255.35,255.13,255.27,1250.0,252.4902,252.7079,252.4902,252.6288,1250.0
2024-06-05 14:25:00,255.45,255.55,255.42,255.55,324.0,252.8069,252.9059,252.7772,252.9059,324.0
2024-06-05 14:30:00,255.51,255.58,255.26,255.57,2305.0,252.8663,252.9356,252.6189,252.9257,2305.0
2024-06-05 14:35:00,255.58,255.58,255.58,255.58,914.0,252.9356,252.9356,252.9356,252.9356,914.0
2024-06-05 14:40:00,255.58,255.7,255.43,255.44,2059.0,252.9356,253.0543,252.7871,252.797,2059.0
2024-06-05 14:45:00,255.45,255.57,255.45,255.57,200.0,252.8069,252.9257,252.8069,252.9257,200.0
2024-06-05 14:50:00,255.55,255.6,255.34,255.41,1200.0,252.9059,252.9554,252.6981,252.7673,1200.0
2024-06-05 14:55:00,255.32,255.51,255.32,255.51,1090.0,252.6783,252.8663,252.6783,252.8663,1090.0
2024-06-05 15:00:00,255.47,255.6,255.41,255.5,1500.0,252.8267,252.9554,252.7673,252.8564,1500.0
2024-06-05 15:05:00,255.6,255.6,255.3,255.51,1347.0,252.9554,252.9554,252.6585,252.8663,1347.0
2024-06-05 15:10:00,255.49,255.49,255.19,255.19,3940.0,252.8465,252.8465,252.5496,252.5496,3940.0
2024-06-05 15:15:00,255.39,255.46,255.18,255.18,4588.0,252.7475,252.8168,252.5397,252.5397,4588.0
2024-06-05 15:20:00,255.19,255.28,255.15,255.2,969.0,252.5496,252.6387,252.51,252.5595,969.0
2024-06-05 15:25:00,255.17,255.21,252.95,254.57,208859.0,252.5298,252.5694,250.3328,251.936,208859.0
2024-06-05 15:30:00,254.56,254.72,254.07,254.37,7383.0,251.9261,252.0845,251.4412,251.7381,7383.0
2024-06-05 15:35:00,254.22,254.22,253.42,253.5,24587.0,251.5896,251.5896,250.7979,250.8771,24587.0
2024-06-05 15:40:00,253.53,253.54,253.01,253.26,12389.0,250.9068,250.9167,250.3922,250.6396,12389.0
2024-06-05 15:45:00,253.05,253.21,252.89,253.08,13892.0,250.4317,250.5901,250.2734,250.4614,13892.0
2024-06-05 15:50:00,253.09,253.75,252.92,253.08,51674.0,250.4713,251.1245,250.3031,250.4614,51674.0
2024-06-05 15:55:00,253.02,253.35,252.81,253.0,116438.0,250.4021,250.7286,250.1942,250.3823,116438.0
2024-06-06 09:30:00,253.51,253.95,253.51,253.95,8753.0,250.887,251.3224,250.887,251.3224,8753.0
2024-06-06 09:35:00,253.46,254.12,253.18,253.67,1195.0,250.8375,251.4907,250.5604,251.0453,1195.0
2024-06-06 09:40:00,253.7,253.98,253.12,253.72,1300.0,251.075,251.3521,250.501,251.0948,1300.0
2024-06-06 09:45:00,253.25,253.71,252.76,253.18,14224.0,250.6297,251.0849,250.1447,250.5604,14224.0
2024-06-06 09:50:00,253.21,253.65,252.97,253.24,8869.0,250.5901,251.0255,250.3526,250.6198,8869.0
2024-06-06 09:55:00,253.24,253.65,253.2,253.47,7376.0,250.6198,251.0255,250.5802,250.8474,7376.0
2024-06-06 10:00:00,253.49,253.81,253.09,253.09,11594.0,250.8672,251.1839,250.4713,250.4713,11594.0
2024-06-06 10:05:00,253.36,253.36,252.71,253.14,10189.0,250.7385,250.7385,250.0953,250.5208,10189.0
2024-06-06 10:10:00,253.14,253.59,253.13,253.43,15173.0,250.5208,250.9662,250.5109,250.8078,15173.0
2024-06-06 10:15:00,253.24,253.64,253.24,253.54,10728.0,250.6198,251.0156,250.6198,250.9167,10728.0
2024-06-06 10:20:00,253.51,253.73,253.43,253.53,25889.0,250.887,251.1047,250.8078,250.9068,25889.0
2024-06-06 10:25:00,253.51,253.7,253.38,253.38,2210.0,250.887,251.075,250.7583,250.7583,2210.0
2024-06-06 10:30:00,253.55,253.56,253.1,253.1,2900.0,250.9266,250.9365,250.4812,250.4812,2900.0
2024-06-06 10:35:00,253.16,253.16,252.74,252.78,2856.0,250.5406,250.5406,250.125,250.1645,2856.0
2024-06-06 10:40:00,252.89,252.91,252.53,252.61,9034.0,250.2734,250.2932,249.9171,249.9963,9034.0
2024-06-06 10:45:00,252.55,252.71,252.55,252.63,7020.0,249.9369,250.0953,249.9369,250.0161,7020.0
2024-06-06 10:50:00,252.7,252.9,252.57,252.77,10906.0,250.0854,250.2833,249.9567,250.1546,10906.0
2024-06-06 10:55:00,252.97,253.08,252.88,253.05,6131.0,250.3526,250.4614,250.2635,250.4317,6131.0
2024-06-06 11:00:00,252.96,253.11,252.93,253.06,1694.0,250.3427,250.4911,250.313,250.4416,1694.0
2024-06-06 11:05:00,253.06,253.15,253.03,253.03,4450.0,250.4416,250.5307,250.412,250.412,4450.0
2024-06-06 11:10:00,253.07,253.5,253.05,253.36,10778.0,250.4515,250.8771,250.4317,250.7385,10778.0
2024-06-06 11:15:00,253.37,253.45,253.22,253.23,4963.0,250.7484,250.8276,250.6,250.6099,4963.0
2024-06-06 11:20:00,253.23,253.23,253.05,253.06,1723.0,250.6099,250.6099,250.4317,250.4416,1723.0
2024-06-06 11:25:00,253.06,253.06,252.78,252.9,2388.0,250.4416,250.4416,250.1645,250.2833,2388.0
2024-06-06 11:30:00,252.89,253.1,252.84,252.98,10708.0,250.2734,250.4812,250.2239,250.3625,10708.0
2024-06-06 11:35:00,252.99,252.99,252.88,252.93,2239.0,250.3724,250.3724,250.2635,250.313,2239.0
2024-06-06 11:40:00,252.93,253.05,252.89,252.95,4303.0,250.313,250.4317,250.2734,250.3328,4303.0
2024-06-06 11:45:00,253.04,253.06,253.04,253.06,1684.0,250.4219,250.4416,250.4219,250.4416,1684.0
2024-06-06 11:50:00,253.07,253.28,253.06,253.26,2466.0,250.4515,250.6594,250.4416,250.6396,2466.0
2024-06-06 11:55:00,253.26,253.26,252.88,253.01,2087.0,250.6396,250.6396,250.2635,250.3922,2087.0
2024-06-06 12:00:00,253.02,253.02,252.86,252.86,1536.0,250.4021,250.4021,250.2437,250.2437,1536.0
2024-06-06 12:05:00,253.03,253.05,252.74,252.79,4424.0,250.412,250.4317,250.125,250.1744,4424.0
2024-06-06 12:10:00,252.8,252.8,252.71,252.73,1206.0,250.1843,250.1843,250.0953,250.1151,1206.0
2024-06-06 12:15:00,252.72,252.81,252.63,252.81,4159.0,250.1052,250.1942,250.0161,250.1942,4159.0
2024-06-06 12:20:00,252.82,252.82,252.61,252.62,1221.0,250.2041,250.2041,249.9963,250.0062,1221.0
2024-06-06 12:25:00,252.58,252.65,252.41,252.45,2101.0,249.9666,250.0359,249.7984,249.838,2101.0
2024-06-06 12:30:00,252.47,252.47,251.18,252.05,17500.0,249.8577,249.8577,248.5811,249.4421,17500.0
2024-06-06 12:35:00,252.11,252.28,252.03,252.19,1200.0,249.5015,249.6697,249.4223,249.5806,1200.0
2024-06-06 12:40:00,252.29,252.61,252.29,252.55,1400.0,249.6796,249.9963,249.6796,249.9369,1400.0
2024-06-06 12:45:00,252.75,252.76,252.64,252.74,3435.0,250.1349,250.1447,250.026,250.125,3435.0
2024-06-06 12:50:00,252.74,252.77,252.29,252.32,3653.0,250.125,250.1546,249.6796,249.7093,3653.0
2024-06-06 12:55:00,252.4,252.4,251.93,251.93,3810.0,249.7885,249.7885,249.3233,249.3233,3810.0
2024-06-06 13:00:00,251.86,251.91,251.59,251.59,2284.0,249.2541,249.3035,248.9869,248.9869,2284.0
2024-06-06 13:05:00,251.58,251.72,251.15,251.59,3373.0,248.977,249.1155,248.5514,248.9869,3373.0
2024-06-06 13:10:00,251.66,251.68,251.35,251.43,1730.0,249.0561,249.0759,248.7493,248.8285,1730.0
2024-06-06 13:15:00,251.52,251.52,251.24,251.24,1500.0,248.9176,248.9176,248.6405,248.6405,1500.0
2024-06-06 13:20:00,251.3,251.3,251.16,251.3,600.0,248.6999,248.6999,248.5613,248.6999,600.0
2024-06-06 13:25:00,251.23,251.29,251.13,251.13,1712.0,248.6306,248.69,248.5316,248.5316,1712.0
2024-06-06 13:30:00,251.12,251.64,251.1,251.64,2834.0,248.5217,249.0363,248.5019,249.0363,2834.0
2024-06-06 13:35:00,251.62,251.75,251.62,251.65,700.0,249.0165,249.1452,249.0165,249.0462,700.0
2024-06-06 13:40:00,251.49,251.69,251.37,251.66,1615.0,248.8879,249.0858,248.7691,249.0561,1615.0
2024-06-06 13:45:00,251.57,251.57,251.14,251.28,3100.0,248.9671,248.9671,248.5415,248.6801,3100.0
2024-06-06 13:50:00,251.44,251.44,251.21,251.35,2210.0,248.8384,248.8384,248.6108,248.7493,2210.0
2024-06-06 13:55:00,251.35,251.56,251.35,251.44,915.0,248.7493,248.9572,248.7493,248.8384,915.0
2024-06-06 14:00:00,251.55,251.55,251.34,251.44,1602.0,248.9473,248.9473,248.7394,248.8384,1602.0
2024-06-06 14:05:00,251.35,251.35,250.92,251.05,5136.0,248.7493,248.7493,248.3238,248.4524,5136.0
2024-06-06 14:10:00,250.9,251.05,250.73,250.9,2725.0,248.304,248.4524,248.1358,248.304,2725.0
2024-06-06 14:15:00,250.75,251.02,250.74,251.02,4488.0,248.1555,248.4228,248.1456,248.4228,4488.0
2024-06-06 14:20:00,251.03,251.31,250.98,251.31,1902.0,248.4326,248.7098,248.3832,248.7098,1902.0
2024-06-06 14:25:00,251.41,251.42,251.23,251.23,1600.0,248.8087,248.8186,248.6306,248.6306,1600.0
2024-06-06 14:30:00,251.28,251.28,251.05,251.07,2299.0,248.6801,248.6801,248.4524,248.4722,2299.0
2024-06-06 14:35:00,251.18,251.18,250.95,250.95,2130.0,248.5811,248.5811,248.3535,248.3535,2130.0
2024-06-06 14:40:00,250.94,251.13,250.91,250.96,1648.0,248.3436,248.5316,248.3139,248.3634,1648.0
2024-06-06 14:45:00,251.05,251.2,251.01,251.17,1375.0,248.4524,248.6009,248.4129,248.5712,1375.0
2024-06-06 14:50:00,251.15,251.22,251.03,251.22,1900.0,248.5514,248.6207,248.4326,248.6207,1900.0
2024-06-06 14:55:00,251.1,251.42,251.08,251.29,3342.0,248.5019,248.8186,248.4821,248.69,3342.0
2024-06-06 15:00:00,251.29,251.32,250.98,251.12,3067.0,248.69,248.7196,248.3832,248.5217,3067.0
2024-06-06 15:05:00,251.12,251.36,251.03,251.36,1100.0,248.5217,248.7592,248.4326,248.7592,1100.0
2024-06-06 15:10:00,251.39,251.48,251.17,251.17,3902.0,248.7889,248.878,248.5712,248.5712,3902.0
2024-06-06 15:15:00,251.15,251.19,251.04,251.11,2359.0,248.5514,248.591,248.4425,248.5118,2359.0
2024-06-06 15:20:00,251.17,251.48,251.16,251.46,2388.0,248.5712,248.878,248.5613,248.8582,2388.0
2024-06-06 15:25:00,251.46,251.46,251.19,251.42,3840.0,248.8582,248.8582,248.591,248.8186,3840.0
2024-06-06 15:30:00,251.34,251.76,251.34,251.75,3641.0,248.7394,249.1551,248.7394,249.1452,3641.0
2024-06-06 15:35:00,251.76,251.82,251.63,251.75,4947.0,249.1551,249.2145,249.0264,249.1452,4947.0
2024-06-06 15:40:00,251.63,251.71,251.32,251.37,9957.0,249.0264,249.1056,248.7196,248.7691,9957.0
2024-06-06 15:45:00,251.37,251.83,251.29,251.75,15351.0,248.7691,249.2244,248.69,249.1452,15351.0
2024-06-06 15:50:00,251.75,251.76,251.18,251.45,24664.0,249.1452,249.1551,248.5811,248.8483,24664.0
2024-06-06 15:55:00,251.45,251.71,251.18,251.63,88773.0,248.8483,249.1056,248.5811,249.0264,88773.0
2024-06-07 09:30:00,250.76,252.92,250.72,252.46,8697.0,248.7527,250.8955,248.7131,250.4391,8697.0
2024-06-07 09:35:00,252.73,252.73,251.95,252.43,1134.0,250.707,250.707,249.9332,250.4094,1134.0
2024-06-07 09:40:00,252.88,253.08,252.1,252.1,2261.0,250.8558,251.0542,250.082,250.082,2261.0
2024-06-07 09:45:00,252.52,252.52,252.08,252.17,700.0,250.4987,250.4987,250.0622,250.1515,700.0
2024-06-07 09:50:00,252.16,252.2,251.82,252.2,1060.0,250.1415,250.1812,249.8043,250.1812,1060.0
2024-06-07 09:55:00,252.17,252.6,252.17,252.6,2172.0,250.1515,250.578,250.1515,250.578,2172.0
2024-06-07 10:00:00,253.07,253.39,253.06,253.13,1048.0,251.0443,251.3617,251.0343,251.1038,1048.0
2024-06-07 10:05:00,253.43,253.44,253.24,253.25,719.0,251.4014,251.4113,251.2129,251.2228,719.0
2024-06-07 10:10:00,253.23,253.37,253.0,253.05,8336.0,251.203,251.3419,250.9748,251.0244,8336.0
2024-06-07 10:15:00,253.04,253.04,252.65,252.77,674.0,251.0145,251.0145,250.6276,250.7467,674.0
2024-06-07 10:20:00,252.9,253.05,252.68,252.68,1316.0,250.8756,251.0244,250.6574,250.6574,1316.0
2024-06-07 10:25:00,252.51,252.78,252.44,252.69,1560.0,250.4887,250.7566,250.4193,250.6673,1560.0
2024-06-07 10:30:00,252.5,252.69,252.36,252.37,4098.0,250.4788,250.6673,250.3399,250.3499,4098.0
2024-06-07 10:35:00,252.22,252.93,252.21,252.82,3052.0,250.2011,250.9054,250.1911,250.7963,3052.0
2024-06-07 10:40:00,253.04,253.23,252.9,253.17,2038.0,251.0145,251.203,250.8756,251.1435,2038.0
2024-06-07 10:45:00,253.37,253.74,253.08,253.71,1546.0,251.3419,251.7089,251.0542,251.6791,1546.0
2024-06-07 10:50:00,253.61,253.72,253.6,253.68,2305.0,251.5799,251.6891,251.57,251.6494,2305.0
2024-06-07 10:55:00,253.57,253.86,253.12,253.47,4463.0,251.5403,251.8279,251.0939,251.4411,4463.0
2024-06-07 11:00:00,253.09,253.27,253.06,253.27,1000.0,251.0641,251.2427,251.0343,251.2427,1000.0
2024-06-07 11:05:00,252.99,253.05,252.73,252.74,1000.0,250.9649,251.0244,250.707,250.7169,1000.0
2024-06-07 11:10:00,252.81,252.91,252.72,252.77,1831.0,250.7863,250.8855,250.6971,250.7467,1831.0
2024-06-07 11:15:00,252.7,252.92,252.56,252.62,4422.0,250.6772,250.8955,250.5383,250.5979,4422.0
2024-06-07 11:20:00,252.56,252.65,252.51,252.65,700.0,250.5383,250.6276,250.4887,250.6276,700.0
2024-06-07 11:25:00,252.65,252.72,252.65,252.72,1987.0,250.6276,250.6971,250.6276,250.6971,1987.0
2024-06-07 11:30:00,253.0,253.25,253.0,253.25,2406.0,250.9748,251.2228,250.9748,251.2228,2406.0
2024-06-07 11:35:00,253.16,253.16,253.12,253.12,200.0,251.1335,251.1335,251.0939,251.0939,200.0
2024-06-07 11:40:00,253.16,253.23,253.09,253.23,438.0,251.1335,251.203,251.0641,251.203,438.0
2024-06-07 11:45:00,253.13,253.13,252.74,252.91,3375.0,251.1038,251.1038,250.7169,250.8855,3375.0
2024-06-07 11:50:00,252.92,253.1,252.61,252.7,1086.0,250.8955,251.074,250.5879,250.6772,1086.0
2024-06-07 11:55:00,252.86,253.07,252.84,253.07,971.0,250.8359,251.0443,250.8161,251.0443,971.0
2024-06-07 12:00:00,253.1,253.14,252.98,252.98,2200.0,251.074,251.1137,250.955,250.955,2200.0
2024-06-07 12:05:00,252.96,253.02,252.96,253.02,300.0,250.9351,250.9947,250.9351,250.9947,300.0
2024-06-07 12:10:00,253.11,253.29,253.05,253.29,600.0,251.0839,251.2625,251.0244,251.2625,600.0
2024-06-07 12:15:00,253.18,253.18,253.17,253.18,100.0,251.1534,251.1534,251.1435,251.1534,100.0
2024-06-07 12:20:00,253.3,253.31,253.19,253.31,900.0,251.2724,251.2823,251.1633,251.2823,900.0
2024-06-07 12:25:00,253.2,253.26,253.13,253.22,2223.0,251.1732,251.2327,251.1038,251.1931,2223.0
2024-06-07 12:30:00,253.32,253.49,253.1,253.1,2167.0,251.2923,251.4609,251.074,251.074,2167.0
2024-06-07 12:35:00,252.96,252.96,252.78,252.92,827.0,250.9351,250.9351,250.7566,250.8955,827.0
2024-06-07 12:40:00,252.91,253.08,252.79,253.08,579.0,250.8855,251.0542,250.7665,251.0542,579.0
2024-06-07 12:45:00,253.03,253.03,252.77,252.87,476.0,251.0046,251.0046,250.7467,250.8459,476.0
2024-06-07 12:50:00,252.88,253.19,252.87,253.17,1606.0,250.8558,251.1633,250.8459,251.1435,1606.0
2024-06-07 12:55:00,253.29,253.34,253.19,253.34,1027.0,251.2625,251.3121,251.1633,251.3121,1027.0
2024-06-07 13:00:00,253.17,253.17,253.09,253.17,639.0,251.1435,251.1435,251.0641,251.1435,639.0
2024-06-07 13:05:00,253.15,253.29,253.15,253.28,300.0,251.1236,251.2625,251.1236,251.2526,300.0
2024-06-07 13:10:00,253.28,253.28,253.27,253.28,100.0,251.2526,251.2526,251.2427,251.2526,100.0
2024-06-07 13:15:00,253.33,253.33,253.05,253.21,2527.0,251.3022,251.3022,251.0244,251.1831,2527.0
2024-06-07 13:20:00,253.21,253.38,253.21,253.22,1600.0,251.1831,251.3518,251.1831,251.1931,1600.0
2024-06-07 13:25:00,253.56,253.57,253.34,253.34,2252.0,251.5303,251.5403,251.3121,251.3121,2252.0
2024-06-07 13:30:00,253.22,253.36,253.22,253.36,2474.0,251.1931,251.3319,251.1931,251.3319,2474.0
2024-06-07 13:35:00,253.21,253.27,253.07,253.08,1849.0,251.1831,251.2427,251.0443,251.0542,1849.0
2024-06-07 13:40:00,253.07,253.22,252.98,253.2,1302.0,251.0443,251.1931,250.955,251.1732,1302.0
2024-06-07 13:45:00,253.17,253.2,253.17,253.2,200.0,251.1435,251.1732,251.1435,251.1732,200.0
2024-06-07 13:50:00,253.1,253.34,253.1,253.34,2048.0,251.074,251.3121,251.074,251.3121,2048.0
2024-06-07 13:55:00,253.39,253.41,252.96,253.0,3980.0,251.3617,251.3815,250.9351,250.9748,3980.0
2024-06-07 14:00:00,252.98,252.99,252.7,252.89,22961.0,250.955,250.9649,250.6772,250.8657,22961.0
2024-06-07 14:05:00,252.8,252.8,252.55,252.68,37979.0,250.7764,250.7764,250.5284,250.6574,37979.0
2024-06-07 14:10:00,252.83,252.83,252.82,252.82,248.0,250.8062,250.8062,250.7963,250.7963,248.0
2024-06-07 14:15:00,252.65,253.17,252.65,253.1,7086.0,250.6276,251.1435,250.6276,251.074,7086.0
2024-06-07 14:20:00,253.09,253.53,253.08,253.53,2974.0,251.0641,251.5006,251.0542,251.5006,2974.0
2024-06-07 14:25:00,253.48,253.71,253.38,253.58,2231.0,251.451,251.6791,251.3518,251.5502,2231.0
2024-06-07 14:30:00,253.58,253.58,253.0,253.05,1613.0,251.5502,251.5502,250.9748,251.0244,1613.0
2024-06-07 14:35:00,253.14,253.4,253.13,253.2,1202.0,251.1137,251.3716,251.1038,251.1732,1202.0
2024-06-07 14:40:00,253.3,253.35,253.25,253.27,1850.0,251.2724,251.322,251.2228,251.2427,1850.0
2024-06-07 14:45:00,253.36,253.53,253.33,253.33,718.0,251.3319,251.5006,251.3022,251.3022,718.0
2024-06-07 14:50:00,253.5,253.5,253.17,253.49,4202.0,251.4708,251.4708,251.1435,251.4609,4202.0
2024-06-07 14:55:00,253.36,253.41,253.16,253.28,3734.0,251.3319,251.3815,251.1335,251.2526,3734.0
2024-06-07 15:00:00,253.13,253.13,252.84,253.09,3766.0,251.1038,251.1038,250.8161,251.0641,3766.0
2024-06-07 15:05:00,253.13,253.13,252.95,252.95,2164.0,251.1038,251.1038,250.9252,250.9252,2164.0
2024-06-07 15:10:00,253.05,253.05,252.6,252.62,1248.0,251.0244,251.0244,250.578,250.5979,1248.0
2024-06-07 15:15:00,252.77,252.85,252.65,252.7,1337.0,250.7467,250.826,250.6276,250.6772,1337.0
2024-06-07 15:20:00,252.75,252.91,252.72,252.82,2670.0,250.7268,250.8855,250.6971,250.7963,2670.0
2024-06-07 15:25:00,252.97,253.29,252.96,253.23,5442.0,250.9451,251.2625,250.9351,251.203,5442.0
2024-06-07 15:30:00,253.15,253.27,252.99,253.12,5917.0,251.1236,251.2427,250.9649,251.0939,5917.0
2024-06-07 15:35:00,253.12,253.18,253.01,253.07,3401.0,251.0939,251.1534,250.9847,251.0443,3401.0
2024-06-07 15:40:00,253.06,253.23,253.05,253.09,7878.0,251.0343,251.203,251.0244,251.0641,7878.0
2024-06-07 15:45:00,253.14,253.14,252.98,252.98,6673.0,251.1137,251.1137,250.955,250.955,6673.0
2024-06-07 15:50:00,252.98,253.54,252.9,253.54,14291.0,250.955,251.5105,250.8756,251.5105,14291.0
2024-06-07 15:55:00,253.53,253.62,253.31,253.53,45084.0,251.5006,251.5899,251.2823,251.5006,45084.0
2024-06-10 09:30:00,253.51,253.62,253.12,253.12,7769.0,251.4807,251.5899,251.0939,251.0939,7769.0
2024-06-10 09:35:00,253.58,253.97,252.69,252.69,1025.0,251.5502,251.9371,250.6673,250.6673,1025.0
2024-06-10 09:40:00,253.36,253.36,252.88,252.88,200.0,251.3319,251.3319,250.8558,250.8558,200.0
2024-06-10 09:45:00,252.52,252.64,252.52,252.6,1631.0,250.4987,250.6177,250.4987,250.578,1631.0
2024-06-10 09:50:00,252.83,253.31,252.54,253.04,8331.0,250.8062,251.2823,250.5185,251.0145,8331.0
2024-06-10 09:55:00,253.24,253.36,252.76,252.84,5526.0,251.2129,251.3319,250.7367,250.8161,5526.0
2024-06-10 10:00:00,253.22,253.24,252.77,253.24,4390.0,251.1931,251.2129,250.7467,251.2129,4390.0
2024-06-10 10:05:00,253.25,253.35,253.03,253.2,6332.0,251.2228,251.322,251.0046,251.1732,6332.0
2024-06-10 10:10:00,253.22,253.27,252.82,252.88,33983.0,251.1931,251.2427,250.7963,250.8558,33983.0
2024-06-10 10:15:00,253.0,253.2,252.76,253.05,1382.0,250.9748,251.1732,250.7367,251.0244,1382.0
2024-06-10 10:20:00,252.97,253.29,252.97,253.27,4767.0,250.9451,251.2625,250.9451,251.2427,4767.0
2024-06-10 10:25:00,253.35,253.35,252.97,253.2,2045.0,251.322,251.322,250.9451,251.1732,2045.0
2024-06-10 10:30:00,253.2,253.3,252.98,253.27,3818.0,251.1732,251.2724,250.955,251.2427,3818.0
2024-06-10 10:35:00,253.23,253.3,253.04,253.28,38198.0,251.203,251.2724,251.0145,251.2526,38198.0
2024-06-10 10:40:00,253.19,253.27,253.15,253.26,8751.0,251.1633,251.2427,251.1236,251.2327,8751.0
2024-06-10 10:45:00,253.22,253.38,253.08,253.3,4311.0,251.1931,251.3518,251.0542,251.2724,4311.0
2024-06-10 10:50:00,253.26,253.28,253.18,253.2,6919.0,251.2327,251.2526,251.1534,251.1732,6919.0
2024-06-10 10:55:00,253.23,253.3,252.93,253.27,67232.0,251.203,251.2724,250.9054,251.2427,67232.0
2024-06-10 11:00:00,253.28,253.28,252.22,252.52,12578.0,251.2526,251.2526,250.2011,250.4987,12578.0
2024-06-10 11:05:00,252.58,252.83,252.58,252.69,1224.0,250.5582,250.8062,250.5582,250.6673,1224.0
2024-06-10 11:10:00,252.8,253.31,252.79,253.27,39231.0,250.7764,251.2823,250.7665,251.2427,39231.0
2024-06-10 11:15:00,253.26,253.77,253.2,253.77,3031.0,251.2327,251.7387,251.1732,251.7387,3031.0
2024-06-10 11:20:00,253.86,253.86,253.51,253.52,2785.0,251.8279,251.8279,251.4807,251.4907,2785.0
2024-06-10 11:25:00,253.49,253.65,253.48,253.65,200.0,251.4609,251.6196,251.451,251.6196,200.0
2024-06-10 11:30:00,253.54,253.98,253.54,253.98,1000.0,251.5105,251.947,251.5105,251.947,1000.0
2024-06-10 11:35:00,253.77,253.89,253.62,253.62,300.0,251.7387,251.8577,251.5899,251.5899,300.0
2024-06-10 11:40:00,253.73,253.93,253.73,253.91,700.0,251.699,251.8974,251.699,251.8775,700.0
2024-06-10 11:45:00,253.93,253.93,253.57,253.59,1850.0,251.8974,251.8974,251.5403,251.5601,1850.0
2024-06-10 11:50:00,253.51,253.73,253.46,253.47,2262.0,251.4807,251.699,251.4311,251.4411,2262.0
2024-06-10 11:55:00,253.54,253.83,253.45,253.83,2910.0,251.5105,251.7982,251.4212,251.7982,2910.0
2024-06-10 12:00:00,253.95,253.96,253.87,253.96,300.0,251.9172,251.9271,251.8379,251.9271,300.0
2024-06-10 12:05:00,253.81,253.89,253.76,253.76,535.0,251.7783,251.8577,251.7287,251.7287,535.0
2024-06-10 12:10:00,253.63,253.64,253.5,253.5,1201.0,251.5998,251.6097,251.4708,251.4708,1201.0
2024-06-10 12:15:00,253.59,253.88,253.51,253.51,2969.0,251.5601,251.8478,251.4807,251.4807,2969.0
2024-06-10 12:20:00,253.6,253.66,253.44,253.61,3047.0,251.57,251.6295,251.4113,251.5799,3047.0
2024-06-10 12:25:00,253.63,253.8,253.57,253.57,1400.0,251.5998,251.7684,251.5403,251.5403,1400.0
2024-06-10 12:30:00,253.66,253.69,253.57,253.57,521.0,251.6295,251.6593,251.5403,251.5403,521.0
2024-06-10 12:35:00,253.73,253.98,253.73,253.98,1201.0,251.699,251.947,251.699,251.947,1201.0
2024-06-10 12:40:00,253.88,254.06,253.78,254.06,2166.0,251.8478,252.0263,251.7486,252.0263,2166.0
2024-06-10 12:45:00,253.98,253.98,253.95,253.96,400.0,251.947,251.947,251.9172,251.9271,400.0
2024-06-10 12:50:00,253.95,253.97,253.85,253.96,6063.0,251.9172,251.9371,251.818,251.9271,6063.0
2024-06-10 12:55:00,253.98,253.98,253.87,253.9,1116.0,251.947,251.947,251.8379,251.8676,1116.0
2024-06-10 13:00:00,253.71,253.76,253.56,253.56,787.0,251.6791,251.7287,251.5303,251.5303,787.0
2024-06-10 13:05:00,253.68,253.85,253.68,253.73,1602.0,251.6494,251.818,251.6494,251.699,1602.0
2024-06-10 13:10:00,253.66,253.69,253.59,253.59,563.0,251.6295,251.6593,251.5601,251.5601,563.0
2024-06-10 13:15:00,253.57,253.62,253.5,253.59,1710.0,251.5403,251.5899,251.4708,251.5601,1710.0
2024-06-10 13:20:00,253.65,253.67,253.46,253.51,11033.0,251.6196,251.6395,251.4311,251.4807,11033.0
2024-06-10 13:25:00,253.55,253.58,253.48,253.49,13815.0,251.5204,251.5502,251.451,251.4609,13815.0
2024-06-10 13:30:00,253.5,253.67,253.48,253.66,1650.0,251.4708,251.6395,251.451,251.6295,1650.0
2024-06-10 13:35:00,253.73,254.1,253.73,254.08,1460.0,251.699,252.066,251.699,252.0462,1460.0
2024-06-10 13:40:00,254.05,254.29,254.05,254.29,1300.0,252.0164,252.2545,252.0164,252.2545,1300.0
2024-06-10 13:45:00,254.34,254.58,254.34,254.58,500.0,252.3041,252.5422,252.3041,252.5422,500.0
2024-06-10 13:50:00,254.37,254.4,254.37,254.4,300.0,252.3338,252.3636,252.3338,252.3636,300.0
2024-06-10 13:55:00,254.45,254.49,254.45,254.49,207.0,252.4132,252.4529,252.4132,252.4529,207.0
2024-06-10 14:00:00,254.44,254.53,254.28,254.53,3960.0,252.4033,252.4926,252.2446,252.4926,3960.0
2024-06-10 14:05:00,254.54,254.7,254.52,254.58,1696.0,252.5025,252.6612,252.4826,252.5422,1696.0
2024-06-10 14:10:00,254.67,254.83,254.66,254.79,4061.0,252.6314,252.7902,252.6215,252.7505,4061.0
2024-06-10 14:15:00,254.93,255.01,254.93,254.99,835.0,252.8894,252.9687,252.8894,252.9489,835.0
2024-06-10 14:20:00,255.17,255.19,254.94,255.06,2072.0,253.1274,253.1473,252.8993,253.0183,2072.0
2024-06-10 14:25:00,254.89,254.98,254.87,254.98,1261.0,252.8497,252.939,252.8298,252.939,1261.0
2024-06-10 14:30:00,254.91,255.18,254.9,255.16,9554.0,252.8695,253.1374,252.8596,253.1175,9554.0
2024-06-10 14:35:00,255.24,255.43,254.95,254.95,6173.0,253.1969,253.3854,252.9092,252.9092,6173.0
2024-06-10 14:40:00,255.02,255.02,254.95,254.95,200.0,252.9786,252.9786,252.9092,252.9092,200.0
2024-06-10 14:45:00,254.95,255.29,254.87,255.22,8021.0,252.9092,253.2465,252.8298,253.177,8021.0
2024-06-10 14:50:00,255.22,255.35,255.22,255.35,2854.0,253.177,253.306,253.177,253.306,2854.0
2024-06-10 14:55:00,255.28,255.32,255.01,255.2,2156.0,253.2366,253.2762,252.9687,253.1572,2156.0
2024-06-10 15:00:00,255.13,255.27,255.05,255.12,2341.0,253.0878,253.2266,253.0084,253.0778,2341.0
2024-06-10 15:05:00,255.03,255.22,255.02,255.04,1725.0,252.9886,253.177,252.9786,252.9985,1725.0
2024-06-10 15:10:00,254.97,255.03,254.89,255.03,2871.0,252.929,252.9886,252.8497,252.9886,2871.0
2024-06-10 15:15:00,255.04,255.15,254.82,254.82,3721.0,252.9985,253.1076,252.7802,252.7802,3721.0
2024-06-10 15:20:00,254.86,254.98,254.85,254.88,2117.0,252.8199,252.939,252.81,252.8398,2117.0
2024-06-10 15:25:00,254.88,255.11,254.83,255.04,2321.0,252.8398,253.0679,252.7902,252.9985,2321.0
2024-06-10 15:30:00,255.1,255.13,254.87,255.04,13295.0,253.058,253.0878,252.8298,252.9985,13295.0
2024-06-10 15:35:00,255.06,255.17,255.0,255.02,3055.0,253.0183,253.1274,252.9588,252.9786,3055.0
2024-06-10 15:40:00,254.98,254.99,254.84,254.91,5832.0,252.939,252.9489,252.8001,252.8695,5832.0
2024-06-10 15:45:00,254.92,255.02,254.88,254.9,7447.0,252.8794,252.9786,252.8398,252.8596,7447.0
2024-06-10 15:50:00,254.89,255.1,254.86,255.05,12328.0,252.8497,253.058,252.8199,253.0084,12328.0
2024-06-10 15:55:00,254.87,255.19,254.87,255.14,33704.0,252.8298,253.1473,252.8298,253.0977,33704.0
2024-06-11 09:30:00,254.96,255.17,254.21,255.17,8090.0,252.9191,253.1274,252.1751,253.1274,8090.0
2024-06-11 09:35:00,255.21,255.74,254.69,255.15,6221.0,253.1671,253.6929,252.6513,253.1076,6221.0
2024-06-11 09:40:00,255.38,255.38,254.55,254.98,5993.0,253.3358,253.3358,252.5124,252.939,5993.0
2024-06-11 09:45:00,254.74,254.74,254.15,254.54,3224.0,252.7009,252.7009,252.1156,252.5025,3224.0
2024-06-11 09:50:00,254.07,254.08,253.67,253.68,1281.0,252.0362,252.0462,251.6395,251.6494,1281.0
2024-06-11 09:55:00,253.68,254.03,253.64,254.03,1023.0,251.6494,251.9966,251.6097,251.9966,1023.0
2024-06-11 10:00:00,253.86,254.11,253.54,253.96,1601.0,251.8279,252.0759,251.5105,251.9271,1601.0
2024-06-11 10:05:00,254.15,254.44,254.07,254.43,4087.0,252.1156,252.4033,252.0362,252.3934,4087.0
2024-06-11 10:10:00,254.44,254.65,254.28,254.51,1093.0,252.4033,252.6116,252.2446,252.4727,1093.0
2024-06-11 10:15:00,254.51,254.53,254.37,254.38,1582.0,252.4727,252.4926,252.3338,252.3438,1582.0
2024-06-11 10:20:00,254.31,254.56,254.26,254.42,4529.0,252.2743,252.5223,252.2247,252.3834,4529.0
2024-06-11 10:25:00,254.29,254.65,254.28,254.28,3595.0,252.2545,252.6116,252.2446,252.2446,3595.0
2024-06-11 10:30:00,254.26,254.5,254.18,254.5,1558.0,252.2247,252.4628,252.1454,252.4628,1558.0
2024-06-11 10:35:00,254.51,254.51,254.31,254.51,1266.0,252.4727,252.4727,252.2743,252.4727,1266.0
2024-06-11 10:40:00,254.51,254.6,254.49,254.6,700.0,252.4727,252.562,252.4529,252.562,700.0
2024-06-11 10:45:00,254.6,254.73,254.59,254.73,1303.0,252.562,252.691,252.5521,252.691,1303.0
2024-06-11 10:50:00,254.74,255.0,254.74,255.0,2686.0,252.7009,252.9588,252.7009,252.9588,2686.0
2024-06-11 10:55:00,255.0,255.17,254.96,255.17,3504.0,252.9588,253.1274,252.9191,253.1274,3504.0
2024-06-11 11:00:00,255.26,255.34,255.21,255.34,2826.0,253.2167,253.2961,253.1671,253.2961,2826.0
2024-06-11 11:05:00,255.19,255.23,254.66,255.17,12401.0,253.1473,253.187,252.6215,253.1274,12401.0
2024-06-11 11:10:00,255.17,255.28,254.76,254.96,66017.0,253.1274,253.2366,252.7207,252.9191,66017.0
2024-06-11 11:15:00,254.95,255.19,254.95,255.17,26421.0,252.9092,253.1473,252.9092,253.1274,26421.0
2024-06-11 11:20:00,255.22,255.3,254.83,254.98,3924.0,253.177,253.2564,252.7902,252.939,3924.0
2024-06-11 11:25:00,254.82,255.15,254.82,255.09,16196.0,252.7802,253.1076,252.7802,253.0481,16196.0
2024-06-11 11:30:00,255.1,255.51,255.1,255.44,1222.0,253.058,253.4647,253.058,253.3953,1222.0
2024-06-11 11:35:00,255.44,255.45,255.11,255.11,1916.0,253.3953,253.4052,253.0679,253.0679,1916.0
2024-06-11 11:40:00,255.12,255.12,254.97,255.12,500.0,253.0778,253.0778,252.929,253.0778,500.0
2024-06-11 11:45:00,255.24,255.24,255.02,255.24,2498.0,253.1969,253.1969,252.9786,253.1969,2498.0
2024-06-11 11:50:00,255.18,255.27,255.17,255.17,600.0,253.1374,253.2266,253.1274,253.1274,600.0
2024-06-11 11:55:00,255.15,255.31,255.15,255.29,1200.0,253.1076,253.2663,253.1076,253.2465,1200.0
2024-06-11 12:00:00,255.2,255.2,255.1,255.17,851.0,253.1572,253.1572,253.058,253.1274,851.0
2024-06-11 12:05:00,255.15,255.4,255.07,255.37,2129.0,253.1076,253.3556,253.0282,253.3258,2129.0
2024-06-11 12:10:00,255.34,255.35,255.34,255.34,509.0,253.2961,253.306,253.2961,253.2961,509.0
2024-06-11 12:15:00,255.34,255.53,255.26,255.26,16985.0,253.2961,253.4846,253.2167,253.2167,16985.0
2024-06-11 12:20:00,255.28,255.4,255.27,255.4,669.0,253.2366,253.3556,253.2266,253.3556,669.0
2024-06-11 12:25:00,255.26,255.59,255.26,255.53,3222.0,253.2167,253.5441,253.2167,253.4846,3222.0
2024-06-11 12:30:00,255.54,255.64,255.54,255.59,3164.0,253.4945,253.5937,253.4945,253.5441,3164.0
2024-06-11 12:35:00,255.59,255.7,255.59,255.59,2468.0,253.5441,253.6532,253.5441,253.5441,2468.0
2024-06-11 12:40:00,255.64,255.83,255.63,255.83,3319.0,253.5937,253.7822,253.5838,253.7822,3319.0
2024-06-11 12:45:00,255.85,255.87,255.54,255.64,3033.0,253.802,253.8218,253.4945,253.5937,3033.0
2024-06-11 12:50:00,255.65,255.67,255.57,255.62,4394.0,253.6036,253.6234,253.5242,253.5738,4394.0
2024-06-11 12:55:00,255.65,255.77,255.57,255.75,1956.0,253.6036,253.7226,253.5242,253.7028,1956.0
2024-06-11 13:00:00,255.79,256.01,255.64,255.95,1637.0,253.7425,253.9607,253.5937,253.9012,1637.0
2024-06-11 13:05:00,255.88,255.94,255.81,255.82,1442.0,253.8318,253.8913,253.7623,253.7722,1442.0
2024-06-11 13:10:00,255.83,255.89,255.55,255.65,3371.0,253.7822,253.8417,253.5044,253.6036,3371.0
2024-06-11 13:15:00,255.65,255.86,255.61,255.86,1776.0,253.6036,253.8119,253.5639,253.8119,1776.0
2024-06-11 13:20:00,255.85,255.85,255.62,255.69,1363.0,253.802,253.802,253.5738,253.6433,1363.0
2024-06-11 13:25:00,255.64,255.72,255.64,255.65,500.0,253.5937,253.673,253.5937,253.6036,500.0
2024-06-11 13:30:00,255.78,255.95,255.78,255.85,2501.0,253.7326,253.9012,253.7326,253.802,2501.0
2024-06-11 13:35:00,255.73,255.74,255.68,255.72,1116.0,253.683,253.6929,253.6334,253.673,1116.0
2024-06-11 13:40:00,255.72,255.72,255.56,255.66,4200.0,253.673,253.673,253.5143,253.6135,4200.0
2024-06-11 13:45:00,255.72,255.78,255.72,255.76,921.0,253.673,253.7326,253.673,253.7127,921.0
2024-06-11 13:50:00,255.76,255.83,255.73,255.75,2300.0,253.7127,253.7822,253.683,253.7028,2300.0
2024-06-11 13:55:00,255.78,255.78,255.49,255.55,12685.0,253.7326,253.7326,253.4449,253.5044,12685.0
2024-06-11 14:00:00,255.55,255.72,255.44,255.71,6331.0,253.5044,253.673,253.3953,253.6631,6331.0
2024-06-11 14:05:00,255.71,255.84,255.7,255.81,1081.0,253.6631,253.7921,253.6532,253.7623,1081.0
2024-06-11 14:10:00,255.92,256.3,255.77,256.3,2666.0,253.8714,254.2484,253.7226,254.2484,2666.0
2024-06-11 14:15:00,256.29,256.44,256.29,256.4,1562.0,254.2385,254.3873,254.2385,254.3476,1562.0
2024-06-11 14:20:00,256.42,256.57,256.38,256.57,1761.0,254.3674,254.5162,254.3278,254.5162,1761.0
2024-06-11 14:25:00,256.62,256.69,256.49,256.57,4745.0,254.5658,254.6353,254.4369,254.5162,4745.0
2024-06-11 14:30:00,256.65,256.65,256.32,256.37,10153.0,254.5956,254.5956,254.2682,254.3178,10153.0
2024-06-11 14:35:00,256.37,256.37,255.95,256.09,657.0,254.3178,254.3178,253.9012,254.0401,657.0
2024-06-11 14:40:00,256.0,256.11,255.96,255.97,2275.0,253.9508,254.0599,253.9111,253.921,2275.0
2024-06-11 14:45:00,255.97,256.26,255.94,256.22,1760.0,253.921,254.2087,253.8913,254.169,1760.0
2024-06-11 14:50:00,256.3,256.49,256.18,256.29,2100.0,254.2484,254.4369,254.1294,254.2385,2100.0
2024-06-11 14:55:00,256.28,256.33,255.95,256.16,2449.0,254.2286,254.2782,253.9012,254.1095,2449.0
2024-06-11 15:00:00,256.11,256.35,256.07,256.35,1993.0,254.0599,254.298,254.0202,254.298,1993.0
2024-06-11 15:05:00,256.23,256.52,256.23,256.48,3119.0,254.179,254.4666,254.179,254.427,3119.0
2024-06-11 15:10:00,256.47,256.51,256.31,256.49,2214.0,254.417,254.4567,254.2583,254.4369,2214.0
2024-06-11 15:15:00,256.5,256.74,256.46,256.72,3303.0,254.4468,254.6849,254.4071,254.665,3303.0
2024-06-11 15:20:00,256.66,256.87,256.62,256.77,8626.0,254.6055,254.8138,254.5658,254.7146,8626.0
2024-06-11 15:25:00,256.6,256.74,256.42,256.73,5848.0,254.546,254.6849,254.3674,254.675,5848.0
2024-06-11 15:30:00,256.72,256.98,256.62,256.98,7111.0,254.665,254.923,254.5658,254.923,7111.0
2024-06-11 15:35:00,256.94,256.95,256.69,256.88,12426.0,254.8833,254.8932,254.6353,254.8238,12426.0
2024-06-11 15:40:00,256.89,257.0,256.72,256.91,9812.0,254.8337,254.9428,254.665,254.8535,9812.0
2024-06-11 15:45:00,256.84,256.91,256.27,256.28,12816.0,254.7841,254.8535,254.2186,254.2286,12816.0
2024-06-11 15:50:00,256.23,256.58,256.14,256.51,30465.0,254.179,254.5262,254.0897,254.4567,30465.0
2024-06-11 15:55:00,256.49,256.62,256.04,256.17,53754.0,254.4369,254.5658,253.9905,254.1194,53754.0
2024-06-12 09:30:00,256.77,256.77,253.46,254.43,11439.0,254.7146,254.7146,251.4311,252.3934,11439.0
2024-06-12 09:35:00,255.16,256.45,255.14,256.26,1473.0,253.1175,254.3972,253.0977,254.2087,1473.0
2024-06-12 09:40:00,255.73,256.34,254.84,255.58,2751.0,253.683,254.2881,252.8001,253.5342,2751.0
2024-06-12 09:45:00,255.46,255.85,254.93,255.85,4176.0,253.4151,253.802,252.8894,253.802,4176.0
2024-06-12 09:50:00,255.55,255.98,255.23,255.64,7807.0,253.5044,253.931,253.187,253.5937,7807.0
2024-06-12 09:55:00,255.7,256.86,255.7,256.86,1100.0,253.6532,254.8039,253.6532,254.8039,1100.0
2024-06-12 10:00:00,256.91,256.95,256.61,256.82,2849.0,254.8535,254.8932,254.5559,254.7642,2849.0
2024-06-12 10:05:00,256.94,257.0,256.55,256.95,2528.0,254.8833,254.9428,254.4964,254.8932,2528.0
2024-06-12 10:10:00,256.98,257.23,256.59,256.91,5212.0,254.923,255.171,254.5361,254.8535,5212.0
2024-06-12 10:15:00,257.0,258.0,257.0,258.0,8458.0,254.9428,255.9348,254.9428,255.9348,8458.0
2024-06-12 10:20:00,257.88,258.88,257.87,258.53,3306.0,255.8158,256.8077,255.8058,256.4605,3306.0
2024-06-12 10:25:00,258.6,258.61,258.14,258.31,2360.0,256.53,256.5399,256.0737,256.2423,2360.0
2024-06-12 10:30:00,258.5,258.5,257.86,257.86,2256.0,256.4308,256.4308,255.7959,255.7959,2256.0
2024-06-12 10:35:00,257.93,258.71,257.92,258.69,3200.0,255.8654,256.6391,255.8554,256.6193,3200.0
2024-06-12 10:40:00,258.69,258.71,258.42,258.65,5482.0,256.6193,256.6391,256.3514,256.5796,5482.0
2024-06-12 10:45:00,258.51,258.51,258.3,258.4,4598.0,256.4407,256.4407,256.2324,256.3316,4598.0
2024-06-12 10:50:00,258.22,258.29,258.07,258.16,2735.0,256.153,256.2225,256.0042,256.0935,2735.0
2024-06-12 10:55:00,258.16,258.32,258.08,258.23,1970.0,256.0935,256.2522,256.0142,256.163,1970.0
2024-06-12 11:00:00,258.06,258.06,257.87,257.87,680.0,255.9943,255.9943,255.8058,255.8058,680.0
2024-06-12 11:05:00,257.98,257.98,257.54,257.54,1452.0,255.915,255.915,255.4785,255.4785,1452.0
2024-06-12 11:10:00,257.47,257.62,257.45,257.46,3429.0,255.409,255.5578,255.3892,255.3991,3429.0
2024-06-12 11:15:00,257.43,257.43,257.42,257.42,330.0,255.3694,255.3694,255.3594,255.3594,330.0
2024-06-12 11:20:00,257.4,257.4,257.35,257.36,300.0,255.3396,255.3396,255.29,255.2999,300.0
2024-06-12 11:25:00,257.25,257.42,257.25,257.29,510.0,255.1908,255.3594,255.1908,255.2305,510.0
2024-06-12 11:30:00,257.46,258.03,257.46,258.03,14264.0,255.3991,255.9646,255.3991,255.9646,14264.0
2024-06-12 11:35:00,257.82,258.13,257.8,257.8,5479.0,255.7562,256.0638,255.7364,255.7364,5479.0
2024-06-12 11:40:00,257.8,258.07,257.74,257.74,9214.0,255.7364,256.0042,255.6769,255.6769,9214.0
2024-06-12 11:45:00,257.49,257.56,257.41,257.54,565.0,255.4289,255.4983,255.3495,255.4785,565.0
2024-06-12 11:50:00,257.31,257.53,257.22,257.53,2104.0,255.2503,255.4686,255.161,255.4686,2104.0
2024-06-12 11:55:00,257.63,257.67,257.5,257.5,945.0,255.5678,255.6074,255.4388,255.4388,945.0
2024-06-12 12:00:00,257.38,257.43,257.32,257.33,543.0,255.3198,255.3694,255.2602,255.2702,543.0
2024-06-12 12:05:00,257.38,257.9,257.37,257.88,4789.0,255.3198,255.8356,255.3098,255.8158,4789.0
2024-06-12 12:10:00,257.9,258.24,257.89,258.24,2511.0,255.8356,256.1729,255.8257,256.1729,2511.0
2024-06-12 12:15:00,258.24,258.52,258.23,258.52,1301.0,256.1729,256.4506,256.163,256.4506,1301.0
2024-06-12 12:20:00,258.41,258.51,258.14,258.51,3175.0,256.3415,256.4407,256.0737,256.4407,3175.0
2024-06-12 12:25:00,258.43,258.53,258.41,258.45,2879.0,256.3613,256.4605,256.3415,256.3812,2879.0
2024-06-12 12:30:00,258.44,258.55,258.19,258.31,1938.0,256.3713,256.4804,256.1233,256.2423,1938.0
2024-06-12 12:35:00,258.28,258.28,258.23,258.23,211.0,256.2126,256.2126,256.163,256.163,211.0
2024-06-12 12:40:00,258.4,258.45,258.4,258.45,1165.0,256.3316,256.3812,256.3316,256.3812,1165.0
2024-06-12 12:45:00,258.46,258.48,258.29,258.41,1593.0,256.3911,256.4109,256.2225,256.3415,1593.0
2024-06-12 12:50:00,258.43,258.48,258.39,258.4,901.0,256.3613,256.4109,256.3217,256.3316,901.0
2024-06-12 12:55:00,258.31,258.51,258.31,258.5,1401.0,256.2423,256.4407,256.2423,256.4308,1401.0
2024-06-12 13:00:00,258.5,258.55,257.89,257.89,3037.0,256.4308,256.4804,255.8257,255.8257,3037.0
2024-06-12 13:05:00,257.87,258.22,257.87,258.2,2027.0,255.8058,256.153,255.8058,256.1332,2027.0
2024-06-12 13:10:00,258.25,258.25,258.23,258.25,300.0,256.1828,256.1828,256.163,256.1828,300.0
2024-06-12 13:15:00,257.99,258.13,257.99,258.13,300.0,255.9249,256.0638,255.9249,256.0638,300.0
2024-06-12 13:20:00,258.04,258.27,258.03,258.14,500.0,255.9745,256.2026,255.9646,256.0737,500.0
2024-06-12 13:25:00,258.27,258.37,258.0,258.0,3622.0,256.2026,256.3018,255.9348,255.9348,3622.0
2024-06-12 13:30:00,257.91,258.07,257.91,258.04,464.0,255.8455,256.0042,255.8455,255.9745,464.0
2024-06-12 13:35:00,258.27,258.27,258.27,258.27,100.0,256.2026,256.2026,256.2026,256.2026,100.0
2024-06-12 13:40:00,258.23,258.23,257.97,258.19,624.0,256.163,256.163,255.905,256.1233,624.0
2024-06-12 13:45:00,258.06,258.07,258.01,258.06,300.0,255.9943,256.0042,255.9447,255.9943,300.0
2024-06-12 13:50:00,258.18,258.42,258.05,258.42,2619.0,256.1134,256.3514,255.9844,256.3514,2619.0
2024-06-12 13:55:00,258.36,258.43,258.22,258.43,1611.0,256.2919,256.3613,256.153,256.3613,1611.0
2024-06-12 14:00:00,258.08,258.23,257.2,257.77,3552.0,256.0142,256.163,255.1412,255.7066,3552.0
2024-06-12 14:05:00,257.44,257.86,257.43,257.86,1522.0,255.3793,255.7959,255.3694,255.7959,1522.0
2024-06-12 14:10:00,257.74,257.89,257.61,257.73,1177.0,255.6769,255.8257,255.5479,255.667,1177.0
2024-06-12 14:15:00,257.74,257.98,257.72,257.93,814.0,255.6769,255.915,255.657,255.8654,814.0
2024-06-12 14:20:00,257.79,257.83,257.66,257.8,2293.0,255.7265,255.7662,255.5975,255.7364,2293.0
2024-06-12 14:25:00,257.67,257.69,257.61,257.69,600.0,255.6074,255.6273,255.5479,255.6273,600.0
2024-06-12 14:30:00,257.68,257.92,257.68,257.76,1294.0,255.6174,255.8554,255.6174,255.6967,1294.0
2024-06-12 14:35:00,257.86,258.3,257.71,258.3,4620.0,255.7959,256.2324,255.6471,256.2324,4620.0
2024-06-12 14:40:00,258.18,258.19,257.71,258.15,1821.0,256.1134,256.1233,255.6471,256.0836,1821.0
2024-06-12 14:45:00,258.09,258.28,258.08,258.13,1600.0,256.0241,256.2126,256.0142,256.0638,1600.0
2024-06-12 14:50:00,258.25,258.58,258.24,258.58,2126.0,256.1828,256.5101,256.1729,256.5101,2126.0
2024-06-12 14:55:00,258.63,258.69,258.63,258.64,1800.0,256.5597,256.6193,256.5597,256.5697,1800.0
2024-06-12 15:00:00,258.47,258.9,258.47,258.71,2318.0,256.401,256.8276,256.401,256.6391,2318.0
2024-06-12 15:05:00,258.71,258.95,258.55,258.95,1005.0,256.6391,256.8772,256.4804,256.8772,1005.0
2024-06-12 15:10:00,258.9,258.95,258.76,258.76,1870.0,256.8276,256.8772,256.6887,256.6887,1870.0
2024-06-12 15:15:00,258.86,259.12,258.8,259.11,1688.0,256.7879,257.0458,256.7284,257.0359,1688.0
2024-06-12 15:20:00,258.94,259.3,258.65,258.76,31499.0,256.8673,257.2244,256.5796,256.6887,31499.0
2024-06-12 15:25:00,258.71,258.87,258.48,258.84,12872.0,256.6391,256.7978,256.4109,256.7681,12872.0
2024-06-12 15:30:00,258.69,258.69,258.5,258.64,3206.0,256.6193,256.6193,256.4308,256.5697,3206.0
2024-06-12 15:35:00,258.68,259.0,258.61,258.78,6423.0,256.6093,256.9268,256.5399,256.7085,6423.0
2024-06-12 15:40:00,258.75,258.97,258.71,258.77,5680.0,256.6788,256.897,256.6391,256.6986,5680.0
2024-06-12 15:45:00,258.78,259.08,258.77,259.05,11304.0,256.7085,257.0061,256.6986,256.9764,11304.0
2024-06-12 15:50:00,259.0,259.51,258.96,259.47,14644.0,256.9268,257.4327,256.8871,257.393,14644.0
2024-06-12 15:55:00,259.52,259.55,258.61,258.99,70053.0,257.4426,257.4724,256.5399,256.9169,70053.0
2024-06-13 09:30:00,258.65,258.65,257.99,258.0,9892.0,256.5796,256.5796,255.9249,255.9348,9892.0
2024-06-13 09:35:00,258.45,259.25,258.43,258.82,5000.0,256.3812,257.1748,256.3613,256.7482,5000.0
2024-06-13 09:40:00,259.17,259.54,258.5,259.2,4143.0,257.0954,257.4625,256.4308,257.1252,4143.0
2024-06-13 09:45:00,258.87,259.24,258.66,259.07,3860.0,256.7978,257.1649,256.5895,256.9962,3860.0
2024-06-13 09:50:00,258.95,259.2,258.81,259.0,10006.0,256.8772,257.1252,256.7383,256.9268,10006.0
2024-06-13 09:55:00,259.0,259.33,258.83,258.95,31715.0,256.9268,257.2541,256.7581,256.8772,31715.0
2024-06-13 10:00:00,258.84,258.95,258.58,258.7,12262.0,256.7681,256.8772,256.5101,256.6292,12262.0
2024-06-13 10:05:00,258.56,258.79,258.5,258.64,2807.0,256.4903,256.7185,256.4308,256.5697,2807.0
2024-06-13 10:10:00,258.81,259.23,258.66,259.19,3231.0,256.7383,257.1549,256.5895,257.1153,3231.0
2024-06-13 10:15:00,259.05,259.26,259.0,259.08,3286.0,256.9764,257.1847,256.9268,257.0061,3286.0
2024-06-13 10:20:00,259.09,259.38,259.09,259.25,2511.0,257.0161,257.3037,257.0161,257.1748,2511.0
2024-06-13 10:25:00,259.25,259.26,258.88,258.88,8328.0,257.1748,257.1847,256.8077,256.8077,8328.0
2024-06-13 10:30:00,259.12,259.28,258.91,258.97,11016.0,257.0458,257.2045,256.8375,256.897,11016.0
2024-06-13 10:35:00,258.97,259.11,258.84,259.11,3270.0,256.897,257.0359,256.7681,257.0359,3270.0
2024-06-13 10:40:00,259.04,259.09,258.9,258.95,3264.0,256.9665,257.0161,256.8276,256.8772,3264.0
2024-06-13 10:45:00,259.01,259.07,258.92,259.07,1060.0,256.9367,256.9962,256.8474,256.9962,1060.0
2024-06-13 10:50:00,259.07,259.15,258.9,259.14,8434.0,256.9962,257.0756,256.8276,257.0657,8434.0
2024-06-13 10:55:00,259.09,259.35,259.08,259.21,3502.0,257.0161,257.274,257.0061,257.1351,3502.0
2024-06-13 11:00:00,259.19,259.38,258.77,259.05,21649.0,257.1153,257.3037,256.6986,256.9764,21649.0
2024-06-13 11:05:00,259.01,259.18,259.0,259.1,2182.0,256.9367,257.1053,256.9268,257.026,2182.0
2024-06-13 11:10:00,259.06,259.2,258.81,258.94,58403.0,256.9863,257.1252,256.7383,256.8673,58403.0
2024-06-13 11:15:00,258.79,259.06,258.66,258.98,4087.0,256.7185,256.9863,256.5895,256.9069,4087.0
2024-06-13 11:20:00,258.97,259.19,258.93,259.11,3832.0,256.897,257.1153,256.8573,257.0359,3832.0
2024-06-13 11:25:00,259.22,259.38,259.19,259.22,3020.0,257.145,257.3037,257.1153,257.145,3020.0
2024-06-13 11:30:00,259.34,259.6,259.24,259.29,19428.0,257.2641,257.522,257.1649,257.2145,19428.0
2024-06-13 11:35:00,259.36,259.65,259.31,259.55,8650.0,257.2839,257.5716,257.2343,257.4724,8650.0
2024-06-13 11:40:00,259.58,259.69,259.55,259.63,5631.0,257.5021,257.6113,257.4724,257.5517,5631.0
2024-06-13 11:45:00,259.6,259.63,259.12,259.16,15407.0,257.522,257.5517,257.0458,257.0855,15407.0
2024-06-13 11:50:00,259.12,259.31,259.08,259.28,1923.0,257.0458,257.2343,257.0061,257.2045,1923.0
2024-06-13 11:55:00,259.28,259.28,259.2,259.28,2000.0,257.2045,257.2045,257.1252,257.2045,2000.0
2024-06-13 12:00:00,259.2,259.2,258.82,258.89,3289.0,257.1252,257.1252,256.7482,256.8177,3289.0
2024-06-13 12:05:00,258.88,259.12,258.87,259.12,3594.0,256.8077,257.0458,256.7978,257.0458,3594.0
2024-06-13 12:10:00,259.08,259.16,259.05,259.12,1247.0,257.0061,257.0855,256.9764,257.0458,1247.0
2024-06-13 12:15:00,259.09,259.34,259.05,259.25,2384.0,257.0161,257.2641,256.9764,257.1748,2384.0
2024-06-13 12:20:00,259.36,259.44,259.28,259.38,1603.0,257.2839,257.3633,257.2045,257.3037,1603.0
2024-06-13 12:25:00,259.37,259.5,259.25,259.35,1150.0,257.2938,257.4228,257.1748,257.274,1150.0
2024-06-13 12:30:00,259.47,259.56,259.29,259.56,3010.0,257.393,257.4823,257.2145,257.4823,3010.0
2024-06-13 12:35:00,259.56,259.7,259.46,259.57,6274.0,257.4823,257.6212,257.3831,257.4922,6274.0
2024-06-13 12:40:00,259.53,259.74,259.47,259.69,3184.0,257.4525,257.6609,257.393,257.6113,3184.0
2024-06-13 12:45:00,259.75,259.75,259.52,259.61,4095.0,257.6708,257.6708,257.4426,257.5319,4095.0
2024-06-13 12:50:00,259.6,259.85,259.6,259.82,3555.0,257.522,257.77,257.522,257.7402,3555.0
2024-06-13 12:55:00,259.82,259.98,259.81,259.91,6062.0,257.7402,257.8989,257.7303,257.8295,6062.0
2024-06-13 13:00:00,259.91,260.24,259.88,260.11,11078.0,257.8295,258.1569,257.7997,258.0279,11078.0
2024-06-13 13:05:00,260.09,260.12,260.0,260.09,4636.0,258.0081,258.0378,257.9188,258.0081,4636.0
2024-06-13 13:10:00,260.01,260.01,259.63,259.88,3185.0,257.9287,257.9287,257.5517,257.7997,3185.0
2024-06-13 13:15:00,259.78,259.87,259.65,259.72,941.0,257.7005,257.7898,257.5716,257.641,941.0
2024-06-13 13:20:00,259.69,259.71,259.67,259.7,2171.0,257.6113,257.6311,257.5914,257.6212,2171.0
2024-06-13 13:25:00,259.75,260.09,259.71,259.94,4630.0,257.6708,258.0081,257.6311,257.8593,4630.0
2024-06-13 13:30:00,259.95,260.01,259.81,259.81,1703.0,257.8692,257.9287,257.7303,257.7303,1703.0
2024-06-13 13:35:00,259.81,259.92,259.75,259.92,1313.0,257.7303,257.8394,257.6708,257.8394,1313.0
2024-06-13 13:40:00,259.94,260.37,259.94,260.16,19523.0,257.8593,258.2858,257.8593,258.0775,19523.0
2024-06-13 13:45:00,260.16,260.16,259.9,260.12,8640.0,258.0775,258.0775,257.8196,258.0378,8640.0
2024-06-13 13:50:00,260.13,260.14,260.06,260.06,1407.0,258.0477,258.0577,257.9783,257.9783,1407.0
2024-06-13 13:55:00,259.91,260.03,259.91,260.01,1828.0,257.8295,257.9485,257.8295,257.9287,1828.0
2024-06-13 14:00:00,259.96,260.06,259.92,260.03,3955.0,257.8791,257.9783,257.8394,257.9485,3955.0
2024-06-13 14:05:00,260.03,260.19,260.03,260.17,1700.0,257.9485,258.1073,257.9485,258.0874,1700.0
2024-06-13 14:10:00,260.17,260.23,259.98,259.98,2439.0,258.0874,258.1469,257.8989,257.8989,2439.0
2024-06-13 14:15:00,260.0,260.15,259.66,259.66,18006.0,257.9188,258.0676,257.5815,257.5815,18006.0
2024-06-13 14:20:00,259.65,259.69,259.51,259.59,1994.0,257.5716,257.6113,257.4327,257.5121,1994.0
2024-06-13 14:25:00,259.59,259.68,259.5,259.66,7057.0,257.5121,257.6013,257.4228,257.5815,7057.0
2024-06-13 14:30:00,259.51,259.69,259.4,259.63,1815.0,257.4327,257.6113,257.3236,257.5517,1815.0
2024-06-13 14:35:00,259.53,259.63,259.4,259.42,2862.0,257.4525,257.5517,257.3236,257.3434,2862.0
2024-06-13 14:40:00,259.55,259.9,259.55,259.85,5900.0,257.4724,257.8196,257.4724,257.77,5900.0
2024-06-13 14:45:00,259.85,259.96,259.83,259.83,3947.0,257.77,257.8791,257.7501,257.7501,3947.0
2024-06-13 14:50:00,259.86,260.1,259.81,260.1,4282.0,257.7799,258.018,257.7303,258.018,4282.0
2024-06-13 14:55:00,260.05,260.24,260.05,260.19,3058.0,257.9684,258.1569,257.9684,258.1073,3058.0
2024-06-13 15:00:00,260.18,260.29,260.15,260.25,2649.0,258.0973,258.2065,258.0676,258.1668,2649.0
2024-06-13 15:05:00,260.25,260.26,259.94,259.95,2387.0,258.1668,258.1767,257.8593,257.8692,2387.0
2024-06-13 15:10:00,259.94,260.1,259.94,260.0,2733.0,257.8593,258.018,257.8593,257.9188,2733.0
2024-06-13 15:15:00,259.89,260.04,259.87,259.97,1895.0,257.8097,257.9585,257.7898,257.889,1895.0
2024-06-13 15:20:00,259.99,260.21,259.97,260.12,4646.0,257.9089,258.1271,257.889,258.0378,4646.0
2024-06-13 15:25:00,260.14,260.19,259.95,260.04,3351.0,258.0577,258.1073,257.8692,257.9585,3351.0
2024-06-13 15:30:00,260.0,260.4,260.0,260.37,4039.0,257.9188,258.3156,257.9188,258.2858,4039.0
2024-06-13 15:35:00,260.36,260.85,260.29,260.85,4327.0,258.2759,258.762,258.2065,258.762,4327.0
2024-06-13 15:40:00,260.86,260.97,260.72,260.77,5834.0,258.7719,258.881,258.633,258.6826,5834.0
2024-06-13 15:45:00,260.74,260.94,260.74,260.85,4561.0,258.6529,258.8513,258.6529,258.762,4561.0
2024-06-13 15:50:00,260.83,260.89,260.48,260.6,22538.0,258.7421,258.8017,258.3949,258.514,22538.0
2024-06-13 15:55:00,260.67,261.1,260.57,260.62,64509.0,258.5834,259.01,258.4842,258.5338,64509.0
2024-06-14 09:30:00,261.33,262.5,260.69,262.43,23202.0,259.2381,260.3988,258.6033,260.3293,23202.0
2024-06-14 09:35:00,262.0,262.0,260.56,260.56,1773.0,259.9028,259.9028,258.4743,258.4743,1773.0
2024-06-14 09:40:00,261.11,261.11,261.1,261.1,312.0,259.0199,259.0199,259.01,259.01,312.0
2024-06-14 09:45:00,261.2,261.21,260.84,260.87,1054.0,259.1092,259.1191,258.7521,258.7818,1054.0
2024-06-14 09:50:00,260.69,260.82,260.39,260.44,789.0,258.6033,258.7322,258.3057,258.3553,789.0
2024-06-14 09:55:00,260.53,260.53,259.86,260.01,1709.0,258.4445,258.4445,257.7799,257.9287,1709.0
2024-06-14 10:00:00,258.7,258.7,258.7,258.7,132.0,256.6292,256.6292,256.6292,256.6292,132.0
2024-06-14 10:05:00,258.66,259.0,258.39,258.8,10908.0,256.5895,256.9268,256.3217,256.7284,10908.0
2024-06-14 10:10:00,259.02,259.02,258.65,258.65,3024.0,256.9466,256.9466,256.5796,256.5796,3024.0
2024-06-14 10:15:00,258.53,259.01,258.53,258.85,26033.0,256.4605,256.9367,256.4605,256.778,26033.0
2024-06-14 10:20:00,258.67,259.06,258.51,259.06,4734.0,256.5994,256.9863,256.4407,256.9863,4734.0
2024-06-14 10:25:00,258.95,259.1,258.95,259.07,644.0,256.8772,257.026,256.8772,256.9962,644.0
2024-06-14 10:30:00,258.94,258.94,258.58,258.75,16228.0,256.8673,256.8673,256.5101,256.6788,16228.0
2024-06-14 10:35:00,258.75,258.75,257.82,257.93,2470.0,256.6788,256.6788,255.7562,255.8654,2470.0
2024-06-14 10:40:00,258.1,258.21,257.72,258.08,1700.0,256.034,256.1431,255.657,256.0142,1700.0
2024-06-14 10:45:00,258.06,258.28,257.84,257.85,1956.0,255.9943,256.2126,255.7761,255.786,1956.0
2024-06-14 10:50:00,257.58,257.96,257.58,257.96,3253.0,255.5182,255.8951,255.5182,255.8951,3253.0
2024-06-14 10:55:00,258.0,258.02,257.82,257.89,11484.0,255.9348,255.9546,255.7562,255.8257,11484.0
2024-06-14 11:00:00,258.02,258.02,257.57,257.57,2517.0,255.9546,255.9546,255.5082,255.5082,2517.0
2024-06-14 11:05:00,257.33,257.56,257.33,257.49,562.0,255.2702,255.4983,255.2702,255.4289,562.0
2024-06-14 11:10:00,257.4,257.63,257.4,257.49,500.0,255.3396,255.5678,255.3396,255.4289,500.0
2024-06-14 11:15:00,257.22,257.22,257.22,257.22,100.0,255.161,255.161,255.161,255.161,100.0
2024-06-14 11:20:00,257.32,257.69,257.23,257.69,1425.0,255.2602,255.6273,255.171,255.6273,1425.0
2024-06-14 11:25:00,257.69,257.81,257.69,257.81,690.0,255.6273,255.7463,255.6273,255.7463,690.0
2024-06-14 11:30:00,257.87,257.89,257.79,257.79,2214.0,255.8058,255.8257,255.7265,255.7265,2214.0
2024-06-14 11:35:00,257.85,257.85,257.42,257.43,1800.0,255.786,255.786,255.3594,255.3694,1800.0
2024-06-14 11:40:00,257.39,257.49,257.39,257.42,400.0,255.3297,255.4289,255.3297,255.3594,400.0
2024-06-14 11:45:00,257.41,257.41,257.21,257.31,929.0,255.3495,255.3495,255.1511,255.2503,929.0
2024-06-14 11:50:00,257.2,257.28,257.0,257.0,982.0,255.1412,255.2206,254.9428,254.9428,982.0
2024-06-14 11:55:00,257.12,257.18,257.12,257.14,811.0,255.0618,255.1214,255.0618,255.0817,811.0
2024-06-14 12:00:00,257.22,257.53,257.1,257.18,2240.0,255.161,255.4686,255.042,255.1214,2240.0
2024-06-14 12:05:00,257.21,257.41,257.21,257.41,812.0,255.1511,255.3495,255.1511,255.3495,812.0
2024-06-14 12:10:00,257.55,257.78,257.55,257.78,634.0,255.4884,255.7166,255.4884,255.7166,634.0
2024-06-14 12:15:00,257.78,257.83,257.72,257.72,452.0,255.7166,255.7662,255.657,255.657,452.0
2024-06-14 12:20:00,257.73,258.15,257.72,258.09,909.0,255.667,256.0836,255.657,256.0241,909.0
2024-06-14 12:25:00,258.09,258.09,257.9,257.9,2613.0,256.0241,256.0241,255.8356,255.8356,2613.0
2024-06-14 12:30:00,257.86,258.0,257.75,258.0,977.0,255.7959,255.9348,255.6868,255.9348,977.0
2024-06-14 12:35:00,258.07,258.08,257.96,257.96,300.0,256.0042,256.0142,255.8951,255.8951,300.0
2024-06-14 12:40:00,258.1,258.11,257.93,258.02,337.0,256.034,256.0439,255.8654,255.9546,337.0
2024-06-14 12:45:00,258.11,258.31,258.11,258.31,710.0,256.0439,256.2423,256.0439,256.2423,710.0
2024-06-14 12:50:00,258.29,258.31,258.19,258.22,852.0,256.2225,256.2423,256.1233,256.153,852.0
2024-06-14 12:55:00,258.43,258.45,258.42,258.44,603.0,256.3613,256.3812,256.3514,256.3713,603.0
2024-06-14 13:00:00,258.44,258.48,258.44,258.48,200.0,256.3713,256.4109,256.3713,256.4109,200.0
2024-06-14 13:05:00,258.41,258.57,258.41,258.57,900.0,256.3415,256.5002,256.3415,256.5002,900.0
2024-06-14 13:10:00,258.55,258.55,258.47,258.47,2675.0,256.4804,256.4804,256.401,256.401,2675.0
2024-06-14 13:15:00,258.36,258.36,258.11,258.11,700.0,256.2919,256.2919,256.0439,256.0439,700.0
2024-06-14 13:20:00,258.24,258.47,258.24,258.41,1196.0,256.1729,256.401,256.1729,256.3415,1196.0
2024-06-14 13:25:00,258.39,258.39,258.39,258.39,200.0,256.3217,256.3217,256.3217,256.3217,200.0
2024-06-14 13:30:00,258.22,258.23,257.95,257.95,1201.0,256.153,256.163,255.8852,255.8852,1201.0
2024-06-14 13:35:00,258.04,258.04,257.7,257.93,1073.0,255.9745,255.9745,255.6372,255.8654,1073.0
2024-06-14 13:40:00,257.81,257.86,257.8,257.86,500.0,255.7463,255.7959,255.7364,255.7959,500.0
2024-06-14 13:45:00,257.97,257.98,257.54,257.54,1273.0,255.905,255.915,255.4785,255.4785,1273.0
2024-06-14 13:50:00,257.56,257.63,257.29,257.31,1612.0,255.4983,255.5678,255.2305,255.2503,1612.0
2024-06-14 13:55:00,257.27,257.27,257.04,257.26,1816.0,255.2106,255.2106,254.9825,255.2007,1816.0
2024-06-14 14:00:00,257.22,257.43,257.1,257.34,3785.0,255.161,255.3694,255.042,255.2801,3785.0
2024-06-14 14:05:00,257.43,257.52,257.28,257.28,1537.0,255.3694,255.4586,255.2206,255.2206,1537.0
2024-06-14 14:10:00,257.35,257.37,257.09,257.25,1244.0,255.29,255.3098,255.0321,255.1908,1244.0
2024-06-14 14:15:00,257.18,257.81,257.18,257.81,2784.0,255.1214,255.7463,255.1214,255.7463,2784.0
2024-06-14 14:20:00,257.8,257.8,257.63,257.7,1656.0,255.7364,255.7364,255.5678,255.6372,1656.0
2024-06-14 14:25:00,257.82,257.84,257.64,257.64,1647.0,255.7562,255.7761,255.5777,255.5777,1647.0
2024-06-14 14:30:00,257.75,257.75,257.71,257.73,400.0,255.6868,255.6868,255.6471,255.667,400.0
2024-06-14 14:35:00,257.64,257.64,257.61,257.61,259.0,255.5777,255.5777,255.5479,255.5479,259.0
2024-06-14 14:40:00,257.65,257.67,257.32,257.45,2208.0,255.5876,255.6074,255.2602,255.3892,2208.0
2024-06-14 14:45:00,257.58,257.58,257.32,257.32,672.0,255.5182,255.5182,255.2602,255.2602,672.0
2024-06-14 14:50:00,257.31,257.57,257.23,257.57,2202.0,255.2503,255.5082,255.171,255.5082,2202.0
2024-06-14 14:55:00,257.47,257.47,257.16,257.29,1568.0,255.409,255.409,255.1015,255.2305,1568.0
2024-06-14 15:00:00,257.13,257.3,257.13,257.29,982.0,255.0718,255.2404,255.0718,255.2305,982.0
2024-06-14 15:05:00,257.33,257.57,257.3,257.57,2139.0,255.2702,255.5082,255.2404,255.5082,2139.0
2024-06-14 15:10:00,257.63,257.66,257.4,257.66,1551.0,255.5678,255.5975,255.3396,255.5975,1551.0
2024-06-14 15:15:00,257.57,257.59,257.52,257.53,889.0,255.5082,255.5281,255.4586,255.4686,889.0
2024-06-14 15:20:00,257.64,257.82,257.64,257.72,2269.0,255.5777,255.7562,255.5777,255.657,2269.0
2024-06-14 15:25:00,257.73,257.88,257.72,257.88,2007.0,255.667,255.8158,255.657,255.8158,2007.0
2024-06-14 15:30:00,257.88,258.08,257.84,258.05,1838.0,255.8158,256.0142,255.7761,255.9844,1838.0
2024-06-14 15:35:00,258.09,258.16,258.07,258.11,2852.0,256.0241,256.0935,256.0042,256.0439,2852.0
2024-06-14 15:40:00,258.09,258.37,258.01,258.05,6550.0,256.0241,256.3018,255.9447,255.9844,6550.0
2024-06-14 15:45:00,258.08,258.2,257.9,257.91,3054.0,256.0142,256.1332,255.8356,255.8455,3054.0
2024-06-14 15:50:00,257.91,258.14,257.9,257.98,8379.0,255.8455,256.0737,255.8356,255.915,8379.0
2024-06-14 15:55:00,258.07,258.31,257.98,258.06,33583.0,256.0042,256.2423,255.915,255.9943,33583.0
2024-06-17 09:30:00,257.64,259.31,257.28,259.31,6891.0,255.5777,257.2343,255.2206,257.2343,6891.0
2024-06-17 09:35:00,258.7,259.14,258.24,258.94,1117.0,256.6292,257.0657,256.1729,256.8673,1117.0
2024-06-17 09:40:00,258.41,259.25,258.38,259.19,3684.0,256.3415,257.1748,256.3117,257.1153,3684.0
2024-06-17 09:45:00,259.25,259.43,258.97,258.98,1368.0,257.1748,257.3533,256.897,256.9069,1368.0
2024-06-17 09:50:00,259.01,259.02,258.79,258.79,200.0,256.9367,256.9466,256.7185,256.7185,200.0
2024-06-17 09:55:00,258.57,258.62,258.56,258.56,577.0,256.5002,256.5498,256.4903,256.4903,577.0
2024-06-17 10:00:00,258.28,259.15,258.22,258.69,3200.0,256.2126,257.0756,256.153,256.6193,3200.0
2024-06-17 10:05:00,259.01,259.92,259.0,259.79,3596.0,256.9367,257.8394,256.9268,257.7105,3596.0
2024-06-17 10:10:00,259.96,259.96,259.47,259.63,3742.0,257.8791,257.8791,257.393,257.5517,3742.0
2024-06-17 10:15:00,259.57,259.85,259.57,259.82,1454.0,257.4922,257.77,257.4922,257.7402,1454.0
2024-06-17 10:20:00,259.83,259.83,259.55,259.66,1998.0,257.7501,257.7501,257.4724,257.5815,1998.0
2024-06-17 10:25:00,259.69,259.76,259.56,259.76,3266.0,257.6113,257.6807,257.4823,257.6807,3266.0
2024-06-17 10:30:00,259.75,259.75,259.03,259.13,1857.0,257.6708,257.6708,256.9565,257.0557,1857.0
2024-06-17 10:35:00,259.04,259.13,258.72,258.72,1797.0,256.9665,257.0557,256.649,256.649,1797.0
2024-06-17 10:40:00,258.62,259.46,258.62,259.46,1493.0,256.5498,257.3831,256.5498,257.3831,1493.0
2024-06-17 10:45:00,259.22,259.49,259.17,259.49,1005.0,257.145,257.4129,257.0954,257.4129,1005.0
2024-06-17 10:50:00,259.59,259.67,259.52,259.67,300.0,257.5121,257.5914,257.4426,257.5914,300.0
2024-06-17 10:55:00,259.4,259.56,259.2,259.2,4236.0,257.3236,257.4823,257.1252,257.1252,4236.0
2024-06-17 11:00:00,259.16,259.42,259.14,259.3,7628.0,257.0855,257.3434,257.0657,257.2244,7628.0
2024-06-17 11:05:00,259.6,259.73,259.54,259.6,1379.0,257.522,257.6509,257.4625,257.522,1379.0
2024-06-17 11:10:00,259.79,259.79,259.63,259.63,683.0,257.7105,257.7105,257.5517,257.5517,683.0
2024-06-17 11:15:00,259.57,259.71,259.57,259.65,1099.0,257.4922,257.6311,257.4922,257.5716,1099.0
2024-06-17 11:20:00,259.65,259.74,259.56,259.65,5388.0,257.5716,257.6609,257.4823,257.5716,5388.0
2024-06-17 11:25:00,259.54,259.76,259.47,259.63,3819.0,257.4625,257.6807,257.393,257.5517,3819.0
2024-06-17 11:30:00,259.63,259.64,259.3,259.3,1400.0,257.5517,257.5617,257.2244,257.2244,1400.0
2024-06-17 11:35:00,259.37,259.45,259.33,259.34,2278.0,257.2938,257.3732,257.2541,257.2641,2278.0
2024-06-17 11:40:00,259.34,259.53,259.24,259.4,2698.0,257.2641,257.4525,257.1649,257.3236,2698.0
2024-06-17 11:45:00,259.4,259.41,259.37,259.4,1000.0,257.3236,257.3335,257.2938,257.3236,1000.0
2024-06-17 11:50:00,259.42,259.78,259.41,259.78,3427.0,257.3434,257.7005,257.3335,257.7005,3427.0
2024-06-17 11:55:00,259.78,260.08,259.73,259.8,1631.0,257.7005,257.9981,257.6509,257.7204,1631.0
2024-06-17 12:00:00,259.81,259.81,259.69,259.69,900.0,257.7303,257.7303,257.6113,257.6113,900.0
2024-06-17 12:05:00,259.68,259.75,259.27,259.51,7219.0,257.6013,257.6708,257.1946,257.4327,7219.0
2024-06-17 12:10:00,259.56,259.56,259.48,259.54,400.0,257.4823,257.4823,257.4029,257.4625,400.0
2024-06-17 12:15:00,259.5,259.69,259.5,259.64,2086.0,257.4228,257.6113,257.4228,257.5617,2086.0
2024-06-17 12:20:00,259.71,259.91,259.59,259.9,1746.0,257.6311,257.8295,257.5121,257.8196,1746.0
2024-06-17 12:25:00,259.91,260.11,259.9,260.11,1215.0,257.8295,258.0279,257.8196,258.0279,1215.0
2024-06-17 12:30:00,260.19,260.32,260.11,260.32,1696.0,258.1073,258.2362,258.0279,258.2362,1696.0
2024-06-17 12:35:00,260.2,260.21,260.09,260.13,1605.0,258.1172,258.1271,258.0081,258.0477,1605.0
2024-06-17 12:40:00,260.23,260.23,260.07,260.08,1733.0,258.1469,258.1469,257.9882,257.9981,1733.0
2024-06-17 12:45:00,260.08,260.51,260.08,260.37,4119.0,257.9981,258.4247,257.9981,258.2858,4119.0
2024-06-17 12:50:00,260.58,260.67,260.49,260.49,1100.0,258.4941,258.5834,258.4049,258.4049,1100.0
2024-06-17 12:55:00,260.5,260.54,260.48,260.54,721.0,258.4148,258.4545,258.3949,258.4545,721.0
2024-06-17 13:00:00,260.54,260.64,260.46,260.64,964.0,258.4545,258.5537,258.3751,258.5537,964.0
2024-06-17 13:05:00,260.76,260.78,260.6,260.78,1220.0,258.6727,258.6925,258.514,258.6925,1220.0
2024-06-17 13:10:00,260.8,260.8,260.79,260.79,300.0,258.7124,258.7124,258.7025,258.7025,300.0
2024-06-17 13:15:00,260.86,261.13,260.86,261.13,1268.0,258.7719,259.0397,258.7719,259.0397,1268.0
2024-06-17 13:20:00,261.25,261.25,261.13,261.16,1335.0,259.1588,259.1588,259.0397,259.0695,1335.0
2024-06-17 13:25:00,261.16,261.16,260.94,260.94,1110.0,259.0695,259.0695,258.8513,258.8513,1110.0
2024-06-17 13:30:00,261.06,261.28,261.06,261.25,933.0,258.9703,259.1885,258.9703,259.1588,933.0
2024-06-17 13:35:00,261.31,261.33,261.22,261.29,1335.0,259.2183,259.2381,259.129,259.1985,1335.0
2024-06-17 13:40:00,261.29,261.3,261.15,261.17,1300.0,259.1985,259.2084,259.0596,259.0794,1300.0
2024-06-17 13:45:00,261.06,261.06,261.01,261.01,300.0,258.9703,258.9703,258.9207,258.9207,300.0
2024-06-17 13:50:00,260.97,261.08,260.81,260.92,2346.0,258.881,258.9901,258.7223,258.8314,2346.0
2024-06-17 13:55:00,260.96,261.16,260.77,261.16,9038.0,258.8711,259.0695,258.6826,259.0695,9038.0
2024-06-17 14:00:00,261.14,261.28,261.14,261.21,1034.0,259.0497,259.1885,259.0497,259.1191,1034.0
2024-06-17 14:05:00,261.28,261.64,261.28,261.58,2000.0,259.1885,259.5457,259.1885,259.4861,2000.0
2024-06-17 14:10:00,261.48,261.62,261.37,261.38,3477.0,259.3869,259.5258,259.2778,259.2877,3477.0
2024-06-17 14:15:00,261.36,261.63,261.31,261.6,1823.0,259.2679,259.5357,259.2183,259.506,1823.0
2024-06-17 14:20:00,261.64,261.87,261.64,261.87,4076.0,259.5457,259.7738,259.5457,259.7738,4076.0
2024-06-17 14:25:00,261.81,262.05,261.81,261.92,2027.0,259.7143,259.9524,259.7143,259.8234,2027.0
2024-06-17 14:30:00,261.84,262.06,261.84,262.05,2236.0,259.7441,259.9623,259.7441,259.9524,2236.0
2024-06-17 14:35:00,262.13,262.16,262.0,262.01,2345.0,260.0317,260.0615,259.9028,259.9127,2345.0
2024-06-17 14:40:00,262.01,262.02,261.88,261.95,4084.0,259.9127,259.9226,259.7837,259.8532,4084.0
2024-06-17 14:45:00,261.81,261.88,261.73,261.81,2945.0,259.7143,259.7837,259.6349,259.7143,2945.0
2024-06-17 14:50:00,261.81,261.86,261.7,261.77,3597.0,259.7143,259.7639,259.6052,259.6746,3597.0
2024-06-17 14:55:00,261.75,261.79,261.67,261.79,1539.0,259.6548,259.6945,259.5754,259.6945,1539.0
2024-06-17 15:00:00,261.8,261.92,261.77,261.82,3001.0,259.7044,259.8234,259.6746,259.7242,3001.0
2024-06-17 15:05:00,261.82,261.83,261.72,261.75,1370.0,259.7242,259.7341,259.625,259.6548,1370.0
2024-06-17 15:10:00,261.8,262.0,261.79,261.97,4695.0,259.7044,259.9028,259.6945,259.873,4695.0
2024-06-17 15:15:00,261.88,262.0,261.75,262.0,2947.0,259.7837,259.9028,259.6548,259.9028,2947.0
2024-06-17 15:20:00,262.02,262.04,261.78,262.0,4042.0,259.9226,259.9425,259.6845,259.9028,4042.0
2024-06-17 15:25:00,261.99,262.18,261.92,262.17,5480.0,259.8929,260.0813,259.8234,260.0714,5480.0
2024-06-17 15:30:00,262.19,262.19,261.98,262.0,6425.0,260.0913,260.0913,259.8829,259.9028,6425.0
2024-06-17 15:35:00,261.93,261.93,261.67,261.69,4586.0,259.8333,259.8333,259.5754,259.5953,4586.0
2024-06-17 15:40:00,261.77,262.23,261.65,261.69,6468.0,259.6746,260.1309,259.5556,259.5953,6468.0
2024-06-17 15:45:00,261.66,261.88,261.56,261.63,11306.0,259.5655,259.7837,259.4663,259.5357,11306.0
2024-06-17 15:50:00,261.63,261.68,261.13,261.32,19892.0,259.5357,259.5853,259.0397,259.2282,19892.0
2024-06-17 15:55:00,261.24,261.28,260.89,261.17,67645.0,259.1489,259.1885,258.8017,259.0794,67645.0
2024-06-18 09:30:00,260.78,261.99,260.67,260.89,25017.0,258.6925,259.8929,258.5834,258.8017,25017.0
2024-06-18 09:35:00,261.37,262.0,261.07,261.99,5436.0,259.2778,259.9028,258.9802,259.8929,5436.0
2024-06-18 09:40:00,262.69,262.95,262.26,262.44,3280.0,260.5872,260.8452,260.1607,260.3393,3280.0
2024-06-18 09:45:00,262.38,262.5,261.68,261.68,9006.0,260.2797,260.3988,259.5853,259.5853,9006.0
2024-06-18 09:50:00,262.11,262.11,261.32,261.51,3945.0,260.0119,260.0119,259.2282,259.4167,3945.0
2024-06-18 09:55:00,261.53,261.54,261.17,261.3,4730.0,259.4365,259.4465,259.0794,259.2084,4730.0
2024-06-18 10:00:00,261.38,261.68,261.3,261.6,1700.0,259.2877,259.5853,259.2084,259.506,1700.0
2024-06-18 10:05:00,261.65,261.65,260.94,261.42,5099.0,259.5556,259.5556,258.8513,259.3274,5099.0
2024-06-18 10:10:00,261.45,261.59,261.31,261.44,2800.0,259.3572,259.4961,259.2183,259.3473,2800.0
2024-06-18 10:15:00,261.44,261.81,261.43,261.66,2494.0,259.3473,259.7143,259.3373,259.5655,2494.0
2024-06-18 10:20:00,261.81,262.14,261.45,261.49,4940.0,259.7143,260.0417,259.3572,259.3969,4940.0
2024-06-18 10:25:00,261.46,261.62,261.39,261.46,3401.0,259.3671,259.5258,259.2977,259.3671,3401.0
2024-06-18 10:30:00,261.44,261.73,261.43,261.73,2451.0,259.3473,259.6349,259.3373,259.6349,2451.0
2024-06-18 10:35:00,261.75,261.86,261.35,261.57,3368.0,259.6548,259.7639,259.258,259.4762,3368.0
2024-06-18 10:40:00,261.59,261.88,261.59,261.87,4556.0,259.4961,259.7837,259.4961,259.7738,4556.0
2024-06-18 10:45:00,261.88,262.0,261.87,261.92,1691.0,259.7837,259.9028,259.7738,259.8234,1691.0
2024-06-18 10:50:00,261.92,261.92,261.7,261.81,1000.0,259.8234,259.8234,259.6052,259.7143,1000.0
2024-06-18 10:55:00,261.8,261.88,261.7,261.81,1357.0,259.7044,259.7837,259.6052,259.7143,1357.0
2024-06-18 11:00:00,261.81,261.83,261.72,261.82,2100.0,259.7143,259.7341,259.625,259.7242,2100.0
2024-06-18 11:05:00,261.92,262.27,261.92,262.27,2995.0,259.8234,260.1706,259.8234,260.1706,2995.0
2024-06-18 11:10:00,262.21,262.54,262.2,262.51,2408.0,260.1111,260.4385,260.1012,260.4087,2408.0
2024-06-18 11:15:00,262.61,262.61,262.41,262.58,1891.0,260.5079,260.5079,260.3095,260.4781,1891.0
2024-06-18 11:20:00,262.61,262.61,262.2,262.34,7866.0,260.5079,260.5079,260.1012,260.2401,7866.0
2024-06-18 11:25:00,262.35,262.54,262.33,262.54,2839.0,260.25,260.4385,260.2301,260.4385,2839.0
2024-06-18 11:30:00,262.44,262.84,262.44,262.84,3316.0,260.3393,260.736,260.3393,260.736,3316.0
2024-06-18 11:35:00,262.79,262.79,262.54,262.54,1605.0,260.6864,260.6864,260.4385,260.4385,1605.0
2024-06-18 11:40:00,262.61,262.71,262.6,262.67,1100.0,260.5079,260.6071,260.498,260.5674,1100.0
2024-06-18 11:45:00,262.67,263.0,262.67,262.86,11482.0,260.5674,260.8948,260.5674,260.7559,11482.0
2024-06-18 11:50:00,262.87,263.06,262.87,263.02,5048.0,260.7658,260.9543,260.7658,260.9146,5048.0
2024-06-18 11:55:00,263.06,263.17,263.05,263.17,3467.0,260.9543,261.0634,260.9444,261.0634,3467.0
2024-06-18 12:00:00,263.21,263.35,263.2,263.28,2199.0,261.1031,261.242,261.0932,261.1725,2199.0
2024-06-18 12:05:00,263.21,263.42,262.81,263.41,4628.0,261.1031,261.3114,260.7063,261.3015,4628.0
2024-06-18 12:10:00,263.23,263.61,263.23,263.61,1549.0,261.1229,261.4999,261.1229,261.4999,1549.0
2024-06-18 12:15:00,263.54,263.65,263.43,263.53,1289.0,261.4304,261.5396,261.3213,261.4205,1289.0
2024-06-18 12:20:00,263.54,263.63,263.49,263.49,3171.0,261.4304,261.5197,261.3808,261.3808,3171.0
2024-06-18 12:25:00,263.49,263.58,263.41,263.49,1070.0,261.3808,261.4701,261.3015,261.3808,1070.0
2024-06-18 12:30:00,263.48,263.6,263.4,263.6,2815.0,261.3709,261.49,261.2916,261.49,2815.0
2024-06-18 12:35:00,263.6,263.73,263.59,263.71,1714.0,261.49,261.6189,261.48,261.5991,1714.0
2024-06-18 12:40:00,263.71,263.73,263.57,263.68,1705.0,261.5991,261.6189,261.4602,261.5693,1705.0
2024-06-18 12:45:00,263.67,263.88,263.66,263.88,2175.0,261.5594,261.7677,261.5495,261.7677,2175.0
2024-06-18 12:50:00,263.95,264.17,263.81,263.97,5273.0,261.8372,262.0554,261.6983,261.857,5273.0
2024-06-18 12:55:00,263.98,264.07,263.97,263.97,800.0,261.8669,261.9562,261.857,261.857,800.0
2024-06-18 13:00:00,264.03,264.03,263.89,263.9,2936.0,261.9165,261.9165,261.7776,261.7876,2936.0
2024-06-18 13:05:00,264.04,264.11,263.96,264.0,4960.0,261.9264,261.9959,261.8471,261.8868,4960.0
2024-06-18 13:10:00,264.09,264.26,263.99,264.17,6735.0,261.976,262.1447,261.8768,262.0554,6735.0
2024-06-18 13:15:00,264.17,264.17,263.98,264.1,3158.0,262.0554,262.0554,261.8669,261.986,3158.0
2024-06-18 13:20:00,264.0,264.12,263.95,263.97,4535.0,261.8868,262.0058,261.8372,261.857,4535.0
2024-06-18 13:25:00,264.04,264.05,263.57,263.59,3809.0,261.9264,261.9364,261.4602,261.48,3809.0
2024-06-18 13:30:00,263.58,263.92,263.38,263.79,17833.0,261.4701,261.8074,261.2717,261.6784,17833.0
2024-06-18 13:35:00,263.78,263.92,263.6,263.6,4225.0,261.6685,261.8074,261.49,261.49,4225.0
2024-06-18 13:40:00,263.49,263.72,263.47,263.58,2782.0,261.3808,261.609,261.361,261.4701,2782.0
2024-06-18 13:45:00,263.56,263.74,263.49,263.5,4522.0,261.4503,261.6288,261.3808,261.3908,4522.0
2024-06-18 13:50:00,263.5,263.61,263.3,263.51,14257.0,261.3908,261.4999,261.1924,261.4007,14257.0
2024-06-18 13:55:00,263.55,263.76,263.52,263.53,9173.0,261.4404,261.6487,261.4106,261.4205,9173.0
2024-06-18 14:00:00,263.43,263.48,262.79,263.03,6471.0,261.3213,261.3709,260.6864,260.9245,6471.0
2024-06-18 14:05:00,263.0,263.0,262.94,262.96,1831.0,260.8948,260.8948,260.8352,260.8551,1831.0
2024-06-18 14:10:00,262.89,262.95,262.38,262.56,8067.0,260.7856,260.8452,260.2797,260.4583,8067.0
2024-06-18 14:15:00,262.56,262.72,262.38,262.67,4202.0,260.4583,260.617,260.2797,260.5674,4202.0
2024-06-18 14:20:00,262.67,262.9,262.65,262.79,4128.0,260.5674,260.7956,260.5476,260.6864,4128.0
2024-06-18 14:25:00,262.94,262.94,262.49,262.55,4792.0,260.8352,260.8352,260.3889,260.4484,4792.0
2024-06-18 14:30:00,262.55,262.63,262.48,262.53,2072.0,260.4484,260.5277,260.3789,260.4285,2072.0
2024-06-18 14:35:00,262.53,262.6,262.33,262.38,2150.0,260.4285,260.498,260.2301,260.2797,2150.0
2024-06-18 14:40:00,262.48,262.61,262.41,262.61,2803.0,260.3789,260.5079,260.3095,260.5079,2803.0
2024-06-18 14:45:00,262.61,262.62,262.39,262.39,2454.0,260.5079,260.5178,260.2897,260.2897,2454.0
2024-06-18 14:50:00,262.44,262.45,262.35,262.36,2036.0,260.3393,260.3492,260.25,260.2599,2036.0
2024-06-18 14:55:00,262.29,262.47,262.26,262.47,2896.0,260.1905,260.369,260.1607,260.369,2896.0
2024-06-18 15:00:00,262.46,262.7,262.46,262.7,4851.0,260.3591,260.5972,260.3591,260.5972,4851.0
2024-06-18 15:05:00,262.63,262.72,262.22,262.34,4827.0,260.5277,260.617,260.121,260.2401,4827.0
2024-06-18 15:10:00,262.28,262.38,262.21,262.38,2326.0,260.1805,260.2797,260.1111,260.2797,2326.0
2024-06-18 15:15:00,262.39,262.47,262.24,262.24,1014.0,260.2897,260.369,260.1409,260.1409,1014.0
2024-06-18 15:20:00,262.23,262.29,262.15,262.2,1400.0,260.1309,260.1905,260.0516,260.1012,1400.0
2024-06-18 15:25:00,262.15,262.28,262.13,262.14,7846.0,260.0516,260.1805,260.0317,260.0417,7846.0
2024-06-18 15:30:00,262.16,262.29,262.06,262.18,8673.0,260.0615,260.1905,259.9623,260.0813,8673.0
2024-06-18 15:35:00,262.18,262.43,262.1,262.1,2769.0,260.0813,260.3293,260.002,260.002,2769.0
2024-06-18 15:40:00,262.12,262.42,262.07,262.18,5566.0,260.0218,260.3194,259.9722,260.0813,5566.0
2024-06-18 15:45:00,262.15,262.41,262.01,262.09,13190.0,260.0516,260.3095,259.9127,259.9921,13190.0
2024-06-18 15:50:00,262.06,262.11,261.65,261.82,27576.0,259.9623,260.0119,259.5556,259.7242,27576.0
2024-06-18 15:55:00,261.74,261.93,261.33,261.88,68334.0,259.6449,259.8333,259.2381,259.7837,68334.0
2024-06-20 09:30:00,261.48,262.09,261.48,262.06,10459.0,259.3869,259.9921,259.3869,259.9623,10459.0
2024-06-20 09:35:00,262.31,262.36,262.29,262.35,420.0,260.2103,260.2599,260.1905,260.25,420.0
2024-06-20 09:40:00,262.3,262.74,262.18,262.37,6378.0,260.2004,260.6368,260.0813,260.2698,6378.0
2024-06-20 09:45:00,262.3,262.46,262.29,262.46,2077.0,260.2004,260.3591,260.1905,260.3591,2077.0
2024-06-20 09:50:00,262.55,262.55,262.3,262.3,900.0,260.4484,260.4484,260.2004,260.2004,900.0
2024-06-20 09:55:00,262.05,262.33,262.05,262.33,2490.0,259.9524,260.2301,259.9524,260.2301,2490.0
2024-06-20 10:00:00,262.23,262.6,262.22,262.46,1991.0,260.1309,260.498,260.121,260.3591,1991.0
2024-06-20 10:05:00,262.47,262.57,262.3,262.56,845.0,260.369,260.4682,260.2004,260.4583,845.0
2024-06-20 10:10:00,262.41,262.58,262.3,262.36,1154.0,260.3095,260.4781,260.2004,260.2599,1154.0
2024-06-20 10:15:00,262.25,262.84,262.24,262.81,3642.0,260.1508,260.736,260.1409,260.7063,3642.0
2024-06-20 10:20:00,262.81,262.81,262.28,262.39,2876.0,260.7063,260.7063,260.1805,260.2897,2876.0
2024-06-20 10:25:00,262.37,262.74,262.37,262.63,2591.0,260.2698,260.6368,260.2698,260.5277,2591.0
2024-06-20 10:30:00,262.54,263.01,262.54,262.84,2560.0,260.4385,260.9047,260.4385,260.736,2560.0
2024-06-20 10:35:00,262.7,262.7,262.64,262.64,500.0,260.5972,260.5972,260.5376,260.5376,500.0
2024-06-20 10:40:00,262.55,262.55,262.25,262.28,3011.0,260.4484,260.4484,260.1508,260.1805,3011.0
2024-06-20 10:45:00,262.28,262.4,262.25,262.4,600.0,260.1805,260.2996,260.1508,260.2996,600.0
2024-06-20 10:50:00,262.48,262.49,262.4,262.49,950.0,260.3789,260.3889,260.2996,260.3889,950.0
2024-06-20 10:55:00,262.49,263.05,262.48,262.86,11824.0,260.3889,260.9444,260.3789,260.7559,11824.0
2024-06-20 11:00:00,262.76,262.84,262.72,262.83,1110.0,260.6567,260.736,260.617,260.7261,1110.0
2024-06-20 11:05:00,262.91,262.95,262.72,262.79,2227.0,260.8055,260.8452,260.617,260.6864,2227.0
2024-06-20 11:10:00,262.69,262.86,262.5,262.78,2401.0,260.5872,260.7559,260.3988,260.6765,2401.0
2024-06-20 11:15:00,262.8,262.81,262.5,262.5,2200.0,260.6964,260.7063,260.3988,260.3988,2200.0
2024-06-20 11:20:00,262.4,262.73,262.4,262.67,3767.0,260.2996,260.6269,260.2996,260.5674,3767.0
2024-06-20 11:25:00,262.55,262.69,262.48,262.68,2376.0,260.4484,260.5872,260.3789,260.5773,2376.0
2024-06-20 11:30:00,262.71,262.77,262.7,262.77,800.0,260.6071,260.6666,260.5972,260.6666,800.0
2024-06-20 11:35:00,262.7,262.71,262.6,262.6,765.0,260.5972,260.6071,260.498,260.498,765.0
2024-06-20 11:40:00,262.66,262.76,262.65,262.69,1630.0,260.5575,260.6567,260.5476,260.5872,1630.0
2024-06-20 11:45:00,262.71,262.71,262.7,262.71,100.0,260.6071,260.6071,260.5972,260.6071,100.0
2024-06-20 11:50:00,262.71,262.77,262.59,262.59,1077.0,260.6071,260.6666,260.4881,260.4881,1077.0
2024-06-20 11:55:00,262.59,262.59,262.47,262.49,2166.0,260.4881,260.4881,260.369,260.3889,2166.0
2024-06-20 12:00:00,262.5,262.67,262.48,262.56,12758.0,260.3988,260.5674,260.3789,260.4583,12758.0
2024-06-20 12:05:00,262.5,262.7,262.34,262.68,15481.0,260.3988,260.5972,260.2401,260.5773,15481.0
2024-06-20 12:10:00,262.74,262.74,262.73,262.73,300.0,260.6368,260.6368,260.6269,260.6269,300.0
2024-06-20 12:15:00,262.71,262.83,262.71,262.76,706.0,260.6071,260.7261,260.6071,260.6567,706.0
2024-06-20 12:20:00,262.89,263.07,262.8,262.8,3566.0,260.7856,260.9642,260.6964,260.6964,3566.0
2024-06-20 12:25:00,262.79,262.91,262.78,262.86,1103.0,260.6864,260.8055,260.6765,260.7559,1103.0
2024-06-20 12:30:00,263.0,263.32,262.98,263.04,2672.0,260.8948,261.2122,260.8749,260.9344,2672.0
2024-06-20 12:35:00,262.99,263.16,262.95,263.02,1151.0,260.8848,261.0535,260.8452,260.9146,1151.0
2024-06-20 12:40:00,263.07,263.28,263.07,263.19,500.0,260.9642,261.1725,260.9642,261.0832,500.0
2024-06-20 12:45:00,263.09,263.13,263.02,263.11,1109.0,260.984,261.0237,260.9146,261.0039,1109.0
2024-06-20 12:50:00,263.15,263.18,263.03,263.03,1028.0,261.0436,261.0733,260.9245,260.9245,1028.0
2024-06-20 12:55:00,262.99,263.17,262.98,262.99,1847.0,260.8848,261.0634,260.8749,260.8848,1847.0
2024-06-20 13:00:00,263.01,263.22,263.01,263.22,800.0,260.9047,261.113,260.9047,261.113,800.0
2024-06-20 13:05:00,263.28,263.39,262.94,262.98,5810.0,261.1725,261.2816,260.8352,260.8749,5810.0
2024-06-20 13:10:00,263.0,263.18,263.0,263.18,2119.0,260.8948,261.0733,260.8948,261.0733,2119.0
2024-06-20 13:15:00,263.28,263.28,263.27,263.28,100.0,261.1725,261.1725,261.1626,261.1725,100.0
2024-06-20 13:20:00,263.2,263.3,263.18,263.29,896.0,261.0932,261.1924,261.0733,261.1824,896.0
2024-06-20 13:25:00,263.2,263.47,263.17,263.44,3018.0,261.0932,261.361,261.0634,261.3312,3018.0
2024-06-20 13:30:00,263.49,263.56,263.38,263.4,1500.0,261.3808,261.4503,261.2717,261.2916,1500.0
2024-06-20 13:35:00,263.62,263.63,263.34,263.37,4560.0,261.5098,261.5197,261.232,261.2618,4560.0
2024-06-20 13:40:00,263.51,263.71,263.42,263.71,1200.0,261.4007,261.5991,261.3114,261.5991,1200.0
2024-06-20 13:45:00,263.55,263.64,263.49,263.54,3491.0,261.4404,261.5296,261.3808,261.4304,3491.0
2024-06-20 13:50:00,263.6,263.69,263.5,263.69,3188.0,261.49,261.5792,261.3908,261.5792,3188.0
2024-06-20 13:55:00,263.71,263.86,263.71,263.74,1558.0,261.5991,261.7479,261.5991,261.6288,1558.0
2024-06-20 14:00:00,263.81,263.95,263.73,263.91,2600.0,261.6983,261.8372,261.6189,261.7975,2600.0
2024-06-20 14:05:00,263.84,263.91,263.73,263.73,789.0,261.728,261.7975,261.6189,261.6189,789.0
2024-06-20 14:10:00,263.76,263.78,263.69,263.69,1408.0,261.6487,261.6685,261.5792,261.5792,1408.0
2024-06-20 14:15:00,263.86,263.96,263.76,263.96,1151.0,261.7479,261.8471,261.6487,261.8471,1151.0
2024-06-20 14:20:00,263.76,263.76,263.7,263.74,659.0,261.6487,261.6487,261.5892,261.6288,659.0
2024-06-20 14:25:00,263.79,263.86,263.71,263.71,906.0,261.6784,261.7479,261.5991,261.5991,906.0
2024-06-20 14:30:00,263.8,263.9,263.76,263.9,3303.0,261.6884,261.7876,261.6487,261.7876,3303.0
2024-06-20 14:35:00,263.99,264.05,263.98,264.0,2823.0,261.8768,261.9364,261.8669,261.8868,2823.0
2024-06-20 14:40:00,264.08,264.23,264.08,264.23,3240.0,261.9661,262.1149,261.9661,262.1149,3240.0
2024-06-20 14:45:00,264.17,264.35,264.17,264.35,1944.0,262.0554,262.234,262.0554,262.234,1944.0
2024-06-20 14:50:00,264.29,264.3,264.0,264.16,3242.0,262.1744,262.1844,261.8868,262.0455,3242.0
2024-06-20 14:55:00,264.4,264.59,264.33,264.59,2137.0,262.2836,262.472,262.2141,262.472,2137.0
2024-06-20 15:00:00,264.46,264.49,264.09,264.2,6335.0,262.3431,262.3728,261.976,262.0852,6335.0
2024-06-20 15:05:00,264.16,264.16,264.08,264.12,1891.0,262.0455,262.0455,261.9661,262.0058,1891.0
2024-06-20 15:10:00,264.12,264.22,264.06,264.19,2144.0,262.0058,262.105,261.9463,262.0752,2144.0
2024-06-20 15:15:00,264.32,264.42,264.25,264.37,2400.0,262.2042,262.3034,262.1348,262.2538,2400.0
2024-06-20 15:20:00,264.36,264.45,264.31,264.31,4035.0,262.2439,262.3332,262.1943,262.1943,4035.0
2024-06-20 15:25:00,264.3,264.52,264.19,264.5,3880.0,262.1844,262.4026,262.0752,262.3828,3880.0
2024-06-20 15:30:00,264.46,264.46,264.03,264.03,3636.0,262.3431,262.3431,261.9165,261.9165,3636.0
2024-06-20 15:35:00,264.19,264.2,263.96,264.2,7720.0,262.0752,262.0852,261.8471,262.0852,7720.0
2024-06-20 15:40:00,264.15,264.21,263.89,263.97,8653.0,262.0356,262.0951,261.7776,261.857,8653.0
2024-06-20 15:45:00,264.0,264.19,263.94,264.0,11307.0,261.8868,262.0752,261.8272,261.8868,11307.0
2024-06-20 15:50:00,263.93,264.66,263.87,264.63,13894.0,261.8173,262.5415,261.7578,262.5117,13894.0
2024-06-20 15:55:00,264.58,264.7,264.22,264.67,42520.0,262.4621,262.5812,262.105,262.5514,42520.0
2024-06-21 09:30:00,264.9,264.9,264.9,264.9,162833.0,262.7796,262.7796,262.7796,262.7796,162833.0
2024-06-21 09:35:00,264.12,264.89,264.12,264.89,200.0,262.0058,262.7696,262.0058,262.7696,200.0
2024-06-21 09:40:00,264.17,264.26,263.14,263.15,4408.0,262.0554,262.1447,261.0336,261.0436,4408.0
2024-06-21 09:45:00,263.36,264.21,263.36,264.21,1856.0,261.2519,262.0951,261.2519,262.0951,1856.0
2024-06-21 09:50:00,263.92,264.24,263.92,264.24,646.0,261.8074,262.1248,261.8074,262.1248,646.0
2024-06-21 09:55:00,264.19,264.37,264.19,264.19,600.0,262.0752,262.2538,262.0752,262.0752,600.0
2024-06-21 10:00:00,264.32,264.32,263.29,263.56,6953.0,262.2042,262.2042,261.1824,261.4503,6953.0
2024-06-21 10:05:00,263.75,263.91,263.5,263.69,4187.0,261.6388,261.7975,261.3908,261.5792,4187.0
2024-06-21 10:10:00,263.75,263.98,263.75,263.86,805.0,261.6388,261.8669,261.6388,261.7479,805.0
2024-06-21 10:15:00,263.78,263.88,263.64,263.74,3283.0,261.6685,261.7677,261.5296,261.6288,3283.0
2024-06-21 10:20:00,263.78,264.2,263.77,264.13,2336.0,261.6685,262.0852,261.6586,262.0157,2336.0
2024-06-21 10:25:00,264.06,264.06,263.86,263.86,454.0,261.9463,261.9463,261.7479,261.7479,454.0
2024-06-21 10:30:00,263.99,264.13,263.53,263.53,1600.0,261.8768,262.0157,261.4205,261.4205,1600.0
2024-06-21 10:35:00,263.64,263.79,263.48,263.56,2606.0,261.5296,261.6784,261.3709,261.4503,2606.0
2024-06-21 10:40:00,263.82,263.88,263.69,263.71,2315.0,261.7082,261.7677,261.5792,261.5991,2315.0
2024-06-21 10:45:00,263.62,263.85,263.62,263.85,3346.0,261.5098,261.738,261.5098,261.738,3346.0
2024-06-21 10:50:00,263.63,263.85,263.63,263.85,3116.0,261.5197,261.738,261.5197,261.738,3116.0
2024-06-21 10:55:00,263.83,263.96,263.73,263.73,2654.0,261.7181,261.8471,261.6189,261.6189,2654.0
2024-06-21 11:00:00,263.73,264.15,263.73,264.03,2404.0,261.6189,262.0356,261.6189,261.9165,2404.0
2024-06-21 11:05:00,263.91,264.03,263.78,263.96,2640.0,261.7975,261.9165,261.6685,261.8471,2640.0
2024-06-21 11:10:00,264.08,264.08,263.78,263.86,7112.0,261.9661,261.9661,261.6685,261.7479,7112.0
2024-06-21 11:15:00,263.81,263.87,263.79,263.85,1490.0,261.6983,261.7578,261.6784,261.738,1490.0
2024-06-21 11:20:00,263.85,263.85,263.65,263.69,2834.0,261.738,261.738,261.5396,261.5792,2834.0
2024-06-21 11:25:00,263.61,263.61,263.32,263.32,2003.0,261.4999,261.4999,261.2122,261.2122,2003.0
2024-06-21 11:30:00,263.35,263.35,263.12,263.3,1603.0,261.242,261.242,261.0138,261.1924,1603.0
2024-06-21 11:35:00,263.43,263.67,263.32,263.35,5535.0,261.3213,261.5594,261.2122,261.242,5535.0
2024-06-21 11:40:00,263.34,263.34,263.21,263.31,2690.0,261.232,261.232,261.1031,261.2023,2690.0
2024-06-21 11:45:00,263.23,263.32,262.72,262.98,3561.0,261.1229,261.2122,260.617,260.8749,3561.0
2024-06-21 11:50:00,263.04,263.04,262.86,263.03,1587.0,260.9344,260.9344,260.7559,260.9245,1587.0
2024-06-21 11:55:00,262.99,263.27,262.98,263.07,1275.0,260.8848,261.1626,260.8749,260.9642,1275.0
2024-06-21 12:00:00,263.43,263.43,263.24,263.25,1605.0,261.3213,261.3213,261.1328,261.1428,1605.0
2024-06-21 12:05:00,263.24,263.4,263.12,263.38,1609.0,261.1328,261.2916,261.0138,261.2717,1609.0
2024-06-21 12:10:00,263.34,263.41,263.2,263.3,2077.0,261.232,261.3015,261.0932,261.1924,2077.0
2024-06-21 12:15:00,263.3,263.38,263.19,263.19,2888.0,261.1924,261.2717,261.0832,261.0832,2888.0
2024-06-21 12:20:00,263.21,263.21,263.11,263.12,1818.0,261.1031,261.1031,261.0039,261.0138,1818.0
2024-06-21 12:25:00,263.12,263.27,263.12,263.26,2211.0,261.0138,261.1626,261.0138,261.1527,2211.0
2024-06-21 12:30:00,263.35,263.39,263.17,263.39,700.0,261.242,261.2816,261.0634,261.2816,700.0
2024-06-21 12:35:00,263.42,263.45,263.39,263.45,824.0,261.3114,261.3412,261.2816,261.3412,824.0
2024-06-21 12:40:00,263.55,263.65,263.51,263.62,967.0,261.4404,261.5396,261.4007,261.5098,967.0
2024-06-21 12:45:00,263.7,263.7,263.55,263.63,1616.0,261.5892,261.5892,261.4404,261.5197,1616.0
2024-06-21 12:50:00,263.6,263.93,263.53,263.8,2332.0,261.49,261.8173,261.4205,261.6884,2332.0
2024-06-21 12:55:00,263.81,263.87,263.61,263.65,3279.0,261.6983,261.7578,261.4999,261.5396,3279.0
2024-06-21 13:00:00,263.66,263.66,263.54,263.54,1194.0,261.5495,261.5495,261.4304,261.4304,1194.0
2024-06-21 13:05:00,263.61,263.65,263.61,263.63,813.0,261.4999,261.5396,261.4999,261.5197,813.0
2024-06-21 13:10:00,263.65,263.78,263.57,263.74,1468.0,261.5396,261.6685,261.4602,261.6288,1468.0
2024-06-21 13:15:00,263.74,263.92,263.73,263.86,8335.0,261.6288,261.8074,261.6189,261.7479,8335.0
2024-06-21 13:20:00,263.86,263.86,263.69,263.7,2400.0,261.7479,261.7479,261.5792,261.5892,2400.0
2024-06-21 13:25:00,263.7,263.7,263.68,263.68,438.0,261.5892,261.5892,261.5693,261.5693,438.0
2024-06-21 13:30:00,263.7,263.73,263.56,263.56,2588.0,261.5892,261.6189,261.4503,261.4503,2588.0
2024-06-21 13:35:00,263.69,263.89,263.63,263.88,5113.0,261.5792,261.7776,261.5197,261.7677,5113.0
2024-06-21 13:40:00,263.85,263.97,263.4,263.46,14178.0,261.738,261.857,261.2916,261.3511,14178.0
2024-06-21 13:45:00,263.46,263.59,263.44,263.49,3857.0,261.3511,261.48,261.3312,261.3808,3857.0
2024-06-21 13:50:00,263.48,263.75,263.39,263.74,2078.0,261.3709,261.6388,261.2816,261.6288,2078.0
2024-06-21 13:55:00,263.84,263.84,263.4,263.5,2704.0,261.728,261.728,261.2916,261.3908,2704.0
2024-06-21 14:00:00,263.5,263.51,263.34,263.37,3226.0,261.3908,261.4007,261.232,261.2618,3226.0
2024-06-21 14:05:00,263.44,263.62,263.38,263.48,2763.0,261.3312,261.5098,261.2717,261.3709,2763.0
2024-06-21 14:10:00,263.47,263.67,263.47,263.66,3590.0,261.361,261.5594,261.361,261.5495,3590.0
2024-06-21 14:15:00,263.73,263.94,263.64,263.92,3125.0,261.6189,261.8272,261.5296,261.8074,3125.0
2024-06-21 14:20:00,264.02,264.04,263.88,263.94,4237.0,261.9066,261.9264,261.7677,261.8272,4237.0
2024-06-21 14:25:00,263.95,264.1,263.92,264.07,2721.0,261.8372,261.986,261.8074,261.9562,2721.0
2024-06-21 14:30:00,264.02,264.21,263.88,263.96,4866.0,261.9066,262.0951,261.7677,261.8471,4866.0
2024-06-21 14:35:00,263.97,264.04,263.81,263.96,3417.0,261.857,261.9264,261.6983,261.8471,3417.0
2024-06-21 14:40:00,263.95,264.03,263.76,263.85,7019.0,261.8372,261.9165,261.6487,261.738,7019.0
2024-06-21 14:45:00,263.87,263.87,263.79,263.79,1913.0,261.7578,261.7578,261.6784,261.6784,1913.0
2024-06-21 14:50:00,263.85,264.1,263.77,263.99,5960.0,261.738,261.986,261.6586,261.8768,5960.0
2024-06-21 14:55:00,264.04,264.08,263.66,263.78,2286.0,261.9264,261.9661,261.5495,261.6685,2286.0
2024-06-21 15:00:00,263.66,263.98,263.63,263.98,2535.0,261.5495,261.8669,261.5197,261.8669,2535.0
2024-06-21 15:05:00,263.88,264.12,263.87,263.91,5486.0,261.7677,262.0058,261.7578,261.7975,5486.0
2024-06-21 15:10:00,263.88,264.08,263.75,263.81,3725.0,261.7677,261.9661,261.6388,261.6983,3725.0
2024-06-21 15:15:00,263.81,263.82,263.58,263.66,15229.0,261.6983,261.7082,261.4701,261.5495,15229.0
2024-06-21 15:20:00,263.59,263.82,263.59,263.75,26399.0,261.48,261.7082,261.48,261.6388,26399.0
2024-06-21 15:25:00,263.78,263.96,263.6,263.86,11465.0,261.6685,261.8471,261.49,261.7479,11465.0
2024-06-21 15:30:00,263.81,264.09,263.77,263.94,6939.0,261.6983,261.976,261.6586,261.8272,6939.0
2024-06-21 15:35:00,264.01,264.01,263.78,263.82,12124.0,261.8967,261.8967,261.6685,261.7082,12124.0
2024-06-21 15:40:00,263.82,264.23,263.76,264.03,15509.0,261.7082,262.1149,261.6487,261.9165,15509.0
2024-06-21 15:45:00,264.04,264.5,263.91,264.2,13364.0,261.9264,262.3828,261.7975,262.0852,13364.0
2024-06-21 15:50:00,264.19,264.57,264.0,264.36,22272.0,262.0752,262.4522,261.8868,262.2439,22272.0
2024-06-21 15:55:00,264.36,264.69,264.27,264.56,71136.0,262.2439,262.5712,262.1546,262.4423,71136.0
2024-06-24 09:30:00,264.8,264.8,262.78,263.0,8211.0,262.6804,262.6804,260.6765,260.8948,8211.0
2024-06-24 09:35:00,262.92,263.57,262.27,263.56,6429.0,260.8154,261.4602,260.1706,261.4503,6429.0
2024-06-24 09:40:00,264.07,264.5,263.66,264.12,2512.0,261.9562,262.3828,261.5495,262.0058,2512.0
2024-06-24 09:45:00,264.49,264.49,263.24,263.8,1735.0,262.3728,262.3728,261.1328,261.6884,1735.0
2024-06-24 09:50:00,264.15,264.28,263.67,264.12,1350.0,262.0356,262.1645,261.5594,262.0058,1350.0
2024-06-24 09:55:00,264.31,264.4,263.99,264.3,4716.0,262.1943,262.2836,261.8768,262.1844,4716.0
2024-06-24 10:00:00,264.3,264.42,263.66,264.06,8257.0,262.1844,262.3034,261.5495,261.9463,8257.0
2024-06-24 10:05:00,264.06,264.23,263.96,264.02,4271.0,261.9463,262.1149,261.8471,261.9066,4271.0
2024-06-24 10:10:00,264.05,264.2,263.94,263.95,3215.0,261.9364,262.0852,261.8272,261.8372,3215.0
2024-06-24 10:15:00,264.06,264.47,263.83,264.47,24294.0,261.9463,262.353,261.7181,262.353,24294.0
2024-06-24 10:20:00,264.48,264.61,264.4,264.44,4816.0,262.3629,262.4919,262.2836,262.3232,4816.0
2024-06-24 10:25:00,264.41,264.62,264.27,264.27,5085.0,262.2935,262.5018,262.1546,262.1546,5085.0
2024-06-24 10:30:00,264.31,264.55,264.31,264.47,5601.0,262.1943,262.4324,262.1943,262.353,5601.0
2024-06-24 10:35:00,264.5,264.74,264.38,264.64,6722.0,262.3828,262.6208,262.2637,262.5216,6722.0
2024-06-24 10:40:00,264.64,265.38,264.59,265.26,17960.0,262.5216,263.2557,262.472,263.1367,17960.0
2024-06-24 10:45:00,265.26,265.28,264.57,264.82,8606.0,263.1367,263.1565,262.4522,262.7002,8606.0
2024-06-24 10:50:00,264.98,264.98,264.59,264.8,4819.0,262.8589,262.8589,262.472,262.6804,4819.0
2024-06-24 10:55:00,264.69,265.0,264.69,264.77,4406.0,262.5712,262.8788,262.5712,262.6506,4406.0
2024-06-24 11:00:00,264.78,264.78,264.43,264.46,2082.0,262.6605,262.6605,262.3133,262.3431,2082.0
2024-06-24 11:05:00,264.46,264.64,264.26,264.32,1611.0,262.3431,262.5216,262.1447,262.2042,1611.0
2024-06-24 11:10:00,264.19,264.48,264.17,264.39,2778.0,262.0752,262.3629,262.0554,262.2736,2778.0
2024-06-24 11:15:00,264.6,264.6,264.25,264.54,3100.0,262.482,262.482,262.1348,262.4224,3100.0
2024-06-24 11:20:00,264.57,264.8,264.47,264.8,2142.0,262.4522,262.6804,262.353,262.6804,2142.0
2024-06-24 11:25:00,264.62,265.14,264.62,265.03,10408.0,262.5018,263.0176,262.5018,262.9085,10408.0
2024-06-24 11:30:00,264.85,265.21,264.85,265.21,3806.0,262.73,263.0871,262.73,263.0871,3806.0
2024-06-24 11:35:00,265.2,265.35,265.2,265.35,1526.0,263.0772,263.226,263.0772,263.226,1526.0
2024-06-24 11:40:00,265.38,265.67,265.38,265.67,812.0,263.2557,263.5434,263.2557,263.5434,812.0
2024-06-24 11:45:00,265.2,265.42,265.11,265.31,1993.0,263.0772,263.2954,262.9879,263.1863,1993.0
2024-06-24 11:50:00,265.24,265.57,265.13,265.57,2534.0,263.1168,263.4442,263.0077,263.4442,2534.0
2024-06-24 11:55:00,265.54,265.66,265.47,265.54,1583.0,263.4144,263.5335,263.345,263.4144,1583.0
2024-06-24 12:00:00,265.41,265.46,265.2,265.3,1800.0,263.2855,263.3351,263.0772,263.1764,1800.0
2024-06-24 12:05:00,265.18,265.37,265.18,265.29,2611.0,263.0573,263.2458,263.0573,263.1664,2611.0
2024-06-24 12:10:00,265.41,265.41,265.2,265.21,1859.0,263.2855,263.2855,263.0772,263.0871,1859.0
2024-06-24 12:15:00,265.21,265.34,265.18,265.21,2213.0,263.0871,263.216,263.0573,263.0871,2213.0
2024-06-24 12:20:00,265.19,265.3,265.07,265.15,2176.0,263.0672,263.1764,262.9482,263.0276,2176.0
2024-06-24 12:25:00,265.15,265.29,265.14,265.29,3458.0,263.0276,263.1664,263.0176,263.1664,3458.0
2024-06-24 12:30:00,265.22,265.3,265.18,265.2,1701.0,263.097,263.1764,263.0573,263.0772,1701.0
2024-06-24 12:35:00,265.2,265.3,265.13,265.24,1139.0,263.0772,263.1764,263.0077,263.1168,1139.0
2024-06-24 12:40:00,265.24,265.48,265.24,265.48,1500.0,263.1168,263.3549,263.1168,263.3549,1500.0
2024-06-24 12:45:00,265.48,265.49,265.47,265.49,800.0,263.3549,263.3648,263.345,263.3648,800.0
2024-06-24 12:50:00,265.48,265.67,265.36,265.61,5647.0,263.3549,263.5434,263.2359,263.4839,5647.0
2024-06-24 12:55:00,265.61,265.75,265.59,265.59,2447.0,263.4839,263.6228,263.464,263.464,2447.0
2024-06-24 13:00:00,265.6,265.72,265.58,265.72,2203.0,263.474,263.593,263.4541,263.593,2203.0
2024-06-24 13:05:00,265.72,265.73,265.45,265.47,3204.0,263.593,263.6029,263.3252,263.345,3204.0
2024-06-24 13:10:00,265.56,265.66,265.56,265.65,600.0,263.4343,263.5335,263.4343,263.5236,600.0
2024-06-24 13:15:00,265.58,265.66,265.5,265.63,2044.0,263.4541,263.5335,263.3748,263.5037,2044.0
2024-06-24 13:20:00,265.63,265.74,265.57,265.57,2223.0,263.5037,263.6128,263.4442,263.4442,2223.0
2024-06-24 13:25:00,265.6,265.72,265.6,265.71,1500.0,263.474,263.593,263.474,263.5831,1500.0
2024-06-24 13:30:00,265.72,265.72,265.56,265.63,1341.0,263.593,263.593,263.4343,263.5037,1341.0
2024-06-24 13:35:00,265.61,265.76,265.59,265.6,3239.0,263.4839,263.6327,263.464,263.474,3239.0
2024-06-24 13:40:00,265.6,265.94,265.6,265.78,2592.0,263.474,263.8112,263.474,263.6525,2592.0
2024-06-24 13:45:00,265.77,265.77,265.51,265.66,29880.0,263.6426,263.6426,263.3847,263.5335,29880.0
2024-06-24 13:50:00,265.66,265.82,265.49,265.82,5237.0,263.5335,263.6922,263.3648,263.6922,5237.0
2024-06-24 13:55:00,265.8,265.88,265.59,265.84,3334.0,263.6724,263.7517,263.464,263.712,3334.0
2024-06-24 14:00:00,265.73,265.73,265.59,265.65,6196.0,263.6029,263.6029,263.464,263.5236,6196.0
2024-06-24 14:05:00,265.65,265.76,265.64,265.67,3742.0,263.5236,263.6327,263.5136,263.5434,3742.0
2024-06-24 14:10:00,265.69,265.72,265.55,265.65,2696.0,263.5632,263.593,263.4244,263.5236,2696.0
2024-06-24 14:15:00,265.65,265.83,265.64,265.75,5282.0,263.5236,263.7021,263.5136,263.6228,5282.0
2024-06-24 14:20:00,265.77,265.88,265.72,265.74,3183.0,263.6426,263.7517,263.593,263.6128,3183.0
2024-06-24 14:25:00,265.83,265.83,265.36,265.5,4199.0,263.7021,263.7021,263.2359,263.3748,4199.0
2024-06-24 14:30:00,265.66,265.91,265.58,265.91,4306.0,263.5335,263.7815,263.4541,263.7815,4306.0
2024-06-24 14:35:00,265.96,266.0,265.85,265.96,2338.0,263.8311,263.8708,263.722,263.8311,2338.0
2024-06-24 14:40:00,265.94,266.28,265.94,266.09,6704.0,263.8112,264.1485,263.8112,263.96,6704.0
2024-06-24 14:45:00,266.06,266.07,265.86,265.88,12855.0,263.9303,263.9402,263.7319,263.7517,12855.0
2024-06-24 14:50:00,266.0,266.09,265.94,266.09,4186.0,263.8708,263.96,263.8112,263.96,4186.0
2024-06-24 14:55:00,266.09,266.18,265.89,265.96,2488.0,263.96,264.0493,263.7616,263.8311,2488.0
2024-06-24 15:00:00,265.97,266.14,265.76,265.76,4562.0,263.841,264.0096,263.6327,263.6327,4562.0
2024-06-24 15:05:00,265.65,265.81,265.41,265.47,3167.0,263.5236,263.6823,263.2855,263.345,3167.0
2024-06-24 15:10:00,265.47,265.5,265.3,265.5,4749.0,263.345,263.3748,263.1764,263.3748,4749.0
2024-06-24 15:15:00,265.5,265.51,265.41,265.41,4642.0,263.3748,263.3847,263.2855,263.2855,4642.0
2024-06-24 15:20:00,265.41,265.41,265.08,265.15,20807.0,263.2855,263.2855,262.9581,263.0276,20807.0
2024-06-24 15:25:00,265.15,265.26,265.13,265.18,6094.0,263.0276,263.1367,263.0077,263.0573,6094.0
2024-06-24 15:30:00,265.11,265.15,264.74,264.81,4554.0,262.9879,263.0276,262.6208,262.6903,4554.0
2024-06-24 15:35:00,264.75,264.98,264.58,264.79,12211.0,262.6308,262.8589,262.4621,262.6704,12211.0
2024-06-24 15:40:00,264.88,265.1,264.82,264.99,9547.0,262.7597,262.978,262.7002,262.8688,9547.0
2024-06-24 15:45:00,264.99,265.25,264.91,265.17,12807.0,262.8688,263.1268,262.7895,263.0474,12807.0
2024-06-24 15:50:00,265.22,265.56,265.13,265.4,14208.0,263.097,263.4343,263.0077,263.2756,14208.0
2024-06-24 15:55:00,265.42,265.47,264.97,265.12,67531.0,263.2954,263.345,262.849,262.9978,67531.0
2024-06-25 09:30:00,264.84,266.39,264.05,265.59,74554.0,262.72,264.2576,261.9364,263.464,74554.0
2024-06-25 09:35:00,265.23,265.23,264.21,264.22,27027.0,263.1069,263.1069,262.0951,262.105,27027.0
2024-06-25 09:40:00,264.26,264.27,263.09,263.21,53875.0,262.1447,262.1546,260.984,261.1031,53875.0
2024-06-25 09:45:00,264.25,264.25,263.87,263.87,38902.0,262.1348,262.1348,261.7578,261.7578,38902.0
2024-06-25 09:50:00,264.34,264.35,263.56,263.68,12331.0,262.224,262.234,261.4503,261.5693,12331.0
2024-06-25 09:55:00,263.95,264.18,263.61,263.96,8741.0,261.8372,262.0653,261.4999,261.8471,8741.0
2024-06-25 10:00:00,264.29,264.47,263.7,263.95,4134.0,262.1744,262.353,261.5892,261.8372,4134.0
2024-06-25 10:05:00,263.8,264.01,263.26,263.53,19110.0,261.6884,261.8967,261.1527,261.4205,19110.0
2024-06-25 10:10:00,263.63,263.65,262.31,262.51,35732.0,261.5197,261.5396,260.2103,260.4087,35732.0
2024-06-25 10:15:00,262.53,263.07,261.75,262.37,4608.0,260.4285,260.9642,259.6548,260.2698,4608.0
2024-06-25 10:20:00,262.43,262.65,262.38,262.64,1208.0,260.3293,260.5476,260.2797,260.5376,1208.0
2024-06-25 10:25:00,262.35,262.42,261.3,261.41,24332.0,260.25,260.3194,259.2084,259.3175,24332.0
2024-06-25 10:30:00,261.41,261.6,260.81,261.25,15469.0,259.3175,259.506,258.7223,259.1588,15469.0
2024-06-25 10:35:00,261.32,261.99,261.14,261.88,11583.0,259.2282,259.8929,259.0497,259.7837,11583.0
2024-06-25 10:40:00,261.99,262.47,261.94,262.0,3722.0,259.8929,260.369,259.8433,259.9028,3722.0
2024-06-25 10:45:00,262.26,262.26,261.8,261.99,8601.0,260.1607,260.1607,259.7044,259.8929,8601.0
2024-06-25 10:50:00,261.98,261.98,261.4,261.4,7331.0,259.8829,259.8829,259.3076,259.3076,7331.0
2024-06-25 10:55:00,261.36,261.8,261.3,261.55,3496.0,259.2679,259.7044,259.2084,259.4564,3496.0
2024-06-25 11:00:00,261.62,261.64,261.15,261.22,4880.0,259.5258,259.5457,259.0596,259.129,4880.0
2024-06-25 11:05:00,261.25,261.5,260.89,261.34,7676.0,259.1588,259.4068,258.8017,259.2481,7676.0
2024-06-25 11:10:00,261.19,261.58,261.19,261.49,3844.0,259.0993,259.4861,259.0993,259.3969,3844.0
2024-06-25 11:15:00,261.49,262.0,261.38,261.96,3833.0,259.3969,259.9028,259.2877,259.8631,3833.0
2024-06-25 11:20:00,261.96,262.06,261.86,261.96,3050.0,259.8631,259.9623,259.7639,259.8631,3050.0
2024-06-25 11:25:00,261.95,261.95,261.61,261.66,3889.0,259.8532,259.8532,259.5159,259.5655,3889.0
2024-06-25 11:30:00,261.6,261.89,261.43,261.89,7610.0,259.506,259.7937,259.3373,259.7937,7610.0
2024-06-25 11:35:00,261.9,261.98,261.78,261.9,3464.0,259.8036,259.8829,259.6845,259.8036,3464.0
2024-06-25 11:40:00,261.86,261.86,261.51,261.81,4499.0,259.7639,259.7639,259.4167,259.7143,4499.0
2024-06-25 11:45:00,261.81,261.81,261.57,261.62,2423.0,259.7143,259.7143,259.4762,259.5258,2423.0
2024-06-25 11:50:00,261.58,261.83,261.42,261.75,4656.0,259.4861,259.7341,259.3274,259.6548,4656.0
2024-06-25 11:55:00,261.9,261.9,261.57,261.65,2350.0,259.8036,259.8036,259.4762,259.5556,2350.0
2024-06-25 12:00:00,261.56,261.84,261.46,261.75,7049.0,259.4663,259.7441,259.3671,259.6548,7049.0
2024-06-25 12:05:00,261.81,261.81,261.58,261.65,5956.0,259.7143,259.7143,259.4861,259.5556,5956.0
2024-06-25 12:10:00,261.6,261.91,261.51,261.75,6631.0,259.506,259.8135,259.4167,259.6548,6631.0
2024-06-25 12:15:00,261.81,261.82,261.49,261.65,5258.0,259.7143,259.7242,259.3969,259.5556,5258.0
2024-06-25 12:20:00,261.67,261.97,261.63,261.92,3958.0,259.5754,259.873,259.5357,259.8234,3958.0
2024-06-25 12:25:00,261.84,261.89,261.69,261.69,4217.0,259.7441,259.7937,259.5953,259.5953,4217.0
2024-06-25 12:30:00,261.65,261.65,261.44,261.52,2318.0,259.5556,259.5556,259.3473,259.4266,2318.0
2024-06-25 12:35:00,261.52,261.64,261.36,261.62,8545.0,259.4266,259.5457,259.2679,259.5258,8545.0
2024-06-25 12:40:00,261.6,261.64,261.35,261.51,13521.0,259.506,259.5457,259.258,259.4167,13521.0
2024-06-25 12:45:00,261.47,261.73,261.34,261.61,6612.0,259.377,259.6349,259.2481,259.5159,6612.0
2024-06-25 12:50:00,261.61,261.81,261.51,261.8,6613.0,259.5159,259.7143,259.4167,259.7044,6613.0
2024-06-25 12:55:00,261.74,261.77,261.62,261.76,4045.0,259.6449,259.6746,259.5258,259.6647,4045.0
2024-06-25 13:00:00,261.69,261.78,261.69,261.77,2573.0,259.5953,259.6845,259.5953,259.6746,2573.0
2024-06-25 13:05:00,262.05,262.2,262.0,262.07,2542.0,259.9524,260.1012,259.9028,259.9722,2542.0
2024-06-25 13:10:00,262.13,262.15,262.09,262.13,1926.0,260.0317,260.0516,259.9921,260.0317,1926.0
2024-06-25 13:15:00,262.13,262.13,261.65,261.74,4762.0,260.0317,260.0317,259.5556,259.6449,4762.0
2024-06-25 13:20:00,261.74,261.77,261.57,261.57,9754.0,259.6449,259.6746,259.4762,259.4762,9754.0
2024-06-25 13:25:00,261.62,261.75,261.52,261.69,3805.0,259.5258,259.6548,259.4266,259.5953,3805.0
2024-06-25 13:30:00,261.72,261.72,261.11,261.17,48565.0,259.625,259.625,259.0199,259.0794,48565.0
2024-06-25 13:35:00,261.05,261.17,260.96,261.13,3800.0,258.9604,259.0794,258.8711,259.0397,3800.0
2024-06-25 13:40:00,261.13,261.28,261.03,261.2,6980.0,259.0397,259.1885,258.9405,259.1092,6980.0
2024-06-25 13:45:00,261.2,261.3,261.08,261.09,2237.0,259.1092,259.2084,258.9901,259.0001,2237.0
2024-06-25 13:50:00,261.08,261.33,261.08,261.32,1600.0,258.9901,259.2381,258.9901,259.2282,1600.0
2024-06-25 13:55:00,261.32,261.33,261.14,261.21,2700.0,259.2282,259.2381,259.0497,259.1191,2700.0
2024-06-25 14:00:00,261.21,261.28,261.13,261.25,3300.0,259.1191,259.1885,259.0397,259.1588,3300.0
2024-06-25 14:05:00,261.19,261.28,261.14,261.24,4043.0,259.0993,259.1885,259.0497,259.1489,4043.0
2024-06-25 14:10:00,261.24,261.3,261.21,261.27,2500.0,259.1489,259.2084,259.1191,259.1786,2500.0
2024-06-25 14:15:00,261.27,261.37,261.26,261.29,2500.0,259.1786,259.2778,259.1687,259.1985,2500.0
2024-06-25 14:20:00,261.29,261.38,261.22,261.38,1591.0,259.1985,259.2877,259.129,259.2877,1591.0
2024-06-25 14:25:00,261.5,261.6,261.31,261.56,5084.0,259.4068,259.506,259.2183,259.4663,5084.0
2024-06-25 14:30:00,261.59,261.59,261.33,261.43,4510.0,259.4961,259.4961,259.2381,259.3373,4510.0
2024-06-25 14:35:00,261.34,261.37,261.24,261.37,1925.0,259.2481,259.2778,259.1489,259.2778,1925.0
2024-06-25 14:40:00,261.35,261.58,261.34,261.5,6462.0,259.258,259.4861,259.2481,259.4068,6462.0
2024-06-25 14:45:00,261.5,261.57,261.37,261.51,19123.0,259.4068,259.4762,259.2778,259.4167,19123.0
2024-06-25 14:50:00,261.51,261.58,261.32,261.32,3587.0,259.4167,259.4861,259.2282,259.2282,3587.0
2024-06-25 14:55:00,261.27,261.31,260.85,260.85,4688.0,259.1786,259.2183,258.762,258.762,4688.0
2024-06-25 15:00:00,260.94,261.09,260.67,260.89,17134.0,258.8513,259.0001,258.5834,258.8017,17134.0
2024-06-25 15:05:00,260.94,261.32,260.91,261.2,6054.0,258.8513,259.2282,258.8215,259.1092,6054.0
2024-06-25 15:10:00,261.19,261.2,260.95,261.05,17379.0,259.0993,259.1092,258.8612,258.9604,17379.0
2024-06-25 15:15:00,261.06,261.17,260.96,261.14,3881.0,258.9703,259.0794,258.8711,259.0497,3881.0
2024-06-25 15:20:00,261.08,261.41,260.99,261.19,27544.0,258.9901,259.3175,258.9009,259.0993,27544.0
2024-06-25 15:25:00,261.19,261.5,261.08,261.43,19967.0,259.0993,259.4068,258.9901,259.3373,19967.0
2024-06-25 15:30:00,261.41,261.41,260.9,261.1,6511.0,259.3175,259.3175,258.8116,259.01,6511.0
2024-06-25 15:35:00,260.89,260.91,260.26,260.26,4936.0,258.8017,258.8215,258.1767,258.1767,4936.0
2024-06-25 15:40:00,260.33,260.52,260.17,260.19,9018.0,258.2461,258.4346,258.0874,258.1073,9018.0
2024-06-25 15:45:00,260.14,260.27,259.66,259.66,15797.0,258.0577,258.1866,257.5815,257.5815,15797.0
2024-06-25 15:50:00,259.42,260.34,259.41,260.17,22439.0,257.3434,258.2561,257.3335,258.0874,22439.0
2024-06-25 15:55:00,260.18,260.46,259.81,259.85,74260.0,258.0973,258.3751,257.7303,257.77,74260.0
2024-06-26 09:30:00,259.62,259.62,256.24,256.62,13002.0,257.5418,257.5418,254.1889,254.5658,13002.0
2024-06-26 09:35:00,257.66,258.25,256.85,256.85,3943.0,255.5975,256.1828,254.794,254.794,3943.0
2024-06-26 09:40:00,257.36,257.58,257.0,257.0,2037.0,255.2999,255.5182,254.9428,254.9428,2037.0
2024-06-26 09:45:00,256.94,256.95,256.12,256.12,600.0,254.8833,254.8932,254.0698,254.0698,600.0
2024-06-26 09:50:00,256.99,257.14,256.53,256.81,2300.0,254.9329,255.0817,254.4766,254.7543,2300.0
2024-06-26 09:55:00,256.81,257.11,256.66,256.85,4005.0,254.7543,255.0519,254.6055,254.794,4005.0
2024-06-26 10:00:00,256.4,256.54,255.67,255.79,3223.0,254.3476,254.4865,253.6234,253.7425,3223.0
2024-06-26 10:05:00,255.92,255.93,255.26,255.26,1755.0,253.8714,253.8814,253.2167,253.2167,1755.0
2024-06-26 10:10:00,255.28,255.28,254.33,254.33,6130.0,253.2366,253.2366,252.2942,252.2942,6130.0
2024-06-26 10:15:00,254.45,254.52,254.17,254.52,3567.0,252.4132,252.4826,252.1354,252.4826,3567.0
2024-06-26 10:20:00,254.19,254.19,253.13,253.46,7652.0,252.1553,252.1553,251.1038,251.4311,7652.0
2024-06-26 10:25:00,253.39,253.47,252.79,252.79,5034.0,251.3617,251.4411,250.7665,250.7665,5034.0
2024-06-26 10:30:00,252.83,253.36,252.66,253.36,7985.0,250.8062,251.3319,250.6375,251.3319,7985.0
2024-06-26 10:35:00,253.3,253.3,252.49,252.63,4151.0,251.2724,251.2724,250.4689,250.6078,4151.0
2024-06-26 10:40:00,252.69,252.74,252.48,252.48,2798.0,250.6673,250.7169,250.459,250.459,2798.0
2024-06-26 10:45:00,252.06,252.37,252.0,252.0,3294.0,250.0423,250.3499,249.9828,249.9828,3294.0
2024-06-26 10:50:00,251.97,252.21,251.8,251.8,9059.0,249.9531,250.1911,249.7844,249.7844,9059.0
2024-06-26 10:55:00,252.02,252.61,251.42,252.43,17658.0,250.0027,250.5879,249.4075,250.4094,17658.0
2024-06-26 11:00:00,252.44,252.44,252.0,252.24,3111.0,250.4193,250.4193,249.9828,250.2209,3111.0
2024-06-26 11:05:00,252.25,252.53,252.05,252.05,2715.0,250.2308,250.5086,250.0324,250.0324,2715.0
2024-06-26 11:10:00,252.33,252.41,252.33,252.41,507.0,250.3102,250.3895,250.3102,250.3895,507.0
2024-06-26 11:15:00,252.5,252.72,252.12,252.54,29152.0,250.4788,250.6971,250.1019,250.5185,29152.0
2024-06-26 11:20:00,252.62,252.73,252.5,252.6,1897.0,250.5979,250.707,250.4788,250.578,1897.0
2024-06-26 11:25:00,252.51,252.68,252.44,252.44,781.0,250.4887,250.6574,250.4193,250.4193,781.0
2024-06-26 11:30:00,252.44,252.68,252.44,252.68,908.0,250.4193,250.6574,250.4193,250.6574,908.0
2024-06-26 11:35:00,252.96,253.24,252.91,253.1,916.0,250.9351,251.2129,250.8855,251.074,916.0
2024-06-26 11:40:00,253.12,253.22,252.79,253.22,2725.0,251.0939,251.1931,250.7665,251.1931,2725.0
2024-06-26 11:45:00,253.3,253.6,253.29,253.59,1136.0,251.2724,251.57,251.2625,251.5601,1136.0
2024-06-26 11:50:00,253.61,253.9,253.6,253.9,856.0,251.5799,251.8676,251.57,251.8676,856.0
2024-06-26 11:55:00,253.92,253.97,253.89,253.95,1832.0,251.8875,251.9371,251.8577,251.9172,1832.0
2024-06-26 12:00:00,253.84,253.94,253.79,253.93,3078.0,251.8081,251.9073,251.7585,251.8974,3078.0
2024-06-26 12:05:00,253.93,254.04,253.91,253.92,400.0,251.8974,252.0065,251.8775,251.8875,400.0
2024-06-26 12:10:00,254.13,254.25,253.99,254.25,1911.0,252.0958,252.2148,251.9569,252.2148,1911.0
2024-06-26 12:15:00,254.12,254.31,254.04,254.05,2238.0,252.0858,252.2743,252.0065,252.0164,2238.0
2024-06-26 12:20:00,253.86,253.94,253.65,253.84,2688.0,251.8279,251.9073,251.6196,251.8081,2688.0
2024-06-26 12:25:00,253.83,253.93,253.75,253.76,1118.0,251.7982,251.8974,251.7188,251.7287,1118.0
2024-06-26 12:30:00,253.83,254.01,253.83,253.96,505.0,251.7982,251.9767,251.7982,251.9271,505.0
2024-06-26 12:35:00,254.07,254.07,253.85,253.95,3310.0,252.0362,252.0362,251.818,251.9172,3310.0
2024-06-26 12:40:00,253.95,253.96,253.87,253.87,2280.0,251.9172,251.9271,251.8379,251.8379,2280.0
2024-06-26 12:45:00,254.02,254.08,253.86,254.03,1005.0,251.9867,252.0462,251.8279,251.9966,1005.0
2024-06-26 12:50:00,253.91,254.0,253.82,253.83,1346.0,251.8775,251.9668,251.7883,251.7982,1346.0
2024-06-26 12:55:00,253.98,254.06,253.78,253.85,2096.0,251.947,252.0263,251.7486,251.818,2096.0
2024-06-26 13:00:00,253.72,253.81,253.71,253.81,200.0,251.6891,251.7783,251.6791,251.7783,200.0
2024-06-26 13:05:00,253.79,253.93,253.72,253.92,1672.0,251.7585,251.8974,251.6891,251.8875,1672.0
2024-06-26 13:10:00,253.83,253.84,253.73,253.74,1028.0,251.7982,251.8081,251.699,251.7089,1028.0
2024-06-26 13:15:00,253.87,253.91,253.79,253.79,1351.0,251.8379,251.8775,251.7585,251.7585,1351.0
2024-06-26 13:20:00,253.68,253.68,253.54,253.54,1089.0,251.6494,251.6494,251.5105,251.5105,1089.0
2024-06-26 13:25:00,253.53,253.57,253.17,253.17,1400.0,251.5006,251.5403,251.1435,251.1435,1400.0
2024-06-26 13:30:00,253.17,253.34,253.16,253.29,938.0,251.1435,251.3121,251.1335,251.2625,938.0
2024-06-26 13:35:00,253.23,253.29,253.2,253.28,1068.0,251.203,251.2625,251.1732,251.2526,1068.0
2024-06-26 13:40:00,253.37,253.38,253.23,253.25,1697.0,251.3419,251.3518,251.203,251.2228,1697.0
2024-06-26 13:45:00,253.24,253.34,253.14,253.17,6945.0,251.2129,251.3121,251.1137,251.1435,6945.0
2024-06-26 13:50:00,253.1,253.12,253.01,253.12,1003.0,251.074,251.0939,250.9847,251.0939,1003.0
2024-06-26 13:55:00,252.98,253.14,252.9,253.09,1907.0,250.955,251.1137,250.8756,251.0641,1907.0
2024-06-26 14:00:00,253.04,253.04,252.89,252.9,2497.0,251.0145,251.0145,250.8657,250.8756,2497.0
2024-06-26 14:05:00,252.86,253.01,252.85,252.99,2362.0,250.8359,250.9847,250.826,250.9649,2362.0
2024-06-26 14:10:00,253.0,253.01,252.85,253.01,2885.0,250.9748,250.9847,250.826,250.9847,2885.0
2024-06-26 14:15:00,253.02,253.07,252.98,253.07,1752.0,250.9947,251.0443,250.955,251.0443,1752.0
2024-06-26 14:20:00,253.13,253.3,252.99,253.3,1804.0,251.1038,251.2724,250.9649,251.2724,1804.0
2024-06-26 14:25:00,253.32,253.32,253.16,253.25,1223.0,251.2923,251.2923,251.1335,251.2228,1223.0
2024-06-26 14:30:00,253.27,253.43,253.22,253.35,3704.0,251.2427,251.4014,251.1931,251.322,3704.0
2024-06-26 14:35:00,253.34,253.34,253.13,253.13,1060.0,251.3121,251.3121,251.1038,251.1038,1060.0
2024-06-26 14:40:00,253.19,253.46,253.19,253.46,1900.0,251.1633,251.4311,251.1633,251.4311,1900.0
2024-06-26 14:45:00,253.4,253.54,253.4,253.48,400.0,251.3716,251.5105,251.3716,251.451,400.0
2024-06-26 14:50:00,253.69,253.77,253.55,253.77,3101.0,251.6593,251.7387,251.5204,251.7387,3101.0
2024-06-26 14:55:00,253.8,253.96,253.79,253.8,3654.0,251.7684,251.9271,251.7585,251.7684,3654.0
2024-06-26 15:00:00,253.75,253.75,253.73,253.74,404.0,251.7188,251.7188,251.699,251.7089,404.0
2024-06-26 15:05:00,253.83,254.01,253.81,254.01,1419.0,251.7982,251.9767,251.7783,251.9767,1419.0
2024-06-26 15:10:00,253.93,253.96,253.83,253.83,1900.0,251.8974,251.9271,251.7982,251.7982,1900.0
2024-06-26 15:15:00,253.93,253.93,253.86,253.93,1176.0,251.8974,251.8974,251.8279,251.8974,1176.0
2024-06-26 15:20:00,253.82,253.88,253.75,253.88,2917.0,251.7883,251.8478,251.7188,251.8478,2917.0
2024-06-26 15:25:00,253.94,253.98,253.77,253.8,5168.0,251.9073,251.947,251.7387,251.7684,5168.0
2024-06-26 15:30:00,253.79,253.79,253.69,253.73,2015.0,251.7585,251.7585,251.6593,251.699,2015.0
2024-06-26 15:35:00,253.68,253.71,253.58,253.69,5961.0,251.6494,251.6791,251.5502,251.6593,5961.0
2024-06-26 15:40:00,253.7,253.7,253.45,253.57,6005.0,251.6692,251.6692,251.4212,251.5403,6005.0
2024-06-26 15:45:00,253.55,253.56,253.03,253.08,13071.0,251.5204,251.5303,251.0046,251.0542,13071.0
2024-06-26 15:50:00,253.08,253.68,253.07,253.59,22307.0,251.0542,251.6494,251.0443,251.5601,22307.0
2024-06-26 15:55:00,253.61,253.93,253.48,253.48,60003.0,251.5799,251.8974,251.451,251.451,60003.0
2024-06-27 09:30:00,254.7,254.88,253.74,254.22,15757.0,252.6612,252.8398,251.7089,252.185,15757.0
2024-06-27 09:35:00,254.18,255.14,253.37,254.49,5714.0,252.1454,253.0977,251.3419,252.4529,5714.0
2024-06-27 09:40:00,254.48,255.12,254.48,255.02,3929.0,252.443,253.0778,252.443,252.9786,3929.0
2024-06-27 09:45:00,255.02,255.41,255.01,255.15,3389.0,252.9786,253.3655,252.9687,253.1076,3389.0
2024-06-27 09:50:00,255.15,255.92,255.15,255.9,3773.0,253.1076,253.8714,253.1076,253.8516,3773.0
2024-06-27 09:55:00,255.71,255.89,255.54,255.89,4017.0,253.6631,253.8417,253.4945,253.8417,4017.0
2024-06-27 10:00:00,255.94,256.81,255.93,255.98,4868.0,253.8913,254.7543,253.8814,253.931,4868.0
2024-06-27 10:05:00,256.15,256.63,256.09,256.56,2454.0,254.0996,254.5758,254.0401,254.5063,2454.0
2024-06-27 10:10:00,256.59,256.91,256.47,256.84,3682.0,254.5361,254.8535,254.417,254.7841,3682.0
2024-06-27 10:15:00,256.82,257.43,256.59,257.43,3224.0,254.7642,255.3694,254.5361,255.3694,3224.0
2024-06-27 10:20:00,257.44,257.49,257.26,257.37,1608.0,255.3793,255.4289,255.2007,255.3098,1608.0
2024-06-27 10:25:00,257.55,257.55,257.29,257.48,2330.0,255.4884,255.4884,255.2305,255.419,2330.0
2024-06-27 10:30:00,257.6,258.52,257.57,258.52,5343.0,255.538,256.4506,255.5082,256.4506,5343.0
2024-06-27 10:35:00,258.44,258.61,258.34,258.59,3100.0,256.3713,256.5399,256.2721,256.5201,3100.0
2024-06-27 10:40:00,258.44,258.66,258.3,258.33,4031.0,256.3713,256.5895,256.2324,256.2622,4031.0
2024-06-27 10:45:00,258.45,258.5,258.11,258.5,8284.0,256.3812,256.4308,256.0439,256.4308,8284.0
2024-06-27 10:50:00,258.4,258.53,257.67,257.82,4482.0,256.3316,256.4605,255.6074,255.7562,4482.0
2024-06-27 10:55:00,258.05,258.1,257.49,257.67,2863.0,255.9844,256.034,255.4289,255.6074,2863.0
2024-06-27 11:00:00,257.93,258.0,257.59,257.96,3567.0,255.8654,255.9348,255.5281,255.8951,3567.0
2024-06-27 11:05:00,257.87,257.93,257.69,257.79,9468.0,255.8058,255.8654,255.6273,255.7265,9468.0
2024-06-27 11:10:00,257.68,258.05,257.66,257.93,4085.0,255.6174,255.9844,255.5975,255.8654,4085.0
2024-06-27 11:15:00,258.04,258.21,257.82,258.06,5862.0,255.9745,256.1431,255.7562,255.9943,5862.0
2024-06-27 11:20:00,258.06,258.2,257.79,257.87,3179.0,255.9943,256.1332,255.7265,255.8058,3179.0
2024-06-27 11:25:00,257.94,258.15,257.91,257.95,3593.0,255.8753,256.0836,255.8455,255.8852,3593.0
2024-06-27 11:30:00,257.97,258.16,257.92,257.99,3915.0,255.905,256.0935,255.8554,255.9249,3915.0
2024-06-27 11:35:00,257.99,258.35,257.97,258.29,3500.0,255.9249,256.282,255.905,256.2225,3500.0
2024-06-27 11:40:00,258.29,258.53,257.93,257.94,5931.0,256.2225,256.4605,255.8654,255.8753,5931.0
2024-06-27 11:45:00,257.94,258.19,257.9,258.17,1628.0,255.8753,256.1233,255.8356,256.1034,1628.0
2024-06-27 11:50:00,258.17,258.33,258.0,258.0,4590.0,256.1034,256.2622,255.9348,255.9348,4590.0
2024-06-27 11:55:00,258.05,258.05,257.88,257.88,2651.0,255.9844,255.9844,255.8158,255.8158,2651.0
2024-06-27 12:00:00,257.92,257.94,257.72,257.91,14800.0,255.8554,255.8753,255.657,255.8455,14800.0
2024-06-27 12:05:00,257.93,258.0,257.76,257.94,2326.0,255.8654,255.9348,255.6967,255.8753,2326.0
2024-06-27 12:10:00,258.0,258.2,258.0,258.11,3755.0,255.9348,256.1332,255.9348,256.0439,3755.0
2024-06-27 12:15:00,258.2,258.21,257.82,257.93,4554.0,256.1332,256.1431,255.7562,255.8654,4554.0
2024-06-27 12:20:00,258.06,258.37,258.06,258.35,1498.0,255.9943,256.3018,255.9943,256.282,1498.0
2024-06-27 12:25:00,258.34,258.61,258.26,258.26,8882.0,256.2721,256.5399,256.1927,256.1927,8882.0
2024-06-27 12:30:00,258.38,258.42,258.16,258.17,2100.0,256.3117,256.3514,256.0935,256.1034,2100.0
2024-06-27 12:35:00,258.12,258.23,257.99,258.11,1245.0,256.0538,256.163,255.9249,256.0439,1245.0
2024-06-27 12:40:00,258.21,258.77,258.11,258.36,6772.0,256.1431,256.6986,256.0439,256.2919,6772.0
2024-06-27 12:45:00,258.3,258.31,258.05,258.19,1755.0,256.2324,256.2423,255.9844,256.1233,1755.0
2024-06-27 12:50:00,258.13,258.61,258.12,258.59,1952.0,256.0638,256.5399,256.0538,256.5201,1952.0
2024-06-27 12:55:00,258.46,258.56,258.31,258.43,8952.0,256.3911,256.4903,256.2423,256.3613,8952.0
2024-06-27 13:00:00,258.49,258.62,258.33,258.54,7689.0,256.4209,256.5498,256.2622,256.4705,7689.0
2024-06-27 13:05:00,258.53,258.68,258.37,258.63,3504.0,256.4605,256.6093,256.3018,256.5597,3504.0
2024-06-27 13:10:00,258.63,258.63,258.41,258.53,5876.0,256.5597,256.5597,256.3415,256.4605,5876.0
2024-06-27 13:15:00,258.44,258.55,258.4,258.45,1600.0,256.3713,256.4804,256.3316,256.3812,1600.0
2024-06-27 13:20:00,258.5,258.71,258.44,258.45,2901.0,256.4308,256.6391,256.3713,256.3812,2901.0
2024-06-27 13:25:00,258.51,258.65,258.44,258.44,3858.0,256.4407,256.5796,256.3713,256.3713,3858.0
2024-06-27 13:30:00,258.48,258.48,258.28,258.32,2142.0,256.4109,256.4109,256.2126,256.2522,2142.0
2024-06-27 13:35:00,258.33,258.37,258.15,258.35,2448.0,256.2622,256.3018,256.0836,256.282,2448.0
2024-06-27 13:40:00,258.44,258.45,258.38,258.39,2802.0,256.3713,256.3812,256.3117,256.3217,2802.0
2024-06-27 13:45:00,258.47,258.55,258.45,258.47,987.0,256.401,256.4804,256.3812,256.401,987.0
2024-06-27 13:50:00,258.38,258.47,257.95,257.95,3646.0,256.3117,256.401,255.8852,255.8852,3646.0
2024-06-27 13:55:00,257.95,258.2,257.95,258.19,2599.0,255.8852,256.1332,255.8852,256.1233,2599.0
2024-06-27 14:00:00,258.19,258.19,257.92,258.01,4992.0,256.1233,256.1233,255.8554,255.9447,4992.0
2024-06-27 14:05:00,258.0,258.14,257.94,258.06,4349.0,255.9348,256.0737,255.8753,255.9943,4349.0
2024-06-27 14:10:00,257.95,258.08,257.9,258.03,2500.0,255.8852,256.0142,255.8356,255.9646,2500.0
2024-06-27 14:15:00,257.98,258.17,257.9,257.9,2998.0,255.915,256.1034,255.8356,255.8356,2998.0
2024-06-27 14:20:00,257.95,258.02,257.88,257.94,3072.0,255.8852,255.9546,255.8158,255.8753,3072.0
2024-06-27 14:25:00,257.98,258.0,257.81,257.89,6478.0,255.915,255.9348,255.7463,255.8257,6478.0
2024-06-27 14:30:00,257.86,258.14,257.86,258.1,6831.0,255.7959,256.0737,255.7959,256.034,6831.0
2024-06-27 14:35:00,258.16,258.41,258.16,258.24,34213.0,256.0935,256.3415,256.0935,256.1729,34213.0
2024-06-27 14:40:00,258.29,258.43,258.28,258.43,2612.0,256.2225,256.3613,256.2126,256.3613,2612.0
2024-06-27 14:45:00,258.41,258.67,258.21,258.31,5001.0,256.3415,256.5994,256.1431,256.2423,5001.0
2024-06-27 14:50:00,258.3,258.3,258.13,258.26,3734.0,256.2324,256.2324,256.0638,256.1927,3734.0
2024-06-27 14:55:00,258.16,258.18,257.92,258.07,4569.0,256.0935,256.1134,255.8554,256.0042,4569.0
2024-06-27 15:00:00,258.04,258.34,258.03,258.34,1500.0,255.9745,256.2721,255.9646,256.2721,1500.0
2024-06-27 15:05:00,258.24,258.34,258.21,258.29,8729.0,256.1729,256.2721,256.1431,256.2225,8729.0
2024-06-27 15:10:00,258.23,258.52,258.22,258.47,6284.0,256.163,256.4506,256.153,256.401,6284.0
2024-06-27 15:15:00,258.5,258.77,258.49,258.72,4241.0,256.4308,256.6986,256.4209,256.649,4241.0
2024-06-27 15:20:00,258.72,258.85,258.71,258.76,6961.0,256.649,256.778,256.6391,256.6887,6961.0
2024-06-27 15:25:00,258.73,258.98,258.68,258.98,6197.0,256.6589,256.9069,256.6093,256.9069,6197.0
2024-06-27 15:30:00,258.94,259.05,258.93,259.05,7306.0,256.8673,256.9764,256.8573,256.9764,7306.0
2024-06-27 15:35:00,259.01,259.15,258.82,259.07,11307.0,256.9367,257.0756,256.7482,256.9962,11307.0
2024-06-27 15:40:00,259.02,259.21,259.02,259.17,11695.0,256.9466,257.1351,256.9466,257.0954,11695.0
2024-06-27 15:45:00,259.17,259.38,259.12,259.28,23898.0,257.0954,257.3037,257.0458,257.2045,23898.0
2024-06-27 15:50:00,259.28,259.63,259.21,259.38,27688.0,257.2045,257.5517,257.1351,257.3037,27688.0
2024-06-27 15:55:00,259.41,260.13,259.41,260.13,107578.0,257.3335,258.0477,257.3335,258.0477,107578.0
2024-06-28 09:30:00,258.68,260.5,258.22,259.5,9438.0,256.6093,258.4148,256.153,257.4228,9438.0
2024-06-28 09:35:00,260.38,260.45,259.91,259.92,1900.0,258.2957,258.3652,257.8295,257.8394,1900.0
2024-06-28 09:40:00,260.26,260.94,259.5,259.5,3997.0,258.1767,258.8513,257.4228,257.4228,3997.0
2024-06-28 09:45:00,259.65,259.82,259.21,259.41,2937.0,257.5716,257.7402,257.1351,257.3335,2937.0
2024-06-28 09:50:00,259.41,260.4,259.31,259.87,5789.0,257.3335,258.3156,257.2343,257.7898,5789.0
2024-06-28 09:55:00,260.25,260.25,259.42,259.57,3263.0,258.1668,258.1668,257.3434,257.4922,3263.0
2024-06-28 10:00:00,259.57,259.91,259.44,259.84,5964.0,257.4922,257.8295,257.3633,257.7601,5964.0
2024-06-28 10:05:00,259.63,260.26,259.63,259.98,3967.0,257.5517,258.1767,257.5517,257.8989,3967.0
2024-06-28 10:10:00,259.94,260.44,259.94,260.25,1455.0,257.8593,258.3553,257.8593,258.1668,1455.0
2024-06-28 10:15:00,260.07,260.12,259.73,259.84,8997.0,257.9882,258.0378,257.6509,257.7601,8997.0
2024-06-28 10:20:00,259.75,260.15,259.6,259.86,4937.0,257.6708,258.0676,257.522,257.7799,4937.0
2024-06-28 10:25:00,260.06,260.23,259.74,259.85,5945.0,257.9783,258.1469,257.6609,257.77,5945.0
2024-06-28 10:30:00,259.8,260.0,259.7,259.88,2462.0,257.7204,257.9188,257.6212,257.7997,2462.0
2024-06-28 10:35:00,259.9,260.37,259.86,260.34,2126.0,257.8196,258.2858,257.7799,258.2561,2126.0
2024-06-28 10:40:00,260.34,260.77,260.24,260.77,1684.0,258.2561,258.6826,258.1569,258.6826,1684.0
2024-06-28 10:45:00,260.48,260.99,260.48,260.73,1075.0,258.3949,258.9009,258.3949,258.6429,1075.0
2024-06-28 10:50:00,260.82,261.43,260.75,261.25,12035.0,258.7322,259.3373,258.6628,259.1588,12035.0
2024-06-28 10:55:00,260.93,260.97,260.33,260.5,4659.0,258.8413,258.881,258.2461,258.4148,4659.0
2024-06-28 11:00:00,260.38,260.7,260.07,260.11,15247.0,258.2957,258.6132,257.9882,258.0279,15247.0
2024-06-28 11:05:00,259.87,260.26,259.75,260.26,3414.0,257.7898,258.1767,257.6708,258.1767,3414.0
2024-06-28 11:10:00,260.0,260.23,259.92,260.08,1813.0,257.9188,258.1469,257.8394,257.9981,1813.0
2024-06-28 11:15:00,260.05,260.34,259.9,260.26,4348.0,257.9684,258.2561,257.8196,258.1767,4348.0
2024-06-28 11:20:00,259.98,260.2,259.94,260.01,1640.0,257.8989,258.1172,257.8593,257.9287,1640.0
2024-06-28 11:25:00,260.01,260.23,259.94,260.06,2832.0,257.9287,258.1469,257.8593,257.9783,2832.0
2024-06-28 11:30:00,260.06,260.3,259.94,260.13,9337.0,257.9783,258.2164,257.8593,258.0477,9337.0
2024-06-28 11:35:00,260.23,260.23,260.03,260.12,2177.0,258.1469,258.1469,257.9485,258.0378,2177.0
2024-06-28 11:40:00,259.99,260.11,259.84,259.97,10231.0,257.9089,258.0279,257.7601,257.889,10231.0
2024-06-28 11:45:00,259.83,259.89,259.31,259.51,5703.0,257.7501,257.8097,257.2343,257.4327,5703.0
2024-06-28 11:50:00,259.5,259.64,259.34,259.48,5417.0,257.4228,257.5617,257.2641,257.4029,5417.0
2024-06-28 11:55:00,259.45,259.73,259.45,259.58,1252.0,257.3732,257.6509,257.3732,257.5021,1252.0
2024-06-28 12:00:00,259.59,260.0,259.58,259.9,14284.0,257.5121,257.9188,257.5021,257.8196,14284.0
2024-06-28 12:05:00,259.88,260.0,259.81,260.0,2866.0,257.7997,257.9188,257.7303,257.9188,2866.0
2024-06-28 12:10:00,259.96,260.19,259.82,260.12,6396.0,257.8791,258.1073,257.7402,258.0378,6396.0
2024-06-28 12:15:00,260.12,260.2,259.85,259.97,8841.0,258.0378,258.1172,257.77,257.889,8841.0
2024-06-28 12:20:00,259.98,260.01,259.83,259.97,1191.0,257.8989,257.9287,257.7501,257.889,1191.0
2024-06-28 12:25:00,259.96,260.16,259.9,259.98,1200.0,257.8791,258.0775,257.8196,257.8989,1200.0
2024-06-28 12:30:00,259.88,260.23,259.88,260.2,2702.0,257.7997,258.1469,257.7997,258.1172,2702.0
2024-06-28 12:35:00,260.19,260.19,259.8,259.81,2240.0,258.1073,258.1073,257.7204,257.7303,2240.0
2024-06-28 12:40:00,260.06,260.07,259.95,260.0,1284.0,257.9783,257.9882,257.8692,257.9188,1284.0
2024-06-28 12:45:00,260.0,260.2,259.9,260.2,1486.0,257.9188,258.1172,257.8196,258.1172,1486.0
2024-06-28 12:50:00,260.07,260.2,259.97,260.19,844.0,257.9882,258.1172,257.889,258.1073,844.0
2024-06-28 12:55:00,260.24,260.28,260.14,260.26,1000.0,258.1569,258.1965,258.0577,258.1767,1000.0
2024-06-28 13:00:00,260.24,260.35,260.19,260.29,1660.0,258.1569,258.266,258.1073,258.2065,1660.0
2024-06-28 13:05:00,260.28,260.37,260.28,260.28,400.0,258.1965,258.2858,258.1965,258.1965,400.0
2024-06-28 13:10:00,260.28,260.37,260.23,260.31,2119.0,258.1965,258.2858,258.1469,258.2263,2119.0
2024-06-28 13:15:00,260.36,260.51,260.35,260.41,1778.0,258.2759,258.4247,258.266,258.3255,1778.0
2024-06-28 13:20:00,260.38,260.51,260.38,260.45,500.0,258.2957,258.4247,258.2957,258.3652,500.0
2024-06-28 13:25:00,260.45,260.46,260.16,260.17,2968.0,258.3652,258.3751,258.0775,258.0874,2968.0
2024-06-28 13:30:00,260.05,260.08,259.91,260.0,2400.0,257.9684,257.9981,257.8295,257.9188,2400.0
2024-06-28 13:35:00,260.11,260.19,259.99,260.04,1125.0,258.0279,258.1073,257.9089,257.9585,1125.0
2024-06-28 13:40:00,259.91,260.07,259.91,260.07,969.0,257.8295,257.9882,257.8295,257.9882,969.0
2024-06-28 13:45:00,260.1,260.17,259.93,260.0,1205.0,258.018,258.0874,257.8493,257.9188,1205.0
2024-06-28 13:50:00,260.0,260.1,260.0,260.08,598.0,257.9188,258.018,257.9188,257.9981,598.0
2024-06-28 13:55:00,260.09,260.22,260.05,260.17,1322.0,258.0081,258.137,257.9684,258.0874,1322.0
2024-06-28 14:00:00,260.07,260.2,259.99,260.0,2924.0,257.9882,258.1172,257.9089,257.9188,2924.0
2024-06-28 14:05:00,260.05,260.05,259.93,260.05,5566.0,257.9684,257.9684,257.8493,257.9684,5566.0
2024-06-28 14:10:00,260.06,260.11,259.79,259.79,7163.0,257.9783,258.0279,257.7105,257.7105,7163.0
2024-06-28 14:15:00,259.79,260.05,259.74,259.82,9356.0,257.7105,257.9684,257.6609,257.7402,9356.0
2024-06-28 14:20:00,259.85,259.85,259.55,259.72,2509.0,257.77,257.77,257.4724,257.641,2509.0
2024-06-28 14:25:00,259.78,259.82,259.63,259.73,2770.0,257.7005,257.7402,257.5517,257.6509,2770.0
2024-06-28 14:30:00,259.73,259.83,259.65,259.75,2322.0,257.6509,257.7501,257.5716,257.6708,2322.0
2024-06-28 14:35:00,259.75,259.82,259.45,259.45,2129.0,257.6708,257.7402,257.3732,257.3732,2129.0
2024-06-28 14:40:00,259.47,259.47,259.24,259.24,1618.0,257.393,257.393,257.1649,257.1649,1618.0
2024-06-28 14:45:00,259.24,259.28,259.16,259.28,4022.0,257.1649,257.2045,257.0855,257.2045,4022.0
2024-06-28 14:50:00,259.2,259.3,259.1,259.24,3346.0,257.1252,257.2244,257.026,257.1649,3346.0
2024-06-28 14:55:00,259.24,259.3,259.06,259.12,2498.0,257.1649,257.2244,256.9863,257.0458,2498.0
2024-06-28 15:00:00,259.12,259.15,258.92,258.94,3451.0,257.0458,257.0756,256.8474,256.8673,3451.0
2024-06-28 15:05:00,258.94,258.95,258.7,258.8,3223.0,256.8673,256.8772,256.6292,256.7284,3223.0
2024-06-28 15:10:00,258.8,258.87,258.77,258.87,2776.0,256.7284,256.7978,256.6986,256.7978,2776.0
2024-06-28 15:15:00,258.88,258.93,258.6,258.78,3829.0,256.8077,256.8573,256.53,256.7085,3829.0
2024-06-28 15:20:00,258.8,258.86,258.72,258.75,3596.0,256.7284,256.7879,256.649,256.6788,3596.0
2024-06-28 15:25:00,258.76,258.76,258.6,258.74,3099.0,256.6887,256.6887,256.53,256.6689,3099.0
2024-06-28 15:30:00,258.77,258.91,258.21,258.35,11410.0,256.6986,256.8375,256.1431,256.282,11410.0
2024-06-28 15:35:00,258.26,258.42,258.18,258.19,5337.0,256.1927,256.3514,256.1134,256.1233,5337.0
2024-06-28 15:40:00,258.31,258.41,258.23,258.24,5404.0,256.2423,256.3415,256.163,256.1729,5404.0
2024-06-28 15:45:00,258.28,258.43,258.09,258.11,7401.0,256.2126,256.3613,256.0241,256.0439,7401.0
2024-06-28 15:50:00,257.99,258.75,257.99,258.66,19068.0,255.9249,256.6788,255.9249,256.5895,19068.0
2024-06-28 15:55:00,258.72,259.22,258.72,259.2,66105.0,256.649,257.145,256.649,257.1252,66105.0
2024-07-01 09:30:00,260.0,261.08,259.88,260.48,7309.0,257.9188,258.9901,257.7997,258.3949,7309.0
2024-07-01 09:35:00,260.38,260.38,259.55,259.6,1157.0,258.2957,258.2957,257.4724,257.522,1157.0
2024-07-01 09:40:00,259.56,259.98,259.56,259.6,4461.0,257.4823,257.8989,257.4823,257.522,4461.0
2024-07-01 09:45:00,259.84,260.06,258.81,259.03,2549.0,257.7601,257.9783,256.7383,256.9565,2549.0
2024-07-01 09:50:00,258.89,259.3,258.89,259.3,1200.0,256.8177,257.2244,256.8177,257.2244,1200.0
2024-07-01 09:55:00,259.02,259.51,258.94,259.22,1646.0,256.9466,257.4327,256.8673,257.145,1646.0
2024-07-01 10:00:00,259.71,259.73,258.9,259.34,3926.0,257.6311,257.6509,256.8276,257.2641,3926.0
2024-07-01 10:05:00,259.02,259.35,259.02,259.34,862.0,256.9466,257.274,256.9466,257.2641,862.0
2024-07-01 10:10:00,259.36,259.5,259.13,259.44,18116.0,257.2839,257.4228,257.0557,257.3633,18116.0
2024-07-01 10:15:00,259.45,260.11,259.45,259.88,2107.0,257.3732,258.0279,257.3732,257.7997,2107.0
2024-07-01 10:20:00,259.81,259.83,259.31,259.47,1602.0,257.7303,257.7501,257.2343,257.393,1602.0
2024-07-01 10:25:00,259.6,259.71,258.88,259.18,17841.0,257.522,257.6311,256.8077,257.1053,17841.0
2024-07-01 10:30:00,259.26,259.29,258.27,258.27,1735.0,257.1847,257.2145,256.2026,256.2026,1735.0
2024-07-01 10:35:00,258.15,258.29,257.71,258.1,21110.0,256.0836,256.2225,255.6471,256.034,21110.0
2024-07-01 10:40:00,258.28,258.28,258.2,258.2,300.0,256.2126,256.2126,256.1332,256.1332,300.0
2024-07-01 10:45:00,258.22,258.22,257.97,258.09,1231.0,256.153,256.153,255.905,256.0241,1231.0
2024-07-01 10:50:00,258.23,258.37,258.08,258.29,4853.0,256.163,256.3018,256.0142,256.2225,4853.0
2024-07-01 10:55:00,258.26,258.39,257.95,258.22,2700.0,256.1927,256.3217,255.8852,256.153,2700.0
2024-07-01 11:00:00,258.16,258.16,257.85,257.95,1300.0,256.0935,256.0935,255.786,255.8852,1300.0
2024-07-01 11:05:00,257.92,258.24,257.92,258.19,809.0,255.8554,256.1729,255.8554,256.1233,809.0
2024-07-01 11:10:00,258.09,258.14,257.87,257.97,1712.0,256.0241,256.0737,255.8058,255.905,1712.0
2024-07-01 11:15:00,257.92,257.95,257.73,257.81,3301.0,255.8554,255.8852,255.667,255.7463,3301.0
2024-07-01 11:20:00,257.8,257.8,257.6,257.67,5651.0,255.7364,255.7364,255.538,255.6074,5651.0
2024-07-01 11:25:00,257.77,257.87,257.68,257.87,3978.0,255.7066,255.8058,255.6174,255.8058,3978.0
2024-07-01 11:30:00,257.83,258.1,257.83,257.95,2351.0,255.7662,256.034,255.7662,255.8852,2351.0
2024-07-01 11:35:00,257.86,258.06,257.86,258.06,1332.0,255.7959,255.9943,255.7959,255.9943,1332.0
2024-07-01 11:40:00,258.1,258.16,257.98,258.15,1295.0,256.034,256.0935,255.915,256.0836,1295.0
2024-07-01 11:45:00,258.01,258.01,257.81,257.91,4900.0,255.9447,255.9447,255.7463,255.8455,4900.0
2024-07-01 11:50:00,257.92,257.92,257.9,257.91,400.0,255.8554,255.8554,255.8356,255.8455,400.0
2024-07-01 11:55:00,257.91,257.98,257.83,257.98,2905.0,255.8455,255.915,255.7662,255.915,2905.0
2024-07-01 12:00:00,257.9,257.95,257.58,257.68,4091.0,255.8356,255.8852,255.5182,255.6174,4091.0
2024-07-01 12:05:00,257.66,257.83,257.65,257.82,700.0,255.5975,255.7662,255.5876,255.7562,700.0
2024-07-01 12:10:00,257.96,258.12,257.95,258.03,900.0,255.8951,256.0538,255.8852,255.9646,900.0
2024-07-01 12:15:00,258.06,258.26,258.06,258.2,1300.0,255.9943,256.1927,255.9943,256.1332,1300.0
2024-07-01 12:20:00,258.26,258.48,258.18,258.18,4402.0,256.1927,256.4109,256.1134,256.1134,4402.0
2024-07-01 12:25:00,258.31,258.31,258.15,258.15,500.0,256.2423,256.2423,256.0836,256.0836,500.0
2024-07-01 12:30:00,258.25,258.34,258.25,258.29,1055.0,256.1828,256.2721,256.1828,256.2225,1055.0
2024-07-01 12:35:00,258.27,258.31,258.24,258.24,300.0,256.2026,256.2423,256.1729,256.1729,300.0
2024-07-01 12:40:00,258.25,258.68,258.24,258.52,10265.0,256.1828,256.6093,256.1729,256.4506,10265.0
2024-07-01 12:45:00,258.6,258.77,258.6,258.72,2166.0,256.53,256.6986,256.53,256.649,2166.0
2024-07-01 12:50:00,258.74,258.77,258.53,258.62,1890.0,256.6689,256.6986,256.4605,256.5498,1890.0
2024-07-01 12:55:00,258.67,258.67,258.38,258.46,700.0,256.5994,256.5994,256.3117,256.3911,700.0
2024-07-01 13:00:00,258.46,258.51,258.34,258.38,1931.0,256.3911,256.4407,256.2721,256.3117,1931.0
2024-07-01 13:05:00,258.53,258.82,258.53,258.74,2127.0,256.4605,256.7482,256.4605,256.6689,2127.0
2024-07-01 13:10:00,258.63,258.77,258.63,258.7,501.0,256.5597,256.6986,256.5597,256.6292,501.0
2024-07-01 13:15:00,258.71,258.97,258.63,258.97,2379.0,256.6391,256.897,256.5597,256.897,2379.0
2024-07-01 13:20:00,259.01,259.06,258.92,258.99,1032.0,256.9367,256.9863,256.8474,256.9169,1032.0
2024-07-01 13:25:00,258.99,259.09,258.99,259.09,632.0,256.9169,257.0161,256.9169,257.0161,632.0
2024-07-01 13:30:00,259.05,259.07,258.92,258.93,1073.0,256.9764,256.9962,256.8474,256.8573,1073.0
2024-07-01 13:35:00,258.94,258.95,258.84,258.92,500.0,256.8673,256.8772,256.7681,256.8474,500.0
2024-07-01 13:40:00,258.92,258.92,258.7,258.7,600.0,256.8474,256.8474,256.6292,256.6292,600.0
2024-07-01 13:45:00,258.73,258.88,258.71,258.87,1000.0,256.6589,256.8077,256.6391,256.7978,1000.0
2024-07-01 13:50:00,258.78,258.86,258.69,258.79,2138.0,256.7085,256.7879,256.6193,256.7185,2138.0
2024-07-01 13:55:00,258.89,258.89,258.59,258.6,2699.0,256.8177,256.8177,256.5201,256.53,2699.0
2024-07-01 14:00:00,258.61,258.61,258.45,258.46,2878.0,256.5399,256.5399,256.3812,256.3911,2878.0
2024-07-01 14:05:00,258.55,258.74,258.54,258.6,1142.0,256.4804,256.6689,256.4705,256.53,1142.0
2024-07-01 14:10:00,258.62,258.75,258.51,258.67,500.0,256.5498,256.6788,256.4407,256.5994,500.0
2024-07-01 14:15:00,258.66,258.68,258.54,258.54,400.0,256.5895,256.6093,256.4705,256.4705,400.0
2024-07-01 14:20:00,258.61,258.81,258.52,258.69,1900.0,256.5399,256.7383,256.4506,256.6193,1900.0
2024-07-01 14:25:00,258.7,258.7,258.6,258.6,1387.0,256.6292,256.6292,256.53,256.53,1387.0
2024-07-01 14:30:00,258.6,258.68,258.57,258.61,1900.0,256.53,256.6093,256.5002,256.5399,1900.0
2024-07-01 14:35:00,258.62,258.62,258.5,258.5,1049.0,256.5498,256.5498,256.4308,256.4308,1049.0
2024-07-01 14:40:00,258.51,258.53,258.34,258.53,9216.0,256.4407,256.4605,256.2721,256.4605,9216.0
2024-07-01 14:45:00,258.55,258.6,258.45,258.51,1798.0,256.4804,256.53,256.3812,256.4407,1798.0
2024-07-01 14:50:00,258.55,258.68,258.46,258.66,2210.0,256.4804,256.6093,256.3911,256.5895,2210.0
2024-07-01 14:55:00,258.71,258.73,258.54,258.65,1018.0,256.6391,256.6589,256.4705,256.5796,1018.0
2024-07-01 15:00:00,258.6,258.65,258.53,258.59,3678.0,256.53,256.5796,256.4605,256.5201,3678.0
2024-07-01 15:05:00,258.55,258.68,258.55,258.64,1604.0,256.4804,256.6093,256.4804,256.5697,1604.0
2024-07-01 15:10:00,258.63,258.63,258.46,258.51,1486.0,256.5597,256.5597,256.3911,256.4407,1486.0
2024-07-01 15:15:00,258.5,258.57,258.47,258.52,2635.0,256.4308,256.5002,256.401,256.4506,2635.0
2024-07-01 15:20:00,258.59,258.69,258.49,258.49,3580.0,256.5201,256.6193,256.4209,256.4209,3580.0
2024-07-01 15:25:00,258.45,258.54,258.35,258.54,3919.0,256.3812,256.4705,256.282,256.4705,3919.0
2024-07-01 15:30:00,258.53,259.0,258.52,258.96,4203.0,256.4605,256.9268,256.4506,256.8871,4203.0
2024-07-01 15:35:00,258.96,259.02,258.83,258.93,3435.0,256.8871,256.9466,256.7581,256.8573,3435.0
2024-07-01 15:40:00,258.86,258.86,258.73,258.73,2376.0,256.7879,256.7879,256.6589,256.6589,2376.0
2024-07-01 15:45:00,258.7,258.84,258.7,258.76,4697.0,256.6292,256.7681,256.6292,256.6887,4697.0
2024-07-01 15:50:00,258.75,259.07,258.7,258.92,7448.0,256.6788,256.9962,256.6292,256.8474,7448.0
2024-07-01 15:55:00,258.89,259.25,258.77,259.22,34677.0,256.8177,257.1748,256.6986,257.145,34677.0
2024-07-02 09:30:00,257.91,260.18,257.91,260.18,6747.0,255.8455,258.0973,255.8455,258.0973,6747.0
2024-07-02 09:35:00,260.18,260.18,260.18,260.18,0.0,258.0973,258.0973,258.0973,258.0973,0.0
2024-07-02 09:40:00,259.44,259.44,259.44,259.44,200.0,257.3633,257.3633,257.3633,257.3633,200.0
2024-07-02 09:45:00,258.98,258.98,257.77,257.86,3493.0,256.9069,256.9069,255.7066,255.7959,3493.0
2024-07-02 09:50:00,257.8,258.3,257.8,258.21,1490.0,255.7364,256.2324,255.7364,256.1431,1490.0
2024-07-02 09:55:00,258.22,258.41,258.22,258.41,350.0,256.153,256.3415,256.153,256.3415,350.0
2024-07-02 10:00:00,258.88,259.23,258.88,259.23,484.0,256.8077,257.1549,256.8077,257.1549,484.0
2024-07-02 10:05:00,259.27,259.45,259.0,259.0,2268.0,257.1946,257.3732,256.9268,256.9268,2268.0
2024-07-02 10:10:00,259.17,259.5,259.17,259.5,864.0,257.0954,257.4228,257.0954,257.4228,864.0
2024-07-02 10:15:00,259.63,260.01,259.63,259.94,2065.0,257.5517,257.9287,257.5517,257.8593,2065.0
2024-07-02 10:20:00,259.94,259.94,259.64,259.65,2593.0,257.8593,257.8593,257.5617,257.5716,2593.0
2024-07-02 10:25:00,259.91,259.92,259.91,259.92,377.0,257.8295,257.8394,257.8295,257.8394,377.0
2024-07-02 10:30:00,259.89,260.07,259.69,260.06,3107.0,257.8097,257.9882,257.6113,257.9783,3107.0
2024-07-02 10:35:00,259.89,259.91,259.63,259.91,718.0,257.8097,257.8295,257.5517,257.8295,718.0
2024-07-02 10:40:00,260.1,260.1,259.87,259.87,1200.0,258.018,258.018,257.7898,257.7898,1200.0
2024-07-02 10:45:00,259.81,259.96,259.81,259.94,1170.0,257.7303,257.8791,257.7303,257.8593,1170.0
2024-07-02 10:50:00,260.15,260.32,260.15,260.23,1190.0,258.0676,258.2362,258.0676,258.1469,1190.0
2024-07-02 10:55:00,260.4,260.51,260.29,260.51,4671.0,258.3156,258.4247,258.2065,258.4247,4671.0
2024-07-02 11:00:00,260.4,260.42,260.3,260.35,2433.0,258.3156,258.3354,258.2164,258.266,2433.0
2024-07-02 11:05:00,260.35,260.35,260.15,260.23,2200.0,258.266,258.266,258.0676,258.1469,2200.0
2024-07-02 11:10:00,260.23,260.34,260.2,260.34,715.0,258.1469,258.2561,258.1172,258.2561,715.0
2024-07-02 11:15:00,260.33,260.39,260.2,260.3,2523.0,258.2461,258.3057,258.1172,258.2164,2523.0
2024-07-02 11:20:00,260.3,260.48,260.29,260.48,1569.0,258.2164,258.3949,258.2065,258.3949,1569.0
2024-07-02 11:25:00,260.49,260.58,260.45,260.45,711.0,258.4049,258.4941,258.3652,258.3652,711.0
2024-07-02 11:30:00,260.45,260.49,260.42,260.42,2007.0,258.3652,258.4049,258.3354,258.3354,2007.0
2024-07-02 11:35:00,260.36,260.44,260.19,260.24,5765.0,258.2759,258.3553,258.1073,258.1569,5765.0
2024-07-02 11:40:00,260.18,260.34,259.87,260.01,11180.0,258.0973,258.2561,257.7898,257.9287,11180.0
2024-07-02 11:45:00,259.98,260.17,259.78,260.17,2808.0,257.8989,258.0874,257.7005,258.0874,2808.0
2024-07-02 11:50:00,260.23,260.24,260.23,260.24,236.0,258.1469,258.1569,258.1469,258.1569,236.0
2024-07-02 11:55:00,260.39,260.44,260.39,260.44,300.0,258.3057,258.3553,258.3057,258.3553,300.0
2024-07-02 12:00:00,260.35,260.43,260.33,260.33,325.0,258.266,258.3453,258.2461,258.2461,325.0
2024-07-02 12:05:00,260.44,260.49,260.25,260.28,5932.0,258.3553,258.4049,258.1668,258.1965,5932.0
2024-07-02 12:10:00,260.18,260.3,260.18,260.3,247.0,258.0973,258.2164,258.0973,258.2164,247.0
2024-07-02 12:15:00,260.3,260.3,260.29,260.3,308.0,258.2164,258.2164,258.2065,258.2164,308.0
2024-07-02 12:20:00,260.28,260.28,260.27,260.27,519.0,258.1965,258.1965,258.1866,258.1866,519.0
2024-07-02 12:25:00,260.3,260.44,260.29,260.3,1631.0,258.2164,258.3553,258.2065,258.2164,1631.0
2024-07-02 12:30:00,260.3,260.33,260.24,260.26,3206.0,258.2164,258.2461,258.1569,258.1767,3206.0
2024-07-02 12:35:00,260.26,260.27,260.18,260.2,1818.0,258.1767,258.1866,258.0973,258.1172,1818.0
2024-07-02 12:40:00,260.17,260.27,260.17,260.27,200.0,258.0874,258.1866,258.0874,258.1866,200.0
2024-07-02 12:45:00,260.26,260.45,260.22,260.35,4642.0,258.1767,258.3652,258.137,258.266,4642.0
2024-07-02 12:50:00,260.28,260.31,260.28,260.31,200.0,258.1965,258.2263,258.1965,258.2263,200.0
2024-07-02 12:55:00,260.34,260.41,260.25,260.41,2660.0,258.2561,258.3255,258.1668,258.3255,2660.0
2024-07-02 13:00:00,260.42,260.42,260.18,260.18,5904.0,258.3354,258.3354,258.0973,258.0973,5904.0
2024-07-02 13:05:00,260.18,260.28,260.02,260.17,2125.0,258.0973,258.1965,257.9386,258.0874,2125.0
2024-07-02 13:10:00,260.18,260.22,260.16,260.22,1900.0,258.0973,258.137,258.0775,258.137,1900.0
2024-07-02 13:15:00,260.24,260.54,260.23,260.53,4941.0,258.1569,258.4545,258.1469,258.4445,4941.0
2024-07-02 13:20:00,260.63,260.64,260.49,260.49,1200.0,258.5437,258.5537,258.4049,258.4049,1200.0
2024-07-02 13:25:00,260.49,260.49,260.38,260.45,1108.0,258.4049,258.4049,258.2957,258.3652,1108.0
2024-07-02 13:30:00,260.44,260.53,260.43,260.44,2213.0,258.3553,258.4445,258.3453,258.3553,2213.0
2024-07-02 13:35:00,260.5,260.5,260.04,260.04,3109.0,258.4148,258.4148,257.9585,257.9585,3109.0
2024-07-02 13:40:00,260.17,260.17,260.16,260.17,100.0,258.0874,258.0874,258.0775,258.0874,100.0
2024-07-02 13:45:00,260.16,260.16,259.92,259.99,6004.0,258.0775,258.0775,257.8394,257.9089,6004.0
2024-07-02 13:50:00,260.03,260.16,260.03,260.05,1072.0,257.9485,258.0775,257.9485,257.9684,1072.0
2024-07-02 13:55:00,260.05,260.05,259.93,259.93,4202.0,257.9684,257.9684,257.8493,257.8493,4202.0
2024-07-02 14:00:00,259.99,260.24,259.93,260.13,1881.0,257.9089,258.1569,257.8493,258.0477,1881.0
2024-07-02 14:05:00,260.12,260.39,260.05,260.35,4242.0,258.0378,258.3057,257.9684,258.266,4242.0
2024-07-02 14:10:00,260.31,260.37,260.27,260.27,885.0,258.2263,258.2858,258.1866,258.1866,885.0
2024-07-02 14:15:00,260.31,260.31,260.3,260.3,300.0,258.2263,258.2263,258.2164,258.2164,300.0
2024-07-02 14:20:00,260.3,260.37,260.29,260.33,1190.0,258.2164,258.2858,258.2065,258.2461,1190.0
2024-07-02 14:25:00,260.32,260.53,260.32,260.43,2129.0,258.2362,258.4445,258.2362,258.3453,2129.0
2024-07-02 14:30:00,260.5,260.63,260.34,260.57,2038.0,258.4148,258.5437,258.2561,258.4842,2038.0
2024-07-02 14:35:00,260.62,260.62,260.48,260.51,817.0,258.5338,258.5338,258.3949,258.4247,817.0
2024-07-02 14:40:00,260.5,260.59,260.5,260.51,1100.0,258.4148,258.5041,258.4148,258.4247,1100.0
2024-07-02 14:45:00,260.51,260.59,260.42,260.54,1464.0,258.4247,258.5041,258.3354,258.4545,1464.0
2024-07-02 14:50:00,260.55,260.67,260.49,260.62,1925.0,258.4644,258.5834,258.4049,258.5338,1925.0
2024-07-02 14:55:00,260.56,260.69,260.55,260.55,1896.0,258.4743,258.6033,258.4644,258.4644,1896.0
2024-07-02 15:00:00,260.61,260.61,260.43,260.43,3700.0,258.5239,258.5239,258.3453,258.3453,3700.0
2024-07-02 15:05:00,260.48,260.53,260.35,260.35,3709.0,258.3949,258.4445,258.266,258.266,3709.0
2024-07-02 15:10:00,260.35,260.64,260.34,260.64,5082.0,258.266,258.5537,258.2561,258.5537,5082.0
2024-07-02 15:15:00,260.65,260.65,260.52,260.64,1373.0,258.5636,258.5636,258.4346,258.5537,1373.0
2024-07-02 15:20:00,260.57,260.57,260.47,260.5,4464.0,258.4842,258.4842,258.385,258.4148,4464.0
2024-07-02 15:25:00,260.52,260.89,260.47,260.89,13485.0,258.4346,258.8017,258.385,258.8017,13485.0
2024-07-02 15:30:00,260.81,260.89,260.66,260.66,2549.0,258.7223,258.8017,258.5735,258.5735,2549.0
2024-07-02 15:35:00,260.65,260.77,260.58,260.74,5073.0,258.5636,258.6826,258.4941,258.6529,5073.0
2024-07-02 15:40:00,260.74,261.04,260.72,260.87,5557.0,258.6529,258.9505,258.633,258.7818,5557.0
2024-07-02 15:45:00,260.82,260.96,260.81,260.83,1774.0,258.7322,258.8711,258.7223,258.7421,1774.0
2024-07-02 15:50:00,260.78,260.99,260.73,260.88,16030.0,258.6925,258.9009,258.6429,258.7917,16030.0
2024-07-02 15:55:00,260.88,262.05,260.8,261.9,93568.0,258.7917,259.9524,258.7124,259.8036,93568.0
2024-07-03 09:30:00,261.85,262.61,261.85,262.6,7408.0,259.754,260.5079,259.754,260.498,7408.0
2024-07-03 09:35:00,261.84,262.42,261.26,261.26,1241.0,259.7441,260.3194,259.1687,259.1687,1241.0
2024-07-03 09:40:00,261.43,261.99,261.42,261.43,1188.0,259.3373,259.8929,259.3274,259.3373,1188.0
2024-07-03 09:45:00,261.86,262.08,261.64,261.82,2042.0,259.7639,259.9821,259.5457,259.7242,2042.0
2024-07-03 09:50:00,261.52,261.81,261.52,261.62,1074.0,259.4266,259.7143,259.4266,259.5258,1074.0
2024-07-03 09:55:00,261.98,262.11,261.9,262.11,2714.0,259.8829,260.0119,259.8036,260.0119,2714.0
2024-07-03 10:00:00,262.24,262.24,261.6,261.69,2597.0,260.1409,260.1409,259.506,259.5953,2597.0
2024-07-03 10:05:00,261.42,261.68,261.36,261.68,400.0,259.3274,259.5853,259.2679,259.5853,400.0
2024-07-03 10:10:00,261.72,262.39,261.72,262.23,2457.0,259.625,260.2897,259.625,260.1309,2457.0
2024-07-03 10:15:00,262.06,262.06,261.52,261.52,1591.0,259.9623,259.9623,259.4266,259.4266,1591.0
2024-07-03 10:20:00,261.5,261.81,261.5,261.8,2008.0,259.4068,259.7143,259.4068,259.7044,2008.0
2024-07-03 10:25:00,261.81,261.95,261.51,261.51,3239.0,259.7143,259.8532,259.4167,259.4167,3239.0
2024-07-03 10:30:00,261.5,261.88,261.5,261.88,870.0,259.4068,259.7837,259.4068,259.7837,870.0
2024-07-03 10:35:00,261.94,261.94,261.71,261.93,1931.0,259.8433,259.8433,259.6151,259.8333,1931.0
2024-07-03 10:40:00,261.93,261.93,261.44,261.52,1669.0,259.8333,259.8333,259.3473,259.4266,1669.0
2024-07-03 10:45:00,261.61,261.61,261.46,261.5,1050.0,259.5159,259.5159,259.3671,259.4068,1050.0
2024-07-03 10:50:00,261.78,261.81,261.75,261.81,514.0,259.6845,259.7143,259.6548,259.7143,514.0
2024-07-03 10:55:00,261.89,262.04,261.63,261.75,2400.0,259.7937,259.9425,259.5357,259.6548,2400.0
2024-07-03 11:00:00,261.94,262.21,261.61,262.21,2351.0,259.8433,260.1111,259.5159,260.1111,2351.0
2024-07-03 11:05:00,262.03,262.2,262.03,262.2,1369.0,259.9325,260.1012,259.9325,260.1012,1369.0
2024-07-03 11:10:00,262.19,262.24,262.19,262.24,800.0,260.0913,260.1409,260.0913,260.1409,800.0
2024-07-03 11:15:00,262.29,262.52,262.16,262.52,7870.0,260.1905,260.4186,260.0615,260.4186,7870.0
2024-07-03 11:20:00,262.54,262.68,262.48,262.54,1422.0,260.4385,260.5773,260.3789,260.4385,1422.0
2024-07-03 11:25:00,262.62,262.86,262.62,262.7,3224.0,260.5178,260.7559,260.5178,260.5972,3224.0
2024-07-03 11:30:00,262.76,262.9,262.76,262.78,1481.0,260.6567,260.7956,260.6567,260.6765,1481.0
2024-07-03 11:35:00,262.84,262.89,262.78,262.78,832.0,260.736,260.7856,260.6765,260.6765,832.0
2024-07-03 11:40:00,262.83,262.9,262.76,262.76,1800.0,260.7261,260.7956,260.6567,260.6567,1800.0
2024-07-03 11:45:00,262.76,262.95,262.69,262.85,3899.0,260.6567,260.8452,260.5872,260.746,3899.0
2024-07-03 11:50:00,262.79,262.95,262.65,262.78,3710.0,260.6864,260.8452,260.5476,260.6765,3710.0
2024-07-03 11:55:00,262.78,262.92,262.64,262.66,661.0,260.6765,260.8154,260.5376,260.5575,661.0
2024-07-03 12:00:00,262.9,263.03,262.82,262.97,5459.0,260.7956,260.9245,260.7162,260.865,5459.0
2024-07-03 12:05:00,262.94,263.08,262.9,263.0,1929.0,260.8352,260.9741,260.7956,260.8948,1929.0
2024-07-03 12:10:00,263.0,263.09,262.68,262.99,3778.0,260.8948,260.984,260.5773,260.8848,3778.0
2024-07-03 12:15:00,263.01,263.05,262.53,262.61,2140.0,260.9047,260.9444,260.4285,260.5079,2140.0
2024-07-03 12:20:00,262.61,262.65,262.47,262.65,1774.0,260.5079,260.5476,260.369,260.5476,1774.0
2024-07-03 12:25:00,262.72,262.74,262.58,262.59,2814.0,260.617,260.6368,260.4781,260.4881,2814.0
2024-07-03 12:30:00,262.59,262.75,262.57,262.67,3090.0,260.4881,260.6468,260.4682,260.5674,3090.0
2024-07-03 12:35:00,262.72,262.86,262.7,262.84,2779.0,260.617,260.7559,260.5972,260.736,2779.0
2024-07-03 12:40:00,262.84,262.89,262.77,262.88,3743.0,260.736,260.7856,260.6666,260.7757,3743.0
2024-07-03 12:45:00,262.91,263.0,262.79,263.0,4071.0,260.8055,260.8948,260.6864,260.8948,4071.0
2024-07-03 12:50:00,262.97,263.55,262.97,263.33,8976.0,260.865,261.4404,260.865,261.2221,8976.0
2024-07-03 12:55:00,263.2,263.62,262.66,262.91,13437.0,261.0932,261.5098,260.5575,260.8055,13437.0
2024-07-05 09:30:00,262.41,263.22,261.9,261.9,13335.0,260.3095,261.113,259.8036,259.8036,13335.0
2024-07-05 09:35:00,263.04,263.04,262.36,262.41,2100.0,260.9344,260.9344,260.2599,260.3095,2100.0
2024-07-05 09:40:00,262.62,262.62,261.96,262.18,1502.0,260.5178,260.5178,259.8631,260.0813,1502.0
2024-07-05 09:45:00,262.0,262.29,261.92,262.29,2518.0,259.9028,260.1905,259.8234,260.1905,2518.0
2024-07-05 09:50:00,262.41,262.72,262.34,262.52,2836.0,260.3095,260.617,260.2401,260.4186,2836.0
2024-07-05 09:55:00,262.43,262.63,261.97,262.25,3217.0,260.3293,260.5277,259.873,260.1508,3217.0
2024-07-05 10:00:00,262.72,262.72,261.42,261.42,3282.0,260.617,260.617,259.3274,259.3274,3282.0
2024-07-05 10:05:00,261.76,261.99,260.83,261.29,4755.0,259.6647,259.8929,258.7421,259.1985,4755.0
2024-07-05 10:10:00,261.34,261.66,261.08,261.62,1439.0,259.2481,259.5655,258.9901,259.5258,1439.0
2024-07-05 10:15:00,261.71,262.21,261.5,262.11,2858.0,259.6151,260.1111,259.4068,260.0119,2858.0
2024-07-05 10:20:00,262.0,262.1,261.71,261.71,3277.0,259.9028,260.002,259.6151,259.6151,3277.0
2024-07-05 10:25:00,261.94,262.18,261.71,261.81,3547.0,259.8433,260.0813,259.6151,259.7143,3547.0
2024-07-05 10:30:00,261.94,262.07,261.82,262.04,4318.0,259.8433,259.9722,259.7242,259.9425,4318.0
2024-07-05 10:35:00,262.15,262.17,261.54,261.54,5010.0,260.0516,260.0714,259.4465,259.4465,5010.0
2024-07-05 10:40:00,261.8,262.0,261.8,262.0,2835.0,259.7044,259.9028,259.7044,259.9028,2835.0
2024-07-05 10:45:00,261.89,262.0,261.72,261.97,2947.0,259.7937,259.9028,259.625,259.873,2947.0
2024-07-05 10:50:00,262.0,262.0,261.74,261.96,2273.0,259.9028,259.9028,259.6449,259.8631,2273.0
2024-07-05 10:55:00,261.92,262.0,261.81,261.91,881.0,259.8234,259.9028,259.7143,259.8135,881.0
2024-07-05 11:00:00,261.96,262.0,261.81,262.0,3114.0,259.8631,259.9028,259.7143,259.9028,3114.0
2024-07-05 11:05:00,262.0,262.28,261.99,262.25,10462.0,259.9028,260.1805,259.8929,260.1508,10462.0
2024-07-05 11:10:00,262.38,262.38,261.91,261.91,1200.0,260.2797,260.2797,259.8135,259.8135,1200.0
2024-07-05 11:15:00,262.01,262.25,262.01,262.25,500.0,259.9127,260.1508,259.9127,260.1508,500.0
2024-07-05 11:20:00,262.21,262.27,262.03,262.03,1328.0,260.1111,260.1706,259.9325,259.9325,1328.0
2024-07-05 11:25:00,262.17,262.46,261.97,262.44,6440.0,260.0714,260.3591,259.873,260.3393,6440.0
2024-07-05 11:30:00,262.28,262.42,262.01,262.38,3274.0,260.1805,260.3194,259.9127,260.2797,3274.0
2024-07-05 11:35:00,262.44,262.59,262.44,262.59,2442.0,260.3393,260.4881,260.3393,260.4881,2442.0
2024-07-05 11:40:00,262.34,262.62,262.31,262.6,1636.0,260.2401,260.5178,260.2103,260.498,1636.0
2024-07-05 11:45:00,262.61,262.64,262.48,262.48,620.0,260.5079,260.5376,260.3789,260.3789,620.0
2024-07-05 11:50:00,262.52,262.58,262.28,262.28,710.0,260.4186,260.4781,260.1805,260.1805,710.0
2024-07-05 11:55:00,262.25,262.62,262.25,262.62,1451.0,260.1508,260.5178,260.1508,260.5178,1451.0
2024-07-05 12:00:00,262.48,262.71,262.39,262.67,1870.0,260.3789,260.6071,260.2897,260.5674,1870.0
2024-07-05 12:05:00,262.55,262.79,262.55,262.79,968.0,260.4484,260.6864,260.4484,260.6864,968.0
2024-07-05 12:10:00,262.8,262.99,262.79,262.9,4691.0,260.6964,260.8848,260.6864,260.7956,4691.0
2024-07-05 12:15:00,262.98,263.09,262.85,262.85,1574.0,260.8749,260.984,260.746,260.746,1574.0
2024-07-05 12:20:00,262.94,263.05,262.91,263.05,326.0,260.8352,260.9444,260.8055,260.9444,326.0
2024-07-05 12:25:00,262.87,262.87,262.78,262.84,577.0,260.7658,260.7658,260.6765,260.736,577.0
2024-07-05 12:30:00,262.85,262.86,262.81,262.85,1411.0,260.746,260.7559,260.7063,260.746,1411.0
2024-07-05 12:35:00,262.78,262.79,262.59,262.79,680.0,260.6765,260.6864,260.4881,260.6864,680.0
2024-07-05 12:40:00,262.72,262.79,262.72,262.79,300.0,260.617,260.6864,260.617,260.6864,300.0
2024-07-05 12:45:00,262.74,263.14,262.65,263.14,4597.0,260.6368,261.0336,260.5476,261.0336,4597.0
2024-07-05 12:50:00,263.11,263.25,263.1,263.25,337.0,261.0039,261.1428,260.994,261.1428,337.0
2024-07-05 12:55:00,263.27,263.39,263.27,263.28,1770.0,261.1626,261.2816,261.1626,261.1725,1770.0
2024-07-05 13:00:00,263.27,263.37,263.27,263.36,714.0,261.1626,261.2618,261.1626,261.2519,714.0
2024-07-05 13:05:00,263.47,263.62,263.47,263.59,1340.0,261.361,261.5098,261.361,261.48,1340.0
2024-07-05 13:10:00,263.6,263.6,263.41,263.41,300.0,261.49,261.49,261.3015,261.3015,300.0
2024-07-05 13:15:00,263.39,263.49,263.34,263.49,1374.0,261.2816,261.3808,261.232,261.3808,1374.0
2024-07-05 13:20:00,263.43,263.56,263.43,263.56,1137.0,261.3213,261.4503,261.3213,261.4503,1137.0
2024-07-05 13:25:00,263.33,263.42,263.32,263.42,2812.0,261.2221,261.3114,261.2122,261.3114,2812.0
2024-07-05 13:30:00,263.41,263.59,263.14,263.59,8070.0,261.3015,261.48,261.0336,261.48,8070.0
2024-07-05 13:35:00,263.63,263.79,263.63,263.79,706.0,261.5197,261.6784,261.5197,261.6784,706.0
2024-07-05 13:40:00,263.79,263.82,263.79,263.82,313.0,261.6784,261.7082,261.6784,261.7082,313.0
2024-07-05 13:45:00,263.8,263.98,263.7,263.9,3525.0,261.6884,261.8669,261.5892,261.7876,3525.0
2024-07-05 13:50:00,263.88,263.88,263.49,263.64,2167.0,261.7677,261.7677,261.3808,261.5296,2167.0
2024-07-05 13:55:00,263.72,263.72,263.64,263.64,400.0,261.609,261.609,261.5296,261.5296,400.0
2024-07-05 14:00:00,263.73,263.73,263.48,263.48,1718.0,261.6189,261.6189,261.3709,261.3709,1718.0
2024-07-05 14:05:00,263.51,263.79,263.51,263.79,2142.0,261.4007,261.6784,261.4007,261.6784,2142.0
2024-07-05 14:10:00,263.78,264.09,263.78,264.09,5594.0,261.6685,261.976,261.6685,261.976,5594.0
2024-07-05 14:15:00,264.06,264.07,264.06,264.06,724.0,261.9463,261.9562,261.9463,261.9463,724.0
2024-07-05 14:20:00,263.94,264.13,263.94,264.13,500.0,261.8272,262.0157,261.8272,262.0157,500.0
2024-07-05 14:25:00,263.99,264.33,263.99,264.33,1827.0,261.8768,262.2141,261.8768,262.2141,1827.0
2024-07-05 14:30:00,264.37,264.39,264.31,264.38,1516.0,262.2538,262.2736,262.1943,262.2637,1516.0
2024-07-05 14:35:00,264.21,264.39,264.21,264.23,600.0,262.0951,262.2736,262.0951,262.1149,600.0
2024-07-05 14:40:00,264.29,264.35,264.15,264.34,2348.0,262.1744,262.234,262.0356,262.224,2348.0
2024-07-05 14:45:00,264.37,264.39,264.22,264.23,1147.0,262.2538,262.2736,262.105,262.1149,1147.0
2024-07-05 14:50:00,264.12,264.15,264.1,264.15,700.0,262.0058,262.0356,261.986,262.0356,700.0
2024-07-05 14:55:00,264.05,264.19,263.94,264.01,5035.0,261.9364,262.0752,261.8272,261.8967,5035.0
2024-07-05 15:00:00,264.07,264.27,264.07,264.26,1300.0,261.9562,262.1546,261.9562,262.1447,1300.0
2024-07-05 15:05:00,264.19,264.31,264.16,264.24,946.0,262.0752,262.1943,262.0455,262.1248,946.0
2024-07-05 15:10:00,264.18,264.18,264.16,264.16,400.0,262.0653,262.0653,262.0455,262.0455,400.0
2024-07-05 15:15:00,264.11,264.12,264.05,264.09,800.0,261.9959,262.0058,261.9364,261.976,800.0
2024-07-05 15:20:00,264.01,264.08,263.92,263.93,4281.0,261.8967,261.9661,261.8074,261.8173,4281.0
2024-07-05 15:25:00,263.92,263.92,263.64,263.64,1183.0,261.8074,261.8074,261.5296,261.5296,1183.0
2024-07-05 15:30:00,263.69,264.28,263.68,264.21,4976.0,261.5792,262.1645,261.5693,262.0951,4976.0
2024-07-05 15:35:00,264.2,264.4,264.12,264.35,4486.0,262.0852,262.2836,262.0058,262.234,4486.0
2024-07-05 15:40:00,264.4,264.4,264.16,264.17,5492.0,262.2836,262.2836,262.0455,262.0554,5492.0
2024-07-05 15:45:00,264.24,264.26,263.95,264.15,6253.0,262.1248,262.1447,261.8372,262.0356,6253.0
2024-07-05 15:50:00,264.1,264.73,264.07,264.67,11038.0,261.986,262.6109,261.9562,262.5514,11038.0
2024-07-05 15:55:00,264.65,265.0,264.64,264.77,40385.0,262.5316,262.8788,262.5216,262.6506,40385.0
2024-07-08 09:30:00,265.0,266.0,265.0,265.39,22140.0,262.8788,263.8708,262.8788,263.2656,22140.0
2024-07-08 09:35:00,265.02,265.06,264.96,264.97,800.0,262.8986,262.9383,262.8391,262.849,800.0
2024-07-08 09:40:00,265.16,265.74,265.16,265.72,933.0,263.0375,263.6128,263.0375,263.593,933.0
2024-07-08 09:45:00,265.37,265.53,265.37,265.53,559.0,263.2458,263.4045,263.2458,263.4045,559.0
2024-07-08 09:50:00,265.74,265.78,265.41,265.78,9175.0,263.6128,263.6525,263.2855,263.6525,9175.0
2024-07-08 09:55:00,266.0,266.25,265.87,265.87,4889.0,263.8708,264.1188,263.7418,263.7418,4889.0
2024-07-08 10:00:00,266.07,266.07,265.61,265.61,1081.0,263.9402,263.9402,263.4839,263.4839,1081.0
2024-07-08 10:05:00,265.52,265.78,264.76,264.79,1980.0,263.3946,263.6525,262.6407,262.6704,1980.0
2024-07-08 10:10:00,264.81,265.24,264.81,265.08,1738.0,262.6903,263.1168,262.6903,262.9581,1738.0
2024-07-08 10:15:00,265.19,265.31,265.06,265.25,1484.0,263.0672,263.1863,262.9383,263.1268,1484.0
2024-07-08 10:20:00,265.21,265.41,264.77,265.41,6037.0,263.0871,263.2855,262.6506,263.2855,6037.0
2024-07-08 10:25:00,265.42,265.67,265.33,265.34,979.0,263.2954,263.5434,263.2061,263.216,979.0
2024-07-08 10:30:00,265.21,265.75,265.21,265.75,1035.0,263.0871,263.6228,263.0871,263.6228,1035.0
2024-07-08 10:35:00,265.98,265.99,265.76,265.76,700.0,263.8509,263.8608,263.6327,263.6327,700.0
2024-07-08 10:40:00,265.63,265.63,265.32,265.32,400.0,263.5037,263.5037,263.1962,263.1962,400.0
2024-07-08 10:45:00,265.25,265.4,265.22,265.27,843.0,263.1268,263.2756,263.097,263.1466,843.0
2024-07-08 10:50:00,265.43,265.56,265.3,265.37,3625.0,263.3053,263.4343,263.1764,263.2458,3625.0
2024-07-08 10:55:00,265.48,265.63,265.47,265.59,901.0,263.3549,263.5037,263.345,263.464,901.0
2024-07-08 11:00:00,265.48,265.48,264.98,264.98,2052.0,263.3549,263.3549,262.8589,262.8589,2052.0
2024-07-08 11:05:00,264.94,264.94,264.64,264.64,604.0,262.8192,262.8192,262.5216,262.5216,604.0
2024-07-08 11:10:00,264.8,264.88,264.66,264.73,712.0,262.6804,262.7597,262.5415,262.6109,712.0
2024-07-08 11:15:00,264.61,264.94,264.36,264.36,1837.0,262.4919,262.8192,262.2439,262.2439,1837.0
2024-07-08 11:20:00,264.31,264.31,263.75,263.98,26436.0,262.1943,262.1943,261.6388,261.8669,26436.0
2024-07-08 11:25:00,264.01,264.44,264.01,264.44,2562.0,261.8967,262.3232,261.8967,262.3232,2562.0
2024-07-08 11:30:00,264.38,264.43,264.25,264.25,2132.0,262.2637,262.3133,262.1348,262.1348,2132.0
2024-07-08 11:35:00,264.26,264.38,264.19,264.38,2567.0,262.1447,262.2637,262.0752,262.2637,2567.0
2024-07-08 11:40:00,264.43,264.43,264.25,264.41,1226.0,262.3133,262.3133,262.1348,262.2935,1226.0
2024-07-08 11:45:00,264.4,264.82,264.4,264.82,3488.0,262.2836,262.7002,262.2836,262.7002,3488.0
2024-07-08 11:50:00,264.74,264.86,264.56,264.86,5218.0,262.6208,262.7399,262.4423,262.7399,5218.0
2024-07-08 11:55:00,264.85,264.85,264.31,264.49,3926.0,262.73,262.73,262.1943,262.3728,3926.0
2024-07-08 12:00:00,264.45,264.52,264.38,264.52,2782.0,262.3332,262.4026,262.2637,262.4026,2782.0
2024-07-08 12:05:00,264.54,264.65,263.94,264.11,14875.0,262.4224,262.5316,261.8272,261.9959,14875.0
2024-07-08 12:10:00,264.23,264.28,264.02,264.25,2100.0,262.1149,262.1645,261.9066,262.1348,2100.0
2024-07-08 12:15:00,264.26,264.5,264.17,264.5,2782.0,262.1447,262.3828,262.0554,262.3828,2782.0
2024-07-08 12:20:00,264.62,264.64,264.42,264.47,1120.0,262.5018,262.5216,262.3034,262.353,1120.0
2024-07-08 12:25:00,264.54,264.84,264.46,264.84,2278.0,262.4224,262.72,262.3431,262.72,2278.0
2024-07-08 12:30:00,264.7,264.84,264.7,264.84,2034.0,262.5812,262.72,262.5812,262.72,2034.0
2024-07-08 12:35:00,264.97,264.97,264.8,264.91,400.0,262.849,262.849,262.6804,262.7895,400.0
2024-07-08 12:40:00,264.72,264.76,264.59,264.6,1299.0,262.601,262.6407,262.472,262.482,1299.0
2024-07-08 12:45:00,264.73,264.95,264.73,264.81,2296.0,262.6109,262.8292,262.6109,262.6903,2296.0
2024-07-08 12:50:00,264.78,264.87,264.73,264.76,1850.0,262.6605,262.7498,262.6109,262.6407,1850.0
2024-07-08 12:55:00,264.76,264.83,264.63,264.63,4409.0,262.6407,262.7101,262.5117,262.5117,4409.0
2024-07-08 13:00:00,264.59,264.64,264.5,264.64,1720.0,262.472,262.5216,262.3828,262.5216,1720.0
2024-07-08 13:05:00,264.59,264.67,264.55,264.56,1249.0,262.472,262.5514,262.4324,262.4423,1249.0
2024-07-08 13:10:00,264.65,264.76,264.54,264.76,1453.0,262.5316,262.6407,262.4224,262.6407,1453.0
2024-07-08 13:15:00,264.76,264.76,264.75,264.76,300.0,262.6407,262.6407,262.6308,262.6407,300.0
2024-07-08 13:20:00,264.76,264.93,264.76,264.93,1716.0,262.6407,262.8093,262.6407,262.8093,1716.0
2024-07-08 13:25:00,264.93,264.93,264.77,264.81,3100.0,262.8093,262.8093,262.6506,262.6903,3100.0
2024-07-08 13:30:00,264.84,264.9,264.72,264.75,6607.0,262.72,262.7796,262.601,262.6308,6607.0
2024-07-08 13:35:00,264.75,264.75,264.65,264.7,6500.0,262.6308,262.6308,262.5316,262.5812,6500.0
2024-07-08 13:40:00,264.7,264.73,264.67,264.67,1284.0,262.5812,262.6109,262.5514,262.5514,1284.0
2024-07-08 13:45:00,264.65,264.65,264.62,264.63,1320.0,262.5316,262.5316,262.5018,262.5117,1320.0
2024-07-08 13:50:00,264.68,264.79,264.61,264.65,4293.0,262.5613,262.6704,262.4919,262.5316,4293.0
2024-07-08 13:55:00,264.65,264.77,264.64,264.77,1664.0,262.5316,262.6506,262.5216,262.6506,1664.0
2024-07-08 14:00:00,264.75,264.84,264.73,264.76,1665.0,262.6308,262.72,262.6109,262.6407,1665.0
2024-07-08 14:05:00,264.84,264.85,264.8,264.82,1000.0,262.72,262.73,262.6804,262.7002,1000.0
2024-07-08 14:10:00,264.87,264.88,264.8,264.84,2339.0,262.7498,262.7597,262.6804,262.72,2339.0
2024-07-08 14:15:00,264.86,264.86,264.78,264.79,1000.0,262.7399,262.7399,262.6605,262.6704,1000.0
2024-07-08 14:20:00,264.81,265.09,264.79,265.09,1650.0,262.6903,262.968,262.6704,262.968,1650.0
2024-07-08 14:25:00,265.17,265.19,265.1,265.15,1123.0,263.0474,263.0672,262.978,263.0276,1123.0
2024-07-08 14:30:00,265.05,265.22,265.03,265.11,2514.0,262.9284,263.097,262.9085,262.9879,2514.0
2024-07-08 14:35:00,265.11,265.16,264.96,265.16,4064.0,262.9879,263.0375,262.8391,263.0375,4064.0
2024-07-08 14:40:00,265.26,265.26,265.04,265.12,500.0,263.1367,263.1367,262.9184,262.9978,500.0
2024-07-08 14:45:00,265.06,265.08,265.06,265.07,300.0,262.9383,262.9581,262.9383,262.9482,300.0
2024-07-08 14:50:00,265.19,265.21,265.12,265.12,700.0,263.0672,263.0871,262.9978,262.9978,700.0
2024-07-08 14:55:00,265.25,265.34,265.23,265.3,2383.0,263.1268,263.216,263.1069,263.1764,2383.0
2024-07-08 15:00:00,265.3,265.37,264.99,265.01,1094.0,263.1764,263.2458,262.8688,262.8887,1094.0
2024-07-08 15:05:00,264.93,265.06,264.87,264.87,963.0,262.8093,262.9383,262.7498,262.7498,963.0
2024-07-08 15:10:00,264.81,264.81,264.67,264.78,2533.0,262.6903,262.6903,262.5514,262.6605,2533.0
2024-07-08 15:15:00,264.75,264.82,264.63,264.76,1513.0,262.6308,262.7002,262.5117,262.6407,1513.0
2024-07-08 15:20:00,264.71,264.95,264.7,264.95,2000.0,262.5911,262.8292,262.5812,262.8292,2000.0
2024-07-08 15:25:00,264.88,264.95,264.82,264.94,3105.0,262.7597,262.8292,262.7002,262.8192,3105.0
2024-07-08 15:30:00,264.9,264.94,264.8,264.87,3612.0,262.7796,262.8192,262.6804,262.7498,3612.0
2024-07-08 15:35:00,264.87,264.92,264.85,264.92,2509.0,262.7498,262.7994,262.73,262.7994,2509.0
2024-07-08 15:40:00,264.92,265.06,264.75,264.83,5227.0,262.7994,262.9383,262.6308,262.7101,5227.0
2024-07-08 15:45:00,264.77,264.86,264.61,264.86,8235.0,262.6506,262.7399,262.4919,262.7399,8235.0
2024-07-08 15:50:00,264.78,265.08,264.78,265.02,16417.0,262.6605,262.9581,262.6605,262.8986,16417.0
2024-07-08 15:55:00,265.01,265.03,264.47,264.61,40178.0,262.8887,262.9085,262.353,262.4919,40178.0
2024-07-09 09:30:00,264.72,265.7,264.72,265.13,7560.0,262.601,263.5732,262.601,263.0077,7560.0
2024-07-09 09:35:00,264.9,265.31,264.9,265.31,449.0,262.7796,263.1863,262.7796,263.1863,449.0
2024-07-09 09:40:00,265.4,265.51,264.8,264.8,2465.0,263.2756,263.3847,262.6804,262.6804,2465.0
2024-07-09 09:45:00,264.47,265.17,264.47,265.0,1374.0,262.353,263.0474,262.353,262.8788,1374.0
2024-07-09 09:50:00,264.9,265.04,264.87,264.87,1265.0,262.7796,262.9184,262.7498,262.7498,1265.0
2024-07-09 09:55:00,265.19,265.31,265.1,265.31,1180.0,263.0672,263.1863,262.978,263.1863,1180.0
2024-07-09 10:00:00,265.12,265.37,264.96,265.02,3189.0,262.9978,263.2458,262.8391,262.8986,3189.0
2024-07-09 10:05:00,265.13,265.14,264.66,264.97,5552.0,263.0077,263.0176,262.5415,262.849,5552.0
2024-07-09 10:10:00,264.89,265.3,264.83,264.87,2898.0,262.7696,263.1764,262.7101,262.7498,2898.0
2024-07-09 10:15:00,264.87,264.99,264.71,264.79,5244.0,262.7498,262.8688,262.5911,262.6704,5244.0
2024-07-09 10:20:00,264.75,264.78,264.56,264.58,1214.0,262.6308,262.6605,262.4423,262.4621,1214.0
2024-07-09 10:25:00,264.64,265.08,264.64,265.08,5620.0,262.5216,262.9581,262.5216,262.9581,5620.0
2024-07-09 10:30:00,265.27,265.28,265.0,265.11,2695.0,263.1466,263.1565,262.8788,262.9879,2695.0
2024-07-09 10:35:00,265.1,265.14,264.87,264.98,5822.0,262.978,263.0176,262.7498,262.8589,5822.0
2024-07-09 10:40:00,265.05,265.05,264.71,264.94,1959.0,262.9284,262.9284,262.5911,262.8192,1959.0
2024-07-09 10:45:00,264.93,265.05,264.93,265.05,900.0,262.8093,262.9284,262.8093,262.9284,900.0
2024-07-09 10:50:00,265.09,265.09,264.76,264.8,1803.0,262.968,262.968,262.6407,262.6804,1803.0
2024-07-09 10:55:00,264.84,264.85,264.41,264.54,3392.0,262.72,262.73,262.2935,262.4224,3392.0
2024-07-09 11:00:00,264.57,264.62,264.42,264.58,1102.0,262.4522,262.5018,262.3034,262.4621,1102.0
2024-07-09 11:05:00,264.6,264.6,264.43,264.44,1700.0,262.482,262.482,262.3133,262.3232,1700.0
2024-07-09 11:10:00,264.46,264.57,264.46,264.48,1307.0,262.3431,262.4522,262.3431,262.3629,1307.0
2024-07-09 11:15:00,264.48,264.7,264.1,264.1,2531.0,262.3629,262.5812,261.986,261.986,2531.0
2024-07-09 11:20:00,264.31,264.34,264.01,264.14,930.0,262.1943,262.224,261.8967,262.0256,930.0
2024-07-09 11:25:00,264.22,264.3,264.16,264.3,1112.0,262.105,262.1844,262.0455,262.1844,1112.0
2024-07-09 11:30:00,264.3,264.32,264.22,264.23,1544.0,262.1844,262.2042,262.105,262.1149,1544.0
2024-07-09 11:35:00,264.26,264.26,264.05,264.22,3291.0,262.1447,262.1447,261.9364,262.105,3291.0
2024-07-09 11:40:00,264.04,264.06,264.04,264.06,200.0,261.9264,261.9463,261.9264,261.9463,200.0
2024-07-09 11:45:00,264.12,264.39,264.11,264.27,3456.0,262.0058,262.2736,261.9959,262.1546,3456.0
2024-07-09 11:50:00,264.5,264.7,264.43,264.69,1308.0,262.3828,262.5812,262.3133,262.5712,1308.0
2024-07-09 11:55:00,264.58,264.65,264.45,264.57,1141.0,262.4621,262.5316,262.3332,262.4522,1141.0
2024-07-09 12:00:00,264.6,264.62,264.6,264.62,408.0,262.482,262.5018,262.482,262.5018,408.0
2024-07-09 12:05:00,264.62,264.68,264.42,264.43,1714.0,262.5018,262.5613,262.3034,262.3133,1714.0
2024-07-09 12:10:00,264.43,264.49,264.42,264.47,600.0,262.3133,262.3728,262.3034,262.353,600.0
2024-07-09 12:15:00,264.54,264.6,264.51,264.56,800.0,262.4224,262.482,262.3927,262.4423,800.0
2024-07-09 12:20:00,264.51,264.51,264.42,264.51,428.0,262.3927,262.3927,262.3034,262.3927,428.0
2024-07-09 12:25:00,264.51,264.68,264.5,264.68,1223.0,262.3927,262.5613,262.3828,262.5613,1223.0
2024-07-09 12:30:00,264.61,264.86,264.52,264.58,6462.0,262.4919,262.7399,262.4026,262.4621,6462.0
2024-07-09 12:35:00,264.57,264.58,264.47,264.5,500.0,262.4522,262.4621,262.353,262.3828,500.0
2024-07-09 12:40:00,264.56,264.81,264.56,264.71,1013.0,262.4423,262.6903,262.4423,262.5911,1013.0
2024-07-09 12:45:00,264.71,264.71,264.61,264.65,1283.0,262.5911,262.5911,262.4919,262.5316,1283.0
2024-07-09 12:50:00,264.55,264.63,264.34,264.63,4338.0,262.4324,262.5117,262.224,262.5117,4338.0
2024-07-09 12:55:00,264.66,264.84,264.62,264.7,2691.0,262.5415,262.72,262.5018,262.5812,2691.0
2024-07-09 13:00:00,264.75,265.12,264.75,265.1,1715.0,262.6308,262.9978,262.6308,262.978,1715.0
2024-07-09 13:05:00,264.97,265.25,264.97,265.25,766.0,262.849,263.1268,262.849,263.1268,766.0
2024-07-09 13:10:00,265.32,265.4,265.2,265.28,3168.0,263.1962,263.2756,263.0772,263.1565,3168.0
2024-07-09 13:15:00,265.27,265.27,265.06,265.07,2605.0,263.1466,263.1466,262.9383,262.9482,2605.0
2024-07-09 13:20:00,264.95,265.13,264.95,265.08,1518.0,262.8292,263.0077,262.8292,262.9581,1518.0
2024-07-09 13:25:00,265.04,265.04,265.01,265.04,320.0,262.9184,262.9184,262.8887,262.9184,320.0
2024-07-09 13:30:00,264.99,265.0,264.84,264.85,1265.0,262.8688,262.8788,262.72,262.73,1265.0
2024-07-09 13:35:00,264.88,264.88,264.78,264.79,1929.0,262.7597,262.7597,262.6605,262.6704,1929.0
2024-07-09 13:40:00,264.69,264.88,264.63,264.88,875.0,262.5712,262.7597,262.5117,262.7597,875.0
2024-07-09 13:45:00,264.96,265.05,264.96,265.05,5829.0,262.8391,262.9284,262.8391,262.9284,5829.0
2024-07-09 13:50:00,265.03,265.14,265.02,265.14,901.0,262.9085,263.0176,262.8986,263.0176,901.0
2024-07-09 13:55:00,265.06,265.14,265.06,265.13,846.0,262.9383,263.0176,262.9383,263.0077,846.0
2024-07-09 14:00:00,265.08,265.08,265.04,265.05,300.0,262.9581,262.9581,262.9184,262.9284,300.0
2024-07-09 14:05:00,265.05,265.13,265.03,265.06,2800.0,262.9284,263.0077,262.9085,262.9383,2800.0
2024-07-09 14:10:00,265.0,265.01,264.95,265.0,944.0,262.8788,262.8887,262.8292,262.8788,944.0
2024-07-09 14:15:00,264.97,265.08,264.97,265.04,2942.0,262.849,262.9581,262.849,262.9184,2942.0
2024-07-09 14:20:00,265.1,265.1,264.98,265.03,1824.0,262.978,262.978,262.8589,262.9085,1824.0
2024-07-09 14:25:00,265.03,265.05,264.94,265.05,2155.0,262.9085,262.9284,262.8192,262.9284,2155.0
2024-07-09 14:30:00,264.98,265.05,264.97,265.04,1244.0,262.8589,262.9284,262.849,262.9184,1244.0
2024-07-09 14:35:00,265.04,265.04,264.95,264.99,1811.0,262.9184,262.9184,262.8292,262.8688,1811.0
2024-07-09 14:40:00,264.91,264.96,264.84,264.91,1205.0,262.7895,262.8391,262.72,262.7895,1205.0
2024-07-09 14:45:00,264.85,264.85,264.47,264.47,8153.0,262.73,262.73,262.353,262.353,8153.0
2024-07-09 14:50:00,264.24,264.24,263.94,264.0,1773.0,262.1248,262.1248,261.8272,261.8868,1773.0
2024-07-09 14:55:00,264.1,264.1,263.78,263.84,1255.0,261.986,261.986,261.6685,261.728,1255.0
2024-07-09 15:00:00,263.84,263.92,263.33,263.33,2949.0,261.728,261.8074,261.2221,261.2221,2949.0
2024-07-09 15:05:00,263.22,263.83,263.21,263.83,16730.0,261.113,261.7181,261.1031,261.7181,16730.0
2024-07-09 15:10:00,263.82,264.27,263.79,264.14,5467.0,261.7082,262.1546,261.6784,262.0256,5467.0
2024-07-09 15:15:00,264.04,264.1,264.04,264.06,1340.0,261.9264,261.986,261.9264,261.9463,1340.0
2024-07-09 15:20:00,264.13,264.35,264.13,264.33,1934.0,262.0157,262.234,262.0157,262.2141,1934.0
2024-07-09 15:25:00,264.31,264.31,264.11,264.18,2110.0,262.1943,262.1943,261.9959,262.0653,2110.0
2024-07-09 15:30:00,264.34,264.4,264.27,264.27,1947.0,262.224,262.2836,262.1546,262.1546,1947.0
2024-07-09 15:35:00,264.24,264.35,264.17,264.18,1787.0,262.1248,262.234,262.0554,262.0653,1787.0
2024-07-09 15:40:00,264.19,264.22,263.99,264.0,6448.0,262.0752,262.105,261.8768,261.8868,6448.0
2024-07-09 15:45:00,264.09,264.23,264.02,264.03,3790.0,261.976,262.1149,261.9066,261.9165,3790.0
2024-07-09 15:50:00,264.06,264.3,264.06,264.18,7764.0,261.9463,262.1844,261.9463,262.0653,7764.0
2024-07-09 15:55:00,264.2,264.33,263.93,264.0,32096.0,262.0852,262.2141,261.8173,261.8868,32096.0
2024-07-10 09:30:00,264.46,265.03,263.92,263.92,8344.0,262.3431,262.9085,261.8074,261.8074,8344.0
2024-07-10 09:35:00,263.97,264.35,263.77,264.35,688.0,261.857,262.234,261.6586,262.234,688.0
2024-07-10 09:40:00,263.92,264.22,263.56,264.18,1339.0,261.8074,262.105,261.4503,262.0653,1339.0
2024-07-10 09:45:00,264.01,264.49,263.99,264.49,400.0,261.8967,262.3728,261.8768,262.3728,400.0
2024-07-10 09:50:00,264.06,264.31,263.57,263.82,1731.0,261.9463,262.1943,261.4602,261.7082,1731.0
2024-07-10 09:55:00,263.66,264.47,263.66,264.47,1170.0,261.5495,262.353,261.5495,262.353,1170.0
2024-07-10 10:00:00,264.17,264.41,263.98,264.41,1895.0,262.0554,262.2935,261.8669,262.2935,1895.0
2024-07-10 10:05:00,264.25,264.25,263.91,263.92,901.0,262.1348,262.1348,261.7975,261.8074,901.0
2024-07-10 10:10:00,263.98,264.29,263.98,264.29,1276.0,261.8669,262.1744,261.8669,262.1744,1276.0
2024-07-10 10:15:00,264.01,264.31,264.01,264.27,1369.0,261.8967,262.1943,261.8967,262.1546,1369.0
2024-07-10 10:20:00,264.22,265.17,264.22,265.17,2733.0,262.105,263.0474,262.105,263.0474,2733.0
2024-07-10 10:25:00,264.92,264.97,264.67,264.87,3217.0,262.7994,262.849,262.5514,262.7498,3217.0
2024-07-10 10:30:00,264.84,264.9,264.83,264.9,500.0,262.72,262.7796,262.7101,262.7796,500.0
2024-07-10 10:35:00,264.87,265.05,264.87,265.0,799.0,262.7498,262.9284,262.7498,262.8788,799.0
2024-07-10 10:40:00,265.05,265.05,264.66,264.71,3085.0,262.9284,262.9284,262.5415,262.5911,3085.0
2024-07-10 10:45:00,264.71,264.78,264.62,264.67,806.0,262.5911,262.6605,262.5018,262.5514,806.0
2024-07-10 10:50:00,264.76,265.06,264.76,265.06,745.0,262.6407,262.9383,262.6407,262.9383,745.0
2024-07-10 10:55:00,265.17,265.28,265.09,265.28,1205.0,263.0474,263.1565,262.968,263.1565,1205.0
2024-07-10 11:00:00,265.41,265.43,265.28,265.43,3100.0,263.2855,263.3053,263.1565,263.3053,3100.0
2024-07-10 11:05:00,265.18,265.18,264.63,265.01,8742.0,263.0573,263.0573,262.5117,262.8887,8742.0
2024-07-10 11:10:00,264.96,265.01,264.71,264.78,987.0,262.8391,262.8887,262.5911,262.6605,987.0
2024-07-10 11:15:00,264.8,264.91,264.79,264.91,1130.0,262.6804,262.7895,262.6704,262.7895,1130.0
2024-07-10 11:20:00,265.03,265.21,264.96,265.19,1627.0,262.9085,263.0871,262.8391,263.0672,1627.0
2024-07-10 11:25:00,265.15,265.28,265.14,265.25,600.0,263.0276,263.1565,263.0176,263.1268,600.0
2024-07-10 11:30:00,265.12,265.34,265.12,265.21,3054.0,262.9978,263.216,262.9978,263.0871,3054.0
2024-07-10 11:35:00,265.3,265.3,265.23,265.26,1767.0,263.1764,263.1764,263.1069,263.1367,1767.0
2024-07-10 11:40:00,265.26,265.26,265.12,265.17,2055.0,263.1367,263.1367,262.9978,263.0474,2055.0
2024-07-10 11:45:00,265.12,265.2,265.03,265.04,1097.0,262.9978,263.0772,262.9085,262.9184,1097.0
2024-07-10 11:50:00,265.13,265.13,264.94,265.03,1515.0,263.0077,263.0077,262.8192,262.9085,1515.0
2024-07-10 11:55:00,265.03,265.11,264.94,265.0,1618.0,262.9085,262.9879,262.8192,262.8788,1618.0
2024-07-10 12:00:00,265.06,265.72,265.05,265.7,6016.0,262.9383,263.593,262.9284,263.5732,6016.0
2024-07-10 12:05:00,265.65,265.79,265.32,265.51,5267.0,263.5236,263.6624,263.1962,263.3847,5267.0
2024-07-10 12:10:00,265.42,265.59,265.14,265.59,3549.0,263.2954,263.464,263.0176,263.464,3549.0
2024-07-10 12:15:00,265.53,265.71,265.43,265.71,2100.0,263.4045,263.5831,263.3053,263.5831,2100.0
2024-07-10 12:20:00,265.74,265.96,265.6,265.75,1720.0,263.6128,263.8311,263.474,263.6228,1720.0
2024-07-10 12:25:00,265.85,265.86,265.69,265.77,1349.0,263.722,263.7319,263.5632,263.6426,1349.0
2024-07-10 12:30:00,265.69,265.86,265.55,265.75,5276.0,263.5632,263.7319,263.4244,263.6228,5276.0
2024-07-10 12:35:00,265.75,266.0,265.75,265.9,2078.0,263.6228,263.8708,263.6228,263.7716,2078.0
2024-07-10 12:40:00,265.98,266.17,265.89,266.16,2194.0,263.8509,264.0394,263.7616,264.0295,2194.0
2024-07-10 12:45:00,266.17,266.37,266.12,266.3,3783.0,264.0394,264.2378,263.9898,264.1684,3783.0
2024-07-10 12:50:00,266.12,266.25,266.08,266.15,2000.0,263.9898,264.1188,263.9501,264.0196,2000.0
2024-07-10 12:55:00,265.96,266.16,265.96,266.16,3586.0,263.8311,264.0295,263.8311,264.0295,3586.0
2024-07-10 13:00:00,266.19,266.35,266.16,266.35,2071.0,264.0592,264.218,264.0295,264.218,2071.0
2024-07-10 13:05:00,266.3,266.41,266.17,266.41,2473.0,264.1684,264.2775,264.0394,264.2775,2473.0
2024-07-10 13:10:00,266.41,266.68,266.25,266.55,13846.0,264.2775,264.5453,264.1188,264.4164,13846.0
2024-07-10 13:15:00,266.55,266.79,266.4,266.4,6133.0,264.4164,264.6544,264.2676,264.2676,6133.0
2024-07-10 13:20:00,266.5,266.5,266.31,266.44,1549.0,264.3668,264.3668,264.1783,264.3072,1549.0
2024-07-10 13:25:00,266.46,266.46,266.24,266.26,1995.0,264.3271,264.3271,264.1088,264.1287,1995.0
2024-07-10 13:30:00,266.35,266.49,266.16,266.3,2282.0,264.218,264.3568,264.0295,264.1684,2282.0
2024-07-10 13:35:00,266.2,266.38,266.2,266.38,3381.0,264.0692,264.2477,264.0692,264.2477,3381.0
2024-07-10 13:40:00,266.38,266.49,266.23,266.41,2681.0,264.2477,264.3568,264.0989,264.2775,2681.0
2024-07-10 13:45:00,266.5,266.74,266.5,266.74,2136.0,264.3668,264.6048,264.3668,264.6048,2136.0
2024-07-10 13:50:00,266.72,266.93,266.62,266.93,3314.0,264.585,264.7933,264.4858,264.7933,3314.0
2024-07-10 13:55:00,266.84,266.99,266.82,266.9,3810.0,264.704,264.8528,264.6842,264.7635,3810.0
2024-07-10 14:00:00,266.91,267.0,266.86,266.98,4732.0,264.7735,264.8627,264.7239,264.8429,4732.0
2024-07-10 14:05:00,266.98,267.3,266.98,267.29,4578.0,264.8429,265.1603,264.8429,265.1504,4578.0
2024-07-10 14:10:00,267.29,267.33,267.13,267.25,1205.0,265.1504,265.1901,264.9917,265.1107,1205.0
2024-07-10 14:15:00,267.23,267.35,267.18,267.26,1700.0,265.0909,265.2099,265.0413,265.1207,1700.0
2024-07-10 14:20:00,267.26,267.33,267.01,267.17,1943.0,265.1207,265.1901,264.8727,265.0314,1943.0
2024-07-10 14:25:00,267.11,267.28,267.04,267.27,889.0,264.9719,265.1405,264.9024,265.1306,889.0
2024-07-10 14:30:00,267.35,267.38,267.24,267.38,1210.0,265.2099,265.2397,265.1008,265.2397,1210.0
2024-07-10 14:35:00,267.25,267.42,267.19,267.42,2341.0,265.1107,265.2794,265.0512,265.2794,2341.0
2024-07-10 14:40:00,267.44,267.56,267.39,267.56,1707.0,265.2992,265.4183,265.2496,265.4183,1707.0
2024-07-10 14:45:00,267.57,267.7,267.57,267.62,6206.0,265.4282,265.5571,265.4282,265.4778,6206.0
2024-07-10 14:50:00,267.45,267.63,267.45,267.56,2011.0,265.3091,265.4877,265.3091,265.4183,2011.0
2024-07-10 14:55:00,267.61,267.7,267.56,267.7,1781.0,265.4679,265.5571,265.4183,265.5571,1781.0
2024-07-10 15:00:00,267.66,267.89,267.64,267.89,8221.0,265.5175,265.7456,265.4976,265.7456,8221.0
2024-07-10 15:05:00,267.91,268.0,267.79,267.83,7095.0,265.7655,265.8547,265.6464,265.6861,7095.0
2024-07-10 15:10:00,267.97,268.03,267.84,268.03,2910.0,265.825,265.8845,265.696,265.8845,2910.0
2024-07-10 15:15:00,267.93,268.14,267.89,268.04,9657.0,265.7853,265.9936,265.7456,265.8944,9657.0
2024-07-10 15:20:00,268.07,268.18,268.04,268.18,2704.0,265.9242,266.0333,265.8944,266.0333,2704.0
2024-07-10 15:25:00,268.18,268.52,268.14,268.37,10760.0,266.0333,266.3706,265.9936,266.2218,10760.0
2024-07-10 15:30:00,268.37,268.37,267.63,267.73,6543.0,266.2218,266.2218,265.4877,265.5869,6543.0
2024-07-10 15:35:00,267.73,267.89,267.69,267.76,6071.0,265.5869,265.7456,265.5472,265.6167,6071.0
2024-07-10 15:40:00,267.76,267.99,267.76,267.82,25909.0,265.6167,265.8448,265.6167,265.6762,25909.0
2024-07-10 15:45:00,267.87,268.08,267.85,268.06,11343.0,265.7258,265.9341,265.7059,265.9143,11343.0
2024-07-10 15:50:00,268.06,268.29,268.01,268.19,16250.0,265.9143,266.1424,265.8647,266.0432,16250.0
2024-07-10 15:55:00,268.16,268.2,267.74,267.86,45430.0,266.0135,266.0531,265.5968,265.7159,45430.0
2024-07-11 09:30:00,267.89,267.89,267.36,267.61,7819.0,265.7456,265.7456,265.2199,265.4679,7819.0
2024-07-11 09:35:00,267.16,267.17,267.05,267.05,300.0,265.0215,265.0314,264.9123,264.9123,300.0
2024-07-11 09:40:00,267.11,267.45,266.86,266.93,2033.0,264.9719,265.3091,264.7239,264.7933,2033.0
2024-07-11 09:45:00,267.24,267.24,267.24,267.24,200.0,265.1008,265.1008,265.1008,265.1008,200.0
2024-07-11 09:50:00,267.25,267.94,267.21,267.94,1043.0,265.1107,265.7952,265.0711,265.7952,1043.0
2024-07-11 09:55:00,267.5,267.56,267.19,267.48,865.0,265.3587,265.4183,265.0512,265.3389,865.0
2024-07-11 10:00:00,267.33,267.46,267.06,267.16,1106.0,265.1901,265.3191,264.9223,265.0215,1106.0
2024-07-11 10:05:00,267.25,267.48,267.25,267.32,800.0,265.1107,265.3389,265.1107,265.1802,800.0
2024-07-11 10:10:00,267.26,267.44,266.98,267.44,2757.0,265.1207,265.2992,264.8429,265.2992,2757.0
2024-07-11 10:15:00,267.45,267.67,266.67,266.9,3352.0,265.3091,265.5274,264.5354,264.7635,3352.0
2024-07-11 10:20:00,266.96,266.96,266.64,266.65,2668.0,264.8231,264.8231,264.5056,264.5156,2668.0
2024-07-11 10:25:00,266.6,266.67,266.48,266.5,4094.0,264.466,264.5354,264.3469,264.3668,4094.0
2024-07-11 10:30:00,266.5,266.86,266.5,266.78,3484.0,264.3668,264.7239,264.3668,264.6445,3484.0
2024-07-11 10:35:00,266.43,266.45,266.17,266.41,2386.0,264.2973,264.3172,264.0394,264.2775,2386.0
2024-07-11 10:40:00,266.51,266.52,266.28,266.37,904.0,264.3767,264.3866,264.1485,264.2378,904.0
2024-07-11 10:45:00,266.31,266.67,266.31,266.67,2435.0,264.1783,264.5354,264.1783,264.5354,2435.0
2024-07-11 10:50:00,266.8,266.9,266.7,266.76,1007.0,264.6644,264.7635,264.5652,264.6247,1007.0
2024-07-11 10:55:00,266.64,266.7,266.54,266.68,1110.0,264.5056,264.5652,264.4064,264.5453,1110.0
2024-07-11 11:00:00,266.69,266.85,266.37,266.54,2841.0,264.5552,264.714,264.2378,264.4064,2841.0
2024-07-11 11:05:00,266.44,267.1,266.4,266.96,4092.0,264.3072,264.9619,264.2676,264.8231,4092.0
2024-07-11 11:10:00,266.95,267.6,266.92,267.6,1750.0,264.8131,265.4579,264.7834,265.4579,1750.0
2024-07-11 11:15:00,267.6,267.65,267.45,267.65,1635.0,265.4579,265.5075,265.3091,265.5075,1635.0
2024-07-11 11:20:00,267.73,267.82,267.54,267.73,1463.0,265.5869,265.6762,265.3984,265.5869,1463.0
2024-07-11 11:25:00,267.79,268.32,267.75,268.16,2123.0,265.6464,266.1722,265.6067,266.0135,2123.0
2024-07-11 11:30:00,268.13,268.22,267.77,268.15,6252.0,265.9837,266.073,265.6266,266.0035,6252.0
2024-07-11 11:35:00,268.03,268.44,268.03,268.17,1752.0,265.8845,266.2912,265.8845,266.0234,1752.0
2024-07-11 11:40:00,268.16,268.4,268.1,268.38,1435.0,266.0135,266.2515,265.9539,266.2317,1435.0
2024-07-11 11:45:00,268.52,268.53,268.21,268.21,1084.0,266.3706,266.3805,266.0631,266.0631,1084.0
2024-07-11 11:50:00,268.3,268.32,268.23,268.23,706.0,266.1523,266.1722,266.0829,266.0829,706.0
2024-07-11 11:55:00,268.08,268.15,268.0,268.11,1848.0,265.9341,266.0035,265.8547,265.9639,1848.0
2024-07-11 12:00:00,268.15,268.26,267.78,267.78,2395.0,266.0035,266.1127,265.6365,265.6365,2395.0
2024-07-11 12:05:00,267.78,267.78,267.61,267.61,799.0,265.6365,265.6365,265.4679,265.4679,799.0
2024-07-11 12:10:00,267.73,268.09,267.62,268.09,1934.0,265.5869,265.944,265.4778,265.944,1934.0
2024-07-11 12:15:00,268.1,268.1,267.9,267.99,800.0,265.9539,265.9539,265.7555,265.8448,800.0
2024-07-11 12:20:00,267.9,267.93,267.84,267.87,734.0,265.7555,265.7853,265.696,265.7258,734.0
2024-07-11 12:25:00,267.83,268.09,267.83,268.09,1934.0,265.6861,265.944,265.6861,265.944,1934.0
2024-07-11 12:30:00,268.07,268.09,267.96,267.96,924.0,265.9242,265.944,265.8151,265.8151,924.0
2024-07-11 12:35:00,267.85,267.89,267.53,267.53,2087.0,265.7059,265.7456,265.3885,265.3885,2087.0
2024-07-11 12:40:00,267.6,267.75,267.6,267.73,890.0,265.4579,265.6067,265.4579,265.5869,890.0
2024-07-11 12:45:00,267.81,267.9,267.79,267.9,1430.0,265.6663,265.7555,265.6464,265.7555,1430.0
2024-07-11 12:50:00,267.81,267.9,267.73,267.73,1013.0,265.6663,265.7555,265.5869,265.5869,1013.0
2024-07-11 12:55:00,267.82,268.02,267.82,268.01,1767.0,265.6762,265.8746,265.6762,265.8647,1767.0
2024-07-11 13:00:00,267.89,267.96,267.77,267.77,1575.0,265.7456,265.8151,265.6266,265.6266,1575.0
2024-07-11 13:05:00,267.76,268.2,267.69,268.09,2990.0,265.6167,266.0531,265.5472,265.944,2990.0
2024-07-11 13:10:00,268.08,268.08,267.99,268.04,700.0,265.9341,265.9341,265.8448,265.8944,700.0
2024-07-11 13:15:00,268.03,268.19,268.02,268.17,1216.0,265.8845,266.0432,265.8746,266.0234,1216.0
2024-07-11 13:20:00,268.21,268.41,268.09,268.41,1240.0,266.0631,266.2615,265.944,266.2615,1240.0
2024-07-11 13:25:00,268.42,268.5,268.4,268.43,3048.0,266.2714,266.3507,266.2515,266.2813,3048.0
2024-07-11 13:30:00,268.43,268.7,268.25,268.25,2089.0,266.2813,266.5491,266.1027,266.1027,2089.0
2024-07-11 13:35:00,268.23,268.37,268.22,268.3,1590.0,266.0829,266.2218,266.073,266.1523,1590.0
2024-07-11 13:40:00,268.31,268.31,268.18,268.23,930.0,266.1623,266.1623,266.0333,266.0829,930.0
2024-07-11 13:45:00,268.32,268.47,268.22,268.47,1312.0,266.1722,266.321,266.073,266.321,1312.0
2024-07-11 13:50:00,268.52,268.73,268.52,268.69,940.0,266.3706,266.5789,266.3706,266.5392,940.0
2024-07-11 13:55:00,268.68,268.91,268.66,268.73,2563.0,266.5293,266.7575,266.5095,266.5789,2563.0
2024-07-11 14:00:00,268.81,268.82,268.7,268.7,315.0,266.6583,266.6682,266.5491,266.5491,315.0
2024-07-11 14:05:00,268.94,269.18,268.94,269.01,2351.0,266.7872,267.0253,266.7872,266.8567,2351.0
2024-07-11 14:10:00,269.19,269.26,268.99,269.1,1870.0,267.0352,267.1047,266.8368,266.9459,1870.0
2024-07-11 14:15:00,269.25,269.41,269.22,269.31,1814.0,267.0947,267.2535,267.065,267.1543,1814.0
2024-07-11 14:20:00,269.41,269.41,269.21,269.24,1152.0,267.2535,267.2535,267.0551,267.0848,1152.0
2024-07-11 14:25:00,269.25,269.41,269.23,269.4,4685.0,267.0947,267.2535,267.0749,267.2435,4685.0
2024-07-11 14:30:00,269.29,269.5,269.24,269.41,1886.0,267.1344,267.3427,267.0848,267.2535,1886.0
2024-07-11 14:35:00,269.44,269.54,269.18,269.18,4384.0,267.2832,267.3824,267.0253,267.0253,4384.0
2024-07-11 14:40:00,269.26,269.3,269.26,269.3,200.0,267.1047,267.1443,267.1047,267.1443,200.0
2024-07-11 14:45:00,269.31,269.56,269.29,269.51,1760.0,267.1543,267.4023,267.1344,267.3527,1760.0
2024-07-11 14:50:00,269.52,269.58,269.5,269.55,1696.0,267.3626,267.4221,267.3427,267.3923,1696.0
2024-07-11 14:55:00,269.62,269.62,269.37,269.37,1518.0,267.4618,267.4618,267.2138,267.2138,1518.0
2024-07-11 15:00:00,269.32,269.34,269.15,269.15,1581.0,267.1642,267.184,266.9955,266.9955,1581.0
2024-07-11 15:05:00,269.13,269.13,268.87,268.87,1492.0,266.9757,266.9757,266.7178,266.7178,1492.0
2024-07-11 15:10:00,268.95,269.32,268.94,269.32,2875.0,266.7971,267.1642,266.7872,267.1642,2875.0
2024-07-11 15:15:00,269.22,269.55,269.18,269.55,9028.0,267.065,267.3923,267.0253,267.3923,9028.0
2024-07-11 15:20:00,269.53,269.69,269.48,269.65,2767.0,267.3725,267.5312,267.3229,267.4915,2767.0
2024-07-11 15:25:00,269.71,269.85,269.57,269.66,6051.0,267.5511,267.6899,267.4122,267.5015,6051.0
2024-07-11 15:30:00,269.63,269.76,269.57,269.57,2952.0,267.4717,267.6007,267.4122,267.4122,2952.0
2024-07-11 15:35:00,269.53,269.79,269.39,269.57,4459.0,267.3725,267.6304,267.2336,267.4122,4459.0
2024-07-11 15:40:00,269.56,269.57,269.4,269.45,2577.0,267.4023,267.4122,267.2435,267.2931,2577.0
2024-07-11 15:45:00,269.48,269.77,269.45,269.68,7447.0,267.3229,267.6106,267.2931,267.5213,7447.0
2024-07-11 15:50:00,269.67,270.15,269.66,270.09,13437.0,267.5114,267.9875,267.5015,267.928,13437.0
2024-07-11 15:55:00,270.03,270.38,270.02,270.1,31021.0,267.8685,268.2157,267.8586,267.9379,31021.0
2024-07-12 09:30:00,271.52,272.42,270.26,272.42,9496.0,269.3466,270.2394,268.0967,270.2394,9496.0
2024-07-12 09:35:00,272.74,272.74,272.25,272.31,709.0,270.5568,270.5568,270.0707,270.1302,709.0
2024-07-12 09:40:00,272.37,272.37,272.31,272.31,200.0,270.1898,270.1898,270.1302,270.1302,200.0
2024-07-12 09:45:00,272.04,272.92,272.03,272.63,2664.0,269.8624,270.7354,269.8525,270.4477,2664.0
2024-07-12 09:50:00,272.56,272.66,272.01,272.04,4104.0,270.3782,270.4774,269.8326,269.8624,4104.0
2024-07-12 09:55:00,272.06,272.06,271.45,271.9,815.0,269.8822,269.8822,269.2771,269.7235,815.0
2024-07-12 10:00:00,271.95,272.6,271.95,272.53,3155.0,269.7731,270.4179,269.7731,270.3485,3155.0
2024-07-12 10:05:00,272.52,273.39,272.52,273.08,5357.0,270.3386,271.2016,270.3386,270.8941,5357.0
2024-07-12 10:10:00,273.42,274.28,273.42,273.98,3257.0,271.2314,272.0845,271.2314,271.7869,3257.0
2024-07-12 10:15:00,273.98,274.33,273.82,274.31,6460.0,271.7869,272.1341,271.6282,272.1142,6460.0
2024-07-12 10:20:00,274.2,274.5,274.09,274.47,2559.0,272.0051,272.3027,271.896,272.273,2559.0
2024-07-12 10:25:00,274.53,274.65,274.37,274.52,2549.0,272.3325,272.4515,272.1738,272.3226,2549.0
2024-07-12 10:30:00,274.51,274.73,274.42,274.55,3380.0,272.3126,272.5309,272.2234,272.3523,3380.0
2024-07-12 10:35:00,274.43,274.43,274.17,274.39,2370.0,272.2333,272.2333,271.9754,272.1936,2370.0
2024-07-12 10:40:00,274.27,274.43,274.16,274.3,6856.0,272.0746,272.2333,271.9654,272.1043,6856.0
2024-07-12 10:45:00,274.3,274.3,273.98,274.22,3741.0,272.1043,272.1043,271.7869,272.025,3741.0
2024-07-12 10:50:00,274.25,274.36,274.21,274.35,2288.0,272.0547,272.1638,272.015,272.1539,2288.0
2024-07-12 10:55:00,274.38,274.7,274.37,274.69,3456.0,272.1837,272.5011,272.1738,272.4912,3456.0
2024-07-12 11:00:00,274.71,274.97,274.7,274.85,5744.0,272.511,272.769,272.5011,272.6499,5744.0
2024-07-12 11:05:00,274.82,274.82,274.27,274.74,4885.0,272.6202,272.6202,272.0746,272.5408,4885.0
2024-07-12 11:10:00,274.75,274.85,274.37,274.38,2695.0,272.5507,272.6499,272.1738,272.1837,2695.0
2024-07-12 11:15:00,274.49,274.66,274.49,274.51,4113.0,272.2928,272.4614,272.2928,272.3126,4113.0
2024-07-12 11:20:00,274.54,274.56,274.4,274.56,778.0,272.3424,272.3622,272.2035,272.3622,778.0
2024-07-12 11:25:00,274.55,274.59,274.5,274.54,1022.0,272.3523,272.392,272.3027,272.3424,1022.0
2024-07-12 11:30:00,274.6,274.62,274.07,274.07,3049.0,272.4019,272.4218,271.8762,271.8762,3049.0
2024-07-12 11:35:00,273.96,274.08,273.96,274.01,1362.0,271.767,271.8861,271.767,271.8166,1362.0
2024-07-12 11:40:00,273.93,273.93,273.57,273.57,3380.0,271.7373,271.7373,271.3802,271.3802,3380.0
2024-07-12 11:45:00,273.58,273.66,273.54,273.56,1119.0,271.3901,271.4694,271.3504,271.3702,1119.0
2024-07-12 11:50:00,273.51,273.85,273.44,273.85,7160.0,271.3206,271.6579,271.2512,271.6579,7160.0
2024-07-12 11:55:00,274.05,274.05,273.83,273.9,8257.0,271.8563,271.8563,271.6381,271.7075,8257.0
2024-07-12 12:00:00,273.79,273.93,273.7,273.9,13971.0,271.5984,271.7373,271.5091,271.7075,13971.0
2024-07-12 12:05:00,273.9,273.9,273.27,273.33,6435.0,271.7075,271.7075,271.0826,271.1421,6435.0
2024-07-12 12:10:00,273.4,273.56,273.35,273.35,1086.0,271.2115,271.3702,271.1619,271.1619,1086.0
2024-07-12 12:15:00,273.35,273.47,273.3,273.4,800.0,271.1619,271.281,271.1123,271.2115,800.0
2024-07-12 12:20:00,273.47,273.52,273.23,273.23,2023.0,271.281,271.3306,271.0429,271.0429,2023.0
2024-07-12 12:25:00,273.23,273.23,272.92,272.92,3050.0,271.0429,271.0429,270.7354,270.7354,3050.0
2024-07-12 12:30:00,272.85,272.85,272.65,272.85,2336.0,270.6659,270.6659,270.4675,270.6659,2336.0
2024-07-12 12:35:00,272.83,272.83,272.66,272.72,847.0,270.6461,270.6461,270.4774,270.537,847.0
2024-07-12 12:40:00,272.81,272.9,272.73,272.8,2366.0,270.6262,270.7155,270.5469,270.6163,2366.0
2024-07-12 12:45:00,272.87,273.12,272.68,272.69,25715.0,270.6858,270.9338,270.4973,270.5072,25715.0
2024-07-12 12:50:00,272.61,272.91,272.6,272.91,1436.0,270.4278,270.7254,270.4179,270.7254,1436.0
2024-07-12 12:55:00,272.9,272.99,272.85,272.85,2993.0,270.7155,270.8048,270.6659,270.6659,2993.0
2024-07-12 13:00:00,272.94,272.95,272.94,272.94,500.0,270.7552,270.7651,270.7552,270.7552,500.0
2024-07-12 13:05:00,272.94,272.94,272.55,272.66,3917.0,270.7552,270.7552,270.3683,270.4774,3917.0
2024-07-12 13:10:00,272.71,272.83,272.65,272.82,2132.0,270.527,270.6461,270.4675,270.6362,2132.0
2024-07-12 13:15:00,272.82,272.87,272.73,272.81,3322.0,270.6362,270.6858,270.5469,270.6262,3322.0
2024-07-12 13:20:00,272.88,272.96,272.87,272.91,5500.0,270.6957,270.775,270.6858,270.7254,5500.0
2024-07-12 13:25:00,272.91,272.91,272.37,272.45,3965.0,270.7254,270.7254,270.1898,270.2691,3965.0
2024-07-12 13:30:00,272.45,272.52,272.21,272.52,5129.0,270.2691,270.3386,270.031,270.3386,5129.0
2024-07-12 13:35:00,272.52,272.58,272.28,272.28,3526.0,270.3386,270.3981,270.1005,270.1005,3526.0
2024-07-12 13:40:00,272.26,272.5,272.26,272.32,728.0,270.0806,270.3187,270.0806,270.1402,728.0
2024-07-12 13:45:00,272.49,272.98,272.47,272.89,9972.0,270.3088,270.7949,270.289,270.7056,9972.0
2024-07-12 13:50:00,272.92,272.92,272.77,272.77,2628.0,270.7354,270.7354,270.5866,270.5866,2628.0
2024-07-12 13:55:00,272.77,272.78,272.5,272.5,1884.0,270.5866,270.5965,270.3187,270.3187,1884.0
2024-07-12 14:00:00,272.5,272.5,272.36,272.48,1184.0,270.3187,270.3187,270.1798,270.2989,1184.0
2024-07-12 14:05:00,272.49,272.58,272.48,272.55,673.0,270.3088,270.3981,270.2989,270.3683,673.0
2024-07-12 14:10:00,272.5,272.54,272.48,272.54,1547.0,270.3187,270.3584,270.2989,270.3584,1547.0
2024-07-12 14:15:00,272.54,272.7,272.54,272.7,508.0,270.3584,270.5171,270.3584,270.5171,508.0
2024-07-12 14:20:00,272.7,272.81,272.55,272.55,2481.0,270.5171,270.6262,270.3683,270.3683,2481.0
2024-07-12 14:25:00,272.46,272.46,272.17,272.25,1792.0,270.279,270.279,269.9914,270.0707,1792.0
2024-07-12 14:30:00,272.25,272.25,271.98,271.99,2980.0,270.0707,270.0707,269.8029,269.8128,2980.0
2024-07-12 14:35:00,272.08,272.1,271.95,271.97,4033.0,269.9021,269.9219,269.7731,269.793,4033.0
2024-07-12 14:40:00,272.02,272.06,271.98,271.99,4541.0,269.8426,269.8822,269.8029,269.8128,4541.0
2024-07-12 14:45:00,271.98,272.04,271.97,272.04,1497.0,269.8029,269.8624,269.793,269.8624,1497.0
2024-07-12 14:50:00,272.03,272.15,272.01,272.08,3198.0,269.8525,269.9715,269.8326,269.9021,3198.0
2024-07-12 14:55:00,272.04,272.1,272.03,272.04,1728.0,269.8624,269.9219,269.8525,269.8624,1728.0
2024-07-12 15:00:00,272.04,272.27,271.97,271.97,35333.0,269.8624,270.0906,269.793,269.793,35333.0
2024-07-12 15:05:00,272.2,272.33,272.07,272.07,3009.0,270.0211,270.1501,269.8922,269.8922,3009.0
2024-07-12 15:10:00,271.99,272.12,271.94,272.12,1222.0,269.8128,269.9418,269.7632,269.9418,1222.0
2024-07-12 15:15:00,272.12,272.25,272.05,272.13,2284.0,269.9418,270.0707,269.8723,269.9517,2284.0
2024-07-12 15:20:00,272.16,272.31,272.16,272.3,1543.0,269.9814,270.1302,269.9814,270.1203,1543.0
2024-07-12 15:25:00,272.3,272.57,272.29,272.53,3507.0,270.1203,270.3882,270.1104,270.3485,3507.0
2024-07-12 15:30:00,272.57,272.57,272.31,272.32,5423.0,270.3882,270.3882,270.1302,270.1402,5423.0
2024-07-12 15:35:00,272.32,272.32,271.91,271.99,4978.0,270.1402,270.1402,269.7334,269.8128,4978.0
2024-07-12 15:40:00,271.9,271.94,271.36,271.47,6234.0,269.7235,269.7632,269.1878,269.297,6234.0
2024-07-12 15:45:00,271.49,271.58,271.32,271.36,4877.0,269.3168,269.4061,269.1482,269.1878,4877.0
2024-07-12 15:50:00,271.29,271.52,271.1,271.38,11806.0,269.1184,269.3466,268.9299,269.2077,11806.0
2024-07-12 15:55:00,271.38,271.48,270.69,271.05,49660.0,269.2077,269.3069,268.5232,268.8803,49660.0
2024-07-15 09:30:00,271.54,271.6,270.48,270.8,10232.0,269.3664,269.4259,268.3149,268.6323,10232.0
2024-07-15 09:35:00,271.5,272.41,271.5,272.41,1117.0,269.3267,270.2294,269.3267,270.2294,1117.0
2024-07-15 09:40:00,272.35,272.35,271.91,271.92,496.0,270.1699,270.1699,269.7334,269.7434,496.0
2024-07-15 09:45:00,271.9,272.01,271.61,271.72,1731.0,269.7235,269.8326,269.4358,269.545,1731.0
2024-07-15 09:50:00,271.85,271.98,271.67,271.67,1177.0,269.6739,269.8029,269.4954,269.4954,1177.0
2024-07-15 09:55:00,271.33,272.26,271.31,272.26,1176.0,269.1581,270.0806,269.1382,270.0806,1176.0
2024-07-15 10:00:00,272.23,272.59,271.93,271.93,4405.0,270.0509,270.408,269.7533,269.7533,4405.0
2024-07-15 10:05:00,272.46,272.76,272.37,272.74,4313.0,270.279,270.5766,270.1898,270.5568,4313.0
2024-07-15 10:10:00,272.65,273.0,272.65,272.9,5478.0,270.4675,270.8147,270.4675,270.7155,5478.0
2024-07-15 10:15:00,272.91,273.36,272.91,272.98,9858.0,270.7254,271.1718,270.7254,270.7949,9858.0
2024-07-15 10:20:00,273.01,273.06,273.01,273.06,200.0,270.8246,270.8742,270.8246,270.8742,200.0
2024-07-15 10:25:00,273.04,273.14,272.48,272.48,5806.0,270.8544,270.9536,270.2989,270.2989,5806.0
2024-07-15 10:30:00,272.65,273.01,272.65,272.87,800.0,270.4675,270.8246,270.4675,270.6858,800.0
2024-07-15 10:35:00,272.97,273.0,272.8,272.8,800.0,270.785,270.8147,270.6163,270.6163,800.0
2024-07-15 10:40:00,272.93,272.93,272.75,272.75,672.0,270.7453,270.7453,270.5667,270.5667,672.0
2024-07-15 10:45:00,272.36,272.36,272.1,272.1,380.0,270.1798,270.1798,269.9219,269.9219,380.0
2024-07-15 10:50:00,271.97,272.1,271.92,272.1,1000.0,269.793,269.9219,269.7434,269.9219,1000.0
2024-07-15 10:55:00,272.06,272.06,271.7,271.7,500.0,269.8822,269.8822,269.5251,269.5251,500.0
2024-07-15 11:00:00,271.65,271.65,271.64,271.65,121.0,269.4755,269.4755,269.4656,269.4755,121.0
2024-07-15 11:05:00,271.88,272.12,271.8,272.12,2200.0,269.7037,269.9418,269.6243,269.9418,2200.0
2024-07-15 11:10:00,272.16,272.16,272.16,272.16,100.0,269.9814,269.9814,269.9814,269.9814,100.0
2024-07-15 11:15:00,272.11,272.11,271.9,272.0,536.0,269.9318,269.9318,269.7235,269.8227,536.0
2024-07-15 11:20:00,271.85,271.85,271.84,271.85,200.0,269.6739,269.6739,269.664,269.6739,200.0
2024-07-15 11:25:00,271.87,271.93,271.86,271.93,497.0,269.6938,269.7533,269.6838,269.7533,497.0
2024-07-15 11:30:00,271.98,272.55,271.98,272.38,4403.0,269.8029,270.3683,269.8029,270.1997,4403.0
2024-07-15 11:35:00,272.59,272.59,272.4,272.43,1515.0,270.408,270.408,270.2195,270.2493,1515.0
2024-07-15 11:40:00,272.34,272.42,272.28,272.42,634.0,270.16,270.2394,270.1005,270.2394,634.0
2024-07-15 11:45:00,272.26,272.49,272.25,272.25,370.0,270.0806,270.3088,270.0707,270.0707,370.0
2024-07-15 11:50:00,272.25,272.27,272.15,272.15,500.0,270.0707,270.0906,269.9715,269.9715,500.0
2024-07-15 11:55:00,272.25,272.25,272.12,272.16,1166.0,270.0707,270.0707,269.9418,269.9814,1166.0
2024-07-15 12:00:00,272.25,272.25,272.03,272.03,683.0,270.0707,270.0707,269.8525,269.8525,683.0
2024-07-15 12:05:00,272.1,272.12,272.01,272.01,1234.0,269.9219,269.9418,269.8326,269.8326,1234.0
2024-07-15 12:10:00,272.0,272.25,271.99,272.24,700.0,269.8227,270.0707,269.8128,270.0608,700.0
2024-07-15 12:15:00,272.26,272.44,272.26,272.44,462.0,270.0806,270.2592,270.0806,270.2592,462.0
2024-07-15 12:20:00,272.54,272.54,272.37,272.48,703.0,270.3584,270.3584,270.1898,270.2989,703.0
2024-07-15 12:25:00,272.25,272.25,272.13,272.13,331.0,270.0707,270.0707,269.9517,269.9517,331.0
2024-07-15 12:30:00,272.04,272.04,271.61,271.71,600.0,269.8624,269.8624,269.4358,269.535,600.0
2024-07-15 12:35:00,271.8,271.8,271.59,271.6,484.0,269.6243,269.6243,269.416,269.4259,484.0
2024-07-15 12:40:00,271.61,271.61,271.6,271.61,100.0,269.4358,269.4358,269.4259,269.4358,100.0
2024-07-15 12:45:00,271.53,271.58,271.5,271.55,415.0,269.3565,269.4061,269.3267,269.3763,415.0
2024-07-15 12:50:00,271.69,271.81,271.62,271.77,1412.0,269.5152,269.6342,269.4458,269.5946,1412.0
2024-07-15 12:55:00,271.76,271.87,271.76,271.87,315.0,269.5846,269.6938,269.5846,269.6938,315.0
2024-07-15 13:00:00,271.76,271.84,271.75,271.82,825.0,269.5846,269.664,269.5747,269.6442,825.0
2024-07-15 13:05:00,271.81,271.96,271.72,271.91,1285.0,269.6342,269.783,269.545,269.7334,1285.0
2024-07-15 13:10:00,271.91,271.91,271.91,271.91,0.0,269.7334,269.7334,269.7334,269.7334,0.0
2024-07-15 13:15:00,271.86,272.02,271.86,272.02,500.0,269.6838,269.8426,269.6838,269.8426,500.0
2024-07-15 13:20:00,272.1,272.1,272.09,272.1,100.0,269.9219,269.9219,269.912,269.9219,100.0
2024-07-15 13:25:00,272.0,272.0,271.85,271.85,900.0,269.8227,269.8227,269.6739,269.6739,900.0
2024-07-15 13:30:00,271.91,271.91,271.7,271.73,1000.0,269.7334,269.7334,269.5251,269.5549,1000.0
2024-07-15 13:35:00,271.74,271.74,271.69,271.69,500.0,269.5648,269.5648,269.5152,269.5152,500.0
2024-07-15 13:40:00,271.76,271.86,271.75,271.8,1583.0,269.5846,269.6838,269.5747,269.6243,1583.0
2024-07-15 13:45:00,271.8,271.91,271.75,271.75,2000.0,269.6243,269.7334,269.5747,269.5747,2000.0
2024-07-15 13:50:00,271.8,271.96,271.79,271.93,1244.0,269.6243,269.783,269.6144,269.7533,1244.0
2024-07-15 13:55:00,271.97,272.0,271.83,271.83,700.0,269.793,269.8227,269.6541,269.6541,700.0
2024-07-15 14:00:00,271.87,271.94,271.77,271.8,939.0,269.6938,269.7632,269.5946,269.6243,939.0
2024-07-15 14:05:00,271.83,271.85,271.72,271.72,1031.0,269.6541,269.6739,269.545,269.545,1031.0
2024-07-15 14:10:00,271.75,271.76,271.63,271.75,1219.0,269.5747,269.5846,269.4557,269.5747,1219.0
2024-07-15 14:15:00,271.75,271.81,271.67,271.75,735.0,269.5747,269.6342,269.4954,269.5747,735.0
2024-07-15 14:20:00,271.84,271.87,271.79,271.79,1227.0,269.664,269.6938,269.6144,269.6144,1227.0
2024-07-15 14:25:00,271.83,271.97,271.78,271.87,1411.0,269.6541,269.793,269.6045,269.6938,1411.0
2024-07-15 14:30:00,271.94,272.24,271.88,272.16,3676.0,269.7632,270.0608,269.7037,269.9814,3676.0
2024-07-15 14:35:00,272.22,272.22,272.13,272.13,745.0,270.041,270.041,269.9517,269.9517,745.0
2024-07-15 14:40:00,272.1,272.28,272.1,272.22,690.0,269.9219,270.1005,269.9219,270.041,690.0
2024-07-15 14:45:00,272.19,272.2,272.08,272.08,600.0,270.0112,270.0211,269.9021,269.9021,600.0
2024-07-15 14:50:00,272.06,272.2,272.06,272.16,1108.0,269.8822,270.0211,269.8822,269.9814,1108.0
2024-07-15 14:55:00,272.18,272.22,271.93,272.0,2476.0,270.0013,270.041,269.7533,269.8227,2476.0
2024-07-15 15:00:00,271.99,272.0,271.95,271.95,982.0,269.8128,269.8227,269.7731,269.7731,982.0
2024-07-15 15:05:00,271.91,272.1,271.91,272.1,1320.0,269.7334,269.9219,269.7334,269.9219,1320.0
2024-07-15 15:10:00,272.12,272.12,272.06,272.06,535.0,269.9418,269.9418,269.8822,269.8822,535.0
2024-07-15 15:15:00,272.04,272.08,272.01,272.01,553.0,269.8624,269.9021,269.8326,269.8326,553.0
2024-07-15 15:20:00,271.93,271.99,271.81,271.97,1926.0,269.7533,269.8128,269.6342,269.793,1926.0
2024-07-15 15:25:00,271.9,271.9,271.72,271.73,1213.0,269.7235,269.7235,269.545,269.5549,1213.0
2024-07-15 15:30:00,271.66,271.66,271.38,271.49,3320.0,269.4854,269.4854,269.2077,269.3168,3320.0
2024-07-15 15:35:00,271.44,271.45,271.1,271.1,1600.0,269.2672,269.2771,268.9299,268.9299,1600.0
2024-07-15 15:40:00,271.1,271.1,270.62,270.62,1900.0,268.9299,268.9299,268.4538,268.4538,1900.0
2024-07-15 15:45:00,270.65,270.65,270.24,270.25,5862.0,268.4835,268.4835,268.0768,268.0867,5862.0
2024-07-15 15:50:00,270.25,270.51,270.08,270.5,14782.0,268.0867,268.3447,267.9181,268.3347,14782.0
2024-07-15 15:55:00,270.46,270.84,270.13,270.54,47674.0,268.2951,268.672,267.9677,268.3744,47674.0
2024-07-16 09:30:00,271.53,272.48,271.53,272.48,6789.0,269.3565,270.2989,269.3565,270.2989,6789.0
2024-07-16 09:35:00,272.37,272.55,271.64,272.26,1100.0,270.1898,270.3683,269.4656,270.0806,1100.0
2024-07-16 09:40:00,271.67,272.04,271.67,272.04,600.0,269.4954,269.8624,269.4954,269.8624,600.0
2024-07-16 09:45:00,271.99,272.04,271.58,271.93,2339.0,269.8128,269.8624,269.4061,269.7533,2339.0
2024-07-16 09:50:00,271.99,272.39,271.99,272.11,1839.0,269.8128,270.2096,269.8128,269.9318,1839.0
2024-07-16 09:55:00,272.2,272.2,272.2,272.2,150.0,270.0211,270.0211,270.0211,270.0211,150.0
2024-07-16 10:00:00,272.09,272.68,272.09,272.68,1030.0,269.912,270.4973,269.912,270.4973,1030.0
2024-07-16 10:05:00,272.8,273.33,272.8,273.26,1157.0,270.6163,271.1421,270.6163,271.0726,1157.0
2024-07-16 10:10:00,273.21,273.43,273.2,273.34,932.0,271.023,271.2413,271.0131,271.152,932.0
2024-07-16 10:15:00,273.38,273.45,272.39,272.39,2205.0,271.1917,271.2611,270.2096,270.2096,2205.0
2024-07-16 10:20:00,272.61,272.61,272.42,272.42,240.0,270.4278,270.4278,270.2394,270.2394,240.0
2024-07-16 10:25:00,272.26,272.35,272.15,272.25,3960.0,270.0806,270.1699,269.9715,270.0707,3960.0
2024-07-16 10:30:00,272.25,272.36,272.16,272.22,3100.0,270.0707,270.1798,269.9814,270.041,3100.0
2024-07-16 10:35:00,272.28,272.37,272.07,272.07,3209.0,270.1005,270.1898,269.8922,269.8922,3209.0
2024-07-16 10:40:00,272.05,272.17,271.91,272.11,3043.0,269.8723,269.9914,269.7334,269.9318,3043.0
2024-07-16 10:45:00,272.11,272.11,271.88,271.94,2162.0,269.9318,269.9318,269.7037,269.7632,2162.0
2024-07-16 10:50:00,272.05,272.16,272.03,272.16,1083.0,269.8723,269.9814,269.8525,269.9814,1083.0
2024-07-16 10:55:00,272.03,272.03,271.69,271.71,1976.0,269.8525,269.8525,269.5152,269.535,1976.0
2024-07-16 11:00:00,271.76,271.78,271.64,271.78,1274.0,269.5846,269.6045,269.4656,269.6045,1274.0
2024-07-16 11:05:00,271.55,271.71,271.45,271.71,942.0,269.3763,269.535,269.2771,269.535,942.0
2024-07-16 11:10:00,271.84,271.86,271.84,271.86,746.0,269.664,269.6838,269.664,269.6838,746.0
2024-07-16 11:15:00,271.88,271.88,271.88,271.88,108.0,269.7037,269.7037,269.7037,269.7037,108.0
2024-07-16 11:20:00,271.86,271.87,271.61,271.61,341.0,269.6838,269.6938,269.4358,269.4358,341.0
2024-07-16 11:25:00,271.63,271.63,271.63,271.63,287.0,269.4557,269.4557,269.4557,269.4557,287.0
2024-07-16 11:30:00,271.61,271.61,271.39,271.41,605.0,269.4358,269.4358,269.2176,269.2374,605.0
2024-07-16 11:35:00,271.36,271.6,271.36,271.6,713.0,269.1878,269.4259,269.1878,269.4259,713.0
2024-07-16 11:40:00,271.53,271.53,271.52,271.53,161.0,269.3565,269.3565,269.3466,269.3565,161.0
2024-07-16 11:45:00,271.6,271.61,271.22,271.22,1643.0,269.4259,269.4358,269.049,269.049,1643.0
2024-07-16 11:50:00,271.21,271.59,271.2,271.44,5080.0,269.039,269.416,269.0291,269.2672,5080.0
2024-07-16 11:55:00,271.49,271.53,271.34,271.34,2020.0,269.3168,269.3565,269.168,269.168,2020.0
2024-07-16 12:00:00,271.46,271.46,271.0,271.0,1527.0,269.287,269.287,268.8307,268.8307,1527.0
2024-07-16 12:05:00,271.14,271.28,271.14,271.28,677.0,268.9696,269.1085,268.9696,269.1085,677.0
2024-07-16 12:10:00,271.39,271.44,271.39,271.44,305.0,269.2176,269.2672,269.2176,269.2672,305.0
2024-07-16 12:15:00,271.47,271.54,271.47,271.52,880.0,269.297,269.3664,269.297,269.3466,880.0
2024-07-16 12:20:00,271.65,271.82,271.65,271.66,1294.0,269.4755,269.6442,269.4755,269.4854,1294.0
2024-07-16 12:25:00,271.56,271.56,271.44,271.46,935.0,269.3862,269.3862,269.2672,269.287,935.0
2024-07-16 12:30:00,271.57,271.93,271.57,271.93,606.0,269.3962,269.7533,269.3962,269.7533,606.0
2024-07-16 12:35:00,271.99,271.99,271.8,271.8,1041.0,269.8128,269.8128,269.6243,269.6243,1041.0
2024-07-16 12:40:00,271.88,271.88,271.79,271.8,505.0,269.7037,269.7037,269.6144,269.6243,505.0
2024-07-16 12:45:00,271.72,271.91,271.72,271.9,642.0,269.545,269.7334,269.545,269.7235,642.0
2024-07-16 12:50:00,271.91,271.93,271.9,271.93,600.0,269.7334,269.7533,269.7235,269.7533,600.0
2024-07-16 12:55:00,271.98,272.16,271.98,272.16,1577.0,269.8029,269.9814,269.8029,269.9814,1577.0
2024-07-16 13:00:00,272.04,272.05,271.8,271.8,600.0,269.8624,269.8723,269.6243,269.6243,600.0
2024-07-16 13:05:00,271.93,271.93,271.93,271.93,100.0,269.7533,269.7533,269.7533,269.7533,100.0
2024-07-16 13:10:00,271.88,271.91,271.6,271.6,2441.0,269.7037,269.7334,269.4259,269.4259,2441.0
2024-07-16 13:15:00,271.71,271.71,271.37,271.37,492.0,269.535,269.535,269.1978,269.1978,492.0
2024-07-16 13:20:00,271.37,271.48,271.25,271.26,755.0,269.1978,269.3069,269.0787,269.0886,755.0
2024-07-16 13:25:00,271.37,271.37,271.16,271.19,476.0,269.1978,269.1978,268.9894,269.0192,476.0
2024-07-16 13:30:00,271.11,271.25,271.06,271.15,1388.0,268.9399,269.0787,268.8903,268.9795,1388.0
2024-07-16 13:35:00,271.12,271.32,271.12,271.25,1130.0,268.9498,269.1482,268.9498,269.0787,1130.0
2024-07-16 13:40:00,271.25,271.26,270.9,270.9,1629.0,269.0787,269.0886,268.7315,268.7315,1629.0
2024-07-16 13:45:00,270.87,270.9,270.8,270.8,1193.0,268.7018,268.7315,268.6323,268.6323,1193.0
2024-07-16 13:50:00,270.89,270.89,270.6,270.65,2076.0,268.7216,268.7216,268.4339,268.4835,2076.0
2024-07-16 13:55:00,270.65,270.78,270.65,270.75,2359.0,268.4835,268.6125,268.4835,268.5827,2359.0
2024-07-16 14:00:00,270.68,270.8,270.64,270.7,1695.0,268.5133,268.6323,268.4736,268.5331,1695.0
2024-07-16 14:05:00,270.75,270.81,270.68,270.69,2527.0,268.5827,268.6423,268.5133,268.5232,2527.0
2024-07-16 14:10:00,270.63,270.76,270.55,270.59,2271.0,268.4637,268.5927,268.3843,268.424,2271.0
2024-07-16 14:15:00,270.61,270.61,270.33,270.42,1000.0,268.4439,268.4439,268.1661,268.2554,1000.0
2024-07-16 14:20:00,270.35,270.5,270.08,270.12,2192.0,268.1859,268.3347,267.9181,267.9578,2192.0
2024-07-16 14:25:00,269.96,270.04,269.77,270.04,1107.0,267.7991,267.8784,267.6106,267.8784,1107.0
2024-07-16 14:30:00,270.02,270.02,269.84,269.84,4488.0,267.8586,267.8586,267.68,267.68,4488.0
2024-07-16 14:35:00,269.88,269.88,269.72,269.87,1843.0,267.7197,267.7197,267.561,267.7098,1843.0
2024-07-16 14:40:00,269.87,269.87,269.63,269.65,1795.0,267.7098,267.7098,267.4717,267.4915,1795.0
2024-07-16 14:45:00,269.7,269.7,269.41,269.58,2768.0,267.5411,267.5411,267.2535,267.4221,2768.0
2024-07-16 14:50:00,269.63,269.63,269.41,269.41,2316.0,267.4717,267.4717,267.2535,267.2535,2316.0
2024-07-16 14:55:00,269.43,269.43,269.29,269.35,4267.0,267.2733,267.2733,267.1344,267.1939,4267.0
2024-07-16 15:00:00,269.35,269.53,269.3,269.48,3400.0,267.1939,267.3725,267.1443,267.3229,3400.0
2024-07-16 15:05:00,269.36,269.36,269.16,269.21,3862.0,267.2039,267.2039,267.0055,267.0551,3862.0
2024-07-16 15:10:00,269.14,269.15,268.97,269.07,3183.0,266.9856,266.9955,266.817,266.9162,3183.0
2024-07-16 15:15:00,268.92,268.98,268.87,268.88,1761.0,266.7674,266.8269,266.7178,266.7277,1761.0
2024-07-16 15:20:00,268.81,268.81,268.58,268.62,2056.0,266.6583,266.6583,266.4301,266.4698,2056.0
2024-07-16 15:25:00,268.64,268.76,268.52,268.61,4768.0,266.4896,266.6087,266.3706,266.4599,4768.0
2024-07-16 15:30:00,268.48,268.6,268.37,268.53,10106.0,266.3309,266.4499,266.2218,266.3805,10106.0
2024-07-16 15:35:00,268.53,268.74,268.46,268.66,6013.0,266.3805,266.5888,266.3111,266.5095,6013.0
2024-07-16 15:40:00,268.59,268.61,268.36,268.52,7266.0,266.44,266.4599,266.2119,266.3706,7266.0
2024-07-16 15:45:00,268.45,268.45,267.97,268.0,12999.0,266.3011,266.3011,265.825,265.8547,12999.0
2024-07-16 15:50:00,268.15,268.3,267.99,268.16,24996.0,266.0035,266.1523,265.8448,266.0135,24996.0
2024-07-16 15:55:00,268.15,268.18,267.51,267.55,85534.0,266.0035,266.0333,265.3687,265.4083,85534.0
2024-07-17 09:30:00,268.35,268.95,268.07,268.31,6093.0,266.2019,266.7971,265.9242,266.1623,6093.0
2024-07-17 09:35:00,268.42,269.32,268.41,268.58,3200.0,266.2714,267.1642,266.2615,266.4301,3200.0
2024-07-17 09:40:00,268.17,268.4,268.01,268.09,2200.0,266.0234,266.2515,265.8647,265.944,2200.0
2024-07-17 09:45:00,268.57,268.57,267.88,268.13,1950.0,266.4202,266.4202,265.7357,265.9837,1950.0
2024-07-17 09:50:00,267.88,268.86,267.88,268.86,1600.0,265.7357,266.7079,265.7357,266.7079,1600.0
2024-07-17 09:55:00,268.49,268.73,268.23,268.56,2321.0,266.3408,266.5789,266.0829,266.4103,2321.0
2024-07-17 10:00:00,268.38,269.49,268.38,269.48,4067.0,266.2317,267.3328,266.2317,267.3229,4067.0
2024-07-17 10:05:00,269.04,269.5,268.88,269.5,1422.0,266.8864,267.3427,266.7277,267.3427,1422.0
2024-07-17 10:10:00,269.58,269.9,269.27,269.9,3776.0,267.4221,267.7395,267.1146,267.7395,3776.0
2024-07-17 10:15:00,269.73,270.06,269.58,270.06,2942.0,267.5709,267.8983,267.4221,267.8983,2942.0
2024-07-17 10:20:00,270.32,270.54,270.03,270.03,1794.0,268.1562,268.3744,267.8685,267.8685,1794.0
2024-07-17 10:25:00,270.01,270.07,269.81,269.82,2214.0,267.8487,267.9082,267.6503,267.6602,2214.0
2024-07-17 10:30:00,269.82,269.88,269.67,269.67,1102.0,267.6602,267.7197,267.5114,267.5114,1102.0
2024-07-17 10:35:00,269.73,269.73,269.27,269.28,1918.0,267.5709,267.5709,267.1146,267.1245,1918.0
2024-07-17 10:40:00,269.12,269.76,269.12,269.75,2038.0,266.9658,267.6007,266.9658,267.5907,2038.0
2024-07-17 10:45:00,269.91,269.97,269.74,269.86,1500.0,267.7495,267.809,267.5808,267.6999,1500.0
2024-07-17 10:50:00,269.91,270.72,269.91,270.65,3602.0,267.7495,268.553,267.7495,268.4835,3602.0
2024-07-17 10:55:00,270.57,271.03,270.56,270.61,2681.0,268.4042,268.8605,268.3943,268.4439,2681.0
2024-07-17 11:00:00,270.56,270.59,270.08,270.41,6031.0,268.3943,268.424,267.9181,268.2455,6031.0
2024-07-17 11:05:00,270.38,270.88,270.37,270.81,1550.0,268.2157,268.7117,268.2058,268.6423,1550.0
2024-07-17 11:10:00,270.81,271.15,270.8,270.93,2589.0,268.6423,268.9795,268.6323,268.7613,2589.0
2024-07-17 11:15:00,270.9,271.15,270.88,270.97,1466.0,268.7315,268.9795,268.7117,268.801,1466.0
2024-07-17 11:20:00,271.09,271.1,270.95,270.98,2182.0,268.92,268.9299,268.7811,268.8109,2182.0
2024-07-17 11:25:00,270.99,271.19,270.92,271.12,5021.0,268.8208,269.0192,268.7514,268.9498,5021.0
2024-07-17 11:30:00,271.22,271.35,271.06,271.35,1217.0,269.049,269.1779,268.8903,269.1779,1217.0
2024-07-17 11:35:00,271.36,272.24,271.35,272.24,1926.0,269.1878,270.0608,269.1779,270.0608,1926.0
2024-07-17 11:40:00,272.2,272.51,272.0,272.2,3414.0,270.0211,270.3286,269.8227,270.0211,3414.0
2024-07-17 11:45:00,272.29,272.79,272.28,272.79,407.0,270.1104,270.6064,270.1005,270.6064,407.0
2024-07-17 11:50:00,272.66,272.66,272.36,272.37,2185.0,270.4774,270.4774,270.1798,270.1898,2185.0
2024-07-17 11:55:00,272.52,272.64,272.16,272.54,3794.0,270.3386,270.4576,269.9814,270.3584,3794.0
2024-07-17 12:00:00,272.36,272.37,271.92,271.92,2835.0,270.1798,270.1898,269.7434,269.7434,2835.0
2024-07-17 12:05:00,271.58,271.91,271.58,271.91,700.0,269.4061,269.7334,269.4061,269.7334,700.0
2024-07-17 12:10:00,271.97,271.97,271.41,271.41,1427.0,269.793,269.793,269.2374,269.2374,1427.0
2024-07-17 12:15:00,271.27,271.45,271.26,271.41,700.0,269.0986,269.2771,269.0886,269.2374,700.0
2024-07-17 12:20:00,271.52,271.65,271.52,271.65,507.0,269.3466,269.4755,269.3466,269.4755,507.0
2024-07-17 12:25:00,271.54,271.92,271.54,271.68,1932.0,269.3664,269.7434,269.3664,269.5053,1932.0
2024-07-17 12:30:00,271.5,271.69,271.47,271.63,8768.0,269.3267,269.5152,269.297,269.4557,8768.0
2024-07-17 12:35:00,271.52,271.73,271.0,271.07,25564.0,269.3466,269.5549,268.8307,268.9002,25564.0
2024-07-17 12:40:00,271.14,271.62,271.14,271.5,42973.0,268.9696,269.4458,268.9696,269.3267,42973.0
2024-07-17 12:45:00,271.5,271.56,271.22,271.38,10614.0,269.3267,269.3862,269.049,269.2077,10614.0
2024-07-17 12:50:00,271.41,271.5,270.93,270.94,10488.0,269.2374,269.3267,268.7613,268.7712,10488.0
2024-07-17 12:55:00,271.08,271.5,271.08,271.39,4733.0,268.9101,269.3267,268.9101,269.2176,4733.0
2024-07-17 13:00:00,271.41,271.41,270.99,271.0,19303.0,269.2374,269.2374,268.8208,268.8307,19303.0
2024-07-17 13:05:00,271.0,271.4,271.0,271.4,12465.0,268.8307,269.2275,268.8307,269.2275,12465.0
2024-07-17 13:10:00,271.29,271.29,270.88,271.17,11706.0,269.1184,269.1184,268.7117,268.9994,11706.0
2024-07-17 13:15:00,271.24,271.4,271.2,271.28,1434.0,269.0688,269.2275,269.0291,269.1085,1434.0
2024-07-17 13:20:00,271.25,271.28,270.99,271.1,1703.0,269.0787,269.1085,268.8208,268.9299,1703.0
2024-07-17 13:25:00,270.98,271.23,270.98,271.0,2778.0,268.8109,269.0589,268.8109,268.8307,2778.0
2024-07-17 13:30:00,271.0,271.12,270.94,271.0,12160.0,268.8307,268.9498,268.7712,268.8307,12160.0
2024-07-17 13:35:00,271.08,271.71,271.07,271.71,2300.0,268.9101,269.535,268.9002,269.535,2300.0
2024-07-17 13:40:00,271.8,272.53,271.8,272.49,1745.0,269.6243,270.3485,269.6243,270.3088,1745.0
2024-07-17 13:45:00,272.51,272.64,272.31,272.31,1760.0,270.3286,270.4576,270.1302,270.1302,1760.0
2024-07-17 13:50:00,272.21,272.21,272.15,272.17,740.0,270.031,270.031,269.9715,269.9914,740.0
2024-07-17 13:55:00,272.05,272.05,271.98,271.98,687.0,269.8723,269.8723,269.8029,269.8029,687.0
2024-07-17 14:00:00,272.08,272.08,271.95,271.96,300.0,269.9021,269.9021,269.7731,269.783,300.0
2024-07-17 14:05:00,271.93,272.47,271.93,272.47,1556.0,269.7533,270.289,269.7533,270.289,1556.0
2024-07-17 14:10:00,272.47,272.73,272.29,272.54,2453.0,270.289,270.5469,270.1104,270.3584,2453.0
2024-07-17 14:15:00,272.62,272.78,272.32,272.32,4025.0,270.4378,270.5965,270.1402,270.1402,4025.0
2024-07-17 14:20:00,272.46,272.53,272.36,272.48,829.0,270.279,270.3485,270.1798,270.2989,829.0
2024-07-17 14:25:00,272.37,272.66,272.29,272.66,1931.0,270.1898,270.4774,270.1104,270.4774,1931.0
2024-07-17 14:30:00,272.55,272.82,272.54,272.72,1292.0,270.3683,270.6362,270.3584,270.537,1292.0
2024-07-17 14:35:00,272.82,272.91,272.48,272.62,3424.0,270.6362,270.7254,270.2989,270.4378,3424.0
2024-07-17 14:40:00,272.56,272.73,272.56,272.7,1027.0,270.3782,270.5469,270.3782,270.5171,1027.0
2024-07-17 14:45:00,272.68,272.79,272.47,272.47,1818.0,270.4973,270.6064,270.289,270.289,1818.0
2024-07-17 14:50:00,272.51,272.54,272.24,272.25,1700.0,270.3286,270.3584,270.0608,270.0707,1700.0
2024-07-17 14:55:00,272.31,272.31,272.07,272.07,2413.0,270.1302,270.1302,269.8922,269.8922,2413.0
2024-07-17 15:00:00,272.17,272.17,271.91,271.99,1200.0,269.9914,269.9914,269.7334,269.8128,1200.0
2024-07-17 15:05:00,271.95,271.95,271.79,271.86,1806.0,269.7731,269.7731,269.6144,269.6838,1806.0
2024-07-17 15:10:00,271.96,272.11,271.72,271.73,4791.0,269.783,269.9318,269.545,269.5549,4791.0
2024-07-17 15:15:00,271.53,271.84,271.46,271.66,3597.0,269.3565,269.664,269.287,269.4854,3597.0
2024-07-17 15:20:00,271.67,271.96,271.53,271.9,3144.0,269.4954,269.783,269.3565,269.7235,3144.0
2024-07-17 15:25:00,271.88,271.99,271.74,271.8,4839.0,269.7037,269.8128,269.5648,269.6243,4839.0
2024-07-17 15:30:00,271.87,272.06,271.64,271.75,4231.0,269.6938,269.8822,269.4656,269.5747,4231.0
2024-07-17 15:35:00,271.79,271.79,271.48,271.58,9188.0,269.6144,269.6144,269.3069,269.4061,9188.0
2024-07-17 15:40:00,271.59,271.69,271.21,271.65,22708.0,269.416,269.5152,269.039,269.4755,22708.0
2024-07-17 15:45:00,271.65,271.69,271.46,271.59,11531.0,269.4755,269.5152,269.287,269.416,11531.0
2024-07-17 15:50:00,271.68,272.14,271.67,271.98,13185.0,269.5053,269.9616,269.4954,269.8029,13185.0
2024-07-17 15:55:00,271.89,272.04,271.63,271.82,42099.0,269.7136,269.8624,269.4557,269.6442,42099.0
2024-07-18 09:30:00,271.0,271.99,269.99,270.13,5380.0,268.8307,269.8128,267.8288,267.9677,5380.0
2024-07-18 09:35:00,270.43,271.39,270.42,270.9,4108.0,268.2653,269.2176,268.2554,268.7315,4108.0
2024-07-18 09:40:00,271.59,271.66,270.99,271.0,26166.0,269.416,269.4854,268.8208,268.8307,26166.0
2024-07-18 09:45:00,271.0,271.47,270.96,271.25,4816.0,268.8307,269.297,268.7911,269.0787,4816.0
2024-07-18 09:50:00,271.14,271.55,270.99,271.18,5998.0,268.9696,269.3763,268.8208,269.0093,5998.0
2024-07-18 09:55:00,270.94,271.78,270.93,271.78,6750.0,268.7712,269.6045,268.7613,269.6045,6750.0
2024-07-18 10:00:00,271.58,272.0,270.99,270.99,1650.0,269.4061,269.8227,268.8208,268.8208,1650.0
2024-07-18 10:05:00,271.0,271.49,270.99,271.37,8957.0,268.8307,269.3168,268.8208,269.1978,8957.0
2024-07-18 10:10:00,271.24,271.24,270.98,271.0,13024.0,269.0688,269.0688,268.8109,268.8307,13024.0
2024-07-18 10:15:00,271.15,271.37,270.83,271.0,32404.0,268.9795,269.1978,268.6621,268.8307,32404.0
2024-07-18 10:20:00,270.95,271.01,270.58,270.97,12520.0,268.7811,268.8407,268.4141,268.801,12520.0
2024-07-18 10:25:00,270.97,271.2,270.85,271.2,7026.0,268.801,269.0291,268.6819,269.0291,7026.0
2024-07-18 10:30:00,271.39,271.65,271.27,271.27,1663.0,269.2176,269.4755,269.0986,269.0986,1663.0
2024-07-18 10:35:00,271.36,271.53,271.1,271.37,3334.0,269.1878,269.3565,268.9299,269.1978,3334.0
2024-07-18 10:40:00,271.53,271.68,271.46,271.61,1587.0,269.3565,269.5053,269.287,269.4358,1587.0
2024-07-18 10:45:00,271.63,271.7,271.27,271.38,6129.0,269.4557,269.5251,269.0986,269.2077,6129.0
2024-07-18 10:50:00,271.43,271.59,271.28,271.54,7000.0,269.2573,269.416,269.1085,269.3664,7000.0
2024-07-18 10:55:00,271.59,271.59,271.25,271.33,1436.0,269.416,269.416,269.0787,269.1581,1436.0
2024-07-18 11:00:00,271.33,271.61,271.03,271.03,2114.0,269.1581,269.4358,268.8605,268.8605,2114.0
2024-07-18 11:05:00,271.35,271.49,271.13,271.13,1713.0,269.1779,269.3168,268.9597,268.9597,1713.0
2024-07-18 11:10:00,271.23,271.36,271.15,271.25,589.0,269.0589,269.1878,268.9795,269.0787,589.0
2024-07-18 11:15:00,271.36,271.77,271.34,271.37,17624.0,269.1878,269.5946,269.168,269.1978,17624.0
2024-07-18 11:20:00,271.16,272.18,271.13,272.18,3614.0,268.9894,270.0013,268.9597,270.0013,3614.0
2024-07-18 11:25:00,272.02,272.33,272.0,272.27,1503.0,269.8426,270.1501,269.8227,270.0906,1503.0
2024-07-18 11:30:00,272.06,272.13,271.98,272.05,1008.0,269.8822,269.9517,269.8029,269.8723,1008.0
2024-07-18 11:35:00,271.92,272.28,271.87,271.87,1541.0,269.7434,270.1005,269.6938,269.6938,1541.0
2024-07-18 11:40:00,271.73,271.82,271.73,271.73,400.0,269.5549,269.6442,269.5549,269.5549,400.0
2024-07-18 11:45:00,271.68,271.68,271.18,271.19,26448.0,269.5053,269.5053,269.0093,269.0192,26448.0
2024-07-18 11:50:00,271.14,271.35,270.96,271.15,3144.0,268.9696,269.1779,268.7911,268.9795,3144.0
2024-07-18 11:55:00,271.07,271.5,271.07,271.5,1914.0,268.9002,269.3267,268.9002,269.3267,1914.0
2024-07-18 12:00:00,271.58,271.8,271.27,271.62,2402.0,269.4061,269.6243,269.0986,269.4458,2402.0
2024-07-18 12:05:00,271.38,271.64,271.33,271.49,1272.0,269.2077,269.4656,269.1581,269.3168,1272.0
2024-07-18 12:10:00,271.51,271.51,271.14,271.26,2058.0,269.3366,269.3366,268.9696,269.0886,2058.0
2024-07-18 12:15:00,271.11,271.4,271.11,271.37,1616.0,268.9399,269.2275,268.9399,269.1978,1616.0
2024-07-18 12:20:00,271.35,271.39,271.16,271.16,1548.0,269.1779,269.2176,268.9894,268.9894,1548.0
2024-07-18 12:25:00,271.15,271.42,271.15,271.25,2028.0,268.9795,269.2474,268.9795,269.0787,2028.0
2024-07-18 12:30:00,271.18,271.66,271.14,271.66,1627.0,269.0093,269.4854,268.9696,269.4854,1627.0
2024-07-18 12:35:00,271.5,271.57,271.47,271.47,457.0,269.3267,269.3962,269.297,269.297,457.0
2024-07-18 12:40:00,271.46,271.65,271.46,271.55,981.0,269.287,269.4755,269.287,269.3763,981.0
2024-07-18 12:45:00,271.56,271.74,271.55,271.64,3566.0,269.3862,269.5648,269.3763,269.4656,3566.0
2024-07-18 12:50:00,271.59,271.59,271.47,271.47,327.0,269.416,269.416,269.297,269.297,327.0
2024-07-18 12:55:00,271.44,271.47,271.12,271.12,474.0,269.2672,269.297,268.9498,268.9498,474.0
2024-07-18 13:00:00,271.13,271.42,271.11,271.38,2134.0,268.9597,269.2474,268.9399,269.2077,2134.0
2024-07-18 13:05:00,271.34,271.35,271.34,271.34,231.0,269.168,269.1779,269.168,269.168,231.0
2024-07-18 13:10:00,271.22,271.38,271.1,271.34,931.0,269.049,269.2077,268.9299,269.168,931.0
2024-07-18 13:15:00,271.35,271.57,271.33,271.47,1227.0,269.1779,269.3962,269.1581,269.297,1227.0
2024-07-18 13:20:00,271.35,271.56,271.3,271.3,2543.0,269.1779,269.3862,269.1283,269.1283,2543.0
2024-07-18 13:25:00,271.42,271.48,271.3,271.41,1471.0,269.2474,269.3069,269.1283,269.2374,1471.0
2024-07-18 13:30:00,271.33,271.69,271.32,271.69,1303.0,269.1581,269.5152,269.1482,269.5152,1303.0
2024-07-18 13:35:00,271.53,271.62,271.53,271.62,707.0,269.3565,269.4458,269.3565,269.4458,707.0
2024-07-18 13:40:00,271.53,271.53,271.46,271.46,963.0,269.3565,269.3565,269.287,269.287,963.0
2024-07-18 13:45:00,271.37,271.97,271.37,271.97,4894.0,269.1978,269.793,269.1978,269.793,4894.0
2024-07-18 13:50:00,271.77,271.94,271.69,271.88,1916.0,269.5946,269.7632,269.5152,269.7037,1916.0
2024-07-18 13:55:00,271.68,271.68,271.32,271.34,2002.0,269.5053,269.5053,269.1482,269.168,2002.0
2024-07-18 14:00:00,271.34,271.34,271.02,271.17,1604.0,269.168,269.168,268.8506,268.9994,1604.0
2024-07-18 14:05:00,271.27,271.42,270.97,270.97,931.0,269.0986,269.2474,268.801,268.801,931.0
2024-07-18 14:10:00,271.1,271.22,271.01,271.01,909.0,268.9299,269.049,268.8407,268.8407,909.0
2024-07-18 14:15:00,271.04,271.15,271.0,271.01,1434.0,268.8704,268.9795,268.8307,268.8407,1434.0
2024-07-18 14:20:00,271.02,271.16,271.02,271.05,800.0,268.8506,268.9894,268.8506,268.8803,800.0
2024-07-18 14:25:00,271.2,271.21,270.92,270.92,1606.0,269.0291,269.039,268.7514,268.7514,1606.0
2024-07-18 14:30:00,271.0,271.07,270.99,271.06,966.0,268.8307,268.9002,268.8208,268.8903,966.0
2024-07-18 14:35:00,270.95,270.95,270.92,270.92,400.0,268.7811,268.7811,268.7514,268.7514,400.0
2024-07-18 14:40:00,270.87,270.91,270.84,270.87,780.0,268.7018,268.7415,268.672,268.7018,780.0
2024-07-18 14:45:00,270.84,270.99,270.83,270.99,1802.0,268.672,268.8208,268.6621,268.8208,1802.0
2024-07-18 14:50:00,271.04,271.04,270.87,270.96,8170.0,268.8704,268.8704,268.7018,268.7911,8170.0
2024-07-18 14:55:00,270.94,271.19,270.94,271.16,21502.0,268.7712,269.0192,268.7712,268.9894,21502.0
2024-07-18 15:00:00,271.22,271.43,271.22,271.32,949.0,269.049,269.2573,269.049,269.1482,949.0
2024-07-18 15:05:00,271.32,271.33,271.2,271.21,1404.0,269.1482,269.1581,269.0291,269.039,1404.0
2024-07-18 15:10:00,271.2,271.2,270.75,270.83,5675.0,269.0291,269.0291,268.5827,268.6621,5675.0
2024-07-18 15:15:00,270.97,271.04,270.72,270.73,1966.0,268.801,268.8704,268.553,268.5629,1966.0
2024-07-18 15:20:00,270.64,270.64,270.44,270.44,500.0,268.4736,268.4736,268.2752,268.2752,500.0
2024-07-18 15:25:00,270.4,270.74,270.4,270.62,1289.0,268.2355,268.5728,268.2355,268.4538,1289.0
2024-07-18 15:30:00,270.53,270.73,270.51,270.63,2824.0,268.3645,268.5629,268.3447,268.4637,2824.0
2024-07-18 15:35:00,270.69,270.7,270.54,270.59,2966.0,268.5232,268.5331,268.3744,268.424,2966.0
2024-07-18 15:40:00,270.63,270.65,270.36,270.39,3540.0,268.4637,268.4835,268.1959,268.2256,3540.0
2024-07-18 15:45:00,270.44,270.55,270.26,270.55,3879.0,268.2752,268.3843,268.0967,268.3843,3879.0
2024-07-18 15:50:00,270.49,270.71,270.46,270.55,5435.0,268.3248,268.5431,268.2951,268.3843,5435.0
2024-07-18 15:55:00,270.51,270.71,270.4,270.52,24022.0,268.3447,268.5431,268.2355,268.3546,24022.0
2024-07-19 09:30:00,271.99,271.99,271.99,271.99,48144.0,269.8128,269.8128,269.8128,269.8128,48144.0
2024-07-19 09:35:00,270.75,270.76,270.73,270.75,300.0,268.5827,268.5927,268.5629,268.5827,300.0
2024-07-19 09:40:00,270.75,270.75,270.52,270.59,1050.0,268.5827,268.5827,268.3546,268.424,1050.0
2024-07-19 09:45:00,270.32,270.32,269.66,270.12,1098.0,268.1562,268.1562,267.5015,267.9578,1098.0
2024-07-19 09:50:00,270.09,270.09,269.58,269.8,461.0,267.928,267.928,267.4221,267.6403,461.0
2024-07-19 09:55:00,269.93,270.12,269.93,270.12,856.0,267.7693,267.9578,267.7693,267.9578,856.0
2024-07-19 10:00:00,270.45,270.94,270.28,270.84,3517.0,268.2851,268.7712,268.1165,268.672,3517.0
2024-07-19 10:05:00,270.89,270.89,270.78,270.86,1921.0,268.7216,268.7216,268.6125,268.6919,1921.0
2024-07-19 10:10:00,271.01,271.01,270.59,270.59,1000.0,268.8407,268.8407,268.424,268.424,1000.0
2024-07-19 10:15:00,270.26,270.5,270.25,270.5,575.0,268.0967,268.3347,268.0867,268.3347,575.0
2024-07-19 10:20:00,270.26,270.26,270.2,270.2,300.0,268.0967,268.0967,268.0371,268.0371,300.0
2024-07-19 10:25:00,269.92,269.92,269.61,269.81,528.0,267.7594,267.7594,267.4519,267.6503,528.0
2024-07-19 10:30:00,269.75,270.18,269.74,270.11,4015.0,267.5907,268.0173,267.5808,267.9479,4015.0
2024-07-19 10:35:00,270.24,270.4,270.16,270.16,1379.0,268.0768,268.2355,267.9975,267.9975,1379.0
2024-07-19 10:40:00,270.25,270.28,270.06,270.06,2848.0,268.0867,268.1165,267.8983,267.8983,2848.0
2024-07-19 10:45:00,269.98,271.12,269.98,271.12,8737.0,267.8189,268.9498,267.8189,268.9498,8737.0
2024-07-19 10:50:00,270.72,271.19,270.5,271.19,1370.0,268.553,269.0192,268.3347,269.0192,1370.0
2024-07-19 10:55:00,270.97,271.09,270.73,271.0,1790.0,268.801,268.92,268.5629,268.8307,1790.0
2024-07-19 11:00:00,270.92,271.41,270.84,271.3,1547.0,268.7514,269.2374,268.672,269.1283,1547.0
2024-07-19 11:05:00,271.11,271.84,271.11,271.84,1200.0,268.9399,269.664,268.9399,269.664,1200.0
2024-07-19 11:10:00,271.75,271.87,271.3,271.54,1300.0,269.5747,269.6938,269.1283,269.3664,1300.0
2024-07-19 11:15:00,271.39,271.65,271.39,271.63,934.0,269.2176,269.4755,269.2176,269.4557,934.0
2024-07-19 11:20:00,271.82,271.88,271.32,271.32,1200.0,269.6442,269.7037,269.1482,269.1482,1200.0
2024-07-19 11:25:00,271.46,271.68,271.24,271.54,1137.0,269.287,269.5053,269.0688,269.3664,1137.0
2024-07-19 11:30:00,271.41,271.8,271.16,271.72,3963.0,269.2374,269.6243,268.9894,269.545,3963.0
2024-07-19 11:35:00,271.34,271.62,271.25,271.6,4175.0,269.168,269.4458,269.0787,269.4259,4175.0
2024-07-19 11:40:00,271.44,271.54,271.13,271.3,2020.0,269.2672,269.3664,268.9597,269.1283,2020.0
2024-07-19 11:45:00,271.26,271.35,270.99,271.1,2774.0,269.0886,269.1779,268.8208,268.9299,2774.0
2024-07-19 11:50:00,271.0,271.15,271.0,271.05,1462.0,268.8307,268.9795,268.8307,268.8803,1462.0
2024-07-19 11:55:00,271.15,271.76,271.15,271.76,2106.0,268.9795,269.5846,268.9795,269.5846,2106.0
2024-07-19 12:00:00,271.9,272.08,271.9,272.08,300.0,269.7235,269.9021,269.7235,269.9021,300.0
2024-07-19 12:05:00,272.11,272.46,272.11,272.27,4395.0,269.9318,270.279,269.9318,270.0906,4395.0
2024-07-19 12:10:00,272.14,272.45,272.12,272.45,2943.0,269.9616,270.2691,269.9418,270.2691,2943.0
2024-07-19 12:15:00,272.74,272.94,272.64,272.9,2479.0,270.5568,270.7552,270.4576,270.7155,2479.0
2024-07-19 12:20:00,272.88,272.88,272.2,272.2,1401.0,270.6957,270.6957,270.0211,270.0211,1401.0
2024-07-19 12:25:00,272.06,272.06,271.63,271.63,600.0,269.8822,269.8822,269.4557,269.4557,600.0
2024-07-19 12:30:00,271.61,271.61,271.12,271.33,3056.0,269.4358,269.4358,268.9498,269.1581,3056.0
2024-07-19 12:35:00,271.54,271.65,271.07,271.22,2816.0,269.3664,269.4755,268.9002,269.049,2816.0
2024-07-19 12:40:00,271.15,271.15,270.82,270.86,744.0,268.9795,268.9795,268.6522,268.6919,744.0
2024-07-19 12:45:00,270.78,270.8,270.69,270.8,1084.0,268.6125,268.6323,268.5232,268.6323,1084.0
2024-07-19 12:50:00,270.79,270.87,270.63,270.63,2026.0,268.6224,268.7018,268.4637,268.4637,2026.0
2024-07-19 12:55:00,270.81,270.95,270.75,270.78,1586.0,268.6423,268.7811,268.5827,268.6125,1586.0
2024-07-19 13:00:00,270.66,270.66,270.43,270.43,705.0,268.4935,268.4935,268.2653,268.2653,705.0
2024-07-19 13:05:00,270.44,270.44,270.23,270.25,976.0,268.2752,268.2752,268.0669,268.0867,976.0
2024-07-19 13:10:00,270.3,270.3,270.16,270.2,747.0,268.1363,268.1363,267.9975,268.0371,747.0
2024-07-19 13:15:00,270.22,270.32,270.13,270.23,1405.0,268.057,268.1562,267.9677,268.0669,1405.0
2024-07-19 13:20:00,270.34,270.34,270.16,270.19,400.0,268.176,268.176,267.9975,268.0272,400.0
2024-07-19 13:25:00,270.24,270.24,270.06,270.08,2000.0,268.0768,268.0768,267.8983,267.9181,2000.0
2024-07-19 13:30:00,269.86,270.06,269.79,270.05,807.0,267.6999,267.8983,267.6304,267.8883,807.0
2024-07-19 13:35:00,270.05,270.29,269.99,270.24,3093.0,267.8883,268.1264,267.8288,268.0768,3093.0
2024-07-19 13:40:00,270.1,270.17,269.6,269.77,1778.0,267.9379,268.0074,267.4419,267.6106,1778.0
2024-07-19 13:45:00,269.8,270.38,269.8,270.17,1000.0,267.6403,268.2157,267.6403,268.0074,1000.0
2024-07-19 13:50:00,270.27,270.27,270.11,270.14,857.0,268.1066,268.1066,267.9479,267.9776,857.0
2024-07-19 13:55:00,270.41,270.66,270.33,270.62,1302.0,268.2455,268.4935,268.1661,268.4538,1302.0
2024-07-19 14:00:00,270.5,270.6,270.37,270.4,1204.0,268.3347,268.4339,268.2058,268.2355,1204.0
2024-07-19 14:05:00,270.4,270.4,270.34,270.37,959.0,268.2355,268.2355,268.176,268.2058,959.0
2024-07-19 14:10:00,270.39,270.6,270.39,270.6,600.0,268.2256,268.4339,268.2256,268.4339,600.0
2024-07-19 14:15:00,270.56,270.62,270.4,270.4,905.0,268.3943,268.4538,268.2355,268.2355,905.0
2024-07-19 14:20:00,270.42,270.42,270.05,270.05,727.0,268.2554,268.2554,267.8883,267.8883,727.0
2024-07-19 14:25:00,270.06,270.08,269.91,270.08,1865.0,267.8983,267.9181,267.7495,267.9181,1865.0
2024-07-19 14:30:00,270.01,270.23,269.98,270.23,2529.0,267.8487,268.0669,267.8189,268.0669,2529.0
2024-07-19 14:35:00,270.22,270.22,269.97,269.97,600.0,268.057,268.057,267.809,267.809,600.0
2024-07-19 14:40:00,269.94,270.15,269.65,269.65,1015.0,267.7792,267.9875,267.4915,267.4915,1015.0
2024-07-19 14:45:00,269.79,269.79,269.73,269.73,200.0,267.6304,267.6304,267.5709,267.5709,200.0
2024-07-19 14:50:00,269.79,269.84,269.66,269.82,800.0,267.6304,267.68,267.5015,267.6602,800.0
2024-07-19 14:55:00,269.76,269.97,269.76,269.77,1558.0,267.6007,267.809,267.6007,267.6106,1558.0
2024-07-19 15:00:00,269.78,270.59,269.77,270.59,2572.0,267.6205,268.424,267.6106,268.424,2572.0
2024-07-19 15:05:00,270.37,270.49,270.21,270.49,1308.0,268.2058,268.3248,268.0471,268.3248,1308.0
2024-07-19 15:10:00,270.42,270.46,270.4,270.41,366.0,268.2554,268.2951,268.2355,268.2455,366.0
2024-07-19 15:15:00,270.49,270.49,270.35,270.39,1175.0,268.3248,268.3248,268.1859,268.2256,1175.0
2024-07-19 15:20:00,270.38,270.54,270.38,270.47,1999.0,268.2157,268.3744,268.2157,268.305,1999.0
2024-07-19 15:25:00,270.47,270.58,270.28,270.37,1911.0,268.305,268.4141,268.1165,268.2058,1911.0
2024-07-19 15:30:00,270.3,270.49,269.93,269.93,1651.0,268.1363,268.3248,267.7693,267.7693,1651.0
2024-07-19 15:35:00,270.06,270.06,269.65,269.78,2265.0,267.8983,267.8983,267.4915,267.6205,2265.0
2024-07-19 15:40:00,269.68,269.71,269.26,269.44,3208.0,267.5213,267.5511,267.1047,267.2832,3208.0
2024-07-19 15:45:00,269.41,269.58,269.32,269.53,4468.0,267.2535,267.4221,267.1642,267.3725,4468.0
2024-07-19 15:50:00,269.61,269.84,269.46,269.65,8213.0,267.4519,267.68,267.3031,267.4915,8213.0
2024-07-19 15:55:00,269.51,270.3,269.42,270.27,41767.0,267.3527,268.1363,267.2634,268.1066,41767.0
2024-07-22 09:30:00,271.42,271.42,270.06,271.14,6953.0,269.2474,269.2474,267.8983,268.9696,6953.0
2024-07-22 09:35:00,271.86,272.4,271.86,272.26,1213.0,269.6838,270.2195,269.6838,270.0806,1213.0
2024-07-22 09:40:00,272.18,272.83,271.64,271.73,955.0,270.0013,270.6461,269.4656,269.5549,955.0
2024-07-22 09:45:00,271.53,271.76,270.97,270.97,5027.0,269.3565,269.5846,268.801,268.801,5027.0
2024-07-22 09:50:00,271.24,271.29,270.72,270.8,1201.0,269.0688,269.1184,268.553,268.6323,1201.0
2024-07-22 09:55:00,270.91,270.91,270.05,270.05,7288.0,268.7415,268.7415,267.8883,267.8883,7288.0
2024-07-22 10:00:00,270.28,270.78,270.18,270.61,2172.0,268.1165,268.6125,268.0173,268.4439,2172.0
2024-07-22 10:05:00,270.76,270.94,270.63,270.63,963.0,268.5927,268.7712,268.4637,268.4637,963.0
2024-07-22 10:10:00,270.84,271.17,270.73,271.08,2444.0,268.672,268.9994,268.5629,268.9101,2444.0
2024-07-22 10:15:00,270.91,270.91,270.69,270.78,927.0,268.7415,268.7415,268.5232,268.6125,927.0
2024-07-22 10:20:00,270.68,271.16,270.58,271.06,2397.0,268.5133,268.9894,268.4141,268.8903,2397.0
2024-07-22 10:25:00,271.4,271.4,270.99,271.0,1245.0,269.2275,269.2275,268.8208,268.8307,1245.0
2024-07-22 10:30:00,270.91,271.47,270.89,271.46,1283.0,268.7415,269.297,268.7216,269.287,1283.0
2024-07-22 10:35:00,271.53,271.63,271.37,271.63,786.0,269.3565,269.4557,269.1978,269.4557,786.0
2024-07-22 10:40:00,271.59,271.99,271.55,271.7,1943.0,269.416,269.8128,269.3763,269.5251,1943.0
2024-07-22 10:45:00,271.71,272.24,271.71,272.12,4923.0,269.535,270.0608,269.535,269.9418,4923.0
2024-07-22 10:50:00,272.02,272.26,272.02,272.26,975.0,269.8426,270.0806,269.8426,270.0806,975.0
2024-07-22 10:55:00,272.39,272.39,272.13,272.15,5540.0,270.2096,270.2096,269.9517,269.9715,5540.0
2024-07-22 11:00:00,272.05,272.05,271.67,271.8,926.0,269.8723,269.8723,269.4954,269.6243,926.0
2024-07-22 11:05:00,271.82,272.38,271.81,272.38,5059.0,269.6442,270.1997,269.6342,270.1997,5059.0
2024-07-22 11:10:00,272.09,272.24,271.98,272.24,1851.0,269.912,270.0608,269.8029,270.0608,1851.0
2024-07-22 11:15:00,272.24,272.35,272.16,272.28,1384.0,270.0608,270.1699,269.9814,270.1005,1384.0
2024-07-22 11:20:00,272.16,272.18,271.96,272.18,2442.0,269.9814,270.0013,269.783,270.0013,2442.0
2024-07-22 11:25:00,272.11,272.12,271.99,272.01,716.0,269.9318,269.9418,269.8128,269.8326,716.0
2024-07-22 11:30:00,271.99,272.08,271.91,272.05,2093.0,269.8128,269.9021,269.7334,269.8723,2093.0
2024-07-22 11:35:00,272.05,272.05,271.59,271.59,6844.0,269.8723,269.8723,269.416,269.416,6844.0
2024-07-22 11:40:00,271.63,271.64,271.49,271.49,415.0,269.4557,269.4656,269.3168,269.3168,415.0
2024-07-22 11:45:00,271.49,271.49,271.41,271.44,705.0,269.3168,269.3168,269.2374,269.2672,705.0
2024-07-22 11:50:00,271.54,272.01,271.54,272.01,2500.0,269.3664,269.8326,269.3664,269.8326,2500.0
2024-07-22 11:55:00,271.92,272.02,271.92,272.01,500.0,269.7434,269.8426,269.7434,269.8326,500.0
2024-07-22 12:00:00,271.95,272.03,271.95,272.03,876.0,269.7731,269.8525,269.7731,269.8525,876.0
2024-07-22 12:05:00,272.13,272.17,271.95,272.17,822.0,269.9517,269.9914,269.7731,269.9914,822.0
2024-07-22 12:10:00,272.26,272.26,272.16,272.16,686.0,270.0806,270.0806,269.9814,269.9814,686.0
2024-07-22 12:15:00,272.17,272.17,272.1,272.1,663.0,269.9914,269.9914,269.9219,269.9219,663.0
2024-07-22 12:20:00,272.1,272.1,272.06,272.06,718.0,269.9219,269.9219,269.8822,269.8822,718.0
2024-07-22 12:25:00,271.93,271.93,271.9,271.91,396.0,269.7533,269.7533,269.7235,269.7334,396.0
2024-07-22 12:30:00,271.91,272.0,271.83,271.86,4200.0,269.7334,269.8227,269.6541,269.6838,4200.0
2024-07-22 12:35:00,271.93,272.1,271.89,271.89,1503.0,269.7533,269.9219,269.7136,269.7136,1503.0
2024-07-22 12:40:00,271.89,271.94,271.88,271.88,340.0,269.7136,269.7632,269.7037,269.7037,340.0
2024-07-22 12:45:00,271.97,272.1,271.95,272.04,1800.0,269.793,269.9219,269.7731,269.8624,1800.0
2024-07-22 12:50:00,272.05,272.56,272.05,272.56,1274.0,269.8723,270.3782,269.8723,270.3782,1274.0
2024-07-22 12:55:00,272.49,272.49,272.36,272.36,918.0,270.3088,270.3088,270.1798,270.1798,918.0
2024-07-22 13:00:00,272.62,272.62,272.55,272.56,665.0,270.4378,270.4378,270.3683,270.3782,665.0
2024-07-22 13:05:00,272.66,272.66,272.55,272.55,850.0,270.4774,270.4774,270.3683,270.3683,850.0
2024-07-22 13:10:00,272.67,272.94,272.6,272.88,1276.0,270.4874,270.7552,270.4179,270.6957,1276.0
2024-07-22 13:15:00,272.91,273.0,272.82,273.0,1479.0,270.7254,270.8147,270.6362,270.8147,1479.0
2024-07-22 13:20:00,272.89,272.95,272.63,272.63,1811.0,270.7056,270.7651,270.4477,270.4477,1811.0
2024-07-22 13:25:00,272.7,272.77,272.59,272.77,605.0,270.5171,270.5866,270.408,270.5866,605.0
2024-07-22 13:30:00,272.79,272.96,272.78,272.86,1460.0,270.6064,270.775,270.5965,270.6758,1460.0
2024-07-22 13:35:00,272.96,272.96,272.64,272.64,892.0,270.775,270.775,270.4576,270.4576,892.0
2024-07-22 13:40:00,272.69,272.76,272.61,272.65,1212.0,270.5072,270.5766,270.4278,270.4675,1212.0
2024-07-22 13:45:00,272.61,272.97,272.56,272.97,4720.0,270.4278,270.785,270.3782,270.785,4720.0
2024-07-22 13:50:00,272.97,272.97,272.75,272.84,3288.0,270.785,270.785,270.5667,270.656,3288.0
2024-07-22 13:55:00,272.8,273.01,272.8,273.01,608.0,270.6163,270.8246,270.6163,270.8246,608.0
2024-07-22 14:00:00,272.85,273.0,272.82,272.82,765.0,270.6659,270.8147,270.6362,270.6362,765.0
2024-07-22 14:05:00,272.75,272.83,272.75,272.83,600.0,270.5667,270.6461,270.5667,270.6461,600.0
2024-07-22 14:10:00,272.9,273.03,272.84,273.03,1039.0,270.7155,270.8445,270.656,270.8445,1039.0
2024-07-22 14:15:00,273.01,273.1,272.96,273.0,1715.0,270.8246,270.9139,270.775,270.8147,1715.0
2024-07-22 14:20:00,272.95,273.01,272.94,272.94,331.0,270.7651,270.8246,270.7552,270.7552,331.0
2024-07-22 14:25:00,273.08,273.08,273.0,273.06,875.0,270.8941,270.8941,270.8147,270.8742,875.0
2024-07-22 14:30:00,273.11,273.28,273.07,273.22,1919.0,270.9238,271.0925,270.8842,271.033,1919.0
2024-07-22 14:35:00,273.31,273.36,273.3,273.36,200.0,271.1222,271.1718,271.1123,271.1718,200.0
2024-07-22 14:40:00,273.36,273.49,273.36,273.46,1487.0,271.1718,271.3008,271.1718,271.271,1487.0
2024-07-22 14:45:00,273.5,273.5,273.32,273.32,1349.0,271.3107,271.3107,271.1322,271.1322,1349.0
2024-07-22 14:50:00,273.31,273.32,273.25,273.25,679.0,271.1222,271.1322,271.0627,271.0627,679.0
2024-07-22 14:55:00,273.22,273.26,273.21,273.26,500.0,271.033,271.0726,271.023,271.0726,500.0
2024-07-22 15:00:00,273.19,273.37,273.11,273.37,2894.0,271.0032,271.1818,270.9238,271.1818,2894.0
2024-07-22 15:05:00,273.28,273.54,273.28,273.4,3990.0,271.0925,271.3504,271.0925,271.2115,3990.0
2024-07-22 15:10:00,273.39,273.6,273.1,273.1,4635.0,271.2016,271.4099,270.9139,270.9139,4635.0
2024-07-22 15:15:00,273.04,273.04,272.45,272.45,2954.0,270.8544,270.8544,270.2691,270.2691,2954.0
2024-07-22 15:20:00,272.36,272.78,272.36,272.63,5533.0,270.1798,270.5965,270.1798,270.4477,5533.0
2024-07-22 15:25:00,272.5,272.6,272.45,272.51,2383.0,270.3187,270.4179,270.2691,270.3286,2383.0
2024-07-22 15:30:00,272.47,272.68,272.44,272.61,3107.0,270.289,270.4973,270.2592,270.4278,3107.0
2024-07-22 15:35:00,272.54,272.64,272.45,272.59,5118.0,270.3584,270.4576,270.2691,270.408,5118.0
2024-07-22 15:40:00,272.59,272.59,272.45,272.45,3101.0,270.408,270.408,270.2691,270.2691,3101.0
2024-07-22 15:45:00,272.46,272.53,271.99,272.0,8892.0,270.279,270.3485,269.8128,269.8227,8892.0
2024-07-22 15:50:00,271.94,272.3,271.94,272.18,3934.0,269.7632,270.1203,269.7632,270.0013,3934.0
2024-07-22 15:55:00,272.13,272.38,271.69,271.76,30478.0,269.9517,270.1997,269.5152,269.5846,30478.0
2024-07-23 09:30:00,273.59,273.59,272.82,272.82,7010.0,271.4,271.4,270.6362,270.6362,7010.0
2024-07-23 09:35:00,272.94,272.94,272.93,272.94,203.0,270.7552,270.7552,270.7453,270.7552,203.0
2024-07-23 09:40:00,273.8,274.0,273.33,273.33,1996.0,271.6083,271.8067,271.1421,271.1421,1996.0
2024-07-23 09:45:00,273.69,275.0,273.66,275.0,10747.0,271.4992,272.7987,271.4694,272.7987,10747.0
2024-07-23 09:50:00,274.55,274.95,274.0,274.58,2582.0,272.3523,272.7491,271.8067,272.3821,2582.0
2024-07-23 09:55:00,273.96,274.72,273.96,274.62,1481.0,271.767,272.521,271.767,272.4218,1481.0
2024-07-23 10:00:00,274.65,275.54,274.47,275.46,3667.0,272.4515,273.3344,272.273,273.255,3667.0
2024-07-23 10:05:00,275.46,275.46,274.72,275.16,1178.0,273.255,273.255,272.521,272.9574,1178.0
2024-07-23 10:10:00,275.16,275.16,274.49,274.74,800.0,272.9574,272.9574,272.2928,272.5408,800.0
2024-07-23 10:15:00,274.62,274.9,274.61,274.73,2783.0,272.4218,272.6995,272.4118,272.5309,2783.0
2024-07-23 10:20:00,274.69,275.96,274.49,275.72,12600.0,272.4912,273.751,272.2928,273.5129,12600.0
2024-07-23 10:25:00,275.69,275.79,275.51,275.71,2466.0,273.4832,273.5824,273.3046,273.503,2466.0
2024-07-23 10:30:00,275.73,276.38,275.73,275.93,2206.0,273.5229,274.1677,273.5229,273.7213,2206.0
2024-07-23 10:35:00,275.84,275.85,275.3,275.37,4039.0,273.632,273.6419,273.0963,273.1658,4039.0
2024-07-23 10:40:00,275.37,275.37,274.91,275.05,2653.0,273.1658,273.1658,272.7094,272.8483,2653.0
2024-07-23 10:45:00,274.92,274.92,274.85,274.85,300.0,272.7194,272.7194,272.6499,272.6499,300.0
2024-07-23 10:50:00,274.93,274.93,274.66,274.67,800.0,272.7293,272.7293,272.4614,272.4714,800.0
2024-07-23 10:55:00,274.67,274.74,274.22,274.22,2154.0,272.4714,272.5408,272.025,272.025,2154.0
2024-07-23 11:00:00,274.21,274.81,274.21,274.55,1249.0,272.015,272.6102,272.015,272.3523,1249.0
2024-07-23 11:05:00,274.72,274.72,274.57,274.72,458.0,272.521,272.521,272.3722,272.521,458.0
2024-07-23 11:10:00,274.71,274.76,274.46,274.52,4931.0,272.511,272.5606,272.263,272.3226,4931.0
2024-07-23 11:15:00,274.75,274.76,274.57,274.71,906.0,272.5507,272.5606,272.3722,272.511,906.0
2024-07-23 11:20:00,274.71,274.71,274.08,274.08,1003.0,272.511,272.511,271.8861,271.8861,1003.0
2024-07-23 11:25:00,273.93,274.0,273.8,274.0,550.0,271.7373,271.8067,271.6083,271.8067,550.0
2024-07-23 11:30:00,274.21,274.38,274.03,274.15,1837.0,272.015,272.1837,271.8365,271.9555,1837.0
2024-07-23 11:35:00,274.12,274.16,274.11,274.13,1407.0,271.9258,271.9654,271.9158,271.9357,1407.0
2024-07-23 11:40:00,274.26,274.71,274.26,274.71,3719.0,272.0646,272.511,272.0646,272.511,3719.0
2024-07-23 11:45:00,274.61,274.61,274.04,274.5,2345.0,272.4118,272.4118,271.8464,272.3027,2345.0
2024-07-23 11:50:00,274.65,274.76,274.52,274.52,2532.0,272.4515,272.5606,272.3226,272.3226,2532.0
2024-07-23 11:55:00,274.69,274.95,274.68,274.95,1700.0,272.4912,272.7491,272.4813,272.7491,1700.0
2024-07-23 12:00:00,275.18,275.18,274.98,274.98,1323.0,272.9773,272.9773,272.7789,272.7789,1323.0
2024-07-23 12:05:00,275.14,275.14,274.77,274.77,824.0,272.9376,272.9376,272.5706,272.5706,824.0
2024-07-23 12:10:00,274.75,274.85,274.59,274.59,600.0,272.5507,272.6499,272.392,272.392,600.0
2024-07-23 12:15:00,274.61,274.79,274.58,274.71,416.0,272.4118,272.5904,272.3821,272.511,416.0
2024-07-23 12:20:00,274.54,274.72,274.47,274.47,878.0,272.3424,272.521,272.273,272.273,878.0
2024-07-23 12:25:00,274.51,274.58,274.26,274.26,435.0,272.3126,272.3821,272.0646,272.0646,435.0
2024-07-23 12:30:00,274.26,274.26,274.26,274.26,0.0,272.0646,272.0646,272.0646,272.0646,0.0
2024-07-23 12:35:00,274.26,274.26,274.26,274.26,0.0,272.0646,272.0646,272.0646,272.0646,0.0
2024-07-23 12:40:00,274.17,274.31,274.17,274.27,472.0,271.9754,272.1142,271.9754,272.0746,472.0
2024-07-23 12:45:00,274.16,274.34,274.16,274.34,300.0,271.9654,272.144,271.9654,272.144,300.0
2024-07-23 12:50:00,274.18,274.36,274.14,274.15,928.0,271.9853,272.1638,271.9456,271.9555,928.0
2024-07-23 12:55:00,274.06,274.06,274.05,274.06,100.0,271.8662,271.8662,271.8563,271.8662,100.0
2024-07-23 13:00:00,274.02,274.55,274.01,274.55,3246.0,271.8266,272.3523,271.8166,272.3523,3246.0
2024-07-23 13:05:00,274.35,274.35,274.3,274.31,1082.0,272.1539,272.1539,272.1043,272.1142,1082.0
2024-07-23 13:10:00,274.31,274.31,274.31,274.31,0.0,272.1142,272.1142,272.1142,272.1142,0.0
2024-07-23 13:15:00,274.12,274.26,273.96,273.97,500.0,271.9258,272.0646,271.767,271.777,500.0
2024-07-23 13:20:00,273.97,274.0,273.79,273.79,1300.0,271.777,271.8067,271.5984,271.5984,1300.0
2024-07-23 13:25:00,273.81,273.81,273.36,273.5,2925.0,271.6182,271.6182,271.1718,271.3107,2925.0
2024-07-23 13:30:00,273.54,273.64,273.4,273.49,836.0,271.3504,271.4496,271.2115,271.3008,836.0
2024-07-23 13:35:00,273.43,273.68,273.42,273.63,1000.0,271.2413,271.4893,271.2314,271.4397,1000.0
2024-07-23 13:40:00,273.64,273.64,273.58,273.61,300.0,271.4496,271.4496,271.3901,271.4198,300.0
2024-07-23 13:45:00,273.65,273.8,273.56,273.8,1058.0,271.4595,271.6083,271.3702,271.6083,1058.0
2024-07-23 13:50:00,273.88,273.88,273.87,273.87,232.0,271.6877,271.6877,271.6778,271.6778,232.0
2024-07-23 13:55:00,273.78,273.98,273.78,273.96,536.0,271.5885,271.7869,271.5885,271.767,536.0
2024-07-23 14:00:00,274.01,274.05,273.94,273.94,522.0,271.8166,271.8563,271.7472,271.7472,522.0
2024-07-23 14:05:00,274.21,274.25,274.19,274.19,540.0,272.015,272.0547,271.9952,271.9952,540.0
2024-07-23 14:10:00,274.19,274.24,274.05,274.24,1454.0,271.9952,272.0448,271.8563,272.0448,1454.0
2024-07-23 14:15:00,274.25,274.48,274.22,274.41,8067.0,272.0547,272.2829,272.025,272.2134,8067.0
2024-07-23 14:20:00,274.41,274.5,274.41,274.5,2235.0,272.2134,272.3027,272.2134,272.3027,2235.0
2024-07-23 14:25:00,274.48,274.48,274.26,274.34,2275.0,272.2829,272.2829,272.0646,272.144,2275.0
2024-07-23 14:30:00,274.32,274.36,274.27,274.36,440.0,272.1242,272.1638,272.0746,272.1638,440.0
2024-07-23 14:35:00,274.36,274.36,274.36,274.36,0.0,272.1638,272.1638,272.1638,272.1638,0.0
2024-07-23 14:40:00,274.37,274.43,274.37,274.39,609.0,272.1738,272.2333,272.1738,272.1936,609.0
2024-07-23 14:45:00,274.38,274.46,274.33,274.34,1819.0,272.1837,272.263,272.1341,272.144,1819.0
2024-07-23 14:50:00,274.1,274.23,273.96,274.09,1342.0,271.9059,272.0349,271.767,271.896,1342.0
2024-07-23 14:55:00,274.06,274.09,273.92,273.97,792.0,271.8662,271.896,271.7274,271.777,792.0
2024-07-23 15:00:00,273.91,273.95,273.87,273.92,420.0,271.7174,271.7571,271.6778,271.7274,420.0
2024-07-23 15:05:00,274.03,274.03,273.89,273.89,500.0,271.8365,271.8365,271.6976,271.6976,500.0
2024-07-23 15:10:00,273.89,273.89,273.7,273.71,1101.0,271.6976,271.6976,271.5091,271.519,1101.0
2024-07-23 15:15:00,273.72,273.72,273.62,273.72,689.0,271.529,271.529,271.4298,271.529,689.0
2024-07-23 15:20:00,273.76,273.96,273.76,273.95,733.0,271.5686,271.767,271.5686,271.7571,733.0
2024-07-23 15:25:00,273.94,273.95,273.69,273.69,1294.0,271.7472,271.7571,271.4992,271.4992,1294.0
2024-07-23 15:30:00,273.64,273.71,273.56,273.6,1332.0,271.4496,271.519,271.3702,271.4099,1332.0
2024-07-23 15:35:00,273.48,273.48,273.23,273.3,1591.0,271.2909,271.2909,271.0429,271.1123,1591.0
2024-07-23 15:40:00,273.29,273.29,272.97,273.09,2686.0,271.1024,271.1024,270.785,270.904,2686.0
2024-07-23 15:45:00,273.02,273.23,272.95,273.05,4246.0,270.8346,271.0429,270.7651,270.8643,4246.0
2024-07-23 15:50:00,273.14,273.28,272.97,272.98,6863.0,270.9536,271.0925,270.785,270.7949,6863.0
2024-07-23 15:55:00,273.07,273.3,272.97,273.23,20648.0,270.8842,271.1123,270.785,271.0429,20648.0
2024-07-24 09:30:00,274.24,275.75,273.88,275.3,12076.0,272.0448,273.5427,271.6877,273.0963,12076.0
2024-07-24 09:35:00,275.59,276.38,275.49,276.38,2662.0,273.384,274.1677,273.2848,274.1677,2662.0
2024-07-24 09:40:00,276.13,276.68,275.32,276.18,9172.0,273.9197,274.4653,273.1162,273.9693,9172.0
2024-07-24 09:45:00,275.92,276.84,275.68,276.06,7680.0,273.7113,274.624,273.4733,273.8502,7680.0
2024-07-24 09:50:00,275.91,275.91,274.84,274.86,6220.0,273.7014,273.7014,272.64,272.6598,6220.0
2024-07-24 09:55:00,274.63,274.63,273.79,274.44,3156.0,272.4317,272.4317,271.5984,272.2432,3156.0
2024-07-24 10:00:00,274.09,274.78,273.7,273.71,5381.0,271.896,272.5805,271.5091,271.519,5381.0
2024-07-24 10:05:00,273.85,274.07,273.66,273.7,2137.0,271.6579,271.8762,271.4694,271.5091,2137.0
2024-07-24 10:10:00,273.61,273.91,273.22,273.22,3395.0,271.4198,271.7174,271.033,271.033,3395.0
2024-07-24 10:15:00,272.85,273.26,272.75,273.0,10357.0,270.6659,271.0726,270.5667,270.8147,10357.0
2024-07-24 10:20:00,272.86,273.09,272.69,272.89,5953.0,270.6758,270.904,270.5072,270.7056,5953.0
2024-07-24 10:25:00,272.9,273.07,272.85,272.9,2131.0,270.7155,270.8842,270.6659,270.7155,2131.0
2024-07-24 10:30:00,272.95,273.16,272.83,272.97,3651.0,270.7651,270.9734,270.6461,270.785,3651.0
2024-07-24 10:35:00,272.78,273.17,272.71,273.13,7586.0,270.5965,270.9834,270.527,270.9437,7586.0
2024-07-24 10:40:00,273.22,273.25,272.84,272.88,3700.0,271.033,271.0627,270.656,270.6957,3700.0
2024-07-24 10:45:00,273.23,273.23,272.81,272.84,1100.0,271.0429,271.0429,270.6262,270.656,1100.0
2024-07-24 10:50:00,272.96,273.41,272.81,273.21,1210.0,270.775,271.2214,270.6262,271.023,1210.0
2024-07-24 10:55:00,273.32,273.39,273.15,273.29,1004.0,271.1322,271.2016,270.9635,271.1024,1004.0
2024-07-24 11:00:00,273.29,273.29,272.91,272.91,2500.0,271.1024,271.1024,270.7254,270.7254,2500.0
2024-07-24 11:05:00,272.61,272.73,272.23,272.73,912.0,270.4278,270.5469,270.0509,270.5469,912.0
2024-07-24 11:10:00,272.73,272.85,272.7,272.85,500.0,270.5469,270.6659,270.5171,270.6659,500.0
2024-07-24 11:15:00,272.82,272.82,272.29,272.3,1596.0,270.6362,270.6362,270.1104,270.1203,1596.0
2024-07-24 11:20:00,272.43,272.71,272.38,272.71,2940.0,270.2493,270.527,270.1997,270.527,2940.0
2024-07-24 11:25:00,272.6,272.84,272.22,272.36,3054.0,270.4179,270.656,270.041,270.1798,3054.0
2024-07-24 11:30:00,272.35,272.7,272.34,272.69,655.0,270.1699,270.5171,270.16,270.5072,655.0
2024-07-24 11:35:00,272.57,272.7,272.4,272.69,2210.0,270.3882,270.5171,270.2195,270.5072,2210.0
2024-07-24 11:40:00,272.55,272.55,272.28,272.32,629.0,270.3683,270.3683,270.1005,270.1402,629.0
2024-07-24 11:45:00,272.18,272.34,272.18,272.34,223.0,270.0013,270.16,270.0013,270.16,223.0
2024-07-24 11:50:00,272.31,272.39,272.18,272.29,900.0,270.1302,270.2096,270.0013,270.1104,900.0
2024-07-24 11:55:00,272.1,272.28,271.84,272.28,4309.0,269.9219,270.1005,269.664,270.1005,4309.0
2024-07-24 12:00:00,272.27,272.52,272.1,272.27,1948.0,270.0906,270.3386,269.9219,270.0906,1948.0
2024-07-24 12:05:00,272.5,273.3,272.22,273.3,3551.0,270.3187,271.1123,270.041,271.1123,3551.0
2024-07-24 12:10:00,273.22,273.9,273.22,273.9,2717.0,271.033,271.7075,271.033,271.7075,2717.0
2024-07-24 12:15:00,273.78,274.1,273.76,273.91,6519.0,271.5885,271.9059,271.5686,271.7174,6519.0
2024-07-24 12:20:00,273.78,275.5,273.64,274.38,263275.0,271.5885,273.2947,271.4496,272.1837,263275.0
2024-07-24 12:25:00,274.15,276.33,274.13,275.66,114648.0,271.9555,274.1181,271.9357,273.4534,114648.0
2024-07-24 12:30:00,275.38,275.8,274.99,274.99,11147.0,273.1757,273.5923,272.7888,272.7888,11147.0
2024-07-24 12:35:00,275.03,275.3,275.02,275.3,2027.0,272.8285,273.0963,272.8186,273.0963,2027.0
2024-07-24 12:40:00,275.29,275.4,274.72,274.73,4942.0,273.0864,273.1955,272.521,272.5309,4942.0
2024-07-24 12:45:00,274.75,274.75,274.39,274.55,1005.0,272.5507,272.5507,272.1936,272.3523,1005.0
2024-07-24 12:50:00,274.27,274.65,274.27,274.39,4759.0,272.0746,272.4515,272.0746,272.1936,4759.0
2024-07-24 12:55:00,274.39,274.42,273.95,273.95,1200.0,272.1936,272.2234,271.7571,271.7571,1200.0
2024-07-24 13:00:00,274.22,274.4,273.96,274.31,4028.0,272.025,272.2035,271.767,272.1142,4028.0
2024-07-24 13:05:00,274.32,274.64,274.18,274.64,7234.0,272.1242,272.4416,271.9853,272.4416,7234.0
2024-07-24 13:10:00,274.64,274.64,274.38,274.47,2420.0,272.4416,272.4416,272.1837,272.273,2420.0
2024-07-24 13:15:00,274.45,274.7,274.27,274.37,2207.0,272.2531,272.5011,272.0746,272.1738,2207.0
2024-07-24 13:20:00,274.45,274.74,274.36,274.74,3506.0,272.2531,272.5408,272.1638,272.5408,3506.0
2024-07-24 13:25:00,274.4,274.65,274.4,274.65,210.0,272.2035,272.4515,272.2035,272.4515,210.0
2024-07-24 13:30:00,274.46,274.51,274.4,274.51,2158.0,272.263,272.3126,272.2035,272.3126,2158.0
2024-07-24 13:35:00,274.59,274.62,274.44,274.56,606.0,272.392,272.4218,272.2432,272.3622,606.0
2024-07-24 13:40:00,274.57,274.63,274.25,274.44,11407.0,272.3722,272.4317,272.0547,272.2432,11407.0
2024-07-24 13:45:00,274.29,274.29,273.85,273.87,1380.0,272.0944,272.0944,271.6579,271.6778,1380.0
2024-07-24 13:50:00,273.85,273.96,273.48,273.95,6753.0,271.6579,271.767,271.2909,271.7571,6753.0
2024-07-24 13:55:00,273.81,274.01,273.68,274.0,3120.0,271.6182,271.8166,271.4893,271.8067,3120.0
2024-07-24 14:00:00,273.85,273.98,273.74,273.95,3206.0,271.6579,271.7869,271.5488,271.7571,3206.0
2024-07-24 14:05:00,274.07,274.07,273.89,274.05,500.0,271.8762,271.8762,271.6976,271.8563,500.0
2024-07-24 14:10:00,274.04,274.38,273.98,274.22,3201.0,271.8464,272.1837,271.7869,272.025,3201.0
2024-07-24 14:15:00,274.22,274.55,274.12,274.38,2959.0,272.025,272.3523,271.9258,272.1837,2959.0
2024-07-24 14:20:00,274.33,274.52,274.28,274.44,2028.0,272.1341,272.3226,272.0845,272.2432,2028.0
2024-07-24 14:25:00,274.54,274.54,274.33,274.33,907.0,272.3424,272.3424,272.1341,272.1341,907.0
2024-07-24 14:30:00,274.55,274.79,274.54,274.79,1444.0,272.3523,272.5904,272.3424,272.5904,1444.0
2024-07-24 14:35:00,274.57,274.76,274.41,274.5,2277.0,272.3722,272.5606,272.2134,272.3027,2277.0
2024-07-24 14:40:00,274.51,274.71,274.48,274.61,1200.0,272.3126,272.511,272.2829,272.4118,1200.0
2024-07-24 14:45:00,274.4,274.96,274.4,274.96,3368.0,272.2035,272.759,272.2035,272.759,3368.0
2024-07-24 14:50:00,274.95,275.13,274.81,274.96,2601.0,272.7491,272.9277,272.6102,272.759,2601.0
2024-07-24 14:55:00,275.12,275.12,274.87,274.87,1945.0,272.9178,272.9178,272.6698,272.6698,1945.0
2024-07-24 15:00:00,274.94,275.04,274.65,274.65,3508.0,272.7392,272.8384,272.4515,272.4515,3508.0
2024-07-24 15:05:00,274.65,274.7,274.39,274.61,2502.0,272.4515,272.5011,272.1936,272.4118,2502.0
2024-07-24 15:10:00,274.5,274.54,274.0,274.05,4473.0,272.3027,272.3424,271.8067,271.8563,4473.0
2024-07-24 15:15:00,274.09,274.4,273.88,274.4,7706.0,271.896,272.2035,271.6877,272.2035,7706.0
2024-07-24 15:20:00,274.51,274.65,274.37,274.65,8306.0,272.3126,272.4515,272.1738,272.4515,8306.0
2024-07-24 15:25:00,274.65,274.89,274.48,274.89,3276.0,272.4515,272.6896,272.2829,272.6896,3276.0
2024-07-24 15:30:00,274.74,275.27,274.71,275.27,3838.0,272.5408,273.0666,272.511,273.0666,3838.0
2024-07-24 15:35:00,275.23,275.27,275.05,275.06,2068.0,273.0269,273.0666,272.8483,272.8582,2068.0
2024-07-24 15:40:00,275.12,275.23,274.86,274.86,3181.0,272.9178,273.0269,272.6598,272.6598,3181.0
2024-07-24 15:45:00,274.89,274.97,274.33,274.45,10386.0,272.6896,272.769,272.1341,272.2531,10386.0
2024-07-24 15:50:00,274.52,274.64,274.16,274.25,13916.0,272.3226,272.4416,271.9654,272.0547,13916.0
2024-07-24 15:55:00,274.18,274.65,274.04,274.35,39828.0,271.9853,272.4515,271.8464,272.1539,39828.0
2024-07-25 09:30:00,275.01,275.93,273.91,273.92,6033.0,272.8086,273.7213,271.7174,271.7274,6033.0
2024-07-25 09:35:00,274.78,276.44,274.78,276.44,4049.0,272.5805,274.2272,272.5805,274.2272,4049.0
2024-07-25 09:40:00,275.56,276.63,275.56,276.43,4950.0,273.3542,274.4157,273.3542,274.2173,4950.0
2024-07-25 09:45:00,276.38,276.52,275.53,275.64,4204.0,274.1677,274.3065,273.3245,273.4336,4204.0
2024-07-25 09:50:00,275.92,277.39,275.85,276.94,9471.0,273.7113,275.1696,273.6419,274.7232,9471.0
2024-07-25 09:55:00,277.14,277.78,277.14,277.78,3187.0,274.9216,275.5565,274.9216,275.5565,3187.0
2024-07-25 10:00:00,277.63,277.69,276.08,276.19,5364.0,275.4077,275.4672,273.8701,273.9792,5364.0
2024-07-25 10:05:00,276.08,277.06,275.99,276.81,11105.0,273.8701,274.8422,273.7808,274.5942,11105.0
2024-07-25 10:10:00,276.62,276.99,276.32,276.55,7229.0,274.4057,274.7728,274.1081,274.3363,7229.0
2024-07-25 10:15:00,276.75,276.79,276.08,276.17,2350.0,274.5347,274.5744,273.8701,273.9593,2350.0
2024-07-25 10:20:00,276.09,276.59,276.05,276.43,2900.0,273.88,274.376,273.8403,274.2173,2900.0
2024-07-25 10:25:00,276.49,276.57,276.29,276.32,2691.0,274.2768,274.3561,274.0784,274.1081,2691.0
2024-07-25 10:30:00,276.11,276.2,275.91,276.2,1902.0,273.8998,273.9891,273.7014,273.9891,1902.0
2024-07-25 10:35:00,276.22,276.62,275.86,275.86,4070.0,274.0089,274.4057,273.6518,273.6518,4070.0
2024-07-25 10:40:00,275.79,276.06,275.29,275.29,3095.0,273.5824,273.8502,273.0864,273.0864,3095.0
2024-07-25 10:45:00,275.05,275.4,274.8,275.07,2553.0,272.8483,273.1955,272.6003,272.8682,2553.0
2024-07-25 10:50:00,275.05,275.38,274.92,275.13,2100.0,272.8483,273.1757,272.7194,272.9277,2100.0
2024-07-25 10:55:00,275.13,275.55,275.13,275.55,1200.0,272.9277,273.3443,272.9277,273.3443,1200.0
2024-07-25 11:00:00,275.6,276.02,275.58,275.86,2340.0,273.3939,273.8105,273.3741,273.6518,2340.0
2024-07-25 11:05:00,275.74,275.83,275.61,275.71,892.0,273.5328,273.6221,273.4038,273.503,892.0
2024-07-25 11:10:00,275.48,276.12,275.37,276.04,3635.0,273.2749,273.9097,273.1658,273.8304,3635.0
2024-07-25 11:15:00,276.11,276.64,276.11,276.57,1835.0,273.8998,274.4256,273.8998,274.3561,1835.0
2024-07-25 11:20:00,276.7,276.8,276.51,276.51,1542.0,274.4851,274.5843,274.2966,274.2966,1542.0
2024-07-25 11:25:00,276.36,276.56,276.31,276.42,1600.0,274.1478,274.3462,274.0982,274.2073,1600.0
2024-07-25 11:30:00,276.28,276.34,275.85,276.07,2000.0,274.0685,274.128,273.6419,273.8601,2000.0
2024-07-25 11:35:00,275.84,275.96,275.69,275.81,1900.0,273.632,273.751,273.4832,273.6022,1900.0
2024-07-25 11:40:00,275.89,276.57,275.81,276.57,6349.0,273.6816,274.3561,273.6022,274.3561,6349.0
2024-07-25 11:45:00,276.42,277.15,276.41,276.88,17288.0,274.2073,274.9315,274.1974,274.6637,17288.0
2024-07-25 11:50:00,276.83,276.83,276.67,276.8,1690.0,274.6141,274.6141,274.4553,274.5843,1690.0
2024-07-25 11:55:00,276.7,276.82,276.54,276.54,3751.0,274.4851,274.6041,274.3264,274.3264,3751.0
2024-07-25 12:00:00,276.68,276.72,276.45,276.55,5990.0,274.4653,274.5049,274.2371,274.3363,5990.0
2024-07-25 12:05:00,276.55,276.75,276.36,276.36,5318.0,274.3363,274.5347,274.1478,274.1478,5318.0
2024-07-25 12:10:00,276.51,276.93,276.42,276.93,2794.0,274.2966,274.7133,274.2073,274.7133,2794.0
2024-07-25 12:15:00,276.94,277.22,276.91,277.11,3200.0,274.7232,275.0009,274.6934,274.8918,3200.0
2024-07-25 12:20:00,277.12,277.35,276.96,277.27,5976.0,274.9017,275.1299,274.743,275.0505,5976.0
2024-07-25 12:25:00,277.13,277.37,277.13,277.37,1541.0,274.9117,275.1497,274.9117,275.1497,1541.0
2024-07-25 12:30:00,277.25,277.25,276.79,276.79,1467.0,275.0307,275.0307,274.5744,274.5744,1467.0
2024-07-25 12:35:00,276.69,276.8,276.58,276.8,610.0,274.4752,274.5843,274.3661,274.5843,610.0
2024-07-25 12:40:00,276.82,276.82,276.7,276.75,1406.0,274.6041,274.6041,274.4851,274.5347,1406.0
2024-07-25 12:45:00,276.84,276.84,276.61,276.61,1143.0,274.624,274.624,274.3958,274.3958,1143.0
2024-07-25 12:50:00,276.4,276.49,276.28,276.28,610.0,274.1875,274.2768,274.0685,274.0685,610.0
2024-07-25 12:55:00,276.29,276.59,276.29,276.59,1072.0,274.0784,274.376,274.0784,274.376,1072.0
2024-07-25 13:00:00,276.58,276.71,276.42,276.43,2925.0,274.3661,274.495,274.2073,274.2173,2925.0
2024-07-25 13:05:00,276.32,276.59,276.22,276.57,3770.0,274.1081,274.376,274.0089,274.3561,3770.0
2024-07-25 13:10:00,276.51,276.6,276.17,276.3,3636.0,274.2966,274.3859,273.9593,274.0883,3636.0
2024-07-25 13:15:00,276.25,276.33,275.93,275.98,1711.0,274.0387,274.1181,273.7213,273.7709,1711.0
2024-07-25 13:20:00,275.8,276.07,275.67,275.79,3397.0,273.5923,273.8601,273.4633,273.5824,3397.0
2024-07-25 13:25:00,275.85,275.96,275.77,275.88,1680.0,273.6419,273.751,273.5625,273.6717,1680.0
2024-07-25 13:30:00,275.88,276.13,275.78,275.89,6567.0,273.6717,273.9197,273.5725,273.6816,6567.0
2024-07-25 13:35:00,275.83,275.89,275.65,275.74,4765.0,273.6221,273.6816,273.4435,273.5328,4765.0
2024-07-25 13:40:00,275.74,275.81,275.52,275.52,1800.0,273.5328,273.6022,273.3145,273.3145,1800.0
2024-07-25 13:45:00,275.52,275.62,275.31,275.42,3295.0,273.3145,273.4137,273.1062,273.2153,3295.0
2024-07-25 13:50:00,275.44,275.6,275.14,275.25,5390.0,273.2352,273.3939,272.9376,273.0467,5390.0
2024-07-25 13:55:00,275.26,275.47,275.26,275.37,1750.0,273.0566,273.2649,273.0566,273.1658,1750.0
2024-07-25 14:00:00,275.36,275.36,274.91,274.99,17446.0,273.1558,273.1558,272.7094,272.7888,17446.0
2024-07-25 14:05:00,275.06,275.45,274.69,275.05,12998.0,272.8582,273.2451,272.4912,272.8483,12998.0
2024-07-25 14:10:00,274.94,275.31,274.72,274.85,22037.0,272.7392,273.1062,272.521,272.6499,22037.0
2024-07-25 14:15:00,274.68,274.99,274.68,274.88,3171.0,272.4813,272.7888,272.4813,272.6797,3171.0
2024-07-25 14:20:00,274.88,275.44,274.86,275.39,9416.0,272.6797,273.2352,272.6598,273.1856,9416.0
2024-07-25 14:25:00,275.58,275.58,275.37,275.4,3250.0,273.3741,273.3741,273.1658,273.1955,3250.0
2024-07-25 14:30:00,275.41,275.49,275.24,275.28,3406.0,273.2054,273.2848,273.0368,273.0765,3406.0
2024-07-25 14:35:00,275.28,275.28,275.23,275.23,2100.0,273.0765,273.0765,273.0269,273.0269,2100.0
2024-07-25 14:40:00,275.23,275.3,274.75,274.81,28850.0,273.0269,273.0963,272.5507,272.6102,28850.0
2024-07-25 14:45:00,274.76,274.84,274.43,274.43,8042.0,272.5606,272.64,272.2333,272.2333,8042.0
2024-07-25 14:50:00,274.48,274.6,274.37,274.39,9309.0,272.2829,272.4019,272.1738,272.1936,9309.0
2024-07-25 14:55:00,274.38,274.39,274.08,274.09,8441.0,272.1837,272.1936,271.8861,271.896,8441.0
2024-07-25 15:00:00,274.12,274.59,274.0,274.52,13553.0,271.9258,272.392,271.8067,272.3226,13553.0
2024-07-25 15:05:00,274.53,274.58,274.43,274.51,22597.0,272.3325,272.3821,272.2333,272.3126,22597.0
2024-07-25 15:10:00,274.5,274.72,274.49,274.71,5072.0,272.3027,272.521,272.2928,272.511,5072.0
2024-07-25 15:15:00,274.72,275.08,274.72,275.08,12676.0,272.521,272.8781,272.521,272.8781,12676.0
2024-07-25 15:20:00,274.99,275.06,274.7,274.98,6356.0,272.7888,272.8582,272.5011,272.7789,6356.0
2024-07-25 15:25:00,274.98,275.48,274.97,275.42,4410.0,272.7789,273.2749,272.769,273.2153,4410.0
2024-07-25 15:30:00,275.49,275.51,275.32,275.35,17773.0,273.2848,273.3046,273.1162,273.1459,17773.0
2024-07-25 15:35:00,275.31,275.36,275.16,275.19,19783.0,273.1062,273.1558,272.9574,272.9872,19783.0
2024-07-25 15:40:00,275.16,275.16,274.84,274.91,11941.0,272.9574,272.9574,272.64,272.7094,11941.0
2024-07-25 15:45:00,274.91,275.32,274.79,275.32,12932.0,272.7094,273.1162,272.5904,273.1162,12932.0
2024-07-25 15:50:00,275.19,275.45,274.77,274.86,19389.0,272.9872,273.2451,272.5706,272.6598,19389.0
2024-07-25 15:55:00,274.84,274.98,273.95,274.12,55351.0,272.64,272.7789,271.7571,271.9258,55351.0
2024-07-26 09:30:00,269.13,278.69,267.0,277.51,24950.0,266.9757,276.4592,264.8627,275.2886,24950.0
2024-07-26 09:35:00,277.46,277.46,274.14,275.28,3255.0,275.239,275.239,271.9456,273.0765,3255.0
2024-07-26 09:40:00,275.78,277.64,275.7,276.29,4012.0,273.5725,275.4176,273.4931,274.0784,4012.0
2024-07-26 09:45:00,277.49,279.5,277.49,278.81,3474.0,275.2688,277.2627,275.2688,276.5782,3474.0
2024-07-26 09:50:00,279.5,280.0,278.08,278.1,8540.0,277.2627,277.7587,275.8541,275.8739,8540.0
2024-07-26 09:55:00,277.74,278.49,277.24,277.49,7677.0,275.5168,276.2608,275.0208,275.2688,7677.0
2024-07-26 10:00:00,277.47,278.11,277.01,277.67,25818.0,275.2489,275.8838,274.7926,275.4473,25818.0
2024-07-26 10:05:00,277.67,277.67,275.99,276.0,2757.0,275.4473,275.4473,273.7808,273.7907,2757.0
2024-07-26 10:10:00,275.75,277.02,275.0,277.01,5699.0,273.5427,274.8025,272.7987,274.7926,5699.0
2024-07-26 10:15:00,277.58,278.78,276.54,277.83,6937.0,275.3581,276.5485,274.3264,275.6061,6937.0
2024-07-26 10:20:00,278.31,281.01,277.84,281.01,38372.0,276.0822,278.7606,275.616,278.7606,38372.0
2024-07-26 10:25:00,281.11,281.85,281.0,281.0,4642.0,278.8598,279.5939,278.7507,278.7507,4642.0
2024-07-26 10:30:00,280.84,281.62,280.69,280.9,2244.0,278.592,279.3657,278.4432,278.6515,2244.0
2024-07-26 10:35:00,281.17,281.66,281.07,281.55,6295.0,278.9193,279.4054,278.8201,279.2963,6295.0
2024-07-26 10:40:00,281.68,282.94,281.53,282.55,18221.0,279.4252,280.6752,279.2764,280.2883,18221.0
2024-07-26 10:45:00,282.79,282.85,281.23,281.96,5105.0,280.5264,280.5859,278.9788,279.703,5105.0
2024-07-26 10:50:00,282.18,282.19,281.7,281.87,3043.0,279.9212,279.9312,279.4451,279.6137,3043.0
2024-07-26 10:55:00,281.82,281.82,281.22,281.77,3287.0,279.5641,279.5641,278.9689,279.5145,3287.0
2024-07-26 11:00:00,282.25,282.69,281.89,282.68,2877.0,279.9907,280.4272,279.6336,280.4172,2877.0
2024-07-26 11:05:00,282.61,282.76,282.24,282.3,6338.0,280.3478,280.4966,279.9808,280.0403,6338.0
2024-07-26 11:10:00,282.07,282.65,282.06,282.53,4659.0,279.8121,280.3875,279.8022,280.2684,4659.0
2024-07-26 11:15:00,282.26,282.5,281.39,281.39,4255.0,280.0006,280.2387,279.1376,279.1376,4255.0
2024-07-26 11:20:00,281.66,281.81,281.33,281.33,1461.0,279.4054,279.5542,279.078,279.078,1461.0
2024-07-26 11:25:00,281.65,281.99,281.08,281.99,4112.0,279.3955,279.7328,278.83,279.7328,4112.0
2024-07-26 11:30:00,281.73,282.02,281.12,281.12,1680.0,279.4748,279.7625,278.8697,278.8697,1680.0
2024-07-26 11:35:00,281.08,281.4,280.73,280.73,4334.0,278.83,279.1475,278.4828,278.4828,4334.0
2024-07-26 11:40:00,280.73,281.13,280.68,281.09,2500.0,278.4828,278.8796,278.4332,278.84,2500.0
2024-07-26 11:45:00,281.07,281.56,280.72,280.75,5166.0,278.8201,279.3062,278.4729,278.5027,5166.0
2024-07-26 11:50:00,280.96,281.29,280.63,281.29,2051.0,278.711,279.0384,278.3836,279.0384,2051.0
2024-07-26 11:55:00,281.04,281.55,280.94,281.31,3346.0,278.7904,279.2963,278.6912,279.0582,3346.0
2024-07-26 12:00:00,281.36,282.14,281.36,281.66,4974.0,279.1078,279.8816,279.1078,279.4054,4974.0
2024-07-26 12:05:00,281.62,281.83,281.48,281.83,1771.0,279.3657,279.574,279.2268,279.574,1771.0
2024-07-26 12:10:00,281.48,281.65,281.28,281.28,1866.0,279.2268,279.3955,279.0284,279.0284,1866.0
2024-07-26 12:15:00,281.52,281.63,280.96,281.36,2900.0,279.2665,279.3756,278.711,279.1078,2900.0
2024-07-26 12:20:00,281.12,281.34,281.1,281.27,1222.0,278.8697,279.088,278.8499,279.0185,1222.0
2024-07-26 12:25:00,281.35,281.57,281.22,281.57,2244.0,279.0979,279.3161,278.9689,279.3161,2244.0
2024-07-26 12:30:00,281.48,281.69,281.06,281.06,1267.0,279.2268,279.4352,278.8102,278.8102,1267.0
2024-07-26 12:35:00,281.06,281.06,280.73,281.01,3285.0,278.8102,278.8102,278.4828,278.7606,3285.0
2024-07-26 12:40:00,280.84,281.53,280.84,281.44,3075.0,278.592,279.2764,278.592,279.1872,3075.0
2024-07-26 12:45:00,281.56,281.57,281.42,281.42,276.0,279.3062,279.3161,279.1673,279.1673,276.0
2024-07-26 12:50:00,281.5,281.5,281.34,281.34,950.0,279.2467,279.2467,279.088,279.088,950.0
2024-07-26 12:55:00,281.33,282.0,280.88,281.88,9250.0,279.078,279.7427,278.6316,279.6236,9250.0
2024-07-26 13:00:00,281.88,282.34,281.88,282.27,4000.0,279.6236,280.08,279.6236,280.0105,4000.0
2024-07-26 13:05:00,282.25,282.44,282.24,282.36,2450.0,279.9907,280.1792,279.9808,280.0998,2450.0
2024-07-26 13:10:00,282.36,282.37,282.24,282.25,403.0,280.0998,280.1097,279.9808,279.9907,403.0
2024-07-26 13:15:00,282.25,282.25,281.93,281.93,2193.0,279.9907,279.9907,279.6732,279.6732,2193.0
2024-07-26 13:20:00,281.95,282.08,281.75,282.0,2554.0,279.6931,279.822,279.4947,279.7427,2554.0
2024-07-26 13:25:00,281.96,282.67,281.96,282.54,3133.0,279.703,280.4073,279.703,280.2784,3133.0
2024-07-26 13:30:00,282.35,282.76,282.35,282.69,1116.0,280.0899,280.4966,280.0899,280.4272,1116.0
2024-07-26 13:35:00,282.48,282.48,281.99,282.0,1865.0,280.2188,280.2188,279.7328,279.7427,1865.0
2024-07-26 13:40:00,281.87,281.99,281.61,281.8,3258.0,279.6137,279.7328,279.3558,279.5443,3258.0
2024-07-26 13:45:00,281.78,282.22,281.76,282.22,1791.0,279.5244,279.9609,279.5046,279.9609,1791.0
2024-07-26 13:50:00,281.83,282.17,281.83,282.02,2861.0,279.574,279.9113,279.574,279.7625,2861.0
2024-07-26 13:55:00,281.92,282.42,281.85,282.42,27835.0,279.6633,280.1593,279.5939,280.1593,27835.0
2024-07-26 14:00:00,282.44,282.96,282.41,282.62,1477.0,280.1792,280.695,280.1494,280.3577,1477.0
2024-07-26 14:05:00,282.64,283.14,282.63,282.93,2564.0,280.3776,280.8736,280.3676,280.6652,2564.0
2024-07-26 14:10:00,283.19,283.19,282.73,282.74,3872.0,280.9232,280.9232,280.4668,280.4768,3872.0
2024-07-26 14:15:00,282.62,282.72,282.56,282.56,498.0,280.3577,280.4569,280.2982,280.2982,498.0
2024-07-26 14:20:00,282.45,282.71,281.97,282.71,6433.0,280.1891,280.447,279.7129,280.447,6433.0
2024-07-26 14:25:00,282.67,282.86,282.67,282.74,441.0,280.4073,280.5958,280.4073,280.4768,441.0
2024-07-26 14:30:00,282.65,282.98,282.58,282.97,3988.0,280.3875,280.7148,280.318,280.7049,3988.0
2024-07-26 14:35:00,282.94,282.95,282.9,282.94,548.0,280.6752,280.6851,280.6355,280.6752,548.0
2024-07-26 14:40:00,283.05,283.05,282.26,282.34,3265.0,280.7843,280.7843,280.0006,280.08,3265.0
2024-07-26 14:45:00,282.3,282.38,281.68,282.38,12985.0,280.0403,280.1196,279.4252,280.1196,12985.0
2024-07-26 14:50:00,282.29,282.35,282.23,282.35,351.0,280.0304,280.0899,279.9708,280.0899,351.0
2024-07-26 14:55:00,282.5,282.52,282.3,282.3,1346.0,280.2387,280.2585,280.0403,280.0403,1346.0
2024-07-26 15:00:00,282.22,282.92,282.22,282.77,33959.0,279.9609,280.6553,279.9609,280.5065,33959.0
2024-07-26 15:05:00,282.8,282.8,282.39,282.39,3368.0,280.5363,280.5363,280.1296,280.1296,3368.0
2024-07-26 15:10:00,282.35,282.82,282.35,282.8,5549.0,280.0899,280.5561,280.0899,280.5363,5549.0
2024-07-26 15:15:00,282.67,283.22,282.67,283.22,33038.0,280.4073,280.9529,280.4073,280.9529,33038.0
2024-07-26 15:20:00,283.3,283.3,282.82,282.82,4573.0,281.0323,281.0323,280.5561,280.5561,4573.0
2024-07-26 15:25:00,282.79,282.91,282.58,282.68,30894.0,280.5264,280.6454,280.318,280.4172,30894.0
2024-07-26 15:30:00,282.68,283.12,282.44,282.88,6872.0,280.4172,280.8537,280.1792,280.6156,6872.0
2024-07-26 15:35:00,282.94,282.98,282.38,282.63,55062.0,280.6752,280.7148,280.1196,280.3676,55062.0
2024-07-26 15:40:00,282.7,283.06,282.67,282.81,5057.0,280.4371,280.7942,280.4073,280.5462,5057.0
2024-07-26 15:45:00,282.73,283.3,282.73,283.3,10090.0,280.4668,281.0323,280.4668,281.0323,10090.0
2024-07-26 15:50:00,283.39,283.9,282.69,282.73,16391.0,281.1216,281.6275,280.4272,280.4668,16391.0
2024-07-26 15:55:00,282.75,283.72,282.68,283.7,51414.0,280.4867,281.4489,280.4172,281.4291,51414.0
2024-07-29 09:30:00,280.93,283.62,279.67,279.67,19005.0,278.6812,281.3497,277.4313,277.4313,19005.0
2024-07-29 09:35:00,280.08,281.84,280.08,280.23,2527.0,277.838,279.584,277.838,277.9868,2527.0
2024-07-29 09:40:00,280.78,281.0,280.1,280.1,1090.0,278.5324,278.7507,277.8579,277.8579,1090.0
2024-07-29 09:45:00,280.5,280.72,279.39,279.48,12501.0,278.2547,278.4729,277.1536,277.2429,12501.0
2024-07-29 09:50:00,280.72,280.72,278.8,278.8,3600.0,278.4729,278.4729,276.5683,276.5683,3600.0
2024-07-29 09:55:00,279.5,280.08,279.49,280.08,1450.0,277.2627,277.838,277.2528,277.838,1450.0
2024-07-29 10:00:00,279.74,280.49,279.74,279.94,5051.0,277.5008,278.2448,277.5008,277.6992,5051.0
2024-07-29 10:05:00,280.0,280.02,279.45,279.59,2493.0,277.7587,277.7785,277.2131,277.352,2493.0
2024-07-29 10:10:00,279.79,280.24,279.79,280.24,8073.0,277.5504,277.9968,277.5504,277.9968,8073.0
2024-07-29 10:15:00,280.24,280.35,279.83,279.83,4050.0,277.9968,278.1059,277.59,277.59,4050.0
2024-07-29 10:20:00,279.63,280.55,279.6,280.55,4823.0,277.3917,278.3043,277.3619,278.3043,4823.0
2024-07-29 10:25:00,279.99,280.1,279.84,280.1,1328.0,277.7488,277.8579,277.6,277.8579,1328.0
2024-07-29 10:30:00,280.26,280.26,279.66,279.89,1815.0,278.0166,278.0166,277.4214,277.6496,1815.0
2024-07-29 10:35:00,279.66,280.0,279.53,280.0,1834.0,277.4214,277.7587,277.2925,277.7587,1834.0
2024-07-29 10:40:00,279.99,280.24,279.98,280.15,10054.0,277.7488,277.9968,277.7388,277.9075,10054.0
2024-07-29 10:45:00,280.31,280.45,279.87,280.19,7508.0,278.0662,278.2051,277.6297,277.9472,7508.0
2024-07-29 10:50:00,280.29,280.29,279.89,280.13,5017.0,278.0464,278.0464,277.6496,277.8876,5017.0
2024-07-29 10:55:00,280.13,280.42,280.13,280.29,3196.0,277.8876,278.1753,277.8876,278.0464,3196.0
2024-07-29 11:00:00,280.29,280.37,280.06,280.37,1103.0,278.0464,278.1257,277.8182,278.1257,1103.0
2024-07-29 11:05:00,280.22,280.3,279.96,280.23,2832.0,277.9769,278.0563,277.719,277.9868,2832.0
2024-07-29 11:10:00,280.29,280.3,280.15,280.28,812.0,278.0464,278.0563,277.9075,278.0364,812.0
2024-07-29 11:15:00,280.3,280.53,280.29,280.47,3347.0,278.0563,278.2844,278.0464,278.2249,3347.0
2024-07-29 11:20:00,280.57,280.72,280.42,280.42,5443.0,278.3241,278.4729,278.1753,278.1753,5443.0
2024-07-29 11:25:00,280.56,280.57,280.1,280.1,2349.0,278.3142,278.3241,277.8579,277.8579,2349.0
2024-07-29 11:30:00,280.03,280.27,280.0,280.27,3813.0,277.7884,278.0265,277.7587,278.0265,3813.0
2024-07-29 11:35:00,280.09,280.58,280.09,280.48,7848.0,277.848,278.334,277.848,278.2348,7848.0
2024-07-29 11:40:00,280.48,281.12,280.48,280.93,5840.0,278.2348,278.8697,278.2348,278.6812,5840.0
2024-07-29 11:45:00,281.0,281.6,280.99,281.6,8460.0,278.7507,279.3459,278.7408,279.3459,8460.0
2024-07-29 11:50:00,281.52,281.72,281.28,281.59,3991.0,279.2665,279.4649,279.0284,279.336,3991.0
2024-07-29 11:55:00,281.6,282.21,281.58,282.01,1614.0,279.3459,279.951,279.326,279.7526,1614.0
2024-07-29 12:00:00,282.11,282.21,282.03,282.21,800.0,279.8518,279.951,279.7724,279.951,800.0
2024-07-29 12:05:00,282.05,282.61,282.05,282.17,3424.0,279.7923,280.3478,279.7923,279.9113,3424.0
2024-07-29 12:10:00,282.06,282.88,282.0,282.78,2008.0,279.8022,280.6156,279.7427,280.5164,2008.0
2024-07-29 12:15:00,282.79,282.79,282.47,282.47,1800.0,280.5264,280.5264,280.2089,280.2089,1800.0
2024-07-29 12:20:00,282.7,282.93,282.43,282.43,1814.0,280.4371,280.6652,280.1692,280.1692,1814.0
2024-07-29 12:25:00,282.43,282.79,282.43,282.79,1010.0,280.1692,280.5264,280.1692,280.5264,1010.0
2024-07-29 12:30:00,282.9,283.26,282.81,282.83,1810.0,280.6355,280.9926,280.5462,280.566,1810.0
2024-07-29 12:35:00,283.02,283.17,282.82,282.82,1000.0,280.7545,280.9033,280.5561,280.5561,1000.0
2024-07-29 12:40:00,282.82,282.98,282.75,282.97,727.0,280.5561,280.7148,280.4867,280.7049,727.0
2024-07-29 12:45:00,282.84,282.93,282.7,282.93,695.0,280.576,280.6652,280.4371,280.6652,695.0
2024-07-29 12:50:00,282.76,282.76,282.52,282.61,1351.0,280.4966,280.4966,280.2585,280.3478,1351.0
2024-07-29 12:55:00,282.62,282.73,282.61,282.61,776.0,280.3577,280.4668,280.3478,280.3478,776.0
2024-07-29 13:00:00,282.62,282.77,281.98,282.02,6041.0,280.3577,280.5065,279.7228,279.7625,6041.0
2024-07-29 13:05:00,282.06,282.18,282.05,282.18,1852.0,279.8022,279.9212,279.7923,279.9212,1852.0
2024-07-29 13:10:00,282.18,282.35,281.79,281.81,16421.0,279.9212,280.0899,279.5344,279.5542,16421.0
2024-07-29 13:15:00,281.81,281.99,281.66,281.87,9737.0,279.5542,279.7328,279.4054,279.6137,9737.0
2024-07-29 13:20:00,281.74,281.84,281.58,281.72,2506.0,279.4848,279.584,279.326,279.4649,2506.0
2024-07-29 13:25:00,281.58,281.66,281.16,281.16,4127.0,279.326,279.4054,278.9094,278.9094,4127.0
2024-07-29 13:30:00,281.14,281.14,280.65,280.65,2509.0,278.8896,278.8896,278.4035,278.4035,2509.0
2024-07-29 13:35:00,280.45,280.61,279.54,279.62,4188.0,278.2051,278.3638,277.3024,277.3817,4188.0
2024-07-29 13:40:00,279.77,279.96,279.42,279.96,11573.0,277.5305,277.719,277.1833,277.719,11573.0
2024-07-29 13:45:00,279.85,280.29,279.05,280.25,7987.0,277.6099,278.0464,276.8163,278.0067,7987.0
2024-07-29 13:50:00,280.11,280.31,280.07,280.31,3900.0,277.8678,278.0662,277.8281,278.0662,3900.0
2024-07-29 13:55:00,280.38,280.49,280.22,280.37,2973.0,278.1356,278.2448,277.9769,278.1257,2973.0
2024-07-29 14:00:00,280.34,280.79,280.19,280.69,1637.0,278.096,278.5424,277.9472,278.4432,1637.0
2024-07-29 14:05:00,280.69,280.93,280.69,280.93,1764.0,278.4432,278.6812,278.4432,278.6812,1764.0
2024-07-29 14:10:00,280.93,280.93,280.78,280.93,1800.0,278.6812,278.6812,278.5324,278.6812,1800.0
2024-07-29 14:15:00,280.93,280.93,280.24,280.58,5681.0,278.6812,278.6812,277.9968,278.334,5681.0
2024-07-29 14:20:00,280.58,280.73,280.41,280.7,2380.0,278.334,278.4828,278.1654,278.4531,2380.0
2024-07-29 14:25:00,280.71,281.08,280.7,281.07,2760.0,278.463,278.83,278.4531,278.8201,2760.0
2024-07-29 14:30:00,281.03,281.17,280.47,280.65,3530.0,278.7804,278.9193,278.2249,278.4035,3530.0
2024-07-29 14:35:00,280.81,280.81,280.51,280.51,2651.0,278.5622,278.5622,278.2646,278.2646,2651.0
2024-07-29 14:40:00,280.52,280.69,280.18,280.69,6706.0,278.2745,278.4432,277.9372,278.4432,6706.0
2024-07-29 14:45:00,280.69,280.95,280.47,280.56,3825.0,278.4432,278.7011,278.2249,278.3142,3825.0
2024-07-29 14:50:00,280.66,281.1,280.51,280.99,4218.0,278.4134,278.8499,278.2646,278.7408,4218.0
2024-07-29 14:55:00,281.1,281.33,280.99,281.27,3652.0,278.8499,279.078,278.7408,279.0185,3652.0
2024-07-29 15:00:00,281.32,281.37,281.08,281.08,8818.0,279.0681,279.1177,278.83,278.83,8818.0
2024-07-29 15:05:00,281.25,281.26,280.64,280.66,4814.0,278.9987,279.0086,278.3936,278.4134,4814.0
2024-07-29 15:10:00,280.75,280.94,280.69,280.88,3145.0,278.5027,278.6912,278.4432,278.6316,3145.0
2024-07-29 15:15:00,280.74,281.16,280.74,281.16,5292.0,278.4928,278.9094,278.4928,278.9094,5292.0
2024-07-29 15:20:00,281.16,281.16,280.81,281.01,7072.0,278.9094,278.9094,278.5622,278.7606,7072.0
2024-07-29 15:25:00,280.96,280.98,280.21,280.21,5322.0,278.711,278.7308,277.967,277.967,5322.0
2024-07-29 15:30:00,279.9,280.2,279.8,279.95,7119.0,277.6595,277.9571,277.5603,277.7091,7119.0
2024-07-29 15:35:00,280.02,280.2,279.88,279.92,6713.0,277.7785,277.9571,277.6396,277.6793,6713.0
2024-07-29 15:40:00,279.91,280.32,279.77,280.32,18733.0,277.6694,278.0761,277.5305,278.0761,18733.0
2024-07-29 15:45:00,280.35,280.71,280.28,280.29,12051.0,278.1059,278.463,278.0364,278.0464,12051.0
2024-07-29 15:50:00,280.42,280.5,279.74,279.84,14593.0,278.1753,278.2547,277.5008,277.6,14593.0
2024-07-29 15:55:00,279.75,279.96,279.27,279.37,63674.0,277.5107,277.719,277.0345,277.1337,63674.0
2024-07-30 09:30:00,280.84,281.47,280.66,281.44,12692.0,278.592,279.2169,278.4134,279.1872,12692.0
2024-07-30 09:35:00,281.36,282.0,281.35,282.0,1654.0,279.1078,279.7427,279.0979,279.7427,1654.0
2024-07-30 09:40:00,282.36,282.46,282.35,282.46,600.0,280.0998,280.199,280.0899,280.199,600.0
2024-07-30 09:45:00,282.54,283.53,282.54,283.25,3627.0,280.2784,281.2604,280.2784,280.9827,3627.0
2024-07-30 09:50:00,282.66,284.19,282.66,283.93,11868.0,280.3974,281.9151,280.3974,281.6572,11868.0
2024-07-30 09:55:00,284.01,285.78,283.89,284.81,6354.0,281.7366,283.4924,281.6176,282.5302,6354.0
2024-07-30 10:00:00,285.24,285.67,284.72,285.09,12745.0,282.9567,283.3833,282.4409,282.8079,12745.0
2024-07-30 10:05:00,284.96,285.18,284.42,284.71,4946.0,282.679,282.8972,282.1433,282.431,4946.0
2024-07-30 10:10:00,284.71,285.13,284.7,285.13,2205.0,282.431,282.8476,282.4211,282.8476,2205.0
2024-07-30 10:15:00,285.24,285.37,284.67,284.81,6813.0,282.9567,283.0857,282.3913,282.5302,6813.0
2024-07-30 10:20:00,284.66,285.77,284.66,285.77,13397.0,282.3814,283.4825,282.3814,283.4825,13397.0
2024-07-30 10:25:00,285.53,285.72,285.29,285.72,6303.0,283.2444,283.4329,283.0063,283.4329,6303.0
2024-07-30 10:30:00,285.34,285.54,284.94,285.53,2968.0,283.0559,283.2543,282.6591,283.2444,2968.0
2024-07-30 10:35:00,285.36,285.68,285.36,285.44,4271.0,283.0758,283.3932,283.0758,283.1551,4271.0
2024-07-30 10:40:00,285.22,285.36,284.72,285.05,3080.0,282.9369,283.0758,282.4409,282.7683,3080.0
2024-07-30 10:45:00,285.09,285.17,284.76,284.76,3733.0,282.8079,282.8873,282.4806,282.4806,3733.0
2024-07-30 10:50:00,285.08,285.37,284.88,284.88,26518.0,282.798,283.0857,282.5996,282.5996,26518.0
2024-07-30 10:55:00,284.85,284.86,284.33,284.33,1711.0,282.5699,282.5798,282.054,282.054,1711.0
2024-07-30 11:00:00,284.34,284.77,284.29,284.72,2050.0,282.0639,282.4905,282.0143,282.4409,2050.0
2024-07-30 11:05:00,284.58,284.74,284.31,284.59,1047.0,282.302,282.4607,282.0342,282.3119,1047.0
2024-07-30 11:10:00,284.6,284.77,284.35,284.38,1504.0,282.3219,282.4905,282.0739,282.1036,1504.0
2024-07-30 11:15:00,284.42,284.42,283.94,284.12,3281.0,282.1433,282.1433,281.6672,281.8457,3281.0
2024-07-30 11:20:00,284.12,284.13,284.05,284.11,1434.0,281.8457,281.8556,281.7763,281.8358,1434.0
2024-07-30 11:25:00,284.05,284.22,283.91,283.94,9820.0,281.7763,281.9449,281.6374,281.6672,9820.0
2024-07-30 11:30:00,283.94,284.05,283.36,283.42,6145.0,281.6672,281.7763,281.0918,281.1513,6145.0
2024-07-30 11:35:00,283.61,284.02,283.61,283.61,1449.0,281.3398,281.7465,281.3398,281.3398,1449.0
2024-07-30 11:40:00,283.07,283.07,283.07,283.07,105.0,280.8041,280.8041,280.8041,280.8041,105.0
2024-07-30 11:45:00,283.0,283.02,283.0,283.01,732.0,280.7347,280.7545,280.7347,280.7446,732.0
2024-07-30 11:50:00,282.96,283.36,282.93,283.09,5293.0,280.695,281.0918,280.6652,280.824,5293.0
2024-07-30 11:55:00,283.09,283.26,283.09,283.23,1020.0,280.824,280.9926,280.824,280.9628,1020.0
2024-07-30 12:00:00,283.22,283.23,282.96,283.1,8925.0,280.9529,280.9628,280.695,280.8339,8925.0
2024-07-30 12:05:00,283.1,283.36,283.03,283.36,2041.0,280.8339,281.0918,280.7644,281.0918,2041.0
2024-07-30 12:10:00,283.36,283.36,283.27,283.27,687.0,281.0918,281.0918,281.0025,281.0025,687.0
2024-07-30 12:15:00,283.27,283.27,283.16,283.23,1141.0,281.0025,281.0025,280.8934,280.9628,1141.0
2024-07-30 12:20:00,283.23,283.3,283.04,283.04,7919.0,280.9628,281.0323,280.7744,280.7744,7919.0
2024-07-30 12:25:00,283.17,283.49,283.16,283.21,1704.0,280.9033,281.2208,280.8934,280.943,1704.0
2024-07-30 12:30:00,283.21,283.25,283.21,283.23,350.0,280.943,280.9827,280.943,280.9628,350.0
2024-07-30 12:35:00,283.45,283.62,283.28,283.5,1973.0,281.1811,281.3497,281.0124,281.2307,1973.0
2024-07-30 12:40:00,283.48,283.48,283.25,283.38,812.0,281.2108,281.2108,280.9827,281.1116,812.0
2024-07-30 12:45:00,283.36,283.59,283.32,283.36,2576.0,281.0918,281.32,281.0521,281.0918,2576.0
2024-07-30 12:50:00,283.3,283.37,283.22,283.23,1008.0,281.0323,281.1017,280.9529,280.9628,1008.0
2024-07-30 12:55:00,283.15,283.33,283.02,283.24,6325.0,280.8835,281.062,280.7545,280.9728,6325.0
2024-07-30 13:00:00,283.13,283.79,283.13,283.79,3800.0,280.8636,281.5184,280.8636,281.5184,3800.0
2024-07-30 13:05:00,283.78,284.0,283.51,283.83,1090.0,281.5084,281.7267,281.2406,281.558,1090.0
2024-07-30 13:10:00,283.48,283.48,283.3,283.42,883.0,281.2108,281.2108,281.0323,281.1513,883.0
2024-07-30 13:15:00,283.22,283.38,283.22,283.38,202.0,280.9529,281.1116,280.9529,281.1116,202.0
2024-07-30 13:20:00,283.38,283.42,283.22,283.38,900.0,281.1116,281.1513,280.9529,281.1116,900.0
2024-07-30 13:25:00,283.36,283.38,283.21,283.25,2001.0,281.0918,281.1116,280.943,280.9827,2001.0
2024-07-30 13:30:00,283.48,283.7,283.39,283.7,2363.0,281.2108,281.4291,281.1216,281.4291,2363.0
2024-07-30 13:35:00,283.79,283.98,283.79,283.8,1122.0,281.5184,281.7068,281.5184,281.5283,1122.0
2024-07-30 13:40:00,283.97,284.01,283.73,283.77,1738.0,281.6969,281.7366,281.4588,281.4985,1738.0
2024-07-30 13:45:00,283.87,283.87,283.71,283.71,375.0,281.5977,281.5977,281.439,281.439,375.0
2024-07-30 13:50:00,283.77,284.03,283.74,283.76,405.0,281.4985,281.7564,281.4688,281.4886,405.0
2024-07-30 13:55:00,283.76,283.89,283.76,283.86,565.0,281.4886,281.6176,281.4886,281.5878,565.0
2024-07-30 14:00:00,283.85,283.99,283.76,283.85,3234.0,281.5779,281.7167,281.4886,281.5779,3234.0
2024-07-30 14:05:00,283.84,284.05,283.84,284.05,4085.0,281.568,281.7763,281.568,281.7763,4085.0
2024-07-30 14:10:00,284.0,284.25,283.84,284.24,3757.0,281.7267,281.9747,281.568,281.9647,3757.0
2024-07-30 14:15:00,284.27,284.8,284.27,284.8,1554.0,281.9945,282.5203,281.9945,282.5203,1554.0
2024-07-30 14:20:00,284.87,284.97,284.72,284.86,5347.0,282.5897,282.6889,282.4409,282.5798,5347.0
2024-07-30 14:25:00,284.96,284.96,284.65,284.65,4085.0,282.679,282.679,282.3715,282.3715,4085.0
2024-07-30 14:30:00,284.76,284.78,284.66,284.68,2980.0,282.4806,282.5004,282.3814,282.4012,2980.0
2024-07-30 14:35:00,284.7,284.8,284.55,284.72,4885.0,282.4211,282.5203,282.2723,282.4409,4885.0
2024-07-30 14:40:00,284.75,285.09,284.61,284.62,10815.0,282.4707,282.8079,282.3318,282.3417,10815.0
2024-07-30 14:45:00,284.88,284.88,284.35,284.35,2896.0,282.5996,282.5996,282.0739,282.0739,2896.0
2024-07-30 14:50:00,284.35,284.44,284.35,284.44,500.0,282.0739,282.1631,282.0739,282.1631,500.0
2024-07-30 14:55:00,284.45,284.52,284.33,284.37,3249.0,282.1731,282.2425,282.054,282.0937,3249.0
2024-07-30 15:00:00,284.43,284.64,284.43,284.53,3225.0,282.1532,282.3615,282.1532,282.2524,3225.0
2024-07-30 15:05:00,284.55,284.67,284.55,284.67,500.0,282.2723,282.3913,282.2723,282.3913,500.0
2024-07-30 15:10:00,284.75,284.75,284.67,284.67,6275.0,282.4707,282.4707,282.3913,282.3913,6275.0
2024-07-30 15:15:00,284.72,284.94,284.72,284.79,4984.0,282.4409,282.6591,282.4409,282.5103,4984.0
2024-07-30 15:20:00,284.81,284.86,284.58,284.58,2986.0,282.5302,282.5798,282.302,282.302,2986.0
2024-07-30 15:25:00,284.73,284.87,284.73,284.79,3904.0,282.4508,282.5897,282.4508,282.5103,3904.0
2024-07-30 15:30:00,284.75,285.01,284.74,284.87,2920.0,282.4707,282.7286,282.4607,282.5897,2920.0
2024-07-30 15:35:00,284.88,284.92,284.67,284.86,10822.0,282.5996,282.6393,282.3913,282.5798,10822.0
2024-07-30 15:40:00,284.86,284.99,284.75,284.91,10535.0,282.5798,282.7087,282.4707,282.6294,10535.0
2024-07-30 15:45:00,285.04,285.88,285.04,285.78,11619.0,282.7583,283.5916,282.7583,283.4924,11619.0
2024-07-30 15:50:00,285.89,286.01,285.04,285.52,17931.0,283.6015,283.7206,282.7583,283.2345,17931.0
2024-07-30 15:55:00,285.52,285.76,284.83,284.95,56932.0,283.2345,283.4726,282.55,282.6691,56932.0
2024-07-31 09:30:00,284.42,286.11,284.42,285.59,11159.0,282.1433,283.8198,282.1433,283.3039,11159.0
2024-07-31 09:35:00,285.04,285.04,284.01,284.33,1803.0,282.7583,282.7583,281.7366,282.054,1803.0
2024-07-31 09:40:00,284.33,284.33,283.94,283.94,800.0,282.054,282.054,281.6672,281.6672,800.0
2024-07-31 09:45:00,283.79,284.5,283.78,284.5,1787.0,281.5184,282.2227,281.5084,282.2227,1787.0
2024-07-31 09:50:00,284.21,284.72,284.2,284.72,1422.0,281.935,282.4409,281.9251,282.4409,1422.0
2024-07-31 09:55:00,283.65,283.95,283.36,283.95,1319.0,281.3795,281.6771,281.0918,281.6771,1319.0
2024-07-31 10:00:00,283.98,284.74,283.78,284.44,3031.0,281.7068,282.4607,281.5084,282.1631,3031.0
2024-07-31 10:05:00,285.1,285.85,285.08,285.7,2704.0,282.8179,283.5619,282.798,283.4131,2704.0
2024-07-31 10:10:00,286.35,286.6,286.2,286.6,1512.0,284.0579,284.3059,283.9091,284.3059,1512.0
2024-07-31 10:15:00,287.03,287.03,287.03,287.03,213.0,284.7324,284.7324,284.7324,284.7324,213.0
2024-07-31 10:20:00,286.82,287.48,286.69,287.48,980.0,284.5241,285.1788,284.3951,285.1788,980.0
2024-07-31 10:25:00,287.5,287.5,287.21,287.23,1503.0,285.1987,285.1987,284.911,284.9308,1503.0
2024-07-31 10:30:00,287.6,287.6,287.23,287.41,431.0,285.2979,285.2979,284.9308,285.1094,431.0
2024-07-31 10:35:00,287.46,287.46,286.44,286.44,731.0,285.159,285.159,284.1471,284.1471,731.0
2024-07-31 10:40:00,286.63,286.74,286.63,286.74,1278.0,284.3356,284.4447,284.3356,284.4447,1278.0
2024-07-31 10:45:00,286.69,286.99,285.73,285.73,1070.0,284.3951,284.6927,283.4428,283.4428,1070.0
2024-07-31 10:50:00,285.73,285.73,284.66,284.92,7819.0,283.4428,283.4428,282.3814,282.6393,7819.0
2024-07-31 10:55:00,285.09,285.65,285.09,285.6,1501.0,282.8079,283.3635,282.8079,283.3139,1501.0
2024-07-31 11:00:00,285.9,286.57,285.47,286.57,3862.0,283.6115,284.2761,283.1849,284.2761,3862.0
2024-07-31 11:05:00,286.36,286.84,286.11,286.79,2785.0,284.0678,284.5439,283.8198,284.4943,2785.0
2024-07-31 11:10:00,286.56,286.56,285.8,286.44,1874.0,284.2662,284.2662,283.5123,284.1471,1874.0
2024-07-31 11:15:00,286.44,286.66,285.95,286.45,2374.0,284.1471,284.3654,283.6611,284.1571,2374.0
2024-07-31 11:20:00,286.45,286.85,286.45,286.85,903.0,284.1571,284.5539,284.1571,284.5539,903.0
2024-07-31 11:25:00,286.33,286.33,285.31,285.33,3585.0,284.038,284.038,283.0262,283.046,3585.0
2024-07-31 11:30:00,285.19,285.9,285.14,285.34,2197.0,282.9071,283.6115,282.8575,283.0559,2197.0
2024-07-31 11:35:00,285.65,285.65,285.37,285.43,595.0,283.3635,283.3635,283.0857,283.1452,595.0
2024-07-31 11:40:00,285.55,285.55,285.1,285.1,4695.0,283.2643,283.2643,282.8179,282.8179,4695.0
2024-07-31 11:45:00,285.16,285.17,284.5,284.57,3074.0,282.8774,282.8873,282.2227,282.2921,3074.0
2024-07-31 11:50:00,284.79,284.79,284.3,284.57,1900.0,282.5103,282.5103,282.0243,282.2921,1900.0
2024-07-31 11:55:00,284.31,284.31,284.31,284.31,100.0,282.0342,282.0342,282.0342,282.0342,100.0
2024-07-31 12:00:00,284.15,284.24,284.0,284.11,1009.0,281.8755,281.9647,281.7267,281.8358,1009.0
2024-07-31 12:05:00,284.11,284.48,284.11,284.15,1833.0,281.8358,282.2028,281.8358,281.8755,1833.0
2024-07-31 12:10:00,284.18,284.26,283.99,283.99,500.0,281.9052,281.9846,281.7167,281.7167,500.0
2024-07-31 12:15:00,283.93,284.11,283.93,283.94,1100.0,281.6572,281.8358,281.6572,281.6672,1100.0
2024-07-31 12:20:00,284.12,284.13,284.12,284.13,200.0,281.8457,281.8556,281.8457,281.8556,200.0
2024-07-31 12:25:00,284.08,284.3,283.89,284.28,1765.0,281.806,282.0243,281.6176,282.0044,1765.0
2024-07-31 12:30:00,284.3,284.3,283.94,284.25,477.0,282.0243,282.0243,281.6672,281.9747,477.0
2024-07-31 12:35:00,284.18,284.34,284.17,284.18,864.0,281.9052,282.0639,281.8953,281.9052,864.0
2024-07-31 12:40:00,284.06,284.06,283.92,283.92,234.0,281.7862,281.7862,281.6473,281.6473,234.0
2024-07-31 12:45:00,284.24,284.39,284.07,284.22,1143.0,281.9647,282.1135,281.7961,281.9449,1143.0
2024-07-31 12:50:00,284.04,284.04,284.04,284.04,100.0,281.7663,281.7663,281.7663,281.7663,100.0
2024-07-31 12:55:00,284.07,284.08,284.07,284.07,215.0,281.7961,281.806,281.7961,281.7961,215.0
2024-07-31 13:00:00,283.98,284.21,283.98,283.98,1511.0,281.7068,281.935,281.7068,281.7068,1511.0
2024-07-31 13:05:00,284.23,284.41,284.23,284.41,300.0,281.9548,282.1334,281.9548,282.1334,300.0
2024-07-31 13:10:00,284.18,284.41,284.18,284.41,200.0,281.9052,282.1334,281.9052,282.1334,200.0
2024-07-31 13:15:00,284.4,284.4,284.21,284.21,200.0,282.1235,282.1235,281.935,281.935,200.0
2024-07-31 13:20:00,284.09,284.38,284.09,284.38,765.0,281.8159,282.1036,281.8159,282.1036,765.0
2024-07-31 13:25:00,284.31,284.58,284.16,284.16,400.0,282.0342,282.302,281.8854,281.8854,400.0
2024-07-31 13:30:00,284.18,284.3,284.05,284.3,1797.0,281.9052,282.0243,281.7763,282.0243,1797.0
2024-07-31 13:35:00,284.29,284.35,284.29,284.35,464.0,282.0143,282.0739,282.0143,282.0739,464.0
2024-07-31 13:40:00,284.45,284.45,284.21,284.36,4633.0,282.1731,282.1731,281.935,282.0838,4633.0
2024-07-31 13:45:00,284.15,284.15,284.15,284.15,200.0,281.8755,281.8755,281.8755,281.8755,200.0
2024-07-31 13:50:00,284.35,284.35,284.35,284.35,100.0,282.0739,282.0739,282.0739,282.0739,100.0
2024-07-31 13:55:00,284.47,284.76,284.47,284.68,1015.0,282.1929,282.4806,282.1929,282.4012,1015.0
2024-07-31 14:00:00,284.52,284.52,284.37,284.37,726.0,282.2425,282.2425,282.0937,282.0937,726.0
2024-07-31 14:05:00,284.75,285.04,284.75,285.02,553.0,282.4707,282.7583,282.4707,282.7385,553.0
2024-07-31 14:10:00,285.27,285.35,285.02,285.35,630.0,282.9865,283.0659,282.7385,283.0659,630.0
2024-07-31 14:15:00,285.36,285.36,285.36,285.36,100.0,283.0758,283.0758,283.0758,283.0758,100.0
2024-07-31 14:20:00,285.13,285.34,285.13,285.23,419.0,282.8476,283.0559,282.8476,282.9468,419.0
2024-07-31 14:25:00,285.36,285.36,284.9,285.1,1041.0,283.0758,283.0758,282.6195,282.8179,1041.0
2024-07-31 14:30:00,285.15,285.18,284.93,284.93,500.0,282.8675,282.8972,282.6492,282.6492,500.0
2024-07-31 14:35:00,284.96,284.99,284.35,284.99,8150.0,282.679,282.7087,282.0739,282.7087,8150.0
2024-07-31 14:40:00,285.06,285.12,284.88,285.12,1271.0,282.7782,282.8377,282.5996,282.8377,1271.0
2024-07-31 14:45:00,285.18,285.18,285.18,285.18,100.0,282.8972,282.8972,282.8972,282.8972,100.0
2024-07-31 14:50:00,285.21,285.21,284.89,284.89,400.0,282.927,282.927,282.6095,282.6095,400.0
2024-07-31 14:55:00,284.52,284.52,284.45,284.46,200.0,282.2425,282.2425,282.1731,282.183,200.0
2024-07-31 15:00:00,284.16,284.32,283.97,284.08,2008.0,281.8854,282.0441,281.6969,281.806,2008.0
2024-07-31 15:05:00,284.17,284.21,283.76,283.96,1860.0,281.8953,281.935,281.4886,281.687,1860.0
2024-07-31 15:10:00,284.07,284.07,283.98,284.04,560.0,281.7961,281.7961,281.7068,281.7663,560.0
2024-07-31 15:15:00,284.34,284.34,283.8,283.81,1052.0,282.0639,282.0639,281.5283,281.5382,1052.0
2024-07-31 15:20:00,283.55,283.86,283.55,283.68,1871.0,281.2803,281.5878,281.2803,281.4092,1871.0
2024-07-31 15:25:00,283.57,283.57,283.33,283.48,1364.0,281.3001,281.3001,281.062,281.2108,1364.0
2024-07-31 15:30:00,283.34,283.61,283.17,283.55,3198.0,281.072,281.3398,280.9033,281.2803,3198.0
2024-07-31 15:35:00,283.64,284.01,283.64,283.97,1914.0,281.3696,281.7366,281.3696,281.6969,1914.0
2024-07-31 15:40:00,284.06,284.53,283.93,284.53,3006.0,281.7862,282.2524,281.6572,282.2524,3006.0
2024-07-31 15:45:00,284.5,284.51,283.84,284.05,2923.0,282.2227,282.2326,281.568,281.7763,2923.0
2024-07-31 15:50:00,283.98,284.2,283.41,283.73,11373.0,281.7068,281.9251,281.1414,281.4588,11373.0
2024-07-31 15:55:00,283.73,284.01,283.27,283.33,27289.0,281.4588,281.7366,281.0025,281.062,27289.0
2024-08-01 09:30:00,285.37,285.37,284.31,285.18,6668.0,283.0857,283.0857,282.0342,282.8972,6668.0
2024-08-01 09:35:00,284.48,285.65,283.93,284.51,2086.0,282.2028,283.3635,281.6572,282.2326,2086.0
2024-08-01 09:40:00,284.8,284.83,284.79,284.83,490.0,282.5203,282.55,282.5103,282.55,490.0
2024-08-01 09:45:00,284.87,285.36,284.22,284.52,1918.0,282.5897,283.0758,281.9449,282.2425,1918.0
2024-08-01 09:50:00,284.12,284.27,284.01,284.27,900.0,281.8457,281.9945,281.7366,281.9945,900.0
2024-08-01 09:55:00,283.65,284.06,283.26,283.73,1427.0,281.3795,281.7862,280.9926,281.4588,1427.0
2024-08-01 10:00:00,283.68,284.27,283.17,283.92,4875.0,281.4092,281.9945,280.9033,281.6473,4875.0
2024-08-01 10:05:00,284.16,284.72,283.97,284.16,3118.0,281.8854,282.4409,281.6969,281.8854,3118.0
2024-08-01 10:10:00,284.18,284.57,284.05,284.05,2536.0,281.9052,282.2921,281.7763,281.7763,2536.0
2024-08-01 10:15:00,284.17,284.51,284.16,284.3,1175.0,281.8953,282.2326,281.8854,282.0243,1175.0
2024-08-01 10:20:00,284.3,284.53,284.29,284.53,300.0,282.0243,282.2524,282.0143,282.2524,300.0
2024-08-01 10:25:00,284.44,285.18,284.43,284.45,1657.0,282.1631,282.8972,282.1532,282.1731,1657.0
2024-08-01 10:30:00,284.49,284.66,284.04,284.23,1157.0,282.2127,282.3814,281.7663,281.9548,1157.0
2024-08-01 10:35:00,284.26,284.31,283.91,284.07,966.0,281.9846,282.0342,281.6374,281.7961,966.0
2024-08-01 10:40:00,283.79,284.36,283.73,284.3,2065.0,281.5184,282.0838,281.4588,282.0243,2065.0
2024-08-01 10:45:00,284.4,284.54,284.16,284.19,2070.0,282.1235,282.2623,281.8854,281.9151,2070.0
2024-08-01 10:50:00,284.25,284.5,284.25,284.25,1002.0,281.9747,282.2227,281.9747,281.9747,1002.0
2024-08-01 10:55:00,284.28,284.78,284.27,284.78,804.0,282.0044,282.5004,281.9945,282.5004,804.0
2024-08-01 11:00:00,284.77,285.08,284.74,284.92,1200.0,282.4905,282.798,282.4607,282.6393,1200.0
2024-08-01 11:05:00,284.92,285.32,284.6,285.32,2113.0,282.6393,283.0361,282.3219,283.0361,2113.0
2024-08-01 11:10:00,285.19,285.19,284.89,284.97,3658.0,282.9071,282.9071,282.6095,282.6889,3658.0
2024-08-01 11:15:00,285.12,285.54,285.04,285.54,1897.0,282.8377,283.2543,282.7583,283.2543,1897.0
2024-08-01 11:20:00,285.44,285.47,284.96,284.96,6750.0,283.1551,283.1849,282.679,282.679,6750.0
2024-08-01 11:25:00,284.88,284.88,284.57,284.57,1300.0,282.5996,282.5996,282.2921,282.2921,1300.0
2024-08-01 11:30:00,284.71,285.14,284.71,285.13,3367.0,282.431,282.8575,282.431,282.8476,3367.0
2024-08-01 11:35:00,284.97,284.97,284.55,284.89,1122.0,282.6889,282.6889,282.2723,282.6095,1122.0
2024-08-01 11:40:00,285.0,285.0,284.74,284.75,676.0,282.7187,282.7187,282.4607,282.4707,676.0
2024-08-01 11:45:00,284.8,284.8,284.22,284.22,1442.0,282.5203,282.5203,281.9449,281.9449,1442.0
2024-08-01 11:50:00,284.14,284.25,284.1,284.25,1784.0,281.8655,281.9747,281.8259,281.9747,1784.0
2024-08-01 11:55:00,284.14,284.19,284.11,284.19,1100.0,281.8655,281.9151,281.8358,281.9151,1100.0
2024-08-01 12:00:00,284.08,284.14,283.85,283.91,1209.0,281.806,281.8655,281.5779,281.6374,1209.0
2024-08-01 12:05:00,284.05,284.45,283.89,284.45,4161.0,281.7763,282.1731,281.6176,282.1731,4161.0
2024-08-01 12:10:00,284.06,284.3,284.03,284.22,2576.0,281.7862,282.0243,281.7564,281.9449,2576.0
2024-08-01 12:15:00,284.3,284.73,284.28,284.61,3262.0,282.0243,282.4508,282.0044,282.3318,3262.0
2024-08-01 12:20:00,284.61,284.61,284.18,284.25,964.0,282.3318,282.3318,281.9052,281.9747,964.0
2024-08-01 12:25:00,284.13,284.55,284.13,284.55,1938.0,281.8556,282.2723,281.8556,282.2723,1938.0
2024-08-01 12:30:00,284.55,284.55,284.55,284.55,0.0,282.2723,282.2723,282.2723,282.2723,0.0
2024-08-01 12:35:00,284.53,284.53,284.38,284.38,465.0,282.2524,282.2524,282.1036,282.1036,465.0
2024-08-01 12:40:00,284.19,284.36,284.06,284.06,2122.0,281.9151,282.0838,281.7862,281.7862,2122.0
2024-08-01 12:45:00,283.86,284.01,283.86,284.01,250.0,281.5878,281.7366,281.5878,281.7366,250.0
2024-08-01 12:50:00,284.05,284.3,284.04,284.27,1012.0,281.7763,282.0243,281.7663,281.9945,1012.0
2024-08-01 12:55:00,284.48,284.48,284.47,284.48,137.0,282.2028,282.2028,282.1929,282.2028,137.0
2024-08-01 13:00:00,284.5,284.52,284.36,284.52,928.0,282.2227,282.2425,282.0838,282.2425,928.0
2024-08-01 13:05:00,284.65,284.7,284.65,284.66,736.0,282.3715,282.4211,282.3715,282.3814,736.0
2024-08-01 13:10:00,284.6,285.12,284.6,285.01,4379.0,282.3219,282.8377,282.3219,282.7286,4379.0
2024-08-01 13:15:00,284.86,284.86,284.75,284.75,604.0,282.5798,282.5798,282.4707,282.4707,604.0
2024-08-01 13:20:00,284.76,285.12,284.71,285.12,1545.0,282.4806,282.8377,282.431,282.8377,1545.0
2024-08-01 13:25:00,284.97,285.16,284.97,285.16,2345.0,282.6889,282.8774,282.6889,282.8774,2345.0
2024-08-01 13:30:00,284.99,284.99,284.92,284.92,552.0,282.7087,282.7087,282.6393,282.6393,552.0
2024-08-01 13:35:00,284.8,285.14,284.7,285.13,1473.0,282.5203,282.8575,282.4211,282.8476,1473.0
2024-08-01 13:40:00,284.99,284.99,284.99,284.99,100.0,282.7087,282.7087,282.7087,282.7087,100.0
2024-08-01 13:45:00,285.09,285.1,284.96,284.96,817.0,282.8079,282.8179,282.679,282.679,817.0
2024-08-01 13:50:00,284.76,284.91,284.7,284.75,2571.0,282.4806,282.6294,282.4211,282.4707,2571.0
2024-08-01 13:55:00,284.83,285.13,284.74,285.12,1565.0,282.55,282.8476,282.4607,282.8377,1565.0
2024-08-01 14:00:00,285.24,285.31,284.89,284.89,1100.0,282.9567,283.0262,282.6095,282.6095,1100.0
2024-08-01 14:05:00,284.74,284.74,284.72,284.72,300.0,282.4607,282.4607,282.4409,282.4409,300.0
2024-08-01 14:10:00,284.69,284.88,284.63,284.88,2611.0,282.4111,282.5996,282.3516,282.5996,2611.0
2024-08-01 14:15:00,284.91,285.15,284.91,284.94,338.0,282.6294,282.8675,282.6294,282.6591,338.0
2024-08-01 14:20:00,284.85,285.17,284.85,285.17,300.0,282.5699,282.8873,282.5699,282.8873,300.0
2024-08-01 14:25:00,284.93,285.16,284.91,285.02,1506.0,282.6492,282.8774,282.6294,282.7385,1506.0
2024-08-01 14:30:00,285.02,285.02,284.69,284.87,809.0,282.7385,282.7385,282.4111,282.5897,809.0
2024-08-01 14:35:00,284.87,285.2,284.87,285.2,1121.0,282.5897,282.9171,282.5897,282.9171,1121.0
2024-08-01 14:40:00,285.42,285.51,285.09,285.21,1529.0,283.1353,283.2246,282.8079,282.927,1529.0
2024-08-01 14:45:00,285.09,285.22,285.09,285.2,1063.0,282.8079,282.9369,282.8079,282.9171,1063.0
2024-08-01 14:50:00,285.13,285.44,284.99,285.44,2156.0,282.8476,283.1551,282.7087,283.1551,2156.0
2024-08-01 14:55:00,285.36,285.54,285.35,285.54,2519.0,283.0758,283.2543,283.0659,283.2543,2519.0
2024-08-01 15:00:00,285.5,285.85,285.5,285.85,2465.0,283.2147,283.5619,283.2147,283.5619,2465.0
2024-08-01 15:05:00,285.85,285.85,285.63,285.63,5165.0,283.5619,283.5619,283.3436,283.3436,5165.0
2024-08-01 15:10:00,285.51,285.81,285.48,285.48,1803.0,283.2246,283.5222,283.1948,283.1948,1803.0
2024-08-01 15:15:00,285.48,285.64,285.21,285.64,2340.0,283.1948,283.3535,282.927,283.3535,2340.0
2024-08-01 15:20:00,285.66,285.72,285.63,285.64,400.0,283.3734,283.4329,283.3436,283.3535,400.0
2024-08-01 15:25:00,285.72,285.75,285.56,285.74,1942.0,283.4329,283.4627,283.2742,283.4527,1942.0
2024-08-01 15:30:00,285.88,285.97,285.86,285.96,3981.0,283.5916,283.6809,283.5718,283.671,3981.0
2024-08-01 15:35:00,285.97,286.25,285.96,286.19,5087.0,283.6809,283.9587,283.671,283.8991,5087.0
2024-08-01 15:40:00,286.31,286.36,286.17,286.3,1504.0,284.0182,284.0678,283.8793,284.0083,1504.0
2024-08-01 15:45:00,286.32,286.47,286.27,286.42,4357.0,284.0281,284.1769,283.9785,284.1273,4357.0
2024-08-01 15:50:00,286.34,286.67,285.9,285.9,7022.0,284.0479,284.3753,283.6115,283.6115,7022.0
2024-08-01 15:55:00,286.16,287.18,286.16,287.0,37549.0,283.8694,284.8812,283.8694,284.7027,37549.0
2024-08-02 09:30:00,289.04,290.31,288.92,288.92,13803.0,286.7263,287.9862,286.6073,286.6073,13803.0
2024-08-02 09:35:00,289.17,289.17,287.6,289.17,500.0,286.8553,286.8553,285.2979,286.8553,500.0
2024-08-02 09:40:00,289.73,290.25,289.73,289.92,300.0,287.4108,287.9266,287.4108,287.5993,300.0
2024-08-02 09:45:00,289.57,289.69,288.62,288.92,1493.0,287.2521,287.3711,286.3097,286.6073,1493.0
2024-08-02 09:50:00,289.31,289.56,288.16,288.16,900.0,286.9942,287.2422,285.8534,285.8534,900.0
2024-08-02 09:55:00,288.16,288.85,287.87,287.87,1985.0,285.8534,286.5378,285.5657,285.5657,1985.0
2024-08-02 10:00:00,287.95,288.71,287.12,287.26,1795.0,285.6451,286.399,284.8217,284.9606,1795.0
2024-08-02 10:05:00,288.01,288.02,286.21,287.58,2400.0,285.7046,285.7145,283.919,285.278,2400.0
2024-08-02 10:10:00,287.82,288.49,286.83,287.38,3739.0,285.5161,286.1807,284.534,285.0796,3739.0
2024-08-02 10:15:00,287.07,287.07,285.31,285.31,5034.0,284.7721,284.7721,283.0262,283.0262,5034.0
2024-08-02 10:20:00,285.0,285.28,284.7,284.7,2140.0,282.7187,282.9964,282.4211,282.4211,2140.0
2024-08-02 10:25:00,285.0,285.23,284.17,285.23,1503.0,282.7187,282.9468,281.8953,282.9468,1503.0
2024-08-02 10:30:00,285.22,285.52,285.11,285.52,525.0,282.9369,283.2345,282.8278,283.2345,525.0
2024-08-02 10:35:00,285.07,285.41,285.03,285.06,900.0,282.7881,283.1254,282.7484,282.7782,900.0
2024-08-02 10:40:00,285.06,285.06,284.13,284.41,2860.0,282.7782,282.7782,281.8556,282.1334,2860.0
2024-08-02 10:45:00,284.68,284.87,284.56,284.63,2241.0,282.4012,282.5897,282.2822,282.3516,2241.0
2024-08-02 10:50:00,285.11,285.65,284.94,285.17,2308.0,282.8278,283.3635,282.6591,282.8873,2308.0
2024-08-02 10:55:00,285.48,285.87,285.06,285.44,933.0,283.1948,283.5817,282.7782,283.1551,933.0
2024-08-02 11:00:00,285.58,285.58,284.82,284.82,1100.0,283.294,283.294,282.5401,282.5401,1100.0
2024-08-02 11:05:00,285.02,285.06,284.51,284.6,1125.0,282.7385,282.7782,282.2326,282.3219,1125.0
2024-08-02 11:10:00,284.37,284.55,284.37,284.55,788.0,282.0937,282.2723,282.0937,282.2723,788.0
2024-08-02 11:15:00,284.57,284.57,283.97,283.97,1353.0,282.2921,282.2921,281.6969,281.6969,1353.0
2024-08-02 11:20:00,283.97,283.97,283.17,283.46,902.0,281.6969,281.6969,280.9033,281.191,902.0
2024-08-02 11:25:00,283.52,283.6,283.5,283.6,2463.0,281.2505,281.3299,281.2307,281.3299,2463.0
2024-08-02 11:30:00,283.34,283.7,283.24,283.24,6771.0,281.072,281.4291,280.9728,280.9728,6771.0
2024-08-02 11:35:00,283.48,284.33,283.47,284.01,3061.0,281.2108,282.054,281.2009,281.7366,3061.0
2024-08-02 11:40:00,283.89,284.22,283.85,284.2,1311.0,281.6176,281.9449,281.5779,281.9251,1311.0
2024-08-02 11:45:00,284.2,284.23,284.19,284.19,700.0,281.9251,281.9548,281.9151,281.9151,700.0
2024-08-02 11:50:00,283.85,284.0,283.29,283.38,3081.0,281.5779,281.7267,281.0224,281.1116,3081.0
2024-08-02 11:55:00,283.69,283.96,283.69,283.96,31757.0,281.4192,281.687,281.4192,281.687,31757.0
2024-08-02 12:00:00,283.96,284.31,283.71,284.31,5115.0,281.687,282.0342,281.439,282.0342,5115.0
2024-08-02 12:05:00,284.32,284.58,284.32,284.58,891.0,282.0441,282.302,282.0441,282.302,891.0
2024-08-02 12:10:00,284.36,284.91,284.36,284.55,28093.0,282.0838,282.6294,282.0838,282.2723,28093.0
2024-08-02 12:15:00,284.58,284.78,284.43,284.44,2262.0,282.302,282.5004,282.1532,282.1631,2262.0
2024-08-02 12:20:00,284.69,284.93,284.48,284.52,400.0,282.4111,282.6492,282.2028,282.2425,400.0
2024-08-02 12:25:00,284.69,285.07,284.69,284.91,2140.0,282.4111,282.7881,282.4111,282.6294,2140.0
2024-08-02 12:30:00,284.9,284.99,284.75,284.91,4534.0,282.6195,282.7087,282.4707,282.6294,4534.0
2024-08-02 12:35:00,284.76,284.93,284.76,284.93,1393.0,282.4806,282.6492,282.4806,282.6492,1393.0
2024-08-02 12:40:00,284.93,285.11,284.82,285.11,4649.0,282.6492,282.8278,282.5401,282.8278,4649.0
2024-08-02 12:45:00,285.16,285.29,284.98,285.16,9420.0,282.8774,283.0063,282.6988,282.8774,9420.0
2024-08-02 12:50:00,285.1,285.1,284.9,285.06,1329.0,282.8179,282.8179,282.6195,282.7782,1329.0
2024-08-02 12:55:00,285.09,285.1,284.92,285.1,919.0,282.8079,282.8179,282.6393,282.8179,919.0
2024-08-02 13:00:00,284.9,285.1,284.69,284.73,1817.0,282.6195,282.8179,282.4111,282.4508,1817.0
2024-08-02 13:05:00,284.75,284.85,284.48,284.62,2918.0,282.4707,282.5699,282.2028,282.3417,2918.0
2024-08-02 13:10:00,284.5,284.77,284.48,284.76,1600.0,282.2227,282.4905,282.2028,282.4806,1600.0
2024-08-02 13:15:00,284.82,285.03,284.82,285.03,4196.0,282.5401,282.7484,282.5401,282.7484,4196.0
2024-08-02 13:20:00,285.03,285.03,284.3,284.3,2172.0,282.7484,282.7484,282.0243,282.0243,2172.0
2024-08-02 13:25:00,284.69,284.69,284.55,284.57,755.0,282.4111,282.4111,282.2723,282.2921,755.0
2024-08-02 13:30:00,284.62,284.62,284.36,284.48,1484.0,282.3417,282.3417,282.0838,282.2028,1484.0
2024-08-02 13:35:00,284.65,284.65,284.36,284.49,3222.0,282.3715,282.3715,282.0838,282.2127,3222.0
2024-08-02 13:40:00,284.49,284.61,284.37,284.37,6093.0,282.2127,282.3318,282.0937,282.0937,6093.0
2024-08-02 13:45:00,284.5,284.75,284.38,284.75,3758.0,282.2227,282.4707,282.1036,282.4707,3758.0
2024-08-02 13:50:00,284.88,284.99,284.76,284.88,1523.0,282.5996,282.7087,282.4806,282.5996,1523.0
2024-08-02 13:55:00,284.88,285.39,284.88,285.2,8515.0,282.5996,283.1055,282.5996,282.9171,8515.0
2024-08-02 14:00:00,285.03,285.21,284.9,285.05,4150.0,282.7484,282.927,282.6195,282.7683,4150.0
2024-08-02 14:05:00,285.12,285.26,285.11,285.12,608.0,282.8377,282.9766,282.8278,282.8377,608.0
2024-08-02 14:10:00,285.19,285.19,284.92,285.06,3586.0,282.9071,282.9071,282.6393,282.7782,3586.0
2024-08-02 14:15:00,285.29,285.34,285.29,285.31,1103.0,283.0063,283.0559,283.0063,283.0262,1103.0
2024-08-02 14:20:00,285.35,285.44,285.35,285.37,484.0,283.0659,283.1551,283.0659,283.0857,484.0
2024-08-02 14:25:00,285.54,285.79,285.54,285.79,21392.0,283.2543,283.5023,283.2543,283.5023,21392.0
2024-08-02 14:30:00,286.27,286.43,286.03,286.04,20189.0,283.9785,284.1372,283.7404,283.7503,20189.0
2024-08-02 14:35:00,286.04,286.04,285.53,285.53,26415.0,283.7503,283.7503,283.2444,283.2444,26415.0
2024-08-02 14:40:00,285.63,285.86,285.63,285.78,2202.0,283.3436,283.5718,283.3436,283.4924,2202.0
2024-08-02 14:45:00,285.66,285.83,285.64,285.64,3892.0,283.3734,283.542,283.3535,283.3535,3892.0
2024-08-02 14:50:00,285.75,285.86,285.67,285.75,2068.0,283.4627,283.5718,283.3833,283.4627,2068.0
2024-08-02 14:55:00,285.75,286.22,285.75,286.22,2802.0,283.4627,283.9289,283.4627,283.9289,2802.0
2024-08-02 15:00:00,286.23,286.25,286.18,286.25,2120.0,283.9388,283.9587,283.8892,283.9587,2120.0
2024-08-02 15:05:00,286.25,286.25,285.69,285.99,20981.0,283.9587,283.9587,283.4031,283.7007,20981.0
2024-08-02 15:10:00,285.83,285.83,285.6,285.67,4801.0,283.542,283.542,283.3139,283.3833,4801.0
2024-08-02 15:15:00,285.86,285.97,285.57,285.78,2707.0,283.5718,283.6809,283.2841,283.4924,2707.0
2024-08-02 15:20:00,285.91,286.0,285.46,285.89,3325.0,283.6214,283.7107,283.175,283.6015,3325.0
2024-08-02 15:25:00,285.94,286.54,285.94,286.54,7718.0,283.6511,284.2463,283.6511,284.2463,7718.0
2024-08-02 15:30:00,286.3,286.39,286.02,286.02,6266.0,284.0083,284.0975,283.7305,283.7305,6266.0
2024-08-02 15:35:00,286.06,286.25,285.84,285.84,4973.0,283.7702,283.9587,283.5519,283.5519,4973.0
2024-08-02 15:40:00,285.71,285.79,285.63,285.64,5790.0,283.423,283.5023,283.3436,283.3535,5790.0
2024-08-02 15:45:00,285.63,286.11,285.41,285.88,14538.0,283.3436,283.8198,283.1254,283.5916,14538.0
2024-08-02 15:50:00,285.81,286.05,285.62,285.96,7982.0,283.5222,283.7603,283.3337,283.671,7982.0
2024-08-02 15:55:00,286.05,287.37,286.05,287.28,61953.0,283.7603,285.0697,283.7603,284.9804,61953.0
2024-08-05 09:30:00,286.43,287.49,283.48,283.48,27674.0,284.1372,285.1887,281.2108,281.2108,27674.0
2024-08-05 09:35:00,284.4,284.4,282.9,283.72,2914.0,282.1235,282.1235,280.6355,281.4489,2914.0
2024-08-05 09:40:00,283.67,284.59,280.59,281.38,12846.0,281.3993,282.3119,278.344,279.1276,12846.0
2024-08-05 09:45:00,280.79,281.7,277.97,279.11,13521.0,278.5424,279.4451,275.7449,276.8758,13521.0
2024-08-05 09:50:00,279.56,281.47,279.56,280.51,3575.0,277.3222,279.2169,277.3222,278.2646,3575.0
2024-08-05 09:55:00,280.4,280.99,279.51,280.29,2150.0,278.1555,278.7408,277.2726,278.0464,2150.0
2024-08-05 10:00:00,280.97,282.55,280.97,281.27,1413.0,278.7209,280.2883,278.7209,279.0185,1413.0
2024-08-05 10:05:00,282.13,282.36,281.18,281.5,7767.0,279.8716,280.0998,278.9292,279.2467,7767.0
2024-08-05 10:10:00,281.58,282.1,281.1,281.31,7927.0,279.326,279.8419,278.8499,279.0582,7927.0
2024-08-05 10:15:00,281.31,281.4,280.11,281.4,4160.0,279.0582,279.1475,277.8678,279.1475,4160.0
2024-08-05 10:20:00,280.57,280.58,279.74,280.03,2608.0,278.3241,278.334,277.5008,277.7884,2608.0
2024-08-05 10:25:00,280.51,281.39,280.16,280.16,3781.0,278.2646,279.1376,277.9174,277.9174,3781.0
2024-08-05 10:30:00,280.16,281.54,280.0,281.09,2184.0,277.9174,279.2864,277.7587,278.84,2184.0
2024-08-05 10:35:00,281.19,281.2,279.04,279.31,2778.0,278.9392,278.9491,276.8064,277.0742,2778.0
2024-08-05 10:40:00,279.56,279.68,279.13,279.13,600.0,277.3222,277.4412,276.8957,276.8957,600.0
2024-08-05 10:45:00,279.37,279.74,278.77,278.96,3642.0,277.1337,277.5008,276.5385,276.727,3642.0
2024-08-05 10:50:00,279.29,280.75,279.29,280.04,2222.0,277.0544,278.5027,277.0544,277.7984,2222.0
2024-08-05 10:55:00,280.04,280.14,279.57,280.03,1519.0,277.7984,277.8976,277.3321,277.7884,1519.0
2024-08-05 11:00:00,279.64,279.85,279.34,279.43,2450.0,277.4016,277.6099,277.104,277.1933,2450.0
2024-08-05 11:05:00,279.27,279.6,279.01,279.5,5369.0,277.0345,277.3619,276.7766,277.2627,5369.0
2024-08-05 11:10:00,279.21,279.66,278.9,278.91,5233.0,276.975,277.4214,276.6675,276.6774,5233.0
2024-08-05 11:15:00,278.58,279.47,278.57,279.21,1895.0,276.3501,277.2329,276.3401,276.975,1895.0
2024-08-05 11:20:00,279.21,279.52,278.87,279.06,3427.0,276.975,277.2825,276.6377,276.8262,3427.0
2024-08-05 11:25:00,279.19,279.91,279.19,279.56,1740.0,276.9552,277.6694,276.9552,277.3222,1740.0
2024-08-05 11:30:00,279.64,280.05,279.44,280.05,1313.0,277.4016,277.8083,277.2032,277.8083,1313.0
2024-08-05 11:35:00,279.74,280.52,279.71,280.19,1345.0,277.5008,278.2745,277.471,277.9472,1345.0
2024-08-05 11:40:00,279.88,280.03,279.68,279.8,1103.0,277.6396,277.7884,277.4412,277.5603,1103.0
2024-08-05 11:45:00,279.82,280.69,279.82,280.05,2466.0,277.5801,278.4432,277.5801,277.8083,2466.0
2024-08-05 11:50:00,280.24,280.41,279.8,280.31,1200.0,277.9968,278.1654,277.5603,278.0662,1200.0
2024-08-05 11:55:00,280.19,280.74,280.09,280.71,2350.0,277.9472,278.4928,277.848,278.463,2350.0
2024-08-05 12:00:00,280.48,280.6,280.13,280.13,2770.0,278.2348,278.3539,277.8876,277.8876,2770.0
2024-08-05 12:05:00,280.12,280.7,280.11,280.7,2381.0,277.8777,278.4531,277.8678,278.4531,2381.0
2024-08-05 12:10:00,280.38,280.8,280.17,280.8,1111.0,278.1356,278.5523,277.9273,278.5523,1111.0
2024-08-05 12:15:00,280.55,280.56,279.96,279.96,913.0,278.3043,278.3142,277.719,277.719,913.0
2024-08-05 12:20:00,280.23,280.7,280.19,280.64,1484.0,277.9868,278.4531,277.9472,278.3936,1484.0
2024-08-05 12:25:00,280.68,280.68,280.3,280.51,1132.0,278.4332,278.4332,278.0563,278.2646,1132.0
2024-08-05 12:30:00,280.51,280.91,280.51,280.91,584.0,278.2646,278.6614,278.2646,278.6614,584.0
2024-08-05 12:35:00,280.71,280.72,280.15,280.24,1944.0,278.463,278.4729,277.9075,277.9968,1944.0
2024-08-05 12:40:00,280.09,280.17,279.63,279.63,1700.0,277.848,277.9273,277.3917,277.3917,1700.0
2024-08-05 12:45:00,279.79,280.0,279.52,279.76,3452.0,277.5504,277.7587,277.2825,277.5206,3452.0
2024-08-05 12:50:00,279.59,279.91,279.3,279.68,1522.0,277.352,277.6694,277.0643,277.4412,1522.0
2024-08-05 12:55:00,279.39,279.67,279.39,279.67,707.0,277.1536,277.4313,277.1536,277.4313,707.0
2024-08-05 13:00:00,279.46,279.46,279.06,279.06,846.0,277.223,277.223,276.8262,276.8262,846.0
2024-08-05 13:05:00,279.03,279.21,278.92,278.92,2074.0,276.7965,276.975,276.6873,276.6873,2074.0
2024-08-05 13:10:00,278.68,279.12,278.68,279.11,2077.0,276.4493,276.8857,276.4493,276.8758,2077.0
2024-08-05 13:15:00,279.15,279.22,279.05,279.2,1475.0,276.9155,276.9849,276.8163,276.9651,1475.0
2024-08-05 13:20:00,279.32,279.61,279.32,279.6,2296.0,277.0841,277.3718,277.0841,277.3619,2296.0
2024-08-05 13:25:00,279.63,279.94,279.52,279.53,2624.0,277.3917,277.6992,277.2825,277.2925,2624.0
2024-08-05 13:30:00,279.52,279.55,279.16,279.16,2561.0,277.2825,277.3123,276.9254,276.9254,2561.0
2024-08-05 13:35:00,279.13,279.13,278.88,278.94,2099.0,276.8957,276.8957,276.6477,276.7072,2099.0
2024-08-05 13:40:00,278.91,278.91,278.68,278.76,1842.0,276.6774,276.6774,276.4493,276.5286,1842.0
2024-08-05 13:45:00,278.99,279.09,278.5,278.82,1730.0,276.7568,276.856,276.2707,276.5881,1730.0
2024-08-05 13:50:00,278.8,279.03,278.67,278.76,2514.0,276.5683,276.7965,276.4393,276.5286,2514.0
2024-08-05 13:55:00,278.81,278.82,278.45,278.45,1467.0,276.5782,276.5881,276.2211,276.2211,1467.0
2024-08-05 14:00:00,278.43,278.76,278.43,278.76,700.0,276.2013,276.5286,276.2013,276.5286,700.0
2024-08-05 14:05:00,278.94,279.0,278.73,278.84,2370.0,276.7072,276.7667,276.4989,276.608,2370.0
2024-08-05 14:10:00,278.87,279.2,278.86,279.13,2345.0,276.6377,276.9651,276.6278,276.8957,2345.0
2024-08-05 14:15:00,279.13,279.37,279.12,279.18,3385.0,276.8957,277.1337,276.8857,276.9453,3385.0
2024-08-05 14:20:00,279.31,279.32,279.01,279.09,4976.0,277.0742,277.0841,276.7766,276.856,4976.0
2024-08-05 14:25:00,279.1,279.11,279.03,279.03,700.0,276.8659,276.8758,276.7965,276.7965,700.0
2024-08-05 14:30:00,279.13,279.25,278.75,278.94,3222.0,276.8957,277.0147,276.5187,276.7072,3222.0
2024-08-05 14:35:00,278.79,278.79,278.29,278.42,1877.0,276.5584,276.5584,276.0624,276.1913,1877.0
2024-08-05 14:40:00,278.6,279.06,278.54,278.89,1541.0,276.3699,276.8262,276.3104,276.6576,1541.0
2024-08-05 14:45:00,278.7,278.95,278.65,278.94,3640.0,276.4691,276.7171,276.4195,276.7072,3640.0
2024-08-05 14:50:00,279.32,279.44,279.25,279.31,1348.0,277.0841,277.2032,277.0147,277.0742,1348.0
2024-08-05 14:55:00,279.17,279.41,279.17,279.27,1918.0,276.9353,277.1734,276.9353,277.0345,1918.0
2024-08-05 15:00:00,279.38,279.39,279.03,279.08,3713.0,277.1437,277.1536,276.7965,276.8461,3713.0
2024-08-05 15:05:00,278.95,279.13,278.8,278.94,1921.0,276.7171,276.8957,276.5683,276.7072,1921.0
2024-08-05 15:10:00,278.76,278.78,278.52,278.75,1632.0,276.5286,276.5485,276.2905,276.5187,1632.0
2024-08-05 15:15:00,278.66,279.06,278.65,279.06,1710.0,276.4294,276.8262,276.4195,276.8262,1710.0
2024-08-05 15:20:00,279.14,279.19,278.8,278.88,3010.0,276.9056,276.9552,276.5683,276.6477,3010.0
2024-08-05 15:25:00,278.75,278.89,278.58,278.76,1860.0,276.5187,276.6576,276.3501,276.5286,1860.0
2024-08-05 15:30:00,278.82,278.97,278.59,278.77,3195.0,276.5881,276.7369,276.36,276.5385,3195.0
2024-08-05 15:35:00,278.84,279.06,278.71,278.97,5894.0,276.608,276.8262,276.479,276.7369,5894.0
2024-08-05 15:40:00,278.92,279.0,278.67,278.83,9708.0,276.6873,276.7667,276.4393,276.5981,9708.0
2024-08-05 15:45:00,278.88,279.02,278.69,278.75,9024.0,276.6477,276.7865,276.4592,276.5187,9024.0
2024-08-05 15:50:00,278.64,279.26,278.48,278.52,26970.0,276.4096,277.0246,276.2509,276.2905,26970.0
2024-08-05 15:55:00,278.72,279.05,278.06,278.1,118557.0,276.4889,276.8163,275.8342,275.8739,118557.0
2024-08-06 09:30:00,278.97,280.51,278.46,280.51,8764.0,276.7369,278.2646,276.231,278.2646,8764.0
2024-08-06 09:35:00,279.96,281.54,279.96,281.42,2321.0,277.719,279.2864,277.719,279.1673,2321.0
2024-08-06 09:40:00,281.01,281.54,280.6,281.13,1980.0,278.7606,279.2864,278.3539,278.8796,1980.0
2024-08-06 09:45:00,281.01,281.01,280.93,280.93,893.0,278.7606,278.7606,278.6812,278.6812,893.0
2024-08-06 09:50:00,281.0,282.68,280.99,282.46,2996.0,278.7507,280.4172,278.7408,280.199,2996.0
2024-08-06 09:55:00,282.13,282.47,281.46,281.9,2475.0,279.8716,280.2089,279.207,279.6435,2475.0
2024-08-06 10:00:00,282.31,283.08,282.31,282.38,2441.0,280.0502,280.814,280.0502,280.1196,2441.0
2024-08-06 10:05:00,283.23,283.28,282.83,283.1,3207.0,280.9628,281.0124,280.566,280.8339,3207.0
2024-08-06 10:10:00,283.37,283.63,282.89,283.61,1593.0,281.1017,281.3596,280.6256,281.3398,1593.0
2024-08-06 10:15:00,283.3,283.37,282.84,282.84,3166.0,281.0323,281.1017,280.576,280.576,3166.0
2024-08-06 10:20:00,282.86,283.33,282.73,282.99,4100.0,280.5958,281.062,280.4668,280.7248,4100.0
2024-08-06 10:25:00,283.6,283.64,282.87,282.91,1755.0,281.3299,281.3696,280.6057,280.6454,1755.0
2024-08-06 10:30:00,283.03,283.35,282.46,282.46,5296.0,280.7644,281.0819,280.199,280.199,5296.0
2024-08-06 10:35:00,283.03,283.5,282.75,282.98,2100.0,280.7644,281.2307,280.4867,280.7148,2100.0
2024-08-06 10:40:00,283.1,283.1,282.45,282.71,3098.0,280.8339,280.8339,280.1891,280.447,3098.0
2024-08-06 10:45:00,282.52,282.52,282.12,282.16,1992.0,280.2585,280.2585,279.8617,279.9014,1992.0
2024-08-06 10:50:00,282.18,282.49,281.95,281.95,5581.0,279.9212,280.2288,279.6931,279.6931,5581.0
2024-08-06 10:55:00,281.82,281.82,281.31,281.37,2775.0,279.5641,279.5641,279.0582,279.1177,2775.0
2024-08-06 11:00:00,281.49,281.67,281.4,281.65,3211.0,279.2368,279.4153,279.1475,279.3955,3211.0
2024-08-06 11:05:00,281.85,281.95,281.54,281.65,6103.0,279.5939,279.6931,279.2864,279.3955,6103.0
2024-08-06 11:10:00,281.4,282.13,281.4,282.11,1678.0,279.1475,279.8716,279.1475,279.8518,1678.0
2024-08-06 11:15:00,282.24,282.24,281.71,281.82,2700.0,279.9808,279.9808,279.455,279.5641,2700.0
2024-08-06 11:20:00,281.74,281.76,281.53,281.69,3821.0,279.4848,279.5046,279.2764,279.4352,3821.0
2024-08-06 11:25:00,281.69,282.01,281.67,281.73,7194.0,279.4352,279.7526,279.4153,279.4748,7194.0
2024-08-06 11:30:00,281.72,282.02,281.64,281.76,8790.0,279.4649,279.7625,279.3856,279.5046,8790.0
2024-08-06 11:35:00,281.74,281.9,281.6,281.9,5987.0,279.4848,279.6435,279.3459,279.6435,5987.0
2024-08-06 11:40:00,281.92,281.92,281.68,281.68,6054.0,279.6633,279.6633,279.4252,279.4252,6054.0
2024-08-06 11:45:00,281.81,282.1,281.6,282.09,6434.0,279.5542,279.8419,279.3459,279.832,6434.0
2024-08-06 11:50:00,282.09,282.55,282.07,282.08,8282.0,279.832,280.2883,279.8121,279.822,8282.0
2024-08-06 11:55:00,282.07,282.45,281.82,282.28,12688.0,279.8121,280.1891,279.5641,280.0204,12688.0
2024-08-06 12:00:00,282.38,282.74,282.31,282.5,2217.0,280.1196,280.4768,280.0502,280.2387,2217.0
2024-08-06 12:05:00,282.87,282.87,282.78,282.79,300.0,280.6057,280.6057,280.5164,280.5264,300.0
2024-08-06 12:10:00,282.68,282.98,282.68,282.98,894.0,280.4172,280.7148,280.4172,280.7148,894.0
2024-08-06 12:15:00,282.97,283.14,282.9,283.08,4179.0,280.7049,280.8736,280.6355,280.814,4179.0
2024-08-06 12:20:00,282.89,282.99,282.7,282.71,834.0,280.6256,280.7248,280.4371,280.447,834.0
2024-08-06 12:25:00,282.71,282.81,282.63,282.81,2418.0,280.447,280.5462,280.3676,280.5462,2418.0
2024-08-06 12:30:00,282.92,283.38,282.92,282.97,1396.0,280.6553,281.1116,280.6553,280.7049,1396.0
2024-08-06 12:35:00,283.36,283.36,282.79,282.84,2272.0,281.0918,281.0918,280.5264,280.576,2272.0
2024-08-06 12:40:00,282.82,282.87,282.6,282.6,2591.0,280.5561,280.6057,280.3379,280.3379,2591.0
2024-08-06 12:45:00,282.72,282.72,282.13,282.13,3243.0,280.4569,280.4569,279.8716,279.8716,3243.0
2024-08-06 12:50:00,282.15,282.55,282.09,282.55,2512.0,279.8915,280.2883,279.832,280.2883,2512.0
2024-08-06 12:55:00,282.54,282.77,282.39,282.45,800.0,280.2784,280.5065,280.1296,280.1891,800.0
2024-08-06 13:00:00,282.41,282.96,282.41,282.75,2261.0,280.1494,280.695,280.1494,280.4867,2261.0
2024-08-06 13:05:00,282.84,283.11,282.84,282.89,825.0,280.576,280.8438,280.576,280.6256,825.0
2024-08-06 13:10:00,282.99,283.4,282.98,283.34,1508.0,280.7248,281.1315,280.7148,281.072,1508.0
2024-08-06 13:15:00,283.36,283.6,283.36,283.6,971.0,281.0918,281.3299,281.0918,281.3299,971.0
2024-08-06 13:20:00,283.38,283.56,282.93,283.23,3976.0,281.1116,281.2902,280.6652,280.9628,3976.0
2024-08-06 13:25:00,283.12,283.36,283.05,283.36,1300.0,280.8537,281.0918,280.7843,281.0918,1300.0
2024-08-06 13:30:00,283.32,283.56,283.11,283.29,2699.0,281.0521,281.2902,280.8438,281.0224,2699.0
2024-08-06 13:35:00,283.28,283.43,283.27,283.4,1662.0,281.0124,281.1612,281.0025,281.1315,1662.0
2024-08-06 13:40:00,283.33,283.75,283.33,283.75,4638.0,281.062,281.4787,281.062,281.4787,4638.0
2024-08-06 13:45:00,283.63,283.84,283.62,283.74,1734.0,281.3596,281.568,281.3497,281.4688,1734.0
2024-08-06 13:50:00,283.75,283.75,283.59,283.74,1325.0,281.4787,281.4787,281.32,281.4688,1325.0
2024-08-06 13:55:00,283.68,284.06,283.68,284.0,1279.0,281.4092,281.7862,281.4092,281.7267,1279.0
2024-08-06 14:00:00,283.99,284.0,283.71,283.71,1408.0,281.7167,281.7267,281.439,281.439,1408.0
2024-08-06 14:05:00,283.71,283.71,283.31,283.31,1180.0,281.439,281.439,281.0422,281.0422,1180.0
2024-08-06 14:10:00,283.12,283.16,283.03,283.04,800.0,280.8537,280.8934,280.7644,280.7744,800.0
2024-08-06 14:15:00,283.04,283.38,283.01,283.38,1557.0,280.7744,281.1116,280.7446,281.1116,1557.0
2024-08-06 14:20:00,283.37,283.89,283.36,283.79,1100.0,281.1017,281.6176,281.0918,281.5184,1100.0
2024-08-06 14:25:00,283.79,283.9,283.65,283.88,1753.0,281.5184,281.6275,281.3795,281.6076,1753.0
2024-08-06 14:30:00,283.86,284.25,283.83,284.22,8811.0,281.5878,281.9747,281.558,281.9449,8811.0
2024-08-06 14:35:00,284.22,284.58,284.22,284.51,1255.0,281.9449,282.302,281.9449,282.2326,1255.0
2024-08-06 14:40:00,284.46,284.72,284.24,284.55,9414.0,282.183,282.4409,281.9647,282.2723,9414.0
2024-08-06 14:45:00,284.72,284.72,284.43,284.71,1550.0,282.4409,282.4409,282.1532,282.431,1550.0
2024-08-06 14:50:00,284.62,284.68,284.28,284.28,3429.0,282.3417,282.4012,282.0044,282.0044,3429.0
2024-08-06 14:55:00,284.41,284.52,283.85,283.85,1996.0,282.1334,282.2425,281.5779,281.5779,1996.0
2024-08-06 15:00:00,283.61,283.61,283.3,283.31,3043.0,281.3398,281.3398,281.0323,281.0422,3043.0
2024-08-06 15:05:00,283.41,283.41,283.1,283.2,1572.0,281.1414,281.1414,280.8339,280.9331,1572.0
2024-08-06 15:10:00,283.05,283.5,283.04,283.5,1406.0,280.7843,281.2307,280.7744,281.2307,1406.0
2024-08-06 15:15:00,283.38,283.39,282.89,282.97,3381.0,281.1116,281.1216,280.6256,280.7049,3381.0
2024-08-06 15:20:00,283.13,283.51,282.98,283.46,4564.0,280.8636,281.2406,280.7148,281.191,4564.0
2024-08-06 15:25:00,283.63,283.91,283.42,283.49,7560.0,281.3596,281.6374,281.1513,281.2208,7560.0
2024-08-06 15:30:00,283.33,283.78,283.2,283.7,8450.0,281.062,281.5084,280.9331,281.4291,8450.0
2024-08-06 15:35:00,283.51,283.52,283.14,283.24,3383.0,281.2406,281.2505,280.8736,280.9728,3383.0
2024-08-06 15:40:00,283.16,283.27,282.73,282.74,7350.0,280.8934,281.0025,280.4668,280.4768,7350.0
2024-08-06 15:45:00,282.81,282.81,282.22,282.26,4400.0,280.5462,280.5462,279.9609,280.0006,4400.0
2024-08-06 15:50:00,282.22,282.65,281.8,281.96,12338.0,279.9609,280.3875,279.5443,279.703,12338.0
2024-08-06 15:55:00,282.03,282.12,281.09,281.11,39537.0,279.7724,279.8617,278.84,278.8598,39537.0
2024-08-07 09:30:00,282.0,282.75,282.0,282.75,6280.0,279.7427,280.4867,279.7427,280.4867,6280.0
2024-08-07 09:35:00,282.23,282.54,282.22,282.23,332.0,279.9708,280.2784,279.9609,279.9708,332.0
2024-08-07 09:40:00,282.75,283.38,282.34,282.91,1690.0,280.4867,281.1116,280.08,280.6454,1690.0
2024-08-07 09:45:00,283.0,283.04,282.47,282.47,1050.0,280.7347,280.7744,280.2089,280.2089,1050.0
2024-08-07 09:50:00,282.84,283.06,282.84,283.06,2238.0,280.576,280.7942,280.576,280.7942,2238.0
2024-08-07 09:55:00,283.9,284.24,283.88,284.24,830.0,281.6275,281.9647,281.6076,281.9647,830.0
2024-08-07 10:00:00,284.51,284.51,284.18,284.18,1074.0,282.2326,282.2326,281.9052,281.9052,1074.0
2024-08-07 10:05:00,284.42,285.68,284.41,285.68,1079.0,282.1433,283.3932,282.1334,283.3932,1079.0
2024-08-07 10:10:00,286.16,286.17,285.68,285.88,1266.0,283.8694,283.8793,283.3932,283.5916,1266.0
2024-08-07 10:15:00,285.79,286.1,285.49,285.84,5344.0,283.5023,283.8099,283.2047,283.5519,5344.0
2024-08-07 10:20:00,285.92,286.18,285.91,285.94,2811.0,283.6313,283.8892,283.6214,283.6511,2811.0
2024-08-07 10:25:00,286.02,286.02,285.59,285.85,2352.0,283.7305,283.7305,283.3039,283.5619,2352.0
2024-08-07 10:30:00,285.69,285.84,285.68,285.73,526.0,283.4031,283.5519,283.3932,283.4428,526.0
2024-08-07 10:35:00,286.1,286.11,285.84,286.05,2553.0,283.8099,283.8198,283.5519,283.7603,2553.0
2024-08-07 10:40:00,286.05,286.34,286.04,286.34,636.0,283.7603,284.0479,283.7503,284.0479,636.0
2024-08-07 10:45:00,286.13,286.66,286.13,286.65,1238.0,283.8396,284.3654,283.8396,284.3555,1238.0
2024-08-07 10:50:00,286.9,286.9,286.19,286.55,2221.0,284.6035,284.6035,283.8991,284.2563,2221.0
2024-08-07 10:55:00,286.36,286.74,286.36,286.59,6388.0,284.0678,284.4447,284.0678,284.2959,6388.0
2024-08-07 11:00:00,286.61,286.62,286.53,286.56,1262.0,284.3158,284.3257,284.2364,284.2662,1262.0
2024-08-07 11:05:00,286.39,286.39,285.86,285.86,1500.0,284.0975,284.0975,283.5718,283.5718,1500.0
2024-08-07 11:10:00,285.85,285.97,285.65,285.65,1700.0,283.5619,283.6809,283.3635,283.3635,1700.0
2024-08-07 11:15:00,285.8,285.8,285.63,285.63,2190.0,283.5123,283.5123,283.3436,283.3436,2190.0
2024-08-07 11:20:00,285.84,286.14,285.81,286.13,2162.0,283.5519,283.8495,283.5222,283.8396,2162.0
2024-08-07 11:25:00,286.12,286.31,286.12,286.12,1062.0,283.8297,284.0182,283.8297,283.8297,1062.0
2024-08-07 11:30:00,285.98,286.36,285.84,285.84,1805.0,283.6908,284.0678,283.5519,283.5519,1805.0
2024-08-07 11:35:00,285.79,286.16,285.79,286.07,1448.0,283.5023,283.8694,283.5023,283.7801,1448.0
2024-08-07 11:40:00,286.18,286.5,286.17,286.35,1257.0,283.8892,284.2067,283.8793,284.0579,1257.0
2024-08-07 11:45:00,285.93,285.93,285.71,285.92,705.0,283.6412,283.6412,283.423,283.6313,705.0
2024-08-07 11:50:00,285.73,285.82,285.54,285.54,2709.0,283.4428,283.5321,283.2543,283.2543,2709.0
2024-08-07 11:55:00,285.5,285.58,285.43,285.57,300.0,283.2147,283.294,283.1452,283.2841,300.0
2024-08-07 12:00:00,285.55,285.55,285.49,285.5,400.0,283.2643,283.2643,283.2047,283.2147,400.0
2024-08-07 12:05:00,285.32,285.6,285.32,285.51,700.0,283.0361,283.3139,283.0361,283.2246,700.0
2024-08-07 12:10:00,285.53,285.53,285.35,285.52,1641.0,283.2444,283.2444,283.0659,283.2345,1641.0
2024-08-07 12:15:00,285.57,285.81,285.57,285.81,662.0,283.2841,283.5222,283.2841,283.5222,662.0
2024-08-07 12:20:00,285.81,285.82,285.62,285.62,671.0,283.5222,283.5321,283.3337,283.3337,671.0
2024-08-07 12:25:00,285.54,285.79,285.53,285.67,1963.0,283.2543,283.5023,283.2444,283.3833,1963.0
2024-08-07 12:30:00,285.92,285.93,285.8,285.84,877.0,283.6313,283.6412,283.5123,283.5519,877.0
2024-08-07 12:35:00,285.84,285.95,285.48,285.49,1619.0,283.5519,283.6611,283.1948,283.2047,1619.0
2024-08-07 12:40:00,285.22,285.22,285.21,285.22,456.0,282.9369,282.9369,282.927,282.9369,456.0
2024-08-07 12:45:00,284.76,284.76,284.76,284.76,200.0,282.4806,282.4806,282.4806,282.4806,200.0
2024-08-07 12:50:00,284.48,284.84,284.39,284.63,1046.0,282.2028,282.5599,282.1135,282.3516,1046.0
2024-08-07 12:55:00,284.5,284.67,284.37,284.37,2788.0,282.2227,282.3913,282.0937,282.0937,2788.0
2024-08-07 13:00:00,284.36,284.42,284.01,284.01,800.0,282.0838,282.1433,281.7366,281.7366,800.0
2024-08-07 13:05:00,284.0,284.46,284.0,284.06,50850.0,281.7267,282.183,281.7267,281.7862,50850.0
2024-08-07 13:10:00,284.13,284.14,283.29,283.29,2117.0,281.8556,281.8655,281.0224,281.0224,2117.0
2024-08-07 13:15:00,283.27,283.4,283.21,283.25,1986.0,281.0025,281.1315,280.943,280.9827,1986.0
2024-08-07 13:20:00,283.39,283.79,283.13,283.79,6087.0,281.1216,281.5184,280.8636,281.5184,6087.0
2024-08-07 13:25:00,283.91,283.95,283.53,283.56,1926.0,281.6374,281.6771,281.2604,281.2902,1926.0
2024-08-07 13:30:00,283.56,284.1,283.53,284.1,9588.0,281.2902,281.8259,281.2604,281.8259,9588.0
2024-08-07 13:35:00,284.14,284.25,284.13,284.23,2253.0,281.8655,281.9747,281.8556,281.9548,2253.0
2024-08-07 13:40:00,284.1,284.17,283.95,284.16,2290.0,281.8259,281.8953,281.6771,281.8854,2290.0
2024-08-07 13:45:00,284.07,284.07,283.68,283.68,500.0,281.7961,281.7961,281.4092,281.4092,500.0
2024-08-07 13:50:00,283.62,283.62,283.42,283.42,1913.0,281.3497,281.3497,281.1513,281.1513,1913.0
2024-08-07 13:55:00,283.24,283.33,283.09,283.09,3250.0,280.9728,281.062,280.824,280.824,3250.0
2024-08-07 14:00:00,283.09,283.15,282.91,282.91,852.0,280.824,280.8835,280.6454,280.6454,852.0
2024-08-07 14:05:00,282.75,282.9,282.75,282.76,2013.0,280.4867,280.6355,280.4867,280.4966,2013.0
2024-08-07 14:10:00,282.74,282.87,282.63,282.63,715.0,280.4768,280.6057,280.3676,280.3676,715.0
2024-08-07 14:15:00,282.41,282.48,281.82,282.02,16427.0,280.1494,280.2188,279.5641,279.7625,16427.0
2024-08-07 14:20:00,282.18,282.28,281.86,281.86,13243.0,279.9212,280.0204,279.6038,279.6038,13243.0
2024-08-07 14:25:00,281.96,282.5,281.78,282.35,3982.0,279.703,280.2387,279.5244,280.0899,3982.0
2024-08-07 14:30:00,282.15,282.35,281.99,282.0,1130.0,279.8915,280.0899,279.7328,279.7427,1130.0
2024-08-07 14:35:00,282.0,282.12,281.95,282.11,3058.0,279.7427,279.8617,279.6931,279.8518,3058.0
2024-08-07 14:40:00,282.12,282.47,282.12,282.46,3828.0,279.8617,280.2089,279.8617,280.199,3828.0
2024-08-07 14:45:00,282.51,282.51,282.03,282.05,2007.0,280.2486,280.2486,279.7724,279.7923,2007.0
2024-08-07 14:50:00,282.03,282.19,282.01,282.06,2902.0,279.7724,279.9312,279.7526,279.8022,2902.0
2024-08-07 14:55:00,282.06,282.25,282.0,282.13,6423.0,279.8022,279.9907,279.7427,279.8716,6423.0
2024-08-07 15:00:00,282.13,282.69,282.12,282.69,3997.0,279.8716,280.4272,279.8617,280.4272,3997.0
2024-08-07 15:05:00,282.66,282.76,282.48,282.59,1496.0,280.3974,280.4966,280.2188,280.328,1496.0
2024-08-07 15:10:00,282.59,282.9,282.59,282.9,1382.0,280.328,280.6355,280.328,280.6355,1382.0
2024-08-07 15:15:00,283.08,283.08,282.71,282.81,1000.0,280.814,280.814,280.447,280.5462,1000.0
2024-08-07 15:20:00,282.81,282.98,282.57,282.84,14337.0,280.5462,280.7148,280.3081,280.576,14337.0
2024-08-07 15:25:00,282.87,282.96,282.69,282.69,4251.0,280.6057,280.695,280.4272,280.4272,4251.0
2024-08-07 15:30:00,282.76,282.78,282.54,282.63,15823.0,280.4966,280.5164,280.2784,280.3676,15823.0
2024-08-07 15:35:00,282.62,282.82,282.56,282.56,3367.0,280.3577,280.5561,280.2982,280.2982,3367.0
2024-08-07 15:40:00,282.6,282.6,282.05,282.1,3171.0,280.3379,280.3379,279.7923,279.8419,3171.0
2024-08-07 15:45:00,282.11,282.27,281.8,282.27,3846.0,279.8518,280.0105,279.5443,280.0105,3846.0
2024-08-07 15:50:00,282.16,282.29,281.43,281.57,13756.0,279.9014,280.0304,279.1772,279.3161,13756.0
2024-08-07 15:55:00,281.43,281.82,281.13,281.74,67610.0,279.1772,279.5641,278.8796,279.4848,67610.0
2024-08-08 09:30:00,281.25,283.51,280.68,280.68,13940.0,278.9987,281.2406,278.4332,278.4332,13940.0
2024-08-08 09:35:00,281.36,282.84,281.13,282.01,3330.0,279.1078,280.576,278.8796,279.7526,3330.0
2024-08-08 09:40:00,282.13,282.29,281.68,281.87,1145.0,279.8716,280.0304,279.4252,279.6137,1145.0
2024-08-08 09:45:00,281.87,282.03,281.14,281.3,2990.0,279.6137,279.7724,278.8896,279.0483,2990.0
2024-08-08 09:50:00,281.28,283.28,281.28,282.61,5314.0,279.0284,281.0124,279.0284,280.3478,5314.0
2024-08-08 09:55:00,283.43,283.52,282.43,283.31,4067.0,281.1612,281.2505,280.1692,281.0422,4067.0
2024-08-08 10:00:00,283.43,284.08,283.43,283.84,5344.0,281.1612,281.806,281.1612,281.568,5344.0
2024-08-08 10:05:00,283.88,283.89,282.63,282.63,1139.0,281.6076,281.6176,280.3676,280.3676,1139.0
2024-08-08 10:10:00,282.73,283.35,282.1,283.0,1419.0,280.4668,281.0819,279.8419,280.7347,1419.0
2024-08-08 10:15:00,282.91,283.4,282.9,283.05,9310.0,280.6454,281.1315,280.6355,280.7843,9310.0
2024-08-08 10:20:00,283.11,283.46,282.97,283.24,4153.0,280.8438,281.191,280.7049,280.9728,4153.0
2024-08-08 10:25:00,283.35,283.76,283.27,283.75,6300.0,281.0819,281.4886,281.0025,281.4787,6300.0
2024-08-08 10:30:00,283.6,283.84,283.28,283.34,2000.0,281.3299,281.568,281.0124,281.072,2000.0
2024-08-08 10:35:00,283.59,283.84,282.73,283.26,21501.0,281.32,281.568,280.4668,280.9926,21501.0
2024-08-08 10:40:00,283.38,283.38,282.54,282.54,3729.0,281.1116,281.1116,280.2784,280.2784,3729.0
2024-08-08 10:45:00,282.81,283.26,282.81,283.2,6881.0,280.5462,280.9926,280.5462,280.9331,6881.0
2024-08-08 10:50:00,283.21,283.44,283.09,283.36,13326.0,280.943,281.1712,280.824,281.0918,13326.0
2024-08-08 10:55:00,283.36,283.6,283.34,283.5,2352.0,281.0918,281.3299,281.072,281.2307,2352.0
2024-08-08 11:00:00,283.53,283.63,283.4,283.6,1360.0,281.2604,281.3596,281.1315,281.3299,1360.0
2024-08-08 11:05:00,283.62,283.66,283.25,283.32,7555.0,281.3497,281.3894,280.9827,281.0521,7555.0
2024-08-08 11:10:00,283.49,283.81,282.96,282.96,17389.0,281.2208,281.5382,280.695,280.695,17389.0
2024-08-08 11:15:00,283.18,283.19,282.88,282.88,1132.0,280.9132,280.9232,280.6156,280.6156,1132.0
2024-08-08 11:20:00,283.11,283.2,282.87,283.05,3502.0,280.8438,280.9331,280.6057,280.7843,3502.0
2024-08-08 11:25:00,283.06,283.51,282.99,283.33,6832.0,280.7942,281.2406,280.7248,281.062,6832.0
2024-08-08 11:30:00,283.3,283.47,282.86,282.86,1962.0,281.0323,281.2009,280.5958,280.5958,1962.0
2024-08-08 11:35:00,282.84,283.0,282.7,282.94,1331.0,280.576,280.7347,280.4371,280.6752,1331.0
2024-08-08 11:40:00,282.7,282.92,282.69,282.92,625.0,280.4371,280.6553,280.4272,280.6553,625.0
2024-08-08 11:45:00,282.8,282.94,282.78,282.78,400.0,280.5363,280.6752,280.5164,280.5164,400.0
2024-08-08 11:50:00,282.93,283.05,282.78,282.97,1200.0,280.6652,280.7843,280.5164,280.7049,1200.0
2024-08-08 11:55:00,282.97,283.12,282.68,282.68,3936.0,280.7049,280.8537,280.4172,280.4172,3936.0
2024-08-08 12:00:00,282.8,282.99,282.76,282.76,1100.0,280.5363,280.7248,280.4966,280.4966,1100.0
2024-08-08 12:05:00,282.88,282.89,282.77,282.89,1708.0,280.6156,280.6256,280.5065,280.6256,1708.0
2024-08-08 12:10:00,282.81,283.0,282.35,282.54,8926.0,280.5462,280.7347,280.0899,280.2784,8926.0
2024-08-08 12:15:00,282.61,282.63,282.33,282.33,1716.0,280.3478,280.3676,280.07,280.07,1716.0
2024-08-08 12:20:00,282.55,282.58,282.47,282.58,500.0,280.2883,280.318,280.2089,280.318,500.0
2024-08-08 12:25:00,282.61,282.72,282.58,282.59,600.0,280.3478,280.4569,280.318,280.328,600.0
2024-08-08 12:30:00,282.66,282.66,282.47,282.58,1549.0,280.3974,280.3974,280.2089,280.318,1549.0
2024-08-08 12:35:00,282.5,282.51,282.02,282.02,1602.0,280.2387,280.2486,279.7625,279.7625,1602.0
2024-08-08 12:40:00,282.34,282.34,282.04,282.05,1701.0,280.08,280.08,279.7824,279.7923,1701.0
2024-08-08 12:45:00,282.01,282.32,282.01,282.18,778.0,279.7526,280.0601,279.7526,279.9212,778.0
2024-08-08 12:50:00,282.19,282.36,282.03,282.3,1816.0,279.9312,280.0998,279.7724,280.0403,1816.0
2024-08-08 12:55:00,282.26,282.26,282.06,282.06,1006.0,280.0006,280.0006,279.8022,279.8022,1006.0
2024-08-08 13:00:00,282.07,282.2,281.26,282.04,11873.0,279.8121,279.9411,279.0086,279.7824,11873.0
2024-08-08 13:05:00,282.05,282.07,281.86,282.07,1979.0,279.7923,279.8121,279.6038,279.8121,1979.0
2024-08-08 13:10:00,282.07,282.1,282.0,282.0,1500.0,279.8121,279.8419,279.7427,279.7427,1500.0
2024-08-08 13:15:00,282.06,282.47,282.06,282.47,3151.0,279.8022,280.2089,279.8022,280.2089,3151.0
2024-08-08 13:20:00,282.63,282.96,282.58,282.95,4083.0,280.3676,280.695,280.318,280.6851,4083.0
2024-08-08 13:25:00,282.81,283.0,282.76,282.76,3878.0,280.5462,280.7347,280.4966,280.4966,3878.0
2024-08-08 13:30:00,283.0,283.18,282.85,283.08,6172.0,280.7347,280.9132,280.5859,280.814,6172.0
2024-08-08 13:35:00,282.9,283.03,282.69,283.01,3300.0,280.6355,280.7644,280.4272,280.7446,3300.0
2024-08-08 13:40:00,282.85,282.93,282.69,282.93,5510.0,280.5859,280.6652,280.4272,280.6652,5510.0
2024-08-08 13:45:00,282.94,283.01,282.75,283.0,700.0,280.6752,280.7446,280.4867,280.7347,700.0
2024-08-08 13:50:00,283.02,283.03,282.81,282.81,1889.0,280.7545,280.7644,280.5462,280.5462,1889.0
2024-08-08 13:55:00,282.77,282.77,282.51,282.51,2899.0,280.5065,280.5065,280.2486,280.2486,2899.0
2024-08-08 14:00:00,282.72,282.72,282.49,282.68,1400.0,280.4569,280.4569,280.2288,280.4172,1400.0
2024-08-08 14:05:00,282.57,282.77,282.48,282.63,1263.0,280.3081,280.5065,280.2188,280.3676,1263.0
2024-08-08 14:10:00,282.72,282.84,282.53,282.67,3288.0,280.4569,280.576,280.2684,280.4073,3288.0
2024-08-08 14:15:00,282.94,283.05,282.87,283.05,2753.0,280.6752,280.7843,280.6057,280.7843,2753.0
2024-08-08 14:20:00,283.12,283.21,282.84,282.84,3013.0,280.8537,280.943,280.576,280.576,3013.0
2024-08-08 14:25:00,282.94,282.94,282.4,282.58,6015.0,280.6752,280.6752,280.1395,280.318,6015.0
2024-08-08 14:30:00,282.59,282.78,282.5,282.7,6342.0,280.328,280.5164,280.2387,280.4371,6342.0
2024-08-08 14:35:00,282.72,282.78,282.08,282.08,3854.0,280.4569,280.5164,279.822,279.822,3854.0
2024-08-08 14:40:00,282.13,282.16,281.91,282.11,4511.0,279.8716,279.9014,279.6534,279.8518,4511.0
2024-08-08 14:45:00,282.06,282.23,281.94,282.18,3713.0,279.8022,279.9708,279.6832,279.9212,3713.0
2024-08-08 14:50:00,282.18,282.3,281.99,282.21,8994.0,279.9212,280.0403,279.7328,279.951,8994.0
2024-08-08 14:55:00,282.19,282.38,282.09,282.21,6200.0,279.9312,280.1196,279.832,279.951,6200.0
2024-08-08 15:00:00,282.35,282.54,282.34,282.35,5808.0,280.0899,280.2784,280.08,280.0899,5808.0
2024-08-08 15:05:00,282.35,283.14,282.29,283.13,4592.0,280.0899,280.8736,280.0304,280.8636,4592.0
2024-08-08 15:10:00,283.18,283.18,282.86,282.9,5021.0,280.9132,280.9132,280.5958,280.6355,5021.0
2024-08-08 15:15:00,282.86,283.13,282.86,282.92,1882.0,280.5958,280.8636,280.5958,280.6553,1882.0
2024-08-08 15:20:00,282.92,283.04,282.73,282.74,8162.0,280.6553,280.7744,280.4668,280.4768,8162.0
2024-08-08 15:25:00,282.74,282.87,282.33,282.34,4731.0,280.4768,280.6057,280.07,280.08,4731.0
2024-08-08 15:30:00,282.23,282.24,281.61,281.62,3707.0,279.9708,279.9808,279.3558,279.3657,3707.0
2024-08-08 15:35:00,281.74,281.85,281.56,281.56,5583.0,279.4848,279.5939,279.3062,279.3062,5583.0
2024-08-08 15:40:00,281.76,282.66,281.67,282.56,29665.0,279.5046,280.3974,279.4153,280.2982,29665.0
2024-08-08 15:45:00,282.54,282.62,282.1,282.21,9578.0,280.2784,280.3577,279.8419,279.951,9578.0
2024-08-08 15:50:00,282.31,282.74,282.09,282.65,12610.0,280.0502,280.4768,279.832,280.3875,12610.0
2024-08-08 15:55:00,282.59,283.08,282.57,283.02,26549.0,280.328,280.814,280.3081,280.7545,26549.0
2024-08-09 09:30:00,283.74,283.99,282.61,283.99,5801.0,281.4688,281.7167,280.3478,281.7167,5801.0
2024-08-09 09:35:00,282.64,283.49,282.35,282.35,3115.0,280.3776,281.2208,280.0899,280.0899,3115.0
2024-08-09 09:40:00,282.76,283.22,282.74,282.74,462.0,280.4966,280.9529,280.4768,280.4768,462.0
2024-08-09 09:45:00,282.3,282.36,281.77,282.16,1383.0,280.0403,280.0998,279.5145,279.9014,1383.0
2024-08-09 09:50:00,281.76,282.54,281.76,282.38,765.0,279.5046,280.2784,279.5046,280.1196,765.0
2024-08-09 09:55:00,282.38,283.02,282.37,283.0,702.0,280.1196,280.7545,280.1097,280.7347,702.0
2024-08-09 10:00:00,283.01,283.45,282.79,283.25,9352.0,280.7446,281.1811,280.5264,280.9827,9352.0
2024-08-09 10:05:00,283.04,283.57,282.81,283.1,2581.0,280.7744,281.3001,280.5462,280.8339,2581.0
2024-08-09 10:10:00,283.11,283.11,283.11,283.11,1479.0,280.8438,280.8438,280.8438,280.8438,1479.0
2024-08-09 10:15:00,282.81,283.22,282.59,283.04,4138.0,280.5462,280.9529,280.328,280.7744,4138.0
2024-08-09 10:20:00,283.04,283.22,282.81,283.18,1588.0,280.7744,280.9529,280.5462,280.9132,1588.0
2024-08-09 10:25:00,283.26,283.38,283.19,283.35,2140.0,280.9926,281.1116,280.9232,281.0819,2140.0
2024-08-09 10:30:00,283.35,283.4,283.03,283.26,1761.0,281.0819,281.1315,280.7644,280.9926,1761.0
2024-08-09 10:35:00,282.85,283.16,282.61,282.74,2131.0,280.5859,280.8934,280.3478,280.4768,2131.0
2024-08-09 10:40:00,282.83,283.01,282.83,282.94,1700.0,280.566,280.7446,280.566,280.6752,1700.0
2024-08-09 10:45:00,282.75,282.76,282.75,282.75,100.0,280.4867,280.4966,280.4867,280.4867,100.0
2024-08-09 10:50:00,282.71,282.71,282.7,282.71,300.0,280.447,280.447,280.4371,280.447,300.0
2024-08-09 10:55:00,282.69,282.7,282.69,282.69,315.0,280.4272,280.4371,280.4272,280.4272,315.0
2024-08-09 11:00:00,282.54,282.72,282.54,282.58,551.0,280.2784,280.4569,280.2784,280.318,551.0
2024-08-09 11:05:00,282.97,283.19,282.97,283.08,636.0,280.7049,280.9232,280.7049,280.814,636.0
2024-08-09 11:10:00,283.23,283.23,283.22,283.23,100.0,280.9628,280.9628,280.9529,280.9628,100.0
2024-08-09 11:15:00,283.12,283.12,283.12,283.12,100.0,280.8537,280.8537,280.8537,280.8537,100.0
2024-08-09 11:20:00,283.18,283.18,282.91,282.91,200.0,280.9132,280.9132,280.6454,280.6454,200.0
2024-08-09 11:25:00,283.0,283.49,282.62,282.62,64381.0,280.7347,281.2208,280.3577,280.3577,64381.0
2024-08-09 11:30:00,282.87,282.88,282.77,282.79,1666.0,280.6057,280.6156,280.5065,280.5264,1666.0
2024-08-09 11:35:00,282.8,282.84,282.42,282.45,4564.0,280.5363,280.576,280.1593,280.1891,4564.0
2024-08-09 11:40:00,282.42,282.63,282.42,282.63,2378.0,280.1593,280.3676,280.1593,280.3676,2378.0
2024-08-09 11:45:00,282.44,282.82,282.4,282.82,8739.0,280.1792,280.5561,280.1395,280.5561,8739.0
2024-08-09 11:50:00,282.82,283.0,282.82,282.83,7147.0,280.5561,280.7347,280.5561,280.566,7147.0
2024-08-09 11:55:00,282.92,282.92,282.49,282.61,1800.0,280.6553,280.6553,280.2288,280.3478,1800.0
2024-08-09 12:00:00,282.58,282.59,282.57,282.57,540.0,280.318,280.328,280.3081,280.3081,540.0
2024-08-09 12:05:00,282.38,282.38,282.14,282.14,1521.0,280.1196,280.1196,279.8816,279.8816,1521.0
2024-08-09 12:10:00,282.14,282.14,281.84,281.84,501.0,279.8816,279.8816,279.584,279.584,501.0
2024-08-09 12:15:00,281.93,282.11,281.72,281.86,2811.0,279.6732,279.8518,279.4649,279.6038,2811.0
2024-08-09 12:20:00,281.86,281.86,281.66,281.82,874.0,279.6038,279.6038,279.4054,279.5641,874.0
2024-08-09 12:25:00,281.82,281.82,281.82,281.82,0.0,279.5641,279.5641,279.5641,279.5641,0.0
2024-08-09 12:30:00,281.93,281.93,281.8,281.81,474.0,279.6732,279.6732,279.5443,279.5542,474.0
2024-08-09 12:35:00,281.69,281.84,281.69,281.84,830.0,279.4352,279.584,279.4352,279.584,830.0
2024-08-09 12:40:00,281.78,281.96,281.74,281.77,4627.0,279.5244,279.703,279.4848,279.5145,4627.0
2024-08-09 12:45:00,281.81,281.81,281.39,281.58,3026.0,279.5542,279.5542,279.1376,279.326,3026.0
2024-08-09 12:50:00,281.52,281.53,281.52,281.53,280.0,279.2665,279.2764,279.2665,279.2764,280.0
2024-08-09 12:55:00,281.53,281.62,281.53,281.59,1783.0,279.2764,279.3657,279.2764,279.336,1783.0
2024-08-09 13:00:00,281.55,281.56,281.46,281.56,2017.0,279.2963,279.3062,279.207,279.3062,2017.0
2024-08-09 13:05:00,281.43,281.52,281.25,281.28,3151.0,279.1772,279.2665,278.9987,279.0284,3151.0
2024-08-09 13:10:00,281.35,281.35,281.06,281.23,3879.0,279.0979,279.0979,278.8102,278.9788,3879.0
2024-08-09 13:15:00,281.23,281.82,281.07,281.82,26077.0,278.9788,279.5641,278.8201,279.5641,26077.0
2024-08-09 13:20:00,282.04,282.06,281.65,281.92,1290.0,279.7824,279.8022,279.3955,279.6633,1290.0
2024-08-09 13:25:00,282.1,282.12,281.92,282.05,2176.0,279.8419,279.8617,279.6633,279.7923,2176.0
2024-08-09 13:30:00,282.21,282.27,281.9,281.98,32923.0,279.951,280.0105,279.6435,279.7228,32923.0
2024-08-09 13:35:00,282.05,282.1,281.9,282.0,15690.0,279.7923,279.8419,279.6435,279.7427,15690.0
2024-08-09 13:40:00,281.99,282.01,281.76,281.9,1745.0,279.7328,279.7526,279.5046,279.6435,1745.0
2024-08-09 13:45:00,281.97,282.05,281.93,282.01,4299.0,279.7129,279.7923,279.6732,279.7526,4299.0
2024-08-09 13:50:00,282.03,282.09,281.62,281.74,5157.0,279.7724,279.832,279.3657,279.4848,5157.0
2024-08-09 13:55:00,281.77,281.81,281.41,281.49,2159.0,279.5145,279.5542,279.1574,279.2368,2159.0
2024-08-09 14:00:00,281.58,281.93,281.58,281.93,1258.0,279.326,279.6732,279.326,279.6732,1258.0
2024-08-09 14:05:00,281.9,281.91,281.55,281.66,1600.0,279.6435,279.6534,279.2963,279.4054,1600.0
2024-08-09 14:10:00,281.59,281.73,281.58,281.73,500.0,279.336,279.4748,279.326,279.4748,500.0
2024-08-09 14:15:00,281.84,281.84,281.82,281.84,532.0,279.584,279.584,279.5641,279.584,532.0
2024-08-09 14:20:00,281.68,281.87,281.38,281.5,3524.0,279.4252,279.6137,279.1276,279.2467,3524.0
2024-08-09 14:25:00,281.54,281.82,281.53,281.74,832.0,279.2864,279.5641,279.2764,279.4848,832.0
2024-08-09 14:30:00,281.77,281.8,281.64,281.66,655.0,279.5145,279.5443,279.3856,279.4054,655.0
2024-08-09 14:35:00,281.72,282.12,281.71,282.12,586.0,279.4649,279.8617,279.455,279.8617,586.0
2024-08-09 14:40:00,281.96,282.28,281.96,282.0,802.0,279.703,280.0204,279.703,279.7427,802.0
2024-08-09 14:45:00,281.95,281.96,281.53,281.53,4532.0,279.6931,279.703,279.2764,279.2764,4532.0
2024-08-09 14:50:00,281.53,281.57,281.52,281.57,576.0,279.2764,279.3161,279.2665,279.3161,576.0
2024-08-09 14:55:00,281.67,281.97,281.36,281.91,2563.0,279.4153,279.7129,279.1078,279.6534,2563.0
2024-08-09 15:00:00,281.91,281.99,281.88,281.99,900.0,279.6534,279.7328,279.6236,279.7328,900.0
2024-08-09 15:05:00,281.97,282.0,281.94,282.0,543.0,279.7129,279.7427,279.6832,279.7427,543.0
2024-08-09 15:10:00,282.21,282.34,282.1,282.34,1238.0,279.951,280.08,279.8419,280.08,1238.0
2024-08-09 15:15:00,282.46,282.93,282.46,282.86,1107.0,280.199,280.6652,280.199,280.5958,1107.0
2024-08-09 15:20:00,282.71,282.71,282.13,282.13,3805.0,280.447,280.447,279.8716,279.8716,3805.0
2024-08-09 15:25:00,282.31,282.48,282.3,282.31,1318.0,280.0502,280.2188,280.0403,280.0502,1318.0
2024-08-09 15:30:00,282.39,282.49,282.31,282.46,14699.0,280.1296,280.2288,280.0502,280.199,14699.0
2024-08-09 15:35:00,282.5,282.56,282.18,282.18,6750.0,280.2387,280.2982,279.9212,279.9212,6750.0
2024-08-09 15:40:00,282.22,282.32,281.99,281.99,3976.0,279.9609,280.0601,279.7328,279.7328,3976.0
2024-08-09 15:45:00,281.95,282.05,281.72,281.77,4277.0,279.6931,279.7923,279.4649,279.5145,4277.0
2024-08-09 15:50:00,281.87,281.99,281.28,281.3,16213.0,279.6137,279.7328,279.0284,279.0483,16213.0
2024-08-09 15:55:00,281.28,282.8,281.07,282.76,67279.0,279.0284,280.5363,278.8201,280.4966,67279.0
2024-08-12 09:30:00,283.0,283.85,281.61,283.85,5186.0,280.7347,281.5779,279.3558,281.5779,5186.0
2024-08-12 09:35:00,283.19,284.12,282.08,282.08,6567.0,280.9232,281.8457,279.822,279.822,6567.0
2024-08-12 09:40:00,282.08,282.08,282.08,282.08,0.0,279.822,279.822,279.822,279.822,0.0
2024-08-12 09:45:00,280.79,280.96,280.79,280.96,200.0,278.5424,278.711,278.5424,278.711,200.0
2024-08-12 09:50:00,281.23,281.23,280.67,280.74,500.0,278.9788,278.9788,278.4233,278.4928,500.0
2024-08-12 09:55:00,280.86,281.42,280.86,281.41,1757.0,278.6118,279.1673,278.6118,279.1574,1757.0
2024-08-12 10:00:00,281.48,281.98,281.02,281.71,1911.0,279.2268,279.7228,278.7705,279.455,1911.0
2024-08-12 10:05:00,281.89,282.3,281.89,282.07,5455.0,279.6336,280.0403,279.6336,279.8121,5455.0
2024-08-12 10:10:00,281.87,281.87,281.64,281.77,702.0,279.6137,279.6137,279.3856,279.5145,702.0
2024-08-12 10:15:00,281.8,282.0,281.74,281.8,3089.0,279.5443,279.7427,279.4848,279.5443,3089.0
2024-08-12 10:20:00,281.8,282.09,281.77,281.84,3554.0,279.5443,279.832,279.5145,279.584,3554.0
2024-08-12 10:25:00,281.69,282.1,281.69,282.04,14323.0,279.4352,279.8419,279.4352,279.7824,14323.0
2024-08-12 10:30:00,282.04,282.05,282.04,282.05,556.0,279.7824,279.7923,279.7824,279.7923,556.0
2024-08-12 10:35:00,281.87,282.08,281.74,282.07,1607.0,279.6137,279.822,279.4848,279.8121,1607.0
2024-08-12 10:40:00,282.0,282.14,281.94,281.94,1318.0,279.7427,279.8816,279.6832,279.6832,1318.0
2024-08-12 10:45:00,281.88,282.13,281.88,282.13,5942.0,279.6236,279.8716,279.6236,279.8716,5942.0
2024-08-12 10:50:00,282.13,282.41,282.03,282.03,9611.0,279.8716,280.1494,279.7724,279.7724,9611.0
2024-08-12 10:55:00,282.22,282.66,282.01,282.55,4990.0,279.9609,280.3974,279.7526,280.2883,4990.0
2024-08-12 11:00:00,282.62,282.62,282.5,282.5,900.0,280.3577,280.3577,280.2387,280.2387,900.0
2024-08-12 11:05:00,282.49,282.5,282.28,282.28,761.0,280.2288,280.2387,280.0204,280.0204,761.0
2024-08-12 11:10:00,282.35,282.5,282.21,282.33,3086.0,280.0899,280.2387,279.951,280.07,3086.0
2024-08-12 11:15:00,282.25,282.25,281.97,281.97,612.0,279.9907,279.9907,279.7129,279.7129,612.0
2024-08-12 11:20:00,282.11,282.12,281.83,281.96,3060.0,279.8518,279.8617,279.574,279.703,3060.0
2024-08-12 11:25:00,281.96,282.23,281.79,282.23,3721.0,279.703,279.9708,279.5344,279.9708,3721.0
2024-08-12 11:30:00,282.25,282.45,281.89,282.22,3837.0,279.9907,280.1891,279.6336,279.9609,3837.0
2024-08-12 11:35:00,282.19,282.3,282.18,282.18,1525.0,279.9312,280.0403,279.9212,279.9212,1525.0
2024-08-12 11:40:00,282.24,282.24,281.98,281.99,2006.0,279.9808,279.9808,279.7228,279.7328,2006.0
2024-08-12 11:45:00,282.17,282.29,282.1,282.29,2053.0,279.9113,280.0304,279.8419,280.0304,2053.0
2024-08-12 11:50:00,282.21,282.42,282.21,282.42,600.0,279.951,280.1593,279.951,280.1593,600.0
2024-08-12 11:55:00,282.42,282.42,282.42,282.42,0.0,280.1593,280.1593,280.1593,280.1593,0.0
2024-08-12 12:00:00,282.62,282.69,282.61,282.69,1222.0,280.3577,280.4272,280.3478,280.4272,1222.0
2024-08-12 12:05:00,282.7,282.7,282.48,282.5,1802.0,280.4371,280.4371,280.2188,280.2387,1802.0
2024-08-12 12:10:00,282.48,282.65,282.41,282.41,512.0,280.2188,280.3875,280.1494,280.1494,512.0
2024-08-12 12:15:00,282.59,283.02,282.55,282.92,2102.0,280.328,280.7545,280.2883,280.6553,2102.0
2024-08-12 12:20:00,282.92,283.04,282.79,283.04,498.0,280.6553,280.7744,280.5264,280.7744,498.0
2024-08-12 12:25:00,283.01,283.01,282.79,282.8,4162.0,280.7446,280.7446,280.5264,280.5363,4162.0
2024-08-12 12:30:00,282.8,282.99,282.66,282.66,4628.0,280.5363,280.7248,280.3974,280.3974,4628.0
2024-08-12 12:35:00,282.45,282.55,282.39,282.52,500.0,280.1891,280.2883,280.1296,280.2585,500.0
2024-08-12 12:40:00,282.79,282.84,282.77,282.81,608.0,280.5264,280.576,280.5065,280.5462,608.0
2024-08-12 12:45:00,283.12,283.12,282.5,282.61,19199.0,280.8537,280.8537,280.2387,280.3478,19199.0
2024-08-12 12:50:00,282.82,282.82,282.82,282.82,253.0,280.5561,280.5561,280.5561,280.5561,253.0
2024-08-12 12:55:00,282.53,282.73,282.48,282.69,1300.0,280.2684,280.4668,280.2188,280.4272,1300.0
2024-08-12 13:00:00,282.65,282.65,282.42,282.52,4990.0,280.3875,280.3875,280.1593,280.2585,4990.0
2024-08-12 13:05:00,282.65,282.77,282.49,282.66,1119.0,280.3875,280.5065,280.2288,280.3974,1119.0
2024-08-12 13:10:00,282.77,282.78,282.7,282.7,276.0,280.5065,280.5164,280.4371,280.4371,276.0
2024-08-12 13:15:00,282.9,282.9,282.83,282.84,216.0,280.6355,280.6355,280.566,280.576,216.0
2024-08-12 13:20:00,283.04,283.21,283.0,283.0,1151.0,280.7744,280.943,280.7347,280.7347,1151.0
2024-08-12 13:25:00,283.0,283.08,282.8,283.08,1466.0,280.7347,280.814,280.5363,280.814,1466.0
2024-08-12 13:30:00,282.96,283.21,282.96,283.21,300.0,280.695,280.943,280.695,280.943,300.0
2024-08-12 13:35:00,283.28,283.45,283.17,283.45,11861.0,281.0124,281.1811,280.9033,281.1811,11861.0
2024-08-12 13:40:00,283.3,283.31,283.21,283.21,7814.0,281.0323,281.0422,280.943,280.943,7814.0
2024-08-12 13:45:00,283.13,283.13,282.61,282.61,4075.0,280.8636,280.8636,280.3478,280.3478,4075.0
2024-08-12 13:50:00,282.51,282.69,282.44,282.69,1000.0,280.2486,280.4272,280.1792,280.4272,1000.0
2024-08-12 13:55:00,282.51,282.67,282.43,282.6,2511.0,280.2486,280.4073,280.1692,280.3379,2511.0
2024-08-12 14:00:00,282.59,282.84,282.55,282.84,1298.0,280.328,280.576,280.2883,280.576,1298.0
2024-08-12 14:05:00,282.75,282.84,282.68,282.82,1300.0,280.4867,280.576,280.4172,280.5561,1300.0
2024-08-12 14:10:00,282.84,283.02,282.81,283.02,3428.0,280.576,280.7545,280.5462,280.7545,3428.0
2024-08-12 14:15:00,282.94,283.08,282.83,282.96,1212.0,280.6752,280.814,280.566,280.695,1212.0
2024-08-12 14:20:00,283.08,283.09,282.81,282.81,8124.0,280.814,280.824,280.5462,280.5462,8124.0
2024-08-12 14:25:00,282.63,283.05,282.63,282.77,3769.0,280.3676,280.7843,280.3676,280.5065,3769.0
2024-08-12 14:30:00,283.0,283.0,282.95,282.95,300.0,280.7347,280.7347,280.6851,280.6851,300.0
2024-08-12 14:35:00,282.94,283.08,282.88,283.03,4139.0,280.6752,280.814,280.6156,280.7644,4139.0
2024-08-12 14:40:00,282.91,283.01,282.91,283.01,1312.0,280.6454,280.7446,280.6454,280.7446,1312.0
2024-08-12 14:45:00,283.0,283.06,282.89,283.05,2174.0,280.7347,280.7942,280.6256,280.7843,2174.0
2024-08-12 14:50:00,283.05,283.34,283.05,283.34,5588.0,280.7843,281.072,280.7843,281.072,5588.0
2024-08-12 14:55:00,283.41,283.41,283.11,283.11,2008.0,281.1414,281.1414,280.8438,280.8438,2008.0
2024-08-12 15:00:00,283.11,283.12,282.94,283.09,2836.0,280.8438,280.8537,280.6752,280.824,2836.0
2024-08-12 15:05:00,283.09,283.09,282.94,282.99,590.0,280.824,280.824,280.6752,280.7248,590.0
2024-08-12 15:10:00,282.99,283.08,282.86,282.86,1411.0,280.7248,280.814,280.5958,280.5958,1411.0
2024-08-12 15:15:00,282.84,282.89,282.69,282.75,2000.0,280.576,280.6256,280.4272,280.4867,2000.0
2024-08-12 15:20:00,282.76,282.77,282.56,282.77,2230.0,280.4966,280.5065,280.2982,280.5065,2230.0
2024-08-12 15:25:00,282.8,282.81,282.66,282.67,1941.0,280.5363,280.5462,280.3974,280.4073,1941.0
2024-08-12 15:30:00,282.7,282.7,282.24,282.24,3125.0,280.4371,280.4371,279.9808,279.9808,3125.0
2024-08-12 15:35:00,282.28,282.34,282.16,282.26,3049.0,280.0204,280.08,279.9014,280.0006,3049.0
2024-08-12 15:40:00,282.21,282.28,281.85,281.85,6052.0,279.951,280.0204,279.5939,279.5939,6052.0
2024-08-12 15:45:00,281.84,281.86,281.37,281.37,3880.0,279.584,279.6038,279.1177,279.1177,3880.0
2024-08-12 15:50:00,281.38,281.68,281.29,281.44,8582.0,279.1276,279.4252,279.0384,279.1872,8582.0
2024-08-12 15:55:00,281.38,281.79,281.01,281.79,43076.0,279.1276,279.5344,278.7606,279.5344,43076.0
2024-08-13 09:30:00,282.9,282.9,281.32,281.32,6953.0,280.6355,280.6355,279.0681,279.0681,6953.0
2024-08-13 09:35:00,281.83,282.55,281.83,282.19,500.0,279.574,280.2883,279.574,279.9312,500.0
2024-08-13 09:40:00,282.48,282.94,282.3,282.94,2654.0,280.2188,280.6752,280.0403,280.6752,2654.0
2024-08-13 09:45:00,282.58,282.58,281.83,282.36,1476.0,280.318,280.318,279.574,280.0998,1476.0
2024-08-13 09:50:00,281.82,282.05,280.8,280.83,1616.0,279.5641,279.7923,278.5523,278.582,1616.0
2024-08-13 09:55:00,280.78,280.93,280.59,280.93,1742.0,278.5324,278.6812,278.344,278.6812,1742.0
2024-08-13 10:00:00,281.53,281.94,281.22,281.61,2872.0,279.2764,279.6832,278.9689,279.3558,2872.0
2024-08-13 10:05:00,281.93,281.93,281.26,281.7,2916.0,279.6732,279.6732,279.0086,279.4451,2916.0
2024-08-13 10:10:00,281.5,281.92,281.24,281.92,825.0,279.2467,279.6633,278.9888,279.6633,825.0
2024-08-13 10:15:00,282.19,282.19,281.3,281.67,6404.0,279.9312,279.9312,279.0483,279.4153,6404.0
2024-08-13 10:20:00,281.3,281.45,281.3,281.44,600.0,279.0483,279.1971,279.0483,279.1872,600.0
2024-08-13 10:25:00,281.56,281.56,281.55,281.56,653.0,279.3062,279.3062,279.2963,279.3062,653.0
2024-08-13 10:30:00,281.6,282.11,281.59,281.93,947.0,279.3459,279.8518,279.336,279.6732,947.0
2024-08-13 10:35:00,282.15,282.2,281.91,282.2,809.0,279.8915,279.9411,279.6534,279.9411,809.0
2024-08-13 10:40:00,282.3,282.3,282.29,282.3,100.0,280.0403,280.0403,280.0304,280.0403,100.0
2024-08-13 10:45:00,282.52,282.53,282.18,282.4,1147.0,280.2585,280.2684,279.9212,280.1395,1147.0
2024-08-13 10:50:00,282.44,282.68,282.35,282.35,1067.0,280.1792,280.4172,280.0899,280.0899,1067.0
2024-08-13 10:55:00,282.26,282.26,281.78,281.81,5630.0,280.0006,280.0006,279.5244,279.5542,5630.0
2024-08-13 11:00:00,281.91,282.76,281.91,282.76,907.0,279.6534,280.4966,279.6534,280.4966,907.0
2024-08-13 11:05:00,282.76,282.89,282.32,282.89,750.0,280.4966,280.6256,280.0601,280.6256,750.0
2024-08-13 11:10:00,282.69,283.13,282.56,283.13,1121.0,280.4272,280.8636,280.2982,280.8636,1121.0
2024-08-13 11:15:00,283.09,283.12,282.9,283.02,1466.0,280.824,280.8537,280.6355,280.7545,1466.0
2024-08-13 11:20:00,282.85,283.03,282.85,282.91,900.0,280.5859,280.7644,280.5859,280.6454,900.0
2024-08-13 11:25:00,283.03,283.14,282.56,282.56,1500.0,280.7644,280.8736,280.2982,280.2982,1500.0
2024-08-13 11:30:00,282.54,282.63,282.51,282.56,868.0,280.2784,280.3676,280.2486,280.2982,868.0
2024-08-13 11:35:00,282.72,282.75,282.37,282.5,913.0,280.4569,280.4867,280.1097,280.2387,913.0
2024-08-13 11:40:00,282.24,282.35,282.21,282.35,413.0,279.9808,280.0899,279.951,280.0899,413.0
2024-08-13 11:45:00,282.51,282.51,282.2,282.47,1881.0,280.2486,280.2486,279.9411,280.2089,1881.0
2024-08-13 11:50:00,282.38,282.46,282.08,282.09,1123.0,280.1196,280.199,279.822,279.832,1123.0
2024-08-13 11:55:00,281.98,281.98,281.88,281.89,500.0,279.7228,279.7228,279.6236,279.6336,500.0
2024-08-13 12:00:00,281.94,281.94,281.91,281.91,1038.0,279.6832,279.6832,279.6534,279.6534,1038.0
2024-08-13 12:05:00,281.89,281.9,281.82,281.89,589.0,279.6336,279.6435,279.5641,279.6336,589.0
2024-08-13 12:10:00,281.77,281.77,281.33,281.77,1216.0,279.5145,279.5145,279.078,279.5145,1216.0
2024-08-13 12:15:00,281.88,281.88,281.88,281.88,100.0,279.6236,279.6236,279.6236,279.6236,100.0
2024-08-13 12:20:00,282.02,282.02,281.65,281.65,733.0,279.7625,279.7625,279.3955,279.3955,733.0
2024-08-13 12:25:00,281.52,281.52,281.44,281.44,200.0,279.2665,279.2665,279.1872,279.1872,200.0
2024-08-13 12:30:00,281.51,281.66,281.45,281.5,872.0,279.2566,279.4054,279.1971,279.2467,872.0
2024-08-13 12:35:00,281.53,281.67,281.52,281.66,500.0,279.2764,279.4153,279.2665,279.4054,500.0
2024-08-13 12:40:00,281.66,281.82,281.65,281.67,300.0,279.4054,279.5641,279.3955,279.4153,300.0
2024-08-13 12:45:00,281.67,281.75,281.62,281.62,875.0,279.4153,279.4947,279.3657,279.3657,875.0
2024-08-13 12:50:00,281.63,281.87,281.63,281.7,3788.0,279.3756,279.6137,279.3756,279.4451,3788.0
2024-08-13 12:55:00,281.75,281.79,281.54,281.54,1104.0,279.4947,279.5344,279.2864,279.2864,1104.0
2024-08-13 13:00:00,281.46,281.46,281.27,281.27,613.0,279.207,279.207,279.0185,279.0185,613.0
2024-08-13 13:05:00,281.07,281.08,280.92,280.92,1207.0,278.8201,278.83,278.6713,278.6713,1207.0
2024-08-13 13:10:00,281.03,281.03,281.03,281.03,100.0,278.7804,278.7804,278.7804,278.7804,100.0
2024-08-13 13:15:00,281.07,281.07,280.97,280.97,410.0,278.8201,278.8201,278.7209,278.7209,410.0
2024-08-13 13:20:00,281.06,281.15,281.06,281.15,200.0,278.8102,278.8995,278.8102,278.8995,200.0
2024-08-13 13:25:00,281.1,281.24,281.0,281.0,600.0,278.8499,278.9888,278.7507,278.7507,600.0
2024-08-13 13:30:00,281.18,281.18,280.79,280.79,500.0,278.9292,278.9292,278.5424,278.5424,500.0
2024-08-13 13:35:00,280.86,281.02,280.85,281.02,365.0,278.6118,278.7705,278.6019,278.7705,365.0
2024-08-13 13:40:00,281.04,281.04,281.03,281.04,118.0,278.7904,278.7904,278.7804,278.7904,118.0
2024-08-13 13:45:00,280.92,281.02,280.72,280.72,1821.0,278.6713,278.7705,278.4729,278.4729,1821.0
2024-08-13 13:50:00,280.84,281.04,280.84,281.0,770.0,278.592,278.7904,278.592,278.7507,770.0
2024-08-13 13:55:00,281.14,281.19,281.14,281.18,1556.0,278.8896,278.9392,278.8896,278.9292,1556.0
2024-08-13 14:00:00,281.29,281.44,281.21,281.44,558.0,279.0384,279.1872,278.959,279.1872,558.0
2024-08-13 14:05:00,281.31,281.34,281.06,281.11,1712.0,279.0582,279.088,278.8102,278.8598,1712.0
2024-08-13 14:10:00,281.19,281.31,281.18,281.31,200.0,278.9392,279.0582,278.9292,279.0582,200.0
2024-08-13 14:15:00,281.31,281.39,281.12,281.12,1642.0,279.0582,279.1376,278.8697,278.8697,1642.0
2024-08-13 14:20:00,281.3,281.44,281.3,281.44,647.0,279.0483,279.1872,279.0483,279.1872,647.0
2024-08-13 14:25:00,281.21,281.45,281.21,281.25,1734.0,278.959,279.1971,278.959,278.9987,1734.0
2024-08-13 14:30:00,281.33,281.33,281.29,281.3,1256.0,279.078,279.078,279.0384,279.0483,1256.0
2024-08-13 14:35:00,281.44,281.52,281.34,281.48,1270.0,279.1872,279.2665,279.088,279.2268,1270.0
2024-08-13 14:40:00,281.44,281.55,281.4,281.42,5993.0,279.1872,279.2963,279.1475,279.1673,5993.0
2024-08-13 14:45:00,281.32,281.41,281.32,281.36,700.0,279.0681,279.1574,279.0681,279.1078,700.0
2024-08-13 14:50:00,281.43,281.43,281.21,281.24,1604.0,279.1772,279.1772,278.959,278.9888,1604.0
2024-08-13 14:55:00,281.24,281.28,281.21,281.28,701.0,278.9888,279.0284,278.959,279.0284,701.0
2024-08-13 15:00:00,281.25,281.66,281.24,281.57,2718.0,278.9987,279.4054,278.9888,279.3161,2718.0
2024-08-13 15:05:00,281.8,281.8,281.8,281.8,100.0,279.5443,279.5443,279.5443,279.5443,100.0
2024-08-13 15:10:00,281.75,281.83,281.62,281.67,1429.0,279.4947,279.574,279.3657,279.4153,1429.0
2024-08-13 15:15:00,281.76,281.83,281.67,281.76,1707.0,279.5046,279.574,279.4153,279.5046,1707.0
2024-08-13 15:20:00,281.68,281.73,281.53,281.66,3047.0,279.4252,279.4748,279.2764,279.4054,3047.0
2024-08-13 15:25:00,281.72,281.86,281.67,281.86,1500.0,279.4649,279.6038,279.4153,279.6038,1500.0
2024-08-13 15:30:00,281.87,281.91,281.74,281.74,2678.0,279.6137,279.6534,279.4848,279.4848,2678.0
2024-08-13 15:35:00,281.84,281.84,281.54,281.63,7337.0,279.584,279.584,279.2864,279.3756,7337.0
2024-08-13 15:40:00,281.63,281.75,281.52,281.52,8275.0,279.3756,279.4947,279.2665,279.2665,8275.0
2024-08-13 15:45:00,281.46,281.56,281.35,281.47,11619.0,279.207,279.3062,279.0979,279.2169,11619.0
2024-08-13 15:50:00,281.64,281.73,280.84,281.07,11263.0,279.3856,279.4748,278.592,278.8201,11263.0
2024-08-13 15:55:00,280.86,281.46,280.86,281.18,27509.0,278.6118,279.207,278.6118,278.9292,27509.0
2024-08-14 09:30:00,281.92,282.31,281.76,281.76,6106.0,279.6633,280.0502,279.5046,279.5046,6106.0
2024-08-14 09:35:00,282.28,282.28,282.24,282.24,200.0,280.0204,280.0204,279.9808,279.9808,200.0
2024-08-14 09:40:00,282.31,282.31,282.3,282.31,100.0,280.0502,280.0502,280.0403,280.0502,100.0
2024-08-14 09:45:00,283.09,283.09,282.52,282.88,594.0,280.824,280.824,280.2585,280.6156,594.0
2024-08-14 09:50:00,283.1,283.7,283.1,283.7,1602.0,280.8339,281.4291,280.8339,281.4291,1602.0
2024-08-14 09:55:00,283.72,283.91,283.4,283.85,1230.0,281.4489,281.6374,281.1315,281.5779,1230.0
2024-08-14 10:00:00,283.61,283.93,283.5,283.61,4816.0,281.3398,281.6572,281.2307,281.3398,4816.0
2024-08-14 10:05:00,283.82,284.17,283.6,284.17,11922.0,281.5481,281.8953,281.3299,281.8953,11922.0
2024-08-14 10:10:00,284.37,285.2,284.37,284.84,5124.0,282.0937,282.9171,282.0937,282.5599,5124.0
2024-08-14 10:15:00,285.14,285.14,284.41,284.62,1110.0,282.8575,282.8575,282.1334,282.3417,1110.0
2024-08-14 10:20:00,284.7,284.7,284.34,284.35,23341.0,282.4211,282.4211,282.0639,282.0739,23341.0
2024-08-14 10:25:00,284.55,284.55,284.18,284.18,26467.0,282.2723,282.2723,281.9052,281.9052,26467.0
2024-08-14 10:30:00,284.26,284.26,283.98,283.98,654.0,281.9846,281.9846,281.7068,281.7068,654.0
2024-08-14 10:35:00,283.86,284.14,283.74,283.9,10093.0,281.5878,281.8655,281.4688,281.6275,10093.0
2024-08-14 10:40:00,283.9,284.05,283.89,283.98,1240.0,281.6275,281.7763,281.6176,281.7068,1240.0
2024-08-14 10:45:00,284.0,284.86,283.83,284.62,71166.0,281.7267,282.5798,281.558,282.3417,71166.0
2024-08-14 10:50:00,284.63,284.63,283.79,283.79,2277.0,282.3516,282.3516,281.5184,281.5184,2277.0
2024-08-14 10:55:00,284.1,284.23,284.05,284.23,1024.0,281.8259,281.9548,281.7763,281.9548,1024.0
2024-08-14 11:00:00,284.24,284.24,284.23,284.23,541.0,281.9647,281.9647,281.9548,281.9548,541.0
2024-08-14 11:05:00,284.23,284.45,284.14,284.33,2458.0,281.9548,282.1731,281.8655,282.054,2458.0
2024-08-14 11:10:00,284.35,284.35,284.26,284.35,2371.0,282.0739,282.0739,281.9846,282.0739,2371.0
2024-08-14 11:15:00,284.36,284.72,284.35,284.59,3181.0,282.0838,282.4409,282.0739,282.3119,3181.0
2024-08-14 11:20:00,284.46,284.46,284.08,284.16,3943.0,282.183,282.183,281.806,281.8854,3943.0
2024-08-14 11:25:00,284.24,284.25,284.08,284.16,2700.0,281.9647,281.9747,281.806,281.8854,2700.0
2024-08-14 11:30:00,284.2,284.35,284.1,284.22,7093.0,281.9251,282.0739,281.8259,281.9449,7093.0
2024-08-14 11:35:00,284.34,284.34,284.02,284.03,2813.0,282.0639,282.0639,281.7465,281.7564,2813.0
2024-08-14 11:40:00,283.87,283.87,283.87,283.87,100.0,281.5977,281.5977,281.5977,281.5977,100.0
2024-08-14 11:45:00,283.98,283.98,283.86,283.86,519.0,281.7068,281.7068,281.5878,281.5878,519.0
2024-08-14 11:50:00,284.03,284.03,284.03,284.03,126.0,281.7564,281.7564,281.7564,281.7564,126.0
2024-08-14 11:55:00,283.84,283.93,283.84,283.93,375.0,281.568,281.6572,281.568,281.6572,375.0
2024-08-14 12:00:00,283.93,283.93,283.93,283.93,0.0,281.6572,281.6572,281.6572,281.6572,0.0
2024-08-14 12:05:00,283.85,284.05,283.74,284.0,1602.0,281.5779,281.7763,281.4688,281.7267,1602.0
2024-08-14 12:10:00,283.9,284.0,283.89,284.0,400.0,281.6275,281.7267,281.6176,281.7267,400.0
2024-08-14 12:15:00,283.95,283.95,283.72,283.86,800.0,281.6771,281.6771,281.4489,281.5878,800.0
2024-08-14 12:20:00,283.97,283.97,283.59,283.59,662.0,281.6969,281.6969,281.32,281.32,662.0
2024-08-14 12:25:00,283.46,283.46,283.38,283.42,768.0,281.191,281.191,281.1116,281.1513,768.0
2024-08-14 12:30:00,283.78,283.78,283.77,283.78,338.0,281.5084,281.5084,281.4985,281.5084,338.0
2024-08-14 12:35:00,283.68,283.83,283.57,283.83,4071.0,281.4092,281.558,281.3001,281.558,4071.0
2024-08-14 12:40:00,283.64,283.64,283.64,283.64,141.0,281.3696,281.3696,281.3696,281.3696,141.0
2024-08-14 12:45:00,283.6,283.75,283.55,283.75,667.0,281.3299,281.4787,281.2803,281.4787,667.0
2024-08-14 12:50:00,283.78,284.08,283.65,284.06,1614.0,281.5084,281.806,281.3795,281.7862,1614.0
2024-08-14 12:55:00,283.95,283.96,283.95,283.96,200.0,281.6771,281.687,281.6771,281.687,200.0
2024-08-14 13:00:00,283.98,284.03,283.67,283.81,1097.0,281.7068,281.7564,281.3993,281.5382,1097.0
2024-08-14 13:05:00,283.66,283.82,283.66,283.68,643.0,281.3894,281.5481,281.3894,281.4092,643.0
2024-08-14 13:10:00,283.65,283.65,283.18,283.34,2103.0,281.3795,281.3795,280.9132,281.072,2103.0
2024-08-14 13:15:00,283.36,283.6,283.35,283.5,3103.0,281.0918,281.3299,281.0819,281.2307,3103.0
2024-08-14 13:20:00,283.49,283.57,283.49,283.57,300.0,281.2208,281.3001,281.2208,281.3001,300.0
2024-08-14 13:25:00,283.53,283.61,283.44,283.53,2990.0,281.2604,281.3398,281.1712,281.2604,2990.0
2024-08-14 13:30:00,283.46,283.62,283.46,283.56,1721.0,281.191,281.3497,281.191,281.2902,1721.0
2024-08-14 13:35:00,283.66,283.85,283.64,283.84,1000.0,281.3894,281.5779,281.3696,281.568,1000.0
2024-08-14 13:40:00,283.82,284.1,283.82,284.07,2150.0,281.5481,281.8259,281.5481,281.7961,2150.0
2024-08-14 13:45:00,284.09,284.09,283.93,283.93,200.0,281.8159,281.8159,281.6572,281.6572,200.0
2024-08-14 13:50:00,284.07,284.1,283.74,283.74,1314.0,281.7961,281.8259,281.4688,281.4688,1314.0
2024-08-14 13:55:00,283.9,284.03,283.88,283.95,1694.0,281.6275,281.7564,281.6076,281.6771,1694.0
2024-08-14 14:00:00,283.84,283.84,283.61,283.68,7248.0,281.568,281.568,281.3398,281.4092,7248.0
2024-08-14 14:05:00,283.68,283.71,283.42,283.42,2565.0,281.4092,281.439,281.1513,281.1513,2565.0
2024-08-14 14:10:00,283.35,283.54,283.35,283.38,845.0,281.0819,281.2704,281.0819,281.1116,845.0
2024-08-14 14:15:00,283.42,283.44,283.33,283.33,724.0,281.1513,281.1712,281.062,281.062,724.0
2024-08-14 14:20:00,283.4,283.56,283.26,283.26,539.0,281.1315,281.2902,280.9926,280.9926,539.0
2024-08-14 14:25:00,283.25,283.4,282.91,283.23,5451.0,280.9827,281.1315,280.6454,280.9628,5451.0
2024-08-14 14:30:00,283.04,283.47,283.04,283.47,13698.0,280.7744,281.2009,280.7744,281.2009,13698.0
2024-08-14 14:35:00,283.55,283.55,283.33,283.33,908.0,281.2803,281.2803,281.062,281.062,908.0
2024-08-14 14:40:00,283.32,283.52,283.32,283.39,801.0,281.0521,281.2505,281.0521,281.1216,801.0
2024-08-14 14:45:00,283.42,283.52,283.42,283.43,739.0,281.1513,281.2505,281.1513,281.1612,739.0
2024-08-14 14:50:00,283.55,283.76,283.54,283.76,400.0,281.2803,281.4886,281.2704,281.4886,400.0
2024-08-14 14:55:00,283.76,283.77,283.5,283.56,2274.0,281.4886,281.4985,281.2307,281.2902,2274.0
2024-08-14 15:00:00,283.53,283.55,283.41,283.43,1475.0,281.2604,281.2803,281.1414,281.1612,1475.0
2024-08-14 15:05:00,283.56,284.13,283.56,284.03,3665.0,281.2902,281.8556,281.2902,281.7564,3665.0
2024-08-14 15:10:00,283.98,284.06,283.67,283.74,5027.0,281.7068,281.7862,281.3993,281.4688,5027.0
2024-08-14 15:15:00,283.77,283.77,283.49,283.5,2347.0,281.4985,281.4985,281.2208,281.2307,2347.0
2024-08-14 15:20:00,283.51,283.63,283.5,283.56,1886.0,281.2406,281.3596,281.2307,281.2902,1886.0
2024-08-14 15:25:00,283.54,283.54,283.24,283.24,987.0,281.2704,281.2704,280.9728,280.9728,987.0
2024-08-14 15:30:00,283.12,283.35,282.93,283.25,2198.0,280.8537,281.0819,280.6652,280.9827,2198.0
2024-08-14 15:35:00,283.26,283.37,283.17,283.37,2272.0,280.9926,281.1017,280.9033,281.1017,2272.0
2024-08-14 15:40:00,283.35,283.61,283.22,283.61,4120.0,281.0819,281.3398,280.9529,281.3398,4120.0
2024-08-14 15:45:00,283.72,284.11,283.71,284.05,3360.0,281.4489,281.8358,281.439,281.7763,3360.0
2024-08-14 15:50:00,284.17,284.41,283.74,284.21,9931.0,281.8953,282.1334,281.4688,281.935,9931.0
2024-08-14 15:55:00,284.1,284.93,284.1,284.71,30790.0,281.8259,282.6492,281.8259,282.431,30790.0
2024-08-15 09:30:00,284.79,286.46,284.79,286.46,9226.0,282.5103,284.167,282.5103,284.167,9226.0
2024-08-15 09:35:00,285.94,285.94,284.87,284.87,213.0,283.6511,283.6511,282.5897,282.5897,213.0
2024-08-15 09:40:00,283.53,283.53,283.53,283.53,392.0,281.2604,281.2604,281.2604,281.2604,392.0
2024-08-15 09:45:00,284.38,284.39,284.26,284.26,404.0,282.1036,282.1135,281.9846,281.9846,404.0
2024-08-15 09:50:00,284.42,284.47,284.34,284.34,1191.0,282.1433,282.1929,282.0639,282.0639,1191.0
2024-08-15 09:55:00,284.56,284.57,283.78,283.78,1006.0,282.2822,282.2921,281.5084,281.5084,1006.0
2024-08-15 10:00:00,284.01,284.19,283.57,283.96,1057.0,281.7366,281.9151,281.3001,281.687,1057.0
2024-08-15 10:05:00,283.73,284.08,283.37,283.61,2118.0,281.4588,281.806,281.1017,281.3398,2118.0
2024-08-15 10:10:00,283.62,283.96,283.36,283.36,4218.0,281.3497,281.687,281.0918,281.0918,4218.0
2024-08-15 10:15:00,283.81,283.87,283.76,283.79,1200.0,281.5382,281.5977,281.4886,281.5184,1200.0
2024-08-15 10:20:00,283.72,284.02,283.27,283.81,4573.0,281.4489,281.7465,281.0025,281.5382,4573.0
2024-08-15 10:25:00,283.96,284.03,283.71,283.8,600.0,281.687,281.7564,281.439,281.5283,600.0
2024-08-15 10:30:00,284.03,284.04,284.0,284.0,539.0,281.7564,281.7663,281.7267,281.7267,539.0
2024-08-15 10:35:00,284.02,284.24,283.57,283.57,1118.0,281.7465,281.9647,281.3001,281.3001,1118.0
2024-08-15 10:40:00,283.68,283.68,283.5,283.63,464.0,281.4092,281.4092,281.2307,281.3596,464.0
2024-08-15 10:45:00,283.53,283.53,283.53,283.53,100.0,281.2604,281.2604,281.2604,281.2604,100.0
2024-08-15 10:50:00,283.51,284.01,283.51,284.01,647.0,281.2406,281.7366,281.2406,281.7366,647.0
2024-08-15 10:55:00,283.94,284.03,283.74,284.02,619.0,281.6672,281.7564,281.4688,281.7465,619.0
2024-08-15 11:00:00,284.21,284.36,284.21,284.36,200.0,281.935,282.0838,281.935,282.0838,200.0
2024-08-15 11:05:00,284.54,284.73,284.21,284.21,2709.0,282.2623,282.4508,281.935,281.935,2709.0
2024-08-15 11:10:00,284.5,284.63,284.34,284.63,1013.0,282.2227,282.3516,282.0639,282.3516,1013.0
2024-08-15 11:15:00,284.64,284.78,284.32,284.32,2415.0,282.3615,282.5004,282.0441,282.0441,2415.0
2024-08-15 11:20:00,284.26,284.26,284.03,284.03,600.0,281.9846,281.9846,281.7564,281.7564,600.0
2024-08-15 11:25:00,283.93,284.12,283.93,283.95,604.0,281.6572,281.8457,281.6572,281.6771,604.0
2024-08-15 11:30:00,284.01,284.41,283.96,284.41,2258.0,281.7366,282.1334,281.687,282.1334,2258.0
2024-08-15 11:35:00,283.94,283.97,283.79,283.79,1188.0,281.6672,281.6969,281.5184,281.5184,1188.0
2024-08-15 11:40:00,284.03,284.2,283.72,284.2,1123.0,281.7564,281.9251,281.4489,281.9251,1123.0
2024-08-15 11:45:00,284.03,284.23,283.98,284.09,1100.0,281.7564,281.9548,281.7068,281.8159,1100.0
2024-08-15 11:50:00,284.25,284.25,283.93,283.93,445.0,281.9747,281.9747,281.6572,281.6572,445.0
2024-08-15 11:55:00,284.02,284.02,283.82,283.82,500.0,281.7465,281.7465,281.5481,281.5481,500.0
2024-08-15 12:00:00,283.73,283.96,283.73,283.75,2226.0,281.4588,281.687,281.4588,281.4787,2226.0
2024-08-15 12:05:00,283.71,283.81,283.71,283.81,800.0,281.439,281.5382,281.439,281.5382,800.0
2024-08-15 12:10:00,283.82,283.83,283.68,283.68,900.0,281.5481,281.558,281.4092,281.4092,900.0
2024-08-15 12:15:00,283.8,284.08,283.8,284.07,4927.0,281.5283,281.806,281.5283,281.7961,4927.0
2024-08-15 12:20:00,284.07,284.07,284.07,284.07,0.0,281.7961,281.7961,281.7961,281.7961,0.0
2024-08-15 12:25:00,284.11,284.27,284.1,284.27,1234.0,281.8358,281.9945,281.8259,281.9945,1234.0
2024-08-15 12:30:00,284.3,284.38,284.11,284.24,795.0,282.0243,282.1036,281.8358,281.9647,795.0
2024-08-15 12:35:00,284.18,284.22,283.96,283.96,1000.0,281.9052,281.9449,281.687,281.687,1000.0
2024-08-15 12:40:00,284.09,284.11,283.81,283.82,803.0,281.8159,281.8358,281.5382,281.5481,803.0
2024-08-15 12:45:00,284.01,284.03,284.01,284.03,300.0,281.7366,281.7564,281.7366,281.7564,300.0
2024-08-15 12:50:00,284.03,284.05,283.86,284.05,747.0,281.7564,281.7763,281.5878,281.7763,747.0
2024-08-15 12:55:00,283.87,284.04,283.87,284.04,300.0,281.5977,281.7663,281.5977,281.7663,300.0
2024-08-15 13:00:00,284.09,284.09,284.08,284.09,200.0,281.8159,281.8159,281.806,281.8159,200.0
2024-08-15 13:05:00,284.09,284.13,283.94,283.96,1704.0,281.8159,281.8556,281.6672,281.687,1704.0
2024-08-15 13:10:00,284.1,284.13,283.82,284.01,4073.0,281.8259,281.8556,281.5481,281.7366,4073.0
2024-08-15 13:15:00,284.01,284.14,283.94,284.06,1100.0,281.7366,281.8655,281.6672,281.7862,1100.0
2024-08-15 13:20:00,284.0,284.21,284.0,284.12,540.0,281.7267,281.935,281.7267,281.8457,540.0
2024-08-15 13:25:00,284.27,284.38,284.27,284.38,937.0,281.9945,282.1036,281.9945,282.1036,937.0
2024-08-15 13:30:00,284.42,284.46,284.42,284.46,707.0,282.1433,282.183,282.1433,282.183,707.0
2024-08-15 13:35:00,284.52,284.52,284.28,284.28,535.0,282.2425,282.2425,282.0044,282.0044,535.0
2024-08-15 13:40:00,284.43,284.53,284.31,284.38,720.0,282.1532,282.2524,282.0342,282.1036,720.0
2024-08-15 13:45:00,284.36,284.36,283.99,284.02,2509.0,282.0838,282.0838,281.7167,281.7465,2509.0
2024-08-15 13:50:00,283.96,283.96,283.95,283.95,200.0,281.687,281.687,281.6771,281.6771,200.0
2024-08-15 13:55:00,284.01,284.14,284.01,284.14,400.0,281.7366,281.8655,281.7366,281.8655,400.0
2024-08-15 14:00:00,284.11,284.2,284.01,284.2,899.0,281.8358,281.9251,281.7366,281.9251,899.0
2024-08-15 14:05:00,284.29,284.3,284.16,284.27,317.0,282.0143,282.0243,281.8854,281.9945,317.0
2024-08-15 14:10:00,284.11,284.25,284.11,284.24,904.0,281.8358,281.9747,281.8358,281.9647,904.0
2024-08-15 14:15:00,284.24,284.24,284.24,284.24,0.0,281.9647,281.9647,281.9647,281.9647,0.0
2024-08-15 14:20:00,284.17,284.18,284.06,284.06,1121.0,281.8953,281.9052,281.7862,281.7862,1121.0
2024-08-15 14:25:00,284.13,284.35,284.13,284.35,1175.0,281.8556,282.0739,281.8556,282.0739,1175.0
2024-08-15 14:30:00,284.38,284.43,284.28,284.28,2431.0,282.1036,282.1532,282.0044,282.0044,2431.0
2024-08-15 14:35:00,284.37,284.37,284.36,284.37,100.0,282.0937,282.0937,282.0838,282.0937,100.0
2024-08-15 14:40:00,284.34,284.4,284.29,284.38,705.0,282.0639,282.1235,282.0143,282.1036,705.0
2024-08-15 14:45:00,284.32,284.4,284.27,284.38,2646.0,282.0441,282.1235,281.9945,282.1036,2646.0
2024-08-15 14:50:00,284.32,284.49,284.2,284.49,2041.0,282.0441,282.2127,281.9251,282.2127,2041.0
2024-08-15 14:55:00,284.49,284.73,284.45,284.73,1051.0,282.2127,282.4508,282.1731,282.4508,1051.0
2024-08-15 15:00:00,284.54,284.59,284.41,284.58,1948.0,282.2623,282.3119,282.1334,282.302,1948.0
2024-08-15 15:05:00,284.49,284.51,284.42,284.42,800.0,282.2127,282.2326,282.1433,282.1433,800.0
2024-08-15 15:10:00,284.43,284.47,284.22,284.31,1660.0,282.1532,282.1929,281.9449,282.0342,1660.0
2024-08-15 15:15:00,284.31,284.31,284.23,284.23,3198.0,282.0342,282.0342,281.9548,281.9548,3198.0
2024-08-15 15:20:00,284.29,284.56,284.23,284.56,4935.0,282.0143,282.2822,281.9548,282.2822,4935.0
2024-08-15 15:25:00,284.48,284.89,284.48,284.88,2034.0,282.2028,282.6095,282.2028,282.5996,2034.0
2024-08-15 15:30:00,284.88,285.23,284.84,285.22,3602.0,282.5996,282.9468,282.5599,282.9369,3602.0
2024-08-15 15:35:00,285.09,285.12,285.08,285.12,200.0,282.8079,282.8377,282.798,282.8377,200.0
2024-08-15 15:40:00,285.11,285.11,284.72,284.78,4913.0,282.8278,282.8278,282.4409,282.5004,4913.0
2024-08-15 15:45:00,284.67,284.67,284.44,284.56,2408.0,282.3913,282.3913,282.1631,282.2822,2408.0
2024-08-15 15:50:00,284.53,284.56,284.0,284.08,4531.0,282.2524,282.2822,281.7267,281.806,4531.0
2024-08-15 15:55:00,284.06,284.53,283.95,284.39,24698.0,281.7862,282.2524,281.6771,282.1135,24698.0
2024-08-16 09:30:00,285.28,285.78,283.86,284.01,39093.0,282.9964,283.4924,281.5878,281.7366,39093.0
2024-08-16 09:35:00,283.96,284.28,283.96,284.04,400.0,281.687,282.0044,281.687,281.7663,400.0
2024-08-16 09:40:00,284.28,284.49,283.97,284.35,2348.0,282.0044,282.2127,281.6969,282.0739,2348.0
2024-08-16 09:45:00,284.35,285.19,284.34,285.14,6915.0,282.0739,282.9071,282.0639,282.8575,6915.0
2024-08-16 09:50:00,284.81,285.18,284.81,285.16,1008.0,282.5302,282.8972,282.5302,282.8774,1008.0
2024-08-16 09:55:00,285.17,285.43,284.8,284.94,2343.0,282.8873,283.1452,282.5203,282.6591,2343.0
2024-08-16 10:00:00,285.0,285.43,284.98,285.19,11580.0,282.7187,283.1452,282.6988,282.9071,11580.0
2024-08-16 10:05:00,285.03,285.03,284.51,284.51,2630.0,282.7484,282.7484,282.2326,282.2326,2630.0
2024-08-16 10:10:00,283.92,284.45,283.92,284.35,609.0,281.6473,282.1731,281.6473,282.0739,609.0
2024-08-16 10:15:00,284.38,284.8,284.38,284.53,11657.0,282.1036,282.5203,282.1036,282.2524,11657.0
2024-08-16 10:20:00,284.66,284.75,284.6,284.65,2652.0,282.3814,282.4707,282.3219,282.3715,2652.0
2024-08-16 10:25:00,284.65,285.0,284.37,284.79,5122.0,282.3715,282.7187,282.0937,282.5103,5122.0
2024-08-16 10:30:00,284.96,284.97,284.5,284.69,4985.0,282.679,282.6889,282.2227,282.4111,4985.0
2024-08-16 10:35:00,284.72,284.72,284.52,284.61,700.0,282.4409,282.4409,282.2425,282.3318,700.0
2024-08-16 10:40:00,284.6,284.74,284.49,284.74,3086.0,282.3219,282.4607,282.2127,282.4607,3086.0
2024-08-16 10:45:00,284.75,285.0,284.74,284.89,8056.0,282.4707,282.7187,282.4607,282.6095,8056.0
2024-08-16 10:50:00,284.89,285.06,284.77,284.77,3761.0,282.6095,282.7782,282.4905,282.4905,3761.0
2024-08-16 10:55:00,285.0,285.04,284.93,284.95,1515.0,282.7187,282.7583,282.6492,282.6691,1515.0
2024-08-16 11:00:00,284.96,285.07,284.95,284.99,600.0,282.679,282.7881,282.6691,282.7087,600.0
2024-08-16 11:05:00,284.99,285.17,284.98,285.17,7043.0,282.7087,282.8873,282.6988,282.8873,7043.0
2024-08-16 11:10:00,285.17,285.3,285.1,285.3,4267.0,282.8873,283.0163,282.8179,283.0163,4267.0
2024-08-16 11:15:00,285.19,285.24,285.06,285.14,3203.0,282.9071,282.9567,282.7782,282.8575,3203.0
2024-08-16 11:20:00,285.07,285.08,284.95,284.95,2279.0,282.7881,282.798,282.6691,282.6691,2279.0
2024-08-16 11:25:00,284.96,285.02,284.82,284.94,1500.0,282.679,282.7385,282.5401,282.6591,1500.0
2024-08-16 11:30:00,284.94,285.03,284.73,284.74,3449.0,282.6591,282.7484,282.4508,282.4607,3449.0
2024-08-16 11:35:00,284.74,284.88,284.44,284.44,1641.0,282.4607,282.5996,282.1631,282.1631,1641.0
2024-08-16 11:40:00,284.57,284.66,284.56,284.58,1000.0,282.2921,282.3814,282.2822,282.302,1000.0
2024-08-16 11:45:00,284.58,284.66,284.46,284.61,1852.0,282.302,282.3814,282.183,282.3318,1852.0
2024-08-16 11:50:00,284.61,284.79,284.52,284.79,4512.0,282.3318,282.5103,282.2425,282.5103,4512.0
2024-08-16 11:55:00,284.7,284.86,284.62,284.68,1244.0,282.4211,282.5798,282.3417,282.4012,1244.0
2024-08-16 12:00:00,284.72,284.74,284.57,284.71,400.0,282.4409,282.4607,282.2921,282.431,400.0
2024-08-16 12:05:00,284.73,284.86,284.64,284.79,3931.0,282.4508,282.5798,282.3615,282.5103,3931.0
2024-08-16 12:10:00,284.86,285.23,284.79,285.18,5608.0,282.5798,282.9468,282.5103,282.8972,5608.0
2024-08-16 12:15:00,285.25,285.25,284.94,285.01,10749.0,282.9667,282.9667,282.6591,282.7286,10749.0
2024-08-16 12:20:00,285.05,285.1,284.88,284.88,3324.0,282.7683,282.8179,282.5996,282.5996,3324.0
2024-08-16 12:25:00,285.02,285.02,284.79,284.87,1531.0,282.7385,282.7385,282.5103,282.5897,1531.0
2024-08-16 12:30:00,284.91,285.09,284.86,285.09,7723.0,282.6294,282.8079,282.5798,282.8079,7723.0
2024-08-16 12:35:00,285.02,285.12,285.01,285.12,6659.0,282.7385,282.8377,282.7286,282.8377,6659.0
2024-08-16 12:40:00,285.16,285.22,285.0,285.12,2557.0,282.8774,282.9369,282.7187,282.8377,2557.0
2024-08-16 12:45:00,285.15,285.21,285.04,285.13,1057.0,282.8675,282.927,282.7583,282.8476,1057.0
2024-08-16 12:50:00,285.13,285.21,285.04,285.15,2212.0,282.8476,282.927,282.7583,282.8675,2212.0
2024-08-16 12:55:00,285.13,285.35,285.13,285.31,7138.0,282.8476,283.0659,282.8476,283.0262,7138.0
2024-08-16 13:00:00,285.35,285.35,285.07,285.24,2022.0,283.0659,283.0659,282.7881,282.9567,2022.0
2024-08-16 13:05:00,285.17,285.27,285.08,285.08,1050.0,282.8873,282.9865,282.798,282.798,1050.0
2024-08-16 13:10:00,285.16,285.24,285.16,285.17,700.0,282.8774,282.9567,282.8774,282.8873,700.0
2024-08-16 13:15:00,285.24,285.24,285.1,285.11,2675.0,282.9567,282.9567,282.8179,282.8278,2675.0
2024-08-16 13:20:00,285.1,285.1,284.87,284.88,2965.0,282.8179,282.8179,282.5897,282.5996,2965.0
2024-08-16 13:25:00,284.88,285.09,284.63,284.87,2351.0,282.5996,282.8079,282.3516,282.5897,2351.0
2024-08-16 13:30:00,284.86,285.04,284.86,284.94,2066.0,282.5798,282.7583,282.5798,282.6591,2066.0
2024-08-16 13:35:00,284.98,285.0,284.61,284.9,4171.0,282.6988,282.7187,282.3318,282.6195,4171.0
2024-08-16 13:40:00,284.81,284.96,284.64,284.86,800.0,282.5302,282.679,282.3615,282.5798,800.0
2024-08-16 13:45:00,284.83,284.95,284.64,284.87,1761.0,282.55,282.6691,282.3615,282.5897,1761.0
2024-08-16 13:50:00,284.68,284.86,284.55,284.68,1955.0,282.4012,282.5798,282.2723,282.4012,1955.0
2024-08-16 13:55:00,284.59,284.76,284.57,284.74,2012.0,282.3119,282.4806,282.2921,282.4607,2012.0
2024-08-16 14:00:00,284.69,284.71,284.57,284.71,1928.0,282.4111,282.431,282.2921,282.431,1928.0
2024-08-16 14:05:00,284.71,284.8,284.6,284.61,2337.0,282.431,282.5203,282.3219,282.3318,2337.0
2024-08-16 14:10:00,284.64,284.81,284.62,284.68,1200.0,282.3615,282.5302,282.3417,282.4012,1200.0
2024-08-16 14:15:00,284.69,284.81,284.66,284.81,4040.0,282.4111,282.5302,282.3814,282.5302,4040.0
2024-08-16 14:20:00,284.75,284.75,284.55,284.55,1736.0,282.4707,282.4707,282.2723,282.2723,1736.0
2024-08-16 14:25:00,284.65,284.71,284.52,284.71,1329.0,282.3715,282.431,282.2425,282.431,1329.0
2024-08-16 14:30:00,284.64,284.72,284.64,284.65,1156.0,282.3615,282.4409,282.3615,282.3715,1156.0
2024-08-16 14:35:00,284.62,284.7,284.42,284.43,2800.0,282.3417,282.4211,282.1433,282.1532,2800.0
2024-08-16 14:40:00,284.56,284.65,284.45,284.6,1100.0,282.2822,282.3715,282.1731,282.3219,1100.0
2024-08-16 14:45:00,284.72,284.78,284.62,284.78,1500.0,282.4409,282.5004,282.3417,282.5004,1500.0
2024-08-16 14:50:00,284.75,284.87,284.69,284.87,3866.0,282.4707,282.5897,282.4111,282.5897,3866.0
2024-08-16 14:55:00,285.1,285.17,284.99,285.17,1647.0,282.8179,282.8873,282.7087,282.8873,1647.0
2024-08-16 15:00:00,285.09,285.2,285.08,285.18,5584.0,282.8079,282.9171,282.798,282.8972,5584.0
2024-08-16 15:05:00,285.26,285.34,285.08,285.15,1830.0,282.9766,283.0559,282.798,282.8675,1830.0
2024-08-16 15:10:00,285.18,285.25,285.05,285.05,4290.0,282.8972,282.9667,282.7683,282.7683,4290.0
2024-08-16 15:15:00,285.0,285.04,284.84,285.04,1100.0,282.7187,282.7583,282.5599,282.7583,1100.0
2024-08-16 15:20:00,284.83,284.88,284.7,284.8,4310.0,282.55,282.5996,282.4211,282.5203,4310.0
2024-08-16 15:25:00,284.82,284.82,284.63,284.68,2947.0,282.5401,282.5401,282.3516,282.4012,2947.0
2024-08-16 15:30:00,284.63,284.88,284.63,284.82,4502.0,282.3516,282.5996,282.3516,282.5401,4502.0
2024-08-16 15:35:00,284.78,285.1,284.77,285.1,3161.0,282.5004,282.8179,282.4905,282.8179,3161.0
2024-08-16 15:40:00,285.14,285.16,284.94,285.0,5996.0,282.8575,282.8774,282.6591,282.7187,5996.0
2024-08-16 15:45:00,284.94,284.95,284.61,284.73,5327.0,282.6591,282.6691,282.3318,282.4508,5327.0
2024-08-16 15:50:00,284.8,284.8,284.44,284.55,5470.0,282.5203,282.5203,282.1631,282.2723,5470.0
2024-08-16 15:55:00,284.56,285.16,284.5,285.1,47353.0,282.2822,282.8774,282.2227,282.8179,47353.0
2024-08-19 09:30:00,284.5,285.4,284.5,285.07,4667.0,282.2227,283.1155,282.2227,282.7881,4667.0
2024-08-19 09:35:00,285.1,285.66,285.09,285.66,300.0,282.8179,283.3734,282.8079,283.3734,300.0
2024-08-19 09:40:00,285.68,285.68,285.6,285.6,300.0,283.3932,283.3932,283.3139,283.3139,300.0
2024-08-19 09:45:00,285.62,285.76,285.39,285.39,2059.0,283.3337,283.4726,283.1055,283.1055,2059.0
2024-08-19 09:50:00,285.4,285.4,285.39,285.4,200.0,283.1155,283.1155,283.1055,283.1155,200.0
2024-08-19 09:55:00,285.4,286.0,285.32,285.95,4263.0,283.1155,283.7107,283.0361,283.6611,4263.0
2024-08-19 10:00:00,286.59,286.77,286.59,286.77,610.0,284.2959,284.4745,284.2959,284.4745,610.0
2024-08-19 10:05:00,286.6,286.74,286.6,286.73,1302.0,284.3059,284.4447,284.3059,284.4348,1302.0
2024-08-19 10:10:00,286.6,286.88,286.58,286.8,3196.0,284.3059,284.5836,284.286,284.5043,3196.0
2024-08-19 10:15:00,286.86,287.44,286.85,287.44,2997.0,284.5638,285.1391,284.5539,285.1391,2997.0
2024-08-19 10:20:00,287.42,287.44,286.99,287.21,1956.0,285.1193,285.1391,284.6927,284.911,1956.0
2024-08-19 10:25:00,287.57,287.57,287.33,287.34,538.0,285.2681,285.2681,285.03,285.0399,538.0
2024-08-19 10:30:00,287.14,287.43,287.03,287.03,1991.0,284.8415,285.1292,284.7324,284.7324,1991.0
2024-08-19 10:35:00,287.01,287.29,287.01,287.29,504.0,284.7126,284.9903,284.7126,284.9903,504.0
2024-08-19 10:40:00,287.05,287.7,287.04,287.7,1375.0,284.7523,285.3971,284.7423,285.3971,1375.0
2024-08-19 10:45:00,287.59,287.91,287.59,287.91,400.0,285.2879,285.6054,285.2879,285.6054,400.0
2024-08-19 10:50:00,287.46,287.58,287.28,287.28,2415.0,285.159,285.278,284.9804,284.9804,2415.0
2024-08-19 10:55:00,287.29,287.29,287.29,287.29,100.0,284.9903,284.9903,284.9903,284.9903,100.0
2024-08-19 11:00:00,287.31,287.37,287.08,287.08,950.0,285.0102,285.0697,284.782,284.782,950.0
2024-08-19 11:05:00,286.73,286.9,286.54,286.54,2231.0,284.4348,284.6035,284.2463,284.2463,2231.0
2024-08-19 11:10:00,286.72,286.77,286.33,286.77,426.0,284.4249,284.4745,284.038,284.4745,426.0
2024-08-19 11:15:00,286.77,287.1,286.76,287.1,1049.0,284.4745,284.8019,284.4646,284.8019,1049.0
2024-08-19 11:20:00,286.74,287.04,286.27,286.48,2738.0,284.4447,284.7423,283.9785,284.1868,2738.0
2024-08-19 11:25:00,286.44,286.44,286.1,286.1,800.0,284.1471,284.1471,283.8099,283.8099,800.0
2024-08-19 11:30:00,286.01,286.22,286.0,286.0,1742.0,283.7206,283.9289,283.7107,283.7107,1742.0
2024-08-19 11:35:00,285.93,286.17,285.93,286.16,404.0,283.6412,283.8793,283.6412,283.8694,404.0
2024-08-19 11:40:00,286.16,286.16,286.16,286.16,0.0,283.8694,283.8694,283.8694,283.8694,0.0
2024-08-19 11:45:00,286.36,286.58,286.36,286.58,723.0,284.0678,284.286,284.0678,284.286,723.0
2024-08-19 11:50:00,286.63,286.63,286.28,286.28,1764.0,284.3356,284.3356,283.9884,283.9884,1764.0
2024-08-19 11:55:00,286.59,286.59,286.06,286.06,2447.0,284.2959,284.2959,283.7702,283.7702,2447.0
2024-08-19 12:00:00,286.18,286.18,286.0,286.04,1076.0,283.8892,283.8892,283.7107,283.7503,1076.0
2024-08-19 12:05:00,286.0,286.36,286.0,286.21,1866.0,283.7107,284.0678,283.7107,283.919,1866.0
2024-08-19 12:10:00,286.13,286.44,286.12,286.28,1000.0,283.8396,284.1471,283.8297,283.9884,1000.0
2024-08-19 12:15:00,286.28,286.28,285.84,285.84,3200.0,283.9884,283.9884,283.5519,283.5519,3200.0
2024-08-19 12:20:00,285.99,286.22,285.91,286.11,1582.0,283.7007,283.9289,283.6214,283.8198,1582.0
2024-08-19 12:25:00,286.12,286.2,286.02,286.15,1650.0,283.8297,283.9091,283.7305,283.8595,1650.0
2024-08-19 12:30:00,286.03,286.38,286.03,286.09,1001.0,283.7404,284.0876,283.7404,283.7999,1001.0
2024-08-19 12:35:00,286.21,286.51,286.12,286.15,1602.0,283.919,284.2166,283.8297,283.8595,1602.0
2024-08-19 12:40:00,286.08,286.08,285.93,285.93,2034.0,283.79,283.79,283.6412,283.6412,2034.0
2024-08-19 12:45:00,286.29,286.33,286.13,286.27,1480.0,283.9983,284.038,283.8396,283.9785,1480.0
2024-08-19 12:50:00,286.16,286.4,286.09,286.09,1940.0,283.8694,284.1075,283.7999,283.7999,1940.0
2024-08-19 12:55:00,286.15,286.33,286.08,286.08,2309.0,283.8595,284.038,283.79,283.79,2309.0
2024-08-19 13:00:00,286.11,286.14,285.93,286.13,1197.0,283.8198,283.8495,283.6412,283.8396,1197.0
2024-08-19 13:05:00,286.28,286.78,286.22,286.78,1237.0,283.9884,284.4844,283.9289,284.4844,1237.0
2024-08-19 13:10:00,286.55,286.73,286.42,286.42,4258.0,284.2563,284.4348,284.1273,284.1273,4258.0
2024-08-19 13:15:00,286.53,286.56,286.53,286.56,300.0,284.2364,284.2662,284.2364,284.2662,300.0
2024-08-19 13:20:00,286.57,286.59,286.57,286.59,375.0,284.2761,284.2959,284.2761,284.2959,375.0
2024-08-19 13:25:00,286.55,286.58,286.39,286.57,489.0,284.2563,284.286,284.0975,284.2761,489.0
2024-08-19 13:30:00,286.47,286.56,286.25,286.49,1397.0,284.1769,284.2662,283.9587,284.1967,1397.0
2024-08-19 13:35:00,286.51,286.52,286.51,286.51,100.0,284.2166,284.2265,284.2166,284.2166,100.0
2024-08-19 13:40:00,286.42,286.67,286.3,286.41,2984.0,284.1273,284.3753,284.0083,284.1174,2984.0
2024-08-19 13:45:00,286.41,286.41,286.41,286.41,0.0,284.1174,284.1174,284.1174,284.1174,0.0
2024-08-19 13:50:00,286.5,286.55,286.41,286.5,1994.0,284.2067,284.2563,284.1174,284.2067,1994.0
2024-08-19 13:55:00,286.34,286.39,286.25,286.28,912.0,284.0479,284.0975,283.9587,283.9884,912.0
2024-08-19 14:00:00,286.39,286.39,286.36,286.37,300.0,284.0975,284.0975,284.0678,284.0777,300.0
2024-08-19 14:05:00,286.38,286.39,286.08,286.23,3586.0,284.0876,284.0975,283.79,283.9388,3586.0
2024-08-19 14:10:00,286.18,286.28,286.07,286.28,700.0,283.8892,283.9884,283.7801,283.9884,700.0
2024-08-19 14:15:00,286.3,286.5,286.3,286.5,609.0,284.0083,284.2067,284.0083,284.2067,609.0
2024-08-19 14:20:00,286.37,286.5,286.33,286.34,1480.0,284.0777,284.2067,284.038,284.0479,1480.0
2024-08-19 14:25:00,286.5,286.5,286.05,286.05,901.0,284.2067,284.2067,283.7603,283.7603,901.0
2024-08-19 14:30:00,286.13,286.14,286.08,286.08,320.0,283.8396,283.8495,283.79,283.79,320.0
2024-08-19 14:35:00,286.16,286.16,286.11,286.16,625.0,283.8694,283.8694,283.8198,283.8694,625.0
2024-08-19 14:40:00,286.31,286.39,286.31,286.38,600.0,284.0182,284.0975,284.0182,284.0876,600.0
2024-08-19 14:45:00,286.39,286.41,286.21,286.41,700.0,284.0975,284.1174,283.919,284.1174,700.0
2024-08-19 14:50:00,286.37,286.4,286.31,286.31,1197.0,284.0777,284.1075,284.0182,284.0182,1197.0
2024-08-19 14:55:00,286.29,286.37,286.29,286.29,800.0,283.9983,284.0777,283.9983,283.9983,800.0
2024-08-19 15:00:00,286.29,286.34,286.16,286.18,2104.0,283.9983,284.0479,283.8694,283.8892,2104.0
2024-08-19 15:05:00,286.18,286.28,286.17,286.26,2050.0,283.8892,283.9884,283.8793,283.9686,2050.0
2024-08-19 15:10:00,286.26,286.3,286.13,286.21,400.0,283.9686,284.0083,283.8396,283.919,400.0
2024-08-19 15:15:00,286.31,286.38,286.19,286.21,2018.0,284.0182,284.0876,283.8991,283.919,2018.0
2024-08-19 15:20:00,286.3,286.3,286.19,286.21,1400.0,284.0083,284.0083,283.8991,283.919,1400.0
2024-08-19 15:25:00,286.22,286.27,286.11,286.14,2379.0,283.9289,283.9785,283.8198,283.8495,2379.0
2024-08-19 15:30:00,286.14,286.14,286.0,286.12,1434.0,283.8495,283.8495,283.7107,283.8297,1434.0
2024-08-19 15:35:00,286.0,286.02,286.0,286.02,236.0,283.7107,283.7305,283.7107,283.7305,236.0
2024-08-19 15:40:00,286.15,286.55,286.14,286.55,2300.0,283.8595,284.2563,283.8495,284.2563,2300.0
2024-08-19 15:45:00,286.48,286.85,286.48,286.57,3046.0,284.1868,284.5539,284.1868,284.2761,3046.0
2024-08-19 15:50:00,286.73,286.73,286.06,286.31,5233.0,284.4348,284.4348,283.7702,284.0182,5233.0
2024-08-19 15:55:00,286.35,286.53,286.05,286.39,31087.0,284.0579,284.2364,283.7603,284.0975,31087.0
2024-08-20 09:30:00,287.25,287.25,286.6,287.18,6995.0,284.9507,284.9507,284.3059,284.8812,6995.0
2024-08-20 09:35:00,287.2,287.3,287.2,287.26,1100.0,284.9011,285.0003,284.9011,284.9606,1100.0
2024-08-20 09:40:00,286.49,287.45,286.49,287.44,609.0,284.1967,285.1491,284.1967,285.1391,609.0
2024-08-20 09:45:00,287.33,287.33,286.86,287.2,504.0,285.03,285.03,284.5638,284.9011,504.0
2024-08-20 09:50:00,287.51,287.92,287.25,287.25,2391.0,285.2086,285.6153,284.9507,284.9507,2391.0
2024-08-20 09:55:00,287.4,287.76,287.4,287.76,1600.0,285.0995,285.4566,285.0995,285.4566,1600.0
2024-08-20 10:00:00,287.66,288.12,287.52,287.69,3586.0,285.3574,285.8137,285.2185,285.3871,3586.0
2024-08-20 10:05:00,287.69,287.7,287.08,287.08,2262.0,285.3871,285.3971,284.782,284.782,2262.0
2024-08-20 10:10:00,287.1,287.25,286.72,287.25,841.0,284.8019,284.9507,284.4249,284.9507,841.0
2024-08-20 10:15:00,287.53,287.53,286.96,287.25,4210.0,285.2284,285.2284,284.663,284.9507,4210.0
2024-08-20 10:20:00,287.31,287.31,286.63,286.81,1756.0,285.0102,285.0102,284.3356,284.5142,1756.0
2024-08-20 10:25:00,287.19,287.66,286.91,287.63,5736.0,284.8911,285.3574,284.6134,285.3276,5736.0
2024-08-20 10:30:00,287.9,287.9,287.89,287.9,200.0,285.5955,285.5955,285.5855,285.5955,200.0
2024-08-20 10:35:00,287.88,288.16,287.79,288.0,4342.0,285.5756,285.8534,285.4863,285.6947,4342.0
2024-08-20 10:40:00,288.24,288.38,288.03,288.15,2340.0,285.9327,286.0716,285.7244,285.8435,2340.0
2024-08-20 10:45:00,288.16,288.16,287.82,288.13,1900.0,285.8534,285.8534,285.5161,285.8236,1900.0
2024-08-20 10:50:00,287.9,288.17,287.9,288.0,2045.0,285.5955,285.8633,285.5955,285.6947,2045.0
2024-08-20 10:55:00,288.0,288.03,287.86,288.0,2925.0,285.6947,285.7244,285.5558,285.6947,2925.0
2024-08-20 11:00:00,287.89,287.89,287.83,287.84,1500.0,285.5855,285.5855,285.526,285.5359,1500.0
2024-08-20 11:05:00,287.9,288.11,287.89,288.04,4220.0,285.5955,285.8038,285.5855,285.7343,4220.0
2024-08-20 11:10:00,288.12,288.26,288.08,288.17,2992.0,285.8137,285.9526,285.774,285.8633,2992.0
2024-08-20 11:15:00,288.15,288.32,287.92,287.93,3129.0,285.8435,286.0121,285.6153,285.6252,3129.0
2024-08-20 11:20:00,287.97,288.3,287.97,288.18,2790.0,285.6649,285.9922,285.6649,285.8732,2790.0
2024-08-20 11:25:00,288.41,288.41,287.96,288.05,2300.0,286.1014,286.1014,285.655,285.7443,2300.0
2024-08-20 11:30:00,287.89,288.01,287.77,287.77,2030.0,285.5855,285.7046,285.4665,285.4665,2030.0
2024-08-20 11:35:00,287.75,287.82,287.58,287.75,400.0,285.4467,285.5161,285.278,285.4467,400.0
2024-08-20 11:40:00,287.61,288.02,287.61,288.02,1643.0,285.3078,285.7145,285.3078,285.7145,1643.0
2024-08-20 11:45:00,288.12,288.12,288.07,288.09,905.0,285.8137,285.8137,285.7641,285.7839,905.0
2024-08-20 11:50:00,287.84,287.84,287.68,287.68,1825.0,285.5359,285.5359,285.3772,285.3772,1825.0
2024-08-20 11:55:00,287.82,287.83,287.82,287.82,200.0,285.5161,285.526,285.5161,285.5161,200.0
2024-08-20 12:00:00,287.99,287.99,287.8,287.84,1255.0,285.6847,285.6847,285.4963,285.5359,1255.0
2024-08-20 12:05:00,287.82,287.83,287.51,287.51,2705.0,285.5161,285.526,285.2086,285.2086,2705.0
2024-08-20 12:10:00,287.56,287.63,287.55,287.63,702.0,285.2582,285.3276,285.2483,285.3276,702.0
2024-08-20 12:15:00,287.65,287.65,287.48,287.48,1530.0,285.3475,285.3475,285.1788,285.1788,1530.0
2024-08-20 12:20:00,287.43,287.43,287.24,287.24,1000.0,285.1292,285.1292,284.9407,284.9407,1000.0
2024-08-20 12:25:00,287.38,287.38,287.28,287.28,733.0,285.0796,285.0796,284.9804,284.9804,733.0
2024-08-20 12:30:00,287.28,287.33,287.14,287.16,1524.0,284.9804,285.03,284.8415,284.8614,1524.0
2024-08-20 12:35:00,287.34,287.48,287.19,287.3,4767.0,285.0399,285.1788,284.8911,285.0003,4767.0
2024-08-20 12:40:00,287.35,287.5,287.35,287.48,22137.0,285.0499,285.1987,285.0499,285.1788,22137.0
2024-08-20 12:45:00,287.58,287.63,287.49,287.54,1000.0,285.278,285.3276,285.1887,285.2383,1000.0
2024-08-20 12:50:00,287.63,287.71,287.53,287.71,1906.0,285.3276,285.407,285.2284,285.407,1906.0
2024-08-20 12:55:00,287.74,287.89,287.74,287.76,728.0,285.4367,285.5855,285.4367,285.4566,728.0
2024-08-20 13:00:00,287.89,287.97,287.64,287.87,6610.0,285.5855,285.6649,285.3375,285.5657,6610.0
2024-08-20 13:05:00,287.76,287.98,287.76,287.98,500.0,285.4566,285.6748,285.4566,285.6748,500.0
2024-08-20 13:10:00,287.88,288.09,287.88,288.02,8953.0,285.5756,285.7839,285.5756,285.7145,8953.0
2024-08-20 13:15:00,288.13,288.13,288.12,288.13,183.0,285.8236,285.8236,285.8137,285.8236,183.0
2024-08-20 13:20:00,288.01,288.21,288.01,288.19,2000.0,285.7046,285.903,285.7046,285.8831,2000.0
2024-08-20 13:25:00,288.35,288.47,288.3,288.45,3300.0,286.0418,286.1609,285.9922,286.141,3300.0
2024-08-20 13:30:00,288.31,288.41,288.19,288.31,2139.0,286.0022,286.1014,285.8831,286.0022,2139.0
2024-08-20 13:35:00,288.44,288.46,288.22,288.22,4491.0,286.1311,286.151,285.9129,285.9129,4491.0
2024-08-20 13:40:00,288.34,288.5,288.33,288.42,2387.0,286.0319,286.1906,286.022,286.1113,2387.0
2024-08-20 13:45:00,288.48,288.54,288.45,288.54,518.0,286.1708,286.2303,286.141,286.2303,518.0
2024-08-20 13:50:00,288.47,288.47,288.35,288.44,1687.0,286.1609,286.1609,286.0418,286.1311,1687.0
2024-08-20 13:55:00,288.44,288.44,288.35,288.44,900.0,286.1311,286.1311,286.0418,286.1311,900.0
2024-08-20 14:00:00,288.44,288.78,288.44,288.78,1032.0,286.1311,286.4684,286.1311,286.4684,1032.0
2024-08-20 14:05:00,288.7,288.72,288.68,288.68,960.0,286.389,286.4089,286.3692,286.3692,960.0
2024-08-20 14:10:00,288.82,288.84,288.7,288.84,916.0,286.5081,286.5279,286.389,286.5279,916.0
2024-08-20 14:15:00,288.84,289.28,288.84,289.24,1669.0,286.5279,286.9644,286.5279,286.9247,1669.0
2024-08-20 14:20:00,289.27,289.36,289.24,289.36,2820.0,286.9545,287.0438,286.9247,287.0438,2820.0
2024-08-20 14:25:00,289.17,289.19,289.01,289.13,2672.0,286.8553,286.8751,286.6966,286.8156,2672.0
2024-08-20 14:30:00,289.11,289.11,288.93,288.93,915.0,286.7958,286.7958,286.6172,286.6172,915.0
2024-08-20 14:35:00,288.77,289.03,288.77,289.0,2627.0,286.4585,286.7164,286.4585,286.6866,2627.0
2024-08-20 14:40:00,289.0,289.0,288.77,288.77,1000.0,286.6866,286.6866,286.4585,286.4585,1000.0
2024-08-20 14:45:00,288.78,288.82,288.45,288.81,4745.0,286.4684,286.5081,286.141,286.4982,4745.0
2024-08-20 14:50:00,288.89,288.89,288.76,288.85,300.0,286.5775,286.5775,286.4486,286.5378,300.0
2024-08-20 14:55:00,288.85,288.93,288.81,288.85,1946.0,286.5378,286.6172,286.4982,286.5378,1946.0
2024-08-20 15:00:00,288.93,288.97,288.86,288.86,600.0,286.6172,286.6569,286.5478,286.5478,600.0
2024-08-20 15:05:00,288.98,288.98,288.55,288.55,2244.0,286.6668,286.6668,286.2402,286.2402,2244.0
2024-08-20 15:10:00,288.56,288.57,288.33,288.33,3000.0,286.2502,286.2601,286.022,286.022,3000.0
2024-08-20 15:15:00,288.34,288.47,288.29,288.47,905.0,286.0319,286.1609,285.9823,286.1609,905.0
2024-08-20 15:20:00,288.47,288.53,288.27,288.31,2741.0,286.1609,286.2204,285.9625,286.0022,2741.0
2024-08-20 15:25:00,288.34,288.56,288.32,288.5,3402.0,286.0319,286.2502,286.0121,286.1906,3402.0
2024-08-20 15:30:00,288.47,288.47,288.1,288.11,3098.0,286.1609,286.1609,285.7939,285.8038,3098.0
2024-08-20 15:35:00,288.04,288.08,287.88,287.96,2535.0,285.7343,285.774,285.5756,285.655,2535.0
2024-08-20 15:40:00,287.83,288.09,287.83,288.04,2567.0,285.526,285.7839,285.526,285.7343,2567.0
2024-08-20 15:45:00,288.04,288.25,287.98,288.18,6057.0,285.7343,285.9426,285.6748,285.8732,6057.0
2024-08-20 15:50:00,288.27,288.35,288.02,288.07,8268.0,285.9625,286.0418,285.7145,285.7641,8268.0
2024-08-20 15:55:00,288.05,288.4,288.04,288.31,27825.0,285.7443,286.0914,285.7343,286.0022,27825.0
2024-08-21 09:30:00,288.25,288.48,287.68,288.0,4795.0,285.9426,286.1708,285.3772,285.6947,4795.0
2024-08-21 09:35:00,288.06,288.33,287.98,288.12,880.0,285.7542,286.022,285.6748,285.8137,880.0
2024-08-21 09:40:00,288.13,288.14,287.34,287.34,1250.0,285.8236,285.8335,285.0399,285.0399,1250.0
2024-08-21 09:45:00,287.34,287.34,287.34,287.34,0.0,285.0399,285.0399,285.0399,285.0399,0.0
2024-08-21 09:50:00,288.15,288.15,287.87,287.98,420.0,285.8435,285.8435,285.5657,285.6748,420.0
2024-08-21 09:55:00,288.0,288.0,287.99,288.0,262.0,285.6947,285.6947,285.6847,285.6947,262.0
2024-08-21 10:00:00,287.88,288.02,287.8,287.82,600.0,285.5756,285.7145,285.4963,285.5161,600.0
2024-08-21 10:05:00,287.55,287.61,287.33,287.61,733.0,285.2483,285.3078,285.03,285.3078,733.0
2024-08-21 10:10:00,287.63,287.84,287.3,287.3,4661.0,285.3276,285.5359,285.0003,285.0003,4661.0
2024-08-21 10:15:00,287.27,287.54,287.24,287.54,603.0,284.9705,285.2383,284.9407,285.2383,603.0
2024-08-21 10:20:00,287.62,287.85,287.62,287.85,900.0,285.3177,285.5459,285.3177,285.5459,900.0
2024-08-21 10:25:00,287.86,288.0,287.83,287.99,813.0,285.5558,285.6947,285.526,285.6847,813.0
2024-08-21 10:30:00,288.34,288.34,288.08,288.1,947.0,286.0319,286.0319,285.774,285.7939,947.0
2024-08-21 10:35:00,288.33,288.52,288.33,288.5,574.0,286.022,286.2105,286.022,286.1906,574.0
2024-08-21 10:40:00,288.5,288.74,288.44,288.74,375.0,286.1906,286.4287,286.1311,286.4287,375.0
2024-08-21 10:45:00,288.56,288.56,288.41,288.41,471.0,286.2502,286.2502,286.1014,286.1014,471.0
2024-08-21 10:50:00,288.41,288.43,288.03,288.38,1141.0,286.1014,286.1212,285.7244,286.0716,1141.0
2024-08-21 10:55:00,288.34,288.82,288.33,288.82,600.0,286.0319,286.5081,286.022,286.5081,600.0
2024-08-21 11:00:00,288.69,288.85,288.69,288.84,323.0,286.3791,286.5378,286.3791,286.5279,323.0
2024-08-21 11:05:00,288.74,288.77,288.74,288.77,200.0,286.4287,286.4585,286.4287,286.4585,200.0
2024-08-21 11:10:00,289.03,289.04,288.85,289.04,950.0,286.7164,286.7263,286.5378,286.7263,950.0
2024-08-21 11:15:00,289.27,289.39,289.27,289.39,450.0,286.9545,287.0735,286.9545,287.0735,450.0
2024-08-21 11:20:00,289.39,289.39,289.39,289.39,0.0,287.0735,287.0735,287.0735,287.0735,0.0
2024-08-21 11:25:00,289.7,289.7,289.46,289.46,489.0,287.381,287.381,287.143,287.143,489.0
2024-08-21 11:30:00,289.46,289.53,289.45,289.45,666.0,287.143,287.2124,287.133,287.133,666.0
2024-08-21 11:35:00,289.5,289.69,289.5,289.65,842.0,287.1826,287.3711,287.1826,287.3314,842.0
2024-08-21 11:40:00,289.7,289.83,289.62,289.62,1935.0,287.381,287.51,287.3017,287.3017,1935.0
2024-08-21 11:45:00,289.7,289.7,289.4,289.41,3102.0,287.381,287.381,287.0834,287.0934,3102.0
2024-08-21 11:50:00,289.32,289.34,289.23,289.34,456.0,287.0041,287.0239,286.9148,287.0239,456.0
2024-08-21 11:55:00,289.19,289.24,289.06,289.06,7456.0,286.8751,286.9247,286.7462,286.7462,7456.0
2024-08-21 12:00:00,289.31,289.31,289.1,289.31,1301.0,286.9942,286.9942,286.7858,286.9942,1301.0
2024-08-21 12:05:00,289.19,289.22,288.78,288.95,2231.0,286.8751,286.9049,286.4684,286.637,2231.0
2024-08-21 12:10:00,288.66,288.99,288.66,288.97,1216.0,286.3494,286.6767,286.3494,286.6569,1216.0
2024-08-21 12:15:00,288.97,288.97,288.97,288.97,0.0,286.6569,286.6569,286.6569,286.6569,0.0
2024-08-21 12:20:00,289.22,289.22,289.14,289.14,200.0,286.9049,286.9049,286.8255,286.8255,200.0
2024-08-21 12:25:00,289.18,289.33,289.18,289.33,305.0,286.8652,287.014,286.8652,287.014,305.0
2024-08-21 12:30:00,289.33,289.33,289.33,289.33,0.0,287.014,287.014,287.014,287.014,0.0
2024-08-21 12:35:00,289.6,289.66,289.57,289.65,1202.0,287.2818,287.3414,287.2521,287.3314,1202.0
2024-08-21 12:40:00,289.65,289.65,289.65,289.65,0.0,287.3314,287.3314,287.3314,287.3314,0.0
2024-08-21 12:45:00,289.65,289.89,289.65,289.89,1415.0,287.3314,287.5695,287.3314,287.5695,1415.0
2024-08-21 12:50:00,289.89,289.89,289.74,289.78,1523.0,287.5695,287.5695,287.4207,287.4604,1523.0
2024-08-21 12:55:00,289.7,289.89,289.65,289.65,300.0,287.381,287.5695,287.3314,287.3314,300.0
2024-08-21 13:00:00,289.78,289.97,289.77,289.97,300.0,287.4604,287.6489,287.4505,287.6489,300.0
2024-08-21 13:05:00,289.83,289.93,289.83,289.93,205.0,287.51,287.6092,287.51,287.6092,205.0
2024-08-21 13:10:00,289.79,289.91,289.62,289.62,2340.0,287.4703,287.5894,287.3017,287.3017,2340.0
2024-08-21 13:15:00,289.75,289.75,289.62,289.63,897.0,287.4306,287.4306,287.3017,287.3116,897.0
2024-08-21 13:20:00,289.76,289.83,289.65,289.82,1100.0,287.4406,287.51,287.3314,287.5001,1100.0
2024-08-21 13:25:00,289.86,289.88,289.85,289.86,750.0,287.5398,287.5596,287.5298,287.5398,750.0
2024-08-21 13:30:00,289.91,289.93,289.83,289.83,1602.0,287.5894,287.6092,287.51,287.51,1602.0
2024-08-21 13:35:00,289.82,289.86,289.8,289.82,725.0,287.5001,287.5398,287.4802,287.5001,725.0
2024-08-21 13:40:00,289.84,289.84,289.75,289.75,337.0,287.5199,287.5199,287.4306,287.4306,337.0
2024-08-21 13:45:00,289.94,289.95,289.83,289.92,723.0,287.6191,287.629,287.51,287.5993,723.0
2024-08-21 13:50:00,289.89,289.93,289.86,289.87,1052.0,287.5695,287.6092,287.5398,287.5497,1052.0
2024-08-21 13:55:00,289.85,289.85,289.77,289.81,400.0,287.5298,287.5298,287.4505,287.4902,400.0
2024-08-21 14:00:00,289.88,289.93,289.58,289.77,1365.0,287.5596,287.6092,287.262,287.4505,1365.0
2024-08-21 14:05:00,289.62,289.73,289.58,289.58,300.0,287.3017,287.4108,287.262,287.262,300.0
2024-08-21 14:10:00,289.76,289.77,289.76,289.76,100.0,287.4406,287.4505,287.4406,287.4406,100.0
2024-08-21 14:15:00,289.84,289.84,289.82,289.82,341.0,287.5199,287.5199,287.5001,287.5001,341.0
2024-08-21 14:20:00,289.8,289.86,289.64,289.71,747.0,287.4802,287.5398,287.3215,287.391,747.0
2024-08-21 14:25:00,289.64,289.72,289.63,289.72,300.0,287.3215,287.4009,287.3116,287.4009,300.0
2024-08-21 14:30:00,289.8,290.13,289.8,290.06,9339.0,287.4802,287.8076,287.4802,287.7382,9339.0
2024-08-21 14:35:00,290.01,290.08,289.84,289.84,407.0,287.6886,287.758,287.5199,287.5199,407.0
2024-08-21 14:40:00,289.92,290.01,289.91,290.01,200.0,287.5993,287.6886,287.5894,287.6886,200.0
2024-08-21 14:45:00,290.0,290.1,289.98,289.99,1800.0,287.6786,287.7778,287.6588,287.6687,1800.0
2024-08-21 14:50:00,289.99,290.2,289.99,290.2,386.0,287.6687,287.877,287.6687,287.877,386.0
2024-08-21 14:55:00,290.06,290.06,289.99,290.06,500.0,287.7382,287.7382,287.6687,287.7382,500.0
2024-08-21 15:00:00,290.02,290.02,289.88,289.92,779.0,287.6985,287.6985,287.5596,287.5993,779.0
2024-08-21 15:05:00,289.9,289.95,289.58,289.58,2741.0,287.5794,287.629,287.262,287.262,2741.0
2024-08-21 15:10:00,289.71,289.71,289.67,289.67,200.0,287.391,287.391,287.3513,287.3513,200.0
2024-08-21 15:15:00,289.66,289.66,289.5,289.63,1201.0,287.3414,287.3414,287.1826,287.3116,1201.0
2024-08-21 15:20:00,289.56,289.56,289.1,289.28,2431.0,287.2422,287.2422,286.7858,286.9644,2431.0
2024-08-21 15:25:00,289.28,289.31,289.13,289.28,1610.0,286.9644,286.9942,286.8156,286.9644,1610.0
2024-08-21 15:30:00,289.27,289.42,289.25,289.42,5758.0,286.9545,287.1033,286.9346,287.1033,5758.0
2024-08-21 15:35:00,289.42,289.62,289.27,289.62,6334.0,287.1033,287.3017,286.9545,287.3017,6334.0
2024-08-21 15:40:00,289.68,289.69,289.49,289.5,2129.0,287.3612,287.3711,287.1727,287.1826,2129.0
2024-08-21 15:45:00,289.48,289.56,289.24,289.35,4862.0,287.1628,287.2422,286.9247,287.0338,4862.0
2024-08-21 15:50:00,289.4,289.53,289.19,289.49,7108.0,287.0834,287.2124,286.8751,287.1727,7108.0
2024-08-21 15:55:00,289.5,289.72,289.24,289.36,19450.0,287.1826,287.4009,286.9247,287.0438,19450.0
2024-08-22 09:30:00,289.74,290.93,289.7,290.43,6251.0,287.4207,288.6012,287.381,288.1052,6251.0
2024-08-22 09:35:00,290.3,290.3,290.3,290.3,134.0,287.9762,287.9762,287.9762,287.9762,134.0
2024-08-22 09:40:00,290.3,290.3,290.15,290.15,300.0,287.9762,287.9762,287.8274,287.8274,300.0
2024-08-22 09:45:00,290.16,290.16,290.15,290.16,100.0,287.8374,287.8374,287.8274,287.8374,100.0
2024-08-22 09:50:00,290.16,290.16,290.16,290.16,0.0,287.8374,287.8374,287.8374,287.8374,0.0
2024-08-22 09:55:00,290.6,290.79,290.45,290.46,330.0,288.2738,288.4623,288.125,288.135,330.0
2024-08-22 10:00:00,290.46,291.03,290.45,291.0,3428.0,288.135,288.7004,288.125,288.6706,3428.0
2024-08-22 10:05:00,291.38,291.38,290.82,291.26,2144.0,289.0476,289.0476,288.4921,288.9286,2144.0
2024-08-22 10:10:00,291.26,291.57,291.26,291.57,602.0,288.9286,289.2361,288.9286,289.2361,602.0
2024-08-22 10:15:00,291.41,291.58,291.3,291.37,3030.0,289.0774,289.246,288.9682,289.0377,3030.0
2024-08-22 10:20:00,291.62,291.63,291.38,291.39,218.0,289.2857,289.2956,289.0476,289.0575,218.0
2024-08-22 10:25:00,291.5,291.52,291.22,291.39,950.0,289.1666,289.1865,288.8889,289.0575,950.0
2024-08-22 10:30:00,291.19,291.43,290.99,291.43,1182.0,288.8591,289.0972,288.6607,289.0972,1182.0
2024-08-22 10:35:00,291.38,291.63,291.37,291.63,220.0,289.0476,289.2956,289.0377,289.2956,220.0
2024-08-22 10:40:00,291.38,291.51,291.38,291.5,331.0,289.0476,289.1766,289.0476,289.1666,331.0
2024-08-22 10:45:00,291.38,291.38,291.37,291.37,300.0,289.0476,289.0476,289.0377,289.0377,300.0
2024-08-22 10:50:00,291.43,291.52,291.42,291.52,1473.0,289.0972,289.1865,289.0873,289.1865,1473.0
2024-08-22 10:55:00,291.55,291.65,291.28,291.38,3869.0,289.2162,289.3154,288.9484,289.0476,3869.0
2024-08-22 11:00:00,291.23,291.23,291.14,291.14,700.0,288.8988,288.8988,288.8095,288.8095,700.0
2024-08-22 11:05:00,291.13,291.16,290.93,291.06,688.0,288.7996,288.8294,288.6012,288.7302,688.0
2024-08-22 11:10:00,291.05,291.11,291.0,291.0,644.0,288.7202,288.7798,288.6706,288.6706,644.0
2024-08-22 11:15:00,291.06,291.07,290.49,290.49,900.0,288.7302,288.7401,288.1647,288.1647,900.0
2024-08-22 11:20:00,290.02,290.28,289.74,290.06,1099.0,287.6985,287.9564,287.4207,287.7382,1099.0
2024-08-22 11:25:00,290.05,290.26,290.05,290.13,887.0,287.7282,287.9366,287.7282,287.8076,887.0
2024-08-22 11:30:00,290.42,290.96,290.42,290.95,1142.0,288.0953,288.631,288.0953,288.621,1142.0
2024-08-22 11:35:00,290.95,290.97,290.93,290.93,1347.0,288.621,288.6409,288.6012,288.6012,1347.0
2024-08-22 11:40:00,291.0,291.38,291.0,291.12,1424.0,288.6706,289.0476,288.6706,288.7897,1424.0
2024-08-22 11:45:00,291.47,291.47,290.93,291.02,803.0,289.1369,289.1369,288.6012,288.6905,803.0
2024-08-22 11:50:00,290.91,291.09,290.91,291.09,200.0,288.5814,288.7599,288.5814,288.7599,200.0
2024-08-22 11:55:00,291.03,291.27,290.84,290.85,431.0,288.7004,288.9385,288.5119,288.5218,431.0
2024-08-22 12:00:00,290.87,290.96,290.61,290.94,726.0,288.5417,288.631,288.2838,288.6111,726.0
2024-08-22 12:05:00,290.91,291.13,290.79,291.04,1258.0,288.5814,288.7996,288.4623,288.7103,1258.0
2024-08-22 12:10:00,291.04,291.08,290.81,291.08,731.0,288.7103,288.75,288.4822,288.75,731.0
2024-08-22 12:15:00,291.07,291.39,290.92,291.39,428.0,288.7401,289.0575,288.5913,289.0575,428.0
2024-08-22 12:20:00,291.3,291.55,291.29,291.55,350.0,288.9682,289.2162,288.9583,289.2162,350.0
2024-08-22 12:25:00,291.15,291.55,291.15,291.19,708.0,288.8194,289.2162,288.8194,288.8591,708.0
2024-08-22 12:30:00,291.17,291.17,291.0,291.01,1293.0,288.8393,288.8393,288.6706,288.6806,1293.0
2024-08-22 12:35:00,291.01,291.01,291.01,291.01,0.0,288.6806,288.6806,288.6806,288.6806,0.0
2024-08-22 12:40:00,291.17,291.17,291.04,291.11,514.0,288.8393,288.8393,288.7103,288.7798,514.0
2024-08-22 12:45:00,290.95,291.17,290.88,291.0,1014.0,288.621,288.8393,288.5516,288.6706,1014.0
2024-08-22 12:50:00,290.79,290.87,290.59,290.75,606.0,288.4623,288.5417,288.2639,288.4226,606.0
2024-08-22 12:55:00,290.86,290.86,290.86,290.86,100.0,288.5318,288.5318,288.5318,288.5318,100.0
2024-08-22 13:00:00,290.48,290.65,290.48,290.65,200.0,288.1548,288.3234,288.1548,288.3234,200.0
2024-08-22 13:05:00,290.77,290.84,290.5,290.84,1042.0,288.4425,288.5119,288.1746,288.5119,1042.0
2024-08-22 13:10:00,290.87,291.11,290.87,291.07,424.0,288.5417,288.7798,288.5417,288.7401,424.0
2024-08-22 13:15:00,291.04,291.05,290.79,290.88,769.0,288.7103,288.7202,288.4623,288.5516,769.0
2024-08-22 13:20:00,290.73,291.05,290.73,291.04,700.0,288.4028,288.7202,288.4028,288.7103,700.0
2024-08-22 13:25:00,291.19,291.19,290.6,291.01,2684.0,288.8591,288.8591,288.2738,288.6806,2684.0
2024-08-22 13:30:00,290.77,290.82,290.47,290.78,2092.0,288.4425,288.4921,288.1449,288.4524,2092.0
2024-08-22 13:35:00,290.63,290.94,290.57,290.77,1645.0,288.3036,288.6111,288.2441,288.4425,1645.0
2024-08-22 13:40:00,290.72,290.82,290.65,290.82,613.0,288.3929,288.4921,288.3234,288.4921,613.0
2024-08-22 13:45:00,290.68,290.99,290.68,290.84,505.0,288.3532,288.6607,288.3532,288.5119,505.0
2024-08-22 13:50:00,290.84,290.84,290.69,290.72,606.0,288.5119,288.5119,288.3631,288.3929,606.0
2024-08-22 13:55:00,290.81,290.81,290.73,290.73,267.0,288.4822,288.4822,288.4028,288.4028,267.0
2024-08-22 14:00:00,290.79,290.96,290.78,290.96,620.0,288.4623,288.631,288.4524,288.631,620.0
2024-08-22 14:05:00,291.17,291.28,291.17,291.28,200.0,288.8393,288.9484,288.8393,288.9484,200.0
2024-08-22 14:10:00,291.3,291.43,291.29,291.43,400.0,288.9682,289.0972,288.9583,289.0972,400.0
2024-08-22 14:15:00,291.49,291.56,291.48,291.56,304.0,289.1567,289.2262,289.1468,289.2262,304.0
2024-08-22 14:20:00,291.65,291.72,291.42,291.42,1830.0,289.3154,289.3849,289.0873,289.0873,1830.0
2024-08-22 14:25:00,291.55,291.55,291.55,291.55,100.0,289.2162,289.2162,289.2162,289.2162,100.0
2024-08-22 14:30:00,291.38,291.62,291.38,291.56,521.0,289.0476,289.2857,289.0476,289.2262,521.0
2024-08-22 14:35:00,291.68,291.68,291.67,291.67,302.0,289.3452,289.3452,289.3353,289.3353,302.0
2024-08-22 14:40:00,291.53,291.53,291.52,291.53,259.0,289.1964,289.1964,289.1865,289.1964,259.0
2024-08-22 14:45:00,291.54,291.59,291.34,291.41,1177.0,289.2063,289.2559,289.0079,289.0774,1177.0
2024-08-22 14:50:00,291.25,291.51,291.19,291.51,1364.0,288.9186,289.1766,288.8591,289.1766,1364.0
2024-08-22 14:55:00,291.51,291.61,291.2,291.34,1465.0,289.1766,289.2758,288.869,289.0079,1465.0
2024-08-22 15:00:00,291.24,291.4,291.24,291.4,404.0,288.9087,289.0674,288.9087,289.0674,404.0
2024-08-22 15:05:00,291.31,291.31,291.06,291.06,649.0,288.9782,288.9782,288.7302,288.7302,649.0
2024-08-22 15:10:00,291.22,291.22,291.1,291.11,400.0,288.8889,288.8889,288.7698,288.7798,400.0
2024-08-22 15:15:00,291.32,291.35,291.18,291.35,633.0,288.9881,289.0178,288.8492,289.0178,633.0
2024-08-22 15:20:00,291.04,291.22,291.04,291.15,1337.0,288.7103,288.8889,288.7103,288.8194,1337.0
2024-08-22 15:25:00,291.32,291.4,291.32,291.34,427.0,288.9881,289.0674,288.9881,289.0079,427.0
2024-08-22 15:30:00,291.47,292.02,291.46,291.76,2876.0,289.1369,289.6825,289.127,289.4246,2876.0
2024-08-22 15:35:00,291.72,291.72,291.46,291.69,1354.0,289.3849,289.3849,289.127,289.3551,1354.0
2024-08-22 15:40:00,291.57,291.89,291.45,291.88,2050.0,289.2361,289.5535,289.117,289.5436,2050.0
2024-08-22 15:45:00,291.84,291.91,291.59,291.67,2795.0,289.5039,289.5734,289.2559,289.3353,2795.0
2024-08-22 15:50:00,291.76,291.93,291.36,291.47,5715.0,289.4246,289.5932,289.0278,289.1369,5715.0
2024-08-22 15:55:00,291.5,292.1,291.37,292.05,23264.0,289.1666,289.7618,289.0377,289.7122,23264.0
2024-08-23 09:30:00,292.72,292.72,292.47,292.47,5333.0,290.3769,290.3769,290.1289,290.1289,5333.0
2024-08-23 09:35:00,292.47,292.47,292.47,292.47,0.0,290.1289,290.1289,290.1289,290.1289,0.0
2024-08-23 09:40:00,292.23,292.77,291.76,292.76,877.0,289.8908,290.4265,289.4246,290.4165,877.0
2024-08-23 09:45:00,292.76,292.76,292.76,292.76,0.0,290.4165,290.4165,290.4165,290.4165,0.0
2024-08-23 09:50:00,292.03,292.03,292.03,292.03,170.0,289.6924,289.6924,289.6924,289.6924,170.0
2024-08-23 09:55:00,291.55,291.55,290.96,291.4,3596.0,289.2162,289.2162,288.631,289.0674,3596.0
2024-08-23 10:00:00,291.48,291.48,291.15,291.44,3799.0,289.1468,289.1468,288.8194,289.1071,3799.0
2024-08-23 10:05:00,291.5,291.5,290.95,290.95,1400.0,289.1666,289.1666,288.621,288.621,1400.0
2024-08-23 10:10:00,291.16,291.74,290.43,290.43,19925.0,288.8294,289.4047,288.1052,288.1052,19925.0
2024-08-23 10:15:00,290.69,290.69,289.59,289.6,1960.0,288.3631,288.3631,287.2719,287.2818,1960.0
2024-08-23 10:20:00,290.04,290.2,289.86,290.19,2530.0,287.7183,287.877,287.5398,287.8671,2530.0
2024-08-23 10:25:00,289.81,289.81,289.32,289.62,5891.0,287.4902,287.4902,287.0041,287.3017,5891.0
2024-08-23 10:30:00,289.38,289.39,289.22,289.23,220.0,287.0636,287.0735,286.9049,286.9148,220.0
2024-08-23 10:35:00,288.89,288.98,288.36,288.36,1425.0,286.5775,286.6668,286.0518,286.0518,1425.0
2024-08-23 10:40:00,288.71,288.75,288.54,288.75,1546.0,286.399,286.4386,286.2303,286.4386,1546.0
2024-08-23 10:45:00,288.75,288.75,287.98,288.05,1369.0,286.4386,286.4386,285.6748,285.7443,1369.0
2024-08-23 10:50:00,288.24,288.78,288.24,288.78,1600.0,285.9327,286.4684,285.9327,286.4684,1600.0
2024-08-23 10:55:00,289.1,289.3,288.88,289.3,1079.0,286.7858,286.9842,286.5676,286.9842,1079.0
2024-08-23 11:00:00,289.07,289.23,289.07,289.09,640.0,286.7561,286.9148,286.7561,286.7759,640.0
2024-08-23 11:05:00,289.3,289.3,289.0,289.0,300.0,286.9842,286.9842,286.6866,286.6866,300.0
2024-08-23 11:10:00,289.05,289.3,289.04,289.3,200.0,286.7362,286.9842,286.7263,286.9842,200.0
2024-08-23 11:15:00,289.37,289.41,289.29,289.41,1107.0,287.0537,287.0934,286.9743,287.0934,1107.0
2024-08-23 11:20:00,289.53,289.63,289.42,289.62,1964.0,287.2124,287.3116,287.1033,287.3017,1964.0
2024-08-23 11:25:00,289.49,289.49,288.83,288.98,2218.0,287.1727,287.1727,286.518,286.6668,2218.0
2024-08-23 11:30:00,288.9,288.9,288.58,288.69,850.0,286.5874,286.5874,286.27,286.3791,850.0
2024-08-23 11:35:00,288.62,288.62,288.38,288.38,826.0,286.3097,286.3097,286.0716,286.0716,826.0
2024-08-23 11:40:00,288.44,288.44,287.85,287.96,1700.0,286.1311,286.1311,285.5459,285.655,1700.0
2024-08-23 11:45:00,287.85,287.85,287.64,287.84,513.0,285.5459,285.5459,285.3375,285.5359,513.0
2024-08-23 11:50:00,287.71,287.72,287.66,287.67,359.0,285.407,285.4169,285.3574,285.3673,359.0
2024-08-23 11:55:00,287.47,287.85,287.31,287.32,632.0,285.1689,285.5459,285.0102,285.0201,632.0
2024-08-23 12:00:00,287.19,287.2,286.63,286.63,3414.0,284.8911,284.9011,284.3356,284.3356,3414.0
2024-08-23 12:05:00,286.64,286.64,286.03,286.36,1034.0,284.3455,284.3455,283.7404,284.0678,1034.0
2024-08-23 12:10:00,286.37,286.49,286.28,286.49,1739.0,284.0777,284.1967,283.9884,284.1967,1739.0
2024-08-23 12:15:00,286.46,286.67,286.41,286.67,1126.0,284.167,284.3753,284.1174,284.3753,1126.0
2024-08-23 12:20:00,286.61,286.61,286.43,286.43,200.0,284.3158,284.3158,284.1372,284.1372,200.0
2024-08-23 12:25:00,286.48,286.48,286.26,286.31,900.0,284.1868,284.1868,283.9686,284.0182,900.0
2024-08-23 12:30:00,286.64,286.64,286.51,286.51,203.0,284.3455,284.3455,284.2166,284.2166,203.0
2024-08-23 12:35:00,286.74,286.79,286.74,286.79,650.0,284.4447,284.4943,284.4447,284.4943,650.0
2024-08-23 12:40:00,286.93,286.93,286.29,286.31,1026.0,284.6332,284.6332,283.9983,284.0182,1026.0
2024-08-23 12:45:00,286.28,286.32,286.12,286.31,1010.0,283.9884,284.0281,283.8297,284.0182,1010.0
2024-08-23 12:50:00,286.31,286.89,286.31,286.78,4849.0,284.0182,284.5935,284.0182,284.4844,4849.0
2024-08-23 12:55:00,286.65,286.66,286.64,286.66,322.0,284.3555,284.3654,284.3455,284.3654,322.0
2024-08-23 13:00:00,286.68,286.68,286.64,286.65,400.0,284.3852,284.3852,284.3455,284.3555,400.0
2024-08-23 13:05:00,286.65,286.8,286.64,286.8,223.0,284.3555,284.5043,284.3455,284.5043,223.0
2024-08-23 13:10:00,286.81,286.88,286.81,286.88,700.0,284.5142,284.5836,284.5142,284.5836,700.0
2024-08-23 13:15:00,287.13,287.21,286.83,286.83,1091.0,284.8316,284.911,284.534,284.534,1091.0
2024-08-23 13:20:00,287.1,287.11,287.09,287.1,300.0,284.8019,284.8118,284.7919,284.8019,300.0
2024-08-23 13:25:00,286.92,287.1,286.92,286.98,700.0,284.6233,284.8019,284.6233,284.6828,700.0
2024-08-23 13:30:00,286.88,286.88,286.84,286.84,561.0,284.5836,284.5836,284.5439,284.5439,561.0
2024-08-23 13:35:00,286.64,286.74,286.45,286.45,671.0,284.3455,284.4447,284.1571,284.1571,671.0
2024-08-23 13:40:00,286.61,286.65,286.55,286.56,400.0,284.3158,284.3555,284.2563,284.2662,400.0
2024-08-23 13:45:00,286.56,286.59,286.44,286.47,600.0,284.2662,284.2959,284.1471,284.1769,600.0
2024-08-23 13:50:00,286.51,286.67,286.38,286.67,1011.0,284.2166,284.3753,284.0876,284.3753,1011.0
2024-08-23 13:55:00,286.66,286.66,286.57,286.65,300.0,284.3654,284.3654,284.2761,284.3555,300.0
2024-08-23 14:00:00,286.65,286.86,286.47,286.75,2200.0,284.3555,284.5638,284.1769,284.4547,2200.0
2024-08-23 14:05:00,286.81,286.81,286.71,286.71,720.0,284.5142,284.5142,284.415,284.415,720.0
2024-08-23 14:10:00,286.81,286.83,286.81,286.81,625.0,284.5142,284.534,284.5142,284.5142,625.0
2024-08-23 14:15:00,286.97,286.97,286.96,286.96,270.0,284.6729,284.6729,284.663,284.663,270.0
2024-08-23 14:20:00,286.97,286.97,286.52,286.74,2194.0,284.6729,284.6729,284.2265,284.4447,2194.0
2024-08-23 14:25:00,286.74,286.74,286.72,286.72,200.0,284.4447,284.4447,284.4249,284.4249,200.0
2024-08-23 14:30:00,286.74,286.74,286.73,286.74,400.0,284.4447,284.4447,284.4348,284.4447,400.0
2024-08-23 14:35:00,286.59,286.64,286.59,286.59,770.0,284.2959,284.3455,284.2959,284.2959,770.0
2024-08-23 14:40:00,286.57,286.72,286.56,286.6,2207.0,284.2761,284.4249,284.2662,284.3059,2207.0
2024-08-23 14:45:00,286.6,286.66,286.59,286.59,595.0,284.3059,284.3654,284.2959,284.2959,595.0
2024-08-23 14:50:00,286.65,286.65,286.51,286.56,700.0,284.3555,284.3555,284.2166,284.2662,700.0
2024-08-23 14:55:00,286.65,286.66,286.63,286.63,420.0,284.3555,284.3654,284.3356,284.3356,420.0
2024-08-23 15:00:00,286.68,286.68,286.42,286.52,800.0,284.3852,284.3852,284.1273,284.2265,800.0
2024-08-23 15:05:00,286.63,286.64,286.43,286.63,1612.0,284.3356,284.3455,284.1372,284.3356,1612.0
2024-08-23 15:10:00,286.51,286.96,286.51,286.78,1650.0,284.2166,284.663,284.2166,284.4844,1650.0
2024-08-23 15:15:00,286.61,286.77,286.59,286.69,800.0,284.3158,284.4745,284.2959,284.3951,800.0
2024-08-23 15:20:00,286.69,286.85,286.57,286.82,1852.0,284.3951,284.5539,284.2761,284.5241,1852.0
2024-08-23 15:25:00,286.75,287.11,286.75,287.03,1314.0,284.4547,284.8118,284.4547,284.7324,1314.0
2024-08-23 15:30:00,287.12,287.29,287.08,287.21,2284.0,284.8217,284.9903,284.782,284.911,2284.0
2024-08-23 15:35:00,287.03,287.3,286.92,286.93,1672.0,284.7324,285.0003,284.6233,284.6332,1672.0
2024-08-23 15:40:00,287.01,287.04,286.91,286.94,2149.0,284.7126,284.7423,284.6134,284.6431,2149.0
2024-08-23 15:45:00,286.85,287.71,286.75,287.71,7171.0,284.5539,285.407,284.4547,285.407,7171.0
2024-08-23 15:50:00,287.92,287.99,287.49,287.99,4541.0,285.6153,285.6847,285.1887,285.6847,4541.0
2024-08-23 15:55:00,288.0,288.07,287.48,287.57,25356.0,285.6947,285.7641,285.1788,285.2681,25356.0
2024-08-26 09:30:00,288.44,288.98,287.59,287.72,23333.0,286.1311,286.6668,285.2879,285.4169,23333.0
2024-08-26 09:35:00,287.82,287.83,287.35,287.69,410.0,285.5161,285.526,285.0499,285.3871,410.0
2024-08-26 09:40:00,287.09,287.52,287.09,287.52,400.0,284.7919,285.2185,284.7919,285.2185,400.0
2024-08-26 09:45:00,287.76,288.28,287.76,288.21,1878.0,285.4566,285.9724,285.4566,285.903,1878.0
2024-08-26 09:50:00,288.21,288.21,287.91,288.12,633.0,285.903,285.903,285.6054,285.8137,633.0
2024-08-26 09:55:00,288.0,288.23,287.99,287.99,6879.0,285.6947,285.9228,285.6847,285.6847,6879.0
2024-08-26 10:00:00,288.13,288.55,288.03,288.11,1168.0,285.8236,286.2402,285.7244,285.8038,1168.0
2024-08-26 10:05:00,288.08,288.36,288.07,288.32,2612.0,285.774,286.0518,285.7641,286.0121,2612.0
2024-08-26 10:10:00,288.41,288.48,288.24,288.24,4624.0,286.1014,286.1708,285.9327,285.9327,4624.0
2024-08-26 10:15:00,288.44,288.55,288.25,288.47,1510.0,286.1311,286.2402,285.9426,286.1609,1510.0
2024-08-26 10:20:00,288.35,288.65,288.23,288.65,3726.0,286.0418,286.3394,285.9228,286.3394,3726.0
2024-08-26 10:25:00,288.78,288.79,288.78,288.78,599.0,286.4684,286.4783,286.4684,286.4684,599.0
2024-08-26 10:30:00,288.66,289.0,288.66,289.0,425.0,286.3494,286.6866,286.3494,286.6866,425.0
2024-08-26 10:35:00,288.94,289.09,288.52,288.75,8095.0,286.6271,286.7759,286.2105,286.4386,8095.0
2024-08-26 10:40:00,288.75,288.8,288.59,288.7,3873.0,286.4386,286.4882,286.2799,286.389,3873.0
2024-08-26 10:45:00,288.46,288.49,288.26,288.44,423.0,286.151,286.1807,285.9526,286.1311,423.0
2024-08-26 10:50:00,288.35,288.44,288.14,288.14,820.0,286.0418,286.1311,285.8335,285.8335,820.0
2024-08-26 10:55:00,288.14,288.19,287.87,287.87,1146.0,285.8335,285.8831,285.5657,285.5657,1146.0
2024-08-26 11:00:00,287.82,287.92,287.82,287.88,596.0,285.5161,285.6153,285.5161,285.5756,596.0
2024-08-26 11:05:00,287.83,287.83,287.4,287.6,1001.0,285.526,285.526,285.0995,285.2979,1001.0
2024-08-26 11:10:00,287.71,288.08,287.7,288.07,2723.0,285.407,285.774,285.3971,285.7641,2723.0
2024-08-26 11:15:00,287.86,288.01,287.84,287.84,1500.0,285.5558,285.7046,285.5359,285.5359,1500.0
2024-08-26 11:20:00,287.69,287.69,287.45,287.66,300.0,285.3871,285.3871,285.1491,285.3574,300.0
2024-08-26 11:25:00,287.69,287.69,287.33,287.33,270.0,285.3871,285.3871,285.03,285.03,270.0
2024-08-26 11:30:00,287.31,287.34,287.21,287.34,668.0,285.0102,285.0399,284.911,285.0399,668.0
2024-08-26 11:35:00,287.22,287.38,287.22,287.38,322.0,284.9209,285.0796,284.9209,285.0796,322.0
2024-08-26 11:40:00,287.31,287.41,286.95,286.95,4357.0,285.0102,285.1094,284.6531,284.6531,4357.0
2024-08-26 11:45:00,287.13,287.14,287.13,287.13,105.0,284.8316,284.8415,284.8316,284.8316,105.0
2024-08-26 11:50:00,287.14,287.14,287.04,287.04,476.0,284.8415,284.8415,284.7423,284.7423,476.0
2024-08-26 11:55:00,287.21,287.21,287.21,287.21,200.0,284.911,284.911,284.911,284.911,200.0
2024-08-26 12:00:00,287.04,287.04,287.0,287.0,424.0,284.7423,284.7423,284.7027,284.7027,424.0
2024-08-26 12:05:00,287.06,287.25,287.06,287.25,404.0,284.7622,284.9507,284.7622,284.9507,404.0
2024-08-26 12:10:00,287.25,287.25,287.25,287.25,0.0,284.9507,284.9507,284.9507,284.9507,0.0
2024-08-26 12:15:00,287.36,287.38,287.36,287.38,200.0,285.0598,285.0796,285.0598,285.0796,200.0
2024-08-26 12:20:00,287.38,287.38,287.38,287.38,0.0,285.0796,285.0796,285.0796,285.0796,0.0
2024-08-26 12:25:00,287.42,287.44,287.42,287.44,600.0,285.1193,285.1391,285.1193,285.1391,600.0
2024-08-26 12:30:00,287.44,287.44,287.44,287.44,0.0,285.1391,285.1391,285.1391,285.1391,0.0
2024-08-26 12:35:00,287.44,287.77,287.44,287.66,762.0,285.1391,285.4665,285.1391,285.3574,762.0
2024-08-26 12:40:00,287.58,287.58,287.53,287.53,201.0,285.278,285.278,285.2284,285.2284,201.0
2024-08-26 12:45:00,287.64,287.64,287.45,287.45,954.0,285.3375,285.3375,285.1491,285.1491,954.0
2024-08-26 12:50:00,287.45,287.58,287.42,287.57,800.0,285.1491,285.278,285.1193,285.2681,800.0
2024-08-26 12:55:00,287.46,287.6,287.39,287.6,539.0,285.159,285.2979,285.0895,285.2979,539.0
2024-08-26 13:00:00,287.53,287.53,287.53,287.53,100.0,285.2284,285.2284,285.2284,285.2284,100.0
2024-08-26 13:05:00,287.51,287.52,287.37,287.5,400.0,285.2086,285.2185,285.0697,285.1987,400.0
2024-08-26 13:10:00,287.75,287.78,287.68,287.68,300.0,285.4467,285.4764,285.3772,285.3772,300.0
2024-08-26 13:15:00,287.9,287.9,287.69,287.69,313.0,285.5955,285.5955,285.3871,285.3871,313.0
2024-08-26 13:20:00,287.58,287.72,287.57,287.72,1185.0,285.278,285.4169,285.2681,285.4169,1185.0
2024-08-26 13:25:00,287.75,287.75,287.74,287.75,200.0,285.4467,285.4467,285.4367,285.4467,200.0
2024-08-26 13:30:00,287.75,287.75,287.74,287.75,200.0,285.4467,285.4467,285.4367,285.4467,200.0
2024-08-26 13:35:00,287.74,287.74,287.57,287.57,652.0,285.4367,285.4367,285.2681,285.2681,652.0
2024-08-26 13:40:00,287.57,287.57,287.57,287.57,0.0,285.2681,285.2681,285.2681,285.2681,0.0
2024-08-26 13:45:00,287.41,287.41,287.4,287.41,100.0,285.1094,285.1094,285.0995,285.1094,100.0
2024-08-26 13:50:00,287.28,287.31,287.28,287.3,666.0,284.9804,285.0102,284.9804,285.0003,666.0
2024-08-26 13:55:00,287.16,287.5,287.16,287.5,1198.0,284.8614,285.1987,284.8614,285.1987,1198.0
2024-08-26 14:00:00,287.54,287.54,287.39,287.43,1188.0,285.2383,285.2383,285.0895,285.1292,1188.0
2024-08-26 14:05:00,287.32,287.32,287.13,287.13,400.0,285.0201,285.0201,284.8316,284.8316,400.0
2024-08-26 14:10:00,287.19,287.19,287.19,287.19,394.0,284.8911,284.8911,284.8911,284.8911,394.0
2024-08-26 14:15:00,287.19,287.19,287.19,287.19,0.0,284.8911,284.8911,284.8911,284.8911,0.0
2024-08-26 14:20:00,287.19,287.19,287.19,287.19,0.0,284.8911,284.8911,284.8911,284.8911,0.0
2024-08-26 14:25:00,287.56,287.57,287.56,287.56,100.0,285.2582,285.2681,285.2582,285.2582,100.0
2024-08-26 14:30:00,287.71,287.71,287.4,287.4,759.0,285.407,285.407,285.0995,285.0995,759.0
2024-08-26 14:35:00,287.36,287.5,287.31,287.32,920.0,285.0598,285.1987,285.0102,285.0201,920.0
2024-08-26 14:40:00,287.4,287.4,287.2,287.21,203.0,285.0995,285.0995,284.9011,284.911,203.0
2024-08-26 14:45:00,287.34,287.34,287.3,287.3,421.0,285.0399,285.0399,285.0003,285.0003,421.0
2024-08-26 14:50:00,287.3,287.31,287.22,287.31,1049.0,285.0003,285.0102,284.9209,285.0102,1049.0
2024-08-26 14:55:00,287.38,287.55,287.31,287.51,6894.0,285.0796,285.2483,285.0102,285.2086,6894.0
2024-08-26 15:00:00,287.65,287.65,287.2,287.2,3036.0,285.3475,285.3475,284.9011,284.9011,3036.0
2024-08-26 15:05:00,287.17,287.17,287.07,287.16,1727.0,284.8713,284.8713,284.7721,284.8614,1727.0
2024-08-26 15:10:00,287.1,287.22,287.02,287.02,544.0,284.8019,284.9209,284.7225,284.7225,544.0
2024-08-26 15:15:00,287.34,287.45,287.12,287.15,2225.0,285.0399,285.1491,284.8217,284.8515,2225.0
2024-08-26 15:20:00,287.15,287.35,287.12,287.15,3248.0,284.8515,285.0499,284.8217,284.8515,3248.0
2024-08-26 15:25:00,287.17,287.32,287.16,287.21,2611.0,284.8713,285.0201,284.8614,284.911,2611.0
2024-08-26 15:30:00,287.26,287.42,287.11,287.24,3784.0,284.9606,285.1193,284.8118,284.9407,3784.0
2024-08-26 15:35:00,287.37,287.54,287.21,287.49,3862.0,285.0697,285.2383,284.911,285.1887,3862.0
2024-08-26 15:40:00,287.47,287.64,287.27,287.28,3913.0,285.1689,285.3375,284.9705,284.9804,3913.0
2024-08-26 15:45:00,287.35,287.38,287.05,287.05,3209.0,285.0499,285.0796,284.7523,284.7523,3209.0
2024-08-26 15:50:00,287.33,287.46,286.93,287.0,7187.0,285.03,285.159,284.6332,284.7027,7187.0
2024-08-26 15:55:00,287.01,287.09,286.35,286.79,30406.0,284.7126,284.7919,284.0579,284.4943,30406.0
2024-08-27 09:30:00,287.57,287.57,287.57,287.57,4506.0,285.2681,285.2681,285.2681,285.2681,4506.0
2024-08-27 09:35:00,287.22,288.14,287.22,288.13,936.0,284.9209,285.8335,284.9209,285.8236,936.0
2024-08-27 09:40:00,288.06,288.55,288.05,288.55,500.0,285.7542,286.2402,285.7443,286.2402,500.0
2024-08-27 09:45:00,289.12,289.22,288.49,288.56,1121.0,286.8057,286.9049,286.1807,286.2502,1121.0
2024-08-27 09:50:00,288.5,288.5,288.45,288.45,529.0,286.1906,286.1906,286.141,286.141,529.0
2024-08-27 09:55:00,288.12,289.38,288.12,289.38,853.0,285.8137,287.0636,285.8137,287.0636,853.0
2024-08-27 10:00:00,289.47,289.47,288.77,288.78,10773.0,287.1529,287.1529,286.4585,286.4684,10773.0
2024-08-27 10:05:00,289.41,289.41,289.4,289.41,484.0,287.0934,287.0934,287.0834,287.0934,484.0
2024-08-27 10:10:00,288.98,288.98,288.37,288.86,4594.0,286.6668,286.6668,286.0617,286.5478,4594.0
2024-08-27 10:15:00,288.85,289.05,288.7,289.05,542.0,286.5378,286.7362,286.389,286.7362,542.0
2024-08-27 10:20:00,289.1,289.11,288.99,289.06,800.0,286.7858,286.7958,286.6767,286.7462,800.0
2024-08-27 10:25:00,288.85,288.9,288.57,288.9,1160.0,286.5378,286.5874,286.2601,286.5874,1160.0
2024-08-27 10:30:00,288.79,288.83,288.78,288.83,618.0,286.4783,286.518,286.4684,286.518,618.0
2024-08-27 10:35:00,288.69,288.8,288.53,288.63,1582.0,286.3791,286.4882,286.2204,286.3196,1582.0
2024-08-27 10:40:00,288.5,288.51,288.49,288.5,1272.0,286.1906,286.2006,286.1807,286.1906,1272.0
2024-08-27 10:45:00,288.78,289.0,288.6,288.6,523.0,286.4684,286.6866,286.2898,286.2898,523.0
2024-08-27 10:50:00,288.54,288.6,288.53,288.6,300.0,286.2303,286.2898,286.2204,286.2898,300.0
2024-08-27 10:55:00,288.66,288.66,288.44,288.51,1804.0,286.3494,286.3494,286.1311,286.2006,1804.0
2024-08-27 11:00:00,288.39,288.92,288.28,288.92,10775.0,286.0815,286.6073,285.9724,286.6073,10775.0
2024-08-27 11:05:00,288.71,288.71,288.64,288.64,300.0,286.399,286.399,286.3295,286.3295,300.0
2024-08-27 11:10:00,288.8,288.8,288.47,288.57,1942.0,286.4882,286.4882,286.1609,286.2601,1942.0
2024-08-27 11:15:00,288.51,288.51,288.41,288.44,1580.0,286.2006,286.2006,286.1014,286.1311,1580.0
2024-08-27 11:20:00,288.68,288.68,288.68,288.68,100.0,286.3692,286.3692,286.3692,286.3692,100.0
2024-08-27 11:25:00,288.79,288.79,288.77,288.77,200.0,286.4783,286.4783,286.4585,286.4585,200.0
2024-08-27 11:30:00,288.8,288.8,288.58,288.61,1070.0,286.4882,286.4882,286.27,286.2998,1070.0
2024-08-27 11:35:00,288.62,288.77,288.59,288.77,517.0,286.3097,286.4585,286.2799,286.4585,517.0
2024-08-27 11:40:00,288.83,288.89,288.7,288.72,667.0,286.518,286.5775,286.389,286.4089,667.0
2024-08-27 11:45:00,288.72,288.91,288.65,288.66,300.0,286.4089,286.5974,286.3394,286.3494,300.0
2024-08-27 11:50:00,288.65,288.88,288.64,288.81,700.0,286.3394,286.5676,286.3295,286.4982,700.0
2024-08-27 11:55:00,288.88,289.03,288.87,289.03,200.0,286.5676,286.7164,286.5577,286.7164,200.0
2024-08-27 12:00:00,289.02,289.14,289.02,289.14,1783.0,286.7065,286.8255,286.7065,286.8255,1783.0
2024-08-27 12:05:00,289.35,289.56,289.3,289.56,1443.0,287.0338,287.2422,286.9842,287.2422,1443.0
2024-08-27 12:10:00,289.74,289.86,289.56,289.86,1403.0,287.4207,287.5398,287.2422,287.5398,1403.0
2024-08-27 12:15:00,289.87,289.9,289.84,289.84,300.0,287.5497,287.5794,287.5199,287.5199,300.0
2024-08-27 12:20:00,289.94,289.94,289.78,289.85,1300.0,287.6191,287.6191,287.4604,287.5298,1300.0
2024-08-27 12:25:00,289.86,290.0,289.66,289.8,6575.0,287.5398,287.6786,287.3414,287.4802,6575.0
2024-08-27 12:30:00,289.68,289.69,289.65,289.69,545.0,287.3612,287.3711,287.3314,287.3711,545.0
2024-08-27 12:35:00,289.63,289.68,289.6,289.6,615.0,287.3116,287.3612,287.2818,287.2818,615.0
2024-08-27 12:40:00,289.53,289.53,289.34,289.49,1887.0,287.2124,287.2124,287.0239,287.1727,1887.0
2024-08-27 12:45:00,289.5,289.72,289.5,289.72,1115.0,287.1826,287.4009,287.1826,287.4009,1115.0
2024-08-27 12:50:00,289.91,289.91,289.91,289.91,100.0,287.5894,287.5894,287.5894,287.5894,100.0
2024-08-27 12:55:00,289.99,290.19,289.86,290.06,3594.0,287.6687,287.8671,287.5398,287.7382,3594.0
2024-08-27 13:00:00,290.11,290.4,290.1,290.4,800.0,287.7878,288.0754,287.7778,288.0754,800.0
2024-08-27 13:05:00,290.28,290.38,290.27,290.28,514.0,287.9564,288.0556,287.9465,287.9564,514.0
2024-08-27 13:10:00,290.1,290.78,290.1,290.71,1169.0,287.7778,288.4524,287.7778,288.383,1169.0
2024-08-27 13:15:00,290.72,290.85,290.59,290.61,1735.0,288.3929,288.5218,288.2639,288.2838,1735.0
2024-08-27 13:20:00,290.66,290.7,290.54,290.7,700.0,288.3334,288.373,288.2143,288.373,700.0
2024-08-27 13:25:00,290.69,291.0,290.58,291.0,1544.0,288.3631,288.6706,288.254,288.6706,1544.0
2024-08-27 13:30:00,290.99,290.99,290.73,290.73,1100.0,288.6607,288.6607,288.4028,288.4028,1100.0
2024-08-27 13:35:00,290.79,290.82,290.79,290.81,500.0,288.4623,288.4921,288.4623,288.4822,500.0
2024-08-27 13:40:00,290.79,290.8,290.6,290.73,3867.0,288.4623,288.4722,288.2738,288.4028,3867.0
2024-08-27 13:45:00,290.61,290.68,290.21,290.21,3214.0,288.2838,288.3532,287.887,287.887,3214.0
2024-08-27 13:50:00,290.14,290.53,290.06,290.48,2226.0,287.8175,288.2044,287.7382,288.1548,2226.0
2024-08-27 13:55:00,290.24,290.38,290.24,290.37,400.0,287.9167,288.0556,287.9167,288.0457,400.0
2024-08-27 14:00:00,290.36,290.36,290.22,290.36,600.0,288.0358,288.0358,287.8969,288.0358,600.0
2024-08-27 14:05:00,290.37,290.5,290.36,290.42,600.0,288.0457,288.1746,288.0358,288.0953,600.0
2024-08-27 14:10:00,290.47,290.71,290.47,290.71,811.0,288.1449,288.383,288.1449,288.383,811.0
2024-08-27 14:15:00,290.73,290.73,290.65,290.66,700.0,288.4028,288.4028,288.3234,288.3334,700.0
2024-08-27 14:20:00,290.69,290.8,290.65,290.75,1589.0,288.3631,288.4722,288.3234,288.4226,1589.0
2024-08-27 14:25:00,290.75,290.76,290.47,290.57,1204.0,288.4226,288.4326,288.1449,288.2441,1204.0
2024-08-27 14:30:00,290.65,290.81,290.64,290.67,900.0,288.3234,288.4822,288.3135,288.3433,900.0
2024-08-27 14:35:00,290.91,290.91,290.72,290.78,500.0,288.5814,288.5814,288.3929,288.4524,500.0
2024-08-27 14:40:00,290.75,290.75,290.61,290.63,1800.0,288.4226,288.4226,288.2838,288.3036,1800.0
2024-08-27 14:45:00,290.66,290.78,290.61,290.68,1331.0,288.3334,288.4524,288.2838,288.3532,1331.0
2024-08-27 14:50:00,290.67,290.78,290.61,290.67,2870.0,288.3433,288.4524,288.2838,288.3433,2870.0
2024-08-27 14:55:00,290.72,290.72,290.58,290.66,1029.0,288.3929,288.3929,288.254,288.3334,1029.0
2024-08-27 15:00:00,290.56,290.66,290.54,290.64,2059.0,288.2342,288.3334,288.2143,288.3135,2059.0
2024-08-27 15:05:00,290.59,290.66,290.54,290.66,853.0,288.2639,288.3334,288.2143,288.3334,853.0
2024-08-27 15:10:00,290.52,290.52,290.38,290.38,896.0,288.1945,288.1945,288.0556,288.0556,896.0
2024-08-27 15:15:00,290.32,290.43,290.29,290.43,2466.0,287.9961,288.1052,287.9663,288.1052,2466.0
2024-08-27 15:20:00,290.45,290.48,290.3,290.36,1896.0,288.125,288.1548,287.9762,288.0358,1896.0
2024-08-27 15:25:00,290.4,290.43,290.38,290.38,607.0,288.0754,288.1052,288.0556,288.0556,607.0
2024-08-27 15:30:00,290.38,290.39,290.15,290.26,2468.0,288.0556,288.0655,287.8274,287.9366,2468.0
2024-08-27 15:35:00,290.17,290.4,289.99,290.23,6157.0,287.8473,288.0754,287.6687,287.9068,6157.0
2024-08-27 15:40:00,289.99,290.02,289.47,289.75,2186.0,287.6687,287.6985,287.1529,287.4306,2186.0
2024-08-27 15:45:00,289.75,289.89,289.68,289.81,2000.0,287.4306,287.5695,287.3612,287.4902,2000.0
2024-08-27 15:50:00,289.93,290.33,289.8,290.33,4922.0,287.6092,288.006,287.4802,288.006,4922.0
2024-08-27 15:55:00,290.4,290.64,290.07,290.07,29796.0,288.0754,288.3135,287.7481,287.7481,29796.0
2024-08-28 09:30:00,290.74,291.83,290.17,290.64,4858.0,288.4127,289.494,287.8473,288.3135,4858.0
2024-08-28 09:35:00,290.69,290.69,290.69,290.69,800.0,288.3631,288.3631,288.3631,288.3631,800.0
2024-08-28 09:40:00,291.27,291.61,290.71,291.52,3274.0,288.9385,289.2758,288.383,289.1865,3274.0
2024-08-28 09:45:00,291.67,292.22,291.67,292.22,300.0,289.3353,289.8809,289.3353,289.8809,300.0
2024-08-28 09:50:00,292.49,292.49,292.29,292.3,531.0,290.1487,290.1487,289.9503,289.9602,531.0
2024-08-28 09:55:00,292.16,292.25,292.01,292.01,819.0,289.8214,289.9106,289.6726,289.6726,819.0
2024-08-28 10:00:00,291.69,292.18,291.68,292.18,1147.0,289.3551,289.8412,289.3452,289.8412,1147.0
2024-08-28 10:05:00,291.88,292.46,291.75,292.46,3172.0,289.5436,290.119,289.4146,290.119,3172.0
2024-08-28 10:10:00,292.33,292.33,291.67,292.02,2373.0,289.99,289.99,289.3353,289.6825,2373.0
2024-08-28 10:15:00,292.04,292.07,291.68,291.68,700.0,289.7023,289.7321,289.3452,289.3452,700.0
2024-08-28 10:20:00,291.86,291.92,291.76,291.76,3006.0,289.5238,289.5833,289.4246,289.4246,3006.0
2024-08-28 10:25:00,291.74,292.06,291.26,291.26,1209.0,289.4047,289.7222,288.9286,288.9286,1209.0
2024-08-28 10:30:00,291.26,291.52,291.18,291.18,500.0,288.9286,289.1865,288.8492,288.8492,500.0
2024-08-28 10:35:00,291.46,291.66,291.45,291.62,600.0,289.127,289.3254,289.117,289.2857,600.0
2024-08-28 10:40:00,291.62,292.07,291.61,292.03,2115.0,289.2857,289.7321,289.2758,289.6924,2115.0
2024-08-28 10:45:00,292.05,292.35,292.05,292.35,850.0,289.7122,290.0098,289.7122,290.0098,850.0
2024-08-28 10:50:00,292.19,292.58,292.02,292.38,1167.0,289.8511,290.238,289.6825,290.0396,1167.0
2024-08-28 10:55:00,292.56,292.83,292.31,292.75,750.0,290.2181,290.486,289.9702,290.4066,750.0
2024-08-28 11:00:00,292.91,293.26,292.85,293.26,2730.0,290.5653,290.9125,290.5058,290.9125,2730.0
2024-08-28 11:05:00,293.12,293.89,293.12,293.85,6511.0,290.7737,291.5375,290.7737,291.4978,6511.0
2024-08-28 11:10:00,293.77,294.0,293.42,293.59,12555.0,291.4185,291.6466,291.0713,291.2399,12555.0
2024-08-28 11:15:00,293.58,293.58,293.37,293.4,1169.0,291.23,291.23,291.0217,291.0514,1169.0
2024-08-28 11:20:00,293.13,293.38,293.02,293.02,6584.0,290.7836,291.0316,290.6745,290.6745,6584.0
2024-08-28 11:25:00,292.71,293.08,292.67,292.67,2245.0,290.3669,290.734,290.3273,290.3273,2245.0
2024-08-28 11:30:00,292.84,292.84,292.21,292.4,2784.0,290.4959,290.4959,289.871,290.0594,2784.0
2024-08-28 11:35:00,292.51,292.62,292.44,292.53,600.0,290.1685,290.2777,290.0991,290.1884,600.0
2024-08-28 11:40:00,292.18,292.18,292.0,292.0,2823.0,289.8412,289.8412,289.6626,289.6626,2823.0
2024-08-28 11:45:00,291.68,291.68,291.44,291.44,600.0,289.3452,289.3452,289.1071,289.1071,600.0
2024-08-28 11:50:00,291.17,291.48,291.17,291.39,1425.0,288.8393,289.1468,288.8393,289.0575,1425.0
2024-08-28 11:55:00,291.16,291.47,291.12,291.39,802.0,288.8294,289.1369,288.7897,289.0575,802.0
2024-08-28 12:00:00,291.22,291.65,291.22,291.54,1367.0,288.8889,289.3154,288.8889,289.2063,1367.0
2024-08-28 12:05:00,291.37,291.51,291.19,291.37,3096.0,289.0377,289.1766,288.8591,289.0377,3096.0
2024-08-28 12:10:00,291.32,291.41,291.12,291.32,827.0,288.9881,289.0774,288.7897,288.9881,827.0
2024-08-28 12:15:00,291.34,291.34,291.1,291.1,400.0,289.0079,289.0079,288.7698,288.7698,400.0
2024-08-28 12:20:00,291.25,291.25,291.24,291.25,100.0,288.9186,288.9186,288.9087,288.9186,100.0
2024-08-28 12:25:00,291.26,291.45,291.25,291.44,996.0,288.9286,289.117,288.9186,289.1071,996.0
2024-08-28 12:30:00,291.28,291.57,291.28,291.57,533.0,288.9484,289.2361,288.9484,289.2361,533.0
2024-08-28 12:35:00,291.59,291.81,291.59,291.81,545.0,289.2559,289.4742,289.2559,289.4742,545.0
2024-08-28 12:40:00,291.56,291.76,291.56,291.74,543.0,289.2262,289.4246,289.2262,289.4047,543.0
2024-08-28 12:45:00,291.79,292.15,291.79,291.95,6501.0,289.4543,289.8114,289.4543,289.613,6501.0
2024-08-28 12:50:00,292.01,292.09,291.95,292.0,700.0,289.6726,289.7519,289.613,289.6626,700.0
2024-08-28 12:55:00,292.06,292.07,291.85,292.03,1245.0,289.7222,289.7321,289.5138,289.6924,1245.0
2024-08-28 13:00:00,292.05,292.06,292.0,292.03,1513.0,289.7122,289.7222,289.6626,289.6924,1513.0
2024-08-28 13:05:00,291.91,291.95,291.83,291.83,500.0,289.5734,289.613,289.494,289.494,500.0
2024-08-28 13:10:00,291.92,291.93,291.73,291.9,507.0,289.5833,289.5932,289.3948,289.5634,507.0
2024-08-28 13:15:00,291.85,291.85,291.69,291.69,847.0,289.5138,289.5138,289.3551,289.3551,847.0
2024-08-28 13:20:00,291.67,291.7,291.54,291.54,2199.0,289.3353,289.365,289.2063,289.2063,2199.0
2024-08-28 13:25:00,291.52,291.52,291.52,291.52,100.0,289.1865,289.1865,289.1865,289.1865,100.0
2024-08-28 13:30:00,291.51,291.77,291.35,291.76,18662.0,289.1766,289.4345,289.0178,289.4246,18662.0
2024-08-28 13:35:00,291.82,291.87,291.44,291.87,4628.0,289.4841,289.5337,289.1071,289.5337,4628.0
2024-08-28 13:40:00,291.6,291.79,291.58,291.58,500.0,289.2658,289.4543,289.246,289.246,500.0
2024-08-28 13:45:00,291.42,291.58,291.42,291.47,1725.0,289.0873,289.246,289.0873,289.1369,1725.0
2024-08-28 13:50:00,291.42,291.46,291.25,291.25,751.0,289.0873,289.127,288.9186,288.9186,751.0
2024-08-28 13:55:00,291.23,291.23,291.04,291.05,718.0,288.8988,288.8988,288.7103,288.7202,718.0
2024-08-28 14:00:00,290.91,290.91,290.3,290.59,4152.0,288.5814,288.5814,287.9762,288.2639,4152.0
2024-08-28 14:05:00,290.6,291.06,290.6,291.06,1217.0,288.2738,288.7302,288.2738,288.7302,1217.0
2024-08-28 14:10:00,290.9,291.09,290.89,291.09,500.0,288.5714,288.7599,288.5615,288.7599,500.0
2024-08-28 14:15:00,290.85,291.11,290.85,291.11,2222.0,288.5218,288.7798,288.5218,288.7798,2222.0
2024-08-28 14:20:00,290.88,291.01,290.81,290.81,961.0,288.5516,288.6806,288.4822,288.4822,961.0
2024-08-28 14:25:00,290.81,290.81,290.55,290.55,512.0,288.4822,288.4822,288.2242,288.2242,512.0
2024-08-28 14:30:00,290.42,290.42,290.42,290.42,100.0,288.0953,288.0953,288.0953,288.0953,100.0
2024-08-28 14:35:00,290.32,290.68,290.32,290.57,1148.0,287.9961,288.3532,287.9961,288.2441,1148.0
2024-08-28 14:40:00,290.48,290.69,290.48,290.59,624.0,288.1548,288.3631,288.1548,288.2639,624.0
2024-08-28 14:45:00,290.55,290.56,290.44,290.44,1087.0,288.2242,288.2342,288.1151,288.1151,1087.0
2024-08-28 14:50:00,290.2,290.62,290.2,290.62,1475.0,287.877,288.2937,287.877,288.2937,1475.0
2024-08-28 14:55:00,290.81,290.95,290.81,290.85,3459.0,288.4822,288.621,288.4822,288.5218,3459.0
2024-08-28 15:00:00,290.8,291.31,290.8,291.15,945.0,288.4722,288.9782,288.4722,288.8194,945.0
2024-08-28 15:05:00,291.17,291.33,291.02,291.02,3602.0,288.8393,288.998,288.6905,288.6905,3602.0
2024-08-28 15:10:00,290.9,290.9,290.45,290.58,1315.0,288.5714,288.5714,288.125,288.254,1315.0
2024-08-28 15:15:00,290.71,290.73,290.61,290.73,1549.0,288.383,288.4028,288.2838,288.4028,1549.0
2024-08-28 15:20:00,290.74,291.12,290.74,291.12,1416.0,288.4127,288.7897,288.4127,288.7897,1416.0
2024-08-28 15:25:00,291.2,291.4,291.16,291.28,2742.0,288.869,289.0674,288.8294,288.9484,2742.0
2024-08-28 15:30:00,291.38,291.48,291.11,291.3,1288.0,289.0476,289.1468,288.7798,288.9682,1288.0
2024-08-28 15:35:00,291.15,291.4,291.15,291.32,2699.0,288.8194,289.0674,288.8194,288.9881,2699.0
2024-08-28 15:40:00,291.36,291.4,291.11,291.25,1828.0,289.0278,289.0674,288.7798,288.9186,1828.0
2024-08-28 15:45:00,291.26,291.39,290.85,291.03,9744.0,288.9286,289.0575,288.5218,288.7004,9744.0
2024-08-28 15:50:00,291.1,291.45,290.79,291.06,7999.0,288.7698,289.117,288.4623,288.7302,7999.0
2024-08-28 15:55:00,291.08,291.46,290.68,291.04,49236.0,288.75,289.127,288.3532,288.7103,49236.0
2024-08-29 09:30:00,291.62,292.11,291.62,292.1,4545.0,289.2857,289.7718,289.2857,289.7618,4545.0
2024-08-29 09:35:00,290.87,290.87,290.01,290.01,1097.0,288.5417,288.5417,287.6886,287.6886,1097.0
2024-08-29 09:40:00,290.46,290.93,290.46,290.92,695.0,288.135,288.6012,288.135,288.5913,695.0
2024-08-29 09:45:00,290.69,291.25,290.59,291.25,1981.0,288.3631,288.9186,288.2639,288.9186,1981.0
2024-08-29 09:50:00,291.14,291.14,290.58,290.59,350.0,288.8095,288.8095,288.254,288.2639,350.0
2024-08-29 09:55:00,290.59,291.83,290.59,291.83,2099.0,288.2639,289.494,288.2639,289.494,2099.0
2024-08-29 10:00:00,291.28,291.41,290.67,291.41,1867.0,288.9484,289.0774,288.3433,289.0774,1867.0
2024-08-29 10:05:00,291.5,291.5,290.82,290.94,1331.0,289.1666,289.1666,288.4921,288.6111,1331.0
2024-08-29 10:10:00,290.83,291.24,290.83,291.13,1393.0,288.502,288.9087,288.502,288.7996,1393.0
2024-08-29 10:15:00,291.36,291.73,291.36,291.56,933.0,289.0278,289.3948,289.0278,289.2262,933.0
2024-08-29 10:20:00,291.55,291.81,291.52,291.53,1275.0,289.2162,289.4742,289.1865,289.1964,1275.0
2024-08-29 10:25:00,291.5,291.5,291.35,291.35,250.0,289.1666,289.1666,289.0178,289.0178,250.0
2024-08-29 10:30:00,291.31,291.82,291.31,291.61,1635.0,288.9782,289.4841,288.9782,289.2758,1635.0
2024-08-29 10:35:00,291.63,292.05,291.5,292.05,3299.0,289.2956,289.7122,289.1666,289.7122,3299.0
2024-08-29 10:40:00,291.99,292.09,291.85,292.03,537.0,289.6527,289.7519,289.5138,289.6924,537.0
2024-08-29 10:45:00,291.86,292.06,291.68,291.9,800.0,289.5238,289.7222,289.3452,289.5634,800.0
2024-08-29 10:50:00,291.86,292.09,291.86,291.95,559.0,289.5238,289.7519,289.5238,289.613,559.0
2024-08-29 10:55:00,292.34,292.52,292.33,292.34,763.0,289.9999,290.1785,289.99,289.9999,763.0
2024-08-29 11:00:00,292.53,292.68,292.53,292.68,1571.0,290.1884,290.3372,290.1884,290.3372,1571.0
2024-08-29 11:05:00,292.85,292.85,292.59,292.6,1443.0,290.5058,290.5058,290.2479,290.2578,1443.0
2024-08-29 11:10:00,292.88,293.15,292.86,293.15,4533.0,290.5356,290.8034,290.5157,290.8034,4533.0
2024-08-29 11:15:00,292.88,292.88,292.83,292.83,351.0,290.5356,290.5356,290.486,290.486,351.0
2024-08-29 11:20:00,292.83,292.83,292.63,292.63,300.0,290.486,290.486,290.2876,290.2876,300.0
2024-08-29 11:25:00,292.83,292.96,292.63,292.63,1780.0,290.486,290.6149,290.2876,290.2876,1780.0
2024-08-29 11:30:00,292.72,293.08,292.71,292.74,1100.0,290.3769,290.734,290.3669,290.3967,1100.0
2024-08-29 11:35:00,292.65,292.94,292.65,292.88,1052.0,290.3074,290.5951,290.3074,290.5356,1052.0
2024-08-29 11:40:00,292.73,293.0,292.73,293.0,500.0,290.3868,290.6546,290.3868,290.6546,500.0
2024-08-29 11:45:00,292.88,293.08,292.85,292.97,604.0,290.5356,290.734,290.5058,290.6249,604.0
2024-08-29 11:50:00,293.03,293.18,292.72,292.9,1186.0,290.6844,290.8332,290.3769,290.5554,1186.0
2024-08-29 11:55:00,292.89,293.17,292.89,293.17,1096.0,290.5455,290.8233,290.5455,290.8233,1096.0
2024-08-29 12:00:00,293.35,293.35,293.35,293.35,100.0,291.0018,291.0018,291.0018,291.0018,100.0
2024-08-29 12:05:00,293.3,293.71,293.29,293.54,2165.0,290.9522,291.3589,290.9423,291.1903,2165.0
2024-08-29 12:10:00,293.25,293.68,293.24,293.68,1139.0,290.9026,291.3292,290.8927,291.3292,1139.0
2024-08-29 12:15:00,293.38,293.47,293.3,293.47,600.0,291.0316,291.1209,290.9522,291.1209,600.0
2024-08-29 12:20:00,293.26,293.66,293.26,293.66,1336.0,290.9125,291.3093,290.9125,291.3093,1336.0
2024-08-29 12:25:00,293.69,293.69,293.55,293.56,347.0,291.3391,291.3391,291.2002,291.2101,347.0
2024-08-29 12:30:00,293.46,293.56,293.46,293.56,200.0,291.1109,291.2101,291.1109,291.2101,200.0
2024-08-29 12:35:00,293.5,293.5,293.18,293.18,500.0,291.1506,291.1506,290.8332,290.8332,500.0
2024-08-29 12:40:00,293.48,293.48,293.3,293.42,969.0,291.1308,291.1308,290.9522,291.0713,969.0
2024-08-29 12:45:00,293.31,293.31,293.31,293.31,200.0,290.9621,290.9621,290.9621,290.9621,200.0
2024-08-29 12:50:00,293.01,293.01,293.01,293.01,295.0,290.6645,290.6645,290.6645,290.6645,295.0
2024-08-29 12:55:00,293.06,293.22,293.04,293.21,537.0,290.7141,290.8729,290.6943,290.8629,537.0
2024-08-29 13:00:00,293.01,293.07,292.89,293.07,772.0,290.6645,290.7241,290.5455,290.7241,772.0
2024-08-29 13:05:00,292.82,292.82,292.4,292.4,858.0,290.4761,290.4761,290.0594,290.0594,858.0
2024-08-29 13:10:00,292.67,292.75,292.63,292.74,549.0,290.3273,290.4066,290.2876,290.3967,549.0
2024-08-29 13:15:00,292.5,292.6,292.37,292.6,600.0,290.1586,290.2578,290.0297,290.2578,600.0
2024-08-29 13:20:00,292.48,292.48,292.39,292.39,349.0,290.1388,290.1388,290.0495,290.0495,349.0
2024-08-29 13:25:00,292.39,292.49,292.29,292.43,644.0,290.0495,290.1487,289.9503,290.0892,644.0
2024-08-29 13:30:00,292.39,292.39,292.14,292.14,482.0,290.0495,290.0495,289.8015,289.8015,482.0
2024-08-29 13:35:00,292.14,292.19,292.01,292.19,600.0,289.8015,289.8511,289.6726,289.8511,600.0
2024-08-29 13:40:00,292.26,292.45,292.26,292.42,2921.0,289.9206,290.109,289.9206,290.0793,2921.0
2024-08-29 13:45:00,292.37,292.41,292.27,292.41,2230.0,290.0297,290.0694,289.9305,290.0694,2230.0
2024-08-29 13:50:00,292.44,292.45,292.42,292.45,344.0,290.0991,290.109,290.0793,290.109,344.0
2024-08-29 13:55:00,292.46,292.62,292.41,292.59,1752.0,290.119,290.2777,290.0694,290.2479,1752.0
2024-08-29 14:00:00,292.58,292.67,292.53,292.65,1203.0,290.238,290.3273,290.1884,290.3074,1203.0
2024-08-29 14:05:00,292.66,292.69,292.57,292.69,1063.0,290.3173,290.3471,290.2281,290.3471,1063.0
2024-08-29 14:10:00,292.71,292.71,292.71,292.71,100.0,290.3669,290.3669,290.3669,290.3669,100.0
2024-08-29 14:15:00,292.58,292.69,292.49,292.5,2256.0,290.238,290.3471,290.1487,290.1586,2256.0
2024-08-29 14:20:00,292.56,292.56,292.43,292.44,500.0,290.2181,290.2181,290.0892,290.0991,500.0
2024-08-29 14:25:00,292.29,292.47,292.25,292.4,720.0,289.9503,290.1289,289.9106,290.0594,720.0
2024-08-29 14:30:00,292.27,292.33,292.27,292.3,700.0,289.9305,289.99,289.9305,289.9602,700.0
2024-08-29 14:35:00,292.28,292.29,291.74,291.9,877.0,289.9404,289.9503,289.4047,289.5634,877.0
2024-08-29 14:40:00,291.98,292.0,291.71,291.72,770.0,289.6428,289.6626,289.375,289.3849,770.0
2024-08-29 14:45:00,291.77,291.92,291.77,291.86,428.0,289.4345,289.5833,289.4345,289.5238,428.0
2024-08-29 14:50:00,291.68,291.89,291.68,291.89,300.0,289.3452,289.5535,289.3452,289.5535,300.0
2024-08-29 14:55:00,291.98,292.15,291.76,291.89,3131.0,289.6428,289.8114,289.4246,289.5535,3131.0
2024-08-29 15:00:00,291.85,291.85,291.38,291.79,816.0,289.5138,289.5138,289.0476,289.4543,816.0
2024-08-29 15:05:00,291.78,291.99,291.69,291.97,1152.0,289.4444,289.6527,289.3551,289.6329,1152.0
2024-08-29 15:10:00,291.99,292.13,291.97,292.13,692.0,289.6527,289.7916,289.6329,289.7916,692.0
2024-08-29 15:15:00,292.15,292.52,292.15,292.24,1457.0,289.8114,290.1785,289.8114,289.9007,1457.0
2024-08-29 15:20:00,292.05,292.05,292.05,292.05,300.0,289.7122,289.7122,289.7122,289.7122,300.0
2024-08-29 15:25:00,292.34,292.5,292.33,292.5,500.0,289.9999,290.1586,289.99,290.1586,500.0
2024-08-29 15:30:00,292.48,292.48,292.08,292.23,1512.0,290.1388,290.1388,289.742,289.8908,1512.0
2024-08-29 15:35:00,292.26,292.45,292.26,292.45,700.0,289.9206,290.109,289.9206,290.109,700.0
2024-08-29 15:40:00,292.31,292.32,291.66,291.66,1793.0,289.9702,289.9801,289.3254,289.3254,1793.0
2024-08-29 15:45:00,291.51,291.65,291.33,291.64,3126.0,289.1766,289.3154,288.998,289.3055,3126.0
2024-08-29 15:50:00,291.61,291.95,291.48,291.75,5330.0,289.2758,289.613,289.1468,289.4146,5330.0
2024-08-29 15:55:00,291.72,291.88,291.23,291.43,29591.0,289.3849,289.5436,288.8988,289.0972,29591.0
2024-08-30 09:30:00,291.84,292.76,291.61,292.11,9713.0,289.5039,290.4165,289.2758,289.7718,9713.0
2024-08-30 09:35:00,291.59,291.59,291.43,291.43,365.0,289.2559,289.2559,289.0972,289.0972,365.0
2024-08-30 09:40:00,291.47,291.89,291.47,291.82,769.0,289.1369,289.5535,289.1369,289.4841,769.0
2024-08-30 09:45:00,291.2,291.2,290.94,290.94,202.0,288.869,288.869,288.6111,288.6111,202.0
2024-08-30 09:50:00,290.82,291.28,290.5,291.11,2700.0,288.4921,288.9484,288.1746,288.7798,2700.0
2024-08-30 09:55:00,291.41,291.48,291.07,291.1,5762.0,289.0774,289.1468,288.7401,288.7698,5762.0
2024-08-30 10:00:00,291.4,291.75,290.78,290.98,7645.0,289.0674,289.4146,288.4524,288.6508,7645.0
2024-08-30 10:05:00,290.72,291.42,290.7,291.29,41002.0,288.3929,289.0873,288.373,288.9583,41002.0
2024-08-30 10:10:00,291.35,291.63,291.2,291.32,1507.0,289.0178,289.2956,288.869,288.9881,1507.0
2024-08-30 10:15:00,291.36,291.69,291.3,291.46,6298.0,289.0278,289.3551,288.9682,289.127,6298.0
2024-08-30 10:20:00,291.35,291.6,291.33,291.33,1807.0,289.0178,289.2658,288.998,288.998,1807.0
2024-08-30 10:25:00,291.24,291.24,290.92,291.13,3746.0,288.9087,288.9087,288.5913,288.7996,3746.0
2024-08-30 10:30:00,291.15,291.33,291.14,291.28,445.0,288.8194,288.998,288.8095,288.9484,445.0
2024-08-30 10:35:00,291.14,291.2,290.85,291.03,3264.0,288.8095,288.869,288.5218,288.7004,3264.0
2024-08-30 10:40:00,290.99,291.24,290.97,291.19,2883.0,288.6607,288.9087,288.6409,288.8591,2883.0
2024-08-30 10:45:00,291.13,291.13,290.96,291.11,1673.0,288.7996,288.7996,288.631,288.7798,1673.0
2024-08-30 10:50:00,291.18,291.18,290.89,291.17,2686.0,288.8492,288.8492,288.5615,288.8393,2686.0
2024-08-30 10:55:00,291.09,291.32,291.02,291.32,2295.0,288.7599,288.9881,288.6905,288.9881,2295.0
2024-08-30 11:00:00,291.04,291.19,290.81,290.81,2569.0,288.7103,288.8591,288.4822,288.4822,2569.0
2024-08-30 11:05:00,290.69,290.82,290.68,290.82,1873.0,288.3631,288.4921,288.3532,288.4921,1873.0
2024-08-30 11:10:00,290.64,290.64,290.38,290.44,700.0,288.3135,288.3135,288.0556,288.1151,700.0
2024-08-30 11:15:00,290.44,290.62,290.26,290.33,1063.0,288.1151,288.2937,287.9366,288.006,1063.0
2024-08-30 11:20:00,290.26,290.8,289.85,289.85,7619.0,287.9366,288.4722,287.5298,287.5298,7619.0
2024-08-30 11:25:00,289.87,290.05,289.68,289.84,1690.0,287.5497,287.7282,287.3612,287.5199,1690.0
2024-08-30 11:30:00,289.83,289.83,289.39,289.39,1100.0,287.51,287.51,287.0735,287.0735,1100.0
2024-08-30 11:35:00,289.42,289.63,289.36,289.55,2756.0,287.1033,287.3116,287.0438,287.2322,2756.0
2024-08-30 11:40:00,289.37,289.69,289.36,289.48,2347.0,287.0537,287.3711,287.0438,287.1628,2347.0
2024-08-30 11:45:00,289.44,289.72,289.44,289.51,1453.0,287.1231,287.4009,287.1231,287.1926,1453.0
2024-08-30 11:50:00,289.66,289.75,289.6,289.74,1191.0,287.3414,287.4306,287.2818,287.4207,1191.0
2024-08-30 11:55:00,289.7,289.77,289.5,289.51,2409.0,287.381,287.4505,287.1826,287.1926,2409.0
2024-08-30 12:00:00,289.58,289.58,289.45,289.46,421.0,287.262,287.262,287.133,287.143,421.0
2024-08-30 12:05:00,289.5,289.58,289.2,289.48,6635.0,287.1826,287.262,286.885,287.1628,6635.0
2024-08-30 12:10:00,289.48,289.56,289.48,289.5,1221.0,287.1628,287.2422,287.1628,287.1826,1221.0
2024-08-30 12:15:00,289.32,289.41,289.29,289.36,800.0,287.0041,287.0934,286.9743,287.0438,800.0
2024-08-30 12:20:00,289.4,289.44,289.25,289.25,644.0,287.0834,287.1231,286.9346,286.9346,644.0
2024-08-30 12:25:00,289.41,289.46,289.09,289.23,1093.0,287.0934,287.143,286.7759,286.9148,1093.0
2024-08-30 12:30:00,289.24,289.24,288.96,288.97,2980.0,286.9247,286.9247,286.647,286.6569,2980.0
2024-08-30 12:35:00,289.09,289.16,288.94,289.16,1598.0,286.7759,286.8454,286.6271,286.8454,1598.0
2024-08-30 12:40:00,289.1,289.18,289.0,289.18,18456.0,286.7858,286.8652,286.6866,286.8652,18456.0
2024-08-30 12:45:00,289.19,289.52,289.19,289.43,4558.0,286.8751,287.2025,286.8751,287.1132,4558.0
2024-08-30 12:50:00,289.35,289.5,289.25,289.5,5126.0,287.0338,287.1826,286.9346,287.1826,5126.0
2024-08-30 12:55:00,289.5,289.9,289.5,289.81,710.0,287.1826,287.5794,287.1826,287.4902,710.0
2024-08-30 13:00:00,290.04,290.29,290.04,290.2,1593.0,287.7183,287.9663,287.7183,287.877,1593.0
2024-08-30 13:05:00,290.35,290.73,290.35,290.73,6460.0,288.0258,288.4028,288.0258,288.4028,6460.0
2024-08-30 13:10:00,290.61,290.61,290.61,290.61,100.0,288.2838,288.2838,288.2838,288.2838,100.0
2024-08-30 13:15:00,290.69,290.84,290.69,290.82,476.0,288.3631,288.5119,288.3631,288.4921,476.0
2024-08-30 13:20:00,290.75,290.75,290.58,290.6,685.0,288.4226,288.4226,288.254,288.2738,685.0
2024-08-30 13:25:00,290.67,290.69,290.55,290.68,1051.0,288.3433,288.3631,288.2242,288.3532,1051.0
2024-08-30 13:30:00,290.64,290.64,290.6,290.61,215.0,288.3135,288.3135,288.2738,288.2838,215.0
2024-08-30 13:35:00,290.65,290.66,290.52,290.55,1216.0,288.3234,288.3334,288.1945,288.2242,1216.0
2024-08-30 13:40:00,290.56,290.56,290.49,290.49,423.0,288.2342,288.2342,288.1647,288.1647,423.0
2024-08-30 13:45:00,290.5,290.56,290.49,290.56,423.0,288.1746,288.2342,288.1647,288.2342,423.0
2024-08-30 13:50:00,290.57,290.67,290.57,290.67,300.0,288.2441,288.3433,288.2441,288.3433,300.0
2024-08-30 13:55:00,290.54,290.54,290.54,290.54,108.0,288.2143,288.2143,288.2143,288.2143,108.0
2024-08-30 14:00:00,290.48,290.64,290.48,290.64,835.0,288.1548,288.3135,288.1548,288.3135,835.0
2024-08-30 14:05:00,290.44,290.91,290.37,290.84,5618.0,288.1151,288.5814,288.0457,288.5119,5618.0
2024-08-30 14:10:00,290.64,291.14,290.64,291.14,824.0,288.3135,288.8095,288.3135,288.8095,824.0
2024-08-30 14:15:00,291.0,291.17,290.99,291.17,500.0,288.6706,288.8393,288.6607,288.8393,500.0
2024-08-30 14:20:00,291.26,291.33,291.05,291.12,2777.0,288.9286,288.998,288.7202,288.7897,2777.0
2024-08-30 14:25:00,291.12,291.3,290.78,290.78,1812.0,288.7897,288.9682,288.4524,288.4524,1812.0
2024-08-30 14:30:00,290.78,290.91,290.78,290.81,1930.0,288.4524,288.5814,288.4524,288.4822,1930.0
2024-08-30 14:35:00,290.81,291.12,290.81,290.9,2207.0,288.4822,288.7897,288.4822,288.5714,2207.0
2024-08-30 14:40:00,290.98,291.01,290.86,290.86,2258.0,288.6508,288.6806,288.5318,288.5318,2258.0
2024-08-30 14:45:00,290.97,291.38,290.89,291.38,3208.0,288.6409,289.0476,288.5615,289.0476,3208.0
2024-08-30 14:50:00,291.43,291.49,291.35,291.38,900.0,289.0972,289.1567,289.0178,289.0476,900.0
2024-08-30 14:55:00,291.35,291.62,291.31,291.6,2695.0,289.0178,289.2857,288.9782,289.2658,2695.0
2024-08-30 15:00:00,291.65,291.88,291.61,291.76,2123.0,289.3154,289.5436,289.2758,289.4246,2123.0
2024-08-30 15:05:00,291.75,291.75,291.59,291.73,1795.0,289.4146,289.4146,289.2559,289.3948,1795.0
2024-08-30 15:10:00,291.54,291.67,291.2,291.31,2114.0,289.2063,289.3353,288.869,288.9782,2114.0
2024-08-30 15:15:00,291.31,291.55,291.3,291.45,4292.0,288.9782,289.2162,288.9682,289.117,4292.0
2024-08-30 15:20:00,291.52,291.67,291.41,291.65,26822.0,289.1865,289.3353,289.0774,289.3154,26822.0
2024-08-30 15:25:00,291.56,291.66,291.41,291.59,14753.0,289.2262,289.3254,289.0774,289.2559,14753.0
2024-08-30 15:30:00,291.59,292.36,291.59,291.88,15618.0,289.2559,290.0198,289.2559,289.5436,15618.0
2024-08-30 15:35:00,291.9,292.44,291.9,292.09,4528.0,289.5634,290.0991,289.5634,289.7519,4528.0
2024-08-30 15:40:00,292.08,292.42,292.01,292.06,6863.0,289.742,290.0793,289.6726,289.7222,6863.0
2024-08-30 15:45:00,291.93,292.37,291.93,292.37,6213.0,289.5932,290.0297,289.5932,290.0297,6213.0
2024-08-30 15:50:00,292.57,293.13,292.22,292.8,17581.0,290.2281,290.7836,289.8809,290.4562,17581.0
2024-08-30 15:55:00,292.72,292.96,292.38,292.73,68385.0,290.3769,290.6149,290.0396,290.3868,68385.0
2024-09-03 09:30:00,292.9,294.05,292.56,294.03,14124.0,290.5554,291.6962,290.2181,291.6764,14124.0
2024-09-03 09:35:00,294.17,294.81,293.15,293.53,1783.0,291.8153,292.4501,290.8034,291.1804,1783.0
2024-09-03 09:40:00,293.67,294.09,293.66,293.9,1400.0,291.3193,291.7359,291.3093,291.5474,1400.0
2024-09-03 09:45:00,294.11,294.44,293.32,293.33,3052.0,291.7557,292.0831,290.9721,290.982,3052.0
2024-09-03 09:50:00,292.85,293.49,292.8,293.49,7580.0,290.5058,291.1407,290.4562,291.1407,7580.0
2024-09-03 09:55:00,293.63,293.87,293.25,293.65,2403.0,291.2796,291.5177,290.9026,291.2994,2403.0
2024-09-03 10:00:00,293.75,294.01,293.33,293.66,4879.0,291.3986,291.6565,290.982,291.3093,4879.0
2024-09-03 10:05:00,293.6,294.04,293.59,293.93,2764.0,291.2498,291.6863,291.2399,291.5772,2764.0
2024-09-03 10:10:00,293.93,294.13,293.4,293.47,5388.0,291.5772,291.7756,291.0514,291.1209,5388.0
2024-09-03 10:15:00,293.36,293.51,293.13,293.29,1540.0,291.0117,291.1605,290.7836,290.9423,1540.0
2024-09-03 10:20:00,293.16,293.75,293.12,293.75,2479.0,290.8133,291.3986,290.7737,291.3986,2479.0
2024-09-03 10:25:00,293.75,294.31,293.74,294.13,3184.0,291.3986,291.9541,291.3887,291.7756,3184.0
2024-09-03 10:30:00,293.91,294.63,293.87,294.36,4303.0,291.5573,292.2716,291.5177,292.0037,4303.0
2024-09-03 10:35:00,294.09,294.45,293.93,294.27,5861.0,291.7359,292.093,291.5772,291.9145,5861.0
2024-09-03 10:40:00,294.25,294.48,294.24,294.37,2101.0,291.8946,292.1228,291.8847,292.0137,2101.0
2024-09-03 10:45:00,294.35,294.76,294.35,294.53,4552.0,291.9938,292.4005,291.9938,292.1724,4552.0
2024-09-03 10:50:00,294.45,295.09,294.45,294.86,6903.0,292.093,292.7279,292.093,292.4997,6903.0
2024-09-03 10:55:00,294.92,295.36,294.91,295.36,2002.0,292.5593,292.9957,292.5493,292.9957,2002.0
2024-09-03 11:00:00,295.48,295.72,295.32,295.72,2269.0,293.1148,293.3529,292.9561,293.3529,2269.0
2024-09-03 11:05:00,295.75,296.1,295.7,296.1,1890.0,293.3826,293.7298,293.333,293.7298,1890.0
2024-09-03 11:10:00,295.95,295.96,295.62,295.81,2053.0,293.581,293.5909,293.2537,293.4421,2053.0
2024-09-03 11:15:00,295.82,295.82,294.8,294.98,1958.0,293.4521,293.4521,292.4402,292.6188,1958.0
2024-09-03 11:20:00,295.3,295.34,295.04,295.29,2346.0,292.9362,292.9759,292.6783,292.9263,2346.0
2024-09-03 11:25:00,295.52,295.64,294.99,295.15,9382.0,293.1545,293.2735,292.6287,292.7874,9382.0
2024-09-03 11:30:00,295.08,295.26,294.82,295.11,5370.0,292.718,292.8965,292.4601,292.7477,5370.0
2024-09-03 11:35:00,295.11,295.18,295.0,295.0,3027.0,292.7477,292.8172,292.6386,292.6386,3027.0
2024-09-03 11:40:00,295.17,295.17,295.07,295.07,379.0,292.8073,292.8073,292.7081,292.7081,379.0
2024-09-03 11:45:00,295.61,295.67,295.54,295.54,1400.0,293.2437,293.3033,293.1743,293.1743,1400.0
2024-09-03 11:50:00,295.53,295.53,295.53,295.53,100.0,293.1644,293.1644,293.1644,293.1644,100.0
2024-09-03 11:55:00,295.65,295.87,295.58,295.82,804.0,293.2834,293.5017,293.214,293.4521,804.0
2024-09-03 12:00:00,295.8,295.8,295.46,295.46,1492.0,293.4322,293.4322,293.0949,293.0949,1492.0
2024-09-03 12:05:00,295.49,295.8,295.24,295.35,2276.0,293.1247,293.4322,292.8767,292.9858,2276.0
2024-09-03 12:10:00,295.35,295.41,294.78,294.78,675.0,292.9858,293.0453,292.4204,292.4204,675.0
2024-09-03 12:15:00,294.66,295.07,294.62,294.62,3902.0,292.3013,292.7081,292.2617,292.2617,3902.0
2024-09-03 12:20:00,294.62,294.88,294.62,294.76,2450.0,292.2617,292.5196,292.2617,292.4005,2450.0
2024-09-03 12:25:00,294.53,294.58,294.08,294.4,3354.0,292.1724,292.222,291.726,292.0434,3354.0
2024-09-03 12:30:00,294.4,294.58,294.13,294.48,2985.0,292.0434,292.222,291.7756,292.1228,2985.0
2024-09-03 12:35:00,294.46,294.46,294.14,294.25,3120.0,292.1029,292.1029,291.7855,291.8946,3120.0
2024-09-03 12:40:00,294.25,294.41,293.84,294.41,9320.0,291.8946,292.0533,291.4879,292.0533,9320.0
2024-09-03 12:45:00,294.49,294.5,294.13,294.26,941.0,292.1327,292.1426,291.7756,291.9045,941.0
2024-09-03 12:50:00,294.24,294.48,294.23,294.41,838.0,291.8847,292.1228,291.8748,292.0533,838.0
2024-09-03 12:55:00,294.41,294.56,294.4,294.45,1131.0,292.0533,292.2021,292.0434,292.093,1131.0
2024-09-03 13:00:00,294.54,294.78,294.45,294.7,2218.0,292.1823,292.4204,292.093,292.341,2218.0
2024-09-03 13:05:00,294.67,294.79,294.66,294.66,2300.0,292.3113,292.4303,292.3013,292.3013,2300.0
2024-09-03 13:10:00,294.67,294.76,294.52,294.62,4215.0,292.3113,292.4005,292.1625,292.2617,4215.0
2024-09-03 13:15:00,294.6,294.62,294.38,294.47,5014.0,292.2418,292.2617,292.0236,292.1129,5014.0
2024-09-03 13:20:00,294.47,294.56,294.31,294.47,2116.0,292.1129,292.2021,291.9541,292.1129,2116.0
2024-09-03 13:25:00,294.44,294.49,294.28,294.35,6182.0,292.0831,292.1327,291.9244,291.9938,6182.0
2024-09-03 13:30:00,294.38,294.39,294.18,294.26,2674.0,292.0236,292.0335,291.8252,291.9045,2674.0
2024-09-03 13:35:00,294.23,294.46,294.18,294.18,1928.0,291.8748,292.1029,291.8252,291.8252,1928.0
2024-09-03 13:40:00,294.35,294.35,294.32,294.32,600.0,291.9938,291.9938,291.9641,291.9641,600.0
2024-09-03 13:45:00,294.53,294.59,294.53,294.55,498.0,292.1724,292.2319,292.1724,292.1922,498.0
2024-09-03 13:50:00,294.67,295.02,294.67,295.02,300.0,292.3113,292.6585,292.3113,292.6585,300.0
2024-09-03 13:55:00,294.79,294.8,294.5,294.51,1671.0,292.4303,292.4402,292.1426,292.1525,1671.0
2024-09-03 14:00:00,294.53,294.53,294.32,294.38,1000.0,292.1724,292.1724,291.9641,292.0236,1000.0
2024-09-03 14:05:00,294.37,294.62,294.36,294.48,790.0,292.0137,292.2617,292.0037,292.1228,790.0
2024-09-03 14:10:00,294.25,294.49,294.24,294.34,1892.0,291.8946,292.1327,291.8847,291.9839,1892.0
2024-09-03 14:15:00,294.34,294.46,294.27,294.43,1287.0,291.9839,292.1029,291.9145,292.0732,1287.0
2024-09-03 14:20:00,294.5,294.62,294.43,294.62,841.0,292.1426,292.2617,292.0732,292.2617,841.0
2024-09-03 14:25:00,294.67,294.75,294.67,294.75,218.0,292.3113,292.3906,292.3113,292.3906,218.0
2024-09-03 14:30:00,294.75,294.76,294.64,294.76,2104.0,292.3906,292.4005,292.2815,292.4005,2104.0
2024-09-03 14:35:00,294.75,294.91,294.45,294.55,2993.0,292.3906,292.5493,292.093,292.1922,2993.0
2024-09-03 14:40:00,294.56,294.56,294.25,294.25,845.0,292.2021,292.2021,291.8946,291.8946,845.0
2024-09-03 14:45:00,294.36,294.61,294.32,294.43,2356.0,292.0037,292.2517,291.9641,292.0732,2356.0
2024-09-03 14:50:00,294.33,294.4,294.13,294.13,4852.0,291.974,292.0434,291.7756,291.7756,4852.0
2024-09-03 14:55:00,294.13,294.13,293.9,294.09,5397.0,291.7756,291.7756,291.5474,291.7359,5397.0
2024-09-03 15:00:00,293.98,294.01,293.74,293.74,2403.0,291.6268,291.6565,291.3887,291.3887,2403.0
2024-09-03 15:05:00,293.69,293.72,293.59,293.6,3942.0,291.3391,291.3689,291.2399,291.2498,3942.0
2024-09-03 15:10:00,293.63,293.82,293.47,293.47,4811.0,291.2796,291.4681,291.1209,291.1209,4811.0
2024-09-03 15:15:00,293.46,293.47,293.3,293.4,1150.0,291.1109,291.1209,290.9522,291.0514,1150.0
2024-09-03 15:20:00,293.42,293.78,293.42,293.78,2951.0,291.0713,291.4284,291.0713,291.4284,2951.0
2024-09-03 15:25:00,293.71,293.83,293.66,293.81,1150.0,291.3589,291.478,291.3093,291.4581,1150.0
2024-09-03 15:30:00,293.83,294.28,293.78,294.11,2338.0,291.478,291.9244,291.4284,291.7557,2338.0
2024-09-03 15:35:00,293.99,294.02,293.43,293.5,5906.0,291.6367,291.6665,291.0812,291.1506,5906.0
2024-09-03 15:40:00,293.57,293.58,293.23,293.57,4799.0,291.2201,291.23,290.8828,291.2201,4799.0
2024-09-03 15:45:00,293.6,293.94,293.41,293.94,9950.0,291.2498,291.5871,291.0613,291.5871,9950.0
2024-09-03 15:50:00,294.01,294.35,293.74,294.28,22003.0,291.6565,291.9938,291.3887,291.9244,22003.0
2024-09-03 15:55:00,294.29,294.68,294.04,294.43,41506.0,291.9343,292.3212,291.6863,292.0732,41506.0
2024-09-04 09:30:00,295.31,296.84,295.3,296.0,13550.0,292.9461,294.4639,292.9362,293.6306,13550.0
2024-09-04 09:35:00,296.98,298.03,296.2,298.03,7825.0,294.6028,295.6444,293.829,295.6444,7825.0
2024-09-04 09:40:00,297.85,298.24,297.22,297.3,4344.0,295.4658,295.8527,294.8408,294.9202,4344.0
2024-09-04 09:45:00,297.25,297.26,295.19,295.59,7714.0,294.8706,294.8805,292.8271,293.2239,7714.0
2024-09-04 09:50:00,295.39,296.12,295.37,295.88,7747.0,293.0255,293.7497,293.0057,293.5116,7747.0
2024-09-04 09:55:00,295.85,296.5,295.82,296.5,2672.0,293.4818,294.1266,293.4521,294.1266,2672.0
2024-09-04 10:00:00,296.27,297.39,296.18,296.71,4539.0,293.8985,295.0095,293.8092,294.3349,4539.0
2024-09-04 10:05:00,297.11,297.12,296.79,297.12,667.0,294.7317,294.7416,294.4143,294.7416,667.0
2024-09-04 10:10:00,297.25,297.25,296.04,296.74,1851.0,294.8706,294.8706,293.6703,294.3647,1851.0
2024-09-04 10:15:00,296.55,296.93,296.55,296.68,2711.0,294.1762,294.5532,294.1762,294.3052,2711.0
2024-09-04 10:20:00,296.45,296.98,296.4,296.65,6811.0,294.077,294.6028,294.0274,294.2754,6811.0
2024-09-04 10:25:00,296.68,296.75,296.31,296.68,1300.0,294.3052,294.3746,293.9381,294.3052,1300.0
2024-09-04 10:30:00,296.72,296.9,296.27,296.27,1491.0,294.3449,294.5234,293.8985,293.8985,1491.0
2024-09-04 10:35:00,296.26,296.5,296.0,296.18,1526.0,293.8885,294.1266,293.6306,293.8092,1526.0
2024-09-04 10:40:00,295.92,296.02,295.8,296.02,1200.0,293.5513,293.6505,293.4322,293.6505,1200.0
2024-09-04 10:45:00,296.02,296.24,295.98,296.12,3354.0,293.6505,293.8687,293.6108,293.7497,3354.0
2024-09-04 10:50:00,296.09,296.1,295.79,295.81,2788.0,293.7199,293.7298,293.4223,293.4421,2788.0
2024-09-04 10:55:00,295.56,295.67,295.27,295.34,12625.0,293.1941,293.3033,292.9065,292.9759,12625.0
2024-09-04 11:00:00,295.49,295.96,295.49,295.95,1243.0,293.1247,293.5909,293.1247,293.581,1243.0
2024-09-04 11:05:00,295.73,296.15,295.73,296.0,2192.0,293.3628,293.7794,293.3628,293.6306,2192.0
2024-09-04 11:10:00,296.2,296.2,296.03,296.06,500.0,293.829,293.829,293.6604,293.6901,500.0
2024-09-04 11:15:00,296.04,296.17,295.95,296.04,1620.0,293.6703,293.7993,293.581,293.6703,1620.0
2024-09-04 11:20:00,296.04,296.04,295.84,295.92,1700.0,293.6703,293.6703,293.4719,293.5513,1700.0
2024-09-04 11:25:00,296.07,296.36,295.95,296.12,1200.0,293.7001,293.9877,293.581,293.7497,1200.0
2024-09-04 11:30:00,296.12,296.2,296.04,296.04,825.0,293.7497,293.829,293.6703,293.6703,825.0
2024-09-04 11:35:00,295.89,295.99,295.85,295.96,1000.0,293.5215,293.6207,293.4818,293.5909,1000.0
2024-09-04 11:40:00,296.15,296.42,296.15,296.38,700.0,293.7794,294.0473,293.7794,294.0076,700.0
2024-09-04 11:45:00,296.41,296.41,296.05,296.13,1888.0,294.0373,294.0373,293.6802,293.7596,1888.0
2024-09-04 11:50:00,296.23,296.23,296.03,296.16,679.0,293.8588,293.8588,293.6604,293.7893,679.0
2024-09-04 11:55:00,295.98,295.98,295.71,295.82,1686.0,293.6108,293.6108,293.3429,293.4521,1686.0
2024-09-04 12:00:00,295.81,295.92,295.78,295.92,2279.0,293.4421,293.5513,293.4124,293.5513,2279.0
2024-09-04 12:05:00,295.65,295.78,295.57,295.57,1004.0,293.2834,293.4124,293.2041,293.2041,1004.0
2024-09-04 12:10:00,295.57,295.76,295.55,295.56,500.0,293.2041,293.3925,293.1842,293.1941,500.0
2024-09-04 12:15:00,295.47,295.47,295.24,295.24,1100.0,293.1049,293.1049,292.8767,292.8767,1100.0
2024-09-04 12:20:00,295.12,295.53,295.11,295.53,1197.0,292.7577,293.1644,292.7477,293.1644,1197.0
2024-09-04 12:25:00,295.53,295.73,295.39,295.44,1972.0,293.1644,293.3628,293.0255,293.0751,1972.0
2024-09-04 12:30:00,295.43,295.84,295.38,295.84,1617.0,293.0652,293.4719,293.0156,293.4719,1617.0
2024-09-04 12:35:00,295.78,295.98,295.62,295.62,800.0,293.4124,293.6108,293.2537,293.2537,800.0
2024-09-04 12:40:00,295.89,295.95,295.74,295.74,3003.0,293.5215,293.581,293.3727,293.3727,3003.0
2024-09-04 12:45:00,295.9,295.98,295.74,295.97,984.0,293.5314,293.6108,293.3727,293.6009,984.0
2024-09-04 12:50:00,295.97,295.98,295.81,295.98,900.0,293.6009,293.6108,293.4421,293.6108,900.0
2024-09-04 12:55:00,295.88,295.88,295.66,295.82,1500.0,293.5116,293.5116,293.2933,293.4521,1500.0
2024-09-04 13:00:00,295.82,295.91,295.37,295.37,2439.0,293.4521,293.5413,293.0057,293.0057,2439.0
2024-09-04 13:05:00,295.36,295.36,295.27,295.28,500.0,292.9957,292.9957,292.9065,292.9164,500.0
2024-09-04 13:10:00,295.28,295.28,295.06,295.07,1700.0,292.9164,292.9164,292.6981,292.7081,1700.0
2024-09-04 13:15:00,295.23,295.23,295.08,295.16,2211.0,292.8668,292.8668,292.718,292.7973,2211.0
2024-09-04 13:20:00,295.16,295.33,295.13,295.3,2646.0,292.7973,292.966,292.7676,292.9362,2646.0
2024-09-04 13:25:00,295.33,295.33,294.93,295.01,3369.0,292.966,292.966,292.5692,292.6485,3369.0
2024-09-04 13:30:00,295.06,295.06,294.86,294.93,9898.0,292.6981,292.6981,292.4997,292.5692,9898.0
2024-09-04 13:35:00,294.95,295.0,294.86,294.99,3370.0,292.589,292.6386,292.4997,292.6287,3370.0
2024-09-04 13:40:00,295.0,295.63,295.0,295.63,3551.0,292.6386,293.2636,292.6386,293.2636,3551.0
2024-09-04 13:45:00,295.52,296.14,295.52,295.89,6340.0,293.1545,293.7695,293.1545,293.5215,6340.0
2024-09-04 13:50:00,295.73,296.26,295.73,296.25,2206.0,293.3628,293.8885,293.3628,293.8786,2206.0
2024-09-04 13:55:00,296.25,296.43,296.11,296.43,3385.0,293.8786,294.0572,293.7397,294.0572,3385.0
2024-09-04 14:00:00,296.24,296.42,296.09,296.42,4467.0,293.8687,294.0473,293.7199,294.0473,4467.0
2024-09-04 14:05:00,296.43,296.79,296.43,296.68,2449.0,294.0572,294.4143,294.0572,294.3052,2449.0
2024-09-04 14:10:00,296.76,296.9,296.68,296.9,1985.0,294.3845,294.5234,294.3052,294.5234,1985.0
2024-09-04 14:15:00,296.87,297.25,296.72,297.18,5255.0,294.4936,294.8706,294.3449,294.8012,5255.0
2024-09-04 14:20:00,297.25,297.28,297.16,297.28,900.0,294.8706,294.9004,294.7813,294.9004,900.0
2024-09-04 14:25:00,297.13,297.29,296.92,296.92,3116.0,294.7516,294.9103,294.5432,294.5432,3116.0
2024-09-04 14:30:00,296.91,297.23,296.91,297.02,1812.0,294.5333,294.8508,294.5333,294.6424,1812.0
2024-09-04 14:35:00,296.97,296.97,296.94,296.94,938.0,294.5928,294.5928,294.5631,294.5631,938.0
2024-09-04 14:40:00,296.93,296.94,296.8,296.85,854.0,294.5532,294.5631,294.4242,294.4738,854.0
2024-09-04 14:45:00,296.81,297.07,296.81,296.94,1358.0,294.4341,294.692,294.4341,294.5631,1358.0
2024-09-04 14:50:00,296.99,297.11,296.85,297.11,2522.0,294.6127,294.7317,294.4738,294.7317,2522.0
2024-09-04 14:55:00,297.03,297.03,296.86,296.95,2088.0,294.6524,294.6524,294.4837,294.573,2088.0
2024-09-04 15:00:00,296.94,297.0,296.69,296.88,2290.0,294.5631,294.6226,294.3151,294.5036,2290.0
2024-09-04 15:05:00,296.79,297.14,296.76,297.11,3753.0,294.4143,294.7615,294.3845,294.7317,3753.0
2024-09-04 15:10:00,297.07,297.12,296.89,296.92,3394.0,294.692,294.7416,294.5135,294.5432,3394.0
2024-09-04 15:15:00,296.87,296.98,296.83,296.98,1948.0,294.4936,294.6028,294.454,294.6028,1948.0
2024-09-04 15:20:00,296.99,297.44,296.99,297.35,3599.0,294.6127,295.0591,294.6127,294.9698,3599.0
2024-09-04 15:25:00,297.35,297.46,297.23,297.45,4842.0,294.9698,295.0789,294.8508,295.069,4842.0
2024-09-04 15:30:00,297.5,297.55,297.39,297.4,3282.0,295.1186,295.1682,295.0095,295.0194,3282.0
2024-09-04 15:35:00,297.43,297.98,297.39,297.66,7460.0,295.0492,295.5948,295.0095,295.2773,7460.0
2024-09-04 15:40:00,297.55,297.63,296.9,297.55,5251.0,295.1682,295.2476,294.5234,295.1682,5251.0
2024-09-04 15:45:00,297.59,297.81,297.58,297.7,3901.0,295.2079,295.4261,295.198,295.317,3901.0
2024-09-04 15:50:00,297.6,297.71,297.04,297.16,9840.0,295.2178,295.3269,294.6623,294.7813,9840.0
2024-09-04 15:55:00,297.13,297.86,297.11,297.76,51969.0,294.7516,295.4757,294.7317,295.3765,51969.0
2024-09-05 09:30:00,298.22,298.22,295.88,296.13,6808.0,295.8328,295.8328,293.5116,293.7596,6808.0
2024-09-05 09:35:00,296.0,296.0,295.24,295.81,1000.0,293.6306,293.6306,292.8767,293.4421,1000.0
2024-09-05 09:40:00,295.86,296.21,295.78,296.21,1298.0,293.4917,293.8389,293.4124,293.8389,1298.0
2024-09-05 09:45:00,295.78,295.78,295.0,295.26,2474.0,293.4124,293.4124,292.6386,292.8965,2474.0
2024-09-05 09:50:00,295.28,295.61,294.79,295.57,7862.0,292.9164,293.2437,292.4303,293.2041,7862.0
2024-09-05 09:55:00,295.24,295.46,295.0,295.43,2600.0,292.8767,293.0949,292.6386,293.0652,2600.0
2024-09-05 10:00:00,295.5,295.99,295.0,295.04,4620.0,293.1346,293.6207,292.6386,292.6783,4620.0
2024-09-05 10:05:00,295.5,295.5,295.05,295.41,1246.0,293.1346,293.1346,292.6882,293.0453,1246.0
2024-09-05 10:10:00,295.46,295.54,295.4,295.4,1600.0,293.0949,293.1743,293.0354,293.0354,1600.0
2024-09-05 10:15:00,295.4,295.62,295.27,295.62,1466.0,293.0354,293.2537,292.9065,293.2537,1466.0
2024-09-05 10:20:00,295.48,295.48,294.54,294.66,5457.0,293.1148,293.1148,292.1823,292.3013,5457.0
2024-09-05 10:25:00,294.9,295.18,294.79,294.99,1900.0,292.5394,292.8172,292.4303,292.6287,1900.0
2024-09-05 10:30:00,294.83,294.88,294.83,294.85,300.0,292.47,292.5196,292.47,292.4898,300.0
2024-09-05 10:35:00,294.84,294.84,294.05,294.05,2027.0,292.4799,292.4799,291.6962,291.6962,2027.0
2024-09-05 10:40:00,294.05,294.32,293.92,294.19,700.0,291.6962,291.9641,291.5673,291.8351,700.0
2024-09-05 10:45:00,294.19,294.22,293.87,293.87,1000.0,291.8351,291.8649,291.5177,291.5177,1000.0
2024-09-05 10:50:00,293.82,294.16,293.82,294.16,300.0,291.4681,291.8053,291.4681,291.8053,300.0
2024-09-05 10:55:00,294.43,294.56,294.38,294.55,1523.0,292.0732,292.2021,292.0236,292.1922,1523.0
2024-09-05 11:00:00,294.45,294.47,293.97,293.97,2823.0,292.093,292.1129,291.6169,291.6169,2823.0
2024-09-05 11:05:00,294.04,294.04,293.87,294.03,500.0,291.6863,291.6863,291.5177,291.6764,500.0
2024-09-05 11:10:00,293.94,293.97,293.19,293.21,4351.0,291.5871,291.6169,290.8431,290.8629,4351.0
2024-09-05 11:15:00,293.34,293.66,293.28,293.6,1928.0,290.9919,291.3093,290.9324,291.2498,1928.0
2024-09-05 11:20:00,293.59,293.66,293.58,293.61,407.0,291.2399,291.3093,291.23,291.2597,407.0
2024-09-05 11:25:00,293.64,293.86,293.39,293.81,1124.0,291.2895,291.5077,291.0415,291.4581,1124.0
2024-09-05 11:30:00,293.96,294.25,293.96,294.25,302.0,291.6069,291.8946,291.6069,291.8946,302.0
2024-09-05 11:35:00,294.24,294.24,293.98,293.99,300.0,291.8847,291.8847,291.6268,291.6367,300.0
2024-09-05 11:40:00,293.77,293.9,293.55,293.6,900.0,291.4185,291.5474,291.2002,291.2498,900.0
2024-09-05 11:45:00,293.66,293.75,293.53,293.71,1095.0,291.3093,291.3986,291.1804,291.3589,1095.0
2024-09-05 11:50:00,293.7,293.99,293.46,293.46,1528.0,291.349,291.6367,291.1109,291.1109,1528.0
2024-09-05 11:55:00,293.69,293.84,293.68,293.8,1076.0,291.3391,291.4879,291.3292,291.4482,1076.0
2024-09-05 12:00:00,293.67,293.82,293.42,293.74,5177.0,291.3193,291.4681,291.0713,291.3887,5177.0
2024-09-05 12:05:00,293.41,293.51,293.41,293.47,1513.0,291.0613,291.1605,291.0613,291.1209,1513.0
2024-09-05 12:10:00,293.54,293.64,293.44,293.44,1547.0,291.1903,291.2895,291.0911,291.0911,1547.0
2024-09-05 12:15:00,293.44,293.49,293.16,293.37,3906.0,291.0911,291.1407,290.8133,291.0217,3906.0
2024-09-05 12:20:00,293.37,293.37,293.36,293.37,438.0,291.0217,291.0217,291.0117,291.0217,438.0
2024-09-05 12:25:00,293.4,293.4,293.3,293.31,600.0,291.0514,291.0514,290.9522,290.9621,600.0
2024-09-05 12:30:00,293.31,293.47,293.22,293.44,2941.0,290.9621,291.1209,290.8729,291.0911,2941.0
2024-09-05 12:35:00,293.25,293.46,293.24,293.37,2108.0,290.9026,291.1109,290.8927,291.0217,2108.0
2024-09-05 12:40:00,293.45,293.6,293.44,293.6,1491.0,291.101,291.2498,291.0911,291.2498,1491.0
2024-09-05 12:45:00,293.4,293.8,293.26,293.8,3826.0,291.0514,291.4482,290.9125,291.4482,3826.0
2024-09-05 12:50:00,293.94,293.97,293.94,293.97,300.0,291.5871,291.6169,291.5871,291.6169,300.0
2024-09-05 12:55:00,294.13,294.35,294.13,294.16,1328.0,291.7756,291.9938,291.7756,291.8053,1328.0
2024-09-05 13:00:00,294.16,294.16,294.16,294.16,0.0,291.8053,291.8053,291.8053,291.8053,0.0
2024-09-05 13:05:00,294.2,294.3,294.0,294.0,7395.0,291.845,291.9442,291.6466,291.6466,7395.0
2024-09-05 13:10:00,294.14,294.14,293.95,294.0,1200.0,291.7855,291.7855,291.597,291.6466,1200.0
2024-09-05 13:15:00,293.98,294.0,293.85,293.99,700.0,291.6268,291.6466,291.4978,291.6367,700.0
2024-09-05 13:20:00,294.02,294.02,293.96,293.96,200.0,291.6665,291.6665,291.6069,291.6069,200.0
2024-09-05 13:25:00,293.96,293.96,293.77,293.92,1240.0,291.6069,291.6069,291.4185,291.5673,1240.0
2024-09-05 13:30:00,294.18,294.18,293.87,293.97,2000.0,291.8252,291.8252,291.5177,291.6169,2000.0
2024-09-05 13:35:00,294.19,294.42,294.18,294.37,822.0,291.8351,292.0633,291.8252,292.0137,822.0
2024-09-05 13:40:00,294.31,294.71,294.31,294.71,1800.0,291.9541,292.3509,291.9541,292.3509,1800.0
2024-09-05 13:45:00,294.71,295.02,294.48,294.92,2836.0,292.3509,292.6585,292.1228,292.5593,2836.0
2024-09-05 13:50:00,294.89,294.89,294.74,294.88,918.0,292.5295,292.5295,292.3807,292.5196,918.0
2024-09-05 13:55:00,294.76,295.01,294.72,294.94,1514.0,292.4005,292.6485,292.3609,292.5791,1514.0
2024-09-05 14:00:00,295.03,295.03,294.88,294.88,589.0,292.6684,292.6684,292.5196,292.5196,589.0
2024-09-05 14:05:00,295.11,295.42,295.11,295.42,600.0,292.7477,293.0553,292.7477,293.0553,600.0
2024-09-05 14:10:00,295.33,295.33,295.24,295.33,300.0,292.966,292.966,292.8767,292.966,300.0
2024-09-05 14:15:00,295.26,295.27,295.18,295.25,1200.0,292.8965,292.9065,292.8172,292.8866,1200.0
2024-09-05 14:20:00,295.21,295.23,295.09,295.09,1100.0,292.8469,292.8668,292.7279,292.7279,1100.0
2024-09-05 14:25:00,295.07,295.16,295.06,295.09,801.0,292.7081,292.7973,292.6981,292.7279,801.0
2024-09-05 14:30:00,295.0,295.33,295.0,295.21,2107.0,292.6386,292.966,292.6386,292.8469,2107.0
2024-09-05 14:35:00,295.3,295.35,295.21,295.21,1016.0,292.9362,292.9858,292.8469,292.8469,1016.0
2024-09-05 14:40:00,295.29,295.29,295.21,295.28,785.0,292.9263,292.9263,292.8469,292.9164,785.0
2024-09-05 14:45:00,295.44,295.59,295.42,295.59,1574.0,293.0751,293.2239,293.0553,293.2239,1574.0
2024-09-05 14:50:00,295.59,295.73,295.58,295.63,300.0,293.2239,293.3628,293.214,293.2636,300.0
2024-09-05 14:55:00,295.63,295.63,295.61,295.61,600.0,293.2636,293.2636,293.2437,293.2437,600.0
2024-09-05 15:00:00,295.45,295.45,295.34,295.35,900.0,293.085,293.085,292.9759,292.9858,900.0
2024-09-05 15:05:00,295.28,295.28,295.28,295.28,100.0,292.9164,292.9164,292.9164,292.9164,100.0
2024-09-05 15:10:00,295.33,295.34,295.03,295.03,1000.0,292.966,292.9759,292.6684,292.6684,1000.0
2024-09-05 15:15:00,295.09,295.09,294.55,294.55,2906.0,292.7279,292.7279,292.1922,292.1922,2906.0
2024-09-05 15:20:00,294.41,294.6,294.27,294.6,3347.0,292.0533,292.2418,291.9145,292.2418,3347.0
2024-09-05 15:25:00,294.6,294.85,294.51,294.84,1967.0,292.2418,292.4898,292.1525,292.4799,1967.0
2024-09-05 15:30:00,294.9,295.47,294.78,295.31,2286.0,292.5394,293.1049,292.4204,292.9461,2286.0
2024-09-05 15:35:00,295.3,295.33,294.88,294.88,4348.0,292.9362,292.966,292.5196,292.5196,4348.0
2024-09-05 15:40:00,294.8,294.8,294.31,294.63,5942.0,292.4402,292.4402,291.9541,292.2716,5942.0
2024-09-05 15:45:00,294.72,295.23,294.6,295.03,5007.0,292.3609,292.8668,292.2418,292.6684,5007.0
2024-09-05 15:50:00,295.28,295.32,294.88,295.3,6485.0,292.9164,292.9561,292.5196,292.9362,6485.0
2024-09-05 15:55:00,295.24,295.61,295.06,295.55,36671.0,292.8767,293.2437,292.6981,293.1842,36671.0
2024-09-06 09:30:00,295.01,296.54,294.71,296.54,5825.0,293.2454,294.7662,292.9472,294.7662,5825.0
2024-09-06 09:35:00,295.8,296.75,295.27,296.17,851.0,294.0307,294.975,293.5038,294.3985,851.0
2024-09-06 09:40:00,296.12,296.42,295.56,295.56,1096.0,294.3488,294.647,293.7921,293.7921,1096.0
2024-09-06 09:45:00,295.87,296.0,295.66,295.78,1932.0,294.1003,294.2295,293.8915,294.0108,1932.0
2024-09-06 09:50:00,296.18,296.19,295.47,295.48,1587.0,294.4084,294.4183,293.7026,293.7126,1587.0
2024-09-06 09:55:00,295.78,295.86,295.46,295.86,2012.0,294.0108,294.0903,293.6927,294.0903,2012.0
2024-09-06 10:00:00,296.3,296.53,295.96,295.96,638.0,294.5277,294.7563,294.1897,294.1897,638.0
2024-09-06 10:05:00,296.03,296.03,295.41,295.74,2275.0,294.2593,294.2593,293.643,293.971,2275.0
2024-09-06 10:10:00,295.98,296.11,295.75,295.93,2625.0,294.2096,294.3388,293.981,294.1599,2625.0
2024-09-06 10:15:00,295.74,295.74,295.04,295.12,800.0,293.971,293.971,293.2752,293.3547,800.0
2024-09-06 10:20:00,295.38,295.57,295.31,295.31,500.0,293.6132,293.802,293.5436,293.5436,500.0
2024-09-06 10:25:00,295.32,295.53,295.1,295.29,900.0,293.5535,293.7623,293.3349,293.5237,900.0
2024-09-06 10:30:00,295.3,295.78,295.29,295.55,1846.0,293.5337,294.0108,293.5237,293.7822,1846.0
2024-09-06 10:35:00,295.8,295.8,295.08,295.08,1219.0,294.0307,294.0307,293.315,293.315,1219.0
2024-09-06 10:40:00,295.56,295.7,294.98,294.98,8416.0,293.7921,293.9313,293.2156,293.2156,8416.0
2024-09-06 10:45:00,294.91,295.38,294.64,295.38,2038.0,293.146,293.6132,292.8776,293.6132,2038.0
2024-09-06 10:50:00,295.28,295.28,294.74,294.9,1083.0,293.5138,293.5138,292.977,293.1361,1083.0
2024-09-06 10:55:00,294.69,294.69,294.42,294.44,2828.0,292.9273,292.9273,292.6589,292.6788,2828.0
2024-09-06 11:00:00,294.44,295.76,294.44,294.87,3738.0,292.6788,293.9909,292.6788,293.1062,3738.0
2024-09-06 11:05:00,295.3,295.3,294.75,294.75,1181.0,293.5337,293.5337,292.9869,292.9869,1181.0
2024-09-06 11:10:00,294.79,294.79,294.34,294.35,1000.0,293.0267,293.0267,292.5794,292.5893,1000.0
2024-09-06 11:15:00,294.22,294.41,294.22,294.4,4621.0,292.4601,292.649,292.4601,292.639,4621.0
2024-09-06 11:20:00,294.46,294.66,294.35,294.59,1539.0,292.6987,292.8975,292.5893,292.8279,1539.0
2024-09-06 11:25:00,294.79,294.79,294.51,294.73,800.0,293.0267,293.0267,292.7484,292.9671,800.0
2024-09-06 11:30:00,294.9,295.14,294.65,294.91,2684.0,293.1361,293.3746,292.8875,293.146,2684.0
2024-09-06 11:35:00,295.0,295.0,294.9,294.9,1521.0,293.2355,293.2355,293.1361,293.1361,1521.0
2024-09-06 11:40:00,294.95,294.96,294.84,294.94,1200.0,293.1858,293.1957,293.0764,293.1758,1200.0
2024-09-06 11:45:00,294.94,294.95,294.59,294.86,1400.0,293.1758,293.1858,292.8279,293.0963,1400.0
2024-09-06 11:50:00,294.7,294.84,294.7,294.72,848.0,292.9372,293.0764,292.9372,292.9571,848.0
2024-09-06 11:55:00,294.5,294.64,294.45,294.64,2042.0,292.7384,292.8776,292.6887,292.8776,2042.0
2024-09-06 12:00:00,294.65,294.76,294.42,294.76,375.0,292.8875,292.9969,292.6589,292.9969,375.0
2024-09-06 12:05:00,294.78,294.78,294.55,294.56,811.0,293.0168,293.0168,292.7881,292.7981,811.0
2024-09-06 12:10:00,294.72,294.72,294.53,294.65,515.0,292.9571,292.9571,292.7683,292.8875,515.0
2024-09-06 12:15:00,294.33,294.53,294.17,294.17,3619.0,292.5695,292.7683,292.4104,292.4104,3619.0
2024-09-06 12:20:00,294.07,294.15,294.0,294.01,2276.0,292.311,292.3905,292.2414,292.2514,2276.0
2024-09-06 12:25:00,294.21,294.43,294.12,294.21,1884.0,292.4502,292.6689,292.3607,292.4502,1884.0
2024-09-06 12:30:00,294.22,294.51,294.08,294.47,2411.0,292.4601,292.7484,292.321,292.7086,2411.0
2024-09-06 12:35:00,294.52,294.52,294.45,294.51,300.0,292.7583,292.7583,292.6887,292.7484,300.0
2024-09-06 12:40:00,294.53,294.94,294.48,294.8,1000.0,292.7683,293.1758,292.7186,293.0367,1000.0
2024-09-06 12:45:00,294.55,294.77,294.33,294.34,1085.0,292.7881,293.0068,292.5695,292.5794,1085.0
2024-09-06 12:50:00,294.44,294.44,294.27,294.43,1795.0,292.6788,292.6788,292.5098,292.6689,1795.0
2024-09-06 12:55:00,294.41,294.43,294.19,294.27,1901.0,292.649,292.6689,292.4303,292.5098,1901.0
2024-09-06 13:00:00,294.28,294.33,294.06,294.33,1391.0,292.5198,292.5695,292.3011,292.5695,1391.0
2024-09-06 13:05:00,294.25,294.31,294.14,294.3,500.0,292.4899,292.5496,292.3806,292.5396,500.0
2024-09-06 13:10:00,294.16,294.27,294.16,294.27,888.0,292.4005,292.5098,292.4005,292.5098,888.0
2024-09-06 13:15:00,294.25,294.25,294.04,294.06,1400.0,292.4899,292.4899,292.2812,292.3011,1400.0
2024-09-06 13:20:00,293.97,294.36,293.96,294.36,951.0,292.2116,292.5993,292.2017,292.5993,951.0
2024-09-06 13:25:00,294.25,294.26,293.97,294.02,1300.0,292.4899,292.4999,292.2116,292.2613,1300.0
2024-09-06 13:30:00,293.94,293.97,293.88,293.88,400.0,292.1818,292.2116,292.1222,292.1222,400.0
2024-09-06 13:35:00,293.92,293.92,293.72,293.73,904.0,292.1619,292.1619,291.9631,291.9731,904.0
2024-09-06 13:40:00,293.68,293.83,293.68,293.73,596.0,291.9233,292.0725,291.9233,291.9731,596.0
2024-09-06 13:45:00,293.83,294.07,293.82,294.06,1600.0,292.0725,292.311,292.0625,292.3011,1600.0
2024-09-06 13:50:00,294.15,294.16,293.97,294.16,600.0,292.3905,292.4005,292.2116,292.4005,600.0
2024-09-06 13:55:00,294.24,294.58,294.24,294.58,910.0,292.48,292.818,292.48,292.818,910.0
2024-09-06 14:00:00,294.66,294.66,294.13,294.16,1724.0,292.8975,292.8975,292.3707,292.4005,1724.0
2024-09-06 14:05:00,294.0,294.03,293.93,294.03,705.0,292.2414,292.2713,292.1719,292.2713,705.0
2024-09-06 14:10:00,293.82,293.95,293.82,293.92,500.0,292.0625,292.1917,292.0625,292.1619,500.0
2024-09-06 14:15:00,293.91,293.94,293.73,293.75,722.0,292.152,292.1818,291.9731,291.9929,722.0
2024-09-06 14:20:00,293.81,293.91,293.59,293.78,2800.0,292.0526,292.152,291.8339,292.0228,2800.0
2024-09-06 14:25:00,293.81,293.81,293.61,293.61,820.0,292.0526,292.0526,291.8538,291.8538,820.0
2024-09-06 14:30:00,293.74,294.05,293.71,294.04,4300.0,291.983,292.2911,291.9532,292.2812,4300.0
2024-09-06 14:35:00,294.06,294.07,294.06,294.06,327.0,292.3011,292.311,292.3011,292.3011,327.0
2024-09-06 14:40:00,294.18,294.3,294.18,294.3,400.0,292.4204,292.5396,292.4204,292.5396,400.0
2024-09-06 14:45:00,294.32,294.32,294.01,294.28,1274.0,292.5595,292.5595,292.2514,292.5198,1274.0
2024-09-06 14:50:00,294.12,294.17,294.0,294.01,2100.0,292.3607,292.4104,292.2414,292.2514,2100.0
2024-09-06 14:55:00,294.13,294.25,294.12,294.25,502.0,292.3707,292.4899,292.3607,292.4899,502.0
2024-09-06 15:00:00,294.25,294.54,294.1,294.39,833.0,292.4899,292.7782,292.3408,292.6291,833.0
2024-09-06 15:05:00,294.41,294.7,294.41,294.47,3474.0,292.649,292.9372,292.649,292.7086,3474.0
2024-09-06 15:10:00,294.5,294.59,294.4,294.59,3190.0,292.7384,292.8279,292.639,292.8279,3190.0
2024-09-06 15:15:00,294.6,294.63,294.43,294.44,2843.0,292.8378,292.8677,292.6689,292.6788,2843.0
2024-09-06 15:20:00,294.49,294.59,294.44,294.59,1558.0,292.7285,292.8279,292.6788,292.8279,1558.0
2024-09-06 15:25:00,294.6,294.6,294.44,294.44,1000.0,292.8378,292.8378,292.6788,292.6788,1000.0
2024-09-06 15:30:00,294.38,294.55,294.21,294.22,3752.0,292.6192,292.7881,292.4502,292.4601,3752.0
2024-09-06 15:35:00,294.29,294.6,294.19,294.56,4010.0,292.5297,292.8378,292.4303,292.7981,4010.0
2024-09-06 15:40:00,294.56,294.7,294.41,294.43,5608.0,292.7981,292.9372,292.649,292.6689,5608.0
2024-09-06 15:45:00,294.55,295.17,294.47,295.17,4670.0,292.7881,293.4044,292.7086,293.4044,4670.0
2024-09-06 15:50:00,295.21,295.29,294.46,294.91,15173.0,293.4442,293.5237,292.6987,293.146,15173.0
2024-09-06 15:55:00,294.98,294.98,294.03,294.31,65230.0,293.2156,293.2156,292.2713,292.5496,65230.0
2024-09-09 09:30:00,295.7,296.48,294.84,294.85,7989.0,293.9313,294.7066,293.0764,293.0864,7989.0
2024-09-09 09:35:00,295.22,295.76,295.22,295.39,300.0,293.4541,293.9909,293.4541,293.6231,300.0
2024-09-09 09:40:00,295.39,295.39,295.39,295.39,0.0,293.6231,293.6231,293.6231,293.6231,0.0
2024-09-09 09:45:00,295.62,296.13,295.26,295.79,13505.0,293.8517,294.3587,293.4939,294.0207,13505.0
2024-09-09 09:50:00,296.0,296.2,295.52,295.89,1200.0,294.2295,294.4283,293.7523,294.1201,1200.0
2024-09-09 09:55:00,295.83,296.01,295.63,296.0,843.0,294.0605,294.2394,293.8617,294.2295,843.0
2024-09-09 10:00:00,295.69,296.1,295.57,295.65,1576.0,293.9213,294.3289,293.802,293.8816,1576.0
2024-09-09 10:05:00,295.9,296.01,295.69,295.81,1330.0,294.1301,294.2394,293.9213,294.0406,1330.0
2024-09-09 10:10:00,295.78,296.5,295.6,296.33,14469.0,294.0108,294.7265,293.8319,294.5575,14469.0
2024-09-09 10:15:00,296.87,297.02,296.51,296.74,1920.0,295.0943,295.2434,294.7364,294.965,1920.0
2024-09-09 10:20:00,296.65,296.69,296.39,296.39,2015.0,294.8756,294.9153,294.6171,294.6171,2015.0
2024-09-09 10:25:00,296.6,296.81,296.59,296.79,1064.0,294.8259,295.0346,294.8159,295.0147,1064.0
2024-09-09 10:30:00,296.74,296.87,296.7,296.76,600.0,294.965,295.0943,294.9253,294.9849,600.0
2024-09-09 10:35:00,296.69,297.03,296.69,296.92,834.0,294.9153,295.2533,294.9153,295.144,834.0
2024-09-09 10:40:00,297.07,297.42,297.07,297.16,700.0,295.2931,295.641,295.2931,295.3825,700.0
2024-09-09 10:45:00,297.27,297.37,297.06,297.13,738.0,295.4919,295.5913,295.2831,295.3527,738.0
2024-09-09 10:50:00,297.21,297.27,297.2,297.26,700.0,295.4322,295.4919,295.4223,295.4819,700.0
2024-09-09 10:55:00,297.31,297.7,297.28,297.55,3315.0,295.5316,295.9193,295.5018,295.7702,3315.0
2024-09-09 11:00:00,297.7,297.7,297.39,297.45,2388.0,295.9193,295.9193,295.6112,295.6708,2388.0
2024-09-09 11:05:00,297.43,297.94,297.42,297.94,1528.0,295.6509,296.1579,295.641,296.1579,1528.0
2024-09-09 11:10:00,297.76,297.97,297.63,297.63,700.0,295.9789,296.1877,295.8497,295.8497,700.0
2024-09-09 11:15:00,297.62,297.62,297.02,297.09,3235.0,295.8398,295.8398,295.2434,295.313,3235.0
2024-09-09 11:20:00,296.99,297.08,296.53,296.83,10390.0,295.2136,295.303,294.7563,295.0545,10390.0
2024-09-09 11:25:00,296.88,297.42,296.88,297.17,1408.0,295.1042,295.641,295.1042,295.3925,1408.0
2024-09-09 11:30:00,297.44,297.97,297.35,297.97,1106.0,295.6609,296.1877,295.5714,296.1877,1106.0
2024-09-09 11:35:00,297.92,298.54,297.72,298.54,2415.0,296.138,296.7543,295.9392,296.7543,2415.0
2024-09-09 11:40:00,298.44,298.87,298.23,298.78,10380.0,296.6549,297.0823,296.4461,296.9928,10380.0
2024-09-09 11:45:00,298.79,299.16,298.79,299.04,2130.0,297.0028,297.3706,297.0028,297.2513,2130.0
2024-09-09 11:50:00,299.16,299.39,299.05,299.09,2571.0,297.3706,297.5992,297.2612,297.301,2571.0
2024-09-09 11:55:00,299.16,299.39,298.94,299.01,9543.0,297.3706,297.5992,297.1519,297.2215,9543.0
2024-09-09 12:00:00,299.0,299.0,298.87,298.9,2451.0,297.2115,297.2115,297.0823,297.1121,2451.0
2024-09-09 12:05:00,298.9,299.0,298.9,298.91,1154.0,297.1121,297.2115,297.1121,297.1221,1154.0
2024-09-09 12:10:00,298.88,298.97,298.86,298.95,1399.0,297.0922,297.1817,297.0724,297.1618,1399.0
2024-09-09 12:15:00,298.97,298.97,298.96,298.97,300.0,297.1817,297.1817,297.1718,297.1817,300.0
2024-09-09 12:20:00,298.94,298.94,298.62,298.62,3147.0,297.1519,297.1519,296.8338,296.8338,3147.0
2024-09-09 12:25:00,298.96,298.96,298.76,298.76,553.0,297.1718,297.1718,296.973,296.973,553.0
2024-09-09 12:30:00,298.91,298.98,298.68,298.69,2000.0,297.1221,297.1916,296.8934,296.9034,2000.0
2024-09-09 12:35:00,299.02,299.27,298.98,299.27,1839.0,297.2314,297.4799,297.1916,297.4799,1839.0
2024-09-09 12:40:00,299.42,299.46,299.2,299.44,839.0,297.629,297.6688,297.4103,297.6489,839.0
2024-09-09 12:45:00,299.28,299.47,299.25,299.26,595.0,297.4899,297.6787,297.46,297.47,595.0
2024-09-09 12:50:00,299.35,299.35,299.35,299.35,500.0,297.5594,297.5594,297.5594,297.5594,500.0
2024-09-09 12:55:00,299.2,299.73,299.2,299.32,2435.0,297.4103,297.9372,297.4103,297.5296,2435.0
2024-09-09 13:00:00,299.52,299.76,299.5,299.69,1093.0,297.7284,297.967,297.7085,297.8974,1093.0
2024-09-09 13:05:00,299.82,299.82,299.4,299.76,2050.0,298.0266,298.0266,297.6091,297.967,2050.0
2024-09-09 13:10:00,299.81,299.81,299.57,299.76,500.0,298.0167,298.0167,297.7781,297.967,500.0
2024-09-09 13:15:00,299.42,299.55,299.32,299.36,3036.0,297.629,297.7582,297.5296,297.5694,3036.0
2024-09-09 13:20:00,299.45,299.45,299.36,299.42,1096.0,297.6588,297.6588,297.5694,297.629,1096.0
2024-09-09 13:25:00,299.47,299.47,299.43,299.43,1150.0,297.6787,297.6787,297.639,297.639,1150.0
2024-09-09 13:30:00,299.43,299.47,299.29,299.4,2293.0,297.639,297.6787,297.4998,297.6091,2293.0
2024-09-09 13:35:00,299.4,299.74,299.4,299.74,1126.0,297.6091,297.9471,297.6091,297.9471,1126.0
2024-09-09 13:40:00,299.53,299.8,299.53,299.65,2535.0,297.7384,298.0067,297.7384,297.8576,2535.0
2024-09-09 13:45:00,299.68,299.82,299.67,299.75,700.0,297.8875,298.0266,297.8775,297.957,700.0
2024-09-09 13:50:00,299.9,299.9,299.58,299.68,7929.0,298.1061,298.1061,297.7881,297.8875,7929.0
2024-09-09 13:55:00,299.67,299.79,299.58,299.71,4593.0,297.8775,297.9968,297.7881,297.9173,4593.0
2024-09-09 14:00:00,299.66,299.7,299.5,299.6,15441.0,297.8676,297.9073,297.7085,297.8079,15441.0
2024-09-09 14:05:00,299.66,299.79,299.52,299.66,5460.0,297.8676,297.9968,297.7284,297.8676,5460.0
2024-09-09 14:10:00,299.68,299.73,299.58,299.67,7405.0,297.8875,297.9372,297.7881,297.8775,7405.0
2024-09-09 14:15:00,299.67,299.79,299.67,299.73,610.0,297.8775,297.9968,297.8775,297.9372,610.0
2024-09-09 14:20:00,299.8,299.87,299.7,299.87,848.0,298.0067,298.0763,297.9073,298.0763,848.0
2024-09-09 14:25:00,299.86,299.9,299.67,299.69,3000.0,298.0664,298.1061,297.8775,297.8974,3000.0
2024-09-09 14:30:00,299.67,299.68,299.52,299.61,6722.0,297.8775,297.8875,297.7284,297.8179,6722.0
2024-09-09 14:35:00,299.59,299.61,298.8,298.8,4992.0,297.798,297.8179,297.0127,297.0127,4992.0
2024-09-09 14:40:00,298.97,299.32,298.97,299.32,3720.0,297.1817,297.5296,297.1817,297.5296,3720.0
2024-09-09 14:45:00,299.35,299.41,299.25,299.25,427.0,297.5594,297.6191,297.46,297.46,427.0
2024-09-09 14:50:00,299.27,299.47,299.21,299.21,2929.0,297.4799,297.6787,297.4203,297.4203,2929.0
2024-09-09 14:55:00,299.35,299.54,299.28,299.49,3673.0,297.5594,297.7483,297.4899,297.6986,3673.0
2024-09-09 15:00:00,299.43,299.54,299.39,299.49,7215.0,297.639,297.7483,297.5992,297.6986,7215.0
2024-09-09 15:05:00,299.49,299.53,299.34,299.38,5249.0,297.6986,297.7384,297.5495,297.5893,5249.0
2024-09-09 15:10:00,299.4,299.44,299.01,299.06,11745.0,297.6091,297.6489,297.2215,297.2712,11745.0
2024-09-09 15:15:00,299.06,299.19,298.84,298.91,3959.0,297.2712,297.4004,297.0525,297.1221,3959.0
2024-09-09 15:20:00,298.86,298.86,298.44,298.54,11821.0,297.0724,297.0724,296.6549,296.7543,11821.0
2024-09-09 15:25:00,298.51,298.62,298.43,298.59,5986.0,296.7245,296.8338,296.6449,296.804,5986.0
2024-09-09 15:30:00,298.52,298.79,298.46,298.55,5969.0,296.7344,297.0028,296.6748,296.7642,5969.0
2024-09-09 15:35:00,298.51,299.22,298.5,299.22,5502.0,296.7245,297.4302,296.7145,297.4302,5502.0
2024-09-09 15:40:00,299.29,299.32,298.9,298.97,6441.0,297.4998,297.5296,297.1121,297.1817,6441.0
2024-09-09 15:45:00,298.89,299.11,298.5,298.5,9297.0,297.1022,297.3209,296.7145,296.7145,9297.0
2024-09-09 15:50:00,298.32,298.61,298.08,298.47,14352.0,296.5356,296.8239,296.297,296.6847,14352.0
2024-09-09 15:55:00,298.49,299.01,298.29,298.99,45179.0,296.7046,297.2215,296.5058,297.2016,45179.0
2024-09-10 09:30:00,299.25,299.82,298.16,298.56,5979.0,297.46,298.0266,296.3766,296.7742,5979.0
2024-09-10 09:35:00,299.3,300.06,299.24,300.06,28560.0,297.5097,298.2652,297.4501,298.2652,28560.0
2024-09-10 09:40:00,300.47,300.54,300.0,300.27,2619.0,298.6727,298.7423,298.2055,298.4739,2619.0
2024-09-10 09:45:00,300.66,300.66,299.96,300.0,6302.0,298.8616,298.8616,298.1658,298.2055,6302.0
2024-09-10 09:50:00,300.42,300.43,299.67,299.82,1406.0,298.623,298.633,297.8775,298.0266,1406.0
2024-09-10 09:55:00,299.95,300.03,299.67,299.91,1486.0,298.1558,298.2354,297.8775,298.1161,1486.0
2024-09-10 10:00:00,299.67,299.67,298.03,298.18,1590.0,297.8775,297.8775,296.2473,296.3964,1590.0
2024-09-10 10:05:00,297.89,298.21,297.74,297.99,13065.0,296.1082,296.4263,295.9591,296.2076,13065.0
2024-09-10 10:10:00,297.97,298.46,297.72,298.08,9294.0,296.1877,296.6748,295.9392,296.297,9294.0
2024-09-10 10:15:00,297.91,298.03,297.59,297.63,3269.0,296.128,296.2473,295.81,295.8497,3269.0
2024-09-10 10:20:00,297.79,298.37,297.74,298.34,2820.0,296.0088,296.5853,295.9591,296.5555,2820.0
2024-09-10 10:25:00,298.11,298.26,297.82,298.26,1225.0,296.3269,296.476,296.0386,296.476,1225.0
2024-09-10 10:30:00,298.38,298.62,298.24,298.36,1115.0,296.5952,296.8338,296.4561,296.5754,1115.0
2024-09-10 10:35:00,298.31,298.62,298.2,298.41,834.0,296.5257,296.8338,296.4163,296.6251,834.0
2024-09-10 10:40:00,298.15,298.23,298.02,298.23,1798.0,296.3666,296.4461,296.2374,296.4461,1798.0
2024-09-10 10:45:00,298.56,298.58,298.27,298.3,2470.0,296.7742,296.794,296.4859,296.5157,2470.0
2024-09-10 10:50:00,298.54,298.54,297.96,297.97,3025.0,296.7543,296.7543,296.1777,296.1877,3025.0
2024-09-10 10:55:00,297.99,298.25,297.99,298.21,2222.0,296.2076,296.466,296.2076,296.4263,2222.0
2024-09-10 11:00:00,298.14,298.46,298.14,298.46,937.0,296.3567,296.6748,296.3567,296.6748,937.0
2024-09-10 11:05:00,298.22,298.82,298.22,298.79,2570.0,296.4362,297.0326,296.4362,297.0028,2570.0
2024-09-10 11:10:00,298.91,298.91,298.69,298.76,600.0,297.1221,297.1221,296.9034,296.973,600.0
2024-09-10 11:15:00,298.72,298.73,298.59,298.62,1119.0,296.9332,296.9431,296.804,296.8338,1119.0
2024-09-10 11:20:00,298.62,298.71,298.45,298.53,1200.0,296.8338,296.9233,296.6648,296.7443,1200.0
2024-09-10 11:25:00,298.63,298.73,298.43,298.43,2269.0,296.8437,296.9431,296.6449,296.6449,2269.0
2024-09-10 11:30:00,298.45,298.46,298.26,298.46,500.0,296.6648,296.6748,296.476,296.6748,500.0
2024-09-10 11:35:00,298.43,298.49,297.99,298.3,1185.0,296.6449,296.7046,296.2076,296.5157,1185.0
2024-09-10 11:40:00,298.4,298.63,298.28,298.41,3761.0,296.6151,296.8437,296.4958,296.6251,3761.0
2024-09-10 11:45:00,298.32,298.38,298.2,298.2,986.0,296.5356,296.5952,296.4163,296.4163,986.0
2024-09-10 11:50:00,298.15,298.15,297.73,297.98,2800.0,296.3666,296.3666,295.9491,296.1976,2800.0
2024-09-10 11:55:00,297.89,298.06,297.67,297.69,1598.0,296.1082,296.2772,295.8895,295.9094,1598.0
2024-09-10 12:00:00,297.69,297.98,297.4,297.4,7824.0,295.9094,296.1976,295.6211,295.6211,7824.0
2024-09-10 12:05:00,297.46,297.46,297.28,297.37,700.0,295.6807,295.6807,295.5018,295.5913,700.0
2024-09-10 12:10:00,297.38,297.59,297.38,297.56,1427.0,295.6012,295.81,295.6012,295.7801,1427.0
2024-09-10 12:15:00,297.51,297.82,297.51,297.73,1200.0,295.7304,296.0386,295.7304,295.9491,1200.0
2024-09-10 12:20:00,297.94,298.0,297.73,297.98,2114.0,296.1579,296.2175,295.9491,296.1976,2114.0
2024-09-10 12:25:00,297.99,298.24,297.98,298.24,600.0,296.2076,296.4561,296.1976,296.4561,600.0
2024-09-10 12:30:00,298.22,298.22,297.93,298.0,700.0,296.4362,296.4362,296.1479,296.2175,700.0
2024-09-10 12:35:00,298.21,298.29,297.92,297.92,900.0,296.4263,296.5058,296.138,296.138,900.0
2024-09-10 12:40:00,297.89,298.14,297.52,297.59,1752.0,296.1082,296.3567,295.7404,295.81,1752.0
2024-09-10 12:45:00,297.71,297.86,297.49,297.63,613.0,295.9292,296.0783,295.7106,295.8497,613.0
2024-09-10 12:50:00,297.72,297.96,297.65,297.8,1102.0,295.9392,296.1777,295.8696,296.0187,1102.0
2024-09-10 12:55:00,297.96,297.96,297.6,297.86,734.0,296.1777,296.1777,295.8199,296.0783,734.0
2024-09-10 13:00:00,297.73,297.9,297.38,297.9,523.0,295.9491,296.1181,295.6012,296.1181,523.0
2024-09-10 13:05:00,297.69,298.01,297.46,298.01,5722.0,295.9094,296.2274,295.6807,296.2274,5722.0
2024-09-10 13:10:00,297.84,298.03,297.46,297.67,3634.0,296.0585,296.2473,295.6807,295.8895,3634.0
2024-09-10 13:15:00,297.68,297.95,297.67,297.78,1503.0,295.8994,296.1678,295.8895,295.9988,1503.0
2024-09-10 13:20:00,297.78,297.87,297.72,297.87,1166.0,295.9988,296.0883,295.9392,296.0883,1166.0
2024-09-10 13:25:00,297.69,297.88,297.5,297.84,4287.0,295.9094,296.0982,295.7205,296.0585,4287.0
2024-09-10 13:30:00,297.85,298.04,297.84,297.9,1140.0,296.0684,296.2573,296.0585,296.1181,1140.0
2024-09-10 13:35:00,297.95,298.09,297.94,298.09,1320.0,296.1678,296.307,296.1579,296.307,1320.0
2024-09-10 13:40:00,298.22,298.47,298.16,298.47,908.0,296.4362,296.6847,296.3766,296.6847,908.0
2024-09-10 13:45:00,298.3,298.3,297.99,298.15,730.0,296.5157,296.5157,296.2076,296.3666,730.0
2024-09-10 13:50:00,297.83,297.99,297.83,297.87,600.0,296.0485,296.2076,296.0485,296.0883,600.0
2024-09-10 13:55:00,298.04,298.11,298.04,298.07,600.0,296.2573,296.3269,296.2573,296.2871,600.0
2024-09-10 14:00:00,298.12,298.18,297.99,298.13,751.0,296.3368,296.3964,296.2076,296.3467,751.0
2024-09-10 14:05:00,297.96,298.14,297.95,298.12,574.0,296.1777,296.3567,296.1678,296.3368,574.0
2024-09-10 14:10:00,297.87,297.88,297.65,297.7,1069.0,296.0883,296.0982,295.8696,295.9193,1069.0
2024-09-10 14:15:00,297.72,297.75,297.59,297.75,3045.0,295.9392,295.969,295.81,295.969,3045.0
2024-09-10 14:20:00,297.85,297.85,297.5,297.6,1400.0,296.0684,296.0684,295.7205,295.8199,1400.0
2024-09-10 14:25:00,297.77,297.77,297.57,297.57,1120.0,295.9889,295.9889,295.7901,295.7901,1120.0
2024-09-10 14:30:00,297.65,297.92,297.64,297.9,1314.0,295.8696,296.138,295.8597,296.1181,1314.0
2024-09-10 14:35:00,298.0,298.14,297.86,297.99,1119.0,296.2175,296.3567,296.0783,296.2076,1119.0
2024-09-10 14:40:00,298.0,298.01,297.79,297.8,717.0,296.2175,296.2274,296.0088,296.0187,717.0
2024-09-10 14:45:00,297.98,297.98,297.58,297.88,5502.0,296.1976,296.1976,295.8,296.0982,5502.0
2024-09-10 14:50:00,297.98,298.17,297.93,297.99,2519.0,296.1976,296.3865,296.1479,296.2076,2519.0
2024-09-10 14:55:00,298.09,298.22,298.09,298.22,944.0,296.307,296.4362,296.307,296.4362,944.0
2024-09-10 15:00:00,298.15,298.19,297.97,298.01,1000.0,296.3666,296.4064,296.1877,296.2274,1000.0
2024-09-10 15:05:00,298.17,298.24,297.97,298.24,1627.0,296.3865,296.4561,296.1877,296.4561,1627.0
2024-09-10 15:10:00,298.28,298.36,298.18,298.25,15301.0,296.4958,296.5754,296.3964,296.466,15301.0
2024-09-10 15:15:00,298.3,298.59,298.28,298.58,1762.0,296.5157,296.804,296.4958,296.794,1762.0
2024-09-10 15:20:00,298.51,298.85,298.49,298.78,1400.0,296.7245,297.0624,296.7046,296.9928,1400.0
2024-09-10 15:25:00,298.65,298.78,298.32,298.7,1914.0,296.8636,296.9928,296.5356,296.9133,1914.0
2024-09-10 15:30:00,298.46,298.76,298.28,298.76,4592.0,296.6748,296.973,296.4958,296.973,4592.0
2024-09-10 15:35:00,298.85,299.0,298.44,298.55,2941.0,297.0624,297.2115,296.6549,296.7642,2941.0
2024-09-10 15:40:00,298.6,298.8,298.46,298.68,2600.0,296.8139,297.0127,296.6748,296.8934,2600.0
2024-09-10 15:45:00,298.57,298.94,298.56,298.68,4182.0,296.7841,297.1519,296.7742,296.8934,4182.0
2024-09-10 15:50:00,298.56,299.39,298.55,299.33,11405.0,296.7742,297.5992,296.7642,297.5396,11405.0
2024-09-10 15:55:00,299.25,299.25,298.55,298.66,37416.0,297.46,297.46,296.7642,296.8736,37416.0
2024-09-11 09:30:00,297.78,297.87,296.74,297.17,5309.0,295.9988,296.0883,294.965,295.3925,5309.0
2024-09-11 09:35:00,294.91,295.31,294.5,295.31,400.0,293.146,293.5436,292.7384,293.5436,400.0
2024-09-11 09:40:00,294.83,294.89,294.12,294.6,1451.0,293.0665,293.1261,292.3607,292.8378,1451.0
2024-09-11 09:45:00,293.92,293.93,293.92,293.93,234.0,292.1619,292.1719,292.1619,292.1719,234.0
2024-09-11 09:50:00,294.16,294.16,293.84,294.05,339.0,292.4005,292.4005,292.0824,292.2911,339.0
2024-09-11 09:55:00,293.84,294.03,293.59,294.03,2726.0,292.0824,292.2713,291.8339,292.2713,2726.0
2024-09-11 10:00:00,294.03,294.03,291.46,291.69,63075.0,292.2713,292.2713,289.7166,289.9453,63075.0
2024-09-11 10:05:00,291.17,291.32,291.15,291.15,1448.0,289.4284,289.5775,289.4085,289.4085,1448.0
2024-09-11 10:10:00,291.04,291.28,290.37,290.66,1857.0,289.2991,289.5377,288.6331,288.9214,1857.0
2024-09-11 10:15:00,290.69,291.04,290.24,290.94,1549.0,288.9512,289.2991,288.5039,289.1997,1549.0
2024-09-11 10:20:00,291.18,291.18,290.15,290.16,8229.0,289.4383,289.4383,288.4145,288.4244,8229.0
2024-09-11 10:25:00,290.12,290.13,289.49,290.08,2050.0,288.3846,288.3946,287.7584,288.3449,2050.0
2024-09-11 10:30:00,289.87,290.31,289.4,290.24,4438.0,288.1361,288.5735,287.669,288.5039,4438.0
2024-09-11 10:35:00,290.11,290.25,289.94,290.08,5315.0,288.3747,288.5139,288.2057,288.3449,5315.0
2024-09-11 10:40:00,290.28,290.28,289.98,290.06,654.0,288.5437,288.5437,288.2455,288.325,654.0
2024-09-11 10:45:00,290.32,290.9,290.32,290.63,2077.0,288.5834,289.16,288.5834,288.8916,2077.0
2024-09-11 10:50:00,290.72,291.27,290.72,290.77,600.0,288.9811,289.5278,288.9811,289.0308,600.0
2024-09-11 10:55:00,290.8,290.91,290.74,290.91,400.0,289.0606,289.1699,289.0009,289.1699,400.0
2024-09-11 11:00:00,290.93,291.23,290.91,290.95,2256.0,289.1898,289.488,289.1699,289.2097,2256.0
2024-09-11 11:05:00,290.72,291.33,290.57,291.33,806.0,288.9811,289.5874,288.832,289.5874,806.0
2024-09-11 11:10:00,291.27,291.31,291.01,291.13,1001.0,289.5278,289.5675,289.2693,289.3886,1001.0
2024-09-11 11:15:00,291.0,291.17,291.0,291.09,2220.0,289.2594,289.4284,289.2594,289.3488,2220.0
2024-09-11 11:20:00,291.32,291.32,290.89,290.9,300.0,289.5775,289.5775,289.15,289.16,300.0
2024-09-11 11:25:00,290.85,291.16,290.59,290.94,1607.0,289.1103,289.4184,288.8518,289.1997,1607.0
2024-09-11 11:30:00,290.93,291.14,290.91,291.04,700.0,289.1898,289.3985,289.1699,289.2991,700.0
2024-09-11 11:35:00,291.39,291.39,291.15,291.39,1071.0,289.647,289.647,289.4085,289.647,1071.0
2024-09-11 11:40:00,291.49,291.9,291.49,291.9,2049.0,289.7464,290.154,289.7464,290.154,2049.0
2024-09-11 11:45:00,291.94,291.95,291.75,291.89,1446.0,290.1938,290.2037,290.0049,290.1441,1446.0
2024-09-11 11:50:00,291.63,291.77,291.29,291.47,2800.0,289.8856,290.0248,289.5476,289.7266,2800.0
2024-09-11 11:55:00,291.06,291.28,290.66,291.28,1352.0,289.319,289.5377,288.9214,289.5377,1352.0
2024-09-11 12:00:00,291.15,291.3,290.91,291.3,1805.0,289.4085,289.5576,289.1699,289.5576,1805.0
2024-09-11 12:05:00,291.57,291.72,291.55,291.72,971.0,289.826,289.9751,289.8061,289.9751,971.0
2024-09-11 12:10:00,291.83,291.85,291.03,291.03,900.0,290.0844,290.1043,289.2892,289.2892,900.0
2024-09-11 12:15:00,291.07,291.15,290.74,290.9,1900.0,289.329,289.4085,289.0009,289.16,1900.0
2024-09-11 12:20:00,290.95,291.24,290.91,291.24,968.0,289.2097,289.4979,289.1699,289.4979,968.0
2024-09-11 12:25:00,291.28,291.28,291.27,291.28,100.0,289.5377,289.5377,289.5278,289.5377,100.0
2024-09-11 12:30:00,291.62,291.87,291.52,291.85,2277.0,289.8757,290.1242,289.7763,290.1043,2277.0
2024-09-11 12:35:00,291.91,291.91,291.9,291.91,143.0,290.1639,290.1639,290.154,290.1639,143.0
2024-09-11 12:40:00,292.24,292.24,292.12,292.12,857.0,290.492,290.492,290.3727,290.3727,857.0
2024-09-11 12:45:00,292.35,292.35,292.26,292.27,200.0,290.6013,290.6013,290.5118,290.5218,200.0
2024-09-11 12:50:00,292.61,292.86,292.61,292.86,200.0,290.8598,291.1083,290.8598,291.1083,200.0
2024-09-11 12:55:00,292.86,292.86,292.86,292.86,0.0,291.1083,291.1083,291.1083,291.1083,0.0
2024-09-11 13:00:00,292.71,292.71,292.69,292.7,200.0,290.9592,290.9592,290.9393,290.9492,200.0
2024-09-11 13:05:00,292.73,292.99,292.73,292.99,400.0,290.979,291.2375,290.979,291.2375,400.0
2024-09-11 13:10:00,293.03,293.49,293.03,293.27,359.0,291.2772,291.7345,291.2772,291.5158,359.0
2024-09-11 13:15:00,293.14,293.26,293.14,293.19,310.0,291.3866,291.5059,291.3866,291.4363,310.0
2024-09-11 13:20:00,293.14,293.14,292.84,293.0,2402.0,291.3866,291.3866,291.0884,291.2474,2402.0
2024-09-11 13:25:00,293.13,293.17,293.12,293.17,400.0,291.3766,291.4164,291.3667,291.4164,400.0
2024-09-11 13:30:00,293.12,293.12,293.12,293.12,100.0,291.3667,291.3667,291.3667,291.3667,100.0
2024-09-11 13:35:00,292.9,293.15,292.65,292.65,620.0,291.148,291.3965,290.8995,290.8995,620.0
2024-09-11 13:40:00,292.92,293.04,292.73,292.88,1000.0,291.1679,291.2872,290.979,291.1281,1000.0
2024-09-11 13:45:00,292.9,293.31,292.9,293.31,1373.0,291.148,291.5556,291.148,291.5556,1373.0
2024-09-11 13:50:00,293.4,293.47,293.3,293.47,933.0,291.645,291.7146,291.5456,291.7146,933.0
2024-09-11 13:55:00,293.16,293.16,292.81,293.06,535.0,291.4065,291.4065,291.0586,291.3071,535.0
2024-09-11 14:00:00,293.09,293.09,292.86,292.86,900.0,291.3369,291.3369,291.1083,291.1083,900.0
2024-09-11 14:05:00,292.65,292.91,292.65,292.83,900.0,290.8995,291.158,290.8995,291.0784,900.0
2024-09-11 14:10:00,292.99,292.99,292.55,292.59,1021.0,291.2375,291.2375,290.8001,290.8399,1021.0
2024-09-11 14:15:00,292.64,292.64,292.32,292.48,1620.0,290.8896,290.8896,290.5715,290.7305,1620.0
2024-09-11 14:20:00,292.29,292.58,292.29,292.58,1614.0,290.5417,290.8299,290.5417,290.8299,1614.0
2024-09-11 14:25:00,292.59,292.59,292.34,292.34,900.0,290.8399,290.8399,290.5914,290.5914,900.0
2024-09-11 14:30:00,292.25,292.84,292.17,292.84,2027.0,290.5019,291.0884,290.4224,291.0884,2027.0
2024-09-11 14:35:00,292.79,292.8,292.63,292.75,1607.0,291.0387,291.0486,290.8796,290.9989,1607.0
2024-09-11 14:40:00,292.87,293.15,292.85,293.15,1442.0,291.1182,291.3965,291.0983,291.3965,1442.0
2024-09-11 14:45:00,293.15,293.15,293.15,293.15,0.0,291.3965,291.3965,291.3965,291.3965,0.0
2024-09-11 14:50:00,293.44,293.53,293.16,293.38,2069.0,291.6848,291.7742,291.4065,291.6251,2069.0
2024-09-11 14:55:00,293.27,293.58,293.27,293.4,513.0,291.5158,291.8239,291.5158,291.645,513.0
2024-09-11 15:00:00,293.4,293.56,293.38,293.44,600.0,291.645,291.8041,291.6251,291.6848,600.0
2024-09-11 15:05:00,293.5,293.56,293.3,293.3,1130.0,291.7444,291.8041,291.5456,291.5456,1130.0
2024-09-11 15:10:00,293.25,293.3,293.2,293.2,868.0,291.4959,291.5456,291.4462,291.4462,868.0
2024-09-11 15:15:00,293.45,293.6,293.45,293.59,571.0,291.6947,291.8438,291.6947,291.8339,571.0
2024-09-11 15:20:00,293.49,293.63,293.49,293.63,657.0,291.7345,291.8736,291.7345,291.8736,657.0
2024-09-11 15:25:00,293.83,294.26,293.83,294.04,1335.0,292.0725,292.4999,292.0725,292.2812,1335.0
2024-09-11 15:30:00,294.16,294.16,293.51,293.74,2982.0,292.4005,292.4005,291.7544,291.983,2982.0
2024-09-11 15:35:00,293.57,293.98,293.57,293.68,2619.0,291.814,292.2216,291.814,291.9233,2619.0
2024-09-11 15:40:00,293.5,293.51,292.4,293.05,3353.0,291.7444,291.7544,290.651,291.2971,3353.0
2024-09-11 15:45:00,292.95,293.58,292.86,293.58,6517.0,291.1977,291.8239,291.1083,291.8239,6517.0
2024-09-11 15:50:00,293.49,293.9,293.2,293.9,5852.0,291.7345,292.142,291.4462,292.142,5852.0
2024-09-11 15:55:00,293.94,294.79,293.92,294.49,30169.0,292.1818,293.0267,292.1619,292.7285,30169.0
2024-09-12 09:30:00,293.98,293.98,293.27,293.27,3954.0,292.2216,292.2216,291.5158,291.5158,3954.0
2024-09-12 09:35:00,293.28,293.88,293.28,293.85,2054.0,291.5257,292.1222,291.5257,292.0923,2054.0
2024-09-12 09:40:00,293.76,293.76,293.13,293.36,1050.0,292.0029,292.0029,291.3766,291.6053,1050.0
2024-09-12 09:45:00,293.23,293.87,293.1,293.87,1390.0,291.476,292.1122,291.3468,292.1122,1390.0
2024-09-12 09:50:00,293.99,293.99,293.51,293.9,965.0,292.2315,292.2315,291.7544,292.142,965.0
2024-09-12 09:55:00,294.21,294.21,294.12,294.12,231.0,292.4502,292.4502,292.3607,292.3607,231.0
2024-09-12 10:00:00,293.74,294.14,293.49,293.56,2762.0,291.983,292.3806,291.7345,291.8041,2762.0
2024-09-12 10:05:00,293.91,294.84,293.89,294.84,2845.0,292.152,293.0764,292.1321,293.0764,2845.0
2024-09-12 10:10:00,294.87,294.87,294.69,294.69,3016.0,293.1062,293.1062,292.9273,292.9273,3016.0
2024-09-12 10:15:00,294.47,294.47,294.47,294.47,674.0,292.7086,292.7086,292.7086,292.7086,674.0
2024-09-12 10:20:00,294.11,294.93,294.11,294.71,6310.0,292.3508,293.1659,292.3508,292.9472,6310.0
2024-09-12 10:25:00,294.82,294.82,294.44,294.44,2364.0,293.0565,293.0565,292.6788,292.6788,2364.0
2024-09-12 10:30:00,293.99,294.29,293.99,294.12,1000.0,292.2315,292.5297,292.2315,292.3607,1000.0
2024-09-12 10:35:00,293.96,294.12,293.77,293.86,2522.0,292.2017,292.3607,292.0128,292.1023,2522.0
2024-09-12 10:40:00,294.17,294.64,293.84,294.44,4084.0,292.4104,292.8776,292.0824,292.6788,4084.0
2024-09-12 10:45:00,294.44,294.55,294.21,294.55,727.0,292.6788,292.7881,292.4502,292.7881,727.0
2024-09-12 10:50:00,294.53,294.53,293.96,293.96,1535.0,292.7683,292.7683,292.2017,292.2017,1535.0
2024-09-12 10:55:00,293.91,293.95,293.44,293.45,1068.0,292.152,292.1917,291.6848,291.6947,1068.0
2024-09-12 11:00:00,293.68,293.73,293.39,293.73,1600.0,291.9233,291.9731,291.6351,291.9731,1600.0
2024-09-12 11:05:00,293.73,293.9,293.73,293.79,1960.0,291.9731,292.142,291.9731,292.0327,1960.0
2024-09-12 11:10:00,293.82,293.9,293.74,293.9,1880.0,292.0625,292.142,291.983,292.142,1880.0
2024-09-12 11:15:00,293.9,293.9,293.61,293.61,439.0,292.142,292.142,291.8538,291.8538,439.0
2024-09-12 11:20:00,293.26,293.9,293.26,293.72,1319.0,291.5059,292.142,291.5059,291.9631,1319.0
2024-09-12 11:25:00,293.74,293.76,293.56,293.67,820.0,291.983,292.0029,291.8041,291.9134,820.0
2024-09-12 11:30:00,293.53,293.73,293.39,293.67,700.0,291.7742,291.9731,291.6351,291.9134,700.0
2024-09-12 11:35:00,293.68,293.92,293.68,293.92,2034.0,291.9233,292.1619,291.9233,292.1619,2034.0
2024-09-12 11:40:00,293.93,293.93,293.68,293.68,528.0,292.1719,292.1719,291.9233,291.9233,528.0
2024-09-12 11:45:00,293.6,293.81,293.57,293.81,1096.0,291.8438,292.0526,291.814,292.0526,1096.0
2024-09-12 11:50:00,293.72,293.92,293.67,293.92,500.0,291.9631,292.1619,291.9134,292.1619,500.0
2024-09-12 11:55:00,293.92,294.01,293.9,294.01,760.0,292.1619,292.2514,292.142,292.2514,760.0
2024-09-12 12:00:00,294.05,294.19,293.93,294.19,1497.0,292.2911,292.4303,292.1719,292.4303,1497.0
2024-09-12 12:05:00,294.11,294.21,293.84,294.05,1243.0,292.3508,292.4502,292.0824,292.2911,1243.0
2024-09-12 12:10:00,294.03,294.05,294.02,294.02,300.0,292.2713,292.2911,292.2613,292.2613,300.0
2024-09-12 12:15:00,293.94,294.1,293.93,294.1,500.0,292.1818,292.3408,292.1719,292.3408,500.0
2024-09-12 12:20:00,294.33,294.37,294.16,294.16,325.0,292.5695,292.6092,292.4005,292.4005,325.0
2024-09-12 12:25:00,294.08,294.12,294.06,294.08,1700.0,292.321,292.3607,292.3011,292.321,1700.0
2024-09-12 12:30:00,294.08,294.31,294.07,294.31,2283.0,292.321,292.5496,292.311,292.5496,2283.0
2024-09-12 12:35:00,294.5,294.55,294.5,294.55,200.0,292.7384,292.7881,292.7384,292.7881,200.0
2024-09-12 12:40:00,294.44,294.44,294.44,294.44,270.0,292.6788,292.6788,292.6788,292.6788,270.0
2024-09-12 12:45:00,294.68,294.68,294.68,294.68,190.0,292.9174,292.9174,292.9174,292.9174,190.0
2024-09-12 12:50:00,294.4,294.71,294.4,294.71,504.0,292.639,292.9472,292.639,292.9472,504.0
2024-09-12 12:55:00,294.75,294.9,294.74,294.79,650.0,292.9869,293.1361,292.977,293.0267,650.0
2024-09-12 13:00:00,294.79,294.79,294.79,294.79,0.0,293.0267,293.0267,293.0267,293.0267,0.0
2024-09-12 13:05:00,294.73,294.84,294.66,294.77,1319.0,292.9671,293.0764,292.8975,293.0068,1319.0
2024-09-12 13:10:00,294.86,294.86,294.73,294.81,1421.0,293.0963,293.0963,292.9671,293.0466,1421.0
2024-09-12 13:15:00,294.81,295.04,294.8,295.04,993.0,293.0466,293.2752,293.0367,293.2752,993.0
2024-09-12 13:20:00,295.13,295.32,295.13,295.32,1060.0,293.3647,293.5535,293.3647,293.5535,1060.0
2024-09-12 13:25:00,295.32,295.32,295.32,295.32,0.0,293.5535,293.5535,293.5535,293.5535,0.0
2024-09-12 13:30:00,295.32,295.32,295.32,295.32,0.0,293.5535,293.5535,293.5535,293.5535,0.0
2024-09-12 13:35:00,295.42,295.44,295.42,295.44,200.0,293.6529,293.6728,293.6529,293.6728,200.0
2024-09-12 13:40:00,295.44,295.44,295.44,295.44,0.0,293.6728,293.6728,293.6728,293.6728,0.0
2024-09-12 13:45:00,295.38,295.7,295.37,295.7,737.0,293.6132,293.9313,293.6032,293.9313,737.0
2024-09-12 13:50:00,295.87,295.87,295.58,295.58,1385.0,294.1003,294.1003,293.812,293.812,1385.0
2024-09-12 13:55:00,295.62,295.62,295.51,295.51,500.0,293.8517,293.8517,293.7424,293.7424,500.0
2024-09-12 14:00:00,295.46,295.46,295.31,295.31,600.0,293.6927,293.6927,293.5436,293.5436,600.0
2024-09-12 14:05:00,295.42,295.45,295.29,295.31,840.0,293.6529,293.6828,293.5237,293.5436,840.0
2024-09-12 14:10:00,295.53,295.96,295.47,295.96,1650.0,293.7623,294.1897,293.7026,294.1897,1650.0
2024-09-12 14:15:00,296.07,296.07,295.75,295.75,1401.0,294.2991,294.2991,293.981,293.981,1401.0
2024-09-12 14:20:00,295.9,295.93,295.73,295.93,1906.0,294.1301,294.1599,293.9611,294.1599,1906.0
2024-09-12 14:25:00,295.93,296.14,295.92,295.95,820.0,294.1599,294.3686,294.15,294.1798,820.0
2024-09-12 14:30:00,295.73,296.07,295.73,295.82,300.0,293.9611,294.2991,293.9611,294.0505,300.0
2024-09-12 14:35:00,295.96,295.96,295.77,295.8,882.0,294.1897,294.1897,294.0008,294.0307,882.0
2024-09-12 14:40:00,295.93,295.93,295.76,295.77,300.0,294.1599,294.1599,293.9909,294.0008,300.0
2024-09-12 14:45:00,295.73,295.9,295.73,295.9,300.0,293.9611,294.1301,293.9611,294.1301,300.0
2024-09-12 14:50:00,295.77,295.84,295.11,295.35,3269.0,294.0008,294.0704,293.3448,293.5834,3269.0
2024-09-12 14:55:00,295.41,295.51,295.38,295.51,700.0,293.643,293.7424,293.6132,293.7424,700.0
2024-09-12 15:00:00,295.61,295.67,295.32,295.39,910.0,293.8418,293.9014,293.5535,293.6231,910.0
2024-09-12 15:05:00,295.41,295.41,295.28,295.28,300.0,293.643,293.643,293.5138,293.5138,300.0
2024-09-12 15:10:00,295.2,295.64,295.2,295.55,2260.0,293.4343,293.8716,293.4343,293.7822,2260.0
2024-09-12 15:15:00,295.55,295.94,295.43,295.94,617.0,293.7822,294.1698,293.6629,294.1698,617.0
2024-09-12 15:20:00,295.99,296.13,295.98,296.02,693.0,294.2195,294.3587,294.2096,294.2494,693.0
2024-09-12 15:25:00,296.13,296.25,296.13,296.23,1147.0,294.3587,294.478,294.3587,294.4581,1147.0
2024-09-12 15:30:00,296.3,296.83,296.3,296.77,2459.0,294.5277,295.0545,294.5277,294.9949,2459.0
2024-09-12 15:35:00,296.76,297.18,296.74,296.97,1653.0,294.9849,295.4024,294.965,295.1937,1653.0
2024-09-12 15:40:00,297.05,297.05,296.77,296.88,3065.0,295.2732,295.2732,294.9949,295.1042,3065.0
2024-09-12 15:45:00,296.88,297.07,296.75,296.75,4104.0,295.1042,295.2931,294.975,294.975,4104.0
2024-09-12 15:50:00,296.74,297.04,296.66,296.88,6643.0,294.965,295.2633,294.8855,295.1042,6643.0
2024-09-12 15:55:00,296.88,296.92,296.41,296.48,26359.0,295.1042,295.144,294.637,294.7066,26359.0
2024-09-13 09:30:00,296.6,297.49,296.6,297.49,4099.0,294.8259,295.7106,294.8259,295.7106,4099.0
2024-09-13 09:35:00,295.19,295.21,295.14,295.21,632.0,293.4243,293.4442,293.3746,293.4442,632.0
2024-09-13 09:40:00,294.79,295.08,294.41,295.07,668.0,293.0267,293.315,292.649,293.305,668.0
2024-09-13 09:45:00,295.2,295.2,295.15,295.15,400.0,293.4343,293.4343,293.3846,293.3846,400.0
2024-09-13 09:50:00,295.43,296.29,295.43,295.57,1000.0,293.6629,294.5177,293.6629,293.802,1000.0
2024-09-13 09:55:00,295.3,296.07,295.3,296.05,2834.0,293.5337,294.2991,293.5337,294.2792,2834.0
2024-09-13 10:00:00,295.43,296.29,295.32,295.7,4223.0,293.6629,294.5177,293.5535,293.9313,4223.0
2024-09-13 10:05:00,294.98,295.39,294.9,295.35,838.0,293.2156,293.6231,293.1361,293.5834,838.0
2024-09-13 10:10:00,295.25,296.84,295.25,296.83,3360.0,293.484,295.0644,293.484,295.0545,3360.0
2024-09-13 10:15:00,296.04,296.51,296.04,296.22,1672.0,294.2692,294.7364,294.2692,294.4482,1672.0
2024-09-13 10:20:00,296.52,296.52,296.03,296.05,400.0,294.7464,294.7464,294.2593,294.2792,400.0
2024-09-13 10:25:00,296.66,296.66,295.68,296.57,2626.0,294.8855,294.8855,293.9114,294.7961,2626.0
2024-09-13 10:30:00,295.82,296.07,295.77,296.06,500.0,294.0505,294.2991,294.0008,294.2891,500.0
2024-09-13 10:35:00,295.69,296.46,295.67,296.32,1631.0,293.9213,294.6867,293.9014,294.5476,1631.0
2024-09-13 10:40:00,296.44,297.1,296.23,296.91,4085.0,294.6668,295.3229,294.4581,295.134,4085.0
2024-09-13 10:45:00,296.79,296.94,296.63,296.79,1393.0,295.0147,295.1639,294.8557,295.0147,1393.0
2024-09-13 10:50:00,296.83,296.83,296.56,296.56,541.0,295.0545,295.0545,294.7861,294.7861,541.0
2024-09-13 10:55:00,296.7,296.7,296.13,296.22,9973.0,294.9253,294.9253,294.3587,294.4482,9973.0
2024-09-13 11:00:00,296.56,296.56,296.22,296.43,938.0,294.7861,294.7861,294.4482,294.6569,938.0
2024-09-13 11:05:00,296.65,296.68,296.23,296.4,2168.0,294.8756,294.9054,294.4581,294.6271,2168.0
2024-09-13 11:10:00,296.63,296.7,296.33,296.58,2200.0,294.8557,294.9253,294.5575,294.806,2200.0
2024-09-13 11:15:00,296.39,296.77,296.36,296.75,1500.0,294.6171,294.9949,294.5873,294.975,1500.0
2024-09-13 11:20:00,296.76,297.17,296.56,297.17,3526.0,294.9849,295.3925,294.7861,295.3925,3526.0
2024-09-13 11:25:00,297.43,297.43,296.79,296.85,2500.0,295.6509,295.6509,295.0147,295.0744,2500.0
2024-09-13 11:30:00,297.09,297.19,296.81,297.19,1800.0,295.313,295.4124,295.0346,295.4124,1800.0
2024-09-13 11:35:00,297.26,297.5,297.04,297.4,3743.0,295.4819,295.7205,295.2633,295.6211,3743.0
2024-09-13 11:40:00,297.34,297.53,297.21,297.53,1200.0,295.5615,295.7503,295.4322,295.7503,1200.0
2024-09-13 11:45:00,297.5,297.75,297.38,297.72,3561.0,295.7205,295.969,295.6012,295.9392,3561.0
2024-09-13 11:50:00,297.76,297.91,297.66,297.68,2909.0,295.9789,296.128,295.8795,295.8994,2909.0
2024-09-13 11:55:00,297.61,297.61,297.46,297.58,700.0,295.8298,295.8298,295.6807,295.8,700.0
2024-09-13 12:00:00,297.52,297.73,297.34,297.34,5258.0,295.7404,295.9491,295.5615,295.5615,5258.0
2024-09-13 12:05:00,297.27,297.27,297.07,297.24,700.0,295.4919,295.4919,295.2931,295.4621,700.0
2024-09-13 12:10:00,297.11,297.14,296.88,296.88,712.0,295.3328,295.3627,295.1042,295.1042,712.0
2024-09-13 12:15:00,296.7,296.89,296.65,296.89,451.0,294.9253,295.1141,294.8756,295.1141,451.0
2024-09-13 12:20:00,296.72,296.84,296.64,296.66,1324.0,294.9452,295.0644,294.8656,294.8855,1324.0
2024-09-13 12:25:00,296.51,296.67,296.49,296.67,901.0,294.7364,294.8955,294.7165,294.8955,901.0
2024-09-13 12:30:00,296.38,296.54,296.26,296.49,794.0,294.6072,294.7662,294.4879,294.7165,794.0
2024-09-13 12:35:00,296.31,296.7,296.26,296.5,1031.0,294.5376,294.9253,294.4879,294.7265,1031.0
2024-09-13 12:40:00,296.38,296.75,296.38,296.65,800.0,294.6072,294.975,294.6072,294.8756,800.0
2024-09-13 12:45:00,296.95,297.03,296.91,296.95,1548.0,295.1738,295.2533,295.134,295.1738,1548.0
2024-09-13 12:50:00,296.98,297.31,296.98,297.27,887.0,295.2036,295.5316,295.2036,295.4919,887.0
2024-09-13 12:55:00,297.04,297.04,296.83,296.86,808.0,295.2633,295.2633,295.0545,295.0843,808.0
2024-09-13 13:00:00,296.7,297.05,296.69,296.69,788.0,294.9253,295.2732,294.9153,294.9153,788.0
2024-09-13 13:05:00,296.96,297.29,296.96,297.29,500.0,295.1837,295.5118,295.1837,295.5118,500.0
2024-09-13 13:10:00,297.35,297.44,297.28,297.44,400.0,295.5714,295.6609,295.5018,295.6609,400.0
2024-09-13 13:15:00,297.43,297.43,297.26,297.42,700.0,295.6509,295.6509,295.4819,295.641,700.0
2024-09-13 13:20:00,297.37,297.46,297.28,297.32,1600.0,295.5913,295.6807,295.5018,295.5416,1600.0
2024-09-13 13:25:00,297.37,297.7,297.28,297.36,1998.0,295.5913,295.9193,295.5018,295.5813,1998.0
2024-09-13 13:30:00,297.79,297.97,297.64,297.75,2571.0,296.0088,296.1877,295.8597,295.969,2571.0
2024-09-13 13:35:00,297.97,298.0,297.6,298.0,1213.0,296.1877,296.2175,295.8199,296.2175,1213.0
2024-09-13 13:40:00,297.83,297.84,297.83,297.84,461.0,296.0485,296.0585,296.0485,296.0585,461.0
2024-09-13 13:45:00,297.71,297.82,297.55,297.82,1402.0,295.9292,296.0386,295.7702,296.0386,1402.0
2024-09-13 13:50:00,297.65,297.65,297.54,297.55,700.0,295.8696,295.8696,295.7603,295.7702,700.0
2024-09-13 13:55:00,297.68,298.02,297.67,298.02,751.0,295.8994,296.2374,295.8895,296.2374,751.0
2024-09-13 14:00:00,297.74,297.74,297.52,297.57,2595.0,295.9591,295.9591,295.7404,295.7901,2595.0
2024-09-13 14:05:00,297.5,298.17,297.47,298.17,700.0,295.7205,296.3865,295.6907,296.3865,700.0
2024-09-13 14:10:00,298.17,298.17,297.88,297.97,1512.0,296.3865,296.3865,296.0982,296.1877,1512.0
2024-09-13 14:15:00,298.05,298.17,297.93,298.01,1300.0,296.2672,296.3865,296.1479,296.2274,1300.0
2024-09-13 14:20:00,298.17,298.17,297.79,297.79,1860.0,296.3865,296.3865,296.0088,296.0088,1860.0
2024-09-13 14:25:00,297.65,297.7,297.35,297.4,889.0,295.8696,295.9193,295.5714,295.6211,889.0
2024-09-13 14:30:00,297.49,297.59,297.35,297.59,600.0,295.7106,295.81,295.5714,295.81,600.0
2024-09-13 14:35:00,297.57,297.57,297.23,297.23,1908.0,295.7901,295.7901,295.4521,295.4521,1908.0
2024-09-13 14:40:00,297.16,297.36,297.15,297.36,700.0,295.3825,295.5813,295.3726,295.5813,700.0
2024-09-13 14:45:00,297.44,297.69,297.33,297.33,1926.0,295.6609,295.9094,295.5515,295.5515,1926.0
2024-09-13 14:50:00,297.56,297.56,297.21,297.3,1194.0,295.7801,295.7801,295.4322,295.5217,1194.0
2024-09-13 14:55:00,297.38,297.63,297.29,297.63,3531.0,295.6012,295.8497,295.5118,295.8497,3531.0
2024-09-13 15:00:00,297.55,297.55,297.46,297.46,334.0,295.7702,295.7702,295.6807,295.6807,334.0
2024-09-13 15:05:00,297.4,297.55,297.32,297.34,2500.0,295.6211,295.7702,295.5416,295.5615,2500.0
2024-09-13 15:10:00,297.34,297.41,297.28,297.39,1748.0,295.5615,295.631,295.5018,295.6112,1748.0
2024-09-13 15:15:00,297.4,297.56,297.34,297.38,3748.0,295.6211,295.7801,295.5615,295.6012,3748.0
2024-09-13 15:20:00,297.38,297.74,297.28,297.55,3165.0,295.6012,295.9591,295.5018,295.7702,3165.0
2024-09-13 15:25:00,297.5,297.65,297.5,297.65,1482.0,295.7205,295.8696,295.7205,295.8696,1482.0
2024-09-13 15:30:00,297.43,297.9,297.43,297.51,4119.0,295.6509,296.1181,295.6509,295.7304,4119.0
2024-09-13 15:35:00,297.63,297.63,297.13,297.13,2564.0,295.8497,295.8497,295.3527,295.3527,2564.0
2024-09-13 15:40:00,297.3,297.44,297.3,297.34,627.0,295.5217,295.6609,295.5217,295.5615,627.0
2024-09-13 15:45:00,297.32,297.48,297.21,297.26,3327.0,295.5416,295.7006,295.4322,295.4819,3327.0
2024-09-13 15:50:00,297.19,297.73,297.19,297.6,3694.0,295.4124,295.9491,295.4124,295.8199,3694.0
2024-09-13 15:55:00,297.63,297.73,297.05,297.36,26103.0,295.8497,295.9491,295.2732,295.5813,26103.0
2024-09-16 09:30:00,299.0,300.0,298.64,300.0,32031.0,297.2115,298.2055,296.8537,298.2055,32031.0
2024-09-16 09:35:00,300.97,301.01,299.72,299.72,809.0,299.1697,299.2095,297.9272,297.9272,809.0
2024-09-16 09:40:00,299.97,300.03,299.16,299.16,488.0,298.1757,298.2354,297.3706,297.3706,488.0
2024-09-16 09:45:00,299.45,299.83,299.45,299.83,1971.0,297.6588,298.0366,297.6588,298.0366,1971.0
2024-09-16 09:50:00,300.39,301.04,300.12,300.92,1000.0,298.5932,299.2393,298.3248,299.12,1000.0
2024-09-16 09:55:00,301.04,301.04,300.55,300.66,2928.0,299.2393,299.2393,298.7523,298.8616,2928.0
2024-09-16 10:00:00,300.67,300.67,299.61,300.0,6340.0,298.8715,298.8715,297.8179,298.2055,6340.0
2024-09-16 10:05:00,300.0,300.61,300.0,300.61,1471.0,298.2055,298.8119,298.2055,298.8119,1471.0
2024-09-16 10:10:00,300.41,300.44,300.2,300.36,735.0,298.6131,298.6429,298.4044,298.5634,735.0
2024-09-16 10:15:00,300.62,301.02,300.53,300.87,2974.0,298.8218,299.2194,298.7324,299.0703,2974.0
2024-09-16 10:20:00,300.56,300.92,300.56,300.72,915.0,298.7622,299.12,298.7622,298.9212,915.0
2024-09-16 10:25:00,300.79,300.79,300.06,300.17,1600.0,298.9908,298.9908,298.2652,298.3745,1600.0
2024-09-16 10:30:00,300.04,300.14,299.89,299.9,1862.0,298.2453,298.3447,298.0962,298.1061,1862.0
2024-09-16 10:35:00,300.36,300.44,300.17,300.19,529.0,298.5634,298.6429,298.3745,298.3944,529.0
2024-09-16 10:40:00,300.17,300.36,300.02,300.36,677.0,298.3745,298.5634,298.2254,298.5634,677.0
2024-09-16 10:45:00,300.41,300.48,300.36,300.37,625.0,298.6131,298.6827,298.5634,298.5733,625.0
2024-09-16 10:50:00,300.18,300.18,299.84,300.0,1841.0,298.3845,298.3845,298.0465,298.2055,1841.0
2024-09-16 10:55:00,299.72,300.02,299.72,299.89,696.0,297.9272,298.2254,297.9272,298.0962,696.0
2024-09-16 11:00:00,299.98,300.09,299.98,300.09,366.0,298.1857,298.295,298.1857,298.295,366.0
2024-09-16 11:05:00,300.06,300.06,300.06,300.06,667.0,298.2652,298.2652,298.2652,298.2652,667.0
2024-09-16 11:10:00,299.98,299.98,299.15,299.16,1951.0,298.1857,298.1857,297.3606,297.3706,1951.0
2024-09-16 11:15:00,299.16,299.58,299.15,299.32,1200.0,297.3706,297.7881,297.3606,297.5296,1200.0
2024-09-16 11:20:00,299.38,299.54,299.37,299.54,200.0,297.5893,297.7483,297.5793,297.7483,200.0
2024-09-16 11:25:00,299.49,299.63,299.35,299.42,501.0,297.6986,297.8378,297.5594,297.629,501.0
2024-09-16 11:30:00,299.36,299.4,299.13,299.13,551.0,297.5694,297.6091,297.3408,297.3408,551.0
2024-09-16 11:35:00,299.38,299.8,299.24,299.76,2275.0,297.5893,298.0067,297.4501,297.967,2275.0
2024-09-16 11:40:00,299.65,299.72,299.54,299.72,300.0,297.8576,297.9272,297.7483,297.9272,300.0
2024-09-16 11:45:00,300.0,300.02,299.87,300.02,400.0,298.2055,298.2254,298.0763,298.2254,400.0
2024-09-16 11:50:00,299.91,300.02,299.9,300.02,200.0,298.1161,298.2254,298.1061,298.2254,200.0
2024-09-16 11:55:00,299.91,300.11,299.9,299.96,1698.0,298.1161,298.3149,298.1061,298.1658,1698.0
2024-09-16 12:00:00,299.95,300.06,299.87,300.04,1790.0,298.1558,298.2652,298.0763,298.2453,1790.0
2024-09-16 12:05:00,300.06,300.07,300.06,300.06,101.0,298.2652,298.2751,298.2652,298.2652,101.0
2024-09-16 12:10:00,300.16,300.17,300.0,300.17,822.0,298.3646,298.3745,298.2055,298.3745,822.0
2024-09-16 12:15:00,300.17,300.26,299.98,299.98,2190.0,298.3745,298.464,298.1857,298.1857,2190.0
2024-09-16 12:20:00,299.99,300.24,299.79,300.06,2994.0,298.1956,298.4441,297.9968,298.2652,2994.0
2024-09-16 12:25:00,300.11,300.35,300.1,300.2,300.0,298.3149,298.5535,298.3049,298.4044,300.0
2024-09-16 12:30:00,300.46,300.46,300.22,300.29,692.0,298.6628,298.6628,298.4242,298.4938,692.0
2024-09-16 12:35:00,300.24,300.42,300.1,300.16,6917.0,298.4441,298.623,298.3049,298.3646,6917.0
2024-09-16 12:40:00,300.25,300.25,300.24,300.25,425.0,298.4541,298.4541,298.4441,298.4541,425.0
2024-09-16 12:45:00,300.44,300.65,300.3,300.45,1229.0,298.6429,298.8517,298.5038,298.6529,1229.0
2024-09-16 12:50:00,300.57,300.58,300.37,300.43,809.0,298.7721,298.7821,298.5733,298.633,809.0
2024-09-16 12:55:00,300.33,300.35,300.22,300.35,592.0,298.5336,298.5535,298.4242,298.5535,592.0
2024-09-16 13:00:00,300.36,300.36,300.1,300.11,1741.0,298.5634,298.5634,298.3049,298.3149,1741.0
2024-09-16 13:05:00,299.89,300.06,299.87,300.02,851.0,298.0962,298.2652,298.0763,298.2254,851.0
2024-09-16 13:10:00,299.8,299.8,299.79,299.8,100.0,298.0067,298.0067,297.9968,298.0067,100.0
2024-09-16 13:15:00,299.68,299.81,299.63,299.8,1127.0,297.8875,298.0167,297.8378,298.0067,1127.0
2024-09-16 13:20:00,299.8,299.8,299.8,299.8,0.0,298.0067,298.0067,298.0067,298.0067,0.0
2024-09-16 13:25:00,299.72,299.72,299.56,299.71,1749.0,297.9272,297.9272,297.7682,297.9173,1749.0
2024-09-16 13:30:00,299.53,299.53,299.53,299.53,100.0,297.7384,297.7384,297.7384,297.7384,100.0
2024-09-16 13:35:00,299.55,299.58,299.51,299.57,600.0,297.7582,297.7881,297.7185,297.7781,600.0
2024-09-16 13:40:00,299.41,299.58,299.41,299.58,318.0,297.6191,297.7881,297.6191,297.7881,318.0
2024-09-16 13:45:00,299.25,299.32,298.95,299.05,1510.0,297.46,297.5296,297.1618,297.2612,1510.0
2024-09-16 13:50:00,299.1,299.29,299.01,299.01,1653.0,297.3109,297.4998,297.2215,297.2215,1653.0
2024-09-16 13:55:00,299.13,299.24,299.03,299.24,1600.0,297.3408,297.4501,297.2413,297.4501,1600.0
2024-09-16 14:00:00,299.21,299.28,298.76,298.76,4768.0,297.4203,297.4899,296.973,296.973,4768.0
2024-09-16 14:05:00,299.05,299.05,298.91,298.92,400.0,297.2612,297.2612,297.1221,297.132,400.0
2024-09-16 14:10:00,298.94,298.94,298.83,298.83,401.0,297.1519,297.1519,297.0425,297.0425,401.0
2024-09-16 14:15:00,298.78,298.78,298.66,298.66,928.0,296.9928,296.9928,296.8736,296.8736,928.0
2024-09-16 14:20:00,298.81,298.81,298.7,298.81,300.0,297.0227,297.0227,296.9133,297.0227,300.0
2024-09-16 14:25:00,298.84,298.92,298.8,298.85,1081.0,297.0525,297.132,297.0127,297.0624,1081.0
2024-09-16 14:30:00,298.91,298.98,298.75,298.92,805.0,297.1221,297.1916,296.963,297.132,805.0
2024-09-16 14:35:00,299.03,299.05,298.99,299.05,409.0,297.2413,297.2612,297.2016,297.2612,409.0
2024-09-16 14:40:00,298.94,298.94,298.75,298.86,919.0,297.1519,297.1519,296.963,297.0724,919.0
2024-09-16 14:45:00,298.73,298.86,298.73,298.86,1039.0,296.9431,297.0724,296.9431,297.0724,1039.0
2024-09-16 14:50:00,298.9,299.11,298.88,298.88,3039.0,297.1121,297.3209,297.0922,297.0922,3039.0
2024-09-16 14:55:00,299.02,299.22,298.97,299.22,1500.0,297.2314,297.4302,297.1817,297.4302,1500.0
2024-09-16 15:00:00,299.16,299.76,299.15,299.63,3717.0,297.3706,297.967,297.3606,297.8378,3717.0
2024-09-16 15:05:00,299.74,299.74,299.18,299.37,3580.0,297.9471,297.9471,297.3905,297.5793,3580.0
2024-09-16 15:10:00,299.42,299.42,299.03,299.03,758.0,297.629,297.629,297.2413,297.2413,758.0
2024-09-16 15:15:00,298.96,299.14,298.95,299.07,2340.0,297.1718,297.3507,297.1618,297.2811,2340.0
2024-09-16 15:20:00,299.16,299.16,298.89,299.02,2454.0,297.3706,297.3706,297.1022,297.2314,2454.0
2024-09-16 15:25:00,299.04,299.08,298.9,299.08,2893.0,297.2513,297.291,297.1121,297.291,2893.0
2024-09-16 15:30:00,299.3,299.49,299.26,299.32,2905.0,297.5097,297.6986,297.47,297.5296,2905.0
2024-09-16 15:35:00,299.23,299.49,299.12,299.32,6736.0,297.4402,297.6986,297.3308,297.5296,6736.0
2024-09-16 15:40:00,299.44,299.56,299.29,299.29,3758.0,297.6489,297.7682,297.4998,297.4998,3758.0
2024-09-16 15:45:00,299.31,299.44,299.23,299.23,4683.0,297.5197,297.6489,297.4402,297.4402,4683.0
2024-09-16 15:50:00,299.36,300.25,299.33,300.14,15601.0,297.5694,298.4541,297.5396,298.3447,15601.0
2024-09-16 15:55:00,300.15,300.15,299.39,299.57,46352.0,298.3546,298.3546,297.5992,297.7781,46352.0
2024-09-17 09:30:00,299.02,300.94,299.02,300.0,6939.0,297.2314,299.1399,297.2314,298.2055,6939.0
2024-09-17 09:35:00,300.06,300.41,297.24,298.37,6344.0,298.2652,298.6131,295.4621,296.5853,6344.0
2024-09-17 09:40:00,298.37,298.99,297.04,297.97,6443.0,296.5853,297.2016,295.2633,296.1877,6443.0
2024-09-17 09:45:00,297.53,297.53,296.58,296.59,1267.0,295.7503,295.7503,294.806,294.8159,1267.0
2024-09-17 09:50:00,296.75,297.13,295.72,295.72,2283.0,294.975,295.3527,293.9511,293.9511,2283.0
2024-09-17 09:55:00,295.43,296.1,295.05,296.1,1999.0,293.6629,294.3289,293.2852,294.3289,1999.0
2024-09-17 10:00:00,296.87,297.01,295.84,296.55,4803.0,295.0943,295.2334,294.0704,294.7762,4803.0
2024-09-17 10:05:00,296.28,296.57,295.72,296.3,3705.0,294.5078,294.7961,293.9511,294.5277,3705.0
2024-09-17 10:10:00,296.57,296.57,295.32,295.57,6785.0,294.7961,294.7961,293.5535,293.802,6785.0
2024-09-17 10:15:00,295.69,296.4,295.59,296.13,4805.0,293.9213,294.6271,293.8219,294.3587,4805.0
2024-09-17 10:20:00,295.96,295.98,295.76,295.98,1447.0,294.1897,294.2096,293.9909,294.2096,1447.0
2024-09-17 10:25:00,295.63,295.63,294.89,295.3,4121.0,293.8617,293.8617,293.1261,293.5337,4121.0
2024-09-17 10:30:00,295.44,295.82,295.33,295.51,1938.0,293.6728,294.0505,293.5635,293.7424,1938.0
2024-09-17 10:35:00,295.52,295.52,295.15,295.24,807.0,293.7523,293.7523,293.3846,293.474,807.0
2024-09-17 10:40:00,295.41,295.41,294.94,294.94,1309.0,293.643,293.643,293.1758,293.1758,1309.0
2024-09-17 10:45:00,294.74,294.74,294.67,294.68,300.0,292.977,292.977,292.9074,292.9174,300.0
2024-09-17 10:50:00,294.53,294.94,294.53,294.88,1624.0,292.7683,293.1758,292.7683,293.1162,1624.0
2024-09-17 10:55:00,294.68,294.85,294.51,294.65,1392.0,292.9174,293.0864,292.7484,292.8875,1392.0
2024-09-17 11:00:00,294.8,295.31,294.79,295.14,1395.0,293.0367,293.5436,293.0267,293.3746,1395.0
2024-09-17 11:05:00,295.16,295.6,295.16,295.6,917.0,293.3945,293.8319,293.3945,293.8319,917.0
2024-09-17 11:10:00,295.4,295.46,295.32,295.32,608.0,293.6331,293.6927,293.5535,293.5535,608.0
2024-09-17 11:15:00,295.4,295.63,295.39,295.63,1411.0,293.6331,293.8617,293.6231,293.8617,1411.0
2024-09-17 11:20:00,295.62,295.62,295.3,295.47,2217.0,293.8517,293.8517,293.5337,293.7026,2217.0
2024-09-17 11:25:00,295.29,296.01,295.29,295.97,3164.0,293.5237,294.2394,293.5237,294.1997,3164.0
2024-09-17 11:30:00,295.88,296.68,295.88,296.12,4921.0,294.1102,294.9054,294.1102,294.3488,4921.0
2024-09-17 11:35:00,295.94,295.96,295.68,295.82,1507.0,294.1698,294.1897,293.9114,294.0505,1507.0
2024-09-17 11:40:00,295.53,295.66,295.52,295.52,526.0,293.7623,293.8915,293.7523,293.7523,526.0
2024-09-17 11:45:00,295.42,295.89,295.34,295.42,2149.0,293.6529,294.1201,293.5734,293.6529,2149.0
2024-09-17 11:50:00,295.45,295.53,295.13,295.13,1195.0,293.6828,293.7623,293.3647,293.3647,1195.0
2024-09-17 11:55:00,295.44,296.18,295.43,296.11,1801.0,293.6728,294.4084,293.6629,294.3388,1801.0
2024-09-17 12:00:00,295.64,296.11,295.53,296.11,1777.0,293.8716,294.3388,293.7623,294.3388,1777.0
2024-09-17 12:05:00,296.11,296.11,295.93,295.93,1664.0,294.3388,294.3388,294.1599,294.1599,1664.0
2024-09-17 12:10:00,295.89,296.09,295.76,295.92,1368.0,294.1201,294.3189,293.9909,294.15,1368.0
2024-09-17 12:15:00,295.92,296.3,295.84,295.99,3098.0,294.15,294.5277,294.0704,294.2195,3098.0
2024-09-17 12:20:00,295.88,296.3,295.65,296.28,3237.0,294.1102,294.5277,293.8816,294.5078,3237.0
2024-09-17 12:25:00,296.3,296.36,296.03,296.36,1008.0,294.5277,294.5873,294.2593,294.5873,1008.0
2024-09-17 12:30:00,296.12,296.18,295.74,295.74,1325.0,294.3488,294.4084,293.971,293.971,1325.0
2024-09-17 12:35:00,295.79,295.87,295.71,295.71,2203.0,294.0207,294.1003,293.9412,293.9412,2203.0
2024-09-17 12:40:00,295.57,295.61,295.25,295.25,1000.0,293.802,293.8418,293.484,293.484,1000.0
2024-09-17 12:45:00,295.18,295.26,294.72,295.15,1552.0,293.4144,293.4939,292.9571,293.3846,1552.0
2024-09-17 12:50:00,294.87,294.87,294.48,294.84,3576.0,293.1062,293.1062,292.7186,293.0764,3576.0
2024-09-17 12:55:00,295.11,295.27,294.88,295.05,1447.0,293.3448,293.5038,293.1162,293.2852,1447.0
2024-09-17 13:00:00,294.91,294.91,294.91,294.91,200.0,293.146,293.146,293.146,293.146,200.0
2024-09-17 13:05:00,294.89,295.02,294.79,295.01,1900.0,293.1261,293.2553,293.0267,293.2454,1900.0
2024-09-17 13:10:00,294.9,294.9,294.75,294.76,1752.0,293.1361,293.1361,292.9869,292.9969,1752.0
2024-09-17 13:15:00,294.87,294.88,294.74,294.74,1037.0,293.1062,293.1162,292.977,292.977,1037.0
2024-09-17 13:20:00,294.67,295.19,294.67,294.96,1877.0,292.9074,293.4243,292.9074,293.1957,1877.0
2024-09-17 13:25:00,294.96,295.18,294.96,295.18,500.0,293.1957,293.4144,293.1957,293.4144,500.0
2024-09-17 13:30:00,295.0,295.0,294.86,294.86,400.0,293.2355,293.2355,293.0963,293.0963,400.0
2024-09-17 13:35:00,295.01,295.56,295.01,295.41,2652.0,293.2454,293.7921,293.2454,293.643,2652.0
2024-09-17 13:40:00,295.27,295.85,295.24,295.71,2015.0,293.5038,294.0804,293.474,293.9412,2015.0
2024-09-17 13:45:00,295.71,295.73,295.42,295.7,3610.0,293.9412,293.9611,293.6529,293.9313,3610.0
2024-09-17 13:50:00,295.64,296.12,295.64,296.05,2836.0,293.8716,294.3488,293.8716,294.2792,2836.0
2024-09-17 13:55:00,295.83,295.83,295.67,295.74,1687.0,294.0605,294.0605,293.9014,293.971,1687.0
2024-09-17 14:00:00,295.58,295.6,295.44,295.46,1400.0,293.812,293.8319,293.6728,293.6927,1400.0
2024-09-17 14:05:00,295.62,296.09,295.62,296.0,1404.0,293.8517,294.3189,293.8517,294.2295,1404.0
2024-09-17 14:10:00,295.97,295.97,295.8,295.83,800.0,294.1997,294.1997,294.0307,294.0605,800.0
2024-09-17 14:15:00,295.97,296.12,295.87,295.93,500.0,294.1997,294.3488,294.1003,294.1599,500.0
2024-09-17 14:20:00,296.12,296.22,296.02,296.09,3353.0,294.3488,294.4482,294.2494,294.3189,3353.0
2024-09-17 14:25:00,296.05,296.05,295.74,295.94,1701.0,294.2792,294.2792,293.971,294.1698,1701.0
2024-09-17 14:30:00,295.69,296.09,295.69,296.0,1108.0,293.9213,294.3189,293.9213,294.2295,1108.0
2024-09-17 14:35:00,295.9,295.95,295.84,295.94,776.0,294.1301,294.1798,294.0704,294.1698,776.0
2024-09-17 14:40:00,295.87,295.96,295.71,295.76,1533.0,294.1003,294.1897,293.9412,293.9909,1533.0
2024-09-17 14:45:00,295.74,295.74,295.34,295.45,1659.0,293.971,293.971,293.5734,293.6828,1659.0
2024-09-17 14:50:00,295.44,295.74,295.39,295.74,3253.0,293.6728,293.971,293.6231,293.971,3253.0
2024-09-17 14:55:00,295.65,295.65,295.55,295.55,1581.0,293.8816,293.8816,293.7822,293.7822,1581.0
2024-09-17 15:00:00,295.67,295.67,295.38,295.43,1300.0,293.9014,293.9014,293.6132,293.6629,1300.0
2024-09-17 15:05:00,295.32,295.34,295.11,295.22,1990.0,293.5535,293.5734,293.3448,293.4541,1990.0
2024-09-17 15:10:00,295.32,295.37,295.26,295.31,2499.0,293.5535,293.6032,293.4939,293.5436,2499.0
2024-09-17 15:15:00,295.38,295.45,295.17,295.18,1822.0,293.6132,293.6828,293.4044,293.4144,1822.0
2024-09-17 15:20:00,295.13,295.19,295.0,295.0,3018.0,293.3647,293.4243,293.2355,293.2355,3018.0
2024-09-17 15:25:00,295.07,295.44,295.05,295.29,3903.0,293.305,293.6728,293.2852,293.5237,3903.0
2024-09-17 15:30:00,295.31,295.64,295.18,295.47,5733.0,293.5436,293.8716,293.4144,293.7026,5733.0
2024-09-17 15:35:00,295.42,295.42,295.1,295.11,2215.0,293.6529,293.6529,293.3349,293.3448,2215.0
2024-09-17 15:40:00,295.17,295.41,295.13,295.13,4068.0,293.4044,293.643,293.3647,293.3647,4068.0
2024-09-17 15:45:00,295.11,295.39,295.1,295.31,5500.0,293.3448,293.6231,293.3349,293.5436,5500.0
2024-09-17 15:50:00,295.52,296.05,295.41,296.05,12233.0,293.7523,294.2792,293.643,294.2792,12233.0
2024-09-17 15:55:00,296.06,296.42,295.75,296.07,42329.0,294.2891,294.647,293.981,294.2991,42329.0
2024-09-18 09:30:00,296.99,297.11,294.0,294.55,9857.0,295.2136,295.3328,292.2414,292.7881,9857.0
2024-09-18 09:35:00,294.55,295.81,294.45,295.44,4217.0,292.7881,294.0406,292.6887,293.6728,4217.0
2024-09-18 09:40:00,295.34,295.64,294.83,295.06,2070.0,293.5734,293.8716,293.0665,293.2951,2070.0
2024-09-18 09:45:00,295.31,295.5,294.81,294.82,7061.0,293.5436,293.7325,293.0466,293.0565,7061.0
2024-09-18 09:50:00,295.1,295.11,294.57,294.59,431.0,293.3349,293.3448,292.808,292.8279,431.0
2024-09-18 09:55:00,294.24,294.65,294.19,294.61,1301.0,292.48,292.8875,292.4303,292.8478,1301.0
2024-09-18 10:00:00,294.2,295.47,294.2,295.19,6440.0,292.4402,293.7026,292.4402,293.4243,6440.0
2024-09-18 10:05:00,295.21,296.58,295.21,296.56,2630.0,293.4442,294.806,293.4442,294.7861,2630.0
2024-09-18 10:10:00,295.53,295.83,295.1,295.1,3748.0,293.7623,294.0605,293.3349,293.3349,3748.0
2024-09-18 10:15:00,295.48,295.97,294.85,294.85,982.0,293.7126,294.1997,293.0864,293.0864,982.0
2024-09-18 10:20:00,295.36,295.94,295.36,295.61,2541.0,293.5933,294.1698,293.5933,293.8418,2541.0
2024-09-18 10:25:00,295.81,295.81,295.42,295.42,2753.0,294.0406,294.0406,293.6529,293.6529,2753.0
2024-09-18 10:30:00,295.41,295.45,294.68,294.68,1296.0,293.643,293.6828,292.9174,292.9174,1296.0
2024-09-18 10:35:00,294.88,295.03,294.48,294.77,3570.0,293.1162,293.2653,292.7186,293.0068,3570.0
2024-09-18 10:40:00,294.77,294.77,294.32,294.66,1400.0,293.0068,293.0068,292.5595,292.8975,1400.0
2024-09-18 10:45:00,294.58,294.64,294.33,294.46,1479.0,292.818,292.8776,292.5695,292.6987,1479.0
2024-09-18 10:50:00,294.56,295.05,294.56,294.98,700.0,292.7981,293.2852,292.7981,293.2156,700.0
2024-09-18 10:55:00,294.96,295.01,294.61,294.61,2071.0,293.1957,293.2454,292.8478,292.8478,2071.0
2024-09-18 11:00:00,294.59,295.15,294.59,295.15,1000.0,292.8279,293.3846,292.8279,293.3846,1000.0
2024-09-18 11:05:00,295.15,295.62,295.15,295.51,1232.0,293.3846,293.8517,293.3846,293.7424,1232.0
2024-09-18 11:10:00,295.51,295.61,295.51,295.61,1010.0,293.7424,293.8418,293.7424,293.8418,1010.0
2024-09-18 11:15:00,295.52,295.54,295.52,295.54,200.0,293.7523,293.7722,293.7523,293.7722,200.0
2024-09-18 11:20:00,295.54,295.67,295.53,295.67,531.0,293.7722,293.9014,293.7623,293.9014,531.0
2024-09-18 11:25:00,295.47,295.47,295.33,295.36,1548.0,293.7026,293.7026,293.5635,293.5933,1548.0
2024-09-18 11:30:00,295.21,295.32,294.91,295.07,2104.0,293.4442,293.5535,293.146,293.305,2104.0
2024-09-18 11:35:00,294.78,295.04,294.78,294.92,1638.0,293.0168,293.2752,293.0168,293.1559,1638.0
2024-09-18 11:40:00,295.02,295.15,294.89,294.89,5996.0,293.2553,293.3846,293.1261,293.1261,5996.0
2024-09-18 11:45:00,295.11,295.8,295.11,295.59,3500.0,293.3448,294.0307,293.3448,293.8219,3500.0
2024-09-18 11:50:00,295.72,295.74,295.24,295.74,838.0,293.9511,293.971,293.474,293.971,838.0
2024-09-18 11:55:00,295.55,295.55,295.54,295.55,180.0,293.7822,293.7822,293.7722,293.7822,180.0
2024-09-18 12:00:00,295.57,295.58,294.96,294.96,3895.0,293.802,293.812,293.1957,293.1957,3895.0
2024-09-18 12:05:00,295.11,295.11,294.93,295.11,2377.0,293.3448,293.3448,293.1659,293.3448,2377.0
2024-09-18 12:10:00,295.05,295.16,294.91,295.12,2485.0,293.2852,293.3945,293.146,293.3547,2485.0
2024-09-18 12:15:00,294.98,295.33,294.92,295.21,2997.0,293.2156,293.5635,293.1559,293.4442,2997.0
2024-09-18 12:20:00,295.06,295.2,295.06,295.2,200.0,293.2951,293.4343,293.2951,293.4343,200.0
2024-09-18 12:25:00,295.38,295.54,295.28,295.54,400.0,293.6132,293.7722,293.5138,293.7722,400.0
2024-09-18 12:30:00,295.53,295.64,295.52,295.64,502.0,293.7623,293.8716,293.7523,293.8716,502.0
2024-09-18 12:35:00,295.55,295.55,295.0,295.21,2700.0,293.7822,293.7822,293.2355,293.4442,2700.0
2024-09-18 12:40:00,295.16,295.45,295.0,295.45,946.0,293.3945,293.6828,293.2355,293.6828,946.0
2024-09-18 12:45:00,295.4,295.63,295.4,295.41,900.0,293.6331,293.8617,293.6331,293.643,900.0
2024-09-18 12:50:00,295.63,295.63,295.53,295.53,412.0,293.8617,293.8617,293.7623,293.7623,412.0
2024-09-18 12:55:00,295.63,295.63,295.33,295.34,500.0,293.8617,293.8617,293.5635,293.5734,500.0
2024-09-18 13:00:00,295.3,295.48,295.3,295.38,1404.0,293.5337,293.7126,293.5337,293.6132,1404.0
2024-09-18 13:05:00,295.41,295.41,295.4,295.41,100.0,293.643,293.643,293.6331,293.643,100.0
2024-09-18 13:10:00,295.38,295.86,295.38,295.65,600.0,293.6132,294.0903,293.6132,293.8816,600.0
2024-09-18 13:15:00,295.61,295.61,295.36,295.38,4279.0,293.8418,293.8418,293.5933,293.6132,4279.0
2024-09-18 13:20:00,295.25,295.42,295.01,295.03,1842.0,293.484,293.6529,293.2454,293.2653,1842.0
2024-09-18 13:25:00,295.01,295.14,294.82,294.99,2936.0,293.2454,293.3746,293.0565,293.2255,2936.0
2024-09-18 13:30:00,295.06,295.21,295.01,295.18,860.0,293.2951,293.4442,293.2454,293.4144,860.0
2024-09-18 13:35:00,295.26,295.28,294.92,294.92,3209.0,293.4939,293.5138,293.1559,293.1559,3209.0
2024-09-18 13:40:00,294.81,294.91,294.7,294.78,600.0,293.0466,293.146,292.9372,293.0168,600.0
2024-09-18 13:45:00,294.78,294.78,294.68,294.68,600.0,293.0168,293.0168,292.9174,292.9174,600.0
2024-09-18 13:50:00,294.51,294.51,294.28,294.28,437.0,292.7484,292.7484,292.5198,292.5198,437.0
2024-09-18 13:55:00,294.27,294.29,294.0,294.0,2059.0,292.5098,292.5297,292.2414,292.2414,2059.0
2024-09-18 14:00:00,293.56,295.37,293.56,293.87,3403.0,291.8041,293.6032,291.8041,292.1122,3403.0
2024-09-18 14:05:00,294.19,294.31,293.81,294.06,1501.0,292.4303,292.5496,292.0526,292.3011,1501.0
2024-09-18 14:10:00,294.44,294.44,292.81,293.53,3088.0,292.6788,292.6788,291.0586,291.7742,3088.0
2024-09-18 14:15:00,293.42,293.7,293.21,293.21,2522.0,291.6649,291.9432,291.4562,291.4562,2522.0
2024-09-18 14:20:00,293.38,293.48,293.1,293.15,500.0,291.6251,291.7245,291.3468,291.3965,500.0
2024-09-18 14:25:00,293.2,293.2,292.27,292.28,4798.0,291.4462,291.4462,290.5218,290.5317,4798.0
2024-09-18 14:30:00,292.24,292.49,291.71,291.71,1731.0,290.492,290.7405,289.9651,289.9651,1731.0
2024-09-18 14:35:00,291.13,291.13,290.44,290.44,786.0,289.3886,289.3886,288.7027,288.7027,786.0
2024-09-18 14:40:00,290.36,290.57,290.17,290.42,6422.0,288.6232,288.832,288.4343,288.6828,6422.0
2024-09-18 14:45:00,290.28,291.4,290.28,291.38,4941.0,288.5437,289.657,288.5437,289.6371,4941.0
2024-09-18 14:50:00,291.56,291.98,291.56,291.71,805.0,289.816,290.2335,289.816,289.9651,805.0
2024-09-18 14:55:00,291.62,291.92,291.37,291.38,2240.0,289.8757,290.1739,289.6272,289.6371,2240.0
2024-09-18 15:00:00,291.37,292.12,291.17,292.12,4192.0,289.6272,290.3727,289.4284,290.3727,4192.0
2024-09-18 15:05:00,292.12,293.26,292.11,293.09,1931.0,290.3727,291.5059,290.3627,291.3369,1931.0
2024-09-18 15:10:00,293.23,293.27,292.87,293.09,2000.0,291.476,291.5158,291.1182,291.3369,2000.0
2024-09-18 15:15:00,293.12,293.13,293.07,293.07,1350.0,291.3667,291.3766,291.317,291.317,1350.0
2024-09-18 15:20:00,293.05,293.17,292.3,292.74,9822.0,291.2971,291.4164,290.5516,290.989,9822.0
2024-09-18 15:25:00,292.76,293.48,292.76,293.31,3724.0,291.0089,291.7245,291.0089,291.5556,3724.0
2024-09-18 15:30:00,293.37,293.48,292.03,292.18,3322.0,291.6152,291.7245,290.2832,290.4323,3322.0
2024-09-18 15:35:00,292.33,292.9,292.18,292.67,3138.0,290.5814,291.148,290.4323,290.9194,3138.0
2024-09-18 15:40:00,292.67,292.71,291.89,291.89,2936.0,290.9194,290.9592,290.1441,290.1441,2936.0
2024-09-18 15:45:00,291.69,292.16,291.33,291.81,8319.0,289.9453,290.4124,289.5874,290.0645,8319.0
2024-09-18 15:50:00,291.52,292.19,291.52,291.8,6175.0,289.7763,290.4423,289.7763,290.0546,6175.0
2024-09-18 15:55:00,292.0,292.01,290.92,291.18,42182.0,290.2534,290.2633,289.1799,289.4383,42182.0
2024-09-19 09:30:00,291.16,292.03,288.46,288.91,21700.0,289.4184,290.2832,286.7346,287.1819,21700.0
2024-09-19 09:35:00,289.67,289.8,287.27,287.34,6323.0,287.9373,288.0666,285.5517,285.6213,6323.0
2024-09-19 09:40:00,287.17,287.48,285.62,286.65,23261.0,285.4523,285.7604,283.9116,284.9354,23261.0
2024-09-19 09:45:00,286.29,287.74,285.51,287.73,7387.0,284.5776,286.0189,283.8022,286.0089,7387.0
2024-09-19 09:50:00,287.67,288.0,287.06,287.06,13816.0,285.9493,286.2773,285.3429,285.3429,13816.0
2024-09-19 09:55:00,287.49,288.03,287.44,287.74,6141.0,285.7704,286.3071,285.7207,286.0189,6141.0
2024-09-19 10:00:00,287.64,288.6,287.32,288.05,5671.0,285.9195,286.8737,285.6014,286.327,5671.0
2024-09-19 10:05:00,288.4,289.08,288.4,288.58,3017.0,286.6749,287.3509,286.6749,286.8539,3017.0
2024-09-19 10:10:00,288.3,288.98,287.04,287.04,6133.0,286.5755,287.2515,285.3231,285.3231,6133.0
2024-09-19 10:15:00,287.45,287.48,286.58,286.67,4592.0,285.7306,285.7604,284.8658,284.9553,4592.0
2024-09-19 10:20:00,286.98,287.38,286.0,286.0,5081.0,285.2634,285.661,284.2893,284.2893,5081.0
2024-09-19 10:25:00,285.83,287.2,285.82,286.85,7212.0,284.1203,285.4821,284.1104,285.1342,7212.0
2024-09-19 10:30:00,286.75,286.98,286.54,286.59,3401.0,285.0348,285.2634,284.8261,284.8758,3401.0
2024-09-19 10:35:00,286.44,286.91,285.7,285.75,2326.0,284.7267,285.1938,283.9911,284.0408,2326.0
2024-09-19 10:40:00,286.01,286.63,286.01,286.63,1440.0,284.2992,284.9155,284.2992,284.9155,1440.0
2024-09-19 10:45:00,286.47,286.67,286.19,286.48,2975.0,284.7565,284.9553,284.4782,284.7664,2975.0
2024-09-19 10:50:00,286.32,286.78,286.12,286.21,2397.0,284.6074,285.0646,284.4086,284.498,2397.0
2024-09-19 10:55:00,286.25,286.25,286.05,286.06,580.0,284.5378,284.5378,284.339,284.3489,580.0
2024-09-19 11:00:00,286.1,286.39,286.01,286.27,5739.0,284.3887,284.677,284.2992,284.5577,5739.0
2024-09-19 11:05:00,286.24,286.28,285.89,286.0,1321.0,284.5279,284.5676,284.1799,284.2893,1321.0
2024-09-19 11:10:00,286.05,286.25,285.92,285.92,3252.0,284.339,284.5378,284.2098,284.2098,3252.0
2024-09-19 11:15:00,285.81,286.0,285.57,285.79,2867.0,284.1004,284.2893,283.8619,284.0805,2867.0
2024-09-19 11:20:00,285.87,286.26,285.87,285.95,3822.0,284.1601,284.5477,284.1601,284.2396,3822.0
2024-09-19 11:25:00,286.25,286.26,285.89,286.0,1406.0,284.5378,284.5477,284.1799,284.2893,1406.0
2024-09-19 11:30:00,285.98,286.1,285.75,285.75,2679.0,284.2694,284.3887,284.0408,284.0408,2679.0
2024-09-19 11:35:00,285.87,285.89,285.15,285.15,4382.0,284.1601,284.1799,283.4444,283.4444,4382.0
2024-09-19 11:40:00,285.23,285.38,284.67,284.91,13474.0,283.5239,283.673,282.9672,283.2058,13474.0
2024-09-19 11:45:00,285.09,285.49,284.94,285.16,1357.0,283.3847,283.7823,283.2356,283.4543,1357.0
2024-09-19 11:50:00,285.16,285.37,284.96,285.18,2401.0,283.4543,283.6631,283.2555,283.4742,2401.0
2024-09-19 11:55:00,284.95,285.17,284.95,285.17,2634.0,283.2456,283.4643,283.2456,283.4643,2634.0
2024-09-19 12:00:00,285.18,285.38,285.16,285.35,4042.0,283.4742,283.673,283.4543,283.6432,4042.0
2024-09-19 12:05:00,285.47,285.56,284.98,284.98,3988.0,283.7625,283.8519,283.2754,283.2754,3988.0
2024-09-19 12:10:00,285.2,285.42,284.98,285.13,1379.0,283.4941,283.7128,283.2754,283.4245,1379.0
2024-09-19 12:15:00,285.03,285.43,285.03,285.43,4078.0,283.3251,283.7227,283.3251,283.7227,4078.0
2024-09-19 12:20:00,285.43,285.48,284.73,284.73,8299.0,283.7227,283.7724,283.0269,283.0269,8299.0
2024-09-19 12:25:00,284.89,284.96,284.73,284.87,2610.0,283.1859,283.2555,283.0269,283.166,2610.0
2024-09-19 12:30:00,284.85,286.04,284.72,285.62,70564.0,283.1462,284.329,283.0169,283.9116,70564.0
2024-09-19 12:35:00,285.42,285.56,285.25,285.36,1364.0,283.7128,283.8519,283.5438,283.6531,1364.0
2024-09-19 12:40:00,285.2,285.34,285.07,285.23,1220.0,283.4941,283.6332,283.3649,283.5239,1220.0
2024-09-19 12:45:00,285.2,285.27,284.47,284.57,3816.0,283.4941,283.5637,282.7684,282.8678,3816.0
2024-09-19 12:50:00,284.4,284.52,283.24,283.24,3923.0,282.6989,282.8181,281.5458,281.5458,3923.0
2024-09-19 12:55:00,283.15,283.36,282.34,282.61,8251.0,281.4563,281.6651,280.6512,280.9196,8251.0
2024-09-19 13:00:00,282.73,283.72,282.61,283.72,3766.0,281.0388,282.0229,280.9196,282.0229,3766.0
2024-09-19 13:05:00,283.78,284.29,283.71,283.71,3862.0,282.0826,282.5895,282.013,282.013,3862.0
2024-09-19 13:10:00,283.75,283.97,283.47,283.71,13476.0,282.0527,282.2714,281.7744,282.013,13476.0
2024-09-19 13:15:00,283.74,284.17,283.6,283.99,3403.0,282.0428,282.4702,281.9036,282.2913,3403.0
2024-09-19 13:20:00,283.92,284.08,283.73,283.81,2571.0,282.2217,282.3808,282.0329,282.1124,2571.0
2024-09-19 13:25:00,284.14,284.36,283.81,283.88,3233.0,282.4404,282.6591,282.1124,282.182,3233.0
2024-09-19 13:30:00,283.96,284.14,283.87,284.07,4489.0,282.2615,282.4404,282.172,282.3708,4489.0
2024-09-19 13:35:00,283.96,284.41,283.96,284.41,2847.0,282.2615,282.7088,282.2615,282.7088,2847.0
2024-09-19 13:40:00,284.24,284.76,284.24,284.76,2033.0,282.5398,283.0567,282.5398,283.0567,2033.0
2024-09-19 13:45:00,284.73,284.73,284.09,284.09,2891.0,283.0269,283.0269,282.3907,282.3907,2891.0
2024-09-19 13:50:00,284.02,284.35,283.53,283.75,6760.0,282.3211,282.6492,281.8341,282.0527,6760.0
2024-09-19 13:55:00,283.75,283.93,283.43,283.7,5732.0,282.0527,282.2317,281.7347,282.003,5732.0
2024-09-19 14:00:00,283.68,284.2,283.67,284.02,3229.0,281.9832,282.5001,281.9732,282.3211,3229.0
2024-09-19 14:05:00,284.23,284.23,283.9,283.96,2585.0,282.5299,282.5299,282.2018,282.2615,2585.0
2024-09-19 14:10:00,283.96,283.98,283.66,283.75,2885.0,282.2615,282.2814,281.9633,282.0527,2885.0
2024-09-19 14:15:00,283.83,284.03,283.6,283.85,4544.0,282.1323,282.3311,281.9036,282.1521,4544.0
2024-09-19 14:20:00,284.07,284.27,283.9,284.12,2606.0,282.3708,282.5696,282.2018,282.4205,2606.0
2024-09-19 14:25:00,284.11,284.45,284.05,284.07,13492.0,282.4106,282.7486,282.351,282.3708,13492.0
2024-09-19 14:30:00,284.3,284.36,284.12,284.29,2162.0,282.5995,282.6591,282.4205,282.5895,2162.0
2024-09-19 14:35:00,284.21,284.38,284.13,284.3,1768.0,282.51,282.679,282.4305,282.5995,1768.0
2024-09-19 14:40:00,284.42,284.44,284.11,284.13,2207.0,282.7187,282.7386,282.4106,282.4305,2207.0
2024-09-19 14:45:00,284.2,284.22,283.99,284.05,2813.0,282.5001,282.5199,282.2913,282.351,2813.0
2024-09-19 14:50:00,284.0,284.03,283.32,283.49,4422.0,282.3013,282.3311,281.6253,281.7943,4422.0
2024-09-19 14:55:00,283.45,283.79,283.45,283.72,3930.0,281.7545,282.0925,281.7545,282.0229,3930.0
2024-09-19 15:00:00,283.75,284.07,283.74,284.04,6735.0,282.0527,282.3708,282.0428,282.341,6735.0
2024-09-19 15:05:00,284.04,284.15,283.68,283.68,4229.0,282.341,282.4504,281.9832,281.9832,4229.0
2024-09-19 15:10:00,283.69,284.18,283.69,284.18,4290.0,281.9931,282.4802,281.9931,282.4802,4290.0
2024-09-19 15:15:00,284.08,284.14,283.73,283.74,4522.0,282.3808,282.4404,282.0329,282.0428,4522.0
2024-09-19 15:20:00,283.73,283.73,283.26,283.27,5807.0,282.0329,282.0329,281.5657,281.5756,5807.0
2024-09-19 15:25:00,283.39,283.39,283.05,283.05,3497.0,281.6949,281.6949,281.3569,281.3569,3497.0
2024-09-19 15:30:00,283.05,283.05,282.65,282.71,6280.0,281.3569,281.3569,280.9593,281.019,6280.0
2024-09-19 15:35:00,282.72,282.9,282.36,282.72,35484.0,281.0289,281.2078,280.6711,281.0289,35484.0
2024-09-19 15:40:00,282.81,282.97,282.35,282.56,19077.0,281.1184,281.2774,280.6611,280.8699,19077.0
2024-09-19 15:45:00,282.68,283.26,282.58,283.09,18980.0,280.9891,281.5657,280.8897,281.3967,18980.0
2024-09-19 15:50:00,283.09,283.19,282.37,282.55,68223.0,281.3967,281.4961,280.681,280.8599,68223.0
2024-09-19 15:55:00,282.59,282.61,281.82,282.29,128251.0,280.8997,280.9196,280.1343,280.6015,128251.0
2024-09-20 09:30:00,279.61,281.13,279.32,279.54,208897.0,277.9375,279.4484,277.6492,277.8679,208897.0
2024-09-20 09:35:00,279.14,279.34,278.6,279.17,19718.0,277.4703,277.6691,276.9336,277.5001,19718.0
2024-09-20 09:40:00,279.38,280.31,279.18,279.3,15585.0,277.7089,278.6333,277.5101,277.6294,15585.0
2024-09-20 09:45:00,279.12,279.43,278.79,279.15,22275.0,277.4504,277.7586,277.1224,277.4803,22275.0
2024-09-20 09:50:00,278.93,279.55,278.73,279.34,7630.0,277.2616,277.8779,277.0628,277.6691,7630.0
2024-09-20 09:55:00,279.34,279.75,279.3,279.5,13168.0,277.6691,278.0767,277.6294,277.8282,13168.0
2024-09-20 10:00:00,279.5,279.76,279.31,279.38,23935.0,277.8282,278.0866,277.6393,277.7089,23935.0
2024-09-20 10:05:00,279.21,279.64,279.16,279.19,8188.0,277.5399,277.9673,277.4902,277.52,8188.0
2024-09-20 10:10:00,279.15,279.23,278.39,278.86,6629.0,277.4803,277.5598,276.7248,277.192,6629.0
2024-09-20 10:15:00,278.63,279.22,278.59,279.22,5539.0,276.9634,277.5498,276.9236,277.5498,5539.0
2024-09-20 10:20:00,279.32,279.59,279.2,279.39,8272.0,277.6492,277.9176,277.53,277.7188,8272.0
2024-09-20 10:25:00,279.17,279.3,278.58,278.82,2320.0,277.5001,277.6294,276.9137,277.1522,2320.0
2024-09-20 10:30:00,278.86,278.92,278.46,278.53,9928.0,277.192,277.2516,276.7944,276.864,9928.0
2024-09-20 10:35:00,278.5,278.84,278.39,278.75,3387.0,276.8341,277.1721,276.7248,277.0827,3387.0
2024-09-20 10:40:00,278.76,278.87,278.49,278.72,6247.0,277.0926,277.2019,276.8242,277.0528,6247.0
2024-09-20 10:45:00,278.8,278.8,278.54,278.54,1570.0,277.1324,277.1324,276.8739,276.8739,1570.0
2024-09-20 10:50:00,278.71,278.88,278.46,278.61,5457.0,277.0429,277.2119,276.7944,276.9435,5457.0
2024-09-20 10:55:00,278.47,278.53,277.93,277.94,3025.0,276.8043,276.864,276.2676,276.2775,3025.0
2024-09-20 11:00:00,277.96,277.98,277.59,277.88,3729.0,276.2974,276.3173,275.9296,276.2179,3729.0
2024-09-20 11:05:00,277.89,278.42,277.88,278.3,5510.0,276.2278,276.7546,276.2179,276.6353,5510.0
2024-09-20 11:10:00,278.17,278.3,278.08,278.14,11801.0,276.5061,276.6353,276.4167,276.4763,11801.0
2024-09-20 11:15:00,278.04,278.21,278.01,278.21,1800.0,276.3769,276.5459,276.3471,276.5459,1800.0
2024-09-20 11:20:00,278.22,278.28,278.13,278.18,6357.0,276.5558,276.6155,276.4664,276.5161,6357.0
2024-09-20 11:25:00,278.19,278.2,277.92,277.92,4826.0,276.526,276.5359,276.2576,276.2576,4826.0
2024-09-20 11:30:00,277.97,278.13,277.72,278.11,6413.0,276.3073,276.4664,276.0588,276.4465,6413.0
2024-09-20 11:35:00,278.13,278.14,277.92,278.12,3226.0,276.4664,276.4763,276.2576,276.4564,3226.0
2024-09-20 11:40:00,278.12,278.23,278.0,278.15,12913.0,276.4564,276.5658,276.3371,276.4862,12913.0
2024-09-20 11:45:00,278.1,278.14,277.77,277.77,2535.0,276.4365,276.4763,276.1085,276.1085,2535.0
2024-09-20 11:50:00,277.82,277.95,277.7,277.7,3413.0,276.1582,276.2874,276.0389,276.0389,3413.0
2024-09-20 11:55:00,277.73,277.73,277.48,277.6,2942.0,276.0688,276.0688,275.8203,275.9395,2942.0
2024-09-20 12:00:00,277.46,277.6,277.46,277.52,1966.0,275.8004,275.9395,275.8004,275.86,1966.0
2024-09-20 12:05:00,277.61,277.61,277.29,277.37,6107.0,275.9495,275.9495,275.6314,275.7109,6107.0
2024-09-20 12:10:00,277.3,277.53,277.19,277.5,3100.0,275.6413,275.87,275.532,275.8401,3100.0
2024-09-20 12:15:00,277.43,277.55,277.23,277.33,15195.0,275.7705,275.8898,275.5717,275.6711,15195.0
2024-09-20 12:20:00,277.31,277.63,277.2,277.62,7047.0,275.6513,275.9694,275.5419,275.9594,7047.0
2024-09-20 12:25:00,277.67,277.67,277.36,277.38,5211.0,276.0091,276.0091,275.701,275.7208,5211.0
2024-09-20 12:30:00,277.5,277.57,277.39,277.42,1973.0,275.8401,275.9097,275.7308,275.7606,1973.0
2024-09-20 12:35:00,277.43,277.52,277.33,277.35,4450.0,275.7705,275.86,275.6711,275.691,4450.0
2024-09-20 12:40:00,277.37,277.58,277.37,277.48,1945.0,275.7109,275.9197,275.7109,275.8203,1945.0
2024-09-20 12:45:00,277.53,277.53,276.83,276.87,11162.0,275.87,275.87,275.1741,275.2139,11162.0
2024-09-20 12:50:00,276.93,277.23,276.83,277.14,10133.0,275.2735,275.5717,275.1741,275.4823,10133.0
2024-09-20 12:55:00,277.14,277.32,277.07,277.32,5322.0,275.4823,275.6612,275.4127,275.6612,5322.0
2024-09-20 13:00:00,277.25,277.6,277.18,277.4,7457.0,275.5916,275.9395,275.522,275.7407,7457.0
2024-09-20 13:05:00,277.65,277.71,277.47,277.5,9586.0,275.9892,276.0489,275.8103,275.8401,9586.0
2024-09-20 13:10:00,277.62,277.72,277.52,277.59,4262.0,275.9594,276.0588,275.86,275.9296,4262.0
2024-09-20 13:15:00,277.59,277.89,277.52,277.58,15324.0,275.9296,276.2278,275.86,275.9197,15324.0
2024-09-20 13:20:00,277.56,277.63,277.43,277.59,4202.0,275.8998,275.9694,275.7705,275.9296,4202.0
2024-09-20 13:25:00,277.47,277.6,277.36,277.55,3863.0,275.8103,275.9395,275.701,275.8898,3863.0
2024-09-20 13:30:00,277.56,277.56,277.41,277.42,5543.0,275.8998,275.8998,275.7507,275.7606,5543.0
2024-09-20 13:35:00,277.4,277.41,277.28,277.29,2363.0,275.7407,275.7507,275.6214,275.6314,2363.0
2024-09-20 13:40:00,277.4,277.42,277.16,277.18,3443.0,275.7407,275.7606,275.5022,275.522,3443.0
2024-09-20 13:45:00,277.13,277.28,276.9,277.0,5506.0,275.4723,275.6214,275.2437,275.3431,5506.0
2024-09-20 13:50:00,276.93,276.96,276.23,276.51,15351.0,275.2735,275.3034,274.5777,274.8561,15351.0
2024-09-20 13:55:00,276.53,276.69,276.43,276.49,3776.0,274.8759,275.035,274.7765,274.8362,3776.0
2024-09-20 14:00:00,276.56,276.59,275.68,275.76,8070.0,274.9058,274.9356,274.031,274.1105,8070.0
2024-09-20 14:05:00,275.97,276.12,275.61,275.61,11915.0,274.3193,274.4684,273.9614,273.9614,11915.0
2024-09-20 14:10:00,275.81,275.95,275.07,275.08,10234.0,274.1602,274.2994,273.4247,273.4346,10234.0
2024-09-20 14:15:00,275.27,275.45,274.72,275.23,30479.0,273.6235,273.8024,273.0768,273.5837,30479.0
2024-09-20 14:20:00,275.24,275.4,274.79,275.16,17728.0,273.5936,273.7527,273.1463,273.5141,17728.0
2024-09-20 14:25:00,275.35,275.73,275.35,275.48,9360.0,273.703,274.0807,273.703,273.8322,9360.0
2024-09-20 14:30:00,275.62,275.62,275.38,275.61,4432.0,273.9714,273.9714,273.7328,273.9614,4432.0
2024-09-20 14:35:00,275.47,275.54,275.29,275.44,5684.0,273.8223,273.8919,273.6433,273.7925,5684.0
2024-09-20 14:40:00,275.44,275.44,275.21,275.34,6332.0,273.7925,273.7925,273.5638,273.6931,6332.0
2024-09-20 14:45:00,275.34,275.48,275.28,275.4,8703.0,273.6931,273.8322,273.6334,273.7527,8703.0
2024-09-20 14:50:00,275.41,275.69,275.39,275.6,20018.0,273.7626,274.041,273.7428,273.9515,20018.0
2024-09-20 14:55:00,275.51,275.64,274.93,275.04,14325.0,273.862,273.9913,273.2855,273.3948,14325.0
2024-09-20 15:00:00,275.01,275.16,274.82,275.06,14175.0,273.365,273.5141,273.1762,273.4147,14175.0
2024-09-20 15:05:00,275.12,275.42,274.86,274.9,9989.0,273.4744,273.7726,273.2159,273.2557,9989.0
2024-09-20 15:10:00,275.08,275.08,274.43,274.6,16638.0,273.4346,273.4346,272.7885,272.9575,16638.0
2024-09-20 15:15:00,274.58,275.08,274.25,275.01,16155.0,272.9376,273.4346,272.6096,273.365,16155.0
2024-09-20 15:20:00,275.01,275.09,274.67,274.86,10433.0,273.365,273.4445,273.0271,273.2159,10433.0
2024-09-20 15:25:00,274.86,275.0,274.61,274.61,8900.0,273.2159,273.3551,272.9674,272.9674,8900.0
2024-09-20 15:30:00,274.63,274.88,274.25,274.65,26825.0,272.9873,273.2358,272.6096,273.0072,26825.0
2024-09-20 15:35:00,274.63,275.2,274.42,275.18,19340.0,272.9873,273.5539,272.7786,273.534,19340.0
2024-09-20 15:40:00,275.2,275.35,274.79,275.35,20575.0,273.5539,273.703,273.1463,273.703,20575.0
2024-09-20 15:45:00,275.28,275.31,274.93,275.08,29545.0,273.6334,273.6632,273.2855,273.4346,29545.0
2024-09-20 15:50:00,275.12,275.78,275.12,275.49,36729.0,273.4744,274.1304,273.4744,273.8422,36729.0
2024-09-20 15:55:00,275.55,276.3,274.88,276.06,157446.0,273.9018,274.6473,273.2358,274.4087,157446.0
2024-09-23 09:30:00,278.22,278.58,276.7,278.03,20255.0,276.5558,276.9137,275.0449,276.367,20255.0
2024-09-23 09:35:00,278.11,278.11,277.01,277.51,15580.0,276.4465,276.4465,275.3531,275.8501,15580.0
2024-09-23 09:40:00,277.51,278.13,277.08,278.13,11768.0,275.8501,276.4664,275.4226,276.4664,11768.0
2024-09-23 09:45:00,278.29,278.82,277.6,277.77,10836.0,276.6254,277.1522,275.9395,276.1085,10836.0
2024-09-23 09:50:00,277.93,278.0,277.19,277.56,7217.0,276.2676,276.3371,275.532,275.8998,7217.0
2024-09-23 09:55:00,277.6,277.82,277.4,277.81,14936.0,275.9395,276.1582,275.7407,276.1483,14936.0
2024-09-23 10:00:00,277.83,278.16,277.65,277.82,20988.0,276.1682,276.4962,275.9892,276.1582,20988.0
2024-09-23 10:05:00,277.82,278.01,277.66,277.83,6343.0,276.1582,276.3471,275.9992,276.1682,6343.0
2024-09-23 10:10:00,277.75,277.84,277.71,277.72,3574.0,276.0886,276.1781,276.0489,276.0588,3574.0
2024-09-23 10:15:00,277.73,277.93,277.72,277.93,2894.0,276.0688,276.2676,276.0588,276.2676,2894.0
2024-09-23 10:20:00,277.94,277.99,277.81,277.84,3613.0,276.2775,276.3272,276.1483,276.1781,3613.0
2024-09-23 10:25:00,277.84,278.51,277.84,278.35,4723.0,276.1781,276.8441,276.1781,276.685,4723.0
2024-09-23 10:30:00,278.32,278.77,278.31,278.7,8875.0,276.6552,277.1025,276.6453,277.033,8875.0
2024-09-23 10:35:00,278.71,279.21,278.68,279.2,13131.0,277.0429,277.5399,277.0131,277.53,13131.0
2024-09-23 10:40:00,279.25,279.48,279.04,279.45,5404.0,277.5797,277.8083,277.3709,277.7785,5404.0
2024-09-23 10:45:00,279.37,279.6,279.07,279.22,5568.0,277.6989,277.9276,277.4007,277.5498,5568.0
2024-09-23 10:50:00,279.07,279.44,278.96,279.44,16374.0,277.4007,277.7685,277.2914,277.7685,16374.0
2024-09-23 10:55:00,279.18,280.06,279.18,280.01,5115.0,277.5101,278.3848,277.5101,278.3351,5115.0
2024-09-23 11:00:00,280.08,280.14,279.81,279.81,12246.0,278.4047,278.4643,278.1363,278.1363,12246.0
2024-09-23 11:05:00,279.79,280.18,279.71,280.06,14081.0,278.1164,278.5041,278.0369,278.3848,14081.0
2024-09-23 11:10:00,280.06,281.61,280.06,281.61,35769.0,278.3848,279.9255,278.3848,279.9255,35769.0
2024-09-23 11:15:00,281.74,282.43,281.74,282.43,6266.0,280.0548,280.7406,280.0548,280.7406,6266.0
2024-09-23 11:20:00,282.33,282.76,282.32,282.47,19264.0,280.6412,281.0687,280.6313,280.7804,19264.0
2024-09-23 11:25:00,282.44,282.49,281.77,281.94,10383.0,280.7506,280.8003,280.0846,280.2536,10383.0
2024-09-23 11:30:00,281.94,282.08,281.87,282.03,7294.0,280.2536,280.3927,280.184,280.343,7294.0
2024-09-23 11:35:00,282.04,282.04,281.59,281.76,5283.0,280.353,280.353,279.9057,280.0746,5283.0
2024-09-23 11:40:00,281.73,281.82,281.46,281.57,11227.0,280.0448,280.1343,279.7764,279.8858,11227.0
2024-09-23 11:45:00,281.57,281.74,281.57,281.7,5568.0,279.8858,280.0548,279.8858,280.015,5568.0
2024-09-23 11:50:00,281.62,281.72,281.5,281.59,5783.0,279.9355,280.0349,279.8162,279.9057,5783.0
2024-09-23 11:55:00,281.63,281.69,281.39,281.65,4306.0,279.9454,280.0051,279.7069,279.9653,4306.0
2024-09-23 12:00:00,281.49,281.64,281.43,281.53,4293.0,279.8063,279.9554,279.7466,279.846,4293.0
2024-09-23 12:05:00,281.45,281.56,280.96,281.42,13733.0,279.7665,279.8758,279.2794,279.7367,13733.0
2024-09-23 12:10:00,281.42,281.6,281.15,281.16,1775.0,279.7367,279.9156,279.4683,279.4782,1775.0
2024-09-23 12:15:00,281.3,281.45,281.01,281.01,6928.0,279.6174,279.7665,279.3291,279.3291,6928.0
2024-09-23 12:20:00,281.11,281.19,281.0,281.1,24417.0,279.4285,279.5081,279.3192,279.4186,24417.0
2024-09-23 12:25:00,281.1,281.1,280.6,280.64,4661.0,279.4186,279.4186,278.9216,278.9613,4661.0
2024-09-23 12:30:00,280.72,280.72,280.44,280.49,1200.0,279.0409,279.0409,278.7625,278.8122,1200.0
2024-09-23 12:35:00,280.42,280.53,280.42,280.53,459.0,278.7427,278.852,278.7427,278.852,459.0
2024-09-23 12:40:00,280.32,280.32,279.55,279.81,4712.0,278.6433,278.6433,277.8779,278.1363,4712.0
2024-09-23 12:45:00,279.9,280.18,279.72,280.11,2826.0,278.2258,278.5041,278.0469,278.4345,2826.0
2024-09-23 12:50:00,279.9,280.0,279.77,279.91,500.0,278.2258,278.3252,278.0966,278.2357,500.0
2024-09-23 12:55:00,279.94,280.2,279.81,280.05,15708.0,278.2655,278.524,278.1363,278.3749,15708.0
2024-09-23 13:00:00,280.05,280.17,279.85,279.91,5273.0,278.3749,278.4942,278.1761,278.2357,5273.0
2024-09-23 13:05:00,279.82,280.03,279.66,279.99,3441.0,278.1463,278.355,277.9872,278.3152,3441.0
2024-09-23 13:10:00,280.02,280.16,279.95,280.0,5109.0,278.3451,278.4842,278.2755,278.3252,5109.0
2024-09-23 13:15:00,280.1,280.17,280.03,280.11,1448.0,278.4246,278.4942,278.355,278.4345,1448.0
2024-09-23 13:20:00,280.02,280.47,280.02,280.47,13219.0,278.3451,278.7924,278.3451,278.7924,13219.0
2024-09-23 13:25:00,280.33,280.72,280.22,280.56,7715.0,278.6532,279.0409,278.5439,278.8818,7715.0
2024-09-23 13:30:00,280.41,280.67,280.11,280.27,9812.0,278.7327,278.9912,278.4345,278.5936,9812.0
2024-09-23 13:35:00,280.16,280.27,280.0,280.17,5673.0,278.4842,278.5936,278.3252,278.4942,5673.0
2024-09-23 13:40:00,280.17,280.27,280.0,280.13,4397.0,278.4942,278.5936,278.3252,278.4544,4397.0
2024-09-23 13:45:00,280.09,280.41,280.07,280.41,3679.0,278.4146,278.7327,278.3948,278.7327,3679.0
2024-09-23 13:50:00,280.3,280.32,280.22,280.27,1600.0,278.6234,278.6433,278.5439,278.5936,1600.0
2024-09-23 13:55:00,280.23,280.26,279.97,280.03,6103.0,278.5538,278.5836,278.2954,278.355,6103.0
2024-09-23 14:00:00,280.0,280.06,279.82,279.91,23205.0,278.3252,278.3848,278.1463,278.2357,23205.0
2024-09-23 14:05:00,279.9,280.09,279.84,279.9,7030.0,278.2258,278.4146,278.1661,278.2258,7030.0
2024-09-23 14:10:00,279.9,279.96,279.76,279.76,2351.0,278.2258,278.2854,278.0866,278.0866,2351.0
2024-09-23 14:15:00,279.83,279.85,279.74,279.85,2396.0,278.1562,278.1761,278.0667,278.1761,2396.0
2024-09-23 14:20:00,279.82,279.9,279.75,279.82,2240.0,278.1463,278.2258,278.0767,278.1463,2240.0
2024-09-23 14:25:00,279.75,280.19,279.74,280.11,10925.0,278.0767,278.514,278.0667,278.4345,10925.0
2024-09-23 14:30:00,280.02,280.15,279.99,280.0,3400.0,278.3451,278.4743,278.3152,278.3252,3400.0
2024-09-23 14:35:00,280.0,280.12,279.99,280.09,3054.0,278.3252,278.4445,278.3152,278.4146,3054.0
2024-09-23 14:40:00,280.09,280.1,279.98,280.06,2711.0,278.4146,278.4246,278.3053,278.3848,2711.0
2024-09-23 14:45:00,280.06,280.06,279.9,280.03,2177.0,278.3848,278.3848,278.2258,278.355,2177.0
2024-09-23 14:50:00,279.94,280.08,279.85,279.96,3214.0,278.2655,278.4047,278.1761,278.2854,3214.0
2024-09-23 14:55:00,279.86,280.08,279.86,280.0,13468.0,278.186,278.4047,278.186,278.3252,13468.0
2024-09-23 15:00:00,280.02,280.39,279.94,280.37,4990.0,278.3451,278.7128,278.2655,278.693,4990.0
2024-09-23 15:05:00,280.41,280.5,280.34,280.43,2247.0,278.7327,278.8222,278.6631,278.7526,2247.0
2024-09-23 15:10:00,280.44,280.61,280.33,280.56,3598.0,278.7625,278.9315,278.6532,278.8818,3598.0
2024-09-23 15:15:00,280.76,280.96,280.56,280.86,4192.0,279.0806,279.2794,278.8818,279.18,4192.0
2024-09-23 15:20:00,280.88,280.97,280.65,280.7,3331.0,279.1999,279.2894,278.9713,279.021,3331.0
2024-09-23 15:25:00,280.76,281.07,280.71,281.02,5263.0,279.0806,279.3888,279.0309,279.3391,5263.0
2024-09-23 15:30:00,281.05,281.22,280.95,281.15,9066.0,279.3689,279.5379,279.2695,279.4683,9066.0
2024-09-23 15:35:00,281.13,281.17,281.03,281.05,7767.0,279.4484,279.4882,279.349,279.3689,7767.0
2024-09-23 15:40:00,281.09,281.11,280.78,280.88,7759.0,279.4087,279.4285,279.1005,279.1999,7759.0
2024-09-23 15:45:00,280.8,281.22,280.45,280.61,31569.0,279.1204,279.5379,278.7725,278.9315,31569.0
2024-09-23 15:50:00,280.87,281.76,280.79,281.69,42019.0,279.19,280.0746,279.1105,280.0051,42019.0
2024-09-23 15:55:00,281.69,282.51,281.68,282.09,98302.0,280.0051,280.8202,279.9951,280.4027,98302.0
2024-09-24 09:30:00,282.03,282.68,281.1,281.37,37828.0,280.343,280.9891,279.4186,279.687,37828.0
2024-09-24 09:35:00,281.11,281.11,279.55,279.55,1030.0,279.4285,279.4285,277.8779,277.8779,1030.0
2024-09-24 09:40:00,279.09,279.35,278.53,279.08,1654.0,277.4206,277.6791,276.864,277.4107,1654.0
2024-09-24 09:45:00,278.6,279.89,278.6,279.71,5632.0,276.9336,278.2158,276.9336,278.0369,5632.0
2024-09-24 09:50:00,279.67,279.83,279.11,279.82,1400.0,277.9972,278.1562,277.4405,278.1463,1400.0
2024-09-24 09:55:00,279.99,280.38,279.65,280.38,2636.0,278.3152,278.7029,277.9773,278.7029,2636.0
2024-09-24 10:00:00,280.39,280.39,279.97,280.19,5026.0,278.7128,278.7128,278.2954,278.514,5026.0
2024-09-24 10:05:00,280.4,280.97,280.19,280.72,3633.0,278.7228,279.2894,278.514,279.0409,3633.0
2024-09-24 10:10:00,280.72,280.72,279.75,279.98,1010.0,279.0409,279.0409,278.0767,278.3053,1010.0
2024-09-24 10:15:00,280.01,280.31,279.9,280.31,1212.0,278.3351,278.6333,278.2258,278.6333,1212.0
2024-09-24 10:20:00,280.23,280.8,280.2,280.8,4403.0,278.5538,279.1204,278.524,279.1204,4403.0
2024-09-24 10:25:00,280.8,280.82,280.16,280.45,12356.0,279.1204,279.1403,278.4842,278.7725,12356.0
2024-09-24 10:30:00,280.43,280.82,280.42,280.75,3969.0,278.7526,279.1403,278.7427,279.0707,3969.0
2024-09-24 10:35:00,280.42,280.64,280.29,280.29,4345.0,278.7427,278.9613,278.6134,278.6134,4345.0
2024-09-24 10:40:00,280.46,280.91,280.45,280.69,3011.0,278.7824,279.2297,278.7725,279.011,3011.0
2024-09-24 10:45:00,280.81,281.08,280.69,281.06,3780.0,279.1303,279.3987,279.011,279.3788,3780.0
2024-09-24 10:50:00,280.93,280.98,280.66,280.8,3844.0,279.2496,279.2993,278.9812,279.1204,3844.0
2024-09-24 10:55:00,280.74,280.87,280.3,280.3,1376.0,279.0608,279.19,278.6234,278.6234,1376.0
2024-09-24 11:00:00,280.34,280.49,280.13,280.15,2874.0,278.6631,278.8122,278.4544,278.4743,2874.0
2024-09-24 11:05:00,280.19,280.21,279.92,279.96,2315.0,278.514,278.5339,278.2457,278.2854,2315.0
2024-09-24 11:10:00,280.12,280.48,279.96,280.43,3140.0,278.4445,278.8023,278.2854,278.7526,3140.0
2024-09-24 11:15:00,280.23,280.84,280.23,280.66,2815.0,278.5538,279.1602,278.5538,278.9812,2815.0
2024-09-24 11:20:00,280.78,280.78,280.36,280.5,3467.0,279.1005,279.1005,278.683,278.8222,3467.0
2024-09-24 11:25:00,280.31,280.57,280.28,280.28,1900.0,278.6333,278.8918,278.6035,278.6035,1900.0
2024-09-24 11:30:00,280.48,280.48,280.27,280.27,300.0,278.8023,278.8023,278.5936,278.5936,300.0
2024-09-24 11:35:00,280.23,280.25,280.21,280.25,400.0,278.5538,278.5737,278.5339,278.5737,400.0
2024-09-24 11:40:00,280.14,280.14,279.74,280.0,6694.0,278.4643,278.4643,278.0667,278.3252,6694.0
2024-09-24 11:45:00,279.86,279.96,279.62,279.64,4759.0,278.186,278.2854,277.9474,277.9673,4759.0
2024-09-24 11:50:00,279.56,279.95,279.56,279.77,8447.0,277.8878,278.2755,277.8878,278.0966,8447.0
2024-09-24 11:55:00,279.49,279.68,279.36,279.6,1400.0,277.8182,278.0071,277.689,277.9276,1400.0
2024-09-24 12:00:00,279.6,279.6,279.05,279.15,3208.0,277.9276,277.9276,277.3809,277.4803,3208.0
2024-09-24 12:05:00,279.28,279.74,279.15,279.53,3827.0,277.6095,278.0667,277.4803,277.858,3827.0
2024-09-24 12:10:00,279.53,279.69,279.33,279.45,2094.0,277.858,278.017,277.6592,277.7785,2094.0
2024-09-24 12:15:00,279.46,279.6,279.45,279.57,1865.0,277.7884,277.9276,277.7785,277.8977,1865.0
2024-09-24 12:20:00,279.43,279.74,279.43,279.56,1331.0,277.7586,278.0667,277.7586,277.8878,1331.0
2024-09-24 12:25:00,279.44,279.45,279.32,279.36,1104.0,277.7685,277.7785,277.6492,277.689,1104.0
2024-09-24 12:30:00,279.26,279.31,279.0,279.21,6181.0,277.5896,277.6393,277.3312,277.5399,6181.0
2024-09-24 12:35:00,278.99,279.1,278.94,279.06,2159.0,277.3212,277.4306,277.2715,277.3908,2159.0
2024-09-24 12:40:00,279.09,279.33,279.03,279.33,2003.0,277.4206,277.6592,277.361,277.6592,2003.0
2024-09-24 12:45:00,279.32,279.36,279.24,279.36,600.0,277.6492,277.689,277.5697,277.689,600.0
2024-09-24 12:50:00,279.4,279.4,279.0,279.13,1944.0,277.7288,277.7288,277.3312,277.4604,1944.0
2024-09-24 12:55:00,279.13,279.14,279.0,279.0,1485.0,277.4604,277.4703,277.3312,277.3312,1485.0
2024-09-24 13:00:00,278.93,279.15,278.93,278.93,977.0,277.2616,277.4803,277.2616,277.2616,977.0
2024-09-24 13:05:00,278.93,279.18,278.91,279.0,7829.0,277.2616,277.5101,277.2417,277.3312,7829.0
2024-09-24 13:10:00,279.03,279.18,278.91,279.06,3774.0,277.361,277.5101,277.2417,277.3908,3774.0
2024-09-24 13:15:00,279.06,279.13,279.05,279.07,1873.0,277.3908,277.4604,277.3809,277.4007,1873.0
2024-09-24 13:20:00,279.07,279.09,278.78,278.86,2100.0,277.4007,277.4206,277.1125,277.192,2100.0
2024-09-24 13:25:00,278.85,278.91,278.83,278.91,400.0,277.1821,277.2417,277.1622,277.2417,400.0
2024-09-24 13:30:00,278.86,278.95,278.82,278.95,2676.0,277.192,277.2815,277.1522,277.2815,2676.0
2024-09-24 13:35:00,278.87,278.95,278.77,278.8,5019.0,277.2019,277.2815,277.1025,277.1324,5019.0
2024-09-24 13:40:00,278.87,278.97,278.72,278.9,5552.0,277.2019,277.3013,277.0528,277.2318,5552.0
2024-09-24 13:45:00,278.9,278.98,278.82,278.93,4644.0,277.2318,277.3113,277.1522,277.2616,4644.0
2024-09-24 13:50:00,278.86,278.96,278.73,278.84,8307.0,277.192,277.2914,277.0628,277.1721,8307.0
2024-09-24 13:55:00,278.76,278.9,278.71,278.8,1176.0,277.0926,277.2318,277.0429,277.1324,1176.0
2024-09-24 14:00:00,278.79,278.91,278.78,278.91,803.0,277.1224,277.2417,277.1125,277.2417,803.0
2024-09-24 14:05:00,278.8,278.9,278.74,278.81,5977.0,277.1324,277.2318,277.0727,277.1423,5977.0
2024-09-24 14:10:00,278.73,278.97,278.73,278.9,6197.0,277.0628,277.3013,277.0628,277.2318,6197.0
2024-09-24 14:15:00,278.78,278.82,278.57,278.73,2086.0,277.1125,277.1522,276.9037,277.0628,2086.0
2024-09-24 14:20:00,278.67,278.73,278.5,278.55,1719.0,277.0031,277.0628,276.8341,276.8839,1719.0
2024-09-24 14:25:00,278.56,278.6,278.5,278.5,1632.0,276.8938,276.9336,276.8341,276.8341,1632.0
2024-09-24 14:30:00,278.43,278.47,278.19,278.47,4757.0,276.7646,276.8043,276.526,276.8043,4757.0
2024-09-24 14:35:00,278.5,278.67,278.46,278.46,2525.0,276.8341,277.0031,276.7944,276.7944,2525.0
2024-09-24 14:40:00,278.64,278.86,278.48,278.81,3048.0,276.9733,277.192,276.8143,277.1423,3048.0
2024-09-24 14:45:00,278.81,278.86,278.68,278.72,4332.0,277.1423,277.192,277.0131,277.0528,4332.0
2024-09-24 14:50:00,278.69,279.04,278.69,279.0,6203.0,277.023,277.3709,277.023,277.3312,6203.0
2024-09-24 14:55:00,279.1,279.29,279.1,279.22,3483.0,277.4306,277.6194,277.4306,277.5498,3483.0
2024-09-24 15:00:00,279.22,279.22,278.93,278.97,4008.0,277.5498,277.5498,277.2616,277.3013,4008.0
2024-09-24 15:05:00,278.86,278.93,278.7,278.75,3680.0,277.192,277.2616,277.033,277.0827,3680.0
2024-09-24 15:10:00,278.79,278.87,278.67,278.69,7314.0,277.1224,277.2019,277.0031,277.023,7314.0
2024-09-24 15:15:00,278.68,278.92,278.63,278.87,4706.0,277.0131,277.2516,276.9634,277.2019,4706.0
2024-09-24 15:20:00,278.85,278.93,278.78,278.79,3228.0,277.1821,277.2616,277.1125,277.1224,3228.0
2024-09-24 15:25:00,278.94,279.28,278.94,279.28,4934.0,277.2715,277.6095,277.2715,277.6095,4934.0
2024-09-24 15:30:00,279.26,279.37,278.89,278.95,6551.0,277.5896,277.6989,277.2218,277.2815,6551.0
2024-09-24 15:35:00,279.0,279.0,278.66,278.69,5478.0,277.3312,277.3312,276.9932,277.023,5478.0
2024-09-24 15:40:00,278.65,278.82,278.44,278.46,6193.0,276.9833,277.1522,276.7745,276.7944,6193.0
2024-09-24 15:45:00,278.51,278.83,278.45,278.69,4096.0,276.8441,277.1622,276.7844,277.023,4096.0
2024-09-24 15:50:00,278.74,279.1,278.7,278.99,5827.0,277.0727,277.4306,277.033,277.3212,5827.0
2024-09-24 15:55:00,279.11,279.56,279.01,279.55,27329.0,277.4405,277.8878,277.3411,277.8779,27329.0
2024-09-25 09:30:00,280.96,282.41,278.9,280.25,15467.0,279.2794,280.7208,277.2318,278.5737,15467.0
2024-09-25 09:35:00,280.23,281.64,280.22,281.64,6630.0,278.5538,279.9554,278.5439,279.9554,6630.0
2024-09-25 09:40:00,281.59,282.14,281.11,281.56,7724.0,279.9057,280.4524,279.4285,279.8758,7724.0
2024-09-25 09:45:00,281.5,281.74,281.36,281.37,7095.0,279.8162,280.0548,279.677,279.687,7095.0
2024-09-25 09:50:00,281.26,281.54,281.02,281.07,7843.0,279.5776,279.856,279.3391,279.3888,7843.0
2024-09-25 09:55:00,281.1,281.1,280.41,280.41,600.0,279.4186,279.4186,278.7327,278.7327,600.0
2024-09-25 10:00:00,280.5,281.25,280.5,280.63,2120.0,278.8222,279.5677,278.8222,278.9514,2120.0
2024-09-25 10:05:00,280.83,280.84,280.46,280.47,1637.0,279.1502,279.1602,278.7824,278.7924,1637.0
2024-09-25 10:10:00,280.44,280.89,280.28,280.81,4449.0,278.7625,279.2099,278.6035,279.1303,4449.0
2024-09-25 10:15:00,280.68,280.86,280.68,280.79,1716.0,279.0011,279.18,279.0011,279.1105,1716.0
2024-09-25 10:20:00,280.65,280.68,280.44,280.44,3436.0,278.9713,279.0011,278.7625,278.7625,3436.0
2024-09-25 10:25:00,280.42,280.88,280.41,280.88,1831.0,278.7427,279.1999,278.7327,279.1999,1831.0
2024-09-25 10:30:00,280.85,280.85,280.62,280.63,400.0,279.1701,279.1701,278.9415,278.9514,400.0
2024-09-25 10:35:00,280.59,280.65,279.9,279.9,2837.0,278.9116,278.9713,278.2258,278.2258,2837.0
2024-09-25 10:40:00,279.88,280.32,279.68,280.12,3869.0,278.2059,278.6433,278.0071,278.4445,3869.0
2024-09-25 10:45:00,280.32,280.58,280.19,280.58,2626.0,278.6433,278.9017,278.514,278.9017,2626.0
2024-09-25 10:50:00,280.34,280.81,280.34,280.53,5643.0,278.6631,279.1303,278.6631,278.852,5643.0
2024-09-25 10:55:00,280.58,280.58,280.36,280.5,3092.0,278.9017,278.9017,278.683,278.8222,3092.0
2024-09-25 11:00:00,280.5,280.97,280.31,280.97,3400.0,278.8222,279.2894,278.6333,279.2894,3400.0
2024-09-25 11:05:00,280.75,280.99,280.75,280.86,580.0,279.0707,279.3093,279.0707,279.18,580.0
2024-09-25 11:10:00,280.87,280.97,280.33,280.62,6871.0,279.19,279.2894,278.6532,278.9415,6871.0
2024-09-25 11:15:00,280.42,281.06,280.42,281.06,5624.0,278.7427,279.3788,278.7427,279.3788,5624.0
2024-09-25 11:20:00,280.86,280.98,280.86,280.91,958.0,279.18,279.2993,279.18,279.2297,958.0
2024-09-25 11:25:00,280.88,280.92,280.85,280.92,503.0,279.1999,279.2397,279.1701,279.2397,503.0
2024-09-25 11:30:00,280.84,280.88,280.76,280.84,1136.0,279.1602,279.1999,279.0806,279.1602,1136.0
2024-09-25 11:35:00,280.64,280.89,280.5,280.89,3845.0,278.9613,279.2099,278.8222,279.2099,3845.0
2024-09-25 11:40:00,280.75,280.91,280.74,280.88,1387.0,279.0707,279.2297,279.0608,279.1999,1387.0
2024-09-25 11:45:00,280.92,281.12,280.91,280.92,1733.0,279.2397,279.4385,279.2297,279.2397,1733.0
2024-09-25 11:50:00,280.8,281.31,280.76,281.17,4921.0,279.1204,279.6273,279.0806,279.4882,4921.0
2024-09-25 11:55:00,280.97,281.15,280.91,280.96,1123.0,279.2894,279.4683,279.2297,279.2794,1123.0
2024-09-25 12:00:00,280.9,280.98,280.9,280.98,800.0,279.2198,279.2993,279.2198,279.2993,800.0
2024-09-25 12:05:00,281.12,281.36,280.98,281.35,1968.0,279.4385,279.677,279.2993,279.6671,1968.0
2024-09-25 12:10:00,281.12,281.21,281.12,281.21,1800.0,279.4385,279.5279,279.4385,279.5279,1800.0
2024-09-25 12:15:00,281.19,281.19,280.98,281.03,1113.0,279.5081,279.5081,279.2993,279.349,1113.0
2024-09-25 12:20:00,281.06,281.06,280.75,280.86,1430.0,279.3788,279.3788,279.0707,279.18,1430.0
2024-09-25 12:25:00,280.77,280.92,280.68,280.74,2127.0,279.0906,279.2397,279.0011,279.0608,2127.0
2024-09-25 12:30:00,280.64,280.86,280.64,280.77,4450.0,278.9613,279.18,278.9613,279.0906,4450.0
2024-09-25 12:35:00,280.79,280.79,280.52,280.53,1360.0,279.1105,279.1105,278.8421,278.852,1360.0
2024-09-25 12:40:00,280.53,280.54,280.45,280.54,1316.0,278.852,278.8619,278.7725,278.8619,1316.0
2024-09-25 12:45:00,280.54,280.69,280.53,280.64,3291.0,278.8619,279.011,278.852,278.9613,3291.0
2024-09-25 12:50:00,280.76,281.23,280.6,281.1,3920.0,279.0806,279.5478,278.9216,279.4186,3920.0
2024-09-25 12:55:00,281.13,281.13,280.64,280.64,1708.0,279.4484,279.4484,278.9613,278.9613,1708.0
2024-09-25 13:00:00,280.79,280.79,280.63,280.72,600.0,279.1105,279.1105,278.9514,279.0409,600.0
2024-09-25 13:05:00,280.72,280.72,280.56,280.61,2872.0,279.0409,279.0409,278.8818,278.9315,2872.0
2024-09-25 13:10:00,280.68,280.73,280.61,280.68,1566.0,279.0011,279.0508,278.9315,279.0011,1566.0
2024-09-25 13:15:00,280.68,280.86,280.67,280.86,2227.0,279.0011,279.18,278.9912,279.18,2227.0
2024-09-25 13:20:00,280.69,280.88,280.68,280.75,2149.0,279.011,279.1999,279.0011,279.0707,2149.0
2024-09-25 13:25:00,280.59,280.63,280.58,280.63,1219.0,278.9116,278.9514,278.9017,278.9514,1219.0
2024-09-25 13:30:00,280.63,280.82,280.52,280.73,2133.0,278.9514,279.1403,278.8421,279.0508,2133.0
2024-09-25 13:35:00,280.69,281.06,280.62,281.06,1718.0,279.011,279.3788,278.9415,279.3788,1718.0
2024-09-25 13:40:00,281.05,281.05,281.04,281.05,200.0,279.3689,279.3689,279.359,279.3689,200.0
2024-09-25 13:45:00,281.04,281.28,280.93,281.13,3524.0,279.359,279.5975,279.2496,279.4484,3524.0
2024-09-25 13:50:00,281.16,281.18,281.16,281.18,1100.0,279.4782,279.4981,279.4782,279.4981,1100.0
2024-09-25 13:55:00,281.18,281.19,281.17,281.19,701.0,279.4981,279.5081,279.4882,279.5081,701.0
2024-09-25 14:00:00,281.16,281.29,281.03,281.03,3198.0,279.4782,279.6075,279.349,279.349,3198.0
2024-09-25 14:05:00,281.16,281.16,281.0,281.0,1317.0,279.4782,279.4782,279.3192,279.3192,1317.0
2024-09-25 14:10:00,281.04,281.04,280.72,280.73,1118.0,279.359,279.359,279.0409,279.0508,1118.0
2024-09-25 14:15:00,280.84,280.92,280.7,280.91,3681.0,279.1602,279.2397,279.021,279.2297,3681.0
2024-09-25 14:20:00,280.87,281.01,280.75,280.79,3412.0,279.19,279.3291,279.0707,279.1105,3412.0
2024-09-25 14:25:00,280.81,280.89,280.49,280.49,5445.0,279.1303,279.2099,278.8122,278.8122,5445.0
2024-09-25 14:30:00,280.41,280.58,280.22,280.31,2406.0,278.7327,278.9017,278.5439,278.6333,2406.0
2024-09-25 14:35:00,280.39,280.4,280.38,280.4,301.0,278.7128,278.7228,278.7029,278.7228,301.0
2024-09-25 14:40:00,280.4,280.41,280.31,280.4,1800.0,278.7228,278.7327,278.6333,278.7228,1800.0
2024-09-25 14:45:00,280.29,280.3,279.95,280.07,2651.0,278.6134,278.6234,278.2755,278.3948,2651.0
2024-09-25 14:50:00,280.07,280.28,280.07,280.27,3991.0,278.3948,278.6035,278.3948,278.5936,3991.0
2024-09-25 14:55:00,280.27,280.27,280.17,280.26,2850.0,278.5936,278.5936,278.4942,278.5836,2850.0
2024-09-25 15:00:00,280.17,280.34,280.16,280.3,2176.0,278.4942,278.6631,278.4842,278.6234,2176.0
2024-09-25 15:05:00,280.31,280.34,280.27,280.29,1623.0,278.6333,278.6631,278.5936,278.6134,1623.0
2024-09-25 15:10:00,280.31,280.32,280.18,280.19,1350.0,278.6333,278.6433,278.5041,278.514,1350.0
2024-09-25 15:15:00,280.08,280.17,279.97,280.06,3123.0,278.4047,278.4942,278.2954,278.3848,3123.0
2024-09-25 15:20:00,280.07,280.23,279.89,280.0,2902.0,278.3948,278.5538,278.2158,278.3252,2902.0
2024-09-25 15:25:00,280.0,280.02,279.89,279.95,2740.0,278.3252,278.3451,278.2158,278.2755,2740.0
2024-09-25 15:30:00,279.95,280.15,279.88,280.0,5816.0,278.2755,278.4743,278.2059,278.3252,5816.0
2024-09-25 15:35:00,280.0,280.06,279.79,279.9,3610.0,278.3252,278.3848,278.1164,278.2258,3610.0
2024-09-25 15:40:00,279.8,280.18,279.79,280.12,13280.0,278.1264,278.5041,278.1164,278.4445,13280.0
2024-09-25 15:45:00,280.09,280.12,279.62,279.91,10578.0,278.4146,278.4445,277.9474,278.2357,10578.0
2024-09-25 15:50:00,279.93,280.58,279.88,280.58,18446.0,278.2556,278.9017,278.2059,278.9017,18446.0
2024-09-25 15:55:00,280.58,281.29,280.51,280.89,58790.0,278.9017,279.6075,278.8321,279.2099,58790.0
2024-09-26 09:30:00,280.22,280.48,278.44,278.86,14602.0,278.5439,278.8023,276.7745,277.192,14602.0
2024-09-26 09:35:00,279.12,279.51,278.4,279.29,6219.0,277.4504,277.8381,276.7347,277.6194,6219.0
2024-09-26 09:40:00,279.11,279.8,278.99,279.44,3689.0,277.4405,278.1264,277.3212,277.7685,3689.0
2024-09-26 09:45:00,279.92,280.6,279.24,280.08,3538.0,278.2457,278.9216,277.5697,278.4047,3538.0
2024-09-26 09:50:00,280.09,280.6,279.65,280.6,1355.0,278.4146,278.9216,277.9773,278.9216,1355.0
2024-09-26 09:55:00,280.35,281.02,280.25,280.77,2819.0,278.6731,279.3391,278.5737,279.0906,2819.0
2024-09-26 10:00:00,279.76,280.36,279.26,279.26,11051.0,278.0866,278.683,277.5896,277.5896,11051.0
2024-09-26 10:05:00,279.52,279.52,279.08,279.2,3612.0,277.848,277.848,277.4107,277.53,3612.0
2024-09-26 10:10:00,279.49,279.74,279.0,279.22,20262.0,277.8182,278.0667,277.3312,277.5498,20262.0
2024-09-26 10:15:00,279.24,279.54,279.09,279.29,12193.0,277.5697,277.8679,277.4206,277.6194,12193.0
2024-09-26 10:20:00,279.14,279.36,278.96,278.96,2158.0,277.4703,277.689,277.2914,277.2914,2158.0
2024-09-26 10:25:00,278.88,279.53,278.67,279.53,4467.0,277.2119,277.858,277.0031,277.858,4467.0
2024-09-26 10:30:00,279.56,280.25,279.51,280.25,11206.0,277.8878,278.5737,277.8381,278.5737,11206.0
2024-09-26 10:35:00,280.22,280.8,280.04,280.57,3696.0,278.5439,279.1204,278.3649,278.8918,3696.0
2024-09-26 10:40:00,280.57,280.57,280.3,280.55,1450.0,278.8918,278.8918,278.6234,278.8719,1450.0
2024-09-26 10:45:00,280.32,280.64,280.06,280.63,5198.0,278.6433,278.9613,278.3848,278.9514,5198.0
2024-09-26 10:50:00,280.35,280.78,280.3,280.63,8372.0,278.6731,279.1005,278.6234,278.9514,8372.0
2024-09-26 10:55:00,280.63,281.0,280.62,280.82,10143.0,278.9514,279.3192,278.9415,279.1403,10143.0
2024-09-26 11:00:00,280.82,281.21,280.48,280.63,17682.0,279.1403,279.5279,278.8023,278.9514,17682.0
2024-09-26 11:05:00,280.44,280.65,280.06,280.16,3937.0,278.7625,278.9713,278.3848,278.4842,3937.0
2024-09-26 11:10:00,280.15,280.15,279.6,279.8,1601.0,278.4743,278.4743,277.9276,278.1264,1601.0
2024-09-26 11:15:00,279.81,279.81,279.5,279.72,3504.0,278.1363,278.1363,277.8282,278.0469,3504.0
2024-09-26 11:20:00,279.8,280.05,279.69,279.69,2206.0,278.1264,278.3749,278.017,278.017,2206.0
2024-09-26 11:25:00,279.89,280.09,279.55,279.59,2248.0,278.2158,278.4146,277.8779,277.9176,2248.0
2024-09-26 11:30:00,279.6,279.71,279.38,279.6,1974.0,277.9276,278.0369,277.7089,277.9276,1974.0
2024-09-26 11:35:00,279.39,279.56,279.24,279.46,941.0,277.7188,277.8878,277.5697,277.7884,941.0
2024-09-26 11:40:00,279.47,279.66,279.26,279.4,1746.0,277.7983,277.9872,277.5896,277.7288,1746.0
2024-09-26 11:45:00,279.4,279.4,278.9,278.9,2058.0,277.7288,277.7288,277.2318,277.2318,2058.0
2024-09-26 11:50:00,278.85,278.9,278.7,278.9,1842.0,277.1821,277.2318,277.033,277.2318,1842.0
2024-09-26 11:55:00,278.71,279.27,278.71,279.15,3969.0,277.0429,277.5995,277.0429,277.4803,3969.0
2024-09-26 12:00:00,279.15,279.2,279.0,279.06,1905.0,277.4803,277.53,277.3312,277.3908,1905.0
2024-09-26 12:05:00,278.95,279.01,278.72,279.01,9853.0,277.2815,277.3411,277.0528,277.3411,9853.0
2024-09-26 12:10:00,279.01,279.16,278.96,278.98,1716.0,277.3411,277.4902,277.2914,277.3113,1716.0
2024-09-26 12:15:00,278.86,278.99,278.82,278.99,1049.0,277.192,277.3212,277.1522,277.3212,1049.0
2024-09-26 12:20:00,278.87,279.08,278.85,278.92,1437.0,277.2019,277.4107,277.1821,277.2516,1437.0
2024-09-26 12:25:00,278.99,278.99,278.49,278.49,1191.0,277.3212,277.3212,276.8242,276.8242,1191.0
2024-09-26 12:30:00,278.69,278.69,278.52,278.65,1104.0,277.023,277.023,276.854,276.9833,1104.0
2024-09-26 12:35:00,278.53,278.79,278.53,278.58,2670.0,276.864,277.1224,276.864,276.9137,2670.0
2024-09-26 12:40:00,278.65,278.95,278.64,278.82,4478.0,276.9833,277.2815,276.9733,277.1522,4478.0
2024-09-26 12:45:00,278.82,279.02,278.66,278.79,15371.0,277.1522,277.351,276.9932,277.1224,15371.0
2024-09-26 12:50:00,278.75,278.82,278.57,278.76,3363.0,277.0827,277.1522,276.9037,277.0926,3363.0
2024-09-26 12:55:00,278.82,279.53,278.82,279.53,30782.0,277.1522,277.858,277.1522,277.858,30782.0
2024-09-26 13:00:00,279.41,279.75,279.4,279.75,3833.0,277.7387,278.0767,277.7288,278.0767,3833.0
2024-09-26 13:05:00,279.6,279.75,279.6,279.75,1550.0,277.9276,278.0767,277.9276,278.0767,1550.0
2024-09-26 13:10:00,279.75,279.9,279.62,279.9,4078.0,278.0767,278.2258,277.9474,278.2258,4078.0
2024-09-26 13:15:00,279.93,279.95,279.59,279.64,2540.0,278.2556,278.2755,277.9176,277.9673,2540.0
2024-09-26 13:20:00,279.67,279.69,279.54,279.59,1368.0,277.9972,278.017,277.8679,277.9176,1368.0
2024-09-26 13:25:00,279.68,279.88,279.59,279.75,8577.0,278.0071,278.2059,277.9176,278.0767,8577.0
2024-09-26 13:30:00,279.78,280.43,279.77,280.35,10475.0,278.1065,278.7526,278.0966,278.6731,10475.0
2024-09-26 13:35:00,280.36,280.36,280.14,280.33,2477.0,278.683,278.683,278.4643,278.6532,2477.0
2024-09-26 13:40:00,280.31,280.32,280.0,280.06,1913.0,278.6333,278.6433,278.3252,278.3848,1913.0
2024-09-26 13:45:00,280.06,280.07,279.61,279.78,1267.0,278.3848,278.3948,277.9375,278.1065,1267.0
2024-09-26 13:50:00,279.79,279.92,279.63,279.78,3548.0,278.1164,278.2457,277.9574,278.1065,3548.0
2024-09-26 13:55:00,279.66,279.78,279.53,279.72,3472.0,277.9872,278.1065,277.858,278.0469,3472.0
2024-09-26 14:00:00,279.72,279.72,279.36,279.37,2242.0,278.0469,278.0469,277.689,277.6989,2242.0
2024-09-26 14:05:00,279.29,279.56,279.27,279.36,3809.0,277.6194,277.8878,277.5995,277.689,3809.0
2024-09-26 14:10:00,279.43,279.6,279.36,279.6,6177.0,277.7586,277.9276,277.689,277.9276,6177.0
2024-09-26 14:15:00,279.61,279.67,279.52,279.53,5855.0,277.9375,277.9972,277.848,277.858,5855.0
2024-09-26 14:20:00,279.53,279.53,279.19,279.29,1028.0,277.858,277.858,277.52,277.6194,1028.0
2024-09-26 14:25:00,279.16,279.2,278.93,279.09,1398.0,277.4902,277.53,277.2616,277.4206,1398.0
2024-09-26 14:30:00,278.85,278.85,278.55,278.63,4250.0,277.1821,277.1821,276.8839,276.9634,4250.0
2024-09-26 14:35:00,278.67,278.77,278.22,278.23,9267.0,277.0031,277.1025,276.5558,276.5658,9267.0
2024-09-26 14:40:00,278.44,278.44,278.21,278.42,1206.0,276.7745,276.7745,276.5459,276.7546,1206.0
2024-09-26 14:45:00,278.24,278.35,278.18,278.18,2886.0,276.5757,276.685,276.5161,276.5161,2886.0
2024-09-26 14:50:00,278.25,278.35,278.06,278.1,15961.0,276.5856,276.685,276.3968,276.4365,15961.0
2024-09-26 14:55:00,278.11,278.22,278.04,278.12,6987.0,276.4465,276.5558,276.3769,276.4564,6987.0
2024-09-26 15:00:00,278.22,278.27,278.01,278.09,6282.0,276.5558,276.6055,276.3471,276.4266,6282.0
2024-09-26 15:05:00,278.0,278.14,277.85,277.92,1903.0,276.3371,276.4763,276.188,276.2576,1903.0
2024-09-26 15:10:00,277.92,277.92,277.67,277.74,1927.0,276.2576,276.2576,276.0091,276.0787,1927.0
2024-09-26 15:15:00,277.68,277.68,277.36,277.44,2459.0,276.0191,276.0191,275.701,275.7805,2459.0
2024-09-26 15:20:00,277.45,277.54,277.35,277.49,9679.0,275.7904,275.8799,275.691,275.8302,9679.0
2024-09-26 15:25:00,277.49,277.85,277.37,277.85,9391.0,275.8302,276.188,275.7109,276.188,9391.0
2024-09-26 15:30:00,277.82,277.87,277.61,277.71,11277.0,276.1582,276.2079,275.9495,276.0489,11277.0
2024-09-26 15:35:00,277.71,277.8,277.63,277.7,15565.0,276.0489,276.1383,275.9694,276.0389,15565.0
2024-09-26 15:40:00,277.79,277.99,277.62,277.99,14961.0,276.1284,276.3272,275.9594,276.3272,14961.0
2024-09-26 15:45:00,278.02,278.05,277.66,277.66,7823.0,276.357,276.3868,275.9992,275.9992,7823.0
2024-09-26 15:50:00,277.78,278.25,277.72,278.21,26994.0,276.1185,276.5856,276.0588,276.5459,26994.0
2024-09-26 15:55:00,278.15,278.21,277.78,277.83,102295.0,276.4862,276.5459,276.1185,276.1682,102295.0
2024-09-27 09:30:00,277.5,279.21,277.5,278.86,7278.0,275.8401,277.5399,275.8401,277.192,7278.0
2024-09-27 09:35:00,279.18,279.18,278.53,278.78,32122.0,277.5101,277.5101,276.864,277.1125,32122.0
2024-09-27 09:40:00,278.75,278.99,277.89,278.99,1879.0,277.0827,277.3212,276.2278,277.3212,1879.0
2024-09-27 09:45:00,278.92,279.11,278.31,278.81,1582.0,277.2516,277.4405,276.6453,277.1423,1582.0
2024-09-27 09:50:00,278.39,278.4,278.15,278.18,374.0,276.7248,276.7347,276.4862,276.5161,374.0
2024-09-27 09:55:00,278.19,279.59,278.19,279.59,10959.0,276.526,277.9176,276.526,277.9176,10959.0
2024-09-27 10:00:00,278.95,279.86,278.62,278.69,3464.0,277.2815,278.186,276.9534,277.023,3464.0
2024-09-27 10:05:00,279.05,279.1,279.05,279.1,325.0,277.3809,277.4306,277.3809,277.4306,325.0
2024-09-27 10:10:00,278.67,279.2,278.67,279.2,1929.0,277.0031,277.53,277.0031,277.53,1929.0
2024-09-27 10:15:00,279.42,279.42,279.2,279.42,500.0,277.7486,277.7486,277.53,277.7486,500.0
2024-09-27 10:20:00,279.58,279.89,279.24,279.46,503.0,277.9077,278.2158,277.5697,277.7884,503.0
2024-09-27 10:25:00,279.67,280.11,279.67,280.11,487.0,277.9972,278.4345,277.9972,278.4345,487.0
2024-09-27 10:30:00,280.45,280.46,280.29,280.46,2078.0,278.7725,278.7824,278.6134,278.7824,2078.0
2024-09-27 10:35:00,280.54,280.54,280.17,280.3,1275.0,278.8619,278.8619,278.4942,278.6234,1275.0
2024-09-27 10:40:00,280.06,280.06,279.4,279.4,930.0,278.3848,278.3848,277.7288,277.7288,930.0
2024-09-27 10:45:00,279.46,279.85,279.46,279.8,1975.0,277.7884,278.1761,277.7884,278.1264,1975.0
2024-09-27 10:50:00,279.9,280.04,279.69,279.69,1051.0,278.2258,278.3649,278.017,278.017,1051.0
2024-09-27 10:55:00,279.6,279.85,279.39,279.85,1103.0,277.9276,278.1761,277.7188,278.1761,1103.0
2024-09-27 11:00:00,279.99,279.99,279.78,279.94,2322.0,278.3152,278.3152,278.1065,278.2655,2322.0
2024-09-27 11:05:00,280.01,280.3,280.01,280.04,1744.0,278.3351,278.6234,278.3351,278.3649,1744.0
2024-09-27 11:10:00,280.0,280.26,279.99,280.25,800.0,278.3252,278.5836,278.3152,278.5737,800.0
2024-09-27 11:15:00,280.39,280.65,280.39,280.65,500.0,278.7128,278.9713,278.7128,278.9713,500.0
2024-09-27 11:20:00,280.43,280.58,280.17,280.5,1547.0,278.7526,278.9017,278.4942,278.8222,1547.0
2024-09-27 11:25:00,280.66,280.67,280.5,280.5,1039.0,278.9812,278.9912,278.8222,278.8222,1039.0
2024-09-27 11:30:00,280.53,280.53,280.24,280.42,1443.0,278.852,278.852,278.5637,278.7427,1443.0
2024-09-27 11:35:00,280.17,280.19,280.16,280.19,419.0,278.4942,278.514,278.4842,278.514,419.0
2024-09-27 11:40:00,280.39,280.39,279.65,279.66,4259.0,278.7128,278.7128,277.9773,277.9872,4259.0
2024-09-27 11:45:00,279.63,279.67,279.57,279.63,1700.0,277.9574,277.9972,277.8977,277.9574,1700.0
2024-09-27 11:50:00,279.72,279.78,279.53,279.68,3282.0,278.0469,278.1065,277.858,278.0071,3282.0
2024-09-27 11:55:00,279.6,279.6,279.38,279.38,1126.0,277.9276,277.9276,277.7089,277.7089,1126.0
2024-09-27 12:00:00,279.39,279.39,279.15,279.25,600.0,277.7188,277.7188,277.4803,277.5797,600.0
2024-09-27 12:05:00,279.13,279.4,279.13,279.37,4608.0,277.4604,277.7288,277.4604,277.6989,4608.0
2024-09-27 12:10:00,279.39,279.76,279.39,279.68,8550.0,277.7188,278.0866,277.7188,278.0071,8550.0
2024-09-27 12:15:00,279.75,279.98,279.57,279.82,2086.0,278.0767,278.3053,277.8977,278.1463,2086.0
2024-09-27 12:20:00,279.82,279.82,279.6,279.6,500.0,278.1463,278.1463,277.9276,277.9276,500.0
2024-09-27 12:25:00,279.55,279.61,279.49,279.56,2808.0,277.8779,277.9375,277.8182,277.8878,2808.0
2024-09-27 12:30:00,279.54,279.56,279.4,279.5,1154.0,277.8679,277.8878,277.7288,277.8282,1154.0
2024-09-27 12:35:00,279.5,279.69,279.5,279.69,530.0,277.8282,278.017,277.8282,278.017,530.0
2024-09-27 12:40:00,279.63,279.75,279.63,279.75,209.0,277.9574,278.0767,277.9574,278.0767,209.0
2024-09-27 12:45:00,279.75,279.75,279.75,279.75,0.0,278.0767,278.0767,278.0767,278.0767,0.0
2024-09-27 12:50:00,279.65,279.71,279.63,279.71,700.0,277.9773,278.0369,277.9574,278.0369,700.0
2024-09-27 12:55:00,279.65,279.77,279.65,279.77,614.0,277.9773,278.0966,277.9773,278.0966,614.0
2024-09-27 13:00:00,279.78,279.78,279.66,279.74,2399.0,278.1065,278.1065,277.9872,278.0667,2399.0
2024-09-27 13:05:00,279.6,279.73,279.51,279.56,703.0,277.9276,278.0568,277.8381,277.8878,703.0
2024-09-27 13:10:00,279.46,279.72,279.46,279.72,2309.0,277.7884,278.0469,277.7884,278.0469,2309.0
2024-09-27 13:15:00,279.65,279.85,279.63,279.84,4673.0,277.9773,278.1761,277.9574,278.1661,4673.0
2024-09-27 13:20:00,279.85,279.85,279.54,279.63,3803.0,278.1761,278.1761,277.8679,277.9574,3803.0
2024-09-27 13:25:00,279.54,279.61,279.53,279.61,300.0,277.8679,277.9375,277.858,277.9375,300.0
2024-09-27 13:30:00,279.49,279.49,279.23,279.36,2739.0,277.8182,277.8182,277.5598,277.689,2739.0
2024-09-27 13:35:00,279.39,279.56,279.37,279.5,6140.0,277.7188,277.8878,277.6989,277.8282,6140.0
2024-09-27 13:40:00,279.5,279.72,279.49,279.68,3374.0,277.8282,278.0469,277.8182,278.0071,3374.0
2024-09-27 13:45:00,279.72,279.72,279.67,279.67,2300.0,278.0469,278.0469,277.9972,277.9972,2300.0
2024-09-27 13:50:00,279.74,279.76,279.61,279.69,2441.0,278.0667,278.0866,277.9375,278.017,2441.0
2024-09-27 13:55:00,279.61,279.61,279.34,279.36,1531.0,277.9375,277.9375,277.6691,277.689,1531.0
2024-09-27 14:00:00,279.42,279.42,279.33,279.33,982.0,277.7486,277.7486,277.6592,277.6592,982.0
2024-09-27 14:05:00,279.45,279.58,279.33,279.5,4284.0,277.7785,277.9077,277.6592,277.8282,4284.0
2024-09-27 14:10:00,279.55,279.55,279.39,279.54,3687.0,277.8779,277.8779,277.7188,277.8679,3687.0
2024-09-27 14:15:00,279.55,279.76,279.47,279.55,9475.0,277.8779,278.0866,277.7983,277.8779,9475.0
2024-09-27 14:20:00,279.55,279.6,279.54,279.56,547.0,277.8779,277.9276,277.8679,277.8878,547.0
2024-09-27 14:25:00,279.55,279.79,279.42,279.7,4982.0,277.8779,278.1164,277.7486,278.027,4982.0
2024-09-27 14:30:00,279.75,279.76,279.51,279.51,3500.0,278.0767,278.0866,277.8381,277.8381,3500.0
2024-09-27 14:35:00,279.57,279.57,279.41,279.51,1506.0,277.8977,277.8977,277.7387,277.8381,1506.0
2024-09-27 14:40:00,279.45,279.71,279.45,279.63,3385.0,277.7785,278.0369,277.7785,277.9574,3385.0
2024-09-27 14:45:00,279.73,279.73,279.59,279.67,1542.0,278.0568,278.0568,277.9176,277.9972,1542.0
2024-09-27 14:50:00,279.68,279.68,279.39,279.39,6742.0,278.0071,278.0071,277.7188,277.7188,6742.0
2024-09-27 14:55:00,279.46,279.77,279.45,279.77,1175.0,277.7884,278.0966,277.7785,278.0966,1175.0
2024-09-27 15:00:00,279.69,279.78,279.5,279.5,6548.0,278.017,278.1065,277.8282,277.8282,6548.0
2024-09-27 15:05:00,279.45,279.62,279.33,279.34,1232.0,277.7785,277.9474,277.6592,277.6691,1232.0
2024-09-27 15:10:00,279.33,279.5,279.21,279.37,4324.0,277.6592,277.8282,277.5399,277.6989,4324.0
2024-09-27 15:15:00,279.4,279.67,279.36,279.67,6010.0,277.7288,277.9972,277.689,277.9972,6010.0
2024-09-27 15:20:00,279.58,279.61,279.38,279.5,2037.0,277.9077,277.9375,277.7089,277.8282,2037.0
2024-09-27 15:25:00,279.4,279.42,279.31,279.33,2359.0,277.7288,277.7486,277.6393,277.6592,2359.0
2024-09-27 15:30:00,279.43,279.68,279.43,279.5,5203.0,277.7586,278.0071,277.7586,277.8282,5203.0
2024-09-27 15:35:00,279.58,279.64,279.51,279.57,5255.0,277.9077,277.9673,277.8381,277.8977,5255.0
2024-09-27 15:40:00,279.48,279.58,279.19,279.19,3639.0,277.8083,277.9077,277.52,277.52,3639.0
2024-09-27 15:45:00,279.19,279.41,279.19,279.29,2908.0,277.52,277.7387,277.52,277.6194,2908.0
2024-09-27 15:50:00,279.21,279.83,279.1,279.74,7830.0,277.5399,278.1562,277.4306,278.0667,7830.0
2024-09-27 15:55:00,279.67,279.69,279.04,279.39,43766.0,277.9972,278.017,277.3709,277.7188,43766.0
2024-09-30 09:30:00,280.15,280.97,280.02,280.02,11510.0,278.4743,279.2894,278.3451,278.3451,11510.0
2024-09-30 09:35:00,279.54,279.55,279.54,279.54,357.0,277.8679,277.8779,277.8679,277.8679,357.0
2024-09-30 09:40:00,279.0,279.04,278.37,278.97,2768.0,277.3312,277.3709,276.7049,277.3013,2768.0
2024-09-30 09:45:00,279.02,279.49,278.86,279.22,2663.0,277.351,277.8182,277.192,277.5498,2663.0
2024-09-30 09:50:00,278.73,278.97,278.37,278.96,1205.0,277.0628,277.3013,276.7049,277.2914,1205.0
2024-09-30 09:55:00,278.82,279.61,278.82,279.5,1110.0,277.1522,277.9375,277.1522,277.8282,1110.0
2024-09-30 10:00:00,279.22,279.91,279.22,279.35,3886.0,277.5498,278.2357,277.5498,277.6791,3886.0
2024-09-30 10:05:00,279.91,279.91,279.35,279.6,1919.0,278.2357,278.2357,277.6791,277.9276,1919.0
2024-09-30 10:10:00,279.35,279.62,278.98,279.16,1115.0,277.6791,277.9474,277.3113,277.4902,1115.0
2024-09-30 10:15:00,279.29,279.29,279.14,279.14,286.0,277.6194,277.6194,277.4703,277.4703,286.0
2024-09-30 10:20:00,279.3,279.42,278.91,279.24,2941.0,277.6294,277.7486,277.2417,277.5697,2941.0
2024-09-30 10:25:00,279.68,279.68,279.04,279.3,2075.0,278.0071,278.0071,277.3709,277.6294,2075.0
2024-09-30 10:30:00,279.04,279.04,278.37,278.37,3521.0,277.3709,277.3709,276.7049,276.7049,3521.0
2024-09-30 10:35:00,278.25,278.52,278.19,278.5,3106.0,276.5856,276.854,276.526,276.8341,3106.0
2024-09-30 10:40:00,278.39,278.72,278.32,278.32,749.0,276.7248,277.0528,276.6552,276.6552,749.0
2024-09-30 10:45:00,278.38,279.39,278.38,279.39,1363.0,276.7149,277.7188,276.7149,277.7188,1363.0
2024-09-30 10:50:00,279.3,279.47,279.3,279.47,200.0,277.6294,277.7983,277.6294,277.7983,200.0
2024-09-30 10:55:00,279.44,279.87,279.19,279.19,2620.0,277.7685,278.196,277.52,277.52,2620.0
2024-09-30 11:00:00,279.27,279.34,279.11,279.34,2630.0,277.5995,277.6691,277.4405,277.6691,2630.0
2024-09-30 11:05:00,279.09,279.1,278.75,278.88,1348.0,277.4206,277.4306,277.0827,277.2119,1348.0
2024-09-30 11:10:00,279.03,279.23,278.87,279.02,5541.0,277.361,277.5598,277.2019,277.351,5541.0
2024-09-30 11:15:00,278.91,279.4,278.81,278.81,1645.0,277.2417,277.7288,277.1423,277.1423,1645.0
2024-09-30 11:20:00,279.0,279.27,278.94,278.94,2075.0,277.3312,277.5995,277.2715,277.2715,2075.0
2024-09-30 11:25:00,279.03,279.27,278.8,278.89,3403.0,277.361,277.5995,277.1324,277.2218,3403.0
2024-09-30 11:30:00,278.9,279.3,278.9,279.29,6272.0,277.2318,277.6294,277.2318,277.6194,6272.0
2024-09-30 11:35:00,279.25,279.32,279.19,279.31,982.0,277.5797,277.6492,277.52,277.6393,982.0
2024-09-30 11:40:00,279.4,279.75,279.37,279.46,1322.0,277.7288,278.0767,277.6989,277.7884,1322.0
2024-09-30 11:45:00,279.32,279.66,278.96,279.04,2529.0,277.6492,277.9872,277.2914,277.3709,2529.0
2024-09-30 11:50:00,279.47,279.5,279.34,279.5,353.0,277.7983,277.8282,277.6691,277.8282,353.0
2024-09-30 11:55:00,279.53,279.68,279.5,279.68,550.0,277.858,278.0071,277.8282,278.0071,550.0
2024-09-30 12:00:00,279.62,279.69,279.28,279.68,1996.0,277.9474,278.017,277.6095,278.0071,1996.0
2024-09-30 12:05:00,279.62,279.91,279.62,279.91,760.0,277.9474,278.2357,277.9474,278.2357,760.0
2024-09-30 12:10:00,279.92,279.92,279.72,279.82,1264.0,278.2457,278.2457,278.0469,278.1463,1264.0
2024-09-30 12:15:00,280.02,280.2,279.94,280.18,1021.0,278.3451,278.524,278.2655,278.5041,1021.0
2024-09-30 12:20:00,279.99,280.17,279.38,279.62,11693.0,278.3152,278.4942,277.7089,277.9474,11693.0
2024-09-30 12:25:00,279.5,279.52,279.49,279.5,1487.0,277.8282,277.848,277.8182,277.8282,1487.0
2024-09-30 12:30:00,279.48,279.5,279.25,279.25,1550.0,277.8083,277.8282,277.5797,277.5797,1550.0
2024-09-30 12:35:00,279.42,279.78,279.41,279.41,1900.0,277.7486,278.1065,277.7387,277.7387,1900.0
2024-09-30 12:40:00,279.59,280.2,279.45,280.04,18633.0,277.9176,278.524,277.7785,278.3649,18633.0
2024-09-30 12:45:00,279.99,280.18,279.67,279.84,2644.0,278.3152,278.5041,277.9972,278.1661,2644.0
2024-09-30 12:50:00,279.63,279.7,279.6,279.69,3969.0,277.9574,278.027,277.9276,278.017,3969.0
2024-09-30 12:55:00,279.79,279.83,279.61,279.77,4798.0,278.1164,278.1562,277.9375,278.0966,4798.0
2024-09-30 13:00:00,279.75,280.05,279.61,280.04,5442.0,278.0767,278.3749,277.9375,278.3649,5442.0
2024-09-30 13:05:00,279.94,280.35,279.94,280.17,2191.0,278.2655,278.6731,278.2655,278.4942,2191.0
2024-09-30 13:10:00,280.37,280.37,280.02,280.21,2445.0,278.693,278.693,278.3451,278.5339,2445.0
2024-09-30 13:15:00,280.11,280.28,280.11,280.28,567.0,278.4345,278.6035,278.4345,278.6035,567.0
2024-09-30 13:20:00,280.17,280.42,280.05,280.13,7467.0,278.4942,278.7427,278.3749,278.4544,7467.0
2024-09-30 13:25:00,280.21,280.21,279.81,279.87,3130.0,278.5339,278.5339,278.1363,278.196,3130.0
2024-09-30 13:30:00,280.0,280.09,279.81,280.09,1573.0,278.3252,278.4146,278.1363,278.4146,1573.0
2024-09-30 13:35:00,280.07,280.28,279.95,280.28,6327.0,278.3948,278.6035,278.2755,278.6035,6327.0
2024-09-30 13:40:00,280.29,280.72,280.29,280.72,3351.0,278.6134,279.0409,278.6134,279.0409,3351.0
2024-09-30 13:45:00,280.71,280.71,280.15,280.15,2713.0,279.0309,279.0309,278.4743,278.4743,2713.0
2024-09-30 13:50:00,280.15,280.15,279.96,279.96,3280.0,278.4743,278.4743,278.2854,278.2854,3280.0
2024-09-30 13:55:00,280.02,280.03,279.64,279.85,5384.0,278.3451,278.355,277.9673,278.1761,5384.0
2024-09-30 14:00:00,279.85,279.98,279.72,279.88,2296.0,278.1761,278.3053,278.0469,278.2059,2296.0
2024-09-30 14:05:00,279.96,279.98,279.88,279.95,2876.0,278.2854,278.3053,278.2059,278.2755,2876.0
2024-09-30 14:10:00,279.91,279.98,279.64,279.66,8024.0,278.2357,278.3053,277.9673,277.9872,8024.0
2024-09-30 14:15:00,279.52,279.58,279.24,279.25,2624.0,277.848,277.9077,277.5697,277.5797,2624.0
2024-09-30 14:20:00,278.88,278.97,278.6,278.79,2276.0,277.2119,277.3013,276.9336,277.1224,2276.0
2024-09-30 14:25:00,278.81,279.37,278.77,279.22,2435.0,277.1423,277.6989,277.1025,277.5498,2435.0
2024-09-30 14:30:00,279.37,279.74,279.21,279.55,4271.0,277.6989,278.0667,277.5399,277.8779,4271.0
2024-09-30 14:35:00,279.52,279.83,279.52,279.68,8284.0,277.848,278.1562,277.848,278.0071,8284.0
2024-09-30 14:40:00,279.69,279.88,279.66,279.66,1725.0,278.017,278.2059,277.9872,277.9872,1725.0
2024-09-30 14:45:00,279.74,279.9,279.55,279.71,1703.0,278.0667,278.2258,277.8779,278.0369,1703.0
2024-09-30 14:50:00,279.6,279.8,279.49,279.8,2433.0,277.9276,278.1264,277.8182,278.1264,2433.0
2024-09-30 14:55:00,279.73,279.81,279.61,279.81,3011.0,278.0568,278.1363,277.9375,278.1363,3011.0
2024-09-30 15:00:00,279.7,279.71,279.36,279.36,926.0,278.027,278.0369,277.689,277.689,926.0
2024-09-30 15:05:00,279.45,279.57,279.35,279.49,1400.0,277.7785,277.8977,277.6791,277.8182,1400.0
2024-09-30 15:10:00,279.38,279.73,279.35,279.65,1335.0,277.7089,278.0568,277.6791,277.9773,1335.0
2024-09-30 15:15:00,279.74,280.16,279.66,280.13,2298.0,278.0667,278.4842,277.9872,278.4544,2298.0
2024-09-30 15:20:00,280.13,280.3,280.05,280.05,2207.0,278.4544,278.6234,278.3749,278.3749,2207.0
2024-09-30 15:25:00,280.1,280.13,279.91,280.13,3441.0,278.4246,278.4544,278.2357,278.4544,3441.0
2024-09-30 15:30:00,280.04,280.56,279.97,280.44,4275.0,278.3649,278.8818,278.2954,278.7625,4275.0
2024-09-30 15:35:00,280.44,281.02,280.44,281.02,2972.0,278.7625,279.3391,278.7625,279.3391,2972.0
2024-09-30 15:40:00,280.99,281.32,280.77,281.25,4757.0,279.3093,279.6373,279.0906,279.5677,4757.0
2024-09-30 15:45:00,281.32,281.72,281.27,281.53,6235.0,279.6373,280.0349,279.5876,279.846,6235.0
2024-09-30 15:50:00,281.68,281.84,281.28,281.72,17852.0,279.9951,280.1542,279.5975,280.0349,17852.0
2024-09-30 15:55:00,281.72,281.93,281.23,281.36,53334.0,280.0349,280.2436,279.5478,279.677,53334.0
2024-10-01 09:30:00,281.65,284.1,281.26,281.81,21267.0,279.9653,282.4007,279.5776,280.1244,21267.0
2024-10-01 09:35:00,281.94,282.33,281.12,281.47,3899.0,280.2536,280.6412,279.4385,279.7864,3899.0
2024-10-01 09:40:00,281.59,282.44,281.51,282.1,2838.0,279.9057,280.7506,279.8261,280.4126,2838.0
2024-10-01 09:45:00,281.5,281.81,281.13,281.6,6226.0,279.8162,280.1244,279.4484,279.9156,6226.0
2024-10-01 09:50:00,281.61,283.16,281.6,283.12,7368.0,279.9255,281.4663,279.9156,281.4265,7368.0
2024-10-01 09:55:00,282.55,283.24,282.48,282.69,4033.0,280.8599,281.5458,280.7903,280.9991,4033.0
2024-10-01 10:00:00,282.82,283.28,282.62,283.15,4703.0,281.1283,281.5856,280.9295,281.4563,4703.0
2024-10-01 10:05:00,282.94,283.36,282.55,283.36,6317.0,281.2476,281.6651,280.8599,281.6651,6317.0
2024-10-01 10:10:00,283.36,284.04,283.35,283.71,8509.0,281.6651,282.341,281.6551,282.013,8509.0
2024-10-01 10:15:00,283.67,284.1,283.54,283.6,1342.0,281.9732,282.4007,281.844,281.9036,1342.0
2024-10-01 10:20:00,283.61,283.9,283.58,283.65,1866.0,281.9136,282.2018,281.8838,281.9533,1866.0
2024-10-01 10:25:00,283.65,284.41,283.63,284.41,1101.0,281.9533,282.7088,281.9335,282.7088,1101.0
2024-10-01 10:30:00,284.1,284.93,284.09,284.67,4087.0,282.4007,283.2257,282.3907,282.9672,4087.0
2024-10-01 10:35:00,284.79,285.3,284.79,285.3,3111.0,283.0865,283.5935,283.0865,283.5935,3111.0
2024-10-01 10:40:00,285.2,285.33,284.82,285.06,6904.0,283.4941,283.6233,283.1163,283.3549,6904.0
2024-10-01 10:45:00,285.0,285.16,284.53,284.65,5717.0,283.2953,283.4543,282.8281,282.9474,5717.0
2024-10-01 10:50:00,284.63,284.66,284.5,284.56,900.0,282.9275,282.9573,282.7983,282.8579,900.0
2024-10-01 10:55:00,284.24,284.34,284.19,284.3,847.0,282.5398,282.6392,282.4901,282.5995,847.0
2024-10-01 11:00:00,284.3,284.4,284.25,284.4,750.0,282.5995,282.6989,282.5498,282.6989,750.0
2024-10-01 11:05:00,284.49,284.59,284.42,284.55,1361.0,282.7883,282.8877,282.7187,282.848,1361.0
2024-10-01 11:10:00,284.4,284.61,284.38,284.53,7944.0,282.6989,282.9076,282.679,282.8281,7944.0
2024-10-01 11:15:00,284.53,284.82,284.52,284.82,15563.0,282.8281,283.1163,282.8181,283.1163,15563.0
2024-10-01 11:20:00,284.86,285.57,284.86,285.57,1424.0,283.1561,283.8619,283.1561,283.8619,1424.0
2024-10-01 11:25:00,285.32,285.65,285.28,285.65,2572.0,283.6134,283.9414,283.5736,283.9414,2572.0
2024-10-01 11:30:00,285.57,285.57,285.19,285.2,1338.0,283.8619,283.8619,283.4841,283.4941,1338.0
2024-10-01 11:35:00,285.38,285.43,285.19,285.43,1440.0,283.673,283.7227,283.4841,283.7227,1440.0
2024-10-01 11:40:00,285.46,285.46,285.13,285.13,1003.0,283.7525,283.7525,283.4245,283.4245,1003.0
2024-10-01 11:45:00,285.05,285.12,285.0,285.12,781.0,283.345,283.4146,283.2953,283.4146,781.0
2024-10-01 11:50:00,285.19,285.3,285.06,285.26,1343.0,283.4841,283.5935,283.3549,283.5537,1343.0
2024-10-01 11:55:00,285.31,285.5,285.27,285.49,1627.0,283.6034,283.7923,283.5637,283.7823,1627.0
2024-10-01 12:00:00,285.24,285.42,285.14,285.42,1389.0,283.5338,283.7128,283.4344,283.7128,1389.0
2024-10-01 12:05:00,285.4,285.4,285.14,285.27,14475.0,283.6929,283.6929,283.4344,283.5637,14475.0
2024-10-01 12:10:00,285.3,285.4,285.07,285.07,1335.0,283.5935,283.6929,283.3649,283.3649,1335.0
2024-10-01 12:15:00,285.15,285.36,285.15,285.32,1109.0,283.4444,283.6531,283.4444,283.6134,1109.0
2024-10-01 12:20:00,285.48,285.48,285.18,285.18,748.0,283.7724,283.7724,283.4742,283.4742,748.0
2024-10-01 12:25:00,285.2,285.22,284.72,284.88,2081.0,283.4941,283.514,283.0169,283.176,2081.0
2024-10-01 12:30:00,284.88,285.06,284.59,284.84,4538.0,283.176,283.3549,282.8877,283.1362,4538.0
2024-10-01 12:35:00,284.69,284.99,284.69,284.98,770.0,282.9871,283.2853,282.9871,283.2754,770.0
2024-10-01 12:40:00,284.85,284.96,284.84,284.84,450.0,283.1462,283.2555,283.1362,283.1362,450.0
2024-10-01 12:45:00,284.84,284.94,284.81,284.81,420.0,283.1362,283.2356,283.1064,283.1064,420.0
2024-10-01 12:50:00,284.96,285.25,284.91,285.25,2394.0,283.2555,283.5438,283.2058,283.5438,2394.0
2024-10-01 12:55:00,284.97,285.06,284.87,285.06,1774.0,283.2654,283.3549,283.166,283.3549,1774.0
2024-10-01 13:00:00,285.06,285.07,284.67,284.79,784.0,283.3549,283.3649,282.9672,283.0865,784.0
2024-10-01 13:05:00,284.78,284.83,284.71,284.71,400.0,283.0766,283.1263,283.007,283.007,400.0
2024-10-01 13:10:00,284.86,284.88,284.61,284.75,1883.0,283.1561,283.176,282.9076,283.0468,1883.0
2024-10-01 13:15:00,284.59,284.59,284.37,284.38,1552.0,282.8877,282.8877,282.669,282.679,1552.0
2024-10-01 13:20:00,284.37,284.64,284.24,284.35,5822.0,282.669,282.9374,282.5398,282.6492,5822.0
2024-10-01 13:25:00,284.48,284.63,284.46,284.57,1300.0,282.7784,282.9275,282.7585,282.8678,1300.0
2024-10-01 13:30:00,284.61,284.75,284.42,284.64,1875.0,282.9076,283.0468,282.7187,282.9374,1875.0
2024-10-01 13:35:00,284.68,284.8,284.52,284.73,2879.0,282.9772,283.0965,282.8181,283.0269,2879.0
2024-10-01 13:40:00,284.72,285.13,284.72,285.0,5011.0,283.0169,283.4245,283.0169,283.2953,5011.0
2024-10-01 13:45:00,285.0,285.06,284.88,284.88,1600.0,283.2953,283.3549,283.176,283.176,1600.0
2024-10-01 13:50:00,285.02,285.3,285.02,285.19,4871.0,283.3151,283.5935,283.3151,283.4841,4871.0
2024-10-01 13:55:00,285.17,285.69,285.16,285.69,4132.0,283.4643,283.9811,283.4543,283.9811,4132.0
2024-10-01 14:00:00,285.69,285.88,285.38,285.41,5302.0,283.9811,284.17,283.673,283.7028,5302.0
2024-10-01 14:05:00,285.49,285.79,285.48,285.59,750.0,283.7823,284.0805,283.7724,283.8817,750.0
2024-10-01 14:10:00,285.74,285.74,285.58,285.63,2272.0,284.0308,284.0308,283.8718,283.9215,2272.0
2024-10-01 14:15:00,285.68,285.9,285.62,285.9,1784.0,283.9712,284.1899,283.9116,284.1899,1784.0
2024-10-01 14:20:00,285.75,285.83,285.72,285.72,2263.0,284.0408,284.1203,284.011,284.011,2263.0
2024-10-01 14:25:00,285.72,285.72,285.49,285.5,4888.0,284.011,284.011,283.7823,283.7923,4888.0
2024-10-01 14:30:00,285.65,286.07,285.65,286.07,4204.0,283.9414,284.3589,283.9414,284.3589,4204.0
2024-10-01 14:35:00,286.07,286.14,285.77,285.83,2541.0,284.3589,284.4285,284.0607,284.1203,2541.0
2024-10-01 14:40:00,285.82,285.82,285.7,285.7,1296.0,284.1104,284.1104,283.9911,283.9911,1296.0
2024-10-01 14:45:00,285.81,285.88,285.66,285.84,7455.0,284.1004,284.17,283.9513,284.1302,7455.0
2024-10-01 14:50:00,285.86,286.09,285.84,286.03,1935.0,284.1501,284.3787,284.1302,284.3191,1935.0
2024-10-01 14:55:00,286.03,286.09,285.8,285.88,3313.0,284.3191,284.3787,284.0905,284.17,3313.0
2024-10-01 15:00:00,285.74,285.76,285.44,285.44,4963.0,284.0308,284.0507,283.7326,283.7326,4963.0
2024-10-01 15:05:00,285.35,285.87,285.33,285.64,7831.0,283.6432,284.1601,283.6233,283.9314,7831.0
2024-10-01 15:10:00,285.67,285.67,285.5,285.6,2200.0,283.9613,283.9613,283.7923,283.8917,2200.0
2024-10-01 15:15:00,285.65,285.85,285.62,285.85,3753.0,283.9414,284.1402,283.9116,284.1402,3753.0
2024-10-01 15:20:00,285.99,286.06,285.89,285.91,4660.0,284.2793,284.3489,284.1799,284.1998,4660.0
2024-10-01 15:25:00,286.03,286.38,286.02,286.36,8722.0,284.3191,284.667,284.3092,284.6471,8722.0
2024-10-01 15:30:00,286.36,286.45,286.22,286.22,9002.0,284.6471,284.7366,284.508,284.508,9002.0
2024-10-01 15:35:00,286.23,286.4,286.01,286.34,5311.0,284.5179,284.6869,284.2992,284.6273,5311.0
2024-10-01 15:40:00,286.34,286.34,286.12,286.18,22818.0,284.6273,284.6273,284.4086,284.4682,22818.0
2024-10-01 15:45:00,286.18,286.33,285.88,285.97,21694.0,284.4682,284.6173,284.17,284.2595,21694.0
2024-10-01 15:50:00,285.92,286.19,285.75,286.01,52713.0,284.2098,284.4782,284.0408,284.2992,52713.0
2024-10-01 15:55:00,286.01,286.39,285.98,286.32,159093.0,284.2992,284.677,284.2694,284.6074,159093.0
2024-10-02 09:30:00,285.22,285.99,284.28,284.4,18219.0,283.514,284.2793,282.5796,282.6989,18219.0
2024-10-02 09:35:00,284.34,286.17,284.34,285.82,17132.0,282.6392,284.4583,282.6392,284.1104,17132.0
2024-10-02 09:40:00,285.62,286.03,284.87,286.03,3786.0,283.9116,284.3191,283.166,284.3191,3786.0
2024-10-02 09:45:00,286.07,286.29,285.37,285.38,5812.0,284.3589,284.5776,283.6631,283.673,5812.0
2024-10-02 09:50:00,285.4,285.99,285.26,285.64,5076.0,283.6929,284.2793,283.5537,283.9314,5076.0
2024-10-02 09:55:00,286.03,286.2,285.63,285.75,7357.0,284.3191,284.4881,283.9215,284.0408,7357.0
2024-10-02 10:00:00,285.74,285.78,285.12,285.12,4375.0,284.0308,284.0706,283.4146,283.4146,4375.0
2024-10-02 10:05:00,285.4,285.45,284.56,284.56,6505.0,283.6929,283.7426,282.8579,282.8579,6505.0
2024-10-02 10:10:00,284.46,285.51,284.46,285.51,7087.0,282.7585,283.8022,282.7585,283.8022,7087.0
2024-10-02 10:15:00,285.77,285.94,285.39,285.51,3717.0,284.0607,284.2296,283.6829,283.8022,3717.0
2024-10-02 10:20:00,285.63,285.7,285.1,285.65,2615.0,283.9215,283.9911,283.3947,283.9414,2615.0
2024-10-02 10:25:00,285.49,285.76,285.38,285.53,2951.0,283.7823,284.0507,283.673,283.8221,2951.0
2024-10-02 10:30:00,285.25,285.64,285.03,285.55,3991.0,283.5438,283.9314,283.3251,283.842,3991.0
2024-10-02 10:35:00,285.64,286.17,285.49,286.17,5817.0,283.9314,284.4583,283.7823,284.4583,5817.0
2024-10-02 10:40:00,286.09,286.14,285.63,285.82,2270.0,284.3787,284.4285,283.9215,284.1104,2270.0
2024-10-02 10:45:00,285.59,286.13,285.25,286.09,27531.0,283.8817,284.4185,283.5438,284.3787,27531.0
2024-10-02 10:50:00,285.78,285.96,285.66,285.76,800.0,284.0706,284.2495,283.9513,284.0507,800.0
2024-10-02 10:55:00,286.03,286.06,285.5,285.74,2036.0,284.3191,284.3489,283.7923,284.0308,2036.0
2024-10-02 11:00:00,285.59,286.04,285.4,285.73,27757.0,283.8817,284.329,283.6929,284.0209,27757.0
2024-10-02 11:05:00,285.73,286.0,285.73,285.8,1669.0,284.0209,284.2893,284.0209,284.0905,1669.0
2024-10-02 11:10:00,285.92,286.12,285.66,285.68,2741.0,284.2098,284.4086,283.9513,283.9712,2741.0
2024-10-02 11:15:00,285.74,285.91,285.54,285.68,907.0,284.0308,284.1998,283.832,283.9712,907.0
2024-10-02 11:20:00,285.6,285.76,285.52,285.76,1600.0,283.8917,284.0507,283.8122,284.0507,1600.0
2024-10-02 11:25:00,285.71,286.07,285.68,286.0,9410.0,284.001,284.3589,283.9712,284.2893,9410.0
2024-10-02 11:30:00,286.12,286.14,285.12,285.12,2684.0,284.4086,284.4285,283.4146,283.4146,2684.0
2024-10-02 11:35:00,284.98,285.08,284.87,285.03,2621.0,283.2754,283.3748,283.166,283.3251,2621.0
2024-10-02 11:40:00,284.95,285.25,284.95,285.17,1760.0,283.2456,283.5438,283.2456,283.4643,1760.0
2024-10-02 11:45:00,285.17,285.72,284.52,285.72,9655.0,283.4643,284.011,282.8181,284.011,9655.0
2024-10-02 11:50:00,285.49,285.49,285.48,285.49,200.0,283.7823,283.7823,283.7724,283.7823,200.0
2024-10-02 11:55:00,285.34,285.34,285.2,285.3,3234.0,283.6332,283.6332,283.4941,283.5935,3234.0
2024-10-02 12:00:00,285.3,285.31,285.18,285.19,4888.0,283.5935,283.6034,283.4742,283.4841,4888.0
2024-10-02 12:05:00,285.19,285.47,285.18,285.35,2479.0,283.4841,283.7625,283.4742,283.6432,2479.0
2024-10-02 12:10:00,285.32,285.43,285.28,285.42,897.0,283.6134,283.7227,283.5736,283.7128,897.0
2024-10-02 12:15:00,285.27,285.7,285.11,285.47,6778.0,283.5637,283.9911,283.4046,283.7625,6778.0
2024-10-02 12:20:00,285.58,285.58,285.48,285.5,1391.0,283.8718,283.8718,283.7724,283.7923,1391.0
2024-10-02 12:25:00,285.33,285.65,285.33,285.49,2427.0,283.6233,283.9414,283.6233,283.7823,2427.0
2024-10-02 12:30:00,285.54,285.67,285.45,285.55,4122.0,283.832,283.9613,283.7426,283.842,4122.0
2024-10-02 12:35:00,285.59,285.6,285.56,285.56,1199.0,283.8817,283.8917,283.8519,283.8519,1199.0
2024-10-02 12:40:00,285.56,285.57,285.26,285.36,1338.0,283.8519,283.8619,283.5537,283.6531,1338.0
2024-10-02 12:45:00,285.45,285.45,285.25,285.25,700.0,283.7426,283.7426,283.5438,283.5438,700.0
2024-10-02 12:50:00,285.1,285.52,285.1,285.5,5200.0,283.3947,283.8122,283.3947,283.7923,5200.0
2024-10-02 12:55:00,285.35,285.59,285.35,285.45,5517.0,283.6432,283.8817,283.6432,283.7426,5517.0
2024-10-02 13:00:00,285.5,285.5,284.96,284.96,2003.0,283.7923,283.7923,283.2555,283.2555,2003.0
2024-10-02 13:05:00,285.04,285.04,284.41,284.95,6048.0,283.335,283.335,282.7088,283.2456,6048.0
2024-10-02 13:10:00,285.05,285.12,284.96,285.09,5094.0,283.345,283.4146,283.2555,283.3847,5094.0
2024-10-02 13:15:00,284.96,285.11,284.92,285.09,17910.0,283.2555,283.4046,283.2157,283.3847,17910.0
2024-10-02 13:20:00,285.08,285.08,284.67,284.79,8194.0,283.3748,283.3748,282.9672,283.0865,8194.0
2024-10-02 13:25:00,284.79,285.03,284.77,284.77,4065.0,283.0865,283.3251,283.0666,283.0666,4065.0
2024-10-02 13:30:00,284.77,284.93,284.71,284.88,1496.0,283.0666,283.2257,283.007,283.176,1496.0
2024-10-02 13:35:00,285.0,285.05,284.92,284.93,2050.0,283.2953,283.345,283.2157,283.2257,2050.0
2024-10-02 13:40:00,284.92,285.09,284.91,284.91,4808.0,283.2157,283.3847,283.2058,283.2058,4808.0
2024-10-02 13:45:00,284.83,285.5,284.79,285.11,9471.0,283.1263,283.7923,283.0865,283.4046,9471.0
2024-10-02 13:50:00,285.01,285.04,284.93,284.93,600.0,283.3052,283.335,283.2257,283.2257,600.0
2024-10-02 13:55:00,284.9,285.51,284.9,285.4,15763.0,283.1959,283.8022,283.1959,283.6929,15763.0
2024-10-02 14:00:00,285.4,285.4,285.4,285.4,2457.0,283.6929,283.6929,283.6929,283.6929,2457.0
2024-10-02 14:05:00,285.49,285.49,285.38,285.38,300.0,283.7823,283.7823,283.673,283.673,300.0
2024-10-02 14:10:00,285.21,285.21,284.85,284.85,1021.0,283.504,283.504,283.1462,283.1462,1021.0
2024-10-02 14:15:00,284.88,284.97,284.3,284.3,3470.0,283.176,283.2654,282.5995,282.5995,3470.0
2024-10-02 14:20:00,284.44,285.0,284.03,284.95,55394.0,282.7386,283.2953,282.3311,283.2456,55394.0
2024-10-02 14:25:00,284.95,285.05,284.6,285.0,30717.0,283.2456,283.345,282.8977,283.2953,30717.0
2024-10-02 14:30:00,285.0,285.13,284.91,284.98,38191.0,283.2953,283.4245,283.2058,283.2754,38191.0
2024-10-02 14:35:00,284.98,285.04,284.92,285.02,8497.0,283.2754,283.335,283.2157,283.3151,8497.0
2024-10-02 14:40:00,285.01,285.32,285.01,285.32,2537.0,283.3052,283.6134,283.3052,283.6134,2537.0
2024-10-02 14:45:00,285.31,285.62,285.24,285.61,3505.0,283.6034,283.9116,283.5338,283.9016,3505.0
2024-10-02 14:50:00,285.59,285.72,285.53,285.6,1906.0,283.8817,284.011,283.8221,283.8917,1906.0
2024-10-02 14:55:00,285.6,285.6,285.31,285.53,4089.0,283.8917,283.8917,283.6034,283.8221,4089.0
2024-10-02 15:00:00,285.32,286.0,285.31,285.95,19374.0,283.6134,284.2893,283.6034,284.2396,19374.0
2024-10-02 15:05:00,285.97,286.04,285.49,285.92,12702.0,284.2595,284.329,283.7823,284.2098,12702.0
2024-10-02 15:10:00,285.91,286.11,285.87,285.95,3926.0,284.1998,284.3986,284.1601,284.2396,3926.0
2024-10-02 15:15:00,285.95,286.05,285.76,286.0,8716.0,284.2396,284.339,284.0507,284.2893,8716.0
2024-10-02 15:20:00,286.0,286.03,285.75,285.75,5884.0,284.2893,284.3191,284.0408,284.0408,5884.0
2024-10-02 15:25:00,285.71,285.98,285.71,285.98,5210.0,284.001,284.2694,284.001,284.2694,5210.0
2024-10-02 15:30:00,285.95,286.0,285.32,285.56,17115.0,284.2396,284.2893,283.6134,283.8519,17115.0
2024-10-02 15:35:00,285.62,285.89,285.45,285.85,11913.0,283.9116,284.1799,283.7426,284.1402,11913.0
2024-10-02 15:40:00,285.84,285.85,285.33,285.49,94334.0,284.1302,284.1402,283.6233,283.7823,94334.0
2024-10-02 15:45:00,285.5,285.59,285.21,285.3,12450.0,283.7923,283.8817,283.504,283.5935,12450.0
2024-10-02 15:50:00,285.16,285.62,284.82,285.57,30932.0,283.4543,283.9116,283.1163,283.8619,30932.0
2024-10-02 15:55:00,285.56,286.17,285.29,286.0,81946.0,283.8519,284.4583,283.5835,284.2893,81946.0
2024-10-03 09:30:00,286.84,287.39,285.97,286.39,6259.0,285.1243,285.671,284.2595,284.677,6259.0
2024-10-03 09:35:00,286.17,286.17,284.79,284.96,7368.0,284.4583,284.4583,283.0865,283.2555,7368.0
2024-10-03 09:40:00,285.06,285.34,284.95,285.23,11078.0,283.3549,283.6332,283.2456,283.5239,11078.0
2024-10-03 09:45:00,285.04,285.83,284.96,285.0,6780.0,283.335,284.1203,283.2555,283.2953,6780.0
2024-10-03 09:50:00,285.25,285.49,284.91,285.0,2700.0,283.5438,283.7823,283.2058,283.2953,2700.0
2024-10-03 09:55:00,285.14,285.36,285.01,285.22,2549.0,283.4344,283.6531,283.3052,283.514,2549.0
2024-10-03 10:00:00,285.22,285.51,284.87,285.49,3871.0,283.514,283.8022,283.166,283.7823,3871.0
2024-10-03 10:05:00,285.69,285.77,285.36,285.4,1140.0,283.9811,284.0607,283.6531,283.6929,1140.0
2024-10-03 10:10:00,285.93,286.43,285.92,286.33,2587.0,284.2197,284.7167,284.2098,284.6173,2587.0
2024-10-03 10:15:00,286.41,286.5,286.29,286.35,1450.0,284.6968,284.7863,284.5776,284.6372,1450.0
2024-10-03 10:20:00,286.51,286.51,286.3,286.47,1670.0,284.7962,284.7962,284.5875,284.7565,1670.0
2024-10-03 10:25:00,286.52,286.66,286.0,286.04,5284.0,284.8062,284.9453,284.2893,284.329,5284.0
2024-10-03 10:30:00,286.05,286.4,285.9,286.4,8747.0,284.339,284.6869,284.1899,284.6869,8747.0
2024-10-03 10:35:00,286.44,286.66,286.44,286.5,2191.0,284.7267,284.9453,284.7267,284.7863,2191.0
2024-10-03 10:40:00,286.5,286.65,286.2,286.2,2310.0,284.7863,284.9354,284.4881,284.4881,2310.0
2024-10-03 10:45:00,285.87,286.13,285.86,285.89,3563.0,284.1601,284.4185,284.1501,284.1799,3563.0
2024-10-03 10:50:00,286.0,286.1,285.92,286.1,1684.0,284.2893,284.3887,284.2098,284.3887,1684.0
2024-10-03 10:55:00,286.02,286.25,285.95,286.05,4475.0,284.3092,284.5378,284.2396,284.339,4475.0
2024-10-03 11:00:00,286.0,286.25,285.97,286.25,9758.0,284.2893,284.5378,284.2595,284.5378,9758.0
2024-10-03 11:05:00,286.31,286.49,286.18,286.35,2622.0,284.5974,284.7764,284.4682,284.6372,2622.0
2024-10-03 11:10:00,286.5,286.59,286.09,286.11,815.0,284.7863,284.8758,284.3787,284.3986,815.0
2024-10-03 11:15:00,286.17,286.22,285.99,286.07,1583.0,284.4583,284.508,284.2793,284.3589,1583.0
2024-10-03 11:20:00,286.05,286.05,285.71,285.94,2429.0,284.339,284.339,284.001,284.2296,2429.0
2024-10-03 11:25:00,285.96,286.05,285.84,286.05,10934.0,284.2495,284.339,284.1302,284.339,10934.0
2024-10-03 11:30:00,285.94,286.24,285.93,286.24,607.0,284.2296,284.5279,284.2197,284.5279,607.0
2024-10-03 11:35:00,286.06,286.08,285.97,285.97,416.0,284.3489,284.3688,284.2595,284.2595,416.0
2024-10-03 11:40:00,286.07,286.29,286.06,286.12,1335.0,284.3589,284.5776,284.3489,284.4086,1335.0
2024-10-03 11:45:00,286.14,286.14,286.14,286.14,208.0,284.4285,284.4285,284.4285,284.4285,208.0
2024-10-03 11:50:00,286.07,286.12,286.02,286.02,969.0,284.3589,284.4086,284.3092,284.3092,969.0
2024-10-03 11:55:00,286.03,286.22,286.03,286.13,831.0,284.3191,284.508,284.3191,284.4185,831.0
2024-10-03 12:00:00,286.24,286.42,286.21,286.42,592.0,284.5279,284.7068,284.498,284.7068,592.0
2024-10-03 12:05:00,286.29,286.36,286.17,286.19,979.0,284.5776,284.6471,284.4583,284.4782,979.0
2024-10-03 12:10:00,286.2,286.3,286.06,286.26,769.0,284.4881,284.5875,284.3489,284.5477,769.0
2024-10-03 12:15:00,286.2,286.2,286.2,286.2,100.0,284.4881,284.4881,284.4881,284.4881,100.0
2024-10-03 12:20:00,286.21,286.44,286.2,286.44,1365.0,284.498,284.7267,284.4881,284.7267,1365.0
2024-10-03 12:25:00,286.43,286.46,286.24,286.3,822.0,284.7167,284.7465,284.5279,284.5875,822.0
2024-10-03 12:30:00,286.27,286.44,286.23,286.32,5014.0,284.5577,284.7267,284.5179,284.6074,5014.0
2024-10-03 12:35:00,286.06,286.06,286.05,286.06,300.0,284.3489,284.3489,284.339,284.3489,300.0
2024-10-03 12:40:00,285.86,285.91,285.53,285.53,1240.0,284.1501,284.1998,283.8221,283.8221,1240.0
2024-10-03 12:45:00,285.46,285.47,285.12,285.23,665.0,283.7525,283.7625,283.4146,283.5239,665.0
2024-10-03 12:50:00,285.22,285.55,285.21,285.55,6125.0,283.514,283.842,283.504,283.842,6125.0
2024-10-03 12:55:00,285.63,285.65,285.51,285.51,3738.0,283.9215,283.9414,283.8022,283.8022,3738.0
2024-10-03 13:00:00,285.52,285.56,285.45,285.54,1604.0,283.8122,283.8519,283.7426,283.832,1604.0
2024-10-03 13:05:00,285.49,285.58,285.48,285.5,9342.0,283.7823,283.8718,283.7724,283.7923,9342.0
2024-10-03 13:10:00,285.5,285.57,285.44,285.54,19458.0,283.7923,283.8619,283.7326,283.832,19458.0
2024-10-03 13:15:00,285.59,285.61,285.51,285.58,4082.0,283.8817,283.9016,283.8022,283.8718,4082.0
2024-10-03 13:20:00,285.56,285.78,285.56,285.69,2082.0,283.8519,284.0706,283.8519,283.9811,2082.0
2024-10-03 13:25:00,285.59,286.09,285.59,285.85,3711.0,283.8817,284.3787,283.8817,284.1402,3711.0
2024-10-03 13:30:00,286.01,286.27,286.0,286.13,1353.0,284.2992,284.5577,284.2893,284.4185,1353.0
2024-10-03 13:35:00,286.3,286.3,286.0,286.13,1506.0,284.5875,284.5875,284.2893,284.4185,1506.0
2024-10-03 13:40:00,285.97,286.02,285.72,285.77,2491.0,284.2595,284.3092,284.011,284.0607,2491.0
2024-10-03 13:45:00,285.71,285.73,285.53,285.61,3508.0,284.001,284.0209,283.8221,283.9016,3508.0
2024-10-03 13:50:00,285.53,285.6,285.01,285.01,1592.0,283.8221,283.8917,283.3052,283.3052,1592.0
2024-10-03 13:55:00,284.99,285.65,284.99,285.61,9117.0,283.2853,283.9414,283.2853,283.9016,9117.0
2024-10-03 14:00:00,285.6,286.02,285.48,286.0,17531.0,283.8917,284.3092,283.7724,284.2893,17531.0
2024-10-03 14:05:00,286.01,286.07,285.98,286.0,5017.0,284.2992,284.3589,284.2694,284.2893,5017.0
2024-10-03 14:10:00,285.98,286.0,285.72,285.91,3816.0,284.2694,284.2893,284.011,284.1998,3816.0
2024-10-03 14:15:00,285.9,286.08,285.82,285.97,3922.0,284.1899,284.3688,284.1104,284.2595,3922.0
2024-10-03 14:20:00,286.0,286.09,285.85,285.87,4816.0,284.2893,284.3787,284.1402,284.1601,4816.0
2024-10-03 14:25:00,285.9,285.99,285.81,285.85,2167.0,284.1899,284.2793,284.1004,284.1402,2167.0
2024-10-03 14:30:00,285.85,286.02,285.82,286.0,7988.0,284.1402,284.3092,284.1104,284.2893,7988.0
2024-10-03 14:35:00,286.0,286.02,285.9,285.91,3528.0,284.2893,284.3092,284.1899,284.1998,3528.0
2024-10-03 14:40:00,285.88,285.96,285.85,285.91,3694.0,284.17,284.2495,284.1402,284.1998,3694.0
2024-10-03 14:45:00,285.88,285.97,285.83,285.91,5655.0,284.17,284.2595,284.1203,284.1998,5655.0
2024-10-03 14:50:00,285.9,285.97,285.87,285.93,2025.0,284.1899,284.2595,284.1601,284.2197,2025.0
2024-10-03 14:55:00,285.93,286.02,285.91,285.94,5794.0,284.2197,284.3092,284.1998,284.2296,5794.0
2024-10-03 15:00:00,285.94,286.03,285.79,286.01,18164.0,284.2296,284.3191,284.0805,284.2992,18164.0
2024-10-03 15:05:00,285.99,286.16,285.98,286.0,4747.0,284.2793,284.4483,284.2694,284.2893,4747.0
2024-10-03 15:10:00,286.01,286.06,285.97,286.0,3989.0,284.2992,284.3489,284.2595,284.2893,3989.0
2024-10-03 15:15:00,286.0,286.07,285.8,286.06,7212.0,284.2893,284.3589,284.0905,284.3489,7212.0
2024-10-03 15:20:00,286.0,286.04,285.94,286.0,9436.0,284.2893,284.329,284.2296,284.2893,9436.0
2024-10-03 15:25:00,285.99,286.07,285.98,286.06,3809.0,284.2793,284.3589,284.2694,284.3489,3809.0
2024-10-03 15:30:00,286.09,286.26,286.06,286.26,4345.0,284.3787,284.5477,284.3489,284.5477,4345.0
2024-10-03 15:35:00,286.31,286.31,286.03,286.03,1644.0,284.5974,284.5974,284.3191,284.3191,1644.0
2024-10-03 15:40:00,286.0,286.04,285.45,286.01,19656.0,284.2893,284.329,283.7426,284.2992,19656.0
2024-10-03 15:45:00,286.04,286.09,285.97,286.06,6492.0,284.329,284.3787,284.2595,284.3489,6492.0
2024-10-03 15:50:00,286.1,286.14,285.42,286.01,26442.0,284.3887,284.4285,283.7128,284.2992,26442.0
2024-10-03 15:55:00,286.02,286.2,285.84,286.0,62957.0,284.3092,284.4881,284.1302,284.2893,62957.0
2024-10-04 09:30:00,286.07,286.59,284.95,286.59,8645.0,284.3589,284.8758,283.2456,284.8758,8645.0
2024-10-04 09:35:00,286.69,286.69,285.96,285.97,300.0,284.9752,284.9752,284.2495,284.2595,300.0
2024-10-04 09:40:00,286.02,286.09,285.31,286.09,300.0,284.3092,284.3787,283.6034,284.3787,300.0
2024-10-04 09:45:00,286.0,286.23,285.87,286.04,899.0,284.2893,284.5179,284.1601,284.329,899.0
2024-10-04 09:50:00,286.04,286.41,286.03,286.16,1100.0,284.329,284.6968,284.3191,284.4483,1100.0
2024-10-04 09:55:00,286.28,286.54,285.95,286.54,2447.0,284.5676,284.8261,284.2396,284.8261,2447.0
2024-10-04 10:00:00,286.49,286.68,286.34,286.68,1419.0,284.7764,284.9652,284.6273,284.9652,1419.0
2024-10-04 10:05:00,286.88,286.88,286.55,286.55,492.0,285.164,285.164,284.836,284.836,492.0
2024-10-04 10:10:00,286.67,286.75,286.36,286.5,8817.0,284.9553,285.0348,284.6471,284.7863,8817.0
2024-10-04 10:15:00,286.52,286.74,286.0,286.0,1400.0,284.8062,285.0249,284.2893,284.2893,1400.0
2024-10-04 10:20:00,286.0,286.3,285.9,286.08,8623.0,284.2893,284.5875,284.1899,284.3688,8623.0
2024-10-04 10:25:00,286.09,286.21,285.79,286.18,5218.0,284.3787,284.498,284.0805,284.4682,5218.0
2024-10-04 10:30:00,286.0,286.3,285.95,286.15,3758.0,284.2893,284.5875,284.2396,284.4384,3758.0
2024-10-04 10:35:00,286.01,286.18,285.95,286.1,4501.0,284.2992,284.4682,284.2396,284.3887,4501.0
2024-10-04 10:40:00,286.16,286.25,286.16,286.25,1249.0,284.4483,284.5378,284.4483,284.5378,1249.0
2024-10-04 10:45:00,286.12,286.12,286.02,286.02,300.0,284.4086,284.4086,284.3092,284.3092,300.0
2024-10-04 10:50:00,286.22,286.43,286.22,286.43,1919.0,284.508,284.7167,284.508,284.7167,1919.0
2024-10-04 10:55:00,286.31,286.32,286.24,286.32,328.0,284.5974,284.6074,284.5279,284.6074,328.0
2024-10-04 11:00:00,286.5,286.59,286.5,286.59,467.0,284.7863,284.8758,284.7863,284.8758,467.0
2024-10-04 11:05:00,286.57,286.59,286.38,286.42,1319.0,284.8559,284.8758,284.667,284.7068,1319.0
2024-10-04 11:10:00,286.52,286.66,286.37,286.53,3576.0,284.8062,284.9453,284.6571,284.8161,3576.0
2024-10-04 11:15:00,286.24,287.18,286.22,286.99,6527.0,284.5279,285.4622,284.508,285.2734,6527.0
2024-10-04 11:20:00,287.0,287.34,286.94,287.13,6134.0,285.2833,285.6213,285.2237,285.4125,6134.0
2024-10-04 11:25:00,287.06,287.06,286.65,287.04,5015.0,285.3429,285.3429,284.9354,285.3231,5015.0
2024-10-04 11:30:00,287.03,287.15,286.88,286.98,913.0,285.3131,285.4324,285.164,285.2634,913.0
2024-10-04 11:35:00,287.04,287.2,286.89,286.9,940.0,285.3231,285.4821,285.174,285.1839,940.0
2024-10-04 11:40:00,287.31,287.44,287.31,287.44,325.0,285.5915,285.7207,285.5915,285.7207,325.0
2024-10-04 11:45:00,287.42,287.42,287.2,287.27,1027.0,285.7008,285.7008,285.4821,285.5517,1027.0
2024-10-04 11:50:00,287.06,287.19,287.06,287.19,200.0,285.3429,285.4722,285.3429,285.4722,200.0
2024-10-04 11:55:00,287.19,287.2,287.13,287.13,602.0,285.4722,285.4821,285.4125,285.4125,602.0
2024-10-04 12:00:00,287.24,287.32,287.21,287.21,500.0,285.5219,285.6014,285.4921,285.4921,500.0
2024-10-04 12:05:00,287.42,287.51,287.36,287.38,1210.0,285.7008,285.7903,285.6412,285.661,1210.0
2024-10-04 12:10:00,287.22,287.22,287.04,287.09,1131.0,285.502,285.502,285.3231,285.3728,1131.0
2024-10-04 12:15:00,287.11,287.16,287.02,287.03,300.0,285.3926,285.4423,285.3032,285.3131,300.0
2024-10-04 12:20:00,287.05,287.12,286.9,286.9,901.0,285.333,285.4026,285.1839,285.1839,901.0
2024-10-04 12:25:00,286.76,286.77,286.62,286.72,925.0,285.0447,285.0547,284.9056,285.005,925.0
2024-10-04 12:30:00,286.55,287.06,286.38,287.06,1447.0,284.836,285.3429,284.667,285.3429,1447.0
2024-10-04 12:35:00,286.79,287.36,286.79,287.35,1466.0,285.0746,285.6412,285.0746,285.6312,1466.0
2024-10-04 12:40:00,287.25,287.66,287.16,287.66,925.0,285.5318,285.9394,285.4423,285.9394,925.0
2024-10-04 12:45:00,287.75,287.75,287.7,287.7,200.0,286.0288,286.0288,285.9791,285.9791,200.0
2024-10-04 12:50:00,287.53,287.56,287.34,287.56,1001.0,285.8101,285.84,285.6213,285.84,1001.0
2024-10-04 12:55:00,287.76,287.9,287.72,287.72,619.0,286.0388,286.1779,285.999,285.999,619.0
2024-10-04 13:00:00,287.97,287.97,287.57,287.71,2213.0,286.2475,286.2475,285.8499,285.9891,2213.0
2024-10-04 13:05:00,287.56,287.77,287.53,287.66,1332.0,285.84,286.0487,285.8101,285.9394,1332.0
2024-10-04 13:10:00,287.62,287.63,287.62,287.63,200.0,285.8996,285.9095,285.8996,285.9095,200.0
2024-10-04 13:15:00,287.5,287.62,287.43,287.62,778.0,285.7803,285.8996,285.7107,285.8996,778.0
2024-10-04 13:20:00,287.8,288.0,287.64,287.93,4395.0,286.0785,286.2773,285.9195,286.2077,4395.0
2024-10-04 13:25:00,287.96,288.0,287.86,287.86,3458.0,286.2376,286.2773,286.1382,286.1382,3458.0
2024-10-04 13:30:00,287.86,287.89,287.78,287.78,1040.0,286.1382,286.168,286.0586,286.0586,1040.0
2024-10-04 13:35:00,287.75,287.81,287.59,287.63,2427.0,286.0288,286.0885,285.8698,285.9095,2427.0
2024-10-04 13:40:00,287.89,288.11,287.75,288.06,3127.0,286.168,286.3867,286.0288,286.337,3127.0
2024-10-04 13:45:00,288.07,288.56,288.05,288.39,10304.0,286.3469,286.834,286.327,286.665,10304.0
2024-10-04 13:50:00,288.39,288.44,288.05,288.15,10729.0,286.665,286.7147,286.327,286.4264,10729.0
2024-10-04 13:55:00,288.13,288.13,287.8,287.8,4031.0,286.4065,286.4065,286.0785,286.0785,4031.0
2024-10-04 14:00:00,287.6,287.69,287.41,287.41,900.0,285.8797,285.9692,285.6909,285.6909,900.0
2024-10-04 14:05:00,287.53,287.53,287.17,287.23,962.0,285.8101,285.8101,285.4523,285.5119,962.0
2024-10-04 14:10:00,287.26,287.31,287.17,287.31,500.0,285.5418,285.5915,285.4523,285.5915,500.0
2024-10-04 14:15:00,287.17,287.35,287.04,287.14,2594.0,285.4523,285.6312,285.3231,285.4225,2594.0
2024-10-04 14:20:00,287.13,287.34,286.98,287.34,1656.0,285.4125,285.6213,285.2634,285.6213,1656.0
2024-10-04 14:25:00,287.49,287.58,287.4,287.4,1449.0,285.7704,285.8598,285.6809,285.6809,1449.0
2024-10-04 14:30:00,287.48,288.15,287.48,288.15,2316.0,285.7604,286.4264,285.7604,286.4264,2316.0
2024-10-04 14:35:00,288.08,288.35,288.08,288.33,900.0,286.3568,286.6252,286.3568,286.6054,900.0
2024-10-04 14:40:00,288.34,288.46,288.21,288.46,3172.0,286.6153,286.7346,286.4861,286.7346,3172.0
2024-10-04 14:45:00,288.38,288.53,288.3,288.46,3164.0,286.6551,286.8042,286.5755,286.7346,3164.0
2024-10-04 14:50:00,288.49,288.56,288.27,288.42,6099.0,286.7644,286.834,286.5457,286.6948,6099.0
2024-10-04 14:55:00,288.53,288.53,288.28,288.51,7300.0,286.8042,286.8042,286.5556,286.7843,7300.0
2024-10-04 15:00:00,288.43,288.49,288.33,288.44,5897.0,286.7048,286.7644,286.6054,286.7147,5897.0
2024-10-04 15:05:00,288.44,288.64,288.44,288.51,4138.0,286.7147,286.9135,286.7147,286.7843,4138.0
2024-10-04 15:10:00,288.56,288.62,288.43,288.48,1118.0,286.834,286.8936,286.7048,286.7545,1118.0
2024-10-04 15:15:00,288.48,288.58,288.43,288.46,2892.0,286.7545,286.8539,286.7048,286.7346,2892.0
2024-10-04 15:20:00,288.51,289.22,288.45,289.11,5250.0,286.7843,287.49,286.7246,287.3807,5250.0
2024-10-04 15:25:00,289.13,289.13,288.89,288.89,5395.0,287.4006,287.4006,287.162,287.162,5395.0
2024-10-04 15:30:00,288.89,289.26,288.81,289.2,8615.0,287.162,287.5298,287.0825,287.4701,8615.0
2024-10-04 15:35:00,289.17,289.32,289.01,289.25,7894.0,287.4403,287.5894,287.2813,287.5198,7894.0
2024-10-04 15:40:00,289.26,289.37,289.16,289.24,4548.0,287.5298,287.6391,287.4304,287.5099,4548.0
2024-10-04 15:45:00,289.2,289.42,289.16,289.37,14207.0,287.4701,287.6888,287.4304,287.6391,14207.0
2024-10-04 15:50:00,289.44,289.76,289.36,289.68,46195.0,287.7087,288.0268,287.6292,287.9473,46195.0
2024-10-04 15:55:00,289.68,290.05,289.34,289.51,100846.0,287.9473,288.3151,287.6093,287.7783,100846.0
2024-10-07 09:30:00,288.97,290.35,287.74,287.74,12700.0,287.2415,288.6133,286.0189,286.0189,12700.0
2024-10-07 09:35:00,286.81,287.38,286.1,286.1,1768.0,285.0944,285.661,284.3887,284.3887,1768.0
2024-10-07 09:40:00,286.62,286.62,286.62,286.62,100.0,284.9056,284.9056,284.9056,284.9056,100.0
2024-10-07 09:45:00,286.8,286.8,286.0,286.2,4078.0,285.0845,285.0845,284.2893,284.4881,4078.0
2024-10-07 09:50:00,286.26,286.37,286.2,286.2,2042.0,284.5477,284.6571,284.4881,284.4881,2042.0
2024-10-07 09:55:00,286.22,286.87,286.22,286.87,11603.0,284.508,285.1541,284.508,285.1541,11603.0
2024-10-07 10:00:00,286.98,288.04,286.46,286.46,27579.0,285.2634,286.3171,284.7465,284.7465,27579.0
2024-10-07 10:05:00,286.62,286.8,286.49,286.5,19179.0,284.9056,285.0845,284.7764,284.7863,19179.0
2024-10-07 10:10:00,286.5,286.63,285.05,285.31,38127.0,284.7863,284.9155,283.345,283.6034,38127.0
2024-10-07 10:15:00,284.94,285.33,284.67,284.87,3113.0,283.2356,283.6233,282.9672,283.166,3113.0
2024-10-07 10:20:00,285.16,285.34,284.89,285.12,2435.0,283.4543,283.6332,283.1859,283.4146,2435.0
2024-10-07 10:25:00,285.05,285.34,284.65,284.8,2879.0,283.345,283.6332,282.9474,283.0965,2879.0
2024-10-07 10:30:00,284.5,285.34,284.39,285.34,1879.0,282.7983,283.6332,282.6889,283.6332,1879.0
2024-10-07 10:35:00,285.4,285.81,285.4,285.5,6335.0,283.6929,284.1004,283.6929,283.7923,6335.0
2024-10-07 10:40:00,285.56,285.65,285.49,285.56,2433.0,283.8519,283.9414,283.7823,283.8519,2433.0
2024-10-07 10:45:00,285.71,286.14,285.7,286.14,1689.0,284.001,284.4285,283.9911,284.4285,1689.0
2024-10-07 10:50:00,286.08,286.08,285.55,285.73,5046.0,284.3688,284.3688,283.842,284.0209,5046.0
2024-10-07 10:55:00,285.52,285.74,285.5,285.74,6938.0,283.8122,284.0308,283.7923,284.0308,6938.0
2024-10-07 11:00:00,285.74,286.07,285.74,285.78,3153.0,284.0308,284.3589,284.0308,284.0706,3153.0
2024-10-07 11:05:00,285.78,286.23,285.65,286.23,10370.0,284.0706,284.5179,283.9414,284.5179,10370.0
2024-10-07 11:10:00,286.33,286.79,286.33,286.65,3075.0,284.6173,285.0746,284.6173,284.9354,3075.0
2024-10-07 11:15:00,286.52,286.9,286.51,286.82,5100.0,284.8062,285.1839,284.7962,285.1044,5100.0
2024-10-07 11:20:00,287.04,287.12,286.77,286.77,4031.0,285.3231,285.4026,285.0547,285.0547,4031.0
2024-10-07 11:25:00,286.75,286.86,286.17,286.17,4014.0,285.0348,285.1441,284.4583,284.4583,4014.0
2024-10-07 11:30:00,286.52,286.66,286.33,286.42,2285.0,284.8062,284.9453,284.6173,284.7068,2285.0
2024-10-07 11:35:00,286.44,286.72,286.44,286.57,1392.0,284.7267,285.005,284.7267,284.8559,1392.0
2024-10-07 11:40:00,286.4,286.68,286.39,286.68,2611.0,284.6869,284.9652,284.677,284.9652,2611.0
2024-10-07 11:45:00,286.68,286.85,286.67,286.85,649.0,284.9652,285.1342,284.9553,285.1342,649.0
2024-10-07 11:50:00,286.63,286.77,286.25,286.37,3313.0,284.9155,285.0547,284.5378,284.6571,3313.0
2024-10-07 11:55:00,286.22,286.39,286.15,286.33,5344.0,284.508,284.677,284.4384,284.6173,5344.0
2024-10-07 12:00:00,286.37,286.37,286.06,286.06,10574.0,284.6571,284.6571,284.3489,284.3489,10574.0
2024-10-07 12:05:00,286.3,286.36,286.22,286.31,3334.0,284.5875,284.6471,284.508,284.5974,3334.0
2024-10-07 12:10:00,286.24,286.42,286.08,286.4,11438.0,284.5279,284.7068,284.3688,284.6869,11438.0
2024-10-07 12:15:00,286.44,286.44,286.17,286.17,15406.0,284.7267,284.7267,284.4583,284.4583,15406.0
2024-10-07 12:20:00,286.2,286.27,286.01,286.16,30225.0,284.4881,284.5577,284.2992,284.4483,30225.0
2024-10-07 12:25:00,286.18,286.46,286.16,286.46,1182.0,284.4682,284.7465,284.4483,284.7465,1182.0
2024-10-07 12:30:00,286.35,286.35,286.1,286.19,2769.0,284.6372,284.6372,284.3887,284.4782,2769.0
2024-10-07 12:35:00,286.07,286.1,285.92,285.98,5011.0,284.3589,284.3887,284.2098,284.2694,5011.0
2024-10-07 12:40:00,285.99,286.0,285.8,285.86,1945.0,284.2793,284.2893,284.0905,284.1501,1945.0
2024-10-07 12:45:00,285.86,286.2,285.86,286.12,2533.0,284.1501,284.4881,284.1501,284.4086,2533.0
2024-10-07 12:50:00,286.17,286.25,286.15,286.24,2003.0,284.4583,284.5378,284.4384,284.5279,2003.0
2024-10-07 12:55:00,286.19,286.63,286.19,286.63,7722.0,284.4782,284.9155,284.4782,284.9155,7722.0
2024-10-07 13:00:00,286.72,286.73,286.54,286.54,965.0,285.005,285.0149,284.8261,284.8261,965.0
2024-10-07 13:05:00,286.62,286.63,286.14,286.2,6638.0,284.9056,284.9155,284.4285,284.4881,6638.0
2024-10-07 13:10:00,286.2,286.44,286.2,286.29,3086.0,284.4881,284.7267,284.4881,284.5776,3086.0
2024-10-07 13:15:00,286.27,286.41,286.19,286.41,1602.0,284.5577,284.6968,284.4782,284.6968,1602.0
2024-10-07 13:20:00,286.35,286.36,286.21,286.25,1700.0,284.6372,284.6471,284.498,284.5378,1700.0
2024-10-07 13:25:00,286.35,286.42,286.34,286.36,2834.0,284.6372,284.7068,284.6273,284.6471,2834.0
2024-10-07 13:30:00,286.36,286.36,286.18,286.27,6650.0,284.6471,284.6471,284.4682,284.5577,6650.0
2024-10-07 13:35:00,286.34,286.44,286.19,286.2,4103.0,284.6273,284.7267,284.4782,284.4881,4103.0
2024-10-07 13:40:00,286.2,286.29,286.18,286.21,25050.0,284.4881,284.5776,284.4682,284.498,25050.0
2024-10-07 13:45:00,286.24,286.35,286.2,286.2,6907.0,284.5279,284.6372,284.4881,284.4881,6907.0
2024-10-07 13:50:00,286.22,286.46,286.18,286.36,9648.0,284.508,284.7465,284.4682,284.6471,9648.0
2024-10-07 13:55:00,286.25,286.25,285.8,285.88,22618.0,284.5378,284.5378,284.0905,284.17,22618.0
2024-10-07 14:00:00,285.89,285.98,285.51,285.88,9772.0,284.1799,284.2694,283.8022,284.17,9772.0
2024-10-07 14:05:00,285.89,285.89,285.74,285.84,3854.0,284.1799,284.1799,284.0308,284.1302,3854.0
2024-10-07 14:10:00,285.93,286.13,285.8,285.81,3585.0,284.2197,284.4185,284.0905,284.1004,3585.0
2024-10-07 14:15:00,285.8,285.88,285.49,285.49,6756.0,284.0905,284.17,283.7823,283.7823,6756.0
2024-10-07 14:20:00,285.54,285.54,285.26,285.31,7080.0,283.832,283.832,283.5537,283.6034,7080.0
2024-10-07 14:25:00,285.21,285.23,285.07,285.18,7812.0,283.504,283.5239,283.3649,283.4742,7812.0
2024-10-07 14:30:00,285.19,285.81,285.1,285.38,10617.0,283.4841,284.1004,283.3947,283.673,10617.0
2024-10-07 14:35:00,285.38,285.38,284.99,284.99,6035.0,283.673,283.673,283.2853,283.2853,6035.0
2024-10-07 14:40:00,285.21,285.26,285.01,285.01,5021.0,283.504,283.5537,283.3052,283.3052,5021.0
2024-10-07 14:45:00,284.94,285.01,284.71,284.96,8849.0,283.2356,283.3052,283.007,283.2555,8849.0
2024-10-07 14:50:00,284.96,285.16,284.95,285.13,2846.0,283.2555,283.4543,283.2456,283.4245,2846.0
2024-10-07 14:55:00,285.22,285.24,285.05,285.19,4053.0,283.514,283.5338,283.345,283.4841,4053.0
2024-10-07 15:00:00,285.12,285.65,285.12,285.65,11671.0,283.4146,283.9414,283.4146,283.9414,11671.0
2024-10-07 15:05:00,285.69,285.81,285.63,285.71,4315.0,283.9811,284.1004,283.9215,284.001,4315.0
2024-10-07 15:10:00,285.71,285.77,285.64,285.76,3145.0,284.001,284.0607,283.9314,284.0507,3145.0
2024-10-07 15:15:00,285.77,286.11,285.77,286.11,2719.0,284.0607,284.3986,284.0607,284.3986,2719.0
2024-10-07 15:20:00,286.11,286.11,285.83,285.84,6966.0,284.3986,284.3986,284.1203,284.1302,6966.0
2024-10-07 15:25:00,285.94,286.14,285.9,286.11,5202.0,284.2296,284.4285,284.1899,284.3986,5202.0
2024-10-07 15:30:00,286.19,286.2,285.83,285.86,8807.0,284.4782,284.4881,284.1203,284.1501,8807.0
2024-10-07 15:35:00,285.9,286.15,285.51,285.71,25945.0,284.1899,284.4384,283.8022,284.001,25945.0
2024-10-07 15:40:00,285.8,286.15,285.7,286.15,8574.0,284.0905,284.4384,283.9911,284.4384,8574.0
2024-10-07 15:45:00,286.2,286.2,285.6,285.94,8717.0,284.4881,284.4881,283.8917,284.2296,8717.0
2024-10-07 15:50:00,285.76,286.78,285.76,286.38,15749.0,284.0507,285.0646,284.0507,284.667,15749.0
2024-10-07 15:55:00,286.42,287.13,286.09,286.93,109080.0,284.7068,285.4125,284.3787,285.2137,109080.0
2024-10-08 09:30:00,289.15,291.61,288.66,290.54,20863.0,287.4204,289.8657,286.9334,288.8021,20863.0
2024-10-08 09:35:00,291.1,291.77,290.36,291.77,5312.0,289.3588,290.0248,288.6232,290.0248,5312.0
2024-10-08 09:40:00,292.28,292.86,291.45,292.56,4710.0,290.5317,291.1083,289.7067,290.81,4710.0
2024-10-08 09:45:00,292.57,292.87,291.88,292.52,5329.0,290.82,291.1182,290.1341,290.7703,5329.0
2024-10-08 09:50:00,292.38,292.66,291.72,291.72,1507.0,290.6311,290.9095,289.9751,289.9751,1507.0
2024-10-08 09:55:00,291.83,292.02,291.66,291.72,2952.0,290.0844,290.2733,289.9154,289.9751,2952.0
2024-10-08 10:00:00,291.36,291.36,290.63,291.01,3784.0,289.6172,289.6172,288.8916,289.2693,3784.0
2024-10-08 10:05:00,291.36,291.56,290.54,291.03,3033.0,289.6172,289.816,288.8021,289.2892,3033.0
2024-10-08 10:10:00,290.7,290.7,290.16,290.23,2370.0,288.9612,288.9612,288.4244,288.494,2370.0
2024-10-08 10:15:00,290.25,290.27,289.85,290.16,3600.0,288.5139,288.5337,288.1163,288.4244,3600.0
2024-10-08 10:20:00,290.16,290.74,290.06,290.51,25960.0,288.4244,289.0009,288.325,288.7723,25960.0
2024-10-08 10:25:00,290.67,291.12,290.67,290.82,2198.0,288.9314,289.3787,288.9314,289.0805,2198.0
2024-10-08 10:30:00,290.65,291.17,290.52,291.08,5178.0,288.9115,289.4284,288.7823,289.3389,5178.0
2024-10-08 10:35:00,290.98,291.33,290.81,291.33,1800.0,289.2395,289.5874,289.0705,289.5874,1800.0
2024-10-08 10:40:00,291.36,291.78,290.74,290.86,3854.0,289.6172,290.0347,289.0009,289.1202,3854.0
2024-10-08 10:45:00,291.17,291.58,291.17,291.5,1310.0,289.4284,289.8359,289.4284,289.7564,1310.0
2024-10-08 10:50:00,291.4,291.89,291.33,291.88,2439.0,289.657,290.1441,289.5874,290.1341,2439.0
2024-10-08 10:55:00,291.89,291.98,291.57,291.8,4000.0,290.1441,290.2335,289.826,290.0546,4000.0
2024-10-08 11:00:00,291.94,291.94,291.59,291.92,1878.0,290.1938,290.1938,289.8459,290.1739,1878.0
2024-10-08 11:05:00,292.02,292.11,291.93,292.03,1349.0,290.2733,290.3627,290.1838,290.2832,1349.0
2024-10-08 11:10:00,292.02,292.55,292.02,292.41,2016.0,290.2733,290.8001,290.2733,290.6609,2016.0
2024-10-08 11:15:00,292.19,292.39,292.02,292.39,2200.0,290.4423,290.6411,290.2733,290.6411,2200.0
2024-10-08 11:20:00,292.39,292.56,292.27,292.49,1373.0,290.6411,290.81,290.5218,290.7405,1373.0
2024-10-08 11:25:00,292.52,293.0,292.52,292.99,4684.0,290.7703,291.2474,290.7703,291.2375,4684.0
2024-10-08 11:30:00,292.97,293.4,292.97,293.4,4655.0,291.2176,291.645,291.2176,291.645,4655.0
2024-10-08 11:35:00,293.47,293.6,293.13,293.14,4174.0,291.7146,291.8438,291.3766,291.3866,4174.0
2024-10-08 11:40:00,293.15,293.93,293.07,293.86,3444.0,291.3965,292.1719,291.317,292.1023,3444.0
2024-10-08 11:45:00,293.79,294.0,293.78,293.85,2547.0,292.0327,292.2414,292.0228,292.0923,2547.0
2024-10-08 11:50:00,293.72,293.94,293.69,293.8,3476.0,291.9631,292.1818,291.9333,292.0426,3476.0
2024-10-08 11:55:00,293.94,294.02,293.73,293.8,3617.0,292.1818,292.2613,291.9731,292.0426,3617.0
2024-10-08 12:00:00,293.91,294.08,293.91,294.0,849.0,292.152,292.321,292.152,292.2414,849.0
2024-10-08 12:05:00,294.12,294.32,294.0,294.2,2444.0,292.3607,292.5595,292.2414,292.4402,2444.0
2024-10-08 12:10:00,294.16,294.17,293.67,293.67,4873.0,292.4005,292.4104,291.9134,291.9134,4873.0
2024-10-08 12:15:00,293.5,293.54,293.34,293.51,1806.0,291.7444,291.7842,291.5854,291.7544,1806.0
2024-10-08 12:20:00,293.55,293.77,293.54,293.58,4100.0,291.7941,292.0128,291.7842,291.8239,4100.0
2024-10-08 12:25:00,293.58,293.58,293.58,293.58,0.0,291.8239,291.8239,291.8239,291.8239,0.0
2024-10-08 12:30:00,293.47,293.59,292.98,292.98,4677.0,291.7146,291.8339,291.2275,291.2275,4677.0
2024-10-08 12:35:00,292.99,293.09,292.92,293.06,1343.0,291.2375,291.3369,291.1679,291.3071,1343.0
2024-10-08 12:40:00,293.12,293.22,293.01,293.01,1818.0,291.3667,291.4661,291.2574,291.2574,1818.0
2024-10-08 12:45:00,293.05,293.25,293.01,293.18,6629.0,291.2971,291.4959,291.2574,291.4263,6629.0
2024-10-08 12:50:00,293.16,293.49,293.16,293.43,2371.0,291.4065,291.7345,291.4065,291.6748,2371.0
2024-10-08 12:55:00,293.42,293.71,293.42,293.71,2016.0,291.6649,291.9532,291.6649,291.9532,2016.0
2024-10-08 13:00:00,293.7,293.7,293.24,293.25,4653.0,291.9432,291.9432,291.486,291.4959,4653.0
2024-10-08 13:05:00,293.24,293.32,292.56,292.66,1984.0,291.486,291.5655,290.81,290.9095,1984.0
2024-10-08 13:10:00,292.66,292.95,292.6,292.64,2586.0,290.9095,291.1977,290.8498,290.8896,2586.0
2024-10-08 13:15:00,292.72,293.06,292.72,293.06,1041.0,290.9691,291.3071,290.9691,291.3071,1041.0
2024-10-08 13:20:00,293.04,293.07,293.0,293.0,943.0,291.2872,291.317,291.2474,291.2474,943.0
2024-10-08 13:25:00,293.06,293.06,292.57,292.57,9187.0,291.3071,291.3071,290.82,290.82,9187.0
2024-10-08 13:30:00,292.42,292.42,292.32,292.32,1389.0,290.6709,290.6709,290.5715,290.5715,1389.0
2024-10-08 13:35:00,292.32,292.38,292.17,292.19,3466.0,290.5715,290.6311,290.4224,290.4423,3466.0
2024-10-08 13:40:00,292.19,292.4,292.08,292.3,5504.0,290.4423,290.651,290.3329,290.5516,5504.0
2024-10-08 13:45:00,292.29,292.48,292.29,292.42,3903.0,290.5417,290.7305,290.5417,290.6709,3903.0
2024-10-08 13:50:00,292.31,292.4,292.25,292.33,2096.0,290.5615,290.651,290.5019,290.5814,2096.0
2024-10-08 13:55:00,292.4,292.5,292.4,292.5,1313.0,290.651,290.7504,290.651,290.7504,1313.0
2024-10-08 14:00:00,292.47,292.63,292.27,292.27,3254.0,290.7206,290.8796,290.5218,290.5218,3254.0
2024-10-08 14:05:00,292.28,292.37,292.05,292.09,16792.0,290.5317,290.6212,290.3031,290.3429,16792.0
2024-10-08 14:10:00,292.07,292.08,291.88,292.04,3507.0,290.323,290.3329,290.1341,290.2932,3507.0
2024-10-08 14:15:00,292.06,292.14,291.98,292.14,1292.0,290.313,290.3926,290.2335,290.3926,1292.0
2024-10-08 14:20:00,292.16,292.64,292.11,292.49,3476.0,290.4124,290.8896,290.3627,290.7405,3476.0
2024-10-08 14:25:00,292.7,292.7,292.27,292.28,7683.0,290.9492,290.9492,290.5218,290.5317,7683.0
2024-10-08 14:30:00,292.28,292.52,292.28,292.46,3006.0,290.5317,290.7703,290.5317,290.7106,3006.0
2024-10-08 14:35:00,292.44,293.01,292.44,293.01,1907.0,290.6908,291.2574,290.6908,291.2574,1907.0
2024-10-08 14:40:00,293.02,293.03,292.95,292.95,2400.0,291.2673,291.2772,291.1977,291.1977,2400.0
2024-10-08 14:45:00,292.89,293.08,292.84,293.08,7360.0,291.1381,291.3269,291.0884,291.3269,7360.0
2024-10-08 14:50:00,293.14,293.18,293.1,293.1,742.0,291.3866,291.4263,291.3468,291.3468,742.0
2024-10-08 14:55:00,292.99,293.12,292.99,292.99,2267.0,291.2375,291.3667,291.2375,291.2375,2267.0
2024-10-08 15:00:00,292.98,293.35,292.97,293.29,4064.0,291.2275,291.5953,291.2176,291.5357,4064.0
2024-10-08 15:05:00,293.28,293.35,292.88,292.88,3375.0,291.5257,291.5953,291.1281,291.1281,3375.0
2024-10-08 15:10:00,292.88,293.26,292.87,293.15,2239.0,291.1281,291.5059,291.1182,291.3965,2239.0
2024-10-08 15:15:00,293.24,293.45,293.23,293.41,2299.0,291.486,291.6947,291.476,291.655,2299.0
2024-10-08 15:20:00,293.36,293.36,293.2,293.33,2349.0,291.6053,291.6053,291.4462,291.5754,2349.0
2024-10-08 15:25:00,293.19,293.61,293.19,293.61,4795.0,291.4363,291.8538,291.4363,291.8538,4795.0
2024-10-08 15:30:00,293.63,293.83,293.41,293.6,11837.0,291.8736,292.0725,291.655,291.8438,11837.0
2024-10-08 15:35:00,293.46,293.82,293.46,293.77,5546.0,291.7047,292.0625,291.7047,292.0128,5546.0
2024-10-08 15:40:00,293.75,293.89,293.5,293.52,12538.0,291.9929,292.1321,291.7444,291.7643,12538.0
2024-10-08 15:45:00,293.5,293.64,293.36,293.51,25355.0,291.7444,291.8836,291.6053,291.7544,25355.0
2024-10-08 15:50:00,293.54,293.81,293.48,293.62,23217.0,291.7842,292.0526,291.7245,291.8637,23217.0
2024-10-08 15:55:00,293.57,294.01,293.06,293.25,131911.0,291.814,292.2514,291.3071,291.4959,131911.0
2024-10-09 09:30:00,291.45,293.41,291.34,292.06,10644.0,289.7067,291.655,289.5973,290.313,10644.0
2024-10-09 09:35:00,292.27,292.32,291.45,291.98,1984.0,290.5218,290.5715,289.7067,290.2335,1984.0
2024-10-09 09:40:00,292.58,293.27,292.31,293.27,1500.0,290.8299,291.5158,290.5615,291.5158,1500.0
2024-10-09 09:45:00,292.97,293.4,292.96,293.4,1781.0,291.2176,291.645,291.2077,291.645,1781.0
2024-10-09 09:50:00,293.47,293.94,293.26,293.87,1449.0,291.7146,292.1818,291.5059,292.1122,1449.0
2024-10-09 09:55:00,294.0,294.0,293.3,293.37,12485.0,292.2414,292.2414,291.5456,291.6152,12485.0
2024-10-09 10:00:00,293.41,293.6,292.93,292.99,11218.0,291.655,291.8438,291.1778,291.2375,11218.0
2024-10-09 10:05:00,293.16,293.44,293.16,293.27,920.0,291.4065,291.6848,291.4065,291.5158,920.0
2024-10-09 10:10:00,293.41,293.5,292.94,293.0,3018.0,291.655,291.7444,291.1878,291.2474,3018.0
2024-10-09 10:15:00,293.0,293.13,292.8,293.04,5361.0,291.2474,291.3766,291.0486,291.2872,5361.0
2024-10-09 10:20:00,292.95,293.61,292.95,293.47,2100.0,291.1977,291.8538,291.1977,291.7146,2100.0
2024-10-09 10:25:00,293.67,293.68,293.43,293.48,2533.0,291.9134,291.9233,291.6748,291.7245,2533.0
2024-10-09 10:30:00,293.45,293.45,292.98,293.12,4185.0,291.6947,291.6947,291.2275,291.3667,4185.0
2024-10-09 10:35:00,293.17,293.3,292.9,293.16,8243.0,291.4164,291.5456,291.148,291.4065,8243.0
2024-10-09 10:40:00,293.2,293.48,293.11,293.43,5010.0,291.4462,291.7245,291.3568,291.6748,5010.0
2024-10-09 10:45:00,293.26,293.5,293.25,293.35,1574.0,291.5059,291.7444,291.4959,291.5953,1574.0
2024-10-09 10:50:00,293.24,293.59,293.16,293.42,2575.0,291.486,291.8339,291.4065,291.6649,2575.0
2024-10-09 10:55:00,293.21,293.21,292.83,292.99,2975.0,291.4562,291.4562,291.0784,291.2375,2975.0
2024-10-09 11:00:00,292.89,293.37,292.88,293.37,10887.0,291.1381,291.6152,291.1281,291.6152,10887.0
2024-10-09 11:05:00,293.44,293.47,293.28,293.31,1536.0,291.6848,291.7146,291.5257,291.5556,1536.0
2024-10-09 11:10:00,293.35,293.57,293.28,293.57,2442.0,291.5953,291.814,291.5257,291.814,2442.0
2024-10-09 11:15:00,293.49,293.62,293.32,293.53,2004.0,291.7345,291.8637,291.5655,291.7742,2004.0
2024-10-09 11:20:00,293.53,293.76,293.53,293.6,1751.0,291.7742,292.0029,291.7742,291.8438,1751.0
2024-10-09 11:25:00,293.6,294.06,293.54,293.9,19741.0,291.8438,292.3011,291.7842,292.142,19741.0
2024-10-09 11:30:00,293.96,294.18,293.83,293.96,4424.0,292.2017,292.4204,292.0725,292.2017,4424.0
2024-10-09 11:35:00,294.09,294.23,293.81,294.16,2996.0,292.3309,292.4701,292.0526,292.4005,2996.0
2024-10-09 11:40:00,294.29,294.47,293.98,293.98,7126.0,292.5297,292.7086,292.2216,292.2216,7126.0
2024-10-09 11:45:00,294.01,294.71,294.01,294.71,4621.0,292.2514,292.9472,292.2514,292.9472,4621.0
2024-10-09 11:50:00,294.67,294.92,294.59,294.72,5248.0,292.9074,293.1559,292.8279,292.9571,5248.0
2024-10-09 11:55:00,294.74,294.74,294.49,294.66,1332.0,292.977,292.977,292.7285,292.8975,1332.0
2024-10-09 12:00:00,294.67,294.94,294.66,294.67,22397.0,292.9074,293.1758,292.8975,292.9074,22397.0
2024-10-09 12:05:00,294.68,294.91,294.53,294.76,5120.0,292.9174,293.146,292.7683,292.9969,5120.0
2024-10-09 12:10:00,294.91,295.29,294.88,295.29,5739.0,293.146,293.5237,293.1162,293.5237,5739.0
2024-10-09 12:15:00,295.29,295.5,295.26,295.4,2435.0,293.5237,293.7325,293.4939,293.6331,2435.0
2024-10-09 12:20:00,295.49,295.54,294.92,295.04,2305.0,293.7225,293.7722,293.1559,293.2752,2305.0
2024-10-09 12:25:00,295.04,295.04,294.02,294.09,1974.0,293.2752,293.2752,292.2613,292.3309,1974.0
2024-10-09 12:30:00,294.09,294.31,293.8,294.31,29929.0,292.3309,292.5496,292.0426,292.5496,29929.0
2024-10-09 12:35:00,294.31,294.4,294.1,294.14,7057.0,292.5496,292.639,292.3408,292.3806,7057.0
2024-10-09 12:40:00,294.11,294.35,293.97,294.25,5842.0,292.3508,292.5893,292.2116,292.4899,5842.0
2024-10-09 12:45:00,294.15,294.42,294.1,294.1,8254.0,292.3905,292.6589,292.3408,292.3408,8254.0
2024-10-09 12:50:00,293.97,293.98,293.76,293.84,600.0,292.2116,292.2216,292.0029,292.0824,600.0
2024-10-09 12:55:00,293.73,293.9,293.72,293.72,1960.0,291.9731,292.142,291.9631,291.9631,1960.0
2024-10-09 13:00:00,293.69,293.71,293.51,293.53,1357.0,291.9333,291.9532,291.7544,291.7742,1357.0
2024-10-09 13:05:00,293.65,293.73,293.6,293.67,1184.0,291.8935,291.9731,291.8438,291.9134,1184.0
2024-10-09 13:10:00,293.59,294.0,293.58,293.99,1902.0,291.8339,292.2414,291.8239,292.2315,1902.0
2024-10-09 13:15:00,294.03,294.21,294.03,294.21,900.0,292.2713,292.4502,292.2713,292.4502,900.0
2024-10-09 13:20:00,294.21,294.22,294.13,294.16,1068.0,292.4502,292.4601,292.3707,292.4005,1068.0
2024-10-09 13:25:00,294.28,294.28,294.14,294.21,4684.0,292.5198,292.5198,292.3806,292.4502,4684.0
2024-10-09 13:30:00,294.21,294.22,293.65,293.66,5147.0,292.4502,292.4601,291.8935,291.9035,5147.0
2024-10-09 13:35:00,293.78,293.83,293.7,293.81,2899.0,292.0228,292.0725,291.9432,292.0526,2899.0
2024-10-09 13:40:00,293.74,293.83,293.61,293.61,2001.0,291.983,292.0725,291.8538,291.8538,2001.0
2024-10-09 13:45:00,293.55,293.65,293.53,293.63,2149.0,291.7941,291.8935,291.7742,291.8736,2149.0
2024-10-09 13:50:00,293.55,293.57,293.45,293.5,2346.0,291.7941,291.814,291.6947,291.7444,2346.0
2024-10-09 13:55:00,293.43,293.44,292.93,292.94,1273.0,291.6748,291.6848,291.1778,291.1878,1273.0
2024-10-09 14:00:00,292.94,293.26,292.93,293.05,5887.0,291.1878,291.5059,291.1778,291.2971,5887.0
2024-10-09 14:05:00,293.04,293.25,293.02,293.21,1709.0,291.2872,291.4959,291.2673,291.4562,1709.0
2024-10-09 14:10:00,293.16,293.25,293.07,293.18,3327.0,291.4065,291.4959,291.317,291.4263,3327.0
2024-10-09 14:15:00,293.15,293.33,293.1,293.33,2748.0,291.3965,291.5754,291.3468,291.5754,2748.0
2024-10-09 14:20:00,293.33,293.33,293.0,293.12,10352.0,291.5754,291.5754,291.2474,291.3667,10352.0
2024-10-09 14:25:00,293.12,293.29,293.1,293.23,3440.0,291.3667,291.5357,291.3468,291.476,3440.0
2024-10-09 14:30:00,293.13,293.35,293.13,293.29,5660.0,291.3766,291.5953,291.3766,291.5357,5660.0
2024-10-09 14:35:00,293.37,293.54,293.28,293.3,10577.0,291.6152,291.7842,291.5257,291.5456,10577.0
2024-10-09 14:40:00,293.53,293.58,293.49,293.54,2058.0,291.7742,291.8239,291.7345,291.7842,2058.0
2024-10-09 14:45:00,293.55,293.67,293.48,293.59,3489.0,291.7941,291.9134,291.7245,291.8339,3489.0
2024-10-09 14:50:00,293.59,293.59,293.31,293.4,7715.0,291.8339,291.8339,291.5556,291.645,7715.0
2024-10-09 14:55:00,293.35,293.74,293.33,293.74,4772.0,291.5953,291.983,291.5754,291.983,4772.0
2024-10-09 15:00:00,293.74,293.8,293.45,293.8,5247.0,291.983,292.0426,291.6947,292.0426,5247.0
2024-10-09 15:05:00,293.73,293.87,293.72,293.82,1426.0,291.9731,292.1122,291.9631,292.0625,1426.0
2024-10-09 15:10:00,293.77,293.85,293.61,293.82,6192.0,292.0128,292.0923,291.8538,292.0625,6192.0
2024-10-09 15:15:00,293.74,294.02,293.74,294.02,1021.0,291.983,292.2613,291.983,292.2613,1021.0
2024-10-09 15:20:00,294.12,294.17,293.85,293.95,5340.0,292.3607,292.4104,292.0923,292.1917,5340.0
2024-10-09 15:25:00,293.97,294.15,293.96,294.13,3614.0,292.2116,292.3905,292.2017,292.3707,3614.0
2024-10-09 15:30:00,294.21,294.44,293.9,294.31,11424.0,292.4502,292.6788,292.142,292.5496,11424.0
2024-10-09 15:35:00,294.25,294.25,293.93,294.13,12697.0,292.4899,292.4899,292.1719,292.3707,12697.0
2024-10-09 15:40:00,293.96,294.01,293.75,294.01,4798.0,292.2017,292.2514,291.9929,292.2514,4798.0
2024-10-09 15:45:00,294.01,294.41,293.94,294.25,19915.0,292.2514,292.649,292.1818,292.4899,19915.0
2024-10-09 15:50:00,294.27,294.37,294.07,294.18,32925.0,292.5098,292.6092,292.311,292.4204,32925.0
2024-10-09 15:55:00,294.1,295.1,294.05,294.95,79814.0,292.3408,293.3349,292.2911,293.1858,79814.0
2024-10-10 09:30:00,296.81,297.76,295.93,296.03,13608.0,295.0346,295.9789,294.1599,294.2593,13608.0
2024-10-10 09:35:00,296.16,296.16,294.85,294.85,2433.0,294.3885,294.3885,293.0864,293.0864,2433.0
2024-10-10 09:40:00,295.42,295.42,294.34,294.34,3864.0,293.6529,293.6529,292.5794,292.5794,3864.0
2024-10-10 09:45:00,294.43,295.38,294.42,295.38,1945.0,292.6689,293.6132,292.6589,293.6132,1945.0
2024-10-10 09:50:00,295.78,295.97,295.28,295.71,620.0,294.0108,294.1997,293.5138,293.9412,620.0
2024-10-10 09:55:00,294.9,295.2,294.16,294.16,3175.0,293.1361,293.4343,292.4005,292.4005,3175.0
2024-10-10 10:00:00,293.94,293.95,292.84,293.2,4493.0,292.1818,292.1917,291.0884,291.4462,4493.0
2024-10-10 10:05:00,292.97,293.2,292.66,292.7,5893.0,291.2176,291.4462,290.9095,290.9492,5893.0
2024-10-10 10:10:00,292.7,292.7,290.91,290.91,12270.0,290.9492,290.9492,289.1699,289.1699,12270.0
2024-10-10 10:15:00,291.06,291.23,290.22,290.22,40271.0,289.319,289.488,288.484,288.484,40271.0
2024-10-10 10:20:00,290.51,290.66,289.76,289.97,54862.0,288.7723,288.9214,288.0268,288.2355,54862.0
2024-10-10 10:25:00,289.72,289.86,287.88,287.88,25860.0,287.987,288.1262,286.158,286.158,25860.0
2024-10-10 10:30:00,287.76,288.01,287.67,287.84,2017.0,286.0388,286.2873,285.9493,286.1183,2017.0
2024-10-10 10:35:00,287.58,288.0,286.36,286.36,5202.0,285.8598,286.2773,284.6471,284.6471,5202.0
2024-10-10 10:40:00,286.14,286.2,285.29,285.71,6916.0,284.4285,284.4881,283.5835,284.001,6916.0
2024-10-10 10:45:00,285.81,285.81,284.86,285.13,2228.0,284.1004,284.1004,283.1561,283.4245,2228.0
2024-10-10 10:50:00,284.97,285.34,284.87,285.03,3245.0,283.2654,283.6332,283.166,283.3251,3245.0
2024-10-10 10:55:00,284.67,286.2,284.66,286.19,15742.0,282.9672,284.4881,282.9573,284.4782,15742.0
2024-10-10 11:00:00,286.4,286.48,285.97,286.21,10261.0,284.6869,284.7664,284.2595,284.498,10261.0
2024-10-10 11:05:00,286.18,288.14,286.17,288.14,9899.0,284.4682,286.4165,284.4583,286.4165,9899.0
2024-10-10 11:10:00,288.16,288.31,287.77,287.94,10832.0,286.4364,286.5855,286.0487,286.2177,10832.0
2024-10-10 11:15:00,287.69,287.84,287.55,287.69,6259.0,285.9692,286.1183,285.83,285.9692,6259.0
2024-10-10 11:20:00,287.85,288.02,287.52,287.53,2935.0,286.1282,286.2972,285.8002,285.8101,2935.0
2024-10-10 11:25:00,287.5,287.5,287.33,287.33,9567.0,285.7803,285.7803,285.6113,285.6113,9567.0
2024-10-10 11:30:00,287.43,287.43,286.77,286.77,1003.0,285.7107,285.7107,285.0547,285.0547,1003.0
2024-10-10 11:35:00,286.86,286.86,286.78,286.81,930.0,285.1441,285.1441,285.0646,285.0944,930.0
2024-10-10 11:40:00,286.43,286.43,286.25,286.28,932.0,284.7167,284.7167,284.5378,284.5676,932.0
2024-10-10 11:45:00,286.15,286.18,285.98,285.99,1452.0,284.4384,284.4682,284.2694,284.2793,1452.0
2024-10-10 11:50:00,285.98,285.98,285.69,285.94,3039.0,284.2694,284.2694,283.9811,284.2296,3039.0
2024-10-10 11:55:00,286.08,286.13,285.72,286.13,14449.0,284.3688,284.4185,284.011,284.4185,14449.0
2024-10-10 12:00:00,286.01,286.1,285.88,285.9,2544.0,284.2992,284.3887,284.17,284.1899,2544.0
2024-10-10 12:05:00,285.87,286.15,285.87,286.15,1484.0,284.1601,284.4384,284.1601,284.4384,1484.0
2024-10-10 12:10:00,286.29,286.55,286.29,286.55,1685.0,284.5776,284.836,284.5776,284.836,1685.0
2024-10-10 12:15:00,286.69,286.83,286.52,286.75,1686.0,284.9752,285.1143,284.8062,285.0348,1686.0
2024-10-10 12:20:00,286.93,287.05,286.83,286.83,2267.0,285.2137,285.333,285.1143,285.1143,2267.0
2024-10-10 12:25:00,286.9,286.9,286.55,286.61,2680.0,285.1839,285.1839,284.836,284.8956,2680.0
2024-10-10 12:30:00,286.61,286.61,285.99,286.11,1547.0,284.8956,284.8956,284.2793,284.3986,1547.0
2024-10-10 12:35:00,285.97,286.02,285.75,285.85,1932.0,284.2595,284.3092,284.0408,284.1402,1932.0
2024-10-10 12:40:00,285.73,285.93,285.56,285.93,4179.0,284.0209,284.2197,283.8519,284.2197,4179.0
2024-10-10 12:45:00,285.93,285.93,285.55,285.83,6919.0,284.2197,284.2197,283.842,284.1203,6919.0
2024-10-10 12:50:00,285.83,285.85,285.52,285.63,2403.0,284.1203,284.1402,283.8122,283.9215,2403.0
2024-10-10 12:55:00,285.62,285.62,285.36,285.58,11862.0,283.9116,283.9116,283.6531,283.8718,11862.0
2024-10-10 13:00:00,285.32,285.32,284.88,284.96,4775.0,283.6134,283.6134,283.176,283.2555,4775.0
2024-10-10 13:05:00,284.92,285.11,284.74,284.75,2559.0,283.2157,283.4046,283.0368,283.0468,2559.0
2024-10-10 13:10:00,284.48,284.76,284.48,284.67,2390.0,282.7784,283.0567,282.7784,282.9672,2390.0
2024-10-10 13:15:00,284.54,284.61,284.33,284.5,2199.0,282.838,282.9076,282.6293,282.7983,2199.0
2024-10-10 13:20:00,284.49,284.8,284.33,284.75,2296.0,282.7883,283.0965,282.6293,283.0468,2296.0
2024-10-10 13:25:00,284.76,284.76,284.5,284.6,3800.0,283.0567,283.0567,282.7983,282.8977,3800.0
2024-10-10 13:30:00,284.58,284.77,284.57,284.75,4747.0,282.8778,283.0666,282.8678,283.0468,4747.0
2024-10-10 13:35:00,284.75,284.88,284.41,284.74,4282.0,283.0468,283.176,282.7088,283.0368,4282.0
2024-10-10 13:40:00,284.81,284.93,284.68,284.92,3826.0,283.1064,283.2257,282.9772,283.2157,3826.0
2024-10-10 13:45:00,285.04,285.17,285.03,285.13,2281.0,283.335,283.4643,283.3251,283.4245,2281.0
2024-10-10 13:50:00,285.05,285.05,284.67,284.75,1758.0,283.345,283.345,282.9672,283.0468,1758.0
2024-10-10 13:55:00,284.88,285.08,284.72,285.08,2940.0,283.176,283.3748,283.0169,283.3748,2940.0
2024-10-10 14:00:00,284.95,285.01,284.65,284.65,1778.0,283.2456,283.3052,282.9474,282.9474,1778.0
2024-10-10 14:05:00,284.67,284.91,284.64,284.78,2263.0,282.9672,283.2058,282.9374,283.0766,2263.0
2024-10-10 14:10:00,284.78,285.06,284.69,284.86,3490.0,283.0766,283.3549,282.9871,283.1561,3490.0
2024-10-10 14:15:00,284.82,285.05,284.82,285.05,7576.0,283.1163,283.345,283.1163,283.345,7576.0
2024-10-10 14:20:00,285.11,285.16,284.94,285.1,2001.0,283.4046,283.4543,283.2356,283.3947,2001.0
2024-10-10 14:25:00,284.96,284.99,284.1,284.16,4051.0,283.2555,283.2853,282.4007,282.4603,4051.0
2024-10-10 14:30:00,284.01,284.23,283.71,284.16,7001.0,282.3112,282.5299,282.013,282.4603,7001.0
2024-10-10 14:35:00,284.09,284.48,284.06,284.48,2942.0,282.3907,282.7784,282.3609,282.7784,2942.0
2024-10-10 14:40:00,284.49,284.49,284.16,284.17,3127.0,282.7883,282.7883,282.4603,282.4702,3127.0
2024-10-10 14:45:00,284.04,284.25,283.83,284.01,6730.0,282.341,282.5498,282.1323,282.3112,6730.0
2024-10-10 14:50:00,283.75,284.0,283.67,283.94,6082.0,282.0527,282.3013,281.9732,282.2416,6082.0
2024-10-10 14:55:00,283.89,284.05,283.84,284.05,3488.0,282.1919,282.351,282.1422,282.351,3488.0
2024-10-10 15:00:00,284.02,284.38,284.02,284.05,2835.0,282.3211,282.679,282.3211,282.351,2835.0
2024-10-10 15:05:00,284.0,284.0,283.74,283.86,2743.0,282.3013,282.3013,282.0428,282.1621,2743.0
2024-10-10 15:10:00,283.83,283.92,283.73,283.87,3181.0,282.1323,282.2217,282.0329,282.172,3181.0
2024-10-10 15:15:00,283.73,284.04,283.62,283.94,4260.0,282.0329,282.341,281.9235,282.2416,4260.0
2024-10-10 15:20:00,283.99,284.24,283.9,284.2,4699.0,282.2913,282.5398,282.2018,282.5001,4699.0
2024-10-10 15:25:00,284.12,284.12,283.86,283.92,2967.0,282.4205,282.4205,282.1621,282.2217,2967.0
2024-10-10 15:30:00,284.01,284.66,283.86,284.57,7915.0,282.3112,282.9573,282.1621,282.8678,7915.0
2024-10-10 15:35:00,284.48,284.81,284.32,284.72,4342.0,282.7784,283.1064,282.6193,283.0169,4342.0
2024-10-10 15:40:00,284.67,284.68,284.36,284.36,5382.0,282.9672,282.9772,282.6591,282.6591,5382.0
2024-10-10 15:45:00,284.39,284.43,284.15,284.33,9240.0,282.6889,282.7287,282.4504,282.6293,9240.0
2024-10-10 15:50:00,284.3,285.1,284.17,285.09,24135.0,282.5995,283.3947,282.4702,283.3847,24135.0
2024-10-10 15:55:00,285.05,285.9,284.9,285.61,115653.0,283.345,284.1899,283.1959,283.9016,115653.0
2024-10-11 09:30:00,287.34,287.47,286.9,287.03,7898.0,285.6213,285.7505,285.1839,285.3131,7898.0
2024-10-11 09:35:00,287.33,287.33,286.32,286.42,1817.0,285.6113,285.6113,284.6074,284.7068,1817.0
2024-10-11 09:40:00,286.28,286.51,285.91,286.19,1201.0,284.5676,284.7962,284.1998,284.4782,1201.0
2024-10-11 09:45:00,286.25,286.25,285.48,286.13,2882.0,284.5378,284.5378,283.7724,284.4185,2882.0
2024-10-11 09:50:00,286.13,287.07,286.12,286.36,4021.0,284.4185,285.3529,284.4086,284.6471,4021.0
2024-10-11 09:55:00,286.51,286.65,286.21,286.63,1541.0,284.7962,284.9354,284.498,284.9155,1541.0
2024-10-11 10:00:00,286.43,286.43,285.56,285.6,2657.0,284.7167,284.7167,283.8519,283.8917,2657.0
2024-10-11 10:05:00,285.77,286.26,285.56,286.24,4976.0,284.0607,284.5477,283.8519,284.5279,4976.0
2024-10-11 10:10:00,286.38,286.67,286.38,286.61,1146.0,284.667,284.9553,284.667,284.8956,1146.0
2024-10-11 10:15:00,286.62,287.75,286.61,287.69,3003.0,284.9056,286.0288,284.8956,285.9692,3003.0
2024-10-11 10:20:00,287.9,288.46,287.9,288.35,2325.0,286.1779,286.7346,286.1779,286.6252,2325.0
2024-10-11 10:25:00,288.07,288.39,288.04,288.22,2750.0,286.3469,286.665,286.3171,286.496,2750.0
2024-10-11 10:30:00,288.22,288.38,287.73,288.0,2736.0,286.496,286.6551,286.0089,286.2773,2736.0
2024-10-11 10:35:00,288.04,288.04,286.94,286.95,2699.0,286.3171,286.3171,285.2237,285.2336,2699.0
2024-10-11 10:40:00,287.09,287.29,287.01,287.19,1300.0,285.3728,285.5716,285.2932,285.4722,1300.0
2024-10-11 10:45:00,287.31,287.97,287.29,287.9,3414.0,285.5915,286.2475,285.5716,286.1779,3414.0
2024-10-11 10:50:00,287.9,287.9,287.18,287.25,3111.0,286.1779,286.1779,285.4622,285.5318,3111.0
2024-10-11 10:55:00,287.07,287.27,287.07,287.19,2239.0,285.3529,285.5517,285.3529,285.4722,2239.0
2024-10-11 11:00:00,286.88,286.98,286.59,286.63,3620.0,285.164,285.2634,284.8758,284.9155,3620.0
2024-10-11 11:05:00,286.63,286.85,286.58,286.82,4076.0,284.9155,285.1342,284.8658,285.1044,4076.0
2024-10-11 11:10:00,286.67,287.0,286.48,286.9,6769.0,284.9553,285.2833,284.7664,285.1839,6769.0
2024-10-11 11:15:00,287.03,287.43,286.8,286.85,4188.0,285.3131,285.7107,285.0845,285.1342,4188.0
2024-10-11 11:20:00,286.69,286.73,286.45,286.53,1619.0,284.9752,285.0149,284.7366,284.8161,1619.0
2024-10-11 11:25:00,286.52,286.59,286.23,286.36,5867.0,284.8062,284.8758,284.5179,284.6471,5867.0
2024-10-11 11:30:00,286.5,287.07,286.09,286.83,9153.0,284.7863,285.3529,284.3787,285.1143,9153.0
2024-10-11 11:35:00,286.85,286.85,286.68,286.68,1906.0,285.1342,285.1342,284.9652,284.9652,1906.0
2024-10-11 11:40:00,286.53,286.84,286.53,286.84,1914.0,284.8161,285.1243,284.8161,285.1243,1914.0
2024-10-11 11:45:00,286.66,287.05,286.65,287.05,4008.0,284.9453,285.333,284.9354,285.333,4008.0
2024-10-11 11:50:00,286.97,286.97,286.31,286.52,3424.0,285.2535,285.2535,284.5974,284.8062,3424.0
2024-10-11 11:55:00,286.31,286.66,286.27,286.66,2259.0,284.5974,284.9453,284.5577,284.9453,2259.0
2024-10-11 12:00:00,286.67,286.7,286.28,286.28,1976.0,284.9553,284.9851,284.5676,284.5676,1976.0
2024-10-11 12:05:00,286.5,286.5,285.98,285.98,1599.0,284.7863,284.7863,284.2694,284.2694,1599.0
2024-10-11 12:10:00,285.98,286.28,285.87,285.89,2492.0,284.2694,284.5676,284.1601,284.1799,2492.0
2024-10-11 12:15:00,285.81,286.18,285.57,285.73,3513.0,284.1004,284.4682,283.8619,284.0209,3513.0
2024-10-11 12:20:00,285.57,285.6,285.41,285.52,1140.0,283.8619,283.8917,283.7028,283.8122,1140.0
2024-10-11 12:25:00,285.41,285.46,285.39,285.39,500.0,283.7028,283.7525,283.6829,283.6829,500.0
2024-10-11 12:30:00,285.36,285.55,285.36,285.55,1000.0,283.6531,283.842,283.6531,283.842,1000.0
2024-10-11 12:35:00,285.4,285.4,285.24,285.24,1322.0,283.6929,283.6929,283.5338,283.5338,1322.0
2024-10-11 12:40:00,285.18,285.32,285.08,285.08,1200.0,283.4742,283.6134,283.3748,283.3748,1200.0
2024-10-11 12:45:00,285.08,285.08,284.83,284.92,1118.0,283.3748,283.3748,283.1263,283.2157,1118.0
2024-10-11 12:50:00,285.0,285.11,284.89,284.91,2187.0,283.2953,283.4046,283.1859,283.2058,2187.0
2024-10-11 12:55:00,284.91,285.3,284.78,285.3,2174.0,283.2058,283.5935,283.0766,283.5935,2174.0
2024-10-11 13:00:00,285.44,285.66,285.4,285.41,1036.0,283.7326,283.9513,283.6929,283.7028,1036.0
2024-10-11 13:05:00,285.43,285.64,285.38,285.64,1855.0,283.7227,283.9314,283.673,283.9314,1855.0
2024-10-11 13:10:00,285.54,285.83,285.43,285.83,2687.0,283.832,284.1203,283.7227,284.1203,2687.0
2024-10-11 13:15:00,285.68,285.68,285.5,285.5,691.0,283.9712,283.9712,283.7923,283.7923,691.0
2024-10-11 13:20:00,285.65,285.69,285.55,285.55,1410.0,283.9414,283.9811,283.842,283.842,1410.0
2024-10-11 13:25:00,285.58,285.79,285.58,285.6,1404.0,283.8718,284.0805,283.8718,283.8917,1404.0
2024-10-11 13:30:00,285.74,285.74,285.67,285.67,500.0,284.0308,284.0308,283.9613,283.9613,500.0
2024-10-11 13:35:00,285.65,285.77,285.54,285.76,2402.0,283.9414,284.0607,283.832,284.0507,2402.0
2024-10-11 13:40:00,285.68,285.79,285.65,285.7,3211.0,283.9712,284.0805,283.9414,283.9911,3211.0
2024-10-11 13:45:00,285.75,285.82,285.64,285.64,1797.0,284.0408,284.1104,283.9314,283.9314,1797.0
2024-10-11 13:50:00,285.55,286.09,285.55,285.91,3265.0,283.842,284.3787,283.842,284.1998,3265.0
2024-10-11 13:55:00,285.92,286.0,285.76,286.0,1371.0,284.2098,284.2893,284.0507,284.2893,1371.0
2024-10-11 14:00:00,285.74,285.99,285.74,285.96,1015.0,284.0308,284.2793,284.0308,284.2495,1015.0
2024-10-11 14:05:00,285.98,286.01,285.84,285.85,2407.0,284.2694,284.2992,284.1302,284.1402,2407.0
2024-10-11 14:10:00,285.88,285.98,285.86,285.97,1548.0,284.17,284.2694,284.1501,284.2595,1548.0
2024-10-11 14:15:00,285.98,286.1,285.98,286.07,1464.0,284.2694,284.3887,284.2694,284.3589,1464.0
2024-10-11 14:20:00,286.07,286.08,285.98,285.99,7103.0,284.3589,284.3688,284.2694,284.2793,7103.0
2024-10-11 14:25:00,285.99,286.0,285.78,285.83,4306.0,284.2793,284.2893,284.0706,284.1203,4306.0
2024-10-11 14:30:00,285.95,285.96,285.61,285.67,3866.0,284.2396,284.2495,283.9016,283.9613,3866.0
2024-10-11 14:35:00,285.51,285.54,285.38,285.38,1020.0,283.8022,283.832,283.673,283.673,1020.0
2024-10-11 14:40:00,285.4,285.64,285.39,285.63,7020.0,283.6929,283.9314,283.6829,283.9215,7020.0
2024-10-11 14:45:00,285.69,285.74,285.44,285.44,3135.0,283.9811,284.0308,283.7326,283.7326,3135.0
2024-10-11 14:50:00,285.44,285.66,285.44,285.65,2348.0,283.7326,283.9513,283.7326,283.9414,2348.0
2024-10-11 14:55:00,285.71,285.82,285.71,285.79,1930.0,284.001,284.1104,284.001,284.0805,1930.0
2024-10-11 15:00:00,285.83,286.36,285.83,286.33,2400.0,284.1203,284.6471,284.1203,284.6173,2400.0
2024-10-11 15:05:00,286.39,286.65,286.33,286.65,3342.0,284.677,284.9354,284.6173,284.9354,3342.0
2024-10-11 15:10:00,286.65,286.82,286.62,286.75,2311.0,284.9354,285.1044,284.9056,285.0348,2311.0
2024-10-11 15:15:00,286.75,286.89,286.68,286.89,3364.0,285.0348,285.174,284.9652,285.174,3364.0
2024-10-11 15:20:00,286.9,287.01,286.83,286.9,7149.0,285.1839,285.2932,285.1143,285.1839,7149.0
2024-10-11 15:25:00,286.95,286.96,286.46,286.46,4360.0,285.2336,285.2435,284.7465,284.7465,4360.0
2024-10-11 15:30:00,286.52,286.96,286.46,286.72,8477.0,284.8062,285.2435,284.7465,285.005,8477.0
2024-10-11 15:35:00,286.69,287.01,286.69,286.93,4629.0,284.9752,285.2932,284.9752,285.2137,4629.0
2024-10-11 15:40:00,286.91,287.33,286.68,287.33,11909.0,285.1938,285.6113,284.9652,285.6113,11909.0
2024-10-11 15:45:00,287.16,287.38,287.06,287.3,9645.0,285.4423,285.661,285.3429,285.5815,9645.0
2024-10-11 15:50:00,287.3,287.87,287.3,287.69,14139.0,285.5815,286.1481,285.5815,285.9692,14139.0
2024-10-11 15:55:00,287.74,288.26,287.68,287.8,61329.0,286.0189,286.5358,285.9592,286.0785,61329.0
2024-10-14 09:30:00,288.63,288.63,287.88,287.94,5266.0,286.9036,286.9036,286.158,286.2177,5266.0
2024-10-14 09:35:00,287.97,288.02,287.89,287.89,851.0,286.2475,286.2972,286.168,286.168,851.0
2024-10-14 09:40:00,287.66,288.93,287.4,287.93,7288.0,285.9394,287.2018,285.6809,286.2077,7288.0
2024-10-14 09:45:00,288.31,288.31,287.78,288.14,500.0,286.5855,286.5855,286.0586,286.4165,500.0
2024-10-14 09:50:00,288.27,288.5,288.27,288.39,2610.0,286.5457,286.7743,286.5457,286.665,2610.0
2024-10-14 09:55:00,288.56,288.69,288.34,288.47,2882.0,286.834,286.9632,286.6153,286.7445,2882.0
2024-10-14 10:00:00,288.7,288.83,288.42,288.51,27626.0,286.9731,287.1024,286.6948,286.7843,27626.0
2024-10-14 10:05:00,288.5,288.66,288.38,288.63,2073.0,286.7743,286.9334,286.6551,286.9036,2073.0
2024-10-14 10:10:00,288.34,288.64,288.06,288.42,6610.0,286.6153,286.9135,286.337,286.6948,6610.0
2024-10-14 10:15:00,288.75,290.0,288.74,290.0,5258.0,287.0228,288.2654,287.0129,288.2654,5258.0
2024-10-14 10:20:00,290.04,290.16,289.6,289.74,2299.0,288.3051,288.4244,287.8678,288.0069,2299.0
2024-10-14 10:25:00,289.57,289.69,289.13,289.57,958.0,287.8379,287.9572,287.4006,287.8379,958.0
2024-10-14 10:30:00,289.31,289.37,289.27,289.27,1300.0,287.5795,287.6391,287.5397,287.5397,1300.0
2024-10-14 10:35:00,289.29,289.32,289.28,289.31,1693.0,287.5596,287.5894,287.5497,287.5795,1693.0
2024-10-14 10:40:00,289.3,289.85,289.3,289.4,3864.0,287.5695,288.1163,287.5695,287.669,3864.0
2024-10-14 10:45:00,289.4,289.64,289.14,289.64,3054.0,287.669,287.9075,287.4105,287.9075,3054.0
2024-10-14 10:50:00,289.67,290.47,289.66,290.47,3268.0,287.9373,288.7326,287.9274,288.7326,3268.0
2024-10-14 10:55:00,290.42,290.42,290.02,290.19,1801.0,288.6828,288.6828,288.2852,288.4542,1801.0
2024-10-14 11:00:00,289.99,290.14,289.66,289.66,2712.0,288.2554,288.4045,287.9274,287.9274,2712.0
2024-10-14 11:05:00,289.44,289.75,289.44,289.62,2100.0,287.7087,288.0169,287.7087,287.8876,2100.0
2024-10-14 11:10:00,289.49,289.54,289.06,289.17,3276.0,287.7584,287.8081,287.331,287.4403,3276.0
2024-10-14 11:15:00,289.11,289.52,289.11,289.25,16580.0,287.3807,287.7882,287.3807,287.5198,16580.0
2024-10-14 11:20:00,289.28,289.48,289.03,289.03,2064.0,287.5497,287.7485,287.3012,287.3012,2064.0
2024-10-14 11:25:00,289.19,289.6,289.19,289.42,2047.0,287.4602,287.8678,287.4602,287.6888,2047.0
2024-10-14 11:30:00,289.52,289.73,289.51,289.51,2131.0,287.7882,287.997,287.7783,287.7783,2131.0
2024-10-14 11:35:00,289.51,289.66,289.34,289.65,752.0,287.7783,287.9274,287.6093,287.9175,752.0
2024-10-14 11:40:00,289.46,289.53,289.4,289.43,1561.0,287.7286,287.7982,287.669,287.6988,1561.0
2024-10-14 11:45:00,289.55,289.55,289.49,289.51,2249.0,287.8181,287.8181,287.7584,287.7783,2249.0
2024-10-14 11:50:00,289.58,289.58,289.38,289.51,1248.0,287.8479,287.8479,287.6491,287.7783,1248.0
2024-10-14 11:55:00,289.28,289.49,289.28,289.28,2187.0,287.5497,287.7584,287.5497,287.5497,2187.0
2024-10-14 12:00:00,289.4,289.53,289.22,289.22,5850.0,287.669,287.7982,287.49,287.49,5850.0
2024-10-14 12:05:00,289.22,289.22,288.77,288.84,4246.0,287.49,287.49,287.0427,287.1123,4246.0
2024-10-14 12:10:00,288.87,289.06,288.74,288.74,4129.0,287.1421,287.331,287.0129,287.0129,4129.0
2024-10-14 12:15:00,288.7,288.87,288.53,288.55,1796.0,286.9731,287.1421,286.8042,286.824,1796.0
2024-10-14 12:20:00,288.48,288.78,288.34,288.57,4593.0,286.7545,287.0527,286.6153,286.8439,4593.0
2024-10-14 12:25:00,288.78,288.9,288.63,288.9,567.0,287.0527,287.1719,286.9036,287.1719,567.0
2024-10-14 12:30:00,288.78,289.2,288.64,289.19,4387.0,287.0527,287.4701,286.9135,287.4602,4387.0
2024-10-14 12:35:00,289.19,289.25,289.12,289.12,746.0,287.4602,287.5198,287.3906,287.3906,746.0
2024-10-14 12:40:00,289.12,289.12,288.78,288.78,1859.0,287.3906,287.3906,287.0527,287.0527,1859.0
2024-10-14 12:45:00,288.76,288.91,288.76,288.77,1097.0,287.0328,287.1819,287.0328,287.0427,1097.0
2024-10-14 12:50:00,288.96,289.16,288.95,289.06,2214.0,287.2316,287.4304,287.2216,287.331,2214.0
2024-10-14 12:55:00,289.25,289.38,289.2,289.2,1074.0,287.5198,287.6491,287.4701,287.4701,1074.0
2024-10-14 13:00:00,289.17,289.25,289.05,289.25,1839.0,287.4403,287.5198,287.321,287.5198,1839.0
2024-10-14 13:05:00,289.26,289.26,289.21,289.21,242.0,287.5298,287.5298,287.4801,287.4801,242.0
2024-10-14 13:10:00,289.15,289.15,289.0,289.07,411.0,287.4204,287.4204,287.2713,287.3409,411.0
2024-10-14 13:15:00,289.22,289.32,289.14,289.3,713.0,287.49,287.5894,287.4105,287.5695,713.0
2024-10-14 13:20:00,289.28,289.39,289.21,289.38,700.0,287.5497,287.659,287.4801,287.6491,700.0
2024-10-14 13:25:00,289.31,289.31,288.97,289.07,1300.0,287.5795,287.5795,287.2415,287.3409,1300.0
2024-10-14 13:30:00,289.05,289.07,288.75,288.75,719.0,287.321,287.3409,287.0228,287.0228,719.0
2024-10-14 13:35:00,288.6,288.6,288.54,288.54,300.0,286.8737,286.8737,286.8141,286.8141,300.0
2024-10-14 13:40:00,288.46,288.46,288.44,288.44,311.0,286.7346,286.7346,286.7147,286.7147,311.0
2024-10-14 13:45:00,288.28,288.44,288.28,288.36,310.0,286.5556,286.7147,286.5556,286.6352,310.0
2024-10-14 13:50:00,288.54,288.77,288.54,288.77,1706.0,286.8141,287.0427,286.8141,287.0427,1706.0
2024-10-14 13:55:00,288.67,288.75,288.54,288.54,1707.0,286.9433,287.0228,286.8141,286.8141,1707.0
2024-10-14 14:00:00,288.46,288.63,288.37,288.63,1345.0,286.7346,286.9036,286.6451,286.9036,1345.0
2024-10-14 14:05:00,288.69,289.01,288.67,288.96,8450.0,286.9632,287.2813,286.9433,287.2316,8450.0
2024-10-14 14:10:00,288.97,289.45,288.97,289.3,10898.0,287.2415,287.7187,287.2415,287.5695,10898.0
2024-10-14 14:15:00,289.32,289.44,289.32,289.44,481.0,287.5894,287.7087,287.5894,287.7087,481.0
2024-10-14 14:20:00,289.44,289.6,289.4,289.51,3231.0,287.7087,287.8678,287.669,287.7783,3231.0
2024-10-14 14:25:00,289.57,289.61,289.55,289.56,663.0,287.8379,287.8777,287.8181,287.828,663.0
2024-10-14 14:30:00,289.64,289.77,289.56,289.77,1043.0,287.9075,288.0367,287.828,288.0367,1043.0
2024-10-14 14:35:00,289.83,290.08,289.83,289.86,4150.0,288.0964,288.3449,288.0964,288.1262,4150.0
2024-10-14 14:40:00,289.78,290.07,289.69,289.69,1161.0,288.0467,288.3349,287.9572,287.9572,1161.0
2024-10-14 14:45:00,289.83,289.83,289.43,289.44,1284.0,288.0964,288.0964,287.6988,287.7087,1284.0
2024-10-14 14:50:00,289.43,289.67,289.43,289.59,2527.0,287.6988,287.9373,287.6988,287.8578,2527.0
2024-10-14 14:55:00,289.63,289.73,289.63,289.69,1300.0,287.8976,287.997,287.8976,287.9572,1300.0
2024-10-14 15:00:00,289.75,289.76,289.52,289.7,2634.0,288.0169,288.0268,287.7882,287.9672,2634.0
2024-10-14 15:05:00,289.82,289.82,289.63,289.63,881.0,288.0864,288.0864,287.8976,287.8976,881.0
2024-10-14 15:10:00,289.62,289.67,289.54,289.62,2010.0,287.8876,287.9373,287.8081,287.8876,2010.0
2024-10-14 15:15:00,289.74,290.06,289.74,290.06,3581.0,288.0069,288.325,288.0069,288.325,3581.0
2024-10-14 15:20:00,289.95,289.95,289.73,289.8,3573.0,288.2157,288.2157,287.997,288.0666,3573.0
2024-10-14 15:25:00,289.69,289.77,289.63,289.77,1664.0,287.9572,288.0367,287.8976,288.0367,1664.0
2024-10-14 15:30:00,289.74,289.8,289.69,289.72,1224.0,288.0069,288.0666,287.9572,287.987,1224.0
2024-10-14 15:35:00,289.72,290.12,289.72,289.94,4672.0,287.987,288.3846,287.987,288.2057,4672.0
2024-10-14 15:40:00,289.94,290.34,289.82,290.31,19378.0,288.2057,288.6033,288.0864,288.5735,19378.0
2024-10-14 15:45:00,290.31,290.36,290.0,290.14,15194.0,288.5735,288.6232,288.2654,288.4045,15194.0
2024-10-14 15:50:00,290.2,290.2,289.92,290.03,6813.0,288.4642,288.4642,288.1858,288.2952,6813.0
2024-10-14 15:55:00,290.12,290.17,289.49,289.81,51700.0,288.3846,288.4343,287.7584,288.0765,51700.0
2024-10-15 09:30:00,290.7,291.41,290.7,290.78,7406.0,288.9612,289.6669,288.9612,289.0407,7406.0
2024-10-15 09:35:00,290.76,291.05,290.76,290.76,2305.0,289.0208,289.3091,289.0208,289.0208,2305.0
2024-10-15 09:40:00,290.59,290.59,290.37,290.55,590.0,288.8518,288.8518,288.6331,288.8121,590.0
2024-10-15 09:45:00,290.17,290.37,290.04,290.06,3184.0,288.4343,288.6331,288.3051,288.325,3184.0
2024-10-15 09:50:00,290.56,290.85,290.31,290.56,3013.0,288.822,289.1103,288.5735,288.822,3013.0
2024-10-15 09:55:00,290.49,290.49,290.25,290.25,200.0,288.7524,288.7524,288.5139,288.5139,200.0
2024-10-15 10:00:00,290.47,290.48,289.1,289.1,2199.0,288.7326,288.7425,287.3707,287.3707,2199.0
2024-10-15 10:05:00,289.43,289.43,288.51,288.64,2688.0,287.6988,287.6988,286.7843,286.9135,2688.0
2024-10-15 10:10:00,288.71,290.29,288.71,290.29,7319.0,286.9831,288.5536,286.9831,288.5536,7319.0
2024-10-15 10:15:00,290.29,290.82,290.1,290.16,10285.0,288.5536,289.0805,288.3648,288.4244,10285.0
2024-10-15 10:20:00,290.42,290.62,290.3,290.44,2112.0,288.6828,288.8817,288.5636,288.7027,2112.0
2024-10-15 10:25:00,290.41,290.82,290.35,290.59,2915.0,288.6729,289.0805,288.6133,288.8518,2915.0
2024-10-15 10:30:00,290.25,291.61,290.25,291.2,6929.0,288.5139,289.8657,288.5139,289.4582,6929.0
2024-10-15 10:35:00,291.33,292.66,291.21,292.29,8210.0,289.5874,290.9095,289.4681,290.5417,8210.0
2024-10-15 10:40:00,292.37,292.97,291.21,291.21,5282.0,290.6212,291.2176,289.4681,289.4681,5282.0
2024-10-15 10:45:00,291.6,291.6,290.58,290.58,1563.0,289.8558,289.8558,288.8419,288.8419,1563.0
2024-10-15 10:50:00,290.5,290.8,290.5,290.68,3150.0,288.7624,289.0606,288.7624,288.9413,3150.0
2024-10-15 10:55:00,290.44,290.94,290.44,290.61,2542.0,288.7027,289.1997,288.7027,288.8717,2542.0
2024-10-15 11:00:00,290.58,290.86,290.28,290.56,2856.0,288.8419,289.1202,288.5437,288.822,2856.0
2024-10-15 11:05:00,290.56,290.84,290.25,290.69,4493.0,288.822,289.1003,288.5139,288.9512,4493.0
2024-10-15 11:10:00,290.84,291.0,290.3,290.3,3753.0,289.1003,289.2594,288.5636,288.5636,3753.0
2024-10-15 11:15:00,290.31,290.73,290.21,290.54,10092.0,288.5735,288.991,288.4741,288.8021,10092.0
2024-10-15 11:20:00,290.54,290.89,290.53,290.73,4349.0,288.8021,289.15,288.7922,288.991,4349.0
2024-10-15 11:25:00,290.89,291.19,290.88,291.19,4644.0,289.15,289.4482,289.1401,289.4482,4644.0
2024-10-15 11:30:00,291.24,291.24,290.7,290.73,3491.0,289.4979,289.4979,288.9612,288.991,3491.0
2024-10-15 11:35:00,290.8,291.18,290.79,291.18,2514.0,289.0606,289.4383,289.0506,289.4383,2514.0
2024-10-15 11:40:00,291.25,291.44,291.16,291.44,3671.0,289.5079,289.6967,289.4184,289.6967,3671.0
2024-10-15 11:45:00,291.23,291.4,291.15,291.17,400.0,289.488,289.657,289.4085,289.4284,400.0
2024-10-15 11:50:00,290.96,291.28,290.92,291.13,1765.0,289.2196,289.5377,289.1799,289.3886,1765.0
2024-10-15 11:55:00,290.93,291.35,290.93,291.06,1979.0,289.1898,289.6073,289.1898,289.319,1979.0
2024-10-15 12:00:00,290.93,290.98,290.83,290.83,820.0,289.1898,289.2395,289.0904,289.0904,820.0
2024-10-15 12:05:00,290.73,290.98,290.69,290.98,2349.0,288.991,289.2395,288.9512,289.2395,2349.0
2024-10-15 12:10:00,290.99,290.99,290.37,290.38,1638.0,289.2494,289.2494,288.6331,288.6431,1638.0
2024-10-15 12:15:00,290.42,290.42,290.24,290.41,840.0,288.6828,288.6828,288.5039,288.6729,840.0
2024-10-15 12:20:00,290.41,290.78,290.39,290.64,4975.0,288.6729,289.0407,288.653,288.9015,4975.0
2024-10-15 12:25:00,290.61,290.66,290.34,290.63,2893.0,288.8717,288.9214,288.6033,288.8916,2893.0
2024-10-15 12:30:00,290.32,290.43,290.3,290.31,916.0,288.5834,288.6928,288.5636,288.5735,916.0
2024-10-15 12:35:00,290.11,290.14,289.88,290.14,2300.0,288.3747,288.4045,288.1461,288.4045,2300.0
2024-10-15 12:40:00,289.92,290.14,289.76,289.76,1270.0,288.1858,288.4045,288.0268,288.0268,1270.0
2024-10-15 12:45:00,289.76,289.96,289.44,289.44,2392.0,288.0268,288.2256,287.7087,287.7087,2392.0
2024-10-15 12:50:00,289.34,289.66,289.34,289.54,2579.0,287.6093,287.9274,287.6093,287.8081,2579.0
2024-10-15 12:55:00,289.5,289.5,289.38,289.38,576.0,287.7684,287.7684,287.6491,287.6491,576.0
2024-10-15 13:00:00,289.5,289.71,289.46,289.71,3165.0,287.7684,287.9771,287.7286,287.9771,3165.0
2024-10-15 13:05:00,289.72,289.81,289.6,289.75,2366.0,287.987,288.0765,287.8678,288.0169,2366.0
2024-10-15 13:10:00,289.68,289.68,289.35,289.42,2377.0,287.9473,287.9473,287.6192,287.6888,2377.0
2024-10-15 13:15:00,289.34,289.44,289.34,289.44,401.0,287.6093,287.7087,287.6093,287.7087,401.0
2024-10-15 13:20:00,289.41,289.74,289.28,289.73,4259.0,287.6789,288.0069,287.5497,287.997,4259.0
2024-10-15 13:25:00,289.57,289.99,289.57,289.84,1896.0,287.8379,288.2554,287.8379,288.1063,1896.0
2024-10-15 13:30:00,289.85,289.86,289.65,289.65,14207.0,288.1163,288.1262,287.9175,287.9175,14207.0
2024-10-15 13:35:00,289.63,290.05,289.63,290.01,3124.0,287.8976,288.3151,287.8976,288.2753,3124.0
2024-10-15 13:40:00,290.01,290.01,289.55,289.55,900.0,288.2753,288.2753,287.8181,287.8181,900.0
2024-10-15 13:45:00,289.46,289.97,289.31,289.87,28963.0,287.7286,288.2355,287.5795,288.1361,28963.0
2024-10-15 13:50:00,289.99,290.15,289.98,289.99,2623.0,288.2554,288.4145,288.2455,288.2554,2623.0
2024-10-15 13:55:00,289.99,290.18,289.88,290.09,2489.0,288.2554,288.4443,288.1461,288.3548,2489.0
2024-10-15 14:00:00,290.1,290.11,289.58,289.58,1153.0,288.3648,288.3747,287.8479,287.8479,1153.0
2024-10-15 14:05:00,289.3,289.5,289.3,289.5,760.0,287.5695,287.7684,287.5695,287.7684,760.0
2024-10-15 14:10:00,289.29,289.29,288.71,288.72,2918.0,287.5596,287.5596,286.9831,286.993,2918.0
2024-10-15 14:15:00,288.8,288.8,288.42,288.62,8502.0,287.0725,287.0725,286.6948,286.8936,8502.0
2024-10-15 14:20:00,288.43,288.6,288.41,288.43,2980.0,286.7048,286.8737,286.6849,286.7048,2980.0
2024-10-15 14:25:00,288.41,288.56,288.34,288.42,3413.0,286.6849,286.834,286.6153,286.6948,3413.0
2024-10-15 14:30:00,288.46,288.46,287.79,287.9,9928.0,286.7346,286.7346,286.0686,286.1779,9928.0
2024-10-15 14:35:00,287.85,288.02,287.63,287.85,5156.0,286.1282,286.2972,285.9095,286.1282,5156.0
2024-10-15 14:40:00,287.85,287.93,287.47,287.47,705.0,286.1282,286.2077,285.7505,285.7505,705.0
2024-10-15 14:45:00,287.49,287.79,287.49,287.79,1613.0,285.7704,286.0686,285.7704,286.0686,1613.0
2024-10-15 14:50:00,287.8,287.82,287.44,287.7,9563.0,286.0785,286.0984,285.7207,285.9791,9563.0
2024-10-15 14:55:00,287.72,287.88,287.4,287.88,5114.0,285.999,286.158,285.6809,286.158,5114.0
2024-10-15 15:00:00,287.92,288.11,287.72,287.78,3384.0,286.1978,286.3867,285.999,286.0586,3384.0
2024-10-15 15:05:00,287.68,287.76,287.43,287.43,3928.0,285.9592,286.0388,285.7107,285.7107,3928.0
2024-10-15 15:10:00,287.44,287.56,287.14,287.39,5788.0,285.7207,285.84,285.4225,285.671,5788.0
2024-10-15 15:15:00,287.24,287.55,286.9,286.91,12109.0,285.5219,285.83,285.1839,285.1938,12109.0
2024-10-15 15:20:00,286.98,287.34,286.89,287.34,23336.0,285.2634,285.6213,285.174,285.6213,23336.0
2024-10-15 15:25:00,287.34,287.55,287.28,287.43,8795.0,285.6213,285.83,285.5616,285.7107,8795.0
2024-10-15 15:30:00,287.43,287.63,287.16,287.22,12021.0,285.7107,285.9095,285.4423,285.502,12021.0
2024-10-15 15:35:00,287.22,287.58,287.21,287.36,6597.0,285.502,285.8598,285.4921,285.6412,6597.0
2024-10-15 15:40:00,287.34,287.34,286.98,286.98,5237.0,285.6213,285.6213,285.2634,285.2634,5237.0
2024-10-15 15:45:00,286.73,287.31,286.72,287.13,10603.0,285.0149,285.5915,285.005,285.4125,10603.0
2024-10-15 15:50:00,287.08,287.81,287.03,287.7,22316.0,285.3628,286.0885,285.3131,285.9791,22316.0
2024-10-15 15:55:00,287.79,287.84,287.19,287.59,74849.0,286.0686,286.1183,285.4722,285.8698,74849.0
2024-10-16 09:30:00,285.84,287.32,285.5,287.32,8313.0,284.1302,285.6014,283.7923,285.6014,8313.0
2024-10-16 09:35:00,287.57,288.84,287.57,287.57,2065.0,285.8499,287.1123,285.8499,285.8499,2065.0
2024-10-16 09:40:00,287.61,288.28,287.19,288.24,1218.0,285.8897,286.5556,285.4722,286.5159,1218.0
2024-10-16 09:45:00,288.8,289.24,288.09,288.53,3801.0,287.0725,287.5099,286.3668,286.8042,3801.0
2024-10-16 09:50:00,288.52,289.45,288.52,288.98,1632.0,286.7942,287.7187,286.7942,287.2515,1632.0
2024-10-16 09:55:00,288.63,289.34,288.63,288.95,2608.0,286.9036,287.6093,286.9036,287.2216,2608.0
2024-10-16 10:00:00,289.05,290.04,288.88,289.91,6370.0,287.321,288.3051,287.1521,288.1759,6370.0
2024-10-16 10:05:00,289.77,290.2,289.6,289.6,3953.0,288.0367,288.4642,287.8678,287.8678,3953.0
2024-10-16 10:10:00,289.56,289.89,289.45,289.56,5777.0,287.828,288.156,287.7187,287.828,5777.0
2024-10-16 10:15:00,289.72,290.2,289.72,289.94,3069.0,287.987,288.4642,287.987,288.2057,3069.0
2024-10-16 10:20:00,289.76,289.8,289.3,289.8,2070.0,288.0268,288.0666,287.5695,288.0666,2070.0
2024-10-16 10:25:00,289.58,289.66,289.37,289.37,1220.0,287.8479,287.9274,287.6391,287.6391,1220.0
2024-10-16 10:30:00,289.24,289.45,289.18,289.27,3154.0,287.5099,287.7187,287.4503,287.5397,3154.0
2024-10-16 10:35:00,289.28,289.37,289.21,289.37,900.0,287.5497,287.6391,287.4801,287.6391,900.0
2024-10-16 10:40:00,289.49,289.59,288.84,288.84,4055.0,287.7584,287.8578,287.1123,287.1123,4055.0
2024-10-16 10:45:00,288.74,288.74,288.01,288.03,4208.0,287.0129,287.0129,286.2873,286.3071,4208.0
2024-10-16 10:50:00,288.17,288.68,288.0,288.68,3208.0,286.4463,286.9533,286.2773,286.9533,3208.0
2024-10-16 10:55:00,288.87,289.08,288.84,289.05,4414.0,287.1421,287.3509,287.1123,287.321,4414.0
2024-10-16 11:00:00,289.17,289.4,289.11,289.19,3045.0,287.4403,287.669,287.3807,287.4602,3045.0
2024-10-16 11:05:00,289.0,289.39,288.91,289.1,3610.0,287.2713,287.659,287.1819,287.3707,3610.0
2024-10-16 11:10:00,289.1,289.1,288.55,288.55,3045.0,287.3707,287.3707,286.824,286.824,3045.0
2024-10-16 11:15:00,288.78,288.78,288.31,288.42,1696.0,287.0527,287.0527,286.5855,286.6948,1696.0
2024-10-16 11:20:00,288.6,288.65,288.55,288.55,722.0,286.8737,286.9234,286.824,286.824,722.0
2024-10-16 11:25:00,288.53,288.85,288.41,288.72,2750.0,286.8042,287.1222,286.6849,286.993,2750.0
2024-10-16 11:30:00,288.84,288.96,288.55,288.59,1382.0,287.1123,287.2316,286.824,286.8638,1382.0
2024-10-16 11:35:00,288.53,288.53,288.33,288.33,224.0,286.8042,286.8042,286.6054,286.6054,224.0
2024-10-16 11:40:00,288.55,288.84,288.41,288.81,2094.0,286.824,287.1123,286.6849,287.0825,2094.0
2024-10-16 11:45:00,288.82,289.0,288.82,289.0,202.0,287.0924,287.2713,287.0924,287.2713,202.0
2024-10-16 11:50:00,288.8,288.92,288.62,288.72,615.0,287.0725,287.1918,286.8936,286.993,615.0
2024-10-16 11:55:00,288.69,288.72,288.62,288.63,613.0,286.9632,286.993,286.8936,286.9036,613.0
2024-10-16 12:00:00,288.58,288.76,288.39,288.4,700.0,286.8539,287.0328,286.665,286.6749,700.0
2024-10-16 12:05:00,288.5,288.59,288.44,288.48,600.0,286.7743,286.8638,286.7147,286.7545,600.0
2024-10-16 12:10:00,288.44,288.73,288.44,288.58,2455.0,286.7147,287.003,286.7147,286.8539,2455.0
2024-10-16 12:15:00,288.6,288.67,288.54,288.59,800.0,286.8737,286.9433,286.8141,286.8638,800.0
2024-10-16 12:20:00,288.57,288.57,288.14,288.14,1325.0,286.8439,286.8439,286.4165,286.4165,1325.0
2024-10-16 12:25:00,288.33,288.33,288.14,288.23,609.0,286.6054,286.6054,286.4165,286.5059,609.0
2024-10-16 12:30:00,288.23,288.5,288.23,288.35,5782.0,286.5059,286.7743,286.5059,286.6252,5782.0
2024-10-16 12:35:00,288.35,288.61,288.35,288.47,1476.0,286.6252,286.8837,286.6252,286.7445,1476.0
2024-10-16 12:40:00,288.44,288.61,288.43,288.61,1226.0,286.7147,286.8837,286.7048,286.8837,1226.0
2024-10-16 12:45:00,288.47,288.47,288.17,288.28,694.0,286.7445,286.7445,286.4463,286.5556,694.0
2024-10-16 12:50:00,288.06,288.17,288.05,288.09,1211.0,286.337,286.4463,286.327,286.3668,1211.0
2024-10-16 12:55:00,288.36,288.36,287.9,287.9,1636.0,286.6352,286.6352,286.1779,286.1779,1636.0
2024-10-16 13:00:00,287.84,288.18,287.81,287.81,721.0,286.1183,286.4562,286.0885,286.0885,721.0
2024-10-16 13:05:00,288.09,288.09,287.96,287.96,738.0,286.3668,286.3668,286.2376,286.2376,738.0
2024-10-16 13:10:00,287.96,287.96,287.83,287.83,1065.0,286.2376,286.2376,286.1083,286.1083,1065.0
2024-10-16 13:15:00,287.67,287.73,287.67,287.72,400.0,285.9493,286.0089,285.9493,285.999,400.0
2024-10-16 13:20:00,287.58,287.64,287.45,287.6,924.0,285.8598,285.9195,285.7306,285.8797,924.0
2024-10-16 13:25:00,287.6,287.86,287.59,287.81,5514.0,285.8797,286.1382,285.8698,286.0885,5514.0
2024-10-16 13:30:00,287.73,287.73,287.68,287.69,342.0,286.0089,286.0089,285.9592,285.9692,342.0
2024-10-16 13:35:00,287.7,287.76,287.54,287.54,544.0,285.9791,286.0388,285.8201,285.8201,544.0
2024-10-16 13:40:00,287.53,287.53,287.5,287.5,532.0,285.8101,285.8101,285.7803,285.7803,532.0
2024-10-16 13:45:00,287.39,287.63,287.39,287.56,2058.0,285.671,285.9095,285.671,285.84,2058.0
2024-10-16 13:50:00,287.56,287.67,287.55,287.67,1240.0,285.84,285.9493,285.83,285.9493,1240.0
2024-10-16 13:55:00,287.66,288.25,287.66,288.08,6453.0,285.9394,286.5258,285.9394,286.3568,6453.0
2024-10-16 14:00:00,288.15,288.26,288.07,288.18,1848.0,286.4264,286.5358,286.3469,286.4562,1848.0
2024-10-16 14:05:00,288.06,288.06,287.87,287.88,1116.0,286.337,286.337,286.1481,286.158,1116.0
2024-10-16 14:10:00,287.97,287.97,287.86,287.91,1100.0,286.2475,286.2475,286.1382,286.1879,1100.0
2024-10-16 14:15:00,287.94,288.19,287.93,288.19,5189.0,286.2177,286.4662,286.2077,286.4662,5189.0
2024-10-16 14:20:00,288.31,289.02,288.23,289.02,2572.0,286.5855,287.2912,286.5059,287.2912,2572.0
2024-10-16 14:25:00,289.07,289.07,288.74,289.06,5034.0,287.3409,287.3409,287.0129,287.331,5034.0
2024-10-16 14:30:00,289.01,289.49,288.95,289.46,6287.0,287.2813,287.7584,287.2216,287.7286,6287.0
2024-10-16 14:35:00,289.48,289.85,289.48,289.85,3898.0,287.7485,288.1163,287.7485,288.1163,3898.0
2024-10-16 14:40:00,289.69,289.69,289.28,289.28,2634.0,287.9572,287.9572,287.5497,287.5497,2634.0
2024-10-16 14:45:00,289.33,289.33,289.2,289.33,1000.0,287.5994,287.5994,287.4701,287.5994,1000.0
2024-10-16 14:50:00,289.24,289.24,289.0,289.01,3239.0,287.5099,287.5099,287.2713,287.2813,3239.0
2024-10-16 14:55:00,289.1,289.1,288.86,289.03,1380.0,287.3707,287.3707,287.1322,287.3012,1380.0
2024-10-16 15:00:00,288.98,288.98,288.64,288.69,2560.0,287.2515,287.2515,286.9135,286.9632,2560.0
2024-10-16 15:05:00,288.66,288.79,288.59,288.59,4401.0,286.9334,287.0626,286.8638,286.8638,4401.0
2024-10-16 15:10:00,288.69,288.99,288.68,288.98,4859.0,286.9632,287.2614,286.9533,287.2515,4859.0
2024-10-16 15:15:00,288.97,289.06,288.75,288.75,5681.0,287.2415,287.331,287.0228,287.0228,5681.0
2024-10-16 15:20:00,288.69,288.7,288.48,288.56,5458.0,286.9632,286.9731,286.7545,286.834,5458.0
2024-10-16 15:25:00,288.59,288.75,288.57,288.66,3166.0,286.8638,287.0228,286.8439,286.9334,3166.0
2024-10-16 15:30:00,288.54,288.81,288.54,288.8,3971.0,286.8141,287.0825,286.8141,287.0725,3971.0
2024-10-16 15:35:00,288.81,289.13,288.75,289.13,4703.0,287.0825,287.4006,287.0228,287.4006,4703.0
2024-10-16 15:40:00,289.19,289.19,288.99,289.1,3684.0,287.4602,287.4602,287.2614,287.3707,3684.0
2024-10-16 15:45:00,289.1,289.11,288.74,289.09,10767.0,287.3707,287.3807,287.0129,287.3608,10767.0
2024-10-16 15:50:00,289.15,289.26,288.66,288.88,19819.0,287.4204,287.5298,286.9334,287.1521,19819.0
2024-10-16 15:55:00,288.98,289.71,288.93,289.53,93553.0,287.2515,287.9771,287.2018,287.7982,93553.0
2024-10-17 09:30:00,291.51,292.84,290.94,292.11,9579.0,289.7663,291.0884,289.1997,290.3627,9579.0
2024-10-17 09:35:00,292.78,292.78,291.23,291.25,8300.0,291.0287,291.0287,289.488,289.5079,8300.0
2024-10-17 09:40:00,291.23,291.59,291.06,291.06,2313.0,289.488,289.8459,289.319,289.319,2313.0
2024-10-17 09:45:00,290.87,290.93,289.79,289.91,3433.0,289.1302,289.1898,288.0566,288.1759,3433.0
2024-10-17 09:50:00,289.91,290.13,289.52,289.73,5674.0,288.1759,288.3946,287.7882,287.997,5674.0
2024-10-17 09:55:00,289.73,290.49,289.72,290.36,26600.0,287.997,288.7524,287.987,288.6232,26600.0
2024-10-17 10:00:00,290.31,290.49,289.66,289.96,4175.0,288.5735,288.7524,287.9274,288.2256,4175.0
2024-10-17 10:05:00,289.96,290.11,289.16,290.11,2725.0,288.2256,288.3747,287.4304,288.3747,2725.0
2024-10-17 10:10:00,290.23,290.47,289.91,290.26,8624.0,288.494,288.7326,288.1759,288.5238,8624.0
2024-10-17 10:15:00,289.9,289.95,288.77,288.78,4393.0,288.166,288.2157,287.0427,287.0527,4393.0
2024-10-17 10:20:00,288.86,289.35,288.85,289.35,12550.0,287.1322,287.6192,287.1222,287.6192,12550.0
2024-10-17 10:25:00,289.36,289.36,288.95,288.95,1712.0,287.6292,287.6292,287.2216,287.2216,1712.0
2024-10-17 10:30:00,289.01,289.21,288.9,289.12,2316.0,287.2813,287.4801,287.1719,287.3906,2316.0
2024-10-17 10:35:00,289.08,289.31,288.78,289.18,6545.0,287.3509,287.5795,287.0527,287.4503,6545.0
2024-10-17 10:40:00,289.09,289.13,288.46,288.5,11211.0,287.3608,287.4006,286.7346,286.7743,11211.0
2024-10-17 10:45:00,288.46,288.81,288.45,288.81,1298.0,286.7346,287.0825,286.7246,287.0825,1298.0
2024-10-17 10:50:00,289.09,289.14,289.09,289.13,400.0,287.3608,287.4105,287.3608,287.4006,400.0
2024-10-17 10:55:00,289.15,289.6,289.14,289.6,5143.0,287.4204,287.8678,287.4105,287.8678,5143.0
2024-10-17 11:00:00,289.82,289.83,289.26,289.27,7151.0,288.0864,288.0964,287.5298,287.5397,7151.0
2024-10-17 11:05:00,289.16,289.77,289.15,289.75,2653.0,287.4304,288.0367,287.4204,288.0169,2653.0
2024-10-17 11:10:00,289.65,289.98,289.63,289.68,5169.0,287.9175,288.2455,287.8976,287.9473,5169.0
2024-10-17 11:15:00,289.98,290.14,289.97,290.13,1319.0,288.2455,288.4045,288.2355,288.3946,1319.0
2024-10-17 11:20:00,290.48,290.6,290.17,290.21,4794.0,288.7425,288.8618,288.4343,288.4741,4794.0
2024-10-17 11:25:00,290.41,290.5,290.34,290.4,1502.0,288.6729,288.7624,288.6033,288.663,1502.0
2024-10-17 11:30:00,290.39,290.5,290.39,290.5,300.0,288.653,288.7624,288.653,288.7624,300.0
2024-10-17 11:35:00,290.42,290.52,290.4,290.42,1257.0,288.6828,288.7823,288.663,288.6828,1257.0
2024-10-17 11:40:00,290.42,290.52,290.06,290.06,2548.0,288.6828,288.7823,288.325,288.325,2548.0
2024-10-17 11:45:00,289.85,289.85,289.54,289.72,6191.0,288.1163,288.1163,287.8081,287.987,6191.0
2024-10-17 11:50:00,289.72,289.72,289.71,289.72,100.0,287.987,287.987,287.9771,287.987,100.0
2024-10-17 11:55:00,289.72,289.97,289.71,289.91,2600.0,287.987,288.2355,287.9771,288.1759,2600.0
2024-10-17 12:00:00,289.88,289.9,289.23,289.49,20459.0,288.1461,288.166,287.5,287.7584,20459.0
2024-10-17 12:05:00,289.43,289.72,289.43,289.63,3098.0,287.6988,287.987,287.6988,287.8976,3098.0
2024-10-17 12:10:00,289.44,289.44,289.15,289.15,415.0,287.7087,287.7087,287.4204,287.4204,415.0
2024-10-17 12:15:00,289.12,289.27,288.92,289.03,4047.0,287.3906,287.5397,287.1918,287.3012,4047.0
2024-10-17 12:20:00,288.94,289.22,288.9,289.22,13623.0,287.2117,287.49,287.1719,287.49,13623.0
2024-10-17 12:25:00,289.34,289.52,289.21,289.49,2225.0,287.6093,287.7882,287.4801,287.7584,2225.0
2024-10-17 12:30:00,289.38,289.38,289.25,289.25,700.0,287.6491,287.6491,287.5198,287.5198,700.0
2024-10-17 12:35:00,289.36,289.36,289.22,289.23,242.0,287.6292,287.6292,287.49,287.5,242.0
2024-10-17 12:40:00,289.34,289.38,289.24,289.32,878.0,287.6093,287.6491,287.5099,287.5894,878.0
2024-10-17 12:45:00,289.34,289.4,289.3,289.37,6053.0,287.6093,287.669,287.5695,287.6391,6053.0
2024-10-17 12:50:00,289.38,289.6,289.37,289.6,1443.0,287.6491,287.8678,287.6391,287.8678,1443.0
2024-10-17 12:55:00,289.6,289.78,289.52,289.78,1671.0,287.8678,288.0467,287.7882,288.0467,1671.0
2024-10-17 13:00:00,289.96,290.01,289.72,289.73,2813.0,288.2256,288.2753,287.987,287.997,2813.0
2024-10-17 13:05:00,289.62,289.72,289.58,289.66,1241.0,287.8876,287.987,287.8479,287.9274,1241.0
2024-10-17 13:10:00,289.67,289.67,289.67,289.67,589.0,287.9373,287.9373,287.9373,287.9373,589.0
2024-10-17 13:15:00,289.7,289.7,289.57,289.64,700.0,287.9672,287.9672,287.8379,287.9075,700.0
2024-10-17 13:20:00,289.77,289.77,289.56,289.56,1404.0,288.0367,288.0367,287.828,287.828,1404.0
2024-10-17 13:25:00,289.47,289.47,289.47,289.47,200.0,287.7385,287.7385,287.7385,287.7385,200.0
2024-10-17 13:30:00,289.45,289.45,289.31,289.31,1202.0,287.7187,287.7187,287.5795,287.5795,1202.0
2024-10-17 13:35:00,289.31,289.91,289.31,289.91,2659.0,287.5795,288.1759,287.5795,288.1759,2659.0
2024-10-17 13:40:00,289.89,290.14,289.89,290.04,1441.0,288.156,288.4045,288.156,288.3051,1441.0
2024-10-17 13:45:00,290.04,290.04,290.04,290.04,0.0,288.3051,288.3051,288.3051,288.3051,0.0
2024-10-17 13:50:00,290.09,290.19,289.99,290.19,400.0,288.3548,288.4542,288.2554,288.4542,400.0
2024-10-17 13:55:00,290.21,290.21,290.13,290.13,300.0,288.4741,288.4741,288.3946,288.3946,300.0
2024-10-17 14:00:00,290.03,290.03,289.79,289.79,542.0,288.2952,288.2952,288.0566,288.0566,542.0
2024-10-17 14:05:00,289.56,289.56,289.49,289.49,515.0,287.828,287.828,287.7584,287.7584,515.0
2024-10-17 14:10:00,289.52,289.6,289.47,289.48,1601.0,287.7882,287.8678,287.7385,287.7485,1601.0
2024-10-17 14:15:00,289.57,289.6,289.42,289.6,19236.0,287.8379,287.8678,287.6888,287.8678,19236.0
2024-10-17 14:20:00,289.51,289.98,289.46,289.98,3098.0,287.7783,288.2455,287.7286,288.2455,3098.0
2024-10-17 14:25:00,289.91,290.04,289.82,289.85,2148.0,288.1759,288.3051,288.0864,288.1163,2148.0
2024-10-17 14:30:00,289.93,290.02,289.93,290.01,617.0,288.1958,288.2852,288.1958,288.2753,617.0
2024-10-17 14:35:00,289.91,290.21,289.91,290.15,1845.0,288.1759,288.4741,288.1759,288.4145,1845.0
2024-10-17 14:40:00,290.2,290.2,290.04,290.05,2201.0,288.4642,288.4642,288.3051,288.3151,2201.0
2024-10-17 14:45:00,290.04,290.13,289.95,289.96,500.0,288.3051,288.3946,288.2157,288.2256,500.0
2024-10-17 14:50:00,289.97,289.97,289.89,289.92,657.0,288.2355,288.2355,288.156,288.1858,657.0
2024-10-17 14:55:00,289.96,290.08,289.95,290.08,1587.0,288.2256,288.3449,288.2157,288.3449,1587.0
2024-10-17 15:00:00,290.15,290.15,289.83,289.88,1927.0,288.4145,288.4145,288.0964,288.1461,1927.0
2024-10-17 15:05:00,289.88,289.88,289.68,289.69,734.0,288.1461,288.1461,287.9473,287.9572,734.0
2024-10-17 15:10:00,289.71,289.85,289.61,289.75,9326.0,287.9771,288.1163,287.8777,288.0169,9326.0
2024-10-17 15:15:00,289.75,290.01,289.75,289.99,14663.0,288.0169,288.2753,288.0169,288.2554,14663.0
2024-10-17 15:20:00,290.0,290.1,289.99,290.06,1201.0,288.2654,288.3648,288.2554,288.325,1201.0
2024-10-17 15:25:00,290.1,290.35,290.1,290.35,2402.0,288.3648,288.6133,288.3648,288.6133,2402.0
2024-10-17 15:30:00,290.35,290.56,290.35,290.45,2138.0,288.6133,288.822,288.6133,288.7127,2138.0
2024-10-17 15:35:00,290.42,290.54,290.06,290.44,8361.0,288.6828,288.8021,288.325,288.7027,8361.0
2024-10-17 15:40:00,290.45,290.45,290.36,290.38,3802.0,288.7127,288.7127,288.6232,288.6431,3802.0
2024-10-17 15:45:00,290.33,290.45,289.97,290.01,6450.0,288.5934,288.7127,288.2355,288.2753,6450.0
2024-10-17 15:50:00,290.09,290.97,290.09,290.93,19169.0,288.3548,289.2296,288.3548,289.1898,19169.0
2024-10-17 15:55:00,290.86,290.92,290.51,290.71,68559.0,289.1202,289.1799,288.7723,288.9711,68559.0
2024-10-18 09:30:00,292.0,292.0,289.57,290.15,65554.0,290.2534,290.2534,287.8379,288.4145,65554.0
2024-10-18 09:35:00,289.95,290.31,289.55,290.31,1274.0,288.2157,288.5735,287.8181,288.5735,1274.0
2024-10-18 09:40:00,289.88,289.89,289.87,289.87,200.0,288.1461,288.156,288.1361,288.1361,200.0
2024-10-18 09:45:00,289.92,290.86,289.85,290.35,2971.0,288.1858,289.1202,288.1163,288.6133,2971.0
2024-10-18 09:50:00,289.97,289.97,289.31,289.38,1200.0,288.2355,288.2355,287.5795,287.6491,1200.0
2024-10-18 09:55:00,289.38,289.4,289.12,289.13,980.0,287.6491,287.669,287.3906,287.4006,980.0
2024-10-18 10:00:00,289.2,289.24,288.51,288.51,1689.0,287.4701,287.5099,286.7843,286.7843,1689.0
2024-10-18 10:05:00,288.62,289.2,288.42,288.91,6588.0,286.8936,287.4701,286.6948,287.1819,6588.0
2024-10-18 10:10:00,289.06,289.07,288.85,288.86,5503.0,287.331,287.3409,287.1222,287.1322,5503.0
2024-10-18 10:15:00,288.62,289.1,288.61,288.95,4345.0,286.8936,287.3707,286.8837,287.2216,4345.0
2024-10-18 10:20:00,288.93,288.94,288.59,288.7,1830.0,287.2018,287.2117,286.8638,286.9731,1830.0
2024-10-18 10:25:00,288.74,289.08,288.65,288.85,1645.0,287.0129,287.3509,286.9234,287.1222,1645.0
2024-10-18 10:30:00,288.85,289.1,288.84,288.99,5553.0,287.1222,287.3707,287.1123,287.2614,5553.0
2024-10-18 10:35:00,288.99,289.32,288.88,289.3,3824.0,287.2614,287.5894,287.1521,287.5695,3824.0
2024-10-18 10:40:00,289.22,289.22,288.96,289.01,7239.0,287.49,287.49,287.2316,287.2813,7239.0
2024-10-18 10:45:00,289.01,289.33,289.01,289.24,1762.0,287.2813,287.5994,287.2813,287.5099,1762.0
2024-10-18 10:50:00,289.24,289.56,289.24,289.5,2851.0,287.5099,287.828,287.5099,287.7684,2851.0
2024-10-18 10:55:00,289.5,289.55,289.29,289.34,1410.0,287.7684,287.8181,287.5596,287.6093,1410.0
2024-10-18 11:00:00,289.01,289.13,289.01,289.01,645.0,287.2813,287.4006,287.2813,287.2813,645.0
2024-10-18 11:05:00,288.78,288.93,288.62,288.64,2349.0,287.0527,287.2018,286.8936,286.9135,2349.0
2024-10-18 11:10:00,288.63,288.66,288.5,288.61,1350.0,286.9036,286.9334,286.7743,286.8837,1350.0
2024-10-18 11:15:00,288.55,288.56,288.22,288.28,5498.0,286.824,286.834,286.496,286.5556,5498.0
2024-10-18 11:20:00,288.48,288.86,288.48,288.85,4187.0,286.7545,287.1322,286.7545,287.1222,4187.0
2024-10-18 11:25:00,288.8,288.84,288.67,288.84,827.0,287.0725,287.1123,286.9433,287.1123,827.0
2024-10-18 11:30:00,288.66,288.97,288.65,288.81,3812.0,286.9334,287.2415,286.9234,287.0825,3812.0
2024-10-18 11:35:00,288.82,288.82,288.65,288.65,700.0,287.0924,287.0924,286.9234,286.9234,700.0
2024-10-18 11:40:00,288.97,289.0,288.73,288.89,4390.0,287.2415,287.2713,287.003,287.162,4390.0
2024-10-18 11:45:00,288.78,288.79,288.68,288.71,5773.0,287.0527,287.0626,286.9533,286.9831,5773.0
2024-10-18 11:50:00,288.7,288.96,288.7,288.92,1912.0,286.9731,287.2316,286.9731,287.1918,1912.0
2024-10-18 11:55:00,288.98,288.99,288.97,288.99,1956.0,287.2515,287.2614,287.2415,287.2614,1956.0
2024-10-18 12:00:00,289.19,289.23,288.99,289.23,2458.0,287.4602,287.5,287.2614,287.5,2458.0
2024-10-18 12:05:00,289.23,289.31,288.77,288.77,2535.0,287.5,287.5795,287.0427,287.0427,2535.0
2024-10-18 12:10:00,288.66,288.76,288.57,288.76,2933.0,286.9334,287.0328,286.8439,287.0328,2933.0
2024-10-18 12:15:00,288.71,288.9,288.71,288.74,3114.0,286.9831,287.1719,286.9831,287.0129,3114.0
2024-10-18 12:20:00,288.74,288.79,288.5,288.79,4396.0,287.0129,287.0626,286.7743,287.0626,4396.0
2024-10-18 12:25:00,288.68,288.73,288.67,288.73,1211.0,286.9533,287.003,286.9433,287.003,1211.0
2024-10-18 12:30:00,288.73,289.19,288.72,289.0,2556.0,287.003,287.4602,286.993,287.2713,2556.0
2024-10-18 12:35:00,289.19,289.31,289.07,289.29,1155.0,287.4602,287.5795,287.3409,287.5596,1155.0
2024-10-18 12:40:00,289.25,289.43,289.06,289.06,1965.0,287.5198,287.6988,287.331,287.331,1965.0
2024-10-18 12:45:00,288.97,288.97,288.74,288.74,700.0,287.2415,287.2415,287.0129,287.0129,700.0
2024-10-18 12:50:00,288.91,289.08,288.83,288.98,600.0,287.1819,287.3509,287.1024,287.2515,600.0
2024-10-18 12:55:00,289.02,289.14,288.83,288.83,1129.0,287.2912,287.4105,287.1024,287.1024,1129.0
2024-10-18 13:00:00,288.77,288.89,288.76,288.84,1000.0,287.0427,287.162,287.0328,287.1123,1000.0
2024-10-18 13:05:00,288.77,288.77,288.77,288.77,302.0,287.0427,287.0427,287.0427,287.0427,302.0
2024-10-18 13:10:00,288.72,288.8,288.66,288.69,600.0,286.993,287.0725,286.9334,286.9632,600.0
2024-10-18 13:15:00,288.66,288.66,288.5,288.64,1503.0,286.9334,286.9334,286.7743,286.9135,1503.0
2024-10-18 13:20:00,288.44,288.44,288.38,288.42,400.0,286.7147,286.7147,286.6551,286.6948,400.0
2024-10-18 13:25:00,288.5,288.62,288.42,288.52,970.0,286.7743,286.8936,286.6948,286.7942,970.0
2024-10-18 13:30:00,288.58,288.82,288.58,288.77,1725.0,286.8539,287.0924,286.8539,287.0427,1725.0
2024-10-18 13:35:00,288.77,289.0,288.77,288.91,3463.0,287.0427,287.2713,287.0427,287.1819,3463.0
2024-10-18 13:40:00,288.98,289.6,288.92,289.57,4752.0,287.2515,287.8678,287.1918,287.8379,4752.0
2024-10-18 13:45:00,289.58,289.6,289.54,289.55,1297.0,287.8479,287.8678,287.8081,287.8181,1297.0
2024-10-18 13:50:00,289.66,289.66,289.57,289.6,351.0,287.9274,287.9274,287.8379,287.8678,351.0
2024-10-18 13:55:00,289.57,289.57,289.26,289.32,6340.0,287.8379,287.8379,287.5298,287.5894,6340.0
2024-10-18 14:00:00,289.31,289.38,289.09,289.38,3082.0,287.5795,287.6491,287.3608,287.6491,3082.0
2024-10-18 14:05:00,289.47,289.65,289.43,289.56,5027.0,287.7385,287.9175,287.6988,287.828,5027.0
2024-10-18 14:10:00,289.57,289.64,289.57,289.6,1826.0,287.8379,287.9075,287.8379,287.8678,1826.0
2024-10-18 14:15:00,289.56,289.72,289.55,289.66,4460.0,287.828,287.987,287.8181,287.9274,4460.0
2024-10-18 14:20:00,289.73,290.24,289.66,290.24,5456.0,287.997,288.5039,287.9274,288.5039,5456.0
2024-10-18 14:25:00,290.12,290.19,289.61,289.72,25116.0,288.3846,288.4542,287.8777,287.987,25116.0
2024-10-18 14:30:00,289.73,289.74,289.58,289.62,1444.0,287.997,288.0069,287.8479,287.8876,1444.0
2024-10-18 14:35:00,289.52,289.52,289.49,289.5,300.0,287.7882,287.7882,287.7584,287.7684,300.0
2024-10-18 14:40:00,289.56,289.56,289.44,289.44,869.0,287.828,287.828,287.7087,287.7087,869.0
2024-10-18 14:45:00,289.33,289.35,289.26,289.26,720.0,287.5994,287.6192,287.5298,287.5298,720.0
2024-10-18 14:50:00,289.41,289.46,289.23,289.23,2016.0,287.6789,287.7286,287.5,287.5,2016.0
2024-10-18 14:55:00,289.1,289.1,289.1,289.1,200.0,287.3707,287.3707,287.3707,287.3707,200.0
2024-10-18 15:00:00,289.06,289.06,288.65,288.65,2021.0,287.331,287.331,286.9234,286.9234,2021.0
2024-10-18 15:05:00,288.74,288.76,288.56,288.58,2428.0,287.0129,287.0328,286.834,286.8539,2428.0
2024-10-18 15:10:00,288.51,288.54,288.41,288.51,2343.0,286.7843,286.8141,286.6849,286.7843,2343.0
2024-10-18 15:15:00,288.56,288.56,288.5,288.5,959.0,286.834,286.834,286.7743,286.7743,959.0
2024-10-18 15:20:00,288.44,288.58,288.44,288.47,4592.0,286.7147,286.8539,286.7147,286.7445,4592.0
2024-10-18 15:25:00,288.51,288.63,288.51,288.62,1433.0,286.7843,286.9036,286.7843,286.8936,1433.0
2024-10-18 15:30:00,288.54,288.84,288.54,288.67,7670.0,286.8141,287.1123,286.8141,286.9433,7670.0
2024-10-18 15:35:00,288.74,288.92,288.58,288.92,6150.0,287.0129,287.1918,286.8539,287.1918,6150.0
2024-10-18 15:40:00,288.82,288.92,288.81,288.87,3358.0,287.0924,287.1918,287.0825,287.1421,3358.0
2024-10-18 15:45:00,288.86,289.17,288.86,289.07,8996.0,287.1322,287.4403,287.1322,287.3409,8996.0
2024-10-18 15:50:00,289.15,289.78,289.1,289.51,13784.0,287.4204,288.0467,287.3707,287.7783,13784.0
2024-10-18 15:55:00,289.53,289.71,289.2,289.2,37560.0,287.7982,287.9771,287.4701,287.4701,37560.0
2024-10-21 09:30:00,288.17,288.64,286.11,287.67,12581.0,286.4463,286.9135,284.3986,285.9493,12581.0
2024-10-21 09:35:00,287.46,288.39,287.45,288.29,1034.0,285.7406,286.665,285.7306,286.5656,1034.0
2024-10-21 09:40:00,288.44,288.95,288.43,288.83,3524.0,286.7147,287.2216,286.7048,287.1024,3524.0
2024-10-21 09:45:00,288.69,288.98,288.69,288.84,1076.0,286.9632,287.2515,286.9632,287.1123,1076.0
2024-10-21 09:50:00,288.84,288.84,287.79,287.79,3761.0,287.1123,287.1123,286.0686,286.0686,3761.0
2024-10-21 09:55:00,288.23,288.78,288.04,288.41,3710.0,286.5059,287.0527,286.3171,286.6849,3710.0
2024-10-21 10:00:00,288.37,288.89,288.24,288.75,3736.0,286.6451,287.162,286.5159,287.0228,3736.0
2024-10-21 10:05:00,288.98,288.98,287.92,288.34,1734.0,287.2515,287.2515,286.1978,286.6153,1734.0
2024-10-21 10:10:00,288.22,288.22,287.79,288.17,2085.0,286.496,286.496,286.0686,286.4463,2085.0
2024-10-21 10:15:00,288.22,288.23,287.62,287.62,1482.0,286.496,286.5059,285.8996,285.8996,1482.0
2024-10-21 10:20:00,287.82,288.27,287.82,288.2,2029.0,286.0984,286.5457,286.0984,286.4761,2029.0
2024-10-21 10:25:00,288.22,288.44,288.04,288.04,636.0,286.496,286.7147,286.3171,286.3171,636.0
2024-10-21 10:30:00,287.9,287.97,287.68,287.91,1555.0,286.1779,286.2475,285.9592,286.1879,1555.0
2024-10-21 10:35:00,288.06,288.71,288.06,288.66,2489.0,286.337,286.9831,286.337,286.9334,2489.0
2024-10-21 10:40:00,288.66,288.77,288.49,288.77,1131.0,286.9334,287.0427,286.7644,287.0427,1131.0
2024-10-21 10:45:00,288.79,288.79,288.41,288.41,1700.0,287.0626,287.0626,286.6849,286.6849,1700.0
2024-10-21 10:50:00,288.36,288.4,287.97,287.97,1228.0,286.6352,286.6749,286.2475,286.2475,1228.0
2024-10-21 10:55:00,288.12,288.12,287.9,287.99,1537.0,286.3966,286.3966,286.1779,286.2674,1537.0
2024-10-21 11:00:00,288.02,288.02,287.67,287.67,821.0,286.2972,286.2972,285.9493,285.9493,821.0
2024-10-21 11:05:00,287.63,287.63,287.13,287.26,3565.0,285.9095,285.9095,285.4125,285.5418,3565.0
2024-10-21 11:10:00,287.42,287.69,287.42,287.56,2331.0,285.7008,285.9692,285.7008,285.84,2331.0
2024-10-21 11:15:00,287.63,287.88,287.54,287.88,1300.0,285.9095,286.158,285.8201,286.158,1300.0
2024-10-21 11:20:00,287.92,287.92,287.63,287.73,1589.0,286.1978,286.1978,285.9095,286.0089,1589.0
2024-10-21 11:25:00,287.87,287.87,287.35,287.79,1825.0,286.1481,286.1481,285.6312,286.0686,1825.0
2024-10-21 11:30:00,287.68,287.68,287.19,287.19,1500.0,285.9592,285.9592,285.4722,285.4722,1500.0
2024-10-21 11:35:00,287.32,287.32,286.93,286.97,930.0,285.6014,285.6014,285.2137,285.2535,930.0
2024-10-21 11:40:00,287.27,287.86,287.27,287.86,1403.0,285.5517,286.1382,285.5517,286.1382,1403.0
2024-10-21 11:45:00,287.71,287.71,287.7,287.71,222.0,285.9891,285.9891,285.9791,285.9891,222.0
2024-10-21 11:50:00,287.88,287.98,287.88,287.92,800.0,286.158,286.2574,286.158,286.1978,800.0
2024-10-21 11:55:00,288.03,288.08,287.83,287.84,1639.0,286.3071,286.3568,286.1083,286.1183,1639.0
2024-10-21 12:00:00,287.88,287.89,287.54,287.54,400.0,286.158,286.168,285.8201,285.8201,400.0
2024-10-21 12:05:00,287.6,287.96,287.6,287.96,834.0,285.8797,286.2376,285.8797,286.2376,834.0
2024-10-21 12:10:00,288.02,288.17,287.97,288.13,1733.0,286.2972,286.4463,286.2475,286.4065,1733.0
2024-10-21 12:15:00,288.06,288.32,288.06,288.17,2673.0,286.337,286.5954,286.337,286.4463,2673.0
2024-10-21 12:20:00,288.28,288.56,288.27,288.56,700.0,286.5556,286.834,286.5457,286.834,700.0
2024-10-21 12:25:00,288.68,288.9,288.68,288.82,1125.0,286.9533,287.1719,286.9533,287.0924,1125.0
2024-10-21 12:30:00,288.76,288.96,288.76,288.96,1100.0,287.0328,287.2316,287.0328,287.2316,1100.0
2024-10-21 12:35:00,288.82,289.21,288.82,289.21,800.0,287.0924,287.4801,287.0924,287.4801,800.0
2024-10-21 12:40:00,289.21,289.24,288.83,289.22,3856.0,287.4801,287.5099,287.1024,287.49,3856.0
2024-10-21 12:45:00,289.29,289.54,289.28,289.48,820.0,287.5596,287.8081,287.5497,287.7485,820.0
2024-10-21 12:50:00,289.48,289.66,289.37,289.66,900.0,287.7485,287.9274,287.6391,287.9274,900.0
2024-10-21 12:55:00,289.76,289.93,289.73,289.86,2747.0,288.0268,288.1958,287.997,288.1262,2747.0
2024-10-21 13:00:00,289.86,289.92,289.84,289.85,1600.0,288.1262,288.1858,288.1063,288.1163,1600.0
2024-10-21 13:05:00,289.85,289.85,289.41,289.62,10918.0,288.1163,288.1163,287.6789,287.8876,10918.0
2024-10-21 13:10:00,289.63,289.63,289.52,289.52,900.0,287.8976,287.8976,287.7882,287.7882,900.0
2024-10-21 13:15:00,289.51,289.65,289.48,289.63,1231.0,287.7783,287.9175,287.7485,287.8976,1231.0
2024-10-21 13:20:00,289.65,289.75,289.64,289.74,901.0,287.9175,288.0169,287.9075,288.0069,901.0
2024-10-21 13:25:00,289.77,289.84,289.69,289.76,1308.0,288.0367,288.1063,287.9572,288.0268,1308.0
2024-10-21 13:30:00,289.81,289.81,289.44,289.46,3475.0,288.0765,288.0765,287.7087,287.7286,3475.0
2024-10-21 13:35:00,289.5,289.56,289.29,289.3,1367.0,287.7684,287.828,287.5596,287.5695,1367.0
2024-10-21 13:40:00,289.26,289.51,289.26,289.51,3315.0,287.5298,287.7783,287.5298,287.7783,3315.0
2024-10-21 13:45:00,289.32,289.55,289.32,289.46,3186.0,287.5894,287.8181,287.5894,287.7286,3186.0
2024-10-21 13:50:00,289.37,289.71,289.36,289.51,2629.0,287.6391,287.9771,287.6292,287.7783,2629.0
2024-10-21 13:55:00,289.5,289.5,289.49,289.5,100.0,287.7684,287.7684,287.7584,287.7684,100.0
2024-10-21 14:00:00,289.5,289.66,289.44,289.66,1899.0,287.7684,287.9274,287.7087,287.9274,1899.0
2024-10-21 14:05:00,289.67,289.73,289.67,289.73,300.0,287.9373,287.997,287.9373,287.997,300.0
2024-10-21 14:10:00,289.78,289.82,289.63,289.66,2997.0,288.0467,288.0864,287.8976,287.9274,2997.0
2024-10-21 14:15:00,289.6,289.6,289.57,289.57,210.0,287.8678,287.8678,287.8379,287.8379,210.0
2024-10-21 14:20:00,289.75,289.9,289.7,289.75,1567.0,288.0169,288.166,287.9672,288.0169,1567.0
2024-10-21 14:25:00,289.75,289.8,289.7,289.71,504.0,288.0169,288.0666,287.9672,287.9771,504.0
2024-10-21 14:30:00,289.76,289.77,289.49,289.49,1713.0,288.0268,288.0367,287.7584,287.7584,1713.0
2024-10-21 14:35:00,289.58,289.66,289.54,289.64,1426.0,287.8479,287.9274,287.8081,287.9075,1426.0
2024-10-21 14:40:00,289.56,289.68,289.35,289.43,3116.0,287.828,287.9473,287.6192,287.6988,3116.0
2024-10-21 14:45:00,289.28,289.42,289.09,289.42,1761.0,287.5497,287.6888,287.3608,287.6888,1761.0
2024-10-21 14:50:00,289.36,289.36,289.05,289.05,1232.0,287.6292,287.6292,287.321,287.321,1232.0
2024-10-21 14:55:00,289.1,289.24,289.09,289.17,1000.0,287.3707,287.5099,287.3608,287.4403,1000.0
2024-10-21 15:00:00,289.12,289.17,289.07,289.13,1896.0,287.3906,287.4403,287.3409,287.4006,1896.0
2024-10-21 15:05:00,289.13,289.31,289.12,289.27,2214.0,287.4006,287.5795,287.3906,287.5397,2214.0
2024-10-21 15:10:00,289.32,289.82,289.3,289.82,3042.0,287.5894,288.0864,287.5695,288.0864,3042.0
2024-10-21 15:15:00,289.74,289.87,289.71,289.72,1668.0,288.0069,288.1361,287.9771,287.987,1668.0
2024-10-21 15:20:00,289.87,289.91,289.66,289.75,5305.0,288.1361,288.1759,287.9274,288.0169,5305.0
2024-10-21 15:25:00,289.8,289.86,289.69,289.81,4816.0,288.0666,288.1262,287.9572,288.0765,4816.0
2024-10-21 15:30:00,289.8,289.8,289.24,289.49,10522.0,288.0666,288.0666,287.5099,287.7584,10522.0
2024-10-21 15:35:00,289.44,289.59,289.15,289.33,5812.0,287.7087,287.8578,287.4204,287.5994,5812.0
2024-10-21 15:40:00,289.27,289.46,289.22,289.24,5766.0,287.5397,287.7286,287.49,287.5099,5766.0
2024-10-21 15:45:00,289.19,289.7,289.19,289.4,12550.0,287.4602,287.9672,287.4602,287.669,12550.0
2024-10-21 15:50:00,289.34,289.45,288.89,289.19,11987.0,287.6093,287.7187,287.162,287.4602,11987.0
2024-10-21 15:55:00,289.16,289.79,288.98,289.7,53898.0,287.4304,288.0566,287.2515,287.9672,53898.0
2024-10-22 09:30:00,288.65,289.95,287.28,288.08,9877.0,286.9234,288.2157,285.5616,286.3568,9877.0
2024-10-22 09:35:00,288.13,288.13,287.68,287.72,621.0,286.4065,286.4065,285.9592,285.999,621.0
2024-10-22 09:40:00,287.76,287.89,287.41,287.42,1235.0,286.0388,286.168,285.6909,285.7008,1235.0
2024-10-22 09:45:00,287.73,288.05,287.33,287.34,1708.0,286.0089,286.327,285.6113,285.6213,1708.0
2024-10-22 09:50:00,287.73,287.82,287.34,287.34,518.0,286.0089,286.0984,285.6213,285.6213,518.0
2024-10-22 09:55:00,286.97,287.03,286.67,286.88,2419.0,285.2535,285.3131,284.9553,285.164,2419.0
2024-10-22 10:00:00,286.72,286.72,286.37,286.37,3117.0,285.005,285.005,284.6571,284.6571,3117.0
2024-10-22 10:05:00,285.94,286.2,285.86,285.97,1066.0,284.2296,284.4881,284.1501,284.2595,1066.0
2024-10-22 10:10:00,286.0,286.04,285.73,285.73,700.0,284.2893,284.329,284.0209,284.0209,700.0
2024-10-22 10:15:00,286.03,286.2,284.87,284.87,6135.0,284.3191,284.4881,283.166,283.166,6135.0
2024-10-22 10:20:00,284.74,285.47,284.71,285.4,5693.0,283.0368,283.7625,283.007,283.6929,5693.0
2024-10-22 10:25:00,285.68,285.68,285.1,285.38,2491.0,283.9712,283.9712,283.3947,283.673,2491.0
2024-10-22 10:30:00,285.25,285.25,284.5,284.92,2050.0,283.5438,283.5438,282.7983,283.2157,2050.0
2024-10-22 10:35:00,284.98,285.51,284.97,285.42,1555.0,283.2754,283.8022,283.2654,283.7128,1555.0
2024-10-22 10:40:00,285.4,285.61,285.39,285.49,2807.0,283.6929,283.9016,283.6829,283.7823,2807.0
2024-10-22 10:45:00,285.79,285.98,285.65,285.85,1300.0,284.0805,284.2694,283.9414,284.1402,1300.0
2024-10-22 10:50:00,285.86,286.08,285.7,286.07,1754.0,284.1501,284.3688,283.9911,284.3589,1754.0
2024-10-22 10:55:00,285.98,286.5,285.81,286.39,2145.0,284.2694,284.7863,284.1004,284.677,2145.0
2024-10-22 11:00:00,286.39,286.39,286.28,286.28,700.0,284.677,284.677,284.5676,284.5676,700.0
2024-10-22 11:05:00,286.41,286.49,286.08,286.49,1271.0,284.6968,284.7764,284.3688,284.7764,1271.0
2024-10-22 11:10:00,286.49,287.05,286.49,287.04,2700.0,284.7764,285.333,284.7764,285.3231,2700.0
2024-10-22 11:15:00,286.96,287.07,286.95,287.03,715.0,285.2435,285.3529,285.2336,285.3131,715.0
2024-10-22 11:20:00,287.13,287.31,287.05,287.08,1682.0,285.4125,285.5915,285.333,285.3628,1682.0
2024-10-22 11:25:00,287.15,287.15,286.66,286.81,2722.0,285.4324,285.4324,284.9453,285.0944,2722.0
2024-10-22 11:30:00,286.85,287.16,286.84,286.97,1307.0,285.1342,285.4423,285.1243,285.2535,1307.0
2024-10-22 11:35:00,286.97,286.97,286.97,286.97,300.0,285.2535,285.2535,285.2535,285.2535,300.0
2024-10-22 11:40:00,286.97,287.06,286.78,287.06,500.0,285.2535,285.3429,285.0646,285.3429,500.0
2024-10-22 11:45:00,286.75,286.99,286.67,286.83,900.0,285.0348,285.2734,284.9553,285.1143,900.0
2024-10-22 11:50:00,286.69,286.7,286.54,286.54,200.0,284.9752,284.9851,284.8261,284.8261,200.0
2024-10-22 11:55:00,286.53,286.78,286.53,286.65,944.0,284.8161,285.0646,284.8161,284.9354,944.0
2024-10-22 12:00:00,286.54,286.75,286.49,286.49,1228.0,284.8261,285.0348,284.7764,284.7764,1228.0
2024-10-22 12:05:00,286.5,286.5,286.3,286.3,400.0,284.7863,284.7863,284.5875,284.5875,400.0
2024-10-22 12:10:00,286.37,286.64,286.37,286.51,1611.0,284.6571,284.9255,284.6571,284.7962,1611.0
2024-10-22 12:15:00,286.51,286.52,286.39,286.39,256.0,284.7962,284.8062,284.677,284.677,256.0
2024-10-22 12:20:00,286.47,286.47,286.19,286.19,1002.0,284.7565,284.7565,284.4782,284.4782,1002.0
2024-10-22 12:25:00,286.37,286.67,286.36,286.65,2413.0,284.6571,284.9553,284.6471,284.9354,2413.0
2024-10-22 12:30:00,286.68,287.1,286.68,287.08,1861.0,284.9652,285.3827,284.9652,285.3628,1861.0
2024-10-22 12:35:00,287.29,287.29,287.01,287.13,1568.0,285.5716,285.5716,285.2932,285.4125,1568.0
2024-10-22 12:40:00,286.96,287.28,286.96,287.06,1123.0,285.2435,285.5616,285.2435,285.3429,1123.0
2024-10-22 12:45:00,286.96,287.08,286.64,286.64,688.0,285.2435,285.3628,284.9255,284.9255,688.0
2024-10-22 12:50:00,286.83,286.83,286.75,286.75,387.0,285.1143,285.1143,285.0348,285.0348,387.0
2024-10-22 12:55:00,286.93,286.98,286.85,286.85,3691.0,285.2137,285.2634,285.1342,285.1342,3691.0
2024-10-22 13:00:00,287.05,287.4,287.05,287.24,2373.0,285.333,285.6809,285.333,285.5219,2373.0
2024-10-22 13:05:00,287.21,287.21,287.21,287.21,300.0,285.4921,285.4921,285.4921,285.4921,300.0
2024-10-22 13:10:00,287.16,287.16,287.06,287.09,520.0,285.4423,285.4423,285.3429,285.3728,520.0
2024-10-22 13:15:00,287.07,287.07,286.77,286.77,400.0,285.3529,285.3529,285.0547,285.0547,400.0
2024-10-22 13:20:00,286.78,286.78,286.44,286.44,211.0,285.0646,285.0646,284.7267,284.7267,211.0
2024-10-22 13:25:00,286.59,286.85,286.46,286.8,3278.0,284.8758,285.1342,284.7465,285.0845,3278.0
2024-10-22 13:30:00,286.69,286.89,286.69,286.89,603.0,284.9752,285.174,284.9752,285.174,603.0
2024-10-22 13:35:00,286.89,286.89,286.89,286.89,0.0,285.174,285.174,285.174,285.174,0.0
2024-10-22 13:40:00,286.69,287.09,286.69,287.05,2785.0,284.9752,285.3728,284.9752,285.333,2785.0
2024-10-22 13:45:00,287.05,287.29,286.84,286.84,2957.0,285.333,285.5716,285.1243,285.1243,2957.0
2024-10-22 13:50:00,286.81,286.9,286.73,286.86,430.0,285.0944,285.1839,285.0149,285.1441,430.0
2024-10-22 13:55:00,286.75,286.89,286.38,286.79,2679.0,285.0348,285.174,284.667,285.0746,2679.0
2024-10-22 14:00:00,286.79,287.06,286.7,286.7,2353.0,285.0746,285.3429,284.9851,284.9851,2353.0
2024-10-22 14:05:00,286.56,286.64,286.56,286.56,325.0,284.8459,284.9255,284.8459,284.8459,325.0
2024-10-22 14:10:00,286.58,286.78,286.58,286.62,1973.0,284.8658,285.0646,284.8658,284.9056,1973.0
2024-10-22 14:15:00,286.93,287.07,286.83,286.91,1060.0,285.2137,285.3529,285.1143,285.1938,1060.0
2024-10-22 14:20:00,287.05,287.05,286.92,286.93,1368.0,285.333,285.333,285.2038,285.2137,1368.0
2024-10-22 14:25:00,286.94,287.07,286.78,286.91,2162.0,285.2237,285.3529,285.0646,285.1938,2162.0
2024-10-22 14:30:00,286.99,286.99,286.9,286.9,1550.0,285.2734,285.2734,285.1839,285.1839,1550.0
2024-10-22 14:35:00,286.87,286.87,286.75,286.77,317.0,285.1541,285.1541,285.0348,285.0547,317.0
2024-10-22 14:40:00,286.88,286.99,286.77,286.77,725.0,285.164,285.2734,285.0547,285.0547,725.0
2024-10-22 14:45:00,286.88,286.88,286.62,286.62,1756.0,285.164,285.164,284.9056,284.9056,1756.0
2024-10-22 14:50:00,286.7,287.07,286.68,286.96,2985.0,284.9851,285.3529,284.9652,285.2435,2985.0
2024-10-22 14:55:00,287.02,287.13,286.94,287.12,2316.0,285.3032,285.4125,285.2237,285.4026,2316.0
2024-10-22 15:00:00,287.03,287.19,287.02,287.09,1495.0,285.3131,285.4722,285.3032,285.3728,1495.0
2024-10-22 15:05:00,287.13,287.16,287.12,287.12,900.0,285.4125,285.4423,285.4026,285.4026,900.0
2024-10-22 15:10:00,287.26,287.37,287.21,287.22,1854.0,285.5418,285.6511,285.4921,285.502,1854.0
2024-10-22 15:15:00,287.04,287.1,287.02,287.02,1242.0,285.3231,285.3827,285.3032,285.3032,1242.0
2024-10-22 15:20:00,287.08,287.21,287.02,287.1,947.0,285.3628,285.4921,285.3032,285.3827,947.0
2024-10-22 15:25:00,287.17,287.47,287.16,287.47,5793.0,285.4523,285.7505,285.4423,285.7505,5793.0
2024-10-22 15:30:00,287.47,287.67,287.37,287.37,3982.0,285.7505,285.9493,285.6511,285.6511,3982.0
2024-10-22 15:35:00,287.41,287.63,287.32,287.57,2489.0,285.6909,285.9095,285.6014,285.8499,2489.0
2024-10-22 15:40:00,287.57,287.74,287.47,287.66,10369.0,285.8499,286.0189,285.7505,285.9394,10369.0
2024-10-22 15:45:00,287.69,287.93,287.59,287.79,6718.0,285.9692,286.2077,285.8698,286.0686,6718.0
2024-10-22 15:50:00,287.85,288.02,287.7,287.77,9707.0,286.1282,286.2972,285.9791,286.0487,9707.0
2024-10-22 15:55:00,287.83,287.83,287.16,287.17,37392.0,286.1083,286.1083,285.4423,285.4523,37392.0
2024-10-23 09:30:00,286.72,288.09,286.21,288.09,12300.0,285.005,286.3668,284.498,286.3668,12300.0
2024-10-23 09:35:00,287.35,287.36,286.65,286.88,656.0,285.6312,285.6412,284.9354,285.164,656.0
2024-10-23 09:40:00,286.97,287.22,286.81,287.22,1088.0,285.2535,285.502,285.0944,285.502,1088.0
2024-10-23 09:45:00,287.39,287.81,287.22,287.23,1512.0,285.671,286.0885,285.502,285.5119,1512.0
2024-10-23 09:50:00,286.95,287.79,286.95,287.79,418.0,285.2336,286.0686,285.2336,286.0686,418.0
2024-10-23 09:55:00,287.23,287.23,287.07,287.23,500.0,285.5119,285.5119,285.3529,285.5119,500.0
2024-10-23 10:00:00,287.23,289.0,287.18,288.72,13857.0,285.5119,287.2713,285.4622,286.993,13857.0
2024-10-23 10:05:00,288.82,288.9,288.11,288.16,3738.0,287.0924,287.1719,286.3867,286.4364,3738.0
2024-10-23 10:10:00,288.31,288.31,288.08,288.09,1300.0,286.5855,286.5855,286.3568,286.3668,1300.0
2024-10-23 10:15:00,288.1,288.1,287.16,287.16,900.0,286.3767,286.3767,285.4423,285.4423,900.0
2024-10-23 10:20:00,287.52,287.52,287.21,287.22,700.0,285.8002,285.8002,285.4921,285.502,700.0
2024-10-23 10:25:00,287.47,287.68,287.14,287.24,2138.0,285.7505,285.9592,285.4225,285.5219,2138.0
2024-10-23 10:30:00,287.05,287.39,287.01,287.39,3336.0,285.333,285.671,285.2932,285.671,3336.0
2024-10-23 10:35:00,287.41,287.63,287.35,287.52,1452.0,285.6909,285.9095,285.6312,285.8002,1452.0
2024-10-23 10:40:00,287.51,287.52,287.5,287.52,464.0,285.7903,285.8002,285.7803,285.8002,464.0
2024-10-23 10:45:00,287.34,287.34,286.94,286.94,1318.0,285.6213,285.6213,285.2237,285.2237,1318.0
2024-10-23 10:50:00,287.07,287.07,286.6,286.8,1577.0,285.3529,285.3529,284.8857,285.0845,1577.0
2024-10-23 10:55:00,286.76,287.36,286.76,287.33,2260.0,285.0447,285.6412,285.0447,285.6113,2260.0
2024-10-23 11:00:00,287.32,287.35,287.03,287.04,1807.0,285.6014,285.6312,285.3131,285.3231,1807.0
2024-10-23 11:05:00,287.19,287.35,287.11,287.19,5025.0,285.4722,285.6312,285.3926,285.4722,5025.0
2024-10-23 11:10:00,287.28,287.29,286.93,287.26,3462.0,285.5616,285.5716,285.2137,285.5418,3462.0
2024-10-23 11:15:00,287.14,287.36,287.13,287.36,1800.0,285.4225,285.6412,285.4125,285.6412,1800.0
2024-10-23 11:20:00,287.46,287.66,287.35,287.48,6534.0,285.7406,285.9394,285.6312,285.7604,6534.0
2024-10-23 11:25:00,287.69,288.0,287.53,288.0,1642.0,285.9692,286.2773,285.8101,286.2773,1642.0
2024-10-23 11:30:00,288.03,288.28,287.55,287.55,5474.0,286.3071,286.5556,285.83,285.83,5474.0
2024-10-23 11:35:00,287.83,287.96,287.73,287.9,3900.0,286.1083,286.2376,286.0089,286.1779,3900.0
2024-10-23 11:40:00,288.13,288.14,287.75,287.81,1124.0,286.4065,286.4165,286.0288,286.0885,1124.0
2024-10-23 11:45:00,287.89,288.05,287.73,288.03,1624.0,286.168,286.327,286.0089,286.3071,1624.0
2024-10-23 11:50:00,288.16,288.56,287.93,288.56,2004.0,286.4364,286.834,286.2077,286.834,2004.0
2024-10-23 11:55:00,288.6,288.83,288.34,288.42,6058.0,286.8737,287.1024,286.6153,286.6948,6058.0
2024-10-23 12:00:00,288.29,288.67,288.2,288.56,2929.0,286.5656,286.9433,286.4761,286.834,2929.0
2024-10-23 12:05:00,288.56,289.0,288.56,288.85,2902.0,286.834,287.2713,286.834,287.1222,2902.0
2024-10-23 12:10:00,288.86,288.86,288.54,288.64,2734.0,287.1322,287.1322,286.8141,286.9135,2734.0
2024-10-23 12:15:00,288.84,289.16,288.83,289.11,2298.0,287.1123,287.4304,287.1024,287.3807,2298.0
2024-10-23 12:20:00,289.15,289.16,288.96,289.13,2417.0,287.4204,287.4304,287.2316,287.4006,2417.0
2024-10-23 12:25:00,289.07,289.12,288.99,289.04,2780.0,287.3409,287.3906,287.2614,287.3111,2780.0
2024-10-23 12:30:00,288.87,289.19,288.87,289.17,3780.0,287.1421,287.4602,287.1421,287.4403,3780.0
2024-10-23 12:35:00,289.19,289.21,288.71,288.71,4269.0,287.4602,287.4801,286.9831,286.9831,4269.0
2024-10-23 12:40:00,288.59,289.06,288.58,288.9,2441.0,286.8638,287.331,286.8539,287.1719,2441.0
2024-10-23 12:45:00,288.91,289.07,288.7,288.7,1981.0,287.1819,287.3409,286.9731,286.9731,1981.0
2024-10-23 12:50:00,288.72,288.92,288.56,288.81,2026.0,286.993,287.1918,286.834,287.0825,2026.0
2024-10-23 12:55:00,288.92,288.94,288.71,288.75,1000.0,287.1918,287.2117,286.9831,287.0228,1000.0
2024-10-23 13:00:00,288.83,289.08,288.83,289.02,1820.0,287.1024,287.3509,287.1024,287.2912,1820.0
2024-10-23 13:05:00,289.05,289.15,288.67,288.78,2008.0,287.321,287.4204,286.9433,287.0527,2008.0
2024-10-23 13:10:00,288.74,288.91,288.74,288.91,439.0,287.0129,287.1819,287.0129,287.1819,439.0
2024-10-23 13:15:00,288.85,288.96,288.8,288.82,1010.0,287.1222,287.2316,287.0725,287.0924,1010.0
2024-10-23 13:20:00,288.88,289.05,288.87,288.87,900.0,287.1521,287.321,287.1421,287.1421,900.0
2024-10-23 13:25:00,288.87,288.87,288.45,288.76,3556.0,287.1421,287.1421,286.7246,287.0328,3556.0
2024-10-23 13:30:00,288.61,288.61,288.19,288.36,2118.0,286.8837,286.8837,286.4662,286.6352,2118.0
2024-10-23 13:35:00,288.36,288.42,288.31,288.4,1637.0,286.6352,286.6948,286.5855,286.6749,1637.0
2024-10-23 13:40:00,288.51,288.56,288.43,288.43,1060.0,286.7843,286.834,286.7048,286.7048,1060.0
2024-10-23 13:45:00,288.41,288.48,288.35,288.48,300.0,286.6849,286.7545,286.6252,286.7545,300.0
2024-10-23 13:50:00,288.6,288.87,288.56,288.87,2961.0,286.8737,287.1421,286.834,287.1421,2961.0
2024-10-23 13:55:00,288.9,289.27,288.9,289.27,1160.0,287.1719,287.5397,287.1719,287.5397,1160.0
2024-10-23 14:00:00,289.08,289.22,288.89,288.9,3852.0,287.3509,287.49,287.162,287.1719,3852.0
2024-10-23 14:05:00,288.88,289.16,288.83,289.16,2005.0,287.1521,287.4304,287.1024,287.4304,2005.0
2024-10-23 14:10:00,288.99,289.11,288.61,288.61,2464.0,287.2614,287.3807,286.8837,286.8837,2464.0
2024-10-23 14:15:00,288.67,288.72,288.53,288.72,1366.0,286.9433,286.993,286.8042,286.993,1366.0
2024-10-23 14:20:00,288.71,288.8,288.64,288.75,2212.0,286.9831,287.0725,286.9135,287.0228,2212.0
2024-10-23 14:25:00,288.64,288.72,288.38,288.42,2290.0,286.9135,286.993,286.6551,286.6948,2290.0
2024-10-23 14:30:00,288.34,288.81,288.34,288.81,2221.0,286.6153,287.0825,286.6153,287.0825,2221.0
2024-10-23 14:35:00,288.86,289.07,288.86,289.07,800.0,287.1322,287.3409,287.1322,287.3409,800.0
2024-10-23 14:40:00,289.1,289.24,289.03,289.03,2174.0,287.3707,287.5099,287.3012,287.3012,2174.0
2024-10-23 14:45:00,288.92,288.92,288.85,288.85,500.0,287.1918,287.1918,287.1222,287.1222,500.0
2024-10-23 14:50:00,288.8,288.81,288.8,288.81,200.0,287.0725,287.0825,287.0725,287.0825,200.0
2024-10-23 14:55:00,288.97,289.26,288.83,289.21,2496.0,287.2415,287.5298,287.1024,287.4801,2496.0
2024-10-23 15:00:00,289.11,289.11,288.95,288.95,2050.0,287.3807,287.3807,287.2216,287.2216,2050.0
2024-10-23 15:05:00,288.98,289.24,288.92,289.1,3922.0,287.2515,287.5099,287.1918,287.3707,3922.0
2024-10-23 15:10:00,289.16,289.19,289.06,289.1,959.0,287.4304,287.4602,287.331,287.3707,959.0
2024-10-23 15:15:00,289.01,289.39,288.98,289.39,3227.0,287.2813,287.659,287.2515,287.659,3227.0
2024-10-23 15:20:00,289.26,289.34,289.06,289.07,3349.0,287.5298,287.6093,287.331,287.3409,3349.0
2024-10-23 15:25:00,289.05,289.24,288.94,289.19,3849.0,287.321,287.5099,287.2117,287.4602,3849.0
2024-10-23 15:30:00,289.23,289.43,289.1,289.32,3687.0,287.5,287.6988,287.3707,287.5894,3687.0
2024-10-23 15:35:00,289.43,289.63,289.34,289.43,2824.0,287.6988,287.8976,287.6093,287.6988,2824.0
2024-10-23 15:40:00,289.31,289.7,289.31,289.63,2588.0,287.5795,287.9672,287.5795,287.8976,2588.0
2024-10-23 15:45:00,289.72,289.76,289.4,289.4,5242.0,287.987,288.0268,287.669,287.669,5242.0
2024-10-23 15:50:00,289.25,289.34,289.08,289.24,5392.0,287.5198,287.6093,287.3509,287.5099,5392.0
2024-10-23 15:55:00,289.18,289.25,288.8,288.93,28742.0,287.4503,287.5198,287.0725,287.2018,28742.0
2024-10-24 09:30:00,290.0,290.0,288.16,288.94,10992.0,288.2654,288.2654,286.4364,287.2117,10992.0
2024-10-24 09:35:00,288.9,289.42,288.23,288.33,7725.0,287.1719,287.6888,286.5059,286.6054,7725.0
2024-10-24 09:40:00,288.33,289.22,288.33,289.14,1881.0,286.6054,287.49,286.6054,287.4105,1881.0
2024-10-24 09:45:00,289.1,289.96,288.64,289.56,6777.0,287.3707,288.2256,286.9135,287.828,6777.0
2024-10-24 09:50:00,289.58,289.58,288.9,289.04,5644.0,287.8479,287.8479,287.1719,287.3111,5644.0
2024-10-24 09:55:00,289.5,289.63,289.02,289.12,2190.0,287.7684,287.8976,287.2912,287.3906,2190.0
2024-10-24 10:00:00,289.04,289.15,288.86,289.15,2914.0,287.3111,287.4204,287.1322,287.4204,2914.0
2024-10-24 10:05:00,289.34,290.0,289.23,290.0,4439.0,287.6093,288.2654,287.5,288.2654,4439.0
2024-10-24 10:10:00,289.7,290.0,289.39,289.49,2500.0,287.9672,288.2654,287.659,287.7584,2500.0
2024-10-24 10:15:00,289.06,289.49,289.04,289.09,2238.0,287.331,287.7584,287.3111,287.3608,2238.0
2024-10-24 10:20:00,289.4,289.42,289.1,289.34,1989.0,287.669,287.6888,287.3707,287.6093,1989.0
2024-10-24 10:25:00,289.33,289.62,289.31,289.52,2399.0,287.5994,287.8876,287.5795,287.7882,2399.0
2024-10-24 10:30:00,289.46,289.46,289.3,289.39,1821.0,287.7286,287.7286,287.5695,287.659,1821.0
2024-10-24 10:35:00,289.31,289.39,288.33,288.33,3029.0,287.5795,287.659,286.6054,286.6054,3029.0
2024-10-24 10:40:00,288.33,288.63,288.33,288.42,5229.0,286.6054,286.9036,286.6054,286.6948,5229.0
2024-10-24 10:45:00,288.37,288.57,287.99,288.45,2033.0,286.6451,286.8439,286.2674,286.7246,2033.0
2024-10-24 10:50:00,288.55,288.74,288.5,288.74,1175.0,286.824,287.0129,286.7743,287.0129,1175.0
2024-10-24 10:55:00,288.73,288.73,288.58,288.72,724.0,287.003,287.003,286.8539,286.993,724.0
2024-10-24 11:00:00,288.85,288.85,288.36,288.41,2088.0,287.1222,287.1222,286.6352,286.6849,2088.0
2024-10-24 11:05:00,288.33,288.87,288.33,288.87,1032.0,286.6054,287.1421,286.6054,287.1421,1032.0
2024-10-24 11:10:00,288.97,288.97,288.75,288.75,1500.0,287.2415,287.2415,287.0228,287.0228,1500.0
2024-10-24 11:15:00,288.9,288.92,288.63,288.71,2273.0,287.1719,287.1918,286.9036,286.9831,2273.0
2024-10-24 11:20:00,288.71,288.9,288.52,288.64,4498.0,286.9831,287.1719,286.7942,286.9135,4498.0
2024-10-24 11:25:00,288.56,288.57,288.25,288.33,1421.0,286.834,286.8439,286.5258,286.6054,1421.0
2024-10-24 11:30:00,288.04,288.13,287.88,288.08,1673.0,286.3171,286.4065,286.158,286.3568,1673.0
2024-10-24 11:35:00,288.13,288.42,288.13,288.28,2299.0,286.4065,286.6948,286.4065,286.5556,2299.0
2024-10-24 11:40:00,288.24,288.24,287.91,288.03,900.0,286.5159,286.5159,286.1879,286.3071,900.0
2024-10-24 11:45:00,287.85,287.98,287.79,287.83,1917.0,286.1282,286.2574,286.0686,286.1083,1917.0
2024-10-24 11:50:00,287.82,288.13,287.71,288.13,7327.0,286.0984,286.4065,285.9891,286.4065,7327.0
2024-10-24 11:55:00,288.21,288.5,288.18,288.34,2936.0,286.4861,286.7743,286.4562,286.6153,2936.0
2024-10-24 12:00:00,288.34,288.56,288.14,288.48,2632.0,286.6153,286.834,286.4165,286.7545,2632.0
2024-10-24 12:05:00,288.61,288.61,288.04,288.08,1193.0,286.8837,286.8837,286.3171,286.3568,1193.0
2024-10-24 12:10:00,288.08,288.27,288.0,288.0,1652.0,286.3568,286.5457,286.2773,286.2773,1652.0
2024-10-24 12:15:00,288.02,288.14,287.78,288.03,4383.0,286.2972,286.4165,286.0586,286.3071,4383.0
2024-10-24 12:20:00,288.03,288.14,287.8,288.05,4638.0,286.3071,286.4165,286.0785,286.327,4638.0
2024-10-24 12:25:00,288.04,288.11,288.04,288.11,699.0,286.3171,286.3867,286.3171,286.3867,699.0
2024-10-24 12:30:00,288.11,288.56,288.1,288.5,4120.0,286.3867,286.834,286.3767,286.7743,4120.0
2024-10-24 12:35:00,288.43,288.56,288.35,288.49,3119.0,286.7048,286.834,286.6252,286.7644,3119.0
2024-10-24 12:40:00,288.43,288.56,288.03,288.15,4799.0,286.7048,286.834,286.3071,286.4264,4799.0
2024-10-24 12:45:00,288.15,288.34,288.15,288.22,2352.0,286.4264,286.6153,286.4264,286.496,2352.0
2024-10-24 12:50:00,288.12,288.27,288.12,288.12,1489.0,286.3966,286.5457,286.3966,286.3966,1489.0
2024-10-24 12:55:00,288.03,288.28,288.03,288.13,5736.0,286.3071,286.5556,286.3071,286.4065,5736.0
2024-10-24 13:00:00,288.19,288.42,288.19,288.29,5413.0,286.4662,286.6948,286.4662,286.5656,5413.0
2024-10-24 13:05:00,288.15,288.15,287.96,288.13,326.0,286.4264,286.4264,286.2376,286.4065,326.0
2024-10-24 13:10:00,287.81,288.2,287.72,288.13,4256.0,286.0885,286.4761,285.999,286.4065,4256.0
2024-10-24 13:15:00,288.18,288.37,288.13,288.37,2691.0,286.4562,286.6451,286.4065,286.6451,2691.0
2024-10-24 13:20:00,288.35,288.51,288.35,288.5,1060.0,286.6252,286.7843,286.6252,286.7743,1060.0
2024-10-24 13:25:00,288.41,288.47,288.39,288.42,1200.0,286.6849,286.7445,286.665,286.6948,1200.0
2024-10-24 13:30:00,288.3,288.3,288.1,288.18,1365.0,286.5755,286.5755,286.3767,286.4562,1365.0
2024-10-24 13:35:00,287.96,288.21,287.95,288.12,2559.0,286.2376,286.4861,286.2276,286.3966,2559.0
2024-10-24 13:40:00,288.13,288.26,288.1,288.1,1685.0,286.4065,286.5358,286.3767,286.3767,1685.0
2024-10-24 13:45:00,288.1,288.1,287.51,287.52,1780.0,286.3767,286.3767,285.7903,285.8002,1780.0
2024-10-24 13:50:00,287.59,287.59,287.41,287.56,1373.0,285.8698,285.8698,285.6909,285.84,1373.0
2024-10-24 13:55:00,287.45,287.49,287.07,287.07,1611.0,285.7306,285.7704,285.3529,285.3529,1611.0
2024-10-24 14:00:00,287.09,287.09,286.77,286.94,4975.0,285.3728,285.3728,285.0547,285.2237,4975.0
2024-10-24 14:05:00,286.94,287.36,286.93,287.26,8273.0,285.2237,285.6412,285.2137,285.5418,8273.0
2024-10-24 14:10:00,287.31,287.47,287.2,287.44,2290.0,285.5915,285.7505,285.4821,285.7207,2290.0
2024-10-24 14:15:00,287.45,287.63,287.45,287.49,2337.0,285.7306,285.9095,285.7306,285.7704,2337.0
2024-10-24 14:20:00,287.38,287.39,287.22,287.23,1700.0,285.661,285.671,285.502,285.5119,1700.0
2024-10-24 14:25:00,286.99,287.26,286.78,287.15,14247.0,285.2734,285.5418,285.0646,285.4324,14247.0
2024-10-24 14:30:00,287.15,287.29,287.12,287.21,2602.0,285.4324,285.5716,285.4026,285.4921,2602.0
2024-10-24 14:35:00,287.29,287.59,287.22,287.36,5421.0,285.5716,285.8698,285.502,285.6412,5421.0
2024-10-24 14:40:00,287.3,287.32,287.13,287.25,2354.0,285.5815,285.6014,285.4125,285.5318,2354.0
2024-10-24 14:45:00,287.16,287.26,286.97,287.06,4104.0,285.4423,285.5418,285.2535,285.3429,4104.0
2024-10-24 14:50:00,287.1,287.25,287.06,287.1,5745.0,285.3827,285.5318,285.3429,285.3827,5745.0
2024-10-24 14:55:00,287.06,287.34,287.05,287.3,9282.0,285.3429,285.6213,285.333,285.5815,9282.0
2024-10-24 15:00:00,287.25,287.28,286.92,286.92,5148.0,285.5318,285.5616,285.2038,285.2038,5148.0
2024-10-24 15:05:00,286.87,287.12,286.71,287.12,9116.0,285.1541,285.4026,284.995,285.4026,9116.0
2024-10-24 15:10:00,287.12,287.41,287.12,287.19,6433.0,285.4026,285.6909,285.4026,285.4722,6433.0
2024-10-24 15:15:00,287.09,287.44,287.06,287.43,20044.0,285.3728,285.7207,285.3429,285.7107,20044.0
2024-10-24 15:20:00,287.32,287.59,287.26,287.28,7688.0,285.6014,285.8698,285.5418,285.5616,7688.0
2024-10-24 15:25:00,287.26,287.59,287.25,287.32,9225.0,285.5418,285.8698,285.5318,285.6014,9225.0
2024-10-24 15:30:00,287.31,287.62,287.08,287.39,9429.0,285.5915,285.8996,285.3628,285.671,9429.0
2024-10-24 15:35:00,287.38,287.46,287.08,287.08,12486.0,285.661,285.7406,285.3628,285.3628,12486.0
2024-10-24 15:40:00,287.08,287.67,287.08,287.67,12658.0,285.3628,285.9493,285.3628,285.9493,12658.0
2024-10-24 15:45:00,287.6,287.82,287.39,287.63,12933.0,285.8797,286.0984,285.671,285.9095,12933.0
2024-10-24 15:50:00,287.64,287.7,287.28,287.44,17590.0,285.9195,285.9791,285.5616,285.7207,17590.0
2024-10-24 15:55:00,287.36,287.77,287.2,287.48,68459.0,285.6412,286.0487,285.4821,285.7604,68459.0
2024-10-25 09:30:00,283.0,287.49,281.55,284.09,25392.0,281.3072,285.7704,279.8659,282.3907,25392.0
2024-10-25 09:35:00,284.5,286.46,284.45,285.36,6883.0,282.7983,284.7465,282.7486,283.6531,6883.0
2024-10-25 09:40:00,285.35,286.1,284.77,285.35,10477.0,283.6432,284.3887,283.0666,283.6432,10477.0
2024-10-25 09:45:00,285.49,286.81,285.0,286.01,3077.0,283.7823,285.0944,283.2953,284.2992,3077.0
2024-10-25 09:50:00,286.02,286.02,285.25,285.25,1862.0,284.3092,284.3092,283.5438,283.5438,1862.0
2024-10-25 09:55:00,284.96,285.74,284.3,285.03,1716.0,283.2555,284.0308,282.5995,283.3251,1716.0
2024-10-25 10:00:00,284.55,284.85,282.02,282.03,6973.0,282.848,283.1462,280.3331,280.343,6973.0
2024-10-25 10:05:00,282.23,282.61,281.14,281.57,18316.0,280.5418,280.9196,279.4584,279.8858,18316.0
2024-10-25 10:10:00,281.54,281.74,280.99,281.39,106926.0,279.856,280.0548,279.3093,279.7069,106926.0
2024-10-25 10:15:00,281.43,282.18,281.33,281.65,17176.0,279.7466,280.4921,279.6472,279.9653,17176.0
2024-10-25 10:20:00,281.66,282.27,281.3,282.26,10699.0,279.9752,280.5816,279.6174,280.5717,10699.0
2024-10-25 10:25:00,282.26,282.27,281.54,281.8,5171.0,280.5717,280.5816,279.856,280.1144,5171.0
2024-10-25 10:30:00,282.26,282.46,281.6,281.6,6587.0,280.5717,280.7705,279.9156,279.9156,6587.0
2024-10-25 10:35:00,281.79,282.46,281.79,282.34,5172.0,280.1045,280.7705,280.1045,280.6512,5172.0
2024-10-25 10:40:00,282.41,282.41,282.17,282.17,2396.0,280.7208,280.7208,280.4822,280.4822,2396.0
2024-10-25 10:45:00,282.29,283.06,282.23,282.83,4721.0,280.6015,281.3669,280.5418,281.1382,4721.0
2024-10-25 10:50:00,282.83,282.83,281.54,281.54,6416.0,281.1382,281.1382,279.856,279.856,6416.0
2024-10-25 10:55:00,281.59,281.59,281.09,281.09,2370.0,279.9057,279.9057,279.4087,279.4087,2370.0
2024-10-25 11:00:00,281.26,282.73,281.15,282.42,16667.0,279.5776,281.0388,279.4683,280.7307,16667.0
2024-10-25 11:05:00,282.27,282.31,281.97,282.18,1900.0,280.5816,280.6214,280.2834,280.4921,1900.0
2024-10-25 11:10:00,282.02,282.15,281.26,281.32,2800.0,280.3331,280.4623,279.5776,279.6373,2800.0
2024-10-25 11:15:00,281.22,281.56,280.15,280.32,2648.0,279.5379,279.8758,278.4743,278.6433,2648.0
2024-10-25 11:20:00,280.32,280.64,280.32,280.4,4787.0,278.6433,278.9613,278.6433,278.7228,4787.0
2024-10-25 11:25:00,280.41,280.6,280.39,280.4,2711.0,278.7327,278.9216,278.7128,278.7228,2711.0
2024-10-25 11:30:00,280.41,280.42,279.76,279.87,3395.0,278.7327,278.7427,278.0866,278.196,3395.0
2024-10-25 11:35:00,279.8,279.82,278.45,278.63,4691.0,278.1264,278.1463,276.7844,276.9634,4691.0
2024-10-25 11:40:00,278.84,279.44,278.61,279.3,8197.0,277.1721,277.7685,276.9435,277.6294,8197.0
2024-10-25 11:45:00,279.3,279.96,279.29,279.91,3558.0,277.6294,278.2854,277.6194,278.2357,3558.0
2024-10-25 11:50:00,279.87,279.91,279.22,279.22,2904.0,278.196,278.2357,277.5498,277.5498,2904.0
2024-10-25 11:55:00,279.36,279.61,279.22,279.61,1285.0,277.689,277.9375,277.5498,277.9375,1285.0
2024-10-25 12:00:00,279.54,279.92,279.4,279.88,4856.0,277.8679,278.2457,277.7288,278.2059,4856.0
2024-10-25 12:05:00,279.87,279.88,277.44,277.92,46722.0,278.196,278.2059,275.7805,276.2576,46722.0
2024-10-25 12:10:00,278.1,278.92,277.84,278.88,5490.0,276.4365,277.2516,276.1781,277.2119,5490.0
2024-10-25 12:15:00,278.83,278.92,278.5,278.74,7344.0,277.1622,277.2516,276.8341,277.0727,7344.0
2024-10-25 12:20:00,278.58,278.64,278.39,278.39,3071.0,276.9137,276.9733,276.7248,276.7248,3071.0
2024-10-25 12:25:00,278.42,278.89,278.3,278.71,4170.0,276.7546,277.2218,276.6353,277.0429,4170.0
2024-10-25 12:30:00,278.65,278.97,278.63,278.91,3775.0,276.9833,277.3013,276.9634,277.2417,3775.0
2024-10-25 12:35:00,278.89,279.03,278.67,278.79,5093.0,277.2218,277.361,277.0031,277.1224,5093.0
2024-10-25 12:40:00,278.78,279.54,278.77,279.36,2785.0,277.1125,277.8679,277.1025,277.689,2785.0
2024-10-25 12:45:00,279.12,279.38,279.12,279.37,1200.0,277.4504,277.7089,277.4504,277.6989,1200.0
2024-10-25 12:50:00,279.35,279.5,278.98,278.98,989.0,277.6791,277.8282,277.3113,277.3113,989.0
2024-10-25 12:55:00,278.98,279.37,278.97,279.37,2551.0,277.3113,277.6989,277.3013,277.6989,2551.0
2024-10-25 13:00:00,279.28,279.32,279.12,279.12,920.0,277.6095,277.6492,277.4504,277.4504,920.0
2024-10-25 13:05:00,279.15,280.3,279.14,280.3,6947.0,277.4803,278.6234,277.4703,278.6234,6947.0
2024-10-25 13:10:00,280.33,280.7,280.16,280.69,8247.0,278.6532,279.021,278.4842,279.011,8247.0
2024-10-25 13:15:00,280.8,281.13,280.61,281.03,11741.0,279.1204,279.4484,278.9315,279.349,11741.0
2024-10-25 13:20:00,281.09,281.47,280.78,281.47,6575.0,279.4087,279.7864,279.1005,279.7864,6575.0
2024-10-25 13:25:00,281.33,281.54,281.27,281.47,3927.0,279.6472,279.856,279.5876,279.7864,3927.0
2024-10-25 13:30:00,281.31,281.31,280.5,280.69,4478.0,279.6273,279.6273,278.8222,279.011,4478.0
2024-10-25 13:35:00,280.65,281.07,280.65,281.06,2030.0,278.9713,279.3888,278.9713,279.3788,2030.0
2024-10-25 13:40:00,280.83,280.83,280.65,280.72,4521.0,279.1502,279.1502,278.9713,279.0409,4521.0
2024-10-25 13:45:00,280.87,281.1,280.82,281.1,1273.0,279.19,279.4186,279.1403,279.4186,1273.0
2024-10-25 13:50:00,281.0,281.24,280.91,280.99,3409.0,279.3192,279.5578,279.2297,279.3093,3409.0
2024-10-25 13:55:00,281.06,281.08,280.59,280.76,2305.0,279.3788,279.3987,278.9116,279.0806,2305.0
2024-10-25 14:00:00,280.77,280.86,280.24,280.25,1696.0,279.0906,279.18,278.5637,278.5737,1696.0
2024-10-25 14:05:00,280.37,280.4,280.36,280.37,870.0,278.693,278.7228,278.683,278.693,870.0
2024-10-25 14:10:00,280.28,280.53,280.09,280.5,2134.0,278.6035,278.852,278.4146,278.8222,2134.0
2024-10-25 14:15:00,280.65,280.81,280.65,280.74,1724.0,278.9713,279.1303,278.9713,279.0608,1724.0
2024-10-25 14:20:00,280.76,281.36,280.75,281.33,4603.0,279.0806,279.677,279.0707,279.6472,4603.0
2024-10-25 14:25:00,281.32,281.55,281.32,281.35,4754.0,279.6373,279.8659,279.6373,279.6671,4754.0
2024-10-25 14:30:00,281.47,281.5,280.59,281.06,21018.0,279.7864,279.8162,278.9116,279.3788,21018.0
2024-10-25 14:35:00,281.09,281.2,281.06,281.2,2303.0,279.4087,279.518,279.3788,279.518,2303.0
2024-10-25 14:40:00,281.21,281.85,281.13,281.76,17449.0,279.5279,280.1641,279.4484,280.0746,17449.0
2024-10-25 14:45:00,281.84,282.86,281.83,282.59,17039.0,280.1542,281.1681,280.1442,280.8997,17039.0
2024-10-25 14:50:00,282.51,282.92,282.06,282.29,5820.0,280.8202,281.2277,280.3729,280.6015,5820.0
2024-10-25 14:55:00,282.3,282.81,282.29,282.4,3724.0,280.6114,281.1184,280.6015,280.7108,3724.0
2024-10-25 15:00:00,282.35,282.35,282.0,282.14,2393.0,280.6611,280.6611,280.3132,280.4524,2393.0
2024-10-25 15:05:00,282.12,282.12,281.79,281.79,1791.0,280.4325,280.4325,280.1045,280.1045,1791.0
2024-10-25 15:10:00,281.76,281.88,281.42,281.42,5020.0,280.0746,280.1939,279.7367,279.7367,5020.0
2024-10-25 15:15:00,281.48,281.88,281.48,281.84,3618.0,279.7963,280.1939,279.7963,280.1542,3618.0
2024-10-25 15:20:00,281.89,281.89,281.23,281.31,17339.0,280.2039,280.2039,279.5478,279.6273,17339.0
2024-10-25 15:25:00,281.63,282.17,281.63,281.99,4064.0,279.9454,280.4822,279.9454,280.3033,4064.0
2024-10-25 15:30:00,281.98,282.15,281.88,282.12,10816.0,280.2933,280.4623,280.1939,280.4325,10816.0
2024-10-25 15:35:00,282.07,282.48,281.86,281.99,12249.0,280.3828,280.7903,280.1741,280.3033,12249.0
2024-10-25 15:40:00,282.01,282.39,281.79,282.39,5871.0,280.3232,280.7009,280.1045,280.7009,5871.0
2024-10-25 15:45:00,282.05,282.65,282.01,282.57,11101.0,280.3629,280.9593,280.3232,280.8798,11101.0
2024-10-25 15:50:00,282.66,283.02,282.53,282.82,20130.0,280.9693,281.3271,280.84,281.1283,20130.0
2024-10-25 15:55:00,282.9,283.38,282.72,283.24,68944.0,281.2078,281.685,281.0289,281.5458,68944.0
2024-10-28 09:30:00,286.55,287.47,285.28,286.0,15148.0,284.836,285.7505,283.5736,284.2893,15148.0
2024-10-28 09:35:00,285.84,286.34,285.74,286.33,1311.0,284.1302,284.6273,284.0308,284.6173,1311.0
2024-10-28 09:40:00,286.4,286.4,285.75,286.1,1465.0,284.6869,284.6869,284.0408,284.3887,1465.0
2024-10-28 09:45:00,286.1,286.1,285.03,285.7,2943.0,284.3887,284.3887,283.3251,283.9911,2943.0
2024-10-28 09:50:00,285.93,286.08,285.45,285.63,4672.0,284.2197,284.3688,283.7426,283.9215,4672.0
2024-10-28 09:55:00,285.63,286.02,285.42,286.02,2127.0,283.9215,284.3092,283.7128,284.3092,2127.0
2024-10-28 10:00:00,285.82,285.92,285.28,285.42,1786.0,284.1104,284.2098,283.5736,283.7128,1786.0
2024-10-28 10:05:00,284.95,285.76,284.61,284.91,3282.0,283.2456,284.0507,282.9076,283.2058,3282.0
2024-10-28 10:10:00,285.18,285.3,285.13,285.13,2156.0,283.4742,283.5935,283.4245,283.4245,2156.0
2024-10-28 10:15:00,284.78,284.78,284.61,284.62,496.0,283.0766,283.0766,282.9076,282.9175,496.0
2024-10-28 10:20:00,284.61,285.47,284.6,285.47,3181.0,282.9076,283.7625,282.8977,283.7625,3181.0
2024-10-28 10:25:00,285.47,285.47,284.81,284.94,3461.0,283.7625,283.7625,283.1064,283.2356,3461.0
2024-10-28 10:30:00,284.8,284.8,284.15,284.15,2083.0,283.0965,283.0965,282.4504,282.4504,2083.0
2024-10-28 10:35:00,284.15,284.15,283.78,283.83,400.0,282.4504,282.4504,282.0826,282.1323,400.0
2024-10-28 10:40:00,284.0,284.17,283.6,284.17,4427.0,282.3013,282.4702,281.9036,282.4702,4427.0
2024-10-28 10:45:00,284.25,284.5,284.25,284.45,1079.0,282.5498,282.7983,282.5498,282.7486,1079.0
2024-10-28 10:50:00,284.46,284.7,284.18,284.7,1873.0,282.7585,282.9971,282.4802,282.9971,1873.0
2024-10-28 10:55:00,284.62,284.86,284.61,284.85,700.0,282.9175,283.1561,282.9076,283.1462,700.0
2024-10-28 11:00:00,284.47,285.48,284.47,284.87,4069.0,282.7684,283.7724,282.7684,283.166,4069.0
2024-10-28 11:05:00,284.55,284.69,284.26,284.26,600.0,282.848,282.9871,282.5597,282.5597,600.0
2024-10-28 11:10:00,284.41,284.56,284.41,284.56,481.0,282.7088,282.8579,282.7088,282.8579,481.0
2024-10-28 11:15:00,284.56,284.73,284.35,284.73,300.0,282.8579,283.0269,282.6492,283.0269,300.0
2024-10-28 11:20:00,284.69,285.06,284.68,284.82,4151.0,282.9871,283.3549,282.9772,283.1163,4151.0
2024-10-28 11:25:00,284.82,285.06,284.82,285.0,1200.0,283.1163,283.3549,283.1163,283.2953,1200.0
2024-10-28 11:30:00,285.02,285.09,284.42,284.42,16365.0,283.3151,283.3847,282.7187,282.7187,16365.0
2024-10-28 11:35:00,284.34,284.69,284.27,284.53,4494.0,282.6392,282.9871,282.5696,282.8281,4494.0
2024-10-28 11:40:00,284.43,284.52,284.31,284.31,4701.0,282.7287,282.8181,282.6094,282.6094,4701.0
2024-10-28 11:45:00,284.4,284.46,284.11,284.32,1859.0,282.6989,282.7585,282.4106,282.6193,1859.0
2024-10-28 11:50:00,284.26,284.5,284.17,284.35,2797.0,282.5597,282.7983,282.4702,282.6492,2797.0
2024-10-28 11:55:00,284.35,284.7,284.34,284.45,10560.0,282.6492,282.9971,282.6392,282.7486,10560.0
2024-10-28 12:00:00,284.55,285.07,284.48,284.66,4158.0,282.848,283.3649,282.7784,282.9573,4158.0
2024-10-28 12:05:00,284.88,285.07,284.88,284.99,1135.0,283.176,283.3649,283.176,283.2853,1135.0
2024-10-28 12:10:00,284.94,285.48,284.93,285.48,1559.0,283.2356,283.7724,283.2257,283.7724,1559.0
2024-10-28 12:15:00,285.48,285.63,285.26,285.63,3890.0,283.7724,283.9215,283.5537,283.9215,3890.0
2024-10-28 12:20:00,285.62,285.64,285.4,285.63,2346.0,283.9116,283.9314,283.6929,283.9215,2346.0
2024-10-28 12:25:00,285.46,285.83,285.35,285.46,8813.0,283.7525,284.1203,283.6432,283.7525,8813.0
2024-10-28 12:30:00,285.47,285.62,285.2,285.2,12704.0,283.7625,283.9116,283.4941,283.4941,12704.0
2024-10-28 12:35:00,284.98,285.11,284.84,285.11,1793.0,283.2754,283.4046,283.1362,283.4046,1793.0
2024-10-28 12:40:00,284.96,285.21,284.95,285.21,600.0,283.2555,283.504,283.2456,283.504,600.0
2024-10-28 12:45:00,285.08,285.08,284.8,285.01,2492.0,283.3748,283.3748,283.0965,283.3052,2492.0
2024-10-28 12:50:00,284.86,285.05,284.7,285.01,500.0,283.1561,283.345,282.9971,283.3052,500.0
2024-10-28 12:55:00,284.88,285.14,284.87,285.13,4105.0,283.176,283.4344,283.166,283.4245,4105.0
2024-10-28 13:00:00,284.99,284.99,284.78,284.81,7900.0,283.2853,283.2853,283.0766,283.1064,7900.0
2024-10-28 13:05:00,284.81,284.87,284.54,284.87,3092.0,283.1064,283.166,282.838,283.166,3092.0
2024-10-28 13:10:00,284.69,284.86,284.69,284.7,7800.0,282.9871,283.1561,282.9871,282.9971,7800.0
2024-10-28 13:15:00,284.76,284.78,284.58,284.78,1742.0,283.0567,283.0766,282.8778,283.0766,1742.0
2024-10-28 13:20:00,284.82,285.22,284.79,285.19,6240.0,283.1163,283.514,283.0865,283.4841,6240.0
2024-10-28 13:25:00,285.13,285.3,284.94,285.3,6898.0,283.4245,283.5935,283.2356,283.5935,6898.0
2024-10-28 13:30:00,285.12,285.29,285.11,285.28,1400.0,283.4146,283.5835,283.4046,283.5736,1400.0
2024-10-28 13:35:00,285.31,285.4,285.23,285.39,3141.0,283.6034,283.6929,283.5239,283.6829,3141.0
2024-10-28 13:40:00,285.38,285.58,285.38,285.5,9535.0,283.673,283.8718,283.673,283.7923,9535.0
2024-10-28 13:45:00,285.56,285.65,285.49,285.63,3701.0,283.8519,283.9414,283.7823,283.9215,3701.0
2024-10-28 13:50:00,285.59,285.62,285.5,285.52,5131.0,283.8817,283.9116,283.7923,283.8122,5131.0
2024-10-28 13:55:00,285.6,285.66,285.48,285.55,3985.0,283.8917,283.9513,283.7724,283.842,3985.0
2024-10-28 14:00:00,285.66,285.98,285.6,285.86,5605.0,283.9513,284.2694,283.8917,284.1501,5605.0
2024-10-28 14:05:00,285.85,286.08,285.84,285.97,3550.0,284.1402,284.3688,284.1302,284.2595,3550.0
2024-10-28 14:10:00,286.02,286.06,285.99,286.06,988.0,284.3092,284.3489,284.2793,284.3489,988.0
2024-10-28 14:15:00,286.14,286.4,286.13,286.4,4291.0,284.4285,284.6869,284.4185,284.6869,4291.0
2024-10-28 14:20:00,286.4,286.6,286.35,286.6,3836.0,284.6869,284.8857,284.6372,284.8857,3836.0
2024-10-28 14:25:00,286.75,286.95,286.51,286.51,3863.0,285.0348,285.2336,284.7962,284.7962,3863.0
2024-10-28 14:30:00,286.53,286.53,286.48,286.49,629.0,284.8161,284.8161,284.7664,284.7764,629.0
2024-10-28 14:35:00,286.57,286.86,286.4,286.75,12465.0,284.8559,285.1441,284.6869,285.0348,12465.0
2024-10-28 14:40:00,286.88,287.1,286.86,286.94,7714.0,285.164,285.3827,285.1441,285.2237,7714.0
2024-10-28 14:45:00,286.94,287.36,286.9,287.36,6529.0,285.2237,285.6412,285.1839,285.6412,6529.0
2024-10-28 14:50:00,287.31,287.32,287.22,287.31,1688.0,285.5915,285.6014,285.502,285.5915,1688.0
2024-10-28 14:55:00,287.3,287.38,287.04,287.08,4526.0,285.5815,285.661,285.3231,285.3628,4526.0
2024-10-28 15:00:00,287.05,287.32,286.89,287.32,3900.0,285.333,285.6014,285.174,285.6014,3900.0
2024-10-28 15:05:00,287.29,287.34,287.14,287.19,3900.0,285.5716,285.6213,285.4225,285.4722,3900.0
2024-10-28 15:10:00,287.22,287.46,287.19,287.39,1352.0,285.502,285.7406,285.4722,285.671,1352.0
2024-10-28 15:15:00,287.51,287.53,287.23,287.53,16406.0,285.7903,285.8101,285.5119,285.8101,16406.0
2024-10-28 15:20:00,287.49,287.53,286.93,287.01,4615.0,285.7704,285.8101,285.2137,285.2932,4615.0
2024-10-28 15:25:00,287.13,287.22,286.72,286.72,2657.0,285.4125,285.502,285.005,285.005,2657.0
2024-10-28 15:30:00,286.72,286.97,286.34,286.34,7256.0,285.005,285.2535,284.6273,284.6273,7256.0
2024-10-28 15:35:00,286.44,286.54,286.17,286.17,3715.0,284.7267,284.8261,284.4583,284.4583,3715.0
2024-10-28 15:40:00,286.4,286.54,286.09,286.29,5066.0,284.6869,284.8261,284.3787,284.5776,5066.0
2024-10-28 15:45:00,286.4,286.41,285.96,286.07,8386.0,284.6869,284.6968,284.2495,284.3589,8386.0
2024-10-28 15:50:00,286.2,286.24,285.38,285.38,13462.0,284.4881,284.5279,283.673,283.673,13462.0
2024-10-28 15:55:00,285.52,286.15,285.41,286.08,51454.0,283.8122,284.4384,283.7028,284.3688,51454.0
2024-10-29 09:30:00,286.22,287.09,286.0,286.97,19324.0,284.508,285.3728,284.2893,285.2535,19324.0
2024-10-29 09:35:00,286.87,287.21,286.42,286.82,4093.0,285.1541,285.4921,284.7068,285.1044,4093.0
2024-10-29 09:40:00,286.79,286.79,286.79,286.79,260.0,285.0746,285.0746,285.0746,285.0746,260.0
2024-10-29 09:45:00,286.69,286.91,286.01,286.01,3635.0,284.9752,285.1938,284.2992,284.2992,3635.0
2024-10-29 09:50:00,286.0,286.26,285.43,286.24,9305.0,284.2893,284.5477,283.7227,284.5279,9305.0
2024-10-29 09:55:00,285.89,286.34,285.39,286.05,8021.0,284.1799,284.6273,283.6829,284.339,8021.0
2024-10-29 10:00:00,285.77,286.42,285.61,286.06,8445.0,284.0607,284.7068,283.9016,284.3489,8445.0
2024-10-29 10:05:00,286.05,286.53,286.05,286.41,6448.0,284.339,284.8161,284.339,284.6968,6448.0
2024-10-29 10:10:00,286.23,286.36,285.43,285.43,4536.0,284.5179,284.6471,283.7227,283.7227,4536.0
2024-10-29 10:15:00,285.29,286.28,285.29,286.19,4896.0,283.5835,284.5676,283.5835,284.4782,4896.0
2024-10-29 10:20:00,286.26,286.27,285.71,285.87,784.0,284.5477,284.5577,284.001,284.1601,784.0
2024-10-29 10:25:00,285.88,286.11,285.52,285.53,1215.0,284.17,284.3986,283.8122,283.8221,1215.0
2024-10-29 10:30:00,285.46,285.89,285.15,285.89,7305.0,283.7525,284.1799,283.4444,284.1799,7305.0
2024-10-29 10:35:00,285.98,285.98,285.66,285.76,600.0,284.2694,284.2694,283.9513,284.0507,600.0
2024-10-29 10:40:00,285.87,285.87,285.67,285.75,1720.0,284.1601,284.1601,283.9613,284.0408,1720.0
2024-10-29 10:45:00,285.8,286.22,285.72,286.22,2658.0,284.0905,284.508,284.011,284.508,2658.0
2024-10-29 10:50:00,286.41,286.41,286.12,286.12,800.0,284.6968,284.6968,284.4086,284.4086,800.0
2024-10-29 10:55:00,286.23,286.41,286.0,286.41,4436.0,284.5179,284.6968,284.2893,284.6968,4436.0
2024-10-29 11:00:00,286.3,286.42,286.19,286.42,3441.0,284.5875,284.7068,284.4782,284.7068,3441.0
2024-10-29 11:05:00,286.32,286.34,285.87,286.06,1852.0,284.6074,284.6273,284.1601,284.3489,1852.0
2024-10-29 11:10:00,285.94,286.0,285.7,286.0,881.0,284.2296,284.2893,283.9911,284.2893,881.0
2024-10-29 11:15:00,285.9,285.9,285.77,285.78,660.0,284.1899,284.1899,284.0607,284.0706,660.0
2024-10-29 11:20:00,285.93,286.06,285.65,285.76,5402.0,284.2197,284.3489,283.9414,284.0507,5402.0
2024-10-29 11:25:00,285.85,286.02,285.74,285.85,1737.0,284.1402,284.3092,284.0308,284.1402,1737.0
2024-10-29 11:30:00,285.65,286.11,285.65,286.05,4291.0,283.9414,284.3986,283.9414,284.339,4291.0
2024-10-29 11:35:00,285.97,286.31,285.96,286.2,2070.0,284.2595,284.5974,284.2495,284.4881,2070.0
2024-10-29 11:40:00,286.03,286.39,286.02,286.21,2167.0,284.3191,284.677,284.3092,284.498,2167.0
2024-10-29 11:45:00,286.29,286.29,286.18,286.29,701.0,284.5776,284.5776,284.4682,284.5776,701.0
2024-10-29 11:50:00,286.39,286.43,286.28,286.43,1733.0,284.677,284.7167,284.5676,284.7167,1733.0
2024-10-29 11:55:00,286.44,286.77,286.44,286.63,3768.0,284.7267,285.0547,284.7267,284.9155,3768.0
2024-10-29 12:00:00,286.77,286.86,286.69,286.85,2310.0,285.0547,285.1441,284.9752,285.1342,2310.0
2024-10-29 12:05:00,286.9,287.09,286.89,287.05,1851.0,285.1839,285.3728,285.174,285.333,1851.0
2024-10-29 12:10:00,287.01,287.25,286.93,287.0,6263.0,285.2932,285.5318,285.2137,285.2833,6263.0
2024-10-29 12:15:00,286.85,286.85,286.57,286.68,740.0,285.1342,285.1342,284.8559,284.9652,740.0
2024-10-29 12:20:00,286.65,286.65,286.46,286.5,893.0,284.9354,284.9354,284.7465,284.7863,893.0
2024-10-29 12:25:00,286.5,286.73,286.25,286.73,7092.0,284.7863,285.0149,284.5378,285.0149,7092.0
2024-10-29 12:30:00,286.71,286.78,286.65,286.71,3095.0,284.995,285.0646,284.9354,284.995,3095.0
2024-10-29 12:35:00,286.72,286.91,286.67,286.82,3556.0,285.005,285.1938,284.9553,285.1044,3556.0
2024-10-29 12:40:00,286.65,286.66,286.52,286.52,600.0,284.9354,284.9453,284.8062,284.8062,600.0
2024-10-29 12:45:00,286.56,286.56,286.46,286.47,500.0,284.8459,284.8459,284.7465,284.7565,500.0
2024-10-29 12:50:00,286.61,287.11,286.46,287.11,2420.0,284.8956,285.3926,284.7465,285.3926,2420.0
2024-10-29 12:55:00,286.98,287.42,286.98,287.37,1926.0,285.2634,285.7008,285.2634,285.6511,1926.0
2024-10-29 13:00:00,287.3,287.73,287.23,287.56,11821.0,285.5815,286.0089,285.5119,285.84,11821.0
2024-10-29 13:05:00,287.6,287.78,287.41,287.55,8967.0,285.8797,286.0586,285.6909,285.83,8967.0
2024-10-29 13:10:00,287.5,287.54,287.37,287.49,2332.0,285.7803,285.8201,285.6511,285.7704,2332.0
2024-10-29 13:15:00,287.42,287.51,287.42,287.51,800.0,285.7008,285.7903,285.7008,285.7903,800.0
2024-10-29 13:20:00,287.29,287.32,287.2,287.24,927.0,285.5716,285.6014,285.4821,285.5219,927.0
2024-10-29 13:25:00,287.25,287.29,286.84,286.91,3230.0,285.5318,285.5716,285.1243,285.1938,3230.0
2024-10-29 13:30:00,287.05,287.13,286.8,287.13,1631.0,285.333,285.4125,285.0845,285.4125,1631.0
2024-10-29 13:35:00,287.1,287.19,286.94,287.01,1032.0,285.3827,285.4722,285.2237,285.2932,1032.0
2024-10-29 13:40:00,286.84,286.87,286.6,286.83,2813.0,285.1243,285.1541,284.8857,285.1143,2813.0
2024-10-29 13:45:00,286.8,286.85,286.74,286.84,2715.0,285.0845,285.1342,285.0249,285.1243,2715.0
2024-10-29 13:50:00,286.73,286.85,286.71,286.85,600.0,285.0149,285.1342,284.995,285.1342,600.0
2024-10-29 13:55:00,286.8,286.8,286.63,286.64,3477.0,285.0845,285.0845,284.9155,284.9255,3477.0
2024-10-29 14:00:00,286.6,286.7,286.32,286.32,864.0,284.8857,284.9851,284.6074,284.6074,864.0
2024-10-29 14:05:00,286.36,286.69,286.36,286.52,1477.0,284.6471,284.9752,284.6471,284.8062,1477.0
2024-10-29 14:10:00,286.42,286.66,286.42,286.63,4858.0,284.7068,284.9453,284.7068,284.9155,4858.0
2024-10-29 14:15:00,286.59,286.64,286.42,286.63,1678.0,284.8758,284.9255,284.7068,284.9155,1678.0
2024-10-29 14:20:00,286.58,286.68,286.58,286.68,339.0,284.8658,284.9652,284.8658,284.9652,339.0
2024-10-29 14:25:00,286.49,286.53,286.49,286.5,1755.0,284.7764,284.8161,284.7764,284.7863,1755.0
2024-10-29 14:30:00,286.58,286.71,286.54,286.63,1528.0,284.8658,284.995,284.8261,284.9155,1528.0
2024-10-29 14:35:00,286.48,286.48,286.47,286.47,200.0,284.7664,284.7664,284.7565,284.7565,200.0
2024-10-29 14:40:00,286.37,286.52,286.31,286.31,1300.0,284.6571,284.8062,284.5974,284.5974,1300.0
2024-10-29 14:45:00,286.31,286.4,286.25,286.4,1154.0,284.5974,284.6869,284.5378,284.6869,1154.0
2024-10-29 14:50:00,286.29,286.52,286.08,286.41,3176.0,284.5776,284.8062,284.3688,284.6968,3176.0
2024-10-29 14:55:00,286.52,286.83,286.45,286.83,2637.0,284.8062,285.1143,284.7366,285.1143,2637.0
2024-10-29 15:00:00,286.85,287.13,286.71,287.06,9831.0,285.1342,285.4125,284.995,285.3429,9831.0
2024-10-29 15:05:00,287.06,287.18,286.87,286.88,6130.0,285.3429,285.4622,285.1541,285.164,6130.0
2024-10-29 15:10:00,286.87,286.97,286.54,286.64,13089.0,285.1541,285.2535,284.8261,284.9255,13089.0
2024-10-29 15:15:00,286.54,286.98,286.44,286.98,4169.0,284.8261,285.2634,284.7267,285.2634,4169.0
2024-10-29 15:20:00,286.92,286.92,286.7,286.87,3373.0,285.2038,285.2038,284.9851,285.1541,3373.0
2024-10-29 15:25:00,286.88,287.12,286.87,287.06,3719.0,285.164,285.4026,285.1541,285.3429,3719.0
2024-10-29 15:30:00,287.13,287.13,286.82,286.87,5678.0,285.4125,285.4125,285.1044,285.1541,5678.0
2024-10-29 15:35:00,286.83,286.97,286.5,286.8,7259.0,285.1143,285.2535,284.7863,285.0845,7259.0
2024-10-29 15:40:00,286.8,286.8,286.59,286.68,6299.0,285.0845,285.0845,284.8758,284.9652,6299.0
2024-10-29 15:45:00,286.6,286.6,286.15,286.18,8216.0,284.8857,284.8857,284.4384,284.4682,8216.0
2024-10-29 15:50:00,286.09,286.12,285.47,285.47,10312.0,284.3787,284.4086,283.7625,283.7625,10312.0
2024-10-29 15:55:00,285.51,285.68,285.1,285.16,56656.0,283.8022,283.9712,283.3947,283.4543,56656.0
2024-10-30 09:30:00,285.25,285.71,283.9,285.71,12482.0,283.5438,284.001,282.2018,284.001,12482.0
2024-10-30 09:35:00,286.12,286.12,284.65,285.44,1500.0,284.4086,284.4086,282.9474,283.7326,1500.0
2024-10-30 09:40:00,285.09,285.43,284.95,285.24,2704.0,283.3847,283.7227,283.2456,283.5338,2704.0
2024-10-30 09:45:00,285.2,285.82,284.76,284.76,2335.0,283.4941,284.1104,283.0567,283.0567,2335.0
2024-10-30 09:50:00,285.35,286.67,285.34,286.67,2468.0,283.6432,284.9553,283.6332,284.9553,2468.0
2024-10-30 09:55:00,286.16,286.31,285.72,286.17,1113.0,284.4483,284.5974,284.011,284.4583,1113.0
2024-10-30 10:00:00,285.88,285.88,285.07,285.08,3406.0,284.17,284.17,283.3649,283.3748,3406.0
2024-10-30 10:05:00,285.27,285.57,285.21,285.43,2830.0,283.5637,283.8619,283.504,283.7227,2830.0
2024-10-30 10:10:00,285.52,285.68,285.03,285.17,3552.0,283.8122,283.9712,283.3251,283.4643,3552.0
2024-10-30 10:15:00,284.94,284.94,284.1,284.1,2500.0,283.2356,283.2356,282.4007,282.4007,2500.0
2024-10-30 10:20:00,284.11,284.57,283.78,284.57,1300.0,282.4106,282.8678,282.0826,282.8678,1300.0
2024-10-30 10:25:00,284.44,284.7,284.44,284.61,1102.0,282.7386,282.9971,282.7386,282.9076,1102.0
2024-10-30 10:30:00,284.23,284.69,284.23,284.58,1255.0,282.5299,282.9871,282.5299,282.8778,1255.0
2024-10-30 10:35:00,284.37,285.08,284.3,285.08,4618.0,282.669,283.3748,282.5995,283.3748,4618.0
2024-10-30 10:40:00,284.95,285.04,284.41,284.68,2535.0,283.2456,283.335,282.7088,282.9772,2535.0
2024-10-30 10:45:00,284.89,284.98,284.63,284.81,2389.0,283.1859,283.2754,282.9275,283.1064,2389.0
2024-10-30 10:50:00,284.67,285.12,284.32,284.92,1922.0,282.9672,283.4146,282.6193,283.2157,1922.0
2024-10-30 10:55:00,285.13,285.18,284.9,285.09,900.0,283.4245,283.4742,283.1959,283.3847,900.0
2024-10-30 11:00:00,285.13,285.62,285.13,285.62,807.0,283.4245,283.9116,283.4245,283.9116,807.0
2024-10-30 11:05:00,285.15,285.15,285.07,285.07,300.0,283.4444,283.4444,283.3649,283.3649,300.0
2024-10-30 11:10:00,285.07,285.07,284.91,284.95,1164.0,283.3649,283.3649,283.2058,283.2456,1164.0
2024-10-30 11:15:00,284.95,285.04,284.79,284.95,5015.0,283.2456,283.335,283.0865,283.2456,5015.0
2024-10-30 11:20:00,284.99,284.99,284.36,284.51,2974.0,283.2853,283.2853,282.6591,282.8082,2974.0
2024-10-30 11:25:00,284.69,284.87,284.63,284.69,1311.0,282.9871,283.166,282.9275,282.9871,1311.0
2024-10-30 11:30:00,284.82,284.86,284.82,284.86,300.0,283.1163,283.1561,283.1163,283.1561,300.0
2024-10-30 11:35:00,284.97,284.97,284.67,284.71,822.0,283.2654,283.2654,282.9672,283.007,822.0
2024-10-30 11:40:00,284.67,284.67,284.35,284.67,3568.0,282.9672,282.9672,282.6492,282.9672,3568.0
2024-10-30 11:45:00,284.67,285.0,284.65,285.0,1344.0,282.9672,283.2953,282.9474,283.2953,1344.0
2024-10-30 11:50:00,285.0,285.24,284.98,284.98,736.0,283.2953,283.5338,283.2754,283.2754,736.0
2024-10-30 11:55:00,285.09,285.1,284.99,285.04,1083.0,283.3847,283.3947,283.2853,283.335,1083.0
2024-10-30 12:00:00,285.12,285.24,285.12,285.15,704.0,283.4146,283.5338,283.4146,283.4444,704.0
2024-10-30 12:05:00,285.15,285.15,284.96,284.96,688.0,283.4444,283.4444,283.2555,283.2555,688.0
2024-10-30 12:10:00,285.1,285.2,285.1,285.2,200.0,283.3947,283.4941,283.3947,283.4941,200.0
2024-10-30 12:15:00,285.24,285.24,285.15,285.24,737.0,283.5338,283.5338,283.4444,283.5338,737.0
2024-10-30 12:20:00,285.29,285.61,285.1,285.58,2616.0,283.5835,283.9016,283.3947,283.8718,2616.0
2024-10-30 12:25:00,285.57,285.66,285.39,285.39,6541.0,283.8619,283.9513,283.6829,283.6829,6541.0
2024-10-30 12:30:00,285.07,285.1,284.96,285.08,3882.0,283.3649,283.3947,283.2555,283.3748,3882.0
2024-10-30 12:35:00,284.99,285.22,284.99,285.17,926.0,283.2853,283.514,283.2853,283.4643,926.0
2024-10-30 12:40:00,285.15,285.24,285.14,285.24,405.0,283.4444,283.5338,283.4344,283.5338,405.0
2024-10-30 12:45:00,285.15,285.15,284.5,284.5,9166.0,283.4444,283.4444,282.7983,282.7983,9166.0
2024-10-30 12:50:00,284.5,284.53,284.37,284.44,3843.0,282.7983,282.8281,282.669,282.7386,3843.0
2024-10-30 12:55:00,284.44,284.61,284.44,284.5,3775.0,282.7386,282.9076,282.7386,282.7983,3775.0
2024-10-30 13:00:00,284.51,284.52,284.51,284.52,800.0,282.8082,282.8181,282.8082,282.8181,800.0
2024-10-30 13:05:00,284.67,284.67,284.58,284.58,1324.0,282.9672,282.9672,282.8778,282.8778,1324.0
2024-10-30 13:10:00,284.55,284.99,284.55,284.78,2393.0,282.848,283.2853,282.848,283.0766,2393.0
2024-10-30 13:15:00,284.78,284.78,284.77,284.78,100.0,283.0766,283.0766,283.0666,283.0766,100.0
2024-10-30 13:20:00,284.58,284.58,284.57,284.57,500.0,282.8778,282.8778,282.8678,282.8678,500.0
2024-10-30 13:25:00,284.59,284.63,284.43,284.5,2000.0,282.8877,282.9275,282.7287,282.7983,2000.0
2024-10-30 13:30:00,284.5,284.5,283.83,283.83,11977.0,282.7983,282.7983,282.1323,282.1323,11977.0
2024-10-30 13:35:00,283.86,284.08,283.63,283.86,1214.0,282.1621,282.3808,281.9335,282.1621,1214.0
2024-10-30 13:40:00,284.09,284.09,283.86,283.89,500.0,282.3907,282.3907,282.1621,282.1919,500.0
2024-10-30 13:45:00,283.89,284.27,283.89,284.24,2046.0,282.1919,282.5696,282.1919,282.5398,2046.0
2024-10-30 13:50:00,283.97,284.04,283.7,283.75,15724.0,282.2714,282.341,282.003,282.0527,15724.0
2024-10-30 13:55:00,283.52,284.14,283.52,284.02,2622.0,281.8241,282.4404,281.8241,282.3211,2622.0
2024-10-30 14:00:00,284.43,284.72,284.43,284.72,200.0,282.7287,283.0169,282.7287,283.0169,200.0
2024-10-30 14:05:00,284.57,284.92,284.57,284.92,768.0,282.8678,283.2157,282.8678,283.2157,768.0
2024-10-30 14:10:00,284.92,284.92,284.33,284.33,6746.0,283.2157,283.2157,282.6293,282.6293,6746.0
2024-10-30 14:15:00,284.33,284.45,284.33,284.36,3456.0,282.6293,282.7486,282.6293,282.6591,3456.0
2024-10-30 14:20:00,284.27,284.6,284.27,284.57,1242.0,282.5696,282.8977,282.5696,282.8678,1242.0
2024-10-30 14:25:00,284.57,284.57,284.42,284.43,400.0,282.8678,282.8678,282.7187,282.7287,400.0
2024-10-30 14:30:00,284.34,284.34,284.09,284.24,1001.0,282.6392,282.6392,282.3907,282.5398,1001.0
2024-10-30 14:35:00,284.12,284.25,284.11,284.25,451.0,282.4205,282.5498,282.4106,282.5498,451.0
2024-10-30 14:40:00,284.14,284.14,284.13,284.13,400.0,282.4404,282.4404,282.4305,282.4305,400.0
2024-10-30 14:45:00,284.11,284.25,284.1,284.15,702.0,282.4106,282.5498,282.4007,282.4504,702.0
2024-10-30 14:50:00,284.06,284.29,284.01,284.24,6885.0,282.3609,282.5895,282.3112,282.5398,6885.0
2024-10-30 14:55:00,284.35,284.43,284.35,284.43,575.0,282.6492,282.7287,282.6492,282.7287,575.0
2024-10-30 15:00:00,284.34,284.57,284.28,284.56,901.0,282.6392,282.8678,282.5796,282.8579,901.0
2024-10-30 15:05:00,284.49,284.7,284.48,284.67,2042.0,282.7883,282.9971,282.7784,282.9672,2042.0
2024-10-30 15:10:00,284.68,284.8,284.67,284.75,1398.0,282.9772,283.0965,282.9672,283.0468,1398.0
2024-10-30 15:15:00,284.73,284.73,284.57,284.6,2724.0,283.0269,283.0269,282.8678,282.8977,2724.0
2024-10-30 15:20:00,284.63,284.84,284.57,284.69,793.0,282.9275,283.1362,282.8678,282.9871,793.0
2024-10-30 15:25:00,284.83,284.98,284.71,284.9,2525.0,283.1263,283.2754,283.007,283.1959,2525.0
2024-10-30 15:30:00,284.9,285.08,284.66,284.94,4167.0,283.1959,283.3748,282.9573,283.2356,4167.0
2024-10-30 15:35:00,284.94,284.94,284.56,284.58,7461.0,283.2356,283.2356,282.8579,282.8778,7461.0
2024-10-30 15:40:00,284.68,284.7,284.42,284.42,2860.0,282.9772,282.9971,282.7187,282.7187,2860.0
2024-10-30 15:45:00,284.4,284.4,284.27,284.39,1820.0,282.6989,282.6989,282.5696,282.6889,1820.0
2024-10-30 15:50:00,284.31,284.72,284.28,284.69,3195.0,282.6094,283.0169,282.5796,282.9871,3195.0
2024-10-30 15:55:00,284.81,284.87,284.3,284.69,37209.0,283.1064,283.166,282.5995,282.9871,37209.0
2024-10-31 09:30:00,283.66,285.38,283.66,285.13,10451.0,281.9633,283.673,281.9633,283.4245,10451.0
2024-10-31 09:35:00,285.13,285.15,284.5,285.15,2621.0,283.4245,283.4444,282.7983,283.4444,2621.0
2024-10-31 09:40:00,285.15,285.47,283.95,284.26,1105.0,283.4444,283.7625,282.2515,282.5597,1105.0
2024-10-31 09:45:00,283.37,284.4,283.37,284.39,1409.0,281.675,282.6989,281.675,282.6889,1409.0
2024-10-31 09:50:00,284.6,285.56,284.5,284.5,6726.0,282.8977,283.8519,282.7983,282.7983,6726.0
2024-10-31 09:55:00,284.51,285.3,284.14,285.14,8126.0,282.8082,283.5935,282.4404,283.4344,8126.0
2024-10-31 10:00:00,285.38,285.83,285.12,285.32,2338.0,283.673,284.1203,283.4146,283.6134,2338.0
2024-10-31 10:05:00,285.34,285.34,284.8,284.98,1579.0,283.6332,283.6332,283.0965,283.2754,1579.0
2024-10-31 10:10:00,284.63,285.02,284.63,284.63,700.0,282.9275,283.3151,282.9275,282.9275,700.0
2024-10-31 10:15:00,284.66,285.25,284.55,285.06,2639.0,282.9573,283.5438,282.848,283.3549,2639.0
2024-10-31 10:20:00,285.02,285.02,284.17,284.26,7050.0,283.3151,283.3151,282.4702,282.5597,7050.0
2024-10-31 10:25:00,284.26,284.96,284.26,284.78,6874.0,282.5597,283.2555,282.5597,283.0766,6874.0
2024-10-31 10:30:00,284.82,284.94,284.55,284.56,1313.0,283.1163,283.2356,282.848,282.8579,1313.0
2024-10-31 10:35:00,284.5,284.5,283.92,284.03,2153.0,282.7983,282.7983,282.2217,282.3311,2153.0
2024-10-31 10:40:00,284.08,284.41,283.87,284.24,1598.0,282.3808,282.7088,282.172,282.5398,1598.0
2024-10-31 10:45:00,284.19,284.19,284.16,284.16,249.0,282.4901,282.4901,282.4603,282.4603,249.0
2024-10-31 10:50:00,284.29,284.29,283.85,283.94,9853.0,282.5895,282.5895,282.1521,282.2416,9853.0
2024-10-31 10:55:00,283.62,283.84,283.56,283.79,1397.0,281.9235,282.1422,281.8639,282.0925,1397.0
2024-10-31 11:00:00,283.63,283.8,283.1,283.22,3928.0,281.9335,282.1024,281.4066,281.5259,3928.0
2024-10-31 11:05:00,283.11,283.8,283.11,283.66,2164.0,281.4166,282.1024,281.4166,281.9633,2164.0
2024-10-31 11:10:00,283.59,283.93,283.59,283.81,3676.0,281.8937,282.2317,281.8937,282.1124,3676.0
2024-10-31 11:15:00,284.0,284.0,283.7,283.85,2325.0,282.3013,282.3013,282.003,282.1521,2325.0
2024-10-31 11:20:00,283.86,283.89,283.8,283.81,600.0,282.1621,282.1919,282.1024,282.1124,600.0
2024-10-31 11:25:00,283.72,283.72,283.52,283.57,9034.0,282.0229,282.0229,281.8241,281.8738,9034.0
2024-10-31 11:30:00,283.79,283.81,283.58,283.61,5808.0,282.0925,282.1124,281.8838,281.9136,5808.0
2024-10-31 11:35:00,283.53,284.1,283.53,284.1,2893.0,281.8341,282.4007,281.8341,282.4007,2893.0
2024-10-31 11:40:00,283.9,284.08,283.89,284.08,1980.0,282.2018,282.3808,282.1919,282.3808,1980.0
2024-10-31 11:45:00,284.03,284.43,284.01,284.3,14739.0,282.3311,282.7287,282.3112,282.5995,14739.0
2024-10-31 11:50:00,284.36,284.48,284.09,284.24,5303.0,282.6591,282.7784,282.3907,282.5398,5303.0
2024-10-31 11:55:00,284.16,284.37,284.09,284.25,12296.0,282.4603,282.669,282.3907,282.5498,12296.0
2024-10-31 12:00:00,284.26,284.63,284.25,284.63,11586.0,282.5597,282.9275,282.5498,282.9275,11586.0
2024-10-31 12:05:00,284.55,284.73,284.51,284.68,3083.0,282.848,283.0269,282.8082,282.9772,3083.0
2024-10-31 12:10:00,284.78,284.97,284.7,284.97,1489.0,283.0766,283.2654,282.9971,283.2654,1489.0
2024-10-31 12:15:00,284.99,284.99,284.77,284.81,3788.0,283.2853,283.2853,283.0666,283.1064,3788.0
2024-10-31 12:20:00,284.74,284.83,284.64,284.82,1351.0,283.0368,283.1263,282.9374,283.1163,1351.0
2024-10-31 12:25:00,284.83,284.84,284.81,284.81,2800.0,283.1263,283.1362,283.1064,283.1064,2800.0
2024-10-31 12:30:00,284.68,284.68,284.17,284.17,641.0,282.9772,282.9772,282.4702,282.4702,641.0
2024-10-31 12:35:00,284.22,284.61,284.21,284.5,4276.0,282.5199,282.9076,282.51,282.7983,4276.0
2024-10-31 12:40:00,284.5,284.58,284.45,284.45,647.0,282.7983,282.8778,282.7486,282.7486,647.0
2024-10-31 12:45:00,284.61,284.61,284.41,284.43,1452.0,282.9076,282.9076,282.7088,282.7287,1452.0
2024-10-31 12:50:00,284.36,284.38,284.09,284.09,1274.0,282.6591,282.679,282.3907,282.3907,1274.0
2024-10-31 12:55:00,283.98,283.99,283.86,283.96,500.0,282.2814,282.2913,282.1621,282.2615,500.0
2024-10-31 13:00:00,284.08,284.3,284.08,284.25,1348.0,282.3808,282.5995,282.3808,282.5498,1348.0
2024-10-31 13:05:00,284.26,284.3,284.18,284.18,701.0,282.5597,282.5995,282.4802,282.4802,701.0
2024-10-31 13:10:00,284.17,284.19,284.05,284.18,2007.0,282.4702,282.4901,282.351,282.4802,2007.0
2024-10-31 13:15:00,284.03,284.26,284.03,284.26,248.0,282.3311,282.5597,282.3311,282.5597,248.0
2024-10-31 13:20:00,284.26,284.27,284.23,284.26,400.0,282.5597,282.5696,282.5299,282.5597,400.0
2024-10-31 13:25:00,284.26,284.27,284.1,284.1,801.0,282.5597,282.5696,282.4007,282.4007,801.0
2024-10-31 13:30:00,283.92,284.1,283.89,284.09,1530.0,282.2217,282.4007,282.1919,282.3907,1530.0
2024-10-31 13:35:00,284.03,284.26,284.03,284.26,1120.0,282.3311,282.5597,282.3311,282.5597,1120.0
2024-10-31 13:40:00,284.15,284.27,284.02,284.02,731.0,282.4504,282.5696,282.3211,282.3211,731.0
2024-10-31 13:45:00,284.03,284.12,283.95,284.12,1099.0,282.3311,282.4205,282.2515,282.4205,1099.0
2024-10-31 13:50:00,283.99,284.14,283.98,283.99,584.0,282.2913,282.4404,282.2814,282.2913,584.0
2024-10-31 13:55:00,283.9,284.2,283.9,284.03,3514.0,282.2018,282.5001,282.2018,282.3311,3514.0
2024-10-31 14:00:00,283.99,283.99,283.9,283.9,200.0,282.2913,282.2913,282.2018,282.2018,200.0
2024-10-31 14:05:00,283.9,283.95,283.75,283.75,1465.0,282.2018,282.2515,282.0527,282.0527,1465.0
2024-10-31 14:10:00,283.97,283.97,283.77,283.96,726.0,282.2714,282.2714,282.0726,282.2615,726.0
2024-10-31 14:15:00,283.87,284.04,283.84,283.93,2205.0,282.172,282.341,282.1422,282.2317,2205.0
2024-10-31 14:20:00,283.81,284.04,283.81,283.92,2827.0,282.1124,282.341,282.1124,282.2217,2827.0
2024-10-31 14:25:00,283.92,284.05,283.91,284.0,2246.0,282.2217,282.351,282.2118,282.3013,2246.0
2024-10-31 14:30:00,283.96,284.04,283.64,283.87,4607.0,282.2615,282.341,281.9434,282.172,4607.0
2024-10-31 14:35:00,283.91,283.91,283.87,283.91,400.0,282.2118,282.2118,282.172,282.2118,400.0
2024-10-31 14:40:00,283.91,284.06,283.8,284.06,2531.0,282.2118,282.3609,282.1024,282.3609,2531.0
2024-10-31 14:45:00,283.98,284.03,283.93,283.94,4767.0,282.2814,282.3311,282.2317,282.2416,4767.0
2024-10-31 14:50:00,283.97,284.23,283.97,284.23,13367.0,282.2714,282.5299,282.2714,282.5299,13367.0
2024-10-31 14:55:00,284.17,284.22,284.04,284.18,3077.0,282.4702,282.5199,282.341,282.4802,3077.0
2024-10-31 15:00:00,284.18,284.18,283.79,283.79,1454.0,282.4802,282.4802,282.0925,282.0925,1454.0
2024-10-31 15:05:00,283.87,284.08,283.77,284.07,3107.0,282.172,282.3808,282.0726,282.3708,3107.0
2024-10-31 15:10:00,284.02,284.03,283.59,283.68,2335.0,282.3211,282.3311,281.8937,281.9832,2335.0
2024-10-31 15:15:00,283.32,283.4,283.29,283.29,540.0,281.6253,281.7048,281.5955,281.5955,540.0
2024-10-31 15:20:00,283.28,283.52,283.16,283.51,2711.0,281.5856,281.8241,281.4663,281.8142,2711.0
2024-10-31 15:25:00,283.31,283.31,283.11,283.12,1125.0,281.6154,281.6154,281.4166,281.4265,1125.0
2024-10-31 15:30:00,282.91,282.91,282.33,282.76,4270.0,281.2178,281.2178,280.6412,281.0687,4270.0
2024-10-31 15:35:00,282.56,282.56,282.21,282.21,2324.0,280.8699,280.8699,280.522,280.522,2324.0
2024-10-31 15:40:00,282.04,282.46,282.04,282.42,3163.0,280.353,280.7705,280.353,280.7307,3163.0
2024-10-31 15:45:00,282.53,283.03,282.53,282.91,5458.0,280.84,281.3371,280.84,281.2178,5458.0
2024-10-31 15:50:00,282.57,282.74,281.94,282.28,21451.0,280.8798,281.0488,280.2536,280.5915,21451.0
2024-10-31 15:55:00,282.25,282.43,281.19,281.21,71086.0,280.5617,280.7406,279.5081,279.5279,71086.0
2024-11-01 09:30:00,281.75,281.91,280.12,280.8,11555.0,280.0647,280.2238,278.4445,279.1204,11555.0
2024-11-01 09:35:00,282.13,282.51,281.6,281.63,1800.0,280.4424,280.8202,279.9156,279.9454,1800.0
2024-11-01 09:40:00,280.9,281.41,280.01,281.41,5333.0,279.2198,279.7267,278.3351,279.7267,5333.0
2024-11-01 09:45:00,281.46,282.49,281.18,282.19,2576.0,279.7764,280.8003,279.4981,280.5021,2576.0
2024-11-01 09:50:00,282.0,282.12,281.78,281.96,1100.0,280.3132,280.4325,280.0945,280.2735,1100.0
2024-11-01 09:55:00,281.56,282.21,281.56,282.21,1447.0,279.8758,280.522,279.8758,280.522,1447.0
2024-11-01 10:00:00,282.07,282.75,281.87,282.75,2185.0,280.3828,281.0587,280.184,281.0587,2185.0
2024-11-01 10:05:00,282.47,282.93,282.47,282.92,1972.0,280.7804,281.2377,280.7804,281.2277,1972.0
2024-11-01 10:10:00,283.0,283.0,282.66,282.79,2297.0,281.3072,281.3072,280.9693,281.0985,2297.0
2024-11-01 10:15:00,282.85,283.0,282.6,282.65,2646.0,281.1581,281.3072,280.9096,280.9593,2646.0
2024-11-01 10:20:00,282.65,282.77,282.64,282.69,1153.0,280.9593,281.0786,280.9494,280.9991,1153.0
2024-11-01 10:25:00,282.74,282.92,282.61,282.92,1122.0,281.0488,281.2277,280.9196,281.2277,1122.0
2024-11-01 10:30:00,282.82,282.83,282.82,282.82,202.0,281.1283,281.1382,281.1283,281.1283,202.0
2024-11-01 10:35:00,282.85,283.11,282.66,282.87,3309.0,281.1581,281.4166,280.9693,281.178,3309.0
2024-11-01 10:40:00,282.87,282.87,282.85,282.86,261.0,281.178,281.178,281.1581,281.1681,261.0
2024-11-01 10:45:00,282.8,282.8,282.42,282.42,1417.0,281.1084,281.1084,280.7307,280.7307,1417.0
2024-11-01 10:50:00,282.43,282.69,282.42,282.68,1974.0,280.7406,280.9991,280.7307,280.9891,1974.0
2024-11-01 10:55:00,282.68,282.87,282.68,282.81,534.0,280.9891,281.178,280.9891,281.1184,534.0
2024-11-01 11:00:00,282.8,282.8,282.53,282.67,1659.0,281.1084,281.1084,280.84,280.9792,1659.0
2024-11-01 11:05:00,282.65,282.86,282.62,282.67,1248.0,280.9593,281.1681,280.9295,280.9792,1248.0
2024-11-01 11:10:00,282.81,283.06,282.7,282.71,1413.0,281.1184,281.3669,281.009,281.019,1413.0
2024-11-01 11:15:00,282.82,282.82,282.68,282.68,600.0,281.1283,281.1283,280.9891,280.9891,600.0
2024-11-01 11:20:00,282.69,282.69,282.08,282.25,2445.0,280.9991,280.9991,280.3927,280.5617,2445.0
2024-11-01 11:25:00,282.25,282.33,282.21,282.33,834.0,280.5617,280.6412,280.522,280.6412,834.0
2024-11-01 11:30:00,282.22,282.76,282.22,282.74,2142.0,280.5319,281.0687,280.5319,281.0488,2142.0
2024-11-01 11:35:00,282.67,282.94,282.66,282.81,1917.0,280.9792,281.2476,280.9693,281.1184,1917.0
2024-11-01 11:40:00,282.76,282.76,282.57,282.57,2132.0,281.0687,281.0687,280.8798,280.8798,2132.0
2024-11-01 11:45:00,282.57,282.57,282.21,282.32,4256.0,280.8798,280.8798,280.522,280.6313,4256.0
2024-11-01 11:50:00,282.31,282.38,282.12,282.38,1335.0,280.6214,280.6909,280.4325,280.6909,1335.0
2024-11-01 11:55:00,282.6,282.62,282.44,282.5,2207.0,280.9096,280.9295,280.7506,280.8102,2207.0
2024-11-01 12:00:00,282.5,282.55,282.3,282.42,19772.0,280.8102,280.8599,280.6114,280.7307,19772.0
2024-11-01 12:05:00,282.43,282.5,282.18,282.27,3231.0,280.7406,280.8102,280.4921,280.5816,3231.0
2024-11-01 12:10:00,282.33,282.33,282.09,282.18,1601.0,280.6412,280.6412,280.4027,280.4921,1601.0
2024-11-01 12:15:00,282.15,282.29,282.13,282.23,1708.0,280.4623,280.6015,280.4424,280.5418,1708.0
2024-11-01 12:20:00,282.23,282.24,282.1,282.23,813.0,280.5418,280.5518,280.4126,280.5418,813.0
2024-11-01 12:25:00,282.13,282.13,281.79,281.79,688.0,280.4424,280.4424,280.1045,280.1045,688.0
2024-11-01 12:30:00,281.76,282.09,281.73,282.09,1773.0,280.0746,280.4027,280.0448,280.4027,1773.0
2024-11-01 12:35:00,282.04,282.12,282.03,282.11,1237.0,280.353,280.4325,280.343,280.4226,1237.0
2024-11-01 12:40:00,282.17,282.26,282.17,282.22,500.0,280.4822,280.5717,280.4822,280.5319,500.0
2024-11-01 12:45:00,282.04,282.04,281.87,281.87,300.0,280.353,280.353,280.184,280.184,300.0
2024-11-01 12:50:00,281.75,281.83,281.63,281.72,1099.0,280.0647,280.1442,279.9454,280.0349,1099.0
2024-11-01 12:55:00,281.72,281.72,281.55,281.64,1310.0,280.0349,280.0349,279.8659,279.9554,1310.0
2024-11-01 13:00:00,281.69,281.94,281.69,281.94,900.0,280.0051,280.2536,280.0051,280.2536,900.0
2024-11-01 13:05:00,281.91,281.94,281.84,281.91,1989.0,280.2238,280.2536,280.1542,280.2238,1989.0
2024-11-01 13:10:00,281.91,282.04,281.77,281.92,2240.0,280.2238,280.353,280.0846,280.2337,2240.0
2024-11-01 13:15:00,282.08,282.13,282.08,282.13,400.0,280.3927,280.4424,280.3927,280.4424,400.0
2024-11-01 13:20:00,282.22,282.33,282.22,282.25,2248.0,280.5319,280.6412,280.5319,280.5617,2248.0
2024-11-01 13:25:00,282.05,282.1,281.97,282.1,725.0,280.3629,280.4126,280.2834,280.4126,725.0
2024-11-01 13:30:00,282.13,282.25,281.69,281.69,1508.0,280.4424,280.5617,280.0051,280.0051,1508.0
2024-11-01 13:35:00,281.75,281.75,281.27,281.44,1647.0,280.0647,280.0647,279.5876,279.7566,1647.0
2024-11-01 13:40:00,281.42,281.59,281.42,281.58,444.0,279.7367,279.9057,279.7367,279.8957,444.0
2024-11-01 13:45:00,281.59,281.87,281.59,281.86,1912.0,279.9057,280.184,279.9057,280.1741,1912.0
2024-11-01 13:50:00,281.85,282.13,281.8,282.1,10260.0,280.1641,280.4424,280.1144,280.4126,10260.0
2024-11-01 13:55:00,282.04,282.13,281.82,281.99,11128.0,280.353,280.4424,280.1343,280.3033,11128.0
2024-11-01 14:00:00,281.96,281.96,281.79,281.9,400.0,280.2735,280.2735,280.1045,280.2138,400.0
2024-11-01 14:05:00,281.91,282.05,281.9,281.93,2100.0,280.2238,280.3629,280.2138,280.2436,2100.0
2024-11-01 14:10:00,281.66,281.76,281.59,281.75,3817.0,279.9752,280.0746,279.9057,280.0647,3817.0
2024-11-01 14:15:00,281.73,282.01,281.61,282.01,4059.0,280.0448,280.3232,279.9255,280.3232,4059.0
2024-11-01 14:20:00,281.88,282.14,281.81,282.14,1670.0,280.1939,280.4524,280.1244,280.4524,1670.0
2024-11-01 14:25:00,282.04,282.24,282.04,282.24,1100.0,280.353,280.5518,280.353,280.5518,1100.0
2024-11-01 14:30:00,282.15,282.15,282.06,282.13,700.0,280.4623,280.4623,280.3729,280.4424,700.0
2024-11-01 14:35:00,282.15,282.27,282.05,282.17,2639.0,280.4623,280.5816,280.3629,280.4822,2639.0
2024-11-01 14:40:00,282.19,282.28,282.15,282.15,2182.0,280.5021,280.5915,280.4623,280.4623,2182.0
2024-11-01 14:45:00,282.26,282.26,282.14,282.19,1415.0,280.5717,280.5717,280.4524,280.5021,1415.0
2024-11-01 14:50:00,282.24,282.24,281.99,282.07,3526.0,280.5518,280.5518,280.3033,280.3828,3526.0
2024-11-01 14:55:00,282.02,282.09,281.92,281.93,4027.0,280.3331,280.4027,280.2337,280.2436,4027.0
2024-11-01 15:00:00,281.93,282.08,281.84,281.84,6067.0,280.2436,280.3927,280.1542,280.1542,6067.0
2024-11-01 15:05:00,281.88,282.05,281.87,282.01,3147.0,280.1939,280.3629,280.184,280.3232,3147.0
2024-11-01 15:10:00,281.99,282.07,281.73,281.82,12637.0,280.3033,280.3828,280.0448,280.1343,12637.0
2024-11-01 15:15:00,281.81,281.98,281.76,281.98,3512.0,280.1244,280.2933,280.0746,280.2933,3512.0
2024-11-01 15:20:00,281.98,282.19,281.97,282.15,4848.0,280.2933,280.5021,280.2834,280.4623,4848.0
2024-11-01 15:25:00,282.09,282.09,281.55,281.58,3353.0,280.4027,280.4027,279.8659,279.8957,3353.0
2024-11-01 15:30:00,281.56,281.59,281.44,281.55,5725.0,279.8758,279.9057,279.7566,279.8659,5725.0
2024-11-01 15:35:00,281.5,281.5,280.99,281.06,4362.0,279.8162,279.8162,279.3093,279.3788,4362.0
2024-11-01 15:40:00,281.04,281.24,280.94,281.18,4115.0,279.359,279.5578,279.2596,279.4981,4115.0
2024-11-01 15:45:00,281.12,281.12,280.82,280.89,7128.0,279.4385,279.4385,279.1403,279.2099,7128.0
2024-11-01 15:50:00,280.83,280.83,280.39,280.75,13320.0,279.1502,279.1502,278.7128,279.0707,13320.0
2024-11-01 15:55:00,280.73,280.89,280.32,280.49,54791.0,279.0508,279.2099,278.6433,278.8122,54791.0
2024-11-04 09:30:00,282.46,282.94,281.49,281.49,8829.0,280.7705,281.2476,279.8063,279.8063,8829.0
2024-11-04 09:35:00,281.98,282.14,281.97,282.14,1200.0,280.2933,280.4524,280.2834,280.4524,1200.0
2024-11-04 09:40:00,282.32,282.79,282.32,282.43,994.0,280.6313,281.0985,280.6313,280.7406,994.0
2024-11-04 09:45:00,282.94,282.94,282.43,282.55,1000.0,281.2476,281.2476,280.7406,280.8599,1000.0
2024-11-04 09:50:00,282.55,282.65,282.47,282.48,1210.0,280.8599,280.9593,280.7804,280.7903,1210.0
2024-11-04 09:55:00,282.61,282.68,282.42,282.42,3509.0,280.9196,280.9891,280.7307,280.7307,3509.0
2024-11-04 10:00:00,282.62,282.62,281.94,281.98,18804.0,280.9295,280.9295,280.2536,280.2933,18804.0
2024-11-04 10:05:00,282.1,282.42,282.0,282.23,6448.0,280.4126,280.7307,280.3132,280.5418,6448.0
2024-11-04 10:10:00,282.15,282.29,281.28,281.28,2615.0,280.4623,280.6015,279.5975,279.5975,2615.0
2024-11-04 10:15:00,281.25,281.83,281.25,281.54,2500.0,279.5677,280.1442,279.5677,279.856,2500.0
2024-11-04 10:20:00,281.54,281.64,281.31,281.64,1305.0,279.856,279.9554,279.6273,279.9554,1305.0
2024-11-04 10:25:00,281.47,281.56,281.07,281.19,2767.0,279.7864,279.8758,279.3888,279.5081,2767.0
2024-11-04 10:30:00,281.28,281.33,280.97,280.97,1509.0,279.5975,279.6472,279.2894,279.2894,1509.0
2024-11-04 10:35:00,280.76,280.76,280.65,280.73,1142.0,279.0806,279.0806,278.9713,279.0508,1142.0
2024-11-04 10:40:00,280.77,281.09,280.76,280.88,1006.0,279.0906,279.4087,279.0806,279.1999,1006.0
2024-11-04 10:45:00,280.93,281.12,280.82,281.12,1782.0,279.2496,279.4385,279.1403,279.4385,1782.0
2024-11-04 10:50:00,281.07,281.08,281.07,281.07,100.0,279.3888,279.3987,279.3888,279.3888,100.0
2024-11-04 10:55:00,281.55,281.55,281.27,281.43,2036.0,279.8659,279.8659,279.5876,279.7466,2036.0
2024-11-04 11:00:00,281.42,281.56,281.23,281.5,3327.0,279.7367,279.8758,279.5478,279.8162,3327.0
2024-11-04 11:05:00,281.47,281.72,281.41,281.72,1028.0,279.7864,280.0349,279.7267,280.0349,1028.0
2024-11-04 11:10:00,281.6,281.75,281.52,281.59,2963.0,279.9156,280.0647,279.8361,279.9057,2963.0
2024-11-04 11:15:00,281.67,281.95,281.36,281.4,4330.0,279.9852,280.2635,279.677,279.7168,4330.0
2024-11-04 11:20:00,281.44,281.45,280.99,280.99,1162.0,279.7566,279.7665,279.3093,279.3093,1162.0
2024-11-04 11:25:00,281.03,281.03,280.66,280.66,1433.0,279.349,279.349,278.9812,278.9812,1433.0
2024-11-04 11:30:00,280.58,280.59,280.24,280.37,4503.0,278.9017,278.9116,278.5637,278.693,4503.0
2024-11-04 11:35:00,280.23,280.24,279.76,279.76,2513.0,278.5538,278.5637,278.0866,278.0866,2513.0
2024-11-04 11:40:00,279.87,280.05,279.71,280.03,7297.0,278.196,278.3749,278.0369,278.355,7297.0
2024-11-04 11:45:00,280.0,280.16,279.74,280.0,1540.0,278.3252,278.4842,278.0667,278.3252,1540.0
2024-11-04 11:50:00,280.19,280.28,280.19,280.28,300.0,278.514,278.6035,278.514,278.6035,300.0
2024-11-04 11:55:00,280.25,280.43,280.2,280.34,2819.0,278.5737,278.7526,278.524,278.6631,2819.0
2024-11-04 12:00:00,280.45,280.46,280.45,280.46,300.0,278.7725,278.7824,278.7725,278.7824,300.0
2024-11-04 12:05:00,280.71,280.78,280.32,280.62,1407.0,279.0309,279.1005,278.6433,278.9415,1407.0
2024-11-04 12:10:00,280.62,281.26,280.62,281.19,1387.0,278.9415,279.5776,278.9415,279.5081,1387.0
2024-11-04 12:15:00,281.06,281.6,281.06,281.4,1100.0,279.3788,279.9156,279.3788,279.7168,1100.0
2024-11-04 12:20:00,281.4,281.8,281.4,281.8,1206.0,279.7168,280.1144,279.7168,280.1144,1206.0
2024-11-04 12:25:00,281.83,282.02,281.83,281.96,2516.0,280.1442,280.3331,280.1442,280.2735,2516.0
2024-11-04 12:30:00,281.74,281.83,281.54,281.82,1484.0,280.0548,280.1442,279.856,280.1343,1484.0
2024-11-04 12:35:00,281.7,281.72,281.69,281.69,1325.0,280.015,280.0349,280.0051,280.0051,1325.0
2024-11-04 12:40:00,281.76,281.77,281.76,281.76,100.0,280.0746,280.0846,280.0746,280.0746,100.0
2024-11-04 12:45:00,281.75,281.78,281.62,281.78,2500.0,280.0647,280.0945,279.9355,280.0945,2500.0
2024-11-04 12:50:00,281.75,281.91,281.72,281.91,797.0,280.0647,280.2238,280.0349,280.2238,797.0
2024-11-04 12:55:00,281.97,282.0,281.9,282.0,400.0,280.2834,280.3132,280.2138,280.3132,400.0
2024-11-04 13:00:00,281.99,281.99,281.65,281.74,2992.0,280.3033,280.3033,279.9653,280.0548,2992.0
2024-11-04 13:05:00,281.6,281.6,281.25,281.25,1372.0,279.9156,279.9156,279.5677,279.5677,1372.0
2024-11-04 13:10:00,281.38,281.52,281.37,281.52,500.0,279.6969,279.8361,279.687,279.8361,500.0
2024-11-04 13:15:00,281.59,281.6,281.39,281.54,2477.0,279.9057,279.9156,279.7069,279.856,2477.0
2024-11-04 13:20:00,281.48,281.63,281.47,281.63,600.0,279.7963,279.9454,279.7864,279.9454,600.0
2024-11-04 13:25:00,281.44,281.62,281.43,281.58,900.0,279.7566,279.9355,279.7466,279.8957,900.0
2024-11-04 13:30:00,281.56,281.71,281.55,281.69,600.0,279.8758,280.0249,279.8659,280.0051,600.0
2024-11-04 13:35:00,281.74,281.88,281.73,281.88,613.0,280.0548,280.1939,280.0448,280.1939,613.0
2024-11-04 13:40:00,281.78,282.06,281.76,282.06,1618.0,280.0945,280.3729,280.0746,280.3729,1618.0
2024-11-04 13:45:00,281.89,282.0,281.79,281.79,1822.0,280.2039,280.3132,280.1045,280.1045,1822.0
2024-11-04 13:50:00,281.76,281.76,281.63,281.75,551.0,280.0746,280.0746,279.9454,280.0647,551.0
2024-11-04 13:55:00,281.6,281.76,281.6,281.6,1392.0,279.9156,280.0746,279.9156,279.9156,1392.0
2024-11-04 14:00:00,281.53,281.6,281.33,281.6,1602.0,279.846,279.9156,279.6472,279.9156,1602.0
2024-11-04 14:05:00,281.45,281.85,281.45,281.64,1629.0,279.7665,280.1641,279.7665,279.9554,1629.0
2024-11-04 14:10:00,281.78,281.82,281.71,281.72,1899.0,280.0945,280.1343,280.0249,280.0349,1899.0
2024-11-04 14:15:00,281.72,281.77,281.29,281.43,2274.0,280.0349,280.0846,279.6075,279.7466,2274.0
2024-11-04 14:20:00,281.37,281.37,281.2,281.2,3763.0,279.687,279.687,279.518,279.518,3763.0
2024-11-04 14:25:00,281.32,281.34,280.9,280.9,1892.0,279.6373,279.6572,279.2198,279.2198,1892.0
2024-11-04 14:30:00,280.76,281.03,280.72,280.96,1889.0,279.0806,279.349,279.0409,279.2794,1889.0
2024-11-04 14:35:00,281.05,281.42,281.05,281.42,926.0,279.3689,279.7367,279.3689,279.7367,926.0
2024-11-04 14:40:00,281.39,281.41,281.17,281.17,4439.0,279.7069,279.7267,279.4882,279.4882,4439.0
2024-11-04 14:45:00,281.17,281.26,281.01,281.25,1808.0,279.4882,279.5776,279.3291,279.5677,1808.0
2024-11-04 14:50:00,281.26,281.52,281.25,281.48,908.0,279.5776,279.8361,279.5677,279.7963,908.0
2024-11-04 14:55:00,281.46,281.55,281.41,281.52,1089.0,279.7764,279.8659,279.7267,279.8361,1089.0
2024-11-04 15:00:00,281.51,281.62,281.49,281.62,310.0,279.8261,279.9355,279.8063,279.9355,310.0
2024-11-04 15:05:00,281.59,281.82,281.42,281.42,2850.0,279.9057,280.1343,279.7367,279.7367,2850.0
2024-11-04 15:10:00,281.42,281.76,281.42,281.76,324.0,279.7367,280.0746,279.7367,280.0746,324.0
2024-11-04 15:15:00,281.73,281.77,281.63,281.74,1102.0,280.0448,280.0846,279.9454,280.0548,1102.0
2024-11-04 15:20:00,281.62,281.83,281.62,281.83,1128.0,279.9355,280.1442,279.9355,280.1442,1128.0
2024-11-04 15:25:00,281.69,281.77,281.59,281.66,1431.0,280.0051,280.0846,279.9057,279.9752,1431.0
2024-11-04 15:30:00,281.65,281.65,281.37,281.46,3150.0,279.9653,279.9653,279.687,279.7764,3150.0
2024-11-04 15:35:00,281.44,281.47,281.31,281.31,1655.0,279.7566,279.7864,279.6273,279.6273,1655.0
2024-11-04 15:40:00,281.3,281.36,281.16,281.34,2955.0,279.6174,279.677,279.4782,279.6572,2955.0
2024-11-04 15:45:00,281.34,281.6,281.31,281.36,3871.0,279.6572,279.9156,279.6273,279.677,3871.0
2024-11-04 15:50:00,281.46,281.99,281.42,281.69,12507.0,279.7764,280.3033,279.7367,280.0051,12507.0
2024-11-04 15:55:00,281.62,281.82,281.32,281.71,64667.0,279.9355,280.1343,279.6373,280.0249,64667.0
2024-11-05 09:30:00,281.09,282.0,280.42,281.36,17505.0,279.4087,280.3132,278.7427,279.677,17505.0
2024-11-05 09:35:00,281.16,281.16,280.53,280.53,700.0,279.4782,279.4782,278.852,278.852,700.0
2024-11-05 09:40:00,280.54,280.6,280.3,280.43,2621.0,278.8619,278.9216,278.6234,278.7526,2621.0
2024-11-05 09:45:00,280.38,280.47,279.59,280.22,1564.0,278.7029,278.7924,277.9176,278.5439,1564.0
2024-11-05 09:50:00,280.16,281.0,279.84,280.72,8735.0,278.4842,279.3192,278.1661,279.0409,8735.0
2024-11-05 09:55:00,280.72,281.92,280.67,281.92,5497.0,279.0409,280.2337,278.9912,280.2337,5497.0
2024-11-05 10:00:00,281.77,281.9,280.91,281.18,6565.0,280.0846,280.2138,279.2297,279.4981,6565.0
2024-11-05 10:05:00,281.1,281.47,280.99,281.35,11466.0,279.4186,279.7864,279.3093,279.6671,11466.0
2024-11-05 10:10:00,281.59,281.65,281.35,281.59,5081.0,279.9057,279.9653,279.6671,279.9057,5081.0
2024-11-05 10:15:00,281.59,281.59,280.9,280.9,1468.0,279.9057,279.9057,279.2198,279.2198,1468.0
2024-11-05 10:20:00,280.85,281.51,280.81,281.51,7383.0,279.1701,279.8261,279.1303,279.8261,7383.0
2024-11-05 10:25:00,281.38,282.0,281.32,282.0,2713.0,279.6969,280.3132,279.6373,280.3132,2713.0
2024-11-05 10:30:00,282.06,282.11,281.78,282.09,1325.0,280.3729,280.4226,280.0945,280.4027,1325.0
2024-11-05 10:35:00,282.12,282.32,282.0,282.18,2248.0,280.4325,280.6313,280.3132,280.4921,2248.0
2024-11-05 10:40:00,281.88,281.88,281.88,281.88,100.0,280.1939,280.1939,280.1939,280.1939,100.0
2024-11-05 10:45:00,282.0,282.0,281.77,281.77,590.0,280.3132,280.3132,280.0846,280.0846,590.0
2024-11-05 10:50:00,281.66,281.84,281.37,281.84,2893.0,279.9752,280.1542,279.687,280.1542,2893.0
2024-11-05 10:55:00,281.84,281.84,281.84,281.84,0.0,280.1542,280.1542,280.1542,280.1542,0.0
2024-11-05 11:00:00,281.76,281.76,281.03,281.03,1510.0,280.0746,280.0746,279.349,279.349,1510.0
2024-11-05 11:05:00,281.13,281.19,281.13,281.19,500.0,279.4484,279.5081,279.4484,279.5081,500.0
2024-11-05 11:10:00,281.19,281.38,281.18,281.35,1125.0,279.5081,279.6969,279.4981,279.6671,1125.0
2024-11-05 11:15:00,281.35,281.35,281.35,281.35,0.0,279.6671,279.6671,279.6671,279.6671,0.0
2024-11-05 11:20:00,281.18,281.18,280.83,280.83,1701.0,279.4981,279.4981,279.1502,279.1502,1701.0
2024-11-05 11:25:00,280.94,281.03,280.76,280.95,4037.0,279.2596,279.349,279.0806,279.2695,4037.0
2024-11-05 11:30:00,280.97,281.31,280.97,281.1,1585.0,279.2894,279.6273,279.2894,279.4186,1585.0
2024-11-05 11:35:00,280.84,280.89,280.75,280.89,1521.0,279.1602,279.2099,279.0707,279.2099,1521.0
2024-11-05 11:40:00,280.83,280.83,280.46,280.46,1125.0,279.1502,279.1502,278.7824,278.7824,1125.0
2024-11-05 11:45:00,280.72,281.06,280.71,280.94,4392.0,279.0409,279.3788,279.0309,279.2596,4392.0
2024-11-05 11:50:00,281.05,281.17,280.95,281.17,1073.0,279.3689,279.4882,279.2695,279.4882,1073.0
2024-11-05 11:55:00,281.02,281.02,280.89,280.94,1224.0,279.3391,279.3391,279.2099,279.2596,1224.0
2024-11-05 12:00:00,280.95,281.1,280.92,281.1,5262.0,279.2695,279.4186,279.2397,279.4186,5262.0
2024-11-05 12:05:00,281.1,281.39,281.09,281.35,5099.0,279.4186,279.7069,279.4087,279.6671,5099.0
2024-11-05 12:10:00,281.28,281.28,281.28,281.28,100.0,279.5975,279.5975,279.5975,279.5975,100.0
2024-11-05 12:15:00,281.24,281.4,281.24,281.36,2436.0,279.5578,279.7168,279.5578,279.677,2436.0
2024-11-05 12:20:00,281.35,281.4,281.33,281.39,1193.0,279.6671,279.7168,279.6472,279.7069,1193.0
2024-11-05 12:25:00,281.39,281.74,281.33,281.55,11650.0,279.7069,280.0548,279.6472,279.8659,11650.0
2024-11-05 12:30:00,281.65,282.11,281.61,282.0,2006.0,279.9653,280.4226,279.9255,280.3132,2006.0
2024-11-05 12:35:00,282.03,282.22,282.03,282.22,1488.0,280.343,280.5319,280.343,280.5319,1488.0
2024-11-05 12:40:00,282.28,282.3,281.94,282.08,2077.0,280.5915,280.6114,280.2536,280.3927,2077.0
2024-11-05 12:45:00,281.99,282.28,281.98,282.1,1011.0,280.3033,280.5915,280.2933,280.4126,1011.0
2024-11-05 12:50:00,282.22,282.22,282.13,282.22,360.0,280.5319,280.5319,280.4424,280.5319,360.0
2024-11-05 12:55:00,282.17,282.42,282.17,282.37,1724.0,280.4822,280.7307,280.4822,280.681,1724.0
2024-11-05 13:00:00,282.44,282.44,282.19,282.3,1800.0,280.7506,280.7506,280.5021,280.6114,1800.0
2024-11-05 13:05:00,282.36,282.45,282.23,282.25,3667.0,280.6711,280.7605,280.5418,280.5617,3667.0
2024-11-05 13:10:00,282.22,282.37,281.91,281.91,2601.0,280.5319,280.681,280.2238,280.2238,2601.0
2024-11-05 13:15:00,282.01,282.01,281.83,281.83,2155.0,280.3232,280.3232,280.1442,280.1442,2155.0
2024-11-05 13:20:00,281.91,281.91,281.81,281.82,600.0,280.2238,280.2238,280.1244,280.1343,600.0
2024-11-05 13:25:00,281.81,281.88,281.67,281.84,710.0,280.1244,280.1939,279.9852,280.1542,710.0
2024-11-05 13:30:00,281.72,281.87,281.69,281.87,4975.0,280.0349,280.184,280.0051,280.184,4975.0
2024-11-05 13:35:00,281.86,282.12,281.86,282.07,2595.0,280.1741,280.4325,280.1741,280.3828,2595.0
2024-11-05 13:40:00,282.15,282.22,281.99,281.99,4000.0,280.4623,280.5319,280.3033,280.3033,4000.0
2024-11-05 13:45:00,282.06,282.06,281.58,281.59,1318.0,280.3729,280.3729,279.8957,279.9057,1318.0
2024-11-05 13:50:00,281.62,281.98,281.55,281.98,6079.0,279.9355,280.2933,279.8659,280.2933,6079.0
2024-11-05 13:55:00,282.0,282.11,281.93,282.0,3042.0,280.3132,280.4226,280.2436,280.3132,3042.0
2024-11-05 14:00:00,282.0,282.25,282.0,282.17,4650.0,280.3132,280.5617,280.3132,280.4822,4650.0
2024-11-05 14:05:00,282.11,282.43,282.1,282.43,2866.0,280.4226,280.7406,280.4126,280.7406,2866.0
2024-11-05 14:10:00,282.32,282.46,282.2,282.46,905.0,280.6313,280.7705,280.512,280.7705,905.0
2024-11-05 14:15:00,282.3,282.3,282.08,282.14,1401.0,280.6114,280.6114,280.3927,280.4524,1401.0
2024-11-05 14:20:00,282.23,282.31,282.09,282.18,1200.0,280.5418,280.6214,280.4027,280.4921,1200.0
2024-11-05 14:25:00,282.05,282.05,281.56,281.6,4718.0,280.3629,280.3629,279.8758,279.9156,4718.0
2024-11-05 14:30:00,281.55,282.2,281.54,282.06,7836.0,279.8659,280.512,279.856,280.3729,7836.0
2024-11-05 14:35:00,282.11,282.27,282.11,282.19,2366.0,280.4226,280.5816,280.4226,280.5021,2366.0
2024-11-05 14:40:00,282.13,282.19,282.07,282.11,2947.0,280.4424,280.5021,280.3828,280.4226,2947.0
2024-11-05 14:45:00,281.95,282.14,281.66,281.66,2401.0,280.2635,280.4524,279.9752,279.9752,2401.0
2024-11-05 14:50:00,281.65,281.66,281.51,281.66,2665.0,279.9653,279.9752,279.8261,279.9752,2665.0
2024-11-05 14:55:00,281.59,281.63,281.27,281.41,4171.0,279.9057,279.9454,279.5876,279.7267,4171.0
2024-11-05 15:00:00,281.48,281.73,281.46,281.71,5501.0,279.7963,280.0448,279.7764,280.0249,5501.0
2024-11-05 15:05:00,281.72,281.73,281.18,281.56,5930.0,280.0349,280.0448,279.4981,279.8758,5930.0
2024-11-05 15:10:00,281.65,281.68,281.11,281.18,5625.0,279.9653,279.9951,279.4285,279.4981,5625.0
2024-11-05 15:15:00,281.38,281.43,281.21,281.33,3424.0,279.6969,279.7466,279.5279,279.6472,3424.0
2024-11-05 15:20:00,281.24,281.35,281.16,281.26,4150.0,279.5578,279.6671,279.4782,279.5776,4150.0
2024-11-05 15:25:00,281.29,281.49,281.28,281.49,4083.0,279.6075,279.8063,279.5975,279.8063,4083.0
2024-11-05 15:30:00,281.5,281.78,281.36,281.36,6331.0,279.8162,280.0945,279.677,279.677,6331.0
2024-11-05 15:35:00,281.48,281.7,281.36,281.65,6489.0,279.7963,280.015,279.677,279.9653,6489.0
2024-11-05 15:40:00,281.57,281.68,281.48,281.65,11069.0,279.8858,279.9951,279.7963,279.9653,11069.0
2024-11-05 15:45:00,281.61,281.69,281.56,281.63,9889.0,279.9255,280.0051,279.8758,279.9454,9889.0
2024-11-05 15:50:00,281.68,282.7,281.65,282.65,22821.0,279.9951,281.009,279.9653,280.9593,22821.0
2024-11-05 15:55:00,282.66,283.19,282.48,283.11,64789.0,280.9693,281.4961,280.7903,281.4166,64789.0
2024-11-06 09:30:00,292.0,293.88,289.67,290.39,151896.0,290.2534,292.1222,287.9373,288.653,151896.0
2024-11-06 09:35:00,290.17,290.98,288.24,288.43,8927.0,288.4343,289.2395,286.5159,286.7048,8927.0
2024-11-06 09:40:00,287.83,288.67,284.56,285.34,6729.0,286.1083,286.9433,282.8579,283.6332,6729.0
2024-11-06 09:45:00,285.9,287.44,285.8,285.8,3206.0,284.1899,285.7207,284.0905,284.0905,3206.0
2024-11-06 09:50:00,285.96,287.22,285.16,287.22,5795.0,284.2495,285.502,283.4543,285.502,5795.0
2024-11-06 09:55:00,286.35,286.35,285.0,285.48,2563.0,284.6372,284.6372,283.2953,283.7724,2563.0
2024-11-06 10:00:00,285.34,287.45,285.33,286.57,4132.0,283.6332,285.7306,283.6233,284.8559,4132.0
2024-11-06 10:05:00,286.72,287.5,285.92,287.45,17512.0,285.005,285.7803,284.2098,285.7306,17512.0
2024-11-06 10:10:00,286.88,287.36,286.28,286.29,5357.0,285.164,285.6412,284.5676,284.5776,5357.0
2024-11-06 10:15:00,286.34,287.01,285.97,285.98,4182.0,284.6273,285.2932,284.2595,284.2694,4182.0
2024-11-06 10:20:00,286.45,286.89,285.76,286.89,5478.0,284.7366,285.174,284.0507,285.174,5478.0
2024-11-06 10:25:00,286.54,287.0,286.1,286.73,3338.0,284.8261,285.2833,284.3887,285.0149,3338.0
2024-11-06 10:30:00,286.63,287.09,286.06,286.37,5608.0,284.9155,285.3728,284.3489,284.6571,5608.0
2024-11-06 10:35:00,286.72,287.58,286.16,287.0,5645.0,285.005,285.8598,284.4483,285.2833,5645.0
2024-11-06 10:40:00,287.25,287.89,286.91,287.53,6040.0,285.5318,286.168,285.1938,285.8101,6040.0
2024-11-06 10:45:00,287.79,287.8,286.62,287.43,18208.0,286.0686,286.0785,284.9056,285.7107,18208.0
2024-11-06 10:50:00,287.45,287.66,287.15,287.28,3382.0,285.7306,285.9394,285.4324,285.5616,3382.0
2024-11-06 10:55:00,287.53,287.86,287.15,287.36,2689.0,285.8101,286.1382,285.4324,285.6412,2689.0
2024-11-06 11:00:00,287.49,288.12,287.45,287.53,12328.0,285.7704,286.3966,285.7306,285.8101,12328.0
2024-11-06 11:05:00,287.51,289.03,287.51,289.03,2899.0,285.7903,287.3012,285.7903,287.3012,2899.0
2024-11-06 11:10:00,288.88,288.92,288.17,288.19,2310.0,287.1521,287.1918,286.4463,286.4662,2310.0
2024-11-06 11:15:00,288.37,289.05,288.36,288.85,2180.0,286.6451,287.321,286.6352,287.1222,2180.0
2024-11-06 11:20:00,289.05,289.31,288.53,288.73,2957.0,287.321,287.5795,286.8042,287.003,2957.0
2024-11-06 11:25:00,288.71,289.09,288.71,289.09,600.0,286.9831,287.3608,286.9831,287.3608,600.0
2024-11-06 11:30:00,289.25,289.99,289.22,289.69,4444.0,287.5198,288.2554,287.49,287.9572,4444.0
2024-11-06 11:35:00,289.69,290.19,289.55,290.11,9263.0,287.9572,288.4542,287.8181,288.3747,9263.0
2024-11-06 11:40:00,289.93,290.1,289.93,290.1,400.0,288.1958,288.3648,288.1958,288.3648,400.0
2024-11-06 11:45:00,290.36,290.42,289.87,290.16,1776.0,288.6232,288.6828,288.1361,288.4244,1776.0
2024-11-06 11:50:00,290.11,290.44,289.89,290.27,2223.0,288.3747,288.7027,288.156,288.5337,2223.0
2024-11-06 11:55:00,290.32,290.32,289.99,289.99,1125.0,288.5834,288.5834,288.2554,288.2554,1125.0
2024-11-06 12:00:00,290.31,290.4,289.96,290.18,1648.0,288.5735,288.663,288.2256,288.4443,1648.0
2024-11-06 12:05:00,290.05,290.54,289.7,289.7,2106.0,288.3151,288.8021,287.9672,287.9672,2106.0
2024-11-06 12:10:00,289.7,290.21,289.67,289.73,3200.0,287.9672,288.4741,287.9373,287.997,3200.0
2024-11-06 12:15:00,289.82,290.14,289.24,289.24,4025.0,288.0864,288.4045,287.5099,287.5099,4025.0
2024-11-06 12:20:00,289.29,289.42,288.91,288.91,1500.0,287.5596,287.6888,287.1819,287.1819,1500.0
2024-11-06 12:25:00,289.04,289.14,288.42,288.44,3225.0,287.3111,287.4105,286.6948,286.7147,3225.0
2024-11-06 12:30:00,288.54,288.6,288.09,288.09,2457.0,286.8141,286.8737,286.3668,286.3668,2457.0
2024-11-06 12:35:00,288.3,289.42,288.18,289.42,2892.0,286.5755,287.6888,286.4562,287.6888,2892.0
2024-11-06 12:40:00,289.36,289.64,289.35,289.63,1179.0,287.6292,287.9075,287.6192,287.8976,1179.0
2024-11-06 12:45:00,289.69,290.1,289.66,289.96,2577.0,287.9572,288.3648,287.9274,288.2256,2577.0
2024-11-06 12:50:00,289.82,289.82,289.65,289.66,746.0,288.0864,288.0864,287.9175,287.9274,746.0
2024-11-06 12:55:00,289.67,289.91,289.66,289.84,1177.0,287.9373,288.1759,287.9274,288.1063,1177.0
2024-11-06 13:00:00,289.84,290.08,289.59,289.69,7584.0,288.1063,288.3449,287.8578,287.9572,7584.0
2024-11-06 13:05:00,289.45,289.63,289.25,289.25,3008.0,287.7187,287.8976,287.5198,287.5198,3008.0
2024-11-06 13:10:00,289.25,289.87,289.23,289.87,1710.0,287.5198,288.1361,287.5,288.1361,1710.0
2024-11-06 13:15:00,289.81,290.38,289.55,290.35,2724.0,288.0765,288.6431,287.8181,288.6133,2724.0
2024-11-06 13:20:00,290.24,290.38,289.89,290.04,2282.0,288.5039,288.6431,288.156,288.3051,2282.0
2024-11-06 13:25:00,290.17,290.17,289.64,289.81,3670.0,288.4343,288.4343,287.9075,288.0765,3670.0
2024-11-06 13:30:00,289.99,289.99,289.63,289.76,2318.0,288.2554,288.2554,287.8976,288.0268,2318.0
2024-11-06 13:35:00,289.89,289.89,289.47,289.51,2174.0,288.156,288.156,287.7385,287.7783,2174.0
2024-11-06 13:40:00,289.35,289.38,289.32,289.33,600.0,287.6192,287.6491,287.5894,287.5994,600.0
2024-11-06 13:45:00,289.43,289.78,289.21,289.6,3623.0,287.6988,288.0467,287.4801,287.8678,3623.0
2024-11-06 13:50:00,289.46,289.63,289.32,289.53,18072.0,287.7286,287.8976,287.5894,287.7982,18072.0
2024-11-06 13:55:00,289.3,289.38,288.74,289.13,1863.0,287.5695,287.6491,287.0129,287.4006,1863.0
2024-11-06 14:00:00,288.94,289.05,288.73,288.85,3622.0,287.2117,287.321,287.003,287.1222,3622.0
2024-11-06 14:05:00,288.85,288.86,288.45,288.54,8200.0,287.1222,287.1322,286.7246,286.8141,8200.0
2024-11-06 14:10:00,288.46,288.46,288.14,288.3,3262.0,286.7346,286.7346,286.4165,286.5755,3262.0
2024-11-06 14:15:00,288.06,288.07,287.85,287.85,1319.0,286.337,286.3469,286.1282,286.1282,1319.0
2024-11-06 14:20:00,288.06,288.08,287.68,287.69,2803.0,286.337,286.3568,285.9592,285.9692,2803.0
2024-11-06 14:25:00,287.74,287.74,287.65,287.65,300.0,286.0189,286.0189,285.9294,285.9294,300.0
2024-11-06 14:30:00,287.36,287.81,287.36,287.53,1760.0,285.6412,286.0885,285.6412,285.8101,1760.0
2024-11-06 14:35:00,287.61,287.61,286.91,286.91,1810.0,285.8897,285.8897,285.1938,285.1938,1810.0
2024-11-06 14:40:00,287.06,287.71,286.82,287.68,7963.0,285.3429,285.9891,285.1044,285.9592,7963.0
2024-11-06 14:45:00,287.97,288.05,287.89,287.9,600.0,286.2475,286.327,286.168,286.1779,600.0
2024-11-06 14:50:00,287.75,288.0,287.75,287.97,818.0,286.0288,286.2773,286.0288,286.2475,818.0
2024-11-06 14:55:00,287.91,287.96,287.83,287.96,900.0,286.1879,286.2376,286.1083,286.2376,900.0
2024-11-06 15:00:00,287.82,288.28,287.82,288.13,1537.0,286.0984,286.5556,286.0984,286.4065,1537.0
2024-11-06 15:05:00,288.13,288.68,288.12,288.56,3067.0,286.4065,286.9533,286.3966,286.834,3067.0
2024-11-06 15:10:00,288.82,289.4,288.82,289.35,15229.0,287.0924,287.669,287.0924,287.6192,15229.0
2024-11-06 15:15:00,289.35,289.71,288.96,289.04,5617.0,287.6192,287.9771,287.2316,287.3111,5617.0
2024-11-06 15:20:00,289.0,289.22,288.7,288.87,2105.0,287.2713,287.49,286.9731,287.1421,2105.0
2024-11-06 15:25:00,288.72,288.99,288.55,288.55,2475.0,286.993,287.2614,286.824,286.824,2475.0
2024-11-06 15:30:00,288.55,288.9,288.55,288.73,1669.0,286.824,287.1719,286.824,287.003,1669.0
2024-11-06 15:35:00,288.73,289.19,288.64,288.78,9128.0,287.003,287.4602,286.9135,287.0527,9128.0
2024-11-06 15:40:00,288.83,289.28,288.82,289.18,7783.0,287.1024,287.5497,287.0924,287.4503,7783.0
2024-11-06 15:45:00,289.17,289.51,289.04,289.26,23187.0,287.4403,287.7783,287.3111,287.5298,23187.0
2024-11-06 15:50:00,289.44,290.53,289.09,290.19,17798.0,287.7087,288.7922,287.3608,288.4542,17798.0
2024-11-06 15:55:00,290.14,290.78,289.86,290.59,80984.0,288.4045,289.0407,288.1262,288.8518,80984.0
2024-11-07 09:30:00,292.4,292.67,290.17,291.02,22095.0,290.651,290.9194,288.4343,289.2793,22095.0
2024-11-07 09:35:00,290.14,291.02,290.14,290.14,22464.0,288.4045,289.2793,288.4045,288.4045,22464.0
2024-11-07 09:40:00,290.43,290.43,290.09,290.1,331.0,288.6928,288.6928,288.3548,288.3648,331.0
2024-11-07 09:45:00,290.63,290.63,290.63,290.63,361.0,288.8916,288.8916,288.8916,288.8916,361.0
2024-11-07 09:50:00,290.06,290.67,289.63,290.31,1147.0,288.325,288.9314,287.8976,288.5735,1147.0
2024-11-07 09:55:00,290.09,290.43,289.96,290.2,4459.0,288.3548,288.6928,288.2256,288.4642,4459.0
2024-11-07 10:00:00,290.0,290.96,290.0,290.45,2140.0,288.2654,289.2196,288.2654,288.7127,2140.0
2024-11-07 10:05:00,290.65,290.84,290.15,290.54,7109.0,288.9115,289.1003,288.4145,288.8021,7109.0
2024-11-07 10:10:00,290.75,290.83,290.51,290.56,900.0,289.0109,289.0904,288.7723,288.822,900.0
2024-11-07 10:15:00,290.56,291.03,290.51,290.51,2767.0,288.822,289.2892,288.7723,288.7723,2767.0
2024-11-07 10:20:00,290.51,290.79,290.15,290.2,7982.0,288.7723,289.0506,288.4145,288.4642,7982.0
2024-11-07 10:25:00,290.29,290.29,289.45,289.61,3515.0,288.5536,288.5536,287.7187,287.8777,3515.0
2024-11-07 10:30:00,289.39,289.67,289.22,289.59,18283.0,287.659,287.9373,287.49,287.8578,18283.0
2024-11-07 10:35:00,289.66,290.01,289.12,289.47,3501.0,287.9274,288.2753,287.3906,287.7385,3501.0
2024-11-07 10:40:00,289.27,289.37,289.27,289.36,698.0,287.5397,287.6391,287.5397,287.6292,698.0
2024-11-07 10:45:00,289.36,290.11,289.36,290.11,2100.0,287.6292,288.3747,287.6292,288.3747,2100.0
2024-11-07 10:50:00,289.94,289.94,289.39,289.7,2408.0,288.2057,288.2057,287.659,287.9672,2408.0
2024-11-07 10:55:00,289.55,289.64,289.42,289.64,1828.0,287.8181,287.9075,287.6888,287.9075,1828.0
2024-11-07 11:00:00,289.76,290.87,289.75,290.84,6670.0,288.0268,289.1302,288.0169,289.1003,6670.0
2024-11-07 11:05:00,290.79,290.79,290.54,290.54,559.0,289.0506,289.0506,288.8021,288.8021,559.0
2024-11-07 11:10:00,290.61,291.07,290.54,290.75,1432.0,288.8717,289.329,288.8021,289.0109,1432.0
2024-11-07 11:15:00,290.67,290.74,290.42,290.69,615.0,288.9314,289.0009,288.6828,288.9512,615.0
2024-11-07 11:20:00,290.91,291.1,290.79,291.1,1704.0,289.1699,289.3588,289.0506,289.3588,1704.0
2024-11-07 11:25:00,290.95,290.95,290.73,290.73,648.0,289.2097,289.2097,288.991,288.991,648.0
2024-11-07 11:30:00,290.8,290.8,290.36,290.36,1618.0,289.0606,289.0606,288.6232,288.6232,1618.0
2024-11-07 11:35:00,290.48,290.79,290.44,290.73,2202.0,288.7425,289.0506,288.7027,288.991,2202.0
2024-11-07 11:40:00,290.7,290.7,290.19,290.34,7332.0,288.9612,288.9612,288.4542,288.6033,7332.0
2024-11-07 11:45:00,290.04,290.22,289.83,289.83,2548.0,288.3051,288.484,288.0964,288.0964,2548.0
2024-11-07 11:50:00,290.04,290.17,289.92,290.05,1600.0,288.3051,288.4343,288.1858,288.3151,1600.0
2024-11-07 11:55:00,290.05,290.75,289.99,290.35,10775.0,288.3151,289.0109,288.2554,288.6133,10775.0
2024-11-07 12:00:00,290.14,290.81,290.14,290.81,1286.0,288.4045,289.0705,288.4045,289.0705,1286.0
2024-11-07 12:05:00,290.73,290.73,290.53,290.6,831.0,288.991,288.991,288.7922,288.8618,831.0
2024-11-07 12:10:00,290.49,290.67,290.48,290.67,1113.0,288.7524,288.9314,288.7425,288.9314,1113.0
2024-11-07 12:15:00,290.67,290.67,290.38,290.38,800.0,288.9314,288.9314,288.6431,288.6431,800.0
2024-11-07 12:20:00,290.62,290.76,290.62,290.76,3784.0,288.8817,289.0208,288.8817,289.0208,3784.0
2024-11-07 12:25:00,290.72,290.93,290.71,290.93,311.0,288.9811,289.1898,288.9711,289.1898,311.0
2024-11-07 12:30:00,290.96,291.0,290.95,291.0,1843.0,289.2196,289.2594,289.2097,289.2594,1843.0
2024-11-07 12:35:00,290.9,290.9,290.68,290.78,3400.0,289.16,289.16,288.9413,289.0407,3400.0
2024-11-07 12:40:00,290.82,290.82,290.51,290.54,2358.0,289.0805,289.0805,288.7723,288.8021,2358.0
2024-11-07 12:45:00,290.46,290.64,290.28,290.29,987.0,288.7226,288.9015,288.5437,288.5536,987.0
2024-11-07 12:50:00,290.4,290.4,290.24,290.29,1703.0,288.663,288.663,288.5039,288.5536,1703.0
2024-11-07 12:55:00,290.06,290.11,290.06,290.07,1024.0,288.325,288.3747,288.325,288.3349,1024.0
2024-11-07 13:00:00,290.03,290.43,290.02,290.43,3702.0,288.2952,288.6928,288.2852,288.6928,3702.0
2024-11-07 13:05:00,290.63,290.8,290.61,290.61,768.0,288.8916,289.0606,288.8717,288.8717,768.0
2024-11-07 13:10:00,290.72,290.82,290.43,290.81,7102.0,288.9811,289.0805,288.6928,289.0705,7102.0
2024-11-07 13:15:00,290.87,291.08,290.84,291.07,2729.0,289.1302,289.3389,289.1003,289.329,2729.0
2024-11-07 13:20:00,290.93,290.95,290.92,290.92,600.0,289.1898,289.2097,289.1799,289.1799,600.0
2024-11-07 13:25:00,290.95,290.95,290.67,290.68,1054.0,289.2097,289.2097,288.9314,288.9413,1054.0
2024-11-07 13:30:00,290.67,290.95,290.45,290.93,3482.0,288.9314,289.2097,288.7127,289.1898,3482.0
2024-11-07 13:35:00,290.87,291.01,290.82,290.91,1000.0,289.1302,289.2693,289.0805,289.1699,1000.0
2024-11-07 13:40:00,290.96,290.96,290.7,290.71,3453.0,289.2196,289.2196,288.9612,288.9711,3453.0
2024-11-07 13:45:00,290.71,290.96,290.6,290.82,7662.0,288.9711,289.2196,288.8618,289.0805,7662.0
2024-11-07 13:50:00,290.81,290.93,290.74,290.88,3100.0,289.0705,289.1898,289.0009,289.1401,3100.0
2024-11-07 13:55:00,290.87,290.94,290.68,290.79,80777.0,289.1302,289.1997,288.9413,289.0506,80777.0
2024-11-07 14:00:00,290.79,290.95,290.55,290.6,6005.0,289.0506,289.2097,288.8121,288.8618,6005.0
2024-11-07 14:05:00,290.6,291.28,290.6,291.13,1838.0,288.8618,289.5377,288.8618,289.3886,1838.0
2024-11-07 14:10:00,290.98,290.98,290.83,290.88,800.0,289.2395,289.2395,289.0904,289.1401,800.0
2024-11-07 14:15:00,291.12,291.29,291.04,291.14,2927.0,289.3787,289.5476,289.2991,289.3985,2927.0
2024-11-07 14:20:00,291.11,291.55,291.0,291.0,8395.0,289.3687,289.8061,289.2594,289.2594,8395.0
2024-11-07 14:25:00,291.17,291.32,291.13,291.21,2059.0,289.4284,289.5775,289.3886,289.4681,2059.0
2024-11-07 14:30:00,291.15,291.37,291.01,291.01,1591.0,289.4085,289.6272,289.2693,289.2693,1591.0
2024-11-07 14:35:00,291.46,291.47,291.21,291.25,2269.0,289.7166,289.7266,289.4681,289.5079,2269.0
2024-11-07 14:40:00,291.3,291.43,290.78,291.08,2752.0,289.5576,289.6868,289.0407,289.3389,2752.0
2024-11-07 14:45:00,290.91,291.18,290.89,290.89,1803.0,289.1699,289.4383,289.15,289.15,1803.0
2024-11-07 14:50:00,290.98,291.02,290.65,290.81,3598.0,289.2395,289.2793,288.9115,289.0705,3598.0
2024-11-07 14:55:00,290.93,291.17,290.91,291.17,1015.0,289.1898,289.4284,289.1699,289.4284,1015.0
2024-11-07 15:00:00,291.13,291.19,290.8,290.8,1824.0,289.3886,289.4482,289.0606,289.0606,1824.0
2024-11-07 15:05:00,290.78,290.78,290.02,290.03,4088.0,289.0407,289.0407,288.2852,288.2952,4088.0
2024-11-07 15:10:00,290.07,290.59,289.97,290.59,1512.0,288.3349,288.8518,288.2355,288.8518,1512.0
2024-11-07 15:15:00,290.61,290.85,290.59,290.85,1500.0,288.8717,289.1103,288.8518,289.1103,1500.0
2024-11-07 15:20:00,290.74,291.02,290.6,291.02,8088.0,289.0009,289.2793,288.8618,289.2793,8088.0
2024-11-07 15:25:00,291.05,291.09,290.83,290.96,2457.0,289.3091,289.3488,289.0904,289.2196,2457.0
2024-11-07 15:30:00,291.28,291.47,291.02,291.13,1808.0,289.5377,289.7266,289.2793,289.3886,1808.0
2024-11-07 15:35:00,291.31,291.35,291.22,291.31,826.0,289.5675,289.6073,289.4781,289.5675,826.0
2024-11-07 15:40:00,291.23,291.29,290.93,290.95,3712.0,289.488,289.5476,289.1898,289.2097,3712.0
2024-11-07 15:45:00,291.09,291.39,291.09,291.11,4453.0,289.3488,289.647,289.3488,289.3687,4453.0
2024-11-07 15:50:00,291.0,291.2,290.83,290.96,35551.0,289.2594,289.4582,289.0904,289.2196,35551.0
2024-11-07 15:55:00,290.86,290.87,290.08,290.55,41441.0,289.1202,289.1302,288.3449,288.8121,41441.0
2024-11-08 09:30:00,293.43,294.6,293.03,293.04,9040.0,291.6748,292.8378,291.2772,291.2872,9040.0
2024-11-08 09:35:00,292.86,292.86,292.2,292.65,1757.0,291.1083,291.1083,290.4522,290.8995,1757.0
2024-11-08 09:40:00,292.54,293.59,292.53,293.18,2320.0,290.7902,291.8339,290.7802,291.4263,2320.0
2024-11-08 09:45:00,294.59,295.0,293.79,294.4,3460.0,292.8279,293.2355,292.0327,292.639,3460.0
2024-11-08 09:50:00,294.13,294.53,294.12,294.53,4009.0,292.3707,292.7683,292.3607,292.7683,4009.0
2024-11-08 09:55:00,294.51,295.63,294.51,295.25,1003.0,292.7484,293.8617,292.7484,293.484,1003.0
2024-11-08 10:00:00,294.91,295.54,294.39,295.06,5261.0,293.146,293.7722,292.6291,293.2951,5261.0
2024-11-08 10:05:00,295.06,296.38,295.06,296.3,5673.0,293.2951,294.6072,293.2951,294.5277,5673.0
2024-11-08 10:10:00,295.88,295.95,295.58,295.78,3053.0,294.1102,294.1798,293.812,294.0108,3053.0
2024-11-08 10:15:00,295.91,296.24,295.47,295.57,2193.0,294.14,294.468,293.7026,293.802,2193.0
2024-11-08 10:20:00,295.65,296.37,295.65,296.33,1576.0,293.8816,294.5973,293.8816,294.5575,1576.0
2024-11-08 10:25:00,296.15,296.41,296.15,296.37,1835.0,294.3786,294.637,294.3786,294.5973,1835.0
2024-11-08 10:30:00,296.4,296.86,296.31,296.64,4971.0,294.6271,295.0843,294.5376,294.8656,4971.0
2024-11-08 10:35:00,297.0,297.07,296.81,296.89,700.0,295.2235,295.2931,295.0346,295.1141,700.0
2024-11-08 10:40:00,297.0,297.0,296.48,296.74,2107.0,295.2235,295.2235,294.7066,294.965,2107.0
2024-11-08 10:45:00,296.74,296.91,296.45,296.69,7306.0,294.965,295.134,294.6768,294.9153,7306.0
2024-11-08 10:50:00,296.71,297.0,296.44,296.68,4863.0,294.9352,295.2235,294.6668,294.9054,4863.0
2024-11-08 10:55:00,296.68,296.69,296.68,296.69,1000.0,294.9054,294.9153,294.9054,294.9153,1000.0
2024-11-08 11:00:00,296.67,296.84,296.5,296.55,4320.0,294.8955,295.0644,294.7265,294.7762,4320.0
2024-11-08 11:05:00,296.52,296.7,296.24,296.24,4334.0,294.7464,294.9253,294.468,294.468,4334.0
2024-11-08 11:10:00,296.31,296.31,295.63,295.63,1975.0,294.5376,294.5376,293.8617,293.8617,1975.0
2024-11-08 11:15:00,295.69,295.78,295.62,295.68,1185.0,293.9213,294.0108,293.8517,293.9114,1185.0
2024-11-08 11:20:00,295.8,295.81,295.43,295.44,1574.0,294.0307,294.0406,293.6629,293.6728,1574.0
2024-11-08 11:25:00,295.15,295.22,294.66,294.66,1910.0,293.3846,293.4541,292.8975,292.8975,1910.0
2024-11-08 11:30:00,294.62,295.0,294.61,294.98,2317.0,292.8577,293.2355,292.8478,293.2156,2317.0
2024-11-08 11:35:00,294.59,295.16,294.59,295.15,679.0,292.8279,293.3945,292.8279,293.3846,679.0
2024-11-08 11:40:00,295.17,295.26,295.06,295.06,1585.0,293.4044,293.4939,293.2951,293.2951,1585.0
2024-11-08 11:45:00,295.11,295.35,295.11,295.23,1953.0,293.3448,293.5834,293.3448,293.4641,1953.0
2024-11-08 11:50:00,295.11,295.12,294.71,294.82,3557.0,293.3448,293.3547,292.9472,293.0565,3557.0
2024-11-08 11:55:00,294.66,294.96,294.51,294.96,1279.0,292.8975,293.1957,292.7484,293.1957,1279.0
2024-11-08 12:00:00,295.02,295.15,294.73,294.85,6598.0,293.2553,293.3846,292.9671,293.0864,6598.0
2024-11-08 12:05:00,295.0,295.49,294.99,295.3,4811.0,293.2355,293.7225,293.2255,293.5337,4811.0
2024-11-08 12:10:00,295.46,295.68,295.27,295.51,2052.0,293.6927,293.9114,293.5038,293.7424,2052.0
2024-11-08 12:15:00,295.72,296.03,295.51,296.03,5665.0,293.9511,294.2593,293.7424,294.2593,5665.0
2024-11-08 12:20:00,295.94,295.94,295.68,295.82,913.0,294.1698,294.1698,293.9114,294.0505,913.0
2024-11-08 12:25:00,295.73,295.78,295.56,295.56,3989.0,293.9611,294.0108,293.7921,293.7921,3989.0
2024-11-08 12:30:00,295.65,295.8,295.49,295.61,3218.0,293.8816,294.0307,293.7225,293.8418,3218.0
2024-11-08 12:35:00,295.61,295.78,295.44,295.47,5944.0,293.8418,294.0108,293.6728,293.7026,5944.0
2024-11-08 12:40:00,295.54,295.66,295.46,295.56,9854.0,293.7722,293.8915,293.6927,293.7921,9854.0
2024-11-08 12:45:00,295.72,295.73,295.22,295.23,7044.0,293.9511,293.9611,293.4541,293.4641,7044.0
2024-11-08 12:50:00,295.21,295.33,295.16,295.24,3676.0,293.4442,293.5635,293.3945,293.474,3676.0
2024-11-08 12:55:00,295.24,295.24,294.94,294.94,1674.0,293.474,293.474,293.1758,293.1758,1674.0
2024-11-08 13:00:00,294.82,294.94,294.81,294.92,1428.0,293.0565,293.1758,293.0466,293.1559,1428.0
2024-11-08 13:05:00,294.98,295.17,294.92,295.01,1950.0,293.2156,293.4044,293.1559,293.2454,1950.0
2024-11-08 13:10:00,295.08,295.08,294.98,294.98,1836.0,293.315,293.315,293.2156,293.2156,1836.0
2024-11-08 13:15:00,294.98,295.14,294.75,295.06,1365.0,293.2156,293.3746,292.9869,293.2951,1365.0
2024-11-08 13:20:00,295.07,295.2,295.07,295.15,731.0,293.305,293.4343,293.305,293.3846,731.0
2024-11-08 13:25:00,294.95,295.54,294.87,295.54,5909.0,293.1858,293.7722,293.1062,293.7722,5909.0
2024-11-08 13:30:00,295.63,295.84,295.63,295.69,501.0,293.8617,294.0704,293.8617,293.9213,501.0
2024-11-08 13:35:00,295.71,296.09,295.71,296.09,1152.0,293.9412,294.3189,293.9412,294.3189,1152.0
2024-11-08 13:40:00,296.05,296.05,295.53,295.53,1000.0,294.2792,294.2792,293.7623,293.7623,1000.0
2024-11-08 13:45:00,295.59,295.63,295.34,295.5,4930.0,293.8219,293.8617,293.5734,293.7325,4930.0
2024-11-08 13:50:00,295.66,295.66,295.22,295.36,2407.0,293.8915,293.8915,293.4541,293.5933,2407.0
2024-11-08 13:55:00,295.35,295.35,295.32,295.32,434.0,293.5834,293.5834,293.5535,293.5535,434.0
2024-11-08 14:00:00,295.17,295.18,294.87,294.88,500.0,293.4044,293.4144,293.1062,293.1162,500.0
2024-11-08 14:05:00,294.82,295.09,294.82,295.03,1782.0,293.0565,293.3249,293.0565,293.2653,1782.0
2024-11-08 14:10:00,295.13,295.14,294.87,295.07,1350.0,293.3647,293.3746,293.1062,293.305,1350.0
2024-11-08 14:15:00,295.09,295.18,295.01,295.16,4517.0,293.3249,293.4144,293.2454,293.3945,4517.0
2024-11-08 14:20:00,295.24,296.02,295.19,296.02,5960.0,293.474,294.2494,293.4243,294.2494,5960.0
2024-11-08 14:25:00,296.01,296.12,295.41,295.52,2789.0,294.2394,294.3488,293.643,293.7523,2789.0
2024-11-08 14:30:00,295.46,295.46,295.24,295.3,1367.0,293.6927,293.6927,293.474,293.5337,1367.0
2024-11-08 14:35:00,295.29,295.54,295.29,295.54,552.0,293.5237,293.7722,293.5237,293.7722,552.0
2024-11-08 14:40:00,295.69,295.81,295.51,295.8,1000.0,293.9213,294.0406,293.7424,294.0307,1000.0
2024-11-08 14:45:00,295.49,295.49,295.17,295.2,1333.0,293.7225,293.7225,293.4044,293.4343,1333.0
2024-11-08 14:50:00,295.13,295.13,294.87,294.94,3269.0,293.3647,293.3647,293.1062,293.1758,3269.0
2024-11-08 14:55:00,294.88,295.01,294.86,294.86,2322.0,293.1162,293.2454,293.0963,293.0963,2322.0
2024-11-08 15:00:00,294.86,295.0,294.8,294.96,3034.0,293.0963,293.2355,293.0367,293.1957,3034.0
2024-11-08 15:05:00,294.95,295.03,294.9,295.03,3416.0,293.1858,293.2653,293.1361,293.2653,3416.0
2024-11-08 15:10:00,295.19,295.31,294.9,295.13,5934.0,293.4243,293.5436,293.1361,293.3647,5934.0
2024-11-08 15:15:00,295.06,295.29,295.03,295.19,4204.0,293.2951,293.5237,293.2653,293.4243,4204.0
2024-11-08 15:20:00,295.11,295.13,294.72,294.81,4113.0,293.3448,293.3647,292.9571,293.0466,4113.0
2024-11-08 15:25:00,294.8,294.82,294.35,294.36,6936.0,293.0367,293.0565,292.5893,292.5993,6936.0
2024-11-08 15:30:00,294.36,294.36,294.01,294.09,8065.0,292.5993,292.5993,292.2514,292.3309,8065.0
2024-11-08 15:35:00,294.09,294.43,294.03,294.36,7643.0,292.3309,292.6689,292.2713,292.5993,7643.0
2024-11-08 15:40:00,294.31,294.36,293.77,293.81,7587.0,292.5496,292.5993,292.0128,292.0526,7587.0
2024-11-08 15:45:00,293.81,293.98,293.75,293.78,4305.0,292.0526,292.2216,291.9929,292.0228,4305.0
2024-11-08 15:50:00,293.84,294.78,293.78,294.52,13272.0,292.0824,293.0168,292.0228,292.7583,13272.0
2024-11-08 15:55:00,294.61,294.91,294.44,294.75,40508.0,292.8478,293.146,292.6788,292.9869,40508.0
2024-11-11 09:30:00,295.35,296.0,294.46,294.46,8677.0,293.5834,294.2295,292.6987,292.6987,8677.0
2024-11-11 09:35:00,294.57,295.16,294.44,295.16,1799.0,292.808,293.3945,292.6788,293.3945,1799.0
2024-11-11 09:40:00,295.34,296.27,295.33,295.85,705.0,293.5734,294.4979,293.5635,294.0804,705.0
2024-11-11 09:45:00,296.09,296.27,295.8,296.27,3246.0,294.3189,294.4979,294.0307,294.4979,3246.0
2024-11-11 09:50:00,296.03,296.53,296.02,296.53,4721.0,294.2593,294.7563,294.2494,294.7563,4721.0
2024-11-11 09:55:00,296.57,296.84,296.43,296.84,4878.0,294.7961,295.0644,294.6569,295.0644,4878.0
2024-11-11 10:00:00,297.0,297.01,296.53,296.85,5253.0,295.2235,295.2334,294.7563,295.0744,5253.0
2024-11-11 10:05:00,296.79,296.97,296.39,296.4,13016.0,295.0147,295.1937,294.6171,294.6271,13016.0
2024-11-11 10:10:00,296.13,296.59,295.97,296.59,4062.0,294.3587,294.8159,294.1997,294.8159,4062.0
2024-11-11 10:15:00,296.18,296.42,295.76,296.18,1380.0,294.4084,294.647,293.9909,294.4084,1380.0
2024-11-11 10:20:00,296.18,296.5,296.18,296.25,1410.0,294.4084,294.7265,294.4084,294.478,1410.0
2024-11-11 10:25:00,296.25,296.53,295.64,295.82,2675.0,294.478,294.7563,293.8716,294.0505,2675.0
2024-11-11 10:30:00,295.99,295.99,294.88,295.32,11063.0,294.2195,294.2195,293.1162,293.5535,11063.0
2024-11-11 10:35:00,295.32,295.69,295.32,295.65,2139.0,293.5535,293.9213,293.5535,293.8816,2139.0
2024-11-11 10:40:00,295.91,295.96,295.58,295.58,2659.0,294.14,294.1897,293.812,293.812,2659.0
2024-11-11 10:45:00,295.39,295.39,295.11,295.18,2740.0,293.6231,293.6231,293.3448,293.4144,2740.0
2024-11-11 10:50:00,294.92,294.98,294.33,294.63,4336.0,293.1559,293.2156,292.5695,292.8677,4336.0
2024-11-11 10:55:00,294.47,294.64,294.47,294.64,2123.0,292.7086,292.8776,292.7086,292.8776,2123.0
2024-11-11 11:00:00,294.79,295.09,294.68,294.81,6916.0,293.0267,293.3249,292.9174,293.0466,6916.0
2024-11-11 11:05:00,294.6,294.6,294.33,294.44,1701.0,292.8378,292.8378,292.5695,292.6788,1701.0
2024-11-11 11:10:00,294.28,294.41,293.66,293.68,5268.0,292.5198,292.649,291.9035,291.9233,5268.0
2024-11-11 11:15:00,294.01,294.01,293.54,293.74,1551.0,292.2514,292.2514,291.7842,291.983,1551.0
2024-11-11 11:20:00,293.74,293.74,293.42,293.42,1424.0,291.983,291.983,291.6649,291.6649,1424.0
2024-11-11 11:25:00,293.5,293.92,293.5,293.79,4033.0,291.7444,292.1619,291.7444,292.0327,4033.0
2024-11-11 11:30:00,293.61,294.42,293.61,294.42,5595.0,291.8538,292.6589,291.8538,292.6589,5595.0
2024-11-11 11:35:00,294.54,295.0,294.38,294.69,1587.0,292.7782,293.2355,292.6192,292.9273,1587.0
2024-11-11 11:40:00,294.69,294.97,294.39,294.4,1456.0,292.9273,293.2056,292.6291,292.639,1456.0
2024-11-11 11:45:00,294.4,294.5,294.2,294.5,1200.0,292.639,292.7384,292.4402,292.7384,1200.0
2024-11-11 11:50:00,294.5,294.85,294.5,294.7,827.0,292.7384,293.0864,292.7384,292.9372,827.0
2024-11-11 11:55:00,294.76,294.93,294.76,294.87,1325.0,292.9969,293.1659,292.9969,293.1062,1325.0
2024-11-11 12:00:00,294.87,294.87,294.52,294.57,2330.0,293.1062,293.1062,292.7583,292.808,2330.0
2024-11-11 12:05:00,294.65,294.77,294.63,294.72,2435.0,292.8875,293.0068,292.8677,292.9571,2435.0
2024-11-11 12:10:00,294.62,294.64,294.3,294.49,9427.0,292.8577,292.8776,292.5396,292.7285,9427.0
2024-11-11 12:15:00,294.44,294.54,293.93,293.93,3479.0,292.6788,292.7782,292.1719,292.1719,3479.0
2024-11-11 12:20:00,293.89,294.15,293.73,294.04,5356.0,292.1321,292.3905,291.9731,292.2812,5356.0
2024-11-11 12:25:00,294.04,294.16,293.87,294.07,2467.0,292.2812,292.4005,292.1122,292.311,2467.0
2024-11-11 12:30:00,293.97,294.04,293.53,293.69,1300.0,292.2116,292.2812,291.7742,291.9333,1300.0
2024-11-11 12:35:00,293.54,293.54,293.33,293.44,1150.0,291.7842,291.7842,291.5754,291.6848,1150.0
2024-11-11 12:40:00,293.53,293.53,293.25,293.33,2344.0,291.7742,291.7742,291.4959,291.5754,2344.0
2024-11-11 12:45:00,293.46,293.46,293.05,293.34,2296.0,291.7047,291.7047,291.2971,291.5854,2296.0
2024-11-11 12:50:00,293.12,293.27,292.84,292.84,5313.0,291.3667,291.5158,291.0884,291.0884,5313.0
2024-11-11 12:55:00,292.74,292.78,292.43,292.48,1543.0,290.989,291.0287,290.6808,290.7305,1543.0
2024-11-11 13:00:00,292.65,292.95,292.52,292.89,5091.0,290.8995,291.1977,290.7703,291.1381,5091.0
2024-11-11 13:05:00,292.89,292.95,292.77,292.79,900.0,291.1381,291.1977,291.0188,291.0387,900.0
2024-11-11 13:10:00,292.92,292.92,292.66,292.68,1556.0,291.1679,291.1679,290.9095,290.9293,1556.0
2024-11-11 13:15:00,292.71,292.85,292.68,292.68,696.0,290.9592,291.0983,290.9293,290.9293,696.0
2024-11-11 13:20:00,292.94,292.94,292.58,292.8,2328.0,291.1878,291.1878,290.8299,291.0486,2328.0
2024-11-11 13:25:00,292.8,292.83,292.69,292.82,1700.0,291.0486,291.0784,290.9393,291.0685,1700.0
2024-11-11 13:30:00,292.82,292.98,292.48,292.57,3624.0,291.0685,291.2275,290.7305,290.82,3624.0
2024-11-11 13:35:00,292.43,293.02,292.14,292.81,5188.0,290.6808,291.2673,290.3926,291.0586,5188.0
2024-11-11 13:40:00,292.93,293.06,292.78,292.88,5074.0,291.1778,291.3071,291.0287,291.1281,5074.0
2024-11-11 13:45:00,292.91,293.4,292.85,293.11,4778.0,291.158,291.645,291.0983,291.3568,4778.0
2024-11-11 13:50:00,293.24,293.27,293.09,293.16,1450.0,291.486,291.5158,291.3369,291.4065,1450.0
2024-11-11 13:55:00,293.27,293.27,292.87,292.87,3029.0,291.5158,291.5158,291.1182,291.1182,3029.0
2024-11-11 14:00:00,292.88,293.19,292.77,292.78,2604.0,291.1281,291.4363,291.0188,291.0287,2604.0
2024-11-11 14:05:00,292.78,292.78,292.29,292.29,2432.0,291.0287,291.0287,290.5417,290.5417,2432.0
2024-11-11 14:10:00,292.49,292.7,292.49,292.7,2894.0,290.7405,290.9492,290.7405,290.9492,2894.0
2024-11-11 14:15:00,292.73,292.74,292.49,292.54,1769.0,290.979,290.989,290.7405,290.7902,1769.0
2024-11-11 14:20:00,292.48,292.94,292.47,292.86,2641.0,290.7305,291.1878,290.7206,291.1083,2641.0
2024-11-11 14:25:00,292.77,292.98,292.67,292.76,2903.0,291.0188,291.2275,290.9194,291.0089,2903.0
2024-11-11 14:30:00,292.76,292.84,292.65,292.65,3413.0,291.0089,291.0884,290.8995,290.8995,3413.0
2024-11-11 14:35:00,292.79,292.89,292.63,292.78,1337.0,291.0387,291.1381,290.8796,291.0287,1337.0
2024-11-11 14:40:00,292.78,292.79,292.6,292.63,4348.0,291.0287,291.0387,290.8498,290.8796,4348.0
2024-11-11 14:45:00,292.6,292.93,292.51,292.93,5632.0,290.8498,291.1778,290.7603,291.1778,5632.0
2024-11-11 14:50:00,292.99,293.74,292.89,293.65,4881.0,291.2375,291.983,291.1381,291.8935,4881.0
2024-11-11 14:55:00,293.66,294.21,293.65,294.15,2911.0,291.9035,292.4502,291.8935,292.3905,2911.0
2024-11-11 15:00:00,294.19,294.19,293.78,293.85,3738.0,292.4303,292.4303,292.0228,292.0923,3738.0
2024-11-11 15:05:00,293.87,293.87,293.72,293.84,980.0,292.1122,292.1122,291.9631,292.0824,980.0
2024-11-11 15:10:00,293.75,293.84,293.26,293.26,3337.0,291.9929,292.0824,291.5059,291.5059,3337.0
2024-11-11 15:15:00,293.28,293.63,293.27,293.38,3676.0,291.5257,291.8736,291.5158,291.6251,3676.0
2024-11-11 15:20:00,293.36,293.46,293.24,293.33,2784.0,291.6053,291.7047,291.486,291.5754,2784.0
2024-11-11 15:25:00,293.18,293.23,293.1,293.15,943.0,291.4263,291.476,291.3468,291.3965,943.0
2024-11-11 15:30:00,293.1,293.26,292.89,293.21,6480.0,291.3468,291.5059,291.1381,291.4562,6480.0
2024-11-11 15:35:00,293.21,293.29,293.0,293.15,2869.0,291.4562,291.5357,291.2474,291.3965,2869.0
2024-11-11 15:40:00,293.15,293.18,293.05,293.13,1843.0,291.3965,291.4263,291.2971,291.3766,1843.0
2024-11-11 15:45:00,293.03,293.12,292.71,292.74,6980.0,291.2772,291.3667,290.9592,290.989,6980.0
2024-11-11 15:50:00,292.69,293.05,292.4,292.95,13309.0,290.9393,291.2971,290.651,291.1977,13309.0
2024-11-11 15:55:00,292.93,292.93,292.49,292.76,56586.0,291.1778,291.1778,290.7405,291.0089,56586.0
2024-11-12 09:30:00,294.58,295.94,293.97,295.8,10560.0,292.818,294.1698,292.2116,294.0307,10560.0
2024-11-12 09:35:00,294.94,294.94,292.77,292.77,2712.0,293.1758,293.1758,291.0188,291.0188,2712.0
2024-11-12 09:40:00,294.13,294.13,294.12,294.13,100.0,292.3707,292.3707,292.3607,292.3707,100.0
2024-11-12 09:45:00,294.12,294.12,294.1,294.1,26269.0,292.3607,292.3607,292.3408,292.3408,26269.0
2024-11-12 09:50:00,294.07,294.08,294.07,294.07,400.0,292.311,292.321,292.311,292.311,400.0
2024-11-12 09:55:00,294.14,294.16,294.01,294.15,1191.0,292.3806,292.4005,292.2514,292.3905,1191.0
2024-11-12 10:00:00,293.97,294.31,293.84,294.17,6537.0,292.2116,292.5496,292.0824,292.4104,6537.0
2024-11-12 10:05:00,294.21,294.31,294.0,294.09,2141.0,292.4502,292.5496,292.2414,292.3309,2141.0
2024-11-12 10:10:00,294.06,294.44,293.77,294.23,5617.0,292.3011,292.6788,292.0128,292.4701,5617.0
2024-11-12 10:15:00,294.52,294.54,294.17,294.23,2462.0,292.7583,292.7782,292.4104,292.4701,2462.0
2024-11-12 10:20:00,294.22,294.53,294.07,294.08,1399.0,292.4601,292.7683,292.311,292.321,1399.0
2024-11-12 10:25:00,294.25,294.26,294.04,294.15,800.0,292.4899,292.4999,292.2812,292.3905,800.0
2024-11-12 10:30:00,294.04,294.04,293.45,293.5,3204.0,292.2812,292.2812,291.6947,291.7444,3204.0
2024-11-12 10:35:00,293.83,294.14,293.5,293.99,5512.0,292.0725,292.3806,291.7444,292.2315,5512.0
2024-11-12 10:40:00,294.12,294.12,293.9,293.9,2106.0,292.3607,292.3607,292.142,292.142,2106.0
2024-11-12 10:45:00,294.21,294.21,293.61,293.79,1631.0,292.4502,292.4502,291.8538,292.0327,1631.0
2024-11-12 10:50:00,293.79,294.0,293.78,293.81,806.0,292.0327,292.2414,292.0228,292.0526,806.0
2024-11-12 10:55:00,293.81,294.12,293.8,293.94,2283.0,292.0526,292.3607,292.0426,292.1818,2283.0
2024-11-12 11:00:00,294.16,294.29,293.91,294.06,4886.0,292.4005,292.5297,292.152,292.3011,4886.0
2024-11-12 11:05:00,294.02,294.3,294.02,294.06,6369.0,292.2613,292.5396,292.2613,292.3011,6369.0
2024-11-12 11:10:00,293.81,294.42,293.8,294.42,7095.0,292.0526,292.6589,292.0426,292.6589,7095.0
2024-11-12 11:15:00,294.47,294.65,294.42,294.42,10262.0,292.7086,292.8875,292.6589,292.6589,10262.0
2024-11-12 11:20:00,294.35,294.46,294.21,294.46,900.0,292.5893,292.6987,292.4502,292.6987,900.0
2024-11-12 11:25:00,294.32,294.48,293.91,293.92,4212.0,292.5595,292.7186,292.152,292.1619,4212.0
2024-11-12 11:30:00,293.75,294.05,293.39,293.93,1125.0,291.9929,292.2911,291.6351,292.1719,1125.0
2024-11-12 11:35:00,293.69,293.7,293.56,293.56,1033.0,291.9333,291.9432,291.8041,291.8041,1033.0
2024-11-12 11:40:00,293.31,293.77,293.3,293.31,1317.0,291.5556,292.0128,291.5456,291.5556,1317.0
2024-11-12 11:45:00,293.38,293.47,293.11,293.11,1605.0,291.6251,291.7146,291.3568,291.3568,1605.0
2024-11-12 11:50:00,293.13,293.27,293.05,293.25,3118.0,291.3766,291.5158,291.2971,291.4959,3118.0
2024-11-12 11:55:00,293.09,293.31,292.95,293.21,2153.0,291.3369,291.5556,291.1977,291.4562,2153.0
2024-11-12 12:00:00,293.18,293.22,292.99,293.22,1333.0,291.4263,291.4661,291.2375,291.4661,1333.0
2024-11-12 12:05:00,293.44,293.78,293.28,293.77,4388.0,291.6848,292.0228,291.5257,292.0128,4388.0
2024-11-12 12:10:00,293.75,293.78,293.6,293.7,1752.0,291.9929,292.0228,291.8438,291.9432,1752.0
2024-11-12 12:15:00,293.64,293.64,293.53,293.55,600.0,291.8836,291.8836,291.7742,291.7941,600.0
2024-11-12 12:20:00,293.52,293.77,293.52,293.74,2711.0,291.7643,292.0128,291.7643,291.983,2711.0
2024-11-12 12:25:00,293.79,293.92,293.67,293.91,2176.0,292.0327,292.1619,291.9134,292.152,2176.0
2024-11-12 12:30:00,293.92,293.92,293.47,293.92,4239.0,292.1619,292.1619,291.7146,292.1619,4239.0
2024-11-12 12:35:00,293.92,294.28,293.91,294.27,1242.0,292.1619,292.5198,292.152,292.5098,1242.0
2024-11-12 12:40:00,294.1,294.56,294.1,294.4,1027.0,292.3408,292.7981,292.3408,292.639,1027.0
2024-11-12 12:45:00,294.41,294.41,294.4,294.41,1332.0,292.649,292.649,292.639,292.649,1332.0
2024-11-12 12:50:00,294.41,294.7,294.41,294.48,4587.0,292.649,292.9372,292.649,292.7186,4587.0
2024-11-12 12:55:00,294.41,294.41,293.86,293.86,900.0,292.649,292.649,292.1023,292.1023,900.0
2024-11-12 13:00:00,294.1,294.33,294.1,294.12,1279.0,292.3408,292.5695,292.3408,292.3607,1279.0
2024-11-12 13:05:00,294.19,294.2,294.04,294.04,400.0,292.4303,292.4402,292.2812,292.2812,400.0
2024-11-12 13:10:00,294.19,294.21,293.87,294.01,1360.0,292.4303,292.4502,292.1122,292.2514,1360.0
2024-11-12 13:15:00,293.78,294.02,293.78,294.01,1249.0,292.0228,292.2613,292.0228,292.2514,1249.0
2024-11-12 13:20:00,294.01,294.25,294.01,294.24,4213.0,292.2514,292.4899,292.2514,292.48,4213.0
2024-11-12 13:25:00,294.14,294.26,293.93,294.03,3264.0,292.3806,292.4999,292.1719,292.2713,3264.0
2024-11-12 13:30:00,294.12,294.31,294.05,294.31,3058.0,292.3607,292.5496,292.2911,292.5496,3058.0
2024-11-12 13:35:00,294.44,294.44,294.32,294.36,900.0,292.6788,292.6788,292.5595,292.5993,900.0
2024-11-12 13:40:00,294.31,294.66,294.31,294.65,793.0,292.5496,292.8975,292.5496,292.8875,793.0
2024-11-12 13:45:00,294.68,294.72,294.6,294.72,1103.0,292.9174,292.9571,292.8378,292.9571,1103.0
2024-11-12 13:50:00,294.65,294.8,294.6,294.8,3059.0,292.8875,293.0367,292.8378,293.0367,3059.0
2024-11-12 13:55:00,294.81,295.35,294.8,295.21,3648.0,293.0466,293.5834,293.0367,293.4442,3648.0
2024-11-12 14:00:00,295.14,295.59,295.14,295.59,2162.0,293.3746,293.8219,293.3746,293.8219,2162.0
2024-11-12 14:05:00,295.37,295.46,295.3,295.46,1680.0,293.6032,293.6927,293.5337,293.6927,1680.0
2024-11-12 14:10:00,295.4,295.8,295.4,295.41,3389.0,293.6331,294.0307,293.6331,293.643,3389.0
2024-11-12 14:15:00,295.39,295.58,295.39,295.5,2118.0,293.6231,293.812,293.6231,293.7325,2118.0
2024-11-12 14:20:00,295.49,295.77,295.33,295.76,5644.0,293.7225,294.0008,293.5635,293.9909,5644.0
2024-11-12 14:25:00,295.59,295.78,295.59,295.76,7512.0,293.8219,294.0108,293.8219,293.9909,7512.0
2024-11-12 14:30:00,295.76,295.76,295.35,295.4,3130.0,293.9909,293.9909,293.5834,293.6331,3130.0
2024-11-12 14:35:00,295.39,295.66,295.3,295.66,3930.0,293.6231,293.8915,293.5337,293.8915,3930.0
2024-11-12 14:40:00,295.72,295.75,295.64,295.66,900.0,293.9511,293.981,293.8716,293.8915,900.0
2024-11-12 14:45:00,295.61,295.69,295.52,295.65,1860.0,293.8418,293.9213,293.7523,293.8816,1860.0
2024-11-12 14:50:00,295.67,295.85,295.57,295.77,3964.0,293.9014,294.0804,293.802,294.0008,3964.0
2024-11-12 14:55:00,295.89,296.12,295.89,295.98,1650.0,294.1201,294.3488,294.1201,294.2096,1650.0
2024-11-12 15:00:00,295.92,295.94,295.3,295.3,2705.0,294.15,294.1698,293.5337,293.5337,2705.0
2024-11-12 15:05:00,295.36,295.57,295.36,295.52,2109.0,293.5933,293.802,293.5933,293.7523,2109.0
2024-11-12 15:10:00,295.54,295.6,295.19,295.31,3430.0,293.7722,293.8319,293.4243,293.5436,3430.0
2024-11-12 15:15:00,295.19,295.2,294.83,294.89,1700.0,293.4243,293.4343,293.0665,293.1261,1700.0
2024-11-12 15:20:00,295.1,295.4,294.87,295.05,4328.0,293.3349,293.6331,293.1062,293.2852,4328.0
2024-11-12 15:25:00,294.99,295.02,294.83,294.91,2595.0,293.2255,293.2553,293.0665,293.146,2595.0
2024-11-12 15:30:00,294.98,295.05,294.95,294.96,1175.0,293.2156,293.2852,293.1858,293.1957,1175.0
2024-11-12 15:35:00,294.96,295.17,294.82,294.86,2117.0,293.1957,293.4044,293.0565,293.0963,2117.0
2024-11-12 15:40:00,295.05,295.05,294.76,294.88,2651.0,293.2852,293.2852,292.9969,293.1162,2651.0
2024-11-12 15:45:00,294.79,295.0,294.78,294.85,2792.0,293.0267,293.2355,293.0168,293.0864,2792.0
2024-11-12 15:50:00,294.8,295.26,294.78,294.93,14412.0,293.0367,293.4939,293.0168,293.1659,14412.0
2024-11-12 15:55:00,294.95,295.68,294.73,295.32,60022.0,293.1858,293.9114,292.9671,293.5535,60022.0
2024-11-13 09:30:00,295.13,296.64,295.13,295.24,11080.0,293.3647,294.8656,293.3647,293.474,11080.0
2024-11-13 09:35:00,295.87,295.87,295.86,295.87,305.0,294.1003,294.1003,294.0903,294.1003,305.0
2024-11-13 09:40:00,295.93,296.23,295.52,295.71,3918.0,294.1599,294.4581,293.7523,293.9412,3918.0
2024-11-13 09:45:00,295.76,296.11,295.65,295.66,4679.0,293.9909,294.3388,293.8816,293.8915,4679.0
2024-11-13 09:50:00,296.14,296.2,295.6,296.11,3378.0,294.3686,294.4283,293.8319,294.3388,3378.0
2024-11-13 09:55:00,296.36,296.36,295.88,295.93,3605.0,294.5873,294.5873,294.1102,294.1599,3605.0
2024-11-13 10:00:00,296.3,296.37,295.69,295.69,2540.0,294.5277,294.5973,293.9213,293.9213,2540.0
2024-11-13 10:05:00,295.65,295.95,295.26,295.75,4757.0,293.8816,294.1798,293.4939,293.981,4757.0
2024-11-13 10:10:00,295.76,296.39,295.69,296.12,869.0,293.9909,294.6171,293.9213,294.3488,869.0
2024-11-13 10:15:00,295.91,296.0,295.49,295.73,6090.0,294.14,294.2295,293.7225,293.9611,6090.0
2024-11-13 10:20:00,295.26,295.36,295.25,295.36,300.0,293.4939,293.5933,293.484,293.5933,300.0
2024-11-13 10:25:00,295.31,295.36,295.09,295.33,1708.0,293.5436,293.5933,293.3249,293.5635,1708.0
2024-11-13 10:30:00,295.09,295.48,295.09,295.32,7785.0,293.3249,293.7126,293.3249,293.5535,7785.0
2024-11-13 10:35:00,295.56,296.0,295.48,295.79,2039.0,293.7921,294.2295,293.7126,294.0207,2039.0
2024-11-13 10:40:00,295.79,296.24,295.79,296.24,1982.0,294.0207,294.468,294.0207,294.468,1982.0
2024-11-13 10:45:00,296.4,296.9,296.33,296.9,1964.0,294.6271,295.1241,294.5575,295.1241,1964.0
2024-11-13 10:50:00,296.93,297.13,296.56,296.81,4386.0,295.1539,295.3527,294.7861,295.0346,4386.0
2024-11-13 10:55:00,297.14,297.22,296.78,296.78,1621.0,295.3627,295.4422,295.0048,295.0048,1621.0
2024-11-13 11:00:00,297.45,297.45,296.97,297.11,3153.0,295.6708,295.6708,295.1937,295.3328,3153.0
2024-11-13 11:05:00,297.15,297.63,296.82,297.55,1583.0,295.3726,295.8497,295.0446,295.7702,1583.0
2024-11-13 11:10:00,297.73,297.73,296.81,297.05,5216.0,295.9491,295.9491,295.0346,295.2732,5216.0
2024-11-13 11:15:00,297.13,297.13,296.96,297.13,893.0,295.3527,295.3527,295.1837,295.3527,893.0
2024-11-13 11:20:00,297.13,297.13,297.13,297.13,300.0,295.3527,295.3527,295.3527,295.3527,300.0
2024-11-13 11:25:00,297.13,297.13,296.91,296.91,341.0,295.3527,295.3527,295.134,295.134,341.0
2024-11-13 11:30:00,297.13,297.79,296.97,297.5,2882.0,295.3527,296.0088,295.1937,295.7205,2882.0
2024-11-13 11:35:00,297.68,298.11,297.63,297.63,7802.0,295.8994,296.3269,295.8497,295.8497,7802.0
2024-11-13 11:40:00,297.62,297.62,297.34,297.45,2006.0,295.8398,295.8398,295.5615,295.6708,2006.0
2024-11-13 11:45:00,297.31,297.49,297.3,297.31,5953.0,295.5316,295.7106,295.5217,295.5316,5953.0
2024-11-13 11:50:00,297.39,297.49,297.31,297.47,3257.0,295.6112,295.7106,295.5316,295.6907,3257.0
2024-11-13 11:55:00,297.63,297.63,297.1,297.1,3992.0,295.8497,295.8497,295.3229,295.3229,3992.0
2024-11-13 12:00:00,297.0,297.44,297.0,297.44,1347.0,295.2235,295.6609,295.2235,295.6609,1347.0
2024-11-13 12:05:00,297.4,297.57,297.39,297.51,1343.0,295.6211,295.7901,295.6112,295.7304,1343.0
2024-11-13 12:10:00,297.49,297.67,297.45,297.55,1868.0,295.7106,295.8895,295.6708,295.7702,1868.0
2024-11-13 12:15:00,297.46,297.63,297.12,297.14,9450.0,295.6807,295.8497,295.3428,295.3627,9450.0
2024-11-13 12:20:00,297.14,297.48,297.14,297.47,1923.0,295.3627,295.7006,295.3627,295.6907,1923.0
2024-11-13 12:25:00,297.31,297.48,297.31,297.48,1041.0,295.5316,295.7006,295.5316,295.7006,1041.0
2024-11-13 12:30:00,297.48,297.85,297.44,297.75,25894.0,295.7006,296.0684,295.6609,295.969,25894.0
2024-11-13 12:35:00,297.65,297.92,297.65,297.85,2002.0,295.8696,296.138,295.8696,296.0684,2002.0
2024-11-13 12:40:00,297.86,298.25,297.85,298.11,3167.0,296.0783,296.466,296.0684,296.3269,3167.0
2024-11-13 12:45:00,298.08,298.71,298.08,298.65,3931.0,296.297,296.9233,296.297,296.8636,3931.0
2024-11-13 12:50:00,298.44,298.49,298.27,298.45,4036.0,296.6549,296.7046,296.4859,296.6648,4036.0
2024-11-13 12:55:00,298.44,298.59,298.29,298.55,2671.0,296.6549,296.804,296.5058,296.7642,2671.0
2024-11-13 13:00:00,298.55,298.74,298.54,298.55,539.0,296.7642,296.9531,296.7543,296.7642,539.0
2024-11-13 13:05:00,298.61,298.61,298.23,298.24,1750.0,296.8239,296.8239,296.4461,296.4561,1750.0
2024-11-13 13:10:00,298.26,298.26,298.01,298.06,2236.0,296.476,296.476,296.2274,296.2772,2236.0
2024-11-13 13:15:00,298.11,298.11,297.93,297.98,300.0,296.3269,296.3269,296.1479,296.1976,300.0
2024-11-13 13:20:00,298.04,298.23,297.98,298.23,765.0,296.2573,296.4461,296.1976,296.4461,765.0
2024-11-13 13:25:00,298.34,298.34,297.98,297.98,1034.0,296.5555,296.5555,296.1976,296.1976,1034.0
2024-11-13 13:30:00,298.08,298.17,297.89,297.89,1424.0,296.297,296.3865,296.1082,296.1082,1424.0
2024-11-13 13:35:00,297.76,298.17,297.67,298.17,6427.0,295.9789,296.3865,295.8895,296.3865,6427.0
2024-11-13 13:40:00,298.0,298.23,298.0,298.23,507.0,296.2175,296.4461,296.2175,296.4461,507.0
2024-11-13 13:45:00,298.24,298.6,298.23,298.45,8291.0,296.4561,296.8139,296.4461,296.6648,8291.0
2024-11-13 13:50:00,298.49,298.49,298.28,298.41,1627.0,296.7046,296.7046,296.4958,296.6251,1627.0
2024-11-13 13:55:00,298.48,298.78,298.28,298.78,3029.0,296.6946,296.9928,296.4958,296.9928,3029.0
2024-11-13 14:00:00,298.53,298.73,298.31,298.54,1728.0,296.7443,296.9431,296.5257,296.7543,1728.0
2024-11-13 14:05:00,298.75,299.04,298.75,298.75,3540.0,296.963,297.2513,296.963,296.963,3540.0
2024-11-13 14:10:00,298.85,299.09,298.76,299.09,613.0,297.0624,297.301,296.973,297.301,613.0
2024-11-13 14:15:00,298.96,299.11,298.79,298.94,1603.0,297.1718,297.3209,297.0028,297.1519,1603.0
2024-11-13 14:20:00,298.91,299.06,298.91,299.06,678.0,297.1221,297.2712,297.1221,297.2712,678.0
2024-11-13 14:25:00,298.98,299.33,298.98,299.26,2344.0,297.1916,297.5396,297.1916,297.47,2344.0
2024-11-13 14:30:00,299.16,299.49,299.01,299.01,2950.0,297.3706,297.6986,297.2215,297.2215,2950.0
2024-11-13 14:35:00,299.16,299.3,299.02,299.02,4445.0,297.3706,297.5097,297.2314,297.2314,4445.0
2024-11-13 14:40:00,299.15,299.25,299.15,299.17,702.0,297.3606,297.46,297.3606,297.3805,702.0
2024-11-13 14:45:00,299.03,299.29,299.03,299.22,4279.0,297.2413,297.4998,297.2413,297.4302,4279.0
2024-11-13 14:50:00,299.16,299.3,299.03,299.19,5096.0,297.3706,297.5097,297.2413,297.4004,5096.0
2024-11-13 14:55:00,299.19,299.25,299.02,299.15,3633.0,297.4004,297.46,297.2314,297.3606,3633.0
2024-11-13 15:00:00,299.24,299.31,299.02,299.16,10770.0,297.4501,297.5197,297.2314,297.3706,10770.0
2024-11-13 15:05:00,299.28,299.46,299.2,299.44,6046.0,297.4899,297.6688,297.4103,297.6489,6046.0
2024-11-13 15:10:00,299.55,299.71,299.0,299.53,57238.0,297.7582,297.9173,297.2115,297.7384,57238.0
2024-11-13 15:15:00,299.53,299.6,299.12,299.13,4469.0,297.7384,297.8079,297.3308,297.3408,4469.0
2024-11-13 15:20:00,299.17,299.41,299.17,299.39,2284.0,297.3805,297.6191,297.3805,297.5992,2284.0
2024-11-13 15:25:00,299.32,299.42,299.26,299.41,1981.0,297.5296,297.629,297.47,297.6191,1981.0
2024-11-13 15:30:00,299.41,299.41,299.08,299.37,2416.0,297.6191,297.6191,297.291,297.5793,2416.0
2024-11-13 15:35:00,299.23,299.59,299.22,299.38,8808.0,297.4402,297.798,297.4302,297.5893,8808.0
2024-11-13 15:40:00,299.32,299.53,299.22,299.34,15535.0,297.5296,297.7384,297.4302,297.5495,15535.0
2024-11-13 15:45:00,299.3,299.34,299.05,299.06,11675.0,297.5097,297.5495,297.2612,297.2712,11675.0
2024-11-13 15:50:00,299.05,299.05,298.58,298.58,18251.0,297.2612,297.2612,296.794,296.794,18251.0
2024-11-13 15:55:00,298.53,298.65,297.99,298.15,76266.0,296.7443,296.8636,296.2076,296.3666,76266.0
2024-11-14 09:30:00,297.5,299.3,297.5,298.1,13888.0,295.7205,297.5097,295.7205,296.3169,13888.0
2024-11-14 09:35:00,297.36,297.91,297.35,297.86,653.0,295.5813,296.128,295.5714,296.0783,653.0
2024-11-14 09:40:00,298.19,298.52,298.19,298.52,200.0,296.4064,296.7344,296.4064,296.7344,200.0
2024-11-14 09:45:00,298.23,298.83,297.84,298.4,6503.0,296.4461,297.0425,296.0585,296.6151,6503.0
2024-11-14 09:50:00,298.23,299.23,298.23,298.89,1869.0,296.4461,297.4402,296.4461,297.1022,1869.0
2024-11-14 09:55:00,298.87,299.42,298.5,298.61,6149.0,297.0823,297.629,296.7145,296.8239,6149.0
2024-11-14 10:00:00,298.61,298.66,297.46,297.48,2579.0,296.8239,296.8736,295.6807,295.7006,2579.0
2024-11-14 10:05:00,297.48,297.85,296.94,296.94,2370.0,295.7006,296.0684,295.1639,295.1639,2370.0
2024-11-14 10:10:00,297.25,297.25,296.75,296.94,669.0,295.472,295.472,294.975,295.1639,669.0
2024-11-14 10:15:00,297.58,297.58,296.95,297.24,1759.0,295.8,295.8,295.1738,295.4621,1759.0
2024-11-14 10:20:00,297.05,297.15,297.02,297.02,977.0,295.2732,295.3726,295.2434,295.2434,977.0
2024-11-14 10:25:00,297.38,297.6,297.13,297.56,7561.0,295.6012,295.8199,295.3527,295.7801,7561.0
2024-11-14 10:30:00,297.57,297.75,297.35,297.39,6120.0,295.7901,295.969,295.5714,295.6112,6120.0
2024-11-14 10:35:00,297.75,297.75,297.39,297.75,1237.0,295.969,295.969,295.6112,295.969,1237.0
2024-11-14 10:40:00,297.39,297.75,297.08,297.38,2136.0,295.6112,295.969,295.303,295.6012,2136.0
2024-11-14 10:45:00,297.26,297.67,296.77,296.84,5904.0,295.4819,295.8895,294.9949,295.0644,5904.0
2024-11-14 10:50:00,296.67,296.67,296.17,296.2,1329.0,294.8955,294.8955,294.3985,294.4283,1329.0
2024-11-14 10:55:00,296.25,296.67,296.09,296.57,10446.0,294.478,294.8955,294.3189,294.7961,10446.0
2024-11-14 11:00:00,296.53,296.53,295.91,296.26,3729.0,294.7563,294.7563,294.14,294.4879,3729.0
2024-11-14 11:05:00,296.18,296.18,295.92,295.93,927.0,294.4084,294.4084,294.15,294.1599,927.0
2024-11-14 11:10:00,295.79,296.28,295.79,296.03,1562.0,294.0207,294.5078,294.0207,294.2593,1562.0
2024-11-14 11:15:00,295.97,296.49,295.9,295.9,1661.0,294.1997,294.7165,294.1301,294.1301,1661.0
2024-11-14 11:20:00,295.99,296.04,295.74,295.93,1393.0,294.2195,294.2692,293.971,294.1599,1393.0
2024-11-14 11:25:00,296.17,296.17,295.92,296.13,500.0,294.3985,294.3985,294.15,294.3587,500.0
2024-11-14 11:30:00,296.03,296.37,295.9,295.9,1640.0,294.2593,294.5973,294.1301,294.1301,1640.0
2024-11-14 11:35:00,296.14,296.14,296.14,296.14,100.0,294.3686,294.3686,294.3686,294.3686,100.0
2024-11-14 11:40:00,296.02,296.32,296.01,296.14,1421.0,294.2494,294.5476,294.2394,294.3686,1421.0
2024-11-14 11:45:00,296.33,296.33,295.63,295.63,2429.0,294.5575,294.5575,293.8617,293.8617,2429.0
2024-11-14 11:50:00,295.57,295.57,295.08,295.09,729.0,293.802,293.802,293.315,293.3249,729.0
2024-11-14 11:55:00,295.16,295.34,295.09,295.18,906.0,293.3945,293.5734,293.3249,293.4144,906.0
2024-11-14 12:00:00,295.33,295.73,295.06,295.73,2511.0,293.5635,293.9611,293.2951,293.9611,2511.0
2024-11-14 12:05:00,295.7,295.72,295.7,295.71,400.0,293.9313,293.9511,293.9313,293.9412,400.0
2024-11-14 12:10:00,295.51,295.68,295.45,295.54,1900.0,293.7424,293.9114,293.6828,293.7722,1900.0
2024-11-14 12:15:00,295.57,295.62,295.36,295.44,1300.0,293.802,293.8517,293.5933,293.6728,1300.0
2024-11-14 12:20:00,295.44,295.45,295.24,295.25,800.0,293.6728,293.6828,293.474,293.484,800.0
2024-11-14 12:25:00,295.22,295.29,295.07,295.07,800.0,293.4541,293.5237,293.305,293.305,800.0
2024-11-14 12:30:00,295.06,295.25,294.85,295.05,1915.0,293.2951,293.484,293.0864,293.2852,1915.0
2024-11-14 12:35:00,295.37,295.91,295.37,295.91,1624.0,293.6032,294.14,293.6032,294.14,1624.0
2024-11-14 12:40:00,295.64,295.69,295.42,295.42,1360.0,293.8716,293.9213,293.6529,293.6529,1360.0
2024-11-14 12:45:00,295.54,295.54,294.92,295.09,2447.0,293.7722,293.7722,293.1559,293.3249,2447.0
2024-11-14 12:50:00,295.2,295.2,295.2,295.2,209.0,293.4343,293.4343,293.4343,293.4343,209.0
2024-11-14 12:55:00,295.17,295.51,295.1,295.36,3425.0,293.4044,293.7424,293.3349,293.5933,3425.0
2024-11-14 13:00:00,295.2,295.37,295.2,295.37,549.0,293.4343,293.6032,293.4343,293.6032,549.0
2024-11-14 13:05:00,295.45,295.47,295.29,295.38,1100.0,293.6828,293.7026,293.5237,293.6132,1100.0
2024-11-14 13:10:00,295.32,295.53,295.32,295.53,400.0,293.5535,293.7623,293.5535,293.7623,400.0
2024-11-14 13:15:00,295.39,295.53,295.32,295.32,1171.0,293.6231,293.7623,293.5535,293.5535,1171.0
2024-11-14 13:20:00,295.5,295.53,295.49,295.53,387.0,293.7325,293.7623,293.7225,293.7623,387.0
2024-11-14 13:25:00,295.55,295.56,295.32,295.41,1783.0,293.7822,293.7921,293.5535,293.643,1783.0
2024-11-14 13:30:00,295.32,295.4,295.08,295.29,920.0,293.5535,293.6331,293.315,293.5237,920.0
2024-11-14 13:35:00,295.32,295.33,295.17,295.29,502.0,293.5535,293.5635,293.4044,293.5237,502.0
2024-11-14 13:40:00,295.29,295.29,294.93,294.93,1892.0,293.5237,293.5237,293.1659,293.1659,1892.0
2024-11-14 13:45:00,294.93,295.05,294.82,294.92,1172.0,293.1659,293.2852,293.0565,293.1559,1172.0
2024-11-14 13:50:00,294.92,295.22,294.91,295.02,5075.0,293.1559,293.4541,293.146,293.2553,5075.0
2024-11-14 13:55:00,294.9,294.9,294.84,294.84,203.0,293.1361,293.1361,293.0764,293.0764,203.0
2024-11-14 14:00:00,294.64,295.3,294.64,295.24,2183.0,292.8776,293.5337,292.8776,293.474,2183.0
2024-11-14 14:05:00,295.23,295.36,295.23,295.26,1559.0,293.4641,293.5933,293.4641,293.4939,1559.0
2024-11-14 14:10:00,295.3,295.4,295.12,295.26,1558.0,293.5337,293.6331,293.3547,293.4939,1558.0
2024-11-14 14:15:00,295.29,295.38,295.26,295.38,598.0,293.5237,293.6132,293.4939,293.6132,598.0
2024-11-14 14:20:00,295.31,295.48,295.28,295.37,3517.0,293.5436,293.7126,293.5138,293.6032,3517.0
2024-11-14 14:25:00,295.37,295.6,295.25,295.54,2989.0,293.6032,293.8319,293.484,293.7722,2989.0
2024-11-14 14:30:00,295.55,295.61,295.3,295.42,2168.0,293.7822,293.8418,293.5337,293.6529,2168.0
2024-11-14 14:35:00,295.32,295.42,295.22,295.42,747.0,293.5535,293.6529,293.4541,293.6529,747.0
2024-11-14 14:40:00,295.54,295.56,295.32,295.35,1419.0,293.7722,293.7921,293.5535,293.5834,1419.0
2024-11-14 14:45:00,295.43,295.51,295.34,295.45,1526.0,293.6629,293.7424,293.5734,293.6828,1526.0
2024-11-14 14:50:00,295.27,295.62,295.27,295.62,2615.0,293.5038,293.8517,293.5038,293.8517,2615.0
2024-11-14 14:55:00,295.4,295.61,295.31,295.31,2677.0,293.6331,293.8418,293.5436,293.5436,2677.0
2024-11-14 15:00:00,295.46,295.46,294.76,294.76,3345.0,293.6927,293.6927,292.9969,292.9969,3345.0
2024-11-14 15:05:00,294.66,294.66,294.51,294.51,400.0,292.8975,292.8975,292.7484,292.7484,400.0
2024-11-14 15:10:00,294.5,294.93,294.42,294.93,1636.0,292.7384,293.1659,292.6589,293.1659,1636.0
2024-11-14 15:15:00,295.07,295.39,295.06,295.39,1755.0,293.305,293.6231,293.2951,293.6231,1755.0
2024-11-14 15:20:00,295.34,295.34,295.01,295.01,1411.0,293.5734,293.5734,293.2454,293.2454,1411.0
2024-11-14 15:25:00,295.17,295.28,295.03,295.25,3162.0,293.4044,293.5138,293.2653,293.484,3162.0
2024-11-14 15:30:00,295.21,295.62,295.12,295.12,3547.0,293.4442,293.8517,293.3547,293.3547,3547.0
2024-11-14 15:35:00,295.19,295.62,295.11,295.44,5381.0,293.4243,293.8517,293.3448,293.6728,5381.0
2024-11-14 15:40:00,295.35,295.44,295.15,295.22,2629.0,293.5834,293.6728,293.3846,293.4541,2629.0
2024-11-14 15:45:00,295.19,295.26,294.81,294.83,5231.0,293.4243,293.4939,293.0466,293.0665,5231.0
2024-11-14 15:50:00,294.76,294.84,294.21,294.69,11299.0,292.9969,293.0764,292.4502,292.9273,11299.0
2024-11-14 15:55:00,294.47,294.83,294.23,294.67,43538.0,292.7086,293.0665,292.4701,292.9074,43538.0
2024-11-15 09:30:00,294.63,296.28,293.88,295.43,55828.0,292.8677,294.5078,292.1222,293.6629,55828.0
2024-11-15 09:35:00,294.71,296.28,294.7,296.12,1500.0,292.9472,294.5078,292.9372,294.3488,1500.0
2024-11-15 09:40:00,296.94,296.94,296.72,296.73,200.0,295.1639,295.1639,294.9452,294.9551,200.0
2024-11-15 09:45:00,296.34,296.91,295.69,295.69,5379.0,294.5674,295.134,293.9213,293.9213,5379.0
2024-11-15 09:50:00,295.36,296.09,295.36,295.48,1041.0,293.5933,294.3189,293.5933,293.7126,1041.0
2024-11-15 09:55:00,294.75,294.99,294.22,294.46,6319.0,292.9869,293.2255,292.4601,292.6987,6319.0
2024-11-15 10:00:00,294.35,294.53,293.97,294.27,1381.0,292.5893,292.7683,292.2116,292.5098,1381.0
2024-11-15 10:05:00,294.24,294.24,294.04,294.04,873.0,292.48,292.48,292.2812,292.2812,873.0
2024-11-15 10:10:00,293.86,294.33,293.25,294.23,7120.0,292.1023,292.5695,291.4959,292.4701,7120.0
2024-11-15 10:15:00,294.23,294.77,294.23,294.61,3198.0,292.4701,293.0068,292.4701,292.8478,3198.0
2024-11-15 10:20:00,294.58,294.72,294.47,294.54,1117.0,292.818,292.9571,292.7086,292.7782,1117.0
2024-11-15 10:25:00,294.54,294.67,294.34,294.34,2294.0,292.7782,292.9074,292.5794,292.5794,2294.0
2024-11-15 10:30:00,294.63,294.74,293.76,293.76,1100.0,292.8677,292.977,292.0029,292.0029,1100.0
2024-11-15 10:35:00,293.47,294.17,293.47,294.01,1449.0,291.7146,292.4104,291.7146,292.2514,1449.0
2024-11-15 10:40:00,293.97,294.45,293.76,294.45,2335.0,292.2116,292.6887,292.0029,292.6887,2335.0
2024-11-15 10:45:00,294.37,294.64,294.05,294.05,6224.0,292.6092,292.8776,292.2911,292.2911,6224.0
2024-11-15 10:50:00,294.04,294.51,294.03,294.16,4039.0,292.2812,292.7484,292.2713,292.4005,4039.0
2024-11-15 10:55:00,294.28,294.47,294.2,294.31,1967.0,292.5198,292.7086,292.4402,292.5496,1967.0
2024-11-15 11:00:00,294.26,294.5,293.93,293.93,3100.0,292.4999,292.7384,292.1719,292.1719,3100.0
2024-11-15 11:05:00,293.84,293.93,293.7,293.74,2150.0,292.0824,292.1719,291.9432,291.983,2150.0
2024-11-15 11:10:00,294.0,294.2,293.71,293.91,4266.0,292.2414,292.4402,291.9532,292.152,4266.0
2024-11-15 11:15:00,293.45,294.33,293.45,294.33,1677.0,291.6947,292.5695,291.6947,292.5695,1677.0
2024-11-15 11:20:00,294.06,294.07,293.76,293.78,3536.0,292.3011,292.311,292.0029,292.0228,3536.0
2024-11-15 11:25:00,293.79,293.81,293.64,293.73,1182.0,292.0327,292.0526,291.8836,291.9731,1182.0
2024-11-15 11:30:00,293.55,293.64,293.53,293.54,1500.0,291.7941,291.8836,291.7742,291.7842,1500.0
2024-11-15 11:35:00,293.17,293.26,293.15,293.26,606.0,291.4164,291.5059,291.3965,291.5059,606.0
2024-11-15 11:40:00,293.08,293.27,293.08,293.27,978.0,291.3269,291.5158,291.3269,291.5158,978.0
2024-11-15 11:45:00,293.26,293.42,293.11,293.18,2086.0,291.5059,291.6649,291.3568,291.4263,2086.0
2024-11-15 11:50:00,293.07,293.42,293.07,293.42,794.0,291.317,291.6649,291.317,291.6649,794.0
2024-11-15 11:55:00,293.37,293.63,293.34,293.34,2374.0,291.6152,291.8736,291.5854,291.5854,2374.0
2024-11-15 12:00:00,293.56,293.68,293.35,293.51,2958.0,291.8041,291.9233,291.5953,291.7544,2958.0
2024-11-15 12:05:00,293.4,293.56,293.37,293.37,1524.0,291.645,291.8041,291.6152,291.6152,1524.0
2024-11-15 12:10:00,293.35,293.36,293.35,293.35,500.0,291.5953,291.6053,291.5953,291.5953,500.0
2024-11-15 12:15:00,293.2,293.27,293.06,293.08,1191.0,291.4462,291.5158,291.3071,291.3269,1191.0
2024-11-15 12:20:00,293.12,293.19,292.88,292.96,2775.0,291.3667,291.4363,291.1281,291.2077,2775.0
2024-11-15 12:25:00,292.82,293.13,292.81,293.08,2315.0,291.0685,291.3766,291.0586,291.3269,2315.0
2024-11-15 12:30:00,292.98,293.19,292.93,293.13,7857.0,291.2275,291.4363,291.1778,291.3766,7857.0
2024-11-15 12:35:00,293.11,293.24,293.02,293.24,1908.0,291.3568,291.486,291.2673,291.486,1908.0
2024-11-15 12:40:00,292.94,293.32,292.73,292.75,1744.0,291.1878,291.5655,290.979,290.9989,1744.0
2024-11-15 12:45:00,292.88,293.02,292.44,292.83,2500.0,291.1281,291.2673,290.6908,291.0784,2500.0
2024-11-15 12:50:00,292.66,293.51,292.66,293.51,1552.0,290.9095,291.7544,290.9095,291.7544,1552.0
2024-11-15 12:55:00,293.49,293.88,293.23,293.85,4510.0,291.7345,292.1222,291.476,292.0923,4510.0
2024-11-15 13:00:00,293.89,294.02,293.83,293.89,1447.0,292.1321,292.2613,292.0725,292.1321,1447.0
2024-11-15 13:05:00,294.12,294.14,293.89,294.14,969.0,292.3607,292.3806,292.1321,292.3806,969.0
2024-11-15 13:10:00,294.35,294.35,294.12,294.35,944.0,292.5893,292.5893,292.3607,292.5893,944.0
2024-11-15 13:15:00,294.41,294.64,294.22,294.41,4851.0,292.649,292.8776,292.4601,292.649,4851.0
2024-11-15 13:20:00,294.34,294.59,294.17,294.29,810.0,292.5794,292.8279,292.4104,292.5297,810.0
2024-11-15 13:25:00,294.29,294.45,294.26,294.26,500.0,292.5297,292.6887,292.4999,292.4999,500.0
2024-11-15 13:30:00,294.36,294.57,294.09,294.56,3287.0,292.5993,292.808,292.3309,292.7981,3287.0
2024-11-15 13:35:00,294.46,294.46,294.26,294.35,700.0,292.6987,292.6987,292.4999,292.5893,700.0
2024-11-15 13:40:00,294.25,294.26,294.0,294.07,1159.0,292.4899,292.4999,292.2414,292.311,1159.0
2024-11-15 13:45:00,294.07,294.08,293.67,293.67,1500.0,292.311,292.321,291.9134,291.9134,1500.0
2024-11-15 13:50:00,293.75,293.88,293.72,293.73,300.0,291.9929,292.1222,291.9631,291.9731,300.0
2024-11-15 13:55:00,293.76,293.86,293.68,293.86,1460.0,292.0029,292.1023,291.9233,292.1023,1460.0
2024-11-15 14:00:00,293.71,293.83,293.69,293.82,504.0,291.9532,292.0725,291.9333,292.0625,504.0
2024-11-15 14:05:00,293.87,294.07,293.81,294.02,949.0,292.1122,292.311,292.0526,292.2613,949.0
2024-11-15 14:10:00,294.01,294.02,293.6,293.6,448.0,292.2514,292.2613,291.8438,291.8438,448.0
2024-11-15 14:15:00,293.99,294.04,293.63,293.72,1400.0,292.2315,292.2812,291.8736,291.9631,1400.0
2024-11-15 14:20:00,293.6,293.7,293.25,293.25,1366.0,291.8438,291.9432,291.4959,291.4959,1366.0
2024-11-15 14:25:00,293.21,293.49,293.2,293.47,1283.0,291.4562,291.7345,291.4462,291.7146,1283.0
2024-11-15 14:30:00,293.23,293.5,293.22,293.32,405.0,291.476,291.7444,291.4661,291.5655,405.0
2024-11-15 14:35:00,293.45,293.66,293.45,293.66,1930.0,291.6947,291.9035,291.6947,291.9035,1930.0
2024-11-15 14:40:00,293.75,294.07,293.68,294.03,1135.0,291.9929,292.311,291.9233,292.2713,1135.0
2024-11-15 14:45:00,294.0,294.43,293.96,293.96,1393.0,292.2414,292.6689,292.2017,292.2017,1393.0
2024-11-15 14:50:00,294.06,294.07,293.74,293.75,937.0,292.3011,292.311,291.983,291.9929,937.0
2024-11-15 14:55:00,293.71,293.98,293.71,293.98,1944.0,291.9532,292.2216,291.9532,292.2216,1944.0
2024-11-15 15:00:00,293.89,293.97,293.89,293.89,300.0,292.1321,292.2116,292.1321,292.1321,300.0
2024-11-15 15:05:00,294.1,294.14,294.01,294.14,1573.0,292.3408,292.3806,292.2514,292.3806,1573.0
2024-11-15 15:10:00,294.15,294.15,293.72,293.99,3703.0,292.3905,292.3905,291.9631,292.2315,3703.0
2024-11-15 15:15:00,294.08,294.31,293.92,294.31,1530.0,292.321,292.5496,292.1619,292.5496,1530.0
2024-11-15 15:20:00,294.12,294.12,293.89,293.89,911.0,292.3607,292.3607,292.1321,292.1321,911.0
2024-11-15 15:25:00,293.74,293.89,293.72,293.73,1122.0,291.983,292.1321,291.9631,291.9731,1122.0
2024-11-15 15:30:00,293.73,293.86,293.62,293.7,3928.0,291.9731,292.1023,291.8637,291.9432,3928.0
2024-11-15 15:35:00,293.87,294.04,293.8,294.04,1504.0,292.1122,292.2812,292.0426,292.2812,1504.0
2024-11-15 15:40:00,293.93,294.02,293.77,293.81,3106.0,292.1719,292.2613,292.0128,292.0526,3106.0
2024-11-15 15:45:00,293.79,294.24,293.79,294.09,5570.0,292.0327,292.48,292.0327,292.3309,5570.0
2024-11-15 15:50:00,293.92,294.44,293.77,294.3,8978.0,292.1619,292.6788,292.0128,292.5396,8978.0
2024-11-15 15:55:00,294.29,294.84,293.98,294.48,58233.0,292.5297,293.0764,292.2216,292.7186,58233.0
2024-11-18 09:30:00,291.73,293.78,290.29,291.68,11308.0,289.985,292.0228,288.5536,289.9353,11308.0
2024-11-18 09:35:00,292.38,292.39,292.38,292.38,500.0,290.6311,290.6411,290.6311,290.6311,500.0
2024-11-18 09:40:00,292.36,293.53,292.35,293.16,1821.0,290.6112,291.7742,290.6013,291.4065,1821.0
2024-11-18 09:45:00,292.85,293.16,292.85,293.16,500.0,291.0983,291.4065,291.0983,291.4065,500.0
2024-11-18 09:50:00,292.49,293.75,292.49,293.75,2018.0,290.7405,291.9929,290.7405,291.9929,2018.0
2024-11-18 09:55:00,293.86,293.9,293.25,293.62,939.0,292.1023,292.142,291.4959,291.8637,939.0
2024-11-18 10:00:00,293.52,294.18,293.42,294.18,3325.0,291.7643,292.4204,291.6649,292.4204,3325.0
2024-11-18 10:05:00,294.06,294.32,294.01,294.21,5297.0,292.3011,292.5595,292.2514,292.4502,5297.0
2024-11-18 10:10:00,294.02,294.29,294.02,294.23,1305.0,292.2613,292.5297,292.2613,292.4701,1305.0
2024-11-18 10:15:00,293.91,293.91,293.77,293.84,1319.0,292.152,292.152,292.0128,292.0824,1319.0
2024-11-18 10:20:00,293.72,293.86,293.4,293.44,2143.0,291.9631,292.1023,291.645,291.6848,2143.0
2024-11-18 10:25:00,293.12,293.77,293.12,293.6,973.0,291.3667,292.0128,291.3667,291.8438,973.0
2024-11-18 10:30:00,293.33,293.53,293.12,293.53,960.0,291.5754,291.7742,291.3667,291.7742,960.0
2024-11-18 10:35:00,293.35,293.58,293.09,293.58,2468.0,291.5953,291.8239,291.3369,291.8239,2468.0
2024-11-18 10:40:00,293.64,293.96,293.47,293.96,1713.0,291.8836,292.2017,291.7146,292.2017,1713.0
2024-11-18 10:45:00,294.22,294.22,293.92,293.93,300.0,292.4601,292.4601,292.1619,292.1719,300.0
2024-11-18 10:50:00,294.06,294.06,293.89,294.06,3493.0,292.3011,292.3011,292.1321,292.3011,3493.0
2024-11-18 10:55:00,294.04,294.19,294.02,294.03,412.0,292.2812,292.4303,292.2613,292.2713,412.0
2024-11-18 11:00:00,294.09,294.09,293.82,294.0,3004.0,292.3309,292.3309,292.0625,292.2414,3004.0
2024-11-18 11:05:00,293.79,293.94,293.79,293.94,585.0,292.0327,292.1818,292.0327,292.1818,585.0
2024-11-18 11:10:00,293.82,293.88,293.43,293.44,2336.0,292.0625,292.1222,291.6748,291.6848,2336.0
2024-11-18 11:15:00,293.67,293.94,293.49,293.94,1158.0,291.9134,292.1818,291.7345,292.1818,1158.0
2024-11-18 11:20:00,294.2,294.61,294.2,294.61,675.0,292.4402,292.8478,292.4402,292.8478,675.0
2024-11-18 11:25:00,294.76,294.77,294.54,294.54,801.0,292.9969,293.0068,292.7782,292.7782,801.0
2024-11-18 11:30:00,294.6,295.01,294.45,294.89,3153.0,292.8378,293.2454,292.6887,293.1261,3153.0
2024-11-18 11:35:00,294.99,294.99,294.76,294.86,835.0,293.2255,293.2255,292.9969,293.0963,835.0
2024-11-18 11:40:00,294.73,294.96,294.72,294.88,800.0,292.9671,293.1957,292.9571,293.1162,800.0
2024-11-18 11:45:00,295.12,295.28,295.1,295.27,400.0,293.3547,293.5138,293.3349,293.5038,400.0
2024-11-18 11:50:00,295.31,295.31,295.31,295.31,100.0,293.5436,293.5436,293.5436,293.5436,100.0
2024-11-18 11:55:00,295.2,295.21,294.81,294.98,1959.0,293.4343,293.4442,293.0466,293.2156,1959.0
2024-11-18 12:00:00,294.81,295.0,294.8,294.92,4058.0,293.0466,293.2355,293.0367,293.1559,4058.0
2024-11-18 12:05:00,294.72,294.89,294.71,294.71,887.0,292.9571,293.1261,292.9472,292.9472,887.0
2024-11-18 12:10:00,294.72,295.04,294.72,295.04,1042.0,292.9571,293.2752,292.9571,293.2752,1042.0
2024-11-18 12:15:00,295.05,295.19,295.0,295.19,1196.0,293.2852,293.4243,293.2355,293.4243,1196.0
2024-11-18 12:20:00,295.02,295.03,295.02,295.02,200.0,293.2553,293.2653,293.2553,293.2553,200.0
2024-11-18 12:25:00,295.32,295.32,295.32,295.32,100.0,293.5535,293.5535,293.5535,293.5535,100.0
2024-11-18 12:30:00,295.17,295.17,295.17,295.17,100.0,293.4044,293.4044,293.4044,293.4044,100.0
2024-11-18 12:35:00,295.21,295.51,295.2,295.51,1443.0,293.4442,293.7424,293.4343,293.7424,1443.0
2024-11-18 12:40:00,295.38,295.49,295.27,295.44,870.0,293.6132,293.7225,293.5038,293.6728,870.0
2024-11-18 12:45:00,295.59,295.61,295.44,295.44,1616.0,293.8219,293.8418,293.6728,293.6728,1616.0
2024-11-18 12:50:00,295.42,295.44,295.22,295.44,2844.0,293.6529,293.6728,293.4541,293.6728,2844.0
2024-11-18 12:55:00,295.24,295.37,295.23,295.37,225.0,293.474,293.6032,293.4641,293.6032,225.0
2024-11-18 13:00:00,295.37,295.38,295.14,295.16,1175.0,293.6032,293.6132,293.3746,293.3945,1175.0
2024-11-18 13:05:00,295.01,295.02,294.91,294.91,350.0,293.2454,293.2553,293.146,293.146,350.0
2024-11-18 13:10:00,294.99,295.09,294.98,295.05,600.0,293.2255,293.3249,293.2156,293.2852,600.0
2024-11-18 13:15:00,295.05,295.33,294.92,295.33,2434.0,293.2852,293.5635,293.1559,293.5635,2434.0
2024-11-18 13:20:00,295.2,295.27,294.98,295.0,2336.0,293.4343,293.5038,293.2156,293.2355,2336.0
2024-11-18 13:25:00,295.05,295.2,294.97,295.04,1340.0,293.2852,293.4343,293.2056,293.2752,1340.0
2024-11-18 13:30:00,294.92,295.18,294.92,295.18,1134.0,293.1559,293.4144,293.1559,293.4144,1134.0
2024-11-18 13:35:00,294.93,294.99,294.9,294.92,498.0,293.1659,293.2255,293.1361,293.1559,498.0
2024-11-18 13:40:00,294.79,294.79,294.6,294.6,511.0,293.0267,293.0267,292.8378,292.8378,511.0
2024-11-18 13:45:00,294.35,294.37,294.14,294.14,1185.0,292.5893,292.6092,292.3806,292.3806,1185.0
2024-11-18 13:50:00,294.37,294.37,294.25,294.25,1200.0,292.6092,292.6092,292.4899,292.4899,1200.0
2024-11-18 13:55:00,294.36,294.49,294.31,294.43,1392.0,292.5993,292.7285,292.5496,292.6689,1392.0
2024-11-18 14:00:00,294.43,294.43,294.42,294.43,100.0,292.6689,292.6689,292.6589,292.6689,100.0
2024-11-18 14:05:00,294.6,294.6,294.45,294.56,605.0,292.8378,292.8378,292.6887,292.7981,605.0
2024-11-18 14:10:00,294.74,294.87,294.39,294.39,2227.0,292.977,293.1062,292.6291,292.6291,2227.0
2024-11-18 14:15:00,294.37,294.37,294.36,294.37,100.0,292.6092,292.6092,292.5993,292.6092,100.0
2024-11-18 14:20:00,294.4,294.4,294.17,294.34,547.0,292.639,292.639,292.4104,292.5794,547.0
2024-11-18 14:25:00,294.28,294.47,294.14,294.14,4932.0,292.5198,292.7086,292.3806,292.3806,4932.0
2024-11-18 14:30:00,294.13,294.17,293.97,294.05,1392.0,292.3707,292.4104,292.2116,292.2911,1392.0
2024-11-18 14:35:00,293.83,293.83,293.58,293.75,846.0,292.0725,292.0725,291.8239,291.9929,846.0
2024-11-18 14:40:00,293.75,293.98,293.7,293.93,3956.0,291.9929,292.2216,291.9432,292.1719,3956.0
2024-11-18 14:45:00,293.88,293.98,293.78,293.86,2746.0,292.1222,292.2216,292.0228,292.1023,2746.0
2024-11-18 14:50:00,293.74,293.76,293.63,293.72,1535.0,291.983,292.0029,291.8736,291.9631,1535.0
2024-11-18 14:55:00,293.67,293.67,293.41,293.61,1898.0,291.9134,291.9134,291.655,291.8538,1898.0
2024-11-18 15:00:00,293.62,293.96,293.48,293.88,3250.0,291.8637,292.2017,291.7245,292.1222,3250.0
2024-11-18 15:05:00,293.88,293.88,293.66,293.66,1600.0,292.1222,292.1222,291.9035,291.9035,1600.0
2024-11-18 15:10:00,293.67,293.75,293.53,293.66,8929.0,291.9134,291.9929,291.7742,291.9035,8929.0
2024-11-18 15:15:00,293.67,293.68,293.41,293.41,2581.0,291.9134,291.9233,291.655,291.655,2581.0
2024-11-18 15:20:00,293.49,293.52,293.33,293.41,3600.0,291.7345,291.7643,291.5754,291.655,3600.0
2024-11-18 15:25:00,293.37,293.55,293.24,293.47,4305.0,291.6152,291.7941,291.486,291.7146,4305.0
2024-11-18 15:30:00,293.48,293.78,293.48,293.6,761.0,291.7245,292.0228,291.7245,291.8438,761.0
2024-11-18 15:35:00,293.6,293.78,293.53,293.78,10971.0,291.8438,292.0228,291.7742,292.0228,10971.0
2024-11-18 15:40:00,293.67,293.79,293.44,293.5,6862.0,291.9134,292.0327,291.6848,291.7444,6862.0
2024-11-18 15:45:00,293.52,293.56,293.22,293.5,5292.0,291.7643,291.8041,291.4661,291.7444,5292.0
2024-11-18 15:50:00,293.38,293.7,293.35,293.63,11095.0,291.6251,291.9432,291.5953,291.8736,11095.0
2024-11-18 15:55:00,293.62,293.71,293.27,293.53,48850.0,291.8637,291.9532,291.5158,291.7742,48850.0
2024-11-19 09:30:00,292.17,293.77,291.56,292.65,7295.0,290.4224,292.0128,289.816,290.8995,7295.0
2024-11-19 09:35:00,292.01,292.01,291.08,291.84,1343.0,290.2633,290.2633,289.3389,290.0944,1343.0
2024-11-19 09:40:00,291.15,291.15,290.62,290.62,200.0,289.4085,289.4085,288.8817,288.8817,200.0
2024-11-19 09:45:00,290.6,290.82,289.89,290.71,4275.0,288.8618,289.0805,288.156,288.9711,4275.0
2024-11-19 09:50:00,289.91,291.28,289.91,290.36,1987.0,288.1759,289.5377,288.1759,288.6232,1987.0
2024-11-19 09:55:00,290.47,290.84,290.44,290.5,1810.0,288.7326,289.1003,288.7027,288.7624,1810.0
2024-11-19 10:00:00,290.42,290.66,289.8,290.66,3475.0,288.6828,288.9214,288.0666,288.9214,3475.0
2024-11-19 10:05:00,290.48,290.68,290.27,290.28,2827.0,288.7425,288.9413,288.5337,288.5437,2827.0
2024-11-19 10:10:00,290.4,290.58,290.23,290.29,767.0,288.663,288.8419,288.494,288.5536,767.0
2024-11-19 10:15:00,290.57,290.58,289.81,290.44,1529.0,288.832,288.8419,288.0765,288.7027,1529.0
2024-11-19 10:20:00,290.44,290.53,290.12,290.41,2010.0,288.7027,288.7922,288.3846,288.6729,2010.0
2024-11-19 10:25:00,290.48,290.93,290.48,290.92,3445.0,288.7425,289.1898,288.7425,289.1799,3445.0
2024-11-19 10:30:00,290.92,291.33,290.85,291.09,4402.0,289.1799,289.5874,289.1103,289.3488,4402.0
2024-11-19 10:35:00,291.15,291.31,290.7,291.29,4578.0,289.4085,289.5675,288.9612,289.5476,4578.0
2024-11-19 10:40:00,291.39,291.63,291.34,291.56,1824.0,289.647,289.8856,289.5973,289.816,1824.0
2024-11-19 10:45:00,291.38,291.47,291.2,291.28,1510.0,289.6371,289.7266,289.4582,289.5377,1510.0
2024-11-19 10:50:00,290.93,291.16,290.92,291.16,1477.0,289.1898,289.4184,289.1799,289.4184,1477.0
2024-11-19 10:55:00,291.05,291.05,290.74,291.0,1100.0,289.3091,289.3091,289.0009,289.2594,1100.0
2024-11-19 11:00:00,290.9,290.9,290.66,290.66,1000.0,289.16,289.16,288.9214,288.9214,1000.0
2024-11-19 11:05:00,291.15,291.23,290.58,291.0,6575.0,289.4085,289.488,288.8419,289.2594,6575.0
2024-11-19 11:10:00,290.97,291.33,290.84,290.99,8079.0,289.2296,289.5874,289.1003,289.2494,8079.0
2024-11-19 11:15:00,291.24,291.37,291.17,291.37,500.0,289.4979,289.6272,289.4284,289.6272,500.0
2024-11-19 11:20:00,291.3,291.31,291.2,291.2,417.0,289.5576,289.5675,289.4582,289.4582,417.0
2024-11-19 11:25:00,291.34,291.69,291.27,291.69,3437.0,289.5973,289.9453,289.5278,289.9453,3437.0
2024-11-19 11:30:00,291.83,291.84,291.62,291.62,1055.0,290.0844,290.0944,289.8757,289.8757,1055.0
2024-11-19 11:35:00,291.49,291.49,291.29,291.3,459.0,289.7464,289.7464,289.5476,289.5576,459.0
2024-11-19 11:40:00,291.25,291.25,290.92,290.92,403.0,289.5079,289.5079,289.1799,289.1799,403.0
2024-11-19 11:45:00,291.0,291.16,290.92,290.93,2081.0,289.2594,289.4184,289.1799,289.1898,2081.0
2024-11-19 11:50:00,290.98,290.98,290.98,290.98,100.0,289.2395,289.2395,289.2395,289.2395,100.0
2024-11-19 11:55:00,291.13,291.18,291.03,291.18,300.0,289.3886,289.4383,289.2892,289.4383,300.0
2024-11-19 12:00:00,290.94,291.14,290.93,291.14,235.0,289.1997,289.3985,289.1898,289.3985,235.0
2024-11-19 12:05:00,290.97,291.08,290.82,290.83,3722.0,289.2296,289.3389,289.0805,289.0904,3722.0
2024-11-19 12:10:00,290.86,290.86,290.83,290.86,668.0,289.1202,289.1202,289.0904,289.1202,668.0
2024-11-19 12:15:00,290.77,291.02,290.75,291.02,2763.0,289.0308,289.2793,289.0109,289.2793,2763.0
2024-11-19 12:20:00,290.99,291.04,290.72,290.72,1100.0,289.2494,289.2991,288.9811,288.9811,1100.0
2024-11-19 12:25:00,290.75,290.81,290.65,290.81,503.0,289.0109,289.0705,288.9115,289.0705,503.0
2024-11-19 12:30:00,290.95,291.08,290.95,291.08,1562.0,289.2097,289.3389,289.2097,289.3389,1562.0
2024-11-19 12:35:00,291.04,291.41,291.04,291.4,943.0,289.2991,289.6669,289.2991,289.657,943.0
2024-11-19 12:40:00,291.22,291.53,291.22,291.53,789.0,289.4781,289.7862,289.4781,289.7862,789.0
2024-11-19 12:45:00,291.53,291.73,291.52,291.52,2255.0,289.7862,289.985,289.7763,289.7763,2255.0
2024-11-19 12:50:00,291.68,291.76,291.64,291.75,882.0,289.9353,290.0148,289.8956,290.0049,882.0
2024-11-19 12:55:00,291.75,291.98,291.5,291.98,3778.0,290.0049,290.2335,289.7564,290.2335,3778.0
2024-11-19 13:00:00,291.84,292.02,291.82,291.83,1116.0,290.0944,290.2733,290.0745,290.0844,1116.0
2024-11-19 13:05:00,291.87,291.87,291.7,291.7,306.0,290.1242,290.1242,289.9552,289.9552,306.0
2024-11-19 13:10:00,291.8,291.8,291.66,291.7,825.0,290.0546,290.0546,289.9154,289.9552,825.0
2024-11-19 13:15:00,291.73,291.79,291.65,291.7,975.0,289.985,290.0447,289.9055,289.9552,975.0
2024-11-19 13:20:00,291.8,291.8,291.59,291.73,1080.0,290.0546,290.0546,289.8459,289.985,1080.0
2024-11-19 13:25:00,291.75,291.82,291.65,291.69,1628.0,290.0049,290.0745,289.9055,289.9453,1628.0
2024-11-19 13:30:00,291.48,291.51,291.31,291.32,400.0,289.7365,289.7663,289.5675,289.5775,400.0
2024-11-19 13:35:00,291.32,291.68,291.32,291.68,2700.0,289.5775,289.9353,289.5775,289.9353,2700.0
2024-11-19 13:40:00,291.68,291.68,291.68,291.68,0.0,289.9353,289.9353,289.9353,289.9353,0.0
2024-11-19 13:45:00,291.87,292.12,291.8,292.0,4950.0,290.1242,290.3727,290.0546,290.2534,4950.0
2024-11-19 13:50:00,292.0,292.12,291.97,292.0,1510.0,290.2534,290.3727,290.2236,290.2534,1510.0
2024-11-19 13:55:00,291.97,292.07,291.81,291.87,5716.0,290.2236,290.323,290.0645,290.1242,5716.0
2024-11-19 14:00:00,291.71,291.71,291.26,291.33,987.0,289.9651,289.9651,289.5178,289.5874,987.0
2024-11-19 14:05:00,291.36,291.42,291.35,291.42,500.0,289.6172,289.6769,289.6073,289.6769,500.0
2024-11-19 14:10:00,291.35,291.53,291.35,291.41,820.0,289.6073,289.7862,289.6073,289.6669,820.0
2024-11-19 14:15:00,291.41,291.69,291.41,291.69,600.0,289.6669,289.9453,289.6669,289.9453,600.0
2024-11-19 14:20:00,291.69,291.92,291.69,291.81,1688.0,289.9453,290.1739,289.9453,290.0645,1688.0
2024-11-19 14:25:00,291.74,291.74,291.54,291.54,1746.0,289.995,289.995,289.7962,289.7962,1746.0
2024-11-19 14:30:00,291.43,291.68,291.19,291.19,920.0,289.6868,289.9353,289.4482,289.4482,920.0
2024-11-19 14:35:00,291.25,291.46,291.2,291.27,1669.0,289.5079,289.7166,289.4582,289.5278,1669.0
2024-11-19 14:40:00,291.31,291.31,291.3,291.31,335.0,289.5675,289.5675,289.5576,289.5675,335.0
2024-11-19 14:45:00,291.14,291.26,291.11,291.26,681.0,289.3985,289.5178,289.3687,289.5178,681.0
2024-11-19 14:50:00,291.11,291.24,291.03,291.06,740.0,289.3687,289.4979,289.2892,289.319,740.0
2024-11-19 14:55:00,291.25,291.33,291.16,291.27,5425.0,289.5079,289.5874,289.4184,289.5278,5425.0
2024-11-19 15:00:00,291.38,291.38,291.24,291.28,624.0,289.6371,289.6371,289.4979,289.5377,624.0
2024-11-19 15:05:00,291.41,291.41,290.88,290.88,1631.0,289.6669,289.6669,289.1401,289.1401,1631.0
2024-11-19 15:10:00,290.81,290.93,290.8,290.87,600.0,289.0705,289.1898,289.0606,289.1302,600.0
2024-11-19 15:15:00,290.85,290.87,290.77,290.77,712.0,289.1103,289.1302,289.0308,289.0308,712.0
2024-11-19 15:20:00,290.74,291.0,290.7,290.91,1812.0,289.0009,289.2594,288.9612,289.1699,1812.0
2024-11-19 15:25:00,290.89,290.93,290.61,290.73,1975.0,289.15,289.1898,288.8717,288.991,1975.0
2024-11-19 15:30:00,290.68,290.68,290.4,290.47,1659.0,288.9413,288.9413,288.663,288.7326,1659.0
2024-11-19 15:35:00,290.59,290.67,290.57,290.63,1200.0,288.8518,288.9314,288.832,288.8916,1200.0
2024-11-19 15:40:00,290.63,290.98,290.63,290.83,3845.0,288.8916,289.2395,288.8916,289.0904,3845.0
2024-11-19 15:45:00,290.8,291.59,290.7,291.59,5452.0,289.0606,289.8459,288.9612,289.8459,5452.0
2024-11-19 15:50:00,291.5,292.33,291.5,291.87,22824.0,289.7564,290.5814,289.7564,290.1242,22824.0
2024-11-19 15:55:00,291.85,292.54,291.85,292.5,91525.0,290.1043,290.7902,290.1043,290.7504,91525.0
2024-11-20 09:30:00,294.01,294.01,292.33,293.17,13986.0,292.2514,292.2514,290.5814,291.4164,13986.0
2024-11-20 09:35:00,292.29,292.57,291.68,291.78,1756.0,290.5417,290.82,289.9353,290.0347,1756.0
2024-11-20 09:40:00,292.06,292.51,291.31,291.45,1471.0,290.313,290.7603,289.5675,289.7067,1471.0
2024-11-20 09:45:00,291.12,291.59,291.12,291.51,900.0,289.3787,289.8459,289.3787,289.7663,900.0
2024-11-20 09:50:00,291.57,292.25,291.54,291.91,2968.0,289.826,290.5019,289.7962,290.1639,2968.0
2024-11-20 09:55:00,291.64,292.26,291.59,292.23,5763.0,289.8956,290.5118,289.8459,290.482,5763.0
2024-11-20 10:00:00,292.25,292.71,291.84,291.97,2820.0,290.5019,290.9592,290.0944,290.2236,2820.0
2024-11-20 10:05:00,291.91,291.94,291.51,291.64,1100.0,290.1639,290.1938,289.7663,289.8956,1100.0
2024-11-20 10:10:00,291.83,292.22,291.71,291.85,4685.0,290.0844,290.4721,289.9651,290.1043,4685.0
2024-11-20 10:15:00,291.81,291.81,291.76,291.76,200.0,290.0645,290.0645,290.0148,290.0148,200.0
2024-11-20 10:20:00,291.58,291.93,291.58,291.93,1560.0,289.8359,290.1838,289.8359,290.1838,1560.0
2024-11-20 10:25:00,291.94,291.96,291.89,291.96,800.0,290.1938,290.2136,290.1441,290.2136,800.0
2024-11-20 10:30:00,292.16,292.81,292.16,292.77,3231.0,290.4124,291.0586,290.4124,291.0188,3231.0
2024-11-20 10:35:00,292.75,293.08,292.74,293.08,908.0,290.9989,291.3269,290.989,291.3269,908.0
2024-11-20 10:40:00,292.99,292.99,292.67,292.89,1460.0,291.2375,291.2375,290.9194,291.1381,1460.0
2024-11-20 10:45:00,292.8,292.98,292.63,292.65,2266.0,291.0486,291.2275,290.8796,290.8995,2266.0
2024-11-20 10:50:00,292.73,293.12,292.65,293.12,2990.0,290.979,291.3667,290.8995,291.3667,2990.0
2024-11-20 10:55:00,293.03,293.12,292.77,292.93,2566.0,291.2772,291.3667,291.0188,291.1778,2566.0
2024-11-20 11:00:00,292.94,293.07,292.72,292.8,2480.0,291.1878,291.317,290.9691,291.0486,2480.0
2024-11-20 11:05:00,292.78,292.78,292.06,292.06,7053.0,291.0287,291.0287,290.313,290.313,7053.0
2024-11-20 11:10:00,291.91,292.37,291.91,292.31,3155.0,290.1639,290.6212,290.1639,290.5615,3155.0
2024-11-20 11:15:00,292.16,292.59,292.15,292.5,1367.0,290.4124,290.8399,290.4025,290.7504,1367.0
2024-11-20 11:20:00,292.58,292.8,292.58,292.73,1000.0,290.8299,291.0486,290.8299,290.979,1000.0
2024-11-20 11:25:00,292.73,292.73,292.3,292.3,2251.0,290.979,290.979,290.5516,290.5516,2251.0
2024-11-20 11:30:00,292.24,292.35,292.21,292.35,573.0,290.492,290.6013,290.4621,290.6013,573.0
2024-11-20 11:35:00,292.29,292.4,292.29,292.35,1208.0,290.5417,290.651,290.5417,290.6013,1208.0
2024-11-20 11:40:00,292.33,292.59,292.33,292.51,700.0,290.5814,290.8399,290.5814,290.7603,700.0
2024-11-20 11:45:00,292.57,292.84,292.57,292.73,900.0,290.82,291.0884,290.82,290.979,900.0
2024-11-20 11:50:00,292.86,293.12,292.86,293.12,987.0,291.1083,291.3667,291.1083,291.3667,987.0
2024-11-20 11:55:00,293.12,293.34,293.01,293.19,915.0,291.3667,291.5854,291.2574,291.4363,915.0
2024-11-20 12:00:00,293.34,293.55,293.34,293.55,6380.0,291.5854,291.7941,291.5854,291.7941,6380.0
2024-11-20 12:05:00,293.75,293.75,293.63,293.74,555.0,291.9929,291.9929,291.8736,291.983,555.0
2024-11-20 12:10:00,293.72,293.72,293.2,293.2,3441.0,291.9631,291.9631,291.4462,291.4462,3441.0
2024-11-20 12:15:00,293.3,293.3,293.14,293.28,866.0,291.5456,291.5456,291.3866,291.5257,866.0
2024-11-20 12:20:00,293.28,293.28,292.81,292.99,1658.0,291.5257,291.5257,291.0586,291.2375,1658.0
2024-11-20 12:25:00,292.85,293.02,292.85,292.86,1699.0,291.0983,291.2673,291.0983,291.1083,1699.0
2024-11-20 12:30:00,292.97,293.31,292.96,293.13,2591.0,291.2176,291.5556,291.2077,291.3766,2591.0
2024-11-20 12:35:00,293.31,293.46,293.31,293.35,2260.0,291.5556,291.7047,291.5556,291.5953,2260.0
2024-11-20 12:40:00,293.36,293.48,293.24,293.32,1005.0,291.6053,291.7245,291.486,291.5655,1005.0
2024-11-20 12:45:00,293.42,293.92,293.42,293.84,16474.0,291.6649,292.1619,291.6649,292.0824,16474.0
2024-11-20 12:50:00,293.82,294.21,293.56,293.56,3184.0,292.0625,292.4502,291.8041,291.8041,3184.0
2024-11-20 12:55:00,293.59,293.73,293.53,293.53,1825.0,291.8339,291.9731,291.7742,291.7742,1825.0
2024-11-20 13:00:00,293.57,293.8,293.53,293.62,1720.0,291.814,292.0426,291.7742,291.8637,1720.0
2024-11-20 13:05:00,293.73,293.85,293.61,293.73,2041.0,291.9731,292.0923,291.8538,291.9731,2041.0
2024-11-20 13:10:00,293.71,294.26,293.71,294.09,3358.0,291.9532,292.4999,291.9532,292.3309,3358.0
2024-11-20 13:15:00,294.03,294.23,293.88,293.88,2982.0,292.2713,292.4701,292.1222,292.1222,2982.0
2024-11-20 13:20:00,293.87,293.96,293.81,293.85,2122.0,292.1122,292.2017,292.0526,292.0923,2122.0
2024-11-20 13:25:00,293.84,294.38,293.84,294.24,5372.0,292.0824,292.6192,292.0824,292.48,5372.0
2024-11-20 13:30:00,294.12,294.24,293.96,293.96,2392.0,292.3607,292.48,292.2017,292.2017,2392.0
2024-11-20 13:35:00,293.99,294.05,293.83,293.99,1900.0,292.2315,292.2911,292.0725,292.2315,1900.0
2024-11-20 13:40:00,293.98,294.17,293.98,294.02,1525.0,292.2216,292.4104,292.2216,292.2613,1525.0
2024-11-20 13:45:00,294.15,294.48,293.93,294.48,2951.0,292.3905,292.7186,292.1719,292.7186,2951.0
2024-11-20 13:50:00,294.37,294.53,294.36,294.42,1423.0,292.6092,292.7683,292.5993,292.6589,1423.0
2024-11-20 13:55:00,294.42,294.64,294.42,294.6,4243.0,292.6589,292.8776,292.6589,292.8378,4243.0
2024-11-20 14:00:00,294.49,294.59,294.31,294.41,3669.0,292.7285,292.8279,292.5496,292.649,3669.0
2024-11-20 14:05:00,294.29,294.43,294.28,294.43,900.0,292.5297,292.6689,292.5198,292.6689,900.0
2024-11-20 14:10:00,294.26,294.34,294.26,294.29,912.0,292.4999,292.5794,292.4999,292.5297,912.0
2024-11-20 14:15:00,294.26,294.51,294.26,294.4,1758.0,292.4999,292.7484,292.4999,292.639,1758.0
2024-11-20 14:20:00,294.51,294.58,294.41,294.42,500.0,292.7484,292.818,292.649,292.6589,500.0
2024-11-20 14:25:00,294.56,294.73,294.54,294.6,1577.0,292.7981,292.9671,292.7782,292.8378,1577.0
2024-11-20 14:30:00,294.73,295.0,294.69,295.0,1563.0,292.9671,293.2355,292.9273,293.2355,1563.0
2024-11-20 14:35:00,294.88,295.09,294.69,294.84,5448.0,293.1162,293.3249,292.9273,293.0764,5448.0
2024-11-20 14:40:00,294.86,295.16,294.86,295.15,3368.0,293.0963,293.3945,293.0963,293.3846,3368.0
2024-11-20 14:45:00,295.18,295.32,295.09,295.18,1010.0,293.4144,293.5535,293.3249,293.4144,1010.0
2024-11-20 14:50:00,295.14,295.33,295.14,295.31,2208.0,293.3746,293.5635,293.3746,293.5436,2208.0
2024-11-20 14:55:00,295.31,295.55,295.31,295.43,7431.0,293.5436,293.7822,293.5436,293.6629,7431.0
2024-11-20 15:00:00,295.42,295.54,295.26,295.31,3484.0,293.6529,293.7722,293.4939,293.5436,3484.0
2024-11-20 15:05:00,295.3,295.42,295.21,295.42,1691.0,293.5337,293.6529,293.4442,293.6529,1691.0
2024-11-20 15:10:00,295.42,295.67,295.33,295.67,13137.0,293.6529,293.9014,293.5635,293.9014,13137.0
2024-11-20 15:15:00,295.68,295.95,295.68,295.84,5092.0,293.9114,294.1798,293.9114,294.0704,5092.0
2024-11-20 15:20:00,295.83,295.91,295.57,295.57,2637.0,294.0605,294.14,293.802,293.802,2637.0
2024-11-20 15:25:00,295.56,296.1,295.56,296.08,2737.0,293.7921,294.3289,293.7921,294.309,2737.0
2024-11-20 15:30:00,296.23,296.57,296.1,296.22,10060.0,294.4581,294.7961,294.3289,294.4482,10060.0
2024-11-20 15:35:00,296.24,296.58,296.24,296.43,2343.0,294.468,294.806,294.468,294.6569,2343.0
2024-11-20 15:40:00,296.26,296.3,296.01,296.13,3763.0,294.4879,294.5277,294.2394,294.3587,3763.0
2024-11-20 15:45:00,296.33,296.6,296.21,296.22,5955.0,294.5575,294.8259,294.4382,294.4482,5955.0
2024-11-20 15:50:00,296.46,296.74,296.21,296.52,9451.0,294.6867,294.965,294.4382,294.7464,9451.0
2024-11-20 15:55:00,296.5,296.51,295.6,295.89,37901.0,294.7265,294.7364,293.8319,294.1201,37901.0
2024-11-21 09:30:00,297.14,297.14,295.19,295.71,10974.0,295.3627,295.3627,293.4243,293.9412,10974.0
2024-11-21 09:35:00,295.65,295.82,295.1,295.74,4890.0,293.8816,294.0505,293.3349,293.971,4890.0
2024-11-21 09:40:00,295.03,295.13,295.0,295.13,2277.0,293.2653,293.3647,293.2355,293.3647,2277.0
2024-11-21 09:45:00,295.11,295.9,294.83,295.74,2900.0,293.3448,294.1301,293.0665,293.971,2900.0
2024-11-21 09:50:00,296.04,296.85,295.77,296.59,5156.0,294.2692,295.0744,294.0008,294.8159,5156.0
2024-11-21 09:55:00,297.41,297.71,296.98,297.48,21783.0,295.631,295.9292,295.2036,295.7006,21783.0
2024-11-21 10:00:00,297.6,298.0,297.47,297.68,2499.0,295.8199,296.2175,295.6907,295.8994,2499.0
2024-11-21 10:05:00,297.59,297.6,297.15,297.33,909.0,295.81,295.8199,295.3726,295.5515,909.0
2024-11-21 10:10:00,297.57,298.05,297.53,297.83,3020.0,295.7901,296.2672,295.7503,296.0485,3020.0
2024-11-21 10:15:00,297.55,297.79,297.49,297.76,4067.0,295.7702,296.0088,295.7106,295.9789,4067.0
2024-11-21 10:20:00,297.55,298.38,297.51,298.31,1661.0,295.7702,296.5952,295.7304,296.5257,1661.0
2024-11-21 10:25:00,298.56,299.0,298.56,298.64,921.0,296.7742,297.2115,296.7742,296.8537,921.0
2024-11-21 10:30:00,298.68,298.68,298.26,298.42,1506.0,296.8934,296.8934,296.476,296.635,1506.0
2024-11-21 10:35:00,298.2,298.2,298.1,298.1,800.0,296.4163,296.4163,296.3169,296.3169,800.0
2024-11-21 10:40:00,297.95,297.96,297.62,297.92,659.0,296.1678,296.1777,295.8398,296.138,659.0
2024-11-21 10:45:00,297.87,297.87,297.52,297.78,2258.0,296.0883,296.0883,295.7404,295.9988,2258.0
2024-11-21 10:50:00,297.81,297.81,297.44,297.48,6285.0,296.0286,296.0286,295.6609,295.7006,6285.0
2024-11-21 10:55:00,297.48,298.37,297.48,298.18,22514.0,295.7006,296.5853,295.7006,296.3964,22514.0
2024-11-21 11:00:00,298.24,298.99,298.24,298.69,7285.0,296.4561,297.2016,296.4561,296.9034,7285.0
2024-11-21 11:05:00,298.77,298.92,298.7,298.75,3094.0,296.9829,297.132,296.9133,296.963,3094.0
2024-11-21 11:10:00,298.76,298.95,298.65,298.65,5329.0,296.973,297.1618,296.8636,296.8636,5329.0
2024-11-21 11:15:00,298.79,298.81,298.63,298.81,4093.0,297.0028,297.0227,296.8437,297.0227,4093.0
2024-11-21 11:20:00,298.81,299.11,298.65,299.05,7677.0,297.0227,297.3209,296.8636,297.2612,7677.0
2024-11-21 11:25:00,298.97,299.45,298.84,299.44,7701.0,297.1817,297.6588,297.0525,297.6489,7701.0
2024-11-21 11:30:00,299.35,299.76,299.07,299.76,5756.0,297.5594,297.967,297.2811,297.967,5756.0
2024-11-21 11:35:00,299.69,299.92,299.15,299.34,9806.0,297.8974,298.126,297.3606,297.5495,9806.0
2024-11-21 11:40:00,299.17,300.42,299.13,300.17,5006.0,297.3805,298.623,297.3408,298.3745,5006.0
2024-11-21 11:45:00,300.16,300.69,300.16,300.69,1499.0,298.3646,298.8914,298.3646,298.8914,1499.0
2024-11-21 11:50:00,300.39,301.43,300.39,301.43,5131.0,298.5932,299.627,298.5932,299.627,5131.0
2024-11-21 11:55:00,301.03,301.13,300.83,300.88,2596.0,299.2294,299.3288,299.0306,299.0803,2596.0
2024-11-21 12:00:00,300.73,300.73,300.35,300.47,3002.0,298.9312,298.9312,298.5535,298.6727,3002.0
2024-11-21 12:05:00,300.74,300.74,300.06,300.06,4163.0,298.9411,298.9411,298.2652,298.2652,4163.0
2024-11-21 12:10:00,299.8,300.15,299.79,300.15,4942.0,298.0067,298.3546,297.9968,298.3546,4942.0
2024-11-21 12:15:00,300.14,300.87,300.06,300.82,18058.0,298.3447,299.0703,298.2652,299.0206,18058.0
2024-11-21 12:20:00,300.88,301.0,300.69,300.86,4041.0,299.0803,299.1996,298.8914,299.0604,4041.0
2024-11-21 12:25:00,300.86,301.36,300.71,301.13,8477.0,299.0604,299.5574,298.9113,299.3288,8477.0
2024-11-21 12:30:00,301.21,301.21,300.89,301.12,10979.0,299.4083,299.4083,299.0902,299.3188,10979.0
2024-11-21 12:35:00,301.13,301.3,301.01,301.18,4868.0,299.3288,299.4978,299.2095,299.3785,4868.0
2024-11-21 12:40:00,301.12,301.61,300.78,301.61,10110.0,299.3188,299.8059,298.9809,299.8059,10110.0
2024-11-21 12:45:00,301.61,301.74,301.51,301.73,3700.0,299.8059,299.9351,299.7065,299.9252,3700.0
2024-11-21 12:50:00,301.74,302.15,301.74,301.84,3671.0,299.9351,300.3427,299.9351,300.0345,3671.0
2024-11-21 12:55:00,301.83,301.99,301.27,301.9,7545.0,300.0246,300.1836,299.468,300.0942,7545.0
2024-11-21 13:00:00,301.88,302.05,301.85,301.93,2276.0,300.0743,300.2433,300.0445,300.124,2276.0
2024-11-21 13:05:00,302.16,302.43,301.99,302.02,17429.0,300.3526,300.621,300.1836,300.2135,17429.0
2024-11-21 13:10:00,302.06,302.08,301.99,302.06,1232.0,300.2532,300.2731,300.1836,300.2532,1232.0
2024-11-21 13:15:00,302.06,302.35,301.98,302.35,1718.0,300.2532,300.5415,300.1737,300.5415,1718.0
2024-11-21 13:20:00,302.44,302.55,302.35,302.55,1317.0,300.631,300.7403,300.5415,300.7403,1317.0
2024-11-21 13:25:00,302.62,302.69,302.56,302.65,1730.0,300.8099,300.8795,300.7502,300.8397,1730.0
2024-11-21 13:30:00,302.47,302.67,302.41,302.42,2477.0,300.6608,300.8596,300.6011,300.6111,2477.0
2024-11-21 13:35:00,302.42,302.99,302.42,302.86,4929.0,300.6111,301.1777,300.6111,301.0484,4929.0
2024-11-21 13:40:00,302.8,302.8,302.25,302.27,8066.0,300.9888,300.9888,300.4421,300.462,8066.0
2024-11-21 13:45:00,302.25,302.25,302.07,302.12,1062.0,300.4421,300.4421,300.2632,300.3129,1062.0
2024-11-21 13:50:00,302.07,302.29,302.07,302.23,792.0,300.2632,300.4818,300.2632,300.4222,792.0
2024-11-21 13:55:00,302.07,302.31,302.07,302.14,1351.0,300.2632,300.5017,300.2632,300.3327,1351.0
2024-11-21 14:00:00,302.09,302.43,302.09,302.42,1297.0,300.283,300.621,300.283,300.6111,1297.0
2024-11-21 14:05:00,302.36,302.52,302.09,302.52,4543.0,300.5514,300.7105,300.283,300.7105,4543.0
2024-11-21 14:10:00,302.24,302.91,302.24,302.91,1836.0,300.4321,301.0981,300.4321,301.0981,1836.0
2024-11-21 14:15:00,302.94,302.94,302.44,302.65,20493.0,301.128,301.128,300.631,300.8397,20493.0
2024-11-21 14:20:00,302.54,302.75,302.51,302.72,1802.0,300.7304,300.9391,300.7005,300.9093,1802.0
2024-11-21 14:25:00,302.58,302.94,302.52,302.74,1899.0,300.7701,301.128,300.7105,300.9292,1899.0
2024-11-21 14:30:00,302.91,303.0,302.6,302.77,4281.0,301.0981,301.1876,300.79,300.959,4281.0
2024-11-21 14:35:00,302.62,302.77,302.37,302.37,1318.0,300.8099,300.959,300.5614,300.5614,1318.0
2024-11-21 14:40:00,302.6,302.7,302.56,302.56,1707.0,300.79,300.8894,300.7502,300.7502,1707.0
2024-11-21 14:45:00,302.49,302.56,302.48,302.56,633.0,300.6807,300.7502,300.6707,300.7502,633.0
2024-11-21 14:50:00,302.48,302.7,302.48,302.7,1150.0,300.6707,300.8894,300.6707,300.8894,1150.0
2024-11-21 14:55:00,302.69,303.01,302.58,303.01,3227.0,300.8795,301.1975,300.7701,301.1975,3227.0
2024-11-21 15:00:00,302.91,302.91,302.72,302.83,2022.0,301.0981,301.0981,300.9093,301.0186,2022.0
2024-11-21 15:05:00,302.76,303.29,302.76,303.18,3077.0,300.949,301.4759,300.949,301.3665,3077.0
2024-11-21 15:10:00,303.04,303.25,303.04,303.15,1623.0,301.2274,301.4361,301.2274,301.3367,1623.0
2024-11-21 15:15:00,303.01,303.13,302.94,302.94,5046.0,301.1975,301.3168,301.128,301.128,5046.0
2024-11-21 15:20:00,302.91,302.96,302.83,302.91,1227.0,301.0981,301.1478,301.0186,301.0981,1227.0
2024-11-21 15:25:00,302.96,303.46,302.92,303.16,5915.0,301.1478,301.6449,301.1081,301.3466,5915.0
2024-11-21 15:30:00,303.04,303.48,302.87,303.48,18359.0,301.2274,301.6647,301.0584,301.6647,18359.0
2024-11-21 15:35:00,303.42,303.47,303.17,303.35,2832.0,301.6051,301.6548,301.3566,301.5355,2832.0
2024-11-21 15:40:00,303.39,303.53,303.05,303.38,5698.0,301.5753,301.7144,301.2373,301.5653,5698.0
2024-11-21 15:45:00,303.38,303.67,303.31,303.48,11801.0,301.5653,301.8536,301.4957,301.6647,11801.0
2024-11-21 15:50:00,303.24,303.55,303.14,303.3,18854.0,301.4262,301.7343,301.3268,301.4858,18854.0
2024-11-21 15:55:00,303.35,303.35,301.86,302.4,114697.0,301.5355,301.5355,300.0544,300.5912,114697.0
2024-11-22 09:30:00,303.18,304.64,303.18,304.63,12441.0,301.3665,302.8178,301.3665,302.8079,12441.0
2024-11-22 09:35:00,304.46,305.4,304.45,305.4,1684.0,302.6389,303.5732,302.6289,303.5732,1684.0
2024-11-22 09:40:00,305.55,307.46,305.55,307.25,9230.0,303.7223,305.6209,303.7223,305.4122,9230.0
2024-11-22 09:45:00,307.59,308.0,306.35,306.73,16391.0,305.7501,306.1577,304.5176,304.8953,16391.0
2024-11-22 09:50:00,306.64,307.15,306.1,306.1,3950.0,304.8058,305.3128,304.2691,304.2691,3950.0
2024-11-22 09:55:00,306.18,306.18,305.33,305.54,4699.0,304.3486,304.3486,303.5037,303.7124,4699.0
2024-11-22 10:00:00,305.75,305.76,304.71,305.0,8244.0,303.9212,303.9311,302.8874,303.1756,8244.0
2024-11-22 10:05:00,304.92,304.94,304.0,304.37,1758.0,303.0961,303.116,302.1816,302.5494,1758.0
2024-11-22 10:10:00,304.2,304.25,303.38,303.79,15509.0,302.3804,302.4301,301.5653,301.9729,15509.0
2024-11-22 10:15:00,303.72,303.72,303.17,303.31,2052.0,301.9033,301.9033,301.3566,301.4957,2052.0
2024-11-22 10:20:00,303.3,303.3,303.0,303.08,1191.0,301.4858,301.4858,301.1876,301.2671,1191.0
2024-11-22 10:25:00,303.08,303.57,302.84,303.01,2816.0,301.2671,301.7542,301.0286,301.1975,2816.0
2024-11-22 10:30:00,303.12,303.44,303.03,303.04,2754.0,301.3069,301.625,301.2174,301.2274,2754.0
2024-11-22 10:35:00,302.71,302.71,302.23,302.51,1017.0,300.8993,300.8993,300.4222,300.7005,1017.0
2024-11-22 10:40:00,302.75,302.76,302.43,302.46,1200.0,300.9391,300.949,300.621,300.6508,1200.0
2024-11-22 10:45:00,302.65,302.97,302.56,302.8,2381.0,300.8397,301.1578,300.7502,300.9888,2381.0
2024-11-22 10:50:00,302.81,303.12,302.67,302.77,2122.0,300.9987,301.3069,300.8596,300.959,2122.0
2024-11-22 10:55:00,302.85,302.9,302.66,302.66,505.0,301.0385,301.0882,300.8496,300.8496,505.0
2024-11-22 11:00:00,302.61,302.61,302.32,302.32,434.0,300.7999,300.7999,300.5117,300.5117,434.0
2024-11-22 11:05:00,302.32,302.58,302.12,302.32,1808.0,300.5117,300.7701,300.3129,300.5117,1808.0
2024-11-22 11:10:00,302.31,302.32,301.92,302.07,7346.0,300.5017,300.5117,300.1141,300.2632,7346.0
2024-11-22 11:15:00,302.1,302.36,302.1,302.22,2345.0,300.293,300.5514,300.293,300.4123,2345.0
2024-11-22 11:20:00,302.28,302.62,302.28,302.62,1163.0,300.4719,300.8099,300.4719,300.8099,1163.0
2024-11-22 11:25:00,302.5,302.73,302.48,302.54,1987.0,300.6906,300.9192,300.6707,300.7304,1987.0
2024-11-22 11:30:00,302.33,302.34,302.05,302.13,2114.0,300.5216,300.5315,300.2433,300.3228,2114.0
2024-11-22 11:35:00,302.11,302.11,302.1,302.11,100.0,300.3029,300.3029,300.293,300.3029,100.0
2024-11-22 11:40:00,302.1,302.1,302.06,302.06,413.0,300.293,300.293,300.2532,300.2532,413.0
2024-11-22 11:45:00,302.06,302.38,302.06,302.38,2780.0,300.2532,300.5713,300.2532,300.5713,2780.0
2024-11-22 11:50:00,302.38,302.43,302.36,302.38,954.0,300.5713,300.621,300.5514,300.5713,954.0
2024-11-22 11:55:00,302.37,302.63,302.36,302.36,2226.0,300.5614,300.8198,300.5514,300.5514,2226.0
2024-11-22 12:00:00,302.36,302.36,302.11,302.16,931.0,300.5514,300.5514,300.3029,300.3526,931.0
2024-11-22 12:05:00,302.37,302.57,302.36,302.44,1601.0,300.5614,300.7602,300.5514,300.631,1601.0
2024-11-22 12:10:00,302.41,302.69,302.41,302.68,1733.0,300.6011,300.8795,300.6011,300.8695,1733.0
2024-11-22 12:15:00,302.8,302.81,302.69,302.69,200.0,300.9888,300.9987,300.8795,300.8795,200.0
2024-11-22 12:20:00,302.85,303.11,302.82,302.98,2153.0,301.0385,301.2969,301.0087,301.1677,2153.0
2024-11-22 12:25:00,302.9,303.18,302.66,302.93,1794.0,301.0882,301.3665,300.8496,301.118,1794.0
2024-11-22 12:30:00,302.65,302.75,302.61,302.75,300.0,300.8397,300.9391,300.7999,300.9391,300.0
2024-11-22 12:35:00,302.65,302.65,302.65,302.65,200.0,300.8397,300.8397,300.8397,300.8397,200.0
2024-11-22 12:40:00,302.63,302.76,302.48,302.62,2869.0,300.8198,300.949,300.6707,300.8099,2869.0
2024-11-22 12:45:00,302.62,302.84,302.6,302.84,3159.0,300.8099,301.0286,300.79,301.0286,3159.0
2024-11-22 12:50:00,302.86,302.98,302.56,302.72,2850.0,301.0484,301.1677,300.7502,300.9093,2850.0
2024-11-22 12:55:00,302.72,302.73,302.72,302.73,213.0,300.9093,300.9192,300.9093,300.9192,213.0
2024-11-22 13:00:00,302.88,303.38,302.79,303.38,1498.0,301.0683,301.5653,300.9789,301.5653,1498.0
2024-11-22 13:05:00,303.38,303.38,303.38,303.38,0.0,301.5653,301.5653,301.5653,301.5653,0.0
2024-11-22 13:10:00,303.5,303.5,303.49,303.5,200.0,301.6846,301.6846,301.6747,301.6846,200.0
2024-11-22 13:15:00,303.52,303.52,303.38,303.41,1032.0,301.7045,301.7045,301.5653,301.5951,1032.0
2024-11-22 13:20:00,303.51,303.52,303.38,303.38,1354.0,301.6946,301.7045,301.5653,301.5653,1354.0
2024-11-22 13:25:00,303.45,303.45,303.01,303.24,4376.0,301.6349,301.6349,301.1975,301.4262,4376.0
2024-11-22 13:30:00,303.04,303.25,303.04,303.22,767.0,301.2274,301.4361,301.2274,301.4063,767.0
2024-11-22 13:35:00,303.37,303.44,303.26,303.27,500.0,301.5554,301.625,301.446,301.456,500.0
2024-11-22 13:40:00,303.23,303.31,303.23,303.26,1031.0,301.4162,301.4957,301.4162,301.446,1031.0
2024-11-22 13:45:00,303.26,303.39,303.2,303.28,2141.0,301.446,301.5753,301.3864,301.4659,2141.0
2024-11-22 13:50:00,303.28,303.41,303.14,303.24,5463.0,301.4659,301.5951,301.3268,301.4262,5463.0
2024-11-22 13:55:00,303.24,303.24,302.84,303.04,4797.0,301.4262,301.4262,301.0286,301.2274,4797.0
2024-11-22 14:00:00,303.02,303.21,302.88,303.18,2259.0,301.2075,301.3963,301.0683,301.3665,2259.0
2024-11-22 14:05:00,303.29,303.29,303.07,303.2,2466.0,301.4759,301.4759,301.2572,301.3864,2466.0
2024-11-22 14:10:00,303.2,303.2,303.11,303.13,786.0,301.3864,301.3864,301.2969,301.3168,786.0
2024-11-22 14:15:00,303.13,303.13,302.78,302.97,3077.0,301.3168,301.3168,300.9689,301.1578,3077.0
2024-11-22 14:20:00,302.97,303.3,302.97,303.28,2416.0,301.1578,301.4858,301.1578,301.4659,2416.0
2024-11-22 14:25:00,303.26,303.27,302.92,302.92,3735.0,301.446,301.456,301.1081,301.1081,3735.0
2024-11-22 14:30:00,303.03,303.03,302.73,302.99,2614.0,301.2174,301.2174,300.9192,301.1777,2614.0
2024-11-22 14:35:00,302.97,303.8,302.96,303.21,6601.0,301.1578,301.9828,301.1478,301.3963,6601.0
2024-11-22 14:40:00,303.04,303.17,302.96,302.99,2933.0,301.2274,301.3566,301.1478,301.1777,2933.0
2024-11-22 14:45:00,302.99,303.09,302.96,303.06,1516.0,301.1777,301.2771,301.1478,301.2472,1516.0
2024-11-22 14:50:00,303.02,303.16,302.85,303.03,3465.0,301.2075,301.3466,301.0385,301.2174,3465.0
2024-11-22 14:55:00,302.97,303.18,302.96,302.96,3390.0,301.1578,301.3665,301.1478,301.1478,3390.0
2024-11-22 15:00:00,302.87,302.87,302.52,302.52,1467.0,301.0584,301.0584,300.7105,300.7105,1467.0
2024-11-22 15:05:00,302.51,303.2,302.51,303.12,2437.0,300.7005,301.3864,300.7005,301.3069,2437.0
2024-11-22 15:10:00,303.22,303.22,302.7,302.7,1774.0,301.4063,301.4063,300.8894,300.8894,1774.0
2024-11-22 15:15:00,302.8,303.18,302.8,303.16,1278.0,300.9888,301.3665,300.9888,301.3466,1278.0
2024-11-22 15:20:00,303.18,303.18,302.88,302.91,1376.0,301.3665,301.3665,301.0683,301.0981,1376.0
2024-11-22 15:25:00,302.87,302.91,302.76,302.86,1318.0,301.0584,301.0981,300.949,301.0484,1318.0
2024-11-22 15:30:00,302.85,303.46,302.85,303.41,2263.0,301.0385,301.6449,301.0385,301.5951,2263.0
2024-11-22 15:35:00,303.4,303.49,303.24,303.42,1844.0,301.5852,301.6747,301.4262,301.6051,1844.0
2024-11-22 15:40:00,303.44,303.56,303.28,303.4,1237.0,301.625,301.7443,301.4659,301.5852,1237.0
2024-11-22 15:45:00,303.32,303.67,303.32,303.48,4720.0,301.5057,301.8536,301.5057,301.6647,4720.0
2024-11-22 15:50:00,303.6,303.95,303.49,303.83,4462.0,301.784,302.1319,301.6747,302.0126,4462.0
2024-11-22 15:55:00,303.81,304.44,303.74,304.31,51794.0,301.9928,302.619,301.9232,302.4898,51794.0
2024-11-25 09:30:00,302.32,303.88,302.14,302.2,25354.0,300.5117,302.0623,300.3327,300.3924,25354.0
2024-11-25 09:35:00,303.22,303.76,301.73,301.74,11134.0,301.4063,301.9431,299.9252,299.9351,11134.0
2024-11-25 09:40:00,301.57,302.24,301.24,301.46,8228.0,299.7662,300.4321,299.4381,299.6568,8228.0
2024-11-25 09:45:00,301.58,301.8,300.77,301.49,2801.0,299.7761,299.9948,298.9709,299.6866,2801.0
2024-11-25 09:50:00,301.44,302.91,301.44,302.91,1480.0,299.6369,301.0981,299.6369,301.0981,1480.0
2024-11-25 09:55:00,302.92,303.01,302.51,302.77,2891.0,301.1081,301.1975,300.7005,300.959,2891.0
2024-11-25 10:00:00,302.76,303.21,302.74,303.16,9754.0,300.949,301.3963,300.9292,301.3466,9754.0
2024-11-25 10:05:00,302.79,303.6,302.79,303.6,1714.0,300.9789,301.784,300.9789,301.784,1714.0
2024-11-25 10:10:00,303.47,303.86,303.26,303.86,2994.0,301.6548,302.0425,301.446,302.0425,2994.0
2024-11-25 10:15:00,303.94,304.0,303.42,303.67,15301.0,302.122,302.1816,301.6051,301.8536,15301.0
2024-11-25 10:20:00,303.75,303.75,303.3,303.47,2097.0,301.9331,301.9331,301.4858,301.6548,2097.0
2024-11-25 10:25:00,303.24,304.54,303.23,304.39,4657.0,301.4262,302.7184,301.4162,302.5693,4657.0
2024-11-25 10:30:00,304.54,304.54,304.04,304.31,3537.0,302.7184,302.7184,302.2214,302.4898,3537.0
2024-11-25 10:35:00,304.28,304.99,304.24,304.9,1761.0,302.4599,303.1657,302.4202,303.0762,1761.0
2024-11-25 10:40:00,304.83,305.2,304.61,304.88,10416.0,303.0067,303.3744,302.788,303.0564,10416.0
2024-11-25 10:45:00,304.92,305.13,304.92,305.1,3649.0,303.0961,303.3049,303.0961,303.275,3649.0
2024-11-25 10:50:00,305.06,305.07,304.34,304.45,5967.0,303.2353,303.2452,302.5196,302.6289,5967.0
2024-11-25 10:55:00,304.34,304.53,304.29,304.52,3142.0,302.5196,302.7085,302.4699,302.6985,3142.0
2024-11-25 11:00:00,304.53,304.54,304.2,304.31,5801.0,302.7085,302.7184,302.3804,302.4898,5801.0
2024-11-25 11:05:00,304.4,304.4,303.4,303.4,11076.0,302.5792,302.5792,301.5852,301.5852,11076.0
2024-11-25 11:10:00,303.32,303.67,303.2,303.21,13675.0,301.5057,301.8536,301.3864,301.3963,13675.0
2024-11-25 11:15:00,303.08,303.08,302.71,302.81,1500.0,301.2671,301.2671,300.8993,300.9987,1500.0
2024-11-25 11:20:00,302.81,303.26,302.8,303.26,1659.0,300.9987,301.446,300.9888,301.446,1659.0
2024-11-25 11:25:00,303.29,303.32,302.7,302.73,2831.0,301.4759,301.5057,300.8894,300.9192,2831.0
2024-11-25 11:30:00,302.49,302.49,302.49,302.49,154.0,300.6807,300.6807,300.6807,300.6807,154.0
2024-11-25 11:35:00,302.08,302.5,302.0,302.0,3820.0,300.2731,300.6906,300.1936,300.1936,3820.0
2024-11-25 11:40:00,302.0,302.68,302.0,302.68,1006.0,300.1936,300.8695,300.1936,300.8695,1006.0
2024-11-25 11:45:00,302.49,302.57,302.37,302.37,464.0,300.6807,300.7602,300.5614,300.5614,464.0
2024-11-25 11:50:00,302.65,302.65,302.44,302.63,1126.0,300.8397,300.8397,300.631,300.8198,1126.0
2024-11-25 11:55:00,302.79,302.87,302.65,302.7,1564.0,300.9789,301.0584,300.8397,300.8894,1564.0
2024-11-25 12:00:00,302.85,303.3,302.7,303.3,901.0,301.0385,301.4858,300.8894,301.4858,901.0
2024-11-25 12:05:00,303.23,303.39,303.13,303.25,10814.0,301.4162,301.5753,301.3168,301.4361,10814.0
2024-11-25 12:10:00,303.26,303.58,303.26,303.39,2046.0,301.446,301.7641,301.446,301.5753,2046.0
2024-11-25 12:15:00,303.55,303.82,303.28,303.82,4313.0,301.7343,302.0027,301.4659,302.0027,4313.0
2024-11-25 12:20:00,303.62,304.05,303.62,303.92,1300.0,301.8039,302.2313,301.8039,302.1021,1300.0
2024-11-25 12:25:00,304.03,304.06,303.79,303.93,5818.0,302.2114,302.2413,301.9729,302.112,5818.0
2024-11-25 12:30:00,303.94,303.98,303.77,303.93,2943.0,302.122,302.1617,301.953,302.112,2943.0
2024-11-25 12:35:00,303.93,303.93,303.6,303.67,2034.0,302.112,302.112,301.784,301.8536,2034.0
2024-11-25 12:40:00,303.65,303.65,302.98,303.05,1137.0,301.8337,301.8337,301.1677,301.2373,1137.0
2024-11-25 12:45:00,303.16,303.18,303.02,303.18,1289.0,301.3466,301.3665,301.2075,301.3665,1289.0
2024-11-25 12:50:00,303.18,303.33,303.17,303.21,646.0,301.3665,301.5156,301.3566,301.3963,646.0
2024-11-25 12:55:00,303.21,303.21,303.01,303.01,1755.0,301.3963,301.3963,301.1975,301.1975,1755.0
2024-11-25 13:00:00,303.15,303.29,303.1,303.17,2239.0,301.3367,301.4759,301.287,301.3566,2239.0
2024-11-25 13:05:00,303.18,303.53,303.18,303.53,1631.0,301.3665,301.7144,301.3665,301.7144,1631.0
2024-11-25 13:10:00,303.39,303.45,303.39,303.45,601.0,301.5753,301.6349,301.5753,301.6349,601.0
2024-11-25 13:15:00,303.5,303.73,303.42,303.51,500.0,301.6846,301.9132,301.6051,301.6946,500.0
2024-11-25 13:20:00,303.43,303.55,303.39,303.55,1291.0,301.615,301.7343,301.5753,301.7343,1291.0
2024-11-25 13:25:00,303.37,303.66,303.37,303.66,737.0,301.5554,301.8437,301.5554,301.8437,737.0
2024-11-25 13:30:00,303.52,304.17,303.5,304.17,3153.0,301.7045,302.3506,301.6846,302.3506,3153.0
2024-11-25 13:35:00,304.04,304.25,304.04,304.25,1103.0,302.2214,302.4301,302.2214,302.4301,1103.0
2024-11-25 13:40:00,304.35,304.58,304.24,304.58,832.0,302.5295,302.7582,302.4202,302.7582,832.0
2024-11-25 13:45:00,304.54,304.55,304.43,304.55,1527.0,302.7184,302.7283,302.609,302.7283,1527.0
2024-11-25 13:50:00,304.56,304.7,304.55,304.64,1603.0,302.7383,302.8774,302.7283,302.8178,1603.0
2024-11-25 13:55:00,304.66,304.93,304.65,304.93,801.0,302.8377,303.1061,302.8277,303.1061,801.0
2024-11-25 14:00:00,304.87,305.03,304.72,304.73,8690.0,303.0464,303.2055,302.8973,302.9073,8690.0
2024-11-25 14:05:00,304.63,304.63,304.49,304.54,1900.0,302.8079,302.8079,302.6687,302.7184,1900.0
2024-11-25 14:10:00,304.6,304.6,303.93,303.97,1870.0,302.778,302.778,302.112,302.1518,1870.0
2024-11-25 14:15:00,304.16,304.16,303.94,304.14,1131.0,302.3407,302.3407,302.122,302.3208,1131.0
2024-11-25 14:20:00,304.03,304.03,303.82,303.97,2350.0,302.2114,302.2114,302.0027,302.1518,2350.0
2024-11-25 14:25:00,303.91,303.94,303.79,303.8,419.0,302.0922,302.122,301.9729,301.9828,419.0
2024-11-25 14:30:00,303.67,303.92,303.67,303.8,1101.0,301.8536,302.1021,301.8536,301.9828,1101.0
2024-11-25 14:35:00,303.84,304.13,303.81,304.02,2504.0,302.0226,302.3108,301.9928,302.2015,2504.0
2024-11-25 14:40:00,304.07,304.07,303.83,303.84,3100.0,302.2512,302.2512,302.0126,302.0226,3100.0
2024-11-25 14:45:00,303.82,304.37,303.82,304.21,6816.0,302.0027,302.5494,302.0027,302.3904,6816.0
2024-11-25 14:50:00,304.2,304.2,303.81,303.81,2381.0,302.3804,302.3804,301.9928,301.9928,2381.0
2024-11-25 14:55:00,303.85,304.16,303.76,303.82,5296.0,302.0325,302.3407,301.9431,302.0027,5296.0
2024-11-25 15:00:00,303.93,303.93,303.44,303.93,9932.0,302.112,302.112,301.625,302.112,9932.0
2024-11-25 15:05:00,303.94,304.04,303.89,304.02,3297.0,302.122,302.2214,302.0723,302.2015,3297.0
2024-11-25 15:10:00,304.07,304.34,303.92,304.01,4897.0,302.2512,302.5196,302.1021,302.1916,4897.0
2024-11-25 15:15:00,303.99,304.39,303.92,304.39,3418.0,302.1717,302.5693,302.1021,302.5693,3418.0
2024-11-25 15:20:00,304.29,304.5,304.05,304.12,11468.0,302.4699,302.6786,302.2313,302.3009,11468.0
2024-11-25 15:25:00,304.04,304.13,303.89,304.13,2617.0,302.2214,302.3108,302.0723,302.3108,2617.0
2024-11-25 15:30:00,304.13,304.41,304.1,304.33,7393.0,302.3108,302.5892,302.281,302.5096,7393.0
2024-11-25 15:35:00,304.36,305.18,304.36,305.18,31945.0,302.5395,303.3546,302.5395,303.3546,31945.0
2024-11-25 15:40:00,305.22,305.51,305.14,305.44,10548.0,303.3943,303.6826,303.3148,303.613,10548.0
2024-11-25 15:45:00,305.44,305.62,305.18,305.18,15543.0,303.613,303.7919,303.3546,303.3546,15543.0
2024-11-25 15:50:00,305.24,306.09,305.17,306.07,13566.0,303.4142,304.2591,303.3446,304.2392,13566.0
2024-11-25 15:55:00,305.97,306.49,305.8,306.37,73427.0,304.1398,304.6567,303.9709,304.5374,73427.0
2024-11-26 09:30:00,308.23,310.0,307.1,307.57,22499.0,306.3863,308.1457,305.2631,305.7303,22499.0
2024-11-26 09:35:00,307.56,308.44,307.33,307.88,8391.0,305.7203,306.5951,305.4917,306.0384,8391.0
2024-11-26 09:40:00,307.88,309.41,307.88,309.17,7418.0,306.0384,307.5593,306.0384,307.3207,7418.0
2024-11-26 09:45:00,309.17,309.9,308.98,309.1,5102.0,307.3207,308.0463,307.1318,307.2511,5102.0
2024-11-26 09:50:00,309.23,310.26,309.23,309.6,7261.0,307.3803,308.4042,307.3803,307.7481,7261.0
2024-11-26 09:55:00,309.92,309.92,308.83,309.1,6914.0,308.0662,308.0662,306.9827,307.2511,6914.0
2024-11-26 10:00:00,309.48,309.49,308.48,308.85,13870.0,307.6288,307.6388,306.6348,307.0026,13870.0
2024-11-26 10:05:00,308.82,308.82,307.84,307.99,3774.0,306.9728,306.9728,305.9987,306.1478,3774.0
2024-11-26 10:10:00,308.03,308.38,307.75,307.77,13566.0,306.1875,306.5354,305.9092,305.9291,13566.0
2024-11-26 10:15:00,307.77,308.38,307.77,308.1,199792.0,305.9291,306.5354,305.9291,306.2571,199792.0
2024-11-26 10:20:00,307.89,308.31,307.74,308.31,3533.0,306.0484,306.4658,305.8992,306.4658,3533.0
2024-11-26 10:25:00,308.03,308.49,308.02,308.29,6168.0,306.1875,306.6448,306.1776,306.446,6168.0
2024-11-26 10:30:00,308.26,308.78,308.18,308.5,4373.0,306.4161,306.933,306.3366,306.6547,4373.0
2024-11-26 10:35:00,308.5,308.55,308.12,308.12,2443.0,306.6547,306.7044,306.277,306.277,2443.0
2024-11-26 10:40:00,308.04,308.98,308.04,308.98,2513.0,306.1975,307.1318,306.1975,307.1318,2513.0
2024-11-26 10:45:00,308.86,309.1,308.85,309.06,1900.0,307.0126,307.2511,307.0026,307.2114,1900.0
2024-11-26 10:50:00,309.01,309.32,309.0,309.2,4480.0,307.1617,307.4698,307.1517,307.3505,4480.0
2024-11-26 10:55:00,309.0,309.98,308.98,309.73,3335.0,307.1517,308.1259,307.1318,307.8773,3335.0
2024-11-26 11:00:00,309.69,310.04,309.68,310.04,3175.0,307.8376,308.1855,307.8276,308.1855,3175.0
2024-11-26 11:05:00,309.76,309.94,309.6,309.94,3165.0,307.9072,308.0861,307.7481,308.0861,3165.0
2024-11-26 11:10:00,309.7,310.28,309.54,310.28,4151.0,307.8475,308.4241,307.6885,308.4241,4151.0
2024-11-26 11:15:00,310.27,310.32,309.95,310.3,1299.0,308.4141,308.4638,308.096,308.4439,1299.0
2024-11-26 11:20:00,310.32,310.67,310.3,310.67,2393.0,308.4638,308.8117,308.4439,308.8117,2393.0
2024-11-26 11:25:00,310.59,310.83,310.53,310.6,3854.0,308.7322,308.9708,308.6726,308.7421,3854.0
2024-11-26 11:30:00,310.79,310.8,310.15,310.25,3580.0,308.931,308.9409,308.2948,308.3942,3580.0
2024-11-26 11:35:00,310.31,310.42,310.06,310.24,3244.0,308.4539,308.5632,308.2054,308.3843,3244.0
2024-11-26 11:40:00,310.23,310.5,309.95,310.23,4448.0,308.3744,308.6427,308.096,308.3744,4448.0
2024-11-26 11:45:00,310.41,310.69,310.37,310.5,1359.0,308.5533,308.8316,308.5135,308.6427,1359.0
2024-11-26 11:50:00,310.55,310.55,310.17,310.17,1620.0,308.6924,308.6924,308.3147,308.3147,1620.0
2024-11-26 11:55:00,310.24,310.24,310.23,310.24,1507.0,308.3843,308.3843,308.3744,308.3843,1507.0
2024-11-26 12:00:00,310.24,310.91,310.23,310.85,5946.0,308.3843,309.0503,308.3744,308.9906,5946.0
2024-11-26 12:05:00,310.74,310.99,310.6,310.99,2941.0,308.8813,309.1298,308.7421,309.1298,2941.0
2024-11-26 12:10:00,310.88,311.26,310.8,311.26,2683.0,309.0205,309.3982,308.9409,309.3982,2683.0
2024-11-26 12:15:00,311.19,311.31,310.91,310.92,2951.0,309.3286,309.4479,309.0503,309.0602,2951.0
2024-11-26 12:20:00,311.15,311.15,311.03,311.04,540.0,309.2889,309.2889,309.1696,309.1795,540.0
2024-11-26 12:25:00,310.99,310.99,310.55,310.57,1200.0,309.1298,309.1298,308.6924,308.7123,1200.0
2024-11-26 12:30:00,310.72,310.85,310.48,310.48,1088.0,308.8614,308.9906,308.6229,308.6229,1088.0
2024-11-26 12:35:00,310.69,311.05,310.64,310.98,1388.0,308.8316,309.1895,308.7819,309.1199,1388.0
2024-11-26 12:40:00,310.95,310.95,310.6,310.68,800.0,309.09,309.09,308.7421,308.8217,800.0
2024-11-26 12:45:00,310.63,310.66,310.13,310.38,2696.0,308.772,308.8018,308.275,308.5235,2696.0
2024-11-26 12:50:00,310.43,310.88,310.4,310.88,3940.0,308.5732,309.0205,308.5433,309.0205,3940.0
2024-11-26 12:55:00,310.79,311.39,310.79,311.39,3421.0,308.931,309.5274,308.931,309.5274,3421.0
2024-11-26 13:00:00,311.37,311.76,311.23,311.71,2855.0,309.5075,309.8952,309.3684,309.8455,2855.0
2024-11-26 13:05:00,311.68,311.82,311.25,311.48,3281.0,309.8157,309.9548,309.3883,309.6169,3281.0
2024-11-26 13:10:00,311.66,311.76,311.47,311.49,2898.0,309.7958,309.8952,309.6069,309.6268,2898.0
2024-11-26 13:15:00,311.49,311.86,311.48,311.57,2398.0,309.6268,309.9946,309.6169,309.7063,2398.0
2024-11-26 13:20:00,311.85,311.96,311.58,311.86,3240.0,309.9847,310.094,309.7163,309.9946,3240.0
2024-11-26 13:25:00,311.83,312.12,311.77,312.12,3041.0,309.9648,310.2531,309.9051,310.2531,3041.0
2024-11-26 13:30:00,311.92,312.11,311.82,311.88,2621.0,310.0542,310.2431,309.9548,310.0145,2621.0
2024-11-26 13:35:00,311.99,312.28,311.71,311.77,5320.0,310.1238,310.4121,309.8455,309.9051,5320.0
2024-11-26 13:40:00,311.73,312.02,311.66,311.88,5865.0,309.8654,310.1536,309.7958,310.0145,5865.0
2024-11-26 13:45:00,311.84,312.73,311.77,312.2,13990.0,309.9747,310.8594,309.9051,310.3326,13990.0
2024-11-26 13:50:00,312.16,312.16,311.53,311.53,2020.0,310.2928,310.2928,309.6666,309.6666,2020.0
2024-11-26 13:55:00,311.39,311.71,311.34,311.34,5296.0,309.5274,309.8455,309.4777,309.4777,5296.0
2024-11-26 14:00:00,311.06,311.25,310.67,310.88,5124.0,309.1994,309.3883,308.8117,309.0205,5124.0
2024-11-26 14:05:00,310.75,310.97,310.58,310.75,2881.0,308.8912,309.1099,308.7223,308.8912,2881.0
2024-11-26 14:10:00,310.74,310.84,310.73,310.78,5008.0,308.8813,308.9807,308.8714,308.9211,5008.0
2024-11-26 14:15:00,310.78,311.14,310.76,310.99,2714.0,308.9211,309.2789,308.9012,309.1298,2714.0
2024-11-26 14:20:00,310.99,311.18,310.98,311.13,440.0,309.1298,309.3187,309.1199,309.269,440.0
2024-11-26 14:25:00,311.39,311.45,311.0,311.38,3781.0,309.5274,309.5871,309.1398,309.5175,3781.0
2024-11-26 14:30:00,311.44,312.29,311.37,311.9,7382.0,309.5771,310.422,309.5075,310.0344,7382.0
2024-11-26 14:35:00,312.33,312.9,312.0,312.63,10913.0,310.4618,311.0284,310.1338,310.76,10913.0
2024-11-26 14:40:00,312.63,312.64,312.38,312.51,3200.0,310.76,310.7699,310.5115,310.6407,3200.0
2024-11-26 14:45:00,312.47,312.71,312.4,312.54,4500.0,310.601,310.8395,310.5314,310.6705,4500.0
2024-11-26 14:50:00,312.51,312.68,312.51,312.68,2200.0,310.6407,310.8097,310.6407,310.8097,2200.0
2024-11-26 14:55:00,312.61,312.87,312.56,312.71,5227.0,310.7401,310.9986,310.6904,310.8395,5227.0
2024-11-26 15:00:00,312.75,312.88,312.64,312.7,6563.0,310.8793,311.0085,310.7699,310.8296,6563.0
2024-11-26 15:05:00,312.69,313.06,312.57,313.06,4003.0,310.8196,311.1874,310.7004,311.1874,4003.0
2024-11-26 15:10:00,313.0,313.46,312.95,313.22,5772.0,311.1278,311.585,311.0781,311.3465,5772.0
2024-11-26 15:15:00,313.19,313.61,313.11,313.42,10165.0,311.3167,311.7341,311.2371,311.5453,10165.0
2024-11-26 15:20:00,313.56,313.6,313.26,313.31,9659.0,311.6844,311.7242,311.3862,311.4359,9659.0
2024-11-26 15:25:00,313.39,313.98,313.39,313.66,11838.0,311.5155,312.1019,311.5155,311.7838,11838.0
2024-11-26 15:30:00,313.72,314.04,313.55,313.74,15599.0,311.8435,312.1616,311.6745,311.8634,15599.0
2024-11-26 15:35:00,313.83,314.27,313.83,313.93,11113.0,311.9528,312.3902,311.9528,312.0522,11113.0
2024-11-26 15:40:00,313.96,314.11,313.85,313.99,8811.0,312.082,312.2311,311.9727,312.1119,8811.0
2024-11-26 15:45:00,314.03,314.17,313.93,314.04,5907.0,312.1516,312.2908,312.0522,312.1616,5907.0
2024-11-26 15:50:00,314.19,314.44,313.55,313.69,18557.0,312.3107,312.5592,311.6745,311.8137,18557.0
2024-11-26 15:55:00,313.59,313.59,312.83,312.96,87039.0,311.7143,311.7143,310.9588,311.088,87039.0
2024-11-27 09:30:00,313.49,314.44,312.3,313.0,10493.0,311.6149,312.5592,310.432,311.1278,10493.0
2024-11-27 09:35:00,312.24,313.01,311.62,312.78,6181.0,310.3723,311.1377,309.756,310.9091,6181.0
2024-11-27 09:40:00,313.1,313.1,313.09,313.09,900.0,311.2272,311.2272,311.2172,311.2172,900.0
2024-11-27 09:45:00,313.31,313.31,312.08,312.09,2670.0,311.4359,311.4359,310.2133,310.2232,2670.0
2024-11-27 09:50:00,311.98,314.24,311.98,314.24,1542.0,310.1139,312.3604,310.1139,312.3604,1542.0
2024-11-27 09:55:00,314.21,314.54,313.78,314.54,3655.0,312.3305,312.6586,311.9031,312.6586,3655.0
2024-11-27 10:00:00,314.77,314.77,313.1,313.49,4305.0,312.8872,312.8872,311.2272,311.6149,4305.0
2024-11-27 10:05:00,313.85,314.39,313.69,314.23,5213.0,311.9727,312.5095,311.8137,312.3504,5213.0
2024-11-27 10:10:00,314.39,314.94,314.3,314.94,3790.0,312.5095,313.0562,312.42,313.0562,3790.0
2024-11-27 10:15:00,314.73,315.27,313.94,314.06,12144.0,312.8474,313.3842,312.0622,312.1814,12144.0
2024-11-27 10:20:00,314.25,314.4,314.16,314.25,7614.0,312.3703,312.5194,312.2808,312.3703,7614.0
2024-11-27 10:25:00,314.19,314.51,313.97,314.07,3578.0,312.3107,312.6288,312.092,312.1914,3578.0
2024-11-27 10:30:00,314.29,314.5,313.99,314.41,2678.0,312.4101,312.6188,312.1119,312.5294,2678.0
2024-11-27 10:35:00,314.19,314.51,314.06,314.28,4002.0,312.3107,312.6288,312.1814,312.4001,4002.0
2024-11-27 10:40:00,314.17,314.52,314.17,314.31,2700.0,312.2908,312.6387,312.2908,312.43,2700.0
2024-11-27 10:45:00,314.31,314.51,314.16,314.17,631.0,312.43,312.6288,312.2808,312.2908,631.0
2024-11-27 10:50:00,314.58,314.58,314.41,314.42,1806.0,312.6983,312.6983,312.5294,312.5393,1806.0
2024-11-27 10:55:00,314.35,314.38,314.0,314.25,9047.0,312.4697,312.4995,312.1218,312.3703,9047.0
2024-11-27 11:00:00,314.25,314.25,313.86,313.9,7147.0,312.3703,312.3703,311.9826,312.0224,7147.0
2024-11-27 11:05:00,313.91,314.07,313.15,313.22,73866.0,312.0323,312.1914,311.2769,311.3465,73866.0
2024-11-27 11:10:00,313.22,313.57,313.21,313.49,3184.0,311.3465,311.6944,311.3365,311.6149,3184.0
2024-11-27 11:15:00,313.55,313.56,313.36,313.52,2086.0,311.6745,311.6844,311.4856,311.6447,2086.0
2024-11-27 11:20:00,313.49,314.35,313.4,314.35,3987.0,311.6149,312.4697,311.5254,312.4697,3987.0
2024-11-27 11:25:00,314.15,314.34,314.13,314.13,3261.0,312.2709,312.4598,312.251,312.251,3261.0
2024-11-27 11:30:00,314.22,314.25,314.0,314.1,4561.0,312.3405,312.3703,312.1218,312.2212,4561.0
2024-11-27 11:35:00,313.93,314.43,313.92,314.36,2565.0,312.0522,312.5492,312.0423,312.4797,2565.0
2024-11-27 11:40:00,314.1,314.26,313.93,313.93,5415.0,312.2212,312.3803,312.0522,312.0522,5415.0
2024-11-27 11:45:00,314.0,314.39,314.0,314.3,1863.0,312.1218,312.5095,312.1218,312.42,1863.0
2024-11-27 11:50:00,314.25,314.25,314.11,314.11,2294.0,312.3703,312.3703,312.2311,312.2311,2294.0
2024-11-27 11:55:00,313.94,314.16,313.94,314.11,1110.0,312.0622,312.2808,312.0622,312.2311,1110.0
2024-11-27 12:00:00,314.26,314.46,314.16,314.24,2952.0,312.3803,312.5791,312.2808,312.3604,2952.0
2024-11-27 12:05:00,314.15,314.24,314.1,314.1,1128.0,312.2709,312.3604,312.2212,312.2212,1128.0
2024-11-27 12:10:00,314.1,314.23,313.99,314.16,2406.0,312.2212,312.3504,312.1119,312.2808,2406.0
2024-11-27 12:15:00,314.13,314.14,313.9,314.05,4202.0,312.251,312.261,312.0224,312.1715,4202.0
2024-11-27 12:20:00,314.12,314.27,314.12,314.2,2334.0,312.2411,312.3902,312.2411,312.3206,2334.0
2024-11-27 12:25:00,314.23,314.47,314.22,314.47,1210.0,312.3504,312.589,312.3405,312.589,1210.0
2024-11-27 12:30:00,314.33,314.33,314.21,314.21,916.0,312.4498,312.4498,312.3305,312.3305,916.0
2024-11-27 12:35:00,314.11,314.31,314.02,314.1,1433.0,312.2311,312.43,312.1417,312.2212,1433.0
2024-11-27 12:40:00,314.15,314.42,314.14,314.42,1664.0,312.2709,312.5393,312.261,312.5393,1664.0
2024-11-27 12:45:00,314.34,314.35,314.12,314.21,1600.0,312.4598,312.4697,312.2411,312.3305,1600.0
2024-11-27 12:50:00,314.24,314.45,314.19,314.36,5727.0,312.3604,312.5691,312.3107,312.4797,5727.0
2024-11-27 12:55:00,314.22,314.22,314.0,314.14,8916.0,312.3405,312.3405,312.1218,312.261,8916.0
2024-11-27 13:00:00,314.12,314.16,313.97,314.09,8964.0,312.2411,312.2808,312.092,312.2113,8964.0
2024-11-27 13:05:00,314.13,314.25,314.04,314.06,15523.0,312.251,312.3703,312.1616,312.1814,15523.0
2024-11-27 13:10:00,314.0,314.01,313.85,313.85,7242.0,312.1218,312.1317,311.9727,311.9727,7242.0
2024-11-27 13:15:00,313.95,314.0,313.84,313.97,4912.0,312.0721,312.1218,311.9628,312.092,4912.0
2024-11-27 13:20:00,313.96,313.99,313.91,313.99,5521.0,312.082,312.1119,312.0323,312.1119,5521.0
2024-11-27 13:25:00,313.87,314.0,313.79,313.88,2458.0,311.9926,312.1218,311.9131,312.0025,2458.0
2024-11-27 13:30:00,314.01,314.02,313.87,313.97,1661.0,312.1317,312.1417,311.9926,312.092,1661.0
2024-11-27 13:35:00,314.06,314.07,313.96,314.07,1963.0,312.1814,312.1914,312.082,312.1914,1963.0
2024-11-27 13:40:00,314.09,314.15,313.93,314.0,10794.0,312.2113,312.2709,312.0522,312.1218,10794.0
2024-11-27 13:45:00,314.0,314.11,313.92,313.96,2114.0,312.1218,312.2311,312.0423,312.082,2114.0
2024-11-27 13:50:00,313.92,314.05,313.9,313.9,2965.0,312.0423,312.1715,312.0224,312.0224,2965.0
2024-11-27 13:55:00,313.86,314.01,313.85,313.88,3387.0,311.9826,312.1317,311.9727,312.0025,3387.0
2024-11-27 14:00:00,314.0,314.01,313.86,313.88,4216.0,312.1218,312.1317,311.9826,312.0025,4216.0
2024-11-27 14:05:00,313.93,314.07,313.93,314.07,3016.0,312.0522,312.1914,312.0522,312.1914,3016.0
2024-11-27 14:10:00,313.99,313.99,313.87,313.87,2671.0,312.1119,312.1119,311.9926,311.9926,2671.0
2024-11-27 14:15:00,313.96,314.08,313.63,313.99,135324.0,312.082,312.2013,311.754,312.1119,135324.0
2024-11-27 14:20:00,314.01,314.08,313.66,313.99,20929.0,312.1317,312.2013,311.7838,312.1119,20929.0
2024-11-27 14:25:00,313.83,313.88,313.51,313.58,19313.0,311.9528,312.0025,311.6347,311.7043,19313.0
2024-11-27 14:30:00,313.71,313.99,313.42,313.99,49398.0,311.8335,312.1119,311.5453,312.1119,49398.0
2024-11-27 14:35:00,313.87,314.03,313.66,313.66,12717.0,311.9926,312.1516,311.7838,311.7838,12717.0
2024-11-27 14:40:00,313.76,314.04,313.69,314.02,23082.0,311.8832,312.1616,311.8137,312.1417,23082.0
2024-11-27 14:45:00,313.93,314.54,313.93,314.16,12608.0,312.0522,312.6586,312.0522,312.2808,12608.0
2024-11-27 14:50:00,314.04,314.45,314.03,314.31,2298.0,312.1616,312.5691,312.1516,312.43,2298.0
2024-11-27 14:55:00,314.25,314.29,314.11,314.22,1705.0,312.3703,312.4101,312.2311,312.3405,1705.0
2024-11-27 15:00:00,314.26,314.26,313.92,313.98,2725.0,312.3803,312.3803,312.0423,312.1019,2725.0
2024-11-27 15:05:00,314.08,314.12,313.86,313.94,3375.0,312.2013,312.2411,311.9826,312.0622,3375.0
2024-11-27 15:10:00,313.92,314.18,313.92,314.0,4762.0,312.0423,312.3007,312.0423,312.1218,4762.0
2024-11-27 15:15:00,314.0,314.1,313.9,314.0,5853.0,312.1218,312.2212,312.0224,312.1218,5853.0
2024-11-27 15:20:00,314.11,314.16,313.93,314.06,5290.0,312.2311,312.2808,312.0522,312.1814,5290.0
2024-11-27 15:25:00,314.1,314.17,313.98,314.06,5552.0,312.2212,312.2908,312.1019,312.1814,5552.0
2024-11-27 15:30:00,314.08,314.2,313.96,314.05,8904.0,312.2013,312.3206,312.082,312.1715,8904.0
2024-11-27 15:35:00,314.1,314.24,313.99,314.22,8650.0,312.2212,312.3604,312.1119,312.3405,8650.0
2024-11-27 15:40:00,314.24,314.52,314.17,314.52,15956.0,312.3604,312.6387,312.2908,312.6387,15956.0
2024-11-27 15:45:00,314.43,315.04,314.39,315.03,28988.0,312.5492,313.1556,312.5095,313.1456,28988.0
2024-11-27 15:50:00,315.04,315.65,315.02,315.09,31330.0,313.1556,313.7619,313.1357,313.2053,31330.0
2024-11-27 15:55:00,315.13,315.73,314.92,315.08,104698.0,313.245,313.8415,313.0363,313.1953,104698.0
2024-11-29 09:30:00,313.85,316.5,313.85,315.09,13278.0,311.9727,314.6069,311.9727,313.2053,13278.0
2024-11-29 09:35:00,316.36,316.72,316.15,316.67,2763.0,314.4677,314.8255,314.2589,314.7758,2763.0
2024-11-29 09:40:00,316.27,316.27,315.1,315.36,1473.0,314.3782,314.3782,313.2152,313.4737,1473.0
2024-11-29 09:45:00,315.27,315.27,314.83,314.83,2915.0,313.3842,313.3842,312.9468,312.9468,2915.0
2024-11-29 09:50:00,314.96,314.96,313.25,313.48,4393.0,313.0761,313.0761,311.3763,311.6049,4393.0
2024-11-29 09:55:00,313.07,313.91,312.98,313.26,4299.0,311.1974,312.0323,311.1079,311.3862,4299.0
2024-11-29 10:00:00,313.19,313.61,313.02,313.02,4890.0,311.3167,311.7341,311.1477,311.1477,4890.0
2024-11-29 10:05:00,312.83,313.61,312.81,312.81,3014.0,310.9588,311.7341,310.9389,310.9389,3014.0
2024-11-29 10:10:00,312.88,313.08,312.71,312.83,3772.0,311.0085,311.2073,310.8395,310.9588,3772.0
2024-11-29 10:15:00,313.08,313.08,312.38,312.42,2100.0,311.2073,311.2073,310.5115,310.5513,2100.0
2024-11-29 10:20:00,312.41,312.98,312.41,312.85,9507.0,310.5413,311.1079,310.5413,310.9787,9507.0
2024-11-29 10:25:00,312.92,313.02,312.52,312.75,7245.0,311.0483,311.1477,310.6507,310.8793,7245.0
2024-11-29 10:30:00,312.96,312.96,312.12,312.74,14315.0,311.088,311.088,310.2531,310.8693,14315.0
2024-11-29 10:35:00,312.75,313.36,312.52,312.52,24225.0,310.8793,311.4856,310.6507,310.6507,24225.0
2024-11-29 10:40:00,312.53,313.11,312.53,312.82,16720.0,310.6606,311.2371,310.6606,310.9489,16720.0
2024-11-29 10:45:00,312.75,313.35,312.75,313.02,19563.0,310.8793,311.4757,310.8793,311.1477,19563.0
2024-11-29 10:50:00,312.88,313.01,312.45,312.88,11715.0,311.0085,311.1377,310.5811,311.0085,11715.0
2024-11-29 10:55:00,312.96,313.06,312.77,313.03,9584.0,311.088,311.1874,310.8992,311.1576,9584.0
2024-11-29 11:00:00,313.03,313.43,313.0,313.11,26427.0,311.1576,311.5552,311.1278,311.2371,26427.0
2024-11-29 11:05:00,313.02,313.22,312.6,312.96,20233.0,311.1477,311.3465,310.7302,311.088,20233.0
2024-11-29 11:10:00,312.96,312.96,312.36,312.78,6295.0,311.088,311.088,310.4916,310.9091,6295.0
2024-11-29 11:15:00,312.95,313.23,312.79,313.23,9670.0,311.0781,311.3564,310.919,311.3564,9670.0
2024-11-29 11:20:00,312.96,313.04,312.8,312.96,5313.0,311.088,311.1675,310.929,311.088,5313.0
2024-11-29 11:25:00,312.96,313.24,312.8,313.07,18690.0,311.088,311.3664,310.929,311.1974,18690.0
2024-11-29 11:30:00,313.07,313.07,312.86,313.01,6100.0,311.1974,311.1974,310.9886,311.1377,6100.0
2024-11-29 11:35:00,312.96,313.42,312.93,313.12,17579.0,311.088,311.5453,311.0582,311.2471,17579.0
2024-11-29 11:40:00,313.28,313.67,313.26,313.57,4500.0,311.4061,311.7938,311.3862,311.6944,4500.0
2024-11-29 11:45:00,313.56,314.01,313.12,313.15,15514.0,311.6844,312.1317,311.2471,311.2769,15514.0
2024-11-29 11:50:00,313.13,313.25,312.95,312.95,3411.0,311.257,311.3763,311.0781,311.0781,3411.0
2024-11-29 11:55:00,312.84,313.25,312.82,313.25,11898.0,310.9687,311.3763,310.9489,311.3763,11898.0
2024-11-29 12:00:00,313.25,313.46,313.19,313.3,14341.0,311.3763,311.585,311.3167,311.426,14341.0
2024-11-29 12:05:00,313.27,313.76,313.27,313.73,10521.0,311.3962,311.8832,311.3962,311.8534,10521.0
2024-11-29 12:10:00,313.74,313.82,313.36,313.36,6270.0,311.8634,311.9429,311.4856,311.4856,6270.0
2024-11-29 12:15:00,313.38,313.57,313.36,313.5,6306.0,311.5055,311.6944,311.4856,311.6248,6306.0
2024-11-29 12:20:00,313.44,313.5,313.24,313.25,3884.0,311.5652,311.6248,311.3664,311.3763,3884.0
2024-11-29 12:25:00,313.25,313.5,313.23,313.46,2244.0,311.3763,311.6248,311.3564,311.585,2244.0
2024-11-29 12:30:00,313.33,313.64,313.33,313.48,13208.0,311.4558,311.764,311.4558,311.6049,13208.0
2024-11-29 12:35:00,313.48,313.93,313.31,313.76,13066.0,311.6049,312.0522,311.4359,311.8832,13066.0
2024-11-29 12:40:00,313.72,313.91,313.53,313.67,5441.0,311.8435,312.0323,311.6546,311.7938,5441.0
2024-11-29 12:45:00,313.65,313.98,313.59,313.81,6257.0,311.7739,312.1019,311.7143,311.9329,6257.0
2024-11-29 12:50:00,313.69,313.82,312.88,313.1,10304.0,311.8137,311.9429,311.0085,311.2272,10304.0
2024-11-29 12:55:00,313.14,313.22,311.92,312.1,40863.0,311.2669,311.3465,310.0542,310.2332,40863.0
2024-12-02 09:30:00,312.51,313.01,311.34,312.25,8351.0,310.6407,311.1377,309.4777,310.3823,8351.0
2024-12-02 09:35:00,311.15,311.49,310.49,310.56,1896.0,309.2889,309.6268,308.6328,308.7024,1896.0
2024-12-02 09:40:00,310.54,310.54,309.07,309.44,3075.0,308.6825,308.6825,307.2213,307.5891,3075.0
2024-12-02 09:45:00,309.42,309.7,309.13,309.21,1886.0,307.5692,307.8475,307.2809,307.3605,1886.0
2024-12-02 09:50:00,309.13,309.13,308.27,308.27,2232.0,307.2809,307.2809,306.4261,306.4261,2232.0
2024-12-02 09:55:00,308.23,308.24,308.06,308.24,563.0,306.3863,306.3963,306.2173,306.3963,563.0
2024-12-02 10:00:00,307.67,308.17,307.13,307.13,3951.0,305.8297,306.3267,305.2929,305.2929,3951.0
2024-12-02 10:05:00,306.87,307.25,306.55,307.06,5367.0,305.0345,305.4122,304.7164,305.2233,5367.0
2024-12-02 10:10:00,306.87,307.6,306.82,306.83,7550.0,305.0345,305.7601,304.9848,304.9947,7550.0
2024-12-02 10:15:00,306.84,307.61,306.57,307.5,2462.0,305.0046,305.77,304.7362,305.6607,2462.0
2024-12-02 10:20:00,307.49,307.49,307.21,307.38,1735.0,305.6507,305.6507,305.3724,305.5414,1735.0
2024-12-02 10:25:00,307.47,307.82,307.46,307.74,2317.0,305.6309,305.9788,305.6209,305.8992,2317.0
2024-12-02 10:30:00,307.42,307.62,307.02,307.02,1615.0,305.5812,305.78,305.1836,305.1836,1615.0
2024-12-02 10:35:00,306.92,307.69,306.9,307.69,1939.0,305.0842,305.8495,305.0643,305.8495,1939.0
2024-12-02 10:40:00,307.7,308.24,307.65,308.24,1418.0,305.8595,306.3963,305.8098,306.3963,1418.0
2024-12-02 10:45:00,308.24,308.28,307.91,307.93,1854.0,306.3963,306.436,306.0682,306.0881,1854.0
2024-12-02 10:50:00,307.98,307.99,307.47,307.66,3548.0,306.1378,306.1478,305.6309,305.8197,3548.0
2024-12-02 10:55:00,307.6,307.6,307.13,307.36,1148.0,305.7601,305.7601,305.2929,305.5215,1148.0
2024-12-02 11:00:00,307.37,307.54,307.21,307.54,1500.0,305.5315,305.7004,305.3724,305.7004,1500.0
2024-12-02 11:05:00,307.47,307.55,307.15,307.22,1458.0,305.6309,305.7104,305.3128,305.3824,1458.0
2024-12-02 11:10:00,307.34,307.61,307.3,307.6,3160.0,305.5016,305.77,305.4619,305.7601,3160.0
2024-12-02 11:15:00,307.63,307.8,307.63,307.8,917.0,305.7899,305.9589,305.7899,305.9589,917.0
2024-12-02 11:20:00,307.79,308.03,307.68,307.98,2796.0,305.949,306.1875,305.8396,306.1378,2796.0
2024-12-02 11:25:00,308.0,308.33,308.0,308.27,711.0,306.1577,306.4857,306.1577,306.4261,711.0
2024-12-02 11:30:00,308.16,308.17,307.9,308.0,1691.0,306.3167,306.3267,306.0583,306.1577,1691.0
2024-12-02 11:35:00,307.87,307.87,307.66,307.78,300.0,306.0285,306.0285,305.8197,305.939,300.0
2024-12-02 11:40:00,307.69,307.87,307.31,307.39,531.0,305.8495,306.0285,305.4718,305.5513,531.0
2024-12-02 11:45:00,307.38,307.62,307.38,307.46,2672.0,305.5414,305.78,305.5414,305.6209,2672.0
2024-12-02 11:50:00,307.46,307.48,307.41,307.42,400.0,305.6209,305.6408,305.5712,305.5812,400.0
2024-12-02 11:55:00,307.31,307.67,307.21,307.44,2313.0,305.4718,305.8297,305.3724,305.601,2313.0
2024-12-02 12:00:00,307.44,307.44,307.4,307.4,200.0,305.601,305.601,305.5613,305.5613,200.0
2024-12-02 12:05:00,307.32,307.43,307.32,307.36,1020.0,305.4818,305.5911,305.4818,305.5215,1020.0
2024-12-02 12:10:00,307.27,307.36,307.22,307.22,463.0,305.4321,305.5215,305.3824,305.3824,463.0
2024-12-02 12:15:00,307.35,307.49,307.34,307.41,1212.0,305.5116,305.6507,305.5016,305.5712,1212.0
2024-12-02 12:20:00,307.42,307.42,307.29,307.31,1093.0,305.5812,305.5812,305.4519,305.4718,1093.0
2024-12-02 12:25:00,307.44,307.52,307.28,307.37,1578.0,305.601,305.6806,305.442,305.5315,1578.0
2024-12-02 12:30:00,307.42,307.43,307.39,307.43,400.0,305.5812,305.5911,305.5513,305.5911,400.0
2024-12-02 12:35:00,307.4,307.41,307.37,307.37,423.0,305.5613,305.5712,305.5315,305.5315,423.0
2024-12-02 12:40:00,307.43,307.76,307.42,307.76,1863.0,305.5911,305.9191,305.5812,305.9191,1863.0
2024-12-02 12:45:00,307.7,308.12,307.7,308.12,882.0,305.8595,306.277,305.8595,306.277,882.0
2024-12-02 12:50:00,308.15,308.17,308.15,308.17,400.0,306.3068,306.3267,306.3068,306.3267,400.0
2024-12-02 12:55:00,308.17,308.22,308.07,308.2,2197.0,306.3267,306.3764,306.2273,306.3565,2197.0
2024-12-02 13:00:00,308.05,308.27,307.91,308.26,1935.0,306.2074,306.4261,306.0682,306.4161,1935.0
2024-12-02 13:05:00,308.17,308.29,308.14,308.23,2829.0,306.3267,306.446,306.2969,306.3863,2829.0
2024-12-02 13:10:00,308.28,308.44,308.28,308.44,200.0,306.436,306.5951,306.436,306.5951,200.0
2024-12-02 13:15:00,308.51,308.57,308.51,308.57,230.0,306.6646,306.7243,306.6646,306.7243,230.0
2024-12-02 13:20:00,308.92,309.0,308.83,308.83,1743.0,307.0722,307.1517,306.9827,306.9827,1743.0
2024-12-02 13:25:00,308.82,308.92,308.82,308.92,910.0,306.9728,307.0722,306.9728,307.0722,910.0
2024-12-02 13:30:00,309.05,309.05,309.04,309.05,400.0,307.2014,307.2014,307.1915,307.2014,400.0
2024-12-02 13:35:00,308.92,309.19,308.91,309.19,977.0,307.0722,307.3406,307.0623,307.3406,977.0
2024-12-02 13:40:00,309.31,309.36,309.15,309.3,5132.0,307.4599,307.5096,307.3008,307.4499,5132.0
2024-12-02 13:45:00,309.37,309.46,309.15,309.46,3906.0,307.5195,307.609,307.3008,307.609,3906.0
2024-12-02 13:50:00,309.37,309.37,309.24,309.24,655.0,307.5195,307.5195,307.3903,307.3903,655.0
2024-12-02 13:55:00,309.31,309.32,309.2,309.2,200.0,307.4599,307.4698,307.3505,307.3505,200.0
2024-12-02 14:00:00,309.12,309.2,308.9,308.9,868.0,307.271,307.3505,307.0523,307.0523,868.0
2024-12-02 14:05:00,308.78,309.02,308.72,308.85,1224.0,306.933,307.1716,306.8734,307.0026,1224.0
2024-12-02 14:10:00,309.02,309.02,309.02,309.02,100.0,307.1716,307.1716,307.1716,307.1716,100.0
2024-12-02 14:15:00,309.02,309.02,308.8,308.8,1700.0,307.1716,307.1716,306.9529,306.9529,1700.0
2024-12-02 14:20:00,308.8,308.8,308.55,308.64,2286.0,306.9529,306.9529,306.7044,306.7939,2286.0
2024-12-02 14:25:00,308.69,309.16,308.69,309.12,2465.0,306.8436,307.3108,306.8436,307.271,2465.0
2024-12-02 14:30:00,309.17,309.2,308.89,308.89,1859.0,307.3207,307.3505,307.0424,307.0424,1859.0
2024-12-02 14:35:00,308.92,308.92,308.77,308.81,1102.0,307.0722,307.0722,306.9231,306.9628,1102.0
2024-12-02 14:40:00,308.92,308.92,308.75,308.75,1200.0,307.0722,307.0722,306.9032,306.9032,1200.0
2024-12-02 14:45:00,308.68,308.79,308.37,308.37,6084.0,306.8336,306.943,306.5255,306.5255,6084.0
2024-12-02 14:50:00,308.36,308.5,308.27,308.27,1619.0,306.5155,306.6547,306.4261,306.4261,1619.0
2024-12-02 14:55:00,308.45,308.46,308.29,308.29,1852.0,306.605,306.6149,306.446,306.446,1852.0
2024-12-02 15:00:00,308.3,308.3,308.11,308.11,397.0,306.4559,306.4559,306.267,306.267,397.0
2024-12-02 15:05:00,308.09,308.25,308.01,308.01,1000.0,306.2472,306.4062,306.1676,306.1676,1000.0
2024-12-02 15:10:00,307.98,307.99,307.67,307.88,1002.0,306.1378,306.1478,305.8297,306.0384,1002.0
2024-12-02 15:15:00,307.97,308.16,307.86,308.09,1600.0,306.1279,306.3167,306.0185,306.2472,1600.0
2024-12-02 15:20:00,308.16,308.32,308.16,308.17,1003.0,306.3167,306.4758,306.3167,306.3267,1003.0
2024-12-02 15:25:00,308.17,308.41,308.05,308.41,915.0,306.3267,306.5652,306.2074,306.5652,915.0
2024-12-02 15:30:00,308.42,308.44,307.98,308.16,3486.0,306.5752,306.5951,306.1378,306.3167,3486.0
2024-12-02 15:35:00,308.07,308.25,307.82,307.86,3811.0,306.2273,306.4062,305.9788,306.0185,3811.0
2024-12-02 15:40:00,307.78,307.9,307.63,307.63,2113.0,305.939,306.0583,305.7899,305.7899,2113.0
2024-12-02 15:45:00,307.77,307.8,307.44,307.63,4314.0,305.9291,305.9589,305.601,305.7899,4314.0
2024-12-02 15:50:00,307.58,308.07,307.44,307.75,5221.0,305.7402,306.2273,305.601,305.9092,5221.0
2024-12-02 15:55:00,307.72,308.24,307.61,307.81,44363.0,305.8794,306.3963,305.77,305.9688,44363.0
2024-12-03 09:30:00,308.85,308.85,307.17,307.9,13284.0,307.0026,307.0026,305.3327,306.0583,13284.0
2024-12-03 09:35:00,307.0,307.24,305.17,305.54,7247.0,305.1637,305.4022,303.3446,303.7124,7247.0
2024-12-03 09:40:00,305.72,305.72,303.67,303.76,2897.0,303.8913,303.8913,301.8536,301.9431,2897.0
2024-12-03 09:45:00,303.34,304.38,302.89,303.82,4614.0,301.5256,302.5593,301.0783,302.0027,4614.0
2024-12-03 09:50:00,303.53,304.1,303.09,303.72,15800.0,301.7144,302.281,301.2771,301.9033,15800.0
2024-12-03 09:55:00,304.12,304.99,303.97,304.87,6929.0,302.3009,303.1657,302.1518,303.0464,6929.0
2024-12-03 10:00:00,304.72,305.64,304.52,305.21,11847.0,302.8973,303.8118,302.6985,303.3844,11847.0
2024-12-03 10:05:00,305.31,305.79,305.01,305.79,4281.0,303.4838,303.9609,303.1856,303.9609,4281.0
2024-12-03 10:10:00,305.53,306.51,305.53,306.22,14701.0,303.7025,304.6766,303.7025,304.3883,14701.0
2024-12-03 10:15:00,306.07,306.43,305.87,306.39,4724.0,304.2392,304.5971,304.0404,304.5573,4724.0
2024-12-03 10:20:00,306.53,306.81,306.41,306.63,3200.0,304.6965,304.9748,304.5772,304.7959,3200.0
2024-12-03 10:25:00,306.59,306.92,306.17,306.35,4703.0,304.7561,305.0842,304.3386,304.5176,4703.0
2024-12-03 10:30:00,306.67,306.68,306.02,306.67,4722.0,304.8356,304.8456,304.1895,304.8356,4722.0
2024-12-03 10:35:00,306.67,307.4,306.38,307.13,9491.0,304.8356,305.5613,304.5474,305.2929,9491.0
2024-12-03 10:40:00,307.23,307.23,306.77,306.99,4508.0,305.3923,305.3923,304.9351,305.1537,4508.0
2024-12-03 10:45:00,306.99,307.85,306.88,307.77,8189.0,305.1537,306.0086,305.0444,305.9291,8189.0
2024-12-03 10:50:00,307.62,308.27,307.45,308.26,3853.0,305.78,306.4261,305.611,306.4161,3853.0
2024-12-03 10:55:00,308.18,308.21,307.8,307.99,9377.0,306.3366,306.3664,305.9589,306.1478,9377.0
2024-12-03 11:00:00,307.99,308.22,307.58,307.7,4714.0,306.1478,306.3764,305.7402,305.8595,4714.0
2024-12-03 11:05:00,307.69,307.92,307.39,307.59,3459.0,305.8495,306.0782,305.5513,305.7501,3459.0
2024-12-03 11:10:00,307.39,307.67,307.35,307.35,3182.0,305.5513,305.8297,305.5116,305.5116,3182.0
2024-12-03 11:15:00,307.28,307.32,306.75,307.28,5329.0,305.442,305.4818,304.9152,305.442,5329.0
2024-12-03 11:20:00,307.17,307.48,307.17,307.4,1764.0,305.3327,305.6408,305.3327,305.5613,1764.0
2024-12-03 11:25:00,307.51,307.53,307.01,307.01,1627.0,305.6706,305.6905,305.1736,305.1736,1627.0
2024-12-03 11:30:00,307.02,308.06,307.0,308.06,10315.0,305.1836,306.2173,305.1637,306.2173,10315.0
2024-12-03 11:35:00,307.97,307.97,307.46,307.46,1328.0,306.1279,306.1279,305.6209,305.6209,1328.0
2024-12-03 11:40:00,307.47,307.63,307.42,307.55,1602.0,305.6309,305.7899,305.5812,305.7104,1602.0
2024-12-03 11:45:00,307.33,307.44,307.19,307.3,3227.0,305.4917,305.601,305.3525,305.4619,3227.0
2024-12-03 11:50:00,307.23,307.23,307.11,307.11,300.0,305.3923,305.3923,305.273,305.273,300.0
2024-12-03 11:55:00,307.11,307.22,306.81,307.14,3829.0,305.273,305.3824,304.9748,305.3028,3829.0
2024-12-03 12:00:00,307.16,307.49,307.16,307.49,2968.0,305.3227,305.6507,305.3227,305.6507,2968.0
2024-12-03 12:05:00,307.51,307.69,307.43,307.59,615.0,305.6706,305.8495,305.5911,305.7501,615.0
2024-12-03 12:10:00,307.59,307.83,307.36,307.79,4982.0,305.7501,305.9887,305.5215,305.949,4982.0
2024-12-03 12:15:00,307.81,308.1,307.61,307.62,2693.0,305.9688,306.2571,305.77,305.78,2693.0
2024-12-03 12:20:00,307.61,307.99,307.61,307.99,2165.0,305.77,306.1478,305.77,306.1478,2165.0
2024-12-03 12:25:00,307.95,307.95,307.8,307.8,955.0,306.108,306.108,305.9589,305.9589,955.0
2024-12-03 12:30:00,307.78,308.08,307.68,308.08,2375.0,305.939,306.2372,305.8396,306.2372,2375.0
2024-12-03 12:35:00,308.08,308.08,307.86,307.87,800.0,306.2372,306.2372,306.0185,306.0285,800.0
2024-12-03 12:40:00,307.9,307.9,307.74,307.75,600.0,306.0583,306.0583,305.8992,305.9092,600.0
2024-12-03 12:45:00,307.7,307.75,307.58,307.66,2691.0,305.8595,305.9092,305.7402,305.8197,2691.0
2024-12-03 12:50:00,307.77,307.77,307.58,307.74,475.0,305.9291,305.9291,305.7402,305.8992,475.0
2024-12-03 12:55:00,307.56,307.61,307.41,307.41,2412.0,305.7203,305.77,305.5712,305.5712,2412.0
2024-12-03 13:00:00,307.31,307.61,307.15,307.55,7351.0,305.4718,305.77,305.3128,305.7104,7351.0
2024-12-03 13:05:00,307.6,307.82,307.18,307.75,7572.0,305.7601,305.9788,305.3426,305.9092,7572.0
2024-12-03 13:10:00,307.79,307.87,307.6,307.78,11327.0,305.949,306.0285,305.7601,305.939,11327.0
2024-12-03 13:15:00,307.86,308.02,307.78,307.99,1434.0,306.0185,306.1776,305.939,306.1478,1434.0
2024-12-03 13:20:00,308.11,308.11,307.91,308.05,1801.0,306.267,306.267,306.0682,306.2074,1801.0
2024-12-03 13:25:00,308.04,308.65,308.03,308.65,2849.0,306.1975,306.8038,306.1875,306.8038,2849.0
2024-12-03 13:30:00,308.65,308.85,308.17,308.85,5676.0,306.8038,307.0026,306.3267,307.0026,5676.0
2024-12-03 13:35:00,308.92,308.97,308.61,308.61,1929.0,307.0722,307.1219,306.764,306.764,1929.0
2024-12-03 13:40:00,308.76,308.76,308.66,308.66,1356.0,306.9131,306.9131,306.8137,306.8137,1356.0
2024-12-03 13:45:00,308.7,308.7,308.45,308.59,1794.0,306.8535,306.8535,306.605,306.7442,1794.0
2024-12-03 13:50:00,308.55,308.99,308.55,308.89,4368.0,306.7044,307.1418,306.7044,307.0424,4368.0
2024-12-03 13:55:00,308.75,309.07,308.54,309.0,10016.0,306.9032,307.2213,306.6945,307.1517,10016.0
2024-12-03 14:00:00,308.59,308.74,308.59,308.73,244.0,306.7442,306.8933,306.7442,306.8833,244.0
2024-12-03 14:05:00,308.72,309.11,308.72,309.02,7056.0,306.8734,307.2611,306.8734,307.1716,7056.0
2024-12-03 14:10:00,309.14,309.25,308.91,309.24,4407.0,307.2909,307.4002,307.0623,307.3903,4407.0
2024-12-03 14:15:00,309.28,309.59,309.22,309.23,10635.0,307.43,307.7382,307.3704,307.3803,10635.0
2024-12-03 14:20:00,309.36,309.56,309.22,309.35,7430.0,307.5096,307.7084,307.3704,307.4996,7430.0
2024-12-03 14:25:00,309.35,309.75,309.35,309.75,2818.0,307.4996,307.8972,307.4996,307.8972,2818.0
2024-12-03 14:30:00,309.6,309.94,309.56,309.85,2990.0,307.7481,308.0861,307.7084,307.9966,2990.0
2024-12-03 14:35:00,309.81,309.89,309.6,309.8,3700.0,307.9569,308.0364,307.7481,307.9469,3700.0
2024-12-03 14:40:00,309.82,310.05,309.77,309.89,4943.0,307.9668,308.1954,307.9171,308.0364,4943.0
2024-12-03 14:45:00,310.04,310.21,309.82,309.92,2562.0,308.1855,308.3545,307.9668,308.0662,2562.0
2024-12-03 14:50:00,309.8,310.19,309.79,310.05,3280.0,307.9469,308.3346,307.937,308.1954,3280.0
2024-12-03 14:55:00,310.11,310.12,309.96,309.99,2978.0,308.2551,308.265,308.106,308.1358,2978.0
2024-12-03 15:00:00,309.7,309.9,309.64,309.9,4295.0,307.8475,308.0463,307.7879,308.0463,4295.0
2024-12-03 15:05:00,309.9,310.04,309.68,309.68,4289.0,308.0463,308.1855,307.8276,307.8276,4289.0
2024-12-03 15:10:00,309.82,310.06,309.49,309.49,8439.0,307.9668,308.2054,307.6388,307.6388,8439.0
2024-12-03 15:15:00,309.55,310.05,309.51,309.82,25250.0,307.6984,308.1954,307.6587,307.9668,25250.0
2024-12-03 15:20:00,309.76,309.8,309.37,309.37,3709.0,307.9072,307.9469,307.5195,307.5195,3709.0
2024-12-03 15:25:00,309.34,309.7,309.34,309.56,6688.0,307.4897,307.8475,307.4897,307.7084,6688.0
2024-12-03 15:30:00,309.4,309.54,309.2,309.41,3869.0,307.5493,307.6885,307.3505,307.5593,3869.0
2024-12-03 15:35:00,309.38,309.6,309.19,309.23,8250.0,307.5294,307.7481,307.3406,307.3803,8250.0
2024-12-03 15:40:00,309.27,309.29,308.64,308.64,5318.0,307.4201,307.44,306.7939,306.7939,5318.0
2024-12-03 15:45:00,308.73,309.28,308.53,309.18,24719.0,306.8833,307.43,306.6845,307.3306,24719.0
2024-12-03 15:50:00,309.12,309.69,308.88,309.52,39887.0,307.271,307.8376,307.0324,307.6686,39887.0
2024-12-03 15:55:00,309.54,310.03,309.04,309.88,145762.0,307.6885,308.1756,307.1915,308.0264,145762.0
2024-12-04 09:30:00,308.38,310.94,308.37,309.78,8940.0,306.5354,309.0801,306.5255,307.927,8940.0
2024-12-04 09:35:00,308.16,308.55,308.15,308.55,300.0,306.3167,306.7044,306.3068,306.7044,300.0
2024-12-04 09:40:00,309.2,309.32,308.64,309.32,700.0,307.3505,307.4698,306.7939,307.4698,700.0
2024-12-04 09:45:00,309.32,309.35,309.12,309.35,2235.0,307.4698,307.4996,307.271,307.4996,2235.0
2024-12-04 09:50:00,308.64,309.83,308.64,309.58,5868.0,306.7939,307.9767,306.7939,307.7282,5868.0
2024-12-04 09:55:00,309.79,310.69,309.59,310.34,7098.0,307.937,308.8316,307.7382,308.4837,7098.0
2024-12-04 10:00:00,310.25,310.25,309.69,309.8,3053.0,308.3942,308.3942,307.8376,307.9469,3053.0
2024-12-04 10:05:00,309.58,309.64,309.16,309.64,3945.0,307.7282,307.7879,307.3108,307.7879,3945.0
2024-12-04 10:10:00,309.32,309.47,308.8,309.09,5022.0,307.4698,307.6189,306.9529,307.2412,5022.0
2024-12-04 10:15:00,309.1,309.92,309.09,309.66,5870.0,307.2511,308.0662,307.2412,307.8078,5870.0
2024-12-04 10:20:00,309.66,309.92,309.27,309.32,4646.0,307.8078,308.0662,307.4201,307.4698,4646.0
2024-12-04 10:25:00,309.69,309.69,308.84,308.87,2300.0,307.8376,307.8376,306.9927,307.0225,2300.0
2024-12-04 10:30:00,308.89,309.26,308.8,309.05,3579.0,307.0424,307.4102,306.9529,307.2014,3579.0
2024-12-04 10:35:00,308.92,309.11,308.8,309.11,2004.0,307.0722,307.2611,306.9529,307.2611,2004.0
2024-12-04 10:40:00,309.11,309.28,308.44,308.44,2170.0,307.2611,307.43,306.5951,306.5951,2170.0
2024-12-04 10:45:00,308.44,308.79,308.15,308.79,2259.0,306.5951,306.943,306.3068,306.943,2259.0
2024-12-04 10:50:00,308.8,309.01,308.49,308.49,2905.0,306.9529,307.1617,306.6448,306.6448,2905.0
2024-12-04 10:55:00,308.58,308.65,308.43,308.56,1400.0,306.7342,306.8038,306.5851,306.7143,1400.0
2024-12-04 11:00:00,308.52,308.74,308.29,308.67,1823.0,306.6746,306.8933,306.446,306.8237,1823.0
2024-12-04 11:05:00,308.61,308.74,308.38,308.38,2733.0,306.764,306.8933,306.5354,306.5354,2733.0
2024-12-04 11:10:00,308.62,308.78,308.59,308.74,1509.0,306.774,306.933,306.7442,306.8933,1509.0
2024-12-04 11:15:00,308.82,309.04,308.77,309.04,2160.0,306.9728,307.1915,306.9231,307.1915,2160.0
2024-12-04 11:20:00,309.1,309.43,309.01,309.43,1900.0,307.2511,307.5791,307.1617,307.5791,1900.0
2024-12-04 11:25:00,309.44,309.44,308.9,308.96,2632.0,307.5891,307.5891,307.0523,307.112,2632.0
2024-12-04 11:30:00,309.13,309.32,308.94,309.32,2169.0,307.2809,307.4698,307.0921,307.4698,2169.0
2024-12-04 11:35:00,309.48,309.48,309.28,309.36,1400.0,307.6288,307.6288,307.43,307.5096,1400.0
2024-12-04 11:40:00,309.37,309.41,308.9,309.06,2500.0,307.5195,307.5593,307.0523,307.2114,2500.0
2024-12-04 11:45:00,309.36,309.49,309.23,309.49,800.0,307.5096,307.6388,307.3803,307.6388,800.0
2024-12-04 11:50:00,309.49,309.49,309.17,309.17,3435.0,307.6388,307.6388,307.3207,307.3207,3435.0
2024-12-04 11:55:00,309.34,309.34,308.84,308.91,1950.0,307.4897,307.4897,306.9927,307.0623,1950.0
2024-12-04 12:00:00,309.06,309.06,308.79,309.01,1858.0,307.2114,307.2114,306.943,307.1617,1858.0
2024-12-04 12:05:00,309.01,309.06,308.54,308.71,4857.0,307.1617,307.2114,306.6945,306.8634,4857.0
2024-12-04 12:10:00,308.99,309.24,308.98,309.15,1600.0,307.1418,307.3903,307.1318,307.3008,1600.0
2024-12-04 12:15:00,309.07,309.16,308.83,308.94,1406.0,307.2213,307.3108,306.9827,307.0921,1406.0
2024-12-04 12:20:00,309.24,309.24,308.99,308.99,700.0,307.3903,307.3903,307.1418,307.1418,700.0
2024-12-04 12:25:00,309.01,309.11,308.99,309.11,600.0,307.1617,307.2611,307.1418,307.2611,600.0
2024-12-04 12:30:00,309.11,309.23,309.0,309.15,3320.0,307.2611,307.3803,307.1517,307.3008,3320.0
2024-12-04 12:35:00,309.13,309.22,308.73,308.97,3459.0,307.2809,307.3704,306.8833,307.1219,3459.0
2024-12-04 12:40:00,309.04,309.04,308.68,308.78,1500.0,307.1915,307.1915,306.8336,306.933,1500.0
2024-12-04 12:45:00,308.69,308.77,308.68,308.68,670.0,306.8436,306.9231,306.8336,306.8336,670.0
2024-12-04 12:50:00,308.76,308.85,308.72,308.72,2248.0,306.9131,307.0026,306.8734,306.8734,2248.0
2024-12-04 12:55:00,308.74,308.74,308.58,308.59,1511.0,306.8933,306.8933,306.7342,306.7442,1511.0
2024-12-04 13:00:00,308.58,308.59,308.21,308.41,1583.0,306.7342,306.7442,306.3664,306.5652,1583.0
2024-12-04 13:05:00,308.17,308.46,308.17,308.37,1740.0,306.3267,306.6149,306.3267,306.5255,1740.0
2024-12-04 13:10:00,308.37,308.41,308.34,308.38,1568.0,306.5255,306.5652,306.4957,306.5354,1568.0
2024-12-04 13:15:00,308.38,308.6,308.38,308.5,3057.0,306.5354,306.7541,306.5354,306.6547,3057.0
2024-12-04 13:20:00,308.28,308.28,308.06,308.06,942.0,306.436,306.436,306.2173,306.2173,942.0
2024-12-04 13:25:00,308.04,308.2,307.95,308.16,2419.0,306.1975,306.3565,306.108,306.3167,2419.0
2024-12-04 13:30:00,307.96,307.96,307.58,307.58,1206.0,306.1179,306.1179,305.7402,305.7402,1206.0
2024-12-04 13:35:00,307.75,308.16,307.75,308.16,2104.0,305.9092,306.3167,305.9092,306.3167,2104.0
2024-12-04 13:40:00,308.1,308.5,308.04,308.5,2278.0,306.2571,306.6547,306.1975,306.6547,2278.0
2024-12-04 13:45:00,308.3,308.52,308.08,308.08,2910.0,306.4559,306.6746,306.2372,306.2372,2910.0
2024-12-04 13:50:00,308.08,308.41,308.08,308.41,811.0,306.2372,306.5652,306.2372,306.5652,811.0
2024-12-04 13:55:00,308.51,308.51,308.31,308.31,2134.0,306.6646,306.6646,306.4658,306.4658,2134.0
2024-12-04 14:00:00,308.36,308.65,308.27,308.44,3354.0,306.5155,306.8038,306.4261,306.5951,3354.0
2024-12-04 14:05:00,308.44,308.76,308.32,308.76,2087.0,306.5951,306.9131,306.4758,306.9131,2087.0
2024-12-04 14:10:00,308.79,308.86,308.7,308.7,1519.0,306.943,307.0126,306.8535,306.8535,1519.0
2024-12-04 14:15:00,308.76,308.85,308.39,308.64,6705.0,306.9131,307.0026,306.5454,306.7939,6705.0
2024-12-04 14:20:00,308.53,308.88,308.53,308.75,2127.0,306.6845,307.0324,306.6845,306.9032,2127.0
2024-12-04 14:25:00,308.62,308.77,308.59,308.6,2452.0,306.774,306.9231,306.7442,306.7541,2452.0
2024-12-04 14:30:00,308.6,309.03,308.45,308.99,4075.0,306.7541,307.1815,306.605,307.1418,4075.0
2024-12-04 14:35:00,308.94,309.1,308.84,308.99,3292.0,307.0921,307.2511,306.9927,307.1418,3292.0
2024-12-04 14:40:00,308.99,309.01,308.55,308.55,2725.0,307.1418,307.1617,306.7044,306.7044,2725.0
2024-12-04 14:45:00,308.68,308.78,308.66,308.66,923.0,306.8336,306.933,306.8137,306.8137,923.0
2024-12-04 14:50:00,308.65,308.7,308.5,308.5,1600.0,306.8038,306.8535,306.6547,306.6547,1600.0
2024-12-04 14:55:00,308.53,308.61,308.4,308.58,2667.0,306.6845,306.764,306.5553,306.7342,2667.0
2024-12-04 15:00:00,308.6,308.72,308.38,308.66,4550.0,306.7541,306.8734,306.5354,306.8137,4550.0
2024-12-04 15:05:00,308.73,308.84,308.62,308.79,5363.0,306.8833,306.9927,306.774,306.943,5363.0
2024-12-04 15:10:00,308.89,308.96,308.51,308.67,5540.0,307.0424,307.112,306.6646,306.8237,5540.0
2024-12-04 15:15:00,308.68,308.77,308.32,308.34,4930.0,306.8336,306.9231,306.4758,306.4957,4930.0
2024-12-04 15:20:00,308.29,308.36,307.92,308.07,5620.0,306.446,306.5155,306.0782,306.2273,5620.0
2024-12-04 15:25:00,307.97,308.31,307.8,307.97,7470.0,306.1279,306.4658,305.9589,306.1279,7470.0
2024-12-04 15:30:00,307.71,307.71,307.15,307.51,6755.0,305.8694,305.8694,305.3128,305.6706,6755.0
2024-12-04 15:35:00,307.55,307.73,307.32,307.63,6171.0,305.7104,305.8893,305.4818,305.7899,6171.0
2024-12-04 15:40:00,307.63,307.89,307.54,307.68,5379.0,305.7899,306.0484,305.7004,305.8396,5379.0
2024-12-04 15:45:00,307.81,308.0,307.77,307.93,8220.0,305.9688,306.1577,305.9291,306.0881,8220.0
2024-12-04 15:50:00,307.92,307.92,307.39,307.42,17528.0,306.0782,306.0782,305.5513,305.5812,17528.0
2024-12-04 15:55:00,307.39,307.39,306.77,307.21,63894.0,305.5513,305.5513,304.9351,305.3724,63894.0
2024-12-05 09:30:00,306.51,306.72,305.57,306.5,13788.0,304.6766,304.8854,303.7422,304.6667,13788.0
2024-12-05 09:35:00,305.66,305.66,304.19,304.71,8492.0,303.8317,303.8317,302.3705,302.8874,8492.0
2024-12-05 09:40:00,305.79,306.19,305.41,305.73,950.0,303.9609,304.3585,303.5832,303.9013,950.0
2024-12-05 09:45:00,305.39,306.05,305.02,305.92,2424.0,303.5633,304.2194,303.1955,304.0901,2424.0
2024-12-05 09:50:00,306.29,306.62,306.23,306.56,1302.0,304.4579,304.7859,304.3983,304.7263,1302.0
2024-12-05 09:55:00,306.73,307.13,306.49,307.13,5562.0,304.8953,305.2929,304.6567,305.2929,5562.0
2024-12-05 10:00:00,307.19,307.52,307.13,307.18,1537.0,305.3525,305.6806,305.2929,305.3426,1537.0
2024-12-05 10:05:00,307.45,307.67,306.4,306.4,3703.0,305.611,305.8297,304.5673,304.5673,3703.0
2024-12-05 10:10:00,306.11,306.11,305.54,305.89,1237.0,304.279,304.279,303.7124,304.0603,1237.0
2024-12-05 10:15:00,305.83,306.01,305.8,305.84,1376.0,304.0007,304.1796,303.9709,304.0106,1376.0
2024-12-05 10:20:00,305.8,306.11,305.8,305.8,653.0,303.9709,304.279,303.9709,303.9709,653.0
2024-12-05 10:25:00,305.8,305.82,305.32,305.49,4150.0,303.9709,303.9907,303.4937,303.6627,4150.0
2024-12-05 10:30:00,305.44,305.95,305.37,305.95,6543.0,303.613,304.12,303.5434,304.12,6543.0
2024-12-05 10:35:00,305.82,306.13,305.67,305.85,3567.0,303.9907,304.2989,303.8416,304.0206,3567.0
2024-12-05 10:40:00,305.99,306.34,305.88,306.32,1905.0,304.1597,304.5076,304.0504,304.4877,1905.0
2024-12-05 10:45:00,306.34,306.34,305.63,305.91,6284.0,304.5076,304.5076,303.8019,304.0802,6284.0
2024-12-05 10:50:00,305.63,305.99,305.42,305.42,1238.0,303.8019,304.1597,303.5931,303.5931,1238.0
2024-12-05 10:55:00,305.67,305.81,305.49,305.61,7589.0,303.8416,303.9808,303.6627,303.782,7589.0
2024-12-05 11:00:00,305.52,305.65,305.12,305.31,1225.0,303.6925,303.8218,303.2949,303.4838,1225.0
2024-12-05 11:05:00,305.23,305.24,304.61,304.66,6108.0,303.4043,303.4142,302.788,302.8377,6108.0
2024-12-05 11:10:00,304.72,304.83,304.38,304.83,4777.0,302.8973,303.0067,302.5593,303.0067,4777.0
2024-12-05 11:15:00,304.94,305.45,304.89,305.42,12242.0,303.116,303.6229,303.0663,303.5931,12242.0
2024-12-05 11:20:00,305.41,305.57,305.41,305.57,1453.0,303.5832,303.7422,303.5832,303.7422,1453.0
2024-12-05 11:25:00,305.58,305.74,305.54,305.74,1009.0,303.7522,303.9112,303.7124,303.9112,1009.0
2024-12-05 11:30:00,305.65,305.7,305.53,305.65,2141.0,303.8218,303.8715,303.7025,303.8218,2141.0
2024-12-05 11:35:00,305.56,306.27,305.56,306.21,4392.0,303.7323,304.438,303.7323,304.3784,4392.0
2024-12-05 11:40:00,306.3,306.54,306.29,306.5,3354.0,304.4679,304.7064,304.4579,304.6667,3354.0
2024-12-05 11:45:00,306.5,306.5,306.26,306.31,3600.0,304.6667,304.6667,304.4281,304.4778,3600.0
2024-12-05 11:50:00,306.46,306.68,306.3,306.68,1404.0,304.6269,304.8456,304.4679,304.8456,1404.0
2024-12-05 11:55:00,306.65,306.95,306.61,306.95,4405.0,304.8158,305.114,304.776,305.114,4405.0
2024-12-05 12:00:00,307.17,307.17,306.79,306.95,958.0,305.3327,305.3327,304.9549,305.114,958.0
2024-12-05 12:05:00,307.02,307.02,307.02,307.02,1500.0,305.1836,305.1836,305.1836,305.1836,1500.0
2024-12-05 12:10:00,307.08,307.17,306.9,307.08,3730.0,305.2432,305.3327,305.0643,305.2432,3730.0
2024-12-05 12:15:00,307.1,307.13,306.42,306.42,2529.0,305.2631,305.2929,304.5871,304.5871,2529.0
2024-12-05 12:20:00,306.6,306.7,306.41,306.48,2420.0,304.7661,304.8655,304.5772,304.6468,2420.0
2024-12-05 12:25:00,306.41,306.43,306.2,306.21,743.0,304.5772,304.5971,304.3685,304.3784,743.0
2024-12-05 12:30:00,306.11,306.11,305.69,305.69,2500.0,304.279,304.279,303.8615,303.8615,2500.0
2024-12-05 12:35:00,305.87,305.87,305.71,305.76,1134.0,304.0404,304.0404,303.8814,303.9311,1134.0
2024-12-05 12:40:00,305.81,305.86,305.69,305.86,2025.0,303.9808,304.0305,303.8615,304.0305,2025.0
2024-12-05 12:45:00,305.86,305.98,305.82,305.98,4190.0,304.0305,304.1498,303.9907,304.1498,4190.0
2024-12-05 12:50:00,305.99,306.11,305.99,306.09,791.0,304.1597,304.279,304.1597,304.2591,791.0
2024-12-05 12:55:00,306.11,306.12,305.92,306.12,1488.0,304.279,304.2889,304.0901,304.2889,1488.0
2024-12-05 13:00:00,305.92,306.36,305.92,306.36,2256.0,304.0901,304.5275,304.0901,304.5275,2256.0
2024-12-05 13:05:00,306.47,306.59,306.06,306.06,1945.0,304.6368,304.7561,304.2293,304.2293,1945.0
2024-12-05 13:10:00,306.18,306.22,305.97,306.21,2110.0,304.3486,304.3883,304.1398,304.3784,2110.0
2024-12-05 13:15:00,306.27,306.27,305.99,306.19,1700.0,304.438,304.438,304.1597,304.3585,1700.0
2024-12-05 13:20:00,306.19,306.27,305.75,305.75,2878.0,304.3585,304.438,303.9212,303.9212,2878.0
2024-12-05 13:25:00,305.92,306.2,305.92,306.2,4072.0,304.0901,304.3685,304.0901,304.3685,4072.0
2024-12-05 13:30:00,306.18,306.34,306.0,306.18,1700.0,304.3486,304.5076,304.1697,304.3486,1700.0
2024-12-05 13:35:00,306.19,306.33,306.02,306.11,2908.0,304.3585,304.4977,304.1895,304.279,2908.0
2024-12-05 13:40:00,306.02,306.21,306.02,306.05,2650.0,304.1895,304.3784,304.1895,304.2194,2650.0
2024-12-05 13:45:00,306.1,306.22,305.94,305.94,805.0,304.2691,304.3883,304.11,304.11,805.0
2024-12-05 13:50:00,305.76,305.76,305.48,305.71,2413.0,303.9311,303.9311,303.6528,303.8814,2413.0
2024-12-05 13:55:00,305.55,305.89,305.51,305.82,8010.0,303.7223,304.0603,303.6826,303.9907,8010.0
2024-12-05 14:00:00,305.75,305.85,305.61,305.67,1379.0,303.9212,304.0206,303.782,303.8416,1379.0
2024-12-05 14:05:00,305.57,305.67,305.39,305.5,1679.0,303.7422,303.8416,303.5633,303.6726,1679.0
2024-12-05 14:10:00,305.58,305.7,305.33,305.34,1834.0,303.7522,303.8715,303.5037,303.5136,1834.0
2024-12-05 14:15:00,305.39,305.39,305.3,305.39,1009.0,303.5633,303.5633,303.4738,303.5633,1009.0
2024-12-05 14:20:00,305.27,305.36,305.26,305.36,1200.0,303.444,303.5335,303.4341,303.5335,1200.0
2024-12-05 14:25:00,305.38,305.58,305.1,305.1,8353.0,303.5534,303.7522,303.275,303.275,8353.0
2024-12-05 14:30:00,305.09,305.18,304.91,305.09,1575.0,303.2651,303.3546,303.0862,303.2651,1575.0
2024-12-05 14:35:00,304.98,305.26,304.98,305.25,3663.0,303.1558,303.4341,303.1558,303.4241,3663.0
2024-12-05 14:40:00,305.24,305.24,305.16,305.19,850.0,303.4142,303.4142,303.3347,303.3645,850.0
2024-12-05 14:45:00,305.19,305.23,305.01,305.09,1803.0,303.3645,303.4043,303.1856,303.2651,1803.0
2024-12-05 14:50:00,305.08,305.1,304.72,304.94,2645.0,303.2552,303.275,302.8973,303.116,2645.0
2024-12-05 14:55:00,304.94,305.08,304.92,304.99,2067.0,303.116,303.2552,303.0961,303.1657,2067.0
2024-12-05 15:00:00,304.89,304.92,304.72,304.75,3717.0,303.0663,303.0961,302.8973,302.9271,3717.0
2024-12-05 15:05:00,304.63,304.75,304.35,304.5,3549.0,302.8079,302.9271,302.5295,302.6786,3549.0
2024-12-05 15:10:00,304.5,304.5,304.22,304.24,3237.0,302.6786,302.6786,302.4003,302.4202,3237.0
2024-12-05 15:15:00,304.23,304.28,304.11,304.26,6661.0,302.4102,302.4599,302.291,302.4401,6661.0
2024-12-05 15:20:00,304.24,304.63,304.19,304.47,6417.0,302.4202,302.8079,302.3705,302.6488,6417.0
2024-12-05 15:25:00,304.47,304.53,304.27,304.41,1223.0,302.6488,302.7085,302.45,302.5892,1223.0
2024-12-05 15:30:00,304.34,304.6,304.33,304.52,6143.0,302.5196,302.778,302.5096,302.6985,6143.0
2024-12-05 15:35:00,304.5,305.01,304.5,304.88,5493.0,302.6786,303.1856,302.6786,303.0564,5493.0
2024-12-05 15:40:00,304.99,305.0,304.86,304.93,4891.0,303.1657,303.1756,303.0365,303.1061,4891.0
2024-12-05 15:45:00,304.93,304.94,304.72,304.75,9762.0,303.1061,303.116,302.8973,302.9271,9762.0
2024-12-05 15:50:00,304.7,304.79,304.32,304.67,21346.0,302.8774,302.9669,302.4997,302.8476,21346.0
2024-12-05 15:55:00,304.78,305.03,303.5,303.61,79434.0,302.957,303.2055,301.6846,301.794,79434.0
2024-12-06 09:30:00,301.35,303.43,301.35,303.43,7978.0,300.1532,302.2249,300.1532,302.2249,7978.0
2024-12-06 09:35:00,302.79,302.79,301.86,301.88,1955.0,301.5875,301.5875,300.6612,300.6811,1955.0
2024-12-06 09:40:00,301.74,301.78,301.26,301.58,5591.0,300.5417,300.5815,300.0636,300.3823,5591.0
2024-12-06 09:45:00,301.2,301.2,300.35,300.35,2724.0,300.0038,300.0038,299.1572,299.1572,2724.0
2024-12-06 09:50:00,300.48,300.64,300.04,300.54,4430.0,299.2867,299.446,298.8484,299.3464,4430.0
2024-12-06 09:55:00,300.53,301.62,300.36,301.22,3417.0,299.3365,300.4221,299.1671,300.0237,3417.0
2024-12-06 10:00:00,301.36,301.36,300.39,300.69,3588.0,300.1632,300.1632,299.197,299.4958,3588.0
2024-12-06 10:05:00,300.86,301.76,300.62,300.67,5922.0,299.6652,300.5616,299.4261,299.4759,5922.0
2024-12-06 10:10:00,300.83,301.09,300.39,300.41,4740.0,299.6353,299.8942,299.197,299.2169,4740.0
2024-12-06 10:15:00,300.4,300.41,300.1,300.31,1473.0,299.207,299.2169,298.9082,299.1173,1473.0
2024-12-06 10:20:00,300.2,300.2,299.64,299.8,13742.0,299.0078,299.0078,298.45,298.6094,13742.0
2024-12-06 10:25:00,299.87,300.44,299.56,300.34,3620.0,298.6791,299.2468,298.3703,299.1472,3620.0
2024-12-06 10:30:00,300.37,300.37,299.58,299.76,18369.0,299.1771,299.1771,298.3902,298.5695,18369.0
2024-12-06 10:35:00,299.9,300.25,299.58,299.65,2380.0,298.709,299.0576,298.3902,298.46,2380.0
2024-12-06 10:40:00,299.76,299.89,299.39,299.67,3970.0,298.5695,298.699,298.201,298.4799,3970.0
2024-12-06 10:45:00,299.59,299.65,298.76,299.03,1237.0,298.4002,298.46,297.5735,297.8424,1237.0
2024-12-06 10:50:00,298.85,299.35,298.76,299.35,2808.0,297.6631,298.1612,297.5735,298.1612,2808.0
2024-12-06 10:55:00,299.46,299.5,299.08,299.21,1887.0,298.2707,298.3106,297.8922,298.0217,1887.0
2024-12-06 11:00:00,299.21,299.45,298.97,299.33,3180.0,298.0217,298.2608,297.7827,298.1412,3180.0
2024-12-06 11:05:00,299.41,299.73,299.12,299.13,4991.0,298.2209,298.5396,297.9321,297.942,4991.0
2024-12-06 11:10:00,299.04,299.39,298.69,298.88,10744.0,297.8524,298.201,297.5038,297.693,10744.0
2024-12-06 11:15:00,298.74,298.98,298.52,298.58,2544.0,297.5536,297.7926,297.3344,297.3942,2544.0
2024-12-06 11:20:00,298.61,298.85,298.38,298.38,3626.0,297.4241,297.6631,297.195,297.195,3626.0
2024-12-06 11:25:00,298.4,298.4,297.76,297.91,6013.0,297.2149,297.2149,296.5775,296.7269,6013.0
2024-12-06 11:30:00,298.05,298.44,297.98,298.29,5052.0,296.8663,297.2548,296.7966,297.1054,5052.0
2024-12-06 11:35:00,298.22,298.5,298.11,298.49,4804.0,297.0356,297.3145,296.9261,297.3046,4804.0
2024-12-06 11:40:00,298.29,298.71,298.29,298.6,4679.0,297.1054,297.5237,297.1054,297.4141,4679.0
2024-12-06 11:45:00,298.6,298.75,298.45,298.51,2585.0,297.4141,297.5635,297.2647,297.3245,2585.0
2024-12-06 11:50:00,298.47,298.8,298.46,298.63,5368.0,297.2846,297.6133,297.2747,297.444,5368.0
2024-12-06 11:55:00,298.62,298.62,298.45,298.54,1380.0,297.4341,297.4341,297.2647,297.3544,1380.0
2024-12-06 12:00:00,298.5,298.5,298.27,298.27,2251.0,297.3145,297.3145,297.0854,297.0854,2251.0
2024-12-06 12:05:00,298.27,298.27,297.92,297.99,1749.0,297.0854,297.0854,296.7368,296.8066,1749.0
2024-12-06 12:10:00,297.87,297.99,297.26,297.26,2821.0,296.687,296.8066,296.0795,296.0795,2821.0
2024-12-06 12:15:00,297.34,297.96,297.34,297.51,11678.0,296.1591,296.7767,296.1591,296.3285,11678.0
2024-12-06 12:20:00,297.55,297.78,297.5,297.65,2315.0,296.3683,296.5974,296.3185,296.4679,2315.0
2024-12-06 12:25:00,297.63,297.93,297.61,297.88,5510.0,296.448,296.7468,296.4281,296.697,5510.0
2024-12-06 12:30:00,297.68,297.83,297.55,297.78,1123.0,296.4978,296.6472,296.3683,296.5974,1123.0
2024-12-06 12:35:00,297.63,297.89,297.52,297.6,2397.0,296.448,296.707,296.3384,296.4181,2397.0
2024-12-06 12:40:00,297.77,297.85,297.54,297.66,3626.0,296.5874,296.6671,296.3583,296.4779,3626.0
2024-12-06 12:45:00,297.66,297.73,297.07,297.13,3189.0,296.4779,296.5476,295.8902,295.95,3189.0
2024-12-06 12:50:00,297.13,297.5,297.08,297.38,3127.0,295.95,296.3185,295.9002,296.199,3127.0
2024-12-06 12:55:00,297.5,297.68,297.22,297.38,1526.0,296.3185,296.4978,296.0396,296.199,1526.0
2024-12-06 13:00:00,297.18,297.47,297.14,297.31,2698.0,295.9998,296.2886,295.9599,296.1293,2698.0
2024-12-06 13:05:00,297.5,297.68,297.35,297.59,2461.0,296.3185,296.4978,296.1691,296.4081,2461.0
2024-12-06 13:10:00,297.68,297.98,297.68,297.85,4029.0,296.4978,296.7966,296.4978,296.6671,4029.0
2024-12-06 13:15:00,297.86,297.86,297.59,297.59,400.0,296.6771,296.6771,296.4081,296.4081,400.0
2024-12-06 13:20:00,297.73,297.8,297.4,297.43,1682.0,296.5476,296.6173,296.2189,296.2488,1682.0
2024-12-06 13:25:00,297.77,297.77,297.31,297.31,3049.0,296.5874,296.5874,296.1293,296.1293,3049.0
2024-12-06 13:30:00,297.18,297.29,297.05,297.19,1120.0,295.9998,296.1093,295.8703,296.0097,1120.0
2024-12-06 13:35:00,297.06,297.23,296.96,297.12,1560.0,295.8802,296.0496,295.7806,295.94,1560.0
2024-12-06 13:40:00,297.13,297.14,296.74,296.88,2003.0,295.95,295.9599,295.5615,295.701,2003.0
2024-12-06 13:45:00,296.97,297.66,296.96,297.66,4915.0,295.7906,296.4779,295.7806,296.4779,4915.0
2024-12-06 13:50:00,297.57,297.92,297.54,297.84,2975.0,296.3882,296.7368,296.3583,296.6571,2975.0
2024-12-06 13:55:00,297.97,297.97,297.56,297.66,3891.0,296.7866,296.7866,296.3783,296.4779,3891.0
2024-12-06 14:00:00,297.71,297.71,297.44,297.44,800.0,296.5277,296.5277,296.2587,296.2587,800.0
2024-12-06 14:05:00,297.47,297.47,297.16,297.16,580.0,296.2886,296.2886,295.9798,295.9798,580.0
2024-12-06 14:10:00,297.24,297.31,297.01,297.17,1701.0,296.0595,296.1293,295.8304,295.9898,1701.0
2024-12-06 14:15:00,297.06,297.08,296.79,296.79,1265.0,295.8802,295.9002,295.6113,295.6113,1265.0
2024-12-06 14:20:00,297.05,297.08,296.8,296.8,1646.0,295.8703,295.9002,295.6213,295.6213,1646.0
2024-12-06 14:25:00,296.88,297.04,296.88,296.89,2735.0,295.701,295.8603,295.701,295.7109,2735.0
2024-12-06 14:30:00,297.0,297.24,297.0,297.09,3619.0,295.8205,296.0595,295.8205,295.9101,3619.0
2024-12-06 14:35:00,296.98,297.06,296.98,297.06,788.0,295.8006,295.8802,295.8006,295.8802,788.0
2024-12-06 14:40:00,296.91,297.09,296.85,297.09,2622.0,295.7308,295.9101,295.6711,295.9101,2622.0
2024-12-06 14:45:00,297.09,297.09,297.09,297.09,100.0,295.9101,295.9101,295.9101,295.9101,100.0
2024-12-06 14:50:00,297.12,297.23,297.11,297.13,2943.0,295.94,296.0496,295.93,295.95,2943.0
2024-12-06 14:55:00,297.13,297.13,296.86,296.86,2244.0,295.95,295.95,295.681,295.681,2244.0
2024-12-06 15:00:00,296.8,296.8,296.56,296.57,1728.0,295.6213,295.6213,295.3822,295.3922,1728.0
2024-12-06 15:05:00,296.55,296.82,296.55,296.82,6098.0,295.3723,295.6412,295.3723,295.6412,6098.0
2024-12-06 15:10:00,296.74,296.89,296.71,296.85,5046.0,295.5615,295.7109,295.5316,295.6711,5046.0
2024-12-06 15:15:00,296.82,296.94,296.49,296.52,4655.0,295.6412,295.7607,295.3125,295.3424,4655.0
2024-12-06 15:20:00,296.55,296.82,296.52,296.53,4146.0,295.3723,295.6412,295.3424,295.3524,4146.0
2024-12-06 15:25:00,296.5,296.69,296.39,296.5,3942.0,295.3225,295.5117,295.2129,295.3225,3942.0
2024-12-06 15:30:00,296.55,296.91,296.55,296.9,5802.0,295.3723,295.7308,295.3723,295.7209,5802.0
2024-12-06 15:35:00,296.94,297.06,296.69,296.9,7663.0,295.7607,295.8802,295.5117,295.7209,7663.0
2024-12-06 15:40:00,296.82,296.92,296.68,296.8,3828.0,295.6412,295.7408,295.5018,295.6213,3828.0
2024-12-06 15:45:00,296.84,297.04,296.82,296.94,8226.0,295.6611,295.8603,295.6412,295.7607,8226.0
2024-12-06 15:50:00,296.85,297.33,296.84,296.93,12840.0,295.6711,296.1492,295.6611,295.7508,12840.0
2024-12-06 15:55:00,296.88,297.16,296.54,296.71,65728.0,295.701,295.9798,295.3623,295.5316,65728.0
2024-12-09 09:30:00,293.0,295.34,290.21,295.15,84185.0,291.8364,294.1671,289.0575,293.9778,84185.0
2024-12-09 09:35:00,295.72,296.37,293.18,295.1,6791.0,294.5456,295.193,292.0157,293.928,6791.0
2024-12-09 09:40:00,295.76,296.19,293.04,294.34,8805.0,294.5854,295.0137,291.8762,293.171,8805.0
2024-12-09 09:45:00,294.14,294.96,293.28,294.21,12516.0,292.9718,293.7886,292.1153,293.0416,12516.0
2024-12-09 09:50:00,294.21,295.86,294.0,295.0,12919.0,293.0416,294.685,292.8324,293.8284,12919.0
2024-12-09 09:55:00,295.0,295.77,294.11,295.5,4987.0,293.8284,294.5954,292.942,294.3264,4987.0
2024-12-09 10:00:00,295.0,296.17,294.31,295.73,21161.0,293.8284,294.9938,293.1412,294.5555,21161.0
2024-12-09 10:05:00,295.03,295.64,294.55,294.67,8310.0,293.8583,294.4659,293.3802,293.4997,8310.0
2024-12-09 10:10:00,294.87,295.64,294.0,294.0,16599.0,293.6989,294.4659,292.8324,292.8324,16599.0
2024-12-09 10:15:00,294.12,295.87,294.0,295.07,11858.0,292.9519,294.695,292.8324,293.8982,11858.0
2024-12-09 10:20:00,294.76,295.74,294.59,295.0,7357.0,293.5894,294.5655,293.4201,293.8284,7357.0
2024-12-09 10:25:00,294.58,295.52,294.36,295.22,5445.0,293.4101,294.3464,293.191,294.0476,5445.0
2024-12-09 10:30:00,294.92,295.27,294.6,294.91,9975.0,293.7487,294.0974,293.43,293.7388,9975.0
2024-12-09 10:35:00,295.13,296.82,295.13,296.66,17682.0,293.9579,295.6412,293.9579,295.4818,17682.0
2024-12-09 10:40:00,296.44,297.03,295.4,295.89,20601.0,295.2627,295.8504,294.2268,294.7149,20601.0
2024-12-09 10:45:00,295.63,295.8,294.59,295.19,11034.0,294.4559,294.6253,293.4201,294.0177,11034.0
2024-12-09 10:50:00,295.21,295.69,295.1,295.44,10830.0,294.0376,294.5157,293.928,294.2667,10830.0
2024-12-09 10:55:00,295.7,296.36,295.22,296.35,6888.0,294.5256,295.183,294.0476,295.1731,6888.0
2024-12-09 11:00:00,296.09,296.62,295.77,296.62,8205.0,294.9141,295.442,294.5954,295.442,8205.0
2024-12-09 11:05:00,296.65,296.92,296.29,296.54,4320.0,295.4719,295.7408,295.1133,295.3623,4320.0
2024-12-09 11:10:00,296.75,297.47,296.31,296.98,13900.0,295.5715,296.2886,295.1332,295.8006,13900.0
2024-12-09 11:15:00,297.05,297.68,296.9,296.9,5018.0,295.8703,296.4978,295.7209,295.7209,5018.0
2024-12-09 11:20:00,296.77,297.69,295.92,296.44,12884.0,295.5914,296.5077,294.7448,295.2627,12884.0
2024-12-09 11:25:00,296.11,296.85,296.08,296.73,9122.0,294.934,295.6711,294.9041,295.5516,9122.0
2024-12-09 11:30:00,296.51,296.76,295.7,295.8,27165.0,295.3324,295.5814,294.5256,294.6253,27165.0
2024-12-09 11:35:00,295.67,295.7,294.72,295.27,7879.0,294.4958,294.5256,293.5495,294.0974,7879.0
2024-12-09 11:40:00,295.35,295.8,295.05,295.8,3687.0,294.177,294.6253,293.8782,294.6253,3687.0
2024-12-09 11:45:00,295.32,295.65,294.6,294.61,6004.0,294.1472,294.4758,293.43,293.44,6004.0
2024-12-09 11:50:00,294.51,295.05,294.0,294.0,21306.0,293.3404,293.8782,292.8324,292.8324,21306.0
2024-12-09 11:55:00,294.01,294.55,294.0,294.29,11747.0,292.8424,293.3802,292.8324,293.1212,11747.0
2024-12-09 12:00:00,294.36,294.36,293.96,294.0,31646.0,293.191,293.191,292.7926,292.8324,31646.0
2024-12-09 12:05:00,294.0,294.84,294.0,294.55,25643.0,292.8324,293.6691,292.8324,293.3802,25643.0
2024-12-09 12:10:00,294.55,294.91,294.0,294.07,13991.0,293.3802,293.7388,292.8324,292.9021,13991.0
2024-12-09 12:15:00,294.17,294.65,294.01,294.11,8801.0,293.0017,293.4798,292.8424,292.942,8801.0
2024-12-09 12:20:00,294.07,294.93,294.03,294.91,9210.0,292.9021,293.7587,292.8623,293.7388,9210.0
2024-12-09 12:25:00,294.96,295.47,294.94,295.39,2594.0,293.7886,294.2966,293.7687,294.2169,2594.0
2024-12-09 12:30:00,295.43,295.46,294.66,295.24,13858.0,294.2567,294.2866,293.4898,294.0675,13858.0
2024-12-09 12:35:00,294.96,296.03,294.92,296.03,8670.0,293.7886,294.8543,293.7487,294.8543,8670.0
2024-12-09 12:40:00,296.31,296.31,295.35,295.89,11629.0,295.1332,295.1332,294.177,294.7149,11629.0
2024-12-09 12:45:00,295.78,296.23,295.53,295.81,7673.0,294.6053,295.0535,294.3563,294.6352,7673.0
2024-12-09 12:50:00,295.76,296.0,295.31,296.0,5494.0,294.5854,294.8245,294.1372,294.8245,5494.0
2024-12-09 12:55:00,295.87,296.0,294.78,294.88,8319.0,294.695,294.8245,293.6093,293.7089,8319.0
2024-12-09 13:00:00,294.79,295.64,294.68,295.3,8573.0,293.6193,294.4659,293.5097,294.1272,8573.0
2024-12-09 13:05:00,295.38,296.01,295.38,295.69,8861.0,294.2069,294.8344,294.2069,294.5157,8861.0
2024-12-09 13:10:00,295.71,296.09,295.22,296.09,15928.0,294.5356,294.9141,294.0476,294.9141,15928.0
2024-12-09 13:15:00,296.1,296.25,295.59,295.8,14683.0,294.9241,295.0735,294.4161,294.6253,14683.0
2024-12-09 13:20:00,295.59,295.81,294.9,294.91,17150.0,294.4161,294.6352,293.7288,293.7388,17150.0
2024-12-09 13:25:00,294.89,295.49,294.65,295.49,9024.0,293.7189,294.3165,293.4798,294.3165,9024.0
2024-12-09 13:30:00,295.52,296.26,295.38,296.04,14775.0,294.3464,295.0834,294.2069,294.8643,14775.0
2024-12-09 13:35:00,296.17,296.99,295.65,295.65,24819.0,294.9938,295.8105,294.4758,294.4758,24819.0
2024-12-09 13:40:00,295.91,296.69,295.9,296.36,8124.0,294.7348,295.5117,294.7249,295.183,8124.0
2024-12-09 13:45:00,296.46,297.0,296.28,296.89,18140.0,295.2826,295.8205,295.1033,295.7109,18140.0
2024-12-09 13:50:00,296.8,296.95,296.63,296.8,5545.0,295.6213,295.7707,295.452,295.6213,5545.0
2024-12-09 13:55:00,296.91,297.07,296.29,296.29,6472.0,295.7308,295.8902,295.1133,295.1133,6472.0
2024-12-09 14:00:00,296.37,297.22,296.37,297.0,21550.0,295.193,296.0396,295.193,295.8205,21550.0
2024-12-09 14:05:00,296.97,297.0,296.74,296.79,3654.0,295.7906,295.8205,295.5615,295.6113,3654.0
2024-12-09 14:10:00,296.78,297.62,296.65,297.41,17275.0,295.6014,296.438,295.4719,296.2289,17275.0
2024-12-09 14:15:00,297.5,298.0,297.3,297.75,18945.0,296.3185,296.8165,296.1193,296.5675,18945.0
2024-12-09 14:20:00,297.69,298.61,297.4,298.06,28327.0,296.5077,297.4241,296.2189,296.8763,28327.0
2024-12-09 14:25:00,298.29,298.65,298.0,298.65,8722.0,297.1054,297.4639,296.8165,297.4639,8722.0
2024-12-09 14:30:00,298.57,298.71,297.63,297.99,13121.0,297.3843,297.5237,296.448,296.8066,13121.0
2024-12-09 14:35:00,298.18,298.32,297.87,298.17,5837.0,296.9958,297.1352,296.687,296.9858,5837.0
2024-12-09 14:40:00,298.17,298.42,298.04,298.42,4320.0,296.9858,297.2348,296.8564,297.2348,4320.0
2024-12-09 14:45:00,298.14,298.4,297.88,298.32,4073.0,296.956,297.2149,296.697,297.1352,4073.0
2024-12-09 14:50:00,298.35,298.69,298.16,298.68,13786.0,297.1651,297.5038,296.9759,297.4938,13786.0
2024-12-09 14:55:00,298.77,299.05,297.58,297.58,6865.0,297.5835,297.8623,296.3982,296.3982,6865.0
2024-12-09 15:00:00,297.57,298.13,297.57,298.0,5325.0,296.3882,296.946,296.3882,296.8165,5325.0
2024-12-09 15:05:00,297.93,297.94,296.27,296.28,4031.0,296.7468,296.7568,295.0934,295.1033,4031.0
2024-12-09 15:10:00,296.39,296.97,295.5,295.5,21516.0,295.2129,295.7906,294.3264,294.3264,21516.0
2024-12-09 15:15:00,295.56,296.41,295.06,296.38,34559.0,294.3862,295.2328,293.8882,295.2029,34559.0
2024-12-09 15:20:00,296.42,296.95,296.08,296.27,20542.0,295.2428,295.7707,294.9041,295.0934,20542.0
2024-12-09 15:25:00,296.22,296.27,294.86,295.22,18873.0,295.0436,295.0934,293.689,294.0476,18873.0
2024-12-09 15:30:00,295.3,296.23,295.23,295.36,14993.0,294.1272,295.0535,294.0575,294.187,14993.0
2024-12-09 15:35:00,295.35,295.39,294.0,294.08,37079.0,294.177,294.2169,292.8324,292.9121,37079.0
2024-12-09 15:40:00,294.28,294.76,293.89,294.76,79325.0,293.1113,293.5894,292.7228,293.5894,79325.0
2024-12-09 15:45:00,295.0,295.22,294.12,294.37,101110.0,293.8284,294.0476,292.9519,293.2009,101110.0
2024-12-09 15:50:00,294.18,294.4,292.94,293.21,144706.0,293.0117,293.2308,291.7766,292.0455,144706.0
2024-12-09 15:55:00,293.21,293.89,283.05,291.92,424041.0,292.0455,292.7228,281.9259,290.7607,424041.0
2024-12-10 09:30:00,283.75,284.07,283.1,283.71,997161.0,282.6231,282.9418,281.9757,282.5833,997161.0
2024-12-10 09:35:00,283.59,284.06,282.6,283.17,403992.0,282.4637,282.9319,281.4777,282.0454,403992.0
2024-12-10 09:40:00,283.19,284.0,282.98,283.92,178065.0,282.0653,282.8721,281.8562,282.7924,178065.0
2024-12-10 09:45:00,283.89,284.2,283.53,283.61,184026.0,282.7626,283.0713,282.404,282.4837,184026.0
2024-12-10 09:50:00,283.61,284.18,283.59,283.93,174030.0,282.4837,283.0514,282.4637,282.8024,174030.0
2024-12-10 09:55:00,283.94,284.24,283.24,284.11,161550.0,282.8124,283.1112,282.1151,282.9817,161550.0
2024-12-10 10:00:00,283.91,284.9,283.71,284.9,221815.0,282.7825,283.7685,282.5833,283.7685,221815.0
2024-12-10 10:05:00,284.88,285.0,283.88,284.34,166834.0,283.7486,283.8681,282.7526,283.2108,166834.0
2024-12-10 10:10:00,284.36,284.95,284.33,284.51,96543.0,283.2307,283.8183,283.2008,283.3801,96543.0
2024-12-10 10:15:00,284.43,284.75,284.19,284.73,190672.0,283.3004,283.6191,283.0614,283.5992,190672.0
2024-12-10 10:20:00,284.7,285.0,284.49,284.99,126747.0,283.5693,283.8681,283.3602,283.8582,126747.0
2024-12-10 10:25:00,284.88,285.01,284.72,284.93,187050.0,283.7486,283.8781,283.5893,283.7984,187050.0
2024-12-10 10:30:00,284.95,285.01,284.85,284.91,140283.0,283.8183,283.8781,283.7187,283.7785,140283.0
2024-12-10 10:35:00,284.94,285.02,284.83,284.92,95264.0,283.8084,283.8881,283.6988,283.7885,95264.0
2024-12-10 10:40:00,284.92,284.97,284.5,284.72,84001.0,283.7885,283.8383,283.3701,283.5893,84001.0
2024-12-10 10:45:00,284.72,285.64,284.68,285.49,153818.0,283.5893,284.5056,283.5494,284.3562,153818.0
2024-12-10 10:50:00,285.49,286.01,285.49,285.87,215374.0,284.3562,284.8741,284.3562,284.7347,215374.0
2024-12-10 10:55:00,285.89,286.04,285.71,286.0,104891.0,284.7546,284.904,284.5753,284.8642,104891.0
2024-12-10 11:00:00,286.0,286.6,285.96,286.42,111214.0,284.8642,285.4618,284.8243,285.2825,111214.0
2024-12-10 11:05:00,286.42,286.99,286.36,286.69,120056.0,285.2825,285.8502,285.2227,285.5514,120056.0
2024-12-10 11:10:00,286.65,287.0,286.5,286.99,84146.0,285.5116,285.8602,285.3622,285.8502,84146.0
2024-12-10 11:15:00,286.99,288.29,286.95,287.97,144538.0,285.8502,287.1451,285.8104,286.8263,144538.0
2024-12-10 11:20:00,288.03,288.22,287.61,288.16,85136.0,286.8861,287.0754,286.4678,287.0156,85136.0
2024-12-10 11:25:00,288.16,288.41,287.81,287.82,135232.0,287.0156,287.2646,286.667,286.6769,135232.0
2024-12-10 11:30:00,287.87,288.4,287.71,287.86,76193.0,286.7267,287.2546,286.5674,286.7168,76193.0
2024-12-10 11:35:00,287.86,287.9,287.25,287.31,57812.0,286.7168,286.7566,286.1092,286.169,57812.0
2024-12-10 11:40:00,287.32,287.63,287.03,287.15,64704.0,286.1789,286.4877,285.8901,286.0096,64704.0
2024-12-10 11:45:00,287.13,287.34,286.65,287.09,96344.0,285.9897,286.1988,285.5116,285.9498,96344.0
2024-12-10 11:50:00,287.09,287.68,287.09,287.32,35632.0,285.9498,286.5375,285.9498,286.1789,35632.0
2024-12-10 11:55:00,287.32,287.5,287.3,287.43,32428.0,286.1789,286.3582,286.159,286.2885,32428.0
2024-12-10 12:00:00,287.43,287.81,287.23,287.29,53284.0,286.2885,286.667,286.0893,286.149,53284.0
2024-12-10 12:05:00,287.29,287.81,287.28,287.72,47067.0,286.149,286.667,286.1391,286.5773,47067.0
2024-12-10 12:10:00,287.77,287.9,287.71,287.75,55861.0,286.6271,286.7566,286.5674,286.6072,55861.0
2024-12-10 12:15:00,287.81,287.96,287.71,287.86,52258.0,286.667,286.8164,286.5674,286.7168,52258.0
2024-12-10 12:20:00,287.86,287.94,287.74,287.84,24491.0,286.7168,286.7965,286.5973,286.6969,24491.0
2024-12-10 12:25:00,287.81,288.0,287.81,287.96,58542.0,286.667,286.8562,286.667,286.8164,58542.0
2024-12-10 12:30:00,287.96,288.17,287.92,288.05,122146.0,286.8164,287.0256,286.7765,286.906,122146.0
2024-12-10 12:35:00,288.1,288.15,287.85,287.98,82723.0,286.9558,287.0056,286.7068,286.8363,82723.0
2024-12-10 12:40:00,287.98,288.06,287.55,287.81,26638.0,286.8363,286.916,286.408,286.667,26638.0
2024-12-10 12:45:00,287.88,287.93,287.3,287.3,46462.0,286.7367,286.7865,286.159,286.159,46462.0
2024-12-10 12:50:00,287.36,287.36,287.05,287.19,39210.0,286.2188,286.2188,285.91,286.0494,39210.0
2024-12-10 12:55:00,287.21,287.28,286.3,286.56,86322.0,286.0694,286.1391,285.163,285.4219,86322.0
2024-12-10 13:00:00,286.5,286.6,286.25,286.45,26651.0,285.3622,285.4618,285.1132,285.3124,26651.0
2024-12-10 13:05:00,286.49,287.09,286.45,287.0,46202.0,285.3522,285.9498,285.3124,285.8602,46202.0
2024-12-10 13:10:00,287.11,287.42,286.95,286.98,79923.0,285.9698,286.2785,285.8104,285.8403,79923.0
2024-12-10 13:15:00,287.02,287.07,286.64,286.81,47422.0,285.8801,285.9299,285.5016,285.671,47422.0
2024-12-10 13:20:00,286.81,287.12,286.81,287.0,23885.0,285.671,285.9797,285.671,285.8602,23885.0
2024-12-10 13:25:00,287.0,287.22,286.96,287.01,30783.0,285.8602,286.0793,285.8204,285.8702,30783.0
2024-12-10 13:30:00,287.0,287.14,286.95,287.14,26760.0,285.8602,285.9996,285.8104,285.9996,26760.0
2024-12-10 13:35:00,287.14,287.5,287.07,287.5,46011.0,285.9996,286.3582,285.9299,286.3582,46011.0
2024-12-10 13:40:00,287.28,287.49,286.86,286.99,21843.0,286.1391,286.3483,285.7208,285.8502,21843.0
2024-12-10 13:45:00,287.05,287.1,286.36,286.44,27368.0,285.91,285.9598,285.2227,285.3024,27368.0
2024-12-10 13:50:00,286.44,286.45,285.72,285.76,67430.0,285.3024,285.3124,284.5853,284.6251,67430.0
2024-12-10 13:55:00,285.76,285.91,285.54,285.79,55287.0,284.6251,284.7745,284.406,284.655,55287.0
2024-12-10 14:00:00,285.8,286.0,285.7,285.77,44894.0,284.665,284.8642,284.5654,284.6351,44894.0
2024-12-10 14:05:00,285.67,285.82,285.24,285.26,25271.0,284.5355,284.6849,284.1072,284.1271,25271.0
2024-12-10 14:10:00,285.27,285.38,284.53,284.62,79168.0,284.1371,284.2466,283.4,283.4897,79168.0
2024-12-10 14:15:00,284.63,285.56,284.62,285.32,55653.0,283.4996,284.4259,283.4897,284.1869,55653.0
2024-12-10 14:20:00,285.32,285.39,285.01,285.28,34756.0,284.1869,284.2566,283.8781,284.147,34756.0
2024-12-10 14:25:00,285.28,285.5,285.14,285.41,58562.0,284.147,284.3662,284.0076,284.2765,58562.0
2024-12-10 14:30:00,285.46,285.5,284.87,284.94,63287.0,284.3263,284.3662,283.7387,283.8084,63287.0
2024-12-10 14:35:00,284.99,285.56,284.84,285.5,29857.0,283.8582,284.4259,283.7088,284.3662,29857.0
2024-12-10 14:40:00,285.51,285.56,285.05,285.28,35861.0,284.3761,284.4259,283.9179,284.147,35861.0
2024-12-10 14:45:00,285.33,285.51,285.25,285.28,57222.0,284.1968,284.3761,284.1171,284.147,57222.0
2024-12-10 14:50:00,285.21,285.41,285.09,285.27,88187.0,284.0773,284.2765,283.9578,284.1371,88187.0
2024-12-10 14:55:00,285.31,285.38,284.91,284.98,37721.0,284.1769,284.2466,283.7785,283.8482,37721.0
2024-12-10 15:00:00,284.98,284.98,284.76,284.87,68000.0,283.8482,283.8482,283.6291,283.7387,68000.0
2024-12-10 15:05:00,284.88,284.94,284.51,284.57,67143.0,283.7486,283.8084,283.3801,283.4399,67143.0
2024-12-10 15:10:00,284.57,284.59,283.79,283.92,131482.0,283.4399,283.4598,282.6629,282.7924,131482.0
2024-12-10 15:15:00,283.92,284.8,283.92,284.8,75365.0,282.7924,283.6689,282.7924,283.6689,75365.0
2024-12-10 15:20:00,284.84,284.88,283.76,284.14,71459.0,283.7088,283.7486,282.6331,283.0116,71459.0
2024-12-10 15:25:00,284.07,284.62,283.9,284.39,67330.0,282.9418,283.4897,282.7725,283.2606,67330.0
2024-12-10 15:30:00,284.44,284.77,284.0,284.07,69394.0,283.3104,283.6391,282.8721,282.9418,69394.0
2024-12-10 15:35:00,284.07,284.2,283.63,283.91,62692.0,282.9418,283.0713,282.5036,282.7825,62692.0
2024-12-10 15:40:00,283.93,284.17,283.61,283.76,94978.0,282.8024,283.0414,282.4837,282.6331,94978.0
2024-12-10 15:45:00,283.69,284.17,283.69,283.87,133482.0,282.5633,283.0414,282.5633,282.7426,133482.0
2024-12-10 15:50:00,283.94,284.2,283.28,283.41,171422.0,282.8124,283.0713,282.155,282.2845,171422.0
2024-12-10 15:55:00,283.42,283.83,283.03,283.64,441699.0,282.2944,282.7028,281.906,282.5135,441699.0
2024-12-11 09:30:00,284.82,285.93,283.78,284.26,57091.0,283.6889,284.7944,282.653,283.1311,57091.0
2024-12-11 09:35:00,284.34,285.63,284.11,285.26,24519.0,283.2108,284.4956,282.9817,284.1271,24519.0
2024-12-11 09:40:00,285.0,285.15,283.97,284.2,77942.0,283.8681,284.0175,282.8422,283.0713,77942.0
2024-12-11 09:45:00,284.34,284.72,283.81,283.91,58915.0,283.2108,283.5893,282.6829,282.7825,58915.0
2024-12-11 09:50:00,283.95,284.23,283.48,283.9,57717.0,282.8223,283.1012,282.3542,282.7725,57717.0
2024-12-11 09:55:00,283.9,284.8,283.89,284.31,110435.0,282.7725,283.6689,282.7626,283.1809,110435.0
2024-12-11 10:00:00,284.37,285.24,284.32,284.86,66267.0,283.2406,284.1072,283.1908,283.7287,66267.0
2024-12-11 10:05:00,285.0,285.12,284.55,284.91,39158.0,283.8681,283.9877,283.4199,283.7785,39158.0
2024-12-11 10:10:00,284.91,285.5,284.82,285.03,60426.0,283.7785,284.3662,283.6889,283.898,60426.0
2024-12-11 10:15:00,285.03,285.42,284.9,285.16,52991.0,283.898,284.2865,283.7685,284.0275,52991.0
2024-12-11 10:20:00,285.09,285.36,284.25,285.36,45171.0,283.9578,284.2267,283.1211,284.2267,45171.0
2024-12-11 10:25:00,285.36,285.68,284.48,285.68,38834.0,284.2267,284.5454,283.3502,284.5454,38834.0
2024-12-11 10:30:00,285.48,285.7,284.96,285.42,21870.0,284.3462,284.5654,283.8283,284.2865,21870.0
2024-12-11 10:35:00,285.11,285.6,284.77,284.78,39996.0,283.9777,284.4658,283.6391,283.649,39996.0
2024-12-11 10:40:00,284.99,285.53,284.89,285.21,29422.0,283.8582,284.396,283.7586,284.0773,29422.0
2024-12-11 10:45:00,285.03,285.15,284.69,284.7,39997.0,283.898,284.0175,283.5594,283.5693,39997.0
2024-12-11 10:50:00,284.85,285.29,284.47,285.11,21196.0,283.7187,284.157,283.3402,283.9777,21196.0
2024-12-11 10:55:00,284.94,285.29,284.55,284.61,38682.0,283.8084,284.157,283.4199,283.4797,38682.0
2024-12-11 11:00:00,284.53,284.59,283.77,283.87,16697.0,283.4,283.4598,282.643,282.7426,16697.0
2024-12-11 11:05:00,283.82,284.2,283.82,284.0,44990.0,282.6928,283.0713,282.6928,282.8721,44990.0
2024-12-11 11:10:00,284.0,284.24,283.59,283.73,147178.0,282.8721,283.1112,282.4637,282.6032,147178.0
2024-12-11 11:15:00,283.65,283.92,283.29,283.36,36028.0,282.5235,282.7924,282.1649,282.2347,36028.0
2024-12-11 11:20:00,283.37,283.49,283.1,283.11,15246.0,282.2446,282.3641,281.9757,281.9856,15246.0
2024-12-11 11:25:00,283.24,283.38,282.41,282.48,13019.0,282.1151,282.2546,281.2884,281.3582,13019.0
2024-12-11 11:30:00,282.58,283.5,282.54,283.19,42619.0,281.4578,282.3741,281.4179,282.0653,42619.0
2024-12-11 11:35:00,283.19,283.31,282.91,283.02,11562.0,282.0653,282.1849,281.7864,281.896,11562.0
2024-12-11 11:40:00,283.09,283.11,282.54,282.68,9660.0,281.9657,281.9856,281.4179,281.5574,9660.0
2024-12-11 11:45:00,282.69,282.82,282.46,282.75,25259.0,281.5673,281.6968,281.3382,281.6271,25259.0
2024-12-11 11:50:00,282.83,283.1,282.83,282.91,23410.0,281.7068,281.9757,281.7068,281.7864,23410.0
2024-12-11 11:55:00,282.92,283.68,282.91,283.53,12298.0,281.7964,282.5534,281.7864,282.404,12298.0
2024-12-11 12:00:00,283.49,283.54,282.94,283.04,31359.0,282.3641,282.4139,281.8163,281.9159,31359.0
2024-12-11 12:05:00,283.14,283.46,282.83,283.36,30806.0,282.0155,282.3343,281.7068,282.2347,30806.0
2024-12-11 12:10:00,283.29,283.5,282.88,283.38,31084.0,282.1649,282.3741,281.7566,282.2546,31084.0
2024-12-11 12:15:00,283.35,283.47,282.64,282.84,23855.0,282.2247,282.3442,281.5175,281.7167,23855.0
2024-12-11 12:20:00,282.84,283.03,282.65,282.76,40017.0,281.7167,281.906,281.5275,281.637,40017.0
2024-12-11 12:25:00,282.76,282.87,282.5,282.51,20487.0,281.637,281.7466,281.3781,281.388,20487.0
2024-12-11 12:30:00,282.63,282.64,281.5,281.78,96848.0,281.5076,281.5175,280.382,280.6609,96848.0
2024-12-11 12:35:00,281.69,283.33,281.6,283.25,34062.0,280.5713,282.2048,280.4816,282.1251,34062.0
2024-12-11 12:40:00,283.29,283.47,282.53,282.61,26600.0,282.1649,282.3442,281.408,281.4876,26600.0
2024-12-11 12:45:00,282.81,282.9,282.46,282.74,28789.0,281.6868,281.7765,281.3382,281.6171,28789.0
2024-12-11 12:50:00,282.79,283.33,282.79,283.13,31970.0,281.6669,282.2048,281.6669,282.0056,31970.0
2024-12-11 12:55:00,283.16,283.86,283.15,283.71,29911.0,282.0354,282.7327,282.0255,282.5833,29911.0
2024-12-11 13:00:00,283.72,283.81,282.93,283.07,19927.0,282.5932,282.6829,281.8064,281.9458,19927.0
2024-12-11 13:05:00,282.96,283.63,282.82,283.44,14819.0,281.8362,282.5036,281.6968,282.3143,14819.0
2024-12-11 13:10:00,283.44,283.81,283.28,283.67,21875.0,282.3143,282.6829,282.155,282.5434,21875.0
2024-12-11 13:15:00,283.64,283.95,283.42,283.9,14899.0,282.5135,282.8223,282.2944,282.7725,14899.0
2024-12-11 13:20:00,283.81,283.95,283.47,283.8,14671.0,282.6829,282.8223,282.3442,282.6729,14671.0
2024-12-11 13:25:00,283.81,284.0,283.67,283.75,21147.0,282.6829,282.8721,282.5434,282.6231,21147.0
2024-12-11 13:30:00,283.75,283.9,283.49,283.54,18840.0,282.6231,282.7725,282.3641,282.4139,18840.0
2024-12-11 13:35:00,283.54,283.9,283.13,283.65,24586.0,282.4139,282.7725,282.0056,282.5235,24586.0
2024-12-11 13:40:00,283.66,283.81,283.4,283.5,10389.0,282.5335,282.6829,282.2745,282.3741,10389.0
2024-12-11 13:45:00,283.4,283.62,283.2,283.44,19805.0,282.2745,282.4936,282.0753,282.3143,19805.0
2024-12-11 13:50:00,283.47,283.69,283.26,283.49,13446.0,282.3442,282.5633,282.1351,282.3641,13446.0
2024-12-11 13:55:00,283.49,283.53,283.06,283.28,12967.0,282.3641,282.404,281.9358,282.155,12967.0
2024-12-11 14:00:00,283.17,283.18,282.52,282.93,14226.0,282.0454,282.0554,281.398,281.8064,14226.0
2024-12-11 14:05:00,282.95,283.21,282.81,283.17,15110.0,281.8263,282.0853,281.6868,282.0454,15110.0
2024-12-11 14:10:00,283.19,283.23,282.81,283.0,24338.0,282.0653,282.1052,281.6868,281.8761,24338.0
2024-12-11 14:15:00,282.94,283.0,282.68,282.7,27528.0,281.8163,281.8761,281.5574,281.5773,27528.0
2024-12-11 14:20:00,282.92,282.92,282.46,282.76,18802.0,281.7964,281.7964,281.3382,281.637,18802.0
2024-12-11 14:25:00,282.79,282.8,282.4,282.48,12523.0,281.6669,281.6769,281.2785,281.3582,12523.0
2024-12-11 14:30:00,282.54,282.81,282.48,282.5,20821.0,281.4179,281.6868,281.3582,281.3781,20821.0
2024-12-11 14:35:00,282.5,282.73,282.46,282.49,33101.0,281.3781,281.6072,281.3382,281.3681,33101.0
2024-12-11 14:40:00,282.49,283.22,282.42,283.11,74843.0,281.3681,282.0952,281.2984,281.9856,74843.0
2024-12-11 14:45:00,283.21,284.03,283.16,283.87,53206.0,282.0853,282.902,282.0354,282.7426,53206.0
2024-12-11 14:50:00,283.86,283.94,283.54,283.73,18411.0,282.7327,282.8124,282.4139,282.6032,18411.0
2024-12-11 14:55:00,283.7,283.7,283.45,283.7,17676.0,282.5733,282.5733,282.3243,282.5733,17676.0
2024-12-11 15:00:00,283.61,283.61,283.04,283.04,8838.0,282.4837,282.4837,281.9159,281.9159,8838.0
2024-12-11 15:05:00,283.02,283.02,282.67,282.96,24354.0,281.896,281.896,281.5474,281.8362,24354.0
2024-12-11 15:10:00,283.01,283.1,282.9,283.04,24949.0,281.886,281.9757,281.7765,281.9159,24949.0
2024-12-11 15:15:00,283.03,283.05,282.77,282.86,17012.0,281.906,281.9259,281.647,281.7366,17012.0
2024-12-11 15:20:00,282.79,283.25,282.79,283.01,36416.0,281.6669,282.1251,281.6669,281.886,36416.0
2024-12-11 15:25:00,283.1,283.35,282.97,283.07,19086.0,281.9757,282.2247,281.8462,281.9458,19086.0
2024-12-11 15:30:00,283.01,283.26,282.67,283.21,26582.0,281.886,282.1351,281.5474,282.0853,26582.0
2024-12-11 15:35:00,283.21,283.74,283.2,283.74,26234.0,282.0853,282.6131,282.0753,282.6131,26234.0
2024-12-11 15:40:00,283.72,283.82,283.35,283.69,32901.0,282.5932,282.6928,282.2247,282.5633,32901.0
2024-12-11 15:45:00,283.69,283.71,283.45,283.59,46819.0,282.5633,282.5833,282.3243,282.4637,46819.0
2024-12-11 15:50:00,283.68,284.22,283.53,283.66,133125.0,282.5534,283.0912,282.404,282.5335,133125.0
2024-12-11 15:55:00,283.67,283.81,283.01,283.6,291501.0,282.5434,282.6829,281.886,282.4737,291501.0
2024-12-12 09:30:00,284.96,286.09,283.43,283.92,61639.0,283.8283,284.9538,282.3044,282.7924,61639.0
2024-12-12 09:35:00,283.61,284.29,283.46,284.12,14487.0,282.4837,283.161,282.3343,282.9916,14487.0
2024-12-12 09:40:00,284.13,284.88,283.88,283.88,15787.0,283.0016,283.7486,282.7526,282.7526,15787.0
2024-12-12 09:45:00,283.54,284.12,283.14,284.09,12494.0,282.4139,282.9916,282.0155,282.9618,12494.0
2024-12-12 09:50:00,284.05,285.02,283.95,284.93,24345.0,282.9219,283.8881,282.8223,283.7984,24345.0
2024-12-12 09:55:00,284.99,285.08,284.5,284.61,27891.0,283.8582,283.9478,283.3701,283.4797,27891.0
2024-12-12 10:00:00,284.71,285.81,284.71,285.23,34258.0,283.5793,284.6749,283.5793,284.0972,34258.0
2024-12-12 10:05:00,285.29,285.98,285.29,285.96,55668.0,284.157,284.8443,284.157,284.8243,55668.0
2024-12-12 10:10:00,285.99,286.2,285.6,285.78,38228.0,284.8542,285.0634,284.4658,284.645,38228.0
2024-12-12 10:15:00,286.05,286.1,285.62,285.73,26393.0,284.914,284.9638,284.4857,284.5952,26393.0
2024-12-12 10:20:00,285.69,285.73,285.41,285.5,21014.0,284.5554,284.5952,284.2765,284.3662,21014.0
2024-12-12 10:25:00,285.51,285.71,285.2,285.29,31576.0,284.3761,284.5753,284.0673,284.157,31576.0
2024-12-12 10:30:00,285.17,285.39,284.85,284.97,22241.0,284.0375,284.2566,283.7187,283.8383,22241.0
2024-12-12 10:35:00,284.97,284.99,284.31,284.7,18283.0,283.8383,283.8582,283.1809,283.5693,18283.0
2024-12-12 10:40:00,284.92,285.07,284.64,284.75,15620.0,283.7885,283.9379,283.5096,283.6191,15620.0
2024-12-12 10:45:00,284.75,284.92,283.98,284.1,12974.0,283.6191,283.7885,282.8522,282.9717,12974.0
2024-12-12 10:50:00,284.07,284.3,283.91,284.09,13660.0,282.9418,283.1709,282.7825,282.9618,13660.0
2024-12-12 10:55:00,284.01,284.25,283.82,284.13,15038.0,282.8821,283.1211,282.6928,283.0016,15038.0
2024-12-12 11:00:00,284.14,284.17,283.59,283.81,17737.0,283.0116,283.0414,282.4637,282.6829,17737.0
2024-12-12 11:05:00,283.81,284.17,283.57,284.0,17318.0,282.6829,283.0414,282.4438,282.8721,17318.0
2024-12-12 11:10:00,284.01,284.34,283.84,283.9,186475.0,282.8821,283.2108,282.7127,282.7725,186475.0
2024-12-12 11:15:00,284.03,284.22,283.54,284.15,10888.0,282.902,283.0912,282.4139,283.0215,10888.0
2024-12-12 11:20:00,284.22,284.48,284.19,284.29,20523.0,283.0912,283.3502,283.0614,283.161,20523.0
2024-12-12 11:25:00,284.38,284.5,284.07,284.26,13359.0,283.2506,283.3701,282.9418,283.1311,13359.0
2024-12-12 11:30:00,284.29,284.57,284.25,284.47,12931.0,283.161,283.4399,283.1211,283.3402,12931.0
2024-12-12 11:35:00,284.45,284.57,284.26,284.47,26557.0,283.3203,283.4399,283.1311,283.3402,26557.0
2024-12-12 11:40:00,284.51,284.57,284.16,284.25,26254.0,283.3801,283.4399,283.0315,283.1211,26254.0
2024-12-12 11:45:00,284.26,284.57,284.26,284.44,11960.0,283.1311,283.4399,283.1311,283.3104,11960.0
2024-12-12 11:50:00,284.37,284.45,283.75,283.76,9801.0,283.2406,283.3203,282.6231,282.6331,9801.0
2024-12-12 11:55:00,283.77,283.93,283.62,283.84,8188.0,282.643,282.8024,282.4936,282.7127,8188.0
2024-12-12 12:00:00,283.86,283.96,283.41,283.54,20567.0,282.7327,282.8323,282.2845,282.4139,20567.0
2024-12-12 12:05:00,283.58,283.64,283.37,283.64,27034.0,282.4538,282.5135,282.2446,282.5135,27034.0
2024-12-12 12:10:00,283.64,283.99,283.62,283.75,36830.0,282.5135,282.8622,282.4936,282.6231,36830.0
2024-12-12 12:15:00,283.74,284.0,283.74,283.93,21775.0,282.6131,282.8721,282.6131,282.8024,21775.0
2024-12-12 12:20:00,283.93,283.97,283.77,283.86,13295.0,282.8024,282.8422,282.643,282.7327,13295.0
2024-12-12 12:25:00,283.86,284.01,283.79,283.84,9932.0,282.7327,282.8821,282.6629,282.7127,9932.0
2024-12-12 12:30:00,283.91,284.05,283.87,284.03,20226.0,282.7825,282.9219,282.7426,282.902,20226.0
2024-12-12 12:35:00,283.98,284.04,283.86,284.0,10727.0,282.8522,282.912,282.7327,282.8721,10727.0
2024-12-12 12:40:00,283.99,284.02,283.66,283.79,22867.0,282.8622,282.892,282.5335,282.6629,22867.0
2024-12-12 12:45:00,283.9,284.02,283.8,283.82,13129.0,282.7725,282.892,282.6729,282.6928,13129.0
2024-12-12 12:50:00,283.86,283.94,283.62,283.91,8033.0,282.7327,282.8124,282.4936,282.7825,8033.0
2024-12-12 12:55:00,283.97,284.02,283.85,283.87,18527.0,282.8422,282.892,282.7227,282.7426,18527.0
2024-12-12 13:00:00,283.74,283.88,283.74,283.79,5884.0,282.6131,282.7526,282.6131,282.6629,5884.0
2024-12-12 13:05:00,283.79,283.98,283.65,283.9,10831.0,282.6629,282.8522,282.5235,282.7725,10831.0
2024-12-12 13:10:00,283.85,284.0,283.78,283.97,12370.0,282.7227,282.8721,282.653,282.8422,12370.0
2024-12-12 13:15:00,283.97,284.0,283.81,283.86,14240.0,282.8422,282.8721,282.6829,282.7327,14240.0
2024-12-12 13:20:00,283.88,283.98,283.84,283.85,8631.0,282.7526,282.8522,282.7127,282.7227,8631.0
2024-12-12 13:25:00,283.81,283.83,283.41,283.5,9461.0,282.6829,282.7028,282.2845,282.3741,9461.0
2024-12-12 13:30:00,283.46,283.48,283.07,283.07,15016.0,282.3343,282.3542,281.9458,281.9458,15016.0
2024-12-12 13:35:00,283.11,283.14,282.83,282.94,11625.0,281.9856,282.0155,281.7068,281.8163,11625.0
2024-12-12 13:40:00,282.93,283.72,282.84,283.61,26684.0,281.8064,282.5932,281.7167,282.4837,26684.0
2024-12-12 13:45:00,283.63,283.64,283.22,283.48,21678.0,282.5036,282.5135,282.0952,282.3542,21678.0
2024-12-12 13:50:00,283.48,283.48,283.21,283.3,11465.0,282.3542,282.3542,282.0853,282.1749,11465.0
2024-12-12 13:55:00,283.3,283.61,283.3,283.52,25434.0,282.1749,282.4837,282.1749,282.394,25434.0
2024-12-12 14:00:00,283.54,283.55,283.29,283.5,15350.0,282.4139,282.4239,282.1649,282.3741,15350.0
2024-12-12 14:05:00,283.44,283.56,283.23,283.37,16353.0,282.3143,282.4339,282.1052,282.2446,16353.0
2024-12-12 14:10:00,283.35,283.35,282.84,282.85,15320.0,282.2247,282.2247,281.7167,281.7267,15320.0
2024-12-12 14:15:00,282.89,282.98,282.51,282.98,31108.0,281.7665,281.8562,281.388,281.8562,31108.0
2024-12-12 14:20:00,283.01,283.37,282.9,283.35,15749.0,281.886,282.2446,281.7765,282.2247,15749.0
2024-12-12 14:25:00,283.24,283.37,282.85,282.97,17870.0,282.1151,282.2446,281.7267,281.8462,17870.0
2024-12-12 14:30:00,283.04,283.09,282.74,282.91,42613.0,281.9159,281.9657,281.6171,281.7864,42613.0
2024-12-12 14:35:00,282.89,282.98,282.7,282.92,22889.0,281.7665,281.8562,281.5773,281.7964,22889.0
2024-12-12 14:40:00,282.97,282.97,282.64,282.91,15379.0,281.8462,281.8462,281.5175,281.7864,15379.0
2024-12-12 14:45:00,282.9,283.0,282.83,282.98,14116.0,281.7765,281.8761,281.7068,281.8562,14116.0
2024-12-12 14:50:00,282.97,283.05,282.7,283.01,20226.0,281.8462,281.9259,281.5773,281.886,20226.0
2024-12-12 14:55:00,283.05,283.05,282.69,282.88,21709.0,281.9259,281.9259,281.5673,281.7566,21709.0
2024-12-12 15:00:00,282.88,282.97,282.4,282.43,15623.0,281.7566,281.8462,281.2785,281.3083,15623.0
2024-12-12 15:05:00,282.46,282.58,282.29,282.49,19713.0,281.3382,281.4578,281.1689,281.3681,19713.0
2024-12-12 15:10:00,282.5,282.65,282.31,282.4,31033.0,281.3781,281.5275,281.1888,281.2785,31033.0
2024-12-12 15:15:00,282.5,283.05,282.41,282.72,31530.0,281.3781,281.9259,281.2884,281.5972,31530.0
2024-12-12 15:20:00,282.72,282.85,282.64,282.82,25911.0,281.5972,281.7267,281.5175,281.6968,25911.0
2024-12-12 15:25:00,282.79,282.88,282.47,282.57,30282.0,281.6669,281.7566,281.3482,281.4478,30282.0
2024-12-12 15:30:00,282.51,282.64,282.35,282.54,42498.0,281.388,281.5175,281.2287,281.4179,42498.0
2024-12-12 15:35:00,282.48,282.59,282.38,282.49,29471.0,281.3582,281.4677,281.2585,281.3681,29471.0
2024-12-12 15:40:00,282.49,282.52,282.2,282.29,42813.0,281.3681,281.398,281.0793,281.1689,42813.0
2024-12-12 15:45:00,282.28,282.36,281.95,282.01,62574.0,281.1589,281.2386,280.8303,280.89,62574.0
2024-12-12 15:50:00,282.05,282.16,281.16,282.03,89005.0,280.9299,281.0394,280.0434,280.9099,89005.0
2024-12-12 15:55:00,281.98,281.98,281.08,281.31,239557.0,280.8601,280.8601,279.9637,280.1928,239557.0
2024-12-13 09:30:00,282.28,282.4,281.47,281.78,34302.0,281.1589,281.2785,280.3522,280.6609,34302.0
2024-12-13 09:35:00,281.52,282.66,281.52,282.63,21623.0,280.402,281.5374,280.402,281.5076,21623.0
2024-12-13 09:40:00,282.65,282.78,281.97,282.22,44600.0,281.5275,281.657,280.8502,281.0992,44600.0
2024-12-13 09:45:00,282.3,283.28,282.21,282.76,13858.0,281.1789,282.155,281.0892,281.637,13858.0
2024-12-13 09:50:00,282.7,282.83,282.14,282.15,31098.0,281.5773,281.7068,281.0195,281.0295,31098.0
2024-12-13 09:55:00,282.29,282.84,282.24,282.55,17049.0,281.1689,281.7167,281.1191,281.4279,17049.0
2024-12-13 10:00:00,282.55,282.77,282.05,282.64,15048.0,281.4279,281.647,280.9299,281.5175,15048.0
2024-12-13 10:05:00,282.58,282.85,282.41,282.53,27539.0,281.4578,281.7267,281.2884,281.408,27539.0
2024-12-13 10:10:00,282.32,282.85,282.23,282.64,24744.0,281.1988,281.7267,281.1091,281.5175,24744.0
2024-12-13 10:15:00,282.65,282.85,282.53,282.66,12197.0,281.5275,281.7267,281.408,281.5374,12197.0
2024-12-13 10:20:00,282.69,283.23,282.49,283.14,90727.0,281.5673,282.1052,281.3681,282.0155,90727.0
2024-12-13 10:25:00,283.14,283.9,283.14,283.57,30509.0,282.0155,282.7725,282.0155,282.4438,30509.0
2024-12-13 10:30:00,283.58,283.58,283.2,283.42,5058.0,282.4538,282.4538,282.0753,282.2944,5058.0
2024-12-13 10:35:00,283.39,283.66,283.32,283.64,4962.0,282.2645,282.5335,282.1948,282.5135,4962.0
2024-12-13 10:40:00,283.63,283.85,283.35,283.53,16106.0,282.5036,282.7227,282.2247,282.404,16106.0
2024-12-13 10:45:00,283.48,283.52,283.14,283.4,8391.0,282.3542,282.394,282.0155,282.2745,8391.0
2024-12-13 10:50:00,283.41,283.87,283.23,283.75,11221.0,282.2845,282.7426,282.1052,282.6231,11221.0
2024-12-13 10:55:00,283.75,284.04,283.62,283.92,21183.0,282.6231,282.912,282.4936,282.7924,21183.0
2024-12-13 11:00:00,283.91,284.02,283.62,283.67,12518.0,282.7825,282.892,282.4936,282.5434,12518.0
2024-12-13 11:05:00,283.66,283.8,283.47,283.76,5855.0,282.5335,282.6729,282.3442,282.6331,5855.0
2024-12-13 11:10:00,283.75,283.76,283.35,283.45,18113.0,282.6231,282.6331,282.2247,282.3243,18113.0
2024-12-13 11:15:00,283.56,283.71,283.42,283.47,11965.0,282.4339,282.5833,282.2944,282.3442,11965.0
2024-12-13 11:20:00,283.5,283.6,283.36,283.48,21010.0,282.3741,282.4737,282.2347,282.3542,21010.0
2024-12-13 11:25:00,283.55,283.8,283.53,283.7,20462.0,282.4239,282.6729,282.404,282.5733,20462.0
2024-12-13 11:30:00,283.59,283.76,283.58,283.76,2905.0,282.4637,282.6331,282.4538,282.6331,2905.0
2024-12-13 11:35:00,283.76,284.0,283.71,283.78,9033.0,282.6331,282.8721,282.5833,282.653,9033.0
2024-12-13 11:40:00,283.78,283.91,283.69,283.79,15411.0,282.653,282.7825,282.5633,282.6629,15411.0
2024-12-13 11:45:00,283.74,283.79,283.51,283.55,6185.0,282.6131,282.6629,282.3841,282.4239,6185.0
2024-12-13 11:50:00,283.59,283.67,283.5,283.58,14133.0,282.4637,282.5434,282.3741,282.4538,14133.0
2024-12-13 11:55:00,283.59,283.77,283.52,283.73,11038.0,282.4637,282.643,282.394,282.6032,11038.0
2024-12-13 12:00:00,283.68,283.7,283.54,283.63,4586.0,282.5534,282.5733,282.4139,282.5036,4586.0
2024-12-13 12:05:00,283.6,283.63,283.48,283.55,8275.0,282.4737,282.5036,282.3542,282.4239,8275.0
2024-12-13 12:10:00,283.6,283.6,283.35,283.4,9696.0,282.4737,282.4737,282.2247,282.2745,9696.0
2024-12-13 12:15:00,283.47,283.61,283.47,283.48,8679.0,282.3442,282.4837,282.3442,282.3542,8679.0
2024-12-13 12:20:00,283.52,283.63,283.5,283.56,6705.0,282.394,282.5036,282.3741,282.4339,6705.0
2024-12-13 12:25:00,283.53,283.71,283.52,283.71,7232.0,282.404,282.5833,282.394,282.5833,7232.0
2024-12-13 12:30:00,283.64,283.82,283.64,283.68,10514.0,282.5135,282.6928,282.5135,282.5534,10514.0
2024-12-13 12:35:00,283.62,283.8,283.62,283.73,10195.0,282.4936,282.6729,282.4936,282.6032,10195.0
2024-12-13 12:40:00,283.77,284.02,283.77,283.92,10637.0,282.643,282.892,282.643,282.7924,10637.0
2024-12-13 12:45:00,283.79,283.84,283.6,283.7,21327.0,282.6629,282.7127,282.4737,282.5733,21327.0
2024-12-13 12:50:00,283.61,283.68,283.48,283.6,9222.0,282.4837,282.5534,282.3542,282.4737,9222.0
2024-12-13 12:55:00,283.62,283.64,283.52,283.6,8470.0,282.4936,282.5135,282.394,282.4737,8470.0
2024-12-13 13:00:00,283.58,283.64,283.58,283.6,2594.0,282.4538,282.5135,282.4538,282.4737,2594.0
2024-12-13 13:05:00,283.58,283.66,283.51,283.59,7453.0,282.4538,282.5335,282.3841,282.4637,7453.0
2024-12-13 13:10:00,283.63,283.66,283.52,283.61,4595.0,282.5036,282.5335,282.394,282.4837,4595.0
2024-12-13 13:15:00,283.56,283.71,283.56,283.71,12437.0,282.4339,282.5833,282.4339,282.5833,12437.0
2024-12-13 13:20:00,283.68,283.95,283.64,283.7,11594.0,282.5534,282.8223,282.5135,282.5733,11594.0
2024-12-13 13:25:00,283.7,283.7,283.42,283.51,11548.0,282.5733,282.5733,282.2944,282.3841,11548.0
2024-12-13 13:30:00,283.6,283.66,283.57,283.59,2949.0,282.4737,282.5335,282.4438,282.4637,2949.0
2024-12-13 13:35:00,283.53,283.68,283.45,283.58,9504.0,282.404,282.5534,282.3243,282.4538,9504.0
2024-12-13 13:40:00,283.75,283.8,283.59,283.71,37405.0,282.6231,282.6729,282.4637,282.5833,37405.0
2024-12-13 13:45:00,283.74,283.74,283.44,283.57,7173.0,282.6131,282.6131,282.3143,282.4438,7173.0
2024-12-13 13:50:00,283.57,283.67,283.49,283.49,4114.0,282.4438,282.5434,282.3641,282.3641,4114.0
2024-12-13 13:55:00,283.57,283.58,283.23,283.24,20218.0,282.4438,282.4538,282.1052,282.1151,20218.0
2024-12-13 14:00:00,283.34,283.53,283.31,283.43,4246.0,282.2147,282.404,282.1849,282.3044,4246.0
2024-12-13 14:05:00,283.43,283.43,283.16,283.36,6033.0,282.3044,282.3044,282.0354,282.2347,6033.0
2024-12-13 14:10:00,283.31,283.37,283.25,283.25,1553.0,282.1849,282.2446,282.1251,282.1251,1553.0
2024-12-13 14:15:00,283.29,283.43,282.95,283.06,8681.0,282.1649,282.3044,281.8263,281.9358,8681.0
2024-12-13 14:20:00,283.06,283.12,282.75,282.86,5314.0,281.9358,281.9956,281.6271,281.7366,5314.0
2024-12-13 14:25:00,282.86,282.97,282.65,282.73,7628.0,281.7366,281.8462,281.5275,281.6072,7628.0
2024-12-13 14:30:00,282.78,282.87,282.7,282.86,3077.0,281.657,281.7466,281.5773,281.7366,3077.0
2024-12-13 14:35:00,282.88,283.12,282.79,282.89,7020.0,281.7566,281.9956,281.6669,281.7665,7020.0
2024-12-13 14:40:00,282.93,283.22,282.86,283.22,20245.0,281.8064,282.0952,281.7366,282.0952,20245.0
2024-12-13 14:45:00,283.22,283.34,283.15,283.31,16275.0,282.0952,282.2147,282.0255,282.1849,16275.0
2024-12-13 14:50:00,283.28,283.59,283.21,283.31,29359.0,282.155,282.4637,282.0853,282.1849,29359.0
2024-12-13 14:55:00,283.27,283.54,283.27,283.54,10980.0,282.145,282.4139,282.145,282.4139,10980.0
2024-12-13 15:00:00,283.49,283.7,283.42,283.7,18871.0,282.3641,282.5733,282.2944,282.5733,18871.0
2024-12-13 15:05:00,283.63,283.81,283.44,283.56,57784.0,282.5036,282.6829,282.3143,282.4339,57784.0
2024-12-13 15:10:00,283.57,283.96,283.42,283.96,29793.0,282.4438,282.8323,282.2944,282.8323,29793.0
2024-12-13 15:15:00,283.89,284.04,283.87,283.97,17074.0,282.7626,282.912,282.7426,282.8422,17074.0
2024-12-13 15:20:00,283.97,283.99,283.8,283.81,13806.0,282.8422,282.8622,282.6729,282.6829,13806.0
2024-12-13 15:25:00,283.84,283.9,283.79,283.88,27473.0,282.7127,282.7725,282.6629,282.7526,27473.0
2024-12-13 15:30:00,283.84,284.71,283.84,284.7,49512.0,282.7127,283.5793,282.7127,283.5693,49512.0
2024-12-13 15:35:00,284.74,285.2,284.55,285.12,61047.0,283.6092,284.0673,283.4199,283.9877,61047.0
2024-12-13 15:40:00,285.13,285.19,284.95,285.12,27190.0,283.9976,284.0574,283.8183,283.9877,27190.0
2024-12-13 15:45:00,285.12,285.5,285.02,285.35,40907.0,283.9877,284.3662,283.8881,284.2168,40907.0
2024-12-13 15:50:00,285.34,285.69,284.75,284.78,64992.0,284.2068,284.5554,283.6191,283.649,64992.0
2024-12-13 15:55:00,284.78,284.92,284.53,284.6,150233.0,283.649,283.7885,283.4,283.4697,150233.0
2024-12-16 09:30:00,285.7,288.57,284.3,286.65,26556.0,284.5654,287.424,283.1709,285.5116,26556.0
2024-12-16 09:35:00,286.9,288.55,286.71,287.38,37050.0,285.7606,287.404,285.5714,286.2387,37050.0
2024-12-16 09:40:00,287.39,288.2,287.13,288.2,19527.0,286.2487,287.0554,285.9897,287.0554,19527.0
2024-12-16 09:45:00,288.4,288.4,287.75,288.09,11610.0,287.2546,287.2546,286.6072,286.9459,11610.0
2024-12-16 09:50:00,287.95,288.54,287.67,288.2,31073.0,286.8064,287.3941,286.5275,287.0554,31073.0
2024-12-16 09:55:00,287.8,288.51,287.62,288.4,12309.0,286.657,287.3642,286.4777,287.2546,12309.0
2024-12-16 10:00:00,288.53,289.0,288.33,288.51,36417.0,287.3841,287.8523,287.1849,287.3642,36417.0
2024-12-16 10:05:00,288.3,288.75,288.27,288.32,8153.0,287.155,287.6032,287.1252,287.175,8153.0
2024-12-16 10:10:00,288.36,288.49,287.58,288.11,29198.0,287.2148,287.3443,286.4379,286.9658,29198.0
2024-12-16 10:15:00,288.06,288.79,288.06,288.44,18579.0,286.916,287.6431,286.916,287.2945,18579.0
2024-12-16 10:20:00,288.44,288.5,287.38,287.45,23662.0,287.2945,287.3542,286.2387,286.3084,23662.0
2024-12-16 10:25:00,287.55,287.84,287.3,287.81,15980.0,286.408,286.6969,286.159,286.667,15980.0
2024-12-16 10:30:00,287.83,288.5,287.71,288.5,20946.0,286.6869,287.3542,286.5674,287.3542,20946.0
2024-12-16 10:35:00,288.22,288.64,288.22,288.36,22669.0,287.0754,287.4937,287.0754,287.2148,22669.0
2024-12-16 10:40:00,288.36,288.36,287.6,287.71,19210.0,287.2148,287.2148,286.4578,286.5674,19210.0
2024-12-16 10:45:00,287.73,287.9,287.65,287.87,8008.0,286.5873,286.7566,286.5076,286.7267,8008.0
2024-12-16 10:50:00,287.83,287.9,287.12,287.12,16253.0,286.6869,286.7566,285.9797,285.9797,16253.0
2024-12-16 10:55:00,287.3,287.56,286.79,286.88,12753.0,286.159,286.418,285.651,285.7407,12753.0
2024-12-16 11:00:00,287.04,287.27,286.92,286.98,10290.0,285.9,286.1291,285.7805,285.8403,10290.0
2024-12-16 11:05:00,286.8,286.95,286.22,286.54,6737.0,285.661,285.8104,285.0833,285.402,6737.0
2024-12-16 11:10:00,286.62,286.99,286.43,286.97,9945.0,285.4817,285.8502,285.2925,285.8303,9945.0
2024-12-16 11:15:00,286.86,287.16,286.7,286.81,22549.0,285.7208,286.0196,285.5614,285.671,22549.0
2024-12-16 11:20:00,286.63,286.98,286.62,286.81,6547.0,285.4917,285.8403,285.4817,285.671,6547.0
2024-12-16 11:25:00,286.73,287.03,286.63,286.87,8148.0,285.5913,285.8901,285.4917,285.7307,8148.0
2024-12-16 11:30:00,287.0,287.44,286.93,287.42,6309.0,285.8602,286.2985,285.7905,286.2785,6309.0
2024-12-16 11:35:00,287.44,287.7,286.82,287.0,10980.0,286.2985,286.5574,285.6809,285.8602,10980.0
2024-12-16 11:40:00,287.01,287.11,286.7,286.7,7827.0,285.8702,285.9698,285.5614,285.5614,7827.0
2024-12-16 11:45:00,286.71,286.97,286.5,286.97,7909.0,285.5714,285.8303,285.3622,285.8303,7909.0
2024-12-16 11:50:00,287.0,287.05,286.73,286.79,4321.0,285.8602,285.91,285.5913,285.651,4321.0
2024-12-16 11:55:00,286.89,286.96,286.45,286.49,5692.0,285.7506,285.8204,285.3124,285.3522,5692.0
2024-12-16 12:00:00,286.61,286.66,286.32,286.32,3830.0,285.4717,285.5215,285.1829,285.1829,3830.0
2024-12-16 12:05:00,286.29,286.76,286.29,286.69,10955.0,285.153,285.6212,285.153,285.5514,10955.0
2024-12-16 12:10:00,286.42,286.56,286.29,286.56,6017.0,285.2825,285.4219,285.153,285.4219,6017.0
2024-12-16 12:15:00,286.48,286.51,286.05,286.1,16139.0,285.3423,285.3721,284.914,284.9638,16139.0
2024-12-16 12:20:00,286.13,286.39,286.1,286.34,8912.0,284.9937,285.2526,284.9638,285.2028,8912.0
2024-12-16 12:25:00,286.37,286.37,286.13,286.19,7124.0,285.2327,285.2327,284.9937,285.0534,7124.0
2024-12-16 12:30:00,286.46,286.47,286.24,286.34,4118.0,285.3223,285.3323,285.1032,285.2028,4118.0
2024-12-16 12:35:00,286.34,286.65,286.34,286.54,5052.0,285.2028,285.5116,285.2028,285.402,5052.0
2024-12-16 12:40:00,286.54,286.72,286.53,286.69,3396.0,285.402,285.5813,285.3921,285.5514,3396.0
2024-12-16 12:45:00,286.68,286.76,286.5,286.63,5029.0,285.5415,285.6212,285.3622,285.4917,5029.0
2024-12-16 12:50:00,286.73,287.17,286.65,287.17,6553.0,285.5913,286.0295,285.5116,286.0295,6553.0
2024-12-16 12:55:00,287.17,287.29,286.95,287.13,11454.0,286.0295,286.149,285.8104,285.9897,11454.0
2024-12-16 13:00:00,287.03,287.4,287.0,287.11,6631.0,285.8901,286.2586,285.8602,285.9698,6631.0
2024-12-16 13:05:00,287.07,287.25,286.78,287.19,35571.0,285.9299,286.1092,285.6411,286.0494,35571.0
2024-12-16 13:10:00,287.31,287.32,287.01,287.01,3628.0,286.169,286.1789,285.8702,285.8702,3628.0
2024-12-16 13:15:00,286.92,287.09,286.69,287.09,10470.0,285.7805,285.9498,285.5514,285.9498,10470.0
2024-12-16 13:20:00,286.92,287.19,286.92,287.01,4009.0,285.7805,286.0494,285.7805,285.8702,4009.0
2024-12-16 13:25:00,287.19,287.37,287.16,287.37,1420.0,286.0494,286.2287,286.0196,286.2287,1420.0
2024-12-16 13:30:00,287.34,287.57,287.29,287.46,4084.0,286.1988,286.4279,286.149,286.3184,4084.0
2024-12-16 13:35:00,287.31,287.45,287.26,287.4,2880.0,286.169,286.3084,286.1192,286.2586,2880.0
2024-12-16 13:40:00,287.38,287.89,287.3,287.79,10636.0,286.2387,286.7467,286.159,286.6471,10636.0
2024-12-16 13:45:00,287.81,287.82,287.44,287.44,7643.0,286.667,286.6769,286.2985,286.2985,7643.0
2024-12-16 13:50:00,287.5,287.79,287.49,287.79,5345.0,286.3582,286.6471,286.3483,286.6471,5345.0
2024-12-16 13:55:00,287.72,287.81,287.49,287.49,8039.0,286.5773,286.667,286.3483,286.3483,8039.0
2024-12-16 14:00:00,287.72,287.77,287.5,287.6,6658.0,286.5773,286.6271,286.3582,286.4578,6658.0
2024-12-16 14:05:00,287.59,287.69,287.56,287.64,1430.0,286.4479,286.5475,286.418,286.4977,1430.0
2024-12-16 14:10:00,287.56,288.0,287.49,287.97,5568.0,286.418,286.8562,286.3483,286.8263,5568.0
2024-12-16 14:15:00,288.0,288.08,287.85,288.03,4117.0,286.8562,286.9359,286.7068,286.8861,4117.0
2024-12-16 14:20:00,288.01,288.16,288.01,288.16,1771.0,286.8662,287.0156,286.8662,287.0156,1771.0
2024-12-16 14:25:00,288.16,288.41,288.09,288.29,6317.0,287.0156,287.2646,286.9459,287.1451,6317.0
2024-12-16 14:30:00,288.26,288.35,288.07,288.13,9479.0,287.1152,287.2048,286.926,286.9857,9479.0
2024-12-16 14:35:00,288.17,288.17,287.78,287.8,14405.0,287.0256,287.0256,286.6371,286.657,14405.0
2024-12-16 14:40:00,287.72,287.79,287.39,287.47,5937.0,286.5773,286.6471,286.2487,286.3283,5937.0
2024-12-16 14:45:00,287.44,287.45,287.36,287.41,1470.0,286.2985,286.3084,286.2188,286.2686,1470.0
2024-12-16 14:50:00,287.35,287.68,287.3,287.64,7721.0,286.2088,286.5375,286.159,286.4977,7721.0
2024-12-16 14:55:00,287.6,287.69,287.58,287.59,2712.0,286.4578,286.5475,286.4379,286.4479,2712.0
2024-12-16 15:00:00,287.59,287.59,287.33,287.37,9034.0,286.4479,286.4479,286.1889,286.2287,9034.0
2024-12-16 15:05:00,287.48,287.48,287.06,287.1,22483.0,286.3383,286.3383,285.92,285.9598,22483.0
2024-12-16 15:10:00,287.22,287.23,287.06,287.13,12758.0,286.0793,286.0893,285.92,285.9897,12758.0
2024-12-16 15:15:00,287.13,287.14,286.41,286.44,12470.0,285.9897,285.9996,285.2725,285.3024,12470.0
2024-12-16 15:20:00,286.42,286.54,285.81,286.05,33919.0,285.2825,285.402,284.6749,284.914,33919.0
2024-12-16 15:25:00,286.14,286.6,286.11,286.55,14264.0,285.0036,285.4618,284.9737,285.412,14264.0
2024-12-16 15:30:00,286.57,286.77,286.51,286.76,20603.0,285.4319,285.6311,285.3721,285.6212,20603.0
2024-12-16 15:35:00,286.66,286.91,286.54,286.89,20799.0,285.5215,285.7706,285.402,285.7506,20799.0
2024-12-16 15:40:00,286.96,286.96,286.54,286.68,14955.0,285.8204,285.8204,285.402,285.5415,14955.0
2024-12-16 15:45:00,286.6,286.77,286.37,286.74,17984.0,285.4618,285.6311,285.2327,285.6012,17984.0
2024-12-16 15:50:00,286.65,286.71,285.94,285.96,34023.0,285.5116,285.5714,284.8044,284.8243,34023.0
2024-12-16 15:55:00,285.94,286.39,285.89,286.08,108424.0,284.8044,285.2526,284.7546,284.9439,108424.0
2024-12-17 09:30:00,284.43,284.83,283.28,284.16,20986.0,283.3004,283.6988,282.155,283.0315,20986.0
2024-12-17 09:35:00,283.98,284.59,282.91,283.12,33420.0,282.8522,283.4598,281.7864,281.9956,33420.0
2024-12-17 09:40:00,283.11,284.03,282.68,282.68,12746.0,281.9856,282.902,281.5574,281.5574,12746.0
2024-12-17 09:45:00,283.21,283.24,282.31,283.06,38613.0,282.0853,282.1151,281.1888,281.9358,38613.0
2024-12-17 09:50:00,283.11,283.57,282.75,283.06,15906.0,281.9856,282.4438,281.6271,281.9358,15906.0
2024-12-17 09:55:00,283.18,283.23,282.79,283.23,7545.0,282.0554,282.1052,281.6669,282.1052,7545.0
2024-12-17 10:00:00,283.3,283.45,282.83,283.31,16690.0,282.1749,282.3243,281.7068,282.1849,16690.0
2024-12-17 10:05:00,283.33,283.34,282.7,282.81,8299.0,282.2048,282.2147,281.5773,281.6868,8299.0
2024-12-17 10:10:00,282.81,283.18,282.3,282.47,24311.0,281.6868,282.0554,281.1789,281.3482,24311.0
2024-12-17 10:15:00,282.4,282.84,282.31,282.58,5140.0,281.2785,281.7167,281.1888,281.4578,5140.0
2024-12-17 10:20:00,282.69,282.79,282.51,282.53,5551.0,281.5673,281.6669,281.388,281.408,5551.0
2024-12-17 10:25:00,282.5,282.59,282.2,282.23,14700.0,281.3781,281.4677,281.0793,281.1091,14700.0
2024-12-17 10:30:00,282.1,282.12,281.9,281.94,5335.0,280.9797,280.9996,280.7805,280.8203,5335.0
2024-12-17 10:35:00,281.88,282.24,281.6,281.62,11812.0,280.7605,281.1191,280.4816,280.5016,11812.0
2024-12-17 10:40:00,281.62,282.02,281.26,281.37,15685.0,280.5016,280.9,280.143,280.2526,15685.0
2024-12-17 10:45:00,281.25,281.51,281.2,281.5,7759.0,280.133,280.392,280.0832,280.382,7759.0
2024-12-17 10:50:00,281.37,281.68,281.1,281.27,12104.0,280.2526,280.5613,279.9836,280.153,12104.0
2024-12-17 10:55:00,281.27,281.49,281.24,281.36,7161.0,280.153,280.3721,280.1231,280.2426,7161.0
2024-12-17 11:00:00,281.36,281.5,281.11,281.22,12805.0,280.2426,280.382,279.9936,280.1032,12805.0
2024-12-17 11:05:00,281.28,281.31,280.88,281.07,20563.0,280.1629,280.1928,279.7645,279.9538,20563.0
2024-12-17 11:10:00,281.07,281.22,280.31,280.4,19433.0,279.9538,280.1032,279.1968,279.2864,19433.0
2024-12-17 11:15:00,280.35,280.39,279.98,280.25,6431.0,279.2366,279.2765,278.8681,279.137,6431.0
2024-12-17 11:20:00,280.35,280.36,279.91,280.0,14433.0,279.2366,279.2466,278.7984,278.888,14433.0
2024-12-17 11:25:00,280.05,280.06,279.71,279.84,9872.0,278.9378,278.9478,278.5992,278.7286,9872.0
2024-12-17 11:30:00,279.79,280.22,279.79,280.1,14205.0,278.6788,279.1071,278.6788,278.9876,14205.0
2024-12-17 11:35:00,280.23,280.3,279.9,280.05,15908.0,279.1171,279.1868,278.7884,278.9378,15908.0
2024-12-17 11:40:00,280.03,280.17,279.77,279.87,9532.0,278.9179,279.0573,278.6589,278.7585,9532.0
2024-12-17 11:45:00,279.87,280.21,279.84,280.07,14678.0,278.7585,279.0972,278.7286,278.9577,14678.0
2024-12-17 11:50:00,280.2,280.64,280.13,280.5,6153.0,279.0872,279.5255,279.0175,279.386,6153.0
2024-12-17 11:55:00,280.5,280.75,280.11,280.67,15163.0,279.386,279.635,278.9976,279.5553,15163.0
2024-12-17 12:00:00,280.73,281.49,280.71,281.3,6689.0,279.6151,280.3721,279.5952,280.1828,6689.0
2024-12-17 12:05:00,281.3,281.37,280.17,280.4,11261.0,280.1828,280.2526,279.0573,279.2864,11261.0
2024-12-17 12:10:00,280.41,280.82,280.4,280.69,6871.0,279.2964,279.7047,279.2864,279.5753,6871.0
2024-12-17 12:15:00,280.75,280.92,280.57,280.77,9320.0,279.635,279.8043,279.4557,279.6549,9320.0
2024-12-17 12:20:00,280.86,281.08,280.72,280.72,31411.0,279.7446,279.9637,279.6051,279.6051,31411.0
2024-12-17 12:25:00,280.85,281.64,280.84,281.4,31336.0,279.7346,280.5215,279.7247,280.2824,31336.0
2024-12-17 12:30:00,281.49,281.7,281.26,281.53,7964.0,280.3721,280.5812,280.143,280.4119,7964.0
2024-12-17 12:35:00,281.53,281.74,281.43,281.63,5748.0,280.4119,280.6211,280.3123,280.5115,5748.0
2024-12-17 12:40:00,281.73,282.09,281.63,281.81,25463.0,280.6111,280.9697,280.5115,280.6908,25463.0
2024-12-17 12:45:00,281.81,282.05,281.7,281.89,10900.0,280.6908,280.9299,280.5812,280.7705,10900.0
2024-12-17 12:50:00,281.92,282.1,281.77,282.06,6663.0,280.8004,280.9797,280.651,280.9398,6663.0
2024-12-17 12:55:00,282.07,282.33,281.95,282.2,9683.0,280.9498,281.2087,280.8303,281.0793,9683.0
2024-12-17 13:00:00,282.2,282.47,282.2,282.47,3729.0,281.0793,281.3482,281.0793,281.3482,3729.0
2024-12-17 13:05:00,282.22,282.28,281.85,282.0,7097.0,281.0992,281.1589,280.7307,280.8801,7097.0
2024-12-17 13:10:00,281.89,282.21,281.89,282.09,2544.0,280.7705,281.0892,280.7705,280.9697,2544.0
2024-12-17 13:15:00,282.13,282.17,282.06,282.06,2836.0,281.0095,281.0494,280.9398,280.9398,2836.0
2024-12-17 13:20:00,282.06,282.31,282.03,282.12,8757.0,280.9398,281.1888,280.9099,280.9996,8757.0
2024-12-17 13:25:00,282.12,282.18,281.97,282.17,5145.0,280.9996,281.0593,280.8502,281.0494,5145.0
2024-12-17 13:30:00,282.09,282.09,281.88,281.97,7523.0,280.9697,280.9697,280.7605,280.8502,7523.0
2024-12-17 13:35:00,281.88,281.91,281.36,281.61,5694.0,280.7605,280.7904,280.2426,280.4916,5694.0
2024-12-17 13:40:00,281.61,281.95,281.47,281.95,4050.0,280.4916,280.8303,280.3522,280.8303,4050.0
2024-12-17 13:45:00,281.84,282.01,281.81,281.89,4365.0,280.7207,280.89,280.6908,280.7705,4365.0
2024-12-17 13:50:00,281.93,282.13,281.81,282.04,5588.0,280.8103,281.0095,280.6908,280.9199,5588.0
2024-12-17 13:55:00,282.1,282.1,281.59,281.8,9984.0,280.9797,280.9797,280.4717,280.6809,9984.0
2024-12-17 14:00:00,281.8,281.94,281.62,281.94,9532.0,280.6809,280.8203,280.5016,280.8203,9532.0
2024-12-17 14:05:00,281.98,282.02,281.83,281.91,11761.0,280.8601,280.9,280.7107,280.7904,11761.0
2024-12-17 14:10:00,281.91,282.01,281.61,281.92,9597.0,280.7904,280.89,280.4916,280.8004,9597.0
2024-12-17 14:15:00,281.92,282.1,281.87,281.94,9305.0,280.8004,280.9797,280.7506,280.8203,9305.0
2024-12-17 14:20:00,281.94,282.14,281.86,282.12,5882.0,280.8203,281.0195,280.7406,280.9996,5882.0
2024-12-17 14:25:00,282.15,282.19,282.05,282.11,4612.0,281.0295,281.0693,280.9299,280.9896,4612.0
2024-12-17 14:30:00,282.11,282.43,282.1,282.36,9507.0,280.9896,281.3083,280.9797,281.2386,9507.0
2024-12-17 14:35:00,282.32,282.55,282.28,282.47,10122.0,281.1988,281.4279,281.1589,281.3482,10122.0
2024-12-17 14:40:00,282.47,282.51,282.31,282.32,9347.0,281.3482,281.388,281.1888,281.1988,9347.0
2024-12-17 14:45:00,282.41,282.53,282.38,282.38,6888.0,281.2884,281.408,281.2585,281.2585,6888.0
2024-12-17 14:50:00,282.44,282.47,282.27,282.43,8678.0,281.3183,281.3482,281.149,281.3083,8678.0
2024-12-17 14:55:00,282.52,282.69,282.5,282.66,8937.0,281.398,281.5673,281.3781,281.5374,8937.0
2024-12-17 15:00:00,282.63,282.7,282.28,282.37,14276.0,281.5076,281.5773,281.1589,281.2486,14276.0
2024-12-17 15:05:00,282.37,282.59,282.35,282.48,7901.0,281.2486,281.4677,281.2287,281.3582,7901.0
2024-12-17 15:10:00,282.46,282.61,282.4,282.47,10316.0,281.3382,281.4876,281.2785,281.3482,10316.0
2024-12-17 15:15:00,282.49,282.63,282.11,282.47,30484.0,281.3681,281.5076,280.9896,281.3482,30484.0
2024-12-17 15:20:00,282.47,282.58,282.35,282.5,10703.0,281.3482,281.4578,281.2287,281.3781,10703.0
2024-12-17 15:25:00,282.5,282.8,282.49,282.63,18277.0,281.3781,281.6769,281.3681,281.5076,18277.0
2024-12-17 15:30:00,282.68,282.94,282.5,282.91,15097.0,281.5574,281.8163,281.3781,281.7864,15097.0
2024-12-17 15:35:00,282.89,283.05,282.8,282.82,11840.0,281.7665,281.9259,281.6769,281.6968,11840.0
2024-12-17 15:40:00,282.91,283.21,282.81,283.14,17068.0,281.7864,282.0853,281.6868,282.0155,17068.0
2024-12-17 15:45:00,283.14,283.28,282.98,283.25,18469.0,282.0155,282.155,281.8562,282.1251,18469.0
2024-12-17 15:50:00,283.19,283.36,282.94,282.94,37964.0,282.0653,282.2347,281.8163,281.8163,37964.0
2024-12-17 15:55:00,282.99,283.33,282.81,282.92,98318.0,281.8661,282.2048,281.6868,281.7964,98318.0
2024-12-18 09:30:00,282.91,283.63,281.5,283.16,24510.0,281.7864,282.5036,280.382,282.0354,24510.0
2024-12-18 09:35:00,283.22,283.22,281.97,282.53,3565.0,282.0952,282.0952,280.8502,281.408,3565.0
2024-12-18 09:40:00,282.63,282.75,281.67,282.18,21709.0,281.5076,281.6271,280.5514,281.0593,21709.0
2024-12-18 09:45:00,282.09,282.66,281.38,281.74,12642.0,280.9697,281.5374,280.2625,280.6211,12642.0
2024-12-18 09:50:00,281.64,282.11,281.26,281.91,11072.0,280.5215,280.9896,280.143,280.7904,11072.0
2024-12-18 09:55:00,281.91,282.94,281.76,282.94,28595.0,280.7904,281.8163,280.641,281.8163,28595.0
2024-12-18 10:00:00,282.51,283.41,282.46,283.41,7708.0,281.388,282.2845,281.3382,282.2845,7708.0
2024-12-18 10:05:00,283.42,283.89,283.18,283.62,15469.0,282.2944,282.7626,282.0554,282.4936,15469.0
2024-12-18 10:10:00,283.52,283.64,282.7,282.86,6526.0,282.394,282.5135,281.5773,281.7366,6526.0
2024-12-18 10:15:00,282.95,283.7,282.86,283.46,6397.0,281.8263,282.5733,281.7366,282.3343,6397.0
2024-12-18 10:20:00,283.7,283.7,283.21,283.29,2001.0,282.5733,282.5733,282.0853,282.1649,2001.0
2024-12-18 10:25:00,283.47,283.47,282.91,282.96,5755.0,282.3442,282.3442,281.7864,281.8362,5755.0
2024-12-18 10:30:00,282.95,283.43,282.95,283.4,6431.0,281.8263,282.3044,281.8263,282.2745,6431.0
2024-12-18 10:35:00,283.48,283.95,283.32,283.88,12187.0,282.3542,282.8223,282.1948,282.7526,12187.0
2024-12-18 10:40:00,283.8,284.1,283.79,283.91,12845.0,282.6729,282.9717,282.6629,282.7825,12845.0
2024-12-18 10:45:00,283.9,284.16,283.75,284.05,7972.0,282.7725,283.0315,282.6231,282.9219,7972.0
2024-12-18 10:50:00,284.01,284.3,283.88,284.05,12439.0,282.8821,283.1709,282.7526,282.9219,12439.0
2024-12-18 10:55:00,284.07,284.17,283.87,284.01,17682.0,282.9418,283.0414,282.7426,282.8821,17682.0
2024-12-18 11:00:00,284.17,284.35,284.07,284.13,17020.0,283.0414,283.2207,282.9418,283.0016,17020.0
2024-12-18 11:05:00,284.07,284.13,283.92,284.04,8937.0,282.9418,283.0016,282.7924,282.912,8937.0
2024-12-18 11:10:00,284.04,284.14,283.92,284.14,9528.0,282.912,283.0116,282.7924,283.0116,9528.0
2024-12-18 11:15:00,284.07,284.17,283.93,284.1,5088.0,282.9418,283.0414,282.8024,282.9717,5088.0
2024-12-18 11:20:00,284.1,284.27,283.84,283.93,12962.0,282.9717,283.141,282.7127,282.8024,12962.0
2024-12-18 11:25:00,283.93,284.27,283.93,284.06,5290.0,282.8024,283.141,282.8024,282.9319,5290.0
2024-12-18 11:30:00,284.03,284.03,283.72,283.79,7613.0,282.902,282.902,282.5932,282.6629,7613.0
2024-12-18 11:35:00,283.83,284.04,283.77,284.04,4371.0,282.7028,282.912,282.643,282.912,4371.0
2024-12-18 11:40:00,284.07,284.43,284.07,284.37,4409.0,282.9418,283.3004,282.9418,283.2406,4409.0
2024-12-18 11:45:00,284.39,284.69,284.24,284.58,5048.0,283.2606,283.5594,283.1112,283.4498,5048.0
2024-12-18 11:50:00,284.58,284.84,284.48,284.71,6097.0,283.4498,283.7088,283.3502,283.5793,6097.0
2024-12-18 11:55:00,284.73,284.88,284.66,284.87,3350.0,283.5992,283.7486,283.5295,283.7387,3350.0
2024-12-18 12:00:00,284.84,284.97,284.8,284.95,9091.0,283.7088,283.8383,283.6689,283.8183,9091.0
2024-12-18 12:05:00,284.97,285.02,284.74,284.98,15182.0,283.8383,283.8881,283.6092,283.8482,15182.0
2024-12-18 12:10:00,285.09,285.26,284.89,285.26,15516.0,283.9578,284.1271,283.7586,284.1271,15516.0
2024-12-18 12:15:00,285.32,285.83,285.32,285.83,14589.0,284.1869,284.6948,284.1869,284.6948,14589.0
2024-12-18 12:20:00,285.7,285.76,284.78,284.79,17999.0,284.5654,284.6251,283.649,283.659,17999.0
2024-12-18 12:25:00,284.79,285.0,284.71,284.88,9309.0,283.659,283.8681,283.5793,283.7486,9309.0
2024-12-18 12:30:00,284.89,285.0,284.76,284.91,6798.0,283.7586,283.8681,283.6291,283.7785,6798.0
2024-12-18 12:35:00,284.95,285.15,284.91,284.99,10169.0,283.8183,284.0175,283.7785,283.8582,10169.0
2024-12-18 12:40:00,284.99,285.1,284.88,284.93,6045.0,283.8582,283.9677,283.7486,283.7984,6045.0
2024-12-18 12:45:00,284.81,284.95,284.77,284.9,10571.0,283.6789,283.8183,283.6391,283.7685,10571.0
2024-12-18 12:50:00,284.9,284.9,284.5,284.57,14796.0,283.7685,283.7685,283.3701,283.4399,14796.0
2024-12-18 12:55:00,284.59,284.75,284.39,284.56,16613.0,283.4598,283.6191,283.2606,283.4299,16613.0
2024-12-18 13:00:00,284.58,284.58,284.41,284.5,16258.0,283.4498,283.4498,283.2805,283.3701,16258.0
2024-12-18 13:05:00,284.55,284.71,284.1,284.38,14909.0,283.4199,283.5793,282.9717,283.2506,14909.0
2024-12-18 13:10:00,284.39,284.4,284.14,284.14,13438.0,283.2606,283.2705,283.0116,283.0116,13438.0
2024-12-18 13:15:00,284.26,284.26,283.93,284.06,7108.0,283.1311,283.1311,282.8024,282.9319,7108.0
2024-12-18 13:20:00,284.04,284.17,283.97,284.07,2833.0,282.912,283.0414,282.8422,282.9418,2833.0
2024-12-18 13:25:00,284.1,284.16,283.72,283.93,7403.0,282.9717,283.0315,282.5932,282.8024,7403.0
2024-12-18 13:30:00,283.87,284.04,283.74,283.97,4964.0,282.7426,282.912,282.6131,282.8422,4964.0
2024-12-18 13:35:00,284.03,284.22,283.9,284.19,9768.0,282.902,283.0912,282.7725,283.0614,9768.0
2024-12-18 13:40:00,284.19,284.23,283.92,284.22,7140.0,283.0614,283.1012,282.7924,283.0912,7140.0
2024-12-18 13:45:00,284.09,284.41,284.08,284.32,3182.0,282.9618,283.2805,282.9518,283.1908,3182.0
2024-12-18 13:50:00,284.34,284.46,284.23,284.35,3203.0,283.2108,283.3303,283.1012,283.2207,3203.0
2024-12-18 13:55:00,284.35,284.7,284.35,284.64,5488.0,283.2207,283.5693,283.2207,283.5096,5488.0
2024-12-18 14:00:00,284.6,284.74,283.65,283.65,41753.0,283.4697,283.6092,282.5235,282.5235,41753.0
2024-12-18 14:05:00,283.6,283.66,283.15,283.59,9141.0,282.4737,282.5335,282.0255,282.4637,9141.0
2024-12-18 14:10:00,283.57,283.57,282.67,283.11,9356.0,282.4438,282.4438,281.5474,281.9856,9356.0
2024-12-18 14:15:00,283.1,283.44,282.78,283.22,13387.0,281.9757,282.3143,281.657,282.0952,13387.0
2024-12-18 14:20:00,283.24,283.51,283.23,283.39,7226.0,282.1151,282.3841,282.1052,282.2645,7226.0
2024-12-18 14:25:00,283.52,283.64,283.0,283.0,5427.0,282.394,282.5135,281.8761,281.8761,5427.0
2024-12-18 14:30:00,283.08,283.22,282.68,282.83,14075.0,281.9558,282.0952,281.5574,281.7068,14075.0
2024-12-18 14:35:00,283.01,283.52,282.82,283.38,13337.0,281.886,282.394,281.6968,282.2546,13337.0
2024-12-18 14:40:00,283.16,283.52,283.16,283.5,5477.0,282.0354,282.394,282.0354,282.3741,5477.0
2024-12-18 14:45:00,283.44,283.65,282.47,282.47,14594.0,282.3143,282.5235,281.3482,281.3482,14594.0
2024-12-18 14:50:00,282.57,282.58,282.08,282.32,12982.0,281.4478,281.4578,280.9597,281.1988,12982.0
2024-12-18 14:55:00,282.39,282.39,281.03,281.1,14462.0,281.2685,281.2685,279.9139,279.9836,14462.0
2024-12-18 15:00:00,281.18,282.23,281.17,282.01,6151.0,280.0633,281.1091,280.0534,280.89,6151.0
2024-12-18 15:05:00,281.85,282.36,281.33,281.53,12011.0,280.7307,281.2386,280.2127,280.4119,12011.0
2024-12-18 15:10:00,281.53,282.02,281.52,281.81,6802.0,280.4119,280.9,280.402,280.6908,6802.0
2024-12-18 15:15:00,281.7,282.09,281.62,281.86,13322.0,280.5812,280.9697,280.5016,280.7406,13322.0
2024-12-18 15:20:00,281.86,282.52,281.86,282.22,12587.0,280.7406,281.398,280.7406,281.0992,12587.0
2024-12-18 15:25:00,282.24,282.52,281.59,282.06,13916.0,281.1191,281.398,280.4717,280.9398,13916.0
2024-12-18 15:30:00,281.85,281.94,281.47,281.63,7010.0,280.7307,280.8203,280.3522,280.5115,7010.0
2024-12-18 15:35:00,281.53,281.63,279.83,279.99,25806.0,280.4119,280.5115,278.7187,278.878,25806.0
2024-12-18 15:40:00,279.79,279.94,278.77,278.87,75319.0,278.6788,278.8282,277.6629,277.7625,75319.0
2024-12-18 15:45:00,278.95,280.0,278.33,279.98,29120.0,277.8422,278.888,277.2246,278.8681,29120.0
2024-12-18 15:50:00,279.8,280.17,279.39,279.91,82211.0,278.6888,279.0573,278.2804,278.7984,82211.0
2024-12-18 15:55:00,279.71,279.79,278.22,278.49,142510.0,278.5992,278.6788,277.1151,277.384,142510.0
2024-12-19 09:30:00,278.77,281.96,276.9,280.63,26014.0,277.6629,280.8402,275.8003,279.5155,26014.0
2024-12-19 09:35:00,281.25,282.15,279.9,280.71,11668.0,280.133,281.0295,278.7884,279.5952,11668.0
2024-12-19 09:40:00,281.25,281.72,279.84,280.88,12572.0,280.133,280.6012,278.7286,279.7645,12572.0
2024-12-19 09:45:00,280.46,280.92,279.53,279.97,57496.0,279.3462,279.8043,278.4199,278.8581,57496.0
2024-12-19 09:50:00,279.97,280.56,279.62,279.66,27901.0,278.8581,279.4458,278.5095,278.5493,27901.0
2024-12-19 09:55:00,279.65,279.93,279.32,279.56,16141.0,278.5394,278.8183,278.2107,278.4497,16141.0
2024-12-19 10:00:00,279.79,280.26,278.78,280.09,37945.0,278.6788,279.147,277.6728,278.9776,37945.0
2024-12-19 10:05:00,280.22,280.94,280.09,280.51,28534.0,279.1071,279.8243,278.9776,279.396,28534.0
2024-12-19 10:10:00,280.33,280.84,279.49,279.6,26513.0,279.2167,279.7247,278.38,278.4896,26513.0
2024-12-19 10:15:00,280.04,280.22,279.35,279.51,22033.0,278.9278,279.1071,278.2406,278.3999,22033.0
2024-12-19 10:20:00,279.92,280.46,279.71,279.81,28744.0,278.8083,279.3462,278.5992,278.6988,28744.0
2024-12-19 10:25:00,279.81,280.33,279.51,279.57,17830.0,278.6988,279.2167,278.3999,278.4597,17830.0
2024-12-19 10:30:00,280.01,280.19,279.65,279.65,15821.0,278.898,279.0772,278.5394,278.5394,15821.0
2024-12-19 10:35:00,279.65,280.47,279.65,279.65,14256.0,278.5394,279.3561,278.5394,278.5394,14256.0
2024-12-19 10:40:00,279.81,280.02,279.66,279.93,7180.0,278.6988,278.9079,278.5493,278.8183,7180.0
2024-12-19 10:45:00,279.82,280.02,278.94,279.19,21901.0,278.7087,278.9079,277.8322,278.0812,21901.0
2024-12-19 10:50:00,279.19,279.56,279.0,279.0,7600.0,278.0812,278.4497,277.892,277.892,7600.0
2024-12-19 10:55:00,279.19,279.5,278.73,279.43,8280.0,278.0812,278.39,277.623,278.3203,8280.0
2024-12-19 11:00:00,279.21,279.34,278.71,278.84,5623.0,278.1011,278.2306,277.6031,277.7326,5623.0
2024-12-19 11:05:00,278.92,279.27,278.75,279.06,6274.0,277.8123,278.1609,277.643,277.9517,6274.0
2024-12-19 11:10:00,279.06,279.29,278.96,279.17,5969.0,277.9517,278.1808,277.8521,278.0613,5969.0
2024-12-19 11:15:00,279.17,279.4,278.91,279.26,9021.0,278.0613,278.2904,277.8023,278.1509,9021.0
2024-12-19 11:20:00,279.4,279.83,279.18,279.68,13104.0,278.2904,278.7187,278.0713,278.5693,13104.0
2024-12-19 11:25:00,279.68,280.0,279.6,279.9,15569.0,278.5693,278.888,278.4896,278.7884,15569.0
2024-12-19 11:30:00,279.83,280.23,279.6,280.03,30326.0,278.7187,279.1171,278.4896,278.9179,30326.0
2024-12-19 11:35:00,280.06,280.06,279.47,279.62,2938.0,278.9478,278.9478,278.3601,278.5095,2938.0
2024-12-19 11:40:00,279.62,279.91,279.49,279.91,8137.0,278.5095,278.7984,278.38,278.7984,8137.0
2024-12-19 11:45:00,279.91,280.0,279.4,279.65,22408.0,278.7984,278.888,278.2904,278.5394,22408.0
2024-12-19 11:50:00,279.81,279.96,279.48,279.88,3436.0,278.6988,278.8482,278.3701,278.7685,3436.0
2024-12-19 11:55:00,279.75,279.88,279.61,279.62,5405.0,278.639,278.7685,278.4995,278.5095,5405.0
2024-12-19 12:00:00,279.89,280.36,279.83,280.1,18707.0,278.7784,279.2466,278.7187,278.9876,18707.0
2024-12-19 12:05:00,280.1,280.15,279.94,280.11,5516.0,278.9876,279.0374,278.8282,278.9976,5516.0
2024-12-19 12:10:00,280.04,280.35,280.04,280.27,7900.0,278.9278,279.2366,278.9278,279.1569,7900.0
2024-12-19 12:15:00,280.22,280.42,279.98,279.98,41895.0,279.1071,279.3063,278.8681,278.8681,41895.0
2024-12-19 12:20:00,279.99,279.99,279.15,279.16,4200.0,278.878,278.878,278.0414,278.0513,4200.0
2024-12-19 12:25:00,279.16,279.5,279.11,279.41,5878.0,278.0513,278.39,278.0015,278.3003,5878.0
2024-12-19 12:30:00,279.41,279.68,279.32,279.67,9839.0,278.3003,278.5693,278.2107,278.5593,9839.0
2024-12-19 12:35:00,279.68,280.1,279.51,280.1,9626.0,278.5693,278.9876,278.3999,278.9876,9626.0
2024-12-19 12:40:00,280.14,280.18,279.82,279.82,7417.0,279.0274,279.0673,278.7087,278.7087,7417.0
2024-12-19 12:45:00,280.09,280.09,279.32,279.4,10423.0,278.9776,278.9776,278.2107,278.2904,10423.0
2024-12-19 12:50:00,279.7,279.75,279.16,279.75,4668.0,278.5892,278.639,278.0513,278.639,4668.0
2024-12-19 12:55:00,279.71,279.76,279.45,279.61,4328.0,278.5992,278.649,278.3402,278.4995,4328.0
2024-12-19 13:00:00,279.53,279.53,279.22,279.48,8271.0,278.4199,278.4199,278.1111,278.3701,8271.0
2024-12-19 13:05:00,279.42,279.86,279.38,279.81,18154.0,278.3103,278.7486,278.2705,278.6988,18154.0
2024-12-19 13:10:00,279.81,280.1,279.6,280.03,26285.0,278.6988,278.9876,278.4896,278.9179,26285.0
2024-12-19 13:15:00,279.83,280.08,279.67,279.85,17239.0,278.7187,278.9677,278.5593,278.7386,17239.0
2024-12-19 13:20:00,279.88,280.09,279.73,279.77,11613.0,278.7685,278.9776,278.6191,278.6589,11613.0
2024-12-19 13:25:00,280.03,280.79,279.83,280.78,21645.0,278.9179,279.6749,278.7187,279.6649,21645.0
2024-12-19 13:30:00,280.78,280.95,280.52,280.81,7456.0,279.6649,279.8342,279.4059,279.6948,7456.0
2024-12-19 13:35:00,280.82,280.95,280.43,280.58,7891.0,279.7047,279.8342,279.3163,279.4657,7891.0
2024-12-19 13:40:00,280.54,280.92,280.51,280.81,5863.0,279.4259,279.8043,279.396,279.6948,5863.0
2024-12-19 13:45:00,280.92,281.3,280.7,281.29,4420.0,279.8043,280.1828,279.5852,280.1729,4420.0
2024-12-19 13:50:00,281.27,281.27,280.96,281.21,6318.0,280.153,280.153,279.8442,280.0932,6318.0
2024-12-19 13:55:00,281.11,281.55,281.01,281.38,4765.0,279.9936,280.4318,279.894,280.2625,4765.0
2024-12-19 14:00:00,281.38,281.69,281.21,281.43,35181.0,280.2625,280.5713,280.0932,280.3123,35181.0
2024-12-19 14:05:00,281.31,281.64,281.31,281.51,14204.0,280.1928,280.5215,280.1928,280.392,14204.0
2024-12-19 14:10:00,281.51,281.64,280.9,281.1,15375.0,280.392,280.5215,279.7844,279.9836,15375.0
2024-12-19 14:15:00,281.21,281.43,281.11,281.11,13409.0,280.0932,280.3123,279.9936,279.9936,13409.0
2024-12-19 14:20:00,281.39,281.43,281.11,281.42,8689.0,280.2725,280.3123,279.9936,280.3024,8689.0
2024-12-19 14:25:00,281.42,281.43,280.95,280.97,10554.0,280.3024,280.3123,279.8342,279.8541,10554.0
2024-12-19 14:30:00,281.08,281.19,280.83,280.83,15935.0,279.9637,280.0733,279.7147,279.7147,15935.0
2024-12-19 14:35:00,280.92,281.01,280.73,280.76,13270.0,279.8043,279.894,279.6151,279.645,13270.0
2024-12-19 14:40:00,280.84,280.92,280.56,280.56,10265.0,279.7247,279.8043,279.4458,279.4458,10265.0
2024-12-19 14:45:00,280.69,280.9,280.46,280.47,16022.0,279.5753,279.7844,279.3462,279.3561,16022.0
2024-12-19 14:50:00,280.46,280.56,280.28,280.3,7545.0,279.3462,279.4458,279.1669,279.1868,7545.0
2024-12-19 14:55:00,280.23,280.23,279.85,279.92,7703.0,279.1171,279.1171,278.7386,278.8083,7703.0
2024-12-19 15:00:00,279.91,280.09,279.26,279.55,22168.0,278.7984,278.9776,278.1509,278.4398,22168.0
2024-12-19 15:05:00,279.55,279.77,279.33,279.54,11301.0,278.4398,278.6589,278.2207,278.4298,11301.0
2024-12-19 15:10:00,279.45,279.76,279.38,279.76,9628.0,278.3402,278.649,278.2705,278.649,9628.0
2024-12-19 15:15:00,279.73,279.96,279.67,279.9,5881.0,278.6191,278.8482,278.5593,278.7884,5881.0
2024-12-19 15:20:00,279.85,280.16,279.76,280.07,22413.0,278.7386,279.0474,278.649,278.9577,22413.0
2024-12-19 15:25:00,280.13,280.28,280.0,280.28,13289.0,279.0175,279.1669,278.888,279.1669,13289.0
2024-12-19 15:30:00,280.28,280.39,279.75,279.95,15365.0,279.1669,279.2765,278.639,278.8382,15365.0
2024-12-19 15:35:00,279.74,280.16,279.53,280.16,10784.0,278.629,279.0474,278.4199,279.0474,10784.0
2024-12-19 15:40:00,280.03,280.32,279.69,279.78,28368.0,278.9179,279.2067,278.5792,278.6689,28368.0
2024-12-19 15:45:00,279.79,279.92,279.58,279.82,19292.0,278.6788,278.8083,278.4697,278.7087,19292.0
2024-12-19 15:50:00,279.72,279.83,279.08,279.18,31234.0,278.6091,278.7187,277.9717,278.0713,31234.0
2024-12-19 15:55:00,279.18,279.28,278.79,278.98,85676.0,278.0713,278.1709,277.6828,277.8721,85676.0
2024-12-20 09:30:00,279.52,282.66,276.99,279.96,146579.0,278.4099,281.5374,275.89,278.8482,146579.0
2024-12-20 09:35:00,279.96,282.57,279.96,280.99,20225.0,278.8482,281.4478,278.8482,279.8741,20225.0
2024-12-20 09:40:00,280.99,281.9,280.47,280.48,12972.0,279.8741,280.7805,279.3561,279.3661,12972.0
2024-12-20 09:45:00,280.68,281.4,280.57,280.9,13766.0,279.5653,280.2824,279.4557,279.7844,13766.0
2024-12-20 09:50:00,280.9,282.18,280.82,281.4,11090.0,279.7844,281.0593,279.7047,280.2824,11090.0
2024-12-20 09:55:00,281.28,282.27,280.6,282.14,19195.0,280.1629,281.149,279.4856,281.0195,19195.0
2024-12-20 10:00:00,281.87,282.16,280.8,280.86,14688.0,280.7506,281.0394,279.6848,279.7446,14688.0
2024-12-20 10:05:00,281.14,281.43,280.8,281.43,11051.0,280.0235,280.3123,279.6848,280.3123,11051.0
2024-12-20 10:10:00,281.26,281.65,280.82,281.01,20297.0,280.143,280.5314,279.7047,279.894,20297.0
2024-12-20 10:15:00,280.92,281.65,280.82,281.65,9947.0,279.8043,280.5314,279.7047,280.5314,9947.0
2024-12-20 10:20:00,281.65,282.36,281.23,282.35,6204.0,280.5314,281.2386,280.1131,281.2287,6204.0
2024-12-20 10:25:00,282.36,283.1,282.34,282.75,12462.0,281.2386,281.9757,281.2187,281.6271,12462.0
2024-12-20 10:30:00,282.69,283.47,282.67,282.87,10711.0,281.5673,282.3442,281.5474,281.7466,10711.0
2024-12-20 10:35:00,282.81,282.98,282.56,282.91,7761.0,281.6868,281.8562,281.4378,281.7864,7761.0
2024-12-20 10:40:00,282.91,283.23,282.6,282.6,15628.0,281.7864,282.1052,281.4777,281.4777,15628.0
2024-12-20 10:45:00,282.66,282.83,282.58,282.79,5307.0,281.5374,281.7068,281.4578,281.6669,5307.0
2024-12-20 10:50:00,282.75,282.88,282.48,282.67,8584.0,281.6271,281.7566,281.3582,281.5474,8584.0
2024-12-20 10:55:00,282.51,282.84,282.46,282.63,8951.0,281.388,281.7167,281.3382,281.5076,8951.0
2024-12-20 11:00:00,282.8,283.39,282.42,282.94,19112.0,281.6769,282.2645,281.2984,281.8163,19112.0
2024-12-20 11:05:00,282.94,283.59,282.93,283.4,15516.0,281.8163,282.4637,281.8064,282.2745,15516.0
2024-12-20 11:10:00,283.5,283.55,283.37,283.54,7210.0,282.3741,282.4239,282.2446,282.4139,7210.0
2024-12-20 11:15:00,283.53,284.28,283.53,284.0,13111.0,282.404,283.151,282.404,282.8721,13111.0
2024-12-20 11:20:00,284.0,284.18,283.9,284.14,13392.0,282.8721,283.0514,282.7725,283.0116,13392.0
2024-12-20 11:25:00,284.06,284.23,283.61,284.06,35844.0,282.9319,283.1012,282.4837,282.9319,35844.0
2024-12-20 11:30:00,284.06,284.33,284.01,284.27,27020.0,282.9319,283.2008,282.8821,283.141,27020.0
2024-12-20 11:35:00,284.18,285.17,284.17,284.98,18626.0,283.0514,284.0375,283.0414,283.8482,18626.0
2024-12-20 11:40:00,285.0,285.02,284.84,285.01,4773.0,283.8681,283.8881,283.7088,283.8781,4773.0
2024-12-20 11:45:00,285.03,285.34,284.92,285.05,11927.0,283.898,284.2068,283.7885,283.9179,11927.0
2024-12-20 11:50:00,284.92,285.0,284.58,284.76,10444.0,283.7885,283.8681,283.4498,283.6291,10444.0
2024-12-20 11:55:00,284.9,285.34,284.76,285.25,12981.0,283.7685,284.2068,283.6291,284.1171,12981.0
2024-12-20 12:00:00,285.25,285.29,284.86,285.29,4687.0,284.1171,284.157,283.7287,284.157,4687.0
2024-12-20 12:05:00,285.29,285.29,284.82,285.05,11683.0,284.157,284.157,283.6889,283.9179,11683.0
2024-12-20 12:10:00,284.96,284.96,284.53,284.62,9780.0,283.8283,283.8283,283.4,283.4897,9780.0
2024-12-20 12:15:00,284.62,285.34,284.56,285.12,12408.0,283.4897,284.2068,283.4299,283.9877,12408.0
2024-12-20 12:20:00,285.12,285.84,285.1,285.67,9262.0,283.9877,284.7048,283.9677,284.5355,9262.0
2024-12-20 12:25:00,285.84,286.44,285.78,286.01,8787.0,284.7048,285.3024,284.645,284.8741,8787.0
2024-12-20 12:30:00,285.96,285.96,285.21,285.59,8031.0,284.8243,284.8243,284.0773,284.4558,8031.0
2024-12-20 12:35:00,285.58,285.66,285.44,285.53,6605.0,284.4458,284.5255,284.3064,284.396,6605.0
2024-12-20 12:40:00,285.53,285.69,284.9,285.1,10958.0,284.396,284.5554,283.7685,283.9677,10958.0
2024-12-20 12:45:00,284.96,285.74,284.86,285.71,23200.0,283.8283,284.6052,283.7287,284.5753,23200.0
2024-12-20 12:50:00,285.7,285.95,285.1,285.1,26042.0,284.5654,284.8144,283.9677,283.9677,26042.0
2024-12-20 12:55:00,285.43,285.75,285.28,285.36,20890.0,284.2964,284.6152,284.147,284.2267,20890.0
2024-12-20 13:00:00,285.23,285.25,284.73,284.99,6133.0,284.0972,284.1171,283.5992,283.8582,6133.0
2024-12-20 13:05:00,284.99,285.09,284.55,284.76,8691.0,283.8582,283.9578,283.4199,283.6291,8691.0
2024-12-20 13:10:00,284.77,284.96,284.64,284.71,8492.0,283.6391,283.8283,283.5096,283.5793,8492.0
2024-12-20 13:15:00,284.64,284.88,284.54,284.75,7404.0,283.5096,283.7486,283.41,283.6191,7404.0
2024-12-20 13:20:00,284.85,284.85,284.53,284.74,6885.0,283.7187,283.7187,283.4,283.6092,6885.0
2024-12-20 13:25:00,284.73,284.73,284.31,284.38,12412.0,283.5992,283.5992,283.1809,283.2506,12412.0
2024-12-20 13:30:00,284.5,285.07,284.4,285.07,13662.0,283.3701,283.9379,283.2705,283.9379,13662.0
2024-12-20 13:35:00,284.9,285.07,284.27,284.28,8200.0,283.7685,283.9379,283.141,283.151,8200.0
2024-12-20 13:40:00,284.3,284.62,284.27,284.62,8100.0,283.1709,283.4897,283.141,283.4897,8100.0
2024-12-20 13:45:00,284.55,284.74,284.13,284.33,17805.0,283.4199,283.6092,283.0016,283.2008,17805.0
2024-12-20 13:50:00,284.43,284.43,284.05,284.25,27600.0,283.3004,283.3004,282.9219,283.1211,27600.0
2024-12-20 13:55:00,284.25,284.51,283.9,283.9,20062.0,283.1211,283.3801,282.7725,282.7725,20062.0
2024-12-20 14:00:00,283.93,284.17,283.93,284.14,7885.0,282.8024,283.0414,282.8024,283.0116,7885.0
2024-12-20 14:05:00,284.04,284.31,283.83,284.14,10903.0,282.912,283.1809,282.7028,283.0116,10903.0
2024-12-20 14:10:00,284.06,284.16,284.0,284.03,7753.0,282.9319,283.0315,282.8721,282.902,7753.0
2024-12-20 14:15:00,284.03,284.17,283.83,283.92,8571.0,282.902,283.0414,282.7028,282.7924,8571.0
2024-12-20 14:20:00,283.97,284.09,283.7,283.97,23706.0,282.8422,282.9618,282.5733,282.8422,23706.0
2024-12-20 14:25:00,283.97,284.5,283.96,284.49,15553.0,282.8422,283.3701,282.8323,283.3602,15553.0
2024-12-20 14:30:00,284.4,284.8,284.4,284.69,10896.0,283.2705,283.6689,283.2705,283.5594,10896.0
2024-12-20 14:35:00,284.69,284.69,284.36,284.36,9360.0,283.5594,283.5594,283.2307,283.2307,9360.0
2024-12-20 14:40:00,284.37,284.39,284.09,284.3,9993.0,283.2406,283.2606,282.9618,283.1709,9993.0
2024-12-20 14:45:00,284.26,284.37,284.01,284.13,9380.0,283.1311,283.2406,282.8821,283.0016,9380.0
2024-12-20 14:50:00,284.01,284.13,283.77,283.77,10397.0,282.8821,283.0016,282.643,282.643,10397.0
2024-12-20 14:55:00,283.8,283.94,283.73,283.81,9371.0,282.6729,282.8124,282.6032,282.6829,9371.0
2024-12-20 15:00:00,283.81,283.89,283.6,283.8,14055.0,282.6829,282.7626,282.4737,282.6729,14055.0
2024-12-20 15:05:00,283.77,283.84,283.64,283.72,13454.0,282.643,282.7127,282.5135,282.5932,13454.0
2024-12-20 15:10:00,283.72,283.78,283.59,283.69,10098.0,282.5932,282.653,282.4637,282.5633,10098.0
2024-12-20 15:15:00,283.66,283.94,283.55,283.93,16756.0,282.5335,282.8124,282.4239,282.8024,16756.0
2024-12-20 15:20:00,283.92,283.93,283.48,283.83,14169.0,282.7924,282.8024,282.3542,282.7028,14169.0
2024-12-20 15:25:00,283.84,284.09,283.8,283.94,11593.0,282.7127,282.9618,282.6729,282.8124,11593.0
2024-12-20 15:30:00,283.93,284.01,283.5,283.78,13426.0,282.8024,282.8821,282.3741,282.653,13426.0
2024-12-20 15:35:00,283.61,285.11,283.6,284.62,18139.0,282.4837,283.9777,282.4737,283.4897,18139.0
2024-12-20 15:40:00,284.7,285.04,284.45,284.56,21245.0,283.5693,283.908,283.3203,283.4299,21245.0
2024-12-20 15:45:00,284.56,284.76,284.19,284.19,21884.0,283.4299,283.6291,283.0614,283.0614,21884.0
2024-12-20 15:50:00,284.25,284.41,283.74,283.84,38442.0,283.1211,283.2805,282.6131,282.7127,38442.0
2024-12-20 15:55:00,283.76,283.83,282.92,283.2,174529.0,282.6331,282.7028,281.7964,282.0753,174529.0
2024-12-23 09:30:00,281.67,283.01,281.67,282.54,20767.0,280.5514,281.886,280.5514,281.4179,20767.0
2024-12-23 09:35:00,283.19,283.19,282.27,282.73,9249.0,282.0653,282.0653,281.149,281.6072,9249.0
2024-12-23 09:40:00,282.72,282.72,281.69,281.83,10550.0,281.5972,281.5972,280.5713,280.7107,10550.0
2024-12-23 09:45:00,281.69,281.87,281.18,281.49,8681.0,280.5713,280.7506,280.0633,280.3721,8681.0
2024-12-23 09:50:00,281.49,282.01,281.25,281.34,14895.0,280.3721,280.89,280.133,280.2227,14895.0
2024-12-23 09:55:00,281.46,281.7,280.88,281.03,9997.0,280.3422,280.5812,279.7645,279.9139,9997.0
2024-12-23 10:00:00,281.03,281.39,280.82,281.39,18850.0,279.9139,280.2725,279.7047,280.2725,18850.0
2024-12-23 10:05:00,281.34,281.98,281.05,281.55,9460.0,280.2227,280.8601,279.9338,280.4318,9460.0
2024-12-23 10:10:00,281.75,282.02,281.45,281.46,9168.0,280.631,280.9,280.3322,280.3422,9168.0
2024-12-23 10:15:00,281.46,282.52,281.45,282.29,9866.0,280.3422,281.398,280.3322,281.1689,9866.0
2024-12-23 10:20:00,282.41,282.41,282.08,282.09,6618.0,281.2884,281.2884,280.9597,280.9697,6618.0
2024-12-23 10:25:00,282.28,283.03,281.89,283.03,16604.0,281.1589,281.906,280.7705,281.906,16604.0
2024-12-23 10:30:00,283.03,283.03,282.66,282.78,8599.0,281.906,281.906,281.5374,281.657,8599.0
2024-12-23 10:35:00,282.78,283.0,282.78,282.82,13137.0,281.657,281.8761,281.657,281.6968,13137.0
2024-12-23 10:40:00,282.95,282.95,282.6,282.81,8616.0,281.8263,281.8263,281.4777,281.6868,8616.0
2024-12-23 10:45:00,282.7,282.81,282.15,282.21,15477.0,281.5773,281.6868,281.0295,281.0892,15477.0
2024-12-23 10:50:00,282.2,282.44,282.09,282.4,13093.0,281.0793,281.3183,280.9697,281.2785,13093.0
2024-12-23 10:55:00,282.56,282.62,282.21,282.31,7896.0,281.4378,281.4976,281.0892,281.1888,7896.0
2024-12-23 11:00:00,282.22,282.25,281.8,282.04,20393.0,281.0992,281.1291,280.6809,280.9199,20393.0
2024-12-23 11:05:00,282.14,282.14,281.8,281.93,7831.0,281.0195,281.0195,280.6809,280.8103,7831.0
2024-12-23 11:10:00,282.01,282.29,281.97,282.03,5590.0,280.89,281.1689,280.8502,280.9099,5590.0
2024-12-23 11:15:00,282.03,282.22,282.02,282.04,3000.0,280.9099,281.0992,280.9,280.9199,3000.0
2024-12-23 11:20:00,282.03,282.56,282.01,282.56,8002.0,280.9099,281.4378,280.89,281.4378,8002.0
2024-12-23 11:25:00,282.56,282.6,282.39,282.39,2900.0,281.4378,281.4777,281.2685,281.2685,2900.0
2024-12-23 11:30:00,282.4,282.61,282.34,282.52,7469.0,281.2785,281.4876,281.2187,281.398,7469.0
2024-12-23 11:35:00,282.62,282.62,282.22,282.36,22265.0,281.4976,281.4976,281.0992,281.2386,22265.0
2024-12-23 11:40:00,282.36,282.49,282.03,282.17,24948.0,281.2386,281.3681,280.9099,281.0494,24948.0
2024-12-23 11:45:00,282.17,282.74,282.16,282.63,11514.0,281.0494,281.6171,281.0394,281.5076,11514.0
2024-12-23 11:50:00,282.78,282.88,282.36,282.88,9428.0,281.657,281.7566,281.2386,281.7566,9428.0
2024-12-23 11:55:00,282.88,283.25,282.81,283.24,10623.0,281.7566,282.1251,281.6868,282.1151,10623.0
2024-12-23 12:00:00,283.1,283.24,282.96,283.2,6766.0,281.9757,282.1151,281.8362,282.0753,6766.0
2024-12-23 12:05:00,283.2,283.2,282.87,282.92,9243.0,282.0753,282.0753,281.7466,281.7964,9243.0
2024-12-23 12:10:00,282.94,283.32,282.86,283.32,8308.0,281.8163,282.1948,281.7366,282.1948,8308.0
2024-12-23 12:15:00,283.32,283.32,282.92,283.08,10404.0,282.1948,282.1948,281.7964,281.9558,10404.0
2024-12-23 12:20:00,282.97,284.0,282.97,284.0,8395.0,281.8462,282.8721,281.8462,282.8721,8395.0
2024-12-23 12:25:00,284.0,284.13,283.76,284.1,6211.0,282.8721,283.0016,282.6331,282.9717,6211.0
2024-12-23 12:30:00,283.97,284.13,283.93,284.13,4104.0,282.8422,283.0016,282.8024,283.0016,4104.0
2024-12-23 12:35:00,284.19,284.38,283.74,283.74,9426.0,283.0614,283.2506,282.6131,282.6131,9426.0
2024-12-23 12:40:00,283.74,284.04,283.74,284.04,5183.0,282.6131,282.912,282.6131,282.912,5183.0
2024-12-23 12:45:00,284.14,284.35,284.08,284.15,5402.0,283.0116,283.2207,282.9518,283.0215,5402.0
2024-12-23 12:50:00,284.3,284.3,284.06,284.06,3240.0,283.1709,283.1709,282.9319,282.9319,3240.0
2024-12-23 12:55:00,284.06,284.12,283.82,283.82,6524.0,282.9319,282.9916,282.6928,282.6928,6524.0
2024-12-23 13:00:00,283.74,283.86,283.65,283.73,9844.0,282.6131,282.7327,282.5235,282.6032,9844.0
2024-12-23 13:05:00,283.73,284.04,283.64,284.0,9256.0,282.6032,282.912,282.5135,282.8721,9256.0
2024-12-23 13:10:00,284.03,284.03,283.6,283.74,7741.0,282.902,282.902,282.4737,282.6131,7741.0
2024-12-23 13:15:00,283.88,284.16,283.8,283.88,5029.0,282.7526,283.0315,282.6729,282.7526,5029.0
2024-12-23 13:20:00,283.99,284.18,283.88,284.15,4563.0,282.8622,283.0514,282.7526,283.0215,4563.0
2024-12-23 13:25:00,284.15,284.33,284.0,284.28,10741.0,283.0215,283.2008,282.8721,283.151,10741.0
2024-12-23 13:30:00,284.46,284.46,284.02,284.08,6741.0,283.3303,283.3303,282.892,282.9518,6741.0
2024-12-23 13:35:00,284.02,284.22,283.79,284.1,6848.0,282.892,283.0912,282.6629,282.9717,6848.0
2024-12-23 13:40:00,284.22,284.52,284.15,284.22,4202.0,283.0912,283.39,283.0215,283.0912,4202.0
2024-12-23 13:45:00,284.35,284.49,283.93,283.98,15416.0,283.2207,283.3602,282.8024,282.8522,15416.0
2024-12-23 13:50:00,283.95,284.29,283.88,284.23,9929.0,282.8223,283.161,282.7526,283.1012,9929.0
2024-12-23 13:55:00,284.32,284.32,284.03,284.1,6694.0,283.1908,283.1908,282.902,282.9717,6694.0
2024-12-23 14:00:00,284.1,284.26,284.09,284.21,6795.0,282.9717,283.1311,282.9618,283.0813,6795.0
2024-12-23 14:05:00,284.25,284.27,284.18,284.19,1283.0,283.1211,283.141,283.0514,283.0614,1283.0
2024-12-23 14:10:00,284.19,284.29,284.06,284.29,10892.0,283.0614,283.161,282.9319,283.161,10892.0
2024-12-23 14:15:00,284.14,284.29,284.03,284.16,9389.0,283.0116,283.161,282.902,283.0315,9389.0
2024-12-23 14:20:00,284.17,284.21,283.93,284.01,8061.0,283.0414,283.0813,282.8024,282.8821,8061.0
2024-12-23 14:25:00,283.96,284.08,283.94,284.0,3666.0,282.8323,282.9518,282.8124,282.8721,3666.0
2024-12-23 14:30:00,284.0,284.17,284.0,284.14,7763.0,282.8721,283.0414,282.8721,283.0116,7763.0
2024-12-23 14:35:00,284.12,284.63,284.12,284.55,9016.0,282.9916,283.4996,282.9916,283.4199,9016.0
2024-12-23 14:40:00,284.59,284.59,284.05,284.05,9748.0,283.4598,283.4598,282.9219,282.9219,9748.0
2024-12-23 14:45:00,284.04,284.35,284.04,284.27,9346.0,282.912,283.2207,282.912,283.141,9346.0
2024-12-23 14:50:00,284.27,284.5,284.26,284.45,5793.0,283.141,283.3701,283.1311,283.3203,5793.0
2024-12-23 14:55:00,284.45,284.47,284.15,284.15,9578.0,283.3203,283.3402,283.0215,283.0215,9578.0
2024-12-23 15:00:00,284.15,284.4,284.02,284.33,9036.0,283.0215,283.2705,282.892,283.2008,9036.0
2024-12-23 15:05:00,284.33,284.46,284.2,284.2,7370.0,283.2008,283.3303,283.0713,283.0713,7370.0
2024-12-23 15:10:00,284.24,284.24,284.07,284.12,9052.0,283.1112,283.1112,282.9418,282.9916,9052.0
2024-12-23 15:15:00,284.21,284.22,283.75,283.82,16957.0,283.0813,283.0912,282.6231,282.6928,16957.0
2024-12-23 15:20:00,283.89,284.47,283.89,284.32,7892.0,282.7626,283.3402,282.7626,283.1908,7892.0
2024-12-23 15:25:00,284.47,284.67,284.41,284.41,10711.0,283.3402,283.5395,283.2805,283.2805,10711.0
2024-12-23 15:30:00,284.42,284.54,284.3,284.41,18339.0,283.2904,283.41,283.1709,283.2805,18339.0
2024-12-23 15:35:00,284.52,284.7,284.36,284.41,19324.0,283.39,283.5693,283.2307,283.2805,19324.0
2024-12-23 15:40:00,284.46,284.84,284.41,284.51,29819.0,283.3303,283.7088,283.2805,283.3801,29819.0
2024-12-23 15:45:00,284.61,284.75,284.36,284.62,28437.0,283.4797,283.6191,283.2307,283.4897,28437.0
2024-12-23 15:50:00,284.56,284.98,284.48,284.53,33267.0,283.4299,283.8482,283.3502,283.4,33267.0
2024-12-23 15:55:00,284.53,284.91,284.5,284.53,152287.0,283.4,283.7785,283.3701,283.4,152287.0
2024-12-24 09:30:00,285.22,286.28,283.57,284.24,21001.0,284.0873,285.1431,282.4438,283.1112,21001.0
2024-12-24 09:35:00,284.87,284.92,283.74,284.4,4300.0,283.7387,283.7885,282.6131,283.2705,4300.0
2024-12-24 09:40:00,284.07,284.9,284.05,284.9,5368.0,282.9418,283.7685,282.9219,283.7685,5368.0
2024-12-24 09:45:00,284.83,285.27,284.61,285.27,12615.0,283.6988,284.1371,283.4797,284.1371,12615.0
2024-12-24 09:50:00,285.39,285.95,285.27,285.55,10887.0,284.2566,284.8144,284.1371,284.416,10887.0
2024-12-24 09:55:00,285.69,285.73,285.39,285.55,11449.0,284.5554,284.5952,284.2566,284.416,11449.0
2024-12-24 10:00:00,285.6,285.73,285.24,285.54,43632.0,284.4658,284.5952,284.1072,284.406,43632.0
2024-12-24 10:05:00,285.54,285.7,284.86,284.87,46317.0,284.406,284.5654,283.7287,283.7387,46317.0
2024-12-24 10:10:00,284.99,286.38,284.99,286.19,24301.0,283.8582,285.2427,283.8582,285.0534,24301.0
2024-12-24 10:15:00,286.38,286.53,285.81,286.22,10625.0,285.2427,285.3921,284.6749,285.0833,10625.0
2024-12-24 10:20:00,286.22,286.33,285.61,285.72,10230.0,285.0833,285.1929,284.4757,284.5853,10230.0
2024-12-24 10:25:00,285.7,286.24,285.69,286.21,7562.0,284.5654,285.1032,284.5554,285.0733,7562.0
2024-12-24 10:30:00,286.24,286.7,285.92,286.65,11585.0,285.1032,285.5614,284.7845,285.5116,11585.0
2024-12-24 10:35:00,286.68,287.39,286.65,287.21,8439.0,285.5415,286.2487,285.5116,286.0694,8439.0
2024-12-24 10:40:00,287.21,287.39,287.02,287.39,9095.0,286.0694,286.2487,285.8801,286.2487,9095.0
2024-12-24 10:45:00,287.25,287.39,286.88,287.19,15105.0,286.1092,286.2487,285.7407,286.0494,15105.0
2024-12-24 10:50:00,287.2,287.39,286.67,286.73,12166.0,286.0594,286.2487,285.5315,285.5913,12166.0
2024-12-24 10:55:00,286.71,286.94,286.54,286.78,9049.0,285.5714,285.8004,285.402,285.6411,9049.0
2024-12-24 11:00:00,286.94,286.95,286.46,286.76,10945.0,285.8004,285.8104,285.3223,285.6212,10945.0
2024-12-24 11:05:00,286.65,286.71,286.16,286.2,6809.0,285.5116,285.5714,285.0235,285.0634,6809.0
2024-12-24 11:10:00,286.3,286.55,286.2,286.37,6074.0,285.163,285.412,285.0634,285.2327,6074.0
2024-12-24 11:15:00,286.38,286.8,286.38,286.71,6129.0,285.2427,285.661,285.2427,285.5714,6129.0
2024-12-24 11:20:00,286.72,286.95,286.59,286.85,8078.0,285.5813,285.8104,285.4518,285.7108,8078.0
2024-12-24 11:25:00,286.87,287.05,286.53,286.55,9531.0,285.7307,285.91,285.3921,285.412,9531.0
2024-12-24 11:30:00,286.55,287.11,286.55,287.08,7259.0,285.412,285.9698,285.412,285.9399,7259.0
2024-12-24 11:35:00,287.11,287.21,286.86,287.21,7207.0,285.9698,286.0694,285.7208,286.0694,7207.0
2024-12-24 11:40:00,287.21,287.72,287.21,287.72,4230.0,286.0694,286.5773,286.0694,286.5773,4230.0
2024-12-24 11:45:00,287.67,287.74,287.45,287.68,7661.0,286.5275,286.5973,286.3084,286.5375,7661.0
2024-12-24 11:50:00,287.68,287.8,287.06,287.29,14558.0,286.5375,286.657,285.92,286.149,14558.0
2024-12-24 11:55:00,287.37,287.78,287.3,287.53,10248.0,286.2287,286.6371,286.159,286.3881,10248.0
2024-12-24 12:00:00,287.54,287.77,287.46,287.77,4450.0,286.3981,286.6271,286.3184,286.6271,4450.0
2024-12-24 12:05:00,287.77,288.0,287.75,287.94,6038.0,286.6271,286.8562,286.6072,286.7965,6038.0
2024-12-24 12:10:00,288.0,288.0,287.58,287.74,9175.0,286.8562,286.8562,286.4379,286.5973,9175.0
2024-12-24 12:15:00,287.56,288.02,287.55,288.01,13133.0,286.418,286.8761,286.408,286.8662,13133.0
2024-12-24 12:20:00,288.06,288.06,287.89,288.06,15336.0,286.916,286.916,286.7467,286.916,15336.0
2024-12-24 12:25:00,288.02,288.06,287.87,287.87,12003.0,286.8761,286.916,286.7267,286.7267,12003.0
2024-12-24 12:30:00,287.86,287.93,287.62,287.66,12739.0,286.7168,286.7865,286.4777,286.5176,12739.0
2024-12-24 12:35:00,287.66,288.0,287.63,288.0,13487.0,286.5176,286.8562,286.4877,286.8562,13487.0
2024-12-24 12:40:00,288.0,288.0,287.81,287.92,16906.0,286.8562,286.8562,286.667,286.7765,16906.0
2024-12-24 12:45:00,287.87,287.96,287.71,287.96,15302.0,286.7267,286.8164,286.5674,286.8164,15302.0
2024-12-24 12:50:00,287.96,288.47,287.95,288.32,33952.0,286.8164,287.3244,286.8064,287.175,33952.0
2024-12-24 12:55:00,288.23,288.5,288.03,288.32,62328.0,287.0853,287.3542,286.8861,287.175,62328.0
2024-12-26 09:30:00,286.55,288.0,286.17,287.56,12949.0,285.412,286.8562,285.0335,286.418,12949.0
2024-12-26 09:35:00,288.16,288.24,286.61,287.42,4723.0,287.0156,287.0953,285.4717,286.2785,4723.0
2024-12-26 09:40:00,287.24,288.28,286.74,288.28,3044.0,286.0992,287.1351,285.6012,287.1351,3044.0
2024-12-26 09:45:00,287.86,288.3,286.84,287.94,8909.0,286.7168,287.155,285.7008,286.7965,8909.0
2024-12-26 09:50:00,288.28,288.29,287.38,287.58,9356.0,287.1351,287.1451,286.2387,286.4379,9356.0
2024-12-26 09:55:00,288.02,288.5,287.88,288.09,7467.0,286.8761,287.3542,286.7367,286.9459,7467.0
2024-12-26 10:00:00,288.49,288.5,287.95,287.96,14219.0,287.3443,287.3542,286.8064,286.8164,14219.0
2024-12-26 10:05:00,288.1,288.52,288.1,288.22,18960.0,286.9558,287.3742,286.9558,287.0754,18960.0
2024-12-26 10:10:00,288.32,288.46,288.18,288.29,3773.0,287.175,287.3144,287.0355,287.1451,3773.0
2024-12-26 10:15:00,288.44,288.53,288.17,288.44,17264.0,287.2945,287.3841,287.0256,287.2945,17264.0
2024-12-26 10:20:00,288.36,288.41,288.2,288.3,7585.0,287.2148,287.2646,287.0554,287.155,7585.0
2024-12-26 10:25:00,288.31,288.44,288.29,288.44,3766.0,287.165,287.2945,287.1451,287.2945,3766.0
2024-12-26 10:30:00,288.46,288.5,288.0,288.0,5739.0,287.3144,287.3542,286.8562,286.8562,5739.0
2024-12-26 10:35:00,288.0,288.01,287.58,287.87,4396.0,286.8562,286.8662,286.4379,286.7267,4396.0
2024-12-26 10:40:00,287.65,288.0,287.6,287.96,3798.0,286.5076,286.8562,286.4578,286.8164,3798.0
2024-12-26 10:45:00,287.88,288.38,287.75,288.37,5790.0,286.7367,287.2347,286.6072,287.2248,5790.0
2024-12-26 10:50:00,288.39,288.5,288.15,288.37,3562.0,287.2447,287.3542,287.0056,287.2248,3562.0
2024-12-26 10:55:00,288.16,288.43,288.09,288.22,3231.0,287.0156,287.2845,286.9459,287.0754,3231.0
2024-12-26 11:00:00,288.32,288.42,287.9,287.9,6622.0,287.175,287.2746,286.7566,286.7566,6622.0
2024-12-26 11:05:00,287.89,288.27,287.89,287.95,7789.0,286.7467,287.1252,286.7467,286.8064,7789.0
2024-12-26 11:10:00,288.09,288.09,287.82,288.0,2887.0,286.9459,286.9459,286.6769,286.8562,2887.0
2024-12-26 11:15:00,287.83,288.18,287.83,288.07,5824.0,286.6869,287.0355,286.6869,286.926,5824.0
2024-12-26 11:20:00,288.15,288.36,288.06,288.34,4144.0,287.0056,287.2148,286.916,287.1949,4144.0
2024-12-26 11:25:00,288.34,288.34,287.97,288.15,3226.0,287.1949,287.1949,286.8263,287.0056,3226.0
2024-12-26 11:30:00,288.16,288.17,288.05,288.14,2141.0,287.0156,287.0256,286.906,286.9957,2141.0
2024-12-26 11:35:00,288.18,288.18,288.04,288.17,2908.0,287.0355,287.0355,286.8961,287.0256,2908.0
2024-12-26 11:40:00,288.17,288.52,288.16,288.38,9458.0,287.0256,287.3742,287.0156,287.2347,9458.0
2024-12-26 11:45:00,288.48,288.73,288.36,288.51,20824.0,287.3343,287.5833,287.2148,287.3642,20824.0
2024-12-26 11:50:00,288.42,288.47,288.29,288.44,2526.0,287.2746,287.3244,287.1451,287.2945,2526.0
2024-12-26 11:55:00,288.44,288.57,288.4,288.5,3809.0,287.2945,287.424,287.2546,287.3542,3809.0
2024-12-26 12:00:00,288.39,288.93,288.39,288.8,6561.0,287.2447,287.7825,287.2447,287.6531,6561.0
2024-12-26 12:05:00,288.92,289.07,288.75,289.07,2400.0,287.7726,287.922,287.6032,287.922,2400.0
2024-12-26 12:10:00,288.88,289.09,288.81,289.01,4978.0,287.7327,287.9419,287.663,287.8622,4978.0
2024-12-26 12:15:00,289.05,289.12,288.81,288.93,5896.0,287.9021,287.9718,287.663,287.7825,5896.0
2024-12-26 12:20:00,288.93,288.94,288.63,288.79,3427.0,287.7825,287.7925,287.4837,287.6431,3427.0
2024-12-26 12:25:00,288.8,288.8,288.58,288.68,2846.0,287.6531,287.6531,287.4339,287.5335,2846.0
2024-12-26 12:30:00,288.68,288.74,288.53,288.58,3879.0,287.5335,287.5933,287.3841,287.4339,3879.0
2024-12-26 12:35:00,288.68,288.68,288.58,288.58,6713.0,287.5335,287.5335,287.4339,287.4339,6713.0
2024-12-26 12:40:00,288.64,288.89,288.6,288.84,5804.0,287.4937,287.7427,287.4538,287.6929,5804.0
2024-12-26 12:45:00,288.93,288.97,288.74,288.91,2800.0,287.7825,287.8224,287.5933,287.7626,2800.0
2024-12-26 12:50:00,288.91,288.91,288.67,288.69,3857.0,287.7626,287.7626,287.5236,287.5435,3857.0
2024-12-26 12:55:00,288.68,288.69,288.35,288.53,61183.0,287.5335,287.5435,287.2048,287.3841,61183.0
2024-12-26 13:00:00,288.56,288.56,287.73,287.81,19285.0,287.414,287.414,286.5873,286.667,19285.0
2024-12-26 13:05:00,287.99,288.02,287.9,288.02,1588.0,286.8463,286.8761,286.7566,286.8761,1588.0
2024-12-26 13:10:00,287.92,287.93,287.79,287.89,2513.0,286.7765,286.7865,286.6471,286.7467,2513.0
2024-12-26 13:15:00,287.79,287.99,287.77,287.89,2724.0,286.6471,286.8463,286.6271,286.7467,2724.0
2024-12-26 13:20:00,287.79,287.9,287.73,287.77,2884.0,286.6471,286.7566,286.5873,286.6271,2884.0
2024-12-26 13:25:00,287.8,287.8,287.5,287.5,3341.0,286.657,286.657,286.3582,286.3582,3341.0
2024-12-26 13:30:00,287.48,287.53,287.47,287.48,700.0,286.3383,286.3881,286.3283,286.3383,700.0
2024-12-26 13:35:00,287.54,287.97,287.43,287.87,6383.0,286.3981,286.8263,286.2885,286.7267,6383.0
2024-12-26 13:40:00,287.87,287.87,287.54,287.59,3097.0,286.7267,286.7267,286.3981,286.4479,3097.0
2024-12-26 13:45:00,287.67,287.9,287.62,287.9,1926.0,286.5275,286.7566,286.4777,286.7566,1926.0
2024-12-26 13:50:00,287.87,287.93,287.82,287.91,1464.0,286.7267,286.7865,286.6769,286.7666,1464.0
2024-12-26 13:55:00,287.91,287.91,287.76,287.76,1622.0,286.7666,286.7666,286.6172,286.6172,1622.0
2024-12-26 14:00:00,287.75,287.78,287.62,287.69,1780.0,286.6072,286.6371,286.4777,286.5475,1780.0
2024-12-26 14:05:00,287.69,287.69,287.55,287.67,2439.0,286.5475,286.5475,286.408,286.5275,2439.0
2024-12-26 14:10:00,287.67,287.67,287.48,287.53,3905.0,286.5275,286.5275,286.3383,286.3881,3905.0
2024-12-26 14:15:00,287.53,287.88,287.53,287.87,4471.0,286.3881,286.7367,286.3881,286.7267,4471.0
2024-12-26 14:20:00,287.87,287.98,287.68,287.86,2597.0,286.7267,286.8363,286.5375,286.7168,2597.0
2024-12-26 14:25:00,287.94,287.96,287.63,287.7,4526.0,286.7965,286.8164,286.4877,286.5574,4526.0
2024-12-26 14:30:00,287.63,287.63,287.43,287.5,3843.0,286.4877,286.4877,286.2885,286.3582,3843.0
2024-12-26 14:35:00,287.56,287.73,287.41,287.73,6616.0,286.418,286.5873,286.2686,286.5873,6616.0
2024-12-26 14:40:00,287.75,287.83,287.61,287.69,1827.0,286.6072,286.6869,286.4678,286.5475,1827.0
2024-12-26 14:45:00,287.7,287.82,287.55,287.68,2536.0,286.5574,286.6769,286.408,286.5375,2536.0
2024-12-26 14:50:00,287.67,287.72,287.6,287.61,4704.0,286.5275,286.5773,286.4578,286.4678,4704.0
2024-12-26 14:55:00,287.54,287.59,287.46,287.51,5836.0,286.3981,286.4479,286.3184,286.3682,5836.0
2024-12-26 15:00:00,287.51,287.7,287.38,287.38,5084.0,286.3682,286.5574,286.2387,286.2387,5084.0
2024-12-26 15:05:00,287.44,287.81,287.32,287.81,5714.0,286.2985,286.667,286.1789,286.667,5714.0
2024-12-26 15:10:00,287.75,287.84,287.43,287.44,3568.0,286.6072,286.6969,286.2885,286.2985,3568.0
2024-12-26 15:15:00,287.44,287.44,287.22,287.24,4345.0,286.2985,286.2985,286.0793,286.0992,4345.0
2024-12-26 15:20:00,287.31,287.56,287.16,287.56,6136.0,286.169,286.418,286.0196,286.418,6136.0
2024-12-26 15:25:00,287.53,287.73,287.53,287.61,3112.0,286.3881,286.5873,286.3881,286.4678,3112.0
2024-12-26 15:30:00,287.54,287.66,287.41,287.65,8437.0,286.3981,286.5176,286.2686,286.5076,8437.0
2024-12-26 15:35:00,287.56,287.87,287.47,287.87,5404.0,286.418,286.7267,286.3283,286.7267,5404.0
2024-12-26 15:40:00,287.85,287.87,287.41,287.42,11736.0,286.7068,286.7267,286.2686,286.2785,11736.0
2024-12-26 15:45:00,287.41,287.75,287.36,287.68,14714.0,286.2686,286.6072,286.2188,286.5375,14714.0
2024-12-26 15:50:00,287.76,288.31,287.59,288.07,35675.0,286.6172,287.165,286.4479,286.926,35675.0
2024-12-26 15:55:00,288.14,288.84,288.12,288.29,78442.0,286.9957,287.6929,286.9758,287.1451,78442.0
2024-12-27 09:30:00,287.84,289.0,287.17,287.94,19696.0,286.6969,287.8523,286.0295,286.7965,19696.0
2024-12-27 09:35:00,287.93,288.69,287.06,288.0,8288.0,286.7865,287.5435,285.92,286.8562,8288.0
2024-12-27 09:40:00,288.19,288.77,287.81,288.51,5855.0,287.0455,287.6232,286.667,287.3642,5855.0
2024-12-27 09:45:00,288.4,288.72,288.04,288.57,9451.0,287.2546,287.5734,286.8961,287.424,9451.0
2024-12-27 09:50:00,288.56,288.78,288.41,288.46,8078.0,287.414,287.6331,287.2646,287.3144,8078.0
2024-12-27 09:55:00,288.49,288.5,288.04,288.1,10224.0,287.3443,287.3542,286.8961,286.9558,10224.0
2024-12-27 10:00:00,288.17,288.43,287.76,288.22,14862.0,287.0256,287.2845,286.6172,287.0754,14862.0
2024-12-27 10:05:00,288.23,288.24,287.92,288.07,6558.0,287.0853,287.0953,286.7765,286.926,6558.0
2024-12-27 10:10:00,288.06,288.4,287.76,287.93,24078.0,286.916,287.2546,286.6172,286.7865,24078.0
2024-12-27 10:15:00,287.99,288.25,287.67,287.82,77263.0,286.8463,287.1052,286.5275,286.6769,77263.0
2024-12-27 10:20:00,287.72,288.05,287.61,287.79,7802.0,286.5773,286.906,286.4678,286.6471,7802.0
2024-12-27 10:25:00,287.75,287.76,287.34,287.34,4282.0,286.6072,286.6172,286.1988,286.1988,4282.0
2024-12-27 10:30:00,287.33,287.34,287.0,287.02,6873.0,286.1889,286.1988,285.8602,285.8801,6873.0
2024-12-27 10:35:00,287.16,287.67,287.02,287.4,9209.0,286.0196,286.5275,285.8801,286.2586,9209.0
2024-12-27 10:40:00,287.41,287.6,287.19,287.31,5237.0,286.2686,286.4578,286.0494,286.169,5237.0
2024-12-27 10:45:00,287.43,287.94,287.12,287.29,6607.0,286.2885,286.7965,285.9797,286.149,6607.0
2024-12-27 10:50:00,287.2,287.44,286.96,287.21,8534.0,286.0594,286.2985,285.8204,286.0694,8534.0
2024-12-27 10:55:00,287.21,287.3,287.02,287.19,6110.0,286.0694,286.159,285.8801,286.0494,6110.0
2024-12-27 11:00:00,287.16,287.16,286.8,286.89,8882.0,286.0196,286.0196,285.661,285.7506,8882.0
2024-12-27 11:05:00,286.89,287.01,286.54,286.67,10924.0,285.7506,285.8702,285.402,285.5315,10924.0
2024-12-27 11:10:00,286.67,286.81,286.53,286.62,8148.0,285.5315,285.671,285.3921,285.4817,8148.0
2024-12-27 11:15:00,286.61,286.68,286.4,286.4,5594.0,285.4717,285.5415,285.2626,285.2626,5594.0
2024-12-27 11:20:00,286.48,286.6,286.34,286.49,4327.0,285.3423,285.4618,285.2028,285.3522,4327.0
2024-12-27 11:25:00,286.48,287.03,286.48,287.0,34724.0,285.3423,285.8901,285.3423,285.8602,34724.0
2024-12-27 11:30:00,286.86,287.02,286.54,286.84,4682.0,285.7208,285.8801,285.402,285.7008,4682.0
2024-12-27 11:35:00,287.01,287.28,286.85,287.28,3018.0,285.8702,286.1391,285.7108,286.1391,3018.0
2024-12-27 11:40:00,287.19,287.35,286.75,286.8,3996.0,286.0494,286.2088,285.6112,285.661,3996.0
2024-12-27 11:45:00,286.77,286.86,286.63,286.63,2206.0,285.6311,285.7208,285.4917,285.4917,2206.0
2024-12-27 11:50:00,286.62,286.62,286.28,286.35,6110.0,285.4817,285.4817,285.1431,285.2128,6110.0
2024-12-27 11:55:00,286.36,286.46,286.27,286.35,6288.0,285.2227,285.3223,285.1331,285.2128,6288.0
2024-12-27 12:00:00,286.28,286.42,286.19,286.28,5611.0,285.1431,285.2825,285.0534,285.1431,5611.0
2024-12-27 12:05:00,286.42,286.42,285.79,285.82,7014.0,285.2825,285.2825,284.655,284.6849,7014.0
2024-12-27 12:10:00,285.93,286.03,285.62,285.63,8219.0,284.7944,284.8941,284.4857,284.4956,8219.0
2024-12-27 12:15:00,285.74,286.01,285.64,285.9,11169.0,284.6052,284.8741,284.5056,284.7646,11169.0
2024-12-27 12:20:00,285.91,286.1,285.68,285.93,3290.0,284.7745,284.9638,284.5454,284.7944,3290.0
2024-12-27 12:25:00,285.82,285.87,285.55,285.78,8932.0,284.6849,284.7347,284.416,284.645,8932.0
2024-12-27 12:30:00,285.77,286.38,285.77,286.14,6412.0,284.6351,285.2427,284.6351,285.0036,6412.0
2024-12-27 12:35:00,285.99,286.02,285.57,285.71,3704.0,284.8542,284.8841,284.4359,284.5753,3704.0
2024-12-27 12:40:00,285.7,285.82,285.6,285.79,5684.0,284.5654,284.6849,284.4658,284.655,5684.0
2024-12-27 12:45:00,285.84,285.91,285.7,285.8,3356.0,284.7048,284.7745,284.5654,284.665,3356.0
2024-12-27 12:50:00,285.92,286.01,285.68,285.97,4069.0,284.7845,284.8741,284.5454,284.8343,4069.0
2024-12-27 12:55:00,286.01,286.22,286.0,286.22,2847.0,284.8741,285.0833,284.8642,285.0833,2847.0
2024-12-27 13:00:00,286.25,286.56,286.15,286.56,38432.0,285.1132,285.4219,285.0136,285.4219,38432.0
2024-12-27 13:05:00,286.46,286.46,286.15,286.21,2994.0,285.3223,285.3223,285.0136,285.0733,2994.0
2024-12-27 13:10:00,286.24,286.36,286.14,286.17,42461.0,285.1032,285.2227,285.0036,285.0335,42461.0
2024-12-27 13:15:00,286.28,286.31,285.89,286.01,5701.0,285.1431,285.1729,284.7546,284.8741,5701.0
2024-12-27 13:20:00,285.89,286.03,285.87,285.88,3743.0,284.7546,284.8941,284.7347,284.7446,3743.0
2024-12-27 13:25:00,285.88,286.08,285.87,285.93,5636.0,284.7446,284.9439,284.7347,284.7944,5636.0
2024-12-27 13:30:00,285.86,286.31,285.86,286.07,5404.0,284.7247,285.1729,284.7247,284.9339,5404.0
2024-12-27 13:35:00,286.16,286.21,286.03,286.03,700.0,285.0235,285.0733,284.8941,284.8941,700.0
2024-12-27 13:40:00,286.04,286.29,286.04,286.23,4394.0,284.904,285.153,284.904,285.0933,4394.0
2024-12-27 13:45:00,286.23,286.33,286.11,286.21,2990.0,285.0933,285.1929,284.9737,285.0733,2990.0
2024-12-27 13:50:00,286.1,286.2,286.05,286.13,4819.0,284.9638,285.0634,284.914,284.9937,4819.0
2024-12-27 13:55:00,286.13,286.32,286.13,286.24,4974.0,284.9937,285.1829,284.9937,285.1032,4974.0
2024-12-27 14:00:00,286.26,286.35,286.16,286.17,14300.0,285.1231,285.2128,285.0235,285.0335,14300.0
2024-12-27 14:05:00,286.16,286.55,286.1,286.5,5644.0,285.0235,285.412,284.9638,285.3622,5644.0
2024-12-27 14:10:00,286.5,286.79,286.36,286.61,4554.0,285.3622,285.651,285.2227,285.4717,4554.0
2024-12-27 14:15:00,286.6,286.82,286.59,286.81,5521.0,285.4618,285.6809,285.4518,285.671,5521.0
2024-12-27 14:20:00,286.86,286.93,286.79,286.9,5411.0,285.7208,285.7905,285.651,285.7606,5411.0
2024-12-27 14:25:00,286.94,287.1,286.85,286.88,6286.0,285.8004,285.9598,285.7108,285.7407,6286.0
2024-12-27 14:30:00,286.76,287.1,286.71,286.98,8073.0,285.6212,285.9598,285.5714,285.8403,8073.0
2024-12-27 14:35:00,287.1,287.18,287.04,287.07,6074.0,285.9598,286.0395,285.9,285.9299,6074.0
2024-12-27 14:40:00,287.09,287.26,287.09,287.19,4534.0,285.9498,286.1192,285.9498,286.0494,4534.0
2024-12-27 14:45:00,287.2,287.2,286.98,287.13,6463.0,286.0594,286.0594,285.8403,285.9897,6463.0
2024-12-27 14:50:00,287.14,287.25,287.09,287.13,4175.0,285.9996,286.1092,285.9498,285.9897,4175.0
2024-12-27 14:55:00,287.06,287.43,287.01,287.01,13518.0,285.92,286.2885,285.8702,285.8702,13518.0
2024-12-27 15:00:00,287.06,287.07,286.51,286.51,22465.0,285.92,285.9299,285.3721,285.3721,22465.0
2024-12-27 15:05:00,286.5,286.5,286.02,286.23,7972.0,285.3622,285.3622,284.8841,285.0933,7972.0
2024-12-27 15:10:00,286.28,286.28,285.9,285.99,8313.0,285.1431,285.1431,284.7646,284.8542,8313.0
2024-12-27 15:15:00,285.92,286.03,285.54,285.54,15045.0,284.7845,284.8941,284.406,284.406,15045.0
2024-12-27 15:20:00,285.54,285.95,285.46,285.93,8734.0,284.406,284.8144,284.3263,284.7944,8734.0
2024-12-27 15:25:00,285.94,286.1,285.61,285.62,6550.0,284.8044,284.9638,284.4757,284.4857,6550.0
2024-12-27 15:30:00,285.62,285.77,285.5,285.77,12852.0,284.4857,284.6351,284.3662,284.6351,12852.0
2024-12-27 15:35:00,285.78,285.87,285.37,285.46,12058.0,284.645,284.7347,284.2367,284.3263,12058.0
2024-12-27 15:40:00,285.33,285.69,285.2,285.27,16990.0,284.1968,284.5554,284.0673,284.1371,16990.0
2024-12-27 15:45:00,285.38,285.79,285.25,285.79,22280.0,284.2466,284.655,284.1171,284.655,22280.0
2024-12-27 15:50:00,285.81,287.72,285.81,287.0,132044.0,284.6749,286.5773,284.6749,285.8602,132044.0
2024-12-27 15:55:00,287.2,287.2,285.86,286.48,359316.0,286.0594,286.0594,284.7247,285.3423,359316.0
2024-12-30 09:30:00,284.08,284.88,282.98,284.87,10444.0,282.9518,283.7486,281.8562,283.7387,10444.0
2024-12-30 09:35:00,284.79,284.79,283.23,283.23,3978.0,283.659,283.659,282.1052,282.1052,3978.0
2024-12-30 09:40:00,283.23,283.39,282.88,283.18,3992.0,282.1052,282.2645,281.7566,282.0554,3992.0
2024-12-30 09:45:00,283.19,283.21,282.78,283.21,6538.0,282.0653,282.0853,281.657,282.0853,6538.0
2024-12-30 09:50:00,282.97,283.32,282.82,283.07,7886.0,281.8462,282.1948,281.6968,281.9458,7886.0
2024-12-30 09:55:00,282.97,283.18,282.48,282.86,9333.0,281.8462,282.0554,281.3582,281.7366,9333.0
2024-12-30 10:00:00,282.55,282.6,281.86,282.42,7632.0,281.4279,281.4777,280.7406,281.2984,7632.0
2024-12-30 10:05:00,282.09,282.39,281.83,282.13,3211.0,280.9697,281.2685,280.7107,281.0095,3211.0
2024-12-30 10:10:00,282.12,282.73,282.12,282.29,16371.0,280.9996,281.6072,280.9996,281.1689,16371.0
2024-12-30 10:15:00,282.18,282.48,281.99,282.48,5062.0,281.0593,281.3582,280.8701,281.3582,5062.0
2024-12-30 10:20:00,282.3,282.44,281.91,282.12,5582.0,281.1789,281.3183,280.7904,280.9996,5582.0
2024-12-30 10:25:00,282.08,282.28,281.83,281.99,6374.0,280.9597,281.1589,280.7107,280.8701,6374.0
2024-12-30 10:30:00,282.0,282.69,282.0,282.42,7914.0,280.8801,281.5673,280.8801,281.2984,7914.0
2024-12-30 10:35:00,282.42,282.57,282.15,282.47,3219.0,281.2984,281.4478,281.0295,281.3482,3219.0
2024-12-30 10:40:00,282.5,282.62,282.22,282.49,6719.0,281.3781,281.4976,281.0992,281.3681,6719.0
2024-12-30 10:45:00,282.5,282.59,281.87,282.04,4082.0,281.3781,281.4677,280.7506,280.9199,4082.0
2024-12-30 10:50:00,282.09,282.53,282.09,282.39,3180.0,280.9697,281.408,280.9697,281.2685,3180.0
2024-12-30 10:55:00,282.39,283.07,282.23,283.07,1336.0,281.2685,281.9458,281.1091,281.9458,1336.0
2024-12-30 11:00:00,283.06,283.16,282.8,282.9,3985.0,281.9358,282.0354,281.6769,281.7765,3985.0
2024-12-30 11:05:00,283.0,283.6,282.94,283.6,7866.0,281.8761,282.4737,281.8163,282.4737,7866.0
2024-12-30 11:10:00,283.45,283.85,283.44,283.54,4940.0,282.3243,282.7227,282.3143,282.4139,4940.0
2024-12-30 11:15:00,283.83,284.27,283.81,284.06,2100.0,282.7028,283.141,282.6829,282.9319,2100.0
2024-12-30 11:20:00,284.12,284.17,283.97,284.14,4393.0,282.9916,283.0414,282.8422,283.0116,4393.0
2024-12-30 11:25:00,284.23,284.42,284.21,284.32,3596.0,283.1012,283.2904,283.0813,283.1908,3596.0
2024-12-30 11:30:00,284.21,284.61,284.13,284.38,1689.0,283.0813,283.4797,283.0016,283.2506,1689.0
2024-12-30 11:35:00,284.56,284.68,284.49,284.57,1840.0,283.4299,283.5494,283.3602,283.4399,1840.0
2024-12-30 11:40:00,284.54,284.85,284.54,284.81,4045.0,283.41,283.7187,283.41,283.6789,4045.0
2024-12-30 11:45:00,284.73,284.77,284.13,284.14,4736.0,283.5992,283.6391,283.0016,283.0116,4736.0
2024-12-30 11:50:00,284.03,284.37,284.03,284.25,941.0,282.902,283.2406,282.902,283.1211,941.0
2024-12-30 11:55:00,284.4,284.62,284.37,284.41,1880.0,283.2705,283.4897,283.2406,283.2805,1880.0
2024-12-30 12:00:00,284.39,284.61,284.14,284.14,12886.0,283.2606,283.4797,283.0116,283.0116,12886.0
2024-12-30 12:05:00,284.31,284.32,283.52,283.74,12392.0,283.1809,283.1908,282.394,282.6131,12392.0
2024-12-30 12:10:00,283.59,284.02,283.59,283.94,1300.0,282.4637,282.892,282.4637,282.8124,1300.0
2024-12-30 12:15:00,283.94,283.95,283.73,283.93,4426.0,282.8124,282.8223,282.6032,282.8024,4426.0
2024-12-30 12:20:00,283.69,284.2,283.68,284.15,5716.0,282.5633,283.0713,282.5534,283.0215,5716.0
2024-12-30 12:25:00,284.15,284.6,284.15,284.6,1804.0,283.0215,283.4697,283.0215,283.4697,1804.0
2024-12-30 12:30:00,284.44,284.45,284.18,284.27,1721.0,283.3104,283.3203,283.0514,283.141,1721.0
2024-12-30 12:35:00,284.26,284.27,283.83,283.85,4056.0,283.1311,283.141,282.7028,282.7227,4056.0
2024-12-30 12:40:00,283.86,283.89,283.73,283.78,1125.0,282.7327,282.7626,282.6032,282.653,1125.0
2024-12-30 12:45:00,283.93,284.17,283.85,284.1,1958.0,282.8024,283.0414,282.7227,282.9717,1958.0
2024-12-30 12:50:00,284.15,284.26,284.06,284.15,1121.0,283.0215,283.1311,282.9319,283.0215,1121.0
2024-12-30 12:55:00,283.93,284.0,283.58,284.0,1688.0,282.8024,282.8721,282.4538,282.8721,1688.0
2024-12-30 13:00:00,284.0,284.06,283.64,283.94,3594.0,282.8721,282.9319,282.5135,282.8124,3594.0
2024-12-30 13:05:00,283.86,284.31,283.86,284.25,1500.0,282.7327,283.1809,282.7327,283.1211,1500.0
2024-12-30 13:10:00,284.46,284.8,284.46,284.7,701.0,283.3303,283.6689,283.3303,283.5693,701.0
2024-12-30 13:15:00,284.66,284.71,284.38,284.39,5120.0,283.5295,283.5793,283.2506,283.2606,5120.0
2024-12-30 13:20:00,284.49,284.6,284.39,284.42,1854.0,283.3602,283.4697,283.2606,283.2904,1854.0
2024-12-30 13:25:00,284.55,284.56,284.23,284.39,7507.0,283.4199,283.4299,283.1012,283.2606,7507.0
2024-12-30 13:30:00,284.24,284.51,284.11,284.43,4248.0,283.1112,283.3801,282.9817,283.3004,4248.0
2024-12-30 13:35:00,284.42,284.54,284.13,284.25,2105.0,283.2904,283.41,283.0016,283.1211,2105.0
2024-12-30 13:40:00,284.25,284.44,284.13,284.41,1453.0,283.1211,283.3104,283.0016,283.2805,1453.0
2024-12-30 13:45:00,284.3,284.41,284.27,284.38,1824.0,283.1709,283.2805,283.141,283.2506,1824.0
2024-12-30 13:50:00,284.41,284.72,284.3,284.72,3634.0,283.2805,283.5893,283.1709,283.5893,3634.0
2024-12-30 13:55:00,284.74,284.74,284.55,284.62,3500.0,283.6092,283.6092,283.4199,283.4897,3500.0
2024-12-30 14:00:00,284.62,284.67,284.45,284.48,9877.0,283.4897,283.5395,283.3203,283.3502,9877.0
2024-12-30 14:05:00,284.56,284.69,284.1,284.36,9136.0,283.4299,283.5594,282.9717,283.2307,9136.0
2024-12-30 14:10:00,284.43,284.54,284.2,284.2,2359.0,283.3004,283.41,283.0713,283.0713,2359.0
2024-12-30 14:15:00,284.33,284.47,284.24,284.34,1733.0,283.2008,283.3402,283.1112,283.2108,1733.0
2024-12-30 14:20:00,284.34,284.46,283.86,284.35,6642.0,283.2108,283.3303,282.7327,283.2207,6642.0
2024-12-30 14:25:00,284.35,284.6,284.32,284.38,1533.0,283.2207,283.4697,283.1908,283.2506,1533.0
2024-12-30 14:30:00,284.54,284.54,284.38,284.43,2000.0,283.41,283.41,283.2506,283.3004,2000.0
2024-12-30 14:35:00,284.3,284.56,284.28,284.55,6946.0,283.1709,283.4299,283.151,283.4199,6946.0
2024-12-30 14:40:00,284.55,284.68,284.5,284.66,2494.0,283.4199,283.5494,283.3701,283.5295,2494.0
2024-12-30 14:45:00,284.7,284.71,284.58,284.58,850.0,283.5693,283.5793,283.4498,283.4498,850.0
2024-12-30 14:50:00,284.63,284.63,284.37,284.44,6012.0,283.4996,283.4996,283.2406,283.3104,6012.0
2024-12-30 14:55:00,284.47,284.74,284.47,284.58,4707.0,283.3402,283.6092,283.3402,283.4498,4707.0
2024-12-30 15:00:00,284.61,284.61,284.19,284.19,4274.0,283.4797,283.4797,283.0614,283.0614,4274.0
2024-12-30 15:05:00,284.19,284.58,284.19,284.37,4498.0,283.0614,283.4498,283.0614,283.2406,4498.0
2024-12-30 15:10:00,284.51,284.97,284.48,284.88,3305.0,283.3801,283.8383,283.3502,283.7486,3305.0
2024-12-30 15:15:00,284.86,285.12,284.8,285.07,5462.0,283.7287,283.9877,283.6689,283.9379,5462.0
2024-12-30 15:20:00,285.07,285.14,284.98,285.12,7016.0,283.9379,284.0076,283.8482,283.9877,7016.0
2024-12-30 15:25:00,285.03,285.05,284.6,284.62,7782.0,283.898,283.9179,283.4697,283.4897,7782.0
2024-12-30 15:30:00,284.62,284.74,284.35,284.38,9412.0,283.4897,283.6092,283.2207,283.2506,9412.0
2024-12-30 15:35:00,284.42,284.63,284.42,284.58,6462.0,283.2904,283.4996,283.2904,283.4498,6462.0
2024-12-30 15:40:00,284.63,284.99,284.56,284.9,10894.0,283.4996,283.8582,283.4299,283.7685,10894.0
2024-12-30 15:45:00,285.0,285.19,284.89,285.13,7877.0,283.8681,284.0574,283.7586,283.9976,7877.0
2024-12-30 15:50:00,285.21,285.39,284.79,284.85,51194.0,284.0773,284.2566,283.659,283.7187,51194.0
2024-12-30 15:55:00,284.92,285.0,283.93,284.31,214807.0,283.7885,283.8681,282.8024,283.1809,214807.0
2024-12-31 09:30:00,285.7,285.98,284.52,284.55,30388.0,284.5654,284.8443,283.39,283.4199,30388.0
2024-12-31 09:35:00,284.69,285.57,284.61,284.99,2594.0,283.5594,284.4359,283.4797,283.8582,2594.0
2024-12-31 09:40:00,284.48,285.2,284.48,284.85,3981.0,283.3502,284.0673,283.3502,283.7187,3981.0
2024-12-31 09:45:00,285.12,285.35,284.81,285.35,11564.0,283.9877,284.2168,283.6789,284.2168,11564.0
2024-12-31 09:50:00,285.22,285.34,284.6,284.78,6603.0,284.0873,284.2068,283.4697,283.649,6603.0
2024-12-31 09:55:00,284.83,285.46,284.83,285.46,5025.0,283.6988,284.3263,283.6988,284.3263,5025.0
2024-12-31 10:00:00,285.57,285.57,285.36,285.55,2466.0,284.4359,284.4359,284.2267,284.416,2466.0
2024-12-31 10:05:00,285.63,285.82,285.09,285.25,6857.0,284.4956,284.6849,283.9578,284.1171,6857.0
2024-12-31 10:10:00,285.4,285.57,285.1,285.57,4108.0,284.2666,284.4359,283.9677,284.4359,4108.0
2024-12-31 10:15:00,285.46,285.54,285.22,285.5,7799.0,284.3263,284.406,284.0873,284.3662,7799.0
2024-12-31 10:20:00,285.35,285.58,284.7,284.8,4218.0,284.2168,284.4458,283.5693,283.6689,4218.0
2024-12-31 10:25:00,284.87,284.94,284.3,284.31,3987.0,283.7387,283.8084,283.1709,283.1809,3987.0
2024-12-31 10:30:00,284.26,284.6,284.26,284.34,3698.0,283.1311,283.4697,283.1311,283.2108,3698.0
2024-12-31 10:35:00,284.35,284.54,284.19,284.49,3065.0,283.2207,283.41,283.0614,283.3602,3065.0
2024-12-31 10:40:00,284.45,284.45,284.22,284.25,3091.0,283.3203,283.3203,283.0912,283.1211,3091.0
2024-12-31 10:45:00,284.29,284.44,284.02,284.23,3810.0,283.161,283.3104,282.892,283.1012,3810.0
2024-12-31 10:50:00,284.31,284.52,284.11,284.47,4733.0,283.1809,283.39,282.9817,283.3402,4733.0
2024-12-31 10:55:00,284.52,284.6,284.2,284.2,26060.0,283.39,283.4697,283.0713,283.0713,26060.0
2024-12-31 11:00:00,284.25,284.26,283.96,283.96,5673.0,283.1211,283.1311,282.8323,282.8323,5673.0
2024-12-31 11:05:00,284.07,284.17,283.91,284.17,2714.0,282.9418,283.0414,282.7825,283.0414,2714.0
2024-12-31 11:10:00,284.03,284.23,284.03,284.23,2050.0,282.902,283.1012,282.902,283.1012,2050.0
2024-12-31 11:15:00,284.19,284.21,283.87,283.92,14610.0,283.0614,283.0813,282.7426,282.7924,14610.0
2024-12-31 11:20:00,283.72,284.11,283.72,284.01,5741.0,282.5932,282.9817,282.5932,282.8821,5741.0
2024-12-31 11:25:00,284.02,284.14,283.93,283.94,1500.0,282.892,283.0116,282.8024,282.8124,1500.0
2024-12-31 11:30:00,284.0,284.1,283.8,283.82,5611.0,282.8721,282.9717,282.6729,282.6928,5611.0
2024-12-31 11:35:00,283.83,283.87,283.44,283.87,5110.0,282.7028,282.7426,282.3143,282.7426,5110.0
2024-12-31 11:40:00,283.88,283.95,283.67,283.89,1949.0,282.7526,282.8223,282.5434,282.7626,1949.0
2024-12-31 11:45:00,283.95,284.07,283.64,284.04,11043.0,282.8223,282.9418,282.5135,282.912,11043.0
2024-12-31 11:50:00,284.13,284.3,284.02,284.21,3477.0,283.0016,283.1709,282.892,283.0813,3477.0
2024-12-31 11:55:00,284.21,284.21,283.83,283.91,2406.0,283.0813,283.0813,282.7028,282.7825,2406.0
2024-12-31 12:00:00,283.91,283.91,283.62,283.83,5679.0,282.7825,282.7825,282.4936,282.7028,5679.0
2024-12-31 12:05:00,283.88,284.35,283.88,284.23,5417.0,282.7526,283.2207,282.7526,283.1012,5417.0
2024-12-31 12:10:00,284.22,284.22,283.9,284.13,2447.0,283.0912,283.0912,282.7725,283.0016,2447.0
2024-12-31 12:15:00,283.99,284.28,283.99,284.28,3103.0,282.8622,283.151,282.8622,283.151,3103.0
2024-12-31 12:20:00,284.21,284.28,284.11,284.24,4808.0,283.0813,283.151,282.9817,283.1112,4808.0
2024-12-31 12:25:00,284.19,284.38,284.18,284.3,8572.0,283.0614,283.2506,283.0514,283.1709,8572.0
2024-12-31 12:30:00,284.36,284.36,283.6,283.66,4160.0,283.2307,283.2307,282.4737,282.5335,4160.0
2024-12-31 12:35:00,283.77,283.86,283.67,283.84,26505.0,282.643,282.7327,282.5434,282.7127,26505.0
2024-12-31 12:40:00,283.89,283.89,283.54,283.62,5360.0,282.7626,282.7626,282.4139,282.4936,5360.0
2024-12-31 12:45:00,283.56,283.59,283.18,283.31,14553.0,282.4339,282.4637,282.0554,282.1849,14553.0
2024-12-31 12:50:00,283.31,283.75,283.3,283.71,6150.0,282.1849,282.6231,282.1749,282.5833,6150.0
2024-12-31 12:55:00,283.74,284.3,283.63,284.27,8160.0,282.6131,283.1709,282.5036,283.141,8160.0
2024-12-31 13:00:00,284.13,284.34,284.02,284.33,2298.0,283.0016,283.2108,282.892,283.2008,2298.0
2024-12-31 13:05:00,284.18,284.33,284.02,284.02,3396.0,283.0514,283.2008,282.892,282.892,3396.0
2024-12-31 13:10:00,284.15,284.16,283.65,283.65,2012.0,283.0215,283.0315,282.5235,282.5235,2012.0
2024-12-31 13:15:00,283.65,283.85,283.65,283.71,1889.0,282.5235,282.7227,282.5235,282.5833,1889.0
2024-12-31 13:20:00,283.58,283.71,283.23,283.29,2230.0,282.4538,282.5833,282.1052,282.1649,2230.0
2024-12-31 13:25:00,283.29,283.6,283.29,283.6,5747.0,282.1649,282.4737,282.1649,282.4737,5747.0
2024-12-31 13:30:00,283.6,283.9,283.6,283.87,4602.0,282.4737,282.7725,282.4737,282.7426,4602.0
2024-12-31 13:35:00,283.87,283.96,283.86,283.96,2200.0,282.7426,282.8323,282.7327,282.8323,2200.0
2024-12-31 13:40:00,283.95,284.22,283.92,284.18,3491.0,282.8223,283.0912,282.7924,283.0514,3491.0
2024-12-31 13:45:00,284.18,284.18,283.91,283.98,1951.0,283.0514,283.0514,282.7825,282.8522,1951.0
2024-12-31 13:50:00,284.12,284.17,283.7,283.76,5731.0,282.9916,283.0414,282.5733,282.6331,5731.0
2024-12-31 13:55:00,283.79,283.83,283.64,283.72,4201.0,282.6629,282.7028,282.5135,282.5932,4201.0
2024-12-31 14:00:00,283.69,283.72,283.52,283.52,1740.0,282.5633,282.5932,282.394,282.394,1740.0
2024-12-31 14:05:00,283.4,283.67,283.4,283.63,3793.0,282.2745,282.5434,282.2745,282.5036,3793.0
2024-12-31 14:10:00,283.68,283.77,283.62,283.72,6187.0,282.5534,282.643,282.4936,282.5932,6187.0
2024-12-31 14:15:00,283.67,283.72,283.24,283.32,4100.0,282.5434,282.5932,282.1151,282.1948,4100.0
2024-12-31 14:20:00,283.23,283.41,283.0,283.2,2849.0,282.1052,282.2845,281.8761,282.0753,2849.0
2024-12-31 14:25:00,283.21,283.36,282.82,282.92,7972.0,282.0853,282.2347,281.6968,281.7964,7972.0
2024-12-31 14:30:00,282.92,282.92,282.76,282.88,4315.0,281.7964,281.7964,281.637,281.7566,4315.0
2024-12-31 14:35:00,282.96,283.31,282.88,283.23,7713.0,281.8362,282.1849,281.7566,282.1052,7713.0
2024-12-31 14:40:00,283.31,283.34,283.01,283.07,3488.0,282.1849,282.2147,281.886,281.9458,3488.0
2024-12-31 14:45:00,283.2,283.23,282.87,282.87,3848.0,282.0753,282.1052,281.7466,281.7466,3848.0
2024-12-31 14:50:00,282.88,283.27,282.84,283.02,6937.0,281.7566,282.145,281.7167,281.896,6937.0
2024-12-31 14:55:00,283.14,283.36,283.1,283.36,3748.0,282.0155,282.2347,281.9757,282.2347,3748.0
2024-12-31 15:00:00,283.28,283.39,283.25,283.29,1974.0,282.155,282.2645,282.1251,282.1649,1974.0
2024-12-31 15:05:00,283.32,283.46,283.28,283.36,7013.0,282.1948,282.3343,282.155,282.2347,7013.0
2024-12-31 15:10:00,283.35,283.36,283.03,283.06,4203.0,282.2247,282.2347,281.906,281.9358,4203.0
2024-12-31 15:15:00,283.04,283.14,282.83,283.12,6675.0,281.9159,282.0155,281.7068,281.9956,6675.0
2024-12-31 15:20:00,283.13,283.41,283.0,283.0,7937.0,282.0056,282.2845,281.8761,281.8761,7937.0
2024-12-31 15:25:00,283.01,283.41,283.01,283.32,9338.0,281.886,282.2845,281.886,282.1948,9338.0
2024-12-31 15:30:00,283.34,283.34,282.8,282.85,9239.0,282.2147,282.2147,281.6769,281.7267,9239.0
2024-12-31 15:35:00,282.94,283.3,282.88,283.01,6889.0,281.8163,282.1749,281.7566,281.886,6889.0
2024-12-31 15:40:00,282.86,282.92,282.57,282.57,8446.0,281.7366,281.7964,281.4478,281.4478,8446.0
2024-12-31 15:45:00,282.63,283.16,282.6,283.11,19797.0,281.5076,282.0354,281.4777,281.9856,19797.0
2024-12-31 15:50:00,283.16,283.54,282.77,283.1,46642.0,282.0354,282.4139,281.647,281.9757,46642.0
2024-12-31 15:55:00,283.21,283.88,282.96,283.86,87019.0,282.0853,282.7526,281.8362,282.7327,87019.0
2025-01-02 09:30:00,285.39,286.27,284.45,284.69,19891.0,284.2566,285.1331,283.3203,283.5594,19891.0
2025-01-02 09:35:00,284.68,284.68,282.5,282.66,16102.0,283.5494,283.5494,281.3781,281.5374,16102.0
2025-01-02 09:40:00,282.0,282.5,281.01,281.73,37644.0,280.8801,281.3781,279.894,280.6111,37644.0
2025-01-02 09:45:00,281.76,282.2,280.67,281.29,21484.0,280.641,281.0793,279.5553,280.1729,21484.0
2025-01-02 09:50:00,281.29,281.29,280.0,280.59,36359.0,280.1729,280.1729,278.888,279.4757,36359.0
2025-01-02 09:55:00,280.59,281.11,280.58,281.03,4346.0,279.4757,279.9936,279.4657,279.9139,4346.0
2025-01-02 10:00:00,281.25,282.32,281.25,281.77,13075.0,280.133,281.1988,280.133,280.651,13075.0
2025-01-02 10:05:00,281.79,281.79,280.66,280.66,5512.0,280.6709,280.6709,279.5454,279.5454,5512.0
2025-01-02 10:10:00,280.85,281.23,280.61,281.02,11082.0,279.7346,280.1131,279.4956,279.9039,11082.0
2025-01-02 10:15:00,281.15,281.45,281.0,281.2,12803.0,280.0334,280.3322,279.884,280.0832,12803.0
2025-01-02 10:20:00,281.34,281.34,280.84,280.94,17592.0,280.2227,280.2227,279.7247,279.8243,17592.0
2025-01-02 10:25:00,280.89,280.9,280.37,280.62,5655.0,279.7745,279.7844,279.2565,279.5055,5655.0
2025-01-02 10:30:00,280.43,280.74,280.2,280.38,11339.0,279.3163,279.6251,279.0872,279.2665,11339.0
2025-01-02 10:35:00,280.38,280.68,280.19,280.35,22206.0,279.2665,279.5653,279.0772,279.2366,22206.0
2025-01-02 10:40:00,280.34,280.76,280.14,280.69,12647.0,279.2266,279.645,279.0274,279.5753,12647.0
2025-01-02 10:45:00,280.7,280.73,280.3,280.69,48997.0,279.5852,279.6151,279.1868,279.5753,48997.0
2025-01-02 10:50:00,280.62,280.79,280.28,280.71,10275.0,279.5055,279.6749,279.1669,279.5952,10275.0
2025-01-02 10:55:00,280.73,280.73,280.35,280.52,6385.0,279.6151,279.6151,279.2366,279.4059,6385.0
2025-01-02 11:00:00,280.5,280.51,278.6,278.7,7382.0,279.386,279.396,277.4936,277.5932,7382.0
2025-01-02 11:05:00,278.7,279.1,278.45,278.49,7807.0,277.5932,277.9916,277.3442,277.384,7807.0
2025-01-02 11:10:00,278.42,278.59,278.13,278.45,5150.0,277.3143,277.4836,277.0254,277.3442,5150.0
2025-01-02 11:15:00,278.35,278.35,277.25,277.42,8005.0,277.2446,277.2446,276.1489,276.3182,8005.0
2025-01-02 11:20:00,277.42,278.55,277.39,278.38,8883.0,276.3182,277.4438,276.2884,277.2744,8883.0
2025-01-02 11:25:00,278.53,278.79,278.29,278.29,5601.0,277.4238,277.6828,277.1848,277.1848,5601.0
2025-01-02 11:30:00,278.29,278.74,277.52,277.77,18803.0,277.1848,277.633,276.4178,276.6669,18803.0
2025-01-02 11:35:00,277.73,278.45,277.38,278.31,10854.0,276.627,277.3442,276.2784,277.2047,10854.0
2025-01-02 11:40:00,278.49,278.67,277.8,278.2,6580.0,277.384,277.5633,276.6967,277.0951,6580.0
2025-01-02 11:45:00,277.97,278.13,277.83,278.11,1579.0,276.8661,277.0254,276.7266,277.0055,1579.0
2025-01-02 11:50:00,278.15,278.15,277.45,277.62,7632.0,277.0453,277.0453,276.3481,276.5175,7632.0
2025-01-02 11:55:00,277.55,277.55,277.09,277.47,5802.0,276.4477,276.4477,275.9896,276.368,5802.0
2025-01-02 12:00:00,277.38,277.99,277.24,277.54,45291.0,276.2784,276.886,276.139,276.4378,45291.0
2025-01-02 12:05:00,277.55,277.55,276.61,276.81,9842.0,276.4477,276.4477,275.5115,275.7107,9842.0
2025-01-02 12:10:00,276.83,277.13,276.8,277.13,3362.0,275.7306,276.0294,275.7007,276.0294,3362.0
2025-01-02 12:15:00,277.01,277.52,276.95,277.34,14736.0,275.9099,276.4178,275.8501,276.2386,14736.0
2025-01-02 12:20:00,277.2,277.26,276.79,276.87,17516.0,276.0991,276.1589,275.6907,275.7704,17516.0
2025-01-02 12:25:00,276.86,276.87,276.35,276.42,5125.0,275.7605,275.7704,275.2525,275.3222,5125.0
2025-01-02 12:30:00,276.46,276.63,275.92,276.13,9778.0,275.3621,275.5314,274.8242,275.0334,9778.0
2025-01-02 12:35:00,276.1,276.4,276.0,276.11,9751.0,275.0035,275.3023,274.9039,275.0134,9751.0
2025-01-02 12:40:00,276.15,276.17,275.56,275.73,8364.0,275.0533,275.0732,274.4656,274.635,8364.0
2025-01-02 12:45:00,276.04,276.17,275.91,276.05,2786.0,274.9437,275.0732,274.8142,274.9537,2786.0
2025-01-02 12:50:00,276.0,276.33,275.56,275.99,18730.0,274.9039,275.2326,274.4656,274.8939,18730.0
2025-01-02 12:55:00,276.14,276.67,276.04,276.55,2442.0,275.0433,275.5712,274.9437,275.4517,2442.0
2025-01-02 13:00:00,276.63,277.07,276.55,277.0,8760.0,275.5314,275.9696,275.4517,275.8999,8760.0
2025-01-02 13:05:00,277.0,277.66,276.99,277.63,8210.0,275.8999,276.5573,275.89,276.5274,8210.0
2025-01-02 13:10:00,277.42,277.49,276.91,276.99,12283.0,276.3182,276.388,275.8103,275.89,12283.0
2025-01-02 13:15:00,277.12,277.35,276.85,277.3,8150.0,276.0194,276.2485,275.7505,276.1987,8150.0
2025-01-02 13:20:00,277.56,277.87,277.43,277.58,8604.0,276.4577,276.7665,276.3282,276.4776,8604.0
2025-01-02 13:25:00,277.72,277.91,277.58,277.76,3792.0,276.6171,276.8063,276.4776,276.6569,3792.0
2025-01-02 13:30:00,277.88,277.88,277.17,277.17,14346.0,276.7764,276.7764,276.0692,276.0692,14346.0
2025-01-02 13:35:00,277.23,277.48,277.13,277.25,2396.0,276.129,276.378,276.0294,276.1489,2396.0
2025-01-02 13:40:00,276.94,277.35,276.81,277.19,6335.0,275.8402,276.2485,275.7107,276.0892,6335.0
2025-01-02 13:45:00,276.98,277.01,276.0,276.18,3996.0,275.88,275.9099,274.9039,275.0832,3996.0
2025-01-02 13:50:00,276.37,276.5,276.0,276.06,3820.0,275.2724,275.4019,274.9039,274.9636,3820.0
2025-01-02 13:55:00,276.16,276.57,276.06,276.43,2765.0,275.0632,275.4716,274.9636,275.3322,2765.0
2025-01-02 14:00:00,276.39,276.84,276.3,276.72,6631.0,275.2923,275.7405,275.2027,275.621,6631.0
2025-01-02 14:05:00,276.71,277.03,276.67,276.77,4867.0,275.6111,275.9298,275.5712,275.6708,4867.0
2025-01-02 14:10:00,276.86,277.06,276.48,276.51,7764.0,275.7605,275.9597,275.382,275.4119,7764.0
2025-01-02 14:15:00,276.48,276.91,276.48,276.65,7720.0,275.382,275.8103,275.382,275.5513,7720.0
2025-01-02 14:20:00,276.75,276.9,276.64,276.75,1610.0,275.6509,275.8003,275.5413,275.6509,1610.0
2025-01-02 14:25:00,276.72,277.05,276.72,277.01,7714.0,275.621,275.9497,275.621,275.9099,7714.0
2025-01-02 14:30:00,276.84,276.97,276.61,276.9,9129.0,275.7405,275.87,275.5115,275.8003,9129.0
2025-01-02 14:35:00,276.88,276.89,276.34,276.35,13347.0,275.7804,275.7904,275.2425,275.2525,13347.0
2025-01-02 14:40:00,276.33,276.61,276.31,276.48,13907.0,275.2326,275.5115,275.2127,275.382,13907.0
2025-01-02 14:45:00,276.59,276.72,276.41,276.49,14150.0,275.4915,275.621,275.3123,275.3919,14150.0
2025-01-02 14:50:00,276.47,276.68,276.38,276.45,11223.0,275.372,275.5812,275.2824,275.3521,11223.0
2025-01-02 14:55:00,276.44,276.47,275.83,275.94,23615.0,275.3421,275.372,274.7346,274.8441,23615.0
2025-01-02 15:00:00,275.92,276.14,275.63,276.04,8086.0,274.8242,275.0433,274.5354,274.9437,8086.0
2025-01-02 15:05:00,276.02,276.16,275.87,276.03,16548.0,274.9238,275.0632,274.7744,274.9338,16548.0
2025-01-02 15:10:00,276.03,276.36,275.92,276.22,19964.0,274.9338,275.2625,274.8242,275.123,19964.0
2025-01-02 15:15:00,276.22,276.67,276.07,276.67,11076.0,275.123,275.5712,274.9736,275.5712,11076.0
2025-01-02 15:20:00,276.67,276.73,276.43,276.73,9030.0,275.5712,275.631,275.3322,275.631,9030.0
2025-01-02 15:25:00,276.73,277.04,276.62,276.8,19175.0,275.631,275.9398,275.5214,275.7007,19175.0
2025-01-02 15:30:00,276.79,276.81,276.33,276.33,17924.0,275.6907,275.7107,275.2326,275.2326,17924.0
2025-01-02 15:35:00,276.36,276.66,275.92,276.53,16766.0,275.2625,275.5613,274.8242,275.4318,16766.0
2025-01-02 15:40:00,276.64,276.75,276.5,276.67,12745.0,275.5413,275.6509,275.4019,275.5712,12745.0
2025-01-02 15:45:00,276.63,276.71,276.36,276.37,18993.0,275.5314,275.6111,275.2625,275.2724,18993.0
2025-01-02 15:50:00,276.3,276.43,275.89,275.9,50661.0,275.2027,275.3322,274.7943,274.8043,50661.0
2025-01-02 15:55:00,275.88,276.19,275.68,275.93,115751.0,274.7844,275.0931,274.5852,274.8342,115751.0
2025-01-03 09:30:00,277.42,279.43,276.93,277.53,45730.0,276.3182,278.3203,275.8302,276.4278,45730.0
2025-01-03 09:35:00,278.0,278.0,276.81,276.83,4974.0,276.8959,276.8959,275.7107,275.7306,4974.0
2025-01-03 09:40:00,277.29,278.39,277.29,277.74,4848.0,276.1888,277.2844,276.1888,276.637,4848.0
2025-01-03 09:45:00,277.53,277.99,277.04,277.06,21542.0,276.4278,276.886,275.9398,275.9597,21542.0
2025-01-03 09:50:00,277.36,277.77,276.97,277.16,25198.0,276.2585,276.6669,275.87,276.0593,25198.0
2025-01-03 09:55:00,277.44,277.86,276.86,276.98,19813.0,276.3382,276.7565,275.7605,275.88,19813.0
2025-01-03 10:00:00,277.07,277.54,276.89,277.54,10521.0,275.9696,276.4378,275.7904,276.4378,10521.0
2025-01-03 10:05:00,277.28,277.92,277.28,277.63,12766.0,276.1788,276.8163,276.1788,276.5274,12766.0
2025-01-03 10:10:00,277.63,278.03,277.59,277.81,20177.0,276.5274,276.9258,276.4876,276.7067,20177.0
2025-01-03 10:15:00,277.86,278.18,277.42,277.47,13931.0,276.7565,277.0752,276.3182,276.368,13931.0
2025-01-03 10:20:00,277.45,277.97,277.08,277.87,14650.0,276.3481,276.8661,275.9796,276.7665,14650.0
2025-01-03 10:25:00,277.87,278.02,277.75,277.89,7130.0,276.7665,276.9159,276.6469,276.7864,7130.0
2025-01-03 10:30:00,278.01,278.62,277.9,278.5,16861.0,276.9059,277.5135,276.7963,277.394,16861.0
2025-01-03 10:35:00,278.5,278.72,278.01,278.13,19935.0,277.394,277.6131,276.9059,277.0254,19935.0
2025-01-03 10:40:00,278.28,279.05,278.02,279.0,14458.0,277.1748,277.9418,276.9159,277.892,14458.0
2025-01-03 10:45:00,278.9,279.41,278.71,279.39,6917.0,277.7924,278.3003,277.6031,278.2804,6917.0
2025-01-03 10:50:00,279.26,279.42,278.93,278.93,8229.0,278.1509,278.3103,277.8222,277.8222,8229.0
2025-01-03 10:55:00,279.13,279.44,278.97,279.3,19310.0,278.0215,278.3302,277.8621,278.1908,19310.0
2025-01-03 11:00:00,279.41,279.41,278.92,279.11,9417.0,278.3003,278.3003,277.8123,278.0015,9417.0
2025-01-03 11:05:00,279.08,279.08,278.65,278.92,11744.0,277.9717,277.9717,277.5434,277.8123,11744.0
2025-01-03 11:10:00,278.92,279.02,278.61,278.61,7041.0,277.8123,277.9119,277.5035,277.5035,7041.0
2025-01-03 11:15:00,278.51,278.83,278.51,278.67,5454.0,277.4039,277.7226,277.4039,277.5633,5454.0
2025-01-03 11:20:00,278.67,278.84,278.33,278.5,8613.0,277.5633,277.7326,277.2246,277.394,8613.0
2025-01-03 11:25:00,278.5,279.0,278.44,279.0,262260.0,277.394,277.892,277.3342,277.892,262260.0
2025-01-03 11:30:00,279.0,279.72,278.85,279.55,9203.0,277.892,278.6091,277.7426,278.4398,9203.0
2025-01-03 11:35:00,279.53,279.64,278.96,278.99,13038.0,278.4199,278.5294,277.8521,277.882,13038.0
2025-01-03 11:40:00,279.06,279.85,279.06,279.85,33061.0,277.9517,278.7386,277.9517,278.7386,33061.0
2025-01-03 11:45:00,279.69,280.07,279.68,280.0,13423.0,278.5792,278.9577,278.5693,278.888,13423.0
2025-01-03 11:50:00,280.0,280.18,279.8,280.17,17246.0,278.888,279.0673,278.6888,279.0573,17246.0
2025-01-03 11:55:00,280.18,280.18,279.67,279.7,6436.0,279.0673,279.0673,278.5593,278.5892,6436.0
2025-01-03 12:00:00,279.63,279.73,279.36,279.37,8404.0,278.5195,278.6191,278.2505,278.2605,8404.0
2025-01-03 12:05:00,279.43,280.17,279.42,280.17,10037.0,278.3203,279.0573,278.3103,279.0573,10037.0
2025-01-03 12:10:00,279.99,280.14,279.82,279.9,8607.0,278.878,279.0274,278.7087,278.7884,8607.0
2025-01-03 12:15:00,279.88,280.15,279.35,279.42,11206.0,278.7685,279.0374,278.2406,278.3103,11206.0
2025-01-03 12:20:00,279.48,280.42,279.42,280.4,173175.0,278.3701,279.3063,278.3103,279.2864,173175.0
2025-01-03 12:25:00,280.42,280.68,280.28,280.42,11420.0,279.3063,279.5653,279.1669,279.3063,11420.0
2025-01-03 12:30:00,280.55,280.77,280.16,280.77,17529.0,279.4358,279.6549,279.0474,279.6549,17529.0
2025-01-03 12:35:00,280.69,281.0,280.68,280.76,14219.0,279.5753,279.884,279.5653,279.645,14219.0
2025-01-03 12:40:00,280.76,280.77,280.31,280.57,9318.0,279.645,279.6549,279.1968,279.4557,9318.0
2025-01-03 12:45:00,280.55,280.7,280.55,280.67,5629.0,279.4358,279.5852,279.4358,279.5553,5629.0
2025-01-03 12:50:00,280.79,281.12,280.78,280.95,15111.0,279.6749,280.0036,279.6649,279.8342,15111.0
2025-01-03 12:55:00,280.93,280.95,280.69,280.73,9460.0,279.8143,279.8342,279.5753,279.6151,9460.0
2025-01-03 13:00:00,280.73,280.78,280.19,280.25,7432.0,279.6151,279.6649,279.0772,279.137,7432.0
2025-01-03 13:05:00,280.25,280.37,280.14,280.23,8852.0,279.137,279.2565,279.0274,279.1171,8852.0
2025-01-03 13:10:00,280.23,280.4,280.18,280.31,10416.0,279.1171,279.2864,279.0673,279.1968,10416.0
2025-01-03 13:15:00,280.33,280.66,280.21,280.37,13690.0,279.2167,279.5454,279.0972,279.2565,13690.0
2025-01-03 13:20:00,280.47,280.48,280.31,280.48,7456.0,279.3561,279.3661,279.1968,279.3661,7456.0
2025-01-03 13:25:00,280.43,280.94,280.43,280.88,8819.0,279.3163,279.8243,279.3163,279.7645,8819.0
2025-01-03 13:30:00,280.9,281.0,280.65,280.65,12728.0,279.7844,279.884,279.5354,279.5354,12728.0
2025-01-03 13:35:00,280.69,281.01,280.69,281.0,6904.0,279.5753,279.894,279.5753,279.884,6904.0
2025-01-03 13:40:00,281.01,281.06,280.88,280.88,16589.0,279.894,279.9438,279.7645,279.7645,16589.0
2025-01-03 13:45:00,280.88,281.75,280.88,281.65,14432.0,279.7645,280.631,279.7645,280.5314,14432.0
2025-01-03 13:50:00,281.63,281.65,281.0,281.04,10710.0,280.5115,280.5314,279.884,279.9239,10710.0
2025-01-03 13:55:00,281.04,281.36,281.03,281.1,10883.0,279.9239,280.2426,279.9139,279.9836,10883.0
2025-01-03 14:00:00,281.1,281.1,280.83,281.02,12115.0,279.9836,279.9836,279.7147,279.9039,12115.0
2025-01-03 14:05:00,280.93,280.93,280.46,280.67,14667.0,279.8143,279.8143,279.3462,279.5553,14667.0
2025-01-03 14:10:00,280.67,280.94,280.64,280.88,10537.0,279.5553,279.8243,279.5255,279.7645,10537.0
2025-01-03 14:15:00,280.98,281.21,280.8,280.9,8449.0,279.8641,280.0932,279.6848,279.7844,8449.0
2025-01-03 14:20:00,280.85,280.91,280.67,280.91,9350.0,279.7346,279.7944,279.5553,279.7944,9350.0
2025-01-03 14:25:00,280.92,281.14,280.86,281.04,7567.0,279.8043,280.0235,279.7446,279.9239,7567.0
2025-01-03 14:30:00,281.04,281.15,280.93,281.04,8778.0,279.9239,280.0334,279.8143,279.9239,8778.0
2025-01-03 14:35:00,280.95,281.12,280.8,280.81,10375.0,279.8342,280.0036,279.6848,279.6948,10375.0
2025-01-03 14:40:00,280.82,280.84,280.65,280.65,8623.0,279.7047,279.7247,279.5354,279.5354,8623.0
2025-01-03 14:45:00,280.65,280.73,280.36,280.42,12476.0,279.5354,279.6151,279.2466,279.3063,12476.0
2025-01-03 14:50:00,280.43,280.61,280.18,280.29,5505.0,279.3163,279.4956,279.0673,279.1768,5505.0
2025-01-03 14:55:00,280.29,280.49,280.15,280.42,13588.0,279.1768,279.3761,279.0374,279.3063,13588.0
2025-01-03 15:00:00,280.38,280.43,280.07,280.26,11412.0,279.2665,279.3163,278.9577,279.147,11412.0
2025-01-03 15:05:00,280.34,280.55,280.32,280.52,9452.0,279.2266,279.4358,279.2067,279.4059,9452.0
2025-01-03 15:10:00,280.64,280.7,280.48,280.7,11628.0,279.5255,279.5852,279.3661,279.5852,11628.0
2025-01-03 15:15:00,280.62,280.79,280.49,280.56,9732.0,279.5055,279.6749,279.3761,279.4458,9732.0
2025-01-03 15:20:00,280.6,280.9,280.59,280.65,16174.0,279.4856,279.7844,279.4757,279.5354,16174.0
2025-01-03 15:25:00,280.59,280.79,280.56,280.66,9922.0,279.4757,279.6749,279.4458,279.5454,9922.0
2025-01-03 15:30:00,280.65,280.87,280.4,280.79,14500.0,279.5354,279.7545,279.2864,279.6749,14500.0
2025-01-03 15:35:00,280.75,280.85,280.53,280.53,14709.0,279.635,279.7346,279.4159,279.4159,14709.0
2025-01-03 15:40:00,280.46,280.66,280.17,280.17,14320.0,279.3462,279.5454,279.0573,279.0573,14320.0
2025-01-03 15:45:00,280.15,280.26,279.88,280.12,22619.0,279.0374,279.147,278.7685,279.0075,22619.0
2025-01-03 15:50:00,280.31,280.55,279.9,279.95,50809.0,279.1968,279.4358,278.7884,278.8382,50809.0
2025-01-03 15:55:00,279.9,280.56,279.89,280.4,155582.0,278.7884,279.4458,278.7784,279.2864,155582.0
2025-01-06 09:30:00,281.71,281.85,279.76,280.0,90887.0,280.5912,280.7307,278.649,278.888,90887.0
2025-01-06 09:35:00,279.74,279.99,278.8,279.21,10811.0,278.629,278.878,277.6928,278.1011,10811.0
2025-01-06 09:40:00,279.26,281.1,279.17,281.1,8184.0,278.1509,279.9836,278.0613,279.9836,8184.0
2025-01-06 09:45:00,281.34,282.0,281.11,281.15,4855.0,280.2227,280.8801,279.9936,280.0334,4855.0
2025-01-06 09:50:00,281.37,281.37,280.77,280.77,1800.0,280.2526,280.2526,279.6549,279.6549,1800.0
2025-01-06 09:55:00,280.65,280.95,280.56,280.71,3797.0,279.5354,279.8342,279.4458,279.5952,3797.0
2025-01-06 10:00:00,280.76,281.14,280.76,281.1,2691.0,279.645,280.0235,279.645,279.9836,2691.0
2025-01-06 10:05:00,281.12,281.39,280.88,281.09,13905.0,280.0036,280.2725,279.7645,279.9737,13905.0
2025-01-06 10:10:00,281.04,281.44,280.51,280.81,8936.0,279.9239,280.3223,279.396,279.6948,8936.0
2025-01-06 10:15:00,280.72,280.78,279.89,279.89,19992.0,279.6051,279.6649,278.7784,278.7784,19992.0
2025-01-06 10:20:00,280.17,280.17,279.67,279.67,5195.0,279.0573,279.0573,278.5593,278.5593,5195.0
2025-01-06 10:25:00,279.76,279.93,279.53,279.84,6802.0,278.649,278.8183,278.4199,278.7286,6802.0
2025-01-06 10:30:00,279.84,280.12,279.39,279.73,4820.0,278.7286,279.0075,278.2804,278.6191,4820.0
2025-01-06 10:35:00,279.73,279.84,278.91,278.91,4770.0,278.6191,278.7286,277.8023,277.8023,4770.0
2025-01-06 10:40:00,279.22,279.41,278.95,278.95,6191.0,278.1111,278.3003,277.8422,277.8422,6191.0
2025-01-06 10:45:00,278.87,279.77,278.8,279.59,7667.0,277.7625,278.6589,277.6928,278.4796,7667.0
2025-01-06 10:50:00,279.59,279.96,279.58,279.84,3466.0,278.4796,278.8482,278.4697,278.7286,3466.0
2025-01-06 10:55:00,279.87,280.05,279.41,279.78,9499.0,278.7585,278.9378,278.3003,278.6689,9499.0
2025-01-06 11:00:00,279.69,279.69,279.12,279.21,4025.0,278.5792,278.5792,278.0115,278.1011,4025.0
2025-01-06 11:05:00,279.21,279.42,278.81,279.06,11351.0,278.1011,278.3103,277.7027,277.9517,11351.0
2025-01-06 11:10:00,279.07,279.45,278.92,279.3,7127.0,277.9617,278.3402,277.8123,278.1908,7127.0
2025-01-06 11:15:00,279.31,279.96,279.3,279.49,14001.0,278.2007,278.8482,278.1908,278.38,14001.0
2025-01-06 11:20:00,279.41,279.65,279.36,279.59,3935.0,278.3003,278.5394,278.2505,278.4796,3935.0
2025-01-06 11:25:00,279.5,279.55,279.13,279.28,5819.0,278.39,278.4398,278.0215,278.1709,5819.0
2025-01-06 11:30:00,279.18,279.31,279.18,279.29,2805.0,278.0713,278.2007,278.0713,278.1808,2805.0
2025-01-06 11:35:00,279.29,279.61,279.22,279.26,5755.0,278.1808,278.4995,278.1111,278.1509,5755.0
2025-01-06 11:40:00,279.36,279.53,279.12,279.53,3671.0,278.2505,278.4199,278.0115,278.4199,3671.0
2025-01-06 11:45:00,279.47,279.79,279.4,279.79,2454.0,278.3601,278.6788,278.2904,278.6788,2454.0
2025-01-06 11:50:00,279.95,279.95,279.64,279.86,835.0,278.8382,278.8382,278.5294,278.7486,835.0
2025-01-06 11:55:00,279.86,279.86,279.35,279.38,8025.0,278.7486,278.7486,278.2406,278.2705,8025.0
2025-01-06 12:00:00,279.2,279.52,279.2,279.26,10625.0,278.0912,278.4099,278.0912,278.1509,10625.0
2025-01-06 12:05:00,279.29,279.43,278.95,279.11,8377.0,278.1808,278.3203,277.8422,278.0015,8377.0
2025-01-06 12:10:00,279.0,279.02,278.8,278.97,5484.0,277.892,277.9119,277.6928,277.8621,5484.0
2025-01-06 12:15:00,278.88,278.98,278.78,278.8,9690.0,277.7724,277.8721,277.6728,277.6928,9690.0
2025-01-06 12:20:00,278.82,278.98,278.79,278.9,6691.0,277.7127,277.8721,277.6828,277.7924,6691.0
2025-01-06 12:25:00,278.81,278.93,278.63,278.85,22840.0,277.7027,277.8222,277.5234,277.7426,22840.0
2025-01-06 12:30:00,278.96,278.96,278.58,278.6,2399.0,277.8521,277.8521,277.4736,277.4936,2399.0
2025-01-06 12:35:00,278.72,279.06,278.72,279.04,3789.0,277.6131,277.9517,277.6131,277.9318,3789.0
2025-01-06 12:40:00,278.95,278.95,278.65,278.74,4029.0,277.8422,277.8422,277.5434,277.633,4029.0
2025-01-06 12:45:00,278.74,278.83,278.65,278.66,2083.0,277.633,277.7226,277.5434,277.5533,2083.0
2025-01-06 12:50:00,278.69,278.82,278.5,278.53,6701.0,277.5832,277.7127,277.394,277.4238,6701.0
2025-01-06 12:55:00,278.5,278.57,278.11,278.28,2934.0,277.394,277.4637,277.0055,277.1748,2934.0
2025-01-06 13:00:00,278.17,278.19,278.0,278.19,3637.0,277.0653,277.0852,276.8959,277.0852,3637.0
2025-01-06 13:05:00,278.07,278.07,277.81,277.9,8154.0,276.9657,276.9657,276.7067,276.7963,8154.0
2025-01-06 13:10:00,277.93,278.1,277.84,278.1,6027.0,276.8262,276.9955,276.7366,276.9955,6027.0
2025-01-06 13:15:00,278.1,278.38,277.9,278.38,5167.0,276.9955,277.2744,276.7963,277.2744,5167.0
2025-01-06 13:20:00,278.17,278.34,278.05,278.18,6282.0,277.0653,277.2346,276.9457,277.0752,6282.0
2025-01-06 13:25:00,278.18,278.19,278.04,278.18,1801.0,277.0752,277.0852,276.9358,277.0752,1801.0
2025-01-06 13:30:00,278.16,278.34,277.96,278.2,4489.0,277.0553,277.2346,276.8561,277.0951,4489.0
2025-01-06 13:35:00,278.36,278.38,278.15,278.15,6432.0,277.2545,277.2744,277.0453,277.0453,6432.0
2025-01-06 13:40:00,278.1,278.27,277.95,278.02,2895.0,276.9955,277.1649,276.8461,276.9159,2895.0
2025-01-06 13:45:00,278.12,278.15,277.91,277.95,2690.0,277.0155,277.0453,276.8063,276.8461,2690.0
2025-01-06 13:50:00,278.01,278.57,277.95,278.57,3545.0,276.9059,277.4637,276.8461,277.4637,3545.0
2025-01-06 13:55:00,278.48,278.7,278.47,278.7,1761.0,277.374,277.5932,277.3641,277.5932,1761.0
2025-01-06 14:00:00,278.59,278.59,278.1,278.1,11423.0,277.4836,277.4836,276.9955,276.9955,11423.0
2025-01-06 14:05:00,278.18,278.28,278.17,278.19,2771.0,277.0752,277.1748,277.0653,277.0852,2771.0
2025-01-06 14:10:00,278.19,278.61,278.09,278.56,6141.0,277.0852,277.5035,276.9856,277.4537,6141.0
2025-01-06 14:15:00,278.43,278.56,278.24,278.56,1527.0,277.3242,277.4537,277.135,277.4537,1527.0
2025-01-06 14:20:00,278.44,278.45,278.17,278.38,2707.0,277.3342,277.3442,277.0653,277.2744,2707.0
2025-01-06 14:25:00,278.29,278.4,277.97,277.97,6965.0,277.1848,277.2944,276.8661,276.8661,6965.0
2025-01-06 14:30:00,277.93,278.22,277.93,278.11,3824.0,276.8262,277.1151,276.8262,277.0055,3824.0
2025-01-06 14:35:00,278.12,278.26,277.91,277.91,6711.0,277.0155,277.1549,276.8063,276.8063,6711.0
2025-01-06 14:40:00,277.91,277.95,277.63,277.8,4936.0,276.8063,276.8461,276.5274,276.6967,4936.0
2025-01-06 14:45:00,277.91,278.15,277.87,278.0,2738.0,276.8063,277.0453,276.7665,276.8959,2738.0
2025-01-06 14:50:00,278.0,278.08,277.78,277.82,2300.0,276.8959,276.9756,276.6768,276.7167,2300.0
2025-01-06 14:55:00,277.85,278.05,277.75,277.99,6670.0,276.7465,276.9457,276.6469,276.886,6670.0
2025-01-06 15:00:00,277.92,278.07,277.89,277.89,4748.0,276.8163,276.9657,276.7864,276.7864,4748.0
2025-01-06 15:05:00,277.88,277.93,277.64,277.73,7584.0,276.7764,276.8262,276.5374,276.627,7584.0
2025-01-06 15:10:00,277.73,277.81,277.58,277.68,4422.0,276.627,276.7067,276.4776,276.5772,4422.0
2025-01-06 15:15:00,277.58,277.96,277.58,277.96,6175.0,276.4776,276.8561,276.4776,276.8561,6175.0
2025-01-06 15:20:00,278.05,278.05,277.68,277.71,8404.0,276.9457,276.9457,276.5772,276.6071,8404.0
2025-01-06 15:25:00,277.7,277.74,277.23,277.24,10205.0,276.5971,276.637,276.129,276.139,10205.0
2025-01-06 15:30:00,277.25,277.4,277.24,277.4,7760.0,276.1489,276.2983,276.139,276.2983,7760.0
2025-01-06 15:35:00,277.35,277.63,277.33,277.47,7333.0,276.2485,276.5274,276.2286,276.368,7333.0
2025-01-06 15:40:00,277.38,277.46,277.05,277.14,12142.0,276.2784,276.3581,275.9497,276.0394,12142.0
2025-01-06 15:45:00,277.14,277.15,276.49,276.57,20564.0,276.0394,276.0493,275.3919,275.4716,20564.0
2025-01-06 15:50:00,276.67,277.0,276.38,276.48,24553.0,275.5712,275.8999,275.2824,275.382,24553.0
2025-01-06 15:55:00,276.48,276.81,276.26,276.43,86725.0,275.382,275.7107,275.1629,275.3322,86725.0
2025-01-07 09:30:00,278.32,278.66,277.23,278.44,65832.0,277.2147,277.5533,276.129,277.3342,65832.0
2025-01-07 09:35:00,279.15,279.15,278.51,278.57,29542.0,278.0414,278.0414,277.4039,277.4637,29542.0
2025-01-07 09:40:00,278.6,279.52,278.35,278.99,22280.0,277.4936,278.4099,277.2446,277.882,22280.0
2025-01-07 09:45:00,278.77,279.1,278.23,278.23,3050.0,277.6629,277.9916,277.125,277.125,3050.0
2025-01-07 09:50:00,278.37,278.69,278.03,278.52,14690.0,277.2645,277.5832,276.9258,277.4139,14690.0
2025-01-07 09:55:00,278.37,278.85,278.09,278.85,3005.0,277.2645,277.7426,276.9856,277.7426,3005.0
2025-01-07 10:00:00,278.48,279.06,278.45,278.92,6723.0,277.374,277.9517,277.3442,277.8123,6723.0
2025-01-07 10:05:00,278.92,279.79,278.79,279.36,6197.0,277.8123,278.6788,277.6828,278.2505,6197.0
2025-01-07 10:10:00,279.45,279.59,278.99,279.25,6552.0,278.3402,278.4796,277.882,278.141,6552.0
2025-01-07 10:15:00,279.08,279.43,278.9,279.17,6962.0,277.9717,278.3203,277.7924,278.0613,6962.0
2025-01-07 10:20:00,279.28,280.0,279.28,279.93,3074.0,278.1709,278.888,278.1709,278.8183,3074.0
2025-01-07 10:25:00,280.07,280.64,279.88,280.64,13655.0,278.9577,279.5255,278.7685,279.5255,13655.0
2025-01-07 10:30:00,280.52,281.13,279.97,280.9,10033.0,279.4059,280.0135,278.8581,279.7844,10033.0
2025-01-07 10:35:00,280.69,281.87,280.68,281.21,17679.0,279.5753,280.7506,279.5653,280.0932,17679.0
2025-01-07 10:40:00,281.21,281.3,280.83,280.94,4394.0,280.0932,280.1828,279.7147,279.8243,4394.0
2025-01-07 10:45:00,280.94,280.95,280.28,280.44,6791.0,279.8243,279.8342,279.1669,279.3263,6791.0
2025-01-07 10:50:00,280.44,281.07,280.44,280.95,20447.0,279.3263,279.9538,279.3263,279.8342,20447.0
2025-01-07 10:55:00,280.95,281.79,280.95,281.79,11458.0,279.8342,280.6709,279.8342,280.6709,11458.0
2025-01-07 11:00:00,281.71,282.14,281.46,281.7,12890.0,280.5912,281.0195,280.3422,280.5812,12890.0
2025-01-07 11:05:00,281.87,281.92,281.5,281.62,9326.0,280.7506,280.8004,280.382,280.5016,9326.0
2025-01-07 11:10:00,281.58,282.13,281.54,282.03,16145.0,280.4617,281.0095,280.4219,280.9099,16145.0
2025-01-07 11:15:00,282.03,282.07,281.69,282.04,14535.0,280.9099,280.9498,280.5713,280.9199,14535.0
2025-01-07 11:20:00,282.05,282.19,281.54,281.58,13846.0,280.9299,281.0693,280.4219,280.4617,13846.0
2025-01-07 11:25:00,281.57,281.85,281.44,281.83,5643.0,280.4518,280.7307,280.3223,280.7107,5643.0
2025-01-07 11:30:00,281.73,281.77,281.21,281.26,8703.0,280.6111,280.651,280.0932,280.143,8703.0
2025-01-07 11:35:00,281.45,282.09,281.22,282.03,4740.0,280.3322,280.9697,280.1032,280.9099,4740.0
2025-01-07 11:40:00,281.93,282.0,281.53,281.65,6783.0,280.8103,280.8801,280.4119,280.5314,6783.0
2025-01-07 11:45:00,281.63,281.98,281.63,281.78,2061.0,280.5115,280.8601,280.5115,280.6609,2061.0
2025-01-07 11:50:00,281.78,281.78,281.21,281.34,7637.0,280.6609,280.6609,280.0932,280.2227,7637.0
2025-01-07 11:55:00,281.28,281.68,281.22,281.37,8225.0,280.1629,280.5613,280.1032,280.2526,8225.0
2025-01-07 12:00:00,281.36,281.72,281.3,281.5,4751.0,280.2426,280.6012,280.1828,280.382,4751.0
2025-01-07 12:05:00,281.36,281.66,281.1,281.66,13148.0,280.2426,280.5414,279.9836,280.5414,13148.0
2025-01-07 12:10:00,281.6,281.9,281.56,281.87,8584.0,280.4816,280.7805,280.4418,280.7506,8584.0
2025-01-07 12:15:00,281.87,282.02,281.81,281.96,6789.0,280.7506,280.9,280.6908,280.8402,6789.0
2025-01-07 12:20:00,281.96,281.96,281.65,281.84,5665.0,280.8402,280.8402,280.5314,280.7207,5665.0
2025-01-07 12:25:00,281.83,281.92,281.52,281.61,8149.0,280.7107,280.8004,280.402,280.4916,8149.0
2025-01-07 12:30:00,281.61,281.89,281.6,281.85,5847.0,280.4916,280.7705,280.4816,280.7307,5847.0
2025-01-07 12:35:00,281.85,281.85,281.43,281.46,15956.0,280.7307,280.7307,280.3123,280.3422,15956.0
2025-01-07 12:40:00,281.35,281.36,280.87,280.99,10009.0,280.2326,280.2426,279.7545,279.8741,10009.0
2025-01-07 12:45:00,280.99,280.99,280.35,280.38,9641.0,279.8741,279.8741,279.2366,279.2665,9641.0
2025-01-07 12:50:00,280.38,280.63,280.27,280.43,5163.0,279.2665,279.5155,279.1569,279.3163,5163.0
2025-01-07 12:55:00,280.44,280.81,280.36,280.81,10339.0,279.3263,279.6948,279.2466,279.6948,10339.0
2025-01-07 13:00:00,280.77,281.2,280.61,281.16,8791.0,279.6549,280.0832,279.4956,280.0434,8791.0
2025-01-07 13:05:00,281.07,281.32,281.07,281.31,2421.0,279.9538,280.2028,279.9538,280.1928,2421.0
2025-01-07 13:10:00,281.4,281.46,281.01,281.13,4852.0,280.2824,280.3422,279.894,280.0135,4852.0
2025-01-07 13:15:00,281.15,281.23,280.99,281.09,5037.0,280.0334,280.1131,279.8741,279.9737,5037.0
2025-01-07 13:20:00,281.08,281.34,281.08,281.33,3201.0,279.9637,280.2227,279.9637,280.2127,3201.0
2025-01-07 13:25:00,281.33,281.47,281.3,281.47,3671.0,280.2127,280.3522,280.1828,280.3522,3671.0
2025-01-07 13:30:00,281.48,281.62,281.36,281.42,14554.0,280.3621,280.5016,280.2426,280.3024,14554.0
2025-01-07 13:35:00,281.42,281.44,281.09,281.25,13536.0,280.3024,280.3223,279.9737,280.133,13536.0
2025-01-07 13:40:00,281.21,281.3,281.09,281.27,11693.0,280.0932,280.1828,279.9737,280.153,11693.0
2025-01-07 13:45:00,281.3,281.43,281.25,281.36,3752.0,280.1828,280.3123,280.133,280.2426,3752.0
2025-01-07 13:50:00,281.36,281.46,281.27,281.33,7242.0,280.2426,280.3422,280.153,280.2127,7242.0
2025-01-07 13:55:00,281.44,281.44,281.28,281.31,7498.0,280.3223,280.3223,280.1629,280.1928,7498.0
2025-01-07 14:00:00,281.31,281.32,281.05,281.18,11726.0,280.1928,280.2028,279.9338,280.0633,11726.0
2025-01-07 14:05:00,281.19,281.31,281.11,281.3,7234.0,280.0733,280.1928,279.9936,280.1828,7234.0
2025-01-07 14:10:00,281.3,281.35,280.74,280.8,10787.0,280.1828,280.2326,279.6251,279.6848,10787.0
2025-01-07 14:15:00,280.86,281.0,280.7,280.93,9351.0,279.7446,279.884,279.5852,279.8143,9351.0
2025-01-07 14:20:00,280.93,281.04,280.81,280.93,3600.0,279.8143,279.9239,279.6948,279.8143,3600.0
2025-01-07 14:25:00,280.98,280.99,280.69,280.7,8201.0,279.8641,279.8741,279.5753,279.5852,8201.0
2025-01-07 14:30:00,280.69,280.85,280.61,280.85,5017.0,279.5753,279.7346,279.4956,279.7346,5017.0
2025-01-07 14:35:00,280.79,280.79,280.5,280.5,14511.0,279.6749,279.6749,279.386,279.386,14511.0
2025-01-07 14:40:00,280.5,280.59,280.42,280.54,6849.0,279.386,279.4757,279.3063,279.4259,6849.0
2025-01-07 14:45:00,280.65,280.69,280.29,280.29,6880.0,279.5354,279.5753,279.1768,279.1768,6880.0
2025-01-07 14:50:00,280.4,280.57,280.3,280.4,10141.0,279.2864,279.4557,279.1868,279.2864,10141.0
2025-01-07 14:55:00,280.36,280.5,280.11,280.11,10517.0,279.2466,279.386,278.9976,278.9976,10517.0
2025-01-07 15:00:00,280.16,280.16,279.81,279.93,4955.0,279.0474,279.0474,278.6988,278.8183,4955.0
2025-01-07 15:05:00,279.88,279.96,279.37,279.5,13138.0,278.7685,278.8482,278.2605,278.39,13138.0
2025-01-07 15:10:00,279.46,279.59,279.27,279.37,7760.0,278.3501,278.4796,278.1609,278.2605,7760.0
2025-01-07 15:15:00,279.36,279.73,279.3,279.32,12348.0,278.2505,278.6191,278.1908,278.2107,12348.0
2025-01-07 15:20:00,279.32,279.34,278.75,278.75,13047.0,278.2107,278.2306,277.643,277.643,13047.0
2025-01-07 15:25:00,278.8,279.16,278.74,278.86,9516.0,277.6928,278.0513,277.633,277.7525,9516.0
2025-01-07 15:30:00,278.85,279.16,278.79,278.79,10558.0,277.7426,278.0513,277.6828,277.6828,10558.0
2025-01-07 15:35:00,278.83,278.92,278.48,278.68,13982.0,277.7226,277.8123,277.374,277.5732,13982.0
2025-01-07 15:40:00,278.68,278.93,278.28,278.29,15689.0,277.5732,277.8222,277.1748,277.1848,15689.0
2025-01-07 15:45:00,278.38,278.65,278.3,278.38,19028.0,277.2744,277.5434,277.1948,277.2744,19028.0
2025-01-07 15:50:00,278.49,279.63,278.48,279.33,42938.0,277.384,278.5195,277.374,278.2207,42938.0
2025-01-07 15:55:00,279.32,280.08,279.32,279.87,159417.0,278.2107,278.9677,278.2107,278.7585,159417.0
2025-01-08 09:30:00,282.13,282.13,280.3,281.82,53556.0,281.0095,281.0095,279.1868,280.7008,53556.0
2025-01-08 09:35:00,281.7,282.0,280.79,281.85,7540.0,280.5812,280.8801,279.6749,280.7307,7540.0
2025-01-08 09:40:00,281.76,281.77,280.59,280.74,6102.0,280.641,280.651,279.4757,279.6251,6102.0
2025-01-08 09:45:00,280.52,281.0,280.29,280.53,5127.0,279.4059,279.884,279.1768,279.4159,5127.0
2025-01-08 09:50:00,280.8,280.99,280.16,280.17,3586.0,279.6848,279.8741,279.0474,279.0573,3586.0
2025-01-08 09:55:00,280.47,281.0,280.17,280.95,6928.0,279.3561,279.884,279.0573,279.8342,6928.0
2025-01-08 10:00:00,280.81,281.5,280.44,281.34,13422.0,279.6948,280.382,279.3263,280.2227,13422.0
2025-01-08 10:05:00,281.17,281.77,281.09,281.64,12512.0,280.0534,280.651,279.9737,280.5215,12512.0
2025-01-08 10:10:00,281.88,281.88,281.41,281.77,4748.0,280.7605,280.7605,280.2924,280.651,4748.0
2025-01-08 10:15:00,281.86,281.86,281.4,281.64,3200.0,280.7406,280.7406,280.2824,280.5215,3200.0
2025-01-08 10:20:00,281.51,281.57,281.22,281.51,3913.0,280.392,280.4518,280.1032,280.392,3913.0
2025-01-08 10:25:00,281.39,281.43,281.14,281.31,3518.0,280.2725,280.3123,280.0235,280.1928,3518.0
2025-01-08 10:30:00,281.31,281.55,280.91,281.47,4095.0,280.1928,280.4318,279.7944,280.3522,4095.0
2025-01-08 10:35:00,281.27,281.75,280.97,281.57,4122.0,280.153,280.631,279.8541,280.4518,4122.0
2025-01-08 10:40:00,281.57,281.85,281.46,281.7,5611.0,280.4518,280.7307,280.3422,280.5812,5611.0
2025-01-08 10:45:00,281.69,282.4,281.67,282.37,19912.0,280.5713,281.2785,280.5514,281.2486,19912.0
2025-01-08 10:50:00,282.5,283.28,282.5,282.95,17436.0,281.3781,282.155,281.3781,281.8263,17436.0
2025-01-08 10:55:00,283.06,283.28,282.94,283.11,8753.0,281.9358,282.155,281.8163,281.9856,8753.0
2025-01-08 11:00:00,283.1,284.25,283.1,284.04,15546.0,281.9757,283.1211,281.9757,282.912,15546.0
2025-01-08 11:05:00,284.03,284.12,283.78,283.88,5730.0,282.902,282.9916,282.653,282.7526,5730.0
2025-01-08 11:10:00,284.0,284.01,283.64,283.81,9317.0,282.8721,282.8821,282.5135,282.6829,9317.0
2025-01-08 11:15:00,283.77,283.95,283.6,283.9,3755.0,282.643,282.8223,282.4737,282.7725,3755.0
2025-01-08 11:20:00,283.94,284.11,283.93,284.09,3661.0,282.8124,282.9817,282.8024,282.9618,3661.0
2025-01-08 11:25:00,283.94,284.63,283.94,284.63,18980.0,282.8124,283.4996,282.8124,283.4996,18980.0
2025-01-08 11:30:00,284.52,285.41,284.52,284.93,53588.0,283.39,284.2765,283.39,283.7984,53588.0
2025-01-08 11:35:00,284.96,285.78,284.96,285.64,2575.0,283.8283,284.645,283.8283,284.5056,2575.0
2025-01-08 11:40:00,285.75,286.02,285.5,285.65,9173.0,284.6152,284.8841,284.3662,284.5156,9173.0
2025-01-08 11:45:00,285.72,285.74,285.55,285.64,4645.0,284.5853,284.6052,284.416,284.5056,4645.0
2025-01-08 11:50:00,285.64,286.09,285.61,285.71,35142.0,284.5056,284.9538,284.4757,284.5753,35142.0
2025-01-08 11:55:00,285.75,286.0,285.67,285.95,7257.0,284.6152,284.8642,284.5355,284.8144,7257.0
2025-01-08 12:00:00,285.91,286.0,285.6,285.77,10511.0,284.7745,284.8642,284.4658,284.6351,10511.0
2025-01-08 12:05:00,285.69,285.82,285.26,285.58,9662.0,284.5554,284.6849,284.1271,284.4458,9662.0
2025-01-08 12:10:00,285.59,285.6,285.31,285.59,8797.0,284.4558,284.4658,284.1769,284.4558,8797.0
2025-01-08 12:15:00,285.57,285.57,285.38,285.51,6068.0,284.4359,284.4359,284.2466,284.3761,6068.0
2025-01-08 12:20:00,285.45,285.5,284.57,284.82,26054.0,284.3164,284.3662,283.4399,283.6889,26054.0
2025-01-08 12:25:00,284.84,285.0,284.37,284.41,13942.0,283.7088,283.8681,283.2406,283.2805,13942.0
2025-01-08 12:30:00,284.44,284.48,284.06,284.07,4467.0,283.3104,283.3502,282.9319,282.9418,4467.0
2025-01-08 12:35:00,284.11,284.12,283.24,283.47,6085.0,282.9817,282.9916,282.1151,282.3442,6085.0
2025-01-08 12:40:00,283.54,283.73,283.39,283.73,1474.0,282.4139,282.6032,282.2645,282.6032,1474.0
2025-01-08 12:45:00,283.61,284.38,283.6,284.06,12132.0,282.4837,283.2506,282.4737,282.9319,12132.0
2025-01-08 12:50:00,284.06,284.14,283.58,283.65,3290.0,282.9319,283.0116,282.4538,282.5235,3290.0
2025-01-08 12:55:00,283.65,283.82,283.64,283.8,3018.0,282.5235,282.6928,282.5135,282.6729,3018.0
2025-01-08 13:00:00,283.79,284.17,283.76,284.04,13618.0,282.6629,283.0414,282.6331,282.912,13618.0
2025-01-08 13:05:00,283.97,284.14,283.51,283.54,6384.0,282.8422,283.0116,282.3841,282.4139,6384.0
2025-01-08 13:10:00,283.54,283.65,283.24,283.24,3251.0,282.4139,282.5235,282.1151,282.1151,3251.0
2025-01-08 13:15:00,283.46,283.78,283.46,283.46,5056.0,282.3343,282.653,282.3343,282.3343,5056.0
2025-01-08 13:20:00,283.45,283.49,283.11,283.3,1880.0,282.3243,282.3641,281.9856,282.1749,1880.0
2025-01-08 13:25:00,283.32,283.57,283.32,283.46,2069.0,282.1948,282.4438,282.1948,282.3343,2069.0
2025-01-08 13:30:00,283.45,284.0,283.34,284.0,4651.0,282.3243,282.8721,282.2147,282.8721,4651.0
2025-01-08 13:35:00,283.86,284.21,283.84,283.97,2458.0,282.7327,283.0813,282.7127,282.8422,2458.0
2025-01-08 13:40:00,283.76,283.93,283.64,283.64,2321.0,282.6331,282.8024,282.5135,282.5135,2321.0
2025-01-08 13:45:00,283.67,283.76,283.5,283.56,1932.0,282.5434,282.6331,282.3741,282.4339,1932.0
2025-01-08 13:50:00,283.43,283.72,283.35,283.56,11717.0,282.3044,282.5932,282.2247,282.4339,11717.0
2025-01-08 13:55:00,283.67,284.09,283.67,284.0,9494.0,282.5434,282.9618,282.5434,282.8721,9494.0
2025-01-08 14:00:00,283.99,284.5,283.99,284.45,9450.0,282.8622,283.3701,282.8622,283.3203,9450.0
2025-01-08 14:05:00,284.35,285.09,284.35,285.0,17836.0,283.2207,283.9578,283.2207,283.8681,17836.0
2025-01-08 14:10:00,284.96,285.07,284.47,284.56,9578.0,283.8283,283.9379,283.3402,283.4299,9578.0
2025-01-08 14:15:00,284.56,284.99,284.55,284.99,5983.0,283.4299,283.8582,283.4199,283.8582,5983.0
2025-01-08 14:20:00,284.88,285.09,284.88,285.03,11775.0,283.7486,283.9578,283.7486,283.898,11775.0
2025-01-08 14:25:00,284.99,285.55,284.99,285.4,2990.0,283.8582,284.416,283.8582,284.2666,2990.0
2025-01-08 14:30:00,285.38,285.48,285.09,285.16,8326.0,284.2466,284.3462,283.9578,284.0275,8326.0
2025-01-08 14:35:00,285.29,285.46,285.16,285.3,7422.0,284.157,284.3263,284.0275,284.167,7422.0
2025-01-08 14:40:00,285.3,285.3,285.0,285.05,5559.0,284.167,284.167,283.8681,283.9179,5559.0
2025-01-08 14:45:00,285.05,285.05,284.52,284.63,10317.0,283.9179,283.9179,283.39,283.4996,10317.0
2025-01-08 14:50:00,284.72,284.75,284.27,284.27,5654.0,283.5893,283.6191,283.141,283.141,5654.0
2025-01-08 14:55:00,284.26,284.87,284.25,284.87,12760.0,283.1311,283.7387,283.1211,283.7387,12760.0
2025-01-08 15:00:00,284.83,285.02,284.59,284.65,8514.0,283.6988,283.8881,283.4598,283.5195,8514.0
2025-01-08 15:05:00,284.6,284.83,284.43,284.52,6054.0,283.4697,283.6988,283.3004,283.39,6054.0
2025-01-08 15:10:00,284.52,284.63,284.32,284.37,10928.0,283.39,283.4996,283.1908,283.2406,10928.0
2025-01-08 15:15:00,284.26,284.64,284.26,284.64,11960.0,283.1311,283.5096,283.1311,283.5096,11960.0
2025-01-08 15:20:00,284.64,285.08,284.58,285.07,13727.0,283.5096,283.9478,283.4498,283.9379,13727.0
2025-01-08 15:25:00,285.15,285.26,284.92,284.92,22583.0,284.0175,284.1271,283.7885,283.7885,22583.0
2025-01-08 15:30:00,285.0,285.24,284.64,284.73,25869.0,283.8681,284.1072,283.5096,283.5992,25869.0
2025-01-08 15:35:00,284.73,284.81,284.55,284.72,6727.0,283.5992,283.6789,283.4199,283.5893,6727.0
2025-01-08 15:40:00,284.55,284.88,284.38,284.61,15240.0,283.4199,283.7486,283.2506,283.4797,15240.0
2025-01-08 15:45:00,284.71,284.92,284.56,284.92,13426.0,283.5793,283.7885,283.4299,283.7885,13426.0
2025-01-08 15:50:00,285.0,285.37,284.91,285.03,38936.0,283.8681,284.2367,283.7785,283.898,38936.0
2025-01-08 15:55:00,285.01,285.53,284.75,285.5,168926.0,283.8781,284.396,283.6191,284.3662,168926.0
2025-01-10 09:30:00,285.99,289.25,284.7,289.0,90660.0,284.8542,288.1013,283.5693,287.8523,90660.0
2025-01-10 09:35:00,289.0,289.66,287.8,288.0,18098.0,287.8523,288.5096,286.657,286.8562,18098.0
2025-01-10 09:40:00,288.0,289.34,287.6,289.34,15758.0,286.8562,288.1909,286.4578,288.1909,15758.0
2025-01-10 09:45:00,289.32,290.34,289.02,289.4,23844.0,288.171,289.1869,287.8722,288.2507,23844.0
2025-01-10 09:50:00,289.44,289.45,287.6,288.46,20481.0,288.2905,288.3005,286.4578,287.3144,20481.0
2025-01-10 09:55:00,288.11,288.46,287.62,287.78,15876.0,286.9658,287.3144,286.4777,286.6371,15876.0
2025-01-10 10:00:00,287.56,287.94,285.8,285.93,35381.0,286.418,286.7965,284.665,284.7944,35381.0
2025-01-10 10:05:00,285.93,286.47,285.13,285.25,34915.0,284.7944,285.3323,283.9976,284.1171,34915.0
2025-01-10 10:10:00,285.31,285.33,284.52,284.9,19617.0,284.1769,284.1968,283.39,283.7685,19617.0
2025-01-10 10:15:00,284.9,285.17,284.0,284.42,22875.0,283.7685,284.0375,282.8721,283.2904,22875.0
2025-01-10 10:20:00,284.53,284.71,284.22,284.48,24858.0,283.4,283.5793,283.0912,283.3502,24858.0
2025-01-10 10:25:00,284.48,284.48,283.84,284.03,23637.0,283.3502,283.3502,282.7127,282.902,23637.0
2025-01-10 10:30:00,284.03,284.8,283.82,284.53,17019.0,282.902,283.6689,282.6928,283.4,17019.0
2025-01-10 10:35:00,284.69,284.8,284.2,284.51,9808.0,283.5594,283.6689,283.0713,283.3801,9808.0
2025-01-10 10:40:00,284.61,284.64,283.62,283.85,27097.0,283.4797,283.5096,282.4936,282.7227,27097.0
2025-01-10 10:45:00,283.76,284.53,283.75,284.53,6250.0,282.6331,283.4,282.6231,283.4,6250.0
2025-01-10 10:50:00,284.51,284.57,283.69,283.86,46089.0,283.3801,283.4399,282.5633,282.7327,46089.0
2025-01-10 10:55:00,283.88,284.66,283.88,284.43,4814.0,282.7526,283.5295,282.7526,283.3004,4814.0
2025-01-10 11:00:00,284.66,284.66,283.87,283.96,25713.0,283.5295,283.5295,282.7426,282.8323,25713.0
2025-01-10 11:05:00,284.08,284.4,283.92,284.17,7062.0,282.9518,283.2705,282.7924,283.0414,7062.0
2025-01-10 11:10:00,284.18,284.25,284.1,284.15,5545.0,283.0514,283.1211,282.9717,283.0215,5545.0
2025-01-10 11:15:00,284.15,284.56,283.99,284.43,23081.0,283.0215,283.4299,282.8622,283.3004,23081.0
2025-01-10 11:20:00,284.47,284.83,284.36,284.82,10300.0,283.3402,283.6988,283.2307,283.6889,10300.0
2025-01-10 11:25:00,284.81,285.38,284.71,285.29,15181.0,283.6789,284.2466,283.5793,284.157,15181.0
2025-01-10 11:30:00,285.12,285.12,284.4,284.99,15703.0,283.9877,283.9877,283.2705,283.8582,15703.0
2025-01-10 11:35:00,284.78,285.32,284.67,285.19,12580.0,283.649,284.1869,283.5395,284.0574,12580.0
2025-01-10 11:40:00,285.35,285.69,285.22,285.38,6923.0,284.2168,284.5554,284.0873,284.2466,6923.0
2025-01-10 11:45:00,285.37,285.37,285.07,285.15,18040.0,284.2367,284.2367,283.9379,284.0175,18040.0
2025-01-10 11:50:00,284.82,285.66,284.82,285.55,5201.0,283.6889,284.5255,283.6889,284.416,5201.0
2025-01-10 11:55:00,285.47,285.47,284.9,285.2,11860.0,284.3363,284.3363,283.7685,284.0673,11860.0
2025-01-10 12:00:00,285.09,285.22,284.28,284.57,34713.0,283.9578,284.0873,283.151,283.4399,34713.0
2025-01-10 12:05:00,284.5,285.0,284.28,285.0,19975.0,283.3701,283.8681,283.151,283.8681,19975.0
2025-01-10 12:10:00,285.08,285.11,284.88,284.94,1500.0,283.9478,283.9777,283.7486,283.8084,1500.0
2025-01-10 12:15:00,285.06,285.46,284.9,285.46,6390.0,283.9279,284.3263,283.7685,284.3263,6390.0
2025-01-10 12:20:00,285.24,285.35,285.07,285.35,10002.0,284.1072,284.2168,283.9379,284.2168,10002.0
2025-01-10 12:25:00,285.26,285.41,285.03,285.12,5875.0,284.1271,284.2765,283.898,283.9877,5875.0
2025-01-10 12:30:00,285.12,285.6,285.0,285.6,9704.0,283.9877,284.4658,283.8681,284.4658,9704.0
2025-01-10 12:35:00,285.75,285.94,285.55,285.7,34041.0,284.6152,284.8044,284.416,284.5654,34041.0
2025-01-10 12:40:00,285.79,285.91,285.57,285.73,7522.0,284.655,284.7745,284.4359,284.5952,7522.0
2025-01-10 12:45:00,285.79,286.0,285.58,285.76,36503.0,284.655,284.8642,284.4458,284.6251,36503.0
2025-01-10 12:50:00,285.66,285.66,284.92,285.21,41392.0,284.5255,284.5255,283.7885,284.0773,41392.0
2025-01-10 12:55:00,285.17,285.77,285.16,285.72,15853.0,284.0375,284.6351,284.0275,284.5853,15853.0
2025-01-10 13:00:00,285.49,285.82,285.43,285.49,10650.0,284.3562,284.6849,284.2964,284.3562,10650.0
2025-01-10 13:05:00,285.49,286.02,285.46,286.02,7437.0,284.3562,284.8841,284.3263,284.8841,7437.0
2025-01-10 13:10:00,285.9,286.27,285.9,285.95,6318.0,284.7646,285.1331,284.7646,284.8144,6318.0
2025-01-10 13:15:00,286.06,286.32,285.97,286.04,13655.0,284.9239,285.1829,284.8343,284.904,13655.0
2025-01-10 13:20:00,286.02,287.18,286.0,287.18,23621.0,284.8841,286.0395,284.8642,286.0395,23621.0
2025-01-10 13:25:00,287.29,287.66,286.92,287.65,17387.0,286.149,286.5176,285.7805,286.5076,17387.0
2025-01-10 13:30:00,287.65,287.85,287.1,287.65,12594.0,286.5076,286.7068,285.9598,286.5076,12594.0
2025-01-10 13:35:00,287.8,288.34,287.64,288.07,6910.0,286.657,287.1949,286.4977,286.926,6910.0
2025-01-10 13:40:00,287.91,288.4,287.68,288.01,17298.0,286.7666,287.2546,286.5375,286.8662,17298.0
2025-01-10 13:45:00,287.92,288.4,287.87,287.87,6736.0,286.7765,287.2546,286.7267,286.7267,6736.0
2025-01-10 13:50:00,287.87,288.4,287.71,288.12,15752.0,286.7267,287.2546,286.5674,286.9758,15752.0
2025-01-10 13:55:00,288.05,288.25,287.86,287.86,26023.0,286.906,287.1052,286.7168,286.7168,26023.0
2025-01-10 14:00:00,287.91,288.05,287.72,287.72,10323.0,286.7666,286.906,286.5773,286.5773,10323.0
2025-01-10 14:05:00,287.86,287.86,287.33,287.46,9938.0,286.7168,286.7168,286.1889,286.3184,9938.0
2025-01-10 14:10:00,287.28,288.13,287.18,287.81,22078.0,286.1391,286.9857,286.0395,286.667,22078.0
2025-01-10 14:15:00,287.82,288.18,287.75,288.08,20316.0,286.6769,287.0355,286.6072,286.9359,20316.0
2025-01-10 14:20:00,288.08,288.16,287.77,287.8,18348.0,286.9359,287.0156,286.6271,286.657,18348.0
2025-01-10 14:25:00,287.94,288.38,287.64,288.19,14223.0,286.7965,287.2347,286.4977,287.0455,14223.0
2025-01-10 14:30:00,288.23,288.24,287.72,287.81,7536.0,287.0853,287.0953,286.5773,286.667,7536.0
2025-01-10 14:35:00,287.75,287.82,287.2,287.24,9443.0,286.6072,286.6769,286.0594,286.0992,9443.0
2025-01-10 14:40:00,287.3,287.34,287.24,287.3,2066.0,286.159,286.1988,286.0992,286.159,2066.0
2025-01-10 14:45:00,287.25,287.29,286.47,286.59,15205.0,286.1092,286.149,285.3323,285.4518,15205.0
2025-01-10 14:50:00,286.57,286.63,286.33,286.49,3632.0,285.4319,285.4917,285.1929,285.3522,3632.0
2025-01-10 14:55:00,286.53,287.25,286.39,287.21,14022.0,285.3921,286.1092,285.2526,286.0694,14022.0
2025-01-10 15:00:00,287.1,287.22,286.79,287.13,28793.0,285.9598,286.0793,285.651,285.9897,28793.0
2025-01-10 15:05:00,287.08,287.49,287.02,287.27,7265.0,285.9399,286.3483,285.8801,286.1291,7265.0
2025-01-10 15:10:00,287.3,287.37,286.87,286.9,26577.0,286.159,286.2287,285.7307,285.7606,26577.0
2025-01-10 15:15:00,286.99,287.01,286.63,286.85,24971.0,285.8502,285.8702,285.4917,285.7108,24971.0
2025-01-10 15:20:00,286.81,287.56,286.78,287.34,9000.0,285.671,286.418,285.6411,286.1988,9000.0
2025-01-10 15:25:00,287.28,287.37,286.99,287.14,9428.0,286.1391,286.2287,285.8502,285.9996,9428.0
2025-01-10 15:30:00,287.12,287.51,286.99,287.51,19919.0,285.9797,286.3682,285.8502,286.3682,19919.0
2025-01-10 15:35:00,287.51,287.67,287.29,287.41,18299.0,286.3682,286.5275,286.149,286.2686,18299.0
2025-01-10 15:40:00,287.32,287.51,286.95,287.06,28992.0,286.1789,286.3682,285.8104,285.92,28992.0
2025-01-10 15:45:00,287.09,287.2,286.31,286.36,26809.0,285.9498,286.0594,285.1729,285.2227,26809.0
2025-01-10 15:50:00,286.38,286.76,285.88,286.0,46941.0,285.2427,285.6212,284.7446,284.8642,46941.0
2025-01-10 15:55:00,286.0,287.03,285.86,287.01,244389.0,284.8642,285.8901,284.7247,285.8702,244389.0
2025-01-13 09:30:00,285.22,287.52,285.22,286.07,20913.0,284.0873,286.3781,284.0873,284.9339,20913.0
2025-01-13 09:35:00,286.83,286.84,285.64,285.76,4360.0,285.6909,285.7008,284.5056,284.6251,4360.0
2025-01-13 09:40:00,285.73,286.09,285.28,285.78,8715.0,284.5952,284.9538,284.147,284.645,8715.0
2025-01-13 09:45:00,285.44,285.98,285.36,285.81,13625.0,284.3064,284.8443,284.2267,284.6749,13625.0
2025-01-13 09:50:00,285.75,286.22,285.64,286.19,4943.0,284.6152,285.0833,284.5056,285.0534,4943.0
2025-01-13 09:55:00,286.01,286.74,286.01,286.59,2387.0,284.8741,285.6012,284.8741,285.4518,2387.0
2025-01-13 10:00:00,286.43,286.43,286.08,286.11,1500.0,285.2925,285.2925,284.9439,284.9737,1500.0
2025-01-13 10:05:00,285.98,286.06,285.77,285.98,6313.0,284.8443,284.9239,284.6351,284.8443,6313.0
2025-01-13 10:10:00,286.0,286.25,285.84,286.17,7867.0,284.8642,285.1132,284.7048,285.0335,7867.0
2025-01-13 10:15:00,286.22,286.4,286.0,286.25,3679.0,285.0833,285.2626,284.8642,285.1132,3679.0
2025-01-13 10:20:00,286.0,286.04,285.52,285.94,23925.0,284.8642,284.904,284.3861,284.8044,23925.0
2025-01-13 10:25:00,286.06,286.94,285.99,286.21,3012.0,284.9239,285.8004,284.8542,285.0733,3012.0
2025-01-13 10:30:00,286.35,286.82,286.19,286.6,15375.0,285.2128,285.6809,285.0534,285.4618,15375.0
2025-01-13 10:35:00,286.35,286.55,286.08,286.44,14984.0,285.2128,285.412,284.9439,285.3024,14984.0
2025-01-13 10:40:00,286.46,286.7,286.2,286.65,8946.0,285.3223,285.5614,285.0634,285.5116,8946.0
2025-01-13 10:45:00,286.52,286.84,286.47,286.65,9755.0,285.3821,285.7008,285.3323,285.5116,9755.0
2025-01-13 10:50:00,286.71,287.18,286.71,287.09,12049.0,285.5714,286.0395,285.5714,285.9498,12049.0
2025-01-13 10:55:00,287.0,287.46,287.0,287.45,4523.0,285.8602,286.3184,285.8602,286.3084,4523.0
2025-01-13 11:00:00,287.35,287.69,287.27,287.63,28349.0,286.2088,286.5475,286.1291,286.4877,28349.0
2025-01-13 11:05:00,287.63,287.73,287.16,287.48,18207.0,286.4877,286.5873,286.0196,286.3383,18207.0
2025-01-13 11:10:00,287.48,287.82,287.48,287.63,8512.0,286.3383,286.6769,286.3383,286.4877,8512.0
2025-01-13 11:15:00,287.59,288.06,287.59,288.03,6649.0,286.4479,286.916,286.4479,286.8861,6649.0
2025-01-13 11:20:00,288.08,288.3,287.91,288.13,8198.0,286.9359,287.155,286.7666,286.9857,8198.0
2025-01-13 11:25:00,288.14,288.28,287.53,287.74,18219.0,286.9957,287.1351,286.3881,286.5973,18219.0
2025-01-13 11:30:00,287.77,287.86,287.12,287.27,14615.0,286.6271,286.7168,285.9797,286.1291,14615.0
2025-01-13 11:35:00,287.23,287.43,287.06,287.13,10284.0,286.0893,286.2885,285.92,285.9897,10284.0
2025-01-13 11:40:00,287.13,287.67,287.02,287.58,7651.0,285.9897,286.5275,285.8801,286.4379,7651.0
2025-01-13 11:45:00,287.55,287.55,287.08,287.13,9075.0,286.408,286.408,285.9399,285.9897,9075.0
2025-01-13 11:50:00,287.13,287.26,286.93,286.93,4658.0,285.9897,286.1192,285.7905,285.7905,4658.0
2025-01-13 11:55:00,286.93,287.15,286.33,286.34,12707.0,285.7905,286.0096,285.1929,285.2028,12707.0
2025-01-13 12:00:00,286.36,286.54,286.05,286.53,9563.0,285.2227,285.402,284.914,285.3921,9563.0
2025-01-13 12:05:00,286.43,286.92,286.38,286.83,12748.0,285.2925,285.7805,285.2427,285.6909,12748.0
2025-01-13 12:10:00,286.81,286.94,286.63,286.8,9750.0,285.671,285.8004,285.4917,285.661,9750.0
2025-01-13 12:15:00,286.74,287.14,286.74,287.13,8235.0,285.6012,285.9996,285.6012,285.9897,8235.0
2025-01-13 12:20:00,287.06,287.18,287.01,287.13,6023.0,285.92,286.0395,285.8702,285.9897,6023.0
2025-01-13 12:25:00,287.06,287.27,286.84,286.84,13052.0,285.92,286.1291,285.7008,285.7008,13052.0
2025-01-13 12:30:00,286.77,286.87,286.53,286.69,5382.0,285.6311,285.7307,285.3921,285.5514,5382.0
2025-01-13 12:35:00,286.69,286.92,286.53,286.82,5591.0,285.5514,285.7805,285.3921,285.6809,5591.0
2025-01-13 12:40:00,286.82,287.04,286.78,286.92,3878.0,285.6809,285.9,285.6411,285.7805,3878.0
2025-01-13 12:45:00,286.93,287.4,286.93,287.4,11230.0,285.7905,286.2586,285.7905,286.2586,11230.0
2025-01-13 12:50:00,287.45,287.51,286.79,286.97,8634.0,286.3084,286.3682,285.651,285.8303,8634.0
2025-01-13 12:55:00,286.99,287.59,286.98,287.59,6938.0,285.8502,286.4479,285.8403,286.4479,6938.0
2025-01-13 13:00:00,287.44,287.52,287.13,287.3,9286.0,286.2985,286.3781,285.9897,286.159,9286.0
2025-01-13 13:05:00,287.44,287.71,287.24,287.69,5447.0,286.2985,286.5674,286.0992,286.5475,5447.0
2025-01-13 13:10:00,287.73,287.94,287.51,287.91,12879.0,286.5873,286.7965,286.3682,286.7666,12879.0
2025-01-13 13:15:00,287.95,288.0,287.73,287.76,8776.0,286.8064,286.8562,286.5873,286.6172,8776.0
2025-01-13 13:20:00,287.86,287.98,287.84,287.85,4629.0,286.7168,286.8363,286.6969,286.7068,4629.0
2025-01-13 13:25:00,287.81,288.06,287.8,287.96,5202.0,286.667,286.916,286.657,286.8164,5202.0
2025-01-13 13:30:00,288.08,288.16,287.9,288.05,5431.0,286.9359,287.0156,286.7566,286.906,5431.0
2025-01-13 13:35:00,288.05,288.17,287.88,288.16,8465.0,286.906,287.0256,286.7367,287.0156,8465.0
2025-01-13 13:40:00,288.13,288.25,287.97,288.0,7002.0,286.9857,287.1052,286.8263,286.8562,7002.0
2025-01-13 13:45:00,288.01,288.31,288.01,288.08,9724.0,286.8662,287.165,286.8662,286.9359,9724.0
2025-01-13 13:50:00,288.2,288.31,287.95,288.0,3864.0,287.0554,287.165,286.8064,286.8562,3864.0
2025-01-13 13:55:00,287.77,288.07,287.76,287.81,7039.0,286.6271,286.926,286.6172,286.667,7039.0
2025-01-13 14:00:00,287.71,287.73,287.45,287.46,10383.0,286.5674,286.5873,286.3084,286.3184,10383.0
2025-01-13 14:05:00,287.46,287.7,287.36,287.63,7166.0,286.3184,286.5574,286.2188,286.4877,7166.0
2025-01-13 14:10:00,287.64,287.85,287.57,287.63,4200.0,286.4977,286.7068,286.4279,286.4877,4200.0
2025-01-13 14:15:00,287.63,287.65,287.39,287.48,8368.0,286.4877,286.5076,286.2487,286.3383,8368.0
2025-01-13 14:20:00,287.57,287.58,287.33,287.51,4594.0,286.4279,286.4379,286.1889,286.3682,4594.0
2025-01-13 14:25:00,287.51,287.81,287.36,287.76,13434.0,286.3682,286.667,286.2188,286.6172,13434.0
2025-01-13 14:30:00,287.69,287.92,287.68,287.73,7519.0,286.5475,286.7765,286.5375,286.5873,7519.0
2025-01-13 14:35:00,287.67,287.8,287.44,287.71,9632.0,286.5275,286.657,286.2985,286.5674,9632.0
2025-01-13 14:40:00,287.72,287.73,287.63,287.72,2931.0,286.5773,286.5873,286.4877,286.5773,2931.0
2025-01-13 14:45:00,287.72,287.72,287.29,287.47,18420.0,286.5773,286.5773,286.149,286.3283,18420.0
2025-01-13 14:50:00,287.3,287.94,287.3,287.94,11964.0,286.159,286.7965,286.159,286.7965,11964.0
2025-01-13 14:55:00,287.94,288.02,287.85,287.87,11654.0,286.7965,286.8761,286.7068,286.7267,11654.0
2025-01-13 15:00:00,287.87,287.9,287.52,287.69,14286.0,286.7267,286.7566,286.3781,286.5475,14286.0
2025-01-13 15:05:00,287.69,287.86,287.62,287.73,9475.0,286.5475,286.7168,286.4777,286.5873,9475.0
2025-01-13 15:10:00,287.61,287.79,287.47,287.63,24632.0,286.4678,286.6471,286.3283,286.4877,24632.0
2025-01-13 15:15:00,287.69,287.76,287.54,287.63,11025.0,286.5475,286.6172,286.3981,286.4877,11025.0
2025-01-13 15:20:00,287.54,287.68,287.21,287.25,22874.0,286.3981,286.5375,286.0694,286.1092,22874.0
2025-01-13 15:25:00,287.27,287.44,287.06,287.09,22593.0,286.1291,286.2985,285.92,285.9498,22593.0
2025-01-13 15:30:00,287.05,287.18,286.93,287.04,19686.0,285.91,286.0395,285.7905,285.9,19686.0
2025-01-13 15:35:00,287.07,287.17,286.6,286.71,16215.0,285.9299,286.0295,285.4618,285.5714,16215.0
2025-01-13 15:40:00,286.71,286.71,285.87,286.16,24840.0,285.5714,285.5714,284.7347,285.0235,24840.0
2025-01-13 15:45:00,286.16,286.23,285.85,286.02,33970.0,285.0235,285.0933,284.7148,284.8841,33970.0
2025-01-13 15:50:00,285.88,286.48,285.34,285.42,41869.0,284.7446,285.3423,284.2068,284.2865,41869.0
2025-01-13 15:55:00,285.35,285.81,285.29,285.81,168076.0,284.2168,284.6749,284.157,284.6749,168076.0
2025-01-14 09:30:00,286.0,287.65,285.01,285.01,18598.0,284.8642,286.5076,283.8781,283.8781,18598.0
2025-01-14 09:35:00,284.96,285.28,284.87,285.09,1500.0,283.8283,284.147,283.7387,283.9578,1500.0
2025-01-14 09:40:00,285.23,285.94,285.22,285.69,6243.0,284.0972,284.8044,284.0873,284.5554,6243.0
2025-01-14 09:45:00,285.8,286.22,285.8,286.19,4799.0,284.665,285.0833,284.665,285.0534,4799.0
2025-01-14 09:50:00,286.44,286.45,285.86,286.13,3860.0,285.3024,285.3124,284.7247,284.9937,3860.0
2025-01-14 09:55:00,286.16,286.48,285.76,286.3,6142.0,285.0235,285.3423,284.6251,285.163,6142.0
2025-01-14 10:00:00,286.41,286.73,286.41,286.65,2021.0,285.2725,285.5913,285.2725,285.5116,2021.0
2025-01-14 10:05:00,286.63,286.99,286.6,286.6,3880.0,285.4917,285.8502,285.4618,285.4618,3880.0
2025-01-14 10:10:00,286.52,287.0,286.44,286.82,5840.0,285.3821,285.8602,285.3024,285.6809,5840.0
2025-01-14 10:15:00,286.8,287.51,286.79,287.51,3930.0,285.661,286.3682,285.651,286.3682,3930.0
2025-01-14 10:20:00,287.32,287.67,287.25,287.59,3508.0,286.1789,286.5275,286.1092,286.4479,3508.0
2025-01-14 10:25:00,287.78,288.19,287.63,287.97,7845.0,286.6371,287.0455,286.4877,286.8263,7845.0
2025-01-14 10:30:00,287.99,288.0,287.62,287.64,3629.0,286.8463,286.8562,286.4777,286.4977,3629.0
2025-01-14 10:35:00,287.64,288.0,287.64,287.87,2600.0,286.4977,286.8562,286.4977,286.7267,2600.0
2025-01-14 10:40:00,287.86,287.86,287.37,287.67,5098.0,286.7168,286.7168,286.2287,286.5275,5098.0
2025-01-14 10:45:00,287.76,288.05,287.61,287.84,3830.0,286.6172,286.906,286.4678,286.6969,3830.0
2025-01-14 10:50:00,287.63,287.63,287.36,287.38,2313.0,286.4877,286.4877,286.2188,286.2387,2313.0
2025-01-14 10:55:00,287.66,287.67,287.22,287.33,5231.0,286.5176,286.5275,286.0793,286.1889,5231.0
2025-01-14 11:00:00,287.38,287.46,286.9,287.05,18392.0,286.2387,286.3184,285.7606,285.91,18392.0
2025-01-14 11:05:00,286.9,287.08,286.9,286.99,6047.0,285.7606,285.9399,285.7606,285.8502,6047.0
2025-01-14 11:10:00,286.99,286.99,286.79,286.83,12666.0,285.8502,285.8502,285.651,285.6909,12666.0
2025-01-14 11:15:00,286.99,287.69,286.99,287.54,6660.0,285.8502,286.5475,285.8502,286.3981,6660.0
2025-01-14 11:20:00,287.52,288.01,287.47,287.77,11435.0,286.3781,286.8662,286.3283,286.6271,11435.0
2025-01-14 11:25:00,287.88,288.1,287.85,288.0,6811.0,286.7367,286.9558,286.7068,286.8562,6811.0
2025-01-14 11:30:00,288.0,288.29,287.79,287.96,4365.0,286.8562,287.1451,286.6471,286.8164,4365.0
2025-01-14 11:35:00,287.84,287.84,287.43,287.5,2300.0,286.6969,286.6969,286.2885,286.3582,2300.0
2025-01-14 11:40:00,287.36,287.45,287.12,287.12,800.0,286.2188,286.3084,285.9797,285.9797,800.0
2025-01-14 11:45:00,287.22,287.23,286.96,287.22,4170.0,286.0793,286.0893,285.8204,286.0793,4170.0
2025-01-14 11:50:00,287.21,287.21,287.2,287.21,400.0,286.0694,286.0694,286.0594,286.0694,400.0
2025-01-14 11:55:00,287.21,287.39,286.86,286.86,3379.0,286.0694,286.2487,285.7208,285.7208,3379.0
2025-01-14 12:00:00,286.79,287.06,286.76,287.0,1303.0,285.651,285.92,285.6212,285.8602,1303.0
2025-01-14 12:05:00,286.82,287.35,286.82,287.35,5102.0,285.6809,286.2088,285.6809,286.2088,5102.0
2025-01-14 12:10:00,287.35,287.42,287.35,287.39,3932.0,286.2088,286.2785,286.2088,286.2487,3932.0
2025-01-14 12:15:00,287.3,287.6,287.3,287.5,13010.0,286.159,286.4578,286.159,286.3582,13010.0
2025-01-14 12:20:00,287.5,287.54,286.94,286.98,21041.0,286.3582,286.3981,285.8004,285.8403,21041.0
2025-01-14 12:25:00,286.98,287.2,286.94,286.99,7245.0,285.8403,286.0594,285.8004,285.8502,7245.0
2025-01-14 12:30:00,286.98,287.2,286.85,286.96,13216.0,285.8403,286.0594,285.7108,285.8204,13216.0
2025-01-14 12:35:00,286.96,287.37,286.96,287.37,5699.0,285.8204,286.2287,285.8204,286.2287,5699.0
2025-01-14 12:40:00,287.3,287.63,287.24,287.55,2530.0,286.159,286.4877,286.0992,286.408,2530.0
2025-01-14 12:45:00,287.61,287.7,287.55,287.7,2458.0,286.4678,286.5574,286.408,286.5574,2458.0
2025-01-14 12:50:00,287.67,287.94,287.67,287.92,2299.0,286.5275,286.7965,286.5275,286.7765,2299.0
2025-01-14 12:55:00,287.92,288.12,287.87,288.12,5395.0,286.7765,286.9758,286.7267,286.9758,5395.0
2025-01-14 13:00:00,288.12,288.12,287.82,288.0,7882.0,286.9758,286.9758,286.6769,286.8562,7882.0
2025-01-14 13:05:00,288.01,288.02,287.83,287.86,905.0,286.8662,286.8761,286.6869,286.7168,905.0
2025-01-14 13:10:00,287.82,287.99,287.81,287.86,1181.0,286.6769,286.8463,286.667,286.7168,1181.0
2025-01-14 13:15:00,287.86,287.94,287.7,287.93,5205.0,286.7168,286.7965,286.5574,286.7865,5205.0
2025-01-14 13:20:00,287.78,288.05,287.75,288.02,5284.0,286.6371,286.906,286.6072,286.8761,5284.0
2025-01-14 13:25:00,288.2,288.29,288.06,288.26,6442.0,287.0554,287.1451,286.916,287.1152,6442.0
2025-01-14 13:30:00,288.26,288.5,288.26,288.5,4455.0,287.1152,287.3542,287.1152,287.3542,4455.0
2025-01-14 13:35:00,288.5,288.6,288.4,288.5,3720.0,287.3542,287.4538,287.2546,287.3542,3720.0
2025-01-14 13:40:00,288.5,288.68,288.5,288.61,1559.0,287.3542,287.5335,287.3542,287.4638,1559.0
2025-01-14 13:45:00,288.52,288.54,288.35,288.54,4649.0,287.3742,287.3941,287.2048,287.3941,4649.0
2025-01-14 13:50:00,288.54,288.87,288.54,288.76,22456.0,287.3941,287.7228,287.3941,287.6132,22456.0
2025-01-14 13:55:00,288.76,289.16,288.76,289.1,5973.0,287.6132,288.0116,287.6132,287.9519,5973.0
2025-01-14 14:00:00,289.1,289.12,288.7,288.84,8963.0,287.9519,287.9718,287.5534,287.6929,8963.0
2025-01-14 14:05:00,288.92,289.09,288.78,288.9,3463.0,287.7726,287.9419,287.6331,287.7527,3463.0
2025-01-14 14:10:00,288.76,289.1,288.76,289.03,5573.0,287.6132,287.9519,287.6132,287.8821,5573.0
2025-01-14 14:15:00,289.14,289.38,289.14,289.29,4613.0,287.9917,288.2307,287.9917,288.1411,4613.0
2025-01-14 14:20:00,289.29,289.52,289.2,289.41,5102.0,288.1411,288.3702,288.0515,288.2606,5102.0
2025-01-14 14:25:00,289.41,289.61,289.15,289.32,15717.0,288.2606,288.4598,288.0017,288.171,15717.0
2025-01-14 14:30:00,289.19,289.49,288.93,289.37,12981.0,288.0415,288.3403,287.7825,288.2208,12981.0
2025-01-14 14:35:00,289.3,289.75,289.3,289.69,8570.0,288.1511,288.5993,288.1511,288.5395,8570.0
2025-01-14 14:40:00,289.75,289.75,289.4,289.42,3008.0,288.5993,288.5993,288.2507,288.2706,3008.0
2025-01-14 14:45:00,289.52,289.63,289.36,289.5,1853.0,288.3702,288.4798,288.2108,288.3503,1853.0
2025-01-14 14:50:00,289.34,289.34,288.97,289.11,3041.0,288.1909,288.1909,287.8224,287.9618,3041.0
2025-01-14 14:55:00,289.06,289.13,288.71,288.99,5534.0,287.912,287.9817,287.5634,287.8423,5534.0
2025-01-14 15:00:00,288.91,288.91,288.63,288.9,5764.0,287.7626,287.7626,287.4837,287.7527,5764.0
2025-01-14 15:05:00,288.63,288.67,288.31,288.46,4542.0,287.4837,287.5236,287.165,287.3144,4542.0
2025-01-14 15:10:00,288.4,288.66,288.38,288.44,6010.0,287.2546,287.5136,287.2347,287.2945,6010.0
2025-01-14 15:15:00,288.39,288.55,288.32,288.33,6447.0,287.2447,287.404,287.175,287.1849,6447.0
2025-01-14 15:20:00,288.49,288.64,288.4,288.5,4030.0,287.3443,287.4937,287.2546,287.3542,4030.0
2025-01-14 15:25:00,288.57,288.64,288.43,288.63,5887.0,287.424,287.4937,287.2845,287.4837,5887.0
2025-01-14 15:30:00,288.63,288.87,288.56,288.72,6953.0,287.4837,287.7228,287.414,287.5734,6953.0
2025-01-14 15:35:00,288.78,288.93,288.6,288.72,14088.0,287.6331,287.7825,287.4538,287.5734,14088.0
2025-01-14 15:40:00,288.76,288.8,288.48,288.61,8688.0,287.6132,287.6531,287.3343,287.4638,8688.0
2025-01-14 15:45:00,288.59,289.07,288.59,288.96,14061.0,287.4439,287.922,287.4439,287.8124,14061.0
2025-01-14 15:50:00,288.88,289.29,288.73,288.81,25586.0,287.7327,288.1411,287.5833,287.663,25586.0
2025-01-14 15:55:00,288.87,289.18,288.69,289.05,101164.0,287.7228,288.0315,287.5435,287.9021,101164.0
2025-01-15 09:30:00,292.0,292.0,288.78,289.56,27218.0,290.8403,290.8403,287.6331,288.41,27218.0
2025-01-15 09:35:00,289.56,290.59,289.55,289.83,6223.0,288.41,289.4359,288.4001,288.679,6223.0
2025-01-15 09:40:00,290.25,290.43,289.98,290.36,2793.0,289.0973,289.2766,288.8284,289.2069,2793.0
2025-01-15 09:45:00,290.51,290.77,289.99,290.19,4991.0,289.3563,289.6152,288.8383,289.0375,4991.0
2025-01-15 09:50:00,290.11,290.38,289.81,290.21,4313.0,288.9578,289.2268,288.659,289.0575,4313.0
2025-01-15 09:55:00,290.39,290.41,290.15,290.3,8093.0,289.2367,289.2567,288.9977,289.1471,8093.0
2025-01-15 10:00:00,290.14,290.23,289.57,289.62,4939.0,288.9877,289.0774,288.42,288.4698,4939.0
2025-01-15 10:05:00,289.37,289.37,288.61,289.06,5184.0,288.2208,288.2208,287.4638,287.912,5184.0
2025-01-15 10:10:00,289.15,289.38,288.71,289.31,3966.0,288.0017,288.2307,287.5634,288.161,3966.0
2025-01-15 10:15:00,289.44,289.63,288.87,289.47,6562.0,288.2905,288.4798,287.7228,288.3204,6562.0
2025-01-15 10:20:00,289.44,289.45,288.7,288.74,4170.0,288.2905,288.3005,287.5534,287.5933,4170.0
2025-01-15 10:25:00,288.75,289.19,288.48,288.81,7229.0,287.6032,288.0415,287.3343,287.663,7229.0
2025-01-15 10:30:00,288.81,289.15,288.25,288.54,9505.0,287.663,288.0017,287.1052,287.3941,9505.0
2025-01-15 10:35:00,288.53,288.67,288.03,288.03,3105.0,287.3841,287.5236,286.8861,286.8861,3105.0
2025-01-15 10:40:00,288.25,288.28,288.02,288.12,4802.0,287.1052,287.1351,286.8761,286.9758,4802.0
2025-01-15 10:45:00,288.12,288.44,287.76,288.42,17863.0,286.9758,287.2945,286.6172,287.2746,17863.0
2025-01-15 10:50:00,288.38,288.9,288.29,288.67,3495.0,287.2347,287.7527,287.1451,287.5236,3495.0
2025-01-15 10:55:00,288.64,289.3,288.64,289.3,3260.0,287.4937,288.1511,287.4937,288.1511,3260.0
2025-01-15 11:00:00,289.36,289.36,288.86,289.2,2528.0,288.2108,288.2108,287.7128,288.0515,2528.0
2025-01-15 11:05:00,289.2,289.34,288.84,289.13,5522.0,288.0515,288.1909,287.6929,287.9817,5522.0
2025-01-15 11:10:00,289.24,289.46,288.99,289.21,5095.0,288.0913,288.3104,287.8423,288.0614,5095.0
2025-01-15 11:15:00,289.22,289.24,288.71,288.86,7249.0,288.0714,288.0913,287.5634,287.7128,7249.0
2025-01-15 11:20:00,288.87,289.34,288.81,289.33,9751.0,287.7228,288.1909,287.663,288.1809,9751.0
2025-01-15 11:25:00,289.33,289.5,289.1,289.4,7335.0,288.1809,288.3503,287.9519,288.2507,7335.0
2025-01-15 11:30:00,289.44,289.52,289.12,289.43,18464.0,288.2905,288.3702,287.9718,288.2805,18464.0
2025-01-15 11:35:00,289.43,289.65,289.42,289.5,7129.0,288.2805,288.4997,288.2706,288.3503,7129.0
2025-01-15 11:40:00,289.52,289.59,288.84,289.06,82772.0,288.3702,288.4399,287.6929,287.912,82772.0
2025-01-15 11:45:00,289.14,289.15,288.92,289.01,2000.0,287.9917,288.0017,287.7726,287.8622,2000.0
2025-01-15 11:50:00,289.14,289.3,288.92,289.17,5664.0,287.9917,288.1511,287.7726,288.0216,5664.0
2025-01-15 11:55:00,289.3,289.64,289.13,289.64,6974.0,288.1511,288.4897,287.9817,288.4897,6974.0
2025-01-15 12:00:00,289.54,289.66,289.33,289.49,6645.0,288.3901,288.5096,288.1809,288.3403,6645.0
2025-01-15 12:05:00,289.47,290.1,289.43,290.05,12381.0,288.3204,288.9479,288.2805,288.8981,12381.0
2025-01-15 12:10:00,290.06,290.3,289.96,290.22,4202.0,288.908,289.1471,288.8084,289.0674,4202.0
2025-01-15 12:15:00,290.25,290.33,289.99,290.06,5075.0,289.0973,289.177,288.8383,288.908,5075.0
2025-01-15 12:20:00,290.06,290.12,289.91,289.92,4591.0,288.908,288.9678,288.7586,288.7686,4591.0
2025-01-15 12:25:00,289.99,290.12,289.98,290.1,4255.0,288.8383,288.9678,288.8284,288.9479,4255.0
2025-01-15 12:30:00,290.1,290.18,289.96,290.12,5583.0,288.9479,289.0276,288.8084,288.9678,5583.0
2025-01-15 12:35:00,290.0,290.24,289.84,290.19,8475.0,288.8483,289.0873,288.6889,289.0375,8475.0
2025-01-15 12:40:00,290.19,290.61,290.05,290.5,5541.0,289.0375,289.4559,288.8981,289.3463,5541.0
2025-01-15 12:45:00,290.5,290.64,290.24,290.36,8576.0,289.3463,289.4857,289.0873,289.2069,8576.0
2025-01-15 12:50:00,290.36,290.36,289.99,290.16,5908.0,289.2069,289.2069,288.8383,289.0076,5908.0
2025-01-15 12:55:00,290.25,290.39,289.96,290.11,3935.0,289.0973,289.2367,288.8084,288.9578,3935.0
2025-01-15 13:00:00,290.11,290.2,289.99,290.15,4263.0,288.9578,289.0475,288.8383,288.9977,4263.0
2025-01-15 13:05:00,290.27,290.3,290.14,290.14,900.0,289.1172,289.1471,288.9877,288.9877,900.0
2025-01-15 13:10:00,290.12,290.24,290.0,290.0,3096.0,288.9678,289.0873,288.8483,288.8483,3096.0
2025-01-15 13:15:00,290.07,290.25,290.04,290.19,4716.0,288.918,289.0973,288.8881,289.0375,4716.0
2025-01-15 13:20:00,290.24,290.33,290.04,290.16,5006.0,289.0873,289.177,288.8881,289.0076,5006.0
2025-01-15 13:25:00,290.05,290.17,290.0,290.17,5843.0,288.8981,289.0176,288.8483,289.0176,5843.0
2025-01-15 13:30:00,290.17,290.54,290.17,290.49,5290.0,289.0176,289.3861,289.0176,289.3363,5290.0
2025-01-15 13:35:00,290.34,290.4,290.05,290.18,7577.0,289.1869,289.2467,288.8981,289.0276,7577.0
2025-01-15 13:40:00,290.29,290.36,290.13,290.29,3222.0,289.1371,289.2069,288.9778,289.1371,3222.0
2025-01-15 13:45:00,290.34,290.47,290.06,290.13,3782.0,289.1869,289.3164,288.908,288.9778,3782.0
2025-01-15 13:50:00,290.15,290.4,290.07,290.12,4122.0,288.9977,289.2467,288.918,288.9678,4122.0
2025-01-15 13:55:00,290.19,290.21,290.05,290.05,3202.0,289.0375,289.0575,288.8981,288.8981,3202.0
2025-01-15 14:00:00,290.05,290.14,289.99,290.11,6533.0,288.8981,288.9877,288.8383,288.9578,6533.0
2025-01-15 14:05:00,290.11,290.22,290.07,290.07,5575.0,288.9578,289.0674,288.918,288.918,5575.0
2025-01-15 14:10:00,290.01,290.01,289.67,289.8,4627.0,288.8582,288.8582,288.5196,288.6491,4627.0
2025-01-15 14:15:00,289.87,289.87,289.49,289.51,4700.0,288.7188,288.7188,288.3403,288.3602,4700.0
2025-01-15 14:20:00,289.52,289.52,289.24,289.26,8170.0,288.3702,288.3702,288.0913,288.1112,8170.0
2025-01-15 14:25:00,289.19,289.28,289.11,289.12,4702.0,288.0415,288.1311,287.9618,287.9718,4702.0
2025-01-15 14:30:00,289.1,289.23,289.02,289.03,9156.0,287.9519,288.0813,287.8722,287.8821,9156.0
2025-01-15 14:35:00,289.13,289.36,289.13,289.28,3087.0,287.9817,288.2108,287.9817,288.1311,3087.0
2025-01-15 14:40:00,289.22,289.41,289.11,289.2,6270.0,288.0714,288.2606,287.9618,288.0515,6270.0
2025-01-15 14:45:00,289.13,289.33,289.07,289.13,4728.0,287.9817,288.1809,287.922,287.9817,4728.0
2025-01-15 14:50:00,289.14,289.35,289.06,289.29,5337.0,287.9917,288.2009,287.912,288.1411,5337.0
2025-01-15 14:55:00,289.29,289.4,289.22,289.23,5862.0,288.1411,288.2507,288.0714,288.0813,5862.0
2025-01-15 15:00:00,289.25,289.25,288.77,288.84,15242.0,288.1013,288.1013,287.6232,287.6929,15242.0
2025-01-15 15:05:00,288.84,289.11,288.83,289.0,19077.0,287.6929,287.9618,287.6829,287.8523,19077.0
2025-01-15 15:10:00,289.0,289.22,288.99,289.05,8404.0,287.8523,288.0714,287.8423,287.9021,8404.0
2025-01-15 15:15:00,289.12,289.22,288.77,288.81,5613.0,287.9718,288.0714,287.6232,287.663,5613.0
2025-01-15 15:20:00,288.81,289.03,288.72,289.03,7004.0,287.663,287.8821,287.5734,287.8821,7004.0
2025-01-15 15:25:00,289.03,289.17,288.93,289.1,6984.0,287.8821,288.0216,287.7825,287.9519,6984.0
2025-01-15 15:30:00,289.02,289.54,288.97,289.42,9596.0,287.8722,288.3901,287.8224,288.2706,9596.0
2025-01-15 15:35:00,289.49,289.49,289.2,289.28,10278.0,288.3403,288.3403,288.0515,288.1311,10278.0
2025-01-15 15:40:00,289.21,289.76,289.2,289.66,18897.0,288.0614,288.6092,288.0515,288.5096,18897.0
2025-01-15 15:45:00,289.67,290.2,289.66,290.19,18059.0,288.5196,289.0475,288.5096,289.0375,18059.0
2025-01-15 15:50:00,290.25,290.95,290.25,290.53,59509.0,289.0973,289.7945,289.0973,289.3762,59509.0
2025-01-15 15:55:00,290.44,290.61,290.0,290.15,100374.0,289.2865,289.4559,288.8483,288.9977,100374.0
2025-01-16 09:30:00,290.17,292.23,290.17,292.07,16072.0,289.0176,291.0694,289.0176,290.9101,16072.0
2025-01-16 09:35:00,292.12,292.4,292.02,292.25,2394.0,290.9599,291.2388,290.8603,291.0893,2394.0
2025-01-16 09:40:00,292.12,292.12,291.49,291.88,5275.0,290.9599,290.9599,290.3324,290.7208,5275.0
2025-01-16 09:45:00,291.88,292.25,291.66,292.13,16617.0,290.7208,291.0893,290.5017,290.9698,16617.0
2025-01-16 09:50:00,292.07,292.13,292.03,292.13,1803.0,290.9101,290.9698,290.8702,290.9698,1803.0
2025-01-16 09:55:00,292.2,292.6,292.08,292.51,4231.0,291.0395,291.438,290.92,291.3483,4231.0
2025-01-16 10:00:00,292.66,292.66,291.94,292.08,5655.0,291.4977,291.4977,290.7806,290.92,5655.0
2025-01-16 10:05:00,292.13,292.5,292.12,292.5,2552.0,290.9698,291.3384,290.9599,291.3384,2552.0
2025-01-16 10:10:00,292.51,293.4,292.27,293.36,8864.0,291.3483,292.2348,291.1093,292.1949,8864.0
2025-01-16 10:15:00,293.4,293.4,293.0,293.34,11458.0,292.2348,292.2348,291.8364,292.175,11458.0
2025-01-16 10:20:00,293.21,293.94,293.21,293.8,6124.0,292.0455,292.7726,292.0455,292.6332,6124.0
2025-01-16 10:25:00,293.8,293.93,293.45,293.61,5277.0,292.6332,292.7627,292.2846,292.4439,5277.0
2025-01-16 10:30:00,293.62,293.66,293.23,293.45,2950.0,292.4539,292.4937,292.0655,292.2846,2950.0
2025-01-16 10:35:00,293.5,293.5,293.32,293.42,3511.0,292.3344,292.3344,292.1551,292.2547,3511.0
2025-01-16 10:40:00,293.43,293.43,292.78,292.85,21542.0,292.2647,292.2647,291.6172,291.687,21542.0
2025-01-16 10:45:00,292.85,293.21,292.79,293.0,17230.0,291.687,292.0455,291.6272,291.8364,17230.0
2025-01-16 10:50:00,293.06,293.7,293.0,293.58,12704.0,291.8961,292.5336,291.8364,292.4141,12704.0
2025-01-16 10:55:00,293.46,293.66,293.25,293.56,19625.0,292.2945,292.4937,292.0854,292.3941,19625.0
2025-01-16 11:00:00,293.52,293.76,293.47,293.76,4787.0,292.3543,292.5934,292.3045,292.5934,4787.0
2025-01-16 11:05:00,293.66,293.72,293.33,293.51,3821.0,292.4937,292.5535,292.1651,292.3443,3821.0
2025-01-16 11:10:00,293.52,293.55,293.18,293.38,2108.0,292.3543,292.3842,292.0157,292.2149,2108.0
2025-01-16 11:15:00,293.38,293.63,293.29,293.61,6190.0,292.2149,292.4639,292.1252,292.4439,6190.0
2025-01-16 11:20:00,293.61,293.99,293.6,293.92,5615.0,292.4439,292.8224,292.434,292.7527,5615.0
2025-01-16 11:25:00,293.96,294.13,293.9,294.02,4427.0,292.7926,292.9619,292.7328,292.8523,4427.0
2025-01-16 11:30:00,294.03,294.15,293.75,293.94,12803.0,292.8623,292.9818,292.5834,292.7726,12803.0
2025-01-16 11:35:00,293.82,294.25,293.79,294.07,6732.0,292.6531,293.0814,292.6232,292.9021,6732.0
2025-01-16 11:40:00,294.15,294.19,294.0,294.15,11459.0,292.9818,293.0216,292.8324,292.9818,11459.0
2025-01-16 11:45:00,294.15,294.53,294.14,294.49,5464.0,292.9818,293.3603,292.9718,293.3205,5464.0
2025-01-16 11:50:00,294.4,294.43,294.03,294.07,3144.0,293.2308,293.2607,292.8623,292.9021,3144.0
2025-01-16 11:55:00,294.21,294.5,294.03,294.38,4640.0,293.0416,293.3304,292.8623,293.2109,4640.0
2025-01-16 12:00:00,294.49,294.71,294.41,294.47,6413.0,293.3205,293.5396,293.2408,293.3005,6413.0
2025-01-16 12:05:00,294.59,294.82,294.51,294.52,4518.0,293.4201,293.6491,293.3404,293.3503,4518.0
2025-01-16 12:10:00,294.65,294.65,294.16,294.32,4963.0,293.4798,293.4798,292.9918,293.1511,4963.0
2025-01-16 12:15:00,294.26,294.32,293.9,294.06,1714.0,293.0914,293.1511,292.7328,292.8922,1714.0
2025-01-16 12:20:00,293.9,293.95,293.78,293.92,3158.0,292.7328,292.7826,292.6133,292.7527,3158.0
2025-01-16 12:25:00,293.79,294.08,293.79,294.07,4813.0,292.6232,292.9121,292.6232,292.9021,4813.0
2025-01-16 12:30:00,293.96,294.1,293.78,293.78,7916.0,292.7926,292.932,292.6133,292.6133,7916.0
2025-01-16 12:35:00,293.77,293.83,293.66,293.67,1152.0,292.6033,292.6631,292.4937,292.5037,1152.0
2025-01-16 12:40:00,293.67,293.97,293.63,293.89,16251.0,292.5037,292.8025,292.4639,292.7228,16251.0
2025-01-16 12:45:00,294.0,294.0,293.91,293.94,7774.0,292.8324,292.8324,292.7428,292.7726,7774.0
2025-01-16 12:50:00,294.0,294.4,293.92,294.26,13027.0,292.8324,293.2308,292.7527,293.0914,13027.0
2025-01-16 12:55:00,294.27,294.64,294.16,294.33,3170.0,293.1013,293.4699,292.9918,293.1611,3170.0
2025-01-16 13:00:00,294.17,294.38,294.0,294.34,3747.0,293.0017,293.2109,292.8324,293.171,3747.0
2025-01-16 13:05:00,294.47,294.51,294.14,294.14,2524.0,293.3005,293.3404,292.9718,292.9718,2524.0
2025-01-16 13:10:00,294.16,294.27,294.11,294.23,1137.0,292.9918,293.1013,292.942,293.0615,1137.0
2025-01-16 13:15:00,294.16,294.3,294.06,294.06,5058.0,292.9918,293.1312,292.8922,292.8922,5058.0
2025-01-16 13:20:00,294.18,294.26,294.06,294.06,3262.0,293.0117,293.0914,292.8922,292.8922,3262.0
2025-01-16 13:25:00,294.12,294.13,293.97,293.97,5250.0,292.9519,292.9619,292.8025,292.8025,5250.0
2025-01-16 13:30:00,293.98,294.53,293.93,294.51,3722.0,292.8125,293.3603,292.7627,293.3404,3722.0
2025-01-16 13:35:00,294.56,294.73,294.35,294.35,3422.0,293.3902,293.5595,293.181,293.181,3422.0
2025-01-16 13:40:00,294.4,294.56,294.28,294.56,3676.0,293.2308,293.3902,293.1113,293.3902,3676.0
2025-01-16 13:45:00,294.2,294.2,294.06,294.12,1011.0,293.0316,293.0316,292.8922,292.9519,1011.0
2025-01-16 13:50:00,294.03,294.45,294.03,294.45,12822.0,292.8623,293.2806,292.8623,293.2806,12822.0
2025-01-16 13:55:00,294.4,294.4,294.12,294.13,5822.0,293.2308,293.2308,292.9519,292.9619,5822.0
2025-01-16 14:00:00,294.07,294.08,293.75,293.93,2141.0,292.9021,292.9121,292.5834,292.7627,2141.0
2025-01-16 14:05:00,293.78,294.01,293.77,293.78,4619.0,292.6133,292.8424,292.6033,292.6133,4619.0
2025-01-16 14:10:00,293.78,293.78,293.46,293.68,3888.0,292.6133,292.6133,292.2945,292.5137,3888.0
2025-01-16 14:15:00,293.61,293.76,293.56,293.69,800.0,292.4439,292.5934,292.3941,292.5236,800.0
2025-01-16 14:20:00,293.55,293.69,293.45,293.45,3103.0,292.3842,292.5236,292.2846,292.2846,3103.0
2025-01-16 14:25:00,293.56,293.84,293.56,293.84,5777.0,292.3941,292.673,292.3941,292.673,5777.0
2025-01-16 14:30:00,293.84,293.98,293.75,293.98,5289.0,292.673,292.8125,292.5834,292.8125,5289.0
2025-01-16 14:35:00,294.0,294.25,294.0,294.22,3997.0,292.8324,293.0814,292.8324,293.0515,3997.0
2025-01-16 14:40:00,294.13,294.32,294.02,294.02,6581.0,292.9619,293.1511,292.8523,292.8523,6581.0
2025-01-16 14:45:00,294.09,294.27,293.97,294.13,3700.0,292.922,293.1013,292.8025,292.9619,3700.0
2025-01-16 14:50:00,294.09,294.2,293.99,294.05,2139.0,292.922,293.0316,292.8224,292.8822,2139.0
2025-01-16 14:55:00,294.16,294.18,294.05,294.12,2835.0,292.9918,293.0117,292.8822,292.9519,2835.0
2025-01-16 15:00:00,294.19,294.34,294.06,294.06,8246.0,293.0216,293.171,292.8922,292.8922,8246.0
2025-01-16 15:05:00,294.2,294.2,293.96,293.96,3050.0,293.0316,293.0316,292.7926,292.7926,3050.0
2025-01-16 15:10:00,293.94,293.96,293.72,293.72,1745.0,292.7726,292.7926,292.5535,292.5535,1745.0
2025-01-16 15:15:00,293.81,294.03,293.75,294.01,5789.0,292.6432,292.8623,292.5834,292.8424,5789.0
2025-01-16 15:20:00,294.01,294.23,293.96,294.01,9403.0,292.8424,293.0615,292.7926,292.8424,9403.0
2025-01-16 15:25:00,294.02,294.2,294.0,294.11,4788.0,292.8523,293.0316,292.8324,292.942,4788.0
2025-01-16 15:30:00,294.09,294.54,294.07,294.54,2279.0,292.922,293.3703,292.9021,293.3703,2279.0
2025-01-16 15:35:00,294.54,294.85,294.5,294.79,10748.0,293.3703,293.679,293.3304,293.6193,10748.0
2025-01-16 15:40:00,294.79,295.16,294.73,295.09,6528.0,293.6193,293.9878,293.5595,293.9181,6528.0
2025-01-16 15:45:00,295.07,295.43,295.07,295.39,8755.0,293.8982,294.2567,293.8982,294.2169,8755.0
2025-01-16 15:50:00,295.42,296.02,295.41,295.88,30991.0,294.2468,294.8444,294.2368,294.7049,30991.0
2025-01-16 15:55:00,295.88,295.93,295.29,295.78,105570.0,294.7049,294.7547,294.1173,294.6053,105570.0
2025-01-17 09:30:00,295.79,295.79,293.91,294.62,144437.0,294.6153,294.6153,292.7428,293.4499,144437.0
2025-01-17 09:35:00,294.56,295.51,294.29,295.06,3793.0,293.3902,294.3364,293.1212,293.8882,3793.0
2025-01-17 09:40:00,295.06,295.65,294.52,295.28,5570.0,293.8882,294.4758,293.3503,294.1073,5570.0
2025-01-17 09:45:00,295.79,296.32,295.79,295.96,3644.0,294.6153,295.1432,294.6153,294.7846,3644.0
2025-01-17 09:50:00,295.83,296.22,295.7,295.94,2348.0,294.6551,295.0436,294.5256,294.7647,2348.0
2025-01-17 09:55:00,295.96,296.0,295.61,295.9,3027.0,294.7846,294.8245,294.436,294.7249,3027.0
2025-01-17 10:00:00,295.79,295.8,295.29,295.71,4938.0,294.6153,294.6253,294.1173,294.5356,4938.0
2025-01-17 10:05:00,295.55,295.6,294.92,295.09,4857.0,294.3762,294.426,293.7487,293.9181,4857.0
2025-01-17 10:10:00,295.29,295.72,295.28,295.54,1814.0,294.1173,294.5456,294.1073,294.3663,1814.0
2025-01-17 10:15:00,295.58,296.0,295.58,295.92,1528.0,294.4061,294.8245,294.4061,294.7448,1528.0
2025-01-17 10:20:00,296.11,296.34,296.04,296.24,955.0,294.934,295.1631,294.8643,295.0635,955.0
2025-01-17 10:25:00,296.32,296.33,295.68,295.98,3891.0,295.1432,295.1531,294.5057,294.8045,3891.0
2025-01-17 10:30:00,296.02,296.41,295.82,296.06,593.0,294.8444,295.2328,294.6452,294.8842,593.0
2025-01-17 10:35:00,295.72,295.76,295.36,295.66,3883.0,294.5456,294.5854,294.187,294.4858,3883.0
2025-01-17 10:40:00,295.54,295.93,295.46,295.81,5571.0,294.3663,294.7547,294.2866,294.6352,5571.0
2025-01-17 10:45:00,295.93,296.11,295.79,295.98,4811.0,294.7547,294.934,294.6153,294.8045,4811.0
2025-01-17 10:50:00,295.98,296.38,295.97,296.34,4170.0,294.8045,295.2029,294.7946,295.1631,4170.0
2025-01-17 10:55:00,296.34,296.34,295.98,296.02,3930.0,295.1631,295.1631,294.8045,294.8444,3930.0
2025-01-17 11:00:00,296.19,296.3,296.04,296.28,2322.0,295.0137,295.1233,294.8643,295.1033,2322.0
2025-01-17 11:05:00,296.28,296.76,296.27,296.76,3759.0,295.1033,295.5814,295.0934,295.5814,3759.0
2025-01-17 11:10:00,296.77,296.93,296.14,296.55,7313.0,295.5914,295.7508,294.9639,295.3723,7313.0
2025-01-17 11:15:00,296.49,296.71,296.49,296.49,4058.0,295.3125,295.5316,295.3125,295.3125,4058.0
2025-01-17 11:20:00,296.49,296.75,296.39,296.42,2840.0,295.3125,295.5715,295.2129,295.2428,2840.0
2025-01-17 11:25:00,296.52,296.55,296.02,296.02,3078.0,295.3424,295.3723,294.8444,294.8444,3078.0
2025-01-17 11:30:00,296.18,296.29,295.86,295.92,3204.0,295.0037,295.1133,294.685,294.7448,3204.0
2025-01-17 11:35:00,295.99,296.1,295.92,296.07,2796.0,294.8145,294.9241,294.7448,294.8942,2796.0
2025-01-17 11:40:00,296.07,296.28,296.07,296.17,3266.0,294.8942,295.1033,294.8942,294.9938,3266.0
2025-01-17 11:45:00,296.28,296.35,296.05,296.25,2563.0,295.1033,295.1731,294.8743,295.0735,2563.0
2025-01-17 11:50:00,296.06,296.23,296.02,296.14,3973.0,294.8842,295.0535,294.8444,294.9639,3973.0
2025-01-17 11:55:00,296.16,296.16,295.75,295.75,2510.0,294.9838,294.9838,294.5754,294.5754,2510.0
2025-01-17 12:00:00,295.81,295.91,295.52,295.9,4046.0,294.6352,294.7348,294.3464,294.7249,4046.0
2025-01-17 12:05:00,295.74,295.96,295.73,295.87,2411.0,294.5655,294.7846,294.5555,294.695,2411.0
2025-01-17 12:10:00,295.93,296.04,295.78,296.01,9379.0,294.7547,294.8643,294.6053,294.8344,9379.0
2025-01-17 12:15:00,296.01,296.14,296.01,296.12,2849.0,294.8344,294.9639,294.8344,294.944,2849.0
2025-01-17 12:20:00,296.12,296.29,296.12,296.29,2675.0,294.944,295.1133,294.944,295.1133,2675.0
2025-01-17 12:25:00,296.17,296.18,295.89,296.01,5790.0,294.9938,295.0037,294.7149,294.8344,5790.0
2025-01-17 12:30:00,296.09,296.15,295.9,296.12,1784.0,294.9141,294.9739,294.7249,294.944,1784.0
2025-01-17 12:35:00,296.12,296.16,296.07,296.16,1738.0,294.944,294.9838,294.8942,294.9838,1738.0
2025-01-17 12:40:00,296.13,296.44,296.13,296.42,7298.0,294.9539,295.2627,294.9539,295.2428,7298.0
2025-01-17 12:45:00,296.56,296.61,296.43,296.5,1028.0,295.3822,295.432,295.2527,295.3225,1028.0
2025-01-17 12:50:00,296.5,296.51,296.48,296.51,900.0,295.3225,295.3324,295.3026,295.3324,900.0
2025-01-17 12:55:00,296.35,296.4,296.19,296.33,2504.0,295.1731,295.2229,295.0137,295.1531,2504.0
2025-01-17 13:00:00,296.34,296.34,295.94,295.94,1743.0,295.1631,295.1631,294.7647,294.7647,1743.0
2025-01-17 13:05:00,295.96,296.19,295.79,295.87,3063.0,294.7846,295.0137,294.6153,294.695,3063.0
2025-01-17 13:10:00,295.88,295.88,295.76,295.88,400.0,294.7049,294.7049,294.5854,294.7049,400.0
2025-01-17 13:15:00,295.88,295.88,295.47,295.47,7328.0,294.7049,294.7049,294.2966,294.2966,7328.0
2025-01-17 13:20:00,295.64,295.7,295.47,295.61,1700.0,294.4659,294.5256,294.2966,294.436,1700.0
2025-01-17 13:25:00,295.61,295.79,295.61,295.79,2470.0,294.436,294.6153,294.436,294.6153,2470.0
2025-01-17 13:30:00,295.73,295.81,295.68,295.68,7812.0,294.5555,294.6352,294.5057,294.5057,7812.0
2025-01-17 13:35:00,295.8,295.83,295.62,295.63,2734.0,294.6253,294.6551,294.446,294.4559,2734.0
2025-01-17 13:40:00,295.69,295.69,295.42,295.64,870.0,294.5157,294.5157,294.2468,294.4659,870.0
2025-01-17 13:45:00,295.51,295.51,295.36,295.51,1325.0,294.3364,294.3364,294.187,294.3364,1325.0
2025-01-17 13:50:00,295.39,295.53,295.34,295.45,2128.0,294.2169,294.3563,294.1671,294.2766,2128.0
2025-01-17 13:55:00,295.45,295.45,295.25,295.37,3218.0,294.2766,294.2766,294.0774,294.197,3218.0
2025-01-17 14:00:00,295.37,295.46,295.28,295.38,2002.0,294.197,294.2866,294.1073,294.2069,2002.0
2025-01-17 14:05:00,295.38,295.66,295.38,295.53,4686.0,294.2069,294.4858,294.2069,294.3563,4686.0
2025-01-17 14:10:00,295.53,295.53,295.18,295.18,1616.0,294.3563,294.3563,294.0077,294.0077,1616.0
2025-01-17 14:15:00,295.24,295.28,294.95,294.95,5658.0,294.0675,294.1073,293.7786,293.7786,5658.0
2025-01-17 14:20:00,295.09,295.1,295.0,295.06,1402.0,293.9181,293.928,293.8284,293.8882,1402.0
2025-01-17 14:25:00,294.96,295.08,294.74,294.74,2742.0,293.7886,293.9081,293.5695,293.5695,2742.0
2025-01-17 14:30:00,294.74,294.84,294.68,294.74,2021.0,293.5695,293.6691,293.5097,293.5695,2021.0
2025-01-17 14:35:00,294.74,294.76,294.57,294.57,5489.0,293.5695,293.5894,293.4001,293.4001,5489.0
2025-01-17 14:40:00,294.44,294.49,294.36,294.38,5040.0,293.2707,293.3205,293.191,293.2109,5040.0
2025-01-17 14:45:00,294.38,294.39,294.27,294.29,2528.0,293.2109,293.2209,293.1013,293.1212,2528.0
2025-01-17 14:50:00,294.29,294.45,294.18,294.38,11359.0,293.1212,293.2806,293.0117,293.2109,11359.0
2025-01-17 14:55:00,294.47,294.48,294.44,294.44,2249.0,293.3005,293.3105,293.2707,293.2707,2249.0
2025-01-17 15:00:00,294.49,294.79,294.39,294.64,9591.0,293.3205,293.6193,293.2209,293.4699,9591.0
2025-01-17 15:05:00,294.57,294.84,294.55,294.84,5972.0,293.4001,293.6691,293.3802,293.6691,5972.0
2025-01-17 15:10:00,294.77,294.88,294.67,294.75,6807.0,293.5993,293.7089,293.4997,293.5794,6807.0
2025-01-17 15:15:00,294.84,294.86,294.62,294.73,8704.0,293.6691,293.689,293.4499,293.5595,8704.0
2025-01-17 15:20:00,294.78,295.07,294.77,294.96,10506.0,293.6093,293.8982,293.5993,293.7886,10506.0
2025-01-17 15:25:00,295.07,295.17,294.93,295.02,10185.0,293.8982,293.9978,293.7587,293.8483,10185.0
2025-01-17 15:30:00,295.07,295.1,294.79,295.01,10472.0,293.8982,293.928,293.6193,293.8384,10472.0
2025-01-17 15:35:00,294.99,295.23,294.94,295.23,3410.0,293.8185,294.0575,293.7687,294.0575,3410.0
2025-01-17 15:40:00,295.19,295.21,294.77,294.77,18996.0,294.0177,294.0376,293.5993,293.5993,18996.0
2025-01-17 15:45:00,294.76,294.76,294.33,294.46,15187.0,293.5894,293.5894,293.1611,293.2906,15187.0
2025-01-17 15:50:00,294.48,295.11,294.4,295.06,41009.0,293.3105,293.938,293.2308,293.8882,41009.0
2025-01-17 15:55:00,295.06,295.49,294.79,294.94,118221.0,293.8882,294.3165,293.6193,293.7687,118221.0
2025-01-21 09:30:00,296.88,297.84,295.23,297.71,14546.0,295.701,296.6571,294.0575,296.5277,14546.0
2025-01-21 09:35:00,297.65,297.98,297.6,297.85,1864.0,296.4679,296.7966,296.4181,296.6671,1864.0
2025-01-21 09:40:00,297.98,298.65,297.88,298.26,5462.0,296.7966,297.4639,296.697,297.0755,5462.0
2025-01-21 09:45:00,298.62,299.01,298.07,298.25,16496.0,297.4341,297.8225,296.8862,297.0655,16496.0
2025-01-21 09:50:00,298.09,298.23,297.2,297.38,11371.0,296.9062,297.0456,296.0197,296.199,11371.0
2025-01-21 09:55:00,297.37,297.69,297.32,297.53,2793.0,296.189,296.5077,296.1392,296.3484,2793.0
2025-01-21 10:00:00,297.72,297.77,297.28,297.45,3980.0,296.5376,296.5874,296.0994,296.2687,3980.0
2025-01-21 10:05:00,297.32,297.36,296.79,296.98,10099.0,296.1392,296.1791,295.6113,295.8006,10099.0
2025-01-21 10:10:00,297.1,297.12,296.78,297.0,9601.0,295.9201,295.94,295.6014,295.8205,9601.0
2025-01-21 10:15:00,296.97,296.97,296.56,296.64,4856.0,295.7906,295.7906,295.3822,295.4619,4856.0
2025-01-21 10:20:00,296.65,296.65,295.86,296.18,5129.0,295.4719,295.4719,294.685,295.0037,5129.0
2025-01-21 10:25:00,295.92,296.09,295.8,296.01,11084.0,294.7448,294.9141,294.6253,294.8344,11084.0
2025-01-21 10:30:00,296.01,296.21,295.76,296.06,5680.0,294.8344,295.0336,294.5854,294.8842,5680.0
2025-01-21 10:35:00,296.06,296.16,295.24,295.38,5666.0,294.8842,294.9838,294.0675,294.2069,5666.0
2025-01-21 10:40:00,295.41,295.58,295.11,295.14,6290.0,294.2368,294.4061,293.938,293.9679,6290.0
2025-01-21 10:45:00,295.38,295.67,294.8,295.03,6568.0,294.2069,294.4958,293.6292,293.8583,6568.0
2025-01-21 10:50:00,295.02,295.02,294.37,294.41,6062.0,293.8483,293.8483,293.2009,293.2408,6062.0
2025-01-21 10:55:00,294.5,294.96,294.29,294.33,14081.0,293.3304,293.7886,293.1212,293.1611,14081.0
2025-01-21 11:00:00,294.37,294.66,293.93,294.08,3461.0,293.2009,293.4898,292.7627,292.9121,3461.0
2025-01-21 11:05:00,294.08,294.45,293.85,294.28,2957.0,292.9121,293.2806,292.683,293.1113,2957.0
2025-01-21 11:10:00,294.21,294.68,294.19,294.63,6987.0,293.0416,293.5097,293.0216,293.4599,6987.0
2025-01-21 11:15:00,294.71,295.22,294.4,295.22,4877.0,293.5396,294.0476,293.2308,294.0476,4877.0
2025-01-21 11:20:00,295.25,295.53,295.03,295.53,2871.0,294.0774,294.3563,293.8583,294.3563,2871.0
2025-01-21 11:25:00,295.04,295.52,295.04,295.07,1522.0,293.8683,294.3464,293.8683,293.8982,1522.0
2025-01-21 11:30:00,295.1,295.21,294.96,295.0,2172.0,293.928,294.0376,293.7886,293.8284,2172.0
2025-01-21 11:35:00,295.07,295.07,294.91,295.0,3005.0,293.8982,293.8982,293.7388,293.8284,3005.0
2025-01-21 11:40:00,294.97,295.07,294.89,294.93,9512.0,293.7985,293.8982,293.7189,293.7587,9512.0
2025-01-21 11:45:00,295.05,295.11,294.82,294.82,5363.0,293.8782,293.938,293.6491,293.6491,5363.0
2025-01-21 11:50:00,294.88,295.3,294.79,295.3,1772.0,293.7089,294.1272,293.6193,294.1272,1772.0
2025-01-21 11:55:00,295.3,295.3,294.94,295.08,1234.0,294.1272,294.1272,293.7687,293.9081,1234.0
2025-01-21 12:00:00,295.07,295.08,294.83,294.9,1892.0,293.8982,293.9081,293.6591,293.7288,1892.0
2025-01-21 12:05:00,294.8,294.8,294.58,294.71,2460.0,293.6292,293.6292,293.4101,293.5396,2460.0
2025-01-21 12:10:00,294.8,294.92,294.44,294.44,8374.0,293.6292,293.7487,293.2707,293.2707,8374.0
2025-01-21 12:15:00,294.49,294.59,294.21,294.21,4362.0,293.3205,293.4201,293.0416,293.0416,4362.0
2025-01-21 12:20:00,294.22,294.62,294.19,294.5,28861.0,293.0515,293.4499,293.0216,293.3304,28861.0
2025-01-21 12:25:00,294.4,294.51,294.34,294.35,5295.0,293.2308,293.3404,293.171,293.181,5295.0
2025-01-21 12:30:00,294.4,294.77,294.35,294.71,8535.0,293.2308,293.5993,293.181,293.5396,8535.0
2025-01-21 12:35:00,294.95,294.95,294.61,294.79,3837.0,293.7786,293.7786,293.44,293.6193,3837.0
2025-01-21 12:40:00,294.79,294.79,294.62,294.63,2626.0,293.6193,293.6193,293.4499,293.4599,2626.0
2025-01-21 12:45:00,294.64,294.78,294.57,294.57,921.0,293.4699,293.6093,293.4001,293.4001,921.0
2025-01-21 12:50:00,294.53,294.67,294.45,294.51,3653.0,293.3603,293.4997,293.2806,293.3404,3653.0
2025-01-21 12:55:00,294.28,294.35,294.28,294.31,300.0,293.1113,293.181,293.1113,293.1412,300.0
2025-01-21 13:00:00,294.27,294.52,294.08,294.43,7537.0,293.1013,293.3503,292.9121,293.2607,7537.0
2025-01-21 13:05:00,294.46,294.8,294.31,294.66,4173.0,293.2906,293.6292,293.1412,293.4898,4173.0
2025-01-21 13:10:00,294.71,294.71,294.32,294.5,2855.0,293.5396,293.5396,293.1511,293.3304,2855.0
2025-01-21 13:15:00,294.37,294.66,294.34,294.53,2840.0,293.2009,293.4898,293.171,293.3603,2840.0
2025-01-21 13:20:00,294.54,294.82,294.44,294.81,2702.0,293.3703,293.6491,293.2707,293.6392,2702.0
2025-01-21 13:25:00,294.7,294.75,294.38,294.49,4199.0,293.5296,293.5794,293.2109,293.3205,4199.0
2025-01-21 13:30:00,294.39,294.5,294.27,294.43,29981.0,293.2209,293.3304,293.1013,293.2607,29981.0
2025-01-21 13:35:00,294.39,294.39,294.19,294.19,900.0,293.2209,293.2209,293.0216,293.0216,900.0
2025-01-21 13:40:00,294.24,294.24,293.97,293.97,2077.0,293.0714,293.0714,292.8025,292.8025,2077.0
2025-01-21 13:45:00,294.12,294.19,294.04,294.18,670.0,292.9519,293.0216,292.8722,293.0117,670.0
2025-01-21 13:50:00,294.06,294.16,294.03,294.06,826.0,292.8922,292.9918,292.8623,292.8922,826.0
2025-01-21 13:55:00,294.07,294.13,293.94,294.06,1377.0,292.9021,292.9619,292.7726,292.8922,1377.0
2025-01-21 14:00:00,293.99,294.26,293.95,294.26,4082.0,292.8224,293.0914,292.7826,293.0914,4082.0
2025-01-21 14:05:00,294.13,294.54,294.13,294.42,2539.0,292.9619,293.3703,292.9619,293.2507,2539.0
2025-01-21 14:10:00,294.42,294.53,294.37,294.42,1325.0,293.2507,293.3603,293.2009,293.2507,1325.0
2025-01-21 14:15:00,294.42,294.54,294.3,294.4,2604.0,293.2507,293.3703,293.1312,293.2308,2604.0
2025-01-21 14:20:00,294.39,294.55,294.29,294.44,4316.0,293.2209,293.3802,293.1212,293.2707,4316.0
2025-01-21 14:25:00,294.45,294.67,294.25,294.36,8572.0,293.2806,293.4997,293.0814,293.191,8572.0
2025-01-21 14:30:00,294.26,294.53,294.26,294.38,4608.0,293.0914,293.3603,293.0914,293.2109,4608.0
2025-01-21 14:35:00,294.3,294.39,294.09,294.1,3892.0,293.1312,293.2209,292.922,292.932,3892.0
2025-01-21 14:40:00,294.28,294.62,294.18,294.56,3949.0,293.1113,293.4499,293.0117,293.3902,3949.0
2025-01-21 14:45:00,294.67,294.67,294.19,294.3,4187.0,293.4997,293.4997,293.0216,293.1312,4187.0
2025-01-21 14:50:00,294.22,294.44,294.2,294.22,3974.0,293.0515,293.2707,293.0316,293.0515,3974.0
2025-01-21 14:55:00,294.22,294.45,294.22,294.39,1758.0,293.0515,293.2806,293.0515,293.2209,1758.0
2025-01-21 15:00:00,294.37,294.47,294.34,294.36,1777.0,293.2009,293.3005,293.171,293.191,1777.0
2025-01-21 15:05:00,294.37,294.59,294.27,294.29,2976.0,293.2009,293.4201,293.1013,293.1212,2976.0
2025-01-21 15:10:00,294.44,294.49,294.33,294.37,4648.0,293.2707,293.3205,293.1611,293.2009,4648.0
2025-01-21 15:15:00,294.36,294.67,294.35,294.59,4312.0,293.191,293.4997,293.181,293.4201,4312.0
2025-01-21 15:20:00,294.68,295.12,294.58,294.92,25046.0,293.5097,293.948,293.4101,293.7487,25046.0
2025-01-21 15:25:00,294.92,295.56,294.86,295.3,28070.0,293.7487,294.3862,293.689,294.1272,28070.0
2025-01-21 15:30:00,295.38,295.83,295.32,295.63,12844.0,294.2069,294.6551,294.1472,294.4559,12844.0
2025-01-21 15:35:00,295.49,296.18,295.46,295.95,110027.0,294.3165,295.0037,294.2866,294.7747,110027.0
2025-01-21 15:40:00,295.87,296.53,295.76,296.52,7470.0,294.695,295.3524,294.5854,295.3424,7470.0
2025-01-21 15:45:00,296.52,296.58,295.96,296.43,27836.0,295.3424,295.4022,294.7846,295.2527,27836.0
2025-01-21 15:50:00,296.49,296.66,296.3,296.58,42966.0,295.3125,295.4818,295.1233,295.4022,42966.0
2025-01-21 15:55:00,296.63,296.95,296.36,296.75,111560.0,295.452,295.7707,295.183,295.5715,111560.0
2025-01-22 09:30:00,297.15,297.66,295.74,296.01,37524.0,295.9699,296.4779,294.5655,294.8344,37524.0
2025-01-22 09:35:00,295.86,297.03,295.75,296.24,7972.0,294.685,295.8504,294.5754,295.0635,7972.0
2025-01-22 09:40:00,296.25,296.4,295.98,296.09,4688.0,295.0735,295.2229,294.8045,294.9141,4688.0
2025-01-22 09:45:00,296.24,296.35,295.5,295.5,3719.0,295.0635,295.1731,294.3264,294.3264,3719.0
2025-01-22 09:50:00,295.5,295.84,295.45,295.72,5865.0,294.3264,294.6651,294.2766,294.5456,5865.0
2025-01-22 09:55:00,295.92,296.27,295.9,296.27,7255.0,294.7448,295.0934,294.7249,295.0934,7255.0
2025-01-22 10:00:00,296.16,296.3,295.47,295.64,11548.0,294.9838,295.1233,294.2966,294.4659,11548.0
2025-01-22 10:05:00,295.78,296.14,295.63,295.63,23370.0,294.6053,294.9639,294.4559,294.4559,23370.0
2025-01-22 10:10:00,295.69,295.7,294.81,294.89,16695.0,294.5157,294.5256,293.6392,293.7189,16695.0
2025-01-22 10:15:00,294.93,295.5,294.88,295.4,34370.0,293.7587,294.3264,293.7089,294.2268,34370.0
2025-01-22 10:20:00,295.38,295.95,295.19,295.85,13633.0,294.2069,294.7747,294.0177,294.6751,13633.0
2025-01-22 10:25:00,295.85,296.04,295.72,295.96,15571.0,294.6751,294.8643,294.5456,294.7846,15571.0
2025-01-22 10:30:00,296.0,296.2,295.69,295.8,5213.0,294.8245,295.0237,294.5157,294.6253,5213.0
2025-01-22 10:35:00,295.8,296.12,295.77,295.85,11460.0,294.6253,294.944,294.5954,294.6751,11460.0
2025-01-22 10:40:00,295.94,296.25,295.81,296.0,7521.0,294.7647,295.0735,294.6352,294.8245,7521.0
2025-01-22 10:45:00,296.2,296.39,295.77,295.87,6500.0,295.0237,295.2129,294.5954,294.695,6500.0
2025-01-22 10:50:00,295.79,296.19,295.75,296.07,12784.0,294.6153,295.0137,294.5754,294.8942,12784.0
2025-01-22 10:55:00,295.87,296.36,295.79,296.28,6469.0,294.695,295.183,294.6153,295.1033,6469.0
2025-01-22 11:00:00,296.46,296.62,295.93,295.93,9949.0,295.2826,295.442,294.7547,294.7547,9949.0
2025-01-22 11:05:00,296.12,296.28,295.9,296.01,4313.0,294.944,295.1033,294.7249,294.8344,4313.0
2025-01-22 11:10:00,296.01,296.43,295.99,296.08,6721.0,294.8344,295.2527,294.8145,294.9041,6721.0
2025-01-22 11:15:00,295.84,295.99,295.7,295.92,10484.0,294.6651,294.8145,294.5256,294.7448,10484.0
2025-01-22 11:20:00,295.83,296.04,295.69,296.01,7930.0,294.6551,294.8643,294.5157,294.8344,7930.0
2025-01-22 11:25:00,295.96,296.32,295.78,296.03,9796.0,294.7846,295.1432,294.6053,294.8543,9796.0
2025-01-22 11:30:00,296.16,296.45,296.15,296.28,2401.0,294.9838,295.2727,294.9739,295.1033,2401.0
2025-01-22 11:35:00,296.06,296.17,295.84,295.98,4285.0,294.8842,294.9938,294.6651,294.8045,4285.0
2025-01-22 11:40:00,295.99,296.04,295.72,295.87,4635.0,294.8145,294.8643,294.5456,294.695,4635.0
2025-01-22 11:45:00,295.82,295.96,295.74,295.95,5623.0,294.6452,294.7846,294.5655,294.7747,5623.0
2025-01-22 11:50:00,296.03,296.16,295.88,296.16,1650.0,294.8543,294.9838,294.7049,294.9838,1650.0
2025-01-22 11:55:00,296.0,296.04,295.67,295.81,11201.0,294.8245,294.8643,294.4958,294.6352,11201.0
2025-01-22 12:00:00,295.78,295.92,295.54,295.61,12734.0,294.6053,294.7448,294.3663,294.436,12734.0
2025-01-22 12:05:00,295.61,295.69,295.23,295.34,10396.0,294.436,294.5157,294.0575,294.1671,10396.0
2025-01-22 12:10:00,295.35,295.43,295.18,295.39,8089.0,294.177,294.2567,294.0077,294.2169,8089.0
2025-01-22 12:15:00,295.41,295.7,295.36,295.62,4101.0,294.2368,294.5256,294.187,294.446,4101.0
2025-01-22 12:20:00,295.6,295.77,295.45,295.55,5057.0,294.426,294.5954,294.2766,294.3762,5057.0
2025-01-22 12:25:00,295.45,295.58,295.33,295.53,3905.0,294.2766,294.4061,294.1571,294.3563,3905.0
2025-01-22 12:30:00,295.53,295.67,295.35,295.43,3027.0,294.3563,294.4958,294.177,294.2567,3027.0
2025-01-22 12:35:00,295.43,295.86,295.42,295.76,4431.0,294.2567,294.685,294.2468,294.5854,4431.0
2025-01-22 12:40:00,295.76,295.76,294.97,295.03,15659.0,294.5854,294.5854,293.7985,293.8583,15659.0
2025-01-22 12:45:00,295.03,295.06,294.48,294.54,6050.0,293.8583,293.8882,293.3105,293.3703,6050.0
2025-01-22 12:50:00,294.52,294.52,294.1,294.18,2852.0,293.3503,293.3503,292.932,293.0117,2852.0
2025-01-22 12:55:00,294.12,294.36,293.84,293.94,7023.0,292.9519,293.191,292.673,292.7726,7023.0
2025-01-22 13:00:00,293.87,294.01,293.65,293.74,9248.0,292.7029,292.8424,292.4838,292.5734,9248.0
2025-01-22 13:05:00,293.69,293.7,293.43,293.45,3610.0,292.5236,292.5336,292.2647,292.2846,3610.0
2025-01-22 13:10:00,293.43,294.0,293.42,293.91,25151.0,292.2647,292.8324,292.2547,292.7428,25151.0
2025-01-22 13:15:00,294.01,294.07,293.7,293.7,13192.0,292.8424,292.9021,292.5336,292.5336,13192.0
2025-01-22 13:20:00,293.75,294.04,293.7,294.04,8220.0,292.5834,292.8722,292.5336,292.8722,8220.0
2025-01-22 13:25:00,294.11,294.41,294.0,294.24,9741.0,292.942,293.2408,292.8324,293.0714,9741.0
2025-01-22 13:30:00,294.36,294.36,294.01,294.01,2070.0,293.191,293.191,292.8424,292.8424,2070.0
2025-01-22 13:35:00,294.01,294.07,293.93,294.02,2996.0,292.8424,292.9021,292.7627,292.8523,2996.0
2025-01-22 13:40:00,294.08,294.23,294.08,294.13,3233.0,292.9121,293.0615,292.9121,292.9619,3233.0
2025-01-22 13:45:00,294.21,294.66,294.18,294.26,5435.0,293.0416,293.4898,293.0117,293.0914,5435.0
2025-01-22 13:50:00,294.25,294.43,294.15,294.32,8111.0,293.0814,293.2607,292.9818,293.1511,8111.0
2025-01-22 13:55:00,294.31,294.73,294.21,294.59,14986.0,293.1412,293.5595,293.0416,293.4201,14986.0
2025-01-22 14:00:00,294.59,294.88,294.49,294.85,4851.0,293.4201,293.7089,293.3205,293.679,4851.0
2025-01-22 14:05:00,295.0,295.16,294.84,294.89,3276.0,293.8284,293.9878,293.6691,293.7189,3276.0
2025-01-22 14:10:00,294.94,294.97,294.74,294.94,2833.0,293.7687,293.7985,293.5695,293.7687,2833.0
2025-01-22 14:15:00,294.94,295.05,294.76,294.8,4849.0,293.7687,293.8782,293.5894,293.6292,4849.0
2025-01-22 14:20:00,294.88,295.14,294.85,294.95,5345.0,293.7089,293.9679,293.679,293.7786,5345.0
2025-01-22 14:25:00,294.91,294.99,294.89,294.9,9035.0,293.7388,293.8185,293.7189,293.7288,9035.0
2025-01-22 14:30:00,294.97,295.04,294.88,294.94,4301.0,293.7985,293.8683,293.7089,293.7687,4301.0
2025-01-22 14:35:00,294.92,295.25,294.92,295.25,9273.0,293.7487,294.0774,293.7487,294.0774,9273.0
2025-01-22 14:40:00,295.17,295.27,295.08,295.19,5759.0,293.9978,294.0974,293.9081,294.0177,5759.0
2025-01-22 14:45:00,295.21,295.43,295.09,295.4,3508.0,294.0376,294.2567,293.9181,294.2268,3508.0
2025-01-22 14:50:00,295.39,295.46,295.34,295.4,4860.0,294.2169,294.2866,294.1671,294.2268,4860.0
2025-01-22 14:55:00,295.34,295.47,295.09,295.09,5850.0,294.1671,294.2966,293.9181,293.9181,5850.0
2025-01-22 15:00:00,295.09,295.24,295.03,295.19,5199.0,293.9181,294.0675,293.8583,294.0177,5199.0
2025-01-22 15:05:00,295.19,295.4,295.03,295.39,6084.0,294.0177,294.2268,293.8583,294.2169,6084.0
2025-01-22 15:10:00,295.36,295.47,295.32,295.41,6007.0,294.187,294.2966,294.1472,294.2368,6007.0
2025-01-22 15:15:00,295.4,295.48,295.28,295.36,9926.0,294.2268,294.3065,294.1073,294.187,9926.0
2025-01-22 15:20:00,295.32,295.43,295.16,295.4,8459.0,294.1472,294.2567,293.9878,294.2268,8459.0
2025-01-22 15:25:00,295.34,295.36,295.24,295.28,12104.0,294.1671,294.187,294.0675,294.1073,12104.0
2025-01-22 15:30:00,295.24,295.33,295.16,295.18,19763.0,294.0675,294.1571,293.9878,294.0077,19763.0
2025-01-22 15:35:00,295.17,295.21,295.01,295.13,8282.0,293.9978,294.0376,293.8384,293.9579,8282.0
2025-01-22 15:40:00,295.1,295.13,294.96,294.99,7326.0,293.928,293.9579,293.7886,293.8185,7326.0
2025-01-22 15:45:00,294.96,295.0,294.64,294.65,9807.0,293.7886,293.8284,293.4699,293.4798,9807.0
2025-01-22 15:50:00,294.72,294.91,294.32,294.32,28262.0,293.5495,293.7388,293.1511,293.1511,28262.0
2025-01-22 15:55:00,294.34,294.43,293.39,293.5,141590.0,293.171,293.2607,292.2248,292.3344,141590.0
2025-01-23 09:30:00,292.45,294.36,292.18,292.33,26841.0,291.2886,293.191,291.0196,291.169,26841.0
2025-01-23 09:35:00,292.45,294.04,292.21,294.01,4876.0,291.2886,292.8722,291.0495,292.8424,4876.0
2025-01-23 09:40:00,293.72,293.97,293.35,293.51,9483.0,292.5535,292.8025,292.185,292.3443,9483.0
2025-01-23 09:45:00,293.68,293.73,292.8,292.84,3907.0,292.5137,292.5635,291.6372,291.677,3907.0
2025-01-23 09:50:00,292.75,292.82,292.55,292.65,6323.0,291.5874,291.6571,291.3882,291.4878,6323.0
2025-01-23 09:55:00,292.84,293.1,292.68,293.1,13132.0,291.677,291.936,291.5176,291.936,13132.0
2025-01-23 10:00:00,293.1,293.16,292.19,292.5,3975.0,291.936,291.9957,291.0296,291.3384,3975.0
2025-01-23 10:05:00,292.09,292.53,291.73,291.94,4060.0,290.93,291.3682,290.5714,290.7806,4060.0
2025-01-23 10:10:00,291.94,291.94,290.94,290.94,6515.0,290.7806,290.7806,289.7846,289.7846,6515.0
2025-01-23 10:15:00,291.12,291.79,290.97,291.55,5126.0,289.9638,290.6312,289.8144,290.3921,5126.0
2025-01-23 10:20:00,291.68,291.84,291.04,291.14,7624.0,290.5216,290.681,289.8842,289.9838,7624.0
2025-01-23 10:25:00,291.04,291.14,290.15,290.16,5980.0,289.8842,289.9838,288.9977,289.0076,5980.0
2025-01-23 10:30:00,290.42,291.01,290.17,290.93,25747.0,289.2666,289.8543,289.0176,289.7746,25747.0
2025-01-23 10:35:00,290.82,291.06,290.37,290.45,5186.0,289.665,289.9041,289.2168,289.2965,5186.0
2025-01-23 10:40:00,290.61,290.8,290.38,290.79,4217.0,289.4559,289.6451,289.2268,289.6351,4217.0
2025-01-23 10:45:00,290.92,291.32,290.92,291.16,8969.0,289.7646,290.163,289.7646,290.0037,8969.0
2025-01-23 10:50:00,291.15,291.59,291.15,291.49,4170.0,289.9937,290.432,289.9937,290.3324,4170.0
2025-01-23 10:55:00,291.49,291.72,291.45,291.61,6591.0,290.3324,290.5615,290.2925,290.4519,6591.0
2025-01-23 11:00:00,291.71,291.88,291.57,291.69,5350.0,290.5515,290.7208,290.4121,290.5316,5350.0
2025-01-23 11:05:00,291.74,291.74,291.36,291.36,8719.0,290.5814,290.5814,290.2029,290.2029,8719.0
2025-01-23 11:10:00,291.55,291.56,291.23,291.23,6260.0,290.3921,290.4021,290.0734,290.0734,6260.0
2025-01-23 11:15:00,291.29,291.54,291.23,291.47,12652.0,290.1332,290.3822,290.0734,290.3124,12652.0
2025-01-23 11:20:00,291.4,291.54,291.29,291.33,17133.0,290.2427,290.3822,290.1332,290.173,17133.0
2025-01-23 11:25:00,291.28,291.47,291.06,291.08,6567.0,290.1232,290.3124,289.9041,289.924,6567.0
2025-01-23 11:30:00,291.22,291.29,290.81,290.97,14245.0,290.0634,290.1332,289.6551,289.8144,14245.0
2025-01-23 11:35:00,291.12,291.17,290.88,290.9,7113.0,289.9638,290.0136,289.7248,289.7447,7113.0
2025-01-23 11:40:00,291.02,291.11,290.87,290.87,4548.0,289.8642,289.9539,289.7148,289.7148,4548.0
2025-01-23 11:45:00,290.9,291.12,290.72,290.77,6434.0,289.7447,289.9638,289.5654,289.6152,6434.0
2025-01-23 11:50:00,290.87,290.88,290.59,290.6,16179.0,289.7148,289.7248,289.4359,289.4459,16179.0
2025-01-23 11:55:00,290.6,290.78,290.47,290.47,3884.0,289.4459,289.6252,289.3164,289.3164,3884.0
2025-01-23 12:00:00,290.48,290.79,290.48,290.79,6032.0,289.3264,289.6351,289.3264,289.6351,6032.0
2025-01-23 12:05:00,290.78,290.95,290.72,290.73,4825.0,289.6252,289.7945,289.5654,289.5754,4825.0
2025-01-23 12:10:00,290.73,291.15,290.73,290.96,3345.0,289.5754,289.9937,289.5754,289.8045,3345.0
2025-01-23 12:15:00,290.94,291.08,290.6,290.79,6774.0,289.7846,289.924,289.4459,289.6351,6774.0
2025-01-23 12:20:00,290.83,290.83,290.4,290.4,4440.0,289.675,289.675,289.2467,289.2467,4440.0
2025-01-23 12:25:00,290.45,290.55,290.17,290.17,5872.0,289.2965,289.3961,289.0176,289.0176,5872.0
2025-01-23 12:30:00,290.22,290.54,289.86,290.52,11245.0,289.0674,289.3861,288.7088,289.3662,11245.0
2025-01-23 12:35:00,290.56,290.68,290.47,290.6,5981.0,289.4061,289.5256,289.3164,289.4459,5981.0
2025-01-23 12:40:00,290.56,290.71,290.33,290.33,3147.0,289.4061,289.5555,289.177,289.177,3147.0
2025-01-23 12:45:00,290.47,290.5,290.11,290.17,3758.0,289.3164,289.3463,288.9578,289.0176,3758.0
2025-01-23 12:50:00,290.28,290.39,289.82,289.83,11408.0,289.1272,289.2367,288.669,288.679,11408.0
2025-01-23 12:55:00,289.91,290.12,289.91,290.12,4731.0,288.7586,288.9678,288.7586,288.9678,4731.0
2025-01-23 13:00:00,290.13,290.23,289.8,289.97,8094.0,288.9778,289.0774,288.6491,288.8184,8094.0
2025-01-23 13:05:00,289.96,289.97,289.5,289.88,9948.0,288.8084,288.8184,288.3503,288.7288,9948.0
2025-01-23 13:10:00,290.0,290.0,289.65,289.68,4339.0,288.8483,288.8483,288.4997,288.5296,4339.0
2025-01-23 13:15:00,289.76,289.76,289.47,289.55,2391.0,288.6092,288.6092,288.3204,288.4001,2391.0
2025-01-23 13:20:00,289.55,289.8,289.23,289.23,5181.0,288.4001,288.6491,288.0813,288.0813,5181.0
2025-01-23 13:25:00,289.3,289.42,289.23,289.28,2313.0,288.1511,288.2706,288.0813,288.1311,2313.0
2025-01-23 13:30:00,289.29,289.29,289.15,289.24,2655.0,288.1411,288.1411,288.0017,288.0913,2655.0
2025-01-23 13:35:00,289.14,289.23,289.1,289.11,2618.0,287.9917,288.0813,287.9519,287.9618,2618.0
2025-01-23 13:40:00,289.01,289.1,288.81,288.97,3978.0,287.8622,287.9519,287.663,287.8224,3978.0
2025-01-23 13:45:00,288.97,289.11,288.81,288.87,57870.0,287.8224,287.9618,287.663,287.7228,57870.0
2025-01-23 13:50:00,288.76,289.07,288.76,289.06,3258.0,287.6132,287.922,287.6132,287.912,3258.0
2025-01-23 13:55:00,288.99,289.13,288.62,288.92,8187.0,287.8423,287.9817,287.4738,287.7726,8187.0
2025-01-23 14:00:00,288.67,288.85,288.62,288.64,4518.0,287.5236,287.7029,287.4738,287.4937,4518.0
2025-01-23 14:05:00,288.64,288.73,288.6,288.6,2805.0,287.4937,287.5833,287.4538,287.4538,2805.0
2025-01-23 14:10:00,288.6,288.62,288.43,288.44,14512.0,287.4538,287.4738,287.2845,287.2945,14512.0
2025-01-23 14:15:00,288.43,288.57,288.28,288.41,2540.0,287.2845,287.424,287.1351,287.2646,2540.0
2025-01-23 14:20:00,288.24,288.42,288.11,288.11,6923.0,287.0953,287.2746,286.9658,286.9658,6923.0
2025-01-23 14:25:00,288.11,288.28,288.06,288.07,5728.0,286.9658,287.1351,286.916,286.926,5728.0
2025-01-23 14:30:00,288.07,288.38,287.93,288.22,28888.0,286.926,287.2347,286.7865,287.0754,28888.0
2025-01-23 14:35:00,288.23,288.5,288.23,288.38,10799.0,287.0853,287.3542,287.0853,287.2347,10799.0
2025-01-23 14:40:00,288.48,288.55,288.32,288.43,6803.0,287.3343,287.404,287.175,287.2845,6803.0
2025-01-23 14:45:00,288.34,288.53,288.34,288.44,4993.0,287.1949,287.3841,287.1949,287.2945,4993.0
2025-01-23 14:50:00,288.45,288.55,288.24,288.24,5951.0,287.3044,287.404,287.0953,287.0953,5951.0
2025-01-23 14:55:00,288.21,288.37,288.05,288.17,9984.0,287.0654,287.2248,286.906,287.0256,9984.0
2025-01-23 15:00:00,288.11,288.11,287.93,288.09,2189.0,286.9658,286.9658,286.7865,286.9459,2189.0
2025-01-23 15:05:00,288.0,288.24,287.95,288.05,13519.0,286.8562,287.0953,286.8064,286.906,13519.0
2025-01-23 15:10:00,288.02,288.3,288.01,288.19,11856.0,286.8761,287.155,286.8662,287.0455,11856.0
2025-01-23 15:15:00,288.25,288.3,287.96,288.12,11858.0,287.1052,287.155,286.8164,286.9758,11858.0
2025-01-23 15:20:00,288.04,288.12,287.88,287.93,6825.0,286.8961,286.9758,286.7367,286.7865,6825.0
2025-01-23 15:25:00,287.89,288.05,287.85,288.0,19324.0,286.7467,286.906,286.7068,286.8562,19324.0
2025-01-23 15:30:00,288.0,288.05,287.85,287.99,16386.0,286.8562,286.906,286.7068,286.8463,16386.0
2025-01-23 15:35:00,287.99,288.0,287.69,287.75,18501.0,286.8463,286.8562,286.5475,286.6072,18501.0
2025-01-23 15:40:00,287.82,287.84,287.5,287.75,19164.0,286.6769,286.6969,286.3582,286.6072,19164.0
2025-01-23 15:45:00,287.75,288.13,287.74,288.02,31004.0,286.6072,286.9857,286.5973,286.8761,31004.0
2025-01-23 15:50:00,288.09,288.45,287.99,287.99,39272.0,286.9459,287.3044,286.8463,286.8463,39272.0
2025-01-23 15:55:00,287.98,288.15,287.82,287.96,128570.0,286.8363,287.0056,286.6769,286.8164,128570.0
2025-01-24 09:30:00,286.8,288.05,286.8,288.05,9441.0,285.661,286.906,285.661,286.906,9441.0
2025-01-24 09:35:00,288.36,288.73,287.34,288.27,7674.0,287.2148,287.5833,286.1988,287.1252,7674.0
2025-01-24 09:40:00,288.03,288.33,287.78,287.78,3321.0,286.8861,287.1849,286.6371,286.6371,3321.0
2025-01-24 09:45:00,287.99,288.35,287.74,287.75,12274.0,286.8463,287.2048,286.5973,286.6072,12274.0
2025-01-24 09:50:00,287.75,288.16,287.75,288.01,5379.0,286.6072,287.0156,286.6072,286.8662,5379.0
2025-01-24 09:55:00,288.01,288.68,287.63,288.6,13690.0,286.8662,287.5335,286.4877,287.4538,13690.0
2025-01-24 10:00:00,288.55,288.86,288.36,288.71,13036.0,287.404,287.7128,287.2148,287.5634,13036.0
2025-01-24 10:05:00,288.7,289.17,288.66,288.89,16375.0,287.5534,288.0216,287.5136,287.7427,16375.0
2025-01-24 10:10:00,288.86,288.87,288.21,288.23,9387.0,287.7128,287.7228,287.0654,287.0853,9387.0
2025-01-24 10:15:00,288.24,288.64,287.75,287.9,6620.0,287.0953,287.4937,286.6072,286.7566,6620.0
2025-01-24 10:20:00,287.85,287.85,287.26,287.26,6052.0,286.7068,286.7068,286.1192,286.1192,6052.0
2025-01-24 10:25:00,287.26,287.64,287.11,287.6,5649.0,286.1192,286.4977,285.9698,286.4578,5649.0
2025-01-24 10:30:00,287.5,287.61,287.28,287.31,4777.0,286.3582,286.4678,286.1391,286.169,4777.0
2025-01-24 10:35:00,287.37,287.98,287.22,287.67,9207.0,286.2287,286.8363,286.0793,286.5275,9207.0
2025-01-24 10:40:00,287.56,287.6,286.97,287.09,20068.0,286.418,286.4578,285.8303,285.9498,20068.0
2025-01-24 10:45:00,287.09,287.24,286.86,286.95,18663.0,285.9498,286.0992,285.7208,285.8104,18663.0
2025-01-24 10:50:00,286.92,287.39,286.91,287.26,16083.0,285.7805,286.2487,285.7706,286.1192,16083.0
2025-01-24 10:55:00,287.26,287.38,286.89,287.09,10660.0,286.1192,286.2387,285.7506,285.9498,10660.0
2025-01-24 11:00:00,286.95,287.63,286.94,287.21,4765.0,285.8104,286.4877,285.8004,286.0694,4765.0
2025-01-24 11:05:00,287.63,287.63,287.19,287.2,4654.0,286.4877,286.4877,286.0494,286.0594,4654.0
2025-01-24 11:10:00,287.32,287.38,286.78,286.9,10133.0,286.1789,286.2387,285.6411,285.7606,10133.0
2025-01-24 11:15:00,286.9,287.28,286.81,287.03,10591.0,285.7606,286.1391,285.671,285.8901,10591.0
2025-01-24 11:20:00,287.15,287.15,286.8,286.91,7702.0,286.0096,286.0096,285.661,285.7706,7702.0
2025-01-24 11:25:00,286.91,287.54,286.91,287.16,7641.0,285.7706,286.3981,285.7706,286.0196,7641.0
2025-01-24 11:30:00,287.14,287.3,287.05,287.13,2235.0,285.9996,286.159,285.91,285.9897,2235.0
2025-01-24 11:35:00,287.12,287.35,287.12,287.14,21458.0,285.9797,286.2088,285.9797,285.9996,21458.0
2025-01-24 11:40:00,287.29,287.29,286.9,287.03,6191.0,286.149,286.149,285.7606,285.8901,6191.0
2025-01-24 11:45:00,287.05,287.4,286.93,287.39,11460.0,285.91,286.2586,285.7905,286.2487,11460.0
2025-01-24 11:50:00,287.4,287.68,287.34,287.53,6944.0,286.2586,286.5375,286.1988,286.3881,6944.0
2025-01-24 11:55:00,287.44,287.7,287.28,287.33,6316.0,286.2985,286.5574,286.1391,286.1889,6316.0
2025-01-24 12:00:00,287.25,287.37,286.95,286.97,6361.0,286.1092,286.2287,285.8104,285.8303,6361.0
2025-01-24 12:05:00,286.97,287.08,286.85,286.91,5197.0,285.8303,285.9399,285.7108,285.7706,5197.0
2025-01-24 12:10:00,286.86,286.98,286.84,286.84,3898.0,285.7208,285.8403,285.7008,285.7008,3898.0
2025-01-24 12:15:00,286.84,287.4,286.82,287.38,17173.0,285.7008,286.2586,285.6809,286.2387,17173.0
2025-01-24 12:20:00,287.25,287.49,287.25,287.3,7360.0,286.1092,286.3483,286.1092,286.159,7360.0
2025-01-24 12:25:00,287.41,287.88,287.3,287.74,7854.0,286.2686,286.7367,286.159,286.5973,7854.0
2025-01-24 12:30:00,287.74,287.81,287.56,287.6,6811.0,286.5973,286.667,286.418,286.4578,6811.0
2025-01-24 12:35:00,287.72,287.95,287.72,287.89,7062.0,286.5773,286.8064,286.5773,286.7467,7062.0
2025-01-24 12:40:00,287.8,288.24,287.79,288.13,7356.0,286.657,287.0953,286.6471,286.9857,7356.0
2025-01-24 12:45:00,287.98,288.15,287.98,288.04,2104.0,286.8363,287.0056,286.8363,286.8961,2104.0
2025-01-24 12:50:00,288.04,288.26,287.92,288.25,9418.0,286.8961,287.1152,286.7765,287.1052,9418.0
2025-01-24 12:55:00,288.25,288.6,288.18,288.31,4982.0,287.1052,287.4538,287.0355,287.165,4982.0
2025-01-24 13:00:00,288.44,288.45,288.33,288.45,3001.0,287.2945,287.3044,287.1849,287.3044,3001.0
2025-01-24 13:05:00,288.46,288.6,288.35,288.41,3725.0,287.3144,287.4538,287.2048,287.2646,3725.0
2025-01-24 13:10:00,288.5,288.62,288.25,288.59,6349.0,287.3542,287.4738,287.1052,287.4439,6349.0
2025-01-24 13:15:00,288.59,288.67,288.34,288.35,3466.0,287.4439,287.5236,287.1949,287.2048,3466.0
2025-01-24 13:20:00,288.43,288.43,288.15,288.17,5375.0,287.2845,287.2845,287.0056,287.0256,5375.0
2025-01-24 13:25:00,288.29,288.3,288.13,288.17,2120.0,287.1451,287.155,286.9857,287.0256,2120.0
2025-01-24 13:30:00,288.2,288.6,288.1,288.59,8107.0,287.0554,287.4538,286.9558,287.4439,8107.0
2025-01-24 13:35:00,288.6,288.64,288.49,288.63,2022.0,287.4538,287.4937,287.3443,287.4837,2022.0
2025-01-24 13:40:00,288.64,288.65,288.46,288.53,5733.0,287.4937,287.5036,287.3144,287.3841,5733.0
2025-01-24 13:45:00,288.49,288.5,288.36,288.37,4005.0,287.3443,287.3542,287.2148,287.2248,4005.0
2025-01-24 13:50:00,288.36,288.73,288.36,288.66,5490.0,287.2148,287.5833,287.2148,287.5136,5490.0
2025-01-24 13:55:00,288.67,288.74,288.48,288.59,4973.0,287.5236,287.5933,287.3343,287.4439,4973.0
2025-01-24 14:00:00,288.56,288.77,288.48,288.62,6123.0,287.414,287.6232,287.3343,287.4738,6123.0
2025-01-24 14:05:00,288.9,288.94,288.73,288.73,5048.0,287.7527,287.7925,287.5833,287.5833,5048.0
2025-01-24 14:10:00,288.79,288.81,288.67,288.67,6276.0,287.6431,287.663,287.5236,287.5236,6276.0
2025-01-24 14:15:00,288.67,288.89,288.67,288.68,6218.0,287.5236,287.7427,287.5236,287.5335,6218.0
2025-01-24 14:20:00,288.68,288.76,288.61,288.61,3249.0,287.5335,287.6132,287.4638,287.4638,3249.0
2025-01-24 14:25:00,288.74,289.02,288.73,289.01,6373.0,287.5933,287.8722,287.5833,287.8622,6373.0
2025-01-24 14:30:00,289.01,289.01,288.43,288.43,6049.0,287.8622,287.8622,287.2845,287.2845,6049.0
2025-01-24 14:35:00,288.42,288.51,288.27,288.27,2594.0,287.2746,287.3642,287.1252,287.1252,2594.0
2025-01-24 14:40:00,288.27,288.57,288.27,288.53,7921.0,287.1252,287.424,287.1252,287.3841,7921.0
2025-01-24 14:45:00,288.53,288.79,288.53,288.73,11022.0,287.3841,287.6431,287.3841,287.5833,11022.0
2025-01-24 14:50:00,288.79,289.04,288.79,288.9,5419.0,287.6431,287.8921,287.6431,287.7527,5419.0
2025-01-24 14:55:00,288.9,288.98,288.72,288.75,6069.0,287.7527,287.8323,287.5734,287.6032,6069.0
2025-01-24 15:00:00,288.85,288.99,288.7,288.9,8155.0,287.7029,287.8423,287.5534,287.7527,8155.0
2025-01-24 15:05:00,288.9,288.9,288.68,288.71,7581.0,287.7527,287.7527,287.5335,287.5634,7581.0
2025-01-24 15:10:00,288.71,288.72,288.54,288.57,9355.0,287.5634,287.5734,287.3941,287.424,9355.0
2025-01-24 15:15:00,288.66,288.9,288.63,288.81,11346.0,287.5136,287.7527,287.4837,287.663,11346.0
2025-01-24 15:20:00,288.85,289.06,288.85,289.0,16059.0,287.7029,287.912,287.7029,287.8523,16059.0
2025-01-24 15:25:00,289.0,289.33,289.0,289.33,37498.0,287.8523,288.1809,287.8523,288.1809,37498.0
2025-01-24 15:30:00,289.33,289.57,289.04,289.22,27984.0,288.1809,288.42,287.8921,288.0714,27984.0
2025-01-24 15:35:00,289.3,289.73,289.2,289.7,37722.0,288.1511,288.5794,288.0515,288.5495,37722.0
2025-01-24 15:40:00,289.68,289.79,289.31,289.32,136865.0,288.5296,288.6391,288.161,288.171,136865.0
2025-01-24 15:45:00,289.31,289.52,289.24,289.37,18694.0,288.161,288.3702,288.0913,288.2208,18694.0
2025-01-24 15:50:00,289.43,289.79,289.29,289.29,31281.0,288.2805,288.6391,288.1411,288.1411,31281.0
2025-01-24 15:55:00,289.36,289.93,289.23,289.55,146057.0,288.2108,288.7786,288.0813,288.4001,146057.0
2025-01-27 09:30:00,289.52,293.93,289.52,292.46,15526.0,288.3702,292.7627,288.3702,291.2985,15526.0
2025-01-27 09:35:00,291.51,292.85,291.41,292.74,6148.0,290.3523,291.687,290.2527,291.5774,6148.0
2025-01-27 09:40:00,292.77,292.79,291.9,291.9,3670.0,291.6073,291.6272,290.7407,290.7407,3670.0
2025-01-27 09:45:00,292.01,292.07,290.66,290.66,5216.0,290.8503,290.9101,289.5057,289.5057,5216.0
2025-01-27 09:50:00,290.76,291.02,290.54,290.94,1520.0,289.6053,289.8642,289.3861,289.7846,1520.0
2025-01-27 09:55:00,290.99,291.66,290.78,291.66,12888.0,289.8344,290.5017,289.6252,290.5017,12888.0
2025-01-27 10:00:00,291.81,292.41,291.81,292.28,17387.0,290.6511,291.2487,290.6511,291.1192,17387.0
2025-01-27 10:05:00,292.51,293.19,292.47,293.01,10278.0,291.3483,292.0256,291.3085,291.8463,10278.0
2025-01-27 10:10:00,292.9,293.09,292.72,292.94,19330.0,291.7368,291.926,291.5575,291.7766,19330.0
2025-01-27 10:15:00,292.88,293.46,292.88,293.45,4564.0,291.7168,292.2945,291.7168,292.2846,4564.0
2025-01-27 10:20:00,293.46,293.85,293.3,293.41,9807.0,292.2945,292.683,292.1352,292.2447,9807.0
2025-01-27 10:25:00,293.51,293.99,293.5,293.95,6008.0,292.3443,292.8224,292.3344,292.7826,6008.0
2025-01-27 10:30:00,294.07,294.07,293.35,293.63,7322.0,292.9021,292.9021,292.185,292.4639,7322.0
2025-01-27 10:35:00,293.63,293.64,293.05,293.25,11245.0,292.4639,292.4738,291.8862,292.0854,11245.0
2025-01-27 10:40:00,293.3,293.55,293.16,293.49,4912.0,292.1352,292.3842,291.9957,292.3244,4912.0
2025-01-27 10:45:00,293.41,293.63,292.96,293.18,7839.0,292.2447,292.4639,291.7965,292.0157,7839.0
2025-01-27 10:50:00,293.19,293.41,293.03,293.21,9463.0,292.0256,292.2447,291.8663,292.0455,9463.0
2025-01-27 10:55:00,293.22,293.29,293.06,293.19,2968.0,292.0555,292.1252,291.8961,292.0256,2968.0
2025-01-27 11:00:00,293.07,293.36,292.91,293.36,7062.0,291.9061,292.1949,291.7467,292.1949,7062.0
2025-01-27 11:05:00,293.51,293.96,293.49,293.96,4399.0,292.3443,292.7926,292.3244,292.7926,4399.0
2025-01-27 11:10:00,293.84,294.0,293.52,294.0,13115.0,292.673,292.8324,292.3543,292.8324,13115.0
2025-01-27 11:15:00,293.87,294.09,293.87,294.09,2281.0,292.7029,292.922,292.7029,292.922,2281.0
2025-01-27 11:20:00,293.94,294.27,293.81,294.17,6611.0,292.7726,293.1013,292.6432,293.0017,6611.0
2025-01-27 11:25:00,294.17,294.37,294.03,294.26,7508.0,293.0017,293.2009,292.8623,293.0914,7508.0
2025-01-27 11:30:00,294.21,294.59,294.17,294.59,6669.0,293.0416,293.4201,293.0017,293.4201,6669.0
2025-01-27 11:35:00,294.48,295.23,294.47,295.21,6146.0,293.3105,294.0575,293.3005,294.0376,6146.0
2025-01-27 11:40:00,295.35,295.53,295.28,295.47,5561.0,294.177,294.3563,294.1073,294.2966,5561.0
2025-01-27 11:45:00,295.43,295.6,295.16,295.26,7254.0,294.2567,294.426,293.9878,294.0874,7254.0
2025-01-27 11:50:00,295.21,295.29,294.9,295.22,13994.0,294.0376,294.1173,293.7288,294.0476,13994.0
2025-01-27 11:55:00,295.22,295.32,294.93,295.0,4829.0,294.0476,294.1472,293.7587,293.8284,4829.0
2025-01-27 12:00:00,295.06,295.09,294.92,295.09,3915.0,293.8882,293.9181,293.7487,293.9181,3915.0
2025-01-27 12:05:00,295.09,295.18,294.96,295.13,8578.0,293.9181,294.0077,293.7886,293.9579,8578.0
2025-01-27 12:10:00,295.21,295.45,295.18,295.45,4920.0,294.0376,294.2766,294.0077,294.2766,4920.0
2025-01-27 12:15:00,295.51,295.6,295.3,295.47,8416.0,294.3364,294.426,294.1272,294.2966,8416.0
2025-01-27 12:20:00,295.44,295.89,295.43,295.89,3334.0,294.2667,294.7149,294.2567,294.7149,3334.0
2025-01-27 12:25:00,295.84,296.33,295.79,296.24,10382.0,294.6651,295.1531,294.6153,295.0635,10382.0
2025-01-27 12:30:00,296.24,296.32,296.14,296.26,3616.0,295.0635,295.1432,294.9639,295.0834,3616.0
2025-01-27 12:35:00,296.32,296.69,296.32,296.34,7471.0,295.1432,295.5117,295.1432,295.1631,7471.0
2025-01-27 12:40:00,296.33,296.61,296.31,296.55,3520.0,295.1531,295.432,295.1332,295.3723,3520.0
2025-01-27 12:45:00,296.72,296.91,296.32,296.33,8608.0,295.5416,295.7308,295.1432,295.1531,8608.0
2025-01-27 12:50:00,296.31,296.35,296.06,296.33,12788.0,295.1332,295.1731,294.8842,295.1531,12788.0
2025-01-27 12:55:00,296.34,296.47,295.72,295.9,11287.0,295.1631,295.2926,294.5456,294.7249,11287.0
2025-01-27 13:00:00,295.73,295.83,295.28,295.28,2316.0,294.5555,294.6551,294.1073,294.1073,2316.0
2025-01-27 13:05:00,295.4,295.56,295.4,295.48,1900.0,294.2268,294.3862,294.2268,294.3065,1900.0
2025-01-27 13:10:00,295.49,295.76,295.36,295.75,3456.0,294.3165,294.5854,294.187,294.5754,3456.0
2025-01-27 13:15:00,295.69,295.85,295.63,295.73,4997.0,294.5157,294.6751,294.4559,294.5555,4997.0
2025-01-27 13:20:00,295.72,295.94,295.52,295.93,4964.0,294.5456,294.7647,294.3464,294.7547,4964.0
2025-01-27 13:25:00,295.96,296.37,295.96,296.34,4884.0,294.7846,295.193,294.7846,295.1631,4884.0
2025-01-27 13:30:00,296.43,296.62,296.21,296.37,9689.0,295.2527,295.442,295.0336,295.193,9689.0
2025-01-27 13:35:00,296.4,296.42,295.96,295.99,7156.0,295.2229,295.2428,294.7846,294.8145,7156.0
2025-01-27 13:40:00,295.98,295.99,295.56,295.79,32164.0,294.8045,294.8145,294.3862,294.6153,32164.0
2025-01-27 13:45:00,295.79,295.86,295.7,295.86,4907.0,294.6153,294.685,294.5256,294.685,4907.0
2025-01-27 13:50:00,295.74,295.83,295.48,295.7,3730.0,294.5655,294.6551,294.3065,294.5256,3730.0
2025-01-27 13:55:00,295.68,295.87,295.57,295.87,6070.0,294.5057,294.695,294.3962,294.695,6070.0
2025-01-27 14:00:00,295.87,296.25,295.87,296.23,6340.0,294.695,295.0735,294.695,295.0535,6340.0
2025-01-27 14:05:00,296.22,296.31,295.9,296.03,13762.0,295.0436,295.1332,294.7249,294.8543,13762.0
2025-01-27 14:10:00,296.03,296.49,296.03,296.34,13843.0,294.8543,295.3125,294.8543,295.1631,13843.0
2025-01-27 14:15:00,296.25,296.79,296.25,296.79,13134.0,295.0735,295.6113,295.0735,295.6113,13134.0
2025-01-27 14:20:00,296.75,296.91,296.73,296.9,6283.0,295.5715,295.7308,295.5516,295.7209,6283.0
2025-01-27 14:25:00,296.91,297.04,296.89,297.0,20638.0,295.7308,295.8603,295.7109,295.8205,20638.0
2025-01-27 14:30:00,297.0,297.39,296.93,297.2,19061.0,295.8205,296.2089,295.7508,296.0197,19061.0
2025-01-27 14:35:00,297.2,297.56,297.2,297.37,14746.0,296.0197,296.3783,296.0197,296.189,14746.0
2025-01-27 14:40:00,297.38,297.61,297.23,297.23,14320.0,296.199,296.4281,296.0496,296.0496,14320.0
2025-01-27 14:45:00,297.28,297.53,297.12,297.31,10150.0,296.0994,296.3484,295.94,296.1293,10150.0
2025-01-27 14:50:00,297.31,297.56,297.15,297.41,4953.0,296.1293,296.3783,295.9699,296.2289,4953.0
2025-01-27 14:55:00,297.43,297.7,297.09,297.09,14115.0,296.2488,296.5177,295.9101,295.9101,14115.0
2025-01-27 15:00:00,297.09,297.16,296.66,296.66,5770.0,295.9101,295.9798,295.4818,295.4818,5770.0
2025-01-27 15:05:00,296.74,296.74,296.09,296.26,7206.0,295.5615,295.5615,294.9141,295.0834,7206.0
2025-01-27 15:10:00,296.14,296.31,295.79,295.86,5872.0,294.9639,295.1332,294.6153,294.685,5872.0
2025-01-27 15:15:00,295.91,296.38,295.8,296.38,9305.0,294.7348,295.2029,294.6253,295.2029,9305.0
2025-01-27 15:20:00,296.32,296.5,296.32,296.42,6854.0,295.1432,295.3225,295.1432,295.2428,6854.0
2025-01-27 15:25:00,296.35,296.42,296.09,296.16,16756.0,295.1731,295.2428,294.9141,294.9838,16756.0
2025-01-27 15:30:00,296.22,296.22,295.31,295.49,10314.0,295.0436,295.0436,294.1372,294.3165,10314.0
2025-01-27 15:35:00,295.6,295.8,295.33,295.36,10045.0,294.426,294.6253,294.1571,294.187,10045.0
2025-01-27 15:40:00,295.48,295.88,295.43,295.59,18448.0,294.3065,294.7049,294.2567,294.4161,18448.0
2025-01-27 15:45:00,295.52,295.63,294.69,294.77,17283.0,294.3464,294.4559,293.5197,293.5993,17283.0
2025-01-27 15:50:00,294.91,295.53,294.58,295.32,25844.0,293.7388,294.3563,293.4101,294.1472,25844.0
2025-01-27 15:55:00,295.32,296.25,295.25,296.1,104910.0,294.1472,295.0735,294.0774,294.9241,104910.0
2025-01-28 09:30:00,296.0,297.49,295.12,295.4,15873.0,294.8245,296.3085,293.948,294.2268,15873.0
2025-01-28 09:35:00,295.51,297.04,295.51,296.19,7117.0,294.3364,295.8603,294.3364,295.0137,7117.0
2025-01-28 09:40:00,296.45,296.76,295.38,295.56,7100.0,295.2727,295.5814,294.2069,294.3862,7100.0
2025-01-28 09:45:00,295.66,295.92,294.57,294.76,8389.0,294.4858,294.7448,293.4001,293.5894,8389.0
2025-01-28 09:50:00,294.76,295.47,294.49,295.47,35600.0,293.5894,294.2966,293.3205,294.2966,35600.0
2025-01-28 09:55:00,295.55,295.85,294.96,295.62,5567.0,294.3762,294.6751,293.7886,294.446,5567.0
2025-01-28 10:00:00,295.7,295.78,295.29,295.66,6982.0,294.5256,294.6053,294.1173,294.4858,6982.0
2025-01-28 10:05:00,295.7,295.8,295.29,295.8,12354.0,294.5256,294.6253,294.1173,294.6253,12354.0
2025-01-28 10:10:00,295.47,295.73,295.14,295.24,7291.0,294.2966,294.5555,293.9679,294.0675,7291.0
2025-01-28 10:15:00,295.29,295.34,294.84,294.85,7622.0,294.1173,294.1671,293.6691,293.679,7622.0
2025-01-28 10:20:00,294.74,294.84,294.0,294.12,7036.0,293.5695,293.6691,292.8324,292.9519,7036.0
2025-01-28 10:25:00,294.33,294.9,294.25,294.66,5337.0,293.1611,293.7288,293.0814,293.4898,5337.0
2025-01-28 10:30:00,294.66,294.66,294.34,294.57,6291.0,293.4898,293.4898,293.171,293.4001,6291.0
2025-01-28 10:35:00,294.76,294.76,294.5,294.71,3221.0,293.5894,293.5894,293.3304,293.5396,3221.0
2025-01-28 10:40:00,294.76,295.05,294.59,295.03,8499.0,293.5894,293.8782,293.4201,293.8583,8499.0
2025-01-28 10:45:00,295.06,295.21,294.97,295.17,7735.0,293.8882,294.0376,293.7985,293.9978,7735.0
2025-01-28 10:50:00,295.28,295.81,295.28,295.8,1400.0,294.1073,294.6352,294.1073,294.6253,1400.0
2025-01-28 10:55:00,295.84,295.84,295.25,295.42,17169.0,294.6651,294.6651,294.0774,294.2468,17169.0
2025-01-28 11:00:00,295.42,295.56,295.25,295.41,11517.0,294.2468,294.3862,294.0774,294.2368,11517.0
2025-01-28 11:05:00,295.41,295.41,295.04,295.18,5224.0,294.2368,294.2368,293.8683,294.0077,5224.0
2025-01-28 11:10:00,295.17,295.26,294.78,294.89,8065.0,293.9978,294.0874,293.6093,293.7189,8065.0
2025-01-28 11:15:00,294.95,295.25,294.73,295.25,8421.0,293.7786,294.0774,293.5595,294.0774,8421.0
2025-01-28 11:20:00,295.25,295.25,294.85,295.0,16127.0,294.0774,294.0774,293.679,293.8284,16127.0
2025-01-28 11:25:00,295.0,295.18,294.67,294.67,50343.0,293.8284,294.0077,293.4997,293.4997,50343.0
2025-01-28 11:30:00,294.77,294.87,294.15,294.65,35831.0,293.5993,293.6989,292.9818,293.4798,35831.0
2025-01-28 11:35:00,294.63,294.74,294.4,294.69,7732.0,293.4599,293.5695,293.2308,293.5197,7732.0
2025-01-28 11:40:00,294.67,294.69,294.22,294.38,19306.0,293.4997,293.5197,293.0515,293.2109,19306.0
2025-01-28 11:45:00,294.52,294.94,294.39,294.93,5289.0,293.3503,293.7687,293.2209,293.7587,5289.0
2025-01-28 11:50:00,294.92,294.93,294.46,294.57,5691.0,293.7487,293.7587,293.2906,293.4001,5691.0
2025-01-28 11:55:00,294.57,294.86,294.57,294.86,2576.0,293.4001,293.689,293.4001,293.689,2576.0
2025-01-28 12:00:00,294.83,295.0,294.4,294.44,10061.0,293.6591,293.8284,293.2308,293.2707,10061.0
2025-01-28 12:05:00,294.44,294.72,294.44,294.54,5120.0,293.2707,293.5495,293.2707,293.3703,5120.0
2025-01-28 12:10:00,294.65,294.67,294.48,294.53,10688.0,293.4798,293.4997,293.3105,293.3603,10688.0
2025-01-28 12:15:00,294.53,294.57,294.37,294.44,7123.0,293.3603,293.4001,293.2009,293.2707,7123.0
2025-01-28 12:20:00,294.44,294.57,294.25,294.31,25394.0,293.2707,293.4001,293.0814,293.1412,25394.0
2025-01-28 12:25:00,294.31,294.44,293.82,294.08,38440.0,293.1412,293.2707,292.6531,292.9121,38440.0
2025-01-28 12:30:00,294.15,294.45,294.04,294.04,11549.0,292.9818,293.2806,292.8722,292.8722,11549.0
2025-01-28 12:35:00,294.11,294.13,293.72,293.76,9756.0,292.942,292.9619,292.5535,292.5934,9756.0
2025-01-28 12:40:00,293.79,294.17,293.79,294.03,4884.0,292.6232,293.0017,292.6232,292.8623,4884.0
2025-01-28 12:45:00,294.0,294.02,293.79,293.87,2901.0,292.8324,292.8523,292.6232,292.7029,2901.0
2025-01-28 12:50:00,293.87,294.18,293.87,294.18,2840.0,292.7029,293.0117,292.7029,293.0117,2840.0
2025-01-28 12:55:00,294.17,294.93,294.14,294.47,26131.0,293.0017,293.7587,292.9718,293.3005,26131.0
2025-01-28 13:00:00,294.41,294.58,294.33,294.47,2278.0,293.2408,293.4101,293.1611,293.3005,2278.0
2025-01-28 13:05:00,294.59,294.62,294.35,294.41,4369.0,293.4201,293.4499,293.181,293.2408,4369.0
2025-01-28 13:10:00,294.33,294.55,294.33,294.55,1940.0,293.1611,293.3802,293.1611,293.3802,1940.0
2025-01-28 13:15:00,294.56,294.64,294.28,294.36,7614.0,293.3902,293.4699,293.1113,293.191,7614.0
2025-01-28 13:20:00,294.36,294.54,294.28,294.42,1867.0,293.191,293.3703,293.1113,293.2507,1867.0
2025-01-28 13:25:00,294.43,294.51,294.08,294.13,9138.0,293.2607,293.3404,292.9121,292.9619,9138.0
2025-01-28 13:30:00,294.13,294.55,294.12,294.48,7583.0,292.9619,293.3802,292.9519,293.3105,7583.0
2025-01-28 13:35:00,294.48,294.48,294.21,294.31,3058.0,293.3105,293.3105,293.0416,293.1412,3058.0
2025-01-28 13:40:00,294.25,294.31,294.05,294.31,9091.0,293.0814,293.1412,292.8822,293.1412,9091.0
2025-01-28 13:45:00,294.24,294.26,293.95,294.02,5541.0,293.0714,293.0914,292.7826,292.8523,5541.0
2025-01-28 13:50:00,294.04,294.05,293.94,293.99,5803.0,292.8722,292.8822,292.7726,292.8224,5803.0
2025-01-28 13:55:00,293.99,294.05,293.89,293.9,17729.0,292.8224,292.8822,292.7228,292.7328,17729.0
2025-01-28 14:00:00,293.89,294.01,293.71,293.72,33231.0,292.7228,292.8424,292.5436,292.5535,33231.0
2025-01-28 14:05:00,293.73,293.79,293.5,293.79,9273.0,292.5635,292.6232,292.3344,292.6232,9273.0
2025-01-28 14:10:00,293.83,293.84,293.66,293.82,3103.0,292.6631,292.673,292.4937,292.6531,3103.0
2025-01-28 14:15:00,293.78,293.79,293.48,293.54,9474.0,292.6133,292.6232,292.3145,292.3742,9474.0
2025-01-28 14:20:00,293.49,293.6,293.41,293.57,3066.0,292.3244,292.434,292.2447,292.4041,3066.0
2025-01-28 14:25:00,293.57,294.31,293.57,294.3,4911.0,292.4041,293.1412,292.4041,293.1312,4911.0
2025-01-28 14:30:00,294.37,294.53,294.13,294.13,7458.0,293.2009,293.3603,292.9619,292.9619,7458.0
2025-01-28 14:35:00,294.17,294.17,294.0,294.08,4072.0,293.0017,293.0017,292.8324,292.9121,4072.0
2025-01-28 14:40:00,294.09,294.34,293.93,294.04,6300.0,292.922,293.171,292.7627,292.8722,6300.0
2025-01-28 14:45:00,293.99,294.16,293.88,293.93,7256.0,292.8224,292.9918,292.7129,292.7627,7256.0
2025-01-28 14:50:00,293.92,294.21,293.92,294.21,3522.0,292.7527,293.0416,292.7527,293.0416,3522.0
2025-01-28 14:55:00,294.2,294.42,294.17,294.36,6695.0,293.0316,293.2507,293.0017,293.191,6695.0
2025-01-28 15:00:00,294.36,294.5,294.33,294.45,3902.0,293.191,293.3304,293.1611,293.2806,3902.0
2025-01-28 15:05:00,294.42,294.53,294.31,294.42,2198.0,293.2507,293.3603,293.1412,293.2507,2198.0
2025-01-28 15:10:00,294.42,294.52,294.18,294.34,17576.0,293.2507,293.3503,293.0117,293.171,17576.0
2025-01-28 15:15:00,294.23,294.34,294.07,294.17,8923.0,293.0615,293.171,292.9021,293.0017,8923.0
2025-01-28 15:20:00,294.11,294.3,293.95,293.97,9629.0,292.942,293.1312,292.7826,292.8025,9629.0
2025-01-28 15:25:00,293.94,294.03,293.71,293.71,6430.0,292.7726,292.8623,292.5436,292.5436,6430.0
2025-01-28 15:30:00,293.69,293.86,293.4,293.4,8584.0,292.5236,292.693,292.2348,292.2348,8584.0
2025-01-28 15:35:00,293.42,293.86,293.2,293.86,16993.0,292.2547,292.693,292.0356,292.693,16993.0
2025-01-28 15:40:00,293.78,294.21,293.78,294.15,12265.0,292.6133,293.0416,292.6133,292.9818,12265.0
2025-01-28 15:45:00,294.16,294.37,294.08,294.08,13804.0,292.9918,293.2009,292.9121,292.9121,13804.0
2025-01-28 15:50:00,294.16,294.41,294.07,294.26,28875.0,292.9918,293.2408,292.9021,293.0914,28875.0
2025-01-28 15:55:00,294.17,294.22,293.19,293.41,139167.0,293.0017,293.0515,292.0256,292.2447,139167.0
2025-01-29 09:30:00,292.0,293.74,292.0,293.0,17385.0,290.8403,292.5734,290.8403,291.8364,17385.0
2025-01-29 09:35:00,292.95,293.18,291.95,292.26,4862.0,291.7866,292.0157,290.7905,291.0993,4862.0
2025-01-29 09:40:00,292.57,292.57,291.86,292.3,3397.0,291.4081,291.4081,290.7009,291.1392,3397.0
2025-01-29 09:45:00,292.36,292.36,291.47,292.03,6077.0,291.1989,291.1989,290.3124,290.8702,6077.0
2025-01-29 09:50:00,291.88,292.57,291.87,292.38,4301.0,290.7208,291.4081,290.7109,291.2188,4301.0
2025-01-29 09:55:00,292.29,293.08,292.29,292.75,3067.0,291.1292,291.9161,291.1292,291.5874,3067.0
2025-01-29 10:00:00,292.98,293.26,292.67,293.22,8411.0,291.8165,292.0953,291.5077,292.0555,8411.0
2025-01-29 10:05:00,293.47,293.59,292.77,292.83,8905.0,292.3045,292.424,291.6073,291.667,8905.0
2025-01-29 10:10:00,292.8,292.81,292.11,292.81,8539.0,291.6372,291.6471,290.9499,291.6471,8539.0
2025-01-29 10:15:00,292.67,293.36,292.67,293.0,8066.0,291.5077,292.1949,291.5077,291.8364,8066.0
2025-01-29 10:20:00,293.06,293.13,292.91,293.06,2287.0,291.8961,291.9659,291.7467,291.8961,2287.0
2025-01-29 10:25:00,293.05,293.39,292.98,293.0,3569.0,291.8862,292.2248,291.8165,291.8364,3569.0
2025-01-29 10:30:00,292.93,293.34,292.92,293.21,12542.0,291.7666,292.175,291.7567,292.0455,12542.0
2025-01-29 10:35:00,293.17,293.77,293.17,293.63,16402.0,292.0057,292.6033,292.0057,292.4639,16402.0
2025-01-29 10:40:00,293.77,294.02,293.51,293.8,6092.0,292.6033,292.8523,292.3443,292.6332,6092.0
2025-01-29 10:45:00,293.73,293.98,293.48,293.53,6175.0,292.5635,292.8125,292.3145,292.3643,6175.0
2025-01-29 10:50:00,293.59,293.62,293.0,293.25,31482.0,292.424,292.4539,291.8364,292.0854,31482.0
2025-01-29 10:55:00,293.25,293.7,293.25,293.55,6900.0,292.0854,292.5336,292.0854,292.3842,6900.0
2025-01-29 11:00:00,293.41,293.69,292.92,293.31,19964.0,292.2447,292.5236,291.7567,292.1451,19964.0
2025-01-29 11:05:00,293.46,293.85,293.36,293.81,9668.0,292.2945,292.683,292.1949,292.6432,9668.0
2025-01-29 11:10:00,293.81,294.0,293.71,293.96,14855.0,292.6432,292.8324,292.5436,292.7926,14855.0
2025-01-29 11:15:00,293.92,294.19,293.89,293.94,2634.0,292.7527,293.0216,292.7228,292.7726,2634.0
2025-01-29 11:20:00,293.84,294.3,293.45,293.69,54745.0,292.673,293.1312,292.2846,292.5236,54745.0
2025-01-29 11:25:00,293.68,293.74,293.51,293.66,1945.0,292.5137,292.5734,292.3443,292.4937,1945.0
2025-01-29 11:30:00,293.67,294.11,293.53,293.98,8189.0,292.5037,292.942,292.3643,292.8125,8189.0
2025-01-29 11:35:00,293.98,294.0,293.74,293.78,3959.0,292.8125,292.8324,292.5734,292.6133,3959.0
2025-01-29 11:40:00,293.77,293.9,293.66,293.69,6709.0,292.6033,292.7328,292.4937,292.5236,6709.0
2025-01-29 11:45:00,293.78,294.1,293.78,293.96,5121.0,292.6133,292.932,292.6133,292.7926,5121.0
2025-01-29 11:50:00,293.96,294.05,293.81,294.03,5602.0,292.7926,292.8822,292.6432,292.8623,5602.0
2025-01-29 11:55:00,294.03,294.11,293.76,293.88,8236.0,292.8623,292.942,292.5934,292.7129,8236.0
2025-01-29 12:00:00,293.88,294.11,293.71,293.99,5963.0,292.7129,292.942,292.5436,292.8224,5963.0
2025-01-29 12:05:00,294.1,294.2,294.0,294.11,7658.0,292.932,293.0316,292.8324,292.942,7658.0
2025-01-29 12:10:00,294.08,294.38,294.07,294.38,10157.0,292.9121,293.2109,292.9021,293.2109,10157.0
2025-01-29 12:15:00,294.42,294.54,294.28,294.54,2759.0,293.2507,293.3703,293.1113,293.3703,2759.0
2025-01-29 12:20:00,294.41,294.76,294.4,294.55,8937.0,293.2408,293.5894,293.2308,293.3802,8937.0
2025-01-29 12:25:00,294.48,294.49,294.32,294.32,2885.0,293.3105,293.3205,293.1511,293.1511,2885.0
2025-01-29 12:30:00,294.32,294.32,294.14,294.16,1524.0,293.1511,293.1511,292.9718,292.9918,1524.0
2025-01-29 12:35:00,294.14,294.86,294.1,294.72,10088.0,292.9718,293.689,292.932,293.5495,10088.0
2025-01-29 12:40:00,294.71,295.01,294.46,294.46,11945.0,293.5396,293.8384,293.2906,293.2906,11945.0
2025-01-29 12:45:00,294.62,294.62,294.54,294.6,1002.0,293.4499,293.4499,293.3703,293.43,1002.0
2025-01-29 12:50:00,294.55,294.72,294.55,294.71,3427.0,293.3802,293.5495,293.3802,293.5396,3427.0
2025-01-29 12:55:00,294.66,295.27,294.6,295.27,12409.0,293.4898,294.0974,293.43,294.0974,12409.0
2025-01-29 13:00:00,295.21,295.28,294.73,294.87,3558.0,294.0376,294.1073,293.5595,293.6989,3558.0
2025-01-29 13:05:00,295.0,295.27,294.89,295.2,8851.0,293.8284,294.0974,293.7189,294.0276,8851.0
2025-01-29 13:10:00,295.36,295.46,294.98,295.28,3000.0,294.187,294.2866,293.8085,294.1073,3000.0
2025-01-29 13:15:00,295.25,295.25,295.07,295.23,2039.0,294.0774,294.0774,293.8982,294.0575,2039.0
2025-01-29 13:20:00,295.35,295.78,295.34,295.55,7452.0,294.177,294.6053,294.1671,294.3762,7452.0
2025-01-29 13:25:00,295.62,295.77,295.49,295.59,3559.0,294.446,294.5954,294.3165,294.4161,3559.0
2025-01-29 13:30:00,295.76,295.77,295.64,295.75,1660.0,294.5854,294.5954,294.4659,294.5754,1660.0
2025-01-29 13:35:00,295.59,295.67,295.4,295.49,9269.0,294.4161,294.4958,294.2268,294.3165,9269.0
2025-01-29 13:40:00,295.49,295.57,295.16,295.16,24417.0,294.3165,294.3962,293.9878,293.9878,24417.0
2025-01-29 13:45:00,295.26,295.94,295.2,295.86,4981.0,294.0874,294.7647,294.0276,294.685,4981.0
2025-01-29 13:50:00,295.87,295.9,295.71,295.85,4543.0,294.695,294.7249,294.5356,294.6751,4543.0
2025-01-29 13:55:00,295.68,295.79,295.54,295.61,8021.0,294.5057,294.6153,294.3663,294.436,8021.0
2025-01-29 14:00:00,295.61,295.61,294.9,294.92,7600.0,294.436,294.436,293.7288,293.7487,7600.0
2025-01-29 14:05:00,294.85,294.94,294.56,294.56,12039.0,293.679,293.7687,293.3902,293.3902,12039.0
2025-01-29 14:10:00,294.52,294.68,294.43,294.65,5509.0,293.3503,293.5097,293.2607,293.4798,5509.0
2025-01-29 14:15:00,294.69,294.69,294.47,294.51,1911.0,293.5197,293.5197,293.3005,293.3404,1911.0
2025-01-29 14:20:00,294.33,294.43,294.26,294.26,1204.0,293.1611,293.2607,293.0914,293.0914,1204.0
2025-01-29 14:25:00,294.23,294.23,293.98,294.02,6255.0,293.0615,293.0615,292.8125,292.8523,6255.0
2025-01-29 14:30:00,294.11,294.69,293.98,294.56,7570.0,292.942,293.5197,292.8125,293.3902,7570.0
2025-01-29 14:35:00,294.5,295.04,294.5,295.04,6381.0,293.3304,293.8683,293.3304,293.8683,6381.0
2025-01-29 14:40:00,295.19,295.87,295.0,295.05,23518.0,294.0177,294.695,293.8284,293.8782,23518.0
2025-01-29 14:45:00,295.06,295.42,294.9,295.11,31757.0,293.8882,294.2468,293.7288,293.938,31757.0
2025-01-29 14:50:00,294.97,295.43,294.94,295.43,5417.0,293.7985,294.2567,293.7687,294.2567,5417.0
2025-01-29 14:55:00,295.42,295.42,295.04,295.1,4524.0,294.2468,294.2468,293.8683,293.928,4524.0
2025-01-29 15:00:00,295.11,295.11,294.58,294.69,1609.0,293.938,293.938,293.4101,293.5197,1609.0
2025-01-29 15:05:00,294.6,295.0,294.4,294.98,11081.0,293.43,293.8284,293.2308,293.8085,11081.0
2025-01-29 15:10:00,295.0,295.59,295.0,295.48,16252.0,293.8284,294.4161,293.8284,294.3065,16252.0
2025-01-29 15:15:00,295.53,295.58,294.82,295.3,7138.0,294.3563,294.4061,293.6491,294.1272,7138.0
2025-01-29 15:20:00,295.3,296.0,295.29,295.76,29827.0,294.1272,294.8245,294.1173,294.5854,29827.0
2025-01-29 15:25:00,295.76,295.92,295.69,295.69,5738.0,294.5854,294.7448,294.5157,294.5157,5738.0
2025-01-29 15:30:00,295.6,295.75,295.48,295.64,7285.0,294.426,294.5754,294.3065,294.4659,7285.0
2025-01-29 15:35:00,295.55,295.56,294.7,294.71,20760.0,294.3762,294.3862,293.5296,293.5396,20760.0
2025-01-29 15:40:00,294.71,295.09,294.4,295.0,27485.0,293.5396,293.9181,293.2308,293.8284,27485.0
2025-01-29 15:45:00,295.07,295.15,294.5,294.63,18567.0,293.8982,293.9778,293.3304,293.4599,18567.0
2025-01-29 15:50:00,294.75,295.09,294.53,294.72,37692.0,293.5794,293.9181,293.3603,293.5495,37692.0
2025-01-29 15:55:00,294.69,294.75,294.08,294.1,71825.0,293.5197,293.5794,292.9121,292.932,71825.0
2025-01-30 09:30:00,297.07,298.8,295.66,296.37,22867.0,295.8902,297.6133,294.4858,295.193,22867.0
2025-01-30 09:35:00,296.37,297.49,295.79,297.49,6826.0,295.193,296.3085,294.6153,296.3085,6826.0
2025-01-30 09:40:00,297.06,297.46,296.24,296.68,18816.0,295.8802,296.2787,295.0635,295.5018,18816.0
2025-01-30 09:45:00,296.84,297.25,295.51,296.03,8938.0,295.6611,296.0695,294.3364,294.8543,8938.0
2025-01-30 09:50:00,296.03,296.51,295.88,296.41,3235.0,294.8543,295.3324,294.7049,295.2328,3235.0
2025-01-30 09:55:00,296.53,296.55,295.67,295.68,4272.0,295.3524,295.3723,294.4958,294.5057,4272.0
2025-01-30 10:00:00,295.68,296.35,295.02,295.26,5187.0,294.5057,295.1731,293.8483,294.0874,5187.0
2025-01-30 10:05:00,295.26,295.66,294.6,295.42,14359.0,294.0874,294.4858,293.43,294.2468,14359.0
2025-01-30 10:10:00,295.53,295.65,295.2,295.51,5298.0,294.3563,294.4758,294.0276,294.3364,5298.0
2025-01-30 10:15:00,295.85,295.85,295.22,295.55,1737.0,294.6751,294.6751,294.0476,294.3762,1737.0
2025-01-30 10:20:00,295.55,295.9,295.55,295.9,2830.0,294.3762,294.7249,294.3762,294.7249,2830.0
2025-01-30 10:25:00,295.91,296.36,295.68,296.06,10340.0,294.7348,295.183,294.5057,294.8842,10340.0
2025-01-30 10:30:00,296.1,296.57,296.1,296.41,2070.0,294.9241,295.3922,294.9241,295.2328,2070.0
2025-01-30 10:35:00,296.41,297.0,296.41,296.99,5050.0,295.2328,295.8205,295.2328,295.8105,5050.0
2025-01-30 10:40:00,296.87,296.94,296.53,296.53,5583.0,295.691,295.7607,295.3524,295.3524,5583.0
2025-01-30 10:45:00,296.97,297.16,296.71,297.08,5958.0,295.7906,295.9798,295.5316,295.9002,5958.0
2025-01-30 10:50:00,297.09,297.62,297.02,297.61,6646.0,295.9101,296.438,295.8404,296.4281,6646.0
2025-01-30 10:55:00,297.49,297.51,297.1,297.3,5408.0,296.3085,296.3285,295.9201,296.1193,5408.0
2025-01-30 11:00:00,297.47,297.6,297.19,297.19,7640.0,296.2886,296.4181,296.0097,296.0097,7640.0
2025-01-30 11:05:00,297.16,297.36,297.07,297.17,5744.0,295.9798,296.1791,295.8902,295.9898,5744.0
2025-01-30 11:10:00,297.11,297.25,296.93,297.17,3445.0,295.93,296.0695,295.7508,295.9898,3445.0
2025-01-30 11:15:00,297.19,297.29,297.18,297.29,2437.0,296.0097,296.1093,295.9998,296.1093,2437.0
2025-01-30 11:20:00,297.35,297.4,296.72,296.85,9506.0,296.1691,296.2189,295.5416,295.6711,9506.0
2025-01-30 11:25:00,297.01,297.18,296.77,297.08,1793.0,295.8304,295.9998,295.5914,295.9002,1793.0
2025-01-30 11:30:00,296.86,297.31,296.86,297.3,2207.0,295.681,296.1293,295.681,296.1193,2207.0
2025-01-30 11:35:00,297.31,297.35,297.22,297.28,4411.0,296.1293,296.1691,296.0396,296.0994,4411.0
2025-01-30 11:40:00,297.33,297.69,297.16,297.19,8306.0,296.1492,296.5077,295.9798,296.0097,8306.0
2025-01-30 11:45:00,297.3,297.77,297.29,297.62,13167.0,296.1193,296.5874,296.1093,296.438,13167.0
2025-01-30 11:50:00,297.62,297.73,297.42,297.48,2342.0,296.438,296.5476,296.2388,296.2986,2342.0
2025-01-30 11:55:00,297.63,297.79,297.49,297.62,4251.0,296.448,296.6073,296.3085,296.438,4251.0
2025-01-30 12:00:00,297.69,298.1,297.59,298.0,4464.0,296.5077,296.9161,296.4081,296.8165,4464.0
2025-01-30 12:05:00,298.02,298.02,297.61,297.61,12828.0,296.8364,296.8364,296.4281,296.4281,12828.0
2025-01-30 12:10:00,297.52,297.64,296.99,297.1,12550.0,296.3384,296.4579,295.8105,295.9201,12550.0
2025-01-30 12:15:00,297.14,297.42,297.02,297.02,6835.0,295.9599,296.2388,295.8404,295.8404,6835.0
2025-01-30 12:20:00,297.17,297.34,296.97,297.02,6100.0,295.9898,296.1591,295.7906,295.8404,6100.0
2025-01-30 12:25:00,296.99,297.15,296.9,296.91,673.0,295.8105,295.9699,295.7209,295.7308,673.0
2025-01-30 12:30:00,297.02,297.17,297.02,297.11,1308.0,295.8404,295.9898,295.8404,295.93,1308.0
2025-01-30 12:35:00,297.26,297.46,297.13,297.31,3065.0,296.0795,296.2787,295.95,296.1293,3065.0
2025-01-30 12:40:00,297.46,297.47,297.28,297.28,900.0,296.2787,296.2886,296.0994,296.0994,900.0
2025-01-30 12:45:00,297.27,297.27,297.1,297.1,4030.0,296.0894,296.0894,295.9201,295.9201,4030.0
2025-01-30 12:50:00,297.21,297.49,297.21,297.38,3827.0,296.0297,296.3085,296.0297,296.199,3827.0
2025-01-30 12:55:00,297.44,297.47,297.26,297.31,4716.0,296.2587,296.2886,296.0795,296.1293,4716.0
2025-01-30 13:00:00,297.37,297.59,297.29,297.55,8580.0,296.189,296.4081,296.1093,296.3683,8580.0
2025-01-30 13:05:00,297.53,297.62,297.44,297.56,2601.0,296.3484,296.438,296.2587,296.3783,2601.0
2025-01-30 13:10:00,297.39,297.48,297.33,297.33,3566.0,296.2089,296.2986,296.1492,296.1492,3566.0
2025-01-30 13:15:00,297.29,297.32,296.86,297.1,4065.0,296.1093,296.1392,295.681,295.9201,4065.0
2025-01-30 13:20:00,297.18,297.38,297.14,297.35,6399.0,295.9998,296.199,295.9599,296.1691,6399.0
2025-01-30 13:25:00,297.46,297.76,297.46,297.76,8025.0,296.2787,296.5775,296.2787,296.5775,8025.0
2025-01-30 13:30:00,297.72,297.97,297.69,297.93,2790.0,296.5376,296.7866,296.5077,296.7468,2790.0
2025-01-30 13:35:00,298.17,298.39,298.0,298.39,25920.0,296.9858,297.205,296.8165,297.205,25920.0
2025-01-30 13:40:00,298.32,298.65,298.09,298.51,11558.0,297.1352,297.4639,296.9062,297.3245,11558.0
2025-01-30 13:45:00,298.68,298.72,298.52,298.65,3511.0,297.4938,297.5337,297.3344,297.4639,3511.0
2025-01-30 13:50:00,298.65,298.77,298.54,298.57,5532.0,297.4639,297.5835,297.3544,297.3843,5532.0
2025-01-30 13:55:00,298.57,298.66,298.31,298.47,24928.0,297.3843,297.4739,297.1253,297.2846,24928.0
2025-01-30 14:00:00,298.5,298.63,298.5,298.53,2446.0,297.3145,297.444,297.3145,297.3444,2446.0
2025-01-30 14:05:00,298.53,298.63,298.53,298.55,2585.0,297.3444,297.444,297.3444,297.3643,2585.0
2025-01-30 14:10:00,298.56,298.69,298.54,298.68,2758.0,297.3743,297.5038,297.3544,297.4938,2758.0
2025-01-30 14:15:00,298.74,298.77,298.53,298.62,10428.0,297.5536,297.5835,297.3444,297.4341,10428.0
2025-01-30 14:20:00,298.6,298.66,298.41,298.56,7615.0,297.4141,297.4739,297.2249,297.3743,7615.0
2025-01-30 14:25:00,298.55,298.85,298.51,298.73,10342.0,297.3643,297.6631,297.3245,297.5436,10342.0
2025-01-30 14:30:00,298.72,298.87,298.69,298.72,4783.0,297.5337,297.6831,297.5038,297.5337,4783.0
2025-01-30 14:35:00,298.69,298.82,298.69,298.82,500.0,297.5038,297.6333,297.5038,297.6333,500.0
2025-01-30 14:40:00,298.88,298.88,298.43,298.55,12895.0,297.693,297.693,297.2448,297.3643,12895.0
2025-01-30 14:45:00,298.5,298.57,298.41,298.53,4614.0,297.3145,297.3843,297.2249,297.3444,4614.0
2025-01-30 14:50:00,298.53,298.58,298.23,298.24,6058.0,297.3444,297.3942,297.0456,297.0556,6058.0
2025-01-30 14:55:00,298.31,298.45,298.15,298.27,9047.0,297.1253,297.2647,296.9659,297.0854,9047.0
2025-01-30 15:00:00,298.3,298.37,298.14,298.26,5993.0,297.1153,297.185,296.956,297.0755,5993.0
2025-01-30 15:05:00,298.2,298.36,298.09,298.19,28589.0,297.0157,297.1751,296.9062,297.0058,28589.0
2025-01-30 15:10:00,298.16,298.68,298.09,298.67,24208.0,296.9759,297.4938,296.9062,297.4839,24208.0
2025-01-30 15:15:00,298.62,298.75,298.46,298.75,22807.0,297.4341,297.5635,297.2747,297.5635,22807.0
2025-01-30 15:20:00,298.75,299.09,298.66,299.07,9809.0,297.5635,297.9022,297.4739,297.8823,9809.0
2025-01-30 15:25:00,299.06,299.15,298.81,298.88,20436.0,297.8723,297.9619,297.6233,297.693,20436.0
2025-01-30 15:30:00,298.94,299.0,298.8,298.96,17574.0,297.7528,297.8125,297.6133,297.7727,17574.0
2025-01-30 15:35:00,298.96,298.96,298.0,298.02,42381.0,297.7727,297.7727,296.8165,296.8364,42381.0
2025-01-30 15:40:00,298.0,298.01,297.26,297.45,27371.0,296.8165,296.8265,296.0795,296.2687,27371.0
2025-01-30 15:45:00,297.47,298.09,297.43,298.01,34446.0,296.2886,296.9062,296.2488,296.8265,34446.0
2025-01-30 15:50:00,298.09,298.94,298.09,298.94,60263.0,296.9062,297.7528,296.9062,297.7528,60263.0
2025-01-30 15:55:00,298.88,299.44,298.69,298.84,164242.0,297.693,298.2508,297.5038,297.6532,164242.0
2025-01-31 09:30:00,298.2,307.74,296.83,305.9,136254.0,297.0157,306.5178,295.6512,304.6851,136254.0
2025-01-31 09:35:00,305.9,306.5,303.89,305.41,67710.0,304.6851,305.2828,302.6831,304.1971,67710.0
2025-01-31 09:40:00,303.63,303.99,300.42,300.81,19018.0,302.4242,302.7827,299.2269,299.6154,19018.0
2025-01-31 09:45:00,300.94,303.58,300.77,302.6,42743.0,299.7448,302.3744,299.5755,301.3982,42743.0
2025-01-31 09:50:00,303.14,304.07,302.5,303.91,18931.0,301.9361,302.8624,301.2986,302.703,18931.0
2025-01-31 09:55:00,304.06,304.5,303.24,303.55,12929.0,302.8524,303.2907,302.0357,302.3445,12929.0
2025-01-31 10:00:00,303.54,304.9,303.17,304.87,12366.0,302.3345,303.6891,301.966,303.6592,12366.0
2025-01-31 10:05:00,304.97,305.08,304.0,304.63,16084.0,303.7588,303.8684,302.7927,303.4202,16084.0
2025-01-31 10:10:00,304.93,305.57,304.68,305.01,12510.0,303.719,304.3565,303.47,303.7987,12510.0
2025-01-31 10:15:00,304.97,305.82,304.82,305.27,33380.0,303.7588,304.6055,303.6094,304.0576,33380.0
2025-01-31 10:20:00,305.26,306.5,304.95,304.95,24519.0,304.0477,305.2828,303.7389,303.7389,24519.0
2025-01-31 10:25:00,305.09,305.13,304.07,304.26,27290.0,303.8784,303.9182,302.8624,303.0517,27290.0
2025-01-31 10:30:00,304.32,305.07,304.24,304.59,29335.0,303.1114,303.8584,303.0317,303.3803,29335.0
2025-01-31 10:35:00,304.59,305.2,304.53,304.62,16104.0,303.3803,303.9879,303.3206,303.4102,16104.0
2025-01-31 10:40:00,304.5,305.0,304.48,304.86,4900.0,303.2907,303.7887,303.2708,303.6493,4900.0
2025-01-31 10:45:00,304.87,304.87,304.47,304.54,4175.0,303.6592,303.6592,303.2608,303.3305,4175.0
2025-01-31 10:50:00,304.7,305.73,304.69,305.53,2898.0,303.4899,304.5158,303.4799,304.3166,2898.0
2025-01-31 10:55:00,305.57,306.0,305.31,305.6,11151.0,304.3565,304.7847,304.0975,304.3863,11151.0
2025-01-31 11:00:00,305.68,306.2,305.64,305.75,10643.0,304.466,304.9839,304.4262,304.5357,10643.0
2025-01-31 11:05:00,305.84,306.49,305.51,306.49,8025.0,304.6254,305.2728,304.2967,305.2728,8025.0
2025-01-31 11:10:00,306.49,306.49,306.14,306.17,7500.0,305.2728,305.2728,304.9242,304.9541,7500.0
2025-01-31 11:15:00,306.05,306.19,305.78,305.84,7052.0,304.8345,304.974,304.5656,304.6254,7052.0
2025-01-31 11:20:00,305.83,305.83,305.52,305.63,3557.0,304.6154,304.6154,304.3066,304.4162,3557.0
2025-01-31 11:25:00,305.52,305.57,305.09,305.09,8715.0,304.3066,304.3565,303.8784,303.8784,8715.0
2025-01-31 11:30:00,305.14,305.44,304.84,305.32,6223.0,303.9282,304.227,303.6293,304.1074,6223.0
2025-01-31 11:35:00,305.41,305.41,304.86,305.29,8999.0,304.1971,304.1971,303.6493,304.0776,8999.0
2025-01-31 11:40:00,305.35,305.7,305.35,305.7,2641.0,304.1373,304.4859,304.1373,304.4859,2641.0
2025-01-31 11:45:00,305.82,305.83,305.32,305.35,6478.0,304.6055,304.6154,304.1074,304.1373,6478.0
2025-01-31 11:50:00,305.38,305.4,304.7,304.7,8351.0,304.1672,304.1871,303.4899,303.4899,8351.0
2025-01-31 11:55:00,304.74,304.95,304.65,304.81,3468.0,303.5297,303.7389,303.4401,303.5995,3468.0
2025-01-31 12:00:00,304.97,304.97,303.55,303.81,18256.0,303.7588,303.7588,302.3445,302.6034,18256.0
2025-01-31 12:05:00,303.82,304.09,303.75,303.84,8129.0,302.6134,302.8823,302.5437,302.6333,8129.0
2025-01-31 12:10:00,303.84,303.92,303.63,303.78,5375.0,302.6333,302.713,302.4242,302.5736,5375.0
2025-01-31 12:15:00,303.72,303.78,303.51,303.66,8414.0,302.5138,302.5736,302.3046,302.454,8414.0
2025-01-31 12:20:00,303.66,304.1,303.31,304.02,58488.0,302.454,302.8923,302.1054,302.8126,58488.0
2025-01-31 12:25:00,304.1,304.33,303.9,304.21,46444.0,302.8923,303.1214,302.6931,303.0019,46444.0
2025-01-31 12:30:00,304.19,304.43,304.19,304.31,9000.0,302.9819,303.221,302.9819,303.1015,9000.0
2025-01-31 12:35:00,304.34,304.36,304.09,304.21,4591.0,303.1313,303.1513,302.8823,303.0019,4591.0
2025-01-31 12:40:00,304.1,304.66,304.1,304.66,8827.0,302.8923,303.4501,302.8923,303.4501,8827.0
2025-01-31 12:45:00,304.48,304.7,304.08,304.39,9660.0,303.2708,303.4899,302.8724,303.1811,9660.0
2025-01-31 12:50:00,304.23,304.41,304.23,304.34,3466.0,303.0218,303.2011,303.0218,303.1313,3466.0
2025-01-31 12:55:00,304.15,304.41,303.91,304.1,22306.0,302.9421,303.2011,302.703,302.8923,22306.0
2025-01-31 13:00:00,304.23,305.02,304.13,305.01,5768.0,303.0218,303.8086,302.9222,303.7987,5768.0
2025-01-31 13:05:00,305.01,305.18,304.95,305.13,8832.0,303.7987,303.968,303.7389,303.9182,8832.0
2025-01-31 13:10:00,305.08,305.26,304.95,305.16,5850.0,303.8684,304.0477,303.7389,303.9481,5850.0
2025-01-31 13:15:00,305.0,305.1,304.75,304.83,6987.0,303.7887,303.8883,303.5397,303.6194,6987.0
2025-01-31 13:20:00,304.68,304.9,304.4,304.42,5156.0,303.47,303.6891,303.1911,303.211,5156.0
2025-01-31 13:25:00,304.2,304.36,304.06,304.07,6089.0,302.9919,303.1513,302.8524,302.8624,6089.0
2025-01-31 13:30:00,303.98,304.03,303.82,303.83,23265.0,302.7728,302.8226,302.6134,302.6234,23265.0
2025-01-31 13:35:00,303.94,304.39,303.93,304.0,9004.0,302.7329,303.1811,302.723,302.7927,9004.0
2025-01-31 13:40:00,303.98,304.39,303.94,304.31,4457.0,302.7728,303.1811,302.7329,303.1015,4457.0
2025-01-31 13:45:00,304.31,304.57,304.31,304.57,1291.0,303.1015,303.3604,303.1015,303.3604,1291.0
2025-01-31 13:50:00,304.5,304.74,304.49,304.67,3058.0,303.2907,303.5297,303.2807,303.46,3058.0
2025-01-31 13:55:00,304.65,304.65,303.94,304.05,26431.0,303.4401,303.4401,302.7329,302.8425,26431.0
2025-01-31 14:00:00,304.05,304.05,302.96,303.16,17944.0,302.8425,302.8425,301.7568,301.956,17944.0
2025-01-31 14:05:00,303.0,303.06,300.94,300.94,11243.0,301.7967,301.8564,299.7448,299.7448,11243.0
2025-01-31 14:10:00,300.83,301.24,300.29,301.24,12159.0,299.6353,300.0436,299.0974,300.0436,12159.0
2025-01-31 14:15:00,301.35,301.55,301.11,301.3,2541.0,300.1532,300.3524,299.9142,300.1034,2541.0
2025-01-31 14:20:00,301.3,301.77,301.1,301.77,7361.0,300.1034,300.5715,299.9042,300.5715,7361.0
2025-01-31 14:25:00,301.9,302.13,301.64,302.12,2215.0,300.701,300.9301,300.4421,300.9202,2215.0
2025-01-31 14:30:00,302.24,302.68,302.24,302.67,2364.0,301.0397,301.4779,301.0397,301.468,2364.0
2025-01-31 14:35:00,302.69,302.71,301.94,302.57,5634.0,301.4879,301.5078,300.7409,301.3684,5634.0
2025-01-31 14:40:00,302.42,302.42,302.13,302.25,1500.0,301.219,301.219,300.9301,301.0496,1500.0
2025-01-31 14:45:00,302.18,302.36,301.75,302.36,13075.0,300.9799,301.1592,300.5516,301.1592,13075.0
2025-01-31 14:50:00,302.51,302.73,302.28,302.73,4897.0,301.3086,301.5277,301.0795,301.5277,4897.0
2025-01-31 14:55:00,302.7,302.88,302.59,302.83,3371.0,301.4978,301.6771,301.3883,301.6273,3371.0
2025-01-31 15:00:00,302.75,302.75,302.18,302.21,3995.0,301.5476,301.5476,300.9799,301.0098,3995.0
2025-01-31 15:05:00,302.21,302.26,301.81,301.81,7294.0,301.0098,301.0596,300.6114,300.6114,7294.0
2025-01-31 15:10:00,301.85,302.01,301.8,301.91,9338.0,300.6512,300.8106,300.6014,300.711,9338.0
2025-01-31 15:15:00,301.91,302.19,301.76,302.13,20716.0,300.711,300.9899,300.5616,300.9301,20716.0
2025-01-31 15:20:00,302.13,302.51,302.13,302.25,6092.0,300.9301,301.3086,300.9301,301.0496,6092.0
2025-01-31 15:25:00,302.26,302.46,302.14,302.2,7665.0,301.0596,301.2588,300.9401,300.9998,7665.0
2025-01-31 15:30:00,302.21,302.58,302.17,302.28,5588.0,301.0098,301.3783,300.97,301.0795,5588.0
2025-01-31 15:35:00,302.2,302.2,301.59,301.67,17005.0,300.9998,300.9998,300.3923,300.4719,17005.0
2025-01-31 15:40:00,301.59,302.03,301.54,301.65,15334.0,300.3923,300.8305,300.3425,300.452,15334.0
2025-01-31 15:45:00,301.66,302.85,301.63,302.85,39402.0,300.462,301.6473,300.4321,301.6473,39402.0
2025-01-31 15:50:00,302.89,303.11,302.14,302.19,26542.0,301.6871,301.9062,300.9401,300.9899,26542.0
2025-01-31 15:55:00,302.15,302.69,301.51,302.07,185549.0,300.95,301.4879,300.3126,300.8704,185549.0
2025-02-03 09:30:00,299.75,304.47,299.37,303.67,45264.0,298.5596,303.2608,298.1811,302.464,45264.0
2025-02-03 09:35:00,303.66,303.68,301.87,302.97,7304.0,302.454,302.474,300.6711,301.7668,7304.0
2025-02-03 09:40:00,302.42,303.0,301.99,302.5,37114.0,301.219,301.7967,300.7907,301.2986,37114.0
2025-02-03 09:45:00,302.65,303.28,302.08,303.28,52913.0,301.448,302.0755,300.8803,302.0755,52913.0
2025-02-03 09:50:00,303.15,303.2,302.81,302.84,12132.0,301.9461,301.9959,301.6074,301.6373,12132.0
2025-02-03 09:55:00,302.75,303.78,302.74,303.41,12791.0,301.5476,302.5736,301.5377,302.205,12791.0
2025-02-03 10:00:00,303.37,303.82,303.0,303.24,13695.0,302.1652,302.6134,301.7967,302.0357,13695.0
2025-02-03 10:05:00,303.17,303.24,302.9,303.24,23969.0,301.966,302.0357,301.6971,302.0357,23969.0
2025-02-03 10:10:00,303.2,304.12,302.96,304.08,11826.0,301.9959,302.9122,301.7568,302.8724,11826.0
2025-02-03 10:15:00,304.04,304.53,303.77,304.4,27158.0,302.8325,303.3206,302.5636,303.1911,27158.0
2025-02-03 10:20:00,304.4,304.73,303.64,304.73,21440.0,303.1911,303.5198,302.4341,303.5198,21440.0
2025-02-03 10:25:00,304.5,305.68,304.33,304.47,20672.0,303.2907,304.466,303.1214,303.2608,20672.0
2025-02-03 10:30:00,304.91,304.91,303.75,304.13,16756.0,303.6991,303.6991,302.5437,302.9222,16756.0
2025-02-03 10:35:00,304.31,305.5,303.9,305.42,7257.0,303.1015,304.2867,302.6931,304.207,7257.0
2025-02-03 10:40:00,305.42,305.96,304.91,305.32,6873.0,304.207,304.7449,303.6991,304.1074,6873.0
2025-02-03 10:45:00,305.4,306.02,304.46,305.03,45492.0,304.1871,304.8047,303.2509,303.8186,45492.0
2025-02-03 10:50:00,305.17,305.26,304.37,304.37,10941.0,303.958,304.0477,303.1612,303.1612,10941.0
2025-02-03 10:55:00,304.72,305.14,303.79,304.0,47494.0,303.5098,303.9282,302.5835,302.7927,47494.0
2025-02-03 11:00:00,304.0,304.88,303.99,304.5,6801.0,302.7927,303.6692,302.7827,303.2907,6801.0
2025-02-03 11:05:00,304.53,305.39,304.07,305.39,17096.0,303.3206,304.1772,302.8624,304.1772,17096.0
2025-02-03 11:10:00,305.36,305.73,305.36,305.53,5823.0,304.1473,304.5158,304.1473,304.3166,5823.0
2025-02-03 11:15:00,305.69,306.29,305.62,306.29,11139.0,304.476,305.0736,304.4063,305.0736,11139.0
2025-02-03 11:20:00,306.28,306.81,305.63,305.63,8649.0,305.0636,305.5915,304.4162,304.4162,8649.0
2025-02-03 11:25:00,305.4,305.96,305.09,305.79,7534.0,304.1871,304.7449,303.8784,304.5756,7534.0
2025-02-03 11:30:00,305.69,305.94,305.29,305.81,8428.0,304.476,304.725,304.0776,304.5955,8428.0
2025-02-03 11:35:00,305.95,306.34,305.95,306.25,8699.0,304.7349,305.1234,304.7349,305.0337,8699.0
2025-02-03 11:40:00,306.27,306.66,306.12,306.54,6409.0,305.0537,305.4421,304.9043,305.3226,6409.0
2025-02-03 11:45:00,306.54,307.15,306.49,306.99,21998.0,305.3226,305.9302,305.2728,305.7708,21998.0
2025-02-03 11:50:00,306.99,306.99,306.51,306.53,7171.0,305.7708,305.7708,305.2927,305.3126,7171.0
2025-02-03 11:55:00,306.53,306.66,306.15,306.53,10347.0,305.3126,305.4421,304.9341,305.3126,10347.0
2025-02-03 12:00:00,306.48,306.59,306.13,306.27,2859.0,305.2628,305.3724,304.9142,305.0537,2859.0
2025-02-03 12:05:00,306.27,306.55,306.26,306.38,4730.0,305.0537,305.3326,305.0437,305.1632,4730.0
2025-02-03 12:10:00,306.38,306.39,306.21,306.25,2093.0,305.1632,305.1732,304.9939,305.0337,2093.0
2025-02-03 12:15:00,306.25,306.8,306.24,306.71,5241.0,305.0337,305.5816,305.0238,305.4919,5241.0
2025-02-03 12:20:00,306.86,307.16,306.75,307.16,3322.0,305.6413,305.9401,305.5318,305.9401,3322.0
2025-02-03 12:25:00,307.19,307.37,306.84,306.84,7292.0,305.97,306.1493,305.6214,305.6214,7292.0
2025-02-03 12:30:00,306.75,306.93,306.75,306.75,1974.0,305.5318,305.711,305.5318,305.5318,1974.0
2025-02-03 12:35:00,306.56,306.83,306.4,306.4,35177.0,305.3425,305.6114,305.1832,305.1832,35177.0
2025-02-03 12:40:00,306.58,306.64,306.41,306.5,2879.0,305.3624,305.4222,305.1931,305.2828,2879.0
2025-02-03 12:45:00,306.7,306.7,306.25,306.25,4213.0,305.482,305.482,305.0337,305.0337,4213.0
2025-02-03 12:50:00,306.22,306.84,306.22,306.73,5054.0,305.0039,305.6214,305.0039,305.5118,5054.0
2025-02-03 12:55:00,306.71,307.07,306.65,307.0,5596.0,305.4919,305.8505,305.4322,305.7808,5596.0
2025-02-03 13:00:00,307.1,307.38,306.89,306.99,17616.0,305.8804,306.1593,305.6712,305.7708,17616.0
2025-02-03 13:05:00,307.24,307.49,306.83,307.05,3237.0,306.0198,306.2688,305.6114,305.8306,3237.0
2025-02-03 13:10:00,306.88,307.22,306.79,307.21,1838.0,305.6612,305.9999,305.5716,305.9899,1838.0
2025-02-03 13:15:00,307.14,307.6,307.14,307.4,12368.0,305.9202,306.3784,305.9202,306.1792,12368.0
2025-02-03 13:20:00,307.69,307.9,307.53,307.73,7566.0,306.468,306.6772,306.3087,306.5079,7566.0
2025-02-03 13:25:00,307.73,308.03,307.72,307.97,19854.0,306.5079,306.8067,306.4979,306.7469,19854.0
2025-02-03 13:30:00,307.95,308.38,307.84,308.31,6182.0,306.727,307.1553,306.6174,307.0856,6182.0
2025-02-03 13:35:00,308.35,308.35,307.91,308.0,6388.0,307.1254,307.1254,306.6872,306.7768,6388.0
2025-02-03 13:40:00,308.0,308.14,307.35,307.59,5068.0,306.7768,306.9162,306.1294,306.3684,5068.0
2025-02-03 13:45:00,307.44,308.12,307.43,307.9,10405.0,306.219,306.8963,306.2091,306.6772,10405.0
2025-02-03 13:50:00,307.87,308.05,307.76,307.88,6572.0,306.6473,306.8266,306.5378,306.6573,6572.0
2025-02-03 13:55:00,307.77,307.85,307.66,307.81,5129.0,306.5477,306.6274,306.4381,306.5876,5129.0
2025-02-03 14:00:00,307.8,308.05,307.8,308.05,5102.0,306.5776,306.8266,306.5776,306.8266,5102.0
2025-02-03 14:05:00,308.05,308.22,307.95,308.11,6701.0,306.8266,306.9959,306.727,306.8864,6701.0
2025-02-03 14:10:00,308.0,308.26,307.98,308.2,5164.0,306.7768,307.0358,306.7569,306.976,5164.0
2025-02-03 14:15:00,308.28,308.65,308.24,308.63,9955.0,307.0557,307.4242,307.0158,307.4043,9955.0
2025-02-03 14:20:00,308.62,308.71,308.44,308.44,7389.0,307.3943,307.484,307.2151,307.2151,7389.0
2025-02-03 14:25:00,308.44,308.5,308.43,308.44,3565.0,307.2151,307.2748,307.2051,307.2151,3565.0
2025-02-03 14:30:00,308.46,308.58,308.16,308.19,19112.0,307.235,307.3545,306.9362,306.966,19112.0
2025-02-03 14:35:00,308.19,308.19,307.86,308.0,4631.0,306.966,306.966,306.6374,306.7768,4631.0
2025-02-03 14:40:00,308.0,308.67,307.88,308.57,8638.0,306.7768,307.4441,306.6573,307.3445,8638.0
2025-02-03 14:45:00,308.57,309.0,308.57,308.88,6657.0,307.3445,307.7728,307.3445,307.6533,6657.0
2025-02-03 14:50:00,308.88,308.88,308.16,308.16,8949.0,307.6533,307.6533,306.9362,306.9362,8949.0
2025-02-03 14:55:00,308.41,308.54,308.21,308.48,5657.0,307.1852,307.3147,306.986,307.2549,5657.0
2025-02-03 15:00:00,308.52,308.62,308.24,308.59,4757.0,307.2947,307.3943,307.0158,307.3645,4757.0
2025-02-03 15:05:00,308.46,308.46,307.84,308.06,9470.0,307.235,307.235,306.6174,306.8366,9470.0
2025-02-03 15:10:00,308.06,308.2,307.97,308.02,4048.0,306.8366,306.976,306.7469,306.7967,4048.0
2025-02-03 15:15:00,308.04,308.07,307.96,307.96,5678.0,306.8166,306.8465,306.737,306.737,5678.0
2025-02-03 15:20:00,307.96,307.99,307.14,307.24,9393.0,306.737,306.7668,305.9202,306.0198,9393.0
2025-02-03 15:25:00,307.3,307.33,306.88,306.88,9562.0,306.0796,306.1095,305.6612,305.6612,9562.0
2025-02-03 15:30:00,306.84,307.63,306.69,307.63,15661.0,305.6214,306.4083,305.472,306.4083,15661.0
2025-02-03 15:35:00,307.6,308.71,307.48,308.7,43522.0,306.3784,307.484,306.2589,307.474,43522.0
2025-02-03 15:40:00,308.7,309.14,308.61,309.08,28134.0,307.474,307.9123,307.3844,307.8525,28134.0
2025-02-03 15:45:00,309.06,309.34,308.93,309.28,26038.0,307.8326,308.1115,307.7031,308.0517,26038.0
2025-02-03 15:50:00,309.25,309.53,308.34,309.14,64389.0,308.0218,308.3007,307.1154,307.9123,64389.0
2025-02-03 15:55:00,309.2,309.34,308.66,309.17,132736.0,307.972,308.1115,307.4342,307.9422,132736.0
2025-02-04 09:30:00,309.0,310.82,308.52,310.81,44749.0,307.7728,309.5856,307.2947,309.5756,44749.0
2025-02-04 09:35:00,309.9,310.84,309.89,310.54,26718.0,308.6693,309.6055,308.6593,309.3067,26718.0
2025-02-04 09:40:00,310.42,310.83,310.34,310.78,23114.0,309.1872,309.5956,309.1075,309.5458,23114.0
2025-02-04 09:45:00,310.75,311.0,310.34,310.42,25470.0,309.5159,309.7649,309.1075,309.1872,25470.0
2025-02-04 09:50:00,310.33,310.55,309.99,310.5,7752.0,309.0975,309.3167,308.7589,309.2669,7752.0
2025-02-04 09:55:00,310.06,310.51,309.75,310.44,21430.0,308.8286,309.2768,308.5198,309.2071,21430.0
2025-02-04 10:00:00,310.62,311.01,310.0,310.0,4098.0,309.3864,309.7748,308.7689,308.7689,4098.0
2025-02-04 10:05:00,310.05,310.46,310.05,310.37,7720.0,308.8187,309.227,308.8187,309.1374,7720.0
2025-02-04 10:10:00,310.39,310.47,310.05,310.18,6528.0,309.1573,309.237,308.8187,308.9481,6528.0
2025-02-04 10:15:00,310.35,310.62,310.18,310.38,4894.0,309.1175,309.3864,308.9481,309.1473,4894.0
2025-02-04 10:20:00,310.31,310.81,310.05,310.05,16911.0,309.0776,309.5756,308.8187,308.8187,16911.0
2025-02-04 10:25:00,310.31,310.37,310.05,310.25,1735.0,309.0776,309.1374,308.8187,309.0179,1735.0
2025-02-04 10:30:00,310.12,310.3,310.05,310.29,4023.0,308.8884,309.0677,308.8187,309.0577,4023.0
2025-02-04 10:35:00,310.26,310.53,310.05,310.29,2462.0,309.0278,309.2968,308.8187,309.0577,2462.0
2025-02-04 10:40:00,310.27,310.52,310.1,310.31,12717.0,309.0378,309.2868,308.8685,309.0776,12717.0
2025-02-04 10:45:00,310.52,310.63,310.15,310.3,2362.0,309.2868,309.3964,308.9183,309.0677,2362.0
2025-02-04 10:50:00,310.36,310.6,310.14,310.15,3198.0,309.1274,309.3665,308.9083,308.9183,3198.0
2025-02-04 10:55:00,310.54,310.55,310.14,310.28,3027.0,309.3067,309.3167,308.9083,309.0477,3027.0
2025-02-04 11:00:00,310.27,310.71,310.23,310.24,14807.0,309.0378,309.476,308.9979,309.0079,14807.0
2025-02-04 11:05:00,310.32,310.38,310.2,310.35,1421.0,309.0876,309.1473,308.9681,309.1175,1421.0
2025-02-04 11:10:00,310.39,310.62,310.37,310.62,2338.0,309.1573,309.3864,309.1374,309.3864,2338.0
2025-02-04 11:15:00,310.61,310.64,310.26,310.26,7786.0,309.3764,309.4063,309.0278,309.0278,7786.0
2025-02-04 11:20:00,310.26,310.69,310.26,310.62,5306.0,309.0278,309.4561,309.0278,309.3864,5306.0
2025-02-04 11:25:00,310.68,311.14,310.49,311.12,73088.0,309.4462,309.9043,309.2569,309.8844,73088.0
2025-02-04 11:30:00,311.14,311.41,311.14,311.36,4090.0,309.9043,310.1733,309.9043,310.1235,4090.0
2025-02-04 11:35:00,311.32,311.36,311.15,311.18,2853.0,310.0836,310.1235,309.9143,309.9442,2853.0
2025-02-04 11:40:00,311.16,311.45,311.15,311.32,2473.0,309.9242,310.2131,309.9143,310.0836,2473.0
2025-02-04 11:45:00,311.15,311.24,310.68,310.89,2388.0,309.9143,310.0039,309.4462,309.6553,2388.0
2025-02-04 11:50:00,310.74,310.9,310.73,310.81,1394.0,309.5059,309.6653,309.496,309.5756,1394.0
2025-02-04 11:55:00,310.74,310.98,310.74,310.98,3067.0,309.5059,309.745,309.5059,309.745,3067.0
2025-02-04 12:00:00,310.89,311.36,310.83,311.11,4886.0,309.6553,310.1235,309.5956,309.8744,4886.0
2025-02-04 12:05:00,311.19,311.38,311.09,311.18,2867.0,309.9541,310.1434,309.8545,309.9442,2867.0
2025-02-04 12:10:00,311.07,311.48,311.07,311.45,4930.0,309.8346,310.243,309.8346,310.2131,4930.0
2025-02-04 12:15:00,311.45,311.57,311.01,311.13,5204.0,310.2131,310.3326,309.7748,309.8944,5204.0
2025-02-04 12:20:00,311.13,311.43,311.12,311.33,4345.0,309.8944,310.1932,309.8844,310.0936,4345.0
2025-02-04 12:25:00,311.28,311.43,311.27,311.37,5478.0,310.0438,310.1932,310.0338,310.1334,5478.0
2025-02-04 12:30:00,311.36,311.5,311.05,311.49,23152.0,310.1235,310.2629,309.8147,310.2529,23152.0
2025-02-04 12:35:00,311.46,311.62,311.39,311.62,3863.0,310.2231,310.3824,310.1533,310.3824,3863.0
2025-02-04 12:40:00,311.36,311.96,311.33,311.96,5124.0,310.1235,310.7211,310.0936,310.7211,5124.0
2025-02-04 12:45:00,311.95,312.02,311.8,311.92,3400.0,310.7111,310.7808,310.5617,310.6812,3400.0
2025-02-04 12:50:00,311.85,312.33,311.85,312.32,4402.0,310.6115,311.0896,310.6115,311.0796,4402.0
2025-02-04 12:55:00,312.38,312.57,312.23,312.4,5935.0,311.1394,311.3287,310.99,311.1593,5935.0
2025-02-04 13:00:00,312.4,312.57,312.31,312.57,5992.0,311.1593,311.3287,311.0697,311.3287,5992.0
2025-02-04 13:05:00,312.47,312.53,312.3,312.53,2070.0,311.229,311.2888,311.0597,311.2888,2070.0
2025-02-04 13:10:00,312.4,312.75,312.4,312.58,4931.0,311.1593,311.5079,311.1593,311.3386,4931.0
2025-02-04 13:15:00,312.58,312.71,312.58,312.7,2880.0,311.3386,311.4681,311.3386,311.4581,2880.0
2025-02-04 13:20:00,312.59,312.72,312.58,312.58,1804.0,311.3486,311.4781,311.3386,311.3386,1804.0
2025-02-04 13:25:00,312.71,312.87,312.56,312.63,8653.0,311.4681,311.6275,311.3187,311.3884,8653.0
2025-02-04 13:30:00,312.63,312.93,312.58,312.93,6253.0,311.3884,311.6872,311.3386,311.6872,6253.0
2025-02-04 13:35:00,312.9,313.0,312.71,312.81,12947.0,311.6573,311.7569,311.4681,311.5677,12947.0
2025-02-04 13:40:00,312.74,312.95,312.67,312.77,3818.0,311.498,311.7071,311.4283,311.5279,3818.0
2025-02-04 13:45:00,312.81,312.95,312.79,312.91,5410.0,311.5677,311.7071,311.5478,311.6673,5410.0
2025-02-04 13:50:00,312.93,313.0,311.96,312.15,10422.0,311.6872,311.7569,310.7211,310.9103,10422.0
2025-02-04 13:55:00,312.16,312.25,312.07,312.07,1142.0,310.9203,311.0099,310.8306,310.8306,1142.0
2025-02-04 14:00:00,312.21,312.31,312.15,312.22,3300.0,310.9701,311.0697,310.9103,310.98,3300.0
2025-02-04 14:05:00,312.31,312.31,311.63,311.69,5150.0,311.0697,311.0697,310.3924,310.4521,5150.0
2025-02-04 14:10:00,311.82,311.82,311.61,311.68,3057.0,310.5816,310.5816,310.3725,310.4422,3057.0
2025-02-04 14:15:00,311.77,311.77,311.62,311.69,1325.0,310.5318,310.5318,310.3824,310.4521,1325.0
2025-02-04 14:20:00,311.71,311.77,311.57,311.68,4422.0,310.4721,310.5318,310.3326,310.4422,4422.0
2025-02-04 14:25:00,311.69,311.79,311.6,311.69,4556.0,310.4521,310.5517,310.3625,310.4521,4556.0
2025-02-04 14:30:00,311.69,312.24,311.69,311.8,15219.0,310.4521,311.0,310.4521,310.5617,15219.0
2025-02-04 14:35:00,311.79,311.79,311.13,311.3,1523.0,310.5517,310.5517,309.8944,310.0637,1523.0
2025-02-04 14:40:00,311.19,311.41,311.08,311.08,5598.0,309.9541,310.1733,309.8446,309.8446,5598.0
2025-02-04 14:45:00,311.04,311.31,311.0,311.18,6722.0,309.8047,310.0737,309.7649,309.9442,6722.0
2025-02-04 14:50:00,311.27,311.58,311.26,311.5,5544.0,310.0338,310.3426,310.0239,310.2629,5544.0
2025-02-04 14:55:00,311.61,311.73,311.15,311.19,29253.0,310.3725,310.492,309.9143,309.9541,29253.0
2025-02-04 15:00:00,311.19,311.61,311.19,311.26,7716.0,309.9541,310.3725,309.9541,310.0239,7716.0
2025-02-04 15:05:00,311.34,311.43,311.06,311.38,23496.0,310.1035,310.1932,309.8246,310.1434,23496.0
2025-02-04 15:10:00,311.41,311.63,311.25,311.31,8594.0,310.1733,310.3924,310.0139,310.0737,8594.0
2025-02-04 15:15:00,311.23,311.5,311.22,311.41,9212.0,309.994,310.2629,309.984,310.1733,9212.0
2025-02-04 15:20:00,311.38,311.48,311.26,311.38,9719.0,310.1434,310.243,310.0239,310.1434,9719.0
2025-02-04 15:25:00,311.38,311.82,311.38,311.77,9322.0,310.1434,310.5816,310.1434,310.5318,9322.0
2025-02-04 15:30:00,311.72,311.94,311.71,311.75,13128.0,310.482,310.7012,310.4721,310.5119,13128.0
2025-02-04 15:35:00,311.75,312.15,311.65,312.09,9265.0,310.5119,310.9103,310.4123,310.8506,9265.0
2025-02-04 15:40:00,312.09,312.09,311.44,311.49,17360.0,310.8506,310.8506,310.2031,310.2529,17360.0
2025-02-04 15:45:00,311.57,312.12,311.49,312.12,20548.0,310.3326,310.8804,310.2529,310.8804,20548.0
2025-02-04 15:50:00,312.13,312.68,311.93,312.14,39594.0,310.8904,311.4382,310.6912,310.9004,39594.0
2025-02-04 15:55:00,312.11,312.77,312.1,312.13,145749.0,310.8705,311.5279,310.8605,310.8904,145749.0
2025-02-05 09:30:00,314.6,314.6,311.62,312.51,15316.0,313.3506,313.3506,310.3824,311.2689,15316.0
2025-02-05 09:35:00,313.61,313.61,312.75,313.45,1123.0,312.3645,312.3645,311.5079,312.2052,1123.0
2025-02-05 09:40:00,313.41,313.41,312.48,312.48,2755.0,312.1653,312.1653,311.239,311.239,2755.0
2025-02-05 09:45:00,312.46,313.42,312.46,313.07,3300.0,311.2191,312.1753,311.2191,311.8267,3300.0
2025-02-05 09:50:00,313.08,313.42,312.85,313.12,10368.0,311.8366,312.1753,311.6075,311.8765,10368.0
2025-02-05 09:55:00,313.07,313.39,312.83,313.39,12233.0,311.8267,312.1454,311.5876,312.1454,12233.0
2025-02-05 10:00:00,313.42,313.5,312.63,312.81,33871.0,312.1753,312.255,311.3884,311.5677,33871.0
2025-02-05 10:05:00,312.72,312.96,312.33,312.8,9823.0,311.4781,311.7171,311.0896,311.5577,9823.0
2025-02-05 10:10:00,313.0,313.25,312.63,312.71,3740.0,311.7569,312.0059,311.3884,311.4681,3740.0
2025-02-05 10:15:00,312.81,313.19,312.65,313.02,4584.0,311.5677,311.9462,311.4083,311.7769,4584.0
2025-02-05 10:20:00,312.74,313.25,312.73,313.16,4180.0,311.498,312.0059,311.488,311.9163,4180.0
2025-02-05 10:25:00,313.34,313.34,312.84,313.15,4759.0,312.0956,312.0956,311.5976,311.9063,4759.0
2025-02-05 10:30:00,313.07,313.45,312.92,313.27,6300.0,311.8267,312.2052,311.6773,312.0259,6300.0
2025-02-05 10:35:00,313.31,313.51,312.93,313.05,11982.0,312.0657,312.2649,311.6872,311.8067,11982.0
2025-02-05 10:40:00,312.94,313.44,312.94,313.32,5587.0,311.6972,312.1952,311.6972,312.0757,5587.0
2025-02-05 10:45:00,313.38,313.59,313.37,313.41,1870.0,312.1354,312.3446,312.1255,312.1653,1870.0
2025-02-05 10:50:00,313.32,313.59,313.24,313.4,2321.0,312.0757,312.3446,311.996,312.1554,2321.0
2025-02-05 10:55:00,313.26,313.39,313.16,313.29,8661.0,312.0159,312.1454,311.9163,312.0458,8661.0
2025-02-05 11:00:00,313.28,313.44,312.94,313.36,14265.0,312.0358,312.1952,311.6972,312.1155,14265.0
2025-02-05 11:05:00,313.19,313.48,313.19,313.48,2297.0,311.9462,312.235,311.9462,312.235,2297.0
2025-02-05 11:10:00,313.53,313.58,313.28,313.34,4637.0,312.2848,312.3346,312.0358,312.0956,4637.0
2025-02-05 11:15:00,313.35,313.5,313.15,313.41,13745.0,312.1056,312.255,311.9063,312.1653,13745.0
2025-02-05 11:20:00,313.43,313.48,312.86,313.48,4082.0,312.1852,312.235,311.6175,312.235,4082.0
2025-02-05 11:25:00,313.49,313.75,313.23,313.71,11419.0,312.245,312.504,311.986,312.4641,11419.0
2025-02-05 11:30:00,313.64,313.91,313.64,313.86,2665.0,312.3944,312.6633,312.3944,312.6135,2665.0
2025-02-05 11:35:00,313.71,313.81,313.51,313.8,2706.0,312.4641,312.5637,312.2649,312.5538,2706.0
2025-02-05 11:40:00,313.78,313.91,313.45,313.91,1162.0,312.5338,312.6633,312.2052,312.6633,1162.0
2025-02-05 11:45:00,313.96,314.21,313.78,314.2,10681.0,312.7131,312.9621,312.5338,312.9522,10681.0
2025-02-05 11:50:00,313.89,314.35,313.89,314.26,2078.0,312.6434,313.1016,312.6434,313.0119,2078.0
2025-02-05 11:55:00,314.08,314.11,314.06,314.1,647.0,312.8327,312.8625,312.8127,312.8526,647.0
2025-02-05 12:00:00,314.28,314.47,314.0,314.08,13370.0,313.0319,313.2211,312.753,312.8327,13370.0
2025-02-05 12:05:00,314.13,314.34,313.91,314.13,13892.0,312.8825,313.0916,312.6633,312.8825,13892.0
2025-02-05 12:10:00,314.15,314.23,313.85,313.86,9681.0,312.9024,312.9821,312.6036,312.6135,9681.0
2025-02-05 12:15:00,313.76,313.88,313.66,313.69,1500.0,312.5139,312.6334,312.4143,312.4442,1500.0
2025-02-05 12:20:00,313.71,313.74,313.54,313.71,1814.0,312.4641,312.494,312.2948,312.4641,1814.0
2025-02-05 12:25:00,313.69,314.16,313.69,314.13,3866.0,312.4442,312.9123,312.4442,312.8825,3866.0
2025-02-05 12:30:00,314.08,314.12,313.97,314.07,2910.0,312.8327,312.8725,312.7231,312.8227,2910.0
2025-02-05 12:35:00,314.07,314.28,314.05,314.27,3065.0,312.8227,313.0319,312.8028,313.0219,3065.0
2025-02-05 12:40:00,314.3,314.4,314.27,314.33,1916.0,313.0518,313.1514,313.0219,313.0817,1916.0
2025-02-05 12:45:00,314.43,314.56,314.18,314.56,4049.0,313.1813,313.3107,312.9323,313.3107,4049.0
2025-02-05 12:50:00,314.46,314.66,314.46,314.55,3521.0,313.2111,313.4103,313.2111,313.3008,3521.0
2025-02-05 12:55:00,314.55,314.9,314.47,314.65,3667.0,313.3008,313.6494,313.2211,313.4004,3667.0
2025-02-05 13:00:00,314.91,315.02,314.81,314.92,6628.0,313.6594,313.7689,313.5598,313.6693,6628.0
2025-02-05 13:05:00,314.79,315.02,314.68,314.72,10522.0,313.5398,313.7689,313.4303,313.4701,10522.0
2025-02-05 13:10:00,314.74,314.84,314.69,314.84,641.0,313.49,313.5896,313.4402,313.5896,641.0
2025-02-05 13:15:00,314.72,314.79,314.63,314.71,800.0,313.4701,313.5398,313.3805,313.4602,800.0
2025-02-05 13:20:00,314.71,315.03,314.71,314.93,4582.0,313.4602,313.7789,313.4602,313.6793,4582.0
2025-02-05 13:25:00,314.92,314.93,314.78,314.93,2080.0,313.6693,313.6793,313.5299,313.6793,2080.0
2025-02-05 13:30:00,314.93,315.09,314.76,315.09,8538.0,313.6793,313.8386,313.51,313.8386,8538.0
2025-02-05 13:35:00,315.04,315.04,314.54,314.69,4309.0,313.7888,313.7888,313.2908,313.4402,4309.0
2025-02-05 13:40:00,314.69,314.84,314.68,314.84,1200.0,313.4402,313.5896,313.4303,313.5896,1200.0
2025-02-05 13:45:00,314.72,314.93,314.7,314.81,5851.0,313.4701,313.6793,313.4502,313.5598,5851.0
2025-02-05 13:50:00,314.92,314.92,314.68,314.77,1674.0,313.6693,313.6693,313.4303,313.5199,1674.0
2025-02-05 13:55:00,314.75,314.79,314.64,314.65,2767.0,313.5,313.5398,313.3904,313.4004,2767.0
2025-02-05 14:00:00,314.77,315.24,314.76,315.19,4477.0,313.5199,313.988,313.51,313.9382,4477.0
2025-02-05 14:05:00,315.2,315.25,315.06,315.2,1081.0,313.9482,313.998,313.8088,313.9482,1081.0
2025-02-05 14:10:00,315.16,315.16,314.92,314.99,4466.0,313.9084,313.9084,313.6693,313.739,4466.0
2025-02-05 14:15:00,314.93,315.16,314.91,315.0,1465.0,313.6793,313.9084,313.6594,313.749,1465.0
2025-02-05 14:20:00,315.0,315.25,314.91,315.19,2797.0,313.749,313.998,313.6594,313.9382,2797.0
2025-02-05 14:25:00,315.29,315.35,315.13,315.17,4002.0,314.0378,314.0976,313.8785,313.9183,4002.0
2025-02-05 14:30:00,315.22,315.32,315.16,315.32,6439.0,313.9681,314.0677,313.9084,314.0677,6439.0
2025-02-05 14:35:00,315.25,315.26,314.98,315.03,3657.0,313.998,314.008,313.7291,313.7789,3657.0
2025-02-05 14:40:00,315.03,315.03,314.82,314.91,4976.0,313.7789,313.7789,313.5697,313.6594,4976.0
2025-02-05 14:45:00,314.82,314.9,314.45,314.45,4784.0,313.5697,313.6494,313.2012,313.2012,4784.0
2025-02-05 14:50:00,314.36,314.47,314.08,314.08,4002.0,313.1115,313.2211,312.8327,312.8327,4002.0
2025-02-05 14:55:00,314.04,314.15,313.93,314.03,3510.0,312.7928,312.9024,312.6832,312.7829,3510.0
2025-02-05 15:00:00,314.06,314.07,313.9,313.92,2711.0,312.8127,312.8227,312.6534,312.6733,2711.0
2025-02-05 15:05:00,314.03,314.07,313.71,313.96,5699.0,312.7829,312.8227,312.4641,312.7131,5699.0
2025-02-05 15:10:00,314.05,314.29,313.93,314.17,7963.0,312.8028,313.0418,312.6832,312.9223,7963.0
2025-02-05 15:15:00,314.16,314.35,314.16,314.23,9855.0,312.9123,313.1016,312.9123,312.9821,9855.0
2025-02-05 15:20:00,314.23,314.81,314.21,314.81,16635.0,312.9821,313.5598,312.9621,313.5598,16635.0
2025-02-05 15:25:00,314.84,315.04,314.48,314.65,23742.0,313.5896,313.7888,313.2311,313.4004,23742.0
2025-02-05 15:30:00,314.49,315.03,314.49,314.93,9685.0,313.241,313.7789,313.241,313.6793,9685.0
2025-02-05 15:35:00,314.9,315.17,314.9,314.99,10620.0,313.6494,313.9183,313.6494,313.739,10620.0
2025-02-05 15:40:00,314.99,315.46,314.85,315.35,31606.0,313.739,314.2072,313.5996,314.0976,31606.0
2025-02-05 15:45:00,315.38,315.49,315.22,315.29,19300.0,314.1275,314.2371,313.9681,314.0378,19300.0
2025-02-05 15:50:00,315.5,316.01,315.27,315.59,43275.0,314.247,314.755,314.0179,314.3367,43275.0
2025-02-05 15:55:00,315.62,316.34,315.51,316.28,106034.0,314.3665,315.0837,314.257,315.0239,106034.0
2025-02-06 09:30:00,316.95,318.72,315.66,318.2,25058.0,315.6913,317.4542,314.4064,316.9363,25058.0
2025-02-06 09:35:00,317.62,318.2,317.57,318.18,4481.0,316.3586,316.9363,316.3088,316.9164,4481.0
2025-02-06 09:40:00,318.08,318.39,317.58,318.2,20454.0,316.8168,317.1255,316.3188,316.9363,20454.0
2025-02-06 09:45:00,317.91,318.35,317.55,317.65,25045.0,316.6474,317.0857,316.2889,316.3885,25045.0
2025-02-06 09:50:00,317.85,317.96,317.44,317.62,18209.0,316.5877,316.6972,316.1793,316.3586,18209.0
2025-02-06 09:55:00,317.75,317.76,317.7,317.7,400.0,316.4881,316.498,316.4383,316.4383,400.0
2025-02-06 10:00:00,317.62,318.11,317.45,317.8,103932.0,316.3586,316.8466,316.1893,316.5379,103932.0
2025-02-06 10:05:00,317.69,317.69,317.37,317.43,3066.0,316.4283,316.4283,316.1096,316.1693,3066.0
2025-02-06 10:10:00,317.67,317.67,317.12,317.53,2552.0,316.4084,316.4084,315.8606,316.269,2552.0
2025-02-06 10:15:00,317.53,317.53,317.26,317.51,2224.0,316.269,316.269,316.0,316.249,2224.0
2025-02-06 10:20:00,317.4,317.8,317.14,317.69,19603.0,316.1395,316.5379,315.8805,316.4283,19603.0
2025-02-06 10:25:00,317.55,317.7,317.43,317.68,6525.0,316.2889,316.4383,316.1693,316.4184,6525.0
2025-02-06 10:30:00,317.77,318.17,317.75,318.17,3000.0,316.508,316.9064,316.4881,316.9064,3000.0
2025-02-06 10:35:00,318.17,318.85,318.04,318.65,17402.0,316.9064,317.5837,316.7769,317.3845,17402.0
2025-02-06 10:40:00,318.62,318.83,318.39,318.64,4190.0,317.3546,317.5638,317.1255,317.3745,4190.0
2025-02-06 10:45:00,318.49,318.93,318.48,318.8,2187.0,317.2251,317.6634,317.2152,317.5339,2187.0
2025-02-06 10:50:00,318.8,318.97,318.75,318.81,4040.0,317.5339,317.7032,317.4841,317.5439,4040.0
2025-02-06 10:55:00,318.89,319.1,318.43,318.44,6116.0,317.6236,317.8327,317.1654,317.1753,6116.0
2025-02-06 11:00:00,318.29,318.65,318.28,318.64,4915.0,317.0259,317.3845,317.016,317.3745,4915.0
2025-02-06 11:05:00,318.49,318.71,318.48,318.52,5014.0,317.2251,317.4443,317.2152,317.255,5014.0
2025-02-06 11:10:00,318.6,318.88,318.6,318.88,3974.0,317.3347,317.6136,317.3347,317.6136,3974.0
2025-02-06 11:15:00,318.91,319.26,318.87,319.23,4327.0,317.6435,317.9921,317.6036,317.9622,4327.0
2025-02-06 11:20:00,319.25,319.43,318.98,318.99,15271.0,317.9821,318.1614,317.7132,317.7232,15271.0
2025-02-06 11:25:00,318.99,319.1,318.78,319.0,10538.0,317.7232,317.8327,317.514,317.7331,10538.0
2025-02-06 11:30:00,318.99,319.28,318.52,318.63,21115.0,317.7232,318.012,317.255,317.3646,21115.0
2025-02-06 11:35:00,318.6,318.96,318.48,318.89,59080.0,317.3347,317.6933,317.2152,317.6236,59080.0
2025-02-06 11:40:00,318.98,319.36,318.97,319.16,4065.0,317.7132,318.0917,317.7032,317.8925,4065.0
2025-02-06 11:45:00,319.35,319.45,319.23,319.35,6976.0,318.0817,318.1813,317.9622,318.0817,6976.0
2025-02-06 11:50:00,319.46,319.49,319.23,319.36,2425.0,318.1913,318.2212,317.9622,318.0917,2425.0
2025-02-06 11:55:00,319.38,319.86,319.34,319.86,3949.0,318.1116,318.5897,318.0718,318.5897,3949.0
2025-02-06 12:00:00,319.86,319.89,319.67,319.79,5263.0,318.5897,318.6196,318.4005,318.52,5263.0
2025-02-06 12:05:00,319.65,319.92,319.51,319.92,7345.0,318.3805,318.6495,318.2411,318.6495,7345.0
2025-02-06 12:10:00,319.74,320.41,319.73,320.41,6185.0,318.4702,319.1375,318.4602,319.1375,6185.0
2025-02-06 12:15:00,320.31,320.39,320.17,320.33,1984.0,319.0379,319.1176,318.8985,319.0578,1984.0
2025-02-06 12:20:00,320.34,320.42,320.19,320.34,4933.0,319.0678,319.1475,318.9184,319.0678,4933.0
2025-02-06 12:25:00,320.24,320.72,320.0,320.01,21247.0,318.9682,319.4463,318.7291,318.7391,21247.0
2025-02-06 12:30:00,320.15,320.18,319.96,320.07,10612.0,318.8785,318.9084,318.6893,318.7989,10612.0
2025-02-06 12:35:00,320.13,320.43,319.92,320.11,3413.0,318.8586,319.1574,318.6495,318.8387,3413.0
2025-02-06 12:40:00,319.92,320.12,319.58,319.75,3360.0,318.6495,318.8487,318.3108,318.4801,3360.0
2025-02-06 12:45:00,319.75,319.87,319.19,319.36,11255.0,318.4801,318.5997,317.9224,318.0917,11255.0
2025-02-06 12:50:00,319.21,319.34,318.76,318.9,10014.0,317.9423,318.0718,317.4941,317.6335,10014.0
2025-02-06 12:55:00,319.14,319.14,318.71,318.98,87205.0,317.8726,317.8726,317.4443,317.7132,87205.0
2025-02-06 13:00:00,318.84,319.17,318.84,319.07,5581.0,317.5737,317.9024,317.5737,317.8028,5581.0
2025-02-06 13:05:00,319.26,319.3,319.01,319.14,2736.0,317.9921,318.0319,317.7431,317.8726,2736.0
2025-02-06 13:10:00,319.14,319.28,319.14,319.28,1600.0,317.8726,318.012,317.8726,318.012,1600.0
2025-02-06 13:15:00,319.34,319.48,319.25,319.48,2203.0,318.0718,318.2112,317.9821,318.2112,2203.0
2025-02-06 13:20:00,319.23,319.43,318.96,318.99,5670.0,317.9622,318.1614,317.6933,317.7232,5670.0
2025-02-06 13:25:00,318.88,319.15,318.85,319.15,3623.0,317.6136,317.8825,317.5837,317.8825,3623.0
2025-02-06 13:30:00,319.16,319.41,319.15,319.18,4954.0,317.8925,318.1415,317.8825,317.9124,4954.0
2025-02-06 13:35:00,319.15,319.24,318.92,319.09,5164.0,317.8825,317.9722,317.6534,317.8228,5164.0
2025-02-06 13:40:00,319.09,319.16,318.9,319.05,6445.0,317.8228,317.8925,317.6335,317.7829,6445.0
2025-02-06 13:45:00,319.05,319.05,318.89,319.0,6311.0,317.7829,317.7829,317.6236,317.7331,6311.0
2025-02-06 13:50:00,319.0,319.05,318.78,318.79,4799.0,317.7331,317.7829,317.514,317.5239,4799.0
2025-02-06 13:55:00,318.73,318.94,318.73,318.86,6709.0,317.4642,317.6734,317.4642,317.5937,6709.0
2025-02-06 14:00:00,318.88,319.26,318.88,319.26,9287.0,317.6136,317.9921,317.6136,317.9921,9287.0
2025-02-06 14:05:00,319.26,319.4,319.02,319.04,2643.0,317.9921,318.1315,317.753,317.773,2643.0
2025-02-06 14:10:00,319.05,319.19,318.96,319.17,3920.0,317.7829,317.9224,317.6933,317.9024,3920.0
2025-02-06 14:15:00,319.17,319.17,318.71,318.87,10865.0,317.9024,317.9024,317.4443,317.6036,10865.0
2025-02-06 14:20:00,318.81,318.82,318.3,318.63,7944.0,317.5439,317.5538,317.0359,317.3646,7944.0
2025-02-06 14:25:00,318.63,318.7,318.41,318.52,11615.0,317.3646,317.4343,317.1455,317.255,11615.0
2025-02-06 14:30:00,318.37,318.39,317.49,317.6,21034.0,317.1056,317.1255,316.2291,316.3387,21034.0
2025-02-06 14:35:00,317.56,318.19,317.51,318.19,6266.0,316.2988,316.9263,316.249,316.9263,6266.0
2025-02-06 14:40:00,318.18,318.2,317.97,318.19,3852.0,316.9164,316.9363,316.7072,316.9263,3852.0
2025-02-06 14:45:00,318.04,318.57,318.04,318.57,3524.0,316.7769,317.3048,316.7769,317.3048,3524.0
2025-02-06 14:50:00,318.63,318.81,318.6,318.79,3925.0,317.3646,317.5439,317.3347,317.5239,3925.0
2025-02-06 14:55:00,318.71,319.07,318.71,318.97,25713.0,317.4443,317.8028,317.4443,317.7032,25713.0
2025-02-06 15:00:00,318.94,319.01,318.65,318.86,17962.0,317.6734,317.7431,317.3845,317.5937,17962.0
2025-02-06 15:05:00,318.94,319.11,318.87,318.9,18529.0,317.6734,317.8427,317.6036,317.6335,18529.0
2025-02-06 15:10:00,319.02,319.17,318.7,318.7,16388.0,317.753,317.9024,317.4343,317.4343,16388.0
2025-02-06 15:15:00,318.69,319.01,318.65,319.0,7960.0,317.4243,317.7431,317.3845,317.7331,7960.0
2025-02-06 15:20:00,319.0,319.3,318.93,319.11,18108.0,317.7331,318.0319,317.6634,317.8427,18108.0
2025-02-06 15:25:00,319.11,319.4,319.05,319.31,12036.0,317.8427,318.1315,317.7829,318.0419,12036.0
2025-02-06 15:30:00,319.38,319.45,318.88,319.05,10163.0,318.1116,318.1813,317.6136,317.7829,10163.0
2025-02-06 15:35:00,319.05,319.22,318.59,318.99,14206.0,317.7829,317.9522,317.3247,317.7232,14206.0
2025-02-06 15:40:00,319.0,319.17,318.89,318.94,33991.0,317.7331,317.9024,317.6236,317.6734,33991.0
2025-02-06 15:45:00,318.84,319.24,318.83,319.04,26643.0,317.5737,317.9722,317.5638,317.773,26643.0
2025-02-06 15:50:00,319.16,319.8,319.16,319.36,40066.0,317.8925,318.5299,317.8925,318.0917,40066.0
2025-02-06 15:55:00,319.46,320.1,319.11,319.98,172502.0,318.1913,318.8287,317.8427,318.7092,172502.0
2025-02-07 09:30:00,319.68,320.96,318.89,320.46,20038.0,318.4104,319.6853,317.6236,319.1873,20038.0
2025-02-07 09:35:00,320.0,320.62,319.53,320.08,8520.0,318.7291,319.3467,318.261,318.8088,8520.0
2025-02-07 09:40:00,320.42,320.91,319.87,320.06,8011.0,319.1475,319.6355,318.5997,318.7889,8011.0
2025-02-07 09:45:00,320.06,320.78,319.87,320.55,9000.0,318.7889,319.506,318.5997,319.277,9000.0
2025-02-07 09:50:00,320.84,320.85,320.31,320.73,7611.0,319.5658,319.5758,319.0379,319.4562,7611.0
2025-02-07 09:55:00,320.85,321.99,320.49,321.99,14368.0,319.5758,320.7112,319.2172,320.7112,14368.0
2025-02-07 10:00:00,322.0,322.33,321.39,321.58,20506.0,320.7212,321.0499,320.1136,320.3029,20506.0
2025-02-07 10:05:00,321.74,322.1,321.44,322.1,6997.0,320.4622,320.8208,320.1634,320.8208,6997.0
2025-02-07 10:10:00,322.18,322.57,322.03,322.32,4753.0,320.9005,321.2889,320.7511,321.0399,4753.0
2025-02-07 10:15:00,322.33,322.33,321.56,321.62,8160.0,321.0499,321.0499,320.2829,320.3427,8160.0
2025-02-07 10:20:00,321.71,321.73,320.98,321.11,1600.0,320.4324,320.4523,319.7053,319.8347,1600.0
2025-02-07 10:25:00,321.47,321.47,321.09,321.23,2793.0,320.1933,320.1933,319.8148,319.9543,2793.0
2025-02-07 10:30:00,321.22,321.61,321.21,321.51,5477.0,319.9443,320.3327,319.9343,320.2331,5477.0
2025-02-07 10:35:00,321.31,321.39,321.15,321.21,2041.0,320.0339,320.1136,319.8746,319.9343,2041.0
2025-02-07 10:40:00,321.28,321.73,321.21,321.59,11067.0,320.0041,320.4523,319.9343,320.3128,11067.0
2025-02-07 10:45:00,321.59,321.81,321.4,321.55,11000.0,320.3128,320.532,320.1236,320.273,11000.0
2025-02-07 10:50:00,321.55,321.6,320.8,320.94,22895.0,320.273,320.3228,319.526,319.6654,22895.0
2025-02-07 10:55:00,320.94,321.28,320.8,321.01,6648.0,319.6654,320.0041,319.526,319.7351,6648.0
2025-02-07 11:00:00,321.27,321.46,320.92,320.94,10925.0,319.9941,320.1833,319.6455,319.6654,10925.0
2025-02-07 11:05:00,320.94,321.43,320.87,321.14,4685.0,319.6654,320.1535,319.5957,319.8646,4685.0
2025-02-07 11:10:00,321.14,321.56,320.87,321.38,4636.0,319.8646,320.2829,319.5957,320.1037,4636.0
2025-02-07 11:15:00,321.39,322.03,321.23,322.03,2265.0,320.1136,320.7511,319.9543,320.7511,2265.0
2025-02-07 11:20:00,322.16,322.16,321.16,321.41,3821.0,320.8806,320.8806,319.8845,320.1335,3821.0
2025-02-07 11:25:00,321.4,321.44,321.0,321.31,19680.0,320.1236,320.1634,319.7252,320.0339,19680.0
2025-02-07 11:30:00,321.22,322.28,321.22,322.18,12045.0,319.9443,321.0001,319.9443,320.9005,12045.0
2025-02-07 11:35:00,322.17,322.54,322.14,322.53,5511.0,320.8905,321.2591,320.8606,321.2491,5511.0
2025-02-07 11:40:00,322.47,322.62,322.1,322.19,7584.0,321.1893,321.3387,320.8208,320.9104,7584.0
2025-02-07 11:45:00,322.19,323.07,322.18,322.69,14480.0,320.9104,321.787,320.9005,321.4085,14480.0
2025-02-07 11:50:00,322.78,323.17,322.59,322.84,22445.0,321.4981,321.8866,321.3089,321.5579,22445.0
2025-02-07 11:55:00,322.71,323.07,322.7,322.71,13129.0,321.4284,321.787,321.4184,321.4284,13129.0
2025-02-07 12:00:00,322.71,322.83,322.6,322.77,8195.0,321.4284,321.5479,321.3188,321.4881,8195.0
2025-02-07 12:05:00,322.69,322.75,322.33,322.59,34553.0,321.4085,321.4682,321.0499,321.3089,34553.0
2025-02-07 12:10:00,322.64,322.87,322.45,322.45,9763.0,321.3587,321.5877,321.1694,321.1694,9763.0
2025-02-07 12:15:00,322.45,322.59,322.0,322.39,11561.0,321.1694,321.3089,320.7212,321.1097,11561.0
2025-02-07 12:20:00,322.38,322.9,322.33,322.73,4370.0,321.0997,321.6176,321.0499,321.4483,4370.0
2025-02-07 12:25:00,322.86,322.86,322.56,322.74,2012.0,321.5778,321.5778,321.279,321.4583,2012.0
2025-02-07 12:30:00,322.65,322.9,322.21,322.46,10030.0,321.3686,321.6176,320.9304,321.1794,10030.0
2025-02-07 12:35:00,322.44,322.54,322.38,322.54,1061.0,321.1595,321.2591,321.0997,321.2591,1061.0
2025-02-07 12:40:00,322.46,322.95,322.44,322.79,13718.0,321.1794,321.6674,321.1595,321.5081,13718.0
2025-02-07 12:45:00,322.79,323.26,322.78,323.03,14971.0,321.5081,321.9762,321.4981,321.7471,14971.0
2025-02-07 12:50:00,322.95,323.13,322.73,322.92,4750.0,321.6674,321.8467,321.4483,321.6375,4750.0
2025-02-07 12:55:00,322.87,322.95,322.76,322.76,4821.0,321.5877,321.6674,321.4782,321.4782,4821.0
2025-02-07 13:00:00,322.74,322.89,322.6,322.89,6677.0,321.4583,321.6077,321.3188,321.6077,6677.0
2025-02-07 13:05:00,322.81,323.26,322.81,323.26,5055.0,321.528,321.9762,321.528,321.9762,5055.0
2025-02-07 13:10:00,323.3,323.55,323.24,323.24,1851.0,322.016,322.265,321.9563,321.9563,1851.0
2025-02-07 13:15:00,323.14,323.25,323.04,323.25,1200.0,321.8567,321.9662,321.7571,321.9662,1200.0
2025-02-07 13:20:00,323.14,323.14,322.72,322.78,8457.0,321.8567,321.8567,321.4383,321.4981,8457.0
2025-02-07 13:25:00,322.68,322.87,322.67,322.75,4924.0,321.3985,321.5877,321.3885,321.4682,4924.0
2025-02-07 13:30:00,322.65,323.0,322.64,322.64,7684.0,321.3686,321.7172,321.3587,321.3587,7684.0
2025-02-07 13:35:00,322.68,322.72,322.66,322.69,2457.0,321.3985,321.4383,321.3786,321.4085,2457.0
2025-02-07 13:40:00,322.56,322.59,322.37,322.45,6226.0,321.279,321.3089,321.0897,321.1694,6226.0
2025-02-07 13:45:00,322.41,322.55,322.15,322.45,4306.0,321.1296,321.269,320.8706,321.1694,4306.0
2025-02-07 13:50:00,322.32,322.32,321.97,321.97,4927.0,321.0399,321.0399,320.6913,320.6913,4927.0
2025-02-07 13:55:00,322.06,322.07,321.67,321.76,8825.0,320.781,320.7909,320.3925,320.4822,8825.0
2025-02-07 14:00:00,321.74,321.94,321.61,321.87,6324.0,320.4622,320.6614,320.3327,320.5917,6324.0
2025-02-07 14:05:00,321.93,322.12,321.76,322.0,9290.0,320.6515,320.8407,320.4822,320.7212,9290.0
2025-02-07 14:10:00,322.07,322.16,321.81,321.93,6224.0,320.7909,320.8806,320.532,320.6515,6224.0
2025-02-07 14:15:00,321.84,322.06,321.84,321.91,4461.0,320.5618,320.781,320.5618,320.6316,4461.0
2025-02-07 14:20:00,322.11,322.11,321.53,321.63,5213.0,320.8308,320.8308,320.2531,320.3527,5213.0
2025-02-07 14:25:00,321.46,321.61,321.0,321.0,5273.0,320.1833,320.3327,319.7252,319.7252,5273.0
2025-02-07 14:30:00,321.03,321.13,320.67,321.05,10746.0,319.7551,319.8547,319.3965,319.775,10746.0
2025-02-07 14:35:00,321.15,321.33,320.81,321.32,7993.0,319.8746,320.0539,319.5359,320.0439,7993.0
2025-02-07 14:40:00,321.41,321.66,321.25,321.47,7765.0,320.1335,320.3825,319.9742,320.1933,7765.0
2025-02-07 14:45:00,321.26,321.27,320.98,321.09,4747.0,319.9841,319.9941,319.7053,319.8148,4747.0
2025-02-07 14:50:00,321.16,321.21,320.92,320.99,7312.0,319.8845,319.9343,319.6455,319.7152,7312.0
2025-02-07 14:55:00,320.99,321.09,320.97,321.02,4133.0,319.7152,319.8148,319.6953,319.7451,4133.0
2025-02-07 15:00:00,321.07,321.16,320.8,321.04,21606.0,319.7949,319.8845,319.526,319.765,21606.0
2025-02-07 15:05:00,321.03,321.33,321.02,321.33,3693.0,319.7551,320.0539,319.7451,320.0539,3693.0
2025-02-07 15:10:00,321.37,321.4,321.19,321.19,6545.0,320.0937,320.1236,319.9144,319.9144,6545.0
2025-02-07 15:15:00,321.13,321.19,320.96,320.96,6257.0,319.8547,319.9144,319.6853,319.6853,6257.0
2025-02-07 15:20:00,321.11,321.54,321.05,321.51,11873.0,319.8347,320.263,319.775,320.2331,11873.0
2025-02-07 15:25:00,321.52,321.72,321.49,321.54,16041.0,320.2431,320.4423,320.2132,320.263,16041.0
2025-02-07 15:30:00,321.61,321.91,321.45,321.91,18568.0,320.3327,320.6316,320.1734,320.6316,18568.0
2025-02-07 15:35:00,321.8,322.13,321.72,321.86,9586.0,320.522,320.8507,320.4423,320.5818,9586.0
2025-02-07 15:40:00,321.86,321.93,321.58,321.92,34287.0,320.5818,320.6515,320.3029,320.6415,34287.0
2025-02-07 15:45:00,321.92,322.23,321.9,322.18,37520.0,320.6415,320.9503,320.6216,320.9005,37520.0
2025-02-07 15:50:00,322.25,322.77,322.19,322.48,54997.0,320.9702,321.4881,320.9104,321.1993,54997.0
2025-02-07 15:55:00,322.48,322.57,322.01,322.33,133518.0,321.1993,321.2889,320.7312,321.0499,133518.0
2025-02-10 09:30:00,322.07,322.87,321.85,321.86,18134.0,320.7909,321.5877,320.5718,320.5818,18134.0
2025-02-10 09:35:00,321.2,322.01,320.48,320.75,2104.0,319.9244,320.7312,319.2072,319.4762,2104.0
2025-02-10 09:40:00,321.08,321.12,319.82,320.0,6866.0,319.8049,319.8447,318.5499,318.7291,6866.0
2025-02-10 09:45:00,320.15,320.93,319.81,320.62,5033.0,318.8785,319.6554,318.5399,319.3467,5033.0
2025-02-10 09:50:00,320.61,320.82,320.32,320.72,3500.0,319.3367,319.5459,319.0479,319.4463,3500.0
2025-02-10 09:55:00,320.72,321.19,320.72,320.96,2587.0,319.4463,319.9144,319.4463,319.6853,2587.0
2025-02-10 10:00:00,321.12,321.34,320.7,321.18,15664.0,319.8447,320.0638,319.4264,319.9045,15664.0
2025-02-10 10:05:00,321.19,321.25,320.84,321.02,13038.0,319.9144,319.9742,319.5658,319.7451,13038.0
2025-02-10 10:10:00,321.02,321.02,320.59,320.6,3731.0,319.7451,319.7451,319.3168,319.3268,3731.0
2025-02-10 10:15:00,320.6,320.6,320.24,320.53,3920.0,319.3268,319.3268,318.9682,319.257,3920.0
2025-02-10 10:20:00,320.3,320.98,320.29,320.82,4126.0,319.028,319.7053,319.018,319.5459,4126.0
2025-02-10 10:25:00,320.82,320.82,320.54,320.68,3493.0,319.5459,319.5459,319.267,319.4064,3493.0
2025-02-10 10:30:00,320.68,321.5,320.67,321.5,6547.0,319.4064,320.2232,319.3965,320.2232,6547.0
2025-02-10 10:35:00,321.5,321.57,321.34,321.52,6144.0,320.2232,320.2929,320.0638,320.2431,6144.0
2025-02-10 10:40:00,321.52,321.84,321.39,321.75,7379.0,320.2431,320.5618,320.1136,320.4722,7379.0
2025-02-10 10:45:00,321.94,322.14,321.74,322.12,2854.0,320.6614,320.8606,320.4622,320.8407,2854.0
2025-02-10 10:50:00,322.06,322.29,321.85,322.13,4902.0,320.781,321.01,320.5718,320.8507,4902.0
2025-02-10 10:55:00,322.14,322.33,321.88,321.9,4445.0,320.8606,321.0499,320.6017,320.6216,4445.0
2025-02-10 11:00:00,321.99,321.99,321.72,321.75,4596.0,320.7112,320.7112,320.4423,320.4722,4596.0
2025-02-10 11:05:00,321.75,321.82,321.35,321.82,14919.0,320.4722,320.5419,320.0738,320.5419,14919.0
2025-02-10 11:10:00,321.8,321.8,321.48,321.58,9473.0,320.522,320.522,320.2033,320.3029,9473.0
2025-02-10 11:15:00,321.61,321.61,321.12,321.29,15605.0,320.3327,320.3327,319.8447,320.014,15605.0
2025-02-10 11:20:00,321.32,321.38,321.05,321.21,17925.0,320.0439,320.1037,319.775,319.9343,17925.0
2025-02-10 11:25:00,321.3,321.83,321.26,321.83,4492.0,320.024,320.5519,319.9841,320.5519,4492.0
2025-02-10 11:30:00,321.66,321.68,321.45,321.68,9970.0,320.3825,320.4025,320.1734,320.4025,9970.0
2025-02-10 11:35:00,321.7,321.98,321.46,321.87,3738.0,320.4224,320.7013,320.1833,320.5917,3738.0
2025-02-10 11:40:00,321.98,321.98,321.81,321.81,1184.0,320.7013,320.7013,320.532,320.532,1184.0
2025-02-10 11:45:00,321.94,322.0,321.8,321.95,3745.0,320.6614,320.7212,320.522,320.6714,3745.0
2025-02-10 11:50:00,321.97,322.14,321.77,322.02,3151.0,320.6913,320.8606,320.4921,320.7411,3151.0
2025-02-10 11:55:00,321.89,321.96,321.72,321.84,8860.0,320.6116,320.6814,320.4423,320.5618,8860.0
2025-02-10 12:00:00,321.81,321.85,321.71,321.84,3728.0,320.532,320.5718,320.4324,320.5618,3728.0
2025-02-10 12:05:00,321.78,321.97,321.6,321.92,8545.0,320.5021,320.6913,320.3228,320.6415,8545.0
2025-02-10 12:10:00,321.88,322.11,321.74,321.98,6398.0,320.6017,320.8308,320.4622,320.7013,6398.0
2025-02-10 12:15:00,321.99,322.31,321.85,322.17,2825.0,320.7112,321.03,320.5718,320.8905,2825.0
2025-02-10 12:20:00,322.27,322.57,322.23,322.45,3100.0,320.9901,321.2889,320.9503,321.1694,3100.0
2025-02-10 12:25:00,322.45,322.56,322.32,322.5,6527.0,321.1694,321.279,321.0399,321.2192,6527.0
2025-02-10 12:30:00,322.62,322.82,322.58,322.68,1200.0,321.3387,321.5379,321.2989,321.3985,1200.0
2025-02-10 12:35:00,322.64,322.88,322.59,322.88,3062.0,321.3587,321.5977,321.3089,321.5977,3062.0
2025-02-10 12:40:00,322.9,322.99,322.74,322.86,1760.0,321.6176,321.7073,321.4583,321.5778,1760.0
2025-02-10 12:45:00,322.88,322.88,322.51,322.8,7726.0,321.5977,321.5977,321.2292,321.518,7726.0
2025-02-10 12:50:00,322.81,322.91,322.61,322.86,3129.0,321.528,321.6276,321.3288,321.5778,3129.0
2025-02-10 12:55:00,322.98,322.98,322.73,322.91,3241.0,321.6973,321.6973,321.4483,321.6276,3241.0
2025-02-10 13:00:00,322.97,323.03,322.8,322.91,3459.0,321.6873,321.7471,321.518,321.6276,3459.0
2025-02-10 13:05:00,323.0,323.17,322.84,322.84,6537.0,321.7172,321.8866,321.5579,321.5579,6537.0
2025-02-10 13:10:00,322.98,323.14,322.82,323.02,2529.0,321.6973,321.8567,321.5379,321.7371,2529.0
2025-02-10 13:15:00,322.99,322.99,322.8,322.91,1924.0,321.7073,321.7073,321.518,321.6276,1924.0
2025-02-10 13:20:00,322.91,322.99,322.78,322.85,5244.0,321.6276,321.7073,321.4981,321.5678,5244.0
2025-02-10 13:25:00,323.01,323.12,322.85,322.97,3043.0,321.7272,321.8368,321.5678,321.6873,3043.0
2025-02-10 13:30:00,322.96,323.04,322.49,322.5,7014.0,321.6774,321.7571,321.2093,321.2192,7014.0
2025-02-10 13:35:00,322.56,322.76,322.48,322.72,3832.0,321.279,321.4782,321.1993,321.4383,3832.0
2025-02-10 13:40:00,322.63,322.81,322.51,322.63,7650.0,321.3487,321.528,321.2292,321.3487,7650.0
2025-02-10 13:45:00,322.78,322.8,322.64,322.8,3766.0,321.4981,321.518,321.3587,321.518,3766.0
2025-02-10 13:50:00,322.83,323.06,322.81,323.02,5518.0,321.5479,321.777,321.528,321.7371,5518.0
2025-02-10 13:55:00,323.06,323.39,323.06,323.35,7248.0,321.777,322.1057,321.777,322.0658,7248.0
2025-02-10 14:00:00,323.27,323.5,323.24,323.5,8091.0,321.9862,322.2152,321.9563,322.2152,8091.0
2025-02-10 14:05:00,323.4,323.68,323.39,323.67,5561.0,322.1156,322.3945,322.1057,322.3846,5561.0
2025-02-10 14:10:00,323.69,324.08,323.64,324.04,7580.0,322.4045,322.7929,322.3547,322.7531,7580.0
2025-02-10 14:15:00,324.0,324.0,323.66,323.85,6312.0,322.7133,322.7133,322.3746,322.5639,6312.0
2025-02-10 14:20:00,323.86,324.08,323.8,324.07,6126.0,322.5738,322.7929,322.5141,322.783,6126.0
2025-02-10 14:25:00,323.97,324.08,323.72,323.95,5541.0,322.6834,322.7929,322.4344,322.6635,5541.0
2025-02-10 14:30:00,323.9,324.04,323.82,323.88,2162.0,322.6137,322.7531,322.534,322.5937,2162.0
2025-02-10 14:35:00,323.99,324.12,323.81,323.85,12538.0,322.7033,322.8328,322.524,322.5639,12538.0
2025-02-10 14:40:00,323.85,324.18,323.84,324.12,15650.0,322.5639,322.8925,322.5539,322.8328,15650.0
2025-02-10 14:45:00,324.09,324.09,323.99,324.04,8220.0,322.8029,322.8029,322.7033,322.7531,8220.0
2025-02-10 14:50:00,324.02,324.29,323.99,324.23,5487.0,322.7332,323.0021,322.7033,322.9423,5487.0
2025-02-10 14:55:00,324.29,324.34,324.16,324.27,7863.0,323.0021,323.0519,322.8726,322.9822,7863.0
2025-02-10 15:00:00,324.35,324.77,324.33,324.74,11452.0,323.0619,323.4802,323.0419,323.4503,11452.0
2025-02-10 15:05:00,324.78,324.79,324.48,324.71,25790.0,323.4902,323.5001,323.1914,323.4204,25790.0
2025-02-10 15:10:00,324.72,324.78,324.63,324.69,15916.0,323.4304,323.4902,323.3408,323.4005,15916.0
2025-02-10 15:15:00,324.69,324.71,324.44,324.63,12021.0,323.4005,323.4204,323.1515,323.3408,12021.0
2025-02-10 15:20:00,324.63,324.66,324.46,324.52,11452.0,323.3408,323.3706,323.1714,323.2312,11452.0
2025-02-10 15:25:00,324.52,324.62,324.44,324.52,14701.0,323.2312,323.3308,323.1515,323.2312,14701.0
2025-02-10 15:30:00,324.49,324.59,324.19,324.23,16027.0,323.2013,323.3009,322.9025,322.9423,16027.0
2025-02-10 15:35:00,324.28,324.28,323.49,323.76,11180.0,322.9921,322.9921,322.2053,322.4742,11180.0
2025-02-10 15:40:00,323.76,323.98,323.66,323.83,11086.0,322.4742,322.6933,322.3746,322.5439,11086.0
2025-02-10 15:45:00,323.81,324.33,323.81,324.33,16773.0,322.524,323.0419,322.524,323.0419,16773.0
2025-02-10 15:50:00,324.29,324.64,323.97,324.06,36087.0,323.0021,323.3507,322.6834,322.773,36087.0
2025-02-10 15:55:00,324.07,324.46,323.87,324.29,133215.0,322.783,323.1714,322.5838,323.0021,133215.0
2025-02-11 09:30:00,323.97,324.17,321.57,321.66,11590.0,322.6834,322.8826,320.2929,320.3825,11590.0
2025-02-11 09:35:00,322.11,322.11,321.1,321.62,6046.0,320.8308,320.8308,319.8248,320.3427,6046.0
2025-02-11 09:40:00,321.53,322.29,321.53,321.94,53455.0,320.2531,321.01,320.2531,320.6614,53455.0
2025-02-11 09:45:00,321.98,322.14,321.81,322.13,10032.0,320.7013,320.8606,320.532,320.8507,10032.0
2025-02-11 09:50:00,322.07,322.09,321.6,321.69,34400.0,320.7909,320.8108,320.3228,320.4124,34400.0
2025-02-11 09:55:00,321.69,321.79,321.53,321.66,28513.0,320.4124,320.512,320.2531,320.3825,28513.0
2025-02-11 10:00:00,321.66,321.82,321.53,321.66,16259.0,320.3825,320.5419,320.2531,320.3825,16259.0
2025-02-11 10:05:00,321.64,321.76,321.53,321.55,8396.0,320.3626,320.4822,320.2531,320.273,8396.0
2025-02-11 10:10:00,321.53,321.71,321.53,321.55,14419.0,320.2531,320.4324,320.2531,320.273,14419.0
2025-02-11 10:15:00,321.53,321.67,321.34,321.44,4952.0,320.2531,320.3925,320.0638,320.1634,4952.0
2025-02-11 10:20:00,321.44,321.61,321.42,321.61,2132.0,320.1634,320.3327,320.1435,320.3327,2132.0
2025-02-11 10:25:00,321.49,321.64,321.43,321.44,1436.0,320.2132,320.3626,320.1535,320.1634,1436.0
2025-02-11 10:30:00,321.43,321.55,321.34,321.34,1947.0,320.1535,320.273,320.0638,320.0638,1947.0
2025-02-11 10:35:00,321.48,321.7,321.38,321.63,2821.0,320.2033,320.4224,320.1037,320.3527,2821.0
2025-02-11 10:40:00,321.75,321.75,321.44,321.44,1136.0,320.4722,320.4722,320.1634,320.1634,1136.0
2025-02-11 10:45:00,321.67,321.91,321.67,321.78,2236.0,320.3925,320.6316,320.3925,320.5021,2236.0
2025-02-11 10:50:00,321.87,322.25,321.86,322.0,4899.0,320.5917,320.9702,320.5818,320.7212,4899.0
2025-02-11 10:55:00,322.06,322.27,321.86,322.17,15853.0,320.781,320.9901,320.5818,320.8905,15853.0
2025-02-11 11:00:00,321.96,321.97,321.59,321.63,8727.0,320.6814,320.6913,320.3128,320.3527,8727.0
2025-02-11 11:05:00,321.79,321.89,321.47,321.89,1512.0,320.512,320.6116,320.1933,320.6116,1512.0
2025-02-11 11:10:00,321.7,321.87,321.69,321.69,3267.0,320.4224,320.5917,320.4124,320.4124,3267.0
2025-02-11 11:15:00,321.86,322.25,321.86,321.93,3829.0,320.5818,320.9702,320.5818,320.6515,3829.0
2025-02-11 11:20:00,321.98,322.05,321.85,321.95,1300.0,320.7013,320.771,320.5718,320.6714,1300.0
2025-02-11 11:25:00,322.02,322.32,321.75,321.75,4558.0,320.7411,321.0399,320.4722,320.4722,4558.0
2025-02-11 11:30:00,321.8,321.99,321.77,321.85,2459.0,320.522,320.7112,320.4921,320.5718,2459.0
2025-02-11 11:35:00,321.82,322.05,321.5,322.05,43068.0,320.5419,320.771,320.2232,320.771,43068.0
2025-02-11 11:40:00,322.07,322.32,321.84,321.84,3922.0,320.7909,321.0399,320.5618,320.5618,3922.0
2025-02-11 11:45:00,321.62,321.77,321.58,321.59,1100.0,320.3427,320.4921,320.3029,320.3128,1100.0
2025-02-11 11:50:00,321.61,321.66,321.22,321.33,23609.0,320.3327,320.3825,319.9443,320.0539,23609.0
2025-02-11 11:55:00,321.23,321.95,321.2,321.95,6769.0,319.9543,320.6714,319.9244,320.6714,6769.0
2025-02-11 12:00:00,321.85,322.3,321.74,322.3,2703.0,320.5718,321.02,320.4622,321.02,2703.0
2025-02-11 12:05:00,322.17,322.45,322.05,322.38,4090.0,320.8905,321.1694,320.771,321.0997,4090.0
2025-02-11 12:10:00,322.36,322.36,322.02,322.17,1861.0,321.0798,321.0798,320.7411,320.8905,1861.0
2025-02-11 12:15:00,322.01,322.35,322.0,322.31,1528.0,320.7312,321.0698,320.7212,321.03,1528.0
2025-02-11 12:20:00,322.23,322.23,321.92,322.15,1168.0,320.9503,320.9503,320.6415,320.8706,1168.0
2025-02-11 12:25:00,322.05,322.05,321.91,322.04,900.0,320.771,320.771,320.6316,320.761,900.0
2025-02-11 12:30:00,321.86,322.04,321.78,321.83,923.0,320.5818,320.761,320.5021,320.5519,923.0
2025-02-11 12:35:00,321.79,321.79,321.6,321.79,1262.0,320.512,320.512,320.3228,320.512,1262.0
2025-02-11 12:40:00,321.71,321.8,321.6,321.8,4137.0,320.4324,320.522,320.3228,320.522,4137.0
2025-02-11 12:45:00,321.62,321.8,321.61,321.72,600.0,320.3427,320.522,320.3327,320.4423,600.0
2025-02-11 12:50:00,321.63,321.74,321.57,321.65,2437.0,320.3527,320.4622,320.2929,320.3726,2437.0
2025-02-11 12:55:00,321.6,321.72,321.59,321.59,1911.0,320.3228,320.4423,320.3128,320.3128,1911.0
2025-02-11 13:00:00,321.59,321.7,321.46,321.54,7598.0,320.3128,320.4224,320.1833,320.263,7598.0
2025-02-11 13:05:00,321.55,321.56,321.33,321.54,9313.0,320.273,320.2829,320.0539,320.263,9313.0
2025-02-11 13:10:00,321.5,321.58,321.33,321.47,6025.0,320.2232,320.3029,320.0539,320.1933,6025.0
2025-02-11 13:15:00,321.47,321.53,321.45,321.53,706.0,320.1933,320.2531,320.1734,320.2531,706.0
2025-02-11 13:20:00,321.54,321.72,321.52,321.63,13421.0,320.263,320.4423,320.2431,320.3527,13421.0
2025-02-11 13:25:00,321.62,321.67,321.58,321.6,1200.0,320.3427,320.3925,320.3029,320.3228,1200.0
2025-02-11 13:30:00,321.55,321.67,321.47,321.54,5622.0,320.273,320.3925,320.1933,320.263,5622.0
2025-02-11 13:35:00,321.54,321.54,320.89,320.91,18914.0,320.263,320.263,319.6156,319.6355,18914.0
2025-02-11 13:40:00,320.91,321.08,320.77,320.9,3614.0,319.6355,319.8049,319.4961,319.6256,3614.0
2025-02-11 13:45:00,320.9,321.18,320.89,321.18,7353.0,319.6256,319.9045,319.6156,319.9045,7353.0
2025-02-11 13:50:00,321.03,321.27,321.02,321.17,2300.0,319.7551,319.9941,319.7451,319.8945,2300.0
2025-02-11 13:55:00,321.18,321.21,321.16,321.17,1500.0,319.9045,319.9343,319.8845,319.8945,1500.0
2025-02-11 14:00:00,321.2,321.35,321.15,321.26,3507.0,319.9244,320.0738,319.8746,319.9841,3507.0
2025-02-11 14:05:00,321.24,321.28,321.06,321.28,3540.0,319.9642,320.0041,319.7849,320.0041,3540.0
2025-02-11 14:10:00,321.19,321.48,321.18,321.39,6353.0,319.9144,320.2033,319.9045,320.1136,6353.0
2025-02-11 14:15:00,321.37,321.49,321.35,321.37,2022.0,320.0937,320.2132,320.0738,320.0937,2022.0
2025-02-11 14:20:00,321.35,321.7,321.35,321.63,12427.0,320.0738,320.4224,320.0738,320.3527,12427.0
2025-02-11 14:25:00,321.73,321.81,321.64,321.7,2339.0,320.4523,320.532,320.3626,320.4224,2339.0
2025-02-11 14:30:00,321.7,321.77,321.66,321.72,2600.0,320.4224,320.4921,320.3825,320.4423,2600.0
2025-02-11 14:35:00,321.71,321.98,321.7,321.93,7227.0,320.4324,320.7013,320.4224,320.6515,7227.0
2025-02-11 14:40:00,321.94,322.24,321.93,322.17,2722.0,320.6614,320.9602,320.6515,320.8905,2722.0
2025-02-11 14:45:00,322.19,322.28,322.08,322.28,3392.0,320.9104,321.0001,320.8009,321.0001,3392.0
2025-02-11 14:50:00,322.24,322.24,322.03,322.15,4617.0,320.9602,320.9602,320.7511,320.8706,4617.0
2025-02-11 14:55:00,322.16,322.52,322.16,322.3,8300.0,320.8806,321.2391,320.8806,321.02,8300.0
2025-02-11 15:00:00,322.2,322.25,322.03,322.25,4658.0,320.9204,320.9702,320.7511,320.9702,4658.0
2025-02-11 15:05:00,322.22,322.22,322.0,322.05,1700.0,320.9403,320.9403,320.7212,320.771,1700.0
2025-02-11 15:10:00,322.13,322.49,322.12,322.25,5391.0,320.8507,321.2093,320.8407,320.9702,5391.0
2025-02-11 15:15:00,322.24,322.37,321.96,322.03,5042.0,320.9602,321.0897,320.6814,320.7511,5042.0
2025-02-11 15:20:00,322.03,322.14,321.95,322.0,9476.0,320.7511,320.8606,320.6714,320.7212,9476.0
2025-02-11 15:25:00,322.0,322.36,321.95,322.36,11328.0,320.7212,321.0798,320.6714,321.0798,11328.0
2025-02-11 15:30:00,322.17,322.62,322.05,322.56,6118.0,320.8905,321.3387,320.771,321.279,6118.0
2025-02-11 15:35:00,322.24,322.53,322.13,322.21,8896.0,320.9602,321.2491,320.8507,320.9304,8896.0
2025-02-11 15:40:00,322.22,322.27,321.92,322.03,12056.0,320.9403,320.9901,320.6415,320.7511,12056.0
2025-02-11 15:45:00,322.05,322.14,321.85,321.97,15022.0,320.771,320.8606,320.5718,320.6913,15022.0
2025-02-11 15:50:00,321.96,322.0,321.49,321.64,24777.0,320.6814,320.7212,320.2132,320.3626,24777.0
2025-02-11 15:55:00,321.64,322.14,321.64,321.92,71187.0,320.3626,320.8606,320.3626,320.6415,71187.0
2025-02-12 09:30:00,320.38,321.43,319.69,321.12,21016.0,319.1076,320.1535,318.4204,319.8447,21016.0
2025-02-12 09:35:00,321.68,321.72,320.25,321.13,10776.0,320.4025,320.4423,318.9781,319.8547,10776.0
2025-02-12 09:40:00,320.84,321.47,320.71,321.33,5159.0,319.5658,320.1933,319.4363,320.0539,5159.0
2025-02-12 09:45:00,321.0,321.32,320.8,320.8,6512.0,319.7252,320.0439,319.526,319.526,6512.0
2025-02-12 09:50:00,320.8,322.02,320.76,322.02,8940.0,319.526,320.7411,319.4861,320.7411,8940.0
2025-02-12 09:55:00,321.83,322.09,321.31,321.49,15124.0,320.5519,320.8108,320.0339,320.2132,15124.0
2025-02-12 10:00:00,321.31,321.74,321.03,321.74,10529.0,320.0339,320.4622,319.7551,320.4622,10529.0
2025-02-12 10:05:00,321.83,322.41,321.75,322.41,8393.0,320.5519,321.1296,320.4722,321.1296,8393.0
2025-02-12 10:10:00,322.29,322.35,322.06,322.17,3036.0,321.01,321.0698,320.781,320.8905,3036.0
2025-02-12 10:15:00,322.22,322.22,321.71,322.15,9263.0,320.9403,320.9403,320.4324,320.8706,9263.0
2025-02-12 10:20:00,322.13,322.21,321.65,321.89,3900.0,320.8507,320.9304,320.3726,320.6116,3900.0
2025-02-12 10:25:00,322.03,322.03,321.54,321.84,4289.0,320.7511,320.7511,320.263,320.5618,4289.0
2025-02-12 10:30:00,321.88,322.06,321.66,322.06,5972.0,320.6017,320.781,320.3825,320.781,5972.0
2025-02-12 10:35:00,322.1,322.69,322.05,322.69,2728.0,320.8208,321.4085,320.771,321.4085,2728.0
2025-02-12 10:40:00,322.9,323.09,322.54,322.91,2132.0,321.6176,321.8069,321.2591,321.6276,2132.0
2025-02-12 10:45:00,322.9,323.34,322.78,323.31,4116.0,321.6176,322.0559,321.4981,322.026,4116.0
2025-02-12 10:50:00,323.49,323.49,323.26,323.42,2112.0,322.2053,322.2053,321.9762,322.1356,2112.0
2025-02-12 10:55:00,323.46,323.49,323.06,323.21,3333.0,322.1754,322.2053,321.777,321.9264,3333.0
2025-02-12 11:00:00,323.21,323.21,322.9,323.0,5161.0,321.9264,321.9264,321.6176,321.7172,5161.0
2025-02-12 11:05:00,322.86,323.17,322.8,322.89,3742.0,321.5778,321.8866,321.518,321.6077,3742.0
2025-02-12 11:10:00,322.9,323.06,322.84,323.05,3411.0,321.6176,321.777,321.5579,321.767,3411.0
2025-02-12 11:15:00,323.02,323.05,322.32,322.32,5661.0,321.7371,321.767,321.0399,321.0399,5661.0
2025-02-12 11:20:00,322.44,322.46,321.85,322.11,6267.0,321.1595,321.1794,320.5718,320.8308,6267.0
2025-02-12 11:25:00,322.11,322.23,321.88,322.22,3089.0,320.8308,320.9503,320.6017,320.9403,3089.0
2025-02-12 11:30:00,322.18,322.28,322.01,322.28,3841.0,320.9005,321.0001,320.7312,321.0001,3841.0
2025-02-12 11:35:00,322.39,323.09,322.35,323.09,2567.0,321.1097,321.8069,321.0698,321.8069,2567.0
2025-02-12 11:40:00,323.26,323.35,323.02,323.35,5151.0,321.9762,322.0658,321.7371,322.0658,5151.0
2025-02-12 11:45:00,323.27,323.52,323.26,323.52,1881.0,321.9862,322.2352,321.9762,322.2352,1881.0
2025-02-12 11:50:00,323.49,323.95,323.41,323.74,5103.0,322.2053,322.6635,322.1256,322.4543,5103.0
2025-02-12 11:55:00,323.77,324.02,323.67,324.02,1308.0,322.4842,322.7332,322.3846,322.7332,1308.0
2025-02-12 12:00:00,323.86,324.08,323.85,323.86,3952.0,322.5738,322.7929,322.5639,322.5738,3952.0
2025-02-12 12:05:00,323.86,323.94,323.58,323.92,2200.0,322.5738,322.6535,322.2949,322.6336,2200.0
2025-02-12 12:10:00,323.95,324.06,323.7,324.05,3655.0,322.6635,322.773,322.4144,322.7631,3655.0
2025-02-12 12:15:00,324.02,324.3,324.02,324.26,1491.0,322.7332,323.0121,322.7332,322.9722,1491.0
2025-02-12 12:20:00,324.26,324.5,324.26,324.38,2344.0,322.9722,323.2113,322.9722,323.0917,2344.0
2025-02-12 12:25:00,324.46,324.63,324.34,324.6,1764.0,323.1714,323.3408,323.0519,323.3109,1764.0
2025-02-12 12:30:00,324.55,324.63,324.35,324.38,5098.0,323.2611,323.3408,323.0619,323.0917,5098.0
2025-02-12 12:35:00,324.41,324.58,324.0,324.02,3687.0,323.1216,323.291,322.7133,322.7332,3687.0
2025-02-12 12:40:00,324.03,324.04,323.67,323.79,3688.0,322.7431,322.7531,322.3846,322.5041,3688.0
2025-02-12 12:45:00,323.79,324.06,323.79,324.06,5684.0,322.5041,322.773,322.5041,322.773,5684.0
2025-02-12 12:50:00,323.88,324.07,323.69,324.04,2663.0,322.5937,322.783,322.4045,322.7531,2663.0
2025-02-12 12:55:00,324.04,324.16,323.97,324.15,1896.0,322.7531,322.8726,322.6834,322.8627,1896.0
2025-02-12 13:00:00,324.27,324.27,323.97,324.11,2338.0,322.9822,322.9822,322.6834,322.8228,2338.0
2025-02-12 13:05:00,324.06,324.08,323.86,324.06,1000.0,322.773,322.7929,322.5738,322.773,1000.0
2025-02-12 13:10:00,324.17,324.22,324.0,324.06,1587.0,322.8826,322.9324,322.7133,322.773,1587.0
2025-02-12 13:15:00,324.21,324.21,323.8,323.9,2064.0,322.9224,322.9224,322.5141,322.6137,2064.0
2025-02-12 13:20:00,323.9,323.91,323.86,323.86,1569.0,322.6137,322.6236,322.5738,322.5738,1569.0
2025-02-12 13:25:00,323.82,323.9,323.73,323.79,3689.0,322.534,322.6137,322.4443,322.5041,3689.0
2025-02-12 13:30:00,323.88,323.88,323.54,323.8,4873.0,322.5937,322.5937,322.2551,322.5141,4873.0
2025-02-12 13:35:00,323.88,324.02,323.78,324.0,6845.0,322.5937,322.7332,322.4941,322.7133,6845.0
2025-02-12 13:40:00,324.09,324.11,323.67,323.67,1678.0,322.8029,322.8228,322.3846,322.3846,1678.0
2025-02-12 13:45:00,323.77,323.93,323.77,323.9,3445.0,322.4842,322.6435,322.4842,322.6137,3445.0
2025-02-12 13:50:00,323.97,324.06,323.9,324.0,3159.0,322.6834,322.773,322.6137,322.7133,3159.0
2025-02-12 13:55:00,324.12,324.12,323.89,324.0,2634.0,322.8328,322.8328,322.6037,322.7133,2634.0
2025-02-12 14:00:00,324.0,324.07,323.85,323.99,2104.0,322.7133,322.783,322.5639,322.7033,2104.0
2025-02-12 14:05:00,323.93,323.99,323.78,323.87,7216.0,322.6435,322.7033,322.4941,322.5838,7216.0
2025-02-12 14:10:00,323.87,323.99,323.66,323.86,5926.0,322.5838,322.7033,322.3746,322.5738,5926.0
2025-02-12 14:15:00,323.82,324.01,323.63,323.97,1225.0,322.534,322.7232,322.3447,322.6834,1225.0
2025-02-12 14:20:00,323.97,324.29,323.88,324.11,6943.0,322.6834,323.0021,322.5937,322.8228,6943.0
2025-02-12 14:25:00,324.11,324.11,323.92,324.04,3648.0,322.8228,322.8228,322.6336,322.7531,3648.0
2025-02-12 14:30:00,324.17,324.27,323.93,324.21,3099.0,322.8826,322.9822,322.6435,322.9224,3099.0
2025-02-12 14:35:00,324.23,324.25,324.07,324.13,2592.0,322.9423,322.9623,322.783,322.8427,2592.0
2025-02-12 14:40:00,324.17,324.3,324.07,324.11,8330.0,322.8826,323.0121,322.783,322.8228,8330.0
2025-02-12 14:45:00,324.18,324.35,324.12,324.23,6594.0,322.8925,323.0619,322.8328,322.9423,6594.0
2025-02-12 14:50:00,324.23,324.37,324.21,324.3,2100.0,322.9423,323.0818,322.9224,323.0121,2100.0
2025-02-12 14:55:00,324.29,324.43,324.2,324.31,4663.0,323.0021,323.1415,322.9125,323.022,4663.0
2025-02-12 15:00:00,324.42,324.42,324.07,324.1,5118.0,323.1316,323.1316,322.783,322.8129,5118.0
2025-02-12 15:05:00,324.24,324.25,324.1,324.23,4067.0,322.9523,322.9623,322.8129,322.9423,4067.0
2025-02-12 15:10:00,324.17,324.22,324.08,324.09,7585.0,322.8826,322.9324,322.7929,322.8029,7585.0
2025-02-12 15:15:00,324.17,324.19,323.8,323.87,6545.0,322.8826,322.9025,322.5141,322.5838,6545.0
2025-02-12 15:20:00,323.87,323.97,323.77,323.78,5282.0,322.5838,322.6834,322.4842,322.4941,5282.0
2025-02-12 15:25:00,323.78,323.94,323.66,323.87,17030.0,322.4941,322.6535,322.3746,322.5838,17030.0
2025-02-12 15:30:00,323.87,324.12,323.81,324.12,18626.0,322.5838,322.8328,322.524,322.8328,18626.0
2025-02-12 15:35:00,323.97,324.44,323.96,324.4,6979.0,322.6834,323.1515,322.6734,323.1117,6979.0
2025-02-12 15:40:00,324.41,324.65,324.05,324.12,13257.0,323.1216,323.3607,322.7631,322.8328,13257.0
2025-02-12 15:45:00,324.14,324.5,324.05,324.5,11754.0,322.8527,323.2113,322.7631,323.2113,11754.0
2025-02-12 15:50:00,324.56,325.1,324.2,324.43,27040.0,323.271,323.8089,322.9125,323.1415,27040.0
2025-02-12 15:55:00,324.44,324.9,324.43,324.59,71538.0,323.1515,323.6097,323.1415,323.3009,71538.0
2025-02-13 09:30:00,325.0,325.58,324.01,325.24,27330.0,323.7093,324.287,322.7232,323.9483,27330.0
2025-02-13 09:35:00,324.72,325.19,324.01,324.72,4933.0,323.4304,323.8985,322.7232,323.4304,4933.0
2025-02-13 09:40:00,324.75,325.22,324.29,324.97,6907.0,323.4603,323.9284,323.0021,323.6794,6907.0
2025-02-13 09:45:00,325.04,325.22,324.69,325.1,12047.0,323.7491,323.9284,323.4005,323.8089,12047.0
2025-02-13 09:50:00,324.93,325.31,324.79,325.15,3149.0,323.6396,324.0181,323.5001,323.8587,3149.0
2025-02-13 09:55:00,324.83,325.55,324.83,325.35,16673.0,323.54,324.2571,323.54,324.0579,16673.0
2025-02-13 10:00:00,325.56,325.67,325.1,325.61,18480.0,324.2671,324.3766,323.8089,324.3169,18480.0
2025-02-13 10:05:00,325.72,325.81,325.61,325.64,4449.0,324.4264,324.5161,324.3169,324.3467,4449.0
2025-02-13 10:10:00,325.58,325.86,325.29,325.3,41280.0,324.287,324.5659,323.9981,324.0081,41280.0
2025-02-13 10:15:00,325.5,326.07,325.45,326.07,5342.0,324.2073,324.775,324.1575,324.775,5342.0
2025-02-13 10:20:00,326.45,326.55,326.39,326.55,1024.0,325.1535,325.2531,325.0938,325.2531,1024.0
2025-02-13 10:25:00,326.11,326.39,326.1,326.37,1662.0,324.8149,325.0938,324.8049,325.0738,1662.0
2025-02-13 10:30:00,326.46,326.74,326.45,326.66,1200.0,325.1635,325.4424,325.1535,325.3627,1200.0
2025-02-13 10:35:00,326.5,327.24,326.5,327.17,21638.0,325.2033,325.9404,325.2033,325.8707,21638.0
2025-02-13 10:40:00,327.17,327.17,326.83,326.95,4156.0,325.8707,325.8707,325.532,325.6515,4156.0
2025-02-13 10:45:00,326.95,327.13,326.7,327.06,4389.0,325.6515,325.8308,325.4025,325.7611,4389.0
2025-02-13 10:50:00,327.21,327.69,327.09,327.69,5251.0,325.9105,326.3886,325.791,326.3886,5251.0
2025-02-13 10:55:00,327.64,327.95,327.39,327.95,6349.0,326.3388,326.6476,326.0898,326.6476,6349.0
2025-02-13 11:00:00,327.95,327.95,327.6,327.61,4919.0,326.6476,326.6476,326.299,326.3089,4919.0
2025-02-13 11:05:00,327.45,328.15,327.45,328.01,2582.0,326.1496,326.8468,326.1496,326.7073,2582.0
2025-02-13 11:10:00,327.97,328.17,327.72,327.86,2948.0,326.6675,326.8667,326.4185,326.5579,2948.0
2025-02-13 11:15:00,328.01,328.03,327.6,327.79,4181.0,326.7073,326.7273,326.299,326.4882,4181.0
2025-02-13 11:20:00,327.63,327.9,327.55,327.76,7309.0,326.3288,326.5978,326.2492,326.4583,7309.0
2025-02-13 11:25:00,327.75,327.8,327.54,327.74,7709.0,326.4484,326.4982,326.2392,326.4384,7709.0
2025-02-13 11:30:00,327.8,327.99,327.49,327.56,7090.0,326.4982,326.6874,326.1894,326.2591,7090.0
2025-02-13 11:35:00,327.69,327.79,327.56,327.64,3402.0,326.3886,326.4882,326.2591,326.3388,3402.0
2025-02-13 11:40:00,327.77,327.91,327.75,327.9,1580.0,326.4683,326.6077,326.4484,326.5978,1580.0
2025-02-13 11:45:00,327.92,327.95,327.73,327.9,3611.0,326.6177,326.6476,326.4284,326.5978,3611.0
2025-02-13 11:50:00,327.86,327.9,327.29,327.29,7633.0,326.5579,326.5978,325.9902,325.9902,7633.0
2025-02-13 11:55:00,327.19,327.19,326.89,326.9,3024.0,325.8906,325.8906,325.5918,325.6017,3024.0
2025-02-13 12:00:00,326.9,327.09,326.82,326.88,6910.0,325.6017,325.791,325.5221,325.5818,6910.0
2025-02-13 12:05:00,326.96,326.97,326.81,326.85,4785.0,325.6615,325.6715,325.5121,325.5519,4785.0
2025-02-13 12:10:00,326.95,327.07,326.75,327.04,24012.0,325.6515,325.7711,325.4523,325.7412,24012.0
2025-02-13 12:15:00,327.12,327.14,326.95,327.04,2762.0,325.8209,325.8408,325.6515,325.7412,2762.0
2025-02-13 12:20:00,327.04,327.04,326.52,326.53,3640.0,325.7412,325.7412,325.2232,325.2332,3640.0
2025-02-13 12:25:00,326.66,326.66,326.21,326.22,6221.0,325.3627,325.3627,324.9145,324.9244,6221.0
2025-02-13 12:30:00,326.1,326.32,326.04,326.21,3224.0,324.8049,325.024,324.7452,324.9145,3224.0
2025-02-13 12:35:00,326.36,326.54,325.63,325.65,9974.0,325.0639,325.2432,324.3368,324.3567,9974.0
2025-02-13 12:40:00,325.81,326.04,325.32,325.41,4315.0,324.5161,324.7452,324.028,324.1177,4315.0
2025-02-13 12:45:00,325.41,325.45,325.27,325.28,6411.0,324.1177,324.1575,323.9782,323.9882,6411.0
2025-02-13 12:50:00,325.22,325.29,325.01,325.15,2002.0,323.9284,323.9981,323.7192,323.8587,2002.0
2025-02-13 12:55:00,325.19,325.26,325.01,325.02,2346.0,323.8985,323.9683,323.7192,323.7292,2346.0
2025-02-13 13:00:00,324.92,324.97,324.82,324.95,1859.0,323.6296,323.6794,323.53,323.6595,1859.0
2025-02-13 13:05:00,324.88,324.95,324.88,324.94,1800.0,323.5898,323.6595,323.5898,323.6495,1800.0
2025-02-13 13:10:00,324.94,325.11,324.81,325.0,26417.0,323.6495,323.8188,323.52,323.7093,26417.0
2025-02-13 13:15:00,325.0,325.51,325.0,325.51,5344.0,323.7093,324.2173,323.7093,324.2173,5344.0
2025-02-13 13:20:00,325.53,325.98,325.53,325.87,4397.0,324.2372,324.6854,324.2372,324.5758,4397.0
2025-02-13 13:25:00,325.86,326.17,325.85,326.06,1147.0,324.5659,324.8746,324.5559,324.7651,1147.0
2025-02-13 13:30:00,326.06,326.06,325.91,326.03,1303.0,324.7651,324.7651,324.6157,324.7352,1303.0
2025-02-13 13:35:00,326.03,326.3,325.9,326.28,1669.0,324.7352,325.0041,324.6057,324.9842,1669.0
2025-02-13 13:40:00,326.22,326.29,325.88,326.26,8682.0,324.9244,324.9942,324.5858,324.9643,8682.0
2025-02-13 13:45:00,326.02,326.42,326.01,326.42,739.0,324.7252,325.1236,324.7153,325.1236,739.0
2025-02-13 13:50:00,326.42,326.81,326.28,326.81,9790.0,325.1236,325.5121,324.9842,325.5121,9790.0
2025-02-13 13:55:00,326.79,327.1,326.63,326.84,4209.0,325.4922,325.8009,325.3328,325.542,4209.0
2025-02-13 14:00:00,326.85,327.09,326.76,326.98,5119.0,325.5519,325.791,325.4623,325.6814,5119.0
2025-02-13 14:05:00,326.97,327.35,326.97,327.29,28886.0,325.6715,326.05,325.6715,325.9902,28886.0
2025-02-13 14:10:00,327.21,327.49,327.17,327.36,3024.0,325.9105,326.1894,325.8707,326.0599,3024.0
2025-02-13 14:15:00,327.57,327.7,327.56,327.7,900.0,326.2691,326.3986,326.2591,326.3986,900.0
2025-02-13 14:20:00,327.53,327.89,327.53,327.63,5182.0,326.2292,326.5878,326.2292,326.3288,5182.0
2025-02-13 14:25:00,327.66,327.66,327.09,327.27,7313.0,326.3587,326.3587,325.791,325.9703,7313.0
2025-02-13 14:30:00,327.14,327.43,327.14,327.33,4036.0,325.8408,326.1296,325.8408,326.03,4036.0
2025-02-13 14:35:00,327.51,327.63,327.41,327.47,2022.0,326.2093,326.3288,326.1097,326.1695,2022.0
2025-02-13 14:40:00,327.57,327.75,327.48,327.75,2530.0,326.2691,326.4484,326.1794,326.4484,2530.0
2025-02-13 14:45:00,327.75,328.0,327.68,327.69,6533.0,326.4484,326.6974,326.3786,326.3886,6533.0
2025-02-13 14:50:00,327.71,327.75,327.71,327.75,723.0,326.4085,326.4484,326.4085,326.4484,723.0
2025-02-13 14:55:00,327.73,327.74,327.38,327.5,4659.0,326.4284,326.4384,326.0798,326.1994,4659.0
2025-02-13 15:00:00,327.49,328.17,327.49,328.04,4591.0,326.1894,326.8667,326.1894,326.7372,4591.0
2025-02-13 15:05:00,327.98,328.1,327.91,328.1,1657.0,326.6775,326.797,326.6077,326.797,1657.0
2025-02-13 15:10:00,328.0,328.17,327.99,328.15,2545.0,326.6974,326.8667,326.6874,326.8468,2545.0
2025-02-13 15:15:00,328.27,328.43,328.15,328.36,9736.0,326.9663,327.1257,326.8468,327.0559,9736.0
2025-02-13 15:20:00,328.3,328.3,327.83,327.83,4655.0,326.9962,326.9962,326.528,326.528,4655.0
2025-02-13 15:25:00,327.8,327.98,327.77,327.87,8082.0,326.4982,326.6775,326.4683,326.5679,8082.0
2025-02-13 15:30:00,327.79,327.88,327.69,327.74,7088.0,326.4882,326.5778,326.3886,326.4384,7088.0
2025-02-13 15:35:00,327.75,328.12,327.74,327.99,5554.0,326.4484,326.8169,326.4384,326.6874,5554.0
2025-02-13 15:40:00,327.99,327.99,327.6,327.64,10889.0,326.6874,326.6874,326.299,326.3388,10889.0
2025-02-13 15:45:00,327.58,328.36,327.44,328.36,14122.0,326.279,327.0559,326.1396,327.0559,14122.0
2025-02-13 15:50:00,328.43,328.51,327.91,328.41,28107.0,327.1257,327.2053,326.6077,327.1057,28107.0
2025-02-13 15:55:00,328.42,328.92,328.41,328.59,60399.0,327.1157,327.6137,327.1057,327.285,60399.0
2025-02-14 09:30:00,328.85,329.6,328.15,328.38,40265.0,327.544,328.291,326.8468,327.0759,40265.0
2025-02-14 09:35:00,328.42,329.07,327.84,328.98,2009.0,327.1157,327.7631,326.538,327.6735,2009.0
2025-02-14 09:40:00,328.96,328.96,328.16,328.69,24837.0,327.6536,327.6536,326.8567,327.3846,24837.0
2025-02-14 09:45:00,328.39,328.39,327.63,327.84,16625.0,327.0858,327.0858,326.3288,326.538,16625.0
2025-02-14 09:50:00,327.88,328.15,327.42,327.98,16943.0,326.5778,326.8468,326.1197,326.6775,16943.0
2025-02-14 09:55:00,327.98,327.98,327.32,327.54,10104.0,326.6775,326.6775,326.0201,326.2392,10104.0
2025-02-14 10:00:00,327.54,328.35,327.53,328.19,9382.0,326.2392,327.046,326.2292,326.8866,9382.0
2025-02-14 10:05:00,328.19,328.99,328.19,328.98,17164.0,326.8866,327.6834,326.8866,327.6735,17164.0
2025-02-14 10:10:00,328.75,328.93,327.72,327.72,8316.0,327.4444,327.6237,326.4185,326.4185,8316.0
2025-02-14 10:15:00,327.72,327.72,327.27,327.39,12985.0,326.4185,326.4185,325.9703,326.0898,12985.0
2025-02-14 10:20:00,327.25,327.49,327.17,327.17,3052.0,325.9503,326.1894,325.8707,325.8707,3052.0
2025-02-14 10:25:00,327.24,327.47,327.06,327.12,8672.0,325.9404,326.1695,325.7611,325.8209,8672.0
2025-02-14 10:30:00,327.1,327.32,326.9,327.25,23398.0,325.8009,326.0201,325.6017,325.9503,23398.0
2025-02-14 10:35:00,327.44,327.44,327.1,327.19,12232.0,326.1396,326.1396,325.8009,325.8906,12232.0
2025-02-14 10:40:00,327.07,327.19,326.81,326.87,10966.0,325.7711,325.8906,325.5121,325.5719,10966.0
2025-02-14 10:45:00,326.78,326.89,326.32,326.6,10444.0,325.4822,325.5918,325.024,325.3029,10444.0
2025-02-14 10:50:00,326.46,327.12,326.4,326.44,8454.0,325.1635,325.8209,325.1037,325.1436,8454.0
2025-02-14 10:55:00,326.41,326.41,325.65,325.69,6691.0,325.1137,325.1137,324.3567,324.3965,6691.0
2025-02-14 11:00:00,325.68,325.68,325.53,325.53,5666.0,324.3866,324.3866,324.2372,324.2372,5666.0
2025-02-14 11:05:00,325.63,325.79,325.22,325.33,10683.0,324.3368,324.4961,323.9284,324.038,10683.0
2025-02-14 11:10:00,325.29,325.34,323.02,323.24,18459.0,323.9981,324.0479,321.7371,321.9563,18459.0
2025-02-14 11:15:00,323.43,323.48,322.57,322.69,11257.0,322.1455,322.1953,321.2889,321.4085,11257.0
2025-02-14 11:20:00,322.82,322.99,322.67,322.98,11247.0,321.5379,321.7073,321.3885,321.6973,11247.0
2025-02-14 11:25:00,322.98,323.86,322.98,323.68,13220.0,321.6973,322.5738,321.6973,322.3945,13220.0
2025-02-14 11:30:00,323.68,324.32,323.67,323.91,12357.0,322.3945,323.032,322.3846,322.6236,12357.0
2025-02-14 11:35:00,323.79,323.93,323.26,323.56,8605.0,322.5041,322.6435,321.9762,322.275,8605.0
2025-02-14 11:40:00,323.72,324.33,323.55,324.12,14761.0,322.4344,323.0419,322.265,322.8328,14761.0
2025-02-14 11:45:00,324.12,324.24,324.02,324.24,6600.0,322.8328,322.9523,322.7332,322.9523,6600.0
2025-02-14 11:50:00,324.22,324.81,324.13,324.81,11345.0,322.9324,323.52,322.8427,323.52,11345.0
2025-02-14 11:55:00,324.81,324.84,324.38,324.71,11008.0,323.52,323.5499,323.0917,323.4204,11008.0
2025-02-14 12:00:00,324.62,324.75,324.0,324.15,14415.0,323.3308,323.4603,322.7133,322.8627,14415.0
2025-02-14 12:05:00,324.33,324.52,324.21,324.25,8119.0,323.0419,323.2312,322.9224,322.9623,8119.0
2025-02-14 12:10:00,324.17,324.22,323.73,323.81,18866.0,322.8826,322.9324,322.4443,322.524,18866.0
2025-02-14 12:15:00,323.68,323.82,323.44,323.54,11630.0,322.3945,322.534,322.1555,322.2551,11630.0
2025-02-14 12:20:00,323.54,323.83,323.45,323.45,10259.0,322.2551,322.5439,322.1654,322.1654,10259.0
2025-02-14 12:25:00,323.65,323.95,323.35,323.43,14624.0,322.3646,322.6635,322.0658,322.1455,14624.0
2025-02-14 12:30:00,323.43,323.75,323.29,323.69,17309.0,322.1455,322.4642,322.0061,322.4045,17309.0
2025-02-14 12:35:00,323.69,324.07,323.64,324.05,9336.0,322.4045,322.783,322.3547,322.7631,9336.0
2025-02-14 12:40:00,324.06,324.1,323.78,323.86,7124.0,322.773,322.8129,322.4941,322.5738,7124.0
2025-02-14 12:45:00,323.86,323.92,323.26,323.27,7097.0,322.5738,322.6336,321.9762,321.9862,7097.0
2025-02-14 12:50:00,323.34,323.34,322.4,322.62,12590.0,322.0559,322.0559,321.1196,321.3387,12590.0
2025-02-14 12:55:00,322.62,322.73,322.0,322.69,12323.0,321.3387,321.4483,320.7212,321.4085,12323.0
2025-02-14 13:00:00,322.52,322.53,322.3,322.34,4182.0,321.2391,321.2491,321.02,321.0598,4182.0
2025-02-14 13:05:00,322.15,322.43,321.84,322.0,6386.0,320.8706,321.1495,320.5618,320.7212,6386.0
2025-02-14 13:10:00,321.83,322.01,321.39,321.48,6246.0,320.5519,320.7312,320.1136,320.2033,6246.0
2025-02-14 13:15:00,321.47,321.95,321.29,321.74,10579.0,320.1933,320.6714,320.014,320.4622,10579.0
2025-02-14 13:20:00,321.59,322.1,321.54,321.87,9247.0,320.3128,320.8208,320.263,320.5917,9247.0
2025-02-14 13:25:00,321.87,321.88,321.39,321.85,4392.0,320.5917,320.6017,320.1136,320.5718,4392.0
2025-02-14 13:30:00,321.6,321.85,321.38,321.57,9831.0,320.3228,320.5718,320.1037,320.2929,9831.0
2025-02-14 13:35:00,321.67,321.68,321.12,321.42,14652.0,320.3925,320.4025,319.8447,320.1435,14652.0
2025-02-14 13:40:00,321.31,321.39,320.67,320.84,6202.0,320.0339,320.1136,319.3965,319.5658,6202.0
2025-02-14 13:45:00,320.69,321.42,320.69,321.34,12121.0,319.4164,320.1435,319.4164,320.0638,12121.0
2025-02-14 13:50:00,321.41,321.42,321.21,321.24,5721.0,320.1335,320.1435,319.9343,319.9642,5721.0
2025-02-14 13:55:00,321.09,321.38,320.71,321.01,14623.0,319.8148,320.1037,319.4363,319.7351,14623.0
2025-02-14 14:00:00,321.0,321.73,320.97,321.19,16640.0,319.7252,320.4523,319.6953,319.9144,16640.0
2025-02-14 14:05:00,320.97,321.43,320.78,321.04,15149.0,319.6953,320.1535,319.506,319.765,15149.0
2025-02-14 14:10:00,320.92,321.06,320.6,320.78,15766.0,319.6455,319.7849,319.3268,319.506,15766.0
2025-02-14 14:15:00,320.97,320.98,320.24,320.24,11220.0,319.6953,319.7053,318.9682,318.9682,11220.0
2025-02-14 14:20:00,320.24,320.4,319.97,320.02,15669.0,318.9682,319.1276,318.6993,318.7491,15669.0
2025-02-14 14:25:00,320.02,320.13,319.5,319.66,11077.0,318.7491,318.8586,318.2311,318.3905,11077.0
2025-02-14 14:30:00,319.7,320.29,319.52,319.89,13261.0,318.4303,319.018,318.251,318.6196,13261.0
2025-02-14 14:35:00,319.99,320.72,319.81,320.63,12077.0,318.7192,319.4463,318.5399,319.3566,12077.0
2025-02-14 14:40:00,320.63,320.86,320.31,320.72,12864.0,319.3566,319.5857,319.0379,319.4463,12864.0
2025-02-14 14:45:00,320.69,321.14,320.5,320.77,10732.0,319.4164,319.8646,319.2272,319.4961,10732.0
2025-02-14 14:50:00,320.65,320.76,320.55,320.57,8955.0,319.3766,319.4861,319.277,319.2969,8955.0
2025-02-14 14:55:00,320.72,321.36,320.57,321.24,15656.0,319.4463,320.0837,319.2969,319.9642,15656.0
2025-02-14 15:00:00,321.23,321.43,321.03,321.09,19363.0,319.9543,320.1535,319.7551,319.8148,19363.0
2025-02-14 15:05:00,321.09,321.58,321.08,321.38,25382.0,319.8148,320.3029,319.8049,320.1037,25382.0
2025-02-14 15:10:00,321.38,321.82,321.2,321.72,18327.0,320.1037,320.5419,319.9244,320.4423,18327.0
2025-02-14 15:15:00,321.74,321.86,321.52,321.58,18508.0,320.4622,320.5818,320.2431,320.3029,18508.0
2025-02-14 15:20:00,321.64,321.73,320.04,320.34,19195.0,320.3626,320.4523,318.769,319.0678,19195.0
2025-02-14 15:25:00,320.3,320.35,319.56,319.75,22982.0,319.028,319.0778,318.2909,318.4801,22982.0
2025-02-14 15:30:00,319.86,320.75,319.81,320.75,20786.0,318.5897,319.4762,318.5399,319.4762,20786.0
2025-02-14 15:35:00,320.74,321.13,320.65,321.05,16247.0,319.4662,319.8547,319.3766,319.775,16247.0
2025-02-14 15:40:00,321.01,321.69,321.01,321.45,25780.0,319.7351,320.4124,319.7351,320.1734,25780.0
2025-02-14 15:45:00,321.45,322.05,321.33,321.38,53832.0,320.1734,320.771,320.0539,320.1037,53832.0
2025-02-14 15:50:00,321.49,321.65,320.66,321.21,40269.0,320.2132,320.3726,319.3865,319.9343,40269.0
2025-02-14 15:55:00,321.1,322.16,321.09,321.49,97275.0,319.8248,320.8806,319.8148,320.2132,97275.0
2025-02-18 09:30:00,322.24,322.53,320.28,320.28,18284.0,320.9602,321.2491,319.008,319.008,18284.0
2025-02-18 09:35:00,320.62,321.39,320.04,320.99,5773.0,319.3467,320.1136,318.769,319.7152,5773.0
2025-02-18 09:40:00,320.95,321.97,320.94,321.95,21221.0,319.6754,320.6913,319.6654,320.6714,21221.0
2025-02-18 09:45:00,321.94,323.85,321.87,323.85,15898.0,320.6614,322.5639,320.5917,322.5639,15898.0
2025-02-18 09:50:00,323.53,323.89,323.4,323.44,7509.0,322.2451,322.6037,322.1156,322.1555,7509.0
2025-02-18 09:55:00,323.7,323.76,323.4,323.4,3600.0,322.4144,322.4742,322.1156,322.1156,3600.0
2025-02-18 10:00:00,323.04,323.93,322.93,323.86,6856.0,321.7571,322.6435,321.6475,322.5738,6856.0
2025-02-18 10:05:00,323.62,324.45,323.41,324.01,6339.0,322.3348,323.1615,322.1256,322.7232,6339.0
2025-02-18 10:10:00,324.08,324.48,323.91,324.2,2951.0,322.7929,323.1914,322.6236,322.9125,2951.0
2025-02-18 10:15:00,324.21,324.21,323.23,323.26,13098.0,322.9224,322.9224,321.9463,321.9762,13098.0
2025-02-18 10:20:00,323.22,323.5,322.98,323.39,7520.0,321.9364,322.2152,321.6973,322.1057,7520.0
2025-02-18 10:25:00,323.18,323.52,322.92,323.52,2989.0,321.8965,322.2352,321.6375,322.2352,2989.0
2025-02-18 10:30:00,323.61,324.32,323.09,323.95,3004.0,322.3248,323.032,321.8069,322.6635,3004.0
2025-02-18 10:35:00,323.84,324.23,323.84,323.85,4373.0,322.5539,322.9423,322.5539,322.5639,4373.0
2025-02-18 10:40:00,324.0,324.45,323.96,324.43,1770.0,322.7133,323.1615,322.6734,323.1415,1770.0
2025-02-18 10:45:00,324.43,324.8,324.35,324.53,2310.0,323.1415,323.5101,323.0619,323.2412,2310.0
2025-02-18 10:50:00,324.52,324.71,324.34,324.66,5180.0,323.2312,323.4204,323.0519,323.3706,5180.0
2025-02-18 10:55:00,324.66,324.72,324.46,324.57,4769.0,323.3706,323.4304,323.1714,323.281,4769.0
2025-02-18 11:00:00,324.42,324.57,324.19,324.2,11445.0,323.1316,323.281,322.9025,322.9125,11445.0
2025-02-18 11:05:00,324.14,324.34,323.77,323.78,4919.0,322.8527,323.0519,322.4842,322.4941,4919.0
2025-02-18 11:10:00,323.83,324.1,323.78,324.02,3690.0,322.5439,322.8129,322.4941,322.7332,3690.0
2025-02-18 11:15:00,324.02,324.03,323.38,323.52,3836.0,322.7332,322.7431,322.0957,322.2352,3836.0
2025-02-18 11:20:00,323.42,323.8,323.17,323.39,4473.0,322.1356,322.5141,321.8866,322.1057,4473.0
2025-02-18 11:25:00,323.37,323.4,323.12,323.13,2550.0,322.0858,322.1156,321.8368,321.8467,2550.0
2025-02-18 11:30:00,323.34,323.82,323.33,323.77,3041.0,322.0559,322.534,322.0459,322.4842,3041.0
2025-02-18 11:35:00,323.99,324.04,323.7,324.0,6846.0,322.7033,322.7531,322.4144,322.7133,6846.0
2025-02-18 11:40:00,324.24,324.26,324.0,324.11,3273.0,322.9523,322.9722,322.7133,322.8228,3273.0
2025-02-18 11:45:00,324.11,324.22,323.69,324.02,4580.0,322.8228,322.9324,322.4045,322.7332,4580.0
2025-02-18 11:50:00,324.12,324.12,323.98,323.99,400.0,322.8328,322.8328,322.6933,322.7033,400.0
2025-02-18 11:55:00,323.98,324.14,323.55,323.7,6974.0,322.6933,322.8527,322.265,322.4144,6974.0
2025-02-18 12:00:00,323.69,323.69,323.35,323.46,2075.0,322.4045,322.4045,322.0658,322.1754,2075.0
2025-02-18 12:05:00,323.45,323.67,323.44,323.54,3986.0,322.1654,322.3846,322.1555,322.2551,3986.0
2025-02-18 12:10:00,323.54,323.79,323.48,323.59,2768.0,322.2551,322.5041,322.1953,322.3049,2768.0
2025-02-18 12:15:00,323.68,323.68,323.48,323.48,2346.0,322.3945,322.3945,322.1953,322.1953,2346.0
2025-02-18 12:20:00,323.43,323.48,322.96,323.06,4157.0,322.1455,322.1953,321.6774,321.777,4157.0
2025-02-18 12:25:00,323.06,323.34,322.9,323.25,4611.0,321.777,322.0559,321.6176,321.9662,4611.0
2025-02-18 12:30:00,323.28,323.89,323.28,323.89,2200.0,321.9961,322.6037,321.9961,322.6037,2200.0
2025-02-18 12:35:00,323.79,323.79,323.47,323.61,2318.0,322.5041,322.5041,322.1854,322.3248,2318.0
2025-02-18 12:40:00,323.63,323.83,323.62,323.79,1845.0,322.3447,322.5439,322.3348,322.5041,1845.0
2025-02-18 12:45:00,323.76,323.78,323.29,323.59,7948.0,322.4742,322.4941,322.0061,322.3049,7948.0
2025-02-18 12:50:00,323.59,323.96,323.59,323.81,1505.0,322.3049,322.6734,322.3049,322.524,1505.0
2025-02-18 12:55:00,323.8,323.82,323.56,323.79,2999.0,322.5141,322.534,322.275,322.5041,2999.0
2025-02-18 13:00:00,323.74,324.15,323.59,324.13,13572.0,322.4543,322.8627,322.3049,322.8427,13572.0
2025-02-18 13:05:00,324.22,324.26,324.12,324.13,2994.0,322.9324,322.9722,322.8328,322.8427,2994.0
2025-02-18 13:10:00,324.0,324.13,323.87,324.01,2027.0,322.7133,322.8427,322.5838,322.7232,2027.0
2025-02-18 13:15:00,324.01,324.59,324.0,324.59,2606.0,322.7232,323.3009,322.7133,323.3009,2606.0
2025-02-18 13:20:00,324.45,324.58,324.17,324.47,6739.0,323.1615,323.291,322.8826,323.1814,6739.0
2025-02-18 13:25:00,324.56,324.67,324.56,324.67,400.0,323.271,323.3806,323.271,323.3806,400.0
2025-02-18 13:30:00,324.71,325.03,324.56,324.72,4366.0,323.4204,323.7392,323.271,323.4304,4366.0
2025-02-18 13:35:00,324.81,325.25,324.81,325.2,1413.0,323.52,323.9583,323.52,323.9085,1413.0
2025-02-18 13:40:00,325.07,325.07,324.88,324.88,2163.0,323.779,323.779,323.5898,323.5898,2163.0
2025-02-18 13:45:00,324.97,325.24,324.97,325.17,4650.0,323.6794,323.9483,323.6794,323.8786,4650.0
2025-02-18 13:50:00,325.09,325.24,324.98,325.11,3133.0,323.7989,323.9483,323.6894,323.8188,3133.0
2025-02-18 13:55:00,325.1,325.16,324.72,324.72,4695.0,323.8089,323.8686,323.4304,323.4304,4695.0
2025-02-18 14:00:00,324.86,325.07,324.62,324.88,6812.0,323.5698,323.779,323.3308,323.5898,6812.0
2025-02-18 14:05:00,324.88,324.88,324.41,324.68,5136.0,323.5898,323.5898,323.1216,323.3906,5136.0
2025-02-18 14:10:00,324.67,324.67,324.41,324.52,8899.0,323.3806,323.3806,323.1216,323.2312,8899.0
2025-02-18 14:15:00,324.57,324.75,324.51,324.69,3943.0,323.281,323.4603,323.2212,323.4005,3943.0
2025-02-18 14:20:00,324.61,324.71,324.23,324.34,8727.0,323.3208,323.4204,322.9423,323.0519,8727.0
2025-02-18 14:25:00,324.32,324.73,324.21,324.73,6977.0,323.032,323.4404,322.9224,323.4404,6977.0
2025-02-18 14:30:00,324.62,324.82,324.56,324.75,6184.0,323.3308,323.53,323.271,323.4603,6184.0
2025-02-18 14:35:00,324.76,324.85,324.69,324.8,6268.0,323.4702,323.5599,323.4005,323.5101,6268.0
2025-02-18 14:40:00,324.75,325.01,324.69,325.0,1610.0,323.4603,323.7192,323.4005,323.7093,1610.0
2025-02-18 14:45:00,324.89,325.1,324.86,325.1,3701.0,323.5997,323.8089,323.5698,323.8089,3701.0
2025-02-18 14:50:00,325.11,325.34,324.98,324.98,4836.0,323.8188,324.0479,323.6894,323.6894,4836.0
2025-02-18 14:55:00,325.02,325.16,324.88,325.05,2659.0,323.7292,323.8686,323.5898,323.7591,2659.0
2025-02-18 15:00:00,325.06,325.26,324.94,325.0,3517.0,323.769,323.9683,323.6495,323.7093,3517.0
2025-02-18 15:05:00,325.0,325.26,324.88,324.88,11443.0,323.7093,323.9683,323.5898,323.5898,11443.0
2025-02-18 15:10:00,324.88,325.12,324.82,325.1,2600.0,323.5898,323.8288,323.53,323.8089,2600.0
2025-02-18 15:15:00,325.1,325.26,324.75,325.04,3924.0,323.8089,323.9683,323.4603,323.7491,3924.0
2025-02-18 15:20:00,325.06,325.22,324.99,325.07,4893.0,323.769,323.9284,323.6993,323.779,4893.0
2025-02-18 15:25:00,325.09,325.27,325.03,325.23,10563.0,323.7989,323.9782,323.7392,323.9384,10563.0
2025-02-18 15:30:00,325.27,325.48,324.97,325.0,17198.0,323.9782,324.1874,323.6794,323.7093,17198.0
2025-02-18 15:35:00,325.12,325.31,325.04,325.1,18588.0,323.8288,324.0181,323.7491,323.8089,18588.0
2025-02-18 15:40:00,325.07,325.14,324.62,324.72,21983.0,323.779,323.8487,323.3308,323.4304,21983.0
2025-02-18 15:45:00,324.67,324.73,324.38,324.38,20114.0,323.3806,323.4404,323.0917,323.0917,20114.0
2025-02-18 15:50:00,324.6,325.27,324.49,325.06,24130.0,323.3109,323.9782,323.2013,323.769,24130.0
2025-02-18 15:55:00,324.94,326.4,324.94,326.3,116481.0,323.6495,325.1037,323.6495,325.0041,116481.0
2025-02-19 09:30:00,327.26,327.35,326.28,326.88,22761.0,325.9603,326.05,324.9842,325.5818,22761.0
2025-02-19 09:35:00,326.8,326.8,325.7,325.98,5044.0,325.5021,325.5021,324.4065,324.6854,5044.0
2025-02-19 09:40:00,326.2,326.85,325.95,326.85,3631.0,324.9045,325.5519,324.6555,325.5519,3631.0
2025-02-19 09:45:00,326.75,327.07,326.75,327.0,1180.0,325.4523,325.7711,325.4523,325.7013,1180.0
2025-02-19 09:50:00,327.01,327.01,326.32,326.44,3145.0,325.7113,325.7113,325.024,325.1436,3145.0
2025-02-19 09:55:00,326.67,326.99,326.51,326.99,3213.0,325.3727,325.6914,325.2133,325.6914,3213.0
2025-02-19 10:00:00,326.96,327.7,326.95,327.58,5708.0,325.6615,326.3986,325.6515,326.279,5708.0
2025-02-19 10:05:00,327.53,327.99,327.53,327.93,1463.0,326.2292,326.6874,326.2292,326.6276,1463.0
2025-02-19 10:10:00,327.8,327.94,327.38,327.55,4927.0,326.4982,326.6376,326.0798,326.2492,4927.0
2025-02-19 10:15:00,327.53,327.58,327.29,327.29,554.0,326.2292,326.279,325.9902,325.9902,554.0
2025-02-19 10:20:00,327.38,327.64,327.31,327.64,1051.0,326.0798,326.3388,326.0101,326.3388,1051.0
2025-02-19 10:25:00,327.63,327.72,327.32,327.37,2208.0,326.3288,326.4185,326.0201,326.0699,2208.0
2025-02-19 10:30:00,327.18,327.56,327.13,327.34,3453.0,325.8806,326.2591,325.8308,326.04,3453.0
2025-02-19 10:35:00,327.35,327.51,326.98,326.99,2945.0,326.05,326.2093,325.6814,325.6914,2945.0
2025-02-19 10:40:00,326.99,326.99,326.76,326.96,1747.0,325.6914,325.6914,325.4623,325.6615,1747.0
2025-02-19 10:45:00,326.95,326.95,326.55,326.92,3961.0,325.6515,325.6515,325.2531,325.6217,3961.0
2025-02-19 10:50:00,326.83,327.13,326.77,327.13,2450.0,325.532,325.8308,325.4723,325.8308,2450.0
2025-02-19 10:55:00,327.19,327.41,327.1,327.1,800.0,325.8906,326.1097,325.8009,325.8009,800.0
2025-02-19 11:00:00,326.9,326.97,326.69,326.84,2528.0,325.6017,325.6715,325.3926,325.542,2528.0
2025-02-19 11:05:00,326.74,327.25,326.7,326.88,1225.0,325.4424,325.9503,325.4025,325.5818,1225.0
2025-02-19 11:10:00,326.85,326.85,325.36,326.38,35454.0,325.5519,325.5519,324.0679,325.0838,35454.0
2025-02-19 11:15:00,326.38,326.38,325.77,325.77,2315.0,325.0838,325.0838,324.4762,324.4762,2315.0
2025-02-19 11:20:00,325.97,326.26,325.72,325.72,4361.0,324.6754,324.9643,324.4264,324.4264,4361.0
2025-02-19 11:25:00,326.06,326.45,325.92,326.45,2433.0,324.7651,325.1535,324.6256,325.1535,2433.0
2025-02-19 11:30:00,326.34,326.36,326.09,326.21,1765.0,325.044,325.0639,324.795,324.9145,1765.0
2025-02-19 11:35:00,326.31,326.53,326.2,326.52,6727.0,325.0141,325.2332,324.9045,325.2232,6727.0
2025-02-19 11:40:00,326.45,326.86,326.45,326.86,2000.0,325.1535,325.5619,325.1535,325.5619,2000.0
2025-02-19 11:45:00,326.86,326.95,326.76,326.77,1917.0,325.5619,325.6515,325.4623,325.4723,1917.0
2025-02-19 11:50:00,326.75,326.75,326.5,326.69,1475.0,325.4523,325.4523,325.2033,325.3926,1475.0
2025-02-19 11:55:00,326.69,326.75,326.46,326.59,2103.0,325.3926,325.4523,325.1635,325.293,2103.0
2025-02-19 12:00:00,326.46,326.66,326.38,326.56,1189.0,325.1635,325.3627,325.0838,325.2631,1189.0
2025-02-19 12:05:00,326.65,326.76,326.44,326.52,2615.0,325.3527,325.4623,325.1436,325.2232,2615.0
2025-02-19 12:10:00,326.53,326.6,326.37,326.37,1785.0,325.2332,325.3029,325.0738,325.0738,1785.0
2025-02-19 12:15:00,326.45,326.52,326.39,326.52,499.0,325.1535,325.2232,325.0938,325.2232,499.0
2025-02-19 12:20:00,326.37,326.37,325.82,325.85,2233.0,325.0738,325.0738,324.526,324.5559,2233.0
2025-02-19 12:25:00,326.06,326.29,325.82,325.84,6584.0,324.7651,324.9942,324.526,324.5459,6584.0
2025-02-19 12:30:00,325.97,326.17,325.84,326.01,2845.0,324.6754,324.8746,324.5459,324.7153,2845.0
2025-02-19 12:35:00,326.21,326.21,325.74,325.8,3576.0,324.9145,324.9145,324.4463,324.5061,3576.0
2025-02-19 12:40:00,325.97,325.98,325.72,325.72,914.0,324.6754,324.6854,324.4264,324.4264,914.0
2025-02-19 12:45:00,326.05,326.14,325.9,326.01,1768.0,324.7551,324.8448,324.6057,324.7153,1768.0
2025-02-19 12:50:00,326.14,326.18,325.75,325.92,3786.0,324.8448,324.8846,324.4563,324.6256,3786.0
2025-02-19 12:55:00,325.92,326.08,325.91,325.96,1625.0,324.6256,324.785,324.6157,324.6655,1625.0
2025-02-19 13:00:00,325.89,326.18,325.89,326.12,2065.0,324.5958,324.8846,324.5958,324.8248,2065.0
2025-02-19 13:05:00,326.2,326.52,326.11,326.44,2632.0,324.9045,325.2232,324.8149,325.1436,2632.0
2025-02-19 13:10:00,326.39,326.39,326.19,326.33,1762.0,325.0938,325.0938,324.8946,325.034,1762.0
2025-02-19 13:15:00,326.37,326.62,326.36,326.57,1956.0,325.0738,325.3229,325.0639,325.2731,1956.0
2025-02-19 13:20:00,326.56,326.57,326.36,326.36,1579.0,325.2631,325.2731,325.0639,325.0639,1579.0
2025-02-19 13:25:00,326.33,326.49,326.31,326.44,2404.0,325.034,325.1934,325.0141,325.1436,2404.0
2025-02-19 13:30:00,326.44,326.7,326.43,326.6,3257.0,325.1436,325.4025,325.1336,325.3029,3257.0
2025-02-19 13:35:00,326.6,326.65,326.54,326.65,800.0,325.3029,325.3527,325.2432,325.3527,800.0
2025-02-19 13:40:00,326.62,326.77,326.52,326.61,3130.0,325.3229,325.4723,325.2232,325.3129,3130.0
2025-02-19 13:45:00,326.61,326.61,326.6,326.61,715.0,325.3129,325.3129,325.3029,325.3129,715.0
2025-02-19 13:50:00,326.61,326.76,326.58,326.58,900.0,325.3129,325.4623,325.283,325.283,900.0
2025-02-19 13:55:00,326.57,326.69,326.5,326.59,1248.0,325.2731,325.3926,325.2033,325.293,1248.0
2025-02-19 14:00:00,326.61,326.77,326.61,326.74,2177.0,325.3129,325.4723,325.3129,325.4424,2177.0
2025-02-19 14:05:00,326.79,326.82,326.72,326.81,1790.0,325.4922,325.5221,325.4225,325.5121,1790.0
2025-02-19 14:10:00,326.97,327.26,326.97,327.26,1277.0,325.6715,325.9603,325.6715,325.9603,1277.0
2025-02-19 14:15:00,327.27,327.41,327.27,327.38,2110.0,325.9703,326.1097,325.9703,326.0798,2110.0
2025-02-19 14:20:00,327.41,327.48,327.25,327.36,2800.0,326.1097,326.1794,325.9503,326.0599,2800.0
2025-02-19 14:25:00,327.26,327.36,327.25,327.36,1929.0,325.9603,326.0599,325.9503,326.0599,1929.0
2025-02-19 14:30:00,327.41,327.41,326.91,327.03,2834.0,326.1097,326.1097,325.6117,325.7312,2834.0
2025-02-19 14:35:00,326.82,326.82,326.6,326.66,3090.0,325.5221,325.5221,325.3029,325.3627,3090.0
2025-02-19 14:40:00,326.66,326.86,326.65,326.68,500.0,325.3627,325.5619,325.3527,325.3826,500.0
2025-02-19 14:45:00,326.7,326.72,326.67,326.72,1525.0,325.4025,325.4225,325.3727,325.4225,1525.0
2025-02-19 14:50:00,326.81,326.85,326.63,326.67,4380.0,325.5121,325.5519,325.3328,325.3727,4380.0
2025-02-19 14:55:00,326.75,326.84,326.66,326.78,2215.0,325.4523,325.542,325.3627,325.4822,2215.0
2025-02-19 15:00:00,326.65,326.88,326.65,326.75,2883.0,325.3527,325.5818,325.3527,325.4523,2883.0
2025-02-19 15:05:00,326.7,326.76,326.35,326.35,5231.0,325.4025,325.4623,325.0539,325.0539,5231.0
2025-02-19 15:10:00,326.35,326.53,326.22,326.43,3346.0,325.0539,325.2332,324.9244,325.1336,3346.0
2025-02-19 15:15:00,326.42,326.74,326.35,326.61,4208.0,325.1236,325.4424,325.0539,325.3129,4208.0
2025-02-19 15:20:00,326.62,326.9,326.56,326.9,3420.0,325.3229,325.6017,325.2631,325.6017,3420.0
2025-02-19 15:25:00,326.82,327.06,326.82,327.03,3609.0,325.5221,325.7611,325.5221,325.7312,3609.0
2025-02-19 15:30:00,326.85,327.22,326.85,326.98,4749.0,325.5519,325.9205,325.5519,325.6814,4749.0
2025-02-19 15:35:00,327.06,327.08,326.86,326.9,2964.0,325.7611,325.781,325.5619,325.6017,2964.0
2025-02-19 15:40:00,326.78,326.95,326.61,326.9,4887.0,325.4822,325.6515,325.3129,325.6017,4887.0
2025-02-19 15:45:00,326.9,327.35,326.89,327.13,6571.0,325.6017,326.05,325.5918,325.8308,6571.0
2025-02-19 15:50:00,327.3,327.74,327.04,327.05,6659.0,326.0002,326.4384,325.7412,325.7511,6659.0
2025-02-19 15:55:00,327.14,327.52,327.04,327.32,44002.0,325.8408,326.2193,325.7412,326.0201,44002.0
2025-02-20 09:30:00,326.0,326.44,325.65,326.44,8859.0,324.7053,325.1436,324.3567,325.1436,8859.0
2025-02-20 09:35:00,326.28,326.28,325.05,325.41,3456.0,324.9842,324.9842,323.7591,324.1177,3456.0
2025-02-20 09:40:00,325.41,325.41,324.83,324.83,974.0,324.1177,324.1177,323.54,323.54,974.0
2025-02-20 09:45:00,324.81,325.36,324.8,325.35,1890.0,323.52,324.0679,323.5101,324.0579,1890.0
2025-02-20 09:50:00,325.85,326.28,325.85,326.07,3015.0,324.5559,324.9842,324.5559,324.775,3015.0
2025-02-20 09:55:00,326.24,326.28,325.86,325.86,3756.0,324.9444,324.9842,324.5659,324.5659,3756.0
2025-02-20 10:00:00,325.84,326.39,325.7,325.94,7268.0,324.5459,325.0938,324.4065,324.6456,7268.0
2025-02-20 10:05:00,326.02,326.46,326.02,326.46,2000.0,324.7252,325.1635,324.7252,325.1635,2000.0
2025-02-20 10:10:00,326.38,326.8,326.21,326.58,3335.0,325.0838,325.5021,324.9145,325.283,3335.0
2025-02-20 10:15:00,326.55,327.04,326.44,327.04,1350.0,325.2531,325.7412,325.1436,325.7412,1350.0
2025-02-20 10:20:00,326.84,327.16,326.82,326.82,2136.0,325.542,325.8607,325.5221,325.5221,2136.0
2025-02-20 10:25:00,326.93,327.12,326.84,327.04,1432.0,325.6316,325.8209,325.542,325.7412,1432.0
2025-02-20 10:30:00,327.24,327.4,327.05,327.15,4161.0,325.9404,326.0998,325.7511,325.8507,4161.0
2025-02-20 10:35:00,326.82,326.82,326.38,326.5,3543.0,325.5221,325.5221,325.0838,325.2033,3543.0
2025-02-20 10:40:00,326.07,326.21,325.93,326.05,1130.0,324.775,324.9145,324.6356,324.7551,1130.0
2025-02-20 10:45:00,325.88,325.95,325.56,325.56,1400.0,324.5858,324.6555,324.2671,324.2671,1400.0
2025-02-20 10:50:00,325.76,325.76,325.49,325.6,735.0,324.4663,324.4663,324.1973,324.3069,735.0
2025-02-20 10:55:00,325.42,325.78,325.12,325.25,6136.0,324.1276,324.4862,323.8288,323.9583,6136.0
2025-02-20 11:00:00,325.25,325.43,324.43,324.43,7816.0,323.9583,324.1376,323.1415,323.1415,7816.0
2025-02-20 11:05:00,324.27,324.51,324.21,324.42,6603.0,322.9822,323.2212,322.9224,323.1316,6603.0
2025-02-20 11:10:00,324.27,324.67,324.26,324.36,2582.0,322.9822,323.3806,322.9722,323.0718,2582.0
2025-02-20 11:15:00,324.41,324.83,324.4,324.83,3141.0,323.1216,323.54,323.1117,323.54,3141.0
2025-02-20 11:20:00,324.85,324.87,324.32,324.32,2445.0,323.5599,323.5798,323.032,323.032,2445.0
2025-02-20 11:25:00,324.47,325.03,324.47,324.94,6390.0,323.1814,323.7392,323.1814,323.6495,6390.0
2025-02-20 11:30:00,324.96,324.96,324.76,324.8,2103.0,323.6694,323.6694,323.4702,323.5101,2103.0
2025-02-20 11:35:00,324.8,324.8,324.51,324.56,4001.0,323.5101,323.5101,323.2212,323.271,4001.0
2025-02-20 11:40:00,324.62,324.69,324.27,324.64,6216.0,323.3308,323.4005,322.9822,323.3507,6216.0
2025-02-20 11:45:00,324.58,324.58,324.06,324.07,1635.0,323.291,323.291,322.773,322.783,1635.0
2025-02-20 11:50:00,324.12,324.27,323.99,324.19,2106.0,322.8328,322.9822,322.7033,322.9025,2106.0
2025-02-20 11:55:00,324.16,324.22,323.95,324.13,2168.0,322.8726,322.9324,322.6635,322.8427,2168.0
2025-02-20 12:00:00,323.94,324.23,323.89,324.07,4131.0,322.6535,322.9423,322.6037,322.783,4131.0
2025-02-20 12:05:00,324.26,324.26,323.91,323.92,1542.0,322.9722,322.9722,322.6236,322.6336,1542.0
2025-02-20 12:10:00,324.06,324.19,323.79,323.88,5313.0,322.773,322.9025,322.5041,322.5937,5313.0
2025-02-20 12:15:00,323.9,324.34,323.87,324.05,4477.0,322.6137,323.0519,322.5838,322.7631,4477.0
2025-02-20 12:20:00,324.12,324.12,323.86,323.86,1370.0,322.8328,322.8328,322.5738,322.5738,1370.0
2025-02-20 12:25:00,323.83,323.83,323.73,323.73,400.0,322.5439,322.5439,322.4443,322.4443,400.0
2025-02-20 12:30:00,323.85,324.19,323.73,324.16,5984.0,322.5639,322.9025,322.4443,322.8726,5984.0
2025-02-20 12:35:00,324.0,324.05,323.59,323.71,4433.0,322.7133,322.7631,322.3049,322.4244,4433.0
2025-02-20 12:40:00,323.65,323.93,323.65,323.86,1921.0,322.3646,322.6435,322.3646,322.5738,1921.0
2025-02-20 12:45:00,323.81,323.91,323.64,323.67,2516.0,322.524,322.6236,322.3547,322.3846,2516.0
2025-02-20 12:50:00,323.56,323.57,323.56,323.56,300.0,322.275,322.285,322.275,322.275,300.0
2025-02-20 12:55:00,323.37,323.37,323.03,323.12,2052.0,322.0858,322.0858,321.7471,321.8368,2052.0
2025-02-20 13:00:00,323.11,323.37,322.97,322.97,1413.0,321.8268,322.0858,321.6873,321.6873,1413.0
2025-02-20 13:05:00,322.78,322.78,322.67,322.69,443.0,321.4981,321.4981,321.3885,321.4085,443.0
2025-02-20 13:10:00,322.83,323.08,322.77,323.07,6133.0,321.5479,321.7969,321.4881,321.787,6133.0
2025-02-20 13:15:00,323.09,323.09,323.02,323.06,939.0,321.8069,321.8069,321.7371,321.777,939.0
2025-02-20 13:20:00,322.93,323.07,322.93,323.01,500.0,321.6475,321.787,321.6475,321.7272,500.0
2025-02-20 13:25:00,322.92,322.99,322.73,322.73,2101.0,321.6375,321.7073,321.4483,321.4483,2101.0
2025-02-20 13:30:00,322.86,323.25,322.82,323.19,4000.0,321.5778,321.9662,321.5379,321.9065,4000.0
2025-02-20 13:35:00,323.17,323.36,323.13,323.36,2350.0,321.8866,322.0758,321.8467,322.0758,2350.0
2025-02-20 13:40:00,323.29,323.58,323.29,323.58,1906.0,322.0061,322.2949,322.0061,322.2949,1906.0
2025-02-20 13:45:00,323.69,323.72,323.42,323.61,1778.0,322.4045,322.4344,322.1356,322.3248,1778.0
2025-02-20 13:50:00,323.55,323.79,323.54,323.79,1167.0,322.265,322.5041,322.2551,322.5041,1167.0
2025-02-20 13:55:00,323.73,324.12,323.73,324.12,1000.0,322.4443,322.8328,322.4443,322.8328,1000.0
2025-02-20 14:00:00,324.12,324.32,323.99,324.32,2076.0,322.8328,323.032,322.7033,323.032,2076.0
2025-02-20 14:05:00,324.31,324.65,324.31,324.65,2613.0,323.022,323.3607,323.022,323.3607,2613.0
2025-02-20 14:10:00,324.81,324.84,324.73,324.84,1980.0,323.52,323.5499,323.4404,323.5499,1980.0
2025-02-20 14:15:00,324.98,325.26,324.92,325.1,4808.0,323.6894,323.9683,323.6296,323.8089,4808.0
2025-02-20 14:20:00,325.01,325.01,324.91,324.91,909.0,323.7192,323.7192,323.6196,323.6196,909.0
2025-02-20 14:25:00,324.84,324.84,324.7,324.72,1197.0,323.5499,323.5499,323.4105,323.4304,1197.0
2025-02-20 14:30:00,324.72,324.88,324.72,324.81,3626.0,323.4304,323.5898,323.4304,323.52,3626.0
2025-02-20 14:35:00,324.82,324.95,324.77,324.77,3155.0,323.53,323.6595,323.4802,323.4802,3155.0
2025-02-20 14:40:00,324.85,325.26,324.85,325.26,1820.0,323.5599,323.9683,323.5599,323.9683,1820.0
2025-02-20 14:45:00,325.43,325.54,325.22,325.52,3398.0,324.1376,324.2471,323.9284,324.2272,3398.0
2025-02-20 14:50:00,325.52,325.62,325.38,325.49,1352.0,324.2272,324.3268,324.0878,324.1973,1352.0
2025-02-20 14:55:00,325.53,325.68,325.45,325.46,4430.0,324.2372,324.3866,324.1575,324.1675,4430.0
2025-02-20 15:00:00,325.45,325.45,325.26,325.36,6059.0,324.1575,324.1575,323.9683,324.0679,6059.0
2025-02-20 15:05:00,325.45,325.66,325.34,325.66,1599.0,324.1575,324.3667,324.0479,324.3667,1599.0
2025-02-20 15:10:00,325.66,325.85,325.61,325.73,2815.0,324.3667,324.5559,324.3169,324.4364,2815.0
2025-02-20 15:15:00,325.75,325.84,325.51,325.78,5582.0,324.4563,324.5459,324.2173,324.4862,5582.0
2025-02-20 15:20:00,325.88,325.96,325.75,325.96,3662.0,324.5858,324.6655,324.4563,324.6655,3662.0
2025-02-20 15:25:00,325.83,325.91,325.7,325.91,3645.0,324.536,324.6157,324.4065,324.6157,3645.0
2025-02-20 15:30:00,325.91,326.11,325.78,326.11,12884.0,324.6157,324.8149,324.4862,324.8149,12884.0
2025-02-20 15:35:00,326.12,326.12,325.36,325.55,8006.0,324.8248,324.8248,324.0679,324.2571,8006.0
2025-02-20 15:40:00,325.55,325.86,325.49,325.61,5751.0,324.2571,324.5659,324.1973,324.3169,5751.0
2025-02-20 15:45:00,325.49,325.77,325.41,325.55,14792.0,324.1973,324.4762,324.1177,324.2571,14792.0
2025-02-20 15:50:00,325.74,325.93,324.84,324.93,22008.0,324.4463,324.6356,323.5499,323.6396,22008.0
2025-02-20 15:55:00,325.0,325.7,324.93,325.18,87282.0,323.7093,324.4065,323.6396,323.8886,87282.0
2025-02-21 09:30:00,324.67,327.27,324.67,327.27,35355.0,323.3806,325.9703,323.3806,325.9703,35355.0
2025-02-21 09:35:00,324.01,325.82,324.01,324.74,1218.0,322.7232,324.526,322.7232,323.4503,1218.0
2025-02-21 09:40:00,324.74,325.96,324.74,325.11,2072.0,323.4503,324.6655,323.4503,323.8188,2072.0
2025-02-21 09:45:00,324.88,324.94,324.88,324.94,1041.0,323.5898,323.6495,323.5898,323.6495,1041.0
2025-02-21 09:50:00,324.35,324.81,324.35,324.81,2020.0,323.0619,323.52,323.0619,323.52,2020.0
2025-02-21 09:55:00,324.55,325.39,324.55,325.39,1910.0,323.2611,324.0977,323.2611,324.0977,1910.0
2025-02-21 10:00:00,325.38,325.77,325.32,325.68,4098.0,324.0878,324.4762,324.028,324.3866,4098.0
2025-02-21 10:05:00,325.8,326.04,325.44,326.04,2841.0,324.5061,324.7452,324.1475,324.7452,2841.0
2025-02-21 10:10:00,326.1,326.1,325.5,325.5,1179.0,324.8049,324.8049,324.2073,324.2073,1179.0
2025-02-21 10:15:00,325.81,325.94,325.71,325.94,794.0,324.5161,324.6456,324.4165,324.6456,794.0
2025-02-21 10:20:00,326.05,326.05,325.65,325.65,2459.0,324.7551,324.7551,324.3567,324.3567,2459.0
2025-02-21 10:25:00,325.78,325.94,325.46,325.55,5312.0,324.4862,324.6456,324.1675,324.2571,5312.0
2025-02-21 10:30:00,325.29,325.72,325.29,325.49,1817.0,323.9981,324.4264,323.9981,324.1973,1817.0
2025-02-21 10:35:00,325.58,325.62,325.31,325.44,2287.0,324.287,324.3268,324.0181,324.1475,2287.0
2025-02-21 10:40:00,325.22,325.71,325.22,325.71,2968.0,323.9284,324.4165,323.9284,324.4165,2968.0
2025-02-21 10:45:00,325.8,326.08,325.57,325.72,823.0,324.5061,324.785,324.277,324.4264,823.0
2025-02-21 10:50:00,325.56,325.86,325.44,325.69,2580.0,324.2671,324.5659,324.1475,324.3965,2580.0
2025-02-21 10:55:00,325.8,325.83,325.6,325.73,700.0,324.5061,324.536,324.3069,324.4364,700.0
2025-02-21 11:00:00,325.73,326.17,325.72,325.92,4354.0,324.4364,324.8746,324.4264,324.6256,4354.0
2025-02-21 11:05:00,326.21,326.22,326.02,326.19,955.0,324.9145,324.9244,324.7252,324.8946,955.0
2025-02-21 11:10:00,326.18,326.33,325.91,326.14,1298.0,324.8846,325.034,324.6157,324.8448,1298.0
2025-02-21 11:15:00,326.13,326.42,326.13,326.34,1301.0,324.8348,325.1236,324.8348,325.044,1301.0
2025-02-21 11:20:00,326.41,326.41,326.29,326.4,900.0,325.1137,325.1137,324.9942,325.1037,900.0
2025-02-21 11:25:00,326.29,326.29,326.05,326.23,1905.0,324.9942,324.9942,324.7551,324.9344,1905.0
2025-02-21 11:30:00,326.01,326.22,325.99,326.08,909.0,324.7153,324.9244,324.6954,324.785,909.0
2025-02-21 11:35:00,326.07,326.36,325.98,326.36,1702.0,324.775,325.0639,324.6854,325.0639,1702.0
2025-02-21 11:40:00,326.48,326.56,326.2,326.28,1962.0,325.1834,325.2631,324.9045,324.9842,1962.0
2025-02-21 11:45:00,326.46,326.46,326.34,326.34,200.0,325.1635,325.1635,325.044,325.044,200.0
2025-02-21 11:50:00,326.11,326.26,326.11,326.21,459.0,324.8149,324.9643,324.8149,324.9145,459.0
2025-02-21 11:55:00,326.24,326.24,326.11,326.15,2308.0,324.9444,324.9444,324.8149,324.8547,2308.0
2025-02-21 12:00:00,326.23,326.71,326.22,326.59,2298.0,324.9344,325.4125,324.9244,325.293,2298.0
2025-02-21 12:05:00,326.66,327.07,326.58,326.94,8142.0,325.3627,325.7711,325.283,325.6416,8142.0
2025-02-21 12:10:00,327.0,327.09,326.79,326.92,8427.0,325.7013,325.791,325.4922,325.6217,8427.0
2025-02-21 12:15:00,326.97,327.1,326.31,326.31,7586.0,325.6715,325.8009,325.0141,325.0141,7586.0
2025-02-21 12:20:00,326.14,326.14,325.84,326.09,1978.0,324.8448,324.8448,324.5459,324.795,1978.0
2025-02-21 12:25:00,326.09,326.26,325.77,325.78,3412.0,324.795,324.9643,324.4762,324.4862,3412.0
2025-02-21 12:30:00,325.8,325.99,325.65,325.99,2242.0,324.5061,324.6954,324.3567,324.6954,2242.0
2025-02-21 12:35:00,325.8,325.86,325.41,325.41,1732.0,324.5061,324.5659,324.1177,324.1177,1732.0
2025-02-21 12:40:00,325.48,326.19,325.47,326.19,5331.0,324.1874,324.8946,324.1774,324.8946,5331.0
2025-02-21 12:45:00,326.36,326.45,325.88,325.97,4731.0,325.0639,325.1535,324.5858,324.6754,4731.0
2025-02-21 12:50:00,325.97,325.97,325.76,325.81,2566.0,324.6754,324.6754,324.4663,324.5161,2566.0
2025-02-21 12:55:00,325.94,325.95,325.58,325.71,1810.0,324.6456,324.6555,324.287,324.4165,1810.0
2025-02-21 13:00:00,325.71,325.92,325.46,325.69,5216.0,324.4165,324.6256,324.1675,324.3965,5216.0
2025-02-21 13:05:00,325.58,325.68,325.13,325.3,4591.0,324.287,324.3866,323.8388,324.0081,4591.0
2025-02-21 13:10:00,325.12,325.25,325.11,325.24,3957.0,323.8288,323.9583,323.8188,323.9483,3957.0
2025-02-21 13:15:00,325.43,325.46,324.98,325.06,4382.0,324.1376,324.1675,323.6894,323.769,4382.0
2025-02-21 13:20:00,325.02,325.03,324.58,324.77,1932.0,323.7292,323.7392,323.291,323.4802,1932.0
2025-02-21 13:25:00,324.73,324.73,324.32,324.32,2800.0,323.4404,323.4404,323.032,323.032,2800.0
2025-02-21 13:30:00,324.23,324.37,323.96,324.07,2481.0,322.9423,323.0818,322.6734,322.783,2481.0
2025-02-21 13:35:00,324.16,324.18,324.11,324.18,500.0,322.8726,322.8925,322.8228,322.8925,500.0
2025-02-21 13:40:00,324.19,324.35,324.18,324.19,600.0,322.9025,323.0619,322.8925,322.9025,600.0
2025-02-21 13:45:00,324.19,324.5,324.17,324.49,2885.0,322.9025,323.2113,322.8826,323.2013,2885.0
2025-02-21 13:50:00,324.5,324.51,324.18,324.3,3272.0,323.2113,323.2212,322.8925,323.0121,3272.0
2025-02-21 13:55:00,324.17,324.5,324.06,324.12,2156.0,322.8826,323.2113,322.773,322.8328,2156.0
2025-02-21 14:00:00,324.04,324.04,323.84,323.95,1398.0,322.7531,322.7531,322.5539,322.6635,1398.0
2025-02-21 14:05:00,323.95,324.61,323.95,324.6,3748.0,322.6635,323.3208,322.6635,323.3109,3748.0
2025-02-21 14:10:00,324.71,324.96,324.54,324.91,1593.0,323.4204,323.6694,323.2511,323.6196,1593.0
2025-02-21 14:15:00,324.94,324.94,324.72,324.73,800.0,323.6495,323.6495,323.4304,323.4404,800.0
2025-02-21 14:20:00,324.81,324.83,324.4,324.55,5855.0,323.52,323.54,323.1117,323.2611,5855.0
2025-02-21 14:25:00,324.61,325.1,324.59,324.9,7244.0,323.3208,323.8089,323.3009,323.6097,7244.0
2025-02-21 14:30:00,324.98,325.22,324.72,324.79,4875.0,323.6894,323.9284,323.4304,323.5001,4875.0
2025-02-21 14:35:00,324.79,325.33,324.66,325.19,2153.0,323.5001,324.038,323.3706,323.8985,2153.0
2025-02-21 14:40:00,325.01,325.58,325.01,325.54,2556.0,323.7192,324.287,323.7192,324.2471,2556.0
2025-02-21 14:45:00,325.61,325.89,325.48,325.87,7177.0,324.3169,324.5958,324.1874,324.5758,7177.0
2025-02-21 14:50:00,325.78,326.13,325.77,326.07,4529.0,324.4862,324.8348,324.4762,324.775,4529.0
2025-02-21 14:55:00,325.9,326.29,325.76,326.11,11236.0,324.6057,324.9942,324.4663,324.8149,11236.0
2025-02-21 15:00:00,326.11,326.11,325.53,325.63,4904.0,324.8149,324.8149,324.2372,324.3368,4904.0
2025-02-21 15:05:00,325.63,325.63,324.95,325.0,4727.0,324.3368,324.3368,323.6595,323.7093,4727.0
2025-02-21 15:10:00,325.0,325.3,324.98,325.06,5713.0,323.7093,324.0081,323.6894,323.769,5713.0
2025-02-21 15:15:00,325.07,325.1,324.82,324.88,5007.0,323.779,323.8089,323.53,323.5898,5007.0
2025-02-21 15:20:00,324.85,325.21,324.84,325.04,8770.0,323.5599,323.9185,323.5499,323.7491,8770.0
2025-02-21 15:25:00,325.04,325.42,324.94,325.0,11367.0,323.7491,324.1276,323.6495,323.7093,11367.0
2025-02-21 15:30:00,325.06,325.11,324.82,324.82,4372.0,323.769,323.8188,323.53,323.53,4372.0
2025-02-21 15:35:00,324.9,325.16,324.89,325.1,7420.0,323.6097,323.8686,323.5997,323.8089,7420.0
2025-02-21 15:40:00,324.9,325.47,324.89,325.23,11992.0,323.6097,324.1774,323.5997,323.9384,11992.0
2025-02-21 15:45:00,325.17,325.4,324.92,325.27,10832.0,323.8786,324.1077,323.6296,323.9782,10832.0
2025-02-21 15:50:00,325.35,325.81,324.96,325.05,16236.0,324.0579,324.5161,323.6694,323.7591,16236.0
2025-02-21 15:55:00,325.05,325.58,324.84,325.57,45664.0,323.7591,324.287,323.5499,324.277,45664.0
2025-02-24 09:30:00,325.44,326.97,325.37,326.97,10318.0,324.1475,325.6715,324.0778,325.6715,10318.0
2025-02-24 09:35:00,327.0,329.34,326.85,329.34,4211.0,325.7013,328.032,325.5519,328.032,4211.0
2025-02-24 09:40:00,329.24,330.3,328.78,328.79,9484.0,327.9324,328.9882,327.4743,327.4842,9484.0
2025-02-24 09:45:00,328.87,329.7,327.39,328.36,3730.0,327.5639,328.3906,326.0898,327.0559,3730.0
2025-02-24 09:50:00,328.12,328.6,327.84,328.22,4998.0,326.8169,327.295,326.538,326.9165,4998.0
2025-02-24 09:55:00,328.49,329.2,328.2,328.25,10520.0,327.1854,327.8926,326.8966,326.9464,10520.0
2025-02-24 10:00:00,328.1,329.29,328.1,328.93,7647.0,326.797,327.9822,326.797,327.6237,7647.0
2025-02-24 10:05:00,328.61,329.09,328.16,329.06,8744.0,327.3049,327.783,326.8567,327.7532,8744.0
2025-02-24 10:10:00,328.79,328.79,327.27,327.47,2319.0,327.4842,327.4842,325.9703,326.1695,2319.0
2025-02-24 10:15:00,327.47,327.47,326.71,326.71,7613.0,326.1695,326.1695,325.4125,325.4125,7613.0
2025-02-24 10:20:00,326.81,327.81,326.78,327.42,4146.0,325.5121,326.5081,325.4822,326.1197,4146.0
2025-02-24 10:25:00,327.21,327.52,326.75,327.26,4023.0,325.9105,326.2193,325.4523,325.9603,4023.0
2025-02-24 10:30:00,327.32,327.32,326.81,326.81,1502.0,326.0201,326.0201,325.5121,325.5121,1502.0
2025-02-24 10:35:00,326.95,327.32,326.66,327.13,5825.0,325.6515,326.0201,325.3627,325.8308,5825.0
2025-02-24 10:40:00,327.12,327.67,326.79,327.43,4605.0,325.8209,326.3687,325.4922,326.1296,4605.0
2025-02-24 10:45:00,327.42,327.76,327.36,327.5,9122.0,326.1197,326.4583,326.0599,326.1994,9122.0
2025-02-24 10:50:00,327.59,327.66,327.02,327.29,7815.0,326.289,326.3587,325.7213,325.9902,7815.0
2025-02-24 10:55:00,327.19,327.19,326.82,327.01,6263.0,325.8906,325.8906,325.5221,325.7113,6263.0
2025-02-24 11:00:00,327.01,327.6,326.84,327.44,3881.0,325.7113,326.299,325.542,326.1396,3881.0
2025-02-24 11:05:00,327.56,327.6,327.09,327.32,7247.0,326.2591,326.299,325.791,326.0201,7247.0
2025-02-24 11:10:00,327.13,327.51,326.97,327.27,1200.0,325.8308,326.2093,325.6715,325.9703,1200.0
2025-02-24 11:15:00,327.51,327.67,327.12,327.6,4291.0,326.2093,326.3687,325.8209,326.299,4291.0
2025-02-24 11:20:00,327.88,328.08,327.45,327.81,8951.0,326.5778,326.7771,326.1496,326.5081,8951.0
2025-02-24 11:25:00,327.81,328.2,327.67,327.85,4246.0,326.5081,326.8966,326.3687,326.548,4246.0
2025-02-24 11:30:00,327.93,328.59,327.85,328.3,4419.0,326.6276,327.285,326.548,326.9962,4419.0
2025-02-24 11:35:00,328.3,328.89,328.05,328.57,2839.0,326.9962,327.5838,326.7472,327.2651,2839.0
2025-02-24 11:40:00,328.45,328.86,328.4,328.4,5090.0,327.1456,327.554,327.0958,327.0958,5090.0
2025-02-24 11:45:00,328.49,329.08,328.44,328.88,3526.0,327.1854,327.7731,327.1356,327.5739,3526.0
2025-02-24 11:50:00,328.88,329.36,328.87,329.14,3281.0,327.5739,328.052,327.5639,327.8328,3281.0
2025-02-24 11:55:00,329.17,329.18,328.76,328.76,6141.0,327.8627,327.8727,327.4544,327.4544,6141.0
2025-02-24 12:00:00,328.96,329.05,328.25,328.65,25868.0,327.6536,327.7432,326.9464,327.3448,25868.0
2025-02-24 12:05:00,328.66,329.07,328.37,328.79,4644.0,327.3547,327.7631,327.0659,327.4842,4644.0
2025-02-24 12:10:00,328.74,328.91,328.5,328.71,4202.0,327.4344,327.6038,327.1954,327.4046,4202.0
2025-02-24 12:15:00,328.73,330.17,328.73,330.0,10882.0,327.4245,328.8588,327.4245,328.6894,10882.0
2025-02-24 12:20:00,330.0,330.43,329.72,330.08,4279.0,328.6894,329.1177,328.4105,328.7691,4279.0
2025-02-24 12:25:00,330.13,330.15,329.42,329.54,4801.0,328.8189,328.8388,328.1117,328.2313,4801.0
2025-02-24 12:30:00,329.4,329.4,329.08,329.08,4425.0,328.0918,328.0918,327.7731,327.7731,4425.0
2025-02-24 12:35:00,328.85,329.5,328.85,329.36,2038.0,327.544,328.1914,327.544,328.052,2038.0
2025-02-24 12:40:00,329.36,329.63,329.36,329.53,4414.0,328.052,328.3209,328.052,328.2213,4414.0
2025-02-24 12:45:00,329.64,329.69,329.52,329.68,2000.0,328.3309,328.3807,328.2113,328.3707,2000.0
2025-02-24 12:50:00,329.54,329.67,329.19,329.32,5697.0,328.2313,328.3607,327.8826,328.0121,5697.0
2025-02-24 12:55:00,329.33,329.65,329.19,329.3,8442.0,328.0221,328.3408,327.8826,327.9922,8442.0
2025-02-24 13:00:00,329.18,329.47,329.04,329.47,8836.0,327.8727,328.1615,327.7332,328.1615,8836.0
2025-02-24 13:05:00,329.37,329.71,329.23,329.67,6246.0,328.0619,328.4006,327.9225,328.3607,6246.0
2025-02-24 13:10:00,329.67,329.85,328.98,329.06,10517.0,328.3607,328.54,327.6735,327.7532,10517.0
2025-02-24 13:15:00,329.07,329.58,329.07,329.52,12404.0,327.7631,328.2711,327.7631,328.2113,12404.0
2025-02-24 13:20:00,329.53,329.92,329.51,329.92,11334.0,328.2213,328.6097,328.2014,328.6097,11334.0
2025-02-24 13:25:00,329.92,330.1,329.71,329.75,8144.0,328.6097,328.789,328.4006,328.4404,8144.0
2025-02-24 13:30:00,329.8,329.85,329.5,329.59,10978.0,328.4902,328.54,328.1914,328.2811,10978.0
2025-02-24 13:35:00,329.59,329.76,329.12,329.29,7794.0,328.2811,328.4504,327.8129,327.9822,7794.0
2025-02-24 13:40:00,329.32,329.81,329.24,329.72,6469.0,328.0121,328.5002,327.9324,328.4105,6469.0
2025-02-24 13:45:00,329.88,329.91,329.5,329.68,9400.0,328.5699,328.5998,328.1914,328.3707,9400.0
2025-02-24 13:50:00,329.63,330.31,329.63,330.18,4352.0,328.3209,328.9982,328.3209,328.8687,4352.0
2025-02-24 13:55:00,330.31,330.31,329.94,330.04,8613.0,328.9982,328.9982,328.6297,328.7293,8613.0
2025-02-24 14:00:00,330.2,330.5,330.13,330.5,3291.0,328.8886,329.1874,328.8189,329.1874,3291.0
2025-02-24 14:05:00,330.43,330.43,330.05,330.33,4207.0,329.1177,329.1177,328.7392,329.0181,4207.0
2025-02-24 14:10:00,330.22,330.36,330.17,330.3,2743.0,328.9086,329.048,328.8588,328.9882,2743.0
2025-02-24 14:15:00,330.29,330.87,330.28,330.79,6267.0,328.9783,329.556,328.9683,329.4763,6267.0
2025-02-24 14:20:00,330.84,330.89,330.59,330.88,5844.0,329.5261,329.5759,329.2771,329.5659,5844.0
2025-02-24 14:25:00,330.74,330.88,330.1,330.19,10315.0,329.4265,329.5659,328.789,328.8787,10315.0
2025-02-24 14:30:00,330.28,330.74,330.28,330.71,4055.0,328.9683,329.4265,328.9683,329.3966,4055.0
2025-02-24 14:35:00,330.57,330.91,330.57,330.9,6553.0,329.2572,329.5958,329.2572,329.5859,6553.0
2025-02-24 14:40:00,330.79,330.9,330.51,330.86,7254.0,329.4763,329.5859,329.1974,329.546,7254.0
2025-02-24 14:45:00,330.68,331.0,330.66,330.84,4028.0,329.3667,329.6855,329.3468,329.5261,4028.0
2025-02-24 14:50:00,330.96,331.09,330.54,330.67,11649.0,329.6456,329.7751,329.2273,329.3568,11649.0
2025-02-24 14:55:00,330.68,330.78,329.9,330.03,5928.0,329.3667,329.4663,328.5898,328.7193,5928.0
2025-02-24 15:00:00,330.1,330.12,329.48,329.62,5862.0,328.789,328.809,328.1715,328.3109,5862.0
2025-02-24 15:05:00,329.63,329.81,329.62,329.7,2000.0,328.3209,328.5002,328.3109,328.3906,2000.0
2025-02-24 15:10:00,329.51,329.57,329.07,329.18,8945.0,328.2014,328.2611,327.7631,327.8727,8945.0
2025-02-24 15:15:00,329.27,329.49,329.09,329.24,5642.0,327.9623,328.1815,327.783,327.9324,5642.0
2025-02-24 15:20:00,329.24,329.32,328.89,328.95,6574.0,327.9324,328.0121,327.5838,327.6436,6574.0
2025-02-24 15:25:00,328.95,329.38,328.95,329.25,11356.0,327.6436,328.0719,327.6436,327.9424,11356.0
2025-02-24 15:30:00,329.28,329.35,329.07,329.18,16521.0,327.9723,328.042,327.7631,327.8727,16521.0
2025-02-24 15:35:00,329.33,329.6,329.29,329.32,13374.0,328.0221,328.291,327.9822,328.0121,13374.0
2025-02-24 15:40:00,329.23,329.9,329.23,329.77,18134.0,327.9225,328.5898,327.9225,328.4603,18134.0
2025-02-24 15:45:00,329.68,330.47,329.67,330.11,18195.0,328.3707,329.1576,328.3607,328.799,18195.0
2025-02-24 15:50:00,330.29,330.34,328.59,328.83,47652.0,328.9783,329.0281,327.285,327.5241,47652.0
2025-02-24 15:55:00,328.97,329.1,328.36,328.5,86228.0,327.6635,327.793,327.0559,327.1954,86228.0
2025-02-25 09:30:00,329.91,331.83,329.12,331.06,16933.0,328.5998,330.5122,327.8129,329.7452,16933.0
2025-02-25 09:35:00,330.82,331.39,330.49,330.49,4079.0,329.5062,330.0739,329.1775,329.1775,4079.0
2025-02-25 09:40:00,330.29,331.11,329.93,331.1,6920.0,328.9783,329.795,328.6197,329.7851,6920.0
2025-02-25 09:45:00,330.62,331.35,330.61,330.94,6377.0,329.307,330.0341,329.297,329.6257,6377.0
2025-02-25 09:50:00,330.94,331.33,330.55,330.95,4243.0,329.6257,330.0141,329.2372,329.6357,4243.0
2025-02-25 09:55:00,330.95,331.6,330.9,331.25,3682.0,329.6357,330.2831,329.5859,329.9345,3682.0
2025-02-25 10:00:00,331.16,331.35,330.82,331.31,11550.0,329.8448,330.0341,329.5062,329.9942,11550.0
2025-02-25 10:05:00,331.5,331.64,330.6,330.64,18089.0,330.1835,330.3229,329.287,329.3269,18089.0
2025-02-25 10:10:00,330.64,330.79,330.33,330.34,3693.0,329.3269,329.4763,329.0181,329.0281,3693.0
2025-02-25 10:15:00,330.34,331.43,330.33,331.26,5774.0,329.0281,330.1137,329.0181,329.9444,5774.0
2025-02-25 10:20:00,331.25,331.49,330.98,331.1,4422.0,329.9345,330.1735,329.6655,329.7851,4422.0
2025-02-25 10:25:00,331.1,331.62,330.98,331.19,9231.0,329.7851,330.303,329.6655,329.8747,9231.0
2025-02-25 10:30:00,331.19,331.31,330.72,331.09,11257.0,329.8747,329.9942,329.4066,329.7751,11257.0
2025-02-25 10:35:00,331.33,331.53,331.08,331.27,6339.0,330.0141,330.2134,329.7651,329.9544,6339.0
2025-02-25 10:40:00,331.37,332.4,331.36,332.36,6246.0,330.054,331.0799,330.044,331.0401,6246.0
2025-02-25 10:45:00,332.23,332.49,331.87,332.11,5038.0,330.9106,331.1695,330.552,330.791,5038.0
2025-02-25 10:50:00,332.11,332.43,332.11,332.22,5087.0,330.791,331.1098,330.791,330.9006,5087.0
2025-02-25 10:55:00,332.38,332.69,332.36,332.38,3534.0,331.06,331.3687,331.0401,331.06,3534.0
2025-02-25 11:00:00,332.42,332.65,332.08,332.62,9911.0,331.0998,331.3289,330.7612,331.299,9911.0
2025-02-25 11:05:00,332.68,332.68,331.56,331.56,31895.0,331.3588,331.3588,330.2432,330.2432,31895.0
2025-02-25 11:10:00,331.56,331.95,331.48,331.63,19438.0,330.2432,330.6317,330.1636,330.313,19438.0
2025-02-25 11:15:00,331.69,331.81,331.59,331.72,3815.0,330.3727,330.4922,330.2731,330.4026,3815.0
2025-02-25 11:20:00,331.69,331.77,331.48,331.72,4822.0,330.3727,330.4524,330.1636,330.4026,4822.0
2025-02-25 11:25:00,331.66,331.66,330.94,331.17,7403.0,330.3428,330.3428,329.6257,329.8548,7403.0
2025-02-25 11:30:00,330.99,331.02,330.35,330.37,4400.0,329.6755,329.7054,329.038,329.058,4400.0
2025-02-25 11:35:00,330.37,330.89,330.35,330.89,3721.0,329.058,329.5759,329.038,329.5759,3721.0
2025-02-25 11:40:00,330.89,330.89,330.4,330.69,5749.0,329.5759,329.5759,329.0878,329.3767,5749.0
2025-02-25 11:45:00,330.46,331.11,330.31,331.11,4556.0,329.1476,329.795,328.9982,329.795,4556.0
2025-02-25 11:50:00,331.11,331.5,331.11,331.3,6118.0,329.795,330.1835,329.795,329.9843,6118.0
2025-02-25 11:55:00,331.4,331.77,331.29,331.5,9218.0,330.0839,330.4524,329.9743,330.1835,9218.0
2025-02-25 12:00:00,331.5,331.69,330.96,330.96,14940.0,330.1835,330.3727,329.6456,329.6456,14940.0
2025-02-25 12:05:00,331.0,331.22,330.8,331.18,3579.0,329.6855,329.9046,329.4863,329.8647,3579.0
2025-02-25 12:10:00,331.23,331.31,331.02,331.15,4288.0,329.9145,329.9942,329.7054,329.8349,4288.0
2025-02-25 12:15:00,331.12,331.2,330.94,331.2,2717.0,329.805,329.8847,329.6257,329.8847,2717.0
2025-02-25 12:20:00,331.12,331.24,330.92,331.05,4259.0,329.805,329.9245,329.6058,329.7353,4259.0
2025-02-25 12:25:00,331.05,331.19,330.93,331.02,2884.0,329.7353,329.8747,329.6157,329.7054,2884.0
2025-02-25 12:30:00,330.93,331.26,330.93,331.26,3418.0,329.6157,329.9444,329.6157,329.9444,3418.0
2025-02-25 12:35:00,331.13,331.27,330.99,331.12,2476.0,329.8149,329.9544,329.6755,329.805,2476.0
2025-02-25 12:40:00,331.16,331.23,331.0,331.1,4276.0,329.8448,329.9145,329.6855,329.7851,4276.0
2025-02-25 12:45:00,331.12,331.12,330.87,330.95,3655.0,329.805,329.805,329.556,329.6357,3655.0
2025-02-25 12:50:00,330.96,331.41,330.96,331.34,8695.0,329.6456,330.0938,329.6456,330.0241,8695.0
2025-02-25 12:55:00,331.38,331.45,331.34,331.4,4957.0,330.0639,330.1337,330.0241,330.0839,4957.0
2025-02-25 13:00:00,331.45,331.71,331.38,331.61,12498.0,330.1337,330.3926,330.0639,330.293,12498.0
2025-02-25 13:05:00,331.69,331.8,331.58,331.63,4728.0,330.3727,330.4823,330.2632,330.313,4728.0
2025-02-25 13:10:00,331.63,331.64,331.31,331.38,9749.0,330.313,330.3229,329.9942,330.0639,9749.0
2025-02-25 13:15:00,331.34,331.34,331.2,331.33,1700.0,330.0241,330.0241,329.8847,330.0141,1700.0
2025-02-25 13:20:00,331.26,331.42,331.25,331.25,1678.0,329.9444,330.1038,329.9345,329.9345,1678.0
2025-02-25 13:25:00,331.3,331.39,330.87,330.87,3102.0,329.9843,330.0739,329.556,329.556,3102.0
2025-02-25 13:30:00,330.86,331.07,330.65,331.07,2485.0,329.546,329.7552,329.3368,329.7552,2485.0
2025-02-25 13:35:00,330.8,331.14,330.8,331.01,4399.0,329.4863,329.8249,329.4863,329.6954,4399.0
2025-02-25 13:40:00,331.01,331.17,330.9,330.9,2593.0,329.6954,329.8548,329.5859,329.5859,2593.0
2025-02-25 13:45:00,330.93,330.93,330.8,330.81,2889.0,329.6157,329.6157,329.4863,329.4962,2889.0
2025-02-25 13:50:00,330.81,331.46,330.63,331.16,13739.0,329.4962,330.1436,329.3169,329.8448,13739.0
2025-02-25 13:55:00,331.44,331.62,331.16,331.42,2869.0,330.1237,330.303,329.8448,330.1038,2869.0
2025-02-25 14:00:00,331.29,331.76,331.22,331.71,4924.0,329.9743,330.4424,329.9046,330.3926,4924.0
2025-02-25 14:05:00,331.72,331.72,331.3,331.41,6982.0,330.4026,330.4026,329.9843,330.0938,6982.0
2025-02-25 14:10:00,331.41,331.57,331.35,331.56,2891.0,330.0938,330.2532,330.0341,330.2432,2891.0
2025-02-25 14:15:00,331.63,331.78,331.01,331.78,26364.0,330.313,330.4624,329.6954,330.4624,26364.0
2025-02-25 14:20:00,331.71,331.72,331.36,331.53,6204.0,330.3926,330.4026,330.044,330.2134,6204.0
2025-02-25 14:25:00,331.37,331.51,331.21,331.22,4246.0,330.054,330.1934,329.8946,329.9046,4246.0
2025-02-25 14:30:00,331.22,331.59,331.2,331.48,6428.0,329.9046,330.2731,329.8847,330.1636,6428.0
2025-02-25 14:35:00,331.48,331.98,331.4,331.88,9926.0,330.1636,330.6616,330.0839,330.562,9926.0
2025-02-25 14:40:00,331.8,332.0,331.63,331.88,17393.0,330.4823,330.6815,330.313,330.562,17393.0
2025-02-25 14:45:00,331.84,332.21,331.75,332.15,13385.0,330.5221,330.8907,330.4325,330.8309,13385.0
2025-02-25 14:50:00,332.16,332.21,331.96,331.97,8046.0,330.8408,330.8907,330.6416,330.6516,8046.0
2025-02-25 14:55:00,331.97,332.05,331.68,331.87,5727.0,330.6516,330.7313,330.3628,330.552,5727.0
2025-02-25 15:00:00,331.84,331.93,331.78,331.9,4525.0,330.5221,330.6118,330.4624,330.5819,4525.0
2025-02-25 15:05:00,331.88,332.11,331.8,331.9,22655.0,330.562,330.791,330.4823,330.5819,22655.0
2025-02-25 15:10:00,331.88,332.05,331.6,331.85,9438.0,330.562,330.7313,330.2831,330.5321,9438.0
2025-02-25 15:15:00,331.8,331.8,331.67,331.77,2825.0,330.4823,330.4823,330.3528,330.4524,2825.0
2025-02-25 15:20:00,331.77,332.43,331.75,332.2,6115.0,330.4524,331.1098,330.4325,330.8807,6115.0
2025-02-25 15:25:00,332.18,332.27,332.06,332.17,4916.0,330.8608,330.9504,330.7412,330.8508,4916.0
2025-02-25 15:30:00,332.17,332.17,331.67,331.78,13402.0,330.8508,330.8508,330.3528,330.4624,13402.0
2025-02-25 15:35:00,331.81,331.81,330.97,331.02,15789.0,330.4922,330.4922,329.6556,329.7054,15789.0
2025-02-25 15:40:00,330.94,331.02,330.43,330.8,29894.0,329.6257,329.7054,329.1177,329.4863,29894.0
2025-02-25 15:45:00,330.85,331.57,330.82,331.56,34387.0,329.5361,330.2532,329.5062,330.2432,34387.0
2025-02-25 15:50:00,332.08,332.23,331.3,331.54,36009.0,330.7612,330.9106,329.9843,330.2233,36009.0
2025-02-25 15:55:00,331.62,332.33,331.58,331.83,82745.0,330.303,331.0102,330.2632,330.5122,82745.0
2025-02-26 09:30:00,331.52,332.88,331.1,331.83,28466.0,330.2034,331.558,329.7851,330.5122,28466.0
2025-02-26 09:35:00,331.87,332.9,331.87,332.29,6020.0,330.552,331.5779,330.552,330.9703,6020.0
2025-02-26 09:40:00,332.31,332.66,332.03,332.25,2218.0,330.9903,331.3389,330.7114,330.9305,2218.0
2025-02-26 09:45:00,332.13,332.75,332.1,332.63,3914.0,330.811,331.4285,330.7811,331.309,3914.0
2025-02-26 09:50:00,332.57,332.73,332.07,332.08,4753.0,331.2492,331.4086,330.7512,330.7612,4753.0
2025-02-26 09:55:00,331.92,331.92,331.56,331.56,2965.0,330.6018,330.6018,330.2432,330.2432,2965.0
2025-02-26 10:00:00,331.68,332.02,331.24,331.25,8511.0,330.3628,330.7014,329.9245,329.9345,8511.0
2025-02-26 10:05:00,331.29,331.93,331.25,331.87,4866.0,329.9743,330.6118,329.9345,330.552,4866.0
2025-02-26 10:10:00,331.88,331.95,331.4,331.45,4619.0,330.562,330.6317,330.0839,330.1337,4619.0
2025-02-26 10:15:00,331.43,331.75,331.26,331.67,6020.0,330.1137,330.4325,329.9444,330.3528,6020.0
2025-02-26 10:20:00,331.92,332.22,331.92,332.13,1557.0,330.6018,330.9006,330.6018,330.811,1557.0
2025-02-26 10:25:00,332.07,332.47,331.8,332.09,9356.0,330.7512,331.1496,330.4823,330.7711,9356.0
2025-02-26 10:30:00,332.26,332.26,331.83,331.94,5151.0,330.9405,330.9405,330.5122,330.6217,5151.0
2025-02-26 10:35:00,331.94,332.09,331.94,332.02,2569.0,330.6217,330.7711,330.6217,330.7014,2569.0
2025-02-26 10:40:00,332.1,332.36,331.97,332.16,20968.0,330.7811,331.0401,330.6516,330.8408,20968.0
2025-02-26 10:45:00,332.15,332.79,332.09,332.79,3545.0,330.8309,331.4683,330.7711,331.4683,3545.0
2025-02-26 10:50:00,332.79,333.03,332.75,332.82,5518.0,331.4683,331.7074,331.4285,331.4982,5518.0
2025-02-26 10:55:00,332.89,332.9,332.59,332.63,1601.0,331.568,331.5779,331.2691,331.309,1601.0
2025-02-26 11:00:00,332.64,332.75,332.47,332.5,1700.0,331.3189,331.4285,331.1496,331.1795,1700.0
2025-02-26 11:05:00,332.4,332.47,332.11,332.25,10325.0,331.0799,331.1496,330.791,330.9305,10325.0
2025-02-26 11:10:00,332.33,332.33,332.11,332.17,2271.0,331.0102,331.0102,330.791,330.8508,2271.0
2025-02-26 11:15:00,332.22,332.53,332.21,332.42,14746.0,330.9006,331.2094,330.8907,331.0998,14746.0
2025-02-26 11:20:00,332.37,332.51,331.94,332.14,3358.0,331.05,331.1895,330.6217,330.8209,3358.0
2025-02-26 11:25:00,331.83,331.91,331.31,331.31,2049.0,330.5122,330.5918,329.9942,329.9942,2049.0
2025-02-26 11:30:00,331.21,331.28,330.43,330.59,2142.0,329.8946,329.9643,329.1177,329.2771,2142.0
2025-02-26 11:35:00,330.75,330.92,330.62,330.92,1570.0,329.4364,329.6058,329.307,329.6058,1570.0
2025-02-26 11:40:00,330.87,330.87,330.65,330.75,2431.0,329.556,329.556,329.3368,329.4364,2431.0
2025-02-26 11:45:00,330.84,331.15,330.79,330.79,3620.0,329.5261,329.8349,329.4763,329.4763,3620.0
2025-02-26 11:50:00,330.75,331.0,330.69,330.87,6696.0,329.4364,329.6855,329.3767,329.556,6696.0
2025-02-26 11:55:00,330.88,331.05,330.6,330.66,3661.0,329.5659,329.7353,329.287,329.3468,3661.0
2025-02-26 12:00:00,330.85,331.03,330.85,330.92,1800.0,329.5361,329.7153,329.5361,329.6058,1800.0
2025-02-26 12:05:00,331.1,331.26,330.73,331.09,7073.0,329.7851,329.9444,329.4165,329.7751,7073.0
2025-02-26 12:10:00,331.13,331.51,331.12,331.48,1489.0,329.8149,330.1934,329.805,330.1636,1489.0
2025-02-26 12:15:00,331.38,331.45,331.0,331.11,3922.0,330.0639,330.1337,329.6855,329.795,3922.0
2025-02-26 12:20:00,331.05,331.05,330.9,330.97,2106.0,329.7353,329.7353,329.5859,329.6556,2106.0
2025-02-26 12:25:00,331.06,331.18,330.86,331.04,784.0,329.7452,329.8647,329.546,329.7253,784.0
2025-02-26 12:30:00,330.89,331.34,330.7,330.73,3593.0,329.5759,330.0241,329.3866,329.4165,3593.0
2025-02-26 12:35:00,330.64,331.17,330.55,330.94,4480.0,329.3269,329.8548,329.2372,329.6257,4480.0
2025-02-26 12:40:00,330.97,330.97,330.72,330.85,2406.0,329.6556,329.6556,329.4066,329.5361,2406.0
2025-02-26 12:45:00,330.86,330.86,330.64,330.64,700.0,329.546,329.546,329.3269,329.3269,700.0
2025-02-26 12:50:00,330.91,330.91,330.41,330.44,1255.0,329.5958,329.5958,329.0978,329.1277,1255.0
2025-02-26 12:55:00,330.41,330.41,329.89,329.92,1262.0,329.0978,329.0978,328.5799,328.6097,1262.0
2025-02-26 13:00:00,329.96,330.29,329.78,329.78,2987.0,328.6496,328.9783,328.4703,328.4703,2987.0
2025-02-26 13:05:00,329.87,329.87,329.68,329.68,1357.0,328.5599,328.5599,328.3707,328.3707,1357.0
2025-02-26 13:10:00,329.89,329.97,329.77,329.96,2219.0,328.5799,328.6595,328.4603,328.6496,2219.0
2025-02-26 13:15:00,329.84,330.05,329.79,330.05,1603.0,328.5301,328.7392,328.4803,328.7392,1603.0
2025-02-26 13:20:00,329.89,330.02,329.87,329.88,800.0,328.5799,328.7093,328.5599,328.5699,800.0
2025-02-26 13:25:00,330.0,330.0,329.31,329.35,3978.0,328.6894,328.6894,328.0022,328.042,3978.0
2025-02-26 13:30:00,329.36,329.74,329.34,329.72,3525.0,328.052,328.4305,328.032,328.4105,3525.0
2025-02-26 13:35:00,329.74,329.78,329.54,329.54,4219.0,328.4305,328.4703,328.2313,328.2313,4219.0
2025-02-26 13:40:00,329.63,329.63,329.4,329.42,1293.0,328.3209,328.3209,328.0918,328.1117,1293.0
2025-02-26 13:45:00,329.4,329.43,329.13,329.13,1551.0,328.0918,328.1217,327.8229,327.8229,1551.0
2025-02-26 13:50:00,329.11,329.2,329.07,329.18,979.0,327.803,327.8926,327.7631,327.8727,979.0
2025-02-26 13:55:00,328.99,329.31,328.59,329.06,16430.0,327.6834,328.0022,327.285,327.7532,16430.0
2025-02-26 14:00:00,329.13,329.27,328.94,328.94,3894.0,327.8229,327.9623,327.6336,327.6336,3894.0
2025-02-26 14:05:00,329.0,329.27,328.83,329.23,6084.0,327.6934,327.9623,327.5241,327.9225,6084.0
2025-02-26 14:10:00,329.09,329.23,328.96,329.15,1002.0,327.783,327.9225,327.6536,327.8428,1002.0
2025-02-26 14:15:00,329.15,329.7,329.13,329.49,9757.0,327.8428,328.3906,327.8229,328.1815,9757.0
2025-02-26 14:20:00,329.49,330.09,329.43,330.03,16226.0,328.1815,328.7791,328.1217,328.7193,16226.0
2025-02-26 14:25:00,330.04,330.2,329.93,330.1,1730.0,328.7293,328.8886,328.6197,328.789,1730.0
2025-02-26 14:30:00,330.06,330.31,330.06,330.13,2128.0,328.7492,328.9982,328.7492,328.8189,2128.0
2025-02-26 14:35:00,330.31,330.31,330.0,330.07,4346.0,328.9982,328.9982,328.6894,328.7591,4346.0
2025-02-26 14:40:00,330.05,330.1,329.84,329.89,10913.0,328.7392,328.789,328.5301,328.5799,10913.0
2025-02-26 14:45:00,329.77,330.03,329.75,330.0,1754.0,328.4603,328.7193,328.4404,328.6894,1754.0
2025-02-26 14:50:00,329.82,330.01,329.4,329.45,2803.0,328.5101,328.6994,328.0918,328.1416,2803.0
2025-02-26 14:55:00,329.47,329.47,329.06,329.13,4304.0,328.1615,328.1615,327.7532,327.8229,4304.0
2025-02-26 15:00:00,329.33,329.42,329.08,329.08,2501.0,328.0221,328.1117,327.7731,327.7731,2501.0
2025-02-26 15:05:00,329.17,329.44,329.16,329.39,6870.0,327.8627,328.1317,327.8528,328.0819,6870.0
2025-02-26 15:10:00,329.43,329.57,329.35,329.4,4201.0,328.1217,328.2611,328.042,328.0918,4201.0
2025-02-26 15:15:00,329.34,329.35,329.11,329.17,3560.0,328.032,328.042,327.803,327.8627,3560.0
2025-02-26 15:20:00,329.16,329.25,328.97,329.0,5254.0,327.8528,327.9424,327.6635,327.6934,5254.0
2025-02-26 15:25:00,329.02,329.11,328.53,328.53,14115.0,327.7133,327.803,327.2253,327.2253,14115.0
2025-02-26 15:30:00,328.55,329.21,328.52,328.9,7271.0,327.2452,327.9026,327.2153,327.5938,7271.0
2025-02-26 15:35:00,328.9,328.9,328.6,328.61,4693.0,327.5938,327.5938,327.295,327.3049,4693.0
2025-02-26 15:40:00,328.63,328.85,328.31,328.84,12451.0,327.3249,327.544,327.0061,327.534,12451.0
2025-02-26 15:45:00,328.94,329.26,328.67,328.67,10017.0,327.6336,327.9524,327.3647,327.3647,10017.0
2025-02-26 15:50:00,328.67,328.84,328.26,328.37,21007.0,327.3647,327.534,326.9563,327.0659,21007.0
2025-02-26 15:55:00,328.49,328.49,327.6,328.35,62561.0,327.1854,327.1854,326.299,327.046,62561.0
2025-02-27 09:30:00,328.6,329.78,326.93,329.62,12388.0,327.295,328.4703,325.6316,328.3109,12388.0
2025-02-27 09:35:00,328.88,331.53,328.87,331.51,6075.0,327.5739,330.2134,327.5639,330.1934,6075.0
2025-02-27 09:40:00,331.71,332.76,331.42,331.91,5480.0,330.3926,331.4385,330.1038,330.5918,5480.0
2025-02-27 09:45:00,332.13,333.32,331.69,332.72,6630.0,330.811,331.9962,330.3727,331.3986,6630.0
2025-02-27 09:50:00,332.67,333.19,332.27,333.19,1500.0,331.3488,331.8668,330.9504,331.8668,1500.0
2025-02-27 09:55:00,333.04,333.61,333.02,333.07,2595.0,331.7174,332.2851,331.6974,331.7472,2595.0
2025-02-27 10:00:00,333.02,333.55,332.82,333.13,4971.0,331.6974,332.2253,331.4982,331.807,4971.0
2025-02-27 10:05:00,333.07,333.14,332.09,332.09,9493.0,331.7472,331.817,330.7711,330.7711,9493.0
2025-02-27 10:10:00,332.69,332.94,332.18,332.43,1946.0,331.3687,331.6178,330.8608,331.1098,1946.0
2025-02-27 10:15:00,332.69,333.52,332.69,333.52,4422.0,331.3687,332.1954,331.3687,332.1954,4422.0
2025-02-27 10:20:00,333.3,334.33,333.29,333.96,3611.0,331.9763,333.0022,331.9664,332.6337,3611.0
2025-02-27 10:25:00,334.2,334.27,333.75,333.75,2862.0,332.8727,332.9425,332.4245,332.4245,2862.0
2025-02-27 10:30:00,333.75,333.94,333.3,333.5,5822.0,332.4245,332.6138,331.9763,332.1755,5822.0
2025-02-27 10:35:00,333.5,333.67,332.89,333.0,5466.0,332.1755,332.3449,331.568,331.6775,5466.0
2025-02-27 10:40:00,333.39,333.5,332.84,333.17,3424.0,332.066,332.1755,331.5181,331.8468,3424.0
2025-02-27 10:45:00,332.93,334.05,332.92,334.04,2772.0,331.6078,332.7233,331.5978,332.7134,2772.0
2025-02-27 10:50:00,333.96,334.14,333.65,333.65,3395.0,332.6337,332.813,332.3249,332.3249,3395.0
2025-02-27 10:55:00,333.89,334.02,333.49,333.58,3534.0,332.564,332.6935,332.1656,332.2552,3534.0
2025-02-27 11:00:00,333.71,333.9,333.18,333.21,8909.0,332.3847,332.5739,331.8568,331.8867,8909.0
2025-02-27 11:05:00,332.86,333.06,332.54,333.03,6325.0,331.5381,331.7373,331.2193,331.7074,6325.0
2025-02-27 11:10:00,332.81,333.26,332.81,333.12,1990.0,331.4883,331.9365,331.4883,331.797,1990.0
2025-02-27 11:15:00,333.23,333.53,333.06,333.29,1608.0,331.9066,332.2054,331.7373,331.9664,1608.0
2025-02-27 11:20:00,333.16,333.38,332.98,333.19,1642.0,331.8369,332.056,331.6576,331.8668,1642.0
2025-02-27 11:25:00,333.18,333.28,332.87,332.96,2642.0,331.8568,331.9564,331.548,331.6377,2642.0
2025-02-27 11:30:00,333.03,333.39,332.88,333.24,2377.0,331.7074,332.066,331.558,331.9166,2377.0
2025-02-27 11:35:00,333.41,333.54,333.1,333.38,3308.0,332.0859,332.2154,331.7771,332.056,3308.0
2025-02-27 11:40:00,333.43,333.7,333.13,333.14,3968.0,332.1058,332.3747,331.807,331.817,3968.0
2025-02-27 11:45:00,333.09,333.19,332.91,333.09,1621.0,331.7672,331.8668,331.5879,331.7672,1621.0
2025-02-27 11:50:00,333.09,333.17,332.88,333.07,1843.0,331.7672,331.8468,331.558,331.7472,1843.0
2025-02-27 11:55:00,333.0,333.16,332.71,332.72,1699.0,331.6775,331.8369,331.3887,331.3986,1699.0
2025-02-27 12:00:00,332.69,332.92,332.68,332.84,4604.0,331.3687,331.5978,331.3588,331.5181,4604.0
2025-02-27 12:05:00,332.71,332.83,332.37,332.53,11525.0,331.3887,331.5082,331.05,331.2094,11525.0
2025-02-27 12:10:00,332.37,332.45,331.58,331.58,3351.0,331.05,331.1297,330.2632,330.2632,3351.0
2025-02-27 12:15:00,331.45,331.9,331.37,331.72,4224.0,330.1337,330.5819,330.054,330.4026,4224.0
2025-02-27 12:20:00,331.69,332.1,331.69,332.08,2219.0,330.3727,330.7811,330.3727,330.7612,2219.0
2025-02-27 12:25:00,332.08,332.84,332.04,332.84,2383.0,330.7612,331.5181,330.7213,331.5181,2383.0
2025-02-27 12:30:00,332.9,333.0,332.62,332.67,1008.0,331.5779,331.6775,331.299,331.3488,1008.0
2025-02-27 12:35:00,332.9,332.98,332.74,332.93,1773.0,331.5779,331.6576,331.4185,331.6078,1773.0
2025-02-27 12:40:00,332.87,332.92,332.57,332.66,1119.0,331.548,331.5978,331.2492,331.3389,1119.0
2025-02-27 12:45:00,332.46,332.58,332.37,332.39,1050.0,331.1397,331.2592,331.05,331.0699,1050.0
2025-02-27 12:50:00,332.55,333.16,332.39,333.16,1970.0,331.2293,331.8369,331.0699,331.8369,1970.0
2025-02-27 12:55:00,333.16,333.22,332.95,332.95,1842.0,331.8369,331.8966,331.6277,331.6277,1842.0
2025-02-27 13:00:00,333.07,333.72,333.07,333.72,508.0,331.7472,332.3947,331.7472,332.3947,508.0
2025-02-27 13:05:00,333.31,333.54,333.15,333.36,1729.0,331.9863,332.2154,331.8269,332.0361,1729.0
2025-02-27 13:10:00,333.15,333.54,333.15,333.54,2658.0,331.8269,332.2154,331.8269,332.2154,2658.0
2025-02-27 13:15:00,333.53,334.0,333.52,333.93,2877.0,332.2054,332.6735,332.1954,332.6038,2877.0
2025-02-27 13:20:00,333.76,334.0,333.75,333.82,1747.0,332.4345,332.6735,332.4245,332.4943,1747.0
2025-02-27 13:25:00,334.0,334.0,333.58,333.58,2853.0,332.6735,332.6735,332.2552,332.2552,2853.0
2025-02-27 13:30:00,333.73,334.04,333.73,333.99,2923.0,332.4046,332.7134,332.4046,332.6636,2923.0
2025-02-27 13:35:00,334.05,334.17,333.78,333.97,3345.0,332.7233,332.8429,332.4544,332.6437,3345.0
2025-02-27 13:40:00,333.75,333.9,333.7,333.89,2633.0,332.4245,332.5739,332.3747,332.564,2633.0
2025-02-27 13:45:00,333.74,334.13,333.74,334.0,3623.0,332.4146,332.803,332.4146,332.6735,3623.0
2025-02-27 13:50:00,333.92,334.0,333.81,334.0,1300.0,332.5939,332.6735,332.4843,332.6735,1300.0
2025-02-27 13:55:00,334.1,334.14,333.74,333.94,2127.0,332.7731,332.813,332.4146,332.6138,2127.0
2025-02-27 14:00:00,333.91,334.03,333.91,333.93,600.0,332.5839,332.7034,332.5839,332.6038,600.0
2025-02-27 14:05:00,333.95,334.14,333.91,334.03,1856.0,332.6237,332.813,332.5839,332.7034,1856.0
2025-02-27 14:10:00,334.08,334.13,333.63,333.64,3320.0,332.7532,332.803,332.305,332.315,3320.0
2025-02-27 14:15:00,333.74,333.95,333.7,333.85,2438.0,332.4146,332.6237,332.3747,332.5241,2438.0
2025-02-27 14:20:00,333.88,334.69,333.84,334.55,19198.0,332.554,333.3608,332.5142,333.2214,19198.0
2025-02-27 14:25:00,334.5,334.5,333.76,333.76,4983.0,333.1716,333.1716,332.4345,332.4345,4983.0
2025-02-27 14:30:00,333.71,333.71,332.9,332.95,2719.0,332.3847,332.3847,331.5779,331.6277,2719.0
2025-02-27 14:35:00,333.05,333.11,332.61,332.61,5941.0,331.7273,331.7871,331.2891,331.2891,5941.0
2025-02-27 14:40:00,332.38,332.42,331.62,331.73,2648.0,331.06,331.0998,330.303,330.4126,2648.0
2025-02-27 14:45:00,332.05,332.53,332.05,332.39,2712.0,330.7313,331.2094,330.7313,331.0699,2712.0
2025-02-27 14:50:00,332.38,332.71,331.91,331.91,3937.0,331.06,331.3887,330.5918,330.5918,3937.0
2025-02-27 14:55:00,332.15,332.15,331.62,331.9,3420.0,330.8309,330.8309,330.303,330.5819,3420.0
2025-02-27 15:00:00,331.89,331.89,331.26,331.63,6467.0,330.5719,330.5719,329.9444,330.313,6467.0
2025-02-27 15:05:00,331.67,331.79,331.48,331.64,2143.0,330.3528,330.4723,330.1636,330.3229,2143.0
2025-02-27 15:10:00,331.69,331.7,331.27,331.3,4154.0,330.3727,330.3827,329.9544,329.9843,4154.0
2025-02-27 15:15:00,331.31,332.16,331.31,332.16,7646.0,329.9942,330.8408,329.9942,330.8408,7646.0
2025-02-27 15:20:00,331.97,332.23,331.84,331.95,7229.0,330.6516,330.9106,330.5221,330.6317,7229.0
2025-02-27 15:25:00,331.89,332.36,331.83,331.84,16357.0,330.5719,331.0401,330.5122,330.5221,16357.0
2025-02-27 15:30:00,331.88,332.2,331.84,332.19,5336.0,330.562,330.8807,330.5221,330.8707,5336.0
2025-02-27 15:35:00,332.19,332.86,332.19,332.25,24174.0,330.8707,331.5381,330.8707,330.9305,24174.0
2025-02-27 15:40:00,332.23,332.73,332.21,332.72,9553.0,330.9106,331.4086,330.8907,331.3986,9553.0
2025-02-27 15:45:00,332.62,333.4,332.56,333.25,25527.0,331.299,332.0759,331.2393,331.9265,25527.0
2025-02-27 15:50:00,333.16,333.36,332.23,332.57,26756.0,331.8369,332.0361,330.9106,331.2492,26756.0
2025-02-27 15:55:00,332.57,333.4,332.57,333.16,73963.0,331.2492,332.0759,331.2492,331.8369,73963.0
2025-02-28 09:30:00,334.81,337.67,333.5,336.76,50912.0,333.4803,336.329,332.1755,335.4226,50912.0
2025-02-28 09:35:00,336.75,336.92,335.35,335.9,5614.0,335.4126,335.5819,334.0182,334.566,5614.0
2025-02-28 09:40:00,336.23,336.77,335.84,336.0,1800.0,334.8947,335.4325,334.5062,334.6656,1800.0
2025-02-28 09:45:00,336.21,336.53,335.02,335.47,5317.0,334.8748,335.1935,333.6895,334.1377,5317.0
2025-02-28 09:50:00,335.31,336.49,335.31,336.11,5972.0,333.9783,335.1537,333.9783,334.7752,5972.0
2025-02-28 09:55:00,336.18,336.63,335.76,336.49,4241.0,334.8449,335.2931,334.4266,335.1537,4241.0
2025-02-28 10:00:00,336.62,336.71,336.2,336.43,7060.0,335.2831,335.3728,334.8648,335.0939,7060.0
2025-02-28 10:05:00,336.18,336.18,335.3,335.38,2111.0,334.8449,334.8449,333.9684,334.0481,2111.0
2025-02-28 10:10:00,335.53,335.53,335.21,335.22,4911.0,334.1975,334.1975,333.8787,333.8887,4911.0
2025-02-28 10:15:00,334.91,334.91,333.93,334.26,3224.0,333.5799,333.5799,332.6038,332.9325,3224.0
2025-02-28 10:20:00,334.46,334.95,334.37,334.46,3685.0,333.1317,333.6198,333.0421,333.1317,3685.0
2025-02-28 10:25:00,334.63,334.77,334.1,334.14,22248.0,333.301,333.4405,332.7731,332.813,22248.0
2025-02-28 10:30:00,334.06,334.26,333.74,334.0,8226.0,332.7333,332.9325,332.4146,332.6735,8226.0
2025-02-28 10:35:00,333.74,334.45,333.68,334.45,4155.0,332.4146,333.1218,332.3548,333.1218,4155.0
2025-02-28 10:40:00,334.2,334.45,333.85,334.13,4514.0,332.8727,333.1218,332.5241,332.803,4514.0
2025-02-28 10:45:00,334.12,334.12,333.33,333.62,4335.0,332.7931,332.7931,332.0062,332.2951,4335.0
2025-02-28 10:50:00,333.84,334.02,333.61,333.96,5293.0,332.5142,332.6935,332.2851,332.6337,5293.0
2025-02-28 10:55:00,333.92,334.24,333.92,334.2,2066.0,332.5939,332.9126,332.5939,332.8727,2066.0
2025-02-28 11:00:00,334.45,334.51,333.95,334.51,2283.0,333.1218,333.1815,332.6237,333.1815,2283.0
2025-02-28 11:05:00,334.31,334.31,334.1,334.2,2328.0,332.9823,332.9823,332.7731,332.8727,2328.0
2025-02-28 11:10:00,334.5,334.51,333.95,334.38,7091.0,333.1716,333.1815,332.6237,333.052,7091.0
2025-02-28 11:15:00,334.67,334.8,334.37,334.64,1600.0,333.3409,333.4704,333.0421,333.311,1600.0
2025-02-28 11:20:00,334.47,334.72,334.36,334.36,13086.0,333.1417,333.3907,333.0321,333.0321,13086.0
2025-02-28 11:25:00,334.34,334.4,333.4,333.46,15264.0,333.0122,333.072,332.0759,332.1357,15264.0
2025-02-28 11:30:00,333.54,333.54,333.11,333.37,2843.0,332.2154,332.2154,331.7871,332.046,2843.0
2025-02-28 11:35:00,333.46,334.04,333.33,333.74,9298.0,332.1357,332.7134,332.0062,332.4146,9298.0
2025-02-28 11:40:00,333.9,333.9,333.65,333.73,4181.0,332.5739,332.5739,332.3249,332.4046,4181.0
2025-02-28 11:45:00,333.58,333.93,333.58,333.92,3826.0,332.2552,332.6038,332.2552,332.5939,3826.0
2025-02-28 11:50:00,333.92,334.05,333.79,333.81,2115.0,332.5939,332.7233,332.4644,332.4843,2115.0
2025-02-28 11:55:00,333.88,333.88,333.67,333.68,2754.0,332.554,332.554,332.3449,332.3548,2754.0
2025-02-28 12:00:00,333.72,333.72,333.26,333.31,3634.0,332.3947,332.3947,331.9365,331.9863,3634.0
2025-02-28 12:05:00,333.37,333.45,333.24,333.38,3563.0,332.046,332.1257,331.9166,332.056,3563.0
2025-02-28 12:10:00,333.4,333.95,333.4,333.88,2928.0,332.0759,332.6237,332.0759,332.554,2928.0
2025-02-28 12:15:00,333.88,333.93,333.84,333.9,1613.0,332.554,332.6038,332.5142,332.5739,1613.0
2025-02-28 12:20:00,334.06,334.06,333.5,333.5,4608.0,332.7333,332.7333,332.1755,332.1755,4608.0
2025-02-28 12:25:00,333.61,333.61,333.18,333.28,4658.0,332.2851,332.2851,331.8568,331.9564,4658.0
2025-02-28 12:30:00,333.31,333.52,333.07,333.52,4555.0,331.9863,332.1954,331.7472,332.1954,4555.0
2025-02-28 12:35:00,333.43,333.45,333.18,333.22,3242.0,332.1058,332.1257,331.8568,331.8966,3242.0
2025-02-28 12:40:00,333.43,333.43,333.1,333.27,4660.0,332.1058,332.1058,331.7771,331.9464,4660.0
2025-02-28 12:45:00,333.27,333.32,332.97,332.97,3452.0,331.9464,331.9962,331.6476,331.6476,3452.0
2025-02-28 12:50:00,333.11,333.42,332.97,333.25,4193.0,331.7871,332.0958,331.6476,331.9265,4193.0
2025-02-28 12:55:00,333.06,333.14,332.87,333.05,6448.0,331.7373,331.817,331.548,331.7273,6448.0
2025-02-28 13:00:00,333.01,333.45,333.01,333.3,2309.0,331.6875,332.1257,331.6875,331.9763,2309.0
2025-02-28 13:05:00,333.31,333.33,332.78,333.12,20490.0,331.9863,332.0062,331.4584,331.797,20490.0
2025-02-28 13:10:00,333.09,333.35,333.08,333.35,3418.0,331.7672,332.0261,331.7572,332.0261,3418.0
2025-02-28 13:15:00,333.52,333.62,333.16,333.42,5190.0,332.1954,332.2951,331.8369,332.0958,5190.0
2025-02-28 13:20:00,333.25,333.47,333.17,333.37,2100.0,331.9265,332.1456,331.8468,332.046,2100.0
2025-02-28 13:25:00,333.36,333.69,333.35,333.69,3938.0,332.0361,332.3648,332.0261,332.3648,3938.0
2025-02-28 13:30:00,333.62,333.65,333.24,333.55,3380.0,332.2951,332.3249,331.9166,332.2253,3380.0
2025-02-28 13:35:00,333.53,334.04,333.53,334.03,3614.0,332.2054,332.7134,332.2054,332.7034,3614.0
2025-02-28 13:40:00,334.03,334.07,333.74,333.94,4661.0,332.7034,332.7433,332.4146,332.6138,4661.0
2025-02-28 13:45:00,334.02,334.06,334.0,334.06,2432.0,332.6935,332.7333,332.6735,332.7333,2432.0
2025-02-28 13:50:00,334.06,334.13,333.86,333.87,2353.0,332.7333,332.803,332.5341,332.5441,2353.0
2025-02-28 13:55:00,333.86,333.9,333.37,333.52,2615.0,332.5341,332.5739,332.046,332.1954,2615.0
2025-02-28 14:00:00,333.52,333.97,333.52,333.86,5961.0,332.1954,332.6437,332.1954,332.5341,5961.0
2025-02-28 14:05:00,333.85,334.15,333.81,333.95,4550.0,332.5241,332.8229,332.4843,332.6237,4550.0
2025-02-28 14:10:00,334.07,334.08,333.89,333.9,2679.0,332.7433,332.7532,332.564,332.5739,2679.0
2025-02-28 14:15:00,334.04,334.19,333.99,334.19,7043.0,332.7134,332.8628,332.6636,332.8628,7043.0
2025-02-28 14:20:00,334.19,334.27,333.88,333.95,8268.0,332.8628,332.9425,332.554,332.6237,8268.0
2025-02-28 14:25:00,333.86,334.48,333.86,334.45,14463.0,332.5341,333.1516,332.5341,333.1218,14463.0
2025-02-28 14:30:00,334.45,334.81,334.33,334.39,9787.0,333.1218,333.4803,333.0022,333.062,9787.0
2025-02-28 14:35:00,334.46,334.96,334.43,334.77,16715.0,333.1317,333.6297,333.1018,333.4405,16715.0
2025-02-28 14:40:00,334.69,335.23,334.49,335.17,9030.0,333.3608,333.8987,333.1616,333.8389,9030.0
2025-02-28 14:45:00,335.13,335.5,334.86,335.31,7016.0,333.7991,334.1676,333.5301,333.9783,7016.0
2025-02-28 14:50:00,335.25,335.7,335.15,335.69,4105.0,333.9186,334.3668,333.819,334.3568,4105.0
2025-02-28 14:55:00,335.7,335.8,335.37,335.52,4140.0,334.3668,334.4664,334.0381,334.1875,4140.0
2025-02-28 15:00:00,335.48,335.89,335.48,335.7,3143.0,334.1477,334.556,334.1477,334.3668,3143.0
2025-02-28 15:05:00,335.7,336.0,335.7,335.87,3502.0,334.3668,334.6656,334.3668,334.5361,3502.0
2025-02-28 15:10:00,335.93,335.99,335.45,335.49,6143.0,334.5959,334.6556,334.1178,334.1576,6143.0
2025-02-28 15:15:00,335.57,335.7,335.24,335.24,5401.0,334.2373,334.3668,333.9086,333.9086,5401.0
2025-02-28 15:20:00,335.36,335.36,334.92,335.03,11980.0,334.0281,334.0281,333.5899,333.6995,11980.0
2025-02-28 15:25:00,335.03,335.63,335.02,335.56,9273.0,333.6995,334.2971,333.6895,334.2273,9273.0
2025-02-28 15:30:00,335.56,336.05,335.41,335.56,8653.0,334.2273,334.7154,334.0779,334.2273,8653.0
2025-02-28 15:35:00,335.58,336.1,335.45,335.89,13233.0,334.2473,334.7652,334.1178,334.556,13233.0
2025-02-28 15:40:00,335.89,336.98,335.82,336.77,13343.0,334.556,335.6417,334.4863,335.4325,13343.0
2025-02-28 15:45:00,336.67,337.18,336.65,337.14,11376.0,335.3329,335.8409,335.313,335.8011,11376.0
2025-02-28 15:50:00,337.2,337.57,336.96,337.55,21771.0,335.8608,336.2294,335.6218,336.2094,21771.0
2025-02-28 15:55:00,337.56,338.43,337.45,337.61,117985.0,336.2194,337.0859,336.1098,336.2692,117985.0
2025-03-03 09:30:00,336.87,338.55,336.38,338.05,14787.0,335.5321,337.2055,335.0441,336.7075,14787.0
2025-03-03 09:35:00,337.94,340.0,337.94,339.51,5755.0,336.5979,338.6497,336.5979,338.1617,5755.0
2025-03-03 09:40:00,339.84,340.31,339.64,339.86,5051.0,338.4903,338.9585,338.2911,338.5103,5051.0
2025-03-03 09:45:00,339.42,339.86,339.18,339.44,5930.0,338.072,338.5103,337.833,338.0919,5930.0
2025-03-03 09:50:00,339.43,339.49,338.7,338.73,12571.0,338.082,338.1417,337.3549,337.3848,12571.0
2025-03-03 09:55:00,338.73,339.25,338.71,338.82,11040.0,337.3848,337.9027,337.3648,337.4744,11040.0
2025-03-03 10:00:00,338.42,338.77,338.28,338.65,9945.0,337.076,337.4246,336.9365,337.3051,9945.0
2025-03-03 10:05:00,338.7,340.16,338.49,339.97,4780.0,337.3549,338.8091,337.1457,338.6198,4780.0
2025-03-03 10:10:00,339.72,339.72,338.86,338.86,900.0,338.3708,338.3708,337.5142,337.5142,900.0
2025-03-03 10:15:00,338.86,339.86,338.86,339.86,2140.0,337.5142,338.5103,337.5142,338.5103,2140.0
2025-03-03 10:20:00,339.91,339.97,339.17,339.68,3586.0,338.5601,338.6198,337.823,338.331,3586.0
2025-03-03 10:25:00,339.7,339.75,339.44,339.74,5937.0,338.3509,338.4007,338.0919,338.3907,5937.0
2025-03-03 10:30:00,339.74,340.55,339.43,340.2,5035.0,338.3907,339.1975,338.082,338.8489,5035.0
2025-03-03 10:35:00,340.4,340.69,340.18,340.18,4265.0,339.0481,339.337,338.829,338.829,4265.0
2025-03-03 10:40:00,340.18,341.17,340.13,341.17,2465.0,338.829,339.8151,338.7792,339.8151,2465.0
2025-03-03 10:45:00,341.04,341.04,340.26,340.26,1910.0,339.6856,339.6856,338.9087,338.9087,1910.0
2025-03-03 10:50:00,340.2,340.28,339.86,340.11,6557.0,338.8489,338.9286,338.5103,338.7593,6557.0
2025-03-03 10:55:00,340.3,340.4,340.1,340.17,2547.0,338.9485,339.0481,338.7493,338.819,2547.0
2025-03-03 11:00:00,340.16,340.47,339.99,340.35,4884.0,338.8091,339.1178,338.6398,338.9983,4884.0
2025-03-03 11:05:00,340.56,340.66,340.09,340.22,2838.0,339.2075,339.3071,338.7394,338.8688,2838.0
2025-03-03 11:10:00,340.44,341.16,340.44,341.0,10734.0,339.088,339.8051,339.088,339.6457,10734.0
2025-03-03 11:15:00,341.22,341.61,341.08,341.55,2392.0,339.8649,340.2533,339.7254,340.1936,2392.0
2025-03-03 11:20:00,341.43,341.43,341.0,341.24,4487.0,340.074,340.074,339.6457,339.8848,4487.0
2025-03-03 11:25:00,341.01,341.06,340.34,340.55,3165.0,339.6557,339.7055,338.9884,339.1975,3165.0
2025-03-03 11:30:00,340.32,340.6,340.3,340.37,2347.0,338.9684,339.2473,338.9485,339.0182,2347.0
2025-03-03 11:35:00,340.26,340.71,340.24,340.31,3592.0,338.9087,339.3569,338.8888,338.9585,3592.0
2025-03-03 11:40:00,340.36,340.36,339.93,340.12,3251.0,339.0083,339.0083,338.58,338.7692,3251.0
2025-03-03 11:45:00,340.18,340.65,340.18,340.65,700.0,338.829,339.2971,338.829,339.2971,700.0
2025-03-03 11:50:00,340.85,341.2,340.74,341.15,1950.0,339.4963,339.8449,339.3868,339.7951,1950.0
2025-03-03 11:55:00,340.99,341.24,340.84,341.09,6295.0,339.6358,339.8848,339.4864,339.7354,6295.0
2025-03-03 12:00:00,340.92,341.63,340.75,341.48,6295.0,339.5661,340.2732,339.3967,340.1238,6295.0
2025-03-03 12:05:00,341.65,341.95,341.35,341.68,5435.0,340.2932,340.592,339.9944,340.323,5435.0
2025-03-03 12:10:00,341.77,342.43,341.77,342.3,5280.0,340.4127,341.0701,340.4127,340.9406,5280.0
2025-03-03 12:15:00,342.3,342.35,341.83,341.91,6719.0,340.9406,340.9904,340.4724,340.5521,6719.0
2025-03-03 12:20:00,342.0,342.4,341.93,342.13,4753.0,340.6418,341.0402,340.572,340.7713,4753.0
2025-03-03 12:25:00,342.02,342.24,341.84,341.84,2041.0,340.6617,340.8808,340.4824,340.4824,2041.0
2025-03-03 12:30:00,341.81,341.93,341.47,341.47,3309.0,340.4525,340.572,340.1139,340.1139,3309.0
2025-03-03 12:35:00,341.43,341.97,341.43,341.74,4249.0,340.074,340.6119,340.074,340.3828,4249.0
2025-03-03 12:40:00,341.64,341.85,341.43,341.55,2473.0,340.2832,340.4924,340.074,340.1936,2473.0
2025-03-03 12:45:00,341.55,341.73,341.4,341.73,1022.0,340.1936,340.3728,340.0442,340.3728,1022.0
2025-03-03 12:50:00,341.56,341.73,341.5,341.61,2003.0,340.2035,340.3728,340.1438,340.2533,2003.0
2025-03-03 12:55:00,341.47,341.75,341.08,341.75,6999.0,340.1139,340.3928,339.7254,340.3928,6999.0
2025-03-03 13:00:00,341.42,342.06,341.41,342.06,2643.0,340.0641,340.7015,340.0541,340.7015,2643.0
2025-03-03 13:05:00,341.74,341.95,341.52,341.78,5534.0,340.3828,340.592,340.1637,340.4226,5534.0
2025-03-03 13:10:00,341.88,342.25,341.63,341.86,5544.0,340.5222,340.8908,340.2732,340.5023,5544.0
2025-03-03 13:15:00,341.71,341.98,341.62,341.62,1705.0,340.3529,340.6219,340.2633,340.2633,1705.0
2025-03-03 13:20:00,341.64,341.71,341.21,341.34,5063.0,340.2832,340.3529,339.8549,339.9844,5063.0
2025-03-03 13:25:00,341.5,341.58,341.09,341.11,4466.0,340.1438,340.2234,339.7354,339.7553,4466.0
2025-03-03 13:30:00,341.26,341.55,340.98,341.02,9411.0,339.9047,340.1936,339.6258,339.6657,9411.0
2025-03-03 13:35:00,341.1,341.74,340.94,341.3,5376.0,339.7453,340.3828,339.586,339.9446,5376.0
2025-03-03 13:40:00,341.44,341.8,341.44,341.8,703.0,340.084,340.4426,340.084,340.4426,703.0
2025-03-03 13:45:00,341.76,342.07,341.57,341.65,8310.0,340.4027,340.7115,340.2135,340.2932,8310.0
2025-03-03 13:50:00,341.59,342.0,341.54,341.83,5706.0,340.2334,340.6418,340.1836,340.4724,5706.0
2025-03-03 13:55:00,341.86,342.06,341.47,342.06,8457.0,340.5023,340.7015,340.1139,340.7015,8457.0
2025-03-03 14:00:00,341.86,342.35,341.77,342.03,4272.0,340.5023,340.9904,340.4127,340.6717,4272.0
2025-03-03 14:05:00,342.19,342.19,341.92,342.01,10104.0,340.831,340.831,340.5621,340.6517,10104.0
2025-03-03 14:10:00,342.14,342.54,342.13,342.32,1756.0,340.7812,341.1796,340.7713,340.9605,1756.0
2025-03-03 14:15:00,342.51,342.51,342.31,342.36,4100.0,341.1497,341.1497,340.9505,341.0003,4100.0
2025-03-03 14:20:00,342.26,342.44,342.03,342.19,15425.0,340.9007,341.08,340.6717,340.831,15425.0
2025-03-03 14:25:00,342.11,342.19,341.85,341.86,5702.0,340.7513,340.831,340.4924,340.5023,5702.0
2025-03-03 14:30:00,342.01,342.56,342.01,342.56,1400.0,340.6517,341.1995,340.6517,341.1995,1400.0
2025-03-03 14:35:00,342.51,342.54,341.98,342.36,6600.0,341.1497,341.1796,340.6219,341.0003,6600.0
2025-03-03 14:40:00,342.62,343.21,342.51,343.08,26831.0,341.2593,341.847,341.1497,341.7175,26831.0
2025-03-03 14:45:00,342.99,343.04,342.45,342.54,7842.0,341.6278,341.6776,341.09,341.1796,7842.0
2025-03-03 14:50:00,342.57,342.64,341.74,342.19,12921.0,341.2095,341.2792,340.3828,340.831,12921.0
2025-03-03 14:55:00,342.18,342.42,341.83,342.06,8329.0,340.8211,341.0601,340.4724,340.7015,8329.0
2025-03-03 15:00:00,341.97,342.05,341.19,341.38,13395.0,340.6119,340.6916,339.835,340.0242,13395.0
2025-03-03 15:05:00,341.18,341.37,340.68,341.32,14767.0,339.825,340.0143,339.327,339.9645,14767.0
2025-03-03 15:10:00,341.32,341.5,340.76,341.5,8144.0,339.9645,340.1438,339.4067,340.1438,8144.0
2025-03-03 15:15:00,341.27,341.37,340.83,341.07,15354.0,339.9147,340.0143,339.4764,339.7155,15354.0
2025-03-03 15:20:00,341.06,342.37,341.0,342.25,10061.0,339.7055,341.0103,339.6457,340.8908,10061.0
2025-03-03 15:25:00,342.25,342.33,341.17,341.27,14123.0,340.8908,340.9705,339.8151,339.9147,14123.0
2025-03-03 15:30:00,341.27,341.43,341.01,341.01,15321.0,339.9147,340.074,339.6557,339.6557,15321.0
2025-03-03 15:35:00,341.04,341.06,340.48,340.55,13550.0,339.6856,339.7055,339.1278,339.1975,13550.0
2025-03-03 15:40:00,340.53,341.62,340.39,341.51,11032.0,339.1776,340.2633,339.0382,340.1537,11032.0
2025-03-03 15:45:00,341.51,342.2,341.37,341.9,17108.0,340.1537,340.841,340.0143,340.5422,17108.0
2025-03-03 15:50:00,341.99,342.01,341.16,341.37,32852.0,340.6318,340.6517,339.8051,340.0143,32852.0
2025-03-03 15:55:00,341.52,342.11,341.4,341.85,62872.0,340.1637,340.7513,340.0442,340.4924,62872.0
2025-03-04 09:30:00,343.72,345.43,342.54,343.91,49095.0,342.3549,344.0581,341.1796,342.5442,49095.0
2025-03-04 09:35:00,344.36,344.71,341.29,342.44,13444.0,342.9924,343.341,339.9346,341.08,13444.0
2025-03-04 09:40:00,342.43,343.49,342.43,342.43,24750.0,341.0701,342.1259,341.0701,341.0701,24750.0
2025-03-04 09:45:00,342.74,343.01,341.24,341.94,31450.0,341.3788,341.6478,339.8848,340.582,31450.0
2025-03-04 09:50:00,341.86,341.86,340.65,341.29,17018.0,340.5023,340.5023,339.2971,339.9346,17018.0
2025-03-04 09:55:00,341.14,341.28,339.68,340.42,47075.0,339.7852,339.9246,338.331,339.068,47075.0
2025-03-04 10:00:00,340.33,342.84,340.31,342.81,24862.0,338.9784,341.4784,338.9585,341.4486,24862.0
2025-03-04 10:05:00,342.68,342.82,341.86,341.87,18044.0,341.3191,341.4585,340.5023,340.5123,18044.0
2025-03-04 10:10:00,341.86,341.93,341.23,341.48,10426.0,340.5023,340.572,339.8748,340.1238,10426.0
2025-03-04 10:15:00,341.28,341.66,341.16,341.5,5896.0,339.9246,340.3031,339.8051,340.1438,5896.0
2025-03-04 10:20:00,341.74,342.06,341.29,341.92,11811.0,340.3828,340.7015,339.9346,340.5621,11811.0
2025-03-04 10:25:00,341.92,342.43,341.64,342.43,11766.0,340.5621,341.0701,340.2832,341.0701,11766.0
2025-03-04 10:30:00,342.46,342.48,342.02,342.21,6352.0,341.0999,341.1199,340.6617,340.8509,6352.0
2025-03-04 10:35:00,342.04,342.49,341.67,342.42,4600.0,340.6816,341.1298,340.3131,341.0601,4600.0
2025-03-04 10:40:00,342.41,342.8,341.95,342.76,12377.0,341.0501,341.4386,340.592,341.3988,12377.0
2025-03-04 10:45:00,342.76,343.0,342.07,342.55,12225.0,341.3988,341.6378,340.7115,341.1896,12225.0
2025-03-04 10:50:00,342.26,342.6,341.58,342.38,12110.0,340.9007,341.2394,340.2234,341.0203,12110.0
2025-03-04 10:55:00,342.33,342.96,342.1,342.6,32832.0,340.9705,341.598,340.7414,341.2394,32832.0
2025-03-04 11:00:00,342.65,343.15,342.0,342.89,17337.0,341.2892,341.7872,340.6418,341.5282,17337.0
2025-03-04 11:05:00,342.91,343.97,342.8,343.25,22607.0,341.5482,342.6039,341.4386,341.8868,22607.0
2025-03-04 11:10:00,343.31,344.12,343.31,343.93,18448.0,341.9466,342.7534,341.9466,342.5641,18448.0
2025-03-04 11:15:00,343.79,344.75,343.59,343.79,18675.0,342.4247,343.3808,342.2255,342.4247,18675.0
2025-03-04 11:20:00,343.79,343.85,343.0,343.02,13425.0,342.4247,342.4844,341.6378,341.6577,13425.0
2025-03-04 11:25:00,343.0,343.28,342.73,343.27,8231.0,341.6378,341.9167,341.3689,341.9067,8231.0
2025-03-04 11:30:00,343.15,343.29,341.98,342.15,10022.0,341.7872,341.9266,340.6219,340.7912,10022.0
2025-03-04 11:35:00,342.13,342.3,341.39,341.72,3552.0,340.7713,340.9406,340.0342,340.3629,3552.0
2025-03-04 11:40:00,341.85,342.45,341.8,342.04,3721.0,340.4924,341.09,340.4426,340.6816,3721.0
2025-03-04 11:45:00,342.2,342.44,341.43,341.94,27725.0,340.841,341.08,340.074,340.582,27725.0
2025-03-04 11:50:00,341.9,342.12,341.65,341.72,8119.0,340.5422,340.7613,340.2932,340.3629,8119.0
2025-03-04 11:55:00,341.71,341.93,341.48,341.66,12051.0,340.3529,340.572,340.1238,340.3031,12051.0
2025-03-04 12:00:00,341.61,342.85,341.6,342.37,12092.0,340.2533,341.4884,340.2434,341.0103,12092.0
2025-03-04 12:05:00,342.36,342.72,341.87,341.98,6067.0,341.0003,341.3589,340.5123,340.6219,6067.0
2025-03-04 12:10:00,341.84,342.22,341.8,341.96,3073.0,340.4824,340.8609,340.4426,340.6019,3073.0
2025-03-04 12:15:00,342.12,342.49,341.75,341.99,7330.0,340.7613,341.1298,340.3928,340.6318,7330.0
2025-03-04 12:20:00,341.99,342.21,341.82,342.13,4425.0,340.6318,340.8509,340.4625,340.7713,4425.0
2025-03-04 12:25:00,341.84,342.19,341.54,342.14,9432.0,340.4824,340.831,340.1836,340.7812,9432.0
2025-03-04 12:30:00,341.92,342.21,341.5,341.78,5201.0,340.5621,340.8509,340.1438,340.4226,5201.0
2025-03-04 12:35:00,341.7,341.7,340.94,340.96,5605.0,340.343,340.343,339.586,339.6059,5605.0
2025-03-04 12:40:00,341.31,341.49,340.92,340.99,14893.0,339.9545,340.1338,339.5661,339.6358,14893.0
2025-03-04 12:45:00,340.99,341.53,340.97,341.42,4769.0,339.6358,340.1736,339.6159,340.0641,4769.0
2025-03-04 12:50:00,341.06,341.34,340.86,341.34,4311.0,339.7055,339.9844,339.5063,339.9844,4311.0
2025-03-04 12:55:00,341.35,341.39,340.98,341.0,7758.0,339.9944,340.0342,339.6258,339.6457,7758.0
2025-03-04 13:00:00,341.1,341.33,340.71,340.92,4947.0,339.7453,339.9744,339.3569,339.5661,4947.0
2025-03-04 13:05:00,340.7,341.69,340.68,341.54,3646.0,339.3469,340.333,339.327,340.1836,3646.0
2025-03-04 13:10:00,341.73,342.06,341.41,342.06,2750.0,340.3728,340.7015,340.0541,340.7015,2750.0
2025-03-04 13:15:00,341.68,341.69,341.4,341.47,1940.0,340.323,340.333,340.0442,340.1139,1940.0
2025-03-04 13:20:00,341.44,341.52,341.21,341.52,7031.0,340.084,340.1637,339.8549,340.1637,7031.0
2025-03-04 13:25:00,341.5,341.8,340.93,340.97,11770.0,340.1438,340.4426,339.576,339.6159,11770.0
2025-03-04 13:30:00,341.05,341.75,340.84,341.61,12434.0,339.6955,340.3928,339.4864,340.2533,12434.0
2025-03-04 13:35:00,341.53,341.73,341.27,341.64,11819.0,340.1736,340.3728,339.9147,340.2832,11819.0
2025-03-04 13:40:00,341.67,342.16,341.67,341.8,3872.0,340.3131,340.8011,340.3131,340.4426,3872.0
2025-03-04 13:45:00,341.67,342.16,341.67,342.04,1873.0,340.3131,340.8011,340.3131,340.6816,1873.0
2025-03-04 13:50:00,341.99,342.33,341.94,342.04,3415.0,340.6318,340.9705,340.582,340.6816,3415.0
2025-03-04 13:55:00,342.29,342.29,341.81,341.97,3171.0,340.9306,340.9306,340.4525,340.6119,3171.0
2025-03-04 14:00:00,341.93,342.66,341.93,342.41,2460.0,340.572,341.2991,340.572,341.0501,2460.0
2025-03-04 14:05:00,342.47,342.72,342.12,342.61,4720.0,341.1099,341.3589,340.7613,341.2493,4720.0
2025-03-04 14:10:00,342.48,342.68,341.74,341.98,3657.0,341.1199,341.3191,340.3828,340.6219,3657.0
2025-03-04 14:15:00,341.97,342.11,341.79,341.9,2712.0,340.6119,340.7513,340.4326,340.5422,2712.0
2025-03-04 14:20:00,342.0,342.02,341.67,342.0,6007.0,340.6418,340.6617,340.3131,340.6418,6007.0
2025-03-04 14:25:00,341.93,342.0,341.03,341.03,8033.0,340.572,340.6418,339.6756,339.6756,8033.0
2025-03-04 14:30:00,341.15,341.16,340.72,340.91,6358.0,339.7951,339.8051,339.3669,339.5561,6358.0
2025-03-04 14:35:00,341.0,341.1,340.73,340.82,7349.0,339.6457,339.7453,339.3768,339.4665,7349.0
2025-03-04 14:40:00,341.07,341.25,340.59,340.66,4223.0,339.7155,339.8947,339.2374,339.3071,4223.0
2025-03-04 14:45:00,340.76,341.43,340.71,341.19,15390.0,339.4067,340.074,339.3569,339.835,15390.0
2025-03-04 14:50:00,341.2,341.63,341.04,341.23,9099.0,339.8449,340.2732,339.6856,339.8748,9099.0
2025-03-04 14:55:00,341.23,341.42,340.72,340.84,8540.0,339.8748,340.0641,339.3669,339.4864,8540.0
2025-03-04 15:00:00,340.78,340.78,339.98,340.05,7839.0,339.4266,339.4266,338.6298,338.6995,7839.0
2025-03-04 15:05:00,340.02,340.12,339.43,339.43,6041.0,338.6696,338.7692,338.082,338.082,6041.0
2025-03-04 15:10:00,339.37,339.85,339.29,339.54,15208.0,338.0222,338.5003,337.9425,338.1915,15208.0
2025-03-04 15:15:00,339.3,339.95,339.3,339.73,7509.0,337.9525,338.5999,337.9525,338.3808,7509.0
2025-03-04 15:20:00,339.77,340.74,339.71,340.74,13890.0,338.4206,339.3868,338.3609,339.3868,13890.0
2025-03-04 15:25:00,340.44,340.44,339.7,339.7,5973.0,339.088,339.088,338.3509,338.3509,5973.0
2025-03-04 15:30:00,339.6,339.6,336.61,337.74,87259.0,338.2513,338.2513,335.2732,336.3987,87259.0
2025-03-04 15:35:00,338.02,338.54,337.81,338.35,10897.0,336.6776,337.1955,336.4684,337.0063,10897.0
2025-03-04 15:40:00,338.34,338.85,337.64,338.63,33591.0,336.9963,337.5043,336.2991,337.2852,33591.0
2025-03-04 15:45:00,338.67,339.07,338.02,338.27,13549.0,337.325,337.7234,336.6776,336.9266,13549.0
2025-03-04 15:50:00,338.23,338.23,336.48,337.67,28220.0,336.8867,336.8867,335.1437,336.329,28220.0
2025-03-04 15:55:00,338.01,338.01,336.77,337.07,78708.0,336.6676,336.6676,335.4325,335.7313,78708.0
2025-03-05 09:30:00,335.61,336.88,335.61,336.84,11766.0,334.2771,335.5421,334.2771,335.5023,11766.0
2025-03-05 09:35:00,337.76,339.04,337.5,339.0,5137.0,336.4186,337.6935,336.1596,337.6537,5137.0
2025-03-05 09:40:00,339.0,339.78,338.63,339.04,3131.0,337.6537,338.4306,337.2852,337.6935,3131.0
2025-03-05 09:45:00,339.11,340.88,338.9,339.82,38294.0,337.7632,339.5262,337.5541,338.4704,38294.0
2025-03-05 09:50:00,339.61,339.76,338.17,338.18,1253.0,338.2613,338.4107,336.827,336.8369,1253.0
2025-03-05 09:55:00,338.76,339.44,338.28,338.32,6139.0,337.4146,338.0919,336.9365,336.9764,6139.0
2025-03-05 10:00:00,338.59,339.98,338.41,338.97,4305.0,337.2453,338.6298,337.066,337.6238,4305.0
2025-03-05 10:05:00,338.97,339.34,338.17,338.69,6196.0,337.6238,337.9923,336.827,337.3449,6196.0
2025-03-05 10:10:00,338.86,340.0,338.61,339.65,8659.0,337.5142,338.6497,337.2652,338.3011,8659.0
2025-03-05 10:15:00,339.46,339.87,339.24,339.81,5990.0,338.1119,338.5202,337.8927,338.4605,5990.0
2025-03-05 10:20:00,339.94,339.94,338.3,338.62,4716.0,338.59,338.59,336.9565,337.2752,4716.0
2025-03-05 10:25:00,338.53,338.64,337.63,337.81,6820.0,337.1856,337.2951,336.2891,336.4684,6820.0
2025-03-05 10:30:00,337.6,338.07,337.6,338.07,5655.0,336.2592,336.7274,336.2592,336.7274,5655.0
2025-03-05 10:35:00,338.07,338.35,337.94,338.34,5025.0,336.7274,337.0063,336.5979,336.9963,5025.0
2025-03-05 10:40:00,338.13,338.32,337.79,337.94,1846.0,336.7871,336.9764,336.4485,336.5979,1846.0
2025-03-05 10:45:00,338.22,338.27,338.18,338.22,1154.0,336.8768,336.9266,336.8369,336.8768,1154.0
2025-03-05 10:50:00,338.05,338.08,337.81,337.81,800.0,336.7075,336.7373,336.4684,336.4684,800.0
2025-03-05 10:55:00,338.31,338.31,337.71,338.31,2145.0,336.9664,336.9664,336.3688,336.9664,2145.0
2025-03-05 11:00:00,338.01,338.01,337.3,337.46,3875.0,336.6676,336.6676,335.9604,336.1198,3875.0
2025-03-05 11:05:00,337.73,337.73,336.79,336.8,4409.0,336.3887,336.3887,335.4525,335.4624,4409.0
2025-03-05 11:10:00,336.8,337.31,336.6,337.31,2700.0,335.4624,335.9704,335.2632,335.9704,2700.0
2025-03-05 11:15:00,337.44,337.44,336.97,337.36,916.0,336.0999,336.0999,335.6317,336.0202,916.0
2025-03-05 11:20:00,337.07,337.44,336.99,336.99,3597.0,335.7313,336.0999,335.6517,335.6517,3597.0
2025-03-05 11:25:00,337.05,337.05,336.8,336.87,8017.0,335.7114,335.7114,335.4624,335.5321,8017.0
2025-03-05 11:30:00,336.96,337.46,336.64,337.46,8978.0,335.6218,336.1198,335.3031,336.1198,8978.0
2025-03-05 11:35:00,337.46,338.28,337.45,338.08,2404.0,336.1198,336.9365,336.1098,336.7373,2404.0
2025-03-05 11:40:00,338.07,338.28,338.03,338.28,4686.0,336.7274,336.9365,336.6875,336.9365,4686.0
2025-03-05 11:45:00,338.29,338.71,338.08,338.48,2466.0,336.9465,337.3648,336.7373,337.1358,2466.0
2025-03-05 11:50:00,338.62,338.86,338.24,338.67,10753.0,337.2752,337.5142,336.8967,337.325,10753.0
2025-03-05 11:55:00,338.8,339.34,338.47,338.98,7353.0,337.4545,337.9923,337.1258,337.6338,7353.0
2025-03-05 12:00:00,338.99,339.59,338.99,339.46,2206.0,337.6437,338.2413,337.6437,338.1119,2206.0
2025-03-05 12:05:00,339.71,339.71,339.19,339.25,3860.0,338.3609,338.3609,337.8429,337.9027,3860.0
2025-03-05 12:10:00,339.21,339.4,339.19,339.4,950.0,337.8629,338.0521,337.8429,338.0521,950.0
2025-03-05 12:15:00,339.38,339.93,339.38,339.66,4254.0,338.0322,338.58,338.0322,338.3111,4254.0
2025-03-05 12:20:00,339.99,340.05,339.8,340.02,500.0,338.6398,338.6995,338.4505,338.6696,500.0
2025-03-05 12:25:00,340.05,340.73,340.05,340.73,2541.0,338.6995,339.3768,338.6995,339.3768,2541.0
2025-03-05 12:30:00,340.73,341.07,340.59,340.94,2760.0,339.3768,339.7155,339.2374,339.586,2760.0
2025-03-05 12:35:00,340.94,340.94,340.48,340.91,6448.0,339.586,339.586,339.1278,339.5561,6448.0
2025-03-05 12:40:00,340.63,340.78,340.63,340.73,800.0,339.2772,339.4266,339.2772,339.3768,800.0
2025-03-05 12:45:00,341.01,341.01,340.55,340.63,2225.0,339.6557,339.6557,339.1975,339.2772,2225.0
2025-03-05 12:50:00,340.58,341.1,340.57,340.83,4826.0,339.2274,339.7453,339.2174,339.4764,4826.0
2025-03-05 12:55:00,340.75,340.83,340.61,340.63,5977.0,339.3967,339.4764,339.2573,339.2772,5977.0
2025-03-05 13:00:00,340.68,340.86,340.63,340.69,3064.0,339.327,339.5063,339.2772,339.337,3064.0
2025-03-05 13:05:00,340.69,340.99,339.92,339.92,16242.0,339.337,339.6358,338.57,338.57,16242.0
2025-03-05 13:10:00,339.92,340.17,339.89,339.97,4022.0,338.57,338.819,338.5402,338.6198,4022.0
2025-03-05 13:15:00,339.97,340.25,339.92,340.1,1400.0,338.6198,338.8987,338.57,338.7493,1400.0
2025-03-05 13:20:00,340.24,340.24,339.85,340.21,711.0,338.8888,338.8888,338.5003,338.8589,711.0
2025-03-05 13:25:00,340.21,340.22,339.73,339.73,3323.0,338.8589,338.8688,338.3808,338.3808,3323.0
2025-03-05 13:30:00,339.69,339.93,339.51,339.51,685.0,338.3409,338.58,338.1617,338.1617,685.0
2025-03-05 13:35:00,339.71,339.94,339.41,339.69,3314.0,338.3609,338.59,338.0621,338.3409,3314.0
2025-03-05 13:40:00,339.6,339.76,339.17,339.38,4422.0,338.2513,338.4107,337.823,338.0322,4422.0
2025-03-05 13:45:00,339.39,340.43,339.39,340.43,3693.0,338.0421,339.078,338.0421,339.078,3693.0
2025-03-05 13:50:00,340.43,340.8,340.38,340.69,11215.0,339.078,339.4465,339.0282,339.337,11215.0
2025-03-05 13:55:00,340.69,341.06,340.69,341.06,800.0,339.337,339.7055,339.337,339.7055,800.0
2025-03-05 14:00:00,340.92,341.56,340.91,341.25,3565.0,339.5661,340.2035,339.5561,339.8947,3565.0
2025-03-05 14:05:00,341.26,341.88,341.12,341.6,4579.0,339.9047,340.5222,339.7653,340.2434,4579.0
2025-03-05 14:10:00,341.92,341.92,341.43,341.53,3685.0,340.5621,340.5621,340.074,340.1736,3685.0
2025-03-05 14:15:00,341.72,342.05,340.93,340.99,5056.0,340.3629,340.6916,339.576,339.6358,5056.0
2025-03-05 14:20:00,340.83,341.42,340.76,341.42,1000.0,339.4764,340.0641,339.4067,340.0641,1000.0
2025-03-05 14:25:00,341.18,341.42,340.9,340.9,5120.0,339.825,340.0641,339.5461,339.5461,5120.0
2025-03-05 14:30:00,340.96,341.17,340.77,341.17,2414.0,339.6059,339.8151,339.4167,339.8151,2414.0
2025-03-05 14:35:00,341.42,341.54,341.25,341.37,3215.0,340.0641,340.1836,339.8947,340.0143,3215.0
2025-03-05 14:40:00,341.43,341.67,341.07,341.07,2995.0,340.074,340.3131,339.7155,339.7155,2995.0
2025-03-05 14:45:00,341.01,341.39,341.01,341.39,1697.0,339.6557,340.0342,339.6557,340.0342,1697.0
2025-03-05 14:50:00,341.12,341.68,341.12,341.44,1216.0,339.7653,340.323,339.7653,340.084,1216.0
2025-03-05 14:55:00,341.52,341.68,341.1,341.23,6314.0,340.1637,340.323,339.7453,339.8748,6314.0
2025-03-05 15:00:00,341.16,341.83,341.16,341.62,2575.0,339.8051,340.4724,339.8051,340.2633,2575.0
2025-03-05 15:05:00,341.62,341.81,341.56,341.63,3733.0,340.2633,340.4525,340.2035,340.2732,3733.0
2025-03-05 15:10:00,341.63,341.98,341.63,341.75,11356.0,340.2732,340.6219,340.2732,340.3928,11356.0
2025-03-05 15:15:00,341.75,341.84,340.83,340.98,5547.0,340.3928,340.4824,339.4764,339.6258,5547.0
2025-03-05 15:20:00,340.97,341.15,340.67,340.79,8388.0,339.6159,339.7951,339.3171,339.4366,8388.0
2025-03-05 15:25:00,340.79,341.29,340.77,341.25,8317.0,339.4366,339.9346,339.4167,339.8947,8317.0
2025-03-05 15:30:00,341.25,341.25,340.44,340.54,24229.0,339.8947,339.8947,339.088,339.1876,24229.0
2025-03-05 15:35:00,340.54,341.57,340.53,341.55,7991.0,339.1876,340.2135,339.1776,340.1936,7991.0
2025-03-05 15:40:00,341.55,341.83,341.16,341.23,19203.0,340.1936,340.4724,339.8051,339.8748,19203.0
2025-03-05 15:45:00,341.23,341.25,340.5,340.93,13679.0,339.8748,339.8947,339.1477,339.576,13679.0
2025-03-05 15:50:00,341.2,341.47,340.28,341.4,37112.0,339.8449,340.1139,338.9286,340.0442,37112.0
2025-03-05 15:55:00,341.23,341.6,340.73,340.73,67392.0,339.8748,340.2434,339.3768,339.3768,67392.0
2025-03-06 09:30:00,339.82,340.35,338.68,338.68,21932.0,338.4704,338.9983,337.335,337.335,21932.0
2025-03-06 09:35:00,338.68,338.68,335.85,336.03,6827.0,337.335,337.335,334.5162,334.6955,6827.0
2025-03-06 09:40:00,336.03,336.86,334.7,336.86,21435.0,334.6955,335.5222,333.3708,335.5222,21435.0
2025-03-06 09:45:00,336.86,338.06,336.58,338.06,7924.0,335.5222,336.7174,335.2433,336.7174,7924.0
2025-03-06 09:50:00,338.73,339.48,338.2,338.31,11145.0,337.3848,338.1318,336.8569,336.9664,11145.0
2025-03-06 09:55:00,338.38,338.59,337.97,338.45,8651.0,337.0361,337.2453,336.6278,337.1059,8651.0
2025-03-06 10:00:00,338.51,338.73,337.73,338.56,8847.0,337.1656,337.3848,336.3887,337.2154,8847.0
2025-03-06 10:05:00,338.61,339.75,338.61,339.5,6020.0,337.2652,338.4007,337.2652,338.1517,6020.0
2025-03-06 10:10:00,339.89,340.18,339.28,340.11,15217.0,338.5402,338.829,337.9326,338.7593,15217.0
2025-03-06 10:15:00,340.11,340.11,339.3,339.72,8571.0,338.7593,338.7593,337.9525,338.3708,8571.0
2025-03-06 10:20:00,339.73,340.12,339.43,339.99,6923.0,338.3808,338.7692,338.082,338.6398,6923.0
2025-03-06 10:25:00,339.88,339.95,339.42,339.95,2794.0,338.5302,338.5999,338.072,338.5999,2794.0
2025-03-06 10:30:00,340.21,340.57,339.94,340.54,6274.0,338.8589,339.2174,338.59,339.1876,6274.0
2025-03-06 10:35:00,340.54,341.15,340.54,341.05,3417.0,339.1876,339.7951,339.1876,339.6955,3417.0
2025-03-06 10:40:00,341.4,341.54,341.05,341.3,3074.0,340.0442,340.1836,339.6955,339.9446,3074.0
2025-03-06 10:45:00,341.13,341.69,341.06,341.06,4563.0,339.7752,340.333,339.7055,339.7055,4563.0
2025-03-06 10:50:00,341.01,341.18,340.47,340.47,7194.0,339.6557,339.825,339.1178,339.1178,7194.0
2025-03-06 10:55:00,340.32,341.33,340.26,341.2,3581.0,338.9684,339.9744,338.9087,339.8449,3581.0
2025-03-06 11:00:00,341.46,341.46,340.88,340.88,3110.0,340.1039,340.1039,339.5262,339.5262,3110.0
2025-03-06 11:05:00,340.72,341.6,340.72,341.54,6375.0,339.3669,340.2434,339.3669,340.1836,6375.0
2025-03-06 11:10:00,341.54,341.78,341.34,341.43,3611.0,340.1836,340.4226,339.9844,340.074,3611.0
2025-03-06 11:15:00,341.53,342.01,341.51,341.67,5853.0,340.1736,340.6517,340.1537,340.3131,5853.0
2025-03-06 11:20:00,341.61,341.88,341.39,341.66,9564.0,340.2533,340.5222,340.0342,340.3031,9564.0
2025-03-06 11:25:00,341.74,341.91,341.4,341.59,4600.0,340.3828,340.5521,340.0442,340.2334,4600.0
2025-03-06 11:30:00,341.66,341.8,341.25,341.4,3935.0,340.3031,340.4426,339.8947,340.0442,3935.0
2025-03-06 11:35:00,341.41,341.47,340.86,340.87,5559.0,340.0541,340.1139,339.5063,339.5163,5559.0
2025-03-06 11:40:00,340.86,340.87,340.6,340.6,6190.0,339.5063,339.5163,339.2473,339.2473,6190.0
2025-03-06 11:45:00,340.75,341.3,340.75,340.93,8727.0,339.3967,339.9446,339.3967,339.576,8727.0
2025-03-06 11:50:00,340.86,340.95,340.13,340.18,9460.0,339.5063,339.5959,338.7792,338.829,9460.0
2025-03-06 11:55:00,340.07,340.28,339.95,339.96,3342.0,338.7194,338.9286,338.5999,338.6099,3342.0
2025-03-06 12:00:00,339.99,340.35,339.85,339.96,12312.0,338.6398,338.9983,338.5003,338.6099,12312.0
2025-03-06 12:05:00,339.99,340.3,339.99,340.1,4173.0,338.6398,338.9485,338.6398,338.7493,4173.0
2025-03-06 12:10:00,340.19,340.22,339.91,340.0,8442.0,338.839,338.8688,338.5601,338.6497,8442.0
2025-03-06 12:15:00,340.0,340.45,339.98,340.45,3234.0,338.6497,339.0979,338.6298,339.0979,3234.0
2025-03-06 12:20:00,340.45,340.88,340.18,340.18,5776.0,339.0979,339.5262,338.829,338.829,5776.0
2025-03-06 12:25:00,339.99,340.22,339.74,339.96,13318.0,338.6398,338.8688,338.3907,338.6099,13318.0
2025-03-06 12:30:00,339.98,339.98,339.48,339.48,18806.0,338.6298,338.6298,338.1318,338.1318,18806.0
2025-03-06 12:35:00,339.48,339.48,338.94,339.26,2443.0,338.1318,338.1318,337.5939,337.9127,2443.0
2025-03-06 12:40:00,339.4,339.75,339.4,339.47,2386.0,338.0521,338.4007,338.0521,338.1218,2386.0
2025-03-06 12:45:00,339.19,339.46,338.98,339.16,24066.0,337.8429,338.1119,337.6338,337.813,24066.0
2025-03-06 12:50:00,339.11,339.19,339.02,339.09,1225.0,337.7632,337.8429,337.6736,337.7433,1225.0
2025-03-06 12:55:00,339.07,339.62,338.84,339.44,6533.0,337.7234,338.2712,337.4943,338.0919,6533.0
2025-03-06 13:00:00,339.4,339.44,338.94,339.17,4007.0,338.0521,338.0919,337.5939,337.823,4007.0
2025-03-06 13:05:00,339.16,339.91,339.15,339.75,11687.0,337.813,338.5601,337.8031,338.4007,11687.0
2025-03-06 13:10:00,339.89,339.89,339.24,339.8,9208.0,338.5402,338.5402,337.8927,338.4505,9208.0
2025-03-06 13:15:00,339.89,340.15,339.78,340.09,6595.0,338.5402,338.7991,338.4306,338.7394,6595.0
2025-03-06 13:20:00,340.05,340.35,340.05,340.22,3460.0,338.6995,338.9983,338.6995,338.8688,3460.0
2025-03-06 13:25:00,340.31,340.37,339.79,339.87,7377.0,338.9585,339.0182,338.4405,338.5202,7377.0
2025-03-06 13:30:00,339.87,339.9,339.56,339.69,4956.0,338.5202,338.5501,338.2115,338.3409,4956.0
2025-03-06 13:35:00,339.82,339.95,339.3,339.37,16023.0,338.4704,338.5999,337.9525,338.0222,16023.0
2025-03-06 13:40:00,339.37,339.46,338.71,339.46,13854.0,338.0222,338.1119,337.3648,338.1119,13854.0
2025-03-06 13:45:00,339.41,339.56,339.02,339.56,7861.0,338.0621,338.2115,337.6736,338.2115,7861.0
2025-03-06 13:50:00,339.5,340.02,339.5,339.79,9725.0,338.1517,338.6696,338.1517,338.4405,9725.0
2025-03-06 13:55:00,339.79,339.8,339.38,339.5,9738.0,338.4405,338.4505,338.0322,338.1517,9738.0
2025-03-06 14:00:00,339.73,339.82,339.38,339.56,7150.0,338.3808,338.4704,338.0322,338.2115,7150.0
2025-03-06 14:05:00,339.62,339.65,339.28,339.38,16026.0,338.2712,338.3011,337.9326,338.0322,16026.0
2025-03-06 14:10:00,339.53,339.84,339.5,339.83,5084.0,338.1816,338.4903,338.1517,338.4804,5084.0
2025-03-06 14:15:00,339.57,339.81,339.37,339.4,8185.0,338.2214,338.4605,338.0222,338.0521,8185.0
2025-03-06 14:20:00,339.35,339.54,339.19,339.54,8261.0,338.0023,338.1915,337.8429,338.1915,8261.0
2025-03-06 14:25:00,339.45,339.54,338.8,339.07,15958.0,338.1019,338.1915,337.4545,337.7234,15958.0
2025-03-06 14:30:00,339.07,339.34,338.7,339.24,12682.0,337.7234,337.9923,337.3549,337.8927,12682.0
2025-03-06 14:35:00,339.4,339.57,339.28,339.28,2930.0,338.0521,338.2214,337.9326,337.9326,2930.0
2025-03-06 14:40:00,339.43,340.11,339.24,340.03,6930.0,338.082,338.7593,337.8927,338.6796,6930.0
2025-03-06 14:45:00,339.98,340.42,339.98,340.26,6425.0,338.6298,339.068,338.6298,338.9087,6425.0
2025-03-06 14:50:00,340.25,340.32,340.03,340.25,6904.0,338.8987,338.9684,338.6796,338.8987,6904.0
2025-03-06 14:55:00,340.09,340.23,339.54,339.55,5104.0,338.7394,338.8788,338.1915,338.2015,5104.0
2025-03-06 15:00:00,339.33,339.89,339.15,339.24,6229.0,337.9824,338.5402,337.8031,337.8927,6229.0
2025-03-06 15:05:00,339.27,339.85,339.11,339.85,4658.0,337.9226,338.5003,337.7632,338.5003,4658.0
2025-03-06 15:10:00,339.7,340.13,339.7,339.87,12587.0,338.3509,338.7792,338.3509,338.5202,12587.0
2025-03-06 15:15:00,340.02,340.23,339.79,340.23,7745.0,338.6696,338.8788,338.4405,338.8788,7745.0
2025-03-06 15:20:00,340.0,340.21,339.85,339.98,15032.0,338.6497,338.8589,338.5003,338.6298,15032.0
2025-03-06 15:25:00,339.97,340.38,339.96,340.25,6242.0,338.6198,339.0282,338.6099,338.8987,6242.0
2025-03-06 15:30:00,340.44,340.96,340.37,340.38,20277.0,339.088,339.6059,339.0182,339.0282,20277.0
2025-03-06 15:35:00,340.44,340.71,340.28,340.4,10959.0,339.088,339.3569,338.9286,339.0481,10959.0
2025-03-06 15:40:00,340.4,340.54,339.83,339.97,13075.0,339.0481,339.1876,338.4804,338.6198,13075.0
2025-03-06 15:45:00,339.88,340.84,339.86,340.84,13857.0,338.5302,339.4864,338.5103,339.4864,13857.0
2025-03-06 15:50:00,340.84,341.4,340.41,340.73,20924.0,339.4864,340.0442,339.0581,339.3768,20924.0
2025-03-06 15:55:00,340.91,340.93,339.8,339.85,72619.0,339.5561,339.576,338.4505,338.5003,72619.0
2025-03-07 09:30:00,338.58,339.48,336.5,337.31,23889.0,337.9119,338.8101,335.836,336.6444,23889.0
2025-03-07 09:35:00,337.37,337.62,336.25,337.1,27650.0,336.7043,336.9538,335.5865,336.4348,27650.0
2025-03-07 09:40:00,337.09,338.43,337.06,337.12,28133.0,336.4248,337.7622,336.3949,336.4548,28133.0
2025-03-07 09:45:00,337.63,337.63,335.98,336.04,27816.0,336.9638,336.9638,335.317,335.3769,27816.0
2025-03-07 09:50:00,336.09,336.11,332.98,333.19,47463.0,335.4268,335.4468,332.323,332.5325,47463.0
2025-03-07 09:55:00,333.32,334.44,332.63,332.69,59606.0,332.6623,333.7801,331.9736,332.0335,59606.0
2025-03-07 10:00:00,332.91,333.15,331.29,331.56,36295.0,332.2531,332.4926,330.6363,330.9058,36295.0
2025-03-07 10:05:00,331.64,331.93,328.01,328.51,26951.0,330.9856,331.275,327.3628,327.8618,26951.0
2025-03-07 10:10:00,328.44,329.35,327.28,327.61,25179.0,327.7919,328.7001,326.6342,326.9636,25179.0
2025-03-07 10:15:00,327.82,328.14,326.05,326.31,38680.0,327.1731,327.4925,325.4066,325.6661,38680.0
2025-03-07 10:20:00,326.38,326.73,325.22,325.48,45019.0,325.736,326.0853,324.5783,324.8378,45019.0
2025-03-07 10:25:00,325.33,327.31,324.9,326.51,87232.0,324.6881,326.6641,324.2589,325.8657,87232.0
2025-03-07 10:30:00,326.63,327.56,324.43,324.75,20880.0,325.9855,326.9137,323.7898,324.1092,20880.0
2025-03-07 10:35:00,324.75,324.75,322.7,323.65,50650.0,324.1092,324.1092,322.0632,323.0114,50650.0
2025-03-07 10:40:00,323.96,324.11,323.46,323.78,15150.0,323.3208,323.4705,322.8217,323.1411,15150.0
2025-03-07 10:45:00,323.8,324.27,322.85,324.0,21156.0,323.1611,323.6301,322.2129,323.3607,21156.0
2025-03-07 10:50:00,323.96,324.29,323.07,323.53,19693.0,323.3208,323.6501,322.4325,322.8916,19693.0
2025-03-07 10:55:00,323.36,324.49,322.71,324.17,31262.0,322.7219,323.8497,322.0732,323.5303,31262.0
2025-03-07 11:00:00,324.13,324.5,324.0,324.19,11140.0,323.4904,323.8597,323.3607,323.5503,11140.0
2025-03-07 11:05:00,324.14,325.34,323.9,325.0,120020.0,323.5004,324.698,323.2609,324.3587,120020.0
2025-03-07 11:10:00,325.0,325.04,324.07,324.24,10825.0,324.3587,324.3986,323.4305,323.6002,10825.0
2025-03-07 11:15:00,324.29,324.57,323.44,323.53,9676.0,323.6501,323.9296,322.8018,322.8916,9676.0
2025-03-07 11:20:00,323.58,323.58,322.14,322.86,14525.0,322.9415,322.9415,321.5043,322.2229,14525.0
2025-03-07 11:25:00,322.85,323.42,322.19,323.42,42229.0,322.2129,322.7818,321.5542,322.7818,42229.0
2025-03-07 11:30:00,323.33,323.51,322.42,323.14,15698.0,322.692,322.8716,321.7838,322.5024,15698.0
2025-03-07 11:35:00,323.0,323.14,322.59,322.84,23619.0,322.3626,322.5024,321.9535,322.203,23619.0
2025-03-07 11:40:00,323.01,323.25,322.11,323.06,59087.0,322.3726,322.6122,321.4744,322.4225,59087.0
2025-03-07 11:45:00,322.89,323.54,322.5,322.95,67647.0,322.2529,322.9016,321.8636,322.3127,67647.0
2025-03-07 11:50:00,323.0,323.24,322.62,322.72,18174.0,322.3626,322.6022,321.9834,322.0832,18174.0
2025-03-07 11:55:00,322.69,323.24,322.25,322.87,55115.0,322.0533,322.6022,321.6141,322.2329,55115.0
2025-03-07 12:00:00,323.0,323.75,322.58,323.0,129010.0,322.3626,323.1112,321.9435,322.3626,129010.0
2025-03-07 12:05:00,323.1,323.54,322.98,323.38,10687.0,322.4625,322.9016,322.3427,322.7419,10687.0
2025-03-07 12:10:00,323.38,323.82,323.3,323.82,92738.0,322.7419,323.181,322.6621,323.181,92738.0
2025-03-07 12:15:00,323.9,323.9,322.88,323.32,22496.0,323.2609,323.2609,322.2429,322.682,22496.0
2025-03-07 12:20:00,323.5,324.25,323.32,323.93,64490.0,322.8617,323.6102,322.682,323.2908,64490.0
2025-03-07 12:25:00,323.88,324.9,323.67,324.51,38370.0,323.2409,324.2589,323.0313,323.8697,38370.0
2025-03-07 12:30:00,324.61,325.72,324.5,324.97,13448.0,323.9695,325.0773,323.8597,324.3288,13448.0
2025-03-07 12:35:00,325.12,326.06,324.6,325.66,26453.0,324.4785,325.4166,323.9595,325.0174,26453.0
2025-03-07 12:40:00,325.66,326.55,324.92,326.49,35539.0,325.0174,325.9056,324.2789,325.8458,35539.0
2025-03-07 12:45:00,326.5,327.5,326.5,327.06,13307.0,325.8557,326.8538,325.8557,326.4146,13307.0
2025-03-07 12:50:00,327.57,327.96,326.61,326.69,17691.0,326.9236,327.3129,325.9655,326.0454,17691.0
2025-03-07 12:55:00,326.49,326.49,325.82,326.06,8955.0,325.8458,325.8458,325.1771,325.4166,8955.0
2025-03-07 13:00:00,326.09,326.94,325.89,326.87,38084.0,325.4466,326.2949,325.2469,326.225,38084.0
2025-03-07 13:05:00,326.87,327.48,326.87,327.21,14661.0,326.225,326.8338,326.225,326.5643,14661.0
2025-03-07 13:10:00,326.96,327.34,326.9,327.0,9305.0,326.3148,326.6941,326.255,326.3548,9305.0
2025-03-07 13:15:00,327.2,327.21,326.47,326.47,35064.0,326.5544,326.5643,325.8258,325.8258,35064.0
2025-03-07 13:20:00,326.73,326.83,325.87,325.97,8080.0,326.0853,326.1851,325.227,325.3268,8080.0
2025-03-07 13:25:00,325.86,326.41,325.8,325.87,11579.0,325.217,325.7659,325.1571,325.227,11579.0
2025-03-07 13:30:00,325.99,326.08,325.54,326.0,12269.0,325.3467,325.4366,324.8976,325.3567,12269.0
2025-03-07 13:35:00,325.84,326.23,325.84,326.1,11247.0,325.197,325.5863,325.197,325.4565,11247.0
2025-03-07 13:40:00,326.1,326.26,325.4,325.53,11455.0,325.4565,325.6162,324.7579,324.8877,11455.0
2025-03-07 13:45:00,325.58,326.51,325.58,326.37,12784.0,324.9376,325.8657,324.9376,325.726,12784.0
2025-03-07 13:50:00,326.47,326.62,326.31,326.46,10963.0,325.8258,325.9755,325.6661,325.8158,10963.0
2025-03-07 13:55:00,326.52,326.52,326.22,326.41,4650.0,325.8757,325.8757,325.5763,325.7659,4650.0
2025-03-07 14:00:00,326.4,326.95,326.39,326.95,10730.0,325.7559,326.3049,325.746,326.3049,10730.0
2025-03-07 14:05:00,327.07,327.07,326.17,326.17,3830.0,326.4246,326.4246,325.5264,325.5264,3830.0
2025-03-07 14:10:00,326.29,326.29,325.48,325.53,6397.0,325.6462,325.6462,324.8378,324.8877,6397.0
2025-03-07 14:15:00,325.53,325.89,325.06,325.52,19598.0,324.8877,325.2469,324.4186,324.8777,19598.0
2025-03-07 14:20:00,325.51,325.98,325.39,325.98,11120.0,324.8677,325.3368,324.7479,325.3368,11120.0
2025-03-07 14:25:00,325.78,325.78,324.8,325.37,4847.0,325.1372,325.1372,324.1591,324.728,4847.0
2025-03-07 14:30:00,325.25,325.71,325.25,325.39,8431.0,324.6082,325.0673,324.6082,324.7479,8431.0
2025-03-07 14:35:00,325.4,325.54,325.0,325.04,9977.0,324.7579,324.8976,324.3587,324.3986,9977.0
2025-03-07 14:40:00,325.03,325.03,324.11,324.16,10888.0,324.3886,324.3886,323.4705,323.5204,10888.0
2025-03-07 14:45:00,324.23,324.23,322.97,322.97,13519.0,323.5902,323.5902,322.3327,322.3327,13519.0
2025-03-07 14:50:00,322.88,322.9,321.77,322.1,56095.0,322.2429,322.2628,321.1351,321.4644,56095.0
2025-03-07 14:55:00,321.94,322.25,321.57,322.01,47526.0,321.3047,321.6141,320.9355,321.3746,47526.0
2025-03-07 15:00:00,321.99,322.28,321.86,321.98,41746.0,321.3546,321.6441,321.2249,321.3447,41746.0
2025-03-07 15:05:00,321.86,322.25,321.59,322.06,28608.0,321.2249,321.6141,320.9554,321.4245,28608.0
2025-03-07 15:10:00,322.06,323.57,321.84,323.35,56694.0,321.4245,322.9315,321.2049,322.712,56694.0
2025-03-07 15:15:00,323.36,324.26,322.77,323.79,28835.0,322.7219,323.6202,322.1331,323.1511,28835.0
2025-03-07 15:20:00,323.66,323.9,323.32,323.32,29016.0,323.0213,323.2609,322.682,322.682,29016.0
2025-03-07 15:25:00,323.23,324.59,323.2,324.42,81551.0,322.5922,323.9495,322.5623,323.7798,81551.0
2025-03-07 15:30:00,324.49,324.64,323.53,323.58,37593.0,323.8497,323.9994,322.8916,322.9415,37593.0
2025-03-07 15:35:00,323.56,323.6,321.18,321.96,43854.0,322.9215,322.9615,320.5462,321.3247,43854.0
2025-03-07 15:40:00,321.96,323.0,321.86,322.76,48947.0,321.3247,322.3626,321.2249,322.1231,48947.0
2025-03-07 15:45:00,322.61,323.77,322.44,323.22,92695.0,321.9734,323.1311,321.8038,322.5822,92695.0
2025-03-07 15:50:00,323.41,323.56,322.32,322.81,36240.0,322.7718,322.9215,321.684,322.173,36240.0
2025-03-07 15:55:00,322.6,324.17,322.6,324.12,181095.0,321.9634,323.5303,321.9634,323.4804,181095.0
2025-03-10 09:30:00,323.02,324.4,322.35,322.84,69010.0,322.3826,323.7599,321.7139,322.203,69010.0
2025-03-10 09:35:00,322.99,323.91,322.24,323.4,24373.0,322.3527,323.2709,321.6041,322.7619,24373.0
2025-03-10 09:40:00,323.43,324.29,322.87,322.89,22762.0,322.7918,323.6501,322.2329,322.2529,22762.0
2025-03-10 09:45:00,322.92,323.47,322.48,322.78,9236.0,322.2828,322.8317,321.8437,322.1431,9236.0
2025-03-10 09:50:00,322.75,322.87,321.26,321.56,6217.0,322.1131,322.2329,320.6261,320.9255,6217.0
2025-03-10 09:55:00,321.5,321.5,319.99,320.26,20155.0,320.8656,320.8656,319.3586,319.6281,20155.0
2025-03-10 10:00:00,320.14,322.07,319.89,321.63,8381.0,319.5083,321.4345,319.2588,320.9954,8381.0
2025-03-10 10:05:00,321.52,321.89,321.2,321.5,14907.0,320.8856,321.2548,320.5662,320.8656,14907.0
2025-03-10 10:10:00,321.5,322.27,321.28,322.27,25197.0,320.8656,321.6341,320.646,321.6341,25197.0
2025-03-10 10:15:00,322.45,323.09,322.07,322.95,7609.0,321.8137,322.4525,321.4345,322.3127,7609.0
2025-03-10 10:20:00,323.35,323.57,322.82,323.0,6057.0,322.712,322.9315,322.183,322.3626,6057.0
2025-03-10 10:25:00,323.04,323.22,322.23,322.23,11382.0,322.4026,322.5822,321.5942,321.5942,11382.0
2025-03-10 10:30:00,322.61,322.64,321.66,322.17,11818.0,321.9734,322.0034,321.0253,321.5343,11818.0
2025-03-10 10:35:00,321.86,321.89,321.34,321.59,2871.0,321.2249,321.2548,320.7059,320.9554,2871.0
2025-03-10 10:40:00,321.64,321.87,321.16,321.77,16157.0,321.0053,321.2349,320.5263,321.1351,16157.0
2025-03-10 10:45:00,321.59,322.51,321.33,322.14,45912.0,320.9554,321.8736,320.6959,321.5043,45912.0
2025-03-10 10:50:00,322.2,322.74,321.67,322.16,62367.0,321.5642,322.1032,321.0353,321.5243,62367.0
2025-03-10 10:55:00,322.19,322.69,321.67,322.36,57794.0,321.5542,322.0533,321.0353,321.7239,57794.0
2025-03-10 11:00:00,322.36,322.98,322.03,322.87,145382.0,321.7239,322.3427,321.3946,322.2329,145382.0
2025-03-10 11:05:00,322.92,322.92,321.76,321.79,11662.0,322.2828,322.2828,321.1251,321.155,11662.0
2025-03-10 11:10:00,321.9,321.97,321.46,321.53,8315.0,321.2648,321.3347,320.8257,320.8955,8315.0
2025-03-10 11:15:00,321.7,321.76,321.17,321.33,15363.0,321.0652,321.1251,320.5363,320.6959,15363.0
2025-03-10 11:20:00,321.33,322.13,321.12,321.68,36025.0,320.6959,321.4944,320.4864,321.0453,36025.0
2025-03-10 11:25:00,321.56,322.21,321.51,321.51,8170.0,320.9255,321.5742,320.8756,320.8756,8170.0
2025-03-10 11:30:00,321.67,321.67,321.02,321.02,5205.0,321.0353,321.0353,320.3866,320.3866,5205.0
2025-03-10 11:35:00,321.11,321.45,320.67,320.7,5936.0,320.4764,320.8157,320.0372,320.0672,5936.0
2025-03-10 11:40:00,320.52,320.69,319.83,320.38,16049.0,319.8875,320.0572,319.1989,319.7478,16049.0
2025-03-10 11:45:00,320.39,320.93,320.37,320.74,14990.0,319.7578,320.2967,319.7378,320.1071,14990.0
2025-03-10 11:50:00,320.74,321.88,320.34,321.76,81557.0,320.1071,321.2449,319.7079,321.1251,81557.0
2025-03-10 11:55:00,321.84,322.08,321.3,321.31,5325.0,321.2049,321.4445,320.666,320.676,5325.0
2025-03-10 12:00:00,321.41,321.57,321.09,321.51,2877.0,320.7758,320.9355,320.4564,320.8756,2877.0
2025-03-10 12:05:00,321.57,322.0,321.42,321.86,119159.0,320.9355,321.3646,320.7858,321.2249,119159.0
2025-03-10 12:10:00,321.9,322.03,321.81,321.86,8012.0,321.2648,321.3946,321.175,321.2249,8012.0
2025-03-10 12:15:00,321.94,321.98,321.34,321.35,6609.0,321.3047,321.3447,320.7059,320.7159,6609.0
2025-03-10 12:20:00,321.5,321.85,321.32,321.6,4206.0,320.8656,321.2149,320.686,320.9654,4206.0
2025-03-10 12:25:00,321.36,321.96,321.27,321.84,5159.0,320.7259,321.3247,320.6361,321.2049,5159.0
2025-03-10 12:30:00,321.99,321.99,321.67,321.68,8396.0,321.3546,321.3546,321.0353,321.0453,8396.0
2025-03-10 12:35:00,321.73,321.95,320.4,320.65,9599.0,321.0952,321.3147,319.7678,320.0173,9599.0
2025-03-10 12:40:00,320.65,321.01,320.32,320.56,22621.0,320.0173,320.3766,319.6879,319.9275,22621.0
2025-03-10 12:45:00,320.5,320.93,320.5,320.93,11615.0,319.8676,320.2967,319.8676,320.2967,11615.0
2025-03-10 12:50:00,320.77,320.94,320.15,320.22,62579.0,320.137,320.3067,319.5183,319.5881,62579.0
2025-03-10 12:55:00,320.23,320.95,320.23,320.48,8173.0,319.5981,320.3167,319.5981,319.8476,8173.0
2025-03-10 13:00:00,320.67,321.13,320.56,320.66,9508.0,320.0372,320.4963,319.9275,320.0273,9508.0
2025-03-10 13:05:00,320.68,321.02,320.67,320.93,9219.0,320.0472,320.3866,320.0372,320.2967,9219.0
2025-03-10 13:10:00,320.83,321.11,320.7,321.0,11845.0,320.1969,320.4764,320.0672,320.3666,11845.0
2025-03-10 13:15:00,321.05,321.14,320.64,320.81,6787.0,320.4165,320.5063,320.0073,320.177,6787.0
2025-03-10 13:20:00,320.81,321.03,320.6,320.71,5332.0,320.177,320.3965,319.9674,320.0772,5332.0
2025-03-10 13:25:00,320.5,320.73,320.34,320.49,4462.0,319.8676,320.0971,319.7079,319.8576,4462.0
2025-03-10 13:30:00,320.42,320.54,320.23,320.24,4397.0,319.7877,319.9075,319.5981,319.6081,4397.0
2025-03-10 13:35:00,320.38,320.64,320.06,320.52,8019.0,319.7478,320.0073,319.4284,319.8875,8019.0
2025-03-10 13:40:00,320.56,321.0,320.28,320.28,7126.0,319.9275,320.3666,319.648,319.648,7126.0
2025-03-10 13:45:00,320.25,320.42,319.97,320.09,11768.0,319.6181,319.7877,319.3386,319.4584,11768.0
2025-03-10 13:50:00,320.11,320.27,319.73,320.16,12418.0,319.4784,319.638,319.0991,319.5283,12418.0
2025-03-10 13:55:00,320.31,320.44,320.08,320.17,4357.0,319.678,319.8077,319.4484,319.5382,4357.0
2025-03-10 14:00:00,320.23,320.62,319.94,320.17,7539.0,319.5981,319.9873,319.3087,319.5382,7539.0
2025-03-10 14:05:00,319.98,320.15,319.55,319.78,16992.0,319.3486,319.5183,318.9195,319.149,16992.0
2025-03-10 14:10:00,319.76,320.12,319.73,320.0,8899.0,319.129,319.4883,319.0991,319.3686,8899.0
2025-03-10 14:15:00,320.0,320.21,319.76,319.76,9484.0,319.3686,319.5782,319.129,319.129,9484.0
2025-03-10 14:20:00,319.77,319.77,319.42,319.68,9713.0,319.139,319.139,318.7897,319.0492,9713.0
2025-03-10 14:25:00,319.87,319.91,319.45,319.64,11849.0,319.2388,319.2787,318.8197,319.0093,11849.0
2025-03-10 14:30:00,319.79,319.96,319.49,319.49,6837.0,319.159,319.3286,318.8596,318.8596,6837.0
2025-03-10 14:35:00,319.49,319.72,319.45,319.6,9563.0,318.8596,319.0891,318.8197,318.9694,9563.0
2025-03-10 14:40:00,319.61,320.15,319.46,319.95,13733.0,318.9793,319.5183,318.8296,319.3187,13733.0
2025-03-10 14:45:00,320.14,320.37,319.72,319.93,8041.0,319.5083,319.7378,319.0891,319.2987,8041.0
2025-03-10 14:50:00,319.89,320.02,319.46,319.46,10951.0,319.2588,319.3885,318.8296,318.8296,10951.0
2025-03-10 14:55:00,319.49,319.69,319.13,319.29,23833.0,318.8596,319.0592,318.5003,318.66,23833.0
2025-03-10 15:00:00,319.24,319.36,318.9,319.03,17460.0,318.6101,318.7298,318.2707,318.4005,17460.0
2025-03-10 15:05:00,319.05,319.21,318.93,318.99,15204.0,318.4204,318.5801,318.3007,318.3606,15204.0
2025-03-10 15:10:00,318.96,319.37,318.24,319.1,18137.0,318.3306,318.7398,317.612,318.4703,18137.0
2025-03-10 15:15:00,319.14,319.93,319.1,319.63,16139.0,318.5103,319.2987,318.4703,318.9993,16139.0
2025-03-10 15:20:00,319.63,320.11,319.52,319.93,13762.0,318.9993,319.4784,318.8895,319.2987,13762.0
2025-03-10 15:25:00,320.0,321.13,320.0,320.9,32118.0,319.3686,320.4963,319.3686,320.2668,32118.0
2025-03-10 15:30:00,320.9,322.26,320.9,322.12,32152.0,320.2668,321.6241,320.2668,321.4844,32152.0
2025-03-10 15:35:00,322.02,322.24,320.92,321.32,75960.0,321.3846,321.6041,320.2868,320.686,75960.0
2025-03-10 15:40:00,321.31,321.71,320.89,321.09,52295.0,320.676,321.0752,320.2568,320.4564,52295.0
2025-03-10 15:45:00,321.05,321.72,320.75,320.83,46563.0,320.4165,321.0852,320.1171,320.1969,46563.0
2025-03-10 15:50:00,320.97,322.15,320.91,321.72,93739.0,320.3367,321.5143,320.2768,321.0852,93739.0
2025-03-10 15:55:00,321.86,322.27,321.09,321.97,279681.0,321.2249,321.6341,320.4564,321.3347,279681.0
2025-03-11 09:30:00,322.82,324.11,321.88,324.11,24516.0,322.183,323.4705,321.2449,323.4705,24516.0
2025-03-11 09:35:00,323.29,323.46,322.72,323.46,4864.0,322.6521,322.8217,322.0832,322.8217,4864.0
2025-03-11 09:40:00,323.47,324.75,323.07,324.75,2700.0,322.8317,324.1092,322.4325,324.1092,2700.0
2025-03-11 09:45:00,324.53,325.73,323.91,324.72,6793.0,323.8896,325.0873,323.2709,324.0793,6793.0
2025-03-11 09:50:00,324.39,324.91,323.45,323.83,11613.0,323.7499,324.2689,322.8118,323.191,11613.0
2025-03-11 09:55:00,324.21,324.4,323.64,324.36,2921.0,323.5703,323.7599,323.0014,323.72,2921.0
2025-03-11 10:00:00,323.55,324.88,322.82,324.61,11653.0,322.9116,324.2389,322.183,323.9695,11653.0
2025-03-11 10:05:00,324.6,324.99,324.03,324.69,4029.0,323.9595,324.3487,323.3906,324.0493,4029.0
2025-03-11 10:10:00,324.93,324.93,323.68,324.79,16833.0,324.2888,324.2888,323.0413,324.1491,16833.0
2025-03-11 10:15:00,324.79,325.31,324.48,324.98,7367.0,324.1491,324.6681,323.8397,324.3387,7367.0
2025-03-11 10:20:00,324.98,326.08,324.79,326.08,6842.0,324.3387,325.4366,324.1491,325.4366,6842.0
2025-03-11 10:25:00,325.69,326.26,325.68,326.16,14249.0,325.0473,325.6162,325.0374,325.5164,14249.0
2025-03-11 10:30:00,326.02,326.88,325.59,326.29,29347.0,325.3767,326.235,324.9475,325.6462,29347.0
2025-03-11 10:35:00,326.23,326.43,325.46,325.87,9297.0,325.5863,325.7859,324.8178,325.227,9297.0
2025-03-11 10:40:00,326.03,326.03,325.48,325.68,6163.0,325.3867,325.3867,324.8378,325.0374,6163.0
2025-03-11 10:45:00,325.67,325.97,325.47,325.97,5158.0,325.0274,325.3268,324.8278,325.3268,5158.0
2025-03-11 10:50:00,325.73,326.74,325.48,326.44,7276.0,325.0873,326.0953,324.8378,325.7959,7276.0
2025-03-11 10:55:00,326.41,326.41,325.29,325.51,9770.0,325.7659,325.7659,324.6481,324.8677,9770.0
2025-03-11 11:00:00,325.38,325.78,324.86,325.65,25905.0,324.738,325.1372,324.219,325.0074,25905.0
2025-03-11 11:05:00,325.88,326.26,325.72,326.05,7629.0,325.237,325.6162,325.0773,325.4066,7629.0
2025-03-11 11:10:00,326.26,326.85,326.13,326.59,17881.0,325.6162,326.2051,325.4865,325.9456,17881.0
2025-03-11 11:15:00,326.59,327.12,326.42,327.12,7309.0,325.9456,326.4745,325.7759,326.4745,7309.0
2025-03-11 11:20:00,327.12,327.35,325.58,325.58,11842.0,326.4745,326.7041,324.9376,324.9376,11842.0
2025-03-11 11:25:00,325.56,325.77,325.05,325.68,10721.0,324.9176,325.1272,324.4086,325.0374,10721.0
2025-03-11 11:30:00,325.74,326.64,325.73,326.57,6184.0,325.0972,325.9955,325.0873,325.9256,6184.0
2025-03-11 11:35:00,326.35,326.67,325.89,326.67,4996.0,325.706,326.0254,325.2469,326.0254,4996.0
2025-03-11 11:40:00,326.66,326.73,326.35,326.48,5645.0,326.0154,326.0853,325.706,325.8358,5645.0
2025-03-11 11:45:00,326.63,326.74,326.26,326.51,4266.0,325.9855,326.0953,325.6162,325.8657,4266.0
2025-03-11 11:50:00,326.63,326.74,326.28,326.4,6128.0,325.9855,326.0953,325.6362,325.7559,6128.0
2025-03-11 11:55:00,326.41,326.5,326.07,326.17,9555.0,325.7659,325.8557,325.4266,325.5264,9555.0
2025-03-11 12:00:00,326.12,326.18,325.73,325.85,4018.0,325.4765,325.5364,325.0873,325.207,4018.0
2025-03-11 12:05:00,325.85,326.01,325.62,325.69,9485.0,325.207,325.3667,324.9775,325.0473,9485.0
2025-03-11 12:10:00,325.7,325.76,325.0,325.0,12898.0,325.0573,325.1172,324.3587,324.3587,12898.0
2025-03-11 12:15:00,325.0,325.23,324.77,325.01,3157.0,324.3587,324.5882,324.1292,324.3687,3157.0
2025-03-11 12:20:00,325.24,325.32,324.89,325.15,4454.0,324.5982,324.6781,324.2489,324.5084,4454.0
2025-03-11 12:25:00,325.15,325.22,324.98,325.22,1580.0,324.5084,324.5783,324.3387,324.5783,1580.0
2025-03-11 12:30:00,325.22,325.36,325.03,325.23,4104.0,324.5783,324.718,324.3886,324.5882,4104.0
2025-03-11 12:35:00,325.23,325.72,325.15,325.15,4952.0,324.5882,325.0773,324.5084,324.5084,4952.0
2025-03-11 12:40:00,325.23,325.34,324.68,324.68,5409.0,324.5882,324.698,324.0393,324.0393,5409.0
2025-03-11 12:45:00,324.68,324.97,324.68,324.97,12780.0,324.0393,324.3288,324.0393,324.3288,12780.0
2025-03-11 12:50:00,324.85,325.01,324.63,324.74,3327.0,324.209,324.3687,323.9894,324.0992,3327.0
2025-03-11 12:55:00,324.82,324.91,324.44,324.66,8525.0,324.1791,324.2689,323.7998,324.0194,8525.0
2025-03-11 13:00:00,324.56,324.67,323.89,323.9,4870.0,323.9196,324.0294,323.2509,323.2609,4870.0
2025-03-11 13:05:00,323.89,324.06,323.73,323.99,3664.0,323.2509,323.4206,323.0912,323.3507,3664.0
2025-03-11 13:10:00,323.99,324.22,323.89,324.12,6730.0,323.3507,323.5802,323.2509,323.4804,6730.0
2025-03-11 13:15:00,324.13,324.19,323.85,323.88,6177.0,323.4904,323.5503,323.211,323.2409,6177.0
2025-03-11 13:20:00,323.96,324.23,323.85,324.23,4223.0,323.3208,323.5902,323.211,323.5902,4223.0
2025-03-11 13:25:00,324.11,324.11,323.81,324.04,2045.0,323.4705,323.4705,323.1711,323.4006,2045.0
2025-03-11 13:30:00,324.06,324.37,324.04,324.32,4896.0,323.4206,323.7299,323.4006,323.68,4896.0
2025-03-11 13:35:00,324.32,324.55,324.13,324.38,4985.0,323.68,323.9096,323.4904,323.7399,4985.0
2025-03-11 13:40:00,324.41,324.42,324.13,324.39,2248.0,323.7699,323.7798,323.4904,323.7499,2248.0
2025-03-11 13:45:00,324.46,325.08,324.28,325.0,2640.0,323.8198,324.4385,323.6401,324.3587,2640.0
2025-03-11 13:50:00,324.79,324.79,324.42,324.56,6850.0,324.1491,324.1491,323.7798,323.9196,6850.0
2025-03-11 13:55:00,324.55,324.55,323.98,324.32,5530.0,323.9096,323.9096,323.3407,323.68,5530.0
2025-03-11 14:00:00,324.38,325.07,324.38,324.8,3007.0,323.7399,324.4286,323.7399,324.1591,3007.0
2025-03-11 14:05:00,324.8,325.16,324.74,325.01,2779.0,324.1591,324.5184,324.0992,324.3687,2779.0
2025-03-11 14:10:00,325.19,325.73,325.18,325.5,1720.0,324.5483,325.0873,324.5383,324.8577,1720.0
2025-03-11 14:15:00,325.33,325.43,325.2,325.34,3241.0,324.6881,324.7879,324.5583,324.698,3241.0
2025-03-11 14:20:00,325.34,326.09,325.18,325.93,4364.0,324.698,325.4466,324.5383,325.2869,4364.0
2025-03-11 14:25:00,326.01,326.24,325.9,326.02,3533.0,325.3667,325.5963,325.2569,325.3767,3533.0
2025-03-11 14:30:00,326.19,326.2,325.75,325.85,10028.0,325.5464,325.5563,325.1072,325.207,10028.0
2025-03-11 14:35:00,325.99,326.43,325.73,326.43,11202.0,325.3467,325.7859,325.0873,325.7859,11202.0
2025-03-11 14:40:00,326.43,327.4,326.43,327.35,1821.0,325.7859,326.754,325.7859,326.7041,1821.0
2025-03-11 14:45:00,327.39,327.79,327.33,327.58,5416.0,326.744,327.1432,326.6841,326.9336,5416.0
2025-03-11 14:50:00,327.75,327.88,327.4,327.54,9660.0,327.1033,327.233,326.754,326.8937,9660.0
2025-03-11 14:55:00,327.48,327.62,326.82,327.11,9805.0,326.8338,326.9735,326.1751,326.4645,9805.0
2025-03-11 15:00:00,327.29,327.29,326.83,326.95,14954.0,326.6442,326.6442,326.1851,326.3049,14954.0
2025-03-11 15:05:00,326.96,327.67,326.95,327.49,4587.0,326.3148,327.0234,326.3049,326.8438,4587.0
2025-03-11 15:10:00,327.38,327.5,326.51,326.51,7974.0,326.734,326.8538,325.8657,325.8657,7974.0
2025-03-11 15:15:00,326.74,326.74,326.11,326.4,6997.0,326.0953,326.0953,325.4665,325.7559,6997.0
2025-03-11 15:20:00,326.4,327.03,326.28,326.6,9711.0,325.7559,326.3847,325.6362,325.9555,9711.0
2025-03-11 15:25:00,326.46,326.96,326.29,326.62,5196.0,325.8158,326.3148,325.6462,325.9755,5196.0
2025-03-11 15:30:00,326.62,327.08,326.6,327.05,6566.0,325.9755,326.4346,325.9555,326.4047,6566.0
2025-03-11 15:35:00,326.98,327.56,326.46,326.64,12961.0,326.3348,326.9137,325.8158,325.9955,12961.0
2025-03-11 15:40:00,326.61,327.1,326.41,326.98,7109.0,325.9655,326.4546,325.7659,326.3348,7109.0
2025-03-11 15:45:00,327.03,327.16,326.38,326.64,17150.0,326.3847,326.5144,325.736,325.9955,17150.0
2025-03-11 15:50:00,326.86,326.87,325.9,326.41,41154.0,326.215,326.225,325.2569,325.7659,41154.0
2025-03-11 15:55:00,326.57,326.57,325.64,325.66,94223.0,325.9256,325.9256,324.9974,325.0174,94223.0
2025-03-12 09:30:00,325.75,327.57,323.25,327.37,25646.0,325.1072,326.9236,322.6122,326.724,25646.0
2025-03-12 09:35:00,327.04,327.33,323.51,324.67,12707.0,326.3947,326.6841,322.8716,324.0294,12707.0
2025-03-12 09:40:00,323.96,324.66,323.41,324.07,13097.0,323.3208,324.0194,322.7718,323.4305,13097.0
2025-03-12 09:45:00,323.59,324.14,321.7,322.75,11577.0,322.9515,323.5004,321.0652,322.1131,11577.0
2025-03-12 09:50:00,322.69,323.9,322.68,323.27,3821.0,322.0533,323.2609,322.0433,322.6321,3821.0
2025-03-12 09:55:00,323.29,323.74,322.02,322.77,4302.0,322.6521,323.1012,321.3846,322.1331,4302.0
2025-03-12 10:00:00,322.63,323.02,320.84,320.85,13146.0,321.9934,322.3826,320.2069,320.2169,13146.0
2025-03-12 10:05:00,320.73,322.94,320.67,322.5,16057.0,320.0971,322.3028,320.0372,321.8636,16057.0
2025-03-12 10:10:00,322.78,322.78,322.14,322.65,5181.0,322.1431,322.1431,321.5043,322.0133,5181.0
2025-03-12 10:15:00,322.71,323.16,322.09,322.98,5297.0,322.0732,322.5223,321.4544,322.3427,5297.0
2025-03-12 10:20:00,322.98,323.34,322.31,322.63,4585.0,322.3427,322.702,321.674,321.9934,4585.0
2025-03-12 10:25:00,322.68,323.58,322.68,323.58,2844.0,322.0433,322.9415,322.0433,322.9415,2844.0
2025-03-12 10:30:00,323.12,323.39,322.98,323.37,3677.0,322.4824,322.7519,322.3427,322.7319,3677.0
2025-03-12 10:35:00,323.28,323.54,323.03,323.04,2949.0,322.6421,322.9016,322.3926,322.4026,2949.0
2025-03-12 10:40:00,323.3,323.7,323.29,323.54,2746.0,322.6621,323.0613,322.6521,322.9016,2746.0
2025-03-12 10:45:00,323.33,323.61,322.62,323.14,4961.0,322.692,322.9714,321.9834,322.5024,4961.0
2025-03-12 10:50:00,322.88,323.59,322.7,323.59,1906.0,322.2429,322.9515,322.0632,322.9515,1906.0
2025-03-12 10:55:00,323.73,324.18,323.03,324.18,8631.0,323.0912,323.5403,322.3926,323.5403,8631.0
2025-03-12 11:00:00,323.8,323.97,323.5,323.89,3557.0,323.1611,323.3307,322.8617,323.2509,3557.0
2025-03-12 11:05:00,323.94,324.24,323.66,323.68,5101.0,323.3008,323.6002,323.0213,323.0413,5101.0
2025-03-12 11:10:00,323.29,323.89,323.29,323.89,3107.0,322.6521,323.2509,322.6521,323.2509,3107.0
2025-03-12 11:15:00,323.89,324.01,323.27,323.5,5364.0,323.2509,323.3707,322.6321,322.8617,5364.0
2025-03-12 11:20:00,323.23,323.51,322.88,323.46,9452.0,322.5922,322.8716,322.2429,322.8217,9452.0
2025-03-12 11:25:00,323.28,323.54,323.27,323.46,3978.0,322.6421,322.9016,322.6321,322.8217,3978.0
2025-03-12 11:30:00,323.32,323.87,323.11,323.62,3294.0,322.682,323.2309,322.4724,322.9814,3294.0
2025-03-12 11:35:00,323.88,324.14,323.69,323.78,3981.0,323.2409,323.5004,323.0513,323.1411,3981.0
2025-03-12 11:40:00,323.87,323.89,323.52,323.75,11604.0,323.2309,323.2509,322.8816,323.1112,11604.0
2025-03-12 11:45:00,323.57,324.71,323.52,324.38,4826.0,322.9315,324.0693,322.8816,323.7399,4826.0
2025-03-12 11:50:00,324.37,324.59,324.0,324.56,2133.0,323.7299,323.9495,323.3607,323.9196,2133.0
2025-03-12 11:55:00,324.52,324.68,324.34,324.55,2378.0,323.8796,324.0393,323.7,323.9096,2378.0
2025-03-12 12:00:00,324.66,324.69,323.99,323.99,4501.0,324.0194,324.0493,323.3507,323.3507,4501.0
2025-03-12 12:05:00,324.29,324.29,323.99,324.14,2233.0,323.6501,323.6501,323.3507,323.5004,2233.0
2025-03-12 12:10:00,324.37,324.65,324.14,324.65,2092.0,323.7299,324.0094,323.5004,324.0094,2092.0
2025-03-12 12:15:00,324.66,325.06,324.28,325.04,3680.0,324.0194,324.4186,323.6401,324.3986,3680.0
2025-03-12 12:20:00,325.19,325.27,324.91,325.03,9485.0,324.5483,324.6282,324.2689,324.3886,9485.0
2025-03-12 12:25:00,325.03,325.21,324.4,324.4,8835.0,324.3886,324.5683,323.7599,323.7599,8835.0
2025-03-12 12:30:00,324.53,325.07,324.52,325.06,2543.0,323.8896,324.4286,323.8796,324.4186,2543.0
2025-03-12 12:35:00,325.02,325.02,324.69,324.73,1856.0,324.3787,324.3787,324.0493,324.0892,1856.0
2025-03-12 12:40:00,324.69,324.72,324.25,324.38,2600.0,324.0493,324.0793,323.6102,323.7399,2600.0
2025-03-12 12:45:00,324.6,325.1,324.34,324.9,3094.0,323.9595,324.4585,323.7,324.2589,3094.0
2025-03-12 12:50:00,325.05,325.23,324.7,324.95,5752.0,324.4086,324.5882,324.0593,324.3088,5752.0
2025-03-12 12:55:00,325.06,325.31,324.8,324.96,7567.0,324.4186,324.6681,324.1591,324.3188,7567.0
2025-03-12 13:00:00,324.96,325.17,324.76,325.06,1852.0,324.3188,324.5284,324.1192,324.4186,1852.0
2025-03-12 13:05:00,325.01,326.05,325.01,326.03,1901.0,324.3687,325.4066,324.3687,325.3867,1901.0
2025-03-12 13:10:00,325.87,325.96,325.44,325.95,2898.0,325.227,325.3168,324.7978,325.3068,2898.0
2025-03-12 13:15:00,326.04,326.04,325.39,325.64,5602.0,325.3966,325.3966,324.7479,324.9974,5602.0
2025-03-12 13:20:00,326.15,326.15,326.04,326.07,404.0,325.5064,325.5064,325.3966,325.4266,404.0
2025-03-12 13:25:00,325.93,325.93,325.64,325.66,6354.0,325.2869,325.2869,324.9974,325.0174,6354.0
2025-03-12 13:30:00,325.76,325.9,325.74,325.86,1341.0,325.1172,325.2569,325.0972,325.217,1341.0
2025-03-12 13:35:00,325.9,326.26,325.9,325.99,2286.0,325.2569,325.6162,325.2569,325.3467,2286.0
2025-03-12 13:40:00,326.04,326.6,326.04,326.24,3885.0,325.3966,325.9555,325.3966,325.5963,3885.0
2025-03-12 13:45:00,326.2,326.24,325.64,325.82,3785.0,325.5563,325.5963,324.9974,325.1771,3785.0
2025-03-12 13:50:00,325.64,325.81,325.39,325.5,3568.0,324.9974,325.1671,324.7479,324.8577,3568.0
2025-03-12 13:55:00,325.54,325.54,324.28,324.47,17486.0,324.8976,324.8976,323.6401,323.8297,17486.0
2025-03-12 14:00:00,324.47,324.69,324.29,324.41,4848.0,323.8297,324.0493,323.6501,323.7699,4848.0
2025-03-12 14:05:00,324.54,324.7,324.41,324.58,7291.0,323.8996,324.0593,323.7699,323.9395,7291.0
2025-03-12 14:10:00,324.7,325.05,324.7,325.0,14727.0,324.0593,324.4086,324.0593,324.3587,14727.0
2025-03-12 14:15:00,324.87,325.1,324.63,325.06,9485.0,324.229,324.4585,323.9894,324.4186,9485.0
2025-03-12 14:20:00,325.25,325.67,325.22,325.51,3853.0,324.6082,325.0274,324.5783,324.8677,3853.0
2025-03-12 14:25:00,325.67,325.73,325.32,325.46,2964.0,325.0274,325.0873,324.6781,324.8178,2964.0
2025-03-12 14:30:00,325.44,326.12,325.44,326.12,3715.0,324.7978,325.4765,324.7978,325.4765,3715.0
2025-03-12 14:35:00,326.19,326.35,325.96,326.0,4260.0,325.5464,325.706,325.3168,325.3567,4260.0
2025-03-12 14:40:00,326.15,326.93,326.14,326.93,2100.0,325.5064,326.2849,325.4965,326.2849,2100.0
2025-03-12 14:45:00,326.97,327.3,326.91,327.06,4029.0,326.3248,326.6542,326.2649,326.4146,4029.0
2025-03-12 14:50:00,327.06,327.4,327.06,327.39,2541.0,326.4146,326.754,326.4146,326.744,2541.0
2025-03-12 14:55:00,327.36,327.46,327.04,327.16,9977.0,326.714,326.8138,326.3947,326.5144,9977.0
2025-03-12 15:00:00,327.09,327.1,326.22,326.64,8155.0,326.4446,326.4546,325.5763,325.9955,8155.0
2025-03-12 15:05:00,326.69,326.83,326.65,326.83,1322.0,326.0454,326.1851,326.0054,326.1851,1322.0
2025-03-12 15:10:00,326.94,327.07,326.61,326.65,6760.0,326.2949,326.4246,325.9655,326.0054,6760.0
2025-03-12 15:15:00,326.51,326.99,326.45,326.99,4901.0,325.8657,326.3448,325.8058,326.3448,4901.0
2025-03-12 15:20:00,326.76,327.1,326.41,326.83,6384.0,326.1152,326.4546,325.7659,326.1851,6384.0
2025-03-12 15:25:00,326.61,327.31,326.61,327.21,2195.0,325.9655,326.6641,325.9655,326.5643,2195.0
2025-03-12 15:30:00,327.21,327.63,326.87,326.88,7234.0,326.5643,326.9835,326.225,326.235,7234.0
2025-03-12 15:35:00,326.75,327.05,326.08,326.86,7927.0,326.1052,326.4047,325.4366,326.215,7927.0
2025-03-12 15:40:00,326.71,327.6,326.68,327.48,16981.0,326.0653,326.9536,326.0354,326.8338,16981.0
2025-03-12 15:45:00,327.33,327.54,326.16,326.34,12437.0,326.6841,326.8937,325.5164,325.6961,12437.0
2025-03-12 15:50:00,326.5,326.55,325.93,326.04,16766.0,325.8557,325.9056,325.2869,325.3966,16766.0
2025-03-12 15:55:00,326.15,326.27,325.04,325.09,79899.0,325.5064,325.6262,324.3986,324.4485,79899.0
2025-03-13 09:30:00,327.11,327.11,323.44,326.44,22272.0,326.4645,326.4645,322.8018,325.7959,22272.0
2025-03-13 09:35:00,325.52,326.3,324.68,325.02,3271.0,324.8777,325.6561,324.0393,324.3787,3271.0
2025-03-13 09:40:00,325.3,326.33,325.11,325.11,3153.0,324.6581,325.6861,324.4685,324.4685,3153.0
2025-03-13 09:45:00,325.49,325.5,324.8,325.29,1492.0,324.8477,324.8577,324.1591,324.6481,1492.0
2025-03-13 09:50:00,324.02,325.53,323.74,325.53,2090.0,323.3806,324.8877,323.1012,324.8877,2090.0
2025-03-13 09:55:00,325.6,326.33,325.58,325.9,3023.0,324.9575,325.6861,324.9376,325.2569,3023.0
2025-03-13 10:00:00,325.81,326.03,325.38,325.74,8917.0,325.1671,325.3867,324.738,325.0972,8917.0
2025-03-13 10:05:00,325.44,326.5,325.44,326.48,1738.0,324.7978,325.8557,324.7978,325.8358,1738.0
2025-03-13 10:10:00,326.48,326.51,326.07,326.34,2847.0,325.8358,325.8657,325.4266,325.6961,2847.0
2025-03-13 10:15:00,326.34,326.35,325.39,325.55,3774.0,325.6961,325.706,324.7479,324.9076,3774.0
2025-03-13 10:20:00,325.7,325.8,324.96,324.96,1215.0,325.0573,325.1571,324.3188,324.3188,1215.0
2025-03-13 10:25:00,325.44,325.45,324.64,324.64,4614.0,324.7978,324.8078,323.9994,323.9994,4614.0
2025-03-13 10:30:00,324.63,325.87,324.61,325.85,7183.0,323.9894,325.227,323.9695,325.207,7183.0
2025-03-13 10:35:00,325.59,326.14,325.55,325.88,4661.0,324.9475,325.4965,324.9076,325.237,4661.0
2025-03-13 10:40:00,326.03,326.14,325.49,326.12,5824.0,325.3867,325.4965,324.8477,325.4765,5824.0
2025-03-13 10:45:00,326.13,326.26,325.72,325.99,8476.0,325.4865,325.6162,325.0773,325.3467,8476.0
2025-03-13 10:50:00,326.15,326.27,325.84,326.03,5406.0,325.5064,325.6262,325.197,325.3867,5406.0
2025-03-13 10:55:00,326.18,326.2,325.2,325.36,5721.0,325.5364,325.5563,324.5583,324.718,5721.0
2025-03-13 11:00:00,325.3,325.44,324.86,325.23,2906.0,324.6581,324.7978,324.219,324.5882,2906.0
2025-03-13 11:05:00,325.41,325.65,325.03,325.41,7253.0,324.7679,325.0074,324.3886,324.7679,7253.0
2025-03-13 11:10:00,325.02,325.34,324.75,325.06,2774.0,324.3787,324.698,324.1092,324.4186,2774.0
2025-03-13 11:15:00,325.04,325.23,324.86,324.99,5258.0,324.3986,324.5882,324.219,324.3487,5258.0
2025-03-13 11:20:00,325.17,325.33,324.8,325.16,6220.0,324.5284,324.6881,324.1591,324.5184,6220.0
2025-03-13 11:25:00,325.17,325.32,324.72,324.72,4654.0,324.5284,324.6781,324.0793,324.0793,4654.0
2025-03-13 11:30:00,324.8,324.94,324.62,324.93,2742.0,324.1591,324.2988,323.9795,324.2888,2742.0
2025-03-13 11:35:00,324.54,324.79,323.87,324.01,3240.0,323.8996,324.1491,323.2309,323.3707,3240.0
2025-03-13 11:40:00,324.0,324.75,323.93,324.37,5199.0,323.3607,324.1092,323.2908,323.7299,5199.0
2025-03-13 11:45:00,324.34,324.45,323.93,323.93,1557.0,323.7,323.8098,323.2908,323.2908,1557.0
2025-03-13 11:50:00,324.23,324.34,323.59,323.79,1990.0,323.5902,323.7,322.9515,323.1511,1990.0
2025-03-13 11:55:00,323.88,324.23,323.62,323.88,5014.0,323.2409,323.5902,322.9814,323.2409,5014.0
2025-03-13 12:00:00,323.98,324.77,323.76,324.62,13507.0,323.3407,324.1292,323.1211,323.9795,13507.0
2025-03-13 12:05:00,324.59,325.14,324.32,325.03,4429.0,323.9495,324.4984,323.68,324.3886,4429.0
2025-03-13 12:10:00,325.03,325.28,324.61,324.99,9137.0,324.3886,324.6381,323.9695,324.3487,9137.0
2025-03-13 12:15:00,324.98,325.01,324.59,324.8,4787.0,324.3387,324.3687,323.9495,324.1591,4787.0
2025-03-13 12:20:00,324.96,325.0,324.49,324.61,5485.0,324.3188,324.3587,323.8497,323.9695,5485.0
2025-03-13 12:25:00,324.41,324.68,324.25,324.68,3612.0,323.7699,324.0393,323.6102,324.0393,3612.0
2025-03-13 12:30:00,324.39,324.48,323.93,324.14,5214.0,323.7499,323.8397,323.2908,323.5004,5214.0
2025-03-13 12:35:00,323.95,324.4,323.95,324.19,1783.0,323.3108,323.7599,323.3108,323.5503,1783.0
2025-03-13 12:40:00,324.19,324.74,324.18,324.56,12404.0,323.5503,324.0992,323.5403,323.9196,12404.0
2025-03-13 12:45:00,324.38,324.83,324.35,324.83,8953.0,323.7399,324.189,323.71,324.189,8953.0
2025-03-13 12:50:00,324.82,325.06,324.67,324.67,929.0,324.1791,324.4186,324.0294,324.0294,929.0
2025-03-13 12:55:00,324.91,325.17,324.71,324.97,1917.0,324.2689,324.5284,324.0693,324.3288,1917.0
2025-03-13 13:00:00,324.99,325.51,324.98,325.31,1132.0,324.3487,324.8677,324.3387,324.6681,1132.0
2025-03-13 13:05:00,325.18,325.5,324.75,324.88,2688.0,324.5383,324.8577,324.1092,324.2389,2688.0
2025-03-13 13:10:00,324.75,324.89,324.37,324.76,4768.0,324.1092,324.2489,323.7299,324.1192,4768.0
2025-03-13 13:15:00,324.57,324.57,324.16,324.16,2118.0,323.9296,323.9296,323.5204,323.5204,2118.0
2025-03-13 13:20:00,324.16,324.64,324.15,324.43,2326.0,323.5204,323.9994,323.5104,323.7898,2326.0
2025-03-13 13:25:00,324.55,324.55,323.93,324.13,3899.0,323.9096,323.9096,323.2908,323.4904,3899.0
2025-03-13 13:30:00,324.11,324.29,323.66,324.1,2017.0,323.4705,323.6501,323.0213,323.4605,2017.0
2025-03-13 13:35:00,323.66,323.88,323.66,323.88,391.0,323.0213,323.2409,323.0213,323.2409,391.0
2025-03-13 13:40:00,323.68,324.1,323.68,323.93,3440.0,323.0413,323.4605,323.0413,323.2908,3440.0
2025-03-13 13:45:00,323.92,323.92,323.38,323.38,2241.0,323.2808,323.2808,322.7419,322.7419,2241.0
2025-03-13 13:50:00,323.54,323.78,323.38,323.54,3936.0,322.9016,323.1411,322.7419,322.9016,3936.0
2025-03-13 13:55:00,323.39,323.69,322.91,323.17,5666.0,322.7519,323.0513,322.2728,322.5323,5666.0
2025-03-13 14:00:00,323.23,323.75,323.22,323.39,6998.0,322.5922,323.1112,322.5822,322.7519,6998.0
2025-03-13 14:05:00,323.22,323.56,322.96,323.34,3874.0,322.5822,322.9215,322.3227,322.702,3874.0
2025-03-13 14:10:00,323.55,323.65,323.14,323.45,2983.0,322.9116,323.0114,322.5024,322.8118,2983.0
2025-03-13 14:15:00,323.45,323.65,322.9,323.0,11855.0,322.8118,323.0114,322.2628,322.3626,11855.0
2025-03-13 14:20:00,323.0,323.16,322.9,322.99,4339.0,322.3626,322.5223,322.2628,322.3527,4339.0
2025-03-13 14:25:00,322.99,323.14,322.7,322.88,2774.0,322.3527,322.5024,322.0632,322.2429,2774.0
2025-03-13 14:30:00,322.79,323.58,322.73,323.39,7193.0,322.1531,322.9415,322.0932,322.7519,7193.0
2025-03-13 14:35:00,323.41,323.75,323.27,323.48,4939.0,322.7718,323.1112,322.6321,322.8417,4939.0
2025-03-13 14:40:00,323.31,323.74,323.21,323.26,15319.0,322.672,323.1012,322.5722,322.6221,15319.0
2025-03-13 14:45:00,323.44,323.67,323.11,323.4,4489.0,322.8018,323.0313,322.4724,322.7619,4489.0
2025-03-13 14:50:00,323.36,323.43,322.83,322.83,4320.0,322.7219,322.7918,322.193,322.193,4320.0
2025-03-13 14:55:00,322.95,323.14,322.55,322.88,3059.0,322.3127,322.5024,321.9135,322.2429,3059.0
2025-03-13 15:00:00,322.88,323.19,322.82,322.82,8566.0,322.2429,322.5523,322.183,322.183,8566.0
2025-03-13 15:05:00,322.78,322.94,322.72,322.82,2596.0,322.1431,322.3028,322.0832,322.183,2596.0
2025-03-13 15:10:00,322.77,323.23,322.77,323.1,3781.0,322.1331,322.5922,322.1331,322.4625,3781.0
2025-03-13 15:15:00,323.1,323.19,322.83,323.0,8056.0,322.4625,322.5523,322.193,322.3626,8056.0
2025-03-13 15:20:00,323.0,323.05,322.85,322.93,4237.0,322.3626,322.4125,322.2129,322.2928,4237.0
2025-03-13 15:25:00,322.87,322.89,322.41,322.41,2365.0,322.2329,322.2529,321.7738,321.7738,2365.0
2025-03-13 15:30:00,322.57,323.08,322.57,323.06,4573.0,321.9335,322.4425,321.9335,322.4225,4573.0
2025-03-13 15:35:00,323.06,323.06,322.48,322.82,4928.0,322.4225,322.4225,321.8437,322.183,4928.0
2025-03-13 15:40:00,322.8,323.46,322.78,323.46,5930.0,322.163,322.8217,322.1431,322.8217,5930.0
2025-03-13 15:45:00,323.4,323.62,323.3,323.52,12330.0,322.7619,322.9814,322.6621,322.8816,12330.0
2025-03-13 15:50:00,323.7,323.7,322.84,323.04,15213.0,323.0613,323.0613,322.203,322.4026,15213.0
2025-03-13 15:55:00,323.04,323.3,322.51,322.84,111998.0,322.4026,322.6621,321.8736,322.203,111998.0
2025-03-14 09:30:00,323.55,323.96,321.76,322.11,15392.0,322.9116,323.3208,321.1251,321.4744,15392.0
2025-03-14 09:35:00,323.11,323.47,322.38,323.47,9826.0,322.4724,322.8317,321.7439,322.8317,9826.0
2025-03-14 09:40:00,323.79,324.38,322.81,323.02,7041.0,323.1511,323.7399,322.173,322.3826,7041.0
2025-03-14 09:45:00,323.03,324.58,323.03,324.55,12822.0,322.3926,323.9395,322.3926,323.9096,12822.0
2025-03-14 09:50:00,324.62,324.62,323.73,324.38,10677.0,323.9795,323.9795,323.0912,323.7399,10677.0
2025-03-14 09:55:00,324.42,324.56,323.72,323.73,15365.0,323.7798,323.9196,323.0812,323.0912,15365.0
2025-03-14 10:00:00,323.69,324.74,323.02,324.57,7196.0,323.0513,324.0992,322.3826,323.9296,7196.0
2025-03-14 10:05:00,324.76,325.0,324.5,324.63,11788.0,324.1192,324.3587,323.8597,323.9894,11788.0
2025-03-14 10:10:00,324.79,324.79,324.12,324.61,3417.0,324.1491,324.1491,323.4804,323.9695,3417.0
2025-03-14 10:15:00,324.66,324.97,324.47,324.78,3491.0,324.0194,324.3288,323.8297,324.1391,3491.0
2025-03-14 10:20:00,324.77,324.77,324.5,324.52,2045.0,324.1292,324.1292,323.8597,323.8796,2045.0
2025-03-14 10:25:00,324.88,324.88,324.39,324.43,2794.0,324.2389,324.2389,323.7499,323.7898,2794.0
2025-03-14 10:30:00,324.56,325.13,324.43,324.93,4474.0,323.9196,324.4884,323.7898,324.2888,4474.0
2025-03-14 10:35:00,324.79,324.98,324.54,324.96,8176.0,324.1491,324.3387,323.8996,324.3188,8176.0
2025-03-14 10:40:00,324.82,324.96,324.62,324.84,3109.0,324.1791,324.3188,323.9795,324.199,3109.0
2025-03-14 10:45:00,324.92,325.09,324.83,324.92,2100.0,324.2789,324.4485,324.189,324.2789,2100.0
2025-03-14 10:50:00,325.1,325.77,324.91,325.18,16409.0,324.4585,325.1272,324.2689,324.5383,16409.0
2025-03-14 10:55:00,325.48,325.68,324.95,325.44,7710.0,324.8378,325.0374,324.3088,324.7978,7710.0
2025-03-14 11:00:00,325.44,325.55,325.09,325.27,9268.0,324.7978,324.9076,324.4485,324.6282,9268.0
2025-03-14 11:05:00,325.11,325.38,324.71,324.71,3848.0,324.4685,324.738,324.0693,324.0693,3848.0
2025-03-14 11:10:00,324.79,325.1,324.79,324.91,2433.0,324.1491,324.4585,324.1491,324.2689,2433.0
2025-03-14 11:15:00,324.94,325.47,324.94,325.19,27368.0,324.2988,324.8278,324.2988,324.5483,27368.0
2025-03-14 11:20:00,325.12,325.32,324.95,324.99,3622.0,324.4785,324.6781,324.3088,324.3487,3622.0
2025-03-14 11:25:00,324.87,325.14,324.77,324.77,2471.0,324.229,324.4984,324.1292,324.1292,2471.0
2025-03-14 11:30:00,324.99,325.45,324.78,325.39,14576.0,324.3487,324.8078,324.1391,324.7479,14576.0
2025-03-14 11:35:00,325.31,325.31,324.7,324.7,2557.0,324.6681,324.6681,324.0593,324.0593,2557.0
2025-03-14 11:40:00,324.64,324.68,324.59,324.68,400.0,323.9994,324.0393,323.9495,324.0393,400.0
2025-03-14 11:45:00,324.8,325.21,324.79,325.21,3609.0,324.1591,324.5683,324.1491,324.5683,3609.0
2025-03-14 11:50:00,325.18,325.19,324.9,325.12,14685.0,324.5383,324.5483,324.2589,324.4785,14685.0
2025-03-14 11:55:00,325.12,325.33,325.11,325.24,2636.0,324.4785,324.6881,324.4685,324.5982,2636.0
2025-03-14 12:00:00,325.22,325.3,324.86,324.86,2524.0,324.5783,324.6581,324.219,324.219,2524.0
2025-03-14 12:05:00,325.07,325.07,324.34,324.34,1572.0,324.4286,324.4286,323.7,323.7,1572.0
2025-03-14 12:10:00,324.38,324.48,324.11,324.12,2136.0,323.7399,323.8397,323.4705,323.4804,2136.0
2025-03-14 12:15:00,324.3,324.3,323.54,323.56,2484.0,323.6601,323.6601,322.9016,322.9215,2484.0
2025-03-14 12:20:00,323.65,324.01,323.62,324.0,1538.0,323.0114,323.3707,322.9814,323.3607,1538.0
2025-03-14 12:25:00,323.97,323.97,323.34,323.61,2105.0,323.3307,323.3307,322.702,322.9714,2105.0
2025-03-14 12:30:00,323.61,323.62,323.23,323.36,1405.0,322.9714,322.9814,322.5922,322.7219,1405.0
2025-03-14 12:35:00,323.4,323.88,323.28,323.61,2370.0,322.7619,323.2409,322.6421,322.9714,2370.0
2025-03-14 12:40:00,323.69,323.76,323.42,323.76,2324.0,323.0513,323.1211,322.7818,323.1211,2324.0
2025-03-14 12:45:00,323.74,323.79,323.44,323.5,4066.0,323.1012,323.1511,322.8018,322.8617,4066.0
2025-03-14 12:50:00,323.72,323.72,323.52,323.52,523.0,323.0812,323.0812,322.8816,322.8816,523.0
2025-03-14 12:55:00,323.51,323.57,323.29,323.52,1410.0,322.8716,322.9315,322.6521,322.8816,1410.0
2025-03-14 13:00:00,323.52,323.95,323.51,323.66,7964.0,322.8816,323.3108,322.8716,323.0213,7964.0
2025-03-14 13:05:00,323.85,324.22,323.64,324.01,5138.0,323.211,323.5802,323.0014,323.3707,5138.0
2025-03-14 13:10:00,323.94,324.22,323.8,324.22,2375.0,323.3008,323.5802,323.1611,323.5802,2375.0
2025-03-14 13:15:00,324.14,324.4,324.11,324.11,2379.0,323.5004,323.7599,323.4705,323.4705,2379.0
2025-03-14 13:20:00,324.06,324.55,323.98,324.16,4187.0,323.4206,323.9096,323.3407,323.5204,4187.0
2025-03-14 13:25:00,324.16,324.58,324.15,324.23,3259.0,323.5204,323.9395,323.5104,323.5902,3259.0
2025-03-14 13:30:00,324.2,324.37,323.97,324.2,1082.0,323.5603,323.7299,323.3307,323.5603,1082.0
2025-03-14 13:35:00,324.0,324.22,323.83,324.15,1777.0,323.3607,323.5802,323.191,323.5104,1777.0
2025-03-14 13:40:00,323.86,323.97,323.67,323.67,1371.0,323.221,323.3307,323.0313,323.0313,1371.0
2025-03-14 13:45:00,323.65,323.79,323.53,323.57,2823.0,323.0114,323.1511,322.8916,322.9315,2823.0
2025-03-14 13:50:00,323.66,323.97,323.66,323.96,1962.0,323.0213,323.3307,323.0213,323.3208,1962.0
2025-03-14 13:55:00,324.13,324.13,323.89,324.03,4823.0,323.4904,323.4904,323.2509,323.3906,4823.0
2025-03-14 14:00:00,323.98,324.32,323.88,324.32,10614.0,323.3407,323.68,323.2409,323.68,10614.0
2025-03-14 14:05:00,324.42,324.71,324.29,324.37,4329.0,323.7798,324.0693,323.6501,323.7299,4329.0
2025-03-14 14:10:00,324.37,324.37,324.1,324.12,1665.0,323.7299,323.7299,323.4605,323.4804,1665.0
2025-03-14 14:15:00,324.1,324.3,323.94,324.17,3731.0,323.4605,323.6601,323.3008,323.5303,3731.0
2025-03-14 14:20:00,324.05,324.14,323.95,324.13,1300.0,323.4106,323.5004,323.3108,323.4904,1300.0
2025-03-14 14:25:00,323.99,324.27,323.96,324.05,3747.0,323.3507,323.6301,323.3208,323.4106,3747.0
2025-03-14 14:30:00,324.16,324.4,324.05,324.14,5638.0,323.5204,323.7599,323.4106,323.5004,5638.0
2025-03-14 14:35:00,324.17,324.25,323.93,324.25,4974.0,323.5303,323.6102,323.2908,323.6102,4974.0
2025-03-14 14:40:00,324.25,324.34,324.13,324.23,4201.0,323.6102,323.7,323.4904,323.5902,4201.0
2025-03-14 14:45:00,324.09,324.62,323.98,324.43,11581.0,323.4505,323.9795,323.3407,323.7898,11581.0
2025-03-14 14:50:00,324.53,324.56,324.13,324.36,6201.0,323.8896,323.9196,323.4904,323.72,6201.0
2025-03-14 14:55:00,324.22,324.41,324.03,324.31,7004.0,323.5802,323.7699,323.3906,323.6701,7004.0
2025-03-14 15:00:00,324.25,324.25,323.96,324.17,2701.0,323.6102,323.6102,323.3208,323.5303,2701.0
2025-03-14 15:05:00,324.1,324.58,323.9,324.49,8670.0,323.4605,323.9395,323.2609,323.8497,8670.0
2025-03-14 15:10:00,324.39,324.58,324.0,324.12,8000.0,323.7499,323.9395,323.3607,323.4804,8000.0
2025-03-14 15:15:00,324.22,324.66,324.13,324.38,7746.0,323.5802,324.0194,323.4904,323.7399,7746.0
2025-03-14 15:20:00,324.36,324.5,324.22,324.44,11573.0,323.72,323.8597,323.5802,323.7998,11573.0
2025-03-14 15:25:00,324.49,324.72,324.26,324.27,6177.0,323.8497,324.0793,323.6202,323.6301,6177.0
2025-03-14 15:30:00,324.24,324.62,324.12,324.46,12538.0,323.6002,323.9795,323.4804,323.8198,12538.0
2025-03-14 15:35:00,324.45,324.45,323.93,323.93,24804.0,323.8098,323.8098,323.2908,323.2908,24804.0
2025-03-14 15:40:00,323.94,324.85,323.94,324.85,8244.0,323.3008,324.209,323.3008,324.209,8244.0
2025-03-14 15:45:00,324.81,325.27,324.74,325.02,11704.0,324.1691,324.6282,324.0992,324.3787,11704.0
2025-03-14 15:50:00,325.11,325.34,324.59,324.93,35811.0,324.4685,324.698,323.9495,324.2888,35811.0
2025-03-14 15:55:00,325.08,325.69,325.08,325.12,101201.0,324.4385,325.0473,324.4385,324.4785,101201.0
2025-03-17 09:30:00,323.25,324.37,322.0,323.88,42292.0,322.6122,323.7299,321.3646,323.2409,42292.0
2025-03-17 09:35:00,323.28,323.48,322.44,323.29,6177.0,322.6421,322.8417,321.8038,322.6521,6177.0
2025-03-17 09:40:00,323.39,325.73,323.0,325.43,12011.0,322.7519,325.0873,322.3626,324.7879,12011.0
2025-03-17 09:45:00,326.11,326.46,325.11,325.35,5754.0,325.4665,325.8158,324.4685,324.708,5754.0
2025-03-17 09:50:00,325.44,326.3,325.44,326.3,2138.0,324.7978,325.6561,324.7978,325.6561,2138.0
2025-03-17 09:55:00,326.12,326.12,325.71,325.78,4369.0,325.4765,325.4765,325.0673,325.1372,4369.0
2025-03-17 10:00:00,325.83,325.93,325.48,325.76,9965.0,325.1871,325.2869,324.8378,325.1172,9965.0
2025-03-17 10:05:00,325.76,326.01,325.34,326.0,10911.0,325.1172,325.3667,324.698,325.3567,10911.0
2025-03-17 10:10:00,326.06,326.97,326.05,326.8,8364.0,325.4166,326.3248,325.4066,326.1552,8364.0
2025-03-17 10:15:00,326.6,326.85,325.83,326.0,3699.0,325.9555,326.2051,325.1871,325.3567,3699.0
2025-03-17 10:20:00,325.95,325.96,325.55,325.55,1779.0,325.3068,325.3168,324.9076,324.9076,1779.0
2025-03-17 10:25:00,325.78,326.08,325.65,326.0,2861.0,325.1372,325.4366,325.0074,325.3567,2861.0
2025-03-17 10:30:00,326.08,326.45,325.88,326.35,3857.0,325.4366,325.8058,325.237,325.706,3857.0
2025-03-17 10:35:00,326.22,326.82,326.22,326.65,3178.0,325.5763,326.1751,325.5763,326.0054,3178.0
2025-03-17 10:40:00,326.75,326.82,326.13,326.82,8709.0,326.1052,326.1751,325.4865,326.1751,8709.0
2025-03-17 10:45:00,326.87,326.99,325.96,325.96,10554.0,326.225,326.3448,325.3168,325.3168,10554.0
2025-03-17 10:50:00,326.5,326.51,325.74,326.16,2553.0,325.8557,325.8657,325.0972,325.5164,2553.0
2025-03-17 10:55:00,325.93,326.04,325.11,325.21,5874.0,325.2869,325.3966,324.4685,324.5683,5874.0
2025-03-17 11:00:00,325.6,326.53,325.34,325.86,9274.0,324.9575,325.8857,324.698,325.217,9274.0
2025-03-17 11:05:00,325.78,325.78,325.34,325.35,3055.0,325.1372,325.1372,324.698,324.708,3055.0
2025-03-17 11:10:00,325.47,325.85,325.47,325.82,2636.0,324.8278,325.207,324.8278,325.1771,2636.0
2025-03-17 11:15:00,325.69,326.09,325.62,326.0,4189.0,325.0473,325.4466,324.9775,325.3567,4189.0
2025-03-17 11:20:00,326.0,326.31,325.75,326.07,7210.0,325.3567,325.6661,325.1072,325.4266,7210.0
2025-03-17 11:25:00,326.07,326.07,325.38,325.56,4271.0,325.4266,325.4266,324.738,324.9176,4271.0
2025-03-17 11:30:00,325.29,325.29,324.86,324.86,1329.0,324.6481,324.6481,324.219,324.219,1329.0
2025-03-17 11:35:00,324.8,324.8,324.17,324.3,3406.0,324.1591,324.1591,323.5303,323.6601,3406.0
2025-03-17 11:40:00,324.33,324.79,324.33,324.49,3240.0,323.69,324.1491,323.69,323.8497,3240.0
2025-03-17 11:45:00,324.3,324.42,324.3,324.42,343.0,323.6601,323.7798,323.6601,323.7798,343.0
2025-03-17 11:50:00,324.45,324.7,324.42,324.65,4184.0,323.8098,324.0593,323.7798,324.0094,4184.0
2025-03-17 11:55:00,324.79,324.84,324.55,324.55,3693.0,324.1491,324.199,323.9096,323.9096,3693.0
2025-03-17 12:00:00,324.52,325.02,324.33,324.88,3100.0,323.8796,324.3787,323.69,324.2389,3100.0
2025-03-17 12:05:00,325.01,325.35,325.01,325.34,1106.0,324.3687,324.708,324.3687,324.698,1106.0
2025-03-17 12:10:00,325.18,325.21,324.88,324.88,1690.0,324.5383,324.5683,324.2389,324.2389,1690.0
2025-03-17 12:15:00,325.09,325.15,324.94,324.98,976.0,324.4485,324.5084,324.2988,324.3387,976.0
2025-03-17 12:20:00,324.83,325.48,324.83,325.48,2747.0,324.189,324.8378,324.189,324.8378,2747.0
2025-03-17 12:25:00,325.48,325.5,325.09,325.3,4728.0,324.8378,324.8577,324.4485,324.6581,4728.0
2025-03-17 12:30:00,325.07,325.79,324.97,325.59,9859.0,324.4286,325.1471,324.3288,324.9475,9859.0
2025-03-17 12:35:00,325.51,325.52,325.25,325.28,3554.0,324.8677,324.8777,324.6082,324.6381,3554.0
2025-03-17 12:40:00,325.15,325.16,325.15,325.15,233.0,324.5084,324.5184,324.5084,324.5084,233.0
2025-03-17 12:45:00,325.12,325.27,324.86,324.89,2903.0,324.4785,324.6282,324.219,324.2489,2903.0
2025-03-17 12:50:00,325.08,325.36,325.08,325.27,2686.0,324.4385,324.718,324.4385,324.6282,2686.0
2025-03-17 12:55:00,325.42,325.6,325.24,325.24,2108.0,324.7779,324.9575,324.5982,324.5982,2108.0
2025-03-17 13:00:00,325.3,325.36,325.06,325.1,1762.0,324.6581,324.718,324.4186,324.4585,1762.0
2025-03-17 13:05:00,325.37,325.6,325.21,325.6,2067.0,324.728,324.9575,324.5683,324.9575,2067.0
2025-03-17 13:10:00,325.67,325.96,325.5,325.92,3702.0,325.0274,325.3168,324.8577,325.2769,3702.0
2025-03-17 13:15:00,325.92,326.13,325.81,326.13,2015.0,325.2769,325.4865,325.1671,325.4865,2015.0
2025-03-17 13:20:00,326.12,326.7,326.09,326.48,7267.0,325.4765,326.0553,325.4466,325.8358,7267.0
2025-03-17 13:25:00,326.51,326.93,326.51,326.63,3257.0,325.8657,326.2849,325.8657,325.9855,3257.0
2025-03-17 13:30:00,326.75,326.87,326.46,326.47,9504.0,326.1052,326.225,325.8158,325.8258,9504.0
2025-03-17 13:35:00,326.6,326.87,326.59,326.86,1982.0,325.9555,326.225,325.9456,326.215,1982.0
2025-03-17 13:40:00,326.69,327.41,326.69,327.41,3238.0,326.0454,326.7639,326.0454,326.7639,3238.0
2025-03-17 13:45:00,327.2,327.28,327.0,327.05,4247.0,326.5544,326.6342,326.3548,326.4047,4247.0
2025-03-17 13:50:00,327.0,327.49,327.0,327.49,3065.0,326.3548,326.8438,326.3548,326.8438,3065.0
2025-03-17 13:55:00,327.47,328.23,327.45,328.12,10343.0,326.8238,327.5823,326.8039,327.4725,10343.0
2025-03-17 14:00:00,328.13,328.76,328.03,328.6,19847.0,327.4825,328.1113,327.3827,327.9516,19847.0
2025-03-17 14:05:00,328.73,328.73,328.22,328.22,5982.0,328.0813,328.0813,327.5723,327.5723,5982.0
2025-03-17 14:10:00,328.21,328.62,328.04,328.42,8003.0,327.5624,327.9716,327.3927,327.772,8003.0
2025-03-17 14:15:00,328.81,328.98,328.67,328.98,2735.0,328.1612,328.3308,328.0215,328.3308,2735.0
2025-03-17 14:20:00,329.02,329.02,328.37,328.53,15975.0,328.3708,328.3708,327.7221,327.8817,15975.0
2025-03-17 14:25:00,328.69,328.92,328.61,328.65,5980.0,328.0414,328.271,327.9616,328.0015,5980.0
2025-03-17 14:30:00,328.65,328.92,328.65,328.92,4520.0,328.0015,328.271,328.0015,328.271,4520.0
2025-03-17 14:35:00,328.82,328.94,328.69,328.89,6063.0,328.1712,328.2909,328.0414,328.241,6063.0
2025-03-17 14:40:00,328.9,328.94,328.74,328.79,1521.0,328.251,328.2909,328.0913,328.1412,1521.0
2025-03-17 14:45:00,328.94,329.29,328.8,329.04,8530.0,328.2909,328.6402,328.1512,328.3907,8530.0
2025-03-17 14:50:00,329.07,329.15,328.78,328.78,4139.0,328.4207,328.5005,328.1312,328.1312,4139.0
2025-03-17 14:55:00,328.73,328.78,328.39,328.39,2600.0,328.0813,328.1312,327.742,327.742,2600.0
2025-03-17 15:00:00,328.35,328.76,328.35,328.55,11503.0,327.7021,328.1113,327.7021,327.9017,11503.0
2025-03-17 15:05:00,328.63,328.76,328.31,328.31,6972.0,327.9815,328.1113,327.6622,327.6622,6972.0
2025-03-17 15:10:00,328.21,328.3,327.95,328.15,3230.0,327.5624,327.6522,327.3029,327.5025,3230.0
2025-03-17 15:15:00,328.11,328.21,328.1,328.21,3392.0,327.4626,327.5624,327.4526,327.5624,3392.0
2025-03-17 15:20:00,328.33,328.73,328.31,328.33,6977.0,327.6821,328.0813,327.6622,327.6821,6977.0
2025-03-17 15:25:00,328.47,328.91,328.39,328.91,4365.0,327.8219,328.261,327.742,328.261,4365.0
2025-03-17 15:30:00,328.77,329.02,328.66,328.94,8087.0,328.1213,328.3708,328.0115,328.2909,8087.0
2025-03-17 15:35:00,328.94,329.15,328.49,328.76,22227.0,328.2909,328.5005,327.8418,328.1113,22227.0
2025-03-17 15:40:00,328.6,329.02,328.56,329.01,4711.0,327.9516,328.3708,327.9117,328.3608,4711.0
2025-03-17 15:45:00,328.96,328.96,328.15,328.52,15368.0,328.3109,328.3109,327.5025,327.8718,15368.0
2025-03-17 15:50:00,328.26,329.25,328.26,329.25,28692.0,327.6123,328.6003,327.6123,328.6003,28692.0
2025-03-17 15:55:00,329.26,329.64,328.71,329.25,98206.0,328.6103,328.9895,328.0614,328.6003,98206.0
2025-03-18 09:30:00,329.14,332.23,329.04,332.12,27591.0,328.4905,331.5744,328.3907,331.4647,27591.0
2025-03-18 09:35:00,331.44,331.86,329.58,330.05,10600.0,330.786,331.2052,328.9297,329.3987,10600.0
2025-03-18 09:40:00,330.13,332.35,329.96,331.74,4172.0,329.4786,331.6942,329.3089,331.0854,4172.0
2025-03-18 09:45:00,331.6,331.76,330.47,331.76,6687.0,330.9457,331.1054,329.8179,331.1054,6687.0
2025-03-18 09:50:00,331.4,333.0,331.37,331.63,22764.0,330.7461,332.3429,330.7161,330.9756,22764.0
2025-03-18 09:55:00,331.83,332.38,331.69,331.78,6349.0,331.1752,331.7241,331.0355,331.1253,6349.0
2025-03-18 10:00:00,331.78,332.04,330.87,330.91,9925.0,331.1253,331.3848,330.2171,330.257,9925.0
2025-03-18 10:05:00,330.84,331.27,330.5,330.66,4916.0,330.1872,330.6163,329.8478,330.0075,4916.0
2025-03-18 10:10:00,330.67,330.83,329.96,330.68,9298.0,330.0175,330.1772,329.3089,330.0275,9298.0
2025-03-18 10:15:00,330.68,331.09,330.48,330.49,4009.0,330.0275,330.4367,329.8279,329.8379,4009.0
2025-03-18 10:20:00,330.8,330.8,329.81,329.89,6794.0,330.1473,330.1473,329.1592,329.2391,6794.0
2025-03-18 10:25:00,329.89,330.26,329.89,330.03,5180.0,329.2391,329.6083,329.2391,329.3788,5180.0
2025-03-18 10:30:00,329.99,330.4,329.98,330.38,2049.0,329.3389,329.748,329.3289,329.7281,2049.0
2025-03-18 10:35:00,330.4,330.49,329.84,329.84,3616.0,329.748,329.8379,329.1892,329.1892,3616.0
2025-03-18 10:40:00,329.92,330.14,329.79,330.02,3396.0,329.269,329.4886,329.1393,329.3688,3396.0
2025-03-18 10:45:00,329.5,329.58,329.01,329.57,4388.0,328.8498,328.9297,328.3608,328.9197,4388.0
2025-03-18 10:50:00,329.57,330.0,329.57,329.66,2678.0,328.9197,329.3488,328.9197,329.0095,2678.0
2025-03-18 10:55:00,329.84,329.84,329.32,329.57,5043.0,329.1892,329.1892,328.6702,328.9197,5043.0
2025-03-18 11:00:00,329.82,330.04,329.57,330.04,7743.0,329.1692,329.3888,328.9197,329.3888,7743.0
2025-03-18 11:05:00,329.78,329.85,329.15,329.55,5701.0,329.1293,329.1991,328.5005,328.8997,5701.0
2025-03-18 11:10:00,329.39,329.39,329.23,329.34,4600.0,328.74,328.74,328.5804,328.6901,4600.0
2025-03-18 11:15:00,329.37,329.37,328.89,328.9,11663.0,328.7201,328.7201,328.241,328.251,11663.0
2025-03-18 11:20:00,328.82,329.0,328.67,328.91,8335.0,328.1712,328.3508,328.0215,328.261,8335.0
2025-03-18 11:25:00,328.93,329.27,328.91,329.09,3185.0,328.2809,328.6203,328.261,328.4406,3185.0
2025-03-18 11:30:00,328.86,329.01,328.46,328.92,6447.0,328.2111,328.3608,327.8119,328.271,6447.0
2025-03-18 11:35:00,328.97,329.31,328.97,329.31,4001.0,328.3209,328.6602,328.3209,328.6602,4001.0
2025-03-18 11:40:00,329.65,329.71,329.46,329.71,1384.0,328.9995,329.0594,328.8099,329.0594,1384.0
2025-03-18 11:45:00,329.71,329.71,329.3,329.44,10037.0,329.0594,329.0594,328.6502,328.7899,10037.0
2025-03-18 11:50:00,329.44,329.44,329.12,329.25,13595.0,328.7899,328.7899,328.4706,328.6003,13595.0
2025-03-18 11:55:00,329.25,329.29,328.98,329.15,6322.0,328.6003,328.6402,328.3308,328.5005,6322.0
2025-03-18 12:00:00,329.14,329.15,328.64,328.68,12763.0,328.4905,328.5005,327.9915,328.0314,12763.0
2025-03-18 12:05:00,328.51,329.09,328.51,329.02,2456.0,327.8618,328.4406,327.8618,328.3708,2456.0
2025-03-18 12:10:00,329.27,329.59,329.27,329.4,1768.0,328.6203,328.9396,328.6203,328.75,1768.0
2025-03-18 12:15:00,329.57,329.61,328.68,328.68,3595.0,328.9197,328.9596,328.0314,328.0314,3595.0
2025-03-18 12:20:00,328.88,329.09,328.84,329.03,2737.0,328.231,328.4406,328.1911,328.3807,2737.0
2025-03-18 12:25:00,329.47,329.57,329.22,329.57,2445.0,328.8199,328.9197,328.5704,328.9197,2445.0
2025-03-18 12:30:00,329.69,329.82,329.61,329.76,3254.0,329.0394,329.1692,328.9596,329.1093,3254.0
2025-03-18 12:35:00,329.68,329.9,329.33,329.37,31977.0,329.0295,329.249,328.6802,328.7201,31977.0
2025-03-18 12:40:00,329.19,329.57,328.73,328.83,4093.0,328.5404,328.9197,328.0813,328.1811,4093.0
2025-03-18 12:45:00,328.94,329.06,328.7,328.88,4634.0,328.2909,328.4107,328.0514,328.231,4634.0
2025-03-18 12:50:00,328.92,329.3,328.73,329.19,3606.0,328.271,328.6502,328.0813,328.5404,3606.0
2025-03-18 12:55:00,329.31,329.41,328.96,328.96,6525.0,328.6602,328.76,328.3109,328.3109,6525.0
2025-03-18 13:00:00,329.18,329.36,328.99,329.17,1306.0,328.5305,328.7101,328.3408,328.5205,1306.0
2025-03-18 13:05:00,328.99,329.17,328.75,329.1,6659.0,328.3408,328.5205,328.1013,328.4506,6659.0
2025-03-18 13:10:00,328.98,329.3,328.97,329.3,3125.0,328.3308,328.6502,328.3209,328.6502,3125.0
2025-03-18 13:15:00,329.35,329.57,329.2,329.38,6740.0,328.7001,328.9197,328.5504,328.7301,6740.0
2025-03-18 13:20:00,329.49,329.92,329.33,329.82,9438.0,328.8398,329.269,328.6802,329.1692,9438.0
2025-03-18 13:25:00,329.81,329.99,329.65,329.8,2875.0,329.1592,329.3389,328.9995,329.1492,2875.0
2025-03-18 13:30:00,329.6,330.03,329.59,330.03,4389.0,328.9496,329.3788,328.9396,329.3788,4389.0
2025-03-18 13:35:00,330.03,330.14,329.93,330.13,2222.0,329.3788,329.4886,329.279,329.4786,2222.0
2025-03-18 13:40:00,330.09,330.43,330.09,330.26,1104.0,329.4387,329.778,329.4387,329.6083,1104.0
2025-03-18 13:45:00,330.42,330.51,330.24,330.28,4166.0,329.768,329.8578,329.5884,329.6283,4166.0
2025-03-18 13:50:00,330.28,330.47,330.05,330.05,4411.0,329.6283,329.8179,329.3987,329.3987,4411.0
2025-03-18 13:55:00,330.15,330.16,329.51,329.52,4680.0,329.4985,329.5085,328.8598,328.8698,4680.0
2025-03-18 14:00:00,329.49,330.01,329.49,329.52,3303.0,328.8398,329.3588,328.8398,328.8698,3303.0
2025-03-18 14:05:00,329.46,329.83,329.35,329.69,2798.0,328.8099,329.1792,328.7001,329.0394,2798.0
2025-03-18 14:10:00,329.67,329.69,329.35,329.35,2706.0,329.0195,329.0394,328.7001,328.7001,2706.0
2025-03-18 14:15:00,329.5,329.9,329.36,329.8,2343.0,328.8498,329.249,328.7101,329.1492,2343.0
2025-03-18 14:20:00,329.74,330.06,329.72,329.72,1561.0,329.0893,329.4087,329.0694,329.0694,1561.0
2025-03-18 14:25:00,329.7,329.82,329.1,329.18,4894.0,329.0494,329.1692,328.4506,328.5305,4894.0
2025-03-18 14:30:00,329.18,329.41,329.17,329.37,16901.0,328.5305,328.76,328.5205,328.7201,16901.0
2025-03-18 14:35:00,329.35,329.53,329.35,329.51,1653.0,328.7001,328.8798,328.7001,328.8598,1653.0
2025-03-18 14:40:00,329.31,329.48,328.82,328.96,2720.0,328.6602,328.8299,328.1712,328.3109,2720.0
2025-03-18 14:45:00,328.85,329.05,328.54,328.66,3154.0,328.2011,328.4007,327.8917,328.0115,3154.0
2025-03-18 14:50:00,328.67,329.03,328.54,329.03,11602.0,328.0215,328.3807,327.8917,328.3807,11602.0
2025-03-18 14:55:00,328.86,329.26,328.7,328.83,13562.0,328.2111,328.6103,328.0514,328.1811,13562.0
2025-03-18 15:00:00,329.02,329.16,328.83,329.0,2943.0,328.3708,328.5105,328.1811,328.3508,2943.0
2025-03-18 15:05:00,328.84,328.99,328.74,328.85,6727.0,328.1911,328.3408,328.0913,328.2011,6727.0
2025-03-18 15:10:00,328.96,329.18,328.9,329.1,4645.0,328.3109,328.5305,328.251,328.4506,4645.0
2025-03-18 15:15:00,329.22,329.76,329.11,329.58,2909.0,328.5704,329.1093,328.4606,328.9297,2909.0
2025-03-18 15:20:00,329.51,329.79,329.4,329.69,4074.0,328.8598,329.1393,328.75,329.0394,4074.0
2025-03-18 15:25:00,329.67,330.08,329.67,329.97,8886.0,329.0195,329.4287,329.0195,329.3189,8886.0
2025-03-18 15:30:00,329.94,330.37,329.85,330.19,17707.0,329.289,329.7181,329.1991,329.5385,17707.0
2025-03-18 15:35:00,330.28,330.33,329.92,330.33,9063.0,329.6283,329.6782,329.269,329.6782,9063.0
2025-03-18 15:40:00,330.18,330.56,329.35,329.35,9704.0,329.5285,329.9077,328.7001,328.7001,9704.0
2025-03-18 15:45:00,329.4,329.81,329.03,329.27,22624.0,328.75,329.1592,328.3807,328.6203,22624.0
2025-03-18 15:50:00,329.27,329.78,329.07,329.78,12264.0,328.6203,329.1293,328.4207,329.1293,12264.0
2025-03-18 15:55:00,329.86,330.01,329.64,329.67,75284.0,329.2091,329.3588,328.9895,329.0195,75284.0
2025-03-19 09:30:00,329.59,330.0,329.18,329.2,12952.0,328.9396,329.3488,328.5305,328.5504,12952.0
2025-03-19 09:35:00,329.82,330.39,328.76,329.23,9506.0,329.1692,329.7381,328.1113,328.5804,9506.0
2025-03-19 09:40:00,328.38,328.63,328.38,328.63,200.0,327.732,327.9815,327.732,327.9815,200.0
2025-03-19 09:45:00,329.66,329.72,329.56,329.56,900.0,329.0095,329.0694,328.9097,328.9097,900.0
2025-03-19 09:50:00,329.58,329.73,329.18,329.73,904.0,328.9297,329.0794,328.5305,329.0794,904.0
2025-03-19 09:55:00,329.68,329.98,329.56,329.74,3661.0,329.0295,329.3289,328.9097,329.0893,3661.0
2025-03-19 10:00:00,329.56,330.3,329.56,330.23,2999.0,328.9097,329.6482,328.9097,329.5784,2999.0
2025-03-19 10:05:00,330.27,330.4,329.7,330.4,1442.0,329.6183,329.748,329.0494,329.748,1442.0
2025-03-19 10:10:00,330.1,330.1,329.76,329.77,902.0,329.4486,329.4486,329.1093,329.1193,902.0
2025-03-19 10:15:00,329.42,329.83,329.13,329.14,1343.0,328.77,329.1792,328.4806,328.4905,1343.0
2025-03-19 10:20:00,329.18,329.68,329.13,329.68,1465.0,328.5305,329.0295,328.4806,329.0295,1465.0
2025-03-19 10:25:00,329.58,329.85,328.97,328.98,2073.0,328.9297,329.1991,328.3209,328.3308,2073.0
2025-03-19 10:30:00,329.21,329.21,328.9,328.9,200.0,328.5604,328.5604,328.251,328.251,200.0
2025-03-19 10:35:00,329.01,329.01,328.27,328.27,400.0,328.3608,328.3608,327.6222,327.6222,400.0
2025-03-19 10:40:00,327.79,328.1,327.78,328.01,1566.0,327.1432,327.4526,327.1332,327.3628,1566.0
2025-03-19 10:45:00,328.15,328.54,327.98,328.1,5758.0,327.5025,327.8917,327.3328,327.4526,5758.0
2025-03-19 10:50:00,328.33,328.63,327.66,327.98,1630.0,327.6821,327.9815,327.0135,327.3328,1630.0
2025-03-19 10:55:00,327.98,327.98,327.98,327.98,0.0,327.3328,327.3328,327.3328,327.3328,0.0
2025-03-19 11:00:00,327.54,328.18,327.53,328.15,1960.0,326.8937,327.5324,326.8837,327.5025,1960.0
2025-03-19 11:05:00,327.85,327.94,327.1,327.29,2140.0,327.2031,327.2929,326.4546,326.6442,2140.0
2025-03-19 11:10:00,327.7,327.7,327.3,327.68,3172.0,327.0534,327.0534,326.6542,327.0334,3172.0
2025-03-19 11:15:00,327.71,327.87,327.3,327.34,2012.0,327.0634,327.223,326.6542,326.6941,2012.0
2025-03-19 11:20:00,327.85,327.85,327.56,327.56,1031.0,327.2031,327.2031,326.9137,326.9137,1031.0
2025-03-19 11:25:00,327.6,327.87,327.33,327.66,2474.0,326.9536,327.223,326.6841,327.0135,2474.0
2025-03-19 11:30:00,327.65,327.84,327.42,327.46,1488.0,327.0035,327.1931,326.7739,326.8138,1488.0
2025-03-19 11:35:00,327.57,328.2,327.57,328.2,1805.0,326.9236,327.5524,326.9236,327.5524,1805.0
2025-03-19 11:40:00,328.2,328.27,327.57,327.57,3085.0,327.5524,327.6222,326.9236,326.9236,3085.0
2025-03-19 11:45:00,327.76,328.16,327.76,328.15,1548.0,327.1133,327.5125,327.1133,327.5025,1548.0
2025-03-19 11:50:00,328.07,328.4,328.07,328.31,2258.0,327.4226,327.752,327.4226,327.6622,2258.0
2025-03-19 11:55:00,328.37,328.37,327.79,327.79,1560.0,327.7221,327.7221,327.1432,327.1432,1560.0
2025-03-19 12:00:00,328.14,328.55,328.14,328.3,2104.0,327.4925,327.9017,327.4925,327.6522,2104.0
2025-03-19 12:05:00,328.3,328.55,328.25,328.27,2902.0,327.6522,327.9017,327.6023,327.6222,2902.0
2025-03-19 12:10:00,328.42,328.42,328.27,328.34,1975.0,327.772,327.772,327.6222,327.6921,1975.0
2025-03-19 12:15:00,328.3,328.43,328.05,328.27,2768.0,327.6522,327.7819,327.4027,327.6222,2768.0
2025-03-19 12:20:00,328.25,328.25,327.76,328.09,1910.0,327.6023,327.6023,327.1133,327.4426,1910.0
2025-03-19 12:25:00,327.9,328.23,327.89,328.22,3509.0,327.253,327.5823,327.243,327.5723,3509.0
2025-03-19 12:30:00,328.22,328.22,327.78,327.95,1193.0,327.5723,327.5723,327.1332,327.3029,1193.0
2025-03-19 12:35:00,327.82,328.19,327.82,327.88,618.0,327.1731,327.5424,327.1731,327.233,618.0
2025-03-19 12:40:00,328.06,328.09,327.8,327.96,7412.0,327.4127,327.4426,327.1532,327.3129,7412.0
2025-03-19 12:45:00,327.8,327.82,327.65,327.71,6637.0,327.1532,327.1731,327.0035,327.0634,6637.0
2025-03-19 12:50:00,327.87,328.0,327.82,327.87,1532.0,327.223,327.3528,327.1731,327.223,1532.0
2025-03-19 12:55:00,327.87,327.87,327.45,327.66,2641.0,327.223,327.223,326.8039,327.0135,2641.0
2025-03-19 13:00:00,327.66,327.9,327.08,327.26,6012.0,327.0135,327.253,326.4346,326.6142,6012.0
2025-03-19 13:05:00,327.28,327.28,326.85,326.92,7237.0,326.6342,326.6342,326.2051,326.2749,7237.0
2025-03-19 13:10:00,327.02,327.12,326.5,327.11,5248.0,326.3747,326.4745,325.8557,326.4645,5248.0
2025-03-19 13:15:00,326.94,327.01,326.54,326.67,2433.0,326.2949,326.3647,325.8957,326.0254,2433.0
2025-03-19 13:20:00,326.77,326.77,326.55,326.55,1506.0,326.1252,326.1252,325.9056,325.9056,1506.0
2025-03-19 13:25:00,326.58,326.65,326.02,326.38,5446.0,325.9356,326.0054,325.3767,325.736,5446.0
2025-03-19 13:30:00,326.22,326.32,325.72,325.73,8349.0,325.5763,325.6761,325.0773,325.0873,8349.0
2025-03-19 13:35:00,325.63,325.83,325.45,325.8,7171.0,324.9875,325.1871,324.8078,325.1571,7171.0
2025-03-19 13:40:00,325.58,325.58,325.11,325.11,1902.0,324.9376,324.9376,324.4685,324.4685,1902.0
2025-03-19 13:45:00,325.32,325.33,324.45,324.6,1946.0,324.6781,324.6881,323.8098,323.9595,1946.0
2025-03-19 13:50:00,324.6,324.83,324.44,324.68,3723.0,323.9595,324.189,323.7998,324.0393,3723.0
2025-03-19 13:55:00,324.81,325.22,324.49,324.49,4279.0,324.1691,324.5783,323.8497,323.8497,4279.0
2025-03-19 14:00:00,324.02,325.11,323.82,324.88,4882.0,323.3806,324.4685,323.181,324.2389,4882.0
2025-03-19 14:05:00,325.02,325.4,324.79,325.39,3376.0,324.3787,324.7579,324.1491,324.7479,3376.0
2025-03-19 14:10:00,325.63,326.0,325.49,325.49,3716.0,324.9875,325.3567,324.8477,324.8477,3716.0
2025-03-19 14:15:00,325.39,326.0,325.34,325.52,2549.0,324.7479,325.3567,324.698,324.8777,2549.0
2025-03-19 14:20:00,325.28,325.34,325.17,325.34,1009.0,324.6381,324.698,324.5284,324.698,1009.0
2025-03-19 14:25:00,325.37,325.39,325.14,325.22,849.0,324.728,324.7479,324.4984,324.5783,849.0
2025-03-19 14:30:00,325.44,326.01,325.39,325.91,5022.0,324.7978,325.3667,324.7479,325.2669,5022.0
2025-03-19 14:35:00,326.07,326.07,325.28,325.35,1941.0,325.4266,325.4266,324.6381,324.708,1941.0
2025-03-19 14:40:00,325.42,325.89,325.24,325.63,2596.0,324.7779,325.2469,324.5982,324.9875,2596.0
2025-03-19 14:45:00,325.7,326.18,325.55,326.03,3233.0,325.0573,325.5364,324.9076,325.3867,3233.0
2025-03-19 14:50:00,326.04,326.59,325.72,326.24,3498.0,325.3966,325.9456,325.0773,325.5963,3498.0
2025-03-19 14:55:00,326.23,326.23,325.92,326.16,600.0,325.5863,325.5863,325.2769,325.5164,600.0
2025-03-19 15:00:00,325.95,326.1,325.55,326.1,3591.0,325.3068,325.4565,324.9076,325.4565,3591.0
2025-03-19 15:05:00,326.08,326.33,325.83,326.32,7843.0,325.4366,325.6861,325.1871,325.6761,7843.0
2025-03-19 15:10:00,326.48,326.69,326.42,326.69,2203.0,325.8358,326.0454,325.7759,326.0454,2203.0
2025-03-19 15:15:00,326.68,326.7,326.02,326.69,6358.0,326.0354,326.0553,325.3767,326.0454,6358.0
2025-03-19 15:20:00,326.66,326.66,325.63,326.2,6028.0,326.0154,326.0154,324.9875,325.5563,6028.0
2025-03-19 15:25:00,326.12,326.76,325.96,326.75,2974.0,325.4765,326.1152,325.3168,326.1052,2974.0
2025-03-19 15:30:00,326.72,327.02,326.46,326.85,3992.0,326.0753,326.3747,325.8158,326.2051,3992.0
2025-03-19 15:35:00,327.02,327.25,326.3,326.35,8695.0,326.3747,326.6043,325.6561,325.706,8695.0
2025-03-19 15:40:00,326.23,326.7,326.12,326.67,6351.0,325.5863,326.0553,325.4765,326.0254,6351.0
2025-03-19 15:45:00,326.66,326.88,326.4,326.47,6306.0,326.0154,326.235,325.7559,325.8258,6306.0
2025-03-19 15:50:00,326.58,326.58,325.81,326.18,20843.0,325.9356,325.9356,325.1671,325.5364,20843.0
2025-03-19 15:55:00,326.3,326.73,326.09,326.23,66313.0,325.6561,326.0853,325.4466,325.5863,66313.0
2025-03-20 09:30:00,326.93,328.16,326.34,327.1,13165.0,326.2849,327.5125,325.6961,326.4546,13165.0
2025-03-20 09:35:00,327.07,327.32,326.55,326.55,2616.0,326.4246,326.6741,325.9056,325.9056,2616.0
2025-03-20 09:40:00,327.5,327.5,326.95,326.96,300.0,326.8538,326.8538,326.3049,326.3148,300.0
2025-03-20 09:45:00,326.98,327.22,326.8,327.22,900.0,326.3348,326.5743,326.1552,326.5743,900.0
2025-03-20 09:50:00,327.22,327.22,326.55,326.81,1019.0,326.5743,326.5743,325.9056,326.1651,1019.0
2025-03-20 09:55:00,326.81,328.22,326.81,327.85,7262.0,326.1651,327.5723,326.1651,327.2031,7262.0
2025-03-20 10:00:00,327.89,330.76,327.66,330.76,38069.0,327.243,330.1073,327.0135,330.1073,38069.0
2025-03-20 10:05:00,330.71,331.57,330.3,330.32,31010.0,330.0574,330.9157,329.6482,329.6682,31010.0
2025-03-20 10:10:00,330.28,331.28,330.1,331.28,5153.0,329.6283,330.6263,329.4486,330.6263,5153.0
2025-03-20 10:15:00,330.98,332.07,330.85,330.9,13331.0,330.3269,331.4148,330.1972,330.2471,13331.0
2025-03-20 10:20:00,330.87,331.92,330.78,331.82,10559.0,330.2171,331.265,330.1273,331.1652,10559.0
2025-03-20 10:25:00,331.5,331.88,331.15,331.45,4536.0,330.8459,331.2251,330.4966,330.796,4536.0
2025-03-20 10:30:00,331.5,331.97,331.14,331.97,3466.0,330.8459,331.3149,330.4866,331.3149,3466.0
2025-03-20 10:35:00,331.9,332.33,331.59,332.28,3015.0,331.2451,331.6742,330.9357,331.6243,3015.0
2025-03-20 10:40:00,332.31,332.74,332.0,332.41,2370.0,331.6543,332.0834,331.3449,331.7541,2370.0
2025-03-20 10:45:00,332.38,332.41,332.09,332.32,1525.0,331.7241,331.7541,331.4347,331.6643,1525.0
2025-03-20 10:50:00,332.28,332.4,331.47,331.47,4654.0,331.6243,331.7441,330.8159,330.8159,4654.0
2025-03-20 10:55:00,331.47,331.61,331.14,331.49,5159.0,330.8159,330.9557,330.4866,330.8359,5159.0
2025-03-20 11:00:00,331.49,332.11,331.42,332.11,2535.0,330.8359,331.4547,330.766,331.4547,2535.0
2025-03-20 11:05:00,331.7,332.07,331.68,332.01,7634.0,331.0455,331.4148,331.0255,331.3549,7634.0
2025-03-20 11:10:00,331.85,332.41,331.84,332.41,2211.0,331.1952,331.7541,331.1852,331.7541,2211.0
2025-03-20 11:15:00,332.3,332.3,331.91,332.13,14484.0,331.6443,331.6443,331.2551,331.4746,14484.0
2025-03-20 11:20:00,332.13,332.14,331.44,331.76,9335.0,331.4746,331.4846,330.786,331.1054,9335.0
2025-03-20 11:25:00,331.72,332.11,331.51,331.7,6173.0,331.0654,331.4547,330.8559,331.0455,6173.0
2025-03-20 11:30:00,331.7,331.7,331.2,331.29,10023.0,331.0455,331.0455,330.5465,330.6363,10023.0
2025-03-20 11:35:00,331.3,331.62,331.27,331.62,1000.0,330.6463,330.9656,330.6163,330.9656,1000.0
2025-03-20 11:40:00,331.66,332.17,331.62,332.17,821.0,331.0056,331.5146,330.9656,331.5146,821.0
2025-03-20 11:45:00,331.89,332.52,331.89,332.36,27724.0,331.2351,331.8639,331.2351,331.7042,27724.0
2025-03-20 11:50:00,332.28,333.18,332.27,333.17,8037.0,331.6243,332.5226,331.6144,332.5126,8037.0
2025-03-20 11:55:00,333.02,333.05,332.75,332.91,4294.0,332.3629,332.3928,332.0934,332.2531,4294.0
2025-03-20 12:00:00,332.89,333.35,332.73,333.35,6330.0,332.2331,332.6922,332.0734,332.6922,6330.0
2025-03-20 12:05:00,333.35,333.35,332.91,333.19,7085.0,332.6922,332.6922,332.2531,332.5325,7085.0
2025-03-20 12:10:00,333.07,333.25,333.0,333.17,2163.0,332.4128,332.5924,332.3429,332.5126,2163.0
2025-03-20 12:15:00,333.03,333.23,332.94,333.06,2735.0,332.3729,332.5725,332.283,332.4028,2735.0
2025-03-20 12:20:00,333.22,333.39,333.21,333.25,1793.0,332.5625,332.7321,332.5525,332.5924,1793.0
2025-03-20 12:25:00,333.33,333.56,333.05,333.36,10573.0,332.6723,332.9018,332.3928,332.7022,10573.0
2025-03-20 12:30:00,333.41,333.87,333.27,333.71,3286.0,332.7521,333.2112,332.6124,333.0515,3286.0
2025-03-20 12:35:00,333.58,333.87,333.46,333.72,7868.0,332.9218,333.2112,332.802,333.0615,7868.0
2025-03-20 12:40:00,333.76,334.22,333.76,333.88,7693.0,333.1014,333.5605,333.1014,333.2212,7693.0
2025-03-20 12:45:00,333.88,333.97,333.62,333.63,7973.0,333.2212,333.311,332.9617,332.9717,7973.0
2025-03-20 12:50:00,333.53,333.73,333.43,333.73,6114.0,332.8719,333.0715,332.7721,333.0715,6114.0
2025-03-20 12:55:00,333.73,333.73,333.08,333.32,4575.0,333.0715,333.0715,332.4228,332.6623,4575.0
2025-03-20 13:00:00,333.14,333.32,333.07,333.21,2932.0,332.4826,332.6623,332.4128,332.5525,2932.0
2025-03-20 13:05:00,333.34,333.38,332.54,332.69,6926.0,332.6822,332.7222,331.8838,332.0335,6926.0
2025-03-20 13:10:00,332.81,333.1,332.81,333.09,1929.0,332.1533,332.4427,332.1533,332.4327,1929.0
2025-03-20 13:15:00,332.77,332.96,332.53,332.94,12817.0,332.1134,332.303,331.8738,332.283,12817.0
2025-03-20 13:20:00,332.91,333.21,332.91,333.21,4201.0,332.2531,332.5525,332.2531,332.5525,4201.0
2025-03-20 13:25:00,333.16,333.22,332.97,333.2,6012.0,332.5026,332.5625,332.313,332.5425,6012.0
2025-03-20 13:30:00,333.23,333.33,333.15,333.33,1000.0,332.5725,332.6723,332.4926,332.6723,1000.0
2025-03-20 13:35:00,333.39,333.39,333.08,333.29,5755.0,332.7321,332.7321,332.4228,332.6323,5755.0
2025-03-20 13:40:00,333.26,333.59,333.06,333.59,8033.0,332.6024,332.9318,332.4028,332.9318,8033.0
2025-03-20 13:45:00,333.51,333.84,333.37,333.63,6072.0,332.8519,333.1813,332.7122,332.9717,6072.0
2025-03-20 13:50:00,333.59,333.68,333.35,333.52,5192.0,332.9318,333.0216,332.6922,332.8619,5192.0
2025-03-20 13:55:00,333.44,333.44,333.28,333.41,4004.0,332.782,332.782,332.6224,332.7521,4004.0
2025-03-20 14:00:00,333.42,333.55,333.34,333.35,4309.0,332.7621,332.8918,332.6822,332.6922,4309.0
2025-03-20 14:05:00,333.35,333.54,333.35,333.37,2540.0,332.6922,332.8819,332.6922,332.7122,2540.0
2025-03-20 14:10:00,333.45,333.98,333.45,333.63,5899.0,332.792,333.321,332.792,332.9717,5899.0
2025-03-20 14:15:00,333.68,333.76,333.57,333.66,1048.0,333.0216,333.1014,332.9118,333.0016,1048.0
2025-03-20 14:20:00,333.66,333.88,333.59,333.72,3087.0,333.0016,333.2212,332.9318,333.0615,3087.0
2025-03-20 14:25:00,333.72,333.89,333.54,333.78,6964.0,333.0615,333.2312,332.8819,333.1214,6964.0
2025-03-20 14:30:00,333.69,333.69,333.39,333.45,4059.0,333.0316,333.0316,332.7321,332.792,4059.0
2025-03-20 14:35:00,333.55,333.99,333.54,333.97,3983.0,332.8918,333.331,332.8819,333.311,3983.0
2025-03-20 14:40:00,333.91,333.96,333.67,333.96,5313.0,333.2511,333.301,333.0116,333.301,5313.0
2025-03-20 14:45:00,333.81,334.15,333.7,334.15,10894.0,333.1513,333.4906,333.0415,333.4906,10894.0
2025-03-20 14:50:00,334.38,334.96,334.38,334.63,2721.0,333.7202,334.299,333.7202,333.9697,2721.0
2025-03-20 14:55:00,334.73,334.73,334.24,334.33,7081.0,334.0695,334.0695,333.5805,333.6703,7081.0
2025-03-20 15:00:00,334.33,334.7,334.04,334.17,5180.0,333.6703,334.0396,333.3809,333.5106,5180.0
2025-03-20 15:05:00,334.22,334.22,333.97,334.03,2771.0,333.5605,333.5605,333.311,333.3709,2771.0
2025-03-20 15:10:00,334.07,334.63,334.07,334.63,3850.0,333.4108,333.9697,333.4108,333.9697,3850.0
2025-03-20 15:15:00,334.6,334.94,334.57,334.85,5452.0,333.9398,334.2791,333.9098,334.1893,5452.0
2025-03-20 15:20:00,334.91,335.31,334.87,335.1,8092.0,334.2491,334.6484,334.2092,334.4388,8092.0
2025-03-20 15:25:00,335.13,335.13,334.8,335.04,6018.0,334.4687,334.4687,334.1394,334.3789,6018.0
2025-03-20 15:30:00,334.96,335.48,334.93,335.24,14358.0,334.299,334.818,334.2691,334.5785,14358.0
2025-03-20 15:35:00,335.22,335.66,335.08,335.15,15054.0,334.5585,334.9977,334.4188,334.4887,15054.0
2025-03-20 15:40:00,335.22,335.37,334.85,335.01,14946.0,334.5585,334.7082,334.1893,334.3489,14946.0
2025-03-20 15:45:00,335.17,335.44,335.0,335.2,18898.0,334.5086,334.7781,334.339,334.5386,18898.0
2025-03-20 15:50:00,335.15,335.31,334.81,335.21,32218.0,334.4887,334.6484,334.1493,334.5486,32218.0
2025-03-20 15:55:00,335.31,335.55,334.36,334.45,115154.0,334.6484,334.8879,333.7002,333.7901,115154.0
2025-03-21 09:30:00,333.17,334.69,332.15,334.69,215769.0,332.5126,334.0296,331.4946,334.0296,215769.0
2025-03-21 09:35:00,334.05,334.9,333.98,334.32,4926.0,333.3908,334.2392,333.321,333.6603,4926.0
2025-03-21 09:40:00,334.32,334.32,333.2,333.56,1893.0,333.6603,333.6603,332.5425,332.9018,1893.0
2025-03-21 09:45:00,333.19,333.36,332.45,332.7,3396.0,332.5325,332.7022,331.794,332.0435,3396.0
2025-03-21 09:50:00,332.56,332.56,331.95,332.42,21438.0,331.9038,331.9038,331.295,331.7641,21438.0
2025-03-21 09:55:00,332.55,332.95,332.15,332.59,18279.0,331.8938,332.293,331.4946,331.9337,18279.0
2025-03-21 10:00:00,333.01,333.01,331.65,332.1,18819.0,332.3529,332.3529,330.9956,331.4447,18819.0
2025-03-21 10:05:00,331.86,332.09,330.06,330.17,25810.0,331.2052,331.4347,329.4087,329.5185,25810.0
2025-03-21 10:10:00,330.15,331.06,330.15,331.03,7448.0,329.4985,330.4067,329.4985,330.3768,7448.0
2025-03-21 10:15:00,331.48,332.31,331.26,332.29,3537.0,330.8259,331.6543,330.6063,331.6343,3537.0
2025-03-21 10:20:00,332.29,332.7,332.23,332.5,12463.0,331.6343,332.0435,331.5744,331.8439,12463.0
2025-03-21 10:25:00,332.82,333.19,332.67,333.0,2324.0,332.1633,332.5325,332.0136,332.3429,2324.0
2025-03-21 10:30:00,332.9,333.26,332.74,332.74,7783.0,332.2431,332.6024,332.0834,332.0834,7783.0
2025-03-21 10:35:00,332.92,333.0,332.86,332.86,1637.0,332.2631,332.3429,332.2032,332.2032,1637.0
2025-03-21 10:40:00,332.87,333.04,332.79,332.87,1885.0,332.2132,332.3828,332.1333,332.2132,1885.0
2025-03-21 10:45:00,332.89,333.49,332.89,333.49,3600.0,332.2331,332.8319,332.2331,332.8319,3600.0
2025-03-21 10:50:00,333.55,333.93,333.4,333.93,7717.0,332.8918,333.2711,332.7421,333.2711,7717.0
2025-03-21 10:55:00,333.82,334.32,333.82,334.32,2478.0,333.1613,333.6603,333.1613,333.6603,2478.0
2025-03-21 11:00:00,334.42,334.68,334.17,334.32,8794.0,333.7601,334.0196,333.5106,333.6603,8794.0
2025-03-21 11:05:00,334.29,334.61,334.18,334.61,2202.0,333.6304,333.9497,333.5206,333.9497,2202.0
2025-03-21 11:10:00,334.66,334.66,334.15,334.19,5834.0,333.9996,333.9996,333.4906,333.5306,5834.0
2025-03-21 11:15:00,334.25,334.29,333.94,334.13,2960.0,333.5904,333.6304,333.2811,333.4707,2960.0
2025-03-21 11:20:00,334.25,334.44,334.12,334.44,1109.0,333.5904,333.7801,333.4607,333.7801,1109.0
2025-03-21 11:25:00,334.45,334.51,334.22,334.51,2621.0,333.7901,333.8499,333.5605,333.8499,2621.0
2025-03-21 11:30:00,334.41,334.5,334.22,334.3,2709.0,333.7501,333.84,333.5605,333.6404,2709.0
2025-03-21 11:35:00,334.31,334.36,334.3,334.36,528.0,333.6503,333.7002,333.6404,333.7002,528.0
2025-03-21 11:40:00,334.48,334.56,334.14,334.32,4371.0,333.82,333.8998,333.4807,333.6603,4371.0
2025-03-21 11:45:00,334.41,334.64,334.41,334.6,1878.0,333.7501,333.9797,333.7501,333.9398,1878.0
2025-03-21 11:50:00,334.44,334.63,333.75,334.14,8145.0,333.7801,333.9697,333.0914,333.4807,8145.0
2025-03-21 11:55:00,334.14,334.28,333.94,334.27,1321.0,333.4807,333.6204,333.2811,333.6104,1321.0
2025-03-21 12:00:00,334.18,334.45,334.04,334.28,3951.0,333.5206,333.7901,333.3809,333.6204,3951.0
2025-03-21 12:05:00,334.15,334.28,334.0,334.28,1285.0,333.4906,333.6204,333.3409,333.6204,1285.0
2025-03-21 12:10:00,334.28,334.73,334.24,334.24,3890.0,333.6204,334.0695,333.5805,333.5805,3890.0
2025-03-21 12:15:00,334.35,334.39,334.12,334.38,4911.0,333.6903,333.7302,333.4607,333.7202,4911.0
2025-03-21 12:20:00,334.44,334.89,334.39,334.81,4124.0,333.7801,334.2292,333.7302,334.1493,4124.0
2025-03-21 12:25:00,334.79,335.07,334.5,334.89,26596.0,334.1294,334.4088,333.84,334.2292,26596.0
2025-03-21 12:30:00,334.53,334.53,334.08,334.22,1501.0,333.8699,333.8699,333.4208,333.5605,1501.0
2025-03-21 12:35:00,333.99,334.15,333.94,333.94,1616.0,333.331,333.4906,333.2811,333.2811,1616.0
2025-03-21 12:40:00,333.94,334.09,333.76,333.86,4579.0,333.2811,333.4308,333.1014,333.2012,4579.0
2025-03-21 12:45:00,333.99,334.26,333.96,334.16,2026.0,333.331,333.6004,333.301,333.5006,2026.0
2025-03-21 12:50:00,334.36,334.43,334.15,334.2,3141.0,333.7002,333.7701,333.4906,333.5405,3141.0
2025-03-21 12:55:00,334.23,334.49,334.22,334.43,3059.0,333.5705,333.83,333.5605,333.7701,3059.0
2025-03-21 13:00:00,334.29,334.34,334.0,334.24,2238.0,333.6304,333.6803,333.3409,333.5805,2238.0
2025-03-21 13:05:00,334.11,334.25,334.1,334.19,741.0,333.4507,333.5904,333.4407,333.5306,741.0
2025-03-21 13:10:00,334.35,334.35,333.95,334.0,3285.0,333.6903,333.6903,333.291,333.3409,3285.0
2025-03-21 13:15:00,334.08,334.08,333.75,333.87,3949.0,333.4208,333.4208,333.0914,333.2112,3949.0
2025-03-21 13:20:00,333.87,334.18,333.74,334.07,10799.0,333.2112,333.5206,333.0815,333.4108,10799.0
2025-03-21 13:25:00,334.07,334.07,333.38,333.5,11068.0,333.4108,333.4108,332.7222,332.8419,11068.0
2025-03-21 13:30:00,333.44,333.5,333.13,333.13,2975.0,332.782,332.8419,332.4727,332.4727,2975.0
2025-03-21 13:35:00,333.21,333.21,332.94,332.94,1700.0,332.5525,332.5525,332.283,332.283,1700.0
2025-03-21 13:40:00,333.12,333.15,332.94,332.99,3127.0,332.4627,332.4926,332.283,332.3329,3127.0
2025-03-21 13:45:00,333.11,333.26,333.06,333.22,2195.0,332.4527,332.6024,332.4028,332.5625,2195.0
2025-03-21 13:50:00,333.3,333.42,333.12,333.12,2790.0,332.6423,332.7621,332.4627,332.4627,2790.0
2025-03-21 13:55:00,333.01,333.04,332.75,332.81,2338.0,332.3529,332.3828,332.0934,332.1533,2338.0
2025-03-21 14:00:00,332.93,333.16,332.93,332.94,4246.0,332.2731,332.5026,332.2731,332.283,4246.0
2025-03-21 14:05:00,333.02,333.02,332.79,332.8,2750.0,332.3629,332.3629,332.1333,332.1433,2750.0
2025-03-21 14:10:00,332.8,332.83,332.66,332.67,1925.0,332.1433,332.1733,332.0036,332.0136,1925.0
2025-03-21 14:15:00,332.67,332.69,332.35,332.64,5442.0,332.0136,332.0335,331.6942,331.9836,5442.0
2025-03-21 14:20:00,332.58,332.68,332.31,332.32,2866.0,331.9237,332.0235,331.6543,331.6643,2866.0
2025-03-21 14:25:00,332.3,332.41,332.2,332.21,3228.0,331.6443,331.7541,331.5445,331.5545,3228.0
2025-03-21 14:30:00,332.22,332.78,332.21,332.74,5798.0,331.5645,332.1234,331.5545,332.0834,5798.0
2025-03-21 14:35:00,332.73,332.95,332.65,332.91,4657.0,332.0734,332.293,331.9936,332.2531,4657.0
2025-03-21 14:40:00,332.97,333.11,332.82,333.11,2825.0,332.313,332.4527,332.1633,332.4527,2825.0
2025-03-21 14:45:00,333.09,333.09,332.55,332.56,4547.0,332.4327,332.4327,331.8938,331.9038,4547.0
2025-03-21 14:50:00,332.67,332.69,332.28,332.35,6159.0,332.0136,332.0335,331.6243,331.6942,6159.0
2025-03-21 14:55:00,332.43,332.49,332.27,332.27,4808.0,331.774,331.8339,331.6144,331.6144,4808.0
2025-03-21 15:00:00,332.15,332.15,331.69,331.69,4437.0,331.4946,331.4946,331.0355,331.0355,4437.0
2025-03-21 15:05:00,331.89,332.06,331.82,332.05,4296.0,331.2351,331.4048,331.1652,331.3948,4296.0
2025-03-21 15:10:00,331.97,332.27,331.9,332.27,8827.0,331.3149,331.6144,331.2451,331.6144,8827.0
2025-03-21 15:15:00,332.28,332.72,332.19,332.68,6823.0,331.6243,332.0635,331.5345,332.0235,6823.0
2025-03-21 15:20:00,332.64,332.94,332.4,332.87,23903.0,331.9836,332.283,331.7441,332.2132,23903.0
2025-03-21 15:25:00,332.87,332.98,332.52,332.63,20935.0,332.2132,332.323,331.8639,331.9736,20935.0
2025-03-21 15:30:00,332.63,332.83,332.42,332.48,20029.0,331.9736,332.1733,331.7641,331.8239,20029.0
2025-03-21 15:35:00,332.48,332.74,332.15,332.53,11672.0,331.8239,332.0834,331.4946,331.8738,11672.0
2025-03-21 15:40:00,332.53,332.63,332.33,332.57,12139.0,331.8738,331.9736,331.6742,331.9138,12139.0
2025-03-21 15:45:00,332.51,332.63,331.95,332.16,10538.0,331.8539,331.9736,331.295,331.5046,10538.0
2025-03-21 15:50:00,331.95,332.08,331.42,331.83,28508.0,331.295,331.4247,330.766,331.1752,28508.0
2025-03-21 15:55:00,331.9,332.27,331.7,331.79,86305.0,331.2451,331.6144,331.0455,331.1353,86305.0
2025-03-24 09:30:00,334.21,335.14,332.08,334.88,14498.0,333.5505,334.4787,331.4247,334.2192,14498.0
2025-03-24 09:35:00,334.22,335.14,334.16,334.23,2830.0,333.5605,334.4787,333.5006,333.5705,2830.0
2025-03-24 09:40:00,334.23,336.26,333.32,335.49,10659.0,333.5705,335.5965,332.6623,334.828,10659.0
2025-03-24 09:45:00,335.49,335.88,335.19,335.44,4755.0,334.828,335.2172,334.5286,334.7781,4755.0
2025-03-24 09:50:00,335.44,335.93,335.43,335.52,8414.0,334.7781,335.2671,334.7681,334.8579,8414.0
2025-03-24 09:55:00,335.52,336.0,335.37,335.8,9366.0,334.8579,335.337,334.7082,335.1374,9366.0
2025-03-24 10:00:00,336.01,336.77,335.91,336.67,4999.0,335.347,336.1055,335.2472,336.0057,4999.0
2025-03-24 10:05:00,336.46,336.72,336.43,336.56,11843.0,335.7961,336.0556,335.7661,335.8959,11843.0
2025-03-24 10:10:00,336.66,336.96,336.27,336.29,7697.0,335.9957,336.2951,335.6065,335.6264,7697.0
2025-03-24 10:15:00,336.06,336.12,335.59,335.63,5905.0,335.3969,335.4568,334.9278,334.9677,5905.0
2025-03-24 10:20:00,335.65,335.65,334.79,334.92,2900.0,334.9877,334.9877,334.1294,334.2591,2900.0
2025-03-24 10:25:00,334.75,334.98,334.21,334.27,4055.0,334.0895,334.319,333.5505,333.6104,4055.0
2025-03-24 10:30:00,334.28,335.15,334.24,334.79,3968.0,333.6204,334.4887,333.5805,334.1294,3968.0
2025-03-24 10:35:00,335.51,335.51,334.92,335.11,1554.0,334.848,334.848,334.2591,334.4488,1554.0
2025-03-24 10:40:00,334.97,335.11,334.68,334.86,4636.0,334.309,334.4488,334.0196,334.1992,4636.0
2025-03-24 10:45:00,334.61,335.74,334.6,335.67,1668.0,333.9497,335.0775,333.9398,335.0076,1668.0
2025-03-24 10:50:00,335.58,336.12,335.51,336.12,5270.0,334.9178,335.4568,334.848,335.4568,5270.0
2025-03-24 10:55:00,336.36,337.04,336.09,337.0,8004.0,335.6963,336.3749,335.4268,336.335,8004.0
2025-03-24 11:00:00,337.03,337.36,336.76,337.31,3733.0,336.365,336.6943,336.0955,336.6444,3733.0
2025-03-24 11:05:00,337.31,337.31,336.52,336.84,5625.0,336.6444,336.6444,335.856,336.1753,5625.0
2025-03-24 11:10:00,336.85,337.01,336.8,336.91,2800.0,336.1853,336.345,336.1354,336.2452,2800.0
2025-03-24 11:15:00,336.88,337.43,336.84,337.03,7715.0,336.2153,336.7642,336.1753,336.365,7715.0
2025-03-24 11:20:00,337.3,337.3,336.91,337.11,4228.0,336.6344,336.6344,336.2452,336.4448,4228.0
2025-03-24 11:25:00,337.3,337.67,337.11,337.4,6276.0,336.6344,337.0037,336.4448,336.7342,6276.0
2025-03-24 11:30:00,337.4,337.69,337.27,337.53,13548.0,336.7342,337.0237,336.6045,336.864,13548.0
2025-03-24 11:35:00,337.53,337.96,337.38,337.38,17519.0,336.864,337.2931,336.7143,336.7143,17519.0
2025-03-24 11:40:00,337.34,337.63,337.31,337.52,2179.0,336.6744,336.9638,336.6444,336.854,2179.0
2025-03-24 11:45:00,337.56,337.56,336.9,337.18,8709.0,336.8939,336.8939,336.2352,336.5147,8709.0
2025-03-24 11:50:00,336.9,337.5,336.9,337.35,3221.0,336.2352,336.834,336.2352,336.6843,3221.0
2025-03-24 11:55:00,337.35,337.67,337.35,337.56,2480.0,336.6843,337.0037,336.6843,336.8939,2480.0
2025-03-24 12:00:00,337.67,338.02,337.62,338.02,5122.0,337.0037,337.353,336.9538,337.353,5122.0
2025-03-24 12:05:00,337.86,338.33,337.86,338.17,5678.0,337.1933,337.6624,337.1933,337.5027,5678.0
2025-03-24 12:10:00,338.16,338.29,337.99,338.29,5032.0,337.4927,337.6225,337.3231,337.6225,5032.0
2025-03-24 12:15:00,338.33,338.55,337.87,338.1,9972.0,337.6624,337.882,337.2033,337.4329,9972.0
2025-03-24 12:20:00,338.31,338.66,338.13,338.66,4040.0,337.6424,337.9917,337.4628,337.9917,4040.0
2025-03-24 12:25:00,338.49,338.5,337.81,338.23,5732.0,337.8221,337.8321,337.1434,337.5626,5732.0
2025-03-24 12:30:00,338.07,338.24,337.71,337.93,4371.0,337.4029,337.5726,337.0436,337.2632,4371.0
2025-03-24 12:35:00,337.93,338.11,337.38,337.39,3703.0,337.2632,337.4428,336.7143,336.7243,3703.0
2025-03-24 12:40:00,337.37,337.59,337.26,337.41,3368.0,336.7043,336.9239,336.5945,336.7442,3368.0
2025-03-24 12:45:00,337.57,337.57,337.39,337.54,2855.0,336.9039,336.9039,336.7243,336.874,2855.0
2025-03-24 12:50:00,337.38,337.45,336.99,337.19,4716.0,336.7143,336.7841,336.325,336.5246,4716.0
2025-03-24 12:55:00,337.19,337.22,336.88,337.21,3352.0,336.5246,336.5546,336.2153,336.5446,3352.0
2025-03-24 13:00:00,337.16,337.38,336.89,337.09,3198.0,336.4947,336.7143,336.2252,336.4248,3198.0
2025-03-24 13:05:00,337.09,337.39,336.95,336.97,2410.0,336.4248,336.7243,336.2851,336.3051,2410.0
2025-03-24 13:10:00,336.93,337.11,336.83,337.11,4117.0,336.2652,336.4448,336.1654,336.4448,4117.0
2025-03-24 13:15:00,337.09,337.37,336.97,337.24,4610.0,336.4248,336.7043,336.3051,336.5745,4610.0
2025-03-24 13:20:00,337.07,337.46,336.85,337.06,6433.0,336.4049,336.7941,336.1853,336.3949,6433.0
2025-03-24 13:25:00,337.05,337.15,336.86,337.1,2605.0,336.3849,336.4847,336.1953,336.4348,2605.0
2025-03-24 13:30:00,337.11,337.57,337.04,337.39,5816.0,336.4448,336.9039,336.3749,336.7243,5816.0
2025-03-24 13:35:00,337.38,337.45,337.07,337.43,4654.0,336.7143,336.7841,336.4049,336.7642,4654.0
2025-03-24 13:40:00,337.31,337.47,337.26,337.33,4626.0,336.6444,336.8041,336.5945,336.6644,4626.0
2025-03-24 13:45:00,337.31,337.51,337.11,337.32,6585.0,336.6444,336.844,336.4448,336.6544,6585.0
2025-03-24 13:50:00,337.32,337.51,337.26,337.38,3114.0,336.6544,336.844,336.5945,336.7143,3114.0
2025-03-24 13:55:00,337.38,337.38,337.07,337.23,5559.0,336.7143,336.7143,336.4049,336.5646,5559.0
2025-03-24 14:00:00,337.23,337.23,336.58,336.79,6375.0,336.5646,336.5646,335.9159,336.1254,6375.0
2025-03-24 14:05:00,336.64,336.88,336.64,336.88,2572.0,335.9757,336.2153,335.9757,336.2153,2572.0
2025-03-24 14:10:00,336.88,336.89,336.77,336.82,4500.0,336.2153,336.2252,336.1055,336.1554,4500.0
2025-03-24 14:15:00,336.67,336.78,336.48,336.63,5198.0,336.0057,336.1155,335.816,335.9658,5198.0
2025-03-24 14:20:00,336.77,336.82,336.39,336.48,4200.0,336.1055,336.1554,335.7262,335.816,4200.0
2025-03-24 14:25:00,336.48,336.95,336.26,336.74,4743.0,335.816,336.2851,335.5965,336.0755,4743.0
2025-03-24 14:30:00,336.99,337.28,336.81,337.04,2894.0,336.325,336.6145,336.1454,336.3749,2894.0
2025-03-24 14:35:00,337.0,337.64,336.82,337.27,4827.0,336.335,336.9738,336.1554,336.6045,4827.0
2025-03-24 14:40:00,337.43,337.68,337.02,337.66,4738.0,336.7642,337.0137,336.355,336.9937,4738.0
2025-03-24 14:45:00,337.69,337.76,337.35,337.43,8261.0,337.0237,337.0935,336.6843,336.7642,8261.0
2025-03-24 14:50:00,337.42,337.82,337.42,337.69,3411.0,336.7542,337.1534,336.7542,337.0237,3411.0
2025-03-24 14:55:00,337.68,337.85,337.68,337.85,2800.0,337.0137,337.1833,337.0137,337.1833,2800.0
2025-03-24 15:00:00,337.87,338.17,337.77,338.1,4818.0,337.2033,337.5027,337.1035,337.4329,4818.0
2025-03-24 15:05:00,338.16,338.17,337.69,337.71,11776.0,337.4927,337.5027,337.0237,337.0436,11776.0
2025-03-24 15:10:00,337.58,337.89,337.5,337.88,3969.0,336.9139,337.2233,336.834,337.2133,3969.0
2025-03-24 15:15:00,337.92,338.26,337.92,338.26,3962.0,337.2532,337.5925,337.2532,337.5925,3962.0
2025-03-24 15:20:00,338.13,338.27,337.98,338.27,5372.0,337.4628,337.6025,337.3131,337.6025,5372.0
2025-03-24 15:25:00,338.28,338.33,338.04,338.25,7770.0,337.6125,337.6624,337.373,337.5826,7770.0
2025-03-24 15:30:00,338.25,338.58,338.04,338.41,9774.0,337.5826,337.9119,337.373,337.7422,9774.0
2025-03-24 15:35:00,338.3,338.47,337.54,338.47,19098.0,337.6325,337.8021,336.874,337.8021,19098.0
2025-03-24 15:40:00,338.4,339.18,338.3,339.06,14141.0,337.7323,338.5107,337.6325,338.391,14141.0
2025-03-24 15:45:00,339.06,339.39,338.84,339.33,28578.0,338.391,338.7203,338.1714,338.6604,28578.0
2025-03-24 15:50:00,339.33,339.52,338.35,339.43,20531.0,338.6604,338.8501,337.6824,338.7602,20531.0
2025-03-24 15:55:00,339.38,339.39,337.64,337.67,121142.0,338.7103,338.7203,336.9738,337.0037,121142.0
2025-03-25 09:30:00,338.18,338.78,338.0,338.17,17408.0,337.5127,338.1115,337.333,337.5027,17408.0
2025-03-25 09:35:00,338.17,338.17,336.63,336.66,5030.0,337.5027,337.5027,335.9658,335.9957,5030.0
2025-03-25 09:40:00,336.96,338.67,336.92,338.67,9192.0,336.2951,338.0017,336.2552,338.0017,9192.0
2025-03-25 09:45:00,338.67,338.67,337.73,337.73,4985.0,338.0017,338.0017,337.0636,337.0636,4985.0
2025-03-25 09:50:00,337.5,337.8,337.0,337.13,8534.0,336.834,337.1334,336.335,336.4648,8534.0
2025-03-25 09:55:00,337.12,337.44,337.05,337.16,6483.0,336.4548,336.7742,336.3849,336.4947,6483.0
2025-03-25 10:00:00,337.17,338.24,336.45,338.1,32533.0,336.5047,337.5726,335.7861,337.4329,32533.0
2025-03-25 10:05:00,337.87,338.19,337.41,338.05,82567.0,337.2033,337.5227,336.7442,337.383,82567.0
2025-03-25 10:10:00,338.05,338.44,337.67,338.14,74076.0,337.383,337.7722,337.0037,337.4728,74076.0
2025-03-25 10:15:00,338.32,338.48,337.76,338.41,31028.0,337.6524,337.8121,337.0935,337.7422,31028.0
2025-03-25 10:20:00,338.13,338.5,338.13,338.5,4047.0,337.4628,337.8321,337.4628,337.8321,4047.0
2025-03-25 10:25:00,338.43,338.7,338.24,338.25,3200.0,337.7622,338.0317,337.5726,337.5826,3200.0
2025-03-25 10:30:00,338.5,338.81,338.06,338.5,11921.0,337.8321,338.1415,337.3929,337.8321,11921.0
2025-03-25 10:35:00,338.31,338.47,338.2,338.24,1100.0,337.6424,337.8021,337.5327,337.5726,1100.0
2025-03-25 10:40:00,338.02,338.12,337.5,338.0,7492.0,337.353,337.4528,336.834,337.333,7492.0
2025-03-25 10:45:00,337.77,337.9,337.5,337.67,3108.0,337.1035,337.2332,336.834,337.0037,3108.0
2025-03-25 10:50:00,337.75,337.98,337.45,337.91,28186.0,337.0835,337.3131,336.7841,337.2432,28186.0
2025-03-25 10:55:00,337.84,338.01,337.68,337.77,5048.0,337.1734,337.343,337.0137,337.1035,5048.0
2025-03-25 11:00:00,337.77,337.9,337.35,337.52,5561.0,337.1035,337.2332,336.6843,336.854,5561.0
2025-03-25 11:05:00,337.36,337.49,337.14,337.21,3497.0,336.6943,336.8241,336.4747,336.5446,3497.0
2025-03-25 11:10:00,337.21,337.64,336.82,337.23,7298.0,336.5446,336.9738,336.1554,336.5646,7298.0
2025-03-25 11:15:00,337.23,337.23,336.45,336.45,5221.0,336.5646,336.5646,335.7861,335.7861,5221.0
2025-03-25 11:20:00,336.57,336.72,336.55,336.61,2400.0,335.9059,336.0556,335.8859,335.9458,2400.0
2025-03-25 11:25:00,336.5,336.69,336.49,336.57,4344.0,335.836,336.0256,335.826,335.9059,4344.0
2025-03-25 11:30:00,336.5,336.65,336.47,336.65,2000.0,335.836,335.9857,335.8061,335.9857,2000.0
2025-03-25 11:35:00,336.65,336.81,336.46,336.55,5918.0,335.9857,336.1454,335.7961,335.8859,5918.0
2025-03-25 11:40:00,336.54,336.6,336.46,336.55,3079.0,335.8759,335.9358,335.7961,335.8859,3079.0
2025-03-25 11:45:00,336.6,336.73,336.22,336.22,3648.0,335.9358,336.0656,335.5566,335.5566,3648.0
2025-03-25 11:50:00,336.43,336.43,335.82,335.82,863.0,335.7661,335.7661,335.1574,335.1574,863.0
2025-03-25 11:55:00,335.91,335.91,335.7,335.7,854.0,335.2472,335.2472,335.0376,335.0376,854.0
2025-03-25 12:00:00,335.51,335.7,335.38,335.46,1603.0,334.848,335.0376,334.7182,334.7981,1603.0
2025-03-25 12:05:00,335.38,335.77,335.38,335.56,2483.0,334.7182,335.1075,334.7182,334.8979,2483.0
2025-03-25 12:10:00,335.56,335.68,335.53,335.54,1188.0,334.8979,335.0176,334.8679,334.8779,1188.0
2025-03-25 12:15:00,335.53,335.72,335.38,335.39,4365.0,334.8679,335.0575,334.7182,334.7282,4365.0
2025-03-25 12:20:00,335.66,336.09,335.48,336.0,17500.0,334.9977,335.4268,334.818,335.337,17500.0
2025-03-25 12:25:00,336.0,336.21,335.86,336.02,4728.0,335.337,335.5466,335.1973,335.357,4728.0
2025-03-25 12:30:00,335.8,336.02,335.79,336.02,1346.0,335.1374,335.357,335.1274,335.357,1346.0
2025-03-25 12:35:00,335.86,336.01,335.84,335.9,2554.0,335.1973,335.347,335.1773,335.2372,2554.0
2025-03-25 12:40:00,335.97,336.56,335.97,336.46,34408.0,335.3071,335.8959,335.3071,335.7961,34408.0
2025-03-25 12:45:00,336.34,336.42,336.01,336.11,5044.0,335.6763,335.7562,335.347,335.4468,5044.0
2025-03-25 12:50:00,336.11,336.12,336.02,336.1,1100.0,335.4468,335.4568,335.357,335.4368,1100.0
2025-03-25 12:55:00,336.1,336.1,335.92,336.06,837.0,335.4368,335.4368,335.2572,335.3969,837.0
2025-03-25 13:00:00,336.06,336.06,336.0,336.02,1279.0,335.3969,335.3969,335.337,335.357,1279.0
2025-03-25 13:05:00,335.91,336.11,335.87,336.06,6787.0,335.2472,335.4468,335.2073,335.3969,6787.0
2025-03-25 13:10:00,336.03,336.07,335.95,336.07,2480.0,335.3669,335.4069,335.2871,335.4069,2480.0
2025-03-25 13:15:00,335.96,336.11,335.75,335.91,5381.0,335.2971,335.4468,335.0875,335.2472,5381.0
2025-03-25 13:20:00,335.73,335.83,335.63,335.83,756.0,335.0675,335.1673,334.9677,335.1673,756.0
2025-03-25 13:25:00,335.87,335.9,335.69,335.88,3382.0,335.2073,335.2372,335.0276,335.2172,3382.0
2025-03-25 13:30:00,335.88,335.9,335.72,335.77,2164.0,335.2172,335.2372,335.0575,335.1075,2164.0
2025-03-25 13:35:00,335.55,335.73,335.55,335.73,633.0,334.8879,335.0675,334.8879,335.0675,633.0
2025-03-25 13:40:00,335.73,336.05,335.71,335.81,10957.0,335.0675,335.3869,335.0476,335.1474,10957.0
2025-03-25 13:45:00,335.75,335.75,335.25,335.25,2603.0,335.0875,335.0875,334.5885,334.5885,2603.0
2025-03-25 13:50:00,335.23,335.32,335.15,335.27,2586.0,334.5685,334.6583,334.4887,334.6084,2586.0
2025-03-25 13:55:00,335.27,335.32,335.16,335.16,598.0,334.6084,334.6583,334.4987,334.4987,598.0
2025-03-25 14:00:00,335.25,335.35,335.13,335.29,6898.0,334.5885,334.6883,334.4687,334.6284,6898.0
2025-03-25 14:05:00,335.21,335.39,335.2,335.38,6202.0,334.5486,334.7282,334.5386,334.7182,6202.0
2025-03-25 14:10:00,335.38,335.66,335.38,335.6,2875.0,334.7182,334.9977,334.7182,334.9378,2875.0
2025-03-25 14:15:00,335.61,335.9,335.49,335.78,4416.0,334.9478,335.2372,334.828,335.1174,4416.0
2025-03-25 14:20:00,335.79,335.84,335.64,335.64,4008.0,335.1274,335.1773,334.9777,334.9777,4008.0
2025-03-25 14:25:00,335.73,335.89,335.52,335.57,7524.0,335.0675,335.2272,334.8579,334.9078,7524.0
2025-03-25 14:30:00,335.58,335.58,335.33,335.35,4459.0,334.9178,334.9178,334.6683,334.6883,4459.0
2025-03-25 14:35:00,335.46,335.59,335.36,335.36,7146.0,334.7981,334.9278,334.6983,334.6983,7146.0
2025-03-25 14:40:00,335.3,335.38,335.3,335.36,500.0,334.6384,334.7182,334.6384,334.6983,500.0
2025-03-25 14:45:00,335.28,335.29,335.07,335.11,2327.0,334.6184,334.6284,334.4088,334.4488,2327.0
2025-03-25 14:50:00,335.1,335.19,334.89,335.12,5115.0,334.4388,334.5286,334.2292,334.4587,5115.0
2025-03-25 14:55:00,335.06,335.08,334.73,334.9,4054.0,334.3989,334.4188,334.0695,334.2392,4054.0
2025-03-25 15:00:00,334.72,334.87,334.61,334.74,4168.0,334.0595,334.2092,333.9497,334.0795,4168.0
2025-03-25 15:05:00,334.73,334.91,334.7,334.75,4307.0,334.0695,334.2491,334.0396,334.0895,4307.0
2025-03-25 15:10:00,334.87,334.94,334.75,334.94,794.0,334.2092,334.2791,334.0895,334.2791,794.0
2025-03-25 15:15:00,334.86,335.36,334.82,335.22,3098.0,334.1992,334.6983,334.1593,334.5585,3098.0
2025-03-25 15:20:00,335.3,335.3,335.08,335.15,1300.0,334.6384,334.6384,334.4188,334.4887,1300.0
2025-03-25 15:25:00,335.23,335.23,334.84,334.93,2873.0,334.5685,334.5685,334.1793,334.2691,2873.0
2025-03-25 15:30:00,334.79,335.23,334.79,335.0,4301.0,334.1294,334.5685,334.1294,334.339,4301.0
2025-03-25 15:35:00,334.9,335.89,333.2,335.88,22211.0,334.2392,335.2272,332.5425,335.2172,22211.0
2025-03-25 15:40:00,335.53,336.1,335.36,335.94,8574.0,334.8679,335.4368,334.6983,335.2771,8574.0
2025-03-25 15:45:00,336.04,336.81,335.89,336.55,5203.0,335.3769,336.1454,335.2272,335.8859,5203.0
2025-03-25 15:50:00,336.27,337.29,336.0,336.79,14600.0,335.6065,336.6245,335.337,336.1254,14600.0
2025-03-25 15:55:00,337.04,337.73,336.76,337.32,70233.0,336.3749,337.0636,336.0955,336.6544,70233.0
2025-03-26 09:30:00,338.84,339.0,337.69,338.92,12446.0,338.1714,338.3311,337.0237,338.2512,12446.0
2025-03-26 09:35:00,338.5,338.83,338.24,338.75,2825.0,337.8321,338.1614,337.5726,338.0816,2825.0
2025-03-26 09:40:00,338.81,339.95,338.75,339.95,4959.0,338.1415,339.2792,338.0816,339.2792,4959.0
2025-03-26 09:45:00,339.66,340.11,339.64,340.11,4479.0,338.9898,339.4389,338.9698,339.4389,4479.0
2025-03-26 09:50:00,339.97,339.97,339.34,339.45,4543.0,339.2992,339.2992,338.6704,338.7802,4543.0
2025-03-26 09:55:00,339.63,340.02,338.95,339.06,11123.0,338.9598,339.3491,338.2812,338.391,11123.0
2025-03-26 10:00:00,338.88,338.98,337.92,338.59,5236.0,338.2113,338.3111,337.2532,337.9219,5236.0
2025-03-26 10:05:00,338.97,339.58,338.97,339.39,1794.0,338.3011,338.9099,338.3011,338.7203,1794.0
2025-03-26 10:10:00,339.3,340.07,339.3,339.56,4957.0,338.6305,339.399,338.6305,338.89,4957.0
2025-03-26 10:15:00,339.49,339.62,339.35,339.35,872.0,338.8201,338.9499,338.6804,338.6804,872.0
2025-03-26 10:20:00,338.86,339.71,338.86,339.41,10098.0,338.1914,339.0397,338.1914,338.7403,10098.0
2025-03-26 10:25:00,339.19,339.42,338.87,338.94,2478.0,338.5207,338.7502,338.2013,338.2712,2478.0
2025-03-26 10:30:00,338.86,339.21,338.77,338.88,11222.0,338.1914,338.5407,338.1015,338.2113,11222.0
2025-03-26 10:35:00,339.24,339.24,338.88,338.88,1241.0,338.5706,338.5706,338.2113,338.2113,1241.0
2025-03-26 10:40:00,338.95,338.97,338.67,338.97,1134.0,338.2812,338.3011,338.0017,338.3011,1134.0
2025-03-26 10:45:00,338.97,338.97,338.77,338.77,1600.0,338.3011,338.3011,338.1015,338.1015,1600.0
2025-03-26 10:50:00,338.71,338.98,338.69,338.98,2552.0,338.0416,338.3111,338.0217,338.3111,2552.0
2025-03-26 10:55:00,338.98,338.99,338.67,338.74,1450.0,338.3111,338.3211,338.0017,338.0716,1450.0
2025-03-26 11:00:00,338.74,338.74,338.36,338.47,925.0,338.0716,338.0716,337.6923,337.8021,925.0
2025-03-26 11:05:00,338.74,338.95,338.72,338.75,2325.0,338.0716,338.2812,338.0516,338.0816,2325.0
2025-03-26 11:10:00,338.84,339.05,338.41,338.5,4103.0,338.1714,338.381,337.7422,337.8321,4103.0
2025-03-26 11:15:00,338.2,338.48,337.73,337.74,1997.0,337.5327,337.8121,337.0636,337.0736,1997.0
2025-03-26 11:20:00,338.16,338.29,337.78,337.78,749.0,337.4927,337.6225,337.1135,337.1135,749.0
2025-03-26 11:25:00,337.96,338.03,337.59,337.59,13564.0,337.2931,337.363,336.9239,336.9239,13564.0
2025-03-26 11:30:00,337.77,337.91,337.46,337.46,7288.0,337.1035,337.2432,336.7941,336.7941,7288.0
2025-03-26 11:35:00,337.56,338.12,337.25,338.12,6445.0,336.8939,337.4528,336.5845,337.4528,6445.0
2025-03-26 11:40:00,338.2,338.35,337.82,338.11,5711.0,337.5327,337.6824,337.1534,337.4428,5711.0
2025-03-26 11:45:00,338.11,338.11,337.49,337.49,2278.0,337.4428,337.4428,336.8241,336.8241,2278.0
2025-03-26 11:50:00,337.55,337.55,337.06,337.24,1845.0,336.8839,336.8839,336.3949,336.5745,1845.0
2025-03-26 11:55:00,337.24,337.24,336.5,336.92,4168.0,336.5745,336.5745,335.836,336.2552,4168.0
2025-03-26 12:00:00,336.92,337.05,336.68,337.05,2287.0,336.2552,336.3849,336.0157,336.3849,2287.0
2025-03-26 12:05:00,336.96,336.96,336.35,336.36,4300.0,336.2951,336.2951,335.6863,335.6963,4300.0
2025-03-26 12:10:00,336.45,336.86,336.31,336.37,5240.0,335.7861,336.1953,335.6464,335.7063,5240.0
2025-03-26 12:15:00,336.51,336.69,336.32,336.53,3298.0,335.846,336.0256,335.6564,335.866,3298.0
2025-03-26 12:20:00,336.52,336.9,336.25,336.32,1609.0,335.856,336.2352,335.5865,335.6564,1609.0
2025-03-26 12:25:00,336.52,336.6,336.41,336.6,1200.0,335.856,335.9358,335.7462,335.9358,1200.0
2025-03-26 12:30:00,336.82,336.86,336.49,336.5,2771.0,336.1554,336.1953,335.826,335.836,2771.0
2025-03-26 12:35:00,336.65,336.65,336.48,336.49,4725.0,335.9857,335.9857,335.816,335.826,4725.0
2025-03-26 12:40:00,336.18,336.62,336.1,336.42,2707.0,335.5166,335.9558,335.4368,335.7562,2707.0
2025-03-26 12:45:00,336.32,337.2,336.32,337.19,100787.0,335.6564,336.5346,335.6564,336.5246,100787.0
2025-03-26 12:50:00,337.24,337.63,336.87,337.36,43134.0,336.5745,336.9638,336.2053,336.6943,43134.0
2025-03-26 12:55:00,337.15,337.38,337.07,337.34,2101.0,336.4847,336.7143,336.4049,336.6744,2101.0
2025-03-26 13:00:00,337.34,337.59,336.92,337.26,15259.0,336.6744,336.9239,336.2552,336.5945,15259.0
2025-03-26 13:05:00,337.16,337.59,337.05,337.41,21416.0,336.4947,336.9239,336.3849,336.7442,21416.0
2025-03-26 13:10:00,337.4,337.59,337.22,337.36,5414.0,336.7342,336.9239,336.5546,336.6943,5414.0
2025-03-26 13:15:00,337.19,337.21,336.81,336.81,3027.0,336.5246,336.5446,336.1454,336.1454,3027.0
2025-03-26 13:20:00,336.87,337.13,336.74,336.99,12447.0,336.2053,336.4648,336.0755,336.325,12447.0
2025-03-26 13:25:00,337.08,337.32,337.02,337.1,2865.0,336.4149,336.6544,336.355,336.4348,2865.0
2025-03-26 13:30:00,337.05,337.07,336.95,336.99,4435.0,336.3849,336.4049,336.2851,336.325,4435.0
2025-03-26 13:35:00,336.99,337.49,336.98,337.23,8389.0,336.325,336.8241,336.3151,336.5646,8389.0
2025-03-26 13:40:00,337.28,337.54,337.04,337.31,7995.0,336.6145,336.874,336.3749,336.6444,7995.0
2025-03-26 13:45:00,337.14,337.21,336.72,336.96,5052.0,336.4747,336.5446,336.0556,336.2951,5052.0
2025-03-26 13:50:00,336.9,337.03,336.69,336.69,5305.0,336.2352,336.365,336.0256,336.0256,5305.0
2025-03-26 13:55:00,336.63,336.79,336.56,336.71,6810.0,335.9658,336.1254,335.8959,336.0456,6810.0
2025-03-26 14:00:00,336.73,336.89,336.58,336.74,10740.0,336.0656,336.2252,335.9159,336.0755,10740.0
2025-03-26 14:05:00,336.68,336.88,336.54,336.88,9243.0,336.0157,336.2153,335.8759,336.2153,9243.0
2025-03-26 14:10:00,336.9,337.08,336.81,336.92,14530.0,336.2352,336.4149,336.1454,336.2552,14530.0
2025-03-26 14:15:00,336.92,337.12,336.88,337.12,7849.0,336.2552,336.4548,336.2153,336.4548,7849.0
2025-03-26 14:20:00,336.97,336.97,336.67,336.75,1450.0,336.3051,336.3051,336.0057,336.0855,1450.0
2025-03-26 14:25:00,336.73,336.97,336.68,336.82,2060.0,336.0656,336.3051,336.0157,336.1554,2060.0
2025-03-26 14:30:00,336.82,337.12,336.82,337.05,6642.0,336.1554,336.4548,336.1554,336.3849,6642.0
2025-03-26 14:35:00,336.92,337.05,336.86,337.05,1689.0,336.2552,336.3849,336.1953,336.3849,1689.0
2025-03-26 14:40:00,337.0,337.02,336.78,336.82,1923.0,336.335,336.355,336.1155,336.1554,1923.0
2025-03-26 14:45:00,336.84,336.96,336.56,336.71,39868.0,336.1753,336.2951,335.8959,336.0456,39868.0
2025-03-26 14:50:00,336.72,336.72,336.7,336.71,881.0,336.0556,336.0556,336.0356,336.0456,881.0
2025-03-26 14:55:00,336.68,336.73,336.46,336.49,7092.0,336.0157,336.0656,335.7961,335.826,7092.0
2025-03-26 15:00:00,336.6,336.6,336.2,336.51,5474.0,335.9358,335.9358,335.5366,335.846,5474.0
2025-03-26 15:05:00,336.26,336.47,336.25,336.34,8290.0,335.5965,335.8061,335.5865,335.6763,8290.0
2025-03-26 15:10:00,336.38,336.51,336.34,336.43,3820.0,335.7162,335.846,335.6763,335.7661,3820.0
2025-03-26 15:15:00,336.52,336.84,336.42,336.7,15160.0,335.856,336.1753,335.7562,336.0356,15160.0
2025-03-26 15:20:00,336.75,337.14,336.7,336.73,10931.0,336.0855,336.4747,336.0356,336.0656,10931.0
2025-03-26 15:25:00,336.73,336.82,336.67,336.72,14931.0,336.0656,336.1554,336.0057,336.0556,14931.0
2025-03-26 15:30:00,336.72,336.88,336.59,336.72,20264.0,336.0556,336.2153,335.9258,336.0556,20264.0
2025-03-26 15:35:00,336.72,337.06,336.69,336.69,36321.0,336.0556,336.3949,336.0256,336.0256,36321.0
2025-03-26 15:40:00,336.77,337.02,336.69,336.75,24428.0,336.1055,336.355,336.0256,336.0855,24428.0
2025-03-26 15:45:00,336.84,337.18,336.7,337.1,26184.0,336.1753,336.5147,336.0356,336.4348,26184.0
2025-03-26 15:50:00,337.11,337.43,336.81,337.13,29539.0,336.4448,336.7642,336.1454,336.4648,29539.0
2025-03-26 15:55:00,337.13,337.2,336.38,336.73,78949.0,336.4648,336.5346,335.7162,336.0656,78949.0
2025-03-27 09:30:00,338.5,338.5,336.15,338.07,16303.0,337.8321,337.8321,335.4867,337.4029,16303.0
2025-03-27 09:35:00,337.5,337.5,336.26,336.57,19419.0,336.834,336.834,335.5965,335.9059,19419.0
2025-03-27 09:40:00,336.62,336.87,335.88,335.99,3750.0,335.9558,336.2053,335.2172,335.327,3750.0
2025-03-27 09:45:00,335.82,336.1,335.25,336.1,3150.0,335.1574,335.4368,334.5885,335.4368,3150.0
2025-03-27 09:50:00,336.03,336.21,335.79,335.79,4448.0,335.3669,335.5466,335.1274,335.1274,4448.0
2025-03-27 09:55:00,335.82,336.36,335.82,335.98,9874.0,335.1574,335.6963,335.1574,335.317,9874.0
2025-03-27 10:00:00,336.24,336.77,336.24,336.66,9806.0,335.5765,336.1055,335.5765,335.9957,9806.0
2025-03-27 10:05:00,336.66,337.08,336.44,336.75,8266.0,335.9957,336.4149,335.7761,336.0855,8266.0
2025-03-27 10:10:00,336.75,337.26,336.75,337.22,8590.0,336.0855,336.5945,336.0855,336.5546,8590.0
2025-03-27 10:15:00,337.1,337.86,337.03,337.86,13993.0,336.4348,337.1933,336.365,337.1933,13993.0
2025-03-27 10:20:00,337.61,337.81,337.28,337.63,3116.0,336.9438,337.1434,336.6145,336.9638,3116.0
2025-03-27 10:25:00,337.47,338.0,337.47,337.79,2146.0,336.8041,337.333,336.8041,337.1235,2146.0
2025-03-27 10:30:00,337.71,337.74,337.51,337.74,4623.0,337.0436,337.0736,336.844,337.0736,4623.0
2025-03-27 10:35:00,337.75,338.5,337.74,338.12,8163.0,337.0835,337.8321,337.0736,337.4528,8163.0
2025-03-27 10:40:00,338.47,338.75,338.37,338.75,9097.0,337.8021,338.0816,337.7023,338.0816,9097.0
2025-03-27 10:45:00,338.81,339.01,338.35,338.67,12350.0,338.1415,338.3411,337.6824,338.0017,12350.0
2025-03-27 10:50:00,338.61,338.71,338.1,338.3,10949.0,337.9418,338.0416,337.4329,337.6325,10949.0
2025-03-27 10:55:00,338.21,338.37,338.2,338.34,1161.0,337.5426,337.7023,337.5327,337.6724,1161.0
2025-03-27 11:00:00,338.33,338.58,338.33,338.47,17647.0,337.6624,337.9119,337.6624,337.8021,17647.0
2025-03-27 11:05:00,338.46,338.46,338.0,338.17,4663.0,337.7921,337.7921,337.333,337.5027,4663.0
2025-03-27 11:10:00,338.24,338.34,338.14,338.34,3492.0,337.5726,337.6724,337.4728,337.6724,3492.0
2025-03-27 11:15:00,338.49,338.71,338.39,338.71,7353.0,337.8221,338.0416,337.7223,338.0416,7353.0
2025-03-27 11:20:00,338.72,338.72,338.53,338.56,2034.0,338.0516,338.0516,337.862,337.8919,2034.0
2025-03-27 11:25:00,338.52,338.52,338.19,338.19,3720.0,337.852,337.852,337.5227,337.5227,3720.0
2025-03-27 11:30:00,338.37,338.37,337.97,337.97,1919.0,337.7023,337.7023,337.3031,337.3031,1919.0
2025-03-27 11:35:00,338.12,338.12,337.54,337.54,1715.0,337.4528,337.4528,336.874,336.874,1715.0
2025-03-27 11:40:00,337.5,337.5,337.26,337.26,973.0,336.834,336.834,336.5945,336.5945,973.0
2025-03-27 11:45:00,337.27,337.52,337.16,337.22,9901.0,336.6045,336.854,336.4947,336.5546,9901.0
2025-03-27 11:50:00,337.32,337.37,337.27,337.27,2700.0,336.6544,336.7043,336.6045,336.6045,2700.0
2025-03-27 11:55:00,337.14,337.7,337.1,337.56,8080.0,336.4747,337.0336,336.4348,336.8939,8080.0
2025-03-27 12:00:00,337.75,337.75,337.57,337.75,2066.0,337.0835,337.0835,336.9039,337.0835,2066.0
2025-03-27 12:05:00,337.92,338.33,337.74,338.33,6974.0,337.2532,337.6624,337.0736,337.6624,6974.0
2025-03-27 12:10:00,338.19,338.33,338.07,338.09,2971.0,337.5227,337.6624,337.4029,337.4229,2971.0
2025-03-27 12:15:00,338.22,338.25,338.22,338.23,600.0,337.5526,337.5826,337.5526,337.5626,600.0
2025-03-27 12:20:00,338.34,338.35,338.19,338.23,5934.0,337.6724,337.6824,337.5227,337.5626,5934.0
2025-03-27 12:25:00,338.25,338.26,338.08,338.12,1967.0,337.5826,337.5925,337.4129,337.4528,1967.0
2025-03-27 12:30:00,338.16,338.32,337.83,337.83,4517.0,337.4927,337.6524,337.1634,337.1634,4517.0
2025-03-27 12:35:00,337.81,337.87,337.51,337.87,1242.0,337.1434,337.2033,336.844,337.2033,1242.0
2025-03-27 12:40:00,337.71,337.83,337.51,337.56,2377.0,337.0436,337.1634,336.844,336.8939,2377.0
2025-03-27 12:45:00,337.56,337.9,336.94,336.94,5987.0,336.8939,337.2332,336.2751,336.2751,5987.0
2025-03-27 12:50:00,336.93,337.0,336.8,336.91,7581.0,336.2652,336.335,336.1354,336.2452,7581.0
2025-03-27 12:55:00,336.96,337.13,336.77,337.12,9723.0,336.2951,336.4648,336.1055,336.4548,9723.0
2025-03-27 13:00:00,337.06,337.25,336.84,337.04,6650.0,336.3949,336.5845,336.1753,336.3749,6650.0
2025-03-27 13:05:00,337.25,337.63,337.15,337.63,9919.0,336.5845,336.9638,336.4847,336.9638,9919.0
2025-03-27 13:10:00,337.57,338.03,337.53,337.92,10235.0,336.9039,337.363,336.864,337.2532,10235.0
2025-03-27 13:15:00,337.87,338.06,337.84,337.85,4187.0,337.2033,337.3929,337.1734,337.1833,4187.0
2025-03-27 13:20:00,337.96,338.44,337.96,338.44,4730.0,337.2931,337.7722,337.2931,337.7722,4730.0
2025-03-27 13:25:00,338.36,338.4,338.23,338.23,1777.0,337.6923,337.7323,337.5626,337.5626,1777.0
2025-03-27 13:30:00,338.32,338.4,338.27,338.4,1515.0,337.6524,337.7323,337.6025,337.7323,1515.0
2025-03-27 13:35:00,338.5,338.5,338.19,338.22,1497.0,337.8321,337.8321,337.5227,337.5526,1497.0
2025-03-27 13:40:00,338.14,338.31,337.92,337.97,1785.0,337.4728,337.6424,337.2532,337.3031,1785.0
2025-03-27 13:45:00,337.92,337.92,337.67,337.68,6053.0,337.2532,337.2532,337.0037,337.0137,6053.0
2025-03-27 13:50:00,337.79,337.91,337.37,337.49,2175.0,337.1235,337.2432,336.7043,336.8241,2175.0
2025-03-27 13:55:00,337.58,337.64,337.38,337.64,865.0,336.9139,336.9738,336.7143,336.9738,865.0
2025-03-27 14:00:00,337.69,337.83,337.68,337.74,3409.0,337.0237,337.1634,337.0137,337.0736,3409.0
2025-03-27 14:05:00,337.8,338.2,337.78,338.12,8139.0,337.1334,337.5327,337.1135,337.4528,8139.0
2025-03-27 14:10:00,338.01,338.51,337.98,338.41,7470.0,337.343,337.842,337.3131,337.7422,7470.0
2025-03-27 14:15:00,338.36,338.45,338.04,338.05,2075.0,337.6923,337.7822,337.373,337.383,2075.0
2025-03-27 14:20:00,338.18,338.21,337.71,337.71,2275.0,337.5127,337.5426,337.0436,337.0436,2275.0
2025-03-27 14:25:00,337.82,337.96,337.56,337.56,2004.0,337.1534,337.2931,336.8939,336.8939,2004.0
2025-03-27 14:30:00,337.74,337.97,337.66,337.97,7450.0,337.0736,337.3031,336.9937,337.3031,7450.0
2025-03-27 14:35:00,338.04,338.43,338.04,338.22,3599.0,337.373,337.7622,337.373,337.5526,3599.0
2025-03-27 14:40:00,338.27,338.4,338.16,338.16,5212.0,337.6025,337.7323,337.4927,337.4927,5212.0
2025-03-27 14:45:00,338.33,338.43,338.01,338.08,4921.0,337.6624,337.7622,337.343,337.4129,4921.0
2025-03-27 14:50:00,338.2,338.64,338.1,338.63,8992.0,337.5327,337.9718,337.4329,337.9618,8992.0
2025-03-27 14:55:00,338.63,338.63,337.97,337.97,3177.0,337.9618,337.9618,337.3031,337.3031,3177.0
2025-03-27 15:00:00,338.08,338.66,338.08,338.35,5047.0,337.4129,337.9917,337.4129,337.6824,5047.0
2025-03-27 15:05:00,338.38,338.9,338.19,338.9,5087.0,337.7123,338.2313,337.5227,338.2313,5087.0
2025-03-27 15:10:00,338.9,338.98,338.72,338.88,3699.0,338.2313,338.3111,338.0516,338.2113,3699.0
2025-03-27 15:15:00,339.04,339.99,338.88,339.61,22427.0,338.371,339.3191,338.2113,338.9399,22427.0
2025-03-27 15:20:00,339.57,340.0,339.57,339.84,15654.0,338.9,339.3291,338.9,339.1694,15654.0
2025-03-27 15:25:00,339.84,339.84,339.51,339.62,8187.0,339.1694,339.1694,338.8401,338.9499,8187.0
2025-03-27 15:30:00,339.56,340.0,339.43,340.0,10796.0,338.89,339.3291,338.7602,339.3291,10796.0
2025-03-27 15:35:00,340.11,340.41,339.88,339.92,16313.0,339.4389,339.7383,339.2093,339.2493,16313.0
2025-03-27 15:40:00,339.92,340.74,339.9,340.34,17703.0,339.2493,340.0676,339.2293,339.6684,17703.0
2025-03-27 15:45:00,340.3,340.95,340.24,340.95,23306.0,339.6285,340.2772,339.5686,340.2772,23306.0
2025-03-27 15:50:00,340.99,341.75,340.99,341.74,101179.0,340.3172,341.0757,340.3172,341.0657,101179.0
2025-03-27 15:55:00,341.74,341.89,340.98,341.07,156300.0,341.0657,341.2154,340.3072,340.397,156300.0
2025-03-28 09:30:00,340.65,342.95,340.65,342.06,16823.0,339.9778,342.2733,339.9778,341.385,16823.0
2025-03-28 09:35:00,342.07,343.37,341.99,342.53,5345.0,341.395,342.6925,341.3152,341.8541,5345.0
2025-03-28 09:40:00,342.69,343.58,342.4,343.35,8278.0,342.0138,342.902,341.7244,342.6725,8278.0
2025-03-28 09:45:00,343.34,343.35,342.33,342.71,6033.0,342.6625,342.6725,341.6545,342.0338,6033.0
2025-03-28 09:50:00,342.61,342.98,342.45,342.82,3754.0,341.934,342.3032,341.7743,342.1435,3754.0
2025-03-28 09:55:00,342.82,342.82,341.9,342.33,2190.0,342.1435,342.1435,341.2254,341.6545,2190.0
2025-03-28 10:00:00,341.9,343.15,341.9,342.31,4210.0,341.2254,342.4729,341.2254,341.6345,4210.0
2025-03-28 10:05:00,342.18,342.32,341.46,341.46,7120.0,341.5048,341.6445,340.7862,340.7862,7120.0
2025-03-28 10:10:00,341.28,341.61,340.8,341.61,3652.0,340.6066,340.9359,340.1275,340.9359,3652.0
2025-03-28 10:15:00,341.66,341.66,341.12,341.25,4189.0,340.9858,340.9858,340.4469,340.5766,4189.0
2025-03-28 10:20:00,341.35,341.47,340.99,341.03,3662.0,340.6764,340.7962,340.3172,340.3571,3662.0
2025-03-28 10:25:00,341.2,341.46,340.84,340.84,2215.0,340.5267,340.7862,340.1674,340.1674,2215.0
2025-03-28 10:30:00,340.95,340.95,340.13,340.25,13225.0,340.2772,340.2772,339.4588,339.5786,13225.0
2025-03-28 10:35:00,340.25,340.36,339.96,340.36,3237.0,339.5786,339.6884,339.2892,339.6884,3237.0
2025-03-28 10:40:00,340.44,340.68,340.11,340.68,2445.0,339.7682,340.0078,339.4389,340.0078,2445.0
2025-03-28 10:45:00,340.22,340.22,339.52,339.86,3071.0,339.5487,339.5487,338.8501,339.1894,3071.0
2025-03-28 10:50:00,339.88,341.04,339.81,340.9,7450.0,339.2093,340.3671,339.1395,340.2273,7450.0
2025-03-28 10:55:00,340.91,341.1,340.88,340.88,2522.0,340.2373,340.4269,340.2074,340.2074,2522.0
2025-03-28 11:00:00,340.9,341.21,340.77,340.94,8222.0,340.2273,340.5367,340.0976,340.2672,8222.0
2025-03-28 11:05:00,341.29,341.73,341.29,341.63,3937.0,340.6166,341.0557,340.6166,340.9559,3937.0
2025-03-28 11:10:00,341.63,342.05,341.31,341.61,7803.0,340.9559,341.3751,340.6365,340.9359,7803.0
2025-03-28 11:15:00,341.4,341.47,341.39,341.47,600.0,340.7263,340.7962,340.7164,340.7962,600.0
2025-03-28 11:20:00,341.39,341.81,341.39,341.58,6088.0,340.7164,341.1355,340.7164,340.906,6088.0
2025-03-28 11:25:00,341.57,341.96,341.57,341.95,4030.0,340.896,341.2852,340.896,341.2753,4030.0
2025-03-28 11:30:00,342.03,342.33,342.03,342.32,2530.0,341.3551,341.6545,341.3551,341.6445,2530.0
2025-03-28 11:35:00,342.27,342.73,342.27,342.67,3945.0,341.5946,342.0537,341.5946,341.9938,3945.0
2025-03-28 11:40:00,342.6,342.6,342.41,342.42,3066.0,341.924,341.924,341.7343,341.7443,3066.0
2025-03-28 11:45:00,342.56,342.76,342.49,342.75,7616.0,341.8841,342.0837,341.8142,342.0737,7616.0
2025-03-28 11:50:00,342.76,342.76,342.2,342.38,4970.0,342.0837,342.0837,341.5248,341.7044,4970.0
2025-03-28 11:55:00,342.39,342.68,342.39,342.53,2969.0,341.7144,342.0038,341.7144,341.8541,2969.0
2025-03-28 12:00:00,342.53,342.76,342.51,342.76,1169.0,341.8541,342.0837,341.8342,342.0837,1169.0
2025-03-28 12:05:00,342.78,342.78,342.19,342.45,9236.0,342.1036,342.1036,341.5148,341.7743,9236.0
2025-03-28 12:10:00,342.45,342.54,342.34,342.53,1110.0,341.7743,341.8641,341.6645,341.8541,1110.0
2025-03-28 12:15:00,342.51,342.51,341.89,342.13,8446.0,341.8342,341.8342,341.2154,341.4549,8446.0
2025-03-28 12:20:00,341.97,342.41,341.97,342.36,6384.0,341.2952,341.7343,341.2952,341.6844,6384.0
2025-03-28 12:25:00,342.15,342.41,342.15,342.27,854.0,341.4749,341.7343,341.4749,341.5946,854.0
2025-03-28 12:30:00,342.22,342.29,341.93,342.03,5770.0,341.5447,341.6146,341.2553,341.3551,5770.0
2025-03-28 12:35:00,342.03,342.27,341.76,342.11,5465.0,341.3551,341.5946,341.0856,341.4349,5465.0
2025-03-28 12:40:00,342.16,342.2,341.75,341.75,3072.0,341.4848,341.5248,341.0757,341.0757,3072.0
2025-03-28 12:45:00,341.72,342.14,341.7,342.13,4636.0,341.0457,341.4649,341.0257,341.4549,4636.0
2025-03-28 12:50:00,342.16,342.16,341.66,341.81,3650.0,341.4848,341.4848,340.9858,341.1355,3650.0
2025-03-28 12:55:00,341.83,341.83,341.55,341.63,2745.0,341.1555,341.1555,340.876,340.9559,2745.0
2025-03-28 13:00:00,341.71,341.76,341.06,341.23,24344.0,341.0357,341.0856,340.387,340.5567,24344.0
2025-03-28 13:05:00,341.06,341.73,341.06,341.63,5287.0,340.387,341.0557,340.387,340.9559,5287.0
2025-03-28 13:10:00,341.6,341.8,341.44,341.69,3011.0,340.9259,341.1256,340.7663,341.0158,3011.0
2025-03-28 13:15:00,341.69,341.9,341.58,341.75,6174.0,341.0158,341.2254,340.906,341.0757,6174.0
2025-03-28 13:20:00,341.69,341.75,341.47,341.56,5392.0,341.0158,341.0757,340.7962,340.886,5392.0
2025-03-28 13:25:00,341.62,341.63,341.33,341.47,9988.0,340.9459,340.9559,340.6565,340.7962,9988.0
2025-03-28 13:30:00,341.43,341.64,341.42,341.51,1754.0,340.7563,340.9659,340.7463,340.8361,1754.0
2025-03-28 13:35:00,341.7,342.09,341.49,342.09,8513.0,341.0257,341.415,340.8162,341.415,8513.0
2025-03-28 13:40:00,342.09,342.09,341.8,341.94,6303.0,341.415,341.415,341.1256,341.2653,6303.0
2025-03-28 13:45:00,341.94,342.18,341.76,341.93,3716.0,341.2653,341.5048,341.0856,341.2553,3716.0
2025-03-28 13:50:00,341.85,341.99,341.73,341.8,3282.0,341.1755,341.3152,341.0557,341.1256,3282.0
2025-03-28 13:55:00,341.77,342.18,341.77,342.0,4367.0,341.0956,341.5048,341.0956,341.3252,4367.0
2025-03-28 14:00:00,342.0,342.23,341.99,342.01,5953.0,341.3252,341.5547,341.3152,341.3351,5953.0
2025-03-28 14:05:00,342.01,342.05,341.42,341.83,3341.0,341.3351,341.3751,340.7463,341.1555,3341.0
2025-03-28 14:10:00,341.85,341.94,341.7,341.73,8325.0,341.1755,341.2653,341.0257,341.0557,8325.0
2025-03-28 14:15:00,341.83,341.86,341.55,341.6,8663.0,341.1555,341.1854,340.876,340.9259,8663.0
2025-03-28 14:20:00,341.6,341.6,341.06,341.06,5423.0,340.9259,340.9259,340.387,340.387,5423.0
2025-03-28 14:25:00,341.04,341.51,340.96,341.39,5350.0,340.3671,340.8361,340.2872,340.7164,5350.0
2025-03-28 14:30:00,341.26,341.66,341.26,341.48,2309.0,340.5866,340.9858,340.5866,340.8062,2309.0
2025-03-28 14:35:00,341.44,341.66,341.44,341.64,2860.0,340.7663,340.9858,340.7663,340.9659,2860.0
2025-03-28 14:40:00,341.7,341.82,341.42,341.48,20591.0,341.0257,341.1455,340.7463,340.8062,20591.0
2025-03-28 14:45:00,341.56,341.89,341.56,341.89,2927.0,340.886,341.2154,340.886,341.2154,2927.0
2025-03-28 14:50:00,341.94,342.0,341.57,341.57,10383.0,341.2653,341.3252,340.896,340.896,10383.0
2025-03-28 14:55:00,341.46,341.77,341.46,341.55,2142.0,340.7862,341.0956,340.7862,340.876,2142.0
2025-03-28 15:00:00,341.63,341.92,341.58,341.85,8988.0,340.9559,341.2453,340.906,341.1755,8988.0
2025-03-28 15:05:00,341.85,342.0,341.6,341.7,7152.0,341.1755,341.3252,340.9259,341.0257,7152.0
2025-03-28 15:10:00,341.69,341.83,341.56,341.66,5383.0,341.0158,341.1555,340.886,340.9858,5383.0
2025-03-28 15:15:00,341.66,341.66,341.31,341.45,11545.0,340.9858,340.9858,340.6365,340.7762,11545.0
2025-03-28 15:20:00,341.51,341.55,341.1,341.12,8569.0,340.8361,340.876,340.4269,340.4469,8569.0
2025-03-28 15:25:00,341.04,341.49,340.93,341.47,10323.0,340.3671,340.8162,340.2573,340.7962,10323.0
2025-03-28 15:30:00,341.47,341.57,341.01,341.24,12203.0,340.7962,340.896,340.3371,340.5667,12203.0
2025-03-28 15:35:00,341.34,341.53,341.23,341.29,14090.0,340.6665,340.8561,340.5567,340.6166,14090.0
2025-03-28 15:40:00,341.37,341.78,341.25,341.53,31221.0,340.6964,341.1056,340.5766,340.8561,31221.0
2025-03-28 15:45:00,341.53,341.96,341.23,341.96,11546.0,340.8561,341.2852,340.5567,341.2852,11546.0
2025-03-28 15:50:00,342.03,342.1,341.23,341.48,21205.0,341.3551,341.425,340.5567,340.8062,21205.0
2025-03-28 15:55:00,341.48,341.55,340.52,340.76,94250.0,340.8062,340.876,339.8481,340.0876,94250.0
2025-03-31 09:30:00,342.81,346.95,341.0,345.35,34193.0,342.1336,346.2654,340.3271,344.6685,34193.0
2025-03-31 09:35:00,344.99,345.2,343.39,343.56,5568.0,344.3093,344.5188,342.7124,342.8821,5568.0
2025-03-31 09:40:00,342.81,343.71,342.78,343.71,7619.0,342.1336,343.0318,342.1036,343.0318,7619.0
2025-03-31 09:45:00,343.96,343.96,342.81,343.2,7919.0,343.2813,343.2813,342.1336,342.5228,7919.0
2025-03-31 09:50:00,343.04,344.13,342.98,343.75,3836.0,342.3631,343.451,342.3032,343.0717,3836.0
2025-03-31 09:55:00,343.89,344.9,343.61,344.4,7928.0,343.2114,344.2194,342.932,343.7204,7928.0
2025-03-31 10:00:00,344.4,344.53,343.74,343.94,12755.0,343.7204,343.8502,343.0617,343.2613,12755.0
2025-03-31 10:05:00,344.1,344.12,343.61,344.03,8473.0,343.421,343.441,342.932,343.3512,8473.0
2025-03-31 10:10:00,344.01,344.07,343.08,343.31,23263.0,343.3312,343.3911,342.403,342.6326,23263.0
2025-03-31 10:15:00,343.29,343.46,342.81,342.98,22005.0,342.6126,342.7823,342.1336,342.3032,22005.0
2025-03-31 10:20:00,342.98,343.72,342.68,343.72,3250.0,342.3032,343.0418,342.0038,343.0418,3250.0
2025-03-31 10:25:00,343.84,344.85,343.84,344.85,8034.0,343.1615,344.1695,343.1615,344.1695,8034.0
2025-03-31 10:30:00,344.78,345.62,344.69,345.31,4624.0,344.0997,344.938,344.0098,344.6286,4624.0
2025-03-31 10:35:00,345.31,345.51,344.89,345.51,10522.0,344.6286,344.8282,344.2095,344.8282,10522.0
2025-03-31 10:40:00,345.48,345.57,344.77,345.11,7280.0,344.7983,344.8881,344.0897,344.429,7280.0
2025-03-31 10:45:00,344.93,345.24,344.34,344.34,9649.0,344.2494,344.5588,343.6605,343.6605,9649.0
2025-03-31 10:50:00,344.23,344.37,343.89,344.22,14160.0,343.5508,343.6905,343.2114,343.5408,14160.0
2025-03-31 10:55:00,344.37,344.74,344.31,344.74,6743.0,343.6905,344.0598,343.6306,344.0598,6743.0
2025-03-31 11:00:00,344.78,345.02,344.58,345.02,3635.0,344.0997,344.3392,343.9001,344.3392,3635.0
2025-03-31 11:05:00,345.0,345.26,344.45,344.57,9031.0,344.3192,344.5787,343.7703,343.8901,9031.0
2025-03-31 11:10:00,344.67,344.81,344.34,344.6,8891.0,343.9899,344.1296,343.6605,343.92,8891.0
2025-03-31 11:15:00,344.61,344.85,344.5,344.52,3189.0,343.93,344.1695,343.8202,343.8402,3189.0
2025-03-31 11:20:00,344.53,344.66,344.32,344.43,14297.0,343.8502,343.9799,343.6406,343.7504,14297.0
2025-03-31 11:25:00,344.3,344.45,343.95,344.27,5362.0,343.6206,343.7703,343.2713,343.5907,5362.0
2025-03-31 11:30:00,344.14,344.14,343.55,343.66,10154.0,343.4609,343.4609,342.8721,342.9819,10154.0
2025-03-31 11:35:00,343.57,343.97,343.55,343.97,4215.0,342.8921,343.2913,342.8721,343.2913,4215.0
2025-03-31 11:40:00,344.04,344.04,343.63,343.67,10550.0,343.3611,343.3611,342.9519,342.9919,10550.0
2025-03-31 11:45:00,343.67,344.06,343.66,344.06,3161.0,342.9919,343.3811,342.9819,343.3811,3161.0
2025-03-31 11:50:00,343.99,343.99,343.6,343.74,10631.0,343.3112,343.3112,342.922,343.0617,10631.0
2025-03-31 11:55:00,343.7,343.7,343.21,343.35,17513.0,343.0218,343.0218,342.5328,342.6725,17513.0
2025-03-31 12:00:00,343.49,343.58,343.14,343.33,10278.0,342.8122,342.902,342.4629,342.6525,10278.0
2025-03-31 12:05:00,343.4,343.41,342.79,343.01,9823.0,342.7224,342.7324,342.1136,342.3332,9823.0
2025-03-31 12:10:00,343.0,343.19,342.76,343.17,12214.0,342.3232,342.5128,342.0837,342.4928,12214.0
2025-03-31 12:15:00,343.17,343.37,343.16,343.31,1564.0,342.4928,342.6925,342.4829,342.6326,1564.0
2025-03-31 12:20:00,343.53,343.53,343.13,343.32,10051.0,342.8521,342.8521,342.4529,342.6426,10051.0
2025-03-31 12:25:00,343.32,343.64,343.27,343.57,3957.0,342.6426,342.9619,342.5927,342.8921,3957.0
2025-03-31 12:30:00,343.5,343.65,343.33,343.6,16566.0,342.8222,342.9719,342.6525,342.922,16566.0
2025-03-31 12:35:00,343.59,343.67,343.33,343.53,5046.0,342.912,342.9919,342.6525,342.8521,5046.0
2025-03-31 12:40:00,343.36,343.54,343.14,343.15,4679.0,342.6825,342.8621,342.4629,342.4729,4679.0
2025-03-31 12:45:00,343.28,343.67,343.28,343.56,2316.0,342.6026,342.9919,342.6026,342.8821,2316.0
2025-03-31 12:50:00,343.56,343.59,343.55,343.59,900.0,342.8821,342.912,342.8721,342.912,900.0
2025-03-31 12:55:00,343.56,343.56,342.86,343.09,19792.0,342.8821,342.8821,342.1835,342.413,19792.0
2025-03-31 13:00:00,343.09,343.36,343.02,343.26,8059.0,342.413,342.6825,342.3431,342.5827,8059.0
2025-03-31 13:05:00,343.26,343.37,343.02,343.37,10784.0,342.5827,342.6925,342.3431,342.6925,10784.0
2025-03-31 13:10:00,343.37,343.46,343.28,343.31,4296.0,342.6925,342.7823,342.6026,342.6326,4296.0
2025-03-31 13:15:00,343.31,343.32,342.65,342.69,27083.0,342.6326,342.6426,341.9739,342.0138,27083.0
2025-03-31 13:20:00,342.7,342.72,341.83,341.94,4546.0,342.0238,342.0437,341.1555,341.2653,4546.0
2025-03-31 13:25:00,341.92,342.44,341.91,342.43,4527.0,341.2453,341.7643,341.2353,341.7543,4527.0
2025-03-31 13:30:00,342.44,342.61,342.42,342.45,3385.0,341.7643,341.934,341.7443,341.7743,3385.0
2025-03-31 13:35:00,342.41,342.76,342.35,342.57,8118.0,341.7343,342.0837,341.6745,341.894,8118.0
2025-03-31 13:40:00,342.56,342.57,342.15,342.16,3386.0,341.8841,341.894,341.4749,341.4848,3386.0
2025-03-31 13:45:00,342.15,342.41,342.14,342.23,1923.0,341.4749,341.7343,341.4649,341.5547,1923.0
2025-03-31 13:50:00,342.41,342.61,342.3,342.59,2076.0,341.7343,341.934,341.6246,341.914,2076.0
2025-03-31 13:55:00,342.53,342.63,342.4,342.46,868.0,341.8541,341.9539,341.7244,341.7842,868.0
2025-03-31 14:00:00,342.53,343.31,342.49,343.13,4577.0,341.8541,342.6326,341.8142,342.4529,4577.0
2025-03-31 14:05:00,343.03,344.07,343.03,344.07,3235.0,342.3531,343.3911,342.3531,343.3911,3235.0
2025-03-31 14:10:00,344.11,344.3,343.95,343.95,5090.0,343.431,343.6206,343.2713,343.2713,5090.0
2025-03-31 14:15:00,343.98,344.19,343.88,344.1,2721.0,343.3013,343.5108,343.2014,343.421,2721.0
2025-03-31 14:20:00,344.16,344.16,343.53,343.87,6460.0,343.4809,343.4809,342.8521,343.1915,6460.0
2025-03-31 14:25:00,343.91,344.0,343.7,344.0,746.0,343.2314,343.3212,343.0218,343.3212,746.0
2025-03-31 14:30:00,343.86,344.08,343.86,344.08,1171.0,343.1815,343.4011,343.1815,343.4011,1171.0
2025-03-31 14:35:00,344.09,344.11,343.77,343.77,4911.0,343.411,343.431,343.0917,343.0917,4911.0
2025-03-31 14:40:00,343.79,344.04,343.75,343.76,5074.0,343.1116,343.3611,343.0717,343.0817,5074.0
2025-03-31 14:45:00,343.76,343.76,343.17,343.39,2818.0,343.0817,343.0817,342.4928,342.7124,2818.0
2025-03-31 14:50:00,343.45,343.79,343.44,343.59,2796.0,342.7723,343.1116,342.7623,342.912,2796.0
2025-03-31 14:55:00,343.55,343.59,343.19,343.25,5589.0,342.8721,342.912,342.5128,342.5727,5589.0
2025-03-31 15:00:00,343.23,344.05,343.23,344.0,4387.0,342.5527,343.3711,342.5527,343.3212,4387.0
2025-03-31 15:05:00,343.93,344.15,343.78,344.06,5709.0,343.2513,343.4709,343.1016,343.3811,5709.0
2025-03-31 15:10:00,344.05,344.6,343.89,344.28,6577.0,343.3711,343.92,343.2114,343.6007,6577.0
2025-03-31 15:15:00,344.36,344.78,344.36,344.52,6636.0,343.6805,344.0997,343.6805,343.8402,6636.0
2025-03-31 15:20:00,344.6,345.07,344.53,345.01,19979.0,343.92,344.3891,343.8502,344.3292,19979.0
2025-03-31 15:25:00,344.77,344.77,344.22,344.41,9472.0,344.0897,344.0897,343.5408,343.7304,9472.0
2025-03-31 15:30:00,344.15,345.15,344.14,345.11,10845.0,343.4709,344.4689,343.4609,344.429,10845.0
2025-03-31 15:35:00,345.11,345.26,344.42,344.78,7445.0,344.429,344.5787,343.7404,344.0997,7445.0
2025-03-31 15:40:00,344.77,345.8,344.71,345.06,13855.0,344.0897,345.1177,344.0298,344.3791,13855.0
2025-03-31 15:45:00,344.92,345.16,344.52,344.81,13236.0,344.2394,344.4789,343.8402,344.1296,13236.0
2025-03-31 15:50:00,344.9,345.0,344.0,345.0,26656.0,344.2194,344.3192,343.3212,344.3192,26656.0
2025-03-31 15:55:00,344.92,345.43,344.31,345.38,125663.0,344.2394,344.7484,343.6306,344.6985,125663.0
2025-04-01 09:30:00,345.07,345.34,344.0,344.89,16239.0,344.3891,344.6586,343.3212,344.2095,16239.0
2025-04-01 09:35:00,344.82,345.27,343.77,344.84,4153.0,344.1396,344.5887,343.0917,344.1596,4153.0
2025-04-01 09:40:00,344.89,344.89,343.39,343.39,1970.0,344.2095,344.2095,342.7124,342.7124,1970.0
2025-04-01 09:45:00,343.21,343.94,342.77,343.73,6531.0,342.5328,343.2613,342.0936,343.0517,6531.0
2025-04-01 09:50:00,343.75,344.82,343.74,344.82,4180.0,343.0717,344.1396,343.0617,344.1396,4180.0
2025-04-01 09:55:00,344.57,344.57,343.73,343.84,3689.0,343.8901,343.8901,343.0517,343.1615,3689.0
2025-04-01 10:00:00,343.58,344.06,342.17,342.17,4414.0,342.902,343.3811,341.4948,341.4948,4414.0
2025-04-01 10:05:00,342.69,343.2,341.03,342.12,5238.0,342.0138,342.5228,340.3571,341.4449,5238.0
2025-04-01 10:10:00,342.41,342.41,341.55,341.81,5040.0,341.7343,341.7343,340.876,341.1355,5040.0
2025-04-01 10:15:00,341.3,342.23,341.3,341.7,1193.0,340.6265,341.5547,340.6265,341.0257,1193.0
2025-04-01 10:20:00,341.9,341.95,341.59,341.7,6577.0,341.2254,341.2753,340.916,341.0257,6577.0
2025-04-01 10:25:00,341.77,341.93,341.25,341.42,14313.0,341.0956,341.2553,340.5766,340.7463,14313.0
2025-04-01 10:30:00,341.37,341.97,341.25,341.96,4277.0,340.6964,341.2952,340.5766,341.2852,4277.0
2025-04-01 10:35:00,341.98,342.82,341.92,342.48,5430.0,341.3052,342.1435,341.2453,341.8042,5430.0
2025-04-01 10:40:00,342.56,342.9,342.56,342.64,3244.0,341.8841,342.2234,341.8841,341.9639,3244.0
2025-04-01 10:45:00,342.69,343.02,342.68,343.02,3917.0,342.0138,342.3431,342.0038,342.3431,3917.0
2025-04-01 10:50:00,343.0,343.35,342.93,343.29,5848.0,342.3232,342.6725,342.2533,342.6126,5848.0
2025-04-01 10:55:00,343.28,343.62,343.27,343.39,4477.0,342.6026,342.942,342.5927,342.7124,4477.0
2025-04-01 11:00:00,343.23,343.47,343.16,343.34,4463.0,342.5527,342.7923,342.4829,342.6625,4463.0
2025-04-01 11:05:00,343.5,343.7,343.36,343.36,4992.0,342.8222,343.0218,342.6825,342.6825,4992.0
2025-04-01 11:10:00,343.39,343.6,343.27,343.6,3145.0,342.7124,342.922,342.5927,342.922,3145.0
2025-04-01 11:15:00,343.61,343.89,343.3,343.3,2347.0,342.932,343.2114,342.6226,342.6226,2347.0
2025-04-01 11:20:00,343.09,343.36,343.03,343.36,2395.0,342.413,342.6825,342.3531,342.6825,2395.0
2025-04-01 11:25:00,343.25,343.38,342.71,342.71,6643.0,342.5727,342.7024,342.0338,342.0338,6643.0
2025-04-01 11:30:00,342.84,343.26,342.54,343.26,5462.0,342.1635,342.5827,341.8641,342.5827,5462.0
2025-04-01 11:35:00,343.39,343.55,343.36,343.49,1810.0,342.7124,342.8721,342.6825,342.8122,1810.0
2025-04-01 11:40:00,343.55,343.57,343.3,343.57,3748.0,342.8721,342.8921,342.6226,342.8921,3748.0
2025-04-01 11:45:00,343.58,343.73,343.43,343.72,2953.0,342.902,343.0517,342.7523,343.0418,2953.0
2025-04-01 11:50:00,343.87,344.11,343.66,343.96,3294.0,343.1915,343.431,342.9819,343.2813,3294.0
2025-04-01 11:55:00,343.98,344.18,343.83,344.18,4424.0,343.3013,343.5009,343.1515,343.5009,4424.0
2025-04-01 12:00:00,344.11,344.75,344.11,344.75,3990.0,343.431,344.0697,343.431,344.0697,3990.0
2025-04-01 12:05:00,344.66,344.87,344.6,344.87,1806.0,343.9799,344.1895,343.92,344.1895,1806.0
2025-04-01 12:10:00,344.88,344.96,344.4,344.52,4024.0,344.1995,344.2793,343.7204,343.8402,4024.0
2025-04-01 12:15:00,344.52,344.92,344.52,344.53,4103.0,343.8402,344.2394,343.8402,343.8502,4103.0
2025-04-01 12:20:00,344.66,344.76,344.64,344.69,2271.0,343.9799,344.0797,343.9599,344.0098,2271.0
2025-04-01 12:25:00,344.45,344.45,343.82,343.82,1374.0,343.7703,343.7703,343.1416,343.1416,1374.0
2025-04-01 12:30:00,343.69,343.94,343.67,343.7,2820.0,343.0118,343.2613,342.9919,343.0218,2820.0
2025-04-01 12:35:00,343.47,343.47,342.87,342.88,610.0,342.7923,342.7923,342.1934,342.2034,610.0
2025-04-01 12:40:00,342.83,343.18,342.78,343.04,3266.0,342.1535,342.5028,342.1036,342.3631,3266.0
2025-04-01 12:45:00,343.14,343.14,343.02,343.09,771.0,342.4629,342.4629,342.3431,342.413,771.0
2025-04-01 12:50:00,343.09,343.7,343.09,343.61,3102.0,342.413,343.0218,342.413,342.932,3102.0
2025-04-01 12:55:00,343.58,343.77,343.58,343.73,1485.0,342.902,343.0917,342.902,343.0517,1485.0
2025-04-01 13:00:00,343.53,343.85,343.41,343.43,1761.0,342.8521,343.1715,342.7324,342.7523,1761.0
2025-04-01 13:05:00,343.61,343.61,343.39,343.39,850.0,342.932,342.932,342.7124,342.7124,850.0
2025-04-01 13:10:00,343.23,343.52,343.23,343.51,935.0,342.5527,342.8422,342.5527,342.8322,935.0
2025-04-01 13:15:00,343.49,343.49,342.95,342.96,1561.0,342.8122,342.8122,342.2733,342.2833,1561.0
2025-04-01 13:20:00,342.99,343.05,342.72,342.72,1221.0,342.3132,342.3731,342.0437,342.0437,1221.0
2025-04-01 13:25:00,342.54,342.54,342.27,342.52,1310.0,341.8641,341.8641,341.5946,341.8441,1310.0
2025-04-01 13:30:00,342.37,342.46,341.94,342.08,8031.0,341.6944,341.7842,341.2653,341.405,8031.0
2025-04-01 13:35:00,342.38,342.45,342.2,342.45,1787.0,341.7044,341.7743,341.5248,341.7743,1787.0
2025-04-01 13:40:00,342.38,342.64,342.38,342.38,2797.0,341.7044,341.9639,341.7044,341.7044,2797.0
2025-04-01 13:45:00,342.19,342.53,342.14,342.53,2448.0,341.5148,341.8541,341.4649,341.8541,2448.0
2025-04-01 13:50:00,342.42,342.72,342.42,342.71,2196.0,341.7443,342.0437,341.7443,342.0338,2196.0
2025-04-01 13:55:00,342.7,342.7,342.4,342.61,2239.0,342.0238,342.0238,341.7244,341.934,2239.0
2025-04-01 14:00:00,342.61,342.61,342.06,342.4,1549.0,341.934,341.934,341.385,341.7244,1549.0
2025-04-01 14:05:00,342.41,342.51,342.3,342.34,1708.0,341.7343,341.8342,341.6246,341.6645,1708.0
2025-04-01 14:10:00,342.45,342.64,342.33,342.62,2843.0,341.7743,341.9639,341.6545,341.9439,2843.0
2025-04-01 14:15:00,342.63,343.06,342.55,342.7,15553.0,341.9539,342.3831,341.8741,342.0238,15553.0
2025-04-01 14:20:00,342.77,342.79,342.45,342.63,2672.0,342.0936,342.1136,341.7743,341.9539,2672.0
2025-04-01 14:25:00,342.63,342.78,342.62,342.73,3301.0,341.9539,342.1036,341.9439,342.0537,3301.0
2025-04-01 14:30:00,342.78,342.96,342.6,342.79,5692.0,342.1036,342.2833,341.924,342.1136,5692.0
2025-04-01 14:35:00,342.79,342.96,342.35,342.39,7283.0,342.1136,342.2833,341.6745,341.7144,7283.0
2025-04-01 14:40:00,342.42,342.65,342.33,342.64,8452.0,341.7443,341.9739,341.6545,341.9639,8452.0
2025-04-01 14:45:00,342.6,342.78,342.22,342.61,8500.0,341.924,342.1036,341.5447,341.934,8500.0
2025-04-01 14:50:00,342.61,342.68,342.31,342.68,4361.0,341.934,342.0038,341.6345,342.0038,4361.0
2025-04-01 14:55:00,342.55,343.06,342.55,342.83,3118.0,341.8741,342.3831,341.8741,342.1535,3118.0
2025-04-01 15:00:00,342.97,343.17,342.91,343.03,3178.0,342.2932,342.4928,342.2334,342.3531,3178.0
2025-04-01 15:05:00,342.89,343.35,342.89,343.09,3503.0,342.2134,342.6725,342.2134,342.413,3503.0
2025-04-01 15:10:00,343.22,343.27,343.0,343.27,2533.0,342.5427,342.5927,342.3232,342.5927,2533.0
2025-04-01 15:15:00,343.27,343.64,343.21,343.34,10565.0,342.5927,342.9619,342.5328,342.6625,10565.0
2025-04-01 15:20:00,343.39,343.88,343.38,343.86,6649.0,342.7124,343.2014,342.7024,343.1815,6649.0
2025-04-01 15:25:00,343.86,344.0,343.86,343.93,1945.0,343.1815,343.3212,343.1815,343.2513,1945.0
2025-04-01 15:30:00,343.73,344.41,343.73,344.0,4783.0,343.0517,343.7304,343.0517,343.3212,4783.0
2025-04-01 15:35:00,343.89,344.14,343.53,343.77,9576.0,343.2114,343.4609,342.8521,343.0917,9576.0
2025-04-01 15:40:00,343.73,343.78,343.5,343.5,2360.0,343.0517,343.1016,342.8222,342.8222,2360.0
2025-04-01 15:45:00,343.5,343.96,343.39,343.91,7364.0,342.8222,343.2813,342.7124,343.2314,7364.0
2025-04-01 15:50:00,344.03,344.03,343.17,343.94,11083.0,343.3512,343.3512,342.4928,343.2613,11083.0
2025-04-01 15:55:00,343.77,344.41,343.38,343.65,29223.0,343.0917,343.7304,342.7024,342.9719,29223.0
2025-04-02 09:30:00,340.43,345.0,340.43,341.54,25317.0,339.7583,344.3192,339.7583,340.8661,25317.0
2025-04-02 09:35:00,341.25,342.23,339.71,340.32,7811.0,340.5766,341.5547,339.0397,339.6485,7811.0
2025-04-02 09:40:00,340.32,340.71,339.38,339.5,7345.0,339.6485,340.0377,338.7103,338.8301,7345.0
2025-04-02 09:45:00,339.61,340.42,339.02,339.26,2940.0,338.9399,339.7483,338.351,338.5906,2940.0
2025-04-02 09:50:00,339.25,339.91,339.25,339.59,5281.0,338.5806,339.2393,338.5806,338.9199,5281.0
2025-04-02 09:55:00,339.59,341.03,339.25,340.6,15416.0,338.9199,340.3571,338.5806,339.9279,15416.0
2025-04-02 10:00:00,340.6,341.15,340.52,340.55,5754.0,339.9279,340.4768,339.8481,339.878,5754.0
2025-04-02 10:05:00,340.65,341.37,340.64,341.37,2010.0,339.9778,340.6964,339.9678,340.6964,2010.0
2025-04-02 10:10:00,341.07,341.85,340.88,341.85,4125.0,340.397,341.1755,340.2074,341.1755,4125.0
2025-04-02 10:15:00,341.85,342.26,341.25,342.25,5290.0,341.1755,341.5846,340.5766,341.5747,5290.0
2025-04-02 10:20:00,342.25,342.25,341.08,341.79,1272.0,341.5747,341.5747,340.407,341.1156,1272.0
2025-04-02 10:25:00,341.88,341.9,341.27,341.9,1268.0,341.2054,341.2254,340.5966,341.2254,1268.0
2025-04-02 10:30:00,342.5,342.68,341.88,342.49,3993.0,341.8242,342.0038,341.2054,341.8142,3993.0
2025-04-02 10:35:00,342.49,343.14,342.23,342.78,11315.0,341.8142,342.4629,341.5547,342.1036,11315.0
2025-04-02 10:40:00,342.61,343.13,342.06,342.55,7237.0,341.934,342.4529,341.385,341.8741,7237.0
2025-04-02 10:45:00,342.56,342.85,342.37,342.83,8052.0,341.8841,342.1735,341.6944,342.1535,8052.0
2025-04-02 10:50:00,342.87,343.26,342.63,342.63,5732.0,342.1934,342.5827,341.9539,341.9539,5732.0
2025-04-02 10:55:00,342.71,343.05,342.56,342.91,8679.0,342.0338,342.3731,341.8841,342.2334,8679.0
2025-04-02 11:00:00,343.11,343.41,342.91,343.1,7964.0,342.433,342.7324,342.2334,342.423,7964.0
2025-04-02 11:05:00,343.1,343.2,342.26,342.27,10333.0,342.423,342.5228,341.5846,341.5946,10333.0
2025-04-02 11:10:00,342.69,342.86,342.44,342.45,7413.0,342.0138,342.1835,341.7643,341.7743,7413.0
2025-04-02 11:15:00,342.44,342.76,342.35,342.59,6545.0,341.7643,342.0837,341.6745,341.914,6545.0
2025-04-02 11:20:00,342.75,343.08,342.67,342.88,7464.0,342.0737,342.403,341.9938,342.2034,7464.0
2025-04-02 11:25:00,342.88,343.03,342.71,343.0,7280.0,342.2034,342.3531,342.0338,342.3232,7280.0
2025-04-02 11:30:00,342.87,343.17,342.79,342.96,8677.0,342.1934,342.4928,342.1136,342.2833,8677.0
2025-04-02 11:35:00,342.96,342.96,342.15,342.37,7884.0,342.2833,342.2833,341.4749,341.6944,7884.0
2025-04-02 11:40:00,342.42,342.48,341.34,341.51,6183.0,341.7443,341.8042,340.6665,340.8361,6183.0
2025-04-02 11:45:00,341.47,341.51,340.86,341.02,10124.0,340.7962,340.8361,340.1874,340.3471,10124.0
2025-04-02 11:50:00,340.81,341.26,340.53,341.07,18789.0,340.1375,340.5866,339.8581,340.397,18789.0
2025-04-02 11:55:00,341.07,341.24,340.68,341.0,8685.0,340.397,340.5667,340.0078,340.3271,8685.0
2025-04-02 12:00:00,341.0,341.2,340.84,340.84,3999.0,340.3271,340.5267,340.1674,340.1674,3999.0
2025-04-02 12:05:00,340.85,341.2,340.76,341.03,8254.0,340.1774,340.5267,340.0876,340.3571,8254.0
2025-04-02 12:10:00,340.88,341.57,340.88,341.46,24197.0,340.2074,340.896,340.2074,340.7862,24197.0
2025-04-02 12:15:00,341.65,341.81,341.21,341.3,8646.0,340.9758,341.1355,340.5367,340.6265,8646.0
2025-04-02 12:20:00,341.38,341.94,341.27,341.43,11253.0,340.7064,341.2653,340.5966,340.7563,11253.0
2025-04-02 12:25:00,341.43,341.63,341.12,341.4,8570.0,340.7563,340.9559,340.4469,340.7263,8570.0
2025-04-02 12:30:00,341.68,341.95,341.54,341.93,7810.0,341.0058,341.2753,340.8661,341.2553,7810.0
2025-04-02 12:35:00,342.02,342.08,341.38,341.81,8889.0,341.3451,341.405,340.7064,341.1355,8889.0
2025-04-02 12:40:00,341.77,342.18,341.67,342.18,7153.0,341.0956,341.5048,340.9958,341.5048,7153.0
2025-04-02 12:45:00,341.99,342.75,341.93,342.75,6697.0,341.3152,342.0737,341.2553,342.0737,6697.0
2025-04-02 12:50:00,342.85,343.1,342.75,343.02,8771.0,342.1735,342.423,342.0737,342.3431,8771.0
2025-04-02 12:55:00,343.02,343.23,342.85,343.11,6983.0,342.3431,342.5527,342.1735,342.433,6983.0
2025-04-02 13:00:00,343.11,343.63,343.1,343.48,6885.0,342.433,342.9519,342.423,342.8022,6885.0
2025-04-02 13:05:00,343.47,343.49,343.22,343.35,4777.0,342.7923,342.8122,342.5427,342.6725,4777.0
2025-04-02 13:10:00,343.38,343.67,343.28,343.5,4370.0,342.7024,342.9919,342.6026,342.8222,4370.0
2025-04-02 13:15:00,343.5,343.68,343.5,343.68,3268.0,342.8222,343.0018,342.8222,343.0018,3268.0
2025-04-02 13:20:00,343.54,343.68,343.4,343.43,4692.0,342.8621,343.0018,342.7224,342.7523,4692.0
2025-04-02 13:25:00,343.69,343.79,343.3,343.3,5253.0,343.0118,343.1116,342.6226,342.6226,5253.0
2025-04-02 13:30:00,343.21,343.35,343.03,343.16,3034.0,342.5328,342.6725,342.3531,342.4829,3034.0
2025-04-02 13:35:00,343.17,343.66,343.06,343.66,7232.0,342.4928,342.9819,342.3831,342.9819,7232.0
2025-04-02 13:40:00,343.51,343.86,343.35,343.37,5874.0,342.8322,343.1815,342.6725,342.6925,5874.0
2025-04-02 13:45:00,343.44,343.56,343.3,343.3,3298.0,342.7623,342.8821,342.6226,342.6226,3298.0
2025-04-02 13:50:00,343.3,343.3,342.81,343.11,6155.0,342.6226,342.6226,342.1336,342.433,6155.0
2025-04-02 13:55:00,343.11,343.33,343.07,343.1,6933.0,342.433,342.6525,342.393,342.423,6933.0
2025-04-02 14:00:00,343.18,343.54,342.96,343.16,7278.0,342.5028,342.8621,342.2833,342.4829,7278.0
2025-04-02 14:05:00,343.19,343.54,343.11,343.35,3554.0,342.5128,342.8621,342.433,342.6725,3554.0
2025-04-02 14:10:00,343.35,343.37,343.18,343.28,5034.0,342.6725,342.6925,342.5028,342.6026,5034.0
2025-04-02 14:15:00,343.19,343.37,343.03,343.1,6203.0,342.5128,342.6925,342.3531,342.423,6203.0
2025-04-02 14:20:00,343.19,343.21,342.86,343.02,4608.0,342.5128,342.5328,342.1835,342.3431,4608.0
2025-04-02 14:25:00,343.03,343.06,342.46,342.46,5534.0,342.3531,342.3831,341.7842,341.7842,5534.0
2025-04-02 14:30:00,342.56,342.94,342.56,342.82,6891.0,341.8841,342.2633,341.8841,342.1435,6891.0
2025-04-02 14:35:00,342.83,343.48,342.83,343.33,9145.0,342.1535,342.8022,342.1535,342.6525,9145.0
2025-04-02 14:40:00,343.48,343.65,343.23,343.31,6326.0,342.8022,342.9719,342.5527,342.6326,6326.0
2025-04-02 14:45:00,343.31,343.42,342.93,343.2,4180.0,342.6326,342.7424,342.2533,342.5228,4180.0
2025-04-02 14:50:00,343.17,343.17,342.76,342.88,5440.0,342.4928,342.4928,342.0837,342.2034,5440.0
2025-04-02 14:55:00,342.88,342.92,342.37,342.37,4978.0,342.2034,342.2433,341.6944,341.6944,4978.0
2025-04-02 15:00:00,342.46,342.89,342.33,342.89,9590.0,341.7842,342.2134,341.6545,342.2134,9590.0
2025-04-02 15:05:00,342.98,343.18,342.76,343.16,8093.0,342.3032,342.5028,342.0837,342.4829,8093.0
2025-04-02 15:10:00,343.01,343.37,343.01,343.08,8274.0,342.3332,342.6925,342.3332,342.403,8274.0
2025-04-02 15:15:00,343.06,343.1,342.86,342.97,11736.0,342.3831,342.423,342.1835,342.2932,11736.0
2025-04-02 15:20:00,343.02,343.35,343.0,343.35,9179.0,342.3431,342.6725,342.3232,342.6725,9179.0
2025-04-02 15:25:00,343.18,343.39,342.99,343.2,12398.0,342.5028,342.7124,342.3132,342.5228,12398.0
2025-04-02 15:30:00,343.13,343.67,343.11,343.35,10911.0,342.4529,342.9919,342.433,342.6725,10911.0
2025-04-02 15:35:00,343.35,343.89,343.01,343.5,16060.0,342.6725,343.2114,342.3332,342.8222,16060.0
2025-04-02 15:40:00,343.5,344.19,343.5,344.02,11991.0,342.8222,343.5108,342.8222,343.3412,11991.0
2025-04-02 15:45:00,344.06,344.51,344.03,344.42,15377.0,343.3811,343.8302,343.3512,343.7404,15377.0
2025-04-02 15:50:00,344.46,344.46,343.72,344.27,24911.0,343.7803,343.7803,343.0418,343.5907,24911.0
2025-04-02 15:55:00,344.17,344.76,343.9,343.92,64782.0,343.4909,344.0797,343.2214,343.2414,64782.0
2025-04-03 09:30:00,342.92,346.15,340.85,344.74,30760.0,342.2433,345.467,340.1774,344.0598,30760.0
2025-04-03 09:35:00,346.15,348.0,345.06,348.0,2494.0,345.467,347.3133,344.3791,347.3133,2494.0
2025-04-03 09:40:00,348.14,350.68,348.14,350.68,5459.0,347.453,349.988,347.453,349.988,5459.0
2025-04-03 09:45:00,350.69,350.7,348.61,348.61,6069.0,349.998,350.008,347.9221,347.9221,6069.0
2025-04-03 09:50:00,349.04,349.25,346.36,347.2,8310.0,348.3513,348.5609,345.6766,346.5149,8310.0
2025-04-03 09:55:00,346.97,347.36,345.91,346.63,4818.0,346.2854,346.6746,345.2274,345.946,4818.0
2025-04-03 10:00:00,345.91,347.15,344.16,345.17,23048.0,345.2274,346.465,343.4809,344.4889,23048.0
2025-04-03 10:05:00,346.11,346.5,345.18,345.89,8738.0,345.427,345.8163,344.4989,345.2075,8738.0
2025-04-03 10:10:00,345.96,345.97,344.02,344.74,4235.0,345.2773,345.2873,343.3412,344.0598,4235.0
2025-04-03 10:15:00,344.63,344.64,343.6,343.73,3818.0,343.95,343.9599,342.922,343.0517,3818.0
2025-04-03 10:20:00,343.66,343.66,342.47,343.24,11263.0,342.9819,342.9819,341.7942,342.5627,11263.0
2025-04-03 10:25:00,343.05,344.55,343.01,344.55,5802.0,342.3731,343.8701,342.3332,343.8701,5802.0
2025-04-03 10:30:00,344.47,345.97,344.19,345.56,4318.0,343.7903,345.2873,343.5108,344.8781,4318.0
2025-04-03 10:35:00,345.81,346.23,345.71,345.9,11572.0,345.1276,345.5468,345.0278,345.2175,11572.0
2025-04-03 10:40:00,345.64,345.9,345.15,345.68,5250.0,344.958,345.2175,344.4689,344.9979,5250.0
2025-04-03 10:45:00,345.67,346.06,345.54,345.63,6330.0,344.9879,345.3771,344.8582,344.948,6330.0
2025-04-03 10:50:00,345.4,346.02,344.88,344.88,3425.0,344.7184,345.3372,344.1995,344.1995,3425.0
2025-04-03 10:55:00,345.27,345.42,344.59,344.94,5286.0,344.5887,344.7384,343.91,344.2594,5286.0
2025-04-03 11:00:00,344.81,345.4,344.32,344.93,4543.0,344.1296,344.7184,343.6406,344.2494,4543.0
2025-04-03 11:05:00,344.93,345.45,344.69,345.32,4384.0,344.2494,344.7683,344.0098,344.6386,4384.0
2025-04-03 11:10:00,345.75,347.15,345.75,347.15,5469.0,345.0678,346.465,345.0678,346.465,5469.0
2025-04-03 11:15:00,346.7,346.84,346.33,346.66,4021.0,346.0159,346.1556,345.6466,345.976,4021.0
2025-04-03 11:20:00,346.9,347.07,346.18,346.76,5647.0,346.2155,346.3852,345.4969,346.0758,5647.0
2025-04-03 11:25:00,346.69,346.74,345.95,346.74,3743.0,346.0059,346.0558,345.2674,346.0558,3743.0
2025-04-03 11:30:00,346.23,346.33,345.8,346.02,5388.0,345.5468,345.6466,345.1177,345.3372,5388.0
2025-04-03 11:35:00,346.04,346.78,345.84,346.77,3541.0,345.3572,346.0957,345.1576,346.0857,3541.0
2025-04-03 11:40:00,346.83,347.08,346.42,346.75,2543.0,346.1456,346.3951,345.7364,346.0658,2543.0
2025-04-03 11:45:00,346.77,346.77,346.06,346.22,2100.0,346.0857,346.0857,345.3771,345.5368,2100.0
2025-04-03 11:50:00,346.22,346.26,345.89,346.24,2390.0,345.5368,345.5768,345.2075,345.5568,2390.0
2025-04-03 11:55:00,346.24,346.74,345.79,346.74,3819.0,345.5568,346.0558,345.1077,346.0558,3819.0
2025-04-03 12:00:00,346.31,347.53,346.3,347.04,2442.0,345.6267,346.8442,345.6167,346.3552,2442.0
2025-04-03 12:05:00,347.04,347.49,347.04,347.11,2862.0,346.3552,346.8043,346.3552,346.4251,2862.0
2025-04-03 12:10:00,346.78,347.4,346.78,347.4,1089.0,346.0957,346.7145,346.0957,346.7145,1089.0
2025-04-03 12:15:00,347.4,347.7,347.38,347.7,2259.0,346.7145,347.0139,346.6945,347.0139,2259.0
2025-04-03 12:20:00,347.66,348.12,347.57,347.58,3460.0,346.974,347.4331,346.8842,346.8941,3460.0
2025-04-03 12:25:00,347.64,347.79,347.38,347.79,629.0,346.954,347.1037,346.6945,347.1037,629.0
2025-04-03 12:30:00,347.55,347.55,346.99,347.24,1165.0,346.8642,346.8642,346.3053,346.5548,1165.0
2025-04-03 12:35:00,346.88,346.88,346.68,346.86,1372.0,346.1955,346.1955,345.9959,346.1756,1372.0
2025-04-03 12:40:00,347.08,347.53,347.06,347.06,13527.0,346.3951,346.8442,346.3752,346.3752,13527.0
2025-04-03 12:45:00,347.13,347.21,346.55,347.21,2750.0,346.445,346.5249,345.8662,346.5249,2750.0
2025-04-03 12:50:00,346.99,346.99,346.07,346.29,2120.0,346.3053,346.3053,345.3871,345.6067,2120.0
2025-04-03 12:55:00,346.16,346.88,346.15,346.67,1720.0,345.4769,346.1955,345.467,345.9859,1720.0
2025-04-03 13:00:00,347.05,347.48,347.05,347.39,2172.0,346.3652,346.7943,346.3652,346.7045,2172.0
2025-04-03 13:05:00,347.51,347.96,347.27,347.71,1865.0,346.8243,347.2734,346.5848,347.0239,1865.0
2025-04-03 13:10:00,347.54,347.66,346.99,347.32,11830.0,346.8542,346.974,346.3053,346.6347,11830.0
2025-04-03 13:15:00,347.15,347.47,346.98,347.03,4256.0,346.465,346.7844,346.2953,346.3452,4256.0
2025-04-03 13:20:00,346.9,346.95,346.51,346.61,2550.0,346.2155,346.2654,345.8263,345.9261,2550.0
2025-04-03 13:25:00,346.5,346.74,346.28,346.35,1954.0,345.8163,346.0558,345.5967,345.6666,1954.0
2025-04-03 13:30:00,346.31,346.61,346.25,346.54,3794.0,345.6267,345.9261,345.5668,345.8562,3794.0
2025-04-03 13:35:00,346.55,346.76,346.4,346.71,3472.0,345.8662,346.0758,345.7165,346.0259,3472.0
2025-04-03 13:40:00,346.82,347.06,346.7,346.84,2539.0,346.1356,346.3752,346.0159,346.1556,2539.0
2025-04-03 13:45:00,347.06,347.06,346.35,346.35,4130.0,346.3752,346.3752,345.6666,345.6666,4130.0
2025-04-03 13:50:00,346.34,346.4,345.96,345.99,3045.0,345.6566,345.7165,345.2773,345.3073,3045.0
2025-04-03 13:55:00,345.98,346.2,345.32,345.72,6045.0,345.2973,345.5169,344.6386,345.0378,6045.0
2025-04-03 14:00:00,345.7,346.65,345.7,346.37,7377.0,345.0179,345.966,345.0179,345.6865,7377.0
2025-04-03 14:05:00,346.37,346.37,346.27,346.27,1361.0,345.6865,345.6865,345.5867,345.5867,1361.0
2025-04-03 14:10:00,346.33,346.99,346.33,346.56,7816.0,345.6466,346.3053,345.6466,345.8762,7816.0
2025-04-03 14:15:00,346.51,347.05,346.5,346.85,2534.0,345.8263,346.3652,345.8163,346.1656,2534.0
2025-04-03 14:20:00,346.99,347.47,346.8,347.23,4006.0,346.3053,346.7844,346.1157,346.5448,4006.0
2025-04-03 14:25:00,347.34,347.58,347.14,347.23,4077.0,346.6546,346.8941,346.455,346.5448,4077.0
2025-04-03 14:30:00,347.32,347.51,347.0,347.14,6382.0,346.6347,346.8243,346.3153,346.455,6382.0
2025-04-03 14:35:00,347.14,348.16,347.14,347.85,12618.0,346.455,347.473,346.455,347.1636,12618.0
2025-04-03 14:40:00,347.85,348.55,347.84,348.32,7966.0,347.1636,347.8622,347.1536,347.6327,7966.0
2025-04-03 14:45:00,348.43,348.85,348.08,348.85,4186.0,347.7425,348.1616,347.3932,348.1616,4186.0
2025-04-03 14:50:00,348.83,348.83,348.04,348.15,5063.0,348.1417,348.1417,347.3532,347.463,5063.0
2025-04-03 14:55:00,348.15,348.24,347.64,348.19,10335.0,347.463,347.5528,346.954,347.5029,10335.0
2025-04-03 15:00:00,347.92,348.01,347.5,347.59,4585.0,347.2335,347.3233,346.8143,346.9041,4585.0
2025-04-03 15:05:00,347.59,347.63,347.25,347.25,9826.0,346.9041,346.944,346.5648,346.5648,9826.0
2025-04-03 15:10:00,347.25,347.39,346.44,346.59,11151.0,346.5648,346.7045,345.7564,345.9061,11151.0
2025-04-03 15:15:00,346.78,346.84,345.57,346.43,12321.0,346.0957,346.1556,344.8881,345.7464,12321.0
2025-04-03 15:20:00,346.43,346.75,345.92,346.28,11387.0,345.7464,346.0658,345.2374,345.5967,11387.0
2025-04-03 15:25:00,346.28,346.63,345.95,346.19,11077.0,345.5967,345.946,345.2674,345.5069,11077.0
2025-04-03 15:30:00,346.19,346.2,345.15,345.22,13247.0,345.5069,345.5169,344.4689,344.5388,13247.0
2025-04-03 15:35:00,345.01,345.48,344.58,345.24,17339.0,344.3292,344.7983,343.9001,344.5588,17339.0
2025-04-03 15:40:00,345.2,345.79,344.86,345.66,24643.0,344.5188,345.1077,344.1795,344.9779,24643.0
2025-04-03 15:45:00,345.66,345.67,344.57,344.99,20564.0,344.9779,344.9879,343.8901,344.3093,20564.0
2025-04-03 15:50:00,344.82,345.08,344.53,344.96,24994.0,344.1396,344.3991,343.8502,344.2793,24994.0
2025-04-03 15:55:00,345.02,345.14,343.86,344.21,79721.0,344.3392,344.459,343.1815,343.5308,79721.0
2025-04-04 09:30:00,341.59,344.88,341.0,343.52,40090.0,340.916,344.1995,340.3271,342.8422,40090.0
2025-04-04 09:35:00,343.52,343.52,340.75,341.92,14058.0,342.8422,342.8422,340.0776,341.2453,14058.0
2025-04-04 09:40:00,341.14,341.71,340.02,341.31,6416.0,340.4669,341.0357,339.3491,340.6365,6416.0
2025-04-04 09:45:00,341.31,342.69,339.15,339.86,29381.0,340.6365,342.0138,338.4808,339.1894,29381.0
2025-04-04 09:50:00,339.2,342.06,339.16,340.4,32049.0,338.5307,341.385,338.4908,339.7283,32049.0
2025-04-04 09:55:00,340.39,341.66,340.08,340.5,24049.0,339.7183,340.9858,339.4089,339.8281,24049.0
2025-04-04 10:00:00,340.46,340.46,337.7,338.6,23278.0,339.7882,339.7882,337.0336,337.9319,23278.0
2025-04-04 10:05:00,338.96,339.74,338.02,338.02,17829.0,338.2912,339.0696,337.353,337.353,17829.0
2025-04-04 10:10:00,338.02,338.02,336.57,337.47,21713.0,337.353,337.353,335.9059,336.8041,21713.0
2025-04-04 10:15:00,337.98,337.98,336.44,337.54,8927.0,337.3131,337.3131,335.7761,336.874,8927.0
2025-04-04 10:20:00,337.17,337.22,335.35,336.09,9905.0,336.5047,336.5546,334.6883,335.4268,9905.0
2025-04-04 10:25:00,336.25,336.36,334.97,335.46,5298.0,335.5865,335.6963,334.309,334.7981,5298.0
2025-04-04 10:30:00,335.46,337.68,335.43,337.04,17014.0,334.7981,337.0137,334.7681,336.3749,17014.0
2025-04-04 10:35:00,337.04,338.45,336.47,338.16,12182.0,336.3749,337.7822,335.8061,337.4927,12182.0
2025-04-04 10:40:00,338.4,339.06,337.59,338.47,15921.0,337.7323,338.391,336.9239,337.8021,15921.0
2025-04-04 10:45:00,338.25,338.25,336.37,336.92,9886.0,337.5826,337.5826,335.7063,336.2552,9886.0
2025-04-04 10:50:00,336.84,338.08,336.41,337.68,8416.0,336.1753,337.4129,335.7462,337.0137,8416.0
2025-04-04 10:55:00,337.67,338.65,337.57,338.57,7130.0,337.0037,337.9818,336.9039,337.9019,7130.0
2025-04-04 11:00:00,337.99,339.64,337.8,339.25,17486.0,337.3231,338.9698,337.1334,338.5806,17486.0
2025-04-04 11:05:00,339.4,339.73,337.36,337.36,21818.0,338.7303,339.0596,336.6943,336.6943,21818.0
2025-04-04 11:10:00,337.67,337.72,336.99,337.03,11490.0,337.0037,337.0536,336.325,336.365,11490.0
2025-04-04 11:15:00,336.95,337.86,336.63,336.68,10646.0,336.2851,337.1933,335.9658,336.0157,10646.0
2025-04-04 11:20:00,336.6,336.78,334.97,335.84,10495.0,335.9358,336.1155,334.309,335.1773,10495.0
2025-04-04 11:25:00,335.77,335.77,333.16,333.63,12585.0,335.1075,335.1075,332.5026,332.9717,12585.0
2025-04-04 11:30:00,333.29,333.62,331.55,331.58,36310.0,332.6323,332.9617,330.8958,330.9257,36310.0
2025-04-04 11:35:00,331.31,332.05,330.68,331.74,27569.0,330.6563,331.3948,330.0275,331.0854,27569.0
2025-04-04 11:40:00,331.44,332.17,330.91,332.07,6828.0,330.786,331.5146,330.257,331.4148,6828.0
2025-04-04 11:45:00,332.04,332.5,331.31,332.48,5688.0,331.3848,331.8439,330.6563,331.8239,5688.0
2025-04-04 11:50:00,332.48,333.33,331.98,332.05,22480.0,331.8239,332.6723,331.3249,331.3948,22480.0
2025-04-04 11:55:00,332.28,332.47,330.87,330.88,6578.0,331.6243,331.814,330.2171,330.2271,6578.0
2025-04-04 12:00:00,330.91,331.52,329.3,329.5,12088.0,330.257,330.8658,328.6502,328.8498,12088.0
2025-04-04 12:05:00,329.51,330.86,329.39,329.76,5097.0,328.8598,330.2071,328.74,329.1093,5097.0
2025-04-04 12:10:00,329.76,330.22,329.02,329.69,4102.0,329.1093,329.5684,328.3708,329.0394,4102.0
2025-04-04 12:15:00,329.77,330.26,327.45,327.81,8724.0,329.1193,329.6083,326.8039,327.1632,8724.0
2025-04-04 12:20:00,328.19,328.19,327.01,327.59,4113.0,327.5424,327.5424,326.3647,326.9436,4113.0
2025-04-04 12:25:00,327.18,327.6,326.81,326.89,6186.0,326.5344,326.9536,326.1651,326.245,6186.0
2025-04-04 12:30:00,326.89,327.28,326.15,326.15,7706.0,326.245,326.6342,325.5064,325.5064,7706.0
2025-04-04 12:35:00,326.15,326.74,325.25,325.56,21544.0,325.5064,326.0953,324.6082,324.9176,21544.0
2025-04-04 12:40:00,325.56,326.88,325.5,325.5,32466.0,324.9176,326.235,324.8577,324.8577,32466.0
2025-04-04 12:45:00,325.34,325.38,323.74,323.9,22087.0,324.698,324.738,323.1012,323.2609,22087.0
2025-04-04 12:50:00,324.08,326.06,324.08,326.06,35819.0,323.4405,325.4166,323.4405,325.4166,35819.0
2025-04-04 12:55:00,326.02,326.05,324.44,324.61,17370.0,325.3767,325.4066,323.7998,323.9695,17370.0
2025-04-04 13:00:00,324.88,325.52,324.6,325.31,6220.0,324.2389,324.8777,323.9595,324.6681,6220.0
2025-04-04 13:05:00,325.31,325.6,324.17,324.35,9193.0,324.6681,324.9575,323.5303,323.71,9193.0
2025-04-04 13:10:00,324.15,324.15,322.27,322.56,12370.0,323.5104,323.5104,321.6341,321.9235,12370.0
2025-04-04 13:15:00,322.56,322.82,321.96,322.43,12111.0,321.9235,322.183,321.3247,321.7938,12111.0
2025-04-04 13:20:00,322.66,323.21,322.27,323.08,8858.0,322.0233,322.5722,321.6341,322.4425,8858.0
2025-04-04 13:25:00,323.44,324.04,323.08,323.71,11464.0,322.8018,323.4006,322.4425,323.0712,11464.0
2025-04-04 13:30:00,323.71,324.13,323.13,323.75,6366.0,323.0712,323.4904,322.4924,323.1112,6366.0
2025-04-04 13:35:00,323.93,325.79,323.93,324.94,11999.0,323.2908,325.1471,323.2908,324.2988,11999.0
2025-04-04 13:40:00,324.93,324.93,324.32,324.48,5394.0,324.2888,324.2888,323.68,323.8397,5394.0
2025-04-04 13:45:00,324.24,324.78,323.51,324.04,14452.0,323.6002,324.1391,322.8716,323.4006,14452.0
2025-04-04 13:50:00,323.64,323.85,322.5,322.53,6506.0,323.0014,323.211,321.8636,321.8936,6506.0
2025-04-04 13:55:00,322.74,324.15,322.49,323.9,17693.0,322.1032,323.5104,321.8537,323.2609,17693.0
2025-04-04 14:00:00,323.93,324.72,322.74,322.9,12253.0,323.2908,324.0793,322.1032,322.2628,12253.0
2025-04-04 14:05:00,322.9,323.67,322.25,322.5,22112.0,322.2628,323.0313,321.6141,321.8636,22112.0
2025-04-04 14:10:00,322.2,322.48,321.27,321.27,9209.0,321.5642,321.8437,320.6361,320.6361,9209.0
2025-04-04 14:15:00,321.27,321.35,320.12,320.27,10916.0,320.6361,320.7159,319.4883,319.638,10916.0
2025-04-04 14:20:00,320.37,320.53,318.71,319.75,21613.0,319.7378,319.8975,318.0811,319.1191,21613.0
2025-04-04 14:25:00,320.06,320.06,319.18,319.36,9722.0,319.4284,319.4284,318.5502,318.7298,9722.0
2025-04-04 14:30:00,319.36,319.72,318.79,319.24,15977.0,318.7298,319.0891,318.161,318.6101,15977.0
2025-04-04 14:35:00,319.37,319.37,317.56,317.98,14121.0,318.7398,318.7398,316.9334,317.3526,14121.0
2025-04-04 14:40:00,317.86,317.91,316.63,317.57,21660.0,317.2328,317.2827,316.0052,316.9434,21660.0
2025-04-04 14:45:00,317.4,318.99,317.39,318.29,11238.0,316.7737,318.3606,316.7637,317.6619,11238.0
2025-04-04 14:50:00,318.2,319.12,317.9,318.59,13761.0,317.5721,318.4903,317.2727,317.9614,13761.0
2025-04-04 14:55:00,318.37,319.08,318.14,319.02,14683.0,317.7418,318.4504,317.5122,318.3905,14683.0
2025-04-04 15:00:00,319.02,319.98,318.43,319.65,34721.0,318.3905,319.3486,317.8017,319.0193,34721.0
2025-04-04 15:05:00,319.92,319.92,318.13,318.13,12877.0,319.2887,319.2887,317.5023,317.5023,12877.0
2025-04-04 15:10:00,318.07,319.46,317.89,319.16,17199.0,317.4424,318.8296,317.2627,318.5302,17199.0
2025-04-04 15:15:00,319.13,319.28,317.75,318.27,42908.0,318.5003,318.65,317.123,317.642,42908.0
2025-04-04 15:20:00,318.27,320.65,318.0,320.65,23776.0,317.642,320.0173,317.3725,320.0173,23776.0
2025-04-04 15:25:00,320.73,321.45,319.41,319.46,12789.0,320.0971,320.8157,318.7797,318.8296,12789.0
2025-04-04 15:30:00,319.46,321.36,319.44,321.36,18850.0,318.8296,320.7259,318.8097,320.7259,18850.0
2025-04-04 15:35:00,321.08,321.16,319.49,320.05,23871.0,320.4464,320.5263,318.8596,319.4185,23871.0
2025-04-04 15:40:00,320.13,322.85,320.13,321.33,39188.0,319.4983,322.2129,319.4983,320.6959,39188.0
2025-04-04 15:45:00,321.63,322.15,319.26,320.33,36279.0,320.9954,321.5143,318.63,319.6979,36279.0
2025-04-04 15:50:00,320.31,320.52,318.41,318.63,55066.0,319.678,319.8875,317.7817,318.0013,55066.0
2025-04-04 15:55:00,318.57,319.98,318.01,319.28,178589.0,317.9414,319.3486,317.3825,318.65,178589.0
2025-04-07 09:30:00,310.81,311.07,305.1,307.29,66152.0,310.1967,310.4562,304.498,306.6836,66152.0
2025-04-07 09:35:00,306.59,308.0,301.21,303.33,61958.0,305.985,307.3922,300.6156,302.7315,61958.0
2025-04-07 09:40:00,303.99,306.06,302.55,305.62,51098.0,303.3902,305.4561,301.953,305.0169,51098.0
2025-04-07 09:45:00,305.0,305.54,302.91,303.67,35940.0,304.3982,304.9371,302.3123,303.0708,35940.0
2025-04-07 09:50:00,303.69,305.28,303.5,304.0,27247.0,303.0908,304.6776,302.9011,303.4001,27247.0
2025-04-07 09:55:00,304.0,307.38,302.05,306.27,41774.0,303.4001,306.7735,301.454,305.6657,41774.0
2025-04-07 10:00:00,306.27,307.07,303.23,305.03,41368.0,305.6657,306.4641,302.6317,304.4281,41368.0
2025-04-07 10:05:00,305.24,306.39,303.6,304.16,27333.0,304.6377,305.7854,303.0009,303.5598,27333.0
2025-04-07 10:10:00,303.51,313.17,303.47,311.37,150053.0,302.9111,312.552,302.8712,310.7556,150053.0
2025-04-07 10:15:00,311.92,318.9,309.9,315.94,173380.0,311.3045,318.2707,309.2885,315.3166,173380.0
2025-04-07 10:20:00,315.34,315.53,308.96,309.19,26438.0,314.7178,314.9074,308.3504,308.5799,26438.0
2025-04-07 10:25:00,308.96,309.36,306.08,307.04,12822.0,308.3504,308.7496,305.476,306.4341,12822.0
2025-04-07 10:30:00,305.38,309.44,304.66,307.72,14640.0,304.7774,308.8294,304.0588,307.1128,14640.0
2025-04-07 10:35:00,308.05,308.05,304.21,304.21,9184.0,307.4421,307.4421,303.6097,303.6097,9184.0
2025-04-07 10:40:00,305.25,308.22,304.55,308.22,20910.0,304.6477,307.6118,303.9491,307.6118,20910.0
2025-04-07 10:45:00,308.01,309.29,306.97,307.53,12715.0,307.4022,308.6797,306.3643,306.9232,12715.0
2025-04-07 10:50:00,308.09,311.87,307.53,311.87,27753.0,307.4821,311.2546,306.9232,311.2546,27753.0
2025-04-07 10:55:00,311.77,311.93,310.18,310.7,13616.0,311.1548,311.3145,309.5679,310.0869,13616.0
2025-04-07 11:00:00,310.6,314.14,310.59,313.77,80945.0,309.9871,313.5201,309.9771,313.1509,80945.0
2025-04-07 11:05:00,313.87,314.44,310.59,311.29,12666.0,313.2507,313.8195,309.9771,310.6758,12666.0
2025-04-07 11:10:00,310.84,313.0,310.33,311.13,26561.0,310.2266,312.3824,309.7176,310.5161,26561.0
2025-04-07 11:15:00,311.13,311.74,308.73,310.85,19694.0,310.5161,311.1249,308.1208,310.2366,19694.0
2025-04-07 11:20:00,310.85,311.78,307.62,307.67,12103.0,310.2366,311.1648,307.013,307.0629,12103.0
2025-04-07 11:25:00,307.81,308.52,306.72,307.51,13064.0,307.2026,307.9112,306.1148,306.9032,13064.0
2025-04-07 11:30:00,307.64,310.27,307.26,309.6,22012.0,307.033,309.6578,306.6537,308.9891,22012.0
2025-04-07 11:35:00,310.05,311.13,309.51,309.51,22526.0,309.4382,310.5161,308.8993,308.8993,22526.0
2025-04-07 11:40:00,309.54,312.57,309.54,312.37,12949.0,308.9292,311.9532,308.9292,311.7536,12949.0
2025-04-07 11:45:00,311.62,311.69,310.52,310.86,3173.0,311.0051,311.075,309.9073,310.2466,3173.0
2025-04-07 11:50:00,311.69,312.35,310.9,311.3,5155.0,311.075,311.7337,310.2865,310.6857,5155.0
2025-04-07 11:55:00,311.29,312.12,310.8,310.88,10458.0,310.6758,311.5041,310.1867,310.2666,10458.0
2025-04-07 12:00:00,310.27,310.72,309.45,310.3,5461.0,309.6578,310.1069,308.8394,309.6877,5461.0
2025-04-07 12:05:00,310.15,310.94,308.55,309.4,5745.0,309.538,310.3264,307.9412,308.7895,5745.0
2025-04-07 12:10:00,308.2,309.57,307.55,308.96,3140.0,307.5919,308.9591,306.9431,308.3504,3140.0
2025-04-07 12:15:00,308.96,310.54,308.41,309.43,5744.0,308.3504,309.9272,307.8014,308.8194,5744.0
2025-04-07 12:20:00,309.37,309.52,307.85,309.06,5492.0,308.7595,308.9092,307.2425,308.4502,5492.0
2025-04-07 12:25:00,309.2,311.1,309.05,311.1,10698.0,308.5899,310.4861,308.4402,310.4861,10698.0
2025-04-07 12:30:00,310.57,311.83,310.04,310.36,6938.0,309.9572,311.2147,309.4282,309.7476,6938.0
2025-04-07 12:35:00,310.68,311.43,310.31,310.9,2458.0,310.067,310.8155,309.6977,310.2865,2458.0
2025-04-07 12:40:00,310.37,311.05,308.91,309.51,7613.0,309.7576,310.4362,308.3005,308.8993,7613.0
2025-04-07 12:45:00,309.11,309.45,307.64,309.34,14088.0,308.5001,308.8394,307.033,308.7296,14088.0
2025-04-07 12:50:00,309.39,309.81,308.71,309.37,3357.0,308.7795,309.1987,308.1008,308.7595,3357.0
2025-04-07 12:55:00,308.91,309.29,308.17,308.36,23519.0,308.3005,308.6797,307.5619,307.7515,23519.0
2025-04-07 13:00:00,308.53,311.96,308.52,308.77,22527.0,307.9212,311.3444,307.9112,308.1607,22527.0
2025-04-07 13:05:00,308.88,309.15,308.25,309.02,18944.0,308.2705,308.54,307.6418,308.4102,18944.0
2025-04-07 13:10:00,309.03,310.64,308.47,310.64,16035.0,308.4202,310.027,307.8613,310.027,16035.0
2025-04-07 13:15:00,310.5,311.83,310.16,311.27,20610.0,309.8873,311.2147,309.548,310.6558,20610.0
2025-04-07 13:20:00,311.45,311.9,310.54,311.23,8595.0,310.8354,311.2846,309.9272,310.6159,8595.0
2025-04-07 13:25:00,311.41,313.52,311.27,313.22,27763.0,310.7955,312.9014,310.6558,312.6019,27763.0
2025-04-07 13:30:00,313.22,313.22,311.4,312.18,8521.0,312.6019,312.6019,310.7855,311.564,8521.0
2025-04-07 13:35:00,312.18,312.68,311.47,312.03,6487.0,311.564,312.063,310.8554,311.4143,6487.0
2025-04-07 13:40:00,312.41,312.65,311.45,312.29,3057.0,311.7935,312.0331,310.8354,311.6738,3057.0
2025-04-07 13:45:00,312.29,314.0,311.43,313.16,8659.0,311.6738,313.3804,310.8155,312.5421,8659.0
2025-04-07 13:50:00,313.23,313.74,312.56,312.59,15511.0,312.6119,313.1209,311.9432,311.9732,15511.0
2025-04-07 13:55:00,312.15,313.95,311.82,313.46,9067.0,311.5341,313.3305,311.2047,312.8415,9067.0
2025-04-07 14:00:00,313.69,314.23,313.08,313.45,14573.0,313.071,313.61,312.4622,312.8315,14573.0
2025-04-07 14:05:00,313.45,313.86,312.22,313.38,21075.0,312.8315,313.2407,311.6039,312.7616,21075.0
2025-04-07 14:10:00,313.86,314.49,312.76,313.47,16019.0,313.2407,313.8694,312.1429,312.8515,16019.0
2025-04-07 14:15:00,313.1,315.0,313.06,315.0,18251.0,312.4822,314.3784,312.4423,314.3784,18251.0
2025-04-07 14:20:00,315.0,316.5,314.16,315.18,70045.0,314.3784,315.8755,313.5401,314.5581,70045.0
2025-04-07 14:25:00,315.18,315.37,313.57,313.88,9279.0,314.5581,314.7477,312.9513,313.2606,9279.0
2025-04-07 14:30:00,313.62,314.01,312.64,313.17,7649.0,313.0012,313.3904,312.0231,312.552,7649.0
2025-04-07 14:35:00,312.84,313.83,312.84,313.36,9276.0,312.2227,313.2107,312.2227,312.7417,9276.0
2025-04-07 14:40:00,313.36,314.29,312.64,313.7,10951.0,312.7417,313.6698,312.0231,313.081,10951.0
2025-04-07 14:45:00,313.42,314.03,313.03,313.57,6871.0,312.8016,313.4103,312.4123,312.9513,6871.0
2025-04-07 14:50:00,313.03,313.12,311.81,311.81,9125.0,312.4123,312.5021,311.1947,311.1947,9125.0
2025-04-07 14:55:00,311.66,311.8,310.95,311.39,6567.0,311.045,311.1847,310.3364,310.7756,6567.0
2025-04-07 15:00:00,312.13,313.18,311.33,311.66,13701.0,311.5141,312.562,310.7157,311.045,13701.0
2025-04-07 15:05:00,311.86,312.34,310.59,310.59,9725.0,311.2446,311.7237,309.9771,309.9771,9725.0
2025-04-07 15:10:00,310.64,311.29,310.07,310.66,12022.0,310.027,310.6758,309.4582,310.047,12022.0
2025-04-07 15:15:00,310.68,311.46,309.75,311.0,15841.0,310.067,310.8454,309.1388,310.3863,15841.0
2025-04-07 15:20:00,310.74,311.04,310.03,310.54,13622.0,310.1268,310.4262,309.4182,309.9272,13622.0
2025-04-07 15:25:00,310.56,310.56,309.58,309.98,18775.0,309.9472,309.9472,308.9691,309.3683,18775.0
2025-04-07 15:30:00,309.98,312.44,309.77,311.67,32648.0,309.3683,311.8235,309.1588,311.055,32648.0
2025-04-07 15:35:00,311.78,312.37,310.88,311.18,27926.0,311.1648,311.7536,310.2666,310.566,27926.0
2025-04-07 15:40:00,311.05,311.3,309.98,310.72,31472.0,310.4362,310.6857,309.3683,310.1069,31472.0
2025-04-07 15:45:00,310.72,311.33,310.08,311.32,19551.0,310.1069,310.7157,309.4681,310.7057,19551.0
2025-04-07 15:50:00,310.65,311.58,309.59,310.82,28690.0,310.037,310.9652,308.9791,310.2067,28690.0
2025-04-07 15:55:00,311.06,311.64,310.54,310.95,97563.0,310.4462,311.0251,309.9272,310.3364,97563.0
2025-04-08 09:30:00,319.82,319.82,317.57,318.98,16799.0,319.1889,319.1889,316.9434,318.3506,16799.0
2025-04-08 09:35:00,317.98,319.13,315.2,319.13,3522.0,317.3526,318.5003,314.578,318.5003,3522.0
2025-04-08 09:40:00,319.31,321.93,319.3,320.42,5206.0,318.6799,321.2948,318.6699,319.7877,5206.0
2025-04-08 09:45:00,320.42,323.84,320.39,322.7,9888.0,319.7877,323.201,319.7578,322.0632,9888.0
2025-04-08 09:50:00,322.63,323.98,321.08,323.98,8291.0,321.9934,323.3407,320.4464,323.3407,8291.0
2025-04-08 09:55:00,323.16,323.98,322.45,322.58,6200.0,322.5223,323.3407,321.8137,321.9435,6200.0
2025-04-08 10:00:00,323.18,323.74,322.1,322.86,13935.0,322.5423,323.1012,321.4644,322.2229,13935.0
2025-04-08 10:05:00,322.86,324.18,321.99,322.61,6663.0,322.2229,323.5403,321.3546,321.9734,6663.0
2025-04-08 10:10:00,321.59,322.96,321.59,322.96,4202.0,320.9554,322.3227,320.9554,322.3227,4202.0
2025-04-08 10:15:00,322.98,324.53,322.49,324.53,3557.0,322.3427,323.8896,321.8537,323.8896,3557.0
2025-04-08 10:20:00,324.53,324.55,322.82,322.94,6504.0,323.8896,323.9096,322.183,322.3028,6504.0
2025-04-08 10:25:00,323.26,324.32,323.26,323.86,3926.0,322.6221,323.68,322.6221,323.221,3926.0
2025-04-08 10:30:00,323.49,323.84,322.91,322.91,5219.0,322.8517,323.201,322.2728,322.2728,5219.0
2025-04-08 10:35:00,322.85,323.77,322.14,323.71,3052.0,322.2129,323.1311,321.5043,323.0712,3052.0
2025-04-08 10:40:00,323.13,323.39,321.98,321.98,4070.0,322.4924,322.7519,321.3447,321.3447,4070.0
2025-04-08 10:45:00,321.93,322.57,321.42,321.75,7911.0,321.2948,321.9335,320.7858,321.1151,7911.0
2025-04-08 10:50:00,321.73,322.16,321.3,321.82,12039.0,321.0952,321.5243,320.666,321.185,12039.0
2025-04-08 10:55:00,322.16,322.16,319.7,319.77,23656.0,321.5243,321.5243,319.0692,319.139,23656.0
2025-04-08 11:00:00,319.68,320.66,319.16,319.79,20745.0,319.0492,320.0273,318.5302,319.159,20745.0
2025-04-08 11:05:00,319.76,320.68,319.53,320.27,52958.0,319.129,320.0472,318.8995,319.638,52958.0
2025-04-08 11:10:00,320.27,320.71,319.75,320.01,12016.0,319.638,320.0772,319.1191,319.3785,12016.0
2025-04-08 11:15:00,320.16,320.21,318.85,320.13,6436.0,319.5283,319.5782,318.2208,319.4983,6436.0
2025-04-08 11:20:00,320.08,320.74,319.83,319.83,18156.0,319.4484,320.1071,319.1989,319.1989,18156.0
2025-04-08 11:25:00,320.57,321.34,320.21,320.46,6027.0,319.9374,320.7059,319.5782,319.8277,6027.0
2025-04-08 11:30:00,320.06,322.0,320.01,321.67,9256.0,319.4284,321.3646,319.3785,321.0353,9256.0
2025-04-08 11:35:00,321.63,322.77,321.56,322.33,10422.0,320.9954,322.1331,320.9255,321.694,10422.0
2025-04-08 11:40:00,321.93,322.28,321.22,321.22,6144.0,321.2948,321.6441,320.5862,320.5862,6144.0
2025-04-08 11:45:00,321.72,321.98,320.0,320.55,14968.0,321.0852,321.3447,319.3686,319.9175,14968.0
2025-04-08 11:50:00,320.18,320.68,320.17,320.68,8924.0,319.5482,320.0472,319.5382,320.0472,8924.0
2025-04-08 11:55:00,320.78,321.74,320.45,321.74,5142.0,320.147,321.1051,319.8177,321.1051,5142.0
2025-04-08 12:00:00,321.18,322.38,321.06,322.03,2842.0,320.5462,321.7439,320.4265,321.3946,2842.0
2025-04-08 12:05:00,322.05,322.66,321.41,321.42,3813.0,321.4145,322.0233,320.7758,320.7858,3813.0
2025-04-08 12:10:00,321.5,322.11,321.21,321.23,10363.0,320.8656,321.4744,320.5762,320.5961,10363.0
2025-04-08 12:15:00,321.05,321.24,320.01,320.1,3024.0,320.4165,320.6061,319.3785,319.4684,3024.0
2025-04-08 12:20:00,320.18,320.18,319.57,319.93,17079.0,319.5482,319.5482,318.9394,319.2987,17079.0
2025-04-08 12:25:00,320.0,320.82,319.64,320.45,3396.0,319.3686,320.187,319.0093,319.8177,3396.0
2025-04-08 12:30:00,320.58,320.84,318.94,319.52,10946.0,319.9474,320.2069,318.3107,318.8895,10946.0
2025-04-08 12:35:00,319.52,319.52,317.77,317.82,9836.0,318.8895,318.8895,317.143,317.1929,9836.0
2025-04-08 12:40:00,317.82,317.85,316.72,317.25,9320.0,317.1929,317.2228,316.095,316.624,9320.0
2025-04-08 12:45:00,317.46,318.24,316.96,317.5,8555.0,316.8336,317.612,316.3346,316.8735,8555.0
2025-04-08 12:50:00,317.5,318.07,317.29,317.63,4799.0,316.8735,317.4424,316.6639,317.0032,4799.0
2025-04-08 12:55:00,317.73,317.83,316.49,316.49,1358.0,317.103,317.2028,315.8655,315.8655,1358.0
2025-04-08 13:00:00,316.36,316.37,315.23,315.4,3995.0,315.7358,315.7457,314.608,314.7776,3995.0
2025-04-08 13:05:00,315.52,316.2,314.18,314.86,7140.0,314.8974,315.5761,313.5601,314.2387,7140.0
2025-04-08 13:10:00,314.07,315.22,313.99,314.23,6608.0,313.4503,314.598,313.3704,313.61,6608.0
2025-04-08 13:15:00,314.53,315.09,314.3,314.56,5617.0,313.9094,314.4683,313.6798,313.9393,5617.0
2025-04-08 13:20:00,314.42,314.42,313.28,313.45,2685.0,313.7996,313.7996,312.6618,312.8315,2685.0
2025-04-08 13:25:00,313.16,313.62,312.01,312.01,5380.0,312.5421,313.0012,311.3943,311.3943,5380.0
2025-04-08 13:30:00,312.25,312.67,311.55,311.69,6762.0,311.6339,312.053,310.9352,311.075,6762.0
2025-04-08 13:35:00,311.75,312.98,311.75,312.54,9458.0,311.1348,312.3624,311.1348,311.9233,9458.0
2025-04-08 13:40:00,312.81,314.71,312.81,314.54,9627.0,312.1928,314.089,312.1928,313.9193,9627.0
2025-04-08 13:45:00,314.17,314.43,312.55,313.18,3285.0,313.5501,313.8096,311.9333,312.562,3285.0
2025-04-08 13:50:00,313.0,313.87,312.88,313.02,4016.0,312.3824,313.2507,312.2626,312.4023,4016.0
2025-04-08 13:55:00,313.22,313.87,313.22,313.63,4589.0,312.6019,313.2507,312.6019,313.0111,4589.0
2025-04-08 14:00:00,313.63,313.71,313.39,313.68,3565.0,313.0111,313.091,312.7716,313.061,3565.0
2025-04-08 14:05:00,313.38,313.59,312.47,312.47,3993.0,312.7616,312.9712,311.8534,311.8534,3993.0
2025-04-08 14:10:00,312.47,312.58,311.84,311.91,4139.0,311.8534,311.9632,311.2247,311.2945,4139.0
2025-04-08 14:15:00,311.91,312.95,311.75,312.69,15609.0,311.2945,312.3325,311.1348,312.073,15609.0
2025-04-08 14:20:00,312.71,313.17,312.51,312.75,12243.0,312.093,312.552,311.8933,312.1329,12243.0
2025-04-08 14:25:00,312.65,312.65,311.67,312.03,10919.0,312.0331,312.0331,311.055,311.4143,10919.0
2025-04-08 14:30:00,312.21,313.94,312.21,312.74,11859.0,311.5939,313.3205,311.5939,312.1229,11859.0
2025-04-08 14:35:00,312.36,313.09,311.73,313.09,7724.0,311.7436,312.4722,311.1149,312.4722,7724.0
2025-04-08 14:40:00,312.63,312.99,311.98,312.21,3381.0,312.0131,312.3724,311.3644,311.5939,3381.0
2025-04-08 14:45:00,312.68,313.98,312.35,313.98,9989.0,312.063,313.3604,311.7337,313.3604,9989.0
2025-04-08 14:50:00,313.82,315.61,313.6,315.31,8124.0,313.2008,314.9872,312.9812,314.6878,8124.0
2025-04-08 14:55:00,315.31,315.46,314.53,314.95,18009.0,314.6878,314.8375,313.9094,314.3285,18009.0
2025-04-08 15:00:00,314.95,315.39,313.85,314.11,9397.0,314.3285,314.7677,313.2307,313.4902,9397.0
2025-04-08 15:05:00,313.78,313.95,312.47,312.47,9442.0,313.1608,313.3305,311.8534,311.8534,9442.0
2025-04-08 15:10:00,312.31,312.72,311.78,312.03,5167.0,311.6937,312.1029,311.1648,311.4143,5167.0
2025-04-08 15:15:00,312.14,312.34,311.44,311.71,9788.0,311.5241,311.7237,310.8255,311.0949,9788.0
2025-04-08 15:20:00,311.77,312.62,311.06,312.47,9611.0,311.1548,312.0031,310.4462,311.8534,9611.0
2025-04-08 15:25:00,312.81,313.09,311.92,312.33,8109.0,312.1928,312.4722,311.3045,311.7137,8109.0
2025-04-08 15:30:00,312.43,312.44,310.69,310.7,13185.0,311.8135,311.8235,310.0769,310.0869,13185.0
2025-04-08 15:35:00,310.29,310.29,308.31,308.5,13290.0,309.6777,309.6777,307.7016,307.8913,13290.0
2025-04-08 15:40:00,308.51,309.56,307.47,307.48,8695.0,307.9012,308.9492,306.8633,306.8733,8695.0
2025-04-08 15:45:00,307.59,308.03,306.71,306.71,17604.0,306.9831,307.4222,306.1048,306.1048,17604.0
2025-04-08 15:50:00,306.95,310.54,306.36,310.54,44359.0,306.3443,309.9272,305.7555,309.9272,44359.0
2025-04-08 15:55:00,310.21,312.02,309.83,311.54,93384.0,309.5979,311.4043,309.2186,310.9253,93384.0
2025-04-09 09:30:00,309.21,310.9,308.72,309.0,17745.0,308.5999,310.2865,308.1108,308.3903,17745.0
2025-04-09 09:35:00,309.0,311.35,308.55,310.82,5337.0,308.3903,310.7356,307.9412,310.2067,5337.0
2025-04-09 09:40:00,311.21,312.24,310.3,310.46,3330.0,310.5959,311.6239,309.6877,309.8474,3330.0
2025-04-09 09:45:00,309.94,310.71,308.39,310.71,4635.0,309.3284,310.0969,307.7815,310.0969,4635.0
2025-04-09 09:50:00,310.68,311.38,310.38,311.22,4994.0,310.067,310.7656,309.7676,310.6059,4994.0
2025-04-09 09:55:00,310.55,310.55,308.89,309.43,2317.0,309.9372,309.9372,308.2805,308.8194,2317.0
2025-04-09 10:00:00,309.83,311.45,309.42,310.45,6867.0,309.2186,310.8354,308.8094,309.8374,6867.0
2025-04-09 10:05:00,310.35,311.44,309.19,309.96,3388.0,309.7376,310.8255,308.5799,309.3484,3388.0
2025-04-09 10:10:00,310.01,310.26,308.49,308.64,1422.0,309.3983,309.6478,307.8813,308.031,1422.0
2025-04-09 10:15:00,308.31,308.8,307.82,307.97,3142.0,307.7016,308.1907,307.2126,307.3623,3142.0
2025-04-09 10:20:00,308.65,308.65,307.33,308.36,3875.0,308.041,308.041,306.7236,307.7515,3875.0
2025-04-09 10:25:00,308.0,308.69,307.82,308.69,6955.0,307.3922,308.0809,307.2126,308.0809,6955.0
2025-04-09 10:30:00,308.31,309.2,308.31,308.63,3722.0,307.7016,308.5899,307.7016,308.021,3722.0
2025-04-09 10:35:00,308.1,308.25,307.59,307.59,862.0,307.492,307.6418,306.9831,306.9831,862.0
2025-04-09 10:40:00,307.72,307.99,306.9,306.91,4624.0,307.1128,307.3823,306.2944,306.3044,4624.0
2025-04-09 10:45:00,306.93,307.87,306.93,307.6,13880.0,306.3244,307.2625,306.3244,306.993,13880.0
2025-04-09 10:50:00,307.67,307.72,306.0,306.01,16730.0,307.0629,307.1128,305.3962,305.4062,16730.0
2025-04-09 10:55:00,305.82,305.82,305.01,305.01,6106.0,305.2165,305.2165,304.4081,304.4081,6106.0
2025-04-09 11:00:00,305.41,306.37,304.85,306.37,13998.0,304.8074,305.7655,304.2485,305.7655,13998.0
2025-04-09 11:05:00,306.74,307.53,306.37,306.59,15367.0,306.1347,306.9232,305.7655,305.985,15367.0
2025-04-09 11:10:00,306.75,307.18,306.21,306.58,7903.0,306.1447,306.5739,305.6058,305.975,7903.0
2025-04-09 11:15:00,306.4,308.1,306.39,307.6,12434.0,305.7954,307.492,305.7854,306.993,12434.0
2025-04-09 11:20:00,307.64,308.68,307.64,308.42,3940.0,307.033,308.0709,307.033,307.8114,3940.0
2025-04-09 11:25:00,308.27,308.67,307.96,308.31,3890.0,307.6617,308.0609,307.3523,307.7016,3890.0
2025-04-09 11:30:00,308.32,308.93,307.79,307.79,6880.0,307.7116,308.3204,307.1827,307.1827,6880.0
2025-04-09 11:35:00,307.67,307.81,307.0,307.06,2752.0,307.0629,307.2026,306.3942,306.4541,2752.0
2025-04-09 11:40:00,307.06,307.13,306.82,306.98,1426.0,306.4541,306.524,306.2146,306.3743,1426.0
2025-04-09 11:45:00,307.29,308.31,307.19,307.55,5683.0,306.6836,307.7016,306.5838,306.9431,5683.0
2025-04-09 11:50:00,307.76,307.77,306.87,307.19,3199.0,307.1527,307.1627,306.2645,306.5838,3199.0
2025-04-09 11:55:00,306.92,306.96,306.74,306.79,2243.0,306.3144,306.3543,306.1347,306.1846,2243.0
2025-04-09 12:00:00,307.03,307.03,306.4,306.73,3831.0,306.4242,306.4242,305.7954,306.1248,3831.0
2025-04-09 12:05:00,306.72,307.34,306.71,307.27,4666.0,306.1148,306.7335,306.1048,306.6637,4666.0
2025-04-09 12:10:00,307.35,308.66,307.34,308.38,13609.0,306.7435,308.0509,306.7335,307.7715,13609.0
2025-04-09 12:15:00,308.18,308.85,308.18,308.59,3704.0,307.5719,308.2406,307.5719,307.9811,3704.0
2025-04-09 12:20:00,308.48,308.71,308.3,308.48,3739.0,307.8713,308.1008,307.6917,307.8713,3739.0
2025-04-09 12:25:00,308.47,308.72,307.91,307.91,2388.0,307.8613,308.1108,307.3024,307.3024,2388.0
2025-04-09 12:30:00,307.71,308.04,307.33,307.81,2503.0,307.1028,307.4322,306.7236,307.2026,2503.0
2025-04-09 12:35:00,307.61,307.92,307.33,307.63,1631.0,307.003,307.3124,306.7236,307.023,1631.0
2025-04-09 12:40:00,307.51,307.52,306.76,307.26,4535.0,306.9032,306.9132,306.1547,306.6537,4535.0
2025-04-09 12:45:00,307.54,308.41,307.54,308.41,8037.0,306.9332,307.8014,306.9332,307.8014,8037.0
2025-04-09 12:50:00,308.58,308.84,308.31,308.84,3224.0,307.9711,308.2306,307.7016,308.2306,3224.0
2025-04-09 12:55:00,309.12,309.34,308.34,308.42,27735.0,308.51,308.7296,307.7316,307.8114,27735.0
2025-04-09 13:00:00,308.4,309.79,308.4,309.43,100618.0,307.7915,309.1787,307.7915,308.8194,100618.0
2025-04-09 13:05:00,309.47,309.47,308.03,308.03,10013.0,308.8593,308.8593,307.4222,307.4222,10013.0
2025-04-09 13:10:00,307.77,308.46,307.62,308.29,4128.0,307.1627,307.8513,307.013,307.6817,4128.0
2025-04-09 13:15:00,308.54,314.14,306.88,314.0,24743.0,307.9312,313.5201,306.2745,313.3804,24743.0
2025-04-09 13:20:00,313.51,320.59,312.14,320.01,21042.0,312.8914,319.9574,311.5241,319.3785,21042.0
2025-04-09 13:25:00,320.0,323.31,318.7,318.7,28777.0,319.3686,322.672,318.0711,318.0711,28777.0
2025-04-09 13:30:00,318.46,321.43,317.52,318.84,62033.0,317.8316,320.7957,316.8935,318.2109,62033.0
2025-04-09 13:35:00,318.82,321.57,318.46,318.49,60141.0,318.1909,320.9355,317.8316,317.8615,60141.0
2025-04-09 13:40:00,319.12,319.12,315.87,317.09,44795.0,318.4903,318.4903,315.2467,316.4643,44795.0
2025-04-09 13:45:00,316.78,318.46,316.0,317.48,101897.0,316.1549,317.8316,315.3765,316.8535,101897.0
2025-04-09 13:50:00,317.82,318.92,315.43,316.6,14146.0,317.1929,318.2907,314.8076,315.9753,14146.0
2025-04-09 13:55:00,316.68,318.85,315.83,318.69,8558.0,316.0551,318.2208,315.2068,318.0612,8558.0
2025-04-09 14:00:00,319.23,320.02,317.29,318.18,11681.0,318.6001,319.3885,316.6639,317.5522,11681.0
2025-04-09 14:05:00,317.68,318.36,314.34,316.34,12367.0,317.0531,317.7318,313.7197,315.7158,12367.0
2025-04-09 14:10:00,315.72,318.22,315.72,317.49,25749.0,315.097,317.5921,315.097,316.8635,25749.0
2025-04-09 14:15:00,317.38,318.64,316.46,317.55,15635.0,316.7537,318.0113,315.8356,316.9234,15635.0
2025-04-09 14:20:00,317.13,317.6,316.03,317.0,5657.0,316.5042,316.9733,315.4064,316.3745,5657.0
2025-04-09 14:25:00,316.85,319.16,316.84,319.16,10003.0,316.2248,318.5302,316.2148,318.5302,10003.0
2025-04-09 14:30:00,319.08,319.28,316.79,317.12,12478.0,318.4504,318.65,316.1649,316.4943,12478.0
2025-04-09 14:35:00,317.14,318.23,316.99,316.99,11190.0,316.5142,317.6021,316.3645,316.3645,11190.0
2025-04-09 14:40:00,316.72,316.86,314.65,315.64,14003.0,316.095,316.2348,314.0291,315.0172,14003.0
2025-04-09 14:45:00,315.78,318.88,315.7,318.0,13734.0,315.1569,318.2508,315.0771,317.3725,13734.0
2025-04-09 14:50:00,318.06,318.88,317.02,317.26,7514.0,317.4324,318.2508,316.3944,316.634,7514.0
2025-04-09 14:55:00,317.47,319.97,317.45,318.11,7364.0,316.8436,319.3386,316.8236,317.4823,7364.0
2025-04-09 15:00:00,318.04,320.3,317.63,319.43,14298.0,317.4124,319.668,317.0032,318.7997,14298.0
2025-04-09 15:05:00,319.98,320.95,319.68,320.94,52789.0,319.3486,320.3167,319.0492,320.3067,52789.0
2025-04-09 15:10:00,321.9,322.36,320.59,321.07,10131.0,321.2648,321.7239,319.9574,320.4365,10131.0
2025-04-09 15:15:00,321.17,321.84,320.09,320.42,6823.0,320.5363,321.2049,319.4584,319.7877,6823.0
2025-04-09 15:20:00,320.2,320.95,319.86,320.95,2461.0,319.5682,320.3167,319.2288,320.3167,2461.0
2025-04-09 15:25:00,321.1,322.2,320.72,321.37,9373.0,320.4664,321.5642,320.0871,320.7359,9373.0
2025-04-09 15:30:00,322.44,323.58,321.36,322.42,18120.0,321.8038,322.9415,320.7259,321.7838,18120.0
2025-04-09 15:35:00,322.06,322.7,320.81,322.32,18952.0,321.4245,322.0632,320.177,321.684,18952.0
2025-04-09 15:40:00,322.13,322.25,321.01,321.65,13996.0,321.4944,321.6141,320.3766,321.0153,13996.0
2025-04-09 15:45:00,322.02,322.58,321.37,322.12,24317.0,321.3846,321.9435,320.7359,321.4844,24317.0
2025-04-09 15:50:00,322.45,324.66,322.29,322.69,42686.0,321.8137,324.0194,321.654,322.0533,42686.0
2025-04-09 15:55:00,322.78,324.88,322.0,323.14,148629.0,322.1431,324.2389,321.3646,322.5024,148629.0
2025-04-10 09:30:00,321.39,324.88,318.79,323.8,20272.0,320.7558,324.2389,318.161,323.1611,20272.0
2025-04-10 09:35:00,323.58,325.13,323.46,324.9,11346.0,322.9415,324.4884,322.8217,324.2589,11346.0
2025-04-10 09:40:00,324.9,325.21,323.1,325.0,4195.0,324.2589,324.5683,322.4625,324.3587,4195.0
2025-04-10 09:45:00,325.98,327.42,325.5,327.42,7214.0,325.3368,326.7739,324.8577,326.7739,7214.0
2025-04-10 09:50:00,327.1,327.57,326.35,326.43,3259.0,326.4546,326.9236,325.706,325.7859,3259.0
2025-04-10 09:55:00,326.87,329.24,326.13,328.83,9903.0,326.225,328.5903,325.4865,328.1811,9903.0
2025-04-10 10:00:00,328.43,329.16,327.3,328.66,6357.0,327.7819,328.5105,326.6542,328.0115,6357.0
2025-04-10 10:05:00,329.23,330.21,328.51,329.06,9933.0,328.5804,329.5584,327.8618,328.4107,9933.0
2025-04-10 10:10:00,329.21,330.13,328.26,328.4,14656.0,328.5604,329.4786,327.6123,327.752,14656.0
2025-04-10 10:15:00,328.92,328.96,327.87,328.64,16040.0,328.271,328.3109,327.223,327.9915,16040.0
2025-04-10 10:20:00,328.64,328.83,327.7,328.83,3589.0,327.9915,328.1811,327.0534,328.1811,3589.0
2025-04-10 10:25:00,328.68,328.71,327.48,327.6,8816.0,328.0314,328.0614,326.8338,326.9536,8816.0
2025-04-10 10:30:00,327.31,328.74,327.21,328.51,14804.0,326.6641,328.0913,326.5643,327.8618,14804.0
2025-04-10 10:35:00,328.53,329.18,328.03,328.72,6514.0,327.8817,328.5305,327.3827,328.0714,6514.0
2025-04-10 10:40:00,328.8,329.06,328.04,328.04,3302.0,328.1512,328.4107,327.3927,327.3927,3302.0
2025-04-10 10:45:00,328.16,328.16,327.26,327.7,5249.0,327.5125,327.5125,326.6142,327.0534,5249.0
2025-04-10 10:50:00,327.83,328.17,327.05,327.09,2598.0,327.1831,327.5224,326.4047,326.4446,2598.0
2025-04-10 10:55:00,327.44,327.96,326.31,326.31,6132.0,326.7939,327.3129,325.6661,325.6661,6132.0
2025-04-10 11:00:00,326.24,327.75,326.23,327.75,6519.0,325.5963,327.1033,325.5863,327.1033,6519.0
2025-04-10 11:05:00,327.09,328.15,326.91,328.06,7444.0,326.4446,327.5025,326.2649,327.4127,7444.0
2025-04-10 11:10:00,328.14,328.87,327.78,327.82,9466.0,327.4925,328.2211,327.1332,327.1731,9466.0
2025-04-10 11:15:00,327.82,327.82,326.73,326.98,4111.0,327.1731,327.1731,326.0853,326.3348,4111.0
2025-04-10 11:20:00,326.73,327.19,326.72,327.17,3147.0,326.0853,326.5444,326.0753,326.5244,3147.0
2025-04-10 11:25:00,327.18,327.93,326.66,327.69,13973.0,326.5344,327.2829,326.0154,327.0434,13973.0
2025-04-10 11:30:00,327.6,327.6,326.49,326.89,7207.0,326.9536,326.9536,325.8458,326.245,7207.0
2025-04-10 11:35:00,326.96,326.96,325.71,325.72,7162.0,326.3148,326.3148,325.0673,325.0773,7162.0
2025-04-10 11:40:00,326.06,326.62,325.58,325.58,9429.0,325.4166,325.9755,324.9376,324.9376,9429.0
2025-04-10 11:45:00,325.58,326.16,325.58,325.82,2974.0,324.9376,325.5164,324.9376,325.1771,2974.0
2025-04-10 11:50:00,325.65,326.13,325.06,326.13,11640.0,325.0074,325.4865,324.4186,325.4865,11640.0
2025-04-10 11:55:00,326.2,326.32,324.62,325.26,8317.0,325.5563,325.6761,323.9795,324.6182,8317.0
2025-04-10 12:00:00,325.36,325.49,323.65,323.66,4281.0,324.718,324.8477,323.0114,323.0213,4281.0
2025-04-10 12:05:00,323.66,324.83,323.34,324.72,6732.0,323.0213,324.189,322.702,324.0793,6732.0
2025-04-10 12:10:00,324.4,324.9,323.61,323.77,4428.0,323.7599,324.2589,322.9714,323.1311,4428.0
2025-04-10 12:15:00,323.71,323.82,322.81,323.06,3642.0,323.0712,323.181,322.173,322.4225,3642.0
2025-04-10 12:20:00,322.88,322.88,321.1,322.81,9756.0,322.2429,322.2429,320.4664,322.173,9756.0
2025-04-10 12:25:00,322.81,322.81,321.0,322.12,20188.0,322.173,322.173,320.3666,321.4844,20188.0
2025-04-10 12:30:00,322.09,324.45,322.03,324.31,3422.0,321.4544,323.8098,321.3946,323.6701,3422.0
2025-04-10 12:35:00,324.27,326.23,324.0,325.77,3743.0,323.6301,325.5863,323.3607,325.1272,3743.0
2025-04-10 12:40:00,325.61,325.89,324.06,324.06,4259.0,324.9675,325.2469,323.4206,323.4206,4259.0
2025-04-10 12:45:00,324.59,325.88,323.2,325.53,11679.0,323.9495,325.237,322.5623,324.8877,11679.0
2025-04-10 12:50:00,325.21,325.98,324.35,325.26,4850.0,324.5683,325.3368,323.71,324.6182,4850.0
2025-04-10 12:55:00,324.92,325.92,324.81,325.1,5440.0,324.2789,325.2769,324.1691,324.4585,5440.0
2025-04-10 13:00:00,325.91,328.76,325.64,327.16,14287.0,325.2669,328.1113,324.9974,326.5144,14287.0
2025-04-10 13:05:00,326.5,326.57,324.47,324.48,6252.0,325.8557,325.9256,323.8297,323.8397,6252.0
2025-04-10 13:10:00,324.54,324.54,322.1,322.62,7767.0,323.8996,323.8996,321.4644,321.9834,7767.0
2025-04-10 13:15:00,322.54,323.89,322.36,323.69,8800.0,321.9036,323.2509,321.7239,323.0513,8800.0
2025-04-10 13:20:00,323.54,324.28,321.93,323.77,7512.0,322.9016,323.6401,321.2948,323.1311,7512.0
2025-04-10 13:25:00,324.2,325.72,324.03,325.5,11011.0,323.5603,325.0773,323.3906,324.8577,11011.0
2025-04-10 13:30:00,325.42,326.18,325.0,325.1,4327.0,324.7779,325.5364,324.3587,324.4585,4327.0
2025-04-10 13:35:00,325.1,326.49,325.03,325.42,5038.0,324.4585,325.8458,324.3886,324.7779,5038.0
2025-04-10 13:40:00,325.43,327.59,325.42,327.31,5777.0,324.7879,326.9436,324.7779,326.6641,5777.0
2025-04-10 13:45:00,327.8,328.86,327.44,327.57,3944.0,327.1532,328.2111,326.7939,326.9236,3944.0
2025-04-10 13:50:00,327.27,328.04,326.18,327.21,4477.0,326.6242,327.3927,325.5364,326.5643,4477.0
2025-04-10 13:55:00,327.66,328.32,327.23,327.75,3980.0,327.0135,327.6722,326.5843,327.1033,3980.0
2025-04-10 14:00:00,327.58,328.47,327.36,327.89,1400.0,326.9336,327.8219,326.714,327.243,1400.0
2025-04-10 14:05:00,328.42,328.67,326.9,326.94,9162.0,327.772,328.0215,326.255,326.2949,9162.0
2025-04-10 14:10:00,326.91,326.91,325.78,325.78,3618.0,326.2649,326.2649,325.1372,325.1372,3618.0
2025-04-10 14:15:00,325.26,327.48,325.26,327.29,4168.0,324.6182,326.8338,324.6182,326.6442,4168.0
2025-04-10 14:20:00,327.29,329.45,327.29,329.27,3206.0,326.6442,328.7999,326.6442,328.6203,3206.0
2025-04-10 14:25:00,329.6,330.47,329.02,330.1,2330.0,328.9496,329.8179,328.3708,329.4486,2330.0
2025-04-10 14:30:00,330.5,330.96,329.34,329.83,5419.0,329.8478,330.3069,328.6901,329.1792,5419.0
2025-04-10 14:35:00,329.32,329.96,329.0,329.44,6744.0,328.6702,329.3089,328.3508,328.7899,6744.0
2025-04-10 14:40:00,329.44,330.3,329.05,329.5,21726.0,328.7899,329.6482,328.4007,328.8498,21726.0
2025-04-10 14:45:00,329.45,329.74,327.92,328.73,21292.0,328.7999,329.0893,327.2729,328.0813,21292.0
2025-04-10 14:50:00,329.0,329.4,327.36,327.88,18937.0,328.3508,328.75,326.714,327.233,18937.0
2025-04-10 14:55:00,327.88,328.56,327.31,328.05,4331.0,327.233,327.9117,326.6641,327.4027,4331.0
2025-04-10 15:00:00,327.77,329.72,327.65,329.25,11314.0,327.1232,329.0694,327.0035,328.6003,11314.0
2025-04-10 15:05:00,329.05,329.23,326.58,327.38,4646.0,328.4007,328.5804,325.9356,326.734,4646.0
2025-04-10 15:10:00,326.96,327.24,326.11,326.94,14891.0,326.3148,326.5943,325.4665,326.2949,14891.0
2025-04-10 15:15:00,326.84,327.55,326.62,326.9,36270.0,326.1951,326.9037,325.9755,326.255,36270.0
2025-04-10 15:20:00,326.62,328.54,326.08,326.57,42150.0,325.9755,327.8917,325.4366,325.9256,42150.0
2025-04-10 15:25:00,326.5,327.31,324.36,324.36,10490.0,325.8557,326.6641,323.72,323.72,10490.0
2025-04-10 15:30:00,324.99,325.99,324.45,324.79,10254.0,324.3487,325.3467,323.8098,324.1491,10254.0
2025-04-10 15:35:00,324.72,325.24,323.14,323.54,10100.0,324.0793,324.5982,322.5024,322.9016,10100.0
2025-04-10 15:40:00,323.74,324.37,321.63,321.63,16060.0,323.1012,323.7299,320.9954,320.9954,16060.0
2025-04-10 15:45:00,322.03,323.59,321.63,322.73,11229.0,321.3946,322.9515,320.9954,322.0932,11229.0
2025-04-10 15:50:00,323.13,325.48,322.83,325.05,19170.0,322.4924,324.8378,322.193,324.4086,19170.0
2025-04-10 15:55:00,324.92,326.69,323.8,325.51,62450.0,324.2789,326.0454,323.1611,324.8677,62450.0
2025-04-11 09:30:00,326.1,327.59,323.06,324.5,11209.0,325.4565,326.9436,322.4225,323.8597,11209.0
2025-04-11 09:35:00,323.71,324.46,321.43,323.26,2300.0,323.0712,323.8198,320.7957,322.6221,2300.0
2025-04-11 09:40:00,323.89,324.08,322.4,324.08,1405.0,323.2509,323.4405,321.7638,323.4405,1405.0
2025-04-11 09:45:00,326.31,327.28,326.14,327.28,1700.0,325.6661,326.6342,325.4965,326.6342,1700.0
2025-04-11 09:50:00,326.45,326.63,325.81,326.43,997.0,325.8058,325.9855,325.1671,325.7859,997.0
2025-04-11 09:55:00,325.13,325.81,324.83,324.9,2197.0,324.4884,325.1671,324.189,324.2589,2197.0
2025-04-11 10:00:00,324.83,326.98,324.44,326.98,2348.0,324.189,326.3348,323.7998,326.3348,2348.0
2025-04-11 10:05:00,326.96,327.87,326.34,326.91,2744.0,326.3148,327.223,325.6961,326.2649,2744.0
2025-04-11 10:10:00,327.58,328.0,326.7,327.15,1587.0,326.9336,327.3528,326.0553,326.5045,1587.0
2025-04-11 10:15:00,327.96,328.31,327.18,327.67,3443.0,327.3129,327.6622,326.5344,327.0234,3443.0
2025-04-11 10:20:00,327.67,328.19,326.86,327.57,13933.0,327.0234,327.5424,326.215,326.9236,13933.0
2025-04-11 10:25:00,327.57,327.84,326.31,326.94,51472.0,326.9236,327.1931,325.6661,326.2949,51472.0
2025-04-11 10:30:00,326.94,327.16,325.96,327.16,9249.0,326.2949,326.5144,325.3168,326.5144,9249.0
2025-04-11 10:35:00,326.82,327.17,326.06,326.79,11908.0,326.1751,326.5244,325.4166,326.1452,11908.0
2025-04-11 10:40:00,326.74,327.14,326.08,327.0,3949.0,326.0953,326.4945,325.4366,326.3548,3949.0
2025-04-11 10:45:00,327.83,328.5,327.44,328.21,5437.0,327.1831,327.8518,326.7939,327.5624,5437.0
2025-04-11 10:50:00,328.21,328.21,327.46,328.02,5803.0,327.5624,327.5624,326.8138,327.3727,5803.0
2025-04-11 10:55:00,328.02,328.59,327.84,327.92,3009.0,327.3727,327.9416,327.1931,327.2729,3009.0
2025-04-11 11:00:00,327.78,329.22,327.51,327.51,9379.0,327.1332,328.5704,326.8637,326.8637,9379.0
2025-04-11 11:05:00,327.18,327.39,326.4,326.98,5028.0,326.5344,326.744,325.7559,326.3348,5028.0
2025-04-11 11:10:00,327.05,327.26,326.41,326.47,1808.0,326.4047,326.6142,325.7659,325.8258,1808.0
2025-04-11 11:15:00,326.45,326.45,325.42,325.6,3307.0,325.8058,325.8058,324.7779,324.9575,3307.0
2025-04-11 11:20:00,325.6,326.3,325.6,326.11,1530.0,324.9575,325.6561,324.9575,325.4665,1530.0
2025-04-11 11:25:00,326.29,326.9,325.88,326.88,4621.0,325.6462,326.255,325.237,326.235,4621.0
2025-04-11 11:30:00,326.3,327.2,326.27,326.72,3551.0,325.6561,326.5544,325.6262,326.0753,3551.0
2025-04-11 11:35:00,326.71,327.93,326.7,327.93,3918.0,326.0653,327.2829,326.0553,327.2829,3918.0
2025-04-11 11:40:00,327.44,327.73,327.18,327.67,988.0,326.7939,327.0833,326.5344,327.0234,988.0
2025-04-11 11:45:00,327.34,328.29,327.24,328.21,4201.0,326.6941,327.6422,326.5943,327.5624,4201.0
2025-04-11 11:50:00,328.5,328.63,328.08,328.38,4323.0,327.8518,327.9815,327.4326,327.732,4323.0
2025-04-11 11:55:00,328.67,329.65,328.61,329.47,3698.0,328.0215,328.9995,327.9616,328.8199,3698.0
2025-04-11 12:00:00,329.4,329.64,328.86,329.44,2189.0,328.75,328.9895,328.2111,328.7899,2189.0
2025-04-11 12:05:00,329.63,330.56,329.63,330.17,3808.0,328.9796,329.9077,328.9796,329.5185,3808.0
2025-04-11 12:10:00,330.36,330.89,330.0,330.69,4202.0,329.7081,330.2371,329.3488,330.0375,4202.0
2025-04-11 12:15:00,330.73,331.06,330.28,330.91,5727.0,330.0774,330.4067,329.6283,330.257,5727.0
2025-04-11 12:20:00,331.06,331.08,330.49,330.49,5722.0,330.4067,330.4267,329.8379,329.8379,5722.0
2025-04-11 12:25:00,330.55,331.01,330.29,330.8,2563.0,329.8978,330.3568,329.6383,330.1473,2563.0
2025-04-11 12:30:00,330.59,331.75,330.59,331.75,3296.0,329.9377,331.0954,329.9377,331.0954,3296.0
2025-04-11 12:35:00,331.9,332.14,331.55,331.91,5703.0,331.2451,331.4846,330.8958,331.2551,5703.0
2025-04-11 12:40:00,332.2,332.35,331.59,332.16,3848.0,331.5445,331.6942,330.9357,331.5046,3848.0
2025-04-11 12:45:00,332.13,333.13,331.89,333.13,1855.0,331.4746,332.4727,331.2351,332.4727,1855.0
2025-04-11 12:50:00,332.79,332.79,332.13,332.47,1989.0,332.1333,332.1333,331.4746,331.814,1989.0
2025-04-11 12:55:00,332.53,333.2,332.51,332.54,2273.0,331.8738,332.5425,331.8539,331.8838,2273.0
2025-04-11 13:00:00,332.77,333.52,332.52,332.7,6422.0,332.1134,332.8619,331.8639,332.0435,6422.0
2025-04-11 13:05:00,332.55,332.98,332.17,332.17,3169.0,331.8938,332.323,331.5146,331.5146,3169.0
2025-04-11 13:10:00,332.3,332.44,332.21,332.34,845.0,331.6443,331.784,331.5545,331.6842,845.0
2025-04-11 13:15:00,332.39,332.39,331.4,331.65,2749.0,331.7341,331.7341,330.7461,330.9956,2749.0
2025-04-11 13:20:00,331.72,332.65,331.71,331.93,2753.0,331.0654,331.9936,331.0555,331.275,2753.0
2025-04-11 13:25:00,332.44,332.44,331.53,331.71,2379.0,331.784,331.784,330.8758,331.0555,2379.0
2025-04-11 13:30:00,331.78,332.07,331.73,331.82,1820.0,331.1253,331.4148,331.0754,331.1652,1820.0
2025-04-11 13:35:00,331.85,333.46,331.5,333.3,3016.0,331.1952,332.802,330.8459,332.6423,3016.0
2025-04-11 13:40:00,333.56,334.93,333.37,334.91,5101.0,332.9018,334.2691,332.7122,334.2491,5101.0
2025-04-11 13:45:00,334.48,334.98,333.3,333.78,4376.0,333.82,334.319,332.6423,333.1214,4376.0
2025-04-11 13:50:00,333.72,334.26,333.25,334.07,4296.0,333.0615,333.6004,332.5924,333.4108,4296.0
2025-04-11 13:55:00,333.97,333.97,333.26,333.62,2720.0,333.311,333.311,332.6024,332.9617,2720.0
2025-04-11 14:00:00,333.36,333.98,333.19,333.93,4533.0,332.7022,333.321,332.5325,333.2711,4533.0
2025-04-11 14:05:00,333.84,333.84,332.62,332.88,5927.0,333.1813,333.1813,331.9637,332.2232,5927.0
2025-04-11 14:10:00,332.88,332.89,332.39,332.64,1030.0,332.2232,332.2331,331.7341,331.9836,1030.0
2025-04-11 14:15:00,332.75,332.86,332.16,332.3,4653.0,332.0934,332.2032,331.5046,331.6443,4653.0
2025-04-11 14:20:00,332.3,333.11,332.3,332.98,4454.0,331.6443,332.4527,331.6443,332.323,4454.0
2025-04-11 14:25:00,333.12,333.21,332.62,333.2,1946.0,332.4627,332.5525,331.9637,332.5425,1946.0
2025-04-11 14:30:00,333.47,333.47,332.69,332.69,2737.0,332.812,332.812,332.0335,332.0335,2737.0
2025-04-11 14:35:00,332.94,333.18,332.63,332.95,1883.0,332.283,332.5226,331.9736,332.293,1883.0
2025-04-11 14:40:00,333.26,333.55,332.91,333.3,2324.0,332.6024,332.8918,332.2531,332.6423,2324.0
2025-04-11 14:45:00,333.71,333.83,333.41,333.77,2593.0,333.0515,333.1713,332.7521,333.1114,2593.0
2025-04-11 14:50:00,333.83,333.83,332.78,333.43,5683.0,333.1713,333.1713,332.1234,332.7721,5683.0
2025-04-11 14:55:00,333.36,333.36,332.6,333.04,2392.0,332.7022,332.7022,331.9437,332.3828,2392.0
2025-04-11 15:00:00,332.89,333.54,332.78,333.14,1801.0,332.2331,332.8819,332.1234,332.4826,1801.0
2025-04-11 15:05:00,333.14,334.76,333.12,334.38,3512.0,332.4826,334.0994,332.4627,333.7202,3512.0
2025-04-11 15:10:00,334.37,334.37,333.94,334.17,2771.0,333.7102,333.7102,333.2811,333.5106,2771.0
2025-04-11 15:15:00,333.91,334.35,333.61,334.31,2970.0,333.2511,333.6903,332.9517,333.6503,2970.0
2025-04-11 15:20:00,334.31,334.51,334.04,334.46,5653.0,333.6503,333.8499,333.3809,333.8,5653.0
2025-04-11 15:25:00,334.43,335.1,334.32,334.75,13303.0,333.7701,334.4388,333.6603,334.0895,13303.0
2025-04-11 15:30:00,334.53,334.69,333.78,334.61,9178.0,333.8699,334.0296,333.1214,333.9497,9178.0
2025-04-11 15:35:00,334.4,334.57,333.65,334.38,10163.0,333.7402,333.9098,332.9916,333.7202,10163.0
2025-04-11 15:40:00,334.69,334.9,333.87,334.19,11117.0,334.0296,334.2392,333.2112,333.5306,11117.0
2025-04-11 15:45:00,334.17,334.48,333.7,334.41,11629.0,333.5106,333.82,333.0415,333.7501,11629.0
2025-04-11 15:50:00,334.58,335.28,334.09,334.67,30272.0,333.9198,334.6184,333.4308,334.0096,30272.0
2025-04-11 15:55:00,334.51,335.02,333.91,333.97,76872.0,333.8499,334.3589,333.2511,333.311,76872.0
2025-04-14 09:30:00,337.37,338.99,336.67,338.57,20843.0,336.7043,338.3211,336.0057,337.9019,20843.0
2025-04-14 09:35:00,337.86,338.03,336.26,336.67,12929.0,337.1933,337.363,335.5965,336.0057,12929.0
2025-04-14 09:40:00,336.65,339.45,336.54,339.45,3787.0,335.9857,338.7802,335.8759,338.7802,3787.0
2025-04-14 09:45:00,339.44,339.44,337.45,338.75,3347.0,338.7702,338.7702,336.7841,338.0816,3347.0
2025-04-14 09:50:00,338.75,339.34,338.75,339.34,1893.0,338.0816,338.6704,338.0816,338.6704,1893.0
2025-04-14 09:55:00,339.34,339.34,338.43,339.11,1612.0,338.6704,338.6704,337.7622,338.4409,1612.0
2025-04-14 10:00:00,339.89,341.66,339.72,341.48,7699.0,339.2193,340.9858,339.0497,340.8062,7699.0
2025-04-14 10:05:00,341.48,341.48,341.24,341.24,3610.0,340.8062,340.8062,340.5667,340.5667,3610.0
2025-04-14 10:10:00,341.25,341.66,341.1,341.1,2121.0,340.5766,340.9858,340.4269,340.4269,2121.0
2025-04-14 10:15:00,340.74,341.1,339.83,341.05,2224.0,340.0676,340.4269,339.1594,340.377,2224.0
2025-04-14 10:20:00,340.65,341.4,339.77,340.41,2711.0,339.9778,340.7263,339.0996,339.7383,2711.0
2025-04-14 10:25:00,340.18,340.78,340.09,340.78,984.0,339.5087,340.1076,339.4189,340.1076,984.0
2025-04-14 10:30:00,341.64,341.64,340.31,340.31,3353.0,340.9659,340.9659,339.6385,339.6385,3353.0
2025-04-14 10:35:00,340.74,341.1,340.33,340.94,1663.0,340.0676,340.4269,339.6585,340.2672,1663.0
2025-04-14 10:40:00,340.79,341.29,340.58,340.94,2238.0,340.1175,340.6166,339.908,340.2672,2238.0
2025-04-14 10:45:00,340.94,341.85,340.94,341.85,2413.0,340.2672,341.1755,340.2672,341.1755,2413.0
2025-04-14 10:50:00,341.66,342.46,341.65,342.45,7157.0,340.9858,341.7842,340.9758,341.7743,7157.0
2025-04-14 10:55:00,342.44,342.97,342.01,342.7,3687.0,341.7643,342.2932,341.3351,342.0238,3687.0
2025-04-14 11:00:00,342.87,343.12,342.04,342.38,9271.0,342.1934,342.4429,341.3651,341.7044,9271.0
2025-04-14 11:05:00,342.31,343.06,341.87,342.82,9199.0,341.6345,342.3831,341.1954,342.1435,9199.0
2025-04-14 11:10:00,342.79,343.07,342.31,342.85,7495.0,342.1136,342.393,341.6345,342.1735,7495.0
2025-04-14 11:15:00,342.97,343.34,342.78,343.21,7839.0,342.2932,342.6625,342.1036,342.5328,7839.0
2025-04-14 11:20:00,343.51,343.74,343.08,343.2,3987.0,342.8322,343.0617,342.403,342.5228,3987.0
2025-04-14 11:25:00,342.91,343.54,342.28,342.36,25009.0,342.2334,342.8621,341.6046,341.6844,25009.0
2025-04-14 11:30:00,342.36,343.43,342.15,343.43,2791.0,341.6844,342.7523,341.4749,342.7523,2791.0
2025-04-14 11:35:00,343.43,343.43,342.66,342.67,1894.0,342.7523,342.7523,341.9839,341.9938,1894.0
2025-04-14 11:40:00,342.55,342.74,342.01,342.74,2752.0,341.8741,342.0637,341.3351,342.0637,2752.0
2025-04-14 11:45:00,342.5,342.52,342.19,342.34,1326.0,341.8242,341.8441,341.5148,341.6645,1326.0
2025-04-14 11:50:00,342.25,342.66,342.17,342.36,977.0,341.5747,341.9839,341.4948,341.6844,977.0
2025-04-14 11:55:00,342.41,342.72,342.17,342.17,2738.0,341.7343,342.0437,341.4948,341.4948,2738.0
2025-04-14 12:00:00,342.07,342.36,341.86,342.06,6379.0,341.395,341.6844,341.1854,341.385,6379.0
2025-04-14 12:05:00,342.08,342.35,341.73,342.11,4731.0,341.405,341.6745,341.0557,341.4349,4731.0
2025-04-14 12:10:00,342.05,342.91,341.68,342.76,3478.0,341.3751,342.2334,341.0058,342.0837,3478.0
2025-04-14 12:15:00,342.63,343.1,342.44,343.02,3538.0,341.9539,342.423,341.7643,342.3431,3538.0
2025-04-14 12:20:00,342.87,343.11,342.54,342.65,2857.0,342.1934,342.433,341.8641,341.9739,2857.0
2025-04-14 12:25:00,342.59,342.59,342.11,342.22,2279.0,341.914,341.914,341.4349,341.5447,2279.0
2025-04-14 12:30:00,342.21,343.0,341.94,342.9,3727.0,341.5347,342.3232,341.2653,342.2234,3727.0
2025-04-14 12:35:00,342.94,343.23,342.93,343.04,2011.0,342.2633,342.5527,342.2533,342.3631,2011.0
2025-04-14 12:40:00,343.04,343.09,342.5,343.09,4243.0,342.3631,342.413,341.8242,342.413,4243.0
2025-04-14 12:45:00,343.06,343.71,342.79,343.17,13706.0,342.3831,343.0318,342.1136,342.4928,13706.0
2025-04-14 12:50:00,343.13,343.13,342.42,342.87,3030.0,342.4529,342.4529,341.7443,342.1934,3030.0
2025-04-14 12:55:00,342.98,342.99,342.42,342.79,3731.0,342.3032,342.3132,341.7443,342.1136,3731.0
2025-04-14 13:00:00,342.81,344.19,341.89,341.96,10059.0,342.1336,343.5108,341.2154,341.2852,10059.0
2025-04-14 13:05:00,342.04,342.47,341.9,342.33,3851.0,341.3651,341.7942,341.2254,341.6545,3851.0
2025-04-14 13:10:00,342.51,342.67,341.82,342.54,3632.0,341.8342,341.9938,341.1455,341.8641,3632.0
2025-04-14 13:15:00,342.58,342.62,342.16,342.57,2555.0,341.904,341.9439,341.4848,341.894,2555.0
2025-04-14 13:20:00,342.74,342.99,342.57,342.94,3529.0,342.0637,342.3132,341.894,342.2633,3529.0
2025-04-14 13:25:00,342.95,343.12,342.57,342.57,2492.0,342.2733,342.4429,341.894,341.894,2492.0
2025-04-14 13:30:00,342.67,342.96,342.33,342.57,4158.0,341.9938,342.2833,341.6545,341.894,4158.0
2025-04-14 13:35:00,342.63,342.98,342.63,342.98,6855.0,341.9539,342.3032,341.9539,342.3032,6855.0
2025-04-14 13:40:00,342.86,343.19,342.79,342.79,2280.0,342.1835,342.5128,342.1136,342.1136,2280.0
2025-04-14 13:45:00,342.83,343.43,342.82,343.43,2198.0,342.1535,342.7523,342.1435,342.7523,2198.0
2025-04-14 13:50:00,343.42,343.74,343.17,343.55,5519.0,342.7424,343.0617,342.4928,342.8721,5519.0
2025-04-14 13:55:00,343.51,343.71,343.17,343.54,1449.0,342.8322,343.0318,342.4928,342.8621,1449.0
2025-04-14 14:00:00,343.54,343.55,343.23,343.43,4303.0,342.8621,342.8721,342.5527,342.7523,4303.0
2025-04-14 14:05:00,343.32,343.52,343.29,343.49,6024.0,342.6426,342.8422,342.6126,342.8122,6024.0
2025-04-14 14:10:00,343.67,344.07,343.66,344.01,4480.0,342.9919,343.3911,342.9819,343.3312,4480.0
2025-04-14 14:15:00,344.01,344.27,343.73,343.96,6314.0,343.3312,343.5907,343.0517,343.2813,6314.0
2025-04-14 14:20:00,344.0,344.39,344.0,344.39,2001.0,343.3212,343.7104,343.3212,343.7104,2001.0
2025-04-14 14:25:00,344.4,344.4,344.06,344.13,1700.0,343.7204,343.7204,343.3811,343.451,1700.0
2025-04-14 14:30:00,344.31,344.4,344.02,344.3,4181.0,343.6306,343.7204,343.3412,343.6206,4181.0
2025-04-14 14:35:00,344.31,344.65,344.26,344.34,3051.0,343.6306,343.9699,343.5807,343.6605,3051.0
2025-04-14 14:40:00,344.36,344.88,344.36,344.57,4001.0,343.6805,344.1995,343.6805,343.8901,4001.0
2025-04-14 14:45:00,344.44,344.56,344.16,344.44,6593.0,343.7603,343.8801,343.4809,343.7603,6593.0
2025-04-14 14:50:00,344.35,344.81,344.18,344.81,5954.0,343.6705,344.1296,343.5009,344.1296,5954.0
2025-04-14 14:55:00,344.31,345.18,344.31,345.08,6725.0,343.6306,344.4989,343.6306,344.3991,6725.0
2025-04-14 15:00:00,345.02,345.51,344.96,345.03,6071.0,344.3392,344.8282,344.2793,344.3492,6071.0
2025-04-14 15:05:00,345.03,345.29,344.9,345.28,6329.0,344.3492,344.6087,344.2194,344.5987,6329.0
2025-04-14 15:10:00,345.26,345.62,345.0,345.44,5100.0,344.5787,344.938,344.3192,344.7584,5100.0
2025-04-14 15:15:00,345.44,345.49,345.0,345.0,8643.0,344.7584,344.8083,344.3192,344.3192,8643.0
2025-04-14 15:20:00,345.13,345.58,344.97,345.58,7098.0,344.449,344.8981,344.2893,344.8981,7098.0
2025-04-14 15:25:00,345.56,345.62,344.9,345.43,9855.0,344.8781,344.938,344.2194,344.7484,9855.0
2025-04-14 15:30:00,345.43,345.43,344.76,344.95,11820.0,344.7484,344.7484,344.0797,344.2693,11820.0
2025-04-14 15:35:00,344.9,345.07,344.62,344.79,12233.0,344.2194,344.3891,343.94,344.1097,12233.0
2025-04-14 15:40:00,344.88,345.44,344.79,345.13,13473.0,344.1995,344.7584,344.1097,344.449,13473.0
2025-04-14 15:45:00,345.13,345.16,344.15,344.53,17105.0,344.449,344.4789,343.4709,343.8502,17105.0
2025-04-14 15:50:00,344.03,344.34,343.36,343.43,21666.0,343.3512,343.6605,342.6825,342.7523,21666.0
2025-04-14 15:55:00,343.24,343.71,342.88,343.11,83839.0,342.5627,343.0318,342.2034,342.433,83839.0
2025-04-15 09:30:00,344.01,344.61,341.47,341.61,11315.0,343.3312,343.93,340.7962,340.9359,11315.0
2025-04-15 09:35:00,342.34,344.67,342.34,343.62,486.0,341.6645,343.9899,341.6645,342.942,486.0
2025-04-15 09:40:00,342.87,343.99,342.86,343.57,1500.0,342.1934,343.3112,342.1835,342.8921,1500.0
2025-04-15 09:45:00,343.22,344.38,343.17,343.54,21422.0,342.5427,343.7005,342.4928,342.8621,21422.0
2025-04-15 09:50:00,343.76,344.4,343.0,344.4,2887.0,343.0817,343.7204,342.3232,343.7204,2887.0
2025-04-15 09:55:00,343.85,344.24,343.07,343.37,13992.0,343.1715,343.5607,342.393,342.6925,13992.0
2025-04-15 10:00:00,343.37,343.73,341.45,341.45,14313.0,342.6925,343.0517,340.7762,340.7762,14313.0
2025-04-15 10:05:00,341.43,341.73,340.83,340.92,10597.0,340.7563,341.0557,340.1575,340.2473,10597.0
2025-04-15 10:10:00,340.91,341.81,340.65,340.71,10070.0,340.2373,341.1355,339.9778,340.0377,10070.0
2025-04-15 10:15:00,340.86,341.17,340.18,340.55,12340.0,340.1874,340.4968,339.5087,339.878,12340.0
2025-04-15 10:20:00,340.38,340.42,339.59,339.93,10584.0,339.7084,339.7483,338.9199,339.2592,10584.0
2025-04-15 10:25:00,340.31,340.35,339.91,340.03,12893.0,339.6385,339.6784,339.2393,339.359,12893.0
2025-04-15 10:30:00,340.09,340.25,339.88,339.98,5795.0,339.4189,339.5786,339.2093,339.3091,5795.0
2025-04-15 10:35:00,339.91,340.59,339.89,340.59,6650.0,339.2393,339.9179,339.2193,339.9179,6650.0
2025-04-15 10:40:00,340.66,341.3,340.5,341.3,7977.0,339.9878,340.6265,339.8281,340.6265,7977.0
2025-04-15 10:45:00,341.3,341.6,340.79,341.15,6711.0,340.6265,340.9259,340.1175,340.4768,6711.0
2025-04-15 10:50:00,340.9,341.52,340.51,341.37,9966.0,340.2273,340.8461,339.8381,340.6964,9966.0
2025-04-15 10:55:00,341.23,341.35,340.68,341.01,5439.0,340.5567,340.6764,340.0078,340.3371,5439.0
2025-04-15 11:00:00,340.97,341.71,340.78,341.52,6851.0,340.2972,341.0357,340.1076,340.8461,6851.0
2025-04-15 11:05:00,341.7,341.85,341.37,341.44,5429.0,341.0257,341.1755,340.6964,340.7663,5429.0
2025-04-15 11:10:00,341.64,341.64,341.06,341.28,2200.0,340.9659,340.9659,340.387,340.6066,2200.0
2025-04-15 11:15:00,341.45,341.46,340.65,340.65,11505.0,340.7762,340.7862,339.9778,339.9778,11505.0
2025-04-15 11:20:00,340.82,340.94,340.44,340.67,5718.0,340.1475,340.2672,339.7682,339.9978,5718.0
2025-04-15 11:25:00,340.39,340.67,339.92,339.92,6128.0,339.7183,339.9978,339.2493,339.2493,6128.0
2025-04-15 11:30:00,340.06,340.48,339.7,339.95,14958.0,339.389,339.8082,339.0297,339.2792,14958.0
2025-04-15 11:35:00,340.03,340.56,340.02,340.56,5562.0,339.359,339.888,339.3491,339.888,5562.0
2025-04-15 11:40:00,340.37,340.55,340.09,340.34,6122.0,339.6984,339.878,339.4189,339.6684,6122.0
2025-04-15 11:45:00,340.3,340.39,339.46,339.51,4764.0,339.6285,339.7183,338.7902,338.8401,4764.0
2025-04-15 11:50:00,339.7,339.94,339.34,339.82,7165.0,339.0297,339.2692,338.6704,339.1495,7165.0
2025-04-15 11:55:00,339.82,340.15,339.82,340.13,6102.0,339.1495,339.4788,339.1495,339.4588,6102.0
2025-04-15 12:00:00,340.18,340.58,340.01,340.04,8697.0,339.5087,339.908,339.3391,339.369,8697.0
2025-04-15 12:05:00,340.04,340.33,339.58,339.58,9296.0,339.369,339.6585,338.9099,338.9099,9296.0
2025-04-15 12:10:00,339.72,339.72,339.07,339.33,3471.0,339.0497,339.0497,338.4009,338.6604,3471.0
2025-04-15 12:15:00,339.33,339.81,339.25,339.27,8887.0,338.6604,339.1395,338.5806,338.6005,8887.0
2025-04-15 12:20:00,339.49,339.92,339.4,339.72,4429.0,338.8201,339.2493,338.7303,339.0497,4429.0
2025-04-15 12:25:00,339.92,340.03,339.81,339.85,4252.0,339.2493,339.359,339.1395,339.1794,4252.0
2025-04-15 12:30:00,339.85,340.03,339.32,339.32,4673.0,339.1794,339.359,338.6504,338.6504,4673.0
2025-04-15 12:35:00,339.35,339.35,338.75,338.75,1075.0,338.6804,338.6804,338.0816,338.0816,1075.0
2025-04-15 12:40:00,338.69,338.73,338.44,338.65,4262.0,338.0217,338.0616,337.7722,337.9818,4262.0
2025-04-15 12:45:00,338.66,338.95,338.48,338.94,6507.0,337.9917,338.2812,337.8121,338.2712,6507.0
2025-04-15 12:50:00,338.86,338.91,338.36,338.37,10605.0,338.1914,338.2413,337.6923,337.7023,10605.0
2025-04-15 12:55:00,338.14,338.14,337.86,338.11,10567.0,337.4728,337.4728,337.1933,337.4428,10567.0
2025-04-15 13:00:00,338.11,338.28,337.71,338.01,3662.0,337.4428,337.6125,337.0436,337.343,3662.0
2025-04-15 13:05:00,337.97,338.01,337.53,337.53,2450.0,337.3031,337.343,336.864,336.864,2450.0
2025-04-15 13:10:00,337.77,338.0,337.46,337.58,6054.0,337.1035,337.333,336.7941,336.9139,6054.0
2025-04-15 13:15:00,337.58,337.58,337.03,337.2,11713.0,336.9139,336.9139,336.365,336.5346,11713.0
2025-04-15 13:20:00,337.35,337.36,336.89,336.98,6156.0,336.6843,336.6943,336.2252,336.3151,6156.0
2025-04-15 13:25:00,336.89,336.89,336.5,336.62,8147.0,336.2252,336.2252,335.836,335.9558,8147.0
2025-04-15 13:30:00,336.78,337.03,336.45,336.68,11243.0,336.1155,336.365,335.7861,336.0157,11243.0
2025-04-15 13:35:00,336.79,337.17,336.6,337.12,12994.0,336.1254,336.5047,335.9358,336.4548,12994.0
2025-04-15 13:40:00,337.18,337.39,337.0,337.39,4066.0,336.5147,336.7243,336.335,336.7243,4066.0
2025-04-15 13:45:00,337.36,337.49,337.21,337.37,5415.0,336.6943,336.8241,336.5446,336.7043,5415.0
2025-04-15 13:50:00,337.52,337.54,337.04,337.16,2425.0,336.854,336.874,336.3749,336.4947,2425.0
2025-04-15 13:55:00,337.29,337.5,337.06,337.38,6591.0,336.6245,336.834,336.3949,336.7143,6591.0
2025-04-15 14:00:00,337.51,337.65,336.99,337.22,7074.0,336.844,336.9837,336.325,336.5546,7074.0
2025-04-15 14:05:00,337.24,337.24,336.8,336.87,5168.0,336.5745,336.5745,336.1354,336.2053,5168.0
2025-04-15 14:10:00,336.87,337.07,336.75,336.75,7295.0,336.2053,336.4049,336.0855,336.0855,7295.0
2025-04-15 14:15:00,336.82,336.93,336.36,336.79,5937.0,336.1554,336.2652,335.6963,336.1254,5937.0
2025-04-15 14:20:00,336.8,336.92,336.64,336.79,4227.0,336.1354,336.2552,335.9757,336.1254,4227.0
2025-04-15 14:25:00,336.75,337.11,336.53,336.56,9260.0,336.0855,336.4448,335.866,335.8959,9260.0
2025-04-15 14:30:00,336.65,337.01,336.52,336.96,5399.0,335.9857,336.345,335.856,336.2951,5399.0
2025-04-15 14:35:00,337.01,337.01,336.37,336.53,5270.0,336.345,336.345,335.7063,335.866,5270.0
2025-04-15 14:40:00,336.65,336.9,336.52,336.61,6024.0,335.9857,336.2352,335.856,335.9458,6024.0
2025-04-15 14:45:00,336.61,336.85,336.51,336.55,4407.0,335.9458,336.1853,335.846,335.8859,4407.0
2025-04-15 14:50:00,336.54,336.61,335.89,336.24,5003.0,335.8759,335.9458,335.2272,335.5765,5003.0
2025-04-15 14:55:00,336.18,336.38,336.12,336.34,4776.0,335.5166,335.7162,335.4568,335.6763,4776.0
2025-04-15 15:00:00,336.25,336.37,335.89,336.22,7107.0,335.5865,335.7063,335.2272,335.5566,7107.0
2025-04-15 15:05:00,336.15,336.16,335.76,335.76,3947.0,335.4867,335.4967,335.0975,335.0975,3947.0
2025-04-15 15:10:00,335.78,336.09,335.51,336.01,8316.0,335.1174,335.4268,334.848,335.347,8316.0
2025-04-15 15:15:00,335.98,336.79,335.98,336.63,9562.0,335.317,336.1254,335.317,335.9658,9562.0
2025-04-15 15:20:00,336.63,336.95,336.46,336.52,8993.0,335.9658,336.2851,335.7961,335.856,8993.0
2025-04-15 15:25:00,336.49,336.59,336.06,336.5,9423.0,335.826,335.9258,335.3969,335.836,9423.0
2025-04-15 15:30:00,336.5,336.66,336.22,336.29,10263.0,335.836,335.9957,335.5566,335.6264,10263.0
2025-04-15 15:35:00,336.22,336.52,336.09,336.09,10276.0,335.5566,335.856,335.4268,335.4268,10276.0
2025-04-15 15:40:00,336.1,336.54,335.89,336.34,13312.0,335.4368,335.8759,335.2272,335.6763,13312.0
2025-04-15 15:45:00,336.26,336.35,335.15,335.19,30933.0,335.5965,335.6863,334.4887,334.5286,30933.0
2025-04-15 15:50:00,335.34,336.09,335.19,335.62,20407.0,334.6783,335.4268,334.5286,334.9577,20407.0
2025-04-15 15:55:00,335.45,335.65,334.74,335.47,86751.0,334.7881,334.9877,334.0795,334.808,86751.0
2025-04-16 09:30:00,337.77,339.0,336.41,336.63,9707.0,337.1035,338.3311,335.7462,335.9658,9707.0
2025-04-16 09:35:00,337.6,337.92,336.18,336.86,5418.0,336.9338,337.2532,335.5166,336.1953,5418.0
2025-04-16 09:40:00,336.97,337.08,336.96,337.08,500.0,336.3051,336.4149,336.2951,336.4149,500.0
2025-04-16 09:45:00,336.85,336.92,336.04,336.05,7869.0,336.1853,336.2552,335.3769,335.3869,7869.0
2025-04-16 09:50:00,336.05,336.09,335.63,336.09,2300.0,335.3869,335.4268,334.9677,335.4268,2300.0
2025-04-16 09:55:00,336.03,336.16,334.96,335.55,2316.0,335.3669,335.4967,334.299,334.8879,2316.0
2025-04-16 10:00:00,335.17,335.77,334.3,335.77,3650.0,334.5086,335.1075,333.6404,335.1075,3650.0
2025-04-16 10:05:00,335.78,336.27,335.14,335.14,3308.0,335.1174,335.6065,334.4787,334.4787,3308.0
2025-04-16 10:10:00,335.71,335.71,335.7,335.71,100.0,335.0476,335.0476,335.0376,335.0476,100.0
2025-04-16 10:15:00,335.66,335.66,335.13,335.13,1718.0,334.9977,334.9977,334.4687,334.4687,1718.0
2025-04-16 10:20:00,335.15,336.14,335.15,336.14,6506.0,334.4887,335.4767,334.4887,335.4767,6506.0
2025-04-16 10:25:00,336.1,336.1,335.67,336.03,1399.0,335.4368,335.4368,335.0076,335.3669,1399.0
2025-04-16 10:30:00,336.18,336.25,336.03,336.21,3580.0,335.5166,335.5865,335.3669,335.5466,3580.0
2025-04-16 10:35:00,336.36,336.65,336.2,336.6,6243.0,335.6963,335.9857,335.5366,335.9358,6243.0
2025-04-16 10:40:00,336.53,336.66,336.39,336.46,1177.0,335.866,335.9957,335.7262,335.7961,1177.0
2025-04-16 10:45:00,336.08,336.53,336.08,336.42,2336.0,335.4168,335.866,335.4168,335.7562,2336.0
2025-04-16 10:50:00,336.5,336.95,336.49,336.59,1749.0,335.836,336.2851,335.826,335.9258,1749.0
2025-04-16 10:55:00,336.6,337.61,336.58,337.22,3090.0,335.9358,336.9438,335.9159,336.5546,3090.0
2025-04-16 11:00:00,337.52,337.8,337.17,337.61,4192.0,336.854,337.1334,336.5047,336.9438,4192.0
2025-04-16 11:05:00,337.84,338.24,337.62,338.23,3391.0,337.1734,337.5726,336.9538,337.5626,3391.0
2025-04-16 11:10:00,338.0,338.09,337.79,338.08,4375.0,337.333,337.4229,337.1235,337.4129,4375.0
2025-04-16 11:15:00,337.63,337.92,337.51,337.53,2037.0,336.9638,337.2532,336.844,336.864,2037.0
2025-04-16 11:20:00,337.8,337.8,337.5,337.63,1939.0,337.1334,337.1334,336.834,336.9638,1939.0
2025-04-16 11:25:00,337.63,337.95,337.51,337.92,9440.0,336.9638,337.2831,336.844,337.2532,9440.0
2025-04-16 11:30:00,338.08,338.08,337.81,337.82,1211.0,337.4129,337.4129,337.1434,337.1534,1211.0
2025-04-16 11:35:00,337.82,338.0,337.64,337.82,948.0,337.1534,337.333,336.9738,337.1534,948.0
2025-04-16 11:40:00,337.64,337.69,337.39,337.39,3634.0,336.9738,337.0237,336.7243,336.7243,3634.0
2025-04-16 11:45:00,337.54,337.76,337.23,337.23,2907.0,336.874,337.0935,336.5646,336.5646,2907.0
2025-04-16 11:50:00,337.21,337.45,337.08,337.34,1926.0,336.5446,336.7841,336.4149,336.6744,1926.0
2025-04-16 11:55:00,337.48,337.49,336.5,336.5,2578.0,336.8141,336.8241,335.836,335.836,2578.0
2025-04-16 12:00:00,336.84,336.84,336.41,336.41,966.0,336.1753,336.1753,335.7462,335.7462,966.0
2025-04-16 12:05:00,336.23,336.33,336.08,336.31,655.0,335.5665,335.6663,335.4168,335.6464,655.0
2025-04-16 12:10:00,336.31,336.44,336.11,336.28,1000.0,335.6464,335.7761,335.4468,335.6164,1000.0
2025-04-16 12:15:00,336.18,336.53,336.1,336.1,2711.0,335.5166,335.866,335.4368,335.4368,2711.0
2025-04-16 12:20:00,336.08,336.27,335.63,336.1,3792.0,335.4168,335.6065,334.9677,335.4368,3792.0
2025-04-16 12:25:00,336.27,336.42,335.97,336.07,2410.0,335.6065,335.7562,335.3071,335.4069,2410.0
2025-04-16 12:30:00,336.07,336.24,336.07,336.16,1827.0,335.4069,335.5765,335.4069,335.4967,1827.0
2025-04-16 12:35:00,336.37,336.37,335.76,336.09,1515.0,335.7063,335.7063,335.0975,335.4268,1515.0
2025-04-16 12:40:00,335.99,336.23,335.73,336.05,1780.0,335.327,335.5665,335.0675,335.3869,1780.0
2025-04-16 12:45:00,335.86,336.05,335.71,335.84,1061.0,335.1973,335.3869,335.0476,335.1773,1061.0
2025-04-16 12:50:00,335.62,335.92,335.11,335.79,4545.0,334.9577,335.2572,334.4488,335.1274,4545.0
2025-04-16 12:55:00,335.69,335.83,335.57,335.83,1731.0,335.0276,335.1673,334.9078,335.1673,1731.0
2025-04-16 13:00:00,335.63,335.66,335.23,335.23,800.0,334.9677,334.9977,334.5685,334.5685,800.0
2025-04-16 13:05:00,335.31,335.61,335.3,335.37,970.0,334.6484,334.9478,334.6384,334.7082,970.0
2025-04-16 13:10:00,335.32,335.35,335.16,335.35,1205.0,334.6583,334.6883,334.4987,334.6883,1205.0
2025-04-16 13:15:00,335.36,335.6,335.16,335.6,1143.0,334.6983,334.9378,334.4987,334.9378,1143.0
2025-04-16 13:20:00,335.78,335.78,335.12,335.12,2034.0,335.1174,335.1174,334.4587,334.4587,2034.0
2025-04-16 13:25:00,335.19,335.2,335.16,335.2,2208.0,334.5286,334.5386,334.4987,334.5386,2208.0
2025-04-16 13:30:00,335.01,335.07,333.8,333.87,6365.0,334.3489,334.4088,333.1413,333.2112,6365.0
2025-04-16 13:35:00,334.16,334.23,333.9,333.9,1197.0,333.5006,333.5705,333.2411,333.2411,1197.0
2025-04-16 13:40:00,333.42,333.84,333.25,333.5,2728.0,332.7621,333.1813,332.5924,332.8419,2728.0
2025-04-16 13:45:00,333.48,333.48,333.04,333.05,3484.0,332.822,332.822,332.3828,332.3928,3484.0
2025-04-16 13:50:00,332.93,333.15,332.45,333.14,2563.0,332.2731,332.4926,331.794,332.4826,2563.0
2025-04-16 13:55:00,332.68,332.72,332.26,332.4,1692.0,332.0235,332.0635,331.6044,331.7441,1692.0
2025-04-16 14:00:00,332.61,332.92,332.53,332.6,3267.0,331.9537,332.2631,331.8738,331.9437,3267.0
2025-04-16 14:05:00,332.76,333.2,332.72,333.17,2746.0,332.1034,332.5425,332.0635,332.5126,2746.0
2025-04-16 14:10:00,333.21,333.31,332.8,333.31,1693.0,332.5525,332.6523,332.1433,332.6523,1693.0
2025-04-16 14:15:00,333.4,333.4,332.9,333.18,1953.0,332.7421,332.7421,332.2431,332.5226,1953.0
2025-04-16 14:20:00,333.02,333.86,333.02,333.81,1955.0,332.3629,333.2012,332.3629,333.1513,1955.0
2025-04-16 14:25:00,333.56,333.97,333.56,333.93,1556.0,332.9018,333.311,332.9018,333.2711,1556.0
2025-04-16 14:30:00,333.75,333.91,333.61,333.9,982.0,333.0914,333.2511,332.9517,333.2411,982.0
2025-04-16 14:35:00,333.56,333.65,333.19,333.27,3220.0,332.9018,332.9916,332.5325,332.6124,3220.0
2025-04-16 14:40:00,333.29,333.52,332.91,333.19,6639.0,332.6323,332.8619,332.2531,332.5325,6639.0
2025-04-16 14:45:00,333.19,333.48,333.16,333.4,3427.0,332.5325,332.822,332.5026,332.7421,3427.0
2025-04-16 14:50:00,333.31,333.56,333.31,333.35,3803.0,332.6523,332.9018,332.6523,332.6922,3803.0
2025-04-16 14:55:00,333.3,333.54,333.1,333.1,2369.0,332.6423,332.8819,332.4427,332.4427,2369.0
2025-04-16 15:00:00,333.48,333.48,333.19,333.28,561.0,332.822,332.822,332.5325,332.6224,561.0
2025-04-16 15:05:00,333.02,333.14,332.55,332.55,5147.0,332.3629,332.4826,331.8938,331.8938,5147.0
2025-04-16 15:10:00,332.5,332.91,332.17,332.48,9163.0,331.8439,332.2531,331.5146,331.8239,9163.0
2025-04-16 15:15:00,332.21,332.4,331.77,331.79,9411.0,331.5545,331.7441,331.1153,331.1353,9411.0
2025-04-16 15:20:00,331.62,331.67,331.37,331.44,3827.0,330.9656,331.0155,330.7161,330.786,3827.0
2025-04-16 15:25:00,331.26,331.58,331.23,331.31,2808.0,330.6063,330.9257,330.5764,330.6563,2808.0
2025-04-16 15:30:00,331.36,331.77,331.18,331.3,6106.0,330.7062,331.1153,330.5265,330.6463,6106.0
2025-04-16 15:35:00,331.27,331.27,330.53,331.11,3958.0,330.6163,330.6163,329.8778,330.4566,3958.0
2025-04-16 15:40:00,331.19,331.49,330.92,330.92,5590.0,330.5365,330.8359,330.267,330.267,5590.0
2025-04-16 15:45:00,330.74,331.04,330.14,330.74,9057.0,330.0874,330.3868,329.4886,330.0874,9057.0
2025-04-16 15:50:00,331.07,332.74,330.67,331.98,20056.0,330.4167,332.0834,330.0175,331.3249,20056.0
2025-04-16 15:55:00,331.81,332.84,331.51,332.56,55796.0,331.1553,332.1832,330.8559,331.9038,55796.0
2025-04-17 09:30:00,332.36,333.26,328.1,331.31,63025.0,331.7042,332.6024,327.4526,330.6563,63025.0
2025-04-17 09:35:00,331.58,331.69,328.29,328.46,5728.0,330.9257,331.0355,327.6422,327.8119,5728.0
2025-04-17 09:40:00,329.62,330.5,328.02,330.49,8069.0,328.9696,329.8478,327.3727,329.8379,8069.0
2025-04-17 09:45:00,328.3,328.65,326.58,328.32,6483.0,327.6522,328.0015,325.9356,327.6722,6483.0
2025-04-17 09:50:00,326.58,327.9,326.58,327.07,2414.0,325.9356,327.253,325.9356,326.4246,2414.0
2025-04-17 09:55:00,327.18,329.3,326.59,328.4,7301.0,326.5344,328.6502,325.9456,327.752,7301.0
2025-04-17 10:00:00,328.38,329.65,328.21,329.65,6981.0,327.732,328.9995,327.5624,328.9995,6981.0
2025-04-17 10:05:00,330.0,330.0,327.36,327.36,2824.0,329.3488,329.3488,326.714,326.714,2824.0
2025-04-17 10:10:00,327.59,329.08,327.59,328.88,2188.0,326.9436,328.4307,326.9436,328.231,2188.0
2025-04-17 10:15:00,328.86,329.04,328.29,328.77,15055.0,328.2111,328.3907,327.6422,328.1213,15055.0
2025-04-17 10:20:00,328.77,329.23,328.37,329.03,14437.0,328.1213,328.5804,327.7221,328.3807,14437.0
2025-04-17 10:25:00,329.21,329.3,328.08,328.22,20021.0,328.5604,328.6502,327.4326,327.5723,20021.0
2025-04-17 10:30:00,328.22,329.14,328.22,329.14,9138.0,327.5723,328.4905,327.5723,328.4905,9138.0
2025-04-17 10:35:00,328.54,328.54,327.62,327.72,5668.0,327.8917,327.8917,326.9735,327.0733,5668.0
2025-04-17 10:40:00,328.0,328.13,327.53,327.74,17202.0,327.3528,327.4825,326.8837,327.0933,17202.0
2025-04-17 10:45:00,328.0,329.51,327.92,329.5,34169.0,327.3528,328.8598,327.2729,328.8498,34169.0
2025-04-17 10:50:00,329.14,329.38,329.14,329.38,2689.0,328.4905,328.7301,328.4905,328.7301,2689.0
2025-04-17 10:55:00,329.18,329.45,328.15,328.62,3420.0,328.5305,328.7999,327.5025,327.9716,3420.0
2025-04-17 11:00:00,328.62,329.67,328.3,329.25,18930.0,327.9716,329.0195,327.6522,328.6003,18930.0
2025-04-17 11:05:00,329.25,330.58,329.22,330.34,49200.0,328.6003,329.9277,328.5704,329.6882,49200.0
2025-04-17 11:10:00,330.27,330.83,330.03,330.35,3359.0,329.6183,330.1772,329.3788,329.6981,3359.0
2025-04-17 11:15:00,330.35,331.31,330.35,331.31,14789.0,329.6981,330.6563,329.6981,330.6563,14789.0
2025-04-17 11:20:00,331.38,331.47,330.78,331.01,2640.0,330.7261,330.8159,330.1273,330.3568,2640.0
2025-04-17 11:25:00,331.14,331.14,330.49,331.03,2358.0,330.4866,330.4866,329.8379,330.3768,2358.0
2025-04-17 11:30:00,331.29,331.53,330.88,330.89,2649.0,330.6363,330.8758,330.2271,330.2371,2649.0
2025-04-17 11:35:00,330.47,330.99,330.12,330.43,3156.0,329.8179,330.3369,329.4686,329.778,3156.0
2025-04-17 11:40:00,330.57,330.71,329.9,330.35,2200.0,329.9177,330.0574,329.249,329.6981,2200.0
2025-04-17 11:45:00,329.96,330.8,329.96,330.5,793.0,329.3089,330.1473,329.3089,329.8478,793.0
2025-04-17 11:50:00,330.05,330.55,329.97,330.1,2327.0,329.3987,329.8978,329.3189,329.4486,2327.0
2025-04-17 11:55:00,330.16,330.47,329.89,329.89,1579.0,329.5085,329.8179,329.2391,329.2391,1579.0
2025-04-17 12:00:00,330.04,330.49,329.5,329.78,3003.0,329.3888,329.8379,328.8498,329.1293,3003.0
2025-04-17 12:05:00,329.4,330.25,329.32,329.88,3257.0,328.75,329.5983,328.6702,329.2291,3257.0
2025-04-17 12:10:00,329.4,329.98,329.3,329.77,1967.0,328.75,329.3289,328.6502,329.1193,1967.0
2025-04-17 12:15:00,330.03,330.24,329.84,330.04,2265.0,329.3788,329.5884,329.1892,329.3888,2265.0
2025-04-17 12:20:00,330.14,330.76,329.85,330.59,2200.0,329.4886,330.1073,329.1991,329.9377,2200.0
2025-04-17 12:25:00,330.59,331.04,330.28,331.04,1987.0,329.9377,330.3868,329.6283,330.3868,1987.0
2025-04-17 12:30:00,330.76,331.15,330.65,330.82,1292.0,330.1073,330.4966,329.9976,330.1672,1292.0
2025-04-17 12:35:00,331.0,331.0,330.62,330.64,857.0,330.3469,330.3469,329.9676,329.9876,857.0
2025-04-17 12:40:00,330.79,331.08,330.44,330.44,1555.0,330.1373,330.4267,329.788,329.788,1555.0
2025-04-17 12:45:00,330.71,331.01,330.54,330.72,1758.0,330.0574,330.3568,329.8878,330.0674,1758.0
2025-04-17 12:50:00,330.98,331.53,330.96,331.4,2022.0,330.3269,330.8758,330.3069,330.7461,2022.0
2025-04-17 12:55:00,331.5,332.23,331.49,332.02,3447.0,330.8459,331.5744,330.8359,331.3648,3447.0
2025-04-17 13:00:00,332.02,332.16,331.8,331.97,6103.0,331.3648,331.5046,331.1453,331.3149,6103.0
2025-04-17 13:05:00,331.75,331.87,331.52,331.87,3785.0,331.0954,331.2151,330.8658,331.2151,3785.0
2025-04-17 13:10:00,331.92,331.94,331.78,331.87,865.0,331.265,331.285,331.1253,331.2151,865.0
2025-04-17 13:15:00,331.84,331.84,331.37,331.52,3933.0,331.1852,331.1852,330.7161,330.8658,3933.0
2025-04-17 13:20:00,331.66,331.74,331.52,331.61,1432.0,331.0056,331.0854,330.8658,330.9557,1432.0
2025-04-17 13:25:00,331.81,331.83,331.44,331.44,2318.0,331.1553,331.1752,330.786,330.786,2318.0
2025-04-17 13:30:00,331.62,331.89,331.62,331.83,1091.0,330.9656,331.2351,330.9656,331.1752,1091.0
2025-04-17 13:35:00,331.93,331.93,331.63,331.79,441.0,331.275,331.275,330.9756,331.1353,441.0
2025-04-17 13:40:00,331.79,331.97,331.05,331.49,3659.0,331.1353,331.3149,330.3968,330.8359,3659.0
2025-04-17 13:45:00,331.62,332.49,331.61,332.49,6856.0,330.9656,331.8339,330.9557,331.8339,6856.0
2025-04-17 13:50:00,332.28,332.52,332.0,332.5,2326.0,331.6243,331.8639,331.3449,331.8439,2326.0
2025-04-17 13:55:00,332.5,332.51,332.2,332.46,2000.0,331.8439,331.8539,331.5445,331.804,2000.0
2025-04-17 14:00:00,332.46,332.71,332.05,332.71,7859.0,331.804,332.0535,331.3948,332.0535,7859.0
2025-04-17 14:05:00,332.55,332.8,332.23,332.61,3516.0,331.8938,332.1433,331.5744,331.9537,3516.0
2025-04-17 14:10:00,332.4,332.61,332.12,332.4,6042.0,331.7441,331.9537,331.4647,331.7441,6042.0
2025-04-17 14:15:00,332.17,332.38,331.89,332.17,9341.0,331.5146,331.7241,331.2351,331.5146,9341.0
2025-04-17 14:20:00,332.31,332.5,331.88,332.1,4735.0,331.6543,331.8439,331.2251,331.4447,4735.0
2025-04-17 14:25:00,332.1,332.1,330.95,331.01,5364.0,331.4447,331.4447,330.297,330.3568,5364.0
2025-04-17 14:30:00,331.09,331.6,330.99,331.06,4476.0,330.4367,330.9457,330.3369,330.4067,4476.0
2025-04-17 14:35:00,331.09,331.79,331.09,331.79,2579.0,330.4367,331.1353,330.4367,331.1353,2579.0
2025-04-17 14:40:00,332.23,332.23,331.51,331.7,3733.0,331.5744,331.5744,330.8559,331.0455,3733.0
2025-04-17 14:45:00,331.74,331.93,331.45,331.85,4559.0,331.0854,331.275,330.796,331.1952,4559.0
2025-04-17 14:50:00,331.62,332.14,331.46,332.06,9110.0,330.9656,331.4846,330.806,331.4048,9110.0
2025-04-17 14:55:00,331.97,332.07,331.65,331.67,4163.0,331.3149,331.4148,330.9956,331.0155,4163.0
2025-04-17 15:00:00,331.87,331.87,331.21,331.58,3632.0,331.2151,331.2151,330.5564,330.9257,3632.0
2025-04-17 15:05:00,331.38,331.44,331.08,331.25,3161.0,330.7261,330.786,330.4267,330.5964,3161.0
2025-04-17 15:10:00,331.37,331.5,330.55,330.59,3641.0,330.7161,330.8459,329.8978,329.9377,3641.0
2025-04-17 15:15:00,330.67,331.21,330.59,331.21,4888.0,330.0175,330.5564,329.9377,330.5564,4888.0
2025-04-17 15:20:00,331.02,331.58,330.87,331.39,6170.0,330.3668,330.9257,330.2171,330.7361,6170.0
2025-04-17 15:25:00,331.38,331.56,331.2,331.2,5108.0,330.7261,330.9058,330.5465,330.5465,5108.0
2025-04-17 15:30:00,331.16,331.97,331.16,331.8,8683.0,330.5065,331.3149,330.5065,331.1453,8683.0
2025-04-17 15:35:00,331.99,331.99,331.01,331.69,9735.0,331.3349,331.3349,330.3568,331.0355,9735.0
2025-04-17 15:40:00,331.34,331.6,331.06,331.23,5111.0,330.6862,330.9457,330.4067,330.5764,5111.0
2025-04-17 15:45:00,331.19,331.19,330.42,330.57,6880.0,330.5365,330.5365,329.768,329.9177,6880.0
2025-04-17 15:50:00,330.22,330.22,329.42,330.22,10316.0,329.5684,329.5684,328.77,329.5684,10316.0
2025-04-17 15:55:00,330.01,330.01,329.14,329.33,71741.0,329.3588,329.3588,328.4905,328.6802,71741.0
2025-04-21 09:30:00,328.42,329.04,325.41,327.21,7812.0,327.772,328.3907,324.7679,326.5643,7812.0
2025-04-21 09:35:00,327.5,328.3,327.49,327.77,1487.0,326.8538,327.6522,326.8438,327.1232,1487.0
2025-04-21 09:40:00,327.34,328.32,326.95,328.32,1276.0,326.6941,327.6722,326.3049,327.6722,1276.0
2025-04-21 09:45:00,327.78,327.78,326.5,327.12,2254.0,327.1332,327.1332,325.8557,326.4745,2254.0
2025-04-21 09:50:00,327.19,328.02,326.85,328.02,2660.0,326.5444,327.3727,326.2051,327.3727,2660.0
2025-04-21 09:55:00,327.56,327.58,327.56,327.58,300.0,326.9137,326.9336,326.9137,326.9336,300.0
2025-04-21 10:00:00,327.51,327.68,327.27,327.31,2534.0,326.8637,327.0334,326.6242,326.6641,2534.0
2025-04-21 10:05:00,327.47,327.47,326.94,327.04,2480.0,326.8238,326.8238,326.2949,326.3947,2480.0
2025-04-21 10:10:00,327.04,327.87,326.83,327.37,4069.0,326.3947,327.223,326.1851,326.724,4069.0
2025-04-21 10:15:00,327.08,327.8,326.25,326.61,5067.0,326.4346,327.1532,325.6062,325.9655,5067.0
2025-04-21 10:20:00,326.61,326.7,326.13,326.56,2838.0,325.9655,326.0553,325.4865,325.9156,2838.0
2025-04-21 10:25:00,326.56,326.57,326.56,326.56,1470.0,325.9156,325.9256,325.9156,325.9156,1470.0
2025-04-21 10:30:00,326.74,326.74,326.16,326.16,1436.0,326.0953,326.0953,325.5164,325.5164,1436.0
2025-04-21 10:35:00,326.27,326.33,326.26,326.32,520.0,325.6262,325.6861,325.6162,325.6761,520.0
2025-04-21 10:40:00,326.52,326.52,325.87,326.15,2593.0,325.8757,325.8757,325.227,325.5064,2593.0
2025-04-21 10:45:00,326.02,326.02,325.56,325.62,1205.0,325.3767,325.3767,324.9176,324.9775,1205.0
2025-04-21 10:50:00,325.57,325.57,324.89,324.93,3679.0,324.9276,324.9276,324.2489,324.2888,3679.0
2025-04-21 10:55:00,324.96,324.96,324.19,324.19,3009.0,324.3188,324.3188,323.5503,323.5503,3009.0
2025-04-21 11:00:00,324.33,324.72,324.33,324.4,1650.0,323.69,324.0793,323.69,323.7599,1650.0
2025-04-21 11:05:00,324.59,324.59,323.66,323.75,3208.0,323.9495,323.9495,323.0213,323.1112,3208.0
2025-04-21 11:10:00,324.02,324.18,323.75,324.18,2414.0,323.3806,323.5403,323.1112,323.5403,2414.0
2025-04-21 11:15:00,324.0,324.19,323.72,323.88,1689.0,323.3607,323.5503,323.0812,323.2409,1689.0
2025-04-21 11:20:00,323.9,323.9,323.58,323.71,1904.0,323.2609,323.2609,322.9415,323.0712,1904.0
2025-04-21 11:25:00,323.65,323.65,323.16,323.17,1020.0,323.0114,323.0114,322.5223,322.5323,1020.0
2025-04-21 11:30:00,323.06,323.07,322.28,322.29,8220.0,322.4225,322.4325,321.6441,321.654,8220.0
2025-04-21 11:35:00,322.17,322.37,321.91,322.18,9326.0,321.5343,321.7339,321.2748,321.5443,9326.0
2025-04-21 11:40:00,322.24,322.24,321.85,322.01,976.0,321.6041,321.6041,321.2149,321.3746,976.0
2025-04-21 11:45:00,321.95,321.95,320.84,321.05,3341.0,321.3147,321.3147,320.2069,320.4165,3341.0
2025-04-21 11:50:00,321.0,321.03,320.48,320.71,2563.0,320.3666,320.3965,319.8476,320.0772,2563.0
2025-04-21 11:55:00,320.57,320.92,320.25,320.38,2284.0,319.9374,320.2868,319.6181,319.7478,2284.0
2025-04-21 12:00:00,320.76,320.77,319.83,320.0,1678.0,320.1271,320.137,319.1989,319.3686,1678.0
2025-04-21 12:05:00,320.33,320.33,320.16,320.19,1564.0,319.6979,319.6979,319.5283,319.5582,1564.0
2025-04-21 12:10:00,320.36,320.48,320.26,320.26,1336.0,319.7279,319.8476,319.6281,319.6281,1336.0
2025-04-21 12:15:00,320.26,320.28,320.03,320.25,6165.0,319.6281,319.648,319.3985,319.6181,6165.0
2025-04-21 12:20:00,320.25,320.35,319.88,320.29,5119.0,319.6181,319.7179,319.2488,319.658,5119.0
2025-04-21 12:25:00,320.07,320.59,319.99,320.44,1917.0,319.4384,319.9574,319.3586,319.8077,1917.0
2025-04-21 12:30:00,320.45,320.95,320.45,320.74,2389.0,319.8177,320.3167,319.8177,320.1071,2389.0
2025-04-21 12:35:00,320.96,320.96,320.96,320.96,126.0,320.3267,320.3267,320.3267,320.3267,126.0
2025-04-21 12:40:00,321.06,321.38,320.83,320.89,3341.0,320.4265,320.7458,320.1969,320.2568,3341.0
2025-04-21 12:45:00,320.84,320.85,320.24,320.36,3718.0,320.2069,320.2169,319.6081,319.7279,3718.0
2025-04-21 12:50:00,320.34,320.34,320.0,320.0,3674.0,319.7079,319.7079,319.3686,319.3686,3674.0
2025-04-21 12:55:00,320.0,320.25,319.79,320.2,4789.0,319.3686,319.6181,319.159,319.5682,4789.0
2025-04-21 13:00:00,320.51,320.51,319.25,319.42,7196.0,319.8776,319.8776,318.62,318.7897,7196.0
2025-04-21 13:05:00,319.6,319.64,319.08,319.24,1450.0,318.9694,319.0093,318.4504,318.6101,1450.0
2025-04-21 13:10:00,318.99,319.22,318.38,318.44,2900.0,318.3606,318.5901,317.7518,317.8116,2900.0
2025-04-21 13:15:00,318.44,319.1,318.44,319.02,2120.0,317.8116,318.4703,317.8116,318.3905,2120.0
2025-04-21 13:20:00,318.8,319.2,318.8,318.89,2290.0,318.1709,318.5701,318.1709,318.2608,2290.0
2025-04-21 13:25:00,318.74,319.06,318.69,318.83,2469.0,318.1111,318.4304,318.0612,318.2009,2469.0
2025-04-21 13:30:00,318.97,319.19,318.79,318.83,2105.0,318.3406,318.5602,318.161,318.2009,2105.0
2025-04-21 13:35:00,318.68,318.81,318.46,318.61,3031.0,318.0512,318.1809,317.8316,317.9813,3031.0
2025-04-21 13:40:00,318.38,318.38,317.94,318.09,3954.0,317.7518,317.7518,317.3126,317.4623,3954.0
2025-04-21 13:45:00,318.28,318.28,317.71,317.84,1704.0,317.652,317.652,317.0831,317.2128,1704.0
2025-04-21 13:50:00,317.79,318.19,317.79,318.02,1879.0,317.1629,317.5621,317.1629,317.3925,1879.0
2025-04-21 13:55:00,317.98,318.02,317.66,317.66,6670.0,317.3526,317.3925,317.0332,317.0332,6670.0
2025-04-21 14:00:00,317.57,317.57,316.86,316.9,2115.0,316.9434,316.9434,316.2348,316.2747,2115.0
2025-04-21 14:05:00,316.74,316.91,315.93,316.0,4715.0,316.115,316.2847,315.3066,315.3765,4715.0
2025-04-21 14:10:00,315.77,316.61,315.71,316.46,10976.0,315.1469,315.9853,315.087,315.8356,10976.0
2025-04-21 14:15:00,316.43,317.13,316.4,317.13,4271.0,315.8056,316.5042,315.7757,316.5042,4271.0
2025-04-21 14:20:00,317.24,317.37,316.82,316.92,10966.0,316.614,316.7438,316.1948,316.2946,10966.0
2025-04-21 14:25:00,316.8,317.22,316.73,317.14,1511.0,316.1749,316.5941,316.105,316.5142,1511.0
2025-04-21 14:30:00,317.23,317.49,316.79,316.98,5993.0,316.604,316.8635,316.1649,316.3545,5993.0
2025-04-21 14:35:00,317.28,317.28,316.78,316.78,2019.0,316.6539,316.6539,316.1549,316.1549,2019.0
2025-04-21 14:40:00,317.02,317.02,316.69,316.88,2340.0,316.3944,316.3944,316.0651,316.2547,2340.0
2025-04-21 14:45:00,316.79,317.08,316.63,316.94,2277.0,316.1649,316.4543,316.0052,316.3146,2277.0
2025-04-21 14:50:00,316.71,316.92,316.24,316.24,2926.0,316.0851,316.2946,315.616,315.616,2926.0
2025-04-21 14:55:00,316.3,316.3,316.16,316.2,800.0,315.6759,315.6759,315.5361,315.5761,800.0
2025-04-21 15:00:00,316.12,316.55,316.12,316.5,1913.0,315.4962,315.9254,315.4962,315.8755,1913.0
2025-04-21 15:05:00,316.38,316.51,316.22,316.29,20852.0,315.7557,315.8855,315.596,315.6659,20852.0
2025-04-21 15:10:00,316.5,317.3,316.5,317.07,2981.0,315.8755,316.6739,315.8755,316.4443,2981.0
2025-04-21 15:15:00,317.18,317.21,316.81,317.07,3190.0,316.5541,316.5841,316.1849,316.4443,3190.0
2025-04-21 15:20:00,317.05,317.41,317.02,317.39,13993.0,316.4244,316.7837,316.3944,316.7637,13993.0
2025-04-21 15:25:00,317.27,317.31,316.34,316.4,10927.0,316.644,316.6839,315.7158,315.7757,10927.0
2025-04-21 15:30:00,316.41,316.71,316.3,316.66,5180.0,315.7857,316.0851,315.6759,316.0352,5180.0
2025-04-21 15:35:00,316.71,317.35,315.78,316.87,14175.0,316.0851,316.7238,315.1569,316.2447,14175.0
2025-04-21 15:40:00,317.03,318.22,316.89,318.04,23679.0,316.4044,317.5921,316.2647,317.4124,23679.0
2025-04-21 15:45:00,318.02,318.44,317.61,318.29,6570.0,317.3925,317.8116,316.9833,317.6619,6570.0
2025-04-21 15:50:00,317.85,319.34,317.81,319.31,7646.0,317.2228,318.7099,317.1829,318.6799,7646.0
2025-04-21 15:55:00,319.19,319.81,318.93,319.41,34125.0,318.5602,319.1789,318.3007,318.7797,34125.0
2025-04-22 09:30:00,324.96,325.69,322.62,323.52,13739.0,324.3188,325.0473,321.9834,322.8816,13739.0
2025-04-22 09:35:00,323.37,324.46,323.37,324.31,3060.0,322.7319,323.8198,322.7319,323.6701,3060.0
2025-04-22 09:40:00,324.03,324.68,324.03,324.63,5549.0,323.3906,324.0393,323.3906,323.9894,5549.0
2025-04-22 09:45:00,324.63,325.64,324.43,324.94,10308.0,323.9894,324.9974,323.7898,324.2988,10308.0
2025-04-22 09:50:00,325.19,325.2,324.14,324.66,3609.0,324.5483,324.5583,323.5004,324.0194,3609.0
2025-04-22 09:55:00,324.65,326.28,324.65,325.35,5916.0,324.0094,325.6362,324.0094,324.708,5916.0
2025-04-22 10:00:00,325.35,326.66,325.1,325.88,3980.0,324.708,326.0154,324.4585,325.237,3980.0
2025-04-22 10:05:00,325.92,326.53,325.46,326.0,3450.0,325.2769,325.8857,324.8178,325.3567,3450.0
2025-04-22 10:10:00,325.99,326.24,325.82,325.82,1959.0,325.3467,325.5963,325.1771,325.1771,1959.0
2025-04-22 10:15:00,325.82,326.1,325.43,325.85,2957.0,325.1771,325.4565,324.7879,325.207,2957.0
2025-04-22 10:20:00,325.8,326.29,325.79,326.29,2225.0,325.1571,325.6462,325.1471,325.6462,2225.0
2025-04-22 10:25:00,326.29,326.58,326.11,326.58,847.0,325.6462,325.9356,325.4665,325.9356,847.0
2025-04-22 10:30:00,326.48,327.0,326.27,326.42,4098.0,325.8358,326.3548,325.6262,325.7759,4098.0
2025-04-22 10:35:00,326.42,327.27,326.41,327.27,6003.0,325.7759,326.6242,325.7659,326.6242,6003.0
2025-04-22 10:40:00,327.11,327.57,327.04,327.43,3457.0,326.4645,326.9236,326.3947,326.7839,3457.0
2025-04-22 10:45:00,327.42,327.72,327.41,327.7,7364.0,326.7739,327.0733,326.7639,327.0534,7364.0
2025-04-22 10:50:00,327.62,327.72,327.6,327.61,1199.0,326.9735,327.0733,326.9536,326.9636,1199.0
2025-04-22 10:55:00,327.61,328.69,327.6,328.31,15634.0,326.9636,328.0414,326.9536,327.6622,15634.0
2025-04-22 11:00:00,328.45,328.54,328.27,328.29,2063.0,327.8019,327.8917,327.6222,327.6422,2063.0
2025-04-22 11:05:00,328.55,328.6,328.33,328.33,773.0,327.9017,327.9516,327.6821,327.6821,773.0
2025-04-22 11:10:00,328.55,328.88,328.16,328.41,3837.0,327.9017,328.231,327.5125,327.762,3837.0
2025-04-22 11:15:00,328.55,328.78,328.26,328.26,1212.0,327.9017,328.1312,327.6123,327.6123,1212.0
2025-04-22 11:20:00,328.69,328.86,328.68,328.71,1402.0,328.0414,328.2111,328.0314,328.0614,1402.0
2025-04-22 11:25:00,328.84,328.92,328.45,328.57,3217.0,328.1911,328.271,327.8019,327.9217,3217.0
2025-04-22 11:30:00,328.52,329.45,328.51,329.42,5394.0,327.8718,328.7999,327.8618,328.77,5394.0
2025-04-22 11:35:00,329.0,329.03,328.86,328.94,1853.0,328.3508,328.3807,328.2111,328.2909,1853.0
2025-04-22 11:40:00,328.75,328.79,328.65,328.66,6045.0,328.1013,328.1412,328.0015,328.0115,6045.0
2025-04-22 11:45:00,328.66,328.72,327.99,328.06,8229.0,328.0115,328.0714,327.3428,327.4127,8229.0
2025-04-22 11:50:00,328.35,328.84,328.31,328.84,1549.0,327.7021,328.1911,327.6622,328.1911,1549.0
2025-04-22 11:55:00,328.55,329.48,328.55,329.44,6400.0,327.9017,328.8299,327.9017,328.7899,6400.0
2025-04-22 12:00:00,330.0,330.6,329.57,330.07,3531.0,329.3488,329.9477,328.9197,329.4187,3531.0
2025-04-22 12:05:00,330.03,330.11,329.98,330.01,1259.0,329.3788,329.4586,329.3289,329.3588,1259.0
2025-04-22 12:10:00,329.98,329.98,329.97,329.98,100.0,329.3289,329.3289,329.3189,329.3289,100.0
2025-04-22 12:15:00,329.98,330.05,329.72,330.05,5110.0,329.3289,329.3987,329.0694,329.3987,5110.0
2025-04-22 12:20:00,329.87,330.07,329.67,329.9,5564.0,329.2191,329.4187,329.0195,329.249,5564.0
2025-04-22 12:25:00,330.05,330.05,329.54,329.75,6239.0,329.3987,329.3987,328.8897,329.0993,6239.0
2025-04-22 12:30:00,329.75,330.02,329.64,329.88,1475.0,329.0993,329.3688,328.9895,329.2291,1475.0
2025-04-22 12:35:00,330.09,330.1,329.95,329.96,1413.0,329.4387,329.4486,329.2989,329.3089,1413.0
2025-04-22 12:40:00,329.87,329.94,329.27,329.7,4233.0,329.2191,329.289,328.6203,329.0494,4233.0
2025-04-22 12:45:00,329.75,329.8,329.35,329.51,4833.0,329.0993,329.1492,328.7001,328.8598,4833.0
2025-04-22 12:50:00,329.5,329.6,329.26,329.35,773.0,328.8498,328.9496,328.6103,328.7001,773.0
2025-04-22 12:55:00,329.51,329.51,329.08,329.32,2278.0,328.8598,328.8598,328.4307,328.6702,2278.0
2025-04-22 13:00:00,329.12,329.32,329.07,329.31,4289.0,328.4706,328.6702,328.4207,328.6602,4289.0
2025-04-22 13:05:00,329.31,329.48,329.05,329.27,17504.0,328.6602,328.8299,328.4007,328.6203,17504.0
2025-04-22 13:10:00,329.09,329.09,328.01,328.11,1379.0,328.4406,328.4406,327.3628,327.4626,1379.0
2025-04-22 13:15:00,328.0,328.0,327.22,327.98,3743.0,327.3528,327.3528,326.5743,327.3328,3743.0
2025-04-22 13:20:00,327.54,327.59,327.15,327.15,1610.0,326.8937,326.9436,326.5045,326.5045,1610.0
2025-04-22 13:25:00,327.17,327.76,326.4,326.57,5128.0,326.5244,327.1133,325.7559,325.9256,5128.0
2025-04-22 13:30:00,326.57,327.05,326.31,326.56,11785.0,325.9256,326.4047,325.6661,325.9156,11785.0
2025-04-22 13:35:00,326.56,327.15,326.55,326.63,5924.0,325.9156,326.5045,325.9056,325.9855,5924.0
2025-04-22 13:40:00,326.71,326.71,326.19,326.48,9672.0,326.0653,326.0653,325.5464,325.8358,9672.0
2025-04-22 13:45:00,326.49,326.67,326.47,326.5,975.0,325.8458,326.0254,325.8258,325.8557,975.0
2025-04-22 13:50:00,326.54,326.68,326.42,326.62,1579.0,325.8957,326.0354,325.7759,325.9755,1579.0
2025-04-22 13:55:00,326.75,326.89,326.62,326.63,5984.0,326.1052,326.245,325.9755,325.9855,5984.0
2025-04-22 14:00:00,326.65,327.62,326.65,327.62,6606.0,326.0054,326.9735,326.0054,326.9735,6606.0
2025-04-22 14:05:00,327.63,327.93,327.54,327.6,2620.0,326.9835,327.2829,326.8937,326.9536,2620.0
2025-04-22 14:10:00,327.53,328.09,327.5,328.02,5969.0,326.8837,327.4426,326.8538,327.3727,5969.0
2025-04-22 14:15:00,328.02,328.22,327.82,328.06,5417.0,327.3727,327.5723,327.1731,327.4127,5417.0
2025-04-22 14:20:00,328.05,328.55,327.84,328.55,7907.0,327.4027,327.9017,327.1931,327.9017,7907.0
2025-04-22 14:25:00,328.55,328.55,328.05,328.05,3032.0,327.9017,327.9017,327.4027,327.4027,3032.0
2025-04-22 14:30:00,328.43,329.25,328.35,329.22,4697.0,327.7819,328.6003,327.7021,328.5704,4697.0
2025-04-22 14:35:00,328.96,329.64,328.96,329.12,3760.0,328.3109,328.9895,328.3109,328.4706,3760.0
2025-04-22 14:40:00,329.11,330.06,329.11,329.83,5960.0,328.4606,329.4087,328.4606,329.1792,5960.0
2025-04-22 14:45:00,329.66,329.92,329.65,329.86,1943.0,329.0095,329.269,328.9995,329.2091,1943.0
2025-04-22 14:50:00,329.85,330.47,329.58,329.92,11676.0,329.1991,329.8179,328.9297,329.269,11676.0
2025-04-22 14:55:00,330.1,330.41,329.84,330.26,4547.0,329.4486,329.758,329.1892,329.6083,4547.0
2025-04-22 15:00:00,330.25,330.44,329.86,330.36,4603.0,329.5983,329.788,329.2091,329.7081,4603.0
2025-04-22 15:05:00,330.19,330.44,329.91,329.91,7516.0,329.5385,329.788,329.259,329.259,7516.0
2025-04-22 15:10:00,329.83,330.17,329.62,329.76,19119.0,329.1792,329.5185,328.9696,329.1093,19119.0
2025-04-22 15:15:00,329.87,330.18,329.32,329.48,14993.0,329.2191,329.5285,328.6702,328.8299,14993.0
2025-04-22 15:20:00,329.66,329.74,329.39,329.68,16258.0,329.0095,329.0893,328.74,329.0295,16258.0
2025-04-22 15:25:00,330.06,330.49,329.9,330.19,12935.0,329.4087,329.8379,329.249,329.5385,12935.0
2025-04-22 15:30:00,329.94,330.98,329.93,330.88,5445.0,329.289,330.3269,329.279,330.2271,5445.0
2025-04-22 15:35:00,330.66,331.0,329.98,330.72,7707.0,330.0075,330.3469,329.3289,330.0674,7707.0
2025-04-22 15:40:00,330.72,331.0,329.9,330.85,20524.0,330.0674,330.3469,329.249,330.1972,20524.0
2025-04-22 15:45:00,330.85,331.95,330.58,331.8,14436.0,330.1972,331.295,329.9277,331.1453,14436.0
2025-04-22 15:50:00,331.59,332.0,330.82,331.24,16600.0,330.9357,331.3449,330.1672,330.5864,16600.0
2025-04-22 15:55:00,330.93,331.49,330.6,330.6,45637.0,330.277,330.8359,329.9477,329.9477,45637.0
2025-04-23 09:30:00,331.14,333.01,330.6,332.36,17141.0,330.4866,332.3529,329.9477,331.7042,17141.0
2025-04-23 09:35:00,332.62,333.74,331.29,332.27,15076.0,331.9637,333.0815,330.6363,331.6144,15076.0
2025-04-23 09:40:00,331.63,332.98,331.62,332.0,11707.0,330.9756,332.323,330.9656,331.3449,11707.0
2025-04-23 09:45:00,332.03,333.85,331.56,333.31,2257.0,331.3748,333.1912,330.9058,332.6523,2257.0
2025-04-23 09:50:00,333.74,334.88,333.54,333.94,8326.0,333.0815,334.2192,332.8819,333.2811,8326.0
2025-04-23 09:55:00,333.94,335.0,333.58,334.16,12186.0,333.2811,334.339,332.9218,333.5006,12186.0
2025-04-23 10:00:00,334.98,335.6,333.97,334.95,11575.0,334.319,334.9378,333.311,334.2891,11575.0
2025-04-23 10:05:00,334.96,335.42,334.36,335.13,5317.0,334.299,334.7581,333.7002,334.4687,5317.0
2025-04-23 10:10:00,335.13,335.33,334.46,334.6,5494.0,334.4687,334.6683,333.8,333.9398,5494.0
2025-04-23 10:15:00,334.6,334.87,333.73,334.72,16359.0,333.9398,334.2092,333.0715,334.0595,16359.0
2025-04-23 10:20:00,334.72,335.33,334.3,334.99,5545.0,334.0595,334.6683,333.6404,334.329,5545.0
2025-04-23 10:25:00,334.9,335.8,334.89,335.64,5953.0,334.2392,335.1374,334.2292,334.9777,5953.0
2025-04-23 10:30:00,336.0,336.69,335.9,336.61,8334.0,335.337,336.0256,335.2372,335.9458,8334.0
2025-04-23 10:35:00,336.35,336.69,335.84,335.87,8325.0,335.6863,336.0256,335.1773,335.2073,8325.0
2025-04-23 10:40:00,336.17,336.17,335.49,335.82,6610.0,335.5067,335.5067,334.828,335.1574,6610.0
2025-04-23 10:45:00,335.93,336.46,335.16,335.16,2809.0,335.2671,335.7961,334.4987,334.4987,2809.0
2025-04-23 10:50:00,334.79,334.79,333.87,333.98,1890.0,334.1294,334.1294,333.2112,333.321,1890.0
2025-04-23 10:55:00,334.02,334.05,333.57,333.77,8342.0,333.3609,333.3908,332.9118,333.1114,8342.0
2025-04-23 11:00:00,333.77,334.23,333.29,334.04,7889.0,333.1114,333.5705,332.6323,333.3809,7889.0
2025-04-23 11:05:00,334.01,334.16,333.79,333.79,2634.0,333.3509,333.5006,333.1314,333.1314,2634.0
2025-04-23 11:10:00,333.78,333.78,333.19,333.19,1411.0,333.1214,333.1214,332.5325,332.5325,1411.0
2025-04-23 11:15:00,333.56,333.58,333.18,333.58,3927.0,332.9018,332.9218,332.5226,332.9218,3927.0
2025-04-23 11:20:00,333.39,333.39,331.86,332.42,9960.0,332.7321,332.7321,331.2052,331.7641,9960.0
2025-04-23 11:25:00,332.3,332.42,332.01,332.29,2578.0,331.6443,331.7641,331.3549,331.6343,2578.0
2025-04-23 11:30:00,332.33,332.43,331.74,332.15,5148.0,331.6742,331.774,331.0854,331.4946,5148.0
2025-04-23 11:35:00,332.48,332.52,332.29,332.5,1287.0,331.8239,331.8639,331.6343,331.8439,1287.0
2025-04-23 11:40:00,332.5,332.89,332.4,332.5,2982.0,331.8439,332.2331,331.7441,331.8439,2982.0
2025-04-23 11:45:00,332.24,332.48,331.2,331.42,3381.0,331.5844,331.8239,330.5465,330.766,3381.0
2025-04-23 11:50:00,331.53,331.53,330.7,331.26,2980.0,330.8758,330.8758,330.0475,330.6063,2980.0
2025-04-23 11:55:00,331.28,332.07,331.2,332.07,3684.0,330.6263,331.4148,330.5465,331.4148,3684.0
2025-04-23 12:00:00,331.69,331.97,331.57,331.83,5508.0,331.0355,331.3149,330.9157,331.1752,5508.0
2025-04-23 12:05:00,331.83,332.07,331.59,331.69,19141.0,331.1752,331.4148,330.9357,331.0355,19141.0
2025-04-23 12:10:00,331.69,332.08,331.34,331.59,9830.0,331.0355,331.4247,330.6862,330.9357,9830.0
2025-04-23 12:15:00,331.49,331.49,330.33,330.33,1889.0,330.8359,330.8359,329.6782,329.6782,1889.0
2025-04-23 12:20:00,330.32,330.32,330.13,330.18,1743.0,329.6682,329.6682,329.4786,329.5285,1743.0
2025-04-23 12:25:00,330.08,330.57,329.97,330.33,1916.0,329.4287,329.9177,329.3189,329.6782,1916.0
2025-04-23 12:30:00,330.69,331.14,330.39,331.09,954.0,330.0375,330.4866,329.7381,330.4367,954.0
2025-04-23 12:35:00,331.04,331.28,331.02,331.19,2831.0,330.3868,330.6263,330.3668,330.5365,2831.0
2025-04-23 12:40:00,331.2,331.51,331.11,331.51,3304.0,330.5465,330.8559,330.4566,330.8559,3304.0
2025-04-23 12:45:00,331.47,331.48,330.6,330.6,5890.0,330.8159,330.8259,329.9477,329.9477,5890.0
2025-04-23 12:50:00,330.61,331.05,330.61,331.03,2556.0,329.9576,330.3968,329.9576,330.3768,2556.0
2025-04-23 12:55:00,331.03,331.69,330.91,331.23,3718.0,330.3768,331.0355,330.257,330.5764,3718.0
2025-04-23 13:00:00,331.4,332.32,330.97,332.21,5046.0,330.7461,331.6643,330.3169,331.5545,5046.0
2025-04-23 13:05:00,332.05,333.01,332.05,332.94,2003.0,331.3948,332.3529,331.3948,332.283,2003.0
2025-04-23 13:10:00,333.22,333.28,332.61,333.06,2898.0,332.5625,332.6224,331.9537,332.4028,2898.0
2025-04-23 13:15:00,332.93,333.14,332.93,333.14,600.0,332.2731,332.4826,332.2731,332.4826,600.0
2025-04-23 13:20:00,332.97,333.45,332.95,333.28,8667.0,332.313,332.792,332.293,332.6224,8667.0
2025-04-23 13:25:00,333.25,333.49,332.47,332.47,4872.0,332.5924,332.8319,331.814,331.814,4872.0
2025-04-23 13:30:00,332.66,332.68,331.81,331.81,2485.0,332.0036,332.0235,331.1553,331.1553,2485.0
2025-04-23 13:35:00,332.16,332.16,331.1,331.38,1200.0,331.5046,331.5046,330.4467,330.7261,1200.0
2025-04-23 13:40:00,331.16,331.27,330.79,331.1,2765.0,330.5065,330.6163,330.1373,330.4467,2765.0
2025-04-23 13:45:00,330.84,331.19,330.84,331.08,1995.0,330.1872,330.5365,330.1872,330.4267,1995.0
2025-04-23 13:50:00,330.96,331.59,330.77,331.59,3132.0,330.3069,330.9357,330.1173,330.9357,3132.0
2025-04-23 13:55:00,331.46,331.86,331.42,331.59,1012.0,330.806,331.2052,330.766,330.9357,1012.0
2025-04-23 14:00:00,331.31,331.37,331.01,331.25,1041.0,330.6563,330.7161,330.3568,330.5964,1041.0
2025-04-23 14:05:00,331.34,331.34,330.63,330.63,1327.0,330.6862,330.6862,329.9776,329.9776,1327.0
2025-04-23 14:10:00,331.09,331.56,330.84,330.85,9789.0,330.4367,330.9058,330.1872,330.1972,9789.0
2025-04-23 14:15:00,330.98,331.51,330.93,330.98,3217.0,330.3269,330.8559,330.277,330.3269,3217.0
2025-04-23 14:20:00,331.29,331.37,330.72,330.94,2565.0,330.6363,330.7161,330.0674,330.287,2565.0
2025-04-23 14:25:00,330.69,330.94,330.43,330.43,1882.0,330.0375,330.287,329.778,329.778,1882.0
2025-04-23 14:30:00,330.74,330.9,330.45,330.5,1888.0,330.0874,330.2471,329.7979,329.8478,1888.0
2025-04-23 14:35:00,330.49,330.7,330.04,330.26,2340.0,329.8379,330.0475,329.3888,329.6083,2340.0
2025-04-23 14:40:00,330.36,330.36,330.03,330.07,3265.0,329.7081,329.7081,329.3788,329.4187,3265.0
2025-04-23 14:45:00,329.97,330.49,329.91,330.46,2616.0,329.3189,329.8379,329.259,329.8079,2616.0
2025-04-23 14:50:00,330.69,330.7,330.24,330.43,2064.0,330.0375,330.0475,329.5884,329.778,2064.0
2025-04-23 14:55:00,330.41,330.8,330.32,330.32,1726.0,329.758,330.1473,329.6682,329.6682,1726.0
2025-04-23 15:00:00,330.27,330.62,329.75,329.75,1857.0,329.6183,329.9676,329.0993,329.0993,1857.0
2025-04-23 15:05:00,330.06,330.42,329.96,329.96,1478.0,329.4087,329.768,329.3089,329.3089,1478.0
2025-04-23 15:10:00,330.16,330.58,330.16,330.19,3163.0,329.5085,329.9277,329.5085,329.5385,3163.0
2025-04-23 15:15:00,330.35,330.48,330.12,330.48,3304.0,329.6981,329.8279,329.4686,329.8279,3304.0
2025-04-23 15:20:00,330.41,330.59,330.26,330.26,3198.0,329.758,329.9377,329.6083,329.6083,3198.0
2025-04-23 15:25:00,330.19,330.88,330.14,330.71,2683.0,329.5385,330.2271,329.4886,330.0574,2683.0
2025-04-23 15:30:00,330.91,331.37,330.86,330.93,3892.0,330.257,330.7161,330.2071,330.277,3892.0
2025-04-23 15:35:00,331.05,331.16,330.58,330.98,6699.0,330.3968,330.5065,329.9277,330.3269,6699.0
2025-04-23 15:40:00,330.99,331.16,330.36,330.99,8476.0,330.3369,330.5065,329.7081,330.3369,8476.0
2025-04-23 15:45:00,330.95,331.04,330.42,331.02,6716.0,330.297,330.3868,329.768,330.3668,6716.0
2025-04-23 15:50:00,331.02,332.01,330.73,331.84,10958.0,330.3668,331.3549,330.0774,331.1852,10958.0
2025-04-23 15:55:00,331.63,332.36,331.41,331.61,47093.0,330.9756,331.7042,330.7561,330.9557,47093.0
2025-04-24 09:30:00,329.27,329.27,326.33,328.69,14487.0,328.6203,328.6203,325.6861,328.0414,14487.0
2025-04-24 09:35:00,327.32,328.16,326.98,326.98,1860.0,326.6741,327.5125,326.3348,326.3348,1860.0
2025-04-24 09:40:00,327.98,329.57,327.98,328.4,999.0,327.3328,328.9197,327.3328,327.752,999.0
2025-04-24 09:45:00,328.69,329.55,328.69,329.55,505.0,328.0414,328.8997,328.0414,328.8997,505.0
2025-04-24 09:50:00,329.59,330.0,328.7,328.7,2918.0,328.9396,329.3488,328.0514,328.0514,2918.0
2025-04-24 09:55:00,328.8,328.92,327.88,328.41,1826.0,328.1512,328.271,327.233,327.762,1826.0
2025-04-24 10:00:00,327.86,328.47,327.86,328.26,12506.0,327.2131,327.8219,327.2131,327.6123,12506.0
2025-04-24 10:05:00,328.4,329.06,328.31,329.06,3571.0,327.752,328.4107,327.6622,328.4107,3571.0
2025-04-24 10:10:00,329.06,329.1,328.36,328.71,5512.0,328.4107,328.4506,327.7121,328.0614,5512.0
2025-04-24 10:15:00,328.7,329.23,327.99,329.23,5537.0,328.0514,328.5804,327.3428,328.5804,5537.0
2025-04-24 10:20:00,329.24,329.24,328.67,328.94,1765.0,328.5903,328.5903,328.0215,328.2909,1765.0
2025-04-24 10:25:00,329.14,329.57,329.0,329.46,2153.0,328.4905,328.9197,328.3508,328.8099,2153.0
2025-04-24 10:30:00,329.4,330.0,329.22,329.88,2264.0,328.75,329.3488,328.5704,329.2291,2264.0
2025-04-24 10:35:00,330.06,330.06,329.85,329.99,2885.0,329.4087,329.4087,329.1991,329.3389,2885.0
2025-04-24 10:40:00,330.24,330.35,329.57,329.69,5690.0,329.5884,329.6981,328.9197,329.0394,5690.0
2025-04-24 10:45:00,329.71,329.71,328.89,329.48,4158.0,329.0594,329.0594,328.241,328.8299,4158.0
2025-04-24 10:50:00,329.23,329.59,329.2,329.25,3515.0,328.5804,328.9396,328.5504,328.6003,3515.0
2025-04-24 10:55:00,329.48,329.48,328.44,328.79,4982.0,328.8299,328.8299,327.7919,328.1412,4982.0
2025-04-24 11:00:00,329.01,329.2,328.85,329.2,2323.0,328.3608,328.5504,328.2011,328.5504,2323.0
2025-04-24 11:05:00,329.46,329.47,328.83,328.83,1217.0,328.8099,328.8199,328.1811,328.1811,1217.0
2025-04-24 11:10:00,328.72,329.67,328.71,329.43,4063.0,328.0714,329.0195,328.0614,328.78,4063.0
2025-04-24 11:15:00,329.28,329.77,328.81,328.83,7370.0,328.6303,329.1193,328.1612,328.1811,7370.0
2025-04-24 11:20:00,329.08,329.26,328.78,328.91,2134.0,328.4307,328.6103,328.1312,328.261,2134.0
2025-04-24 11:25:00,328.72,328.89,328.53,328.86,3849.0,328.0714,328.241,327.8817,328.2111,3849.0
2025-04-24 11:30:00,328.64,329.12,328.53,329.08,2574.0,327.9915,328.4706,327.8817,328.4307,2574.0
2025-04-24 11:35:00,329.21,329.22,328.94,329.07,8520.0,328.5604,328.5704,328.2909,328.4207,8520.0
2025-04-24 11:40:00,329.1,329.54,328.76,328.76,10031.0,328.4506,328.8897,328.1113,328.1113,10031.0
2025-04-24 11:45:00,328.61,329.14,328.61,328.95,2779.0,327.9616,328.4905,327.9616,328.3009,2779.0
2025-04-24 11:50:00,329.35,330.31,329.15,330.31,2039.0,328.7001,329.6582,328.5005,329.6582,2039.0
2025-04-24 11:55:00,330.44,330.58,330.06,330.43,38895.0,329.788,329.9277,329.4087,329.778,38895.0
2025-04-24 12:00:00,330.43,330.64,330.2,330.56,4904.0,329.778,329.9876,329.5484,329.9077,4904.0
2025-04-24 12:05:00,330.49,330.7,330.15,330.18,3127.0,329.8379,330.0475,329.4985,329.5285,3127.0
2025-04-24 12:10:00,330.13,330.55,330.06,330.55,4460.0,329.4786,329.8978,329.4087,329.8978,4460.0
2025-04-24 12:15:00,330.76,331.16,330.56,331.16,2151.0,330.1073,330.5065,329.9077,330.5065,2151.0
2025-04-24 12:20:00,331.19,331.79,331.19,331.3,8375.0,330.5365,331.1353,330.5365,330.6463,8375.0
2025-04-24 12:25:00,331.1,331.52,331.0,331.29,3193.0,330.4467,330.8658,330.3469,330.6363,3193.0
2025-04-24 12:30:00,331.37,332.19,331.35,331.96,4879.0,330.7161,331.5345,330.6962,331.305,4879.0
2025-04-24 12:35:00,331.7,331.89,331.29,331.31,3464.0,331.0455,331.2351,330.6363,330.6563,3464.0
2025-04-24 12:40:00,331.41,331.54,330.72,331.16,12203.0,330.7561,330.8858,330.0674,330.5065,12203.0
2025-04-24 12:45:00,331.05,331.48,330.85,331.37,17969.0,330.3968,330.8259,330.1972,330.7161,17969.0
2025-04-24 12:50:00,331.44,332.06,331.24,331.93,29601.0,330.786,331.4048,330.5864,331.275,29601.0
2025-04-24 12:55:00,332.08,332.39,332.08,332.26,6468.0,331.4247,331.7341,331.4247,331.6044,6468.0
2025-04-24 13:00:00,332.26,332.58,332.01,332.4,8018.0,331.6044,331.9237,331.3549,331.7441,8018.0
2025-04-24 13:05:00,332.4,332.63,332.14,332.16,12080.0,331.7441,331.9736,331.4846,331.5046,12080.0
2025-04-24 13:10:00,332.21,332.3,331.57,332.3,4283.0,331.5545,331.6443,330.9157,331.6443,4283.0
2025-04-24 13:15:00,332.35,332.35,331.1,331.1,6183.0,331.6942,331.6942,330.4467,330.4467,6183.0
2025-04-24 13:20:00,330.78,331.47,330.78,331.19,2185.0,330.1273,330.8159,330.1273,330.5365,2185.0
2025-04-24 13:25:00,331.19,331.24,330.94,330.94,1365.0,330.5365,330.5864,330.287,330.287,1365.0
2025-04-24 13:30:00,331.0,331.2,330.71,330.76,5587.0,330.3469,330.5465,330.0574,330.1073,5587.0
2025-04-24 13:35:00,330.67,331.06,330.66,331.0,3205.0,330.0175,330.4067,330.0075,330.3469,3205.0
2025-04-24 13:40:00,330.97,330.99,330.71,330.72,1816.0,330.3169,330.3369,330.0574,330.0674,1816.0
2025-04-24 13:45:00,330.91,331.23,330.91,331.2,2113.0,330.257,330.5764,330.257,330.5465,2113.0
2025-04-24 13:50:00,331.03,331.46,330.79,331.46,3483.0,330.3768,330.806,330.1373,330.806,3483.0
2025-04-24 13:55:00,331.46,331.46,330.93,330.93,3285.0,330.806,330.806,330.277,330.277,3285.0
2025-04-24 14:00:00,331.06,331.48,331.05,331.11,1874.0,330.4067,330.8259,330.3968,330.4566,1874.0
2025-04-24 14:05:00,331.19,331.74,331.18,331.28,2904.0,330.5365,331.0854,330.5265,330.6263,2904.0
2025-04-24 14:10:00,331.14,331.14,330.95,330.96,830.0,330.4866,330.4866,330.297,330.3069,830.0
2025-04-24 14:15:00,331.11,331.11,330.78,330.81,1777.0,330.4566,330.4566,330.1273,330.1572,1777.0
2025-04-24 14:20:00,330.86,331.1,330.5,330.98,4341.0,330.2071,330.4467,329.8478,330.3269,4341.0
2025-04-24 14:25:00,331.05,331.28,330.84,331.21,2077.0,330.3968,330.6263,330.1872,330.5564,2077.0
2025-04-24 14:30:00,331.77,331.78,331.5,331.75,796.0,331.1153,331.1253,330.8459,331.0954,796.0
2025-04-24 14:35:00,331.81,331.81,331.8,331.81,545.0,331.1553,331.1553,331.1453,331.1553,545.0
2025-04-24 14:40:00,331.8,331.8,331.52,331.55,1224.0,331.1453,331.1453,330.8658,330.8958,1224.0
2025-04-24 14:45:00,331.74,331.96,331.67,331.96,1090.0,331.0854,331.305,331.0155,331.305,1090.0
2025-04-24 14:50:00,331.9,332.04,331.9,331.95,1178.0,331.2451,331.3848,331.2451,331.295,1178.0
2025-04-24 14:55:00,331.95,331.95,331.4,331.43,1377.0,331.295,331.295,330.7461,330.776,1377.0
2025-04-24 15:00:00,331.27,331.27,330.85,330.86,2300.0,330.6163,330.6163,330.1972,330.2071,2300.0
2025-04-24 15:05:00,330.83,331.07,330.71,330.99,2336.0,330.1772,330.4167,330.0574,330.3369,2336.0
2025-04-24 15:10:00,331.03,331.03,330.54,330.55,2579.0,330.3768,330.3768,329.8878,329.8978,2579.0
2025-04-24 15:15:00,330.71,331.33,330.68,331.02,1355.0,330.0574,330.6762,330.0275,330.3668,1355.0
2025-04-24 15:20:00,331.03,331.51,331.02,331.26,1656.0,330.3768,330.8559,330.3668,330.6063,1656.0
2025-04-24 15:25:00,331.28,331.6,331.19,331.19,2723.0,330.6263,330.9457,330.5365,330.5365,2723.0
2025-04-24 15:30:00,331.36,331.54,331.34,331.35,700.0,330.7062,330.8858,330.6862,330.6962,700.0
2025-04-24 15:35:00,331.31,332.09,330.26,331.95,10140.0,330.6563,331.4347,329.6083,331.295,10140.0
2025-04-24 15:40:00,332.02,332.06,331.75,331.81,23520.0,331.3648,331.4048,331.0954,331.1553,23520.0
2025-04-24 15:45:00,332.02,332.71,331.81,332.4,11082.0,331.3648,332.0535,331.1553,331.7441,11082.0
2025-04-24 15:50:00,332.2,332.38,331.55,331.91,6229.0,331.5445,331.7241,330.8958,331.2551,6229.0
2025-04-24 15:55:00,331.78,332.41,331.49,331.54,39741.0,331.1253,331.7541,330.8359,330.8858,39741.0
2025-04-25 09:30:00,327.34,327.34,320.15,320.88,26183.0,326.6941,326.6941,319.5183,320.2468,26183.0
2025-04-25 09:35:00,321.1,323.18,319.98,320.25,12602.0,320.4664,322.5423,319.3486,319.6181,12602.0
2025-04-25 09:40:00,320.64,321.34,318.57,319.98,8055.0,320.0073,320.7059,317.9414,319.3486,8055.0
2025-04-25 09:45:00,319.98,319.99,315.7,316.73,13878.0,319.3486,319.3586,315.0771,316.105,13878.0
2025-04-25 09:50:00,316.74,318.02,316.14,317.11,9993.0,316.115,317.3925,315.5162,316.4843,9993.0
2025-04-25 09:55:00,317.2,317.94,316.03,316.03,12516.0,316.5741,317.3126,315.4064,315.4064,12516.0
2025-04-25 10:00:00,316.48,316.82,314.87,314.87,57599.0,315.8555,316.1948,314.2487,314.2487,57599.0
2025-04-25 10:05:00,314.74,315.98,314.74,315.63,17667.0,314.1189,315.3565,314.1189,315.0072,17667.0
2025-04-25 10:10:00,315.46,316.72,314.84,316.38,27877.0,314.8375,316.095,314.2187,315.7557,27877.0
2025-04-25 10:15:00,316.38,316.38,315.57,315.68,11048.0,315.7557,315.7557,314.9473,315.0571,11048.0
2025-04-25 10:20:00,315.29,315.31,314.25,314.66,15991.0,314.6679,314.6878,313.6299,314.0391,15991.0
2025-04-25 10:25:00,314.44,314.68,313.57,314.68,24725.0,313.8195,314.0591,312.9513,314.0591,24725.0
2025-04-25 10:30:00,314.58,315.94,314.48,315.35,19736.0,313.9593,315.3166,313.8595,314.7277,19736.0
2025-04-25 10:35:00,315.49,316.55,315.49,316.17,10954.0,314.8675,315.9254,314.8675,315.5461,10954.0
2025-04-25 10:40:00,315.9,316.74,315.74,316.25,9485.0,315.2767,316.115,315.117,315.626,9485.0
2025-04-25 10:45:00,316.25,317.87,316.25,317.85,16466.0,315.626,317.2428,315.626,317.2228,16466.0
2025-04-25 10:50:00,317.31,317.94,317.3,317.53,10607.0,316.6839,317.3126,316.6739,316.9034,10607.0
2025-04-25 10:55:00,317.53,317.66,316.69,317.12,30616.0,316.9034,317.0332,316.0651,316.4943,30616.0
2025-04-25 11:00:00,317.13,317.63,317.11,317.34,33207.0,316.5042,317.0032,316.4843,316.7138,33207.0
2025-04-25 11:05:00,317.64,318.47,317.14,318.03,19367.0,317.0132,317.8416,316.5142,317.4025,19367.0
2025-04-25 11:10:00,318.0,318.11,317.54,317.87,8892.0,317.3725,317.4823,316.9134,317.2428,8892.0
2025-04-25 11:15:00,317.83,317.9,317.29,317.41,20472.0,317.2028,317.2727,316.6639,316.7837,20472.0
2025-04-25 11:20:00,317.42,317.44,316.93,317.11,8647.0,316.7937,316.8136,316.3046,316.4843,8647.0
2025-04-25 11:25:00,316.94,317.25,316.41,317.06,24772.0,316.3146,316.624,315.7857,316.4344,24772.0
2025-04-25 11:30:00,317.1,317.36,316.73,316.76,15913.0,316.4743,316.7338,316.105,316.135,15913.0
2025-04-25 11:35:00,316.52,316.95,316.52,316.72,4140.0,315.8954,316.3246,315.8954,316.095,4140.0
2025-04-25 11:40:00,316.69,316.69,315.95,316.15,10989.0,316.0651,316.0651,315.3266,315.5262,10989.0
2025-04-25 11:45:00,315.84,316.64,315.53,316.41,21760.0,315.2168,316.0152,314.9074,315.7857,21760.0
2025-04-25 11:50:00,316.25,316.91,316.25,316.74,14176.0,315.626,316.2847,315.626,316.115,14176.0
2025-04-25 11:55:00,316.65,316.77,316.12,316.47,12329.0,316.0252,316.1449,315.4962,315.8455,12329.0
2025-04-25 12:00:00,316.6,317.12,316.6,316.98,6810.0,315.9753,316.4943,315.9753,316.3545,6810.0
2025-04-25 12:05:00,316.87,317.52,316.87,317.19,7103.0,316.2447,316.8935,316.2447,316.5641,7103.0
2025-04-25 12:10:00,317.49,317.93,317.24,317.76,18140.0,316.8635,317.3027,316.614,317.133,18140.0
2025-04-25 12:15:00,317.59,317.73,317.35,317.39,13225.0,316.9633,317.103,316.7238,316.7637,13225.0
2025-04-25 12:20:00,317.5,318.31,317.5,318.28,10758.0,316.8735,317.6819,316.8735,317.652,10758.0
2025-04-25 12:25:00,318.19,318.43,318.03,318.3,14055.0,317.5621,317.8017,317.4025,317.6719,14055.0
2025-04-25 12:30:00,318.43,318.65,318.33,318.5,7392.0,317.8017,318.0212,317.7019,317.8715,7392.0
2025-04-25 12:35:00,318.57,319.19,318.12,318.12,13152.0,317.9414,318.5602,317.4923,317.4923,13152.0
2025-04-25 12:40:00,318.2,318.36,318.02,318.03,3365.0,317.5721,317.7318,317.3925,317.4025,3365.0
2025-04-25 12:45:00,318.19,318.44,317.82,317.95,14871.0,317.5621,317.8116,317.1929,317.3226,14871.0
2025-04-25 12:50:00,317.95,317.98,317.18,317.46,5940.0,317.3226,317.3526,316.5541,316.8336,5940.0
2025-04-25 12:55:00,317.62,318.09,317.46,318.03,5882.0,316.9933,317.4623,316.8336,317.4025,5882.0
2025-04-25 13:00:00,318.03,318.42,317.92,318.13,8692.0,317.4025,317.7917,317.2927,317.5023,8692.0
2025-04-25 13:05:00,318.15,318.93,318.13,318.73,6678.0,317.5222,318.3007,317.5023,318.1011,6678.0
2025-04-25 13:10:00,318.73,319.08,318.37,318.59,9454.0,318.1011,318.4504,317.7418,317.9614,9454.0
2025-04-25 13:15:00,318.39,318.6,318.22,318.54,9190.0,317.7617,317.9713,317.5921,317.9114,9190.0
2025-04-25 13:20:00,318.43,319.09,318.37,319.09,7031.0,317.8017,318.4604,317.7418,318.4604,7031.0
2025-04-25 13:25:00,319.11,319.62,319.1,319.42,8685.0,318.4803,318.9893,318.4703,318.7897,8685.0
2025-04-25 13:30:00,319.41,319.76,319.1,319.1,8511.0,318.7797,319.129,318.4703,318.4703,8511.0
2025-04-25 13:35:00,319.09,319.36,318.31,318.47,8294.0,318.4604,318.7298,317.6819,317.8416,8294.0
2025-04-25 13:40:00,318.34,318.68,318.24,318.4,4380.0,317.7118,318.0512,317.612,317.7717,4380.0
2025-04-25 13:45:00,318.42,318.87,318.2,318.75,4680.0,317.7917,318.2408,317.5721,318.121,4680.0
2025-04-25 13:50:00,318.75,318.76,318.15,318.29,2617.0,318.121,318.131,317.5222,317.6619,2617.0
2025-04-25 13:55:00,318.34,318.83,318.32,318.81,2835.0,317.7118,318.2009,317.6919,318.1809,2835.0
2025-04-25 14:00:00,318.68,319.1,318.65,319.06,2670.0,318.0512,318.4703,318.0212,318.4304,2670.0
2025-04-25 14:05:00,318.84,319.1,318.75,318.99,12060.0,318.2109,318.4703,318.121,318.3606,12060.0
2025-04-25 14:10:00,318.83,319.15,318.79,319.1,16189.0,318.2009,318.5202,318.161,318.4703,16189.0
2025-04-25 14:15:00,319.1,319.17,318.91,319.01,10149.0,318.4703,318.5402,318.2807,318.3805,10149.0
2025-04-25 14:20:00,319.1,320.05,319.04,320.02,10630.0,318.4703,319.4185,318.4105,319.3885,10630.0
2025-04-25 14:25:00,319.77,319.87,319.57,319.65,6695.0,319.139,319.2388,318.9394,319.0193,6695.0
2025-04-25 14:30:00,319.65,320.01,319.63,319.87,13774.0,319.0193,319.3785,318.9993,319.2388,13774.0
2025-04-25 14:35:00,319.87,320.42,319.87,320.28,25180.0,319.2388,319.7877,319.2388,319.648,25180.0
2025-04-25 14:40:00,320.25,320.37,320.0,320.18,10099.0,319.6181,319.7378,319.3686,319.5482,10099.0
2025-04-25 14:45:00,320.19,320.2,319.72,319.86,6029.0,319.5582,319.5682,319.0891,319.2288,6029.0
2025-04-25 14:50:00,319.86,319.92,319.44,319.92,10243.0,319.2288,319.2887,318.8097,319.2887,10243.0
2025-04-25 14:55:00,319.75,320.39,319.69,320.23,5715.0,319.1191,319.7578,319.0592,319.5981,5715.0
2025-04-25 15:00:00,320.22,320.41,320.07,320.3,8936.0,319.5881,319.7778,319.4384,319.668,8936.0
2025-04-25 15:05:00,320.32,320.57,320.27,320.46,10843.0,319.6879,319.9374,319.638,319.8277,10843.0
2025-04-25 15:10:00,320.5,320.79,320.19,320.26,19417.0,319.8676,320.157,319.5582,319.6281,19417.0
2025-04-25 15:15:00,320.26,321.19,320.17,321.08,19702.0,319.6281,320.5562,319.5382,320.4464,19702.0
2025-04-25 15:20:00,321.21,322.21,321.08,322.06,12175.0,320.5762,321.5742,320.4464,321.4245,12175.0
2025-04-25 15:25:00,322.06,322.18,321.69,321.8,14543.0,321.4245,321.5443,321.0552,321.165,14543.0
2025-04-25 15:30:00,321.61,321.78,321.09,321.23,15739.0,320.9754,321.1451,320.4564,320.5961,15739.0
2025-04-25 15:35:00,321.14,321.34,320.4,320.98,22018.0,320.5063,320.7059,319.7678,320.3466,22018.0
2025-04-25 15:40:00,321.0,321.25,320.61,321.06,19683.0,320.3666,320.6161,319.9774,320.4265,19683.0
2025-04-25 15:45:00,321.11,321.28,320.78,321.13,21923.0,320.4764,320.646,320.147,320.4963,21923.0
2025-04-25 15:50:00,320.94,321.82,320.85,321.71,37806.0,320.3067,321.185,320.2169,321.0752,37806.0
2025-04-25 15:55:00,321.51,322.41,321.27,322.08,116391.0,320.8756,321.7738,320.6361,321.4445,116391.0
2025-04-28 09:30:00,323.83,325.43,322.55,323.15,26167.0,323.191,324.7879,321.9135,322.5124,26167.0
2025-04-28 09:35:00,322.94,325.2,322.49,324.52,16646.0,322.3028,324.5583,321.8537,323.8796,16646.0
2025-04-28 09:40:00,324.57,325.34,323.71,323.77,2020.0,323.9296,324.698,323.0712,323.1311,2020.0
2025-04-28 09:45:00,323.71,324.32,322.88,323.21,2905.0,323.0712,323.68,322.2429,322.5722,2905.0
2025-04-28 09:50:00,323.56,323.96,323.29,323.95,2546.0,322.9215,323.3208,322.6521,323.3108,2546.0
2025-04-28 09:55:00,324.08,324.25,323.86,324.09,800.0,323.4405,323.6102,323.221,323.4505,800.0
2025-04-28 10:00:00,323.91,324.24,323.6,323.95,10113.0,323.2709,323.6002,322.9615,323.3108,10113.0
2025-04-28 10:05:00,323.95,323.96,323.1,323.1,7508.0,323.3108,323.3208,322.4625,322.4625,7508.0
2025-04-28 10:10:00,323.08,323.63,322.56,323.48,18411.0,322.4425,322.9914,321.9235,322.8417,18411.0
2025-04-28 10:15:00,323.62,323.98,323.26,323.62,3243.0,322.9814,323.3407,322.6221,322.9814,3243.0
2025-04-28 10:20:00,323.88,324.26,323.76,323.81,3100.0,323.2409,323.6202,323.1211,323.1711,3100.0
2025-04-28 10:25:00,323.89,324.65,323.77,324.37,4606.0,323.2509,324.0094,323.1311,323.7299,4606.0
2025-04-28 10:30:00,324.08,324.12,323.69,324.03,5630.0,323.4405,323.4804,323.0513,323.3906,5630.0
2025-04-28 10:35:00,324.21,324.5,323.87,323.98,2325.0,323.5703,323.8597,323.2309,323.3407,2325.0
2025-04-28 10:40:00,323.77,323.84,323.28,323.28,7071.0,323.1311,323.201,322.6421,322.6421,7071.0
2025-04-28 10:45:00,323.75,324.68,323.74,324.68,3424.0,323.1112,324.0393,323.1012,324.0393,3424.0
2025-04-28 10:50:00,324.69,325.34,324.61,325.34,6672.0,324.0493,324.698,323.9695,324.698,6672.0
2025-04-28 10:55:00,325.51,326.07,325.43,325.43,10168.0,324.8677,325.4266,324.7879,324.7879,10168.0
2025-04-28 11:00:00,325.34,325.55,325.22,325.31,1675.0,324.698,324.9076,324.5783,324.6681,1675.0
2025-04-28 11:05:00,325.54,325.69,325.26,325.3,3716.0,324.8976,325.0473,324.6182,324.6581,3716.0
2025-04-28 11:10:00,325.38,325.57,325.04,325.11,9592.0,324.738,324.9276,324.3986,324.4685,9592.0
2025-04-28 11:15:00,325.17,325.17,324.88,325.0,3108.0,324.5284,324.5284,324.2389,324.3587,3108.0
2025-04-28 11:20:00,324.91,324.99,324.22,324.44,3833.0,324.2689,324.3487,323.5802,323.7998,3833.0
2025-04-28 11:25:00,324.39,324.8,324.23,324.8,4731.0,323.7499,324.1591,323.5902,324.1591,4731.0
2025-04-28 11:30:00,324.68,324.9,324.12,324.33,3309.0,324.0393,324.2589,323.4804,323.69,3309.0
2025-04-28 11:35:00,324.2,324.26,323.96,324.15,9326.0,323.5603,323.6202,323.3208,323.5104,9326.0
2025-04-28 11:40:00,324.15,324.15,323.54,323.54,1961.0,323.5104,323.5104,322.9016,322.9016,1961.0
2025-04-28 11:45:00,323.63,323.83,323.42,323.6,3849.0,322.9914,323.191,322.7818,322.9615,3849.0
2025-04-28 11:50:00,323.61,323.97,323.42,323.68,4414.0,322.9714,323.3307,322.7818,323.0413,4414.0
2025-04-28 11:55:00,323.63,323.74,323.41,323.55,2103.0,322.9914,323.1012,322.7718,322.9116,2103.0
2025-04-28 12:00:00,323.55,323.55,322.93,323.06,3878.0,322.9116,322.9116,322.2928,322.4225,3878.0
2025-04-28 12:05:00,323.12,323.3,322.8,322.81,9200.0,322.4824,322.6621,322.163,322.173,9200.0
2025-04-28 12:10:00,322.89,323.1,322.77,322.97,3740.0,322.2529,322.4625,322.1331,322.3327,3740.0
2025-04-28 12:15:00,322.97,323.28,322.82,322.94,15659.0,322.3327,322.6421,322.183,322.3028,15659.0
2025-04-28 12:20:00,322.94,322.94,322.67,322.68,2579.0,322.3028,322.3028,322.0333,322.0433,2579.0
2025-04-28 12:25:00,322.81,322.82,322.63,322.64,1500.0,322.173,322.183,321.9934,322.0034,1500.0
2025-04-28 12:30:00,322.65,323.17,322.42,322.85,16023.0,322.0133,322.5323,321.7838,322.2129,16023.0
2025-04-28 12:35:00,322.91,323.3,322.91,323.21,6625.0,322.2728,322.6621,322.2728,322.5722,6625.0
2025-04-28 12:40:00,323.21,323.23,322.97,323.13,4429.0,322.5722,322.5922,322.3327,322.4924,4429.0
2025-04-28 12:45:00,323.13,323.42,323.02,323.42,10487.0,322.4924,322.7818,322.3826,322.7818,10487.0
2025-04-28 12:50:00,323.42,323.67,323.3,323.3,8445.0,322.7818,323.0313,322.6621,322.6621,8445.0
2025-04-28 12:55:00,323.26,323.47,322.92,323.42,4323.0,322.6221,322.8317,322.2828,322.7818,4323.0
2025-04-28 13:00:00,323.49,323.51,323.23,323.5,5418.0,322.8517,322.8716,322.5922,322.8617,5418.0
2025-04-28 13:05:00,323.37,323.48,323.24,323.33,4096.0,322.7319,322.8417,322.6022,322.692,4096.0
2025-04-28 13:10:00,323.19,323.28,322.91,322.91,3771.0,322.5523,322.6421,322.2728,322.2728,3771.0
2025-04-28 13:15:00,323.05,323.17,322.63,322.74,5596.0,322.4125,322.5323,321.9934,322.1032,5596.0
2025-04-28 13:20:00,322.74,322.78,322.54,322.7,2600.0,322.1032,322.1431,321.9036,322.0632,2600.0
2025-04-28 13:25:00,322.68,323.3,322.62,322.77,6629.0,322.0433,322.6621,321.9834,322.1331,6629.0
2025-04-28 13:30:00,322.7,322.8,322.5,322.63,2625.0,322.0632,322.163,321.8636,321.9934,2625.0
2025-04-28 13:35:00,322.65,322.74,322.21,322.63,6578.0,322.0133,322.1032,321.5742,321.9934,6578.0
2025-04-28 13:40:00,322.68,322.85,322.44,322.84,4718.0,322.0433,322.2129,321.8038,322.203,4718.0
2025-04-28 13:45:00,322.82,323.05,322.7,322.7,3638.0,322.183,322.4125,322.0632,322.0632,3638.0
2025-04-28 13:50:00,322.81,322.98,322.69,322.83,5238.0,322.173,322.3427,322.0533,322.193,5238.0
2025-04-28 13:55:00,322.69,323.12,322.69,322.97,8946.0,322.0533,322.4824,322.0533,322.3327,8946.0
2025-04-28 14:00:00,322.98,322.98,322.4,322.4,6193.0,322.3427,322.3427,321.7638,321.7638,6193.0
2025-04-28 14:05:00,322.51,322.67,322.27,322.27,7177.0,321.8736,322.0333,321.6341,321.6341,7177.0
2025-04-28 14:10:00,322.29,322.54,322.24,322.54,9246.0,321.654,321.9036,321.6041,321.9036,9246.0
2025-04-28 14:15:00,322.48,322.54,322.23,322.28,3627.0,321.8437,321.9036,321.5942,321.6441,3627.0
2025-04-28 14:20:00,322.43,322.9,322.22,322.82,6812.0,321.7938,322.2628,321.5842,322.183,6812.0
2025-04-28 14:25:00,322.91,323.48,322.82,323.31,5607.0,322.2728,322.8417,322.183,322.672,5607.0
2025-04-28 14:30:00,323.31,323.47,322.89,323.07,6123.0,322.672,322.8317,322.2529,322.4325,6123.0
2025-04-28 14:35:00,322.96,323.16,322.95,323.01,9732.0,322.3227,322.5223,322.3127,322.3726,9732.0
2025-04-28 14:40:00,322.95,322.95,322.67,322.75,8051.0,322.3127,322.3127,322.0333,322.1131,8051.0
2025-04-28 14:45:00,322.62,322.99,322.58,322.89,7444.0,321.9834,322.3527,321.9435,322.2529,7444.0
2025-04-28 14:50:00,322.94,323.35,322.94,323.22,9971.0,322.3028,322.712,322.3028,322.5822,9971.0
2025-04-28 14:55:00,323.22,323.22,322.72,322.73,5800.0,322.5822,322.5822,322.0832,322.0932,5800.0
2025-04-28 15:00:00,322.77,323.12,322.71,322.74,10415.0,322.1331,322.4824,322.0732,322.1032,10415.0
2025-04-28 15:05:00,322.81,323.25,322.68,323.0,15810.0,322.173,322.6122,322.0433,322.3626,15810.0
2025-04-28 15:10:00,323.13,323.29,322.97,323.21,24022.0,322.4924,322.6521,322.3327,322.5722,24022.0
2025-04-28 15:15:00,323.18,323.49,323.06,323.3,15432.0,322.5423,322.8517,322.4225,322.6621,15432.0
2025-04-28 15:20:00,323.3,323.74,323.3,323.52,11024.0,322.6621,323.1012,322.6621,322.8816,11024.0
2025-04-28 15:25:00,323.57,323.83,323.53,323.66,12672.0,322.9315,323.191,322.8916,323.0213,12672.0
2025-04-28 15:30:00,323.69,323.7,323.34,323.46,20131.0,323.0513,323.0613,322.702,322.8217,20131.0
2025-04-28 15:35:00,323.27,323.64,322.19,323.34,29807.0,322.6321,323.0014,321.5542,322.702,29807.0
2025-04-28 15:40:00,323.36,323.64,323.16,323.47,20937.0,322.7219,323.0014,322.5223,322.8317,20937.0
2025-04-28 15:45:00,323.56,323.93,323.34,323.47,38591.0,322.9215,323.2908,322.702,322.8317,38591.0
2025-04-28 15:50:00,323.48,323.76,323.09,323.5,43050.0,322.8417,323.1211,322.4525,322.8617,43050.0
2025-04-28 15:55:00,323.58,324.35,323.54,323.8,107278.0,322.9415,323.71,322.9016,323.1611,107278.0
2025-04-29 09:30:00,321.39,321.39,317.54,318.01,14400.0,320.7558,320.7558,316.9134,317.3825,14400.0
2025-04-29 09:35:00,318.09,319.06,317.05,318.66,8127.0,317.4623,318.4304,316.4244,318.0312,8127.0
2025-04-29 09:40:00,318.93,319.46,318.0,318.19,4932.0,318.3007,318.8296,317.3725,317.5621,4932.0
2025-04-29 09:45:00,318.19,319.8,317.57,319.45,19451.0,317.5621,319.169,316.9434,318.8197,19451.0
2025-04-29 09:50:00,319.47,320.21,319.02,319.14,10210.0,318.8396,319.5782,318.3905,318.5103,10210.0
2025-04-29 09:55:00,319.12,319.88,319.12,319.25,10154.0,318.4903,319.2488,318.4903,318.62,10154.0
2025-04-29 10:00:00,319.23,319.86,318.84,319.57,8312.0,318.6001,319.2288,318.2109,318.9394,8312.0
2025-04-29 10:05:00,319.41,320.51,319.41,320.34,8295.0,318.7797,319.8776,318.7797,319.7079,8295.0
2025-04-29 10:10:00,320.12,320.12,317.89,318.0,7813.0,319.4883,319.4883,317.2627,317.3725,7813.0
2025-04-29 10:15:00,318.07,318.36,317.78,317.95,6141.0,317.4424,317.7318,317.1529,317.3226,6141.0
2025-04-29 10:20:00,318.05,318.12,317.68,317.88,7771.0,317.4224,317.4923,317.0531,317.2528,7771.0
2025-04-29 10:25:00,317.94,318.61,317.59,318.07,18699.0,317.3126,317.9813,316.9633,317.4424,18699.0
2025-04-29 10:30:00,318.06,318.11,315.39,315.54,14874.0,317.4324,317.4823,314.7677,314.9174,14874.0
2025-04-29 10:35:00,315.54,317.34,315.46,316.31,11660.0,314.9174,316.7138,314.8375,315.6858,11660.0
2025-04-29 10:40:00,316.53,317.1,316.31,316.31,15948.0,315.9054,316.4743,315.6858,315.6858,15948.0
2025-04-29 10:45:00,316.41,317.69,316.32,317.57,9343.0,315.7857,317.0631,315.6958,316.9434,9343.0
2025-04-29 10:50:00,317.65,318.18,317.26,318.18,16178.0,317.0232,317.5522,316.634,317.5522,16178.0
2025-04-29 10:55:00,318.2,318.38,317.05,318.14,33256.0,317.5721,317.7518,316.4244,317.5122,33256.0
2025-04-29 11:00:00,318.14,318.28,317.35,317.35,26268.0,317.5122,317.652,316.7238,316.7238,26268.0
2025-04-29 11:05:00,317.56,318.43,317.38,318.02,18842.0,316.9334,317.8017,316.7537,317.3925,18842.0
2025-04-29 11:10:00,317.92,318.23,317.67,318.2,30582.0,317.2927,317.6021,317.0432,317.5721,30582.0
2025-04-29 11:15:00,318.18,318.28,317.65,317.73,11955.0,317.5522,317.652,317.0232,317.103,11955.0
2025-04-29 11:20:00,317.78,317.79,317.21,317.5,4120.0,317.1529,317.1629,316.5841,316.8735,4120.0
2025-04-29 11:25:00,317.3,318.28,317.3,317.89,8637.0,316.6739,317.652,316.6739,317.2627,8637.0
2025-04-29 11:30:00,317.94,318.04,317.36,317.49,11399.0,317.3126,317.4124,316.7338,316.8635,11399.0
2025-04-29 11:35:00,317.33,317.64,317.12,317.12,6783.0,316.7038,317.0132,316.4943,316.4943,6783.0
2025-04-29 11:40:00,317.19,317.84,317.17,317.84,5325.0,316.5641,317.2128,316.5442,317.2128,5325.0
2025-04-29 11:45:00,317.78,318.13,317.76,317.99,8108.0,317.1529,317.5023,317.133,317.3625,8108.0
2025-04-29 11:50:00,318.04,318.07,317.37,317.43,12622.0,317.4124,317.4424,316.7438,316.8036,12622.0
2025-04-29 11:55:00,317.56,317.59,317.26,317.36,4305.0,316.9334,316.9633,316.634,316.7338,4305.0
2025-04-29 12:00:00,317.38,317.65,317.19,317.29,12040.0,316.7537,317.0232,316.5641,316.6639,12040.0
2025-04-29 12:05:00,317.3,317.49,317.22,317.22,6449.0,316.6739,316.8635,316.5941,316.5941,6449.0
2025-04-29 12:10:00,317.35,317.48,317.23,317.35,14208.0,316.7238,316.8535,316.604,316.7238,14208.0
2025-04-29 12:15:00,317.22,317.85,317.22,317.65,13949.0,316.5941,317.2228,316.5941,317.0232,13949.0
2025-04-29 12:20:00,317.61,317.85,317.35,317.64,8149.0,316.9833,317.2228,316.7238,317.0132,8149.0
2025-04-29 12:25:00,317.67,318.39,317.58,318.38,7703.0,317.0432,317.7617,316.9533,317.7518,7703.0
2025-04-29 12:30:00,318.38,318.55,318.18,318.18,7387.0,317.7518,317.9214,317.5522,317.5522,7387.0
2025-04-29 12:35:00,318.25,318.33,318.12,318.18,2190.0,317.622,317.7019,317.4923,317.5522,2190.0
2025-04-29 12:40:00,318.28,318.63,318.16,318.47,6897.0,317.652,318.0013,317.5322,317.8416,6897.0
2025-04-29 12:45:00,318.35,318.46,318.2,318.31,4036.0,317.7218,317.8316,317.5721,317.6819,4036.0
2025-04-29 12:50:00,318.31,318.88,318.3,318.54,6052.0,317.6819,318.2508,317.6719,317.9114,6052.0
2025-04-29 12:55:00,318.46,318.5,318.23,318.45,8622.0,317.8316,317.8715,317.6021,317.8216,8622.0
2025-04-29 13:00:00,318.45,318.61,318.29,318.61,22052.0,317.8216,317.9813,317.6619,317.9813,22052.0
2025-04-29 13:05:00,318.61,318.93,318.42,318.86,7236.0,317.9813,318.3007,317.7917,318.2308,7236.0
2025-04-29 13:10:00,318.77,319.18,318.6,319.18,22242.0,318.141,318.5502,317.9713,318.5502,22242.0
2025-04-29 13:15:00,319.25,319.26,319.02,319.21,5801.0,318.62,318.63,318.3905,318.5801,5801.0
2025-04-29 13:20:00,319.3,319.57,319.2,319.54,9218.0,318.6699,318.9394,318.5701,318.9095,9218.0
2025-04-29 13:25:00,319.54,319.78,319.46,319.69,8302.0,318.9095,319.149,318.8296,319.0592,8302.0
2025-04-29 13:30:00,319.69,319.95,319.63,319.85,11132.0,319.0592,319.3187,318.9993,319.2189,11132.0
2025-04-29 13:35:00,319.8,319.9,319.6,319.88,12008.0,319.169,319.2688,318.9694,319.2488,12008.0
2025-04-29 13:40:00,319.9,320.25,319.88,319.91,7053.0,319.2688,319.6181,319.2488,319.2787,7053.0
2025-04-29 13:45:00,319.9,320.12,319.79,319.92,41583.0,319.2688,319.4883,319.159,319.2887,41583.0
2025-04-29 13:50:00,319.95,320.03,319.6,319.65,9980.0,319.3187,319.3985,318.9694,319.0193,9980.0
2025-04-29 13:55:00,319.58,319.68,319.32,319.34,9157.0,318.9494,319.0492,318.6899,318.7099,9157.0
2025-04-29 14:00:00,319.34,319.44,318.81,318.88,10029.0,318.7099,318.8097,318.1809,318.2508,10029.0
2025-04-29 14:05:00,318.93,319.03,318.62,318.77,3774.0,318.3007,318.4005,317.9913,318.141,3774.0
2025-04-29 14:10:00,318.63,318.73,317.99,318.13,11421.0,318.0013,318.1011,317.3625,317.5023,11421.0
2025-04-29 14:15:00,318.13,318.19,317.53,317.59,8096.0,317.5023,317.5621,316.9034,316.9633,8096.0
2025-04-29 14:20:00,317.58,317.94,317.13,317.13,24181.0,316.9533,317.3126,316.5042,316.5042,24181.0
2025-04-29 14:25:00,317.09,317.21,316.42,316.69,23616.0,316.4643,316.5841,315.7956,316.0651,23616.0
2025-04-29 14:30:00,316.69,316.75,315.74,316.18,28097.0,316.0651,316.125,315.117,315.5561,28097.0
2025-04-29 14:35:00,316.31,317.19,316.31,316.69,43251.0,315.6858,316.5641,315.6858,316.0651,43251.0
2025-04-29 14:40:00,316.56,316.83,316.24,316.43,8341.0,315.9354,316.2048,315.616,315.8056,8341.0
2025-04-29 14:45:00,316.32,316.54,316.04,316.2,12140.0,315.6958,315.9154,315.4164,315.5761,12140.0
2025-04-29 14:50:00,316.2,316.36,316.09,316.19,8582.0,315.5761,315.7358,315.4663,315.5661,8582.0
2025-04-29 14:55:00,316.23,316.32,315.82,315.82,14647.0,315.606,315.6958,315.1968,315.1968,14647.0
2025-04-29 15:00:00,315.96,316.1,315.63,315.65,14053.0,315.3365,315.4763,315.0072,315.0272,14053.0
2025-04-29 15:05:00,315.78,316.1,315.39,315.65,44957.0,315.1569,315.4763,314.7677,315.0272,44957.0
2025-04-29 15:10:00,315.78,315.9,315.08,315.27,85965.0,315.1569,315.2767,314.4583,314.6479,85965.0
2025-04-29 15:15:00,315.27,315.44,315.17,315.3,22751.0,314.6479,314.8176,314.5481,314.6778,22751.0
2025-04-29 15:20:00,315.34,315.71,315.07,315.6,28728.0,314.7178,315.087,314.4483,314.9773,28728.0
2025-04-29 15:25:00,315.63,316.13,315.39,315.94,21172.0,315.0072,315.5062,314.7677,315.3166,21172.0
2025-04-29 15:30:00,315.94,316.01,315.65,315.82,23153.0,315.3166,315.3864,315.0272,315.1968,23153.0
2025-04-29 15:35:00,315.8,316.23,315.75,316.08,27042.0,315.1769,315.606,315.127,315.4563,27042.0
2025-04-29 15:40:00,316.05,316.56,315.98,316.42,30420.0,315.4264,315.9354,315.3565,315.7956,30420.0
2025-04-29 15:45:00,316.42,316.7,316.38,316.44,34365.0,315.7956,316.0751,315.7557,315.8156,34365.0
2025-04-29 15:50:00,316.5,316.5,315.84,316.16,53354.0,315.8755,315.8755,315.2168,315.5361,53354.0
2025-04-29 15:55:00,316.0,317.18,315.8,317.14,243104.0,315.3765,316.5541,315.1769,316.5142,243104.0
2025-04-30 09:30:00,317.14,318.2,314.28,316.28,25086.0,316.5142,317.5721,313.6599,315.6559,25086.0
2025-04-30 09:35:00,316.48,316.94,314.56,315.3,4390.0,315.8555,316.3146,313.9393,314.6778,4390.0
2025-04-30 09:40:00,315.53,315.53,313.47,313.84,19237.0,314.9074,314.9074,312.8515,313.2207,19237.0
2025-04-30 09:45:00,313.83,314.08,312.61,313.54,56646.0,313.2107,313.4602,311.9932,312.9213,56646.0
2025-04-30 09:50:00,313.41,313.69,312.17,312.38,22529.0,312.7916,313.071,311.554,311.7636,22529.0
2025-04-30 09:55:00,312.5,313.3,312.3,312.62,26336.0,311.8834,312.6818,311.6838,312.0031,26336.0
2025-04-30 10:00:00,312.56,313.51,312.26,312.7,16639.0,311.9432,312.8914,311.6438,312.083,16639.0
2025-04-30 10:05:00,312.75,313.2,312.75,313.18,5565.0,312.1329,312.582,312.1329,312.562,5565.0
2025-04-30 10:10:00,313.18,314.58,313.17,314.58,26310.0,312.562,313.9593,312.552,313.9593,26310.0
2025-04-30 10:15:00,314.54,315.01,314.31,314.95,8925.0,313.9193,314.3884,313.6898,314.3285,8925.0
2025-04-30 10:20:00,315.01,315.87,314.66,315.87,4369.0,314.3884,315.2467,314.0391,315.2467,4369.0
2025-04-30 10:25:00,316.07,316.2,315.67,316.01,6318.0,315.4463,315.5761,315.0471,315.3864,6318.0
2025-04-30 10:30:00,316.01,316.44,316.01,316.44,8343.0,315.3864,315.8156,315.3864,315.8156,8343.0
2025-04-30 10:35:00,316.48,316.87,315.99,316.86,12412.0,315.8555,316.2447,315.3665,316.2348,12412.0
2025-04-30 10:40:00,316.8,317.31,316.58,317.19,4869.0,316.1749,316.6839,315.9553,316.5641,4869.0
2025-04-30 10:45:00,317.33,318.16,317.26,318.01,25806.0,316.7038,317.5322,316.634,317.3825,25806.0
2025-04-30 10:50:00,317.83,317.84,317.11,317.45,6180.0,317.2028,317.2128,316.4843,316.8236,6180.0
2025-04-30 10:55:00,317.46,317.84,317.08,317.09,9363.0,316.8336,317.2128,316.4543,316.4643,9363.0
2025-04-30 11:00:00,316.86,317.04,316.68,316.69,3785.0,316.2348,316.4144,316.0551,316.0651,3785.0
2025-04-30 11:05:00,317.03,317.25,316.9,317.09,1948.0,316.4044,316.624,316.2747,316.4643,1948.0
2025-04-30 11:10:00,317.4,318.02,317.39,317.87,10031.0,316.7737,317.3925,316.7637,317.2428,10031.0
2025-04-30 11:15:00,317.88,318.09,317.75,317.78,6176.0,317.2528,317.4623,317.123,317.1529,6176.0
2025-04-30 11:20:00,317.99,318.61,317.79,318.46,7010.0,317.3625,317.9813,317.1629,317.8316,7010.0
2025-04-30 11:25:00,318.32,318.42,317.95,318.29,6797.0,317.6919,317.7917,317.3226,317.6619,6797.0
2025-04-30 11:30:00,318.29,318.31,318.09,318.19,5309.0,317.6619,317.6819,317.4623,317.5621,5309.0
2025-04-30 11:35:00,318.16,318.19,317.87,318.09,4713.0,317.5322,317.5621,317.2428,317.4623,4713.0
2025-04-30 11:40:00,318.0,318.15,317.88,318.0,3285.0,317.3725,317.5222,317.2528,317.3725,3285.0
2025-04-30 11:45:00,318.02,318.25,317.8,318.15,9108.0,317.3925,317.622,317.1729,317.5222,9108.0
2025-04-30 11:50:00,318.19,318.25,317.86,318.07,8269.0,317.5621,317.622,317.2328,317.4424,8269.0
2025-04-30 11:55:00,318.03,318.25,317.71,317.93,8491.0,317.4025,317.622,317.0831,317.3027,8491.0
2025-04-30 12:00:00,317.91,318.08,317.5,317.5,5100.0,317.2827,317.4524,316.8735,316.8735,5100.0
2025-04-30 12:05:00,317.78,318.06,317.66,318.01,11726.0,317.1529,317.4324,317.0332,317.3825,11726.0
2025-04-30 12:10:00,318.06,318.06,317.59,317.75,11221.0,317.4324,317.4324,316.9633,317.123,11221.0
2025-04-30 12:15:00,317.58,318.04,317.58,317.7,26363.0,316.9533,317.4124,316.9533,317.0731,26363.0
2025-04-30 12:20:00,317.61,317.79,317.53,317.53,2768.0,316.9833,317.1629,316.9034,316.9034,2768.0
2025-04-30 12:25:00,317.52,317.76,317.49,317.73,3923.0,316.8935,317.133,316.8635,317.103,3923.0
2025-04-30 12:30:00,317.62,317.62,317.06,317.19,14373.0,316.9933,316.9933,316.4344,316.5641,14373.0
2025-04-30 12:35:00,317.31,317.88,317.31,317.85,17675.0,316.6839,317.2528,316.6839,317.2228,17675.0
2025-04-30 12:40:00,317.78,317.92,317.54,317.84,14873.0,317.1529,317.2927,316.9134,317.2128,14873.0
2025-04-30 12:45:00,317.76,317.96,317.52,317.64,33400.0,317.133,317.3326,316.8935,317.0132,33400.0
2025-04-30 12:50:00,317.52,317.96,316.98,317.9,38043.0,316.8935,317.3326,316.3545,317.2727,38043.0
2025-04-30 12:55:00,317.86,317.9,317.54,317.56,13134.0,317.2328,317.2727,316.9134,316.9334,13134.0
2025-04-30 13:00:00,317.65,317.96,317.5,317.56,13208.0,317.0232,317.3326,316.8735,316.9334,13208.0
2025-04-30 13:05:00,317.49,317.53,317.3,317.39,5696.0,316.8635,316.9034,316.6739,316.7637,5696.0
2025-04-30 13:10:00,317.39,317.39,316.45,316.67,18685.0,316.7637,316.7637,315.8256,316.0451,18685.0
2025-04-30 13:15:00,316.67,317.23,316.67,316.84,22205.0,316.0451,316.604,316.0451,316.2148,22205.0
2025-04-30 13:20:00,316.9,317.02,316.79,316.84,3431.0,316.2747,316.3944,316.1649,316.2148,3431.0
2025-04-30 13:25:00,316.9,317.11,316.43,316.82,35160.0,316.2747,316.4843,315.8056,316.1948,35160.0
2025-04-30 13:30:00,317.01,317.04,316.74,317.03,6823.0,316.3845,316.4144,316.115,316.4044,6823.0
2025-04-30 13:35:00,317.11,317.29,316.8,316.93,12762.0,316.4843,316.6639,316.1749,316.3046,12762.0
2025-04-30 13:40:00,316.91,317.32,316.89,317.15,6723.0,316.2847,316.6939,316.2647,316.5242,6723.0
2025-04-30 13:45:00,317.15,317.42,317.01,317.05,5902.0,316.5242,316.7937,316.3845,316.4244,5902.0
2025-04-30 13:50:00,317.22,317.34,316.94,316.98,20969.0,316.5941,316.7138,316.3146,316.3545,20969.0
2025-04-30 13:55:00,317.07,317.7,316.93,317.5,12515.0,316.4443,317.0731,316.3046,316.8735,12515.0
2025-04-30 14:00:00,317.54,317.54,316.74,317.16,31181.0,316.9134,316.9134,316.115,316.5342,31181.0
2025-04-30 14:05:00,317.16,317.97,317.1,317.43,29044.0,316.5342,317.3426,316.4743,316.8036,29044.0
2025-04-30 14:10:00,317.55,317.75,317.04,317.06,39892.0,316.9234,317.123,316.4144,316.4344,39892.0
2025-04-30 14:15:00,317.01,317.2,316.77,316.77,7144.0,316.3845,316.5741,316.1449,316.1449,7144.0
2025-04-30 14:20:00,316.86,316.87,316.58,316.58,5729.0,316.2348,316.2447,315.9553,315.9553,5729.0
2025-04-30 14:25:00,316.61,316.9,315.8,315.94,7541.0,315.9853,316.2747,315.1769,315.3166,7541.0
2025-04-30 14:30:00,315.96,316.09,315.65,315.65,6770.0,315.3365,315.4663,315.0272,315.0272,6770.0
2025-04-30 14:35:00,315.5,315.56,315.26,315.31,5521.0,314.8774,314.9373,314.6379,314.6878,5521.0
2025-04-30 14:40:00,315.37,315.58,315.06,315.22,16687.0,314.7477,314.9573,314.4383,314.598,16687.0
2025-04-30 14:45:00,315.32,315.84,315.21,315.75,10935.0,314.6978,315.2168,314.588,315.127,10935.0
2025-04-30 14:50:00,315.64,315.77,315.21,315.27,6419.0,315.0172,315.1469,314.588,314.6479,6419.0
2025-04-30 14:55:00,315.27,315.65,314.65,314.65,13330.0,314.6479,315.0272,314.0291,314.0291,13330.0
2025-04-30 15:00:00,314.83,315.75,314.72,315.54,20380.0,314.2088,315.127,314.099,314.9174,20380.0
2025-04-30 15:05:00,315.6,315.69,315.37,315.61,10084.0,314.9773,315.0671,314.7477,314.9872,10084.0
2025-04-30 15:10:00,315.61,315.88,315.52,315.86,9586.0,314.9872,315.2567,314.8974,315.2367,9586.0
2025-04-30 15:15:00,315.86,316.44,315.85,316.18,6918.0,315.2367,315.8156,315.2268,315.5561,6918.0
2025-04-30 15:20:00,316.29,316.52,316.14,316.24,20779.0,315.6659,315.8954,315.5162,315.616,20779.0
2025-04-30 15:25:00,316.22,316.27,315.95,316.03,17406.0,315.596,315.6459,315.3266,315.4064,17406.0
2025-04-30 15:30:00,316.13,316.25,315.96,316.13,10875.0,315.5062,315.626,315.3365,315.5062,10875.0
2025-04-30 15:35:00,316.07,316.32,315.72,316.03,52231.0,315.4463,315.6958,315.097,315.4064,52231.0
2025-04-30 15:40:00,316.09,316.92,316.06,316.77,16561.0,315.4663,316.2946,315.4363,316.1449,16561.0
2025-04-30 15:45:00,316.91,317.85,316.84,317.67,48535.0,316.2847,317.2228,316.2148,317.0432,48535.0
2025-04-30 15:50:00,317.84,320.41,317.67,319.73,53969.0,317.2128,319.7778,317.0432,319.0991,53969.0
2025-04-30 15:55:00,320.13,321.16,319.7,320.68,271063.0,319.4983,320.5263,319.0692,320.0472,271063.0
2025-05-01 09:30:00,317.59,319.63,314.06,314.06,14886.0,316.9633,318.9993,313.4403,313.4403,14886.0
2025-05-01 09:35:00,314.52,317.25,313.41,316.85,9897.0,313.8994,316.624,312.7916,316.2248,9897.0
2025-05-01 09:40:00,317.24,317.43,315.25,316.31,15974.0,316.614,316.8036,314.6279,315.6858,15974.0
2025-05-01 09:45:00,315.95,316.63,315.88,316.59,22942.0,315.3266,316.0052,315.2567,315.9653,22942.0
2025-05-01 09:50:00,316.66,318.23,316.45,317.94,26900.0,316.0352,317.6021,315.8256,317.3126,26900.0
2025-05-01 09:55:00,318.08,318.1,317.32,317.94,11101.0,317.4524,317.4723,316.6939,317.3126,11101.0
2025-05-01 10:00:00,317.94,318.26,317.47,318.05,24696.0,317.3126,317.632,316.8436,317.4224,24696.0
2025-05-01 10:05:00,318.1,318.83,317.81,318.71,32833.0,317.4723,318.2009,317.1829,318.0811,32833.0
2025-05-01 10:10:00,318.71,319.18,318.53,318.53,10321.0,318.0811,318.5502,317.9015,317.9015,10321.0
2025-05-01 10:15:00,318.64,318.67,318.03,318.03,4287.0,318.0113,318.0412,317.4025,317.4025,4287.0
2025-05-01 10:20:00,318.0,319.36,317.93,319.26,15630.0,317.3725,318.7298,317.3027,318.63,15630.0
2025-05-01 10:25:00,319.41,319.51,318.96,318.96,5417.0,318.7797,318.8795,318.3306,318.3306,5417.0
2025-05-01 10:30:00,318.79,318.79,317.56,317.56,4495.0,318.161,318.161,316.9334,316.9334,4495.0
2025-05-01 10:35:00,317.87,318.12,317.66,318.03,9498.0,317.2428,317.4923,317.0332,317.4025,9498.0
2025-05-01 10:40:00,318.1,318.22,317.6,317.61,3451.0,317.4723,317.5921,316.9733,316.9833,3451.0
2025-05-01 10:45:00,317.47,318.15,317.28,318.14,6692.0,316.8436,317.5222,316.6539,317.5122,6692.0
2025-05-01 10:50:00,317.94,318.65,317.94,318.65,4809.0,317.3126,318.0212,317.3126,318.0212,4809.0
2025-05-01 10:55:00,318.72,319.3,318.72,319.27,3684.0,318.0911,318.6699,318.0911,318.64,3684.0
2025-05-01 11:00:00,319.27,319.49,318.84,319.31,7656.0,318.64,318.8596,318.2109,318.6799,7656.0
2025-05-01 11:05:00,319.29,319.29,318.46,318.7,5138.0,318.66,318.66,317.8316,318.0711,5138.0
2025-05-01 11:10:00,318.83,319.28,318.83,318.94,3594.0,318.2009,318.65,318.2009,318.3107,3594.0
2025-05-01 11:15:00,319.16,319.32,318.97,319.3,3705.0,318.5302,318.6899,318.3406,318.6699,3705.0
2025-05-01 11:20:00,319.3,319.5,319.07,319.29,2006.0,318.6699,318.8696,318.4404,318.66,2006.0
2025-05-01 11:25:00,319.44,319.61,319.06,319.21,7066.0,318.8097,318.9793,318.4304,318.5801,7066.0
2025-05-01 11:30:00,319.03,319.25,318.79,318.99,3662.0,318.4005,318.62,318.161,318.3606,3662.0
2025-05-01 11:35:00,319.04,319.56,318.91,319.08,3328.0,318.4105,318.9294,318.2807,318.4504,3328.0
2025-05-01 11:40:00,319.01,319.15,318.84,318.99,1700.0,318.3805,318.5202,318.2109,318.3606,1700.0
2025-05-01 11:45:00,319.07,319.47,319.07,319.19,4539.0,318.4404,318.8396,318.4404,318.5602,4539.0
2025-05-01 11:50:00,319.3,319.32,319.11,319.3,3577.0,318.6699,318.6899,318.4803,318.6699,3577.0
2025-05-01 11:55:00,319.12,319.12,318.55,318.79,4150.0,318.4903,318.4903,317.9214,318.161,4150.0
2025-05-01 12:00:00,318.9,319.47,318.84,318.9,17570.0,318.2707,318.8396,318.2109,318.2707,17570.0
2025-05-01 12:05:00,318.9,319.31,318.89,319.31,3612.0,318.2707,318.6799,318.2608,318.6799,3612.0
2025-05-01 12:10:00,319.21,319.25,318.98,319.15,3280.0,318.5801,318.62,318.3506,318.5202,3280.0
2025-05-01 12:15:00,318.99,319.24,318.71,318.91,7595.0,318.3606,318.6101,318.0811,318.2807,7595.0
2025-05-01 12:20:00,319.05,319.06,318.57,318.57,3137.0,318.4204,318.4304,317.9414,317.9414,3137.0
2025-05-01 12:25:00,318.73,318.79,318.36,318.36,2600.0,318.1011,318.161,317.7318,317.7318,2600.0
2025-05-01 12:30:00,318.49,318.77,318.38,318.71,5334.0,317.8615,318.141,317.7518,318.0811,5334.0
2025-05-01 12:35:00,318.72,318.83,318.53,318.68,3261.0,318.0911,318.2009,317.9015,318.0512,3261.0
2025-05-01 12:40:00,318.69,318.69,318.38,318.38,2080.0,318.0612,318.0612,317.7518,317.7518,2080.0
2025-05-01 12:45:00,318.31,318.39,317.71,317.72,8407.0,317.6819,317.7617,317.0831,317.0931,8407.0
2025-05-01 12:50:00,317.88,318.08,317.88,318.04,1500.0,317.2528,317.4524,317.2528,317.4124,1500.0
2025-05-01 12:55:00,317.87,318.14,317.87,318.01,3501.0,317.2428,317.5122,317.2428,317.3825,3501.0
2025-05-01 13:00:00,318.05,318.23,318.02,318.21,5956.0,317.4224,317.6021,317.3925,317.5821,5956.0
2025-05-01 13:05:00,318.14,318.64,318.13,318.34,3364.0,317.5122,318.0113,317.5023,317.7118,3364.0
2025-05-01 13:10:00,318.49,318.74,318.48,318.64,5242.0,317.8615,318.1111,317.8516,318.0113,5242.0
2025-05-01 13:15:00,318.74,319.09,318.68,318.85,5815.0,318.1111,318.4604,318.0512,318.2208,5815.0
2025-05-01 13:20:00,318.81,318.85,318.68,318.75,3550.0,318.1809,318.2208,318.0512,318.121,3550.0
2025-05-01 13:25:00,318.79,319.01,318.43,318.69,4981.0,318.161,318.3805,317.8017,318.0612,4981.0
2025-05-01 13:30:00,318.69,319.07,318.48,319.07,7916.0,318.0612,318.4404,317.8516,318.4404,7916.0
2025-05-01 13:35:00,318.93,319.0,318.34,318.35,15300.0,318.3007,318.3705,317.7118,317.7218,15300.0
2025-05-01 13:40:00,318.35,318.45,317.71,317.84,9513.0,317.7218,317.8216,317.0831,317.2128,9513.0
2025-05-01 13:45:00,317.84,317.95,317.75,317.86,3682.0,317.2128,317.3226,317.123,317.2328,3682.0
2025-05-01 13:50:00,318.13,318.14,317.84,317.9,9955.0,317.5023,317.5122,317.2128,317.2727,9955.0
2025-05-01 13:55:00,318.0,318.4,317.99,318.3,13436.0,317.3725,317.7717,317.3625,317.6719,13436.0
2025-05-01 14:00:00,318.2,318.39,318.13,318.28,5920.0,317.5721,317.7617,317.5023,317.652,5920.0
2025-05-01 14:05:00,318.3,318.89,318.3,318.63,6653.0,317.6719,318.2608,317.6719,318.0013,6653.0
2025-05-01 14:10:00,318.64,318.72,318.58,318.72,886.0,318.0113,318.0911,317.9514,318.0911,886.0
2025-05-01 14:15:00,318.71,318.94,318.54,318.54,13038.0,318.0811,318.3107,317.9114,317.9114,13038.0
2025-05-01 14:20:00,318.52,318.52,317.84,317.95,10878.0,317.8915,317.8915,317.2128,317.3226,10878.0
2025-05-01 14:25:00,317.83,318.13,317.49,318.11,8173.0,317.2028,317.5023,316.8635,317.4823,8173.0
2025-05-01 14:30:00,318.05,318.13,317.94,318.13,1954.0,317.4224,317.5023,317.3126,317.5023,1954.0
2025-05-01 14:35:00,318.04,318.14,317.74,317.89,9231.0,317.4124,317.5122,317.113,317.2627,9231.0
2025-05-01 14:40:00,318.02,318.15,317.91,318.0,12936.0,317.3925,317.5222,317.2827,317.3725,12936.0
2025-05-01 14:45:00,318.0,318.38,317.91,317.95,13529.0,317.3725,317.7518,317.2827,317.3226,13529.0
2025-05-01 14:50:00,317.83,318.09,317.79,317.85,5743.0,317.2028,317.4623,317.1629,317.2228,5743.0
2025-05-01 14:55:00,317.9,318.1,317.8,317.99,12635.0,317.2727,317.4723,317.1729,317.3625,12635.0
2025-05-01 15:00:00,318.07,318.35,317.98,318.27,19489.0,317.4424,317.7218,317.3526,317.642,19489.0
2025-05-01 15:05:00,318.16,318.19,317.29,317.3,5541.0,317.5322,317.5621,316.6639,316.6739,5541.0
2025-05-01 15:10:00,317.27,317.63,316.97,317.54,16701.0,316.644,317.0032,316.3445,316.9134,16701.0
2025-05-01 15:15:00,317.67,317.95,317.65,317.74,10236.0,317.0432,317.3226,317.0232,317.113,10236.0
2025-05-01 15:20:00,318.05,318.12,317.83,318.05,10358.0,317.4224,317.4923,317.2028,317.4224,10358.0
2025-05-01 15:25:00,317.94,318.22,317.93,318.15,14106.0,317.3126,317.5921,317.3027,317.5222,14106.0
2025-05-01 15:30:00,318.22,318.32,317.92,318.19,13355.0,317.5921,317.6919,317.2927,317.5621,13355.0
2025-05-01 15:35:00,318.09,318.34,317.77,318.02,18270.0,317.4623,317.7118,317.143,317.3925,18270.0
2025-05-01 15:40:00,318.13,318.16,317.88,318.0,29703.0,317.5023,317.5322,317.2528,317.3725,29703.0
2025-05-01 15:45:00,317.98,318.94,317.98,318.77,33870.0,317.3526,318.3107,317.3526,318.141,33870.0
2025-05-01 15:50:00,318.74,318.74,317.57,317.96,38047.0,318.1111,318.1111,316.9434,317.3326,38047.0
2025-05-01 15:55:00,317.9,318.04,317.26,317.81,145173.0,317.2727,317.4124,316.634,317.1829,145173.0
2025-05-02 09:30:00,330.41,330.41,316.87,323.61,32324.0,329.758,329.758,316.2447,322.9714,32324.0
2025-05-02 09:35:00,323.58,326.83,322.58,326.23,6228.0,322.9415,326.1851,321.9435,325.5863,6228.0
2025-05-02 09:40:00,325.97,328.0,325.92,327.99,4801.0,325.3268,327.3528,325.2769,327.3428,4801.0
2025-05-02 09:45:00,327.33,328.85,326.0,327.84,10908.0,326.6841,328.2011,325.3567,327.1931,10908.0
2025-05-02 09:50:00,327.51,328.46,326.22,326.59,10289.0,326.8637,327.8119,325.5763,325.9456,10289.0
2025-05-02 09:55:00,327.02,328.5,326.93,328.42,5392.0,326.3747,327.8518,326.2849,327.772,5392.0
2025-05-02 10:00:00,327.77,329.2,327.3,327.85,23106.0,327.1232,328.5504,326.6542,327.2031,23106.0
2025-05-02 10:05:00,328.4,329.83,328.28,329.2,20527.0,327.752,329.1792,327.6322,328.5504,20527.0
2025-05-02 10:10:00,329.36,330.0,328.72,329.11,13816.0,328.7101,329.3488,328.0714,328.4606,13816.0
2025-05-02 10:15:00,329.28,329.46,327.64,327.65,9972.0,328.6303,328.8099,326.9935,327.0035,9972.0
2025-05-02 10:20:00,327.64,328.86,327.17,327.84,19506.0,326.9935,328.2111,326.5244,327.1931,19506.0
2025-05-02 10:25:00,328.61,328.72,327.21,327.9,14726.0,327.9616,328.0714,326.5643,327.253,14726.0
2025-05-02 10:30:00,327.9,328.65,327.53,328.61,7674.0,327.253,328.0015,326.8837,327.9616,7674.0
2025-05-02 10:35:00,328.61,329.99,328.61,329.7,20752.0,327.9616,329.3389,327.9616,329.0494,20752.0
2025-05-02 10:40:00,329.69,329.92,328.6,328.82,11832.0,329.0394,329.269,327.9516,328.1712,11832.0
2025-05-02 10:45:00,328.82,330.31,328.63,330.09,14813.0,328.1712,329.6582,327.9815,329.4387,14813.0
2025-05-02 10:50:00,330.09,330.62,329.67,330.17,11335.0,329.4387,329.9676,329.0195,329.5185,11335.0
2025-05-02 10:55:00,330.23,330.38,329.64,329.76,9446.0,329.5784,329.7281,328.9895,329.1093,9446.0
2025-05-02 11:00:00,329.71,329.75,328.88,329.38,7582.0,329.0594,329.0993,328.231,328.7301,7582.0
2025-05-02 11:05:00,329.4,329.56,328.57,328.69,8969.0,328.75,328.9097,327.9217,328.0414,8969.0
2025-05-02 11:10:00,328.64,328.66,328.07,328.34,6113.0,327.9915,328.0115,327.4226,327.6921,6113.0
2025-05-02 11:15:00,328.32,329.31,327.99,329.31,8615.0,327.6722,328.6602,327.3428,328.6602,8615.0
2025-05-02 11:20:00,329.31,329.39,328.37,328.48,16615.0,328.6602,328.74,327.7221,327.8318,16615.0
2025-05-02 11:25:00,328.61,329.39,328.6,328.99,5537.0,327.9616,328.74,327.9516,328.3408,5537.0
2025-05-02 11:30:00,328.99,329.56,328.39,328.95,7559.0,328.3408,328.9097,327.742,328.3009,7559.0
2025-05-02 11:35:00,328.68,328.98,328.05,328.53,7936.0,328.0314,328.3308,327.4027,327.8817,7936.0
2025-05-02 11:40:00,328.88,329.62,328.88,329.19,5344.0,328.231,328.9696,328.231,328.5404,5344.0
2025-05-02 11:45:00,329.31,329.31,328.28,329.2,4605.0,328.6602,328.6602,327.6322,328.5504,4605.0
2025-05-02 11:50:00,329.21,330.28,329.1,330.28,6823.0,328.5604,329.6283,328.4506,329.6283,6823.0
2025-05-02 11:55:00,330.06,330.23,329.78,330.23,3675.0,329.4087,329.5784,329.1293,329.5784,3675.0
2025-05-02 12:00:00,330.28,330.58,329.67,329.75,7615.0,329.6283,329.9277,329.0195,329.0993,7615.0
2025-05-02 12:05:00,329.8,329.85,329.6,329.84,3104.0,329.1492,329.1991,328.9496,329.1892,3104.0
2025-05-02 12:10:00,329.72,329.8,329.46,329.59,3520.0,329.0694,329.1492,328.8099,328.9396,3520.0
2025-05-02 12:15:00,329.62,329.62,328.68,328.68,5887.0,328.9696,328.9696,328.0314,328.0314,5887.0
2025-05-02 12:20:00,328.52,329.81,328.47,329.19,11208.0,327.8718,329.1592,327.8219,328.5404,11208.0
2025-05-02 12:25:00,329.32,330.03,329.32,329.83,2607.0,328.6702,329.3788,328.6702,329.1792,2607.0
2025-05-02 12:30:00,329.88,329.89,329.77,329.82,888.0,329.2291,329.2391,329.1193,329.1692,888.0
2025-05-02 12:35:00,329.61,330.24,329.25,330.04,3918.0,328.9596,329.5884,328.6003,329.3888,3918.0
2025-05-02 12:40:00,329.83,329.91,329.35,329.35,8525.0,329.1792,329.259,328.7001,328.7001,8525.0
2025-05-02 12:45:00,329.51,329.57,329.04,329.1,1955.0,328.8598,328.9197,328.3907,328.4506,1955.0
2025-05-02 12:50:00,329.15,329.58,328.91,329.56,4517.0,328.5005,328.9297,328.261,328.9097,4517.0
2025-05-02 12:55:00,329.42,330.26,329.42,329.96,7803.0,328.77,329.6083,328.77,329.3089,7803.0
2025-05-02 13:00:00,329.99,330.1,329.53,329.66,5072.0,329.3389,329.4486,328.8798,329.0095,5072.0
2025-05-02 13:05:00,329.84,330.07,329.59,329.8,7117.0,329.1892,329.4187,328.9396,329.1492,7117.0
2025-05-02 13:10:00,329.73,329.76,329.26,329.42,7081.0,329.0794,329.1093,328.6103,328.77,7081.0
2025-05-02 13:15:00,329.46,329.46,328.7,329.45,9177.0,328.8099,328.8099,328.0514,328.7999,9177.0
2025-05-02 13:20:00,329.26,329.26,328.73,328.93,5663.0,328.6103,328.6103,328.0813,328.2809,5663.0
2025-05-02 13:25:00,328.8,329.07,328.61,328.66,9340.0,328.1512,328.4207,327.9616,328.0115,9340.0
2025-05-02 13:30:00,328.79,328.9,328.53,328.73,11613.0,328.1412,328.251,327.8817,328.0813,11613.0
2025-05-02 13:35:00,328.73,328.74,328.4,328.55,2241.0,328.0813,328.0913,327.752,327.9017,2241.0
2025-05-02 13:40:00,328.77,329.6,328.77,329.54,3190.0,328.1213,328.9496,328.1213,328.8897,3190.0
2025-05-02 13:45:00,329.48,329.79,329.31,329.33,5678.0,328.8299,329.1393,328.6602,328.6802,5678.0
2025-05-02 13:50:00,329.24,329.43,329.22,329.22,1076.0,328.5903,328.78,328.5704,328.5704,1076.0
2025-05-02 13:55:00,329.47,329.47,329.28,329.36,2913.0,328.8199,328.8199,328.6303,328.7101,2913.0
2025-05-02 14:00:00,329.55,329.85,329.44,329.78,4801.0,328.8997,329.1991,328.7899,329.1293,4801.0
2025-05-02 14:05:00,329.77,329.78,329.42,329.42,1368.0,329.1193,329.1293,328.77,328.77,1368.0
2025-05-02 14:10:00,329.55,329.66,329.04,329.25,5116.0,328.8997,329.0095,328.3907,328.6003,5116.0
2025-05-02 14:15:00,329.37,329.91,329.37,329.58,6849.0,328.7201,329.259,328.7201,328.9297,6849.0
2025-05-02 14:20:00,329.74,329.78,329.5,329.7,2101.0,329.0893,329.1293,328.8498,329.0494,2101.0
2025-05-02 14:25:00,329.69,329.82,329.57,329.68,2857.0,329.0394,329.1692,328.9197,329.0295,2857.0
2025-05-02 14:30:00,329.72,330.2,329.72,330.18,9235.0,329.0694,329.5484,329.0694,329.5285,9235.0
2025-05-02 14:35:00,330.17,330.56,330.13,330.37,8503.0,329.5185,329.9077,329.4786,329.7181,8503.0
2025-05-02 14:40:00,330.37,331.13,330.36,330.74,8222.0,329.7181,330.4766,329.7081,330.0874,8222.0
2025-05-02 14:45:00,330.75,330.75,330.35,330.39,6270.0,330.0974,330.0974,329.6981,329.7381,6270.0
2025-05-02 14:50:00,330.38,330.47,330.18,330.43,5098.0,329.7281,329.8179,329.5285,329.778,5098.0
2025-05-02 14:55:00,330.59,330.71,330.34,330.53,6817.0,329.9377,330.0574,329.6882,329.8778,6817.0
2025-05-02 15:00:00,330.5,330.63,329.74,329.77,8306.0,329.8478,329.9776,329.0893,329.1193,8306.0
2025-05-02 15:05:00,329.77,330.26,329.51,330.26,5753.0,329.1193,329.6083,328.8598,329.6083,5753.0
2025-05-02 15:10:00,330.16,330.47,330.01,330.37,6542.0,329.5085,329.8179,329.3588,329.7181,6542.0
2025-05-02 15:15:00,330.44,330.83,330.34,330.83,2658.0,329.788,330.1772,329.6882,330.1772,2658.0
2025-05-02 15:20:00,330.82,331.23,330.82,331.12,6456.0,330.1672,330.5764,330.1672,330.4666,6456.0
2025-05-02 15:25:00,331.21,331.36,331.21,331.28,5644.0,330.5564,330.7062,330.5564,330.6263,5644.0
2025-05-02 15:30:00,331.3,331.67,331.2,331.42,10758.0,330.6463,331.0155,330.5465,330.766,10758.0
2025-05-02 15:35:00,331.44,332.32,331.44,332.06,18754.0,330.786,331.6643,330.786,331.4048,18754.0
2025-05-02 15:40:00,332.1,332.42,331.84,332.28,14073.0,331.4447,331.7641,331.1852,331.6243,14073.0
2025-05-02 15:45:00,332.2,332.28,331.85,331.93,13363.0,331.5445,331.6243,331.1952,331.275,13363.0
2025-05-02 15:50:00,331.84,332.44,331.66,331.67,29256.0,331.1852,331.784,331.0056,331.0155,29256.0
2025-05-02 15:55:00,331.62,331.77,330.81,330.9,84344.0,330.9656,331.1153,330.1572,330.2471,84344.0
2025-05-05 09:30:00,330.9,330.9,326.39,328.74,13351.0,330.2471,330.2471,325.746,328.0913,13351.0
2025-05-05 09:35:00,328.74,329.29,327.33,328.54,6193.0,328.0913,328.6402,326.6841,327.8917,6193.0
2025-05-05 09:40:00,328.47,328.47,327.87,328.37,2574.0,327.8219,327.8219,327.223,327.7221,2574.0
2025-05-05 09:45:00,328.25,329.16,327.94,329.06,3748.0,327.6023,328.5105,327.2929,328.4107,3748.0
2025-05-05 09:50:00,329.38,330.37,329.34,329.67,10918.0,328.7301,329.7181,328.6901,329.0195,10918.0
2025-05-05 09:55:00,330.82,330.99,329.77,329.77,3533.0,330.1672,330.3369,329.1193,329.1193,3533.0
2025-05-05 10:00:00,329.77,330.78,329.76,330.47,5450.0,329.1193,330.1273,329.1093,329.8179,5450.0
2025-05-05 10:05:00,330.79,331.5,330.63,331.49,5434.0,330.1373,330.8459,329.9776,330.8359,5434.0
2025-05-05 10:10:00,331.53,331.56,330.98,331.27,6654.0,330.8758,330.9058,330.3269,330.6163,6654.0
2025-05-05 10:15:00,331.27,332.54,331.25,332.54,4203.0,330.6163,331.8838,330.5964,331.8838,4203.0
2025-05-05 10:20:00,332.35,332.58,331.39,332.25,15066.0,331.6942,331.9237,330.7361,331.5944,15066.0
2025-05-05 10:25:00,332.69,333.13,332.42,332.97,3286.0,332.0335,332.4727,331.7641,332.313,3286.0
2025-05-05 10:30:00,332.83,333.19,332.29,333.17,8689.0,332.1733,332.5325,331.6343,332.5126,8689.0
2025-05-05 10:35:00,333.18,333.79,333.06,333.79,8614.0,332.5226,333.1314,332.4028,333.1314,8614.0
2025-05-05 10:40:00,333.67,334.29,333.67,334.09,1607.0,333.0116,333.6304,333.0116,333.4308,1607.0
2025-05-05 10:45:00,334.07,334.45,333.74,334.29,2046.0,333.4108,333.7901,333.0815,333.6304,2046.0
2025-05-05 10:50:00,334.36,334.91,334.36,334.91,3101.0,333.7002,334.2491,333.7002,334.2491,3101.0
2025-05-05 10:55:00,334.59,334.99,334.17,334.23,3380.0,333.9298,334.329,333.5106,333.5705,3380.0
2025-05-05 11:00:00,334.09,334.21,333.85,334.08,2732.0,333.4308,333.5505,333.1912,333.4208,2732.0
2025-05-05 11:05:00,334.05,334.23,333.92,334.13,1729.0,333.3908,333.5705,333.2611,333.4707,1729.0
2025-05-05 11:10:00,334.04,334.04,333.17,333.71,6268.0,333.3809,333.3809,332.5126,333.0515,6268.0
2025-05-05 11:15:00,333.6,333.93,333.42,333.82,1028.0,332.9417,333.2711,332.7621,333.1613,1028.0
2025-05-05 11:20:00,333.96,334.28,333.92,334.25,2690.0,333.301,333.6204,333.2611,333.5904,2690.0
2025-05-05 11:25:00,334.14,334.21,333.78,334.19,2326.0,333.4807,333.5505,333.1214,333.5306,2326.0
2025-05-05 11:30:00,334.08,334.37,333.94,334.37,1935.0,333.4208,333.7102,333.2811,333.7102,1935.0
2025-05-05 11:35:00,334.3,334.37,333.87,333.92,1634.0,333.6404,333.7102,333.2112,333.2611,1634.0
2025-05-05 11:40:00,334.16,335.0,334.16,335.0,4122.0,333.5006,334.339,333.5006,334.339,4122.0
2025-05-05 11:45:00,335.18,335.38,335.08,335.22,1150.0,334.5186,334.7182,334.4188,334.5585,1150.0
2025-05-05 11:50:00,335.28,335.55,335.16,335.3,2904.0,334.6184,334.8879,334.4987,334.6384,2904.0
2025-05-05 11:55:00,335.12,335.57,335.12,335.3,1948.0,334.4587,334.9078,334.4587,334.6384,1948.0
2025-05-05 12:00:00,335.24,335.83,335.08,335.3,8504.0,334.5785,335.1673,334.4188,334.6384,8504.0
2025-05-05 12:05:00,335.3,335.57,335.02,335.13,3230.0,334.6384,334.9078,334.3589,334.4687,3230.0
2025-05-05 12:10:00,335.13,335.48,335.13,335.25,914.0,334.4687,334.818,334.4687,334.5885,914.0
2025-05-05 12:15:00,334.98,335.01,334.54,334.55,3502.0,334.319,334.3489,333.8799,333.8899,3502.0
2025-05-05 12:20:00,334.5,334.61,334.46,334.61,929.0,333.84,333.9497,333.8,333.9497,929.0
2025-05-05 12:25:00,334.61,335.03,334.61,334.8,1465.0,333.9497,334.3689,333.9497,334.1394,1465.0
2025-05-05 12:30:00,334.75,335.12,334.57,335.02,2663.0,334.0895,334.4587,333.9098,334.3589,2663.0
2025-05-05 12:35:00,335.19,335.19,334.91,334.97,417.0,334.5286,334.5286,334.2491,334.309,417.0
2025-05-05 12:40:00,335.2,335.4,335.1,335.11,1195.0,334.5386,334.7382,334.4388,334.4488,1195.0
2025-05-05 12:45:00,335.09,335.51,335.08,335.25,4298.0,334.4288,334.848,334.4188,334.5885,4298.0
2025-05-05 12:50:00,335.22,335.22,335.21,335.21,321.0,334.5585,334.5585,334.5486,334.5486,321.0
2025-05-05 12:55:00,335.29,335.29,334.54,334.86,9005.0,334.6284,334.6284,333.8799,334.1992,9005.0
2025-05-05 13:00:00,334.67,335.17,334.67,334.85,2257.0,334.0096,334.5086,334.0096,334.1893,2257.0
2025-05-05 13:05:00,334.81,335.17,334.8,334.93,1197.0,334.1493,334.5086,334.1394,334.2691,1197.0
2025-05-05 13:10:00,335.15,335.23,334.9,335.01,4766.0,334.4887,334.5685,334.2392,334.3489,4766.0
2025-05-05 13:15:00,335.01,335.01,334.57,334.69,5553.0,334.3489,334.3489,333.9098,334.0296,5553.0
2025-05-05 13:20:00,334.69,334.82,334.48,334.78,1872.0,334.0296,334.1593,333.82,334.1194,1872.0
2025-05-05 13:25:00,334.94,335.26,334.93,335.03,4094.0,334.2791,334.5985,334.2691,334.3689,4094.0
2025-05-05 13:30:00,335.02,335.27,335.02,335.19,756.0,334.3589,334.6084,334.3589,334.5286,756.0
2025-05-05 13:35:00,335.17,335.42,334.87,335.2,4506.0,334.5086,334.7581,334.2092,334.5386,4506.0
2025-05-05 13:40:00,335.2,335.63,335.2,335.31,6425.0,334.5386,334.9677,334.5386,334.6484,6425.0
2025-05-05 13:45:00,335.26,335.75,335.13,335.75,1883.0,334.5985,335.0875,334.4687,335.0875,1883.0
2025-05-05 13:50:00,335.56,335.73,335.53,335.54,2925.0,334.8979,335.0675,334.8679,334.8779,2925.0
2025-05-05 13:55:00,335.54,335.72,335.35,335.5,6387.0,334.8779,335.0575,334.6883,334.838,6387.0
2025-05-05 14:00:00,335.72,335.83,335.54,335.62,2394.0,335.0575,335.1673,334.8779,334.9577,2394.0
2025-05-05 14:05:00,335.61,335.66,335.14,335.39,6471.0,334.9478,334.9977,334.4787,334.7282,6471.0
2025-05-05 14:10:00,335.04,336.02,335.04,335.92,3415.0,334.3789,335.357,334.3789,335.2572,3415.0
2025-05-05 14:15:00,335.76,335.95,335.57,335.95,1092.0,335.0975,335.2871,334.9078,335.2871,1092.0
2025-05-05 14:20:00,335.81,336.86,335.81,336.86,3013.0,335.1474,336.1953,335.1474,336.1953,3013.0
2025-05-05 14:25:00,336.61,336.93,336.28,336.42,13883.0,335.9458,336.2652,335.6164,335.7562,13883.0
2025-05-05 14:30:00,336.42,336.49,335.44,335.52,13594.0,335.7562,335.826,334.7781,334.8579,13594.0
2025-05-05 14:35:00,335.52,335.73,335.51,335.68,1355.0,334.8579,335.0675,334.848,335.0176,1355.0
2025-05-05 14:40:00,335.73,335.87,335.65,335.65,2176.0,335.0675,335.2073,334.9877,334.9877,2176.0
2025-05-05 14:45:00,335.65,335.8,335.62,335.72,1073.0,334.9877,335.1374,334.9577,335.0575,1073.0
2025-05-05 14:50:00,335.72,335.8,335.23,335.38,8256.0,335.0575,335.1374,334.5685,334.7182,8256.0
2025-05-05 14:55:00,335.4,335.46,335.13,335.46,3771.0,334.7382,334.7981,334.4687,334.7981,3771.0
2025-05-05 15:00:00,335.31,335.46,335.06,335.29,2936.0,334.6484,334.7981,334.3989,334.6284,2936.0
2025-05-05 15:05:00,335.46,335.58,335.22,335.57,4310.0,334.7981,334.9178,334.5585,334.9078,4310.0
2025-05-05 15:10:00,335.59,335.84,335.43,335.71,2749.0,334.9278,335.1773,334.7681,335.0476,2749.0
2025-05-05 15:15:00,335.57,335.92,335.44,335.63,7682.0,334.9078,335.2572,334.7781,334.9677,7682.0
2025-05-05 15:20:00,335.63,335.64,335.03,335.13,16402.0,334.9677,334.9777,334.3689,334.4687,16402.0
2025-05-05 15:25:00,335.13,335.53,335.13,335.53,4974.0,334.4687,334.8679,334.4687,334.8679,4974.0
2025-05-05 15:30:00,335.46,335.66,335.34,335.61,4558.0,334.7981,334.9977,334.6783,334.9478,4558.0
2025-05-05 15:35:00,335.61,336.05,335.25,335.25,10102.0,334.9478,335.3869,334.5885,334.5885,10102.0
2025-05-05 15:40:00,335.39,335.87,335.31,335.67,38192.0,334.7282,335.2073,334.6484,335.0076,38192.0
2025-05-05 15:45:00,335.58,335.75,334.75,335.75,23812.0,334.9178,335.0875,334.0895,335.0875,23812.0
2025-05-05 15:50:00,335.89,335.89,335.15,335.51,27633.0,335.2272,335.2272,334.4887,334.848,27633.0
2025-05-05 15:55:00,335.48,335.82,334.85,334.94,124321.0,334.818,335.1574,334.1893,334.2791,124321.0
2025-05-06 09:30:00,333.85,335.64,332.63,334.2,14625.0,333.1912,334.9777,331.9736,333.5405,14625.0
2025-05-06 09:35:00,333.88,335.58,333.84,334.53,7500.0,333.2212,334.9178,333.1813,333.8699,7500.0
2025-05-06 09:40:00,334.55,334.99,334.53,334.99,1007.0,333.8899,334.329,333.8699,334.329,1007.0
2025-05-06 09:45:00,334.59,334.59,333.9,334.58,4923.0,333.9298,333.9298,333.2411,333.9198,4923.0
2025-05-06 09:50:00,334.68,334.68,333.61,334.14,2390.0,334.0196,334.0196,332.9517,333.4807,2390.0
2025-05-06 09:55:00,334.03,334.61,333.86,334.61,4675.0,333.3709,333.9497,333.2012,333.9497,4675.0
2025-05-06 10:00:00,334.49,334.66,334.17,334.66,2442.0,333.83,333.9996,333.5106,333.9996,2442.0
2025-05-06 10:05:00,334.44,334.89,334.43,334.53,3824.0,333.7801,334.2292,333.7701,333.8699,3824.0
2025-05-06 10:10:00,334.52,334.81,334.51,334.81,983.0,333.8599,334.1493,333.8499,334.1493,983.0
2025-05-06 10:15:00,334.81,335.24,334.8,335.08,3341.0,334.1493,334.5785,334.1394,334.4188,3341.0
2025-05-06 10:20:00,335.42,335.67,335.36,335.49,4024.0,334.7581,335.0076,334.6983,334.828,4024.0
2025-05-06 10:25:00,335.49,336.14,335.49,335.79,946.0,334.828,335.4767,334.828,335.1274,946.0
2025-05-06 10:30:00,335.98,336.4,335.83,336.4,26371.0,335.317,335.7362,335.1673,335.7362,26371.0
2025-05-06 10:35:00,336.35,336.35,336.0,336.05,5846.0,335.6863,335.6863,335.337,335.3869,5846.0
2025-05-06 10:40:00,335.99,336.13,335.87,335.97,12052.0,335.327,335.4667,335.2073,335.3071,12052.0
2025-05-06 10:45:00,336.28,336.62,336.28,336.62,2216.0,335.6164,335.9558,335.6164,335.9558,2216.0
2025-05-06 10:50:00,336.62,336.78,336.52,336.62,1628.0,335.9558,336.1155,335.856,335.9558,1628.0
2025-05-06 10:55:00,336.6,337.24,336.6,336.92,4174.0,335.9358,336.5745,335.9358,336.2552,4174.0
2025-05-06 11:00:00,337.1,337.23,337.07,337.1,1205.0,336.4348,336.5646,336.4049,336.4348,1205.0
2025-05-06 11:05:00,336.95,337.66,336.95,337.22,7292.0,336.2851,336.9937,336.2851,336.5546,7292.0
2025-05-06 11:10:00,337.14,337.31,337.06,337.09,2189.0,336.4747,336.6444,336.3949,336.4248,2189.0
2025-05-06 11:15:00,337.07,337.38,336.97,337.26,2263.0,336.4049,336.7143,336.3051,336.5945,2263.0
2025-05-06 11:20:00,337.22,337.37,337.2,337.22,2335.0,336.5546,336.7043,336.5346,336.5546,2335.0
2025-05-06 11:25:00,337.21,337.34,336.72,336.82,3039.0,336.5446,336.6744,336.0556,336.1554,3039.0
2025-05-06 11:30:00,336.95,337.12,336.81,337.12,2483.0,336.2851,336.4548,336.1454,336.4548,2483.0
2025-05-06 11:35:00,336.99,336.99,336.97,336.97,572.0,336.325,336.325,336.3051,336.3051,572.0
2025-05-06 11:40:00,336.97,336.97,336.57,336.6,3186.0,336.3051,336.3051,335.9059,335.9358,3186.0
2025-05-06 11:45:00,336.6,336.79,336.56,336.79,3419.0,335.9358,336.1254,335.8959,336.1254,3419.0
2025-05-06 11:50:00,336.56,336.79,336.37,336.38,3458.0,335.8959,336.1254,335.7063,335.7162,3458.0
2025-05-06 11:55:00,336.38,336.61,336.18,336.61,4013.0,335.7162,335.9458,335.5166,335.9458,4013.0
2025-05-06 12:00:00,336.49,336.66,336.44,336.66,3560.0,335.826,335.9957,335.7761,335.9957,3560.0
2025-05-06 12:05:00,336.56,336.75,336.54,336.6,1343.0,335.8959,336.0855,335.8759,335.9358,1343.0
2025-05-06 12:10:00,336.6,337.73,336.6,337.6,142012.0,335.9358,337.0636,335.9358,336.9338,142012.0
2025-05-06 12:15:00,337.6,338.12,337.34,338.12,10162.0,336.9338,337.4528,336.6744,337.4528,10162.0
2025-05-06 12:20:00,338.11,338.17,337.56,337.72,27783.0,337.4428,337.5027,336.8939,337.0536,27783.0
2025-05-06 12:25:00,337.44,337.75,336.93,337.1,2269.0,336.7742,337.0835,336.2652,336.4348,2269.0
2025-05-06 12:30:00,337.1,337.25,336.9,337.14,1905.0,336.4348,336.5845,336.2352,336.4747,1905.0
2025-05-06 12:35:00,337.14,337.42,337.14,337.26,4422.0,336.4747,336.7542,336.4747,336.5945,4422.0
2025-05-06 12:40:00,337.1,337.38,336.8,336.8,5474.0,336.4348,336.7143,336.1354,336.1354,5474.0
2025-05-06 12:45:00,336.72,336.87,336.6,336.76,8340.0,336.0556,336.2053,335.9358,336.0955,8340.0
2025-05-06 12:50:00,336.58,337.06,336.46,337.0,9602.0,335.9159,336.3949,335.7961,336.335,9602.0
2025-05-06 12:55:00,336.96,337.25,336.96,337.03,3103.0,336.2951,336.5845,336.2951,336.365,3103.0
2025-05-06 13:00:00,337.12,337.32,336.99,337.32,3802.0,336.4548,336.6544,336.325,336.6544,3802.0
2025-05-06 13:05:00,337.17,337.7,337.16,337.7,3123.0,336.5047,337.0336,336.4947,337.0336,3123.0
2025-05-06 13:10:00,337.58,338.14,337.58,338.14,3739.0,336.9139,337.4728,336.9139,337.4728,3739.0
2025-05-06 13:15:00,337.96,338.66,337.96,338.66,6843.0,337.2931,337.9917,337.2931,337.9917,6843.0
2025-05-06 13:20:00,338.47,338.71,337.36,337.7,10914.0,337.8021,338.0416,336.6943,337.0336,10914.0
2025-05-06 13:25:00,337.43,337.82,337.42,337.69,5265.0,336.7642,337.1534,336.7542,337.0237,5265.0
2025-05-06 13:30:00,337.69,337.84,337.58,337.84,3034.0,337.0237,337.1734,336.9139,337.1734,3034.0
2025-05-06 13:35:00,337.81,337.9,337.58,337.74,15123.0,337.1434,337.2332,336.9139,337.0736,15123.0
2025-05-06 13:40:00,337.71,337.99,337.57,337.99,5277.0,337.0436,337.3231,336.9039,337.3231,5277.0
2025-05-06 13:45:00,338.1,338.21,337.92,338.17,5891.0,337.4329,337.5426,337.2532,337.5027,5891.0
2025-05-06 13:50:00,338.05,338.44,338.05,338.27,14082.0,337.383,337.7722,337.383,337.6025,14082.0
2025-05-06 13:55:00,338.27,338.31,337.86,338.04,28224.0,337.6025,337.6424,337.1933,337.373,28224.0
2025-05-06 14:00:00,338.1,338.74,338.04,338.56,7760.0,337.4329,338.0716,337.373,337.8919,7760.0
2025-05-06 14:05:00,338.71,338.73,338.15,338.31,10479.0,338.0416,338.0616,337.4828,337.6424,10479.0
2025-05-06 14:10:00,338.24,338.34,337.57,337.81,12504.0,337.5726,337.6724,336.9039,337.1434,12504.0
2025-05-06 14:15:00,337.89,337.97,337.38,337.43,7154.0,337.2233,337.3031,336.7143,336.7642,7154.0
2025-05-06 14:20:00,337.69,338.01,337.67,337.92,4056.0,337.0237,337.343,337.0037,337.2532,4056.0
2025-05-06 14:25:00,337.92,338.17,337.78,337.91,3390.0,337.2532,337.5027,337.1135,337.2432,3390.0
2025-05-06 14:30:00,338.05,338.22,337.91,338.2,4981.0,337.383,337.5526,337.2432,337.5327,4981.0
2025-05-06 14:35:00,338.16,338.65,338.16,338.5,3816.0,337.4927,337.9818,337.4927,337.8321,3816.0
2025-05-06 14:40:00,338.51,338.71,338.27,338.43,13896.0,337.842,338.0416,337.6025,337.7622,13896.0
2025-05-06 14:45:00,338.43,338.53,338.05,338.38,6687.0,337.7622,337.862,337.383,337.7123,6687.0
2025-05-06 14:50:00,338.38,338.99,338.37,338.97,11703.0,337.7123,338.3211,337.7023,338.3011,11703.0
2025-05-06 14:55:00,338.84,339.06,338.7,339.03,6402.0,338.1714,338.391,338.0317,338.361,6402.0
2025-05-06 15:00:00,338.98,339.03,338.64,338.84,13142.0,338.3111,338.361,337.9718,338.1714,13142.0
2025-05-06 15:05:00,338.74,338.82,338.44,338.49,11393.0,338.0716,338.1514,337.7722,337.8221,11393.0
2025-05-06 15:10:00,338.49,338.81,338.37,338.81,10689.0,337.8221,338.1415,337.7023,338.1415,10689.0
2025-05-06 15:15:00,338.83,338.98,338.58,338.58,9859.0,338.1614,338.3111,337.9119,337.9119,9859.0
2025-05-06 15:20:00,338.58,338.62,338.22,338.37,5729.0,337.9119,337.9518,337.5526,337.7023,5729.0
2025-05-06 15:25:00,338.46,338.8,338.3,338.59,5405.0,337.7921,338.1315,337.6325,337.9219,5405.0
2025-05-06 15:30:00,338.77,339.05,338.76,338.88,5177.0,338.1015,338.381,338.0916,338.2113,5177.0
2025-05-06 15:35:00,339.03,339.09,338.36,338.77,8408.0,338.361,338.4209,337.6923,338.1015,8408.0
2025-05-06 15:40:00,338.7,338.95,338.63,338.82,7185.0,338.0317,338.2812,337.9618,338.1514,7185.0
2025-05-06 15:45:00,338.92,339.23,338.86,339.07,12029.0,338.2512,338.5606,338.1914,338.4009,12029.0
2025-05-06 15:50:00,339.0,339.23,338.72,339.0,24523.0,338.3311,338.5606,338.0516,338.3311,24523.0
2025-05-06 15:55:00,338.91,339.04,338.02,338.03,99341.0,338.2413,338.371,337.353,337.363,99341.0
2025-05-07 09:30:00,338.2,339.17,336.9,338.05,29271.0,337.5327,338.5007,336.2352,337.383,29271.0
2025-05-07 09:35:00,337.72,338.22,337.72,337.96,2145.0,337.0536,337.5526,337.0536,337.2931,2145.0
2025-05-07 09:40:00,337.6,338.45,337.6,338.21,1272.0,336.9338,337.7822,336.9338,337.5426,1272.0
2025-05-07 09:45:00,338.48,339.02,338.48,338.88,5778.0,337.8121,338.351,337.8121,338.2113,5778.0
2025-05-07 09:50:00,338.88,339.59,338.88,339.37,1315.0,338.2113,338.9199,338.2113,338.7003,1315.0
2025-05-07 09:55:00,339.48,339.82,339.14,339.21,7457.0,338.8101,339.1495,338.4708,338.5407,7457.0
2025-05-07 10:00:00,339.33,339.7,339.2,339.56,26674.0,338.6604,339.0297,338.5307,338.89,26674.0
2025-05-07 10:05:00,339.61,340.19,339.46,340.17,9115.0,338.9399,339.5187,338.7902,339.4988,9115.0
2025-05-07 10:10:00,340.36,340.36,339.88,339.93,8510.0,339.6884,339.6884,339.2093,339.2592,8510.0
2025-05-07 10:15:00,340.03,340.06,339.32,339.83,3330.0,339.359,339.389,338.6504,339.1594,3330.0
2025-05-07 10:20:00,339.79,340.1,339.78,340.06,1675.0,339.1195,339.4289,339.1095,339.389,1675.0
2025-05-07 10:25:00,340.04,340.15,339.74,339.94,7361.0,339.369,339.4788,339.0696,339.2692,7361.0
2025-05-07 10:30:00,339.86,340.24,339.73,339.83,52407.0,339.1894,339.5686,339.0596,339.1594,52407.0
2025-05-07 10:35:00,339.81,340.06,339.68,340.02,5154.0,339.1395,339.389,339.0097,339.3491,5154.0
2025-05-07 10:40:00,340.09,340.33,339.97,340.31,2129.0,339.4189,339.6585,339.2992,339.6385,2129.0
2025-05-07 10:45:00,340.45,340.48,339.77,339.96,6694.0,339.7782,339.8082,339.0996,339.2892,6694.0
2025-05-07 10:50:00,339.8,339.8,339.23,339.23,2076.0,339.1295,339.1295,338.5606,338.5606,2076.0
2025-05-07 10:55:00,339.31,339.39,338.97,339.38,2484.0,338.6405,338.7203,338.3011,338.7103,2484.0
2025-05-07 11:00:00,339.31,339.4,339.04,339.22,3857.0,338.6405,338.7303,338.371,338.5506,3857.0
2025-05-07 11:05:00,339.41,339.59,339.25,339.47,1876.0,338.7403,338.9199,338.5806,338.8001,1876.0
2025-05-07 11:10:00,339.47,339.78,339.47,339.78,2131.0,338.8001,339.1095,338.8001,339.1095,2131.0
2025-05-07 11:15:00,339.61,339.75,339.43,339.75,3707.0,338.9399,339.0796,338.7602,339.0796,3707.0
2025-05-07 11:20:00,339.78,340.21,339.63,340.21,1879.0,339.1095,339.5387,338.9598,339.5387,1879.0
2025-05-07 11:25:00,340.19,340.56,340.19,340.56,2365.0,339.5187,339.888,339.5187,339.888,2365.0
2025-05-07 11:30:00,340.48,340.77,340.47,340.77,612.0,339.8082,340.0976,339.7982,340.0976,612.0
2025-05-07 11:35:00,340.64,340.77,340.46,340.69,4584.0,339.9678,340.0976,339.7882,340.0177,4584.0
2025-05-07 11:40:00,340.87,341.01,340.72,340.73,13328.0,340.1974,340.3371,340.0477,340.0577,13328.0
2025-05-07 11:45:00,340.5,340.67,340.23,340.23,6321.0,339.8281,339.9978,339.5586,339.5586,6321.0
2025-05-07 11:50:00,340.31,340.67,340.31,340.64,5013.0,339.6385,339.9978,339.6385,339.9678,5013.0
2025-05-07 11:55:00,340.35,341.17,340.35,341.17,2772.0,339.6784,340.4968,339.6784,340.4968,2772.0
2025-05-07 12:00:00,341.02,341.32,340.49,340.49,4704.0,340.3471,340.6465,339.8181,339.8181,4704.0
2025-05-07 12:05:00,340.49,340.53,339.83,340.14,14034.0,339.8181,339.8581,339.1594,339.4688,14034.0
2025-05-07 12:10:00,340.06,340.08,339.6,339.69,3100.0,339.389,339.4089,338.9299,339.0197,3100.0
2025-05-07 12:15:00,339.89,339.93,339.21,339.22,21681.0,339.2193,339.2592,338.5407,338.5506,21681.0
2025-05-07 12:20:00,339.11,339.32,338.85,339.32,4088.0,338.4409,338.6504,338.1814,338.6504,4088.0
2025-05-07 12:25:00,339.32,339.43,339.16,339.3,1862.0,338.6504,338.7602,338.4908,338.6305,1862.0
2025-05-07 12:30:00,339.54,339.73,339.49,339.59,3114.0,338.87,339.0596,338.8201,338.9199,3114.0
2025-05-07 12:35:00,339.59,339.83,339.53,339.68,2101.0,338.9199,339.1594,338.86,339.0097,2101.0
2025-05-07 12:40:00,340.02,340.11,339.87,340.11,1036.0,339.3491,339.4389,339.1994,339.4389,1036.0
2025-05-07 12:45:00,340.14,340.26,340.08,340.12,2130.0,339.4688,339.5886,339.4089,339.4489,2130.0
2025-05-07 12:50:00,340.12,340.38,340.03,340.36,2525.0,339.4489,339.7084,339.359,339.6884,2525.0
2025-05-07 12:55:00,340.36,340.4,340.16,340.25,14627.0,339.6884,339.7283,339.4888,339.5786,14627.0
2025-05-07 13:00:00,340.25,340.41,340.24,340.26,8196.0,339.5786,339.7383,339.5686,339.5886,8196.0
2025-05-07 13:05:00,340.26,340.26,340.03,340.04,1912.0,339.5886,339.5886,339.359,339.369,1912.0
2025-05-07 13:10:00,340.04,340.28,340.03,340.28,1362.0,339.369,339.6086,339.359,339.6086,1362.0
2025-05-07 13:15:00,340.0,340.17,340.0,340.03,1310.0,339.3291,339.4988,339.3291,339.359,1310.0
2025-05-07 13:20:00,340.07,340.08,339.74,339.96,3634.0,339.399,339.4089,339.0696,339.2892,3634.0
2025-05-07 13:25:00,339.81,339.95,339.81,339.95,380.0,339.1395,339.2792,339.1395,339.2792,380.0
2025-05-07 13:30:00,339.83,339.88,339.69,339.88,2576.0,339.1594,339.2093,339.0197,339.2093,2576.0
2025-05-07 13:35:00,339.69,339.84,339.59,339.67,6903.0,339.0197,339.1694,338.9199,338.9998,6903.0
2025-05-07 13:40:00,339.6,339.74,339.5,339.54,5549.0,338.9299,339.0696,338.8301,338.87,5549.0
2025-05-07 13:45:00,339.54,339.64,339.37,339.37,12660.0,338.87,338.9698,338.7003,338.7003,12660.0
2025-05-07 13:50:00,339.27,339.27,338.2,338.67,9465.0,338.6005,338.6005,337.5327,338.0017,9465.0
2025-05-07 13:55:00,338.64,338.67,338.45,338.45,1525.0,337.9718,338.0017,337.7822,337.7822,1525.0
2025-05-07 14:00:00,338.74,339.61,338.35,339.57,12145.0,338.0716,338.9399,337.6824,338.9,12145.0
2025-05-07 14:05:00,339.16,339.16,338.0,338.0,5314.0,338.4908,338.4908,337.333,337.333,5314.0
2025-05-07 14:10:00,338.04,338.4,337.9,337.95,1857.0,337.373,337.7323,337.2332,337.2831,1857.0
2025-05-07 14:15:00,337.93,338.38,337.91,338.38,2500.0,337.2632,337.7123,337.2432,337.7123,2500.0
2025-05-07 14:20:00,338.37,338.85,338.37,338.37,6242.0,337.7023,338.1814,337.7023,337.7023,6242.0
2025-05-07 14:25:00,338.58,338.98,338.58,338.78,2200.0,337.9119,338.3111,337.9119,338.1115,2200.0
2025-05-07 14:30:00,338.88,339.99,338.57,339.99,9272.0,338.2113,339.3191,337.9019,339.3191,9272.0
2025-05-07 14:35:00,339.94,340.18,339.55,339.99,11015.0,339.2692,339.5087,338.88,339.3191,11015.0
2025-05-07 14:40:00,340.1,340.25,340.03,340.08,2531.0,339.4289,339.5786,339.359,339.4089,2531.0
2025-05-07 14:45:00,340.07,340.08,339.23,339.23,4164.0,339.399,339.4089,338.5606,338.5606,4164.0
2025-05-07 14:50:00,339.44,339.85,339.28,339.7,6255.0,338.7702,339.1794,338.6105,339.0297,6255.0
2025-05-07 14:55:00,339.84,340.74,339.84,340.68,9695.0,339.1694,340.0676,339.1694,340.0078,9695.0
2025-05-07 15:00:00,340.55,340.74,339.92,340.04,8847.0,339.878,340.0676,339.2493,339.369,8847.0
2025-05-07 15:05:00,340.04,340.46,339.98,340.34,4287.0,339.369,339.7882,339.3091,339.6684,4287.0
2025-05-07 15:10:00,340.52,340.52,339.79,340.15,5744.0,339.8481,339.8481,339.1195,339.4788,5744.0
2025-05-07 15:15:00,340.19,340.31,339.75,339.97,7030.0,339.5187,339.6385,339.0796,339.2992,7030.0
2025-05-07 15:20:00,340.12,340.25,339.63,339.63,8822.0,339.4489,339.5786,338.9598,338.9598,8822.0
2025-05-07 15:25:00,339.63,339.64,338.72,338.72,5890.0,338.9598,338.9698,338.0516,338.0516,5890.0
2025-05-07 15:30:00,338.93,339.05,338.49,338.63,10085.0,338.2612,338.381,337.8221,337.9618,10085.0
2025-05-07 15:35:00,338.41,339.11,338.36,338.69,30156.0,337.7422,338.4409,337.6923,338.0217,30156.0
2025-05-07 15:40:00,338.89,340.33,338.82,339.55,10368.0,338.2213,339.6585,338.1514,338.88,10368.0
2025-05-07 15:45:00,339.21,339.57,338.69,339.11,12807.0,338.5407,338.9,338.0217,338.4409,12807.0
2025-05-07 15:50:00,338.8,340.1,338.7,339.59,30847.0,338.1315,339.4289,338.0317,338.9199,30847.0
2025-05-07 15:55:00,339.61,340.23,339.43,339.43,70266.0,338.9399,339.5586,338.7602,338.7602,70266.0
2025-05-08 09:30:00,340.8,340.8,339.43,340.22,15588.0,340.1275,340.1275,338.7602,339.5487,15588.0
2025-05-08 09:35:00,340.15,340.15,339.42,339.63,3865.0,339.4788,339.4788,338.7502,338.9598,3865.0
2025-05-08 09:40:00,340.16,340.63,339.89,340.37,1642.0,339.4888,339.9579,339.2193,339.6984,1642.0
2025-05-08 09:45:00,340.66,340.99,340.24,340.49,1678.0,339.9878,340.3172,339.5686,339.8181,1678.0
2025-05-08 09:50:00,340.49,341.15,340.49,340.98,4395.0,339.8181,340.4768,339.8181,340.3072,4395.0
2025-05-08 09:55:00,341.05,341.1,340.63,340.63,2132.0,340.377,340.4269,339.9579,339.9579,2132.0
2025-05-08 10:00:00,340.62,340.94,340.3,340.47,11361.0,339.9479,340.2672,339.6285,339.7982,11361.0
2025-05-08 10:05:00,340.7,340.75,340.32,340.33,1771.0,340.0277,340.0776,339.6485,339.6585,1771.0
2025-05-08 10:10:00,340.21,340.21,339.32,339.75,5061.0,339.5387,339.5387,338.6504,339.0796,5061.0
2025-05-08 10:15:00,340.18,340.35,339.72,340.01,1651.0,339.5087,339.6784,339.0497,339.3391,1651.0
2025-05-08 10:20:00,339.85,341.01,339.85,340.94,3219.0,339.1794,340.3371,339.1794,340.2672,3219.0
2025-05-08 10:25:00,340.94,341.27,340.82,341.05,2042.0,340.2672,340.5966,340.1475,340.377,2042.0
2025-05-08 10:30:00,340.72,341.22,340.7,341.05,1463.0,340.0477,340.5467,340.0277,340.377,1463.0
2025-05-08 10:35:00,341.23,341.23,341.04,341.04,605.0,340.5567,340.5567,340.3671,340.3671,605.0
2025-05-08 10:40:00,340.86,341.16,340.86,341.05,1178.0,340.1874,340.4868,340.1874,340.377,1178.0
2025-05-08 10:45:00,340.96,341.1,340.95,340.95,1884.0,340.2872,340.4269,340.2772,340.2772,1884.0
2025-05-08 10:50:00,341.11,341.66,340.85,340.85,3489.0,340.4369,340.9858,340.1774,340.1774,3489.0
2025-05-08 10:55:00,340.59,340.73,340.51,340.61,2628.0,339.9179,340.0577,339.8381,339.9379,2628.0
2025-05-08 11:00:00,340.68,340.68,340.0,340.02,2664.0,340.0078,340.0078,339.3291,339.3491,2664.0
2025-05-08 11:05:00,340.17,340.41,340.17,340.32,1780.0,339.4988,339.7383,339.4988,339.6485,1780.0
2025-05-08 11:10:00,340.23,340.56,340.12,340.37,7403.0,339.5586,339.888,339.4489,339.6984,7403.0
2025-05-08 11:15:00,340.54,340.74,340.54,340.67,1176.0,339.868,340.0676,339.868,339.9978,1176.0
2025-05-08 11:20:00,341.03,341.27,340.92,341.27,4355.0,340.3571,340.5966,340.2473,340.5966,4355.0
2025-05-08 11:25:00,341.4,341.81,341.25,341.5,3019.0,340.7263,341.1355,340.5766,340.8261,3019.0
2025-05-08 11:30:00,341.02,341.54,341.01,341.32,1004.0,340.3471,340.8661,340.3371,340.6465,1004.0
2025-05-08 11:35:00,341.41,341.8,341.36,341.8,6054.0,340.7363,341.1256,340.6864,341.1256,6054.0
2025-05-08 11:40:00,342.0,342.63,341.94,342.24,3742.0,341.3252,341.9539,341.2653,341.5647,3742.0
2025-05-08 11:45:00,342.5,342.5,342.17,342.34,1981.0,341.8242,341.8242,341.4948,341.6645,1981.0
2025-05-08 11:50:00,342.34,343.24,342.34,342.41,8287.0,341.6645,342.5627,341.6645,341.7343,8287.0
2025-05-08 11:55:00,342.38,342.84,342.38,342.84,2100.0,341.7044,342.1635,341.7044,342.1635,2100.0
2025-05-08 12:00:00,342.52,342.97,342.52,342.77,6022.0,341.8441,342.2932,341.8441,342.0936,6022.0
2025-05-08 12:05:00,342.94,343.38,342.86,343.38,4083.0,342.2633,342.7024,342.1835,342.7024,4083.0
2025-05-08 12:10:00,343.08,343.23,342.55,342.82,4368.0,342.403,342.5527,341.8741,342.1435,4368.0
2025-05-08 12:15:00,342.82,342.82,342.63,342.66,800.0,342.1435,342.1435,341.9539,341.9839,800.0
2025-05-08 12:20:00,342.73,342.76,342.7,342.75,662.0,342.0537,342.0837,342.0238,342.0737,662.0
2025-05-08 12:25:00,342.52,342.53,342.25,342.29,2201.0,341.8441,341.8541,341.5747,341.6146,2201.0
2025-05-08 12:30:00,342.34,342.67,342.34,342.59,1500.0,341.6645,341.9938,341.6645,341.914,1500.0
2025-05-08 12:35:00,342.6,342.6,342.39,342.51,2153.0,341.924,341.924,341.7144,341.8342,2153.0
2025-05-08 12:40:00,342.49,343.01,342.49,343.01,1200.0,341.8142,342.3332,341.8142,342.3332,1200.0
2025-05-08 12:45:00,342.91,343.03,342.7,342.81,6240.0,342.2334,342.3531,342.0238,342.1336,6240.0
2025-05-08 12:50:00,342.92,343.23,342.91,343.22,982.0,342.2433,342.5527,342.2334,342.5427,982.0
2025-05-08 12:55:00,343.23,343.33,343.18,343.25,1707.0,342.5527,342.6525,342.5028,342.5727,1707.0
2025-05-08 13:00:00,343.36,343.62,343.11,343.61,4791.0,342.6825,342.942,342.433,342.932,4791.0
2025-05-08 13:05:00,343.49,343.49,343.17,343.17,4471.0,342.8122,342.8122,342.4928,342.4928,4471.0
2025-05-08 13:10:00,343.0,343.27,342.96,343.18,1044.0,342.3232,342.5927,342.2833,342.5028,1044.0
2025-05-08 13:15:00,343.28,343.29,343.01,343.02,1863.0,342.6026,342.6126,342.3332,342.3431,1863.0
2025-05-08 13:20:00,343.02,343.02,343.01,343.02,100.0,342.3431,342.3431,342.3332,342.3431,100.0
2025-05-08 13:25:00,342.81,343.0,342.81,342.85,1466.0,342.1336,342.3232,342.1336,342.1735,1466.0
2025-05-08 13:30:00,342.82,343.01,342.82,342.86,700.0,342.1435,342.3332,342.1435,342.1835,700.0
2025-05-08 13:35:00,342.69,342.82,342.58,342.82,1065.0,342.0138,342.1435,341.904,342.1435,1065.0
2025-05-08 13:40:00,342.86,342.89,342.63,342.63,1257.0,342.1835,342.2134,341.9539,341.9539,1257.0
2025-05-08 13:45:00,342.71,342.71,342.51,342.51,1600.0,342.0338,342.0338,341.8342,341.8342,1600.0
2025-05-08 13:50:00,342.37,342.62,342.37,342.48,2413.0,341.6944,341.9439,341.6944,341.8042,2413.0
2025-05-08 13:55:00,342.37,342.37,342.23,342.24,319.0,341.6944,341.6944,341.5547,341.5647,319.0
2025-05-08 14:00:00,342.12,342.29,342.12,342.17,1090.0,341.4449,341.6146,341.4449,341.4948,1090.0
2025-05-08 14:05:00,342.36,342.46,342.32,342.32,1742.0,341.6844,341.7842,341.6445,341.6445,1742.0
2025-05-08 14:10:00,342.59,342.63,342.49,342.5,1839.0,341.914,341.9539,341.8142,341.8242,1839.0
2025-05-08 14:15:00,342.5,342.64,342.37,342.37,3162.0,341.8242,341.9639,341.6944,341.6944,3162.0
2025-05-08 14:20:00,342.41,342.41,342.14,342.21,2965.0,341.7343,341.7343,341.4649,341.5347,2965.0
2025-05-08 14:25:00,342.18,342.22,341.9,342.06,2553.0,341.5048,341.5447,341.2254,341.385,2553.0
2025-05-08 14:30:00,342.16,342.65,342.16,342.52,2891.0,341.4848,341.9739,341.4848,341.8441,2891.0
2025-05-08 14:35:00,342.32,342.35,342.21,342.25,1433.0,341.6445,341.6745,341.5347,341.5747,1433.0
2025-05-08 14:40:00,342.4,342.6,342.28,342.49,1447.0,341.7244,341.924,341.6046,341.8142,1447.0
2025-05-08 14:45:00,342.55,342.68,342.41,342.42,1917.0,341.8741,342.0038,341.7343,341.7443,1917.0
2025-05-08 14:50:00,342.32,342.34,342.1,342.34,1953.0,341.6445,341.6645,341.425,341.6645,1953.0
2025-05-08 14:55:00,342.22,342.29,342.07,342.18,1373.0,341.5447,341.6146,341.395,341.5048,1373.0
2025-05-08 15:00:00,342.16,342.19,341.76,342.05,2193.0,341.4848,341.5148,341.0856,341.3751,2193.0
2025-05-08 15:05:00,342.0,342.0,341.51,341.74,2709.0,341.3252,341.3252,340.8361,341.0657,2709.0
2025-05-08 15:10:00,341.63,341.67,341.43,341.5,2723.0,340.9559,340.9958,340.7563,340.8261,2723.0
2025-05-08 15:15:00,341.5,341.56,341.18,341.44,3635.0,340.8261,340.886,340.5068,340.7663,3635.0
2025-05-08 15:20:00,341.58,341.93,341.4,341.46,3568.0,340.906,341.2553,340.7263,340.7862,3568.0
2025-05-08 15:25:00,341.44,341.46,341.16,341.37,2747.0,340.7663,340.7862,340.4868,340.6964,2747.0
2025-05-08 15:30:00,341.29,341.32,340.92,341.26,4607.0,340.6166,340.6465,340.2473,340.5866,4607.0
2025-05-08 15:35:00,341.24,341.31,340.84,340.86,4121.0,340.5667,340.6365,340.1674,340.1874,4121.0
2025-05-08 15:40:00,340.86,341.03,340.67,340.9,3463.0,340.1874,340.3571,339.9978,340.2273,3463.0
2025-05-08 15:45:00,340.79,340.79,340.34,340.34,6682.0,340.1175,340.1175,339.6684,339.6684,6682.0
2025-05-08 15:50:00,340.25,340.25,339.8,339.8,9436.0,339.5786,339.5786,339.1295,339.1295,9436.0
2025-05-08 15:55:00,339.64,339.76,338.44,338.48,58001.0,338.9698,339.0896,337.7722,337.8121,58001.0
2025-05-09 09:30:00,338.12,339.12,336.77,337.28,10836.0,337.4528,338.4508,336.1055,336.6145,10836.0
2025-05-09 09:35:00,337.88,338.53,337.58,337.77,945.0,337.2133,337.862,336.9139,337.1035,945.0
2025-05-09 09:40:00,337.6,337.95,337.56,337.56,11688.0,336.9338,337.2831,336.8939,336.8939,11688.0
2025-05-09 09:45:00,338.0,338.75,337.88,338.75,996.0,337.333,338.0816,337.2133,338.0816,996.0
2025-05-09 09:50:00,338.4,338.61,338.08,338.4,4487.0,337.7323,337.9418,337.4129,337.7323,4487.0
2025-05-09 09:55:00,338.62,338.86,338.46,338.47,1723.0,337.9518,338.1914,337.7921,337.8021,1723.0
2025-05-09 10:00:00,338.47,338.49,337.83,337.83,7830.0,337.8021,337.8221,337.1634,337.1634,7830.0
2025-05-09 10:05:00,338.09,338.71,337.98,338.5,5266.0,337.4229,338.0416,337.3131,337.8321,5266.0
2025-05-09 10:10:00,338.43,338.51,337.85,338.04,4620.0,337.7622,337.842,337.1833,337.373,4620.0
2025-05-09 10:15:00,337.56,337.73,336.8,337.37,1091.0,336.8939,337.0636,336.1354,336.7043,1091.0
2025-05-09 10:20:00,337.21,337.58,337.21,337.29,1200.0,336.5446,336.9139,336.5446,336.6245,1200.0
2025-05-09 10:25:00,336.78,337.29,336.61,337.23,1229.0,336.1155,336.6245,335.9458,336.5646,1229.0
2025-05-09 10:30:00,337.25,337.25,336.57,336.57,2549.0,336.5845,336.5845,335.9059,335.9059,2549.0
2025-05-09 10:35:00,336.35,336.62,336.07,336.54,1824.0,335.6863,335.9558,335.4069,335.8759,1824.0
2025-05-09 10:40:00,336.38,336.95,336.29,336.82,1920.0,335.7162,336.2851,335.6264,336.1554,1920.0
2025-05-09 10:45:00,336.91,337.0,336.56,337.0,1352.0,336.2452,336.335,335.8959,336.335,1352.0
2025-05-09 10:50:00,336.79,337.03,336.79,336.85,1647.0,336.1254,336.365,336.1254,336.1853,1647.0
2025-05-09 10:55:00,336.85,336.97,336.81,336.81,688.0,336.1853,336.3051,336.1454,336.1454,688.0
2025-05-09 11:00:00,337.04,337.62,336.99,337.62,1221.0,336.3749,336.9538,336.325,336.9538,1221.0
2025-05-09 11:05:00,337.42,337.51,337.32,337.51,1830.0,336.7542,336.844,336.6544,336.844,1830.0
2025-05-09 11:10:00,337.35,337.55,336.94,336.94,2315.0,336.6843,336.8839,336.2751,336.2751,2315.0
2025-05-09 11:15:00,336.74,337.04,336.69,336.69,1268.0,336.0755,336.3749,336.0256,336.0256,1268.0
2025-05-09 11:20:00,336.39,336.49,336.24,336.36,1865.0,335.7262,335.826,335.5765,335.6963,1865.0
2025-05-09 11:25:00,336.52,337.0,336.52,336.99,1790.0,335.856,336.335,335.856,336.325,1790.0
2025-05-09 11:30:00,337.13,337.45,336.89,337.45,800.0,336.4648,336.7841,336.2252,336.7841,800.0
2025-05-09 11:35:00,337.44,337.83,337.44,337.49,800.0,336.7742,337.1634,336.7742,336.8241,800.0
2025-05-09 11:40:00,337.49,337.71,337.41,337.71,1400.0,336.8241,337.0436,336.7442,337.0436,1400.0
2025-05-09 11:45:00,337.42,337.6,337.36,337.54,1967.0,336.7542,336.9338,336.6943,336.874,1967.0
2025-05-09 11:50:00,337.56,337.87,337.56,337.87,1900.0,336.8939,337.2033,336.8939,337.2033,1900.0
2025-05-09 11:55:00,337.76,337.97,337.66,337.94,1567.0,337.0935,337.3031,336.9937,337.2732,1567.0
2025-05-09 12:00:00,337.93,337.94,337.53,337.61,931.0,337.2632,337.2732,336.864,336.9438,931.0
2025-05-09 12:05:00,337.62,337.63,337.45,337.46,400.0,336.9538,336.9638,336.7841,336.7941,400.0
2025-05-09 12:10:00,337.46,337.46,337.14,337.27,1225.0,336.7941,336.7941,336.4747,336.6045,1225.0
2025-05-09 12:15:00,337.54,337.59,337.49,337.59,1221.0,336.874,336.9239,336.8241,336.9239,1221.0
2025-05-09 12:20:00,337.61,337.61,337.43,337.43,207.0,336.9438,336.9438,336.7642,336.7642,207.0
2025-05-09 12:25:00,337.18,337.18,337.06,337.15,1183.0,336.5147,336.5147,336.3949,336.4847,1183.0
2025-05-09 12:30:00,337.1,337.11,336.91,336.92,708.0,336.4348,336.4448,336.2452,336.2552,708.0
2025-05-09 12:35:00,336.96,337.17,336.95,337.06,1338.0,336.2951,336.5047,336.2851,336.3949,1338.0
2025-05-09 12:40:00,336.94,336.96,336.71,336.71,649.0,336.2751,336.2951,336.0456,336.0456,649.0
2025-05-09 12:45:00,336.29,336.29,336.29,336.29,100.0,335.6264,335.6264,335.6264,335.6264,100.0
2025-05-09 12:50:00,336.42,336.53,336.41,336.5,750.0,335.7562,335.866,335.7462,335.836,750.0
2025-05-09 12:55:00,336.49,336.51,336.49,336.5,472.0,335.826,335.846,335.826,335.836,472.0
2025-05-09 13:00:00,336.52,336.68,336.51,336.56,1100.0,335.856,336.0157,335.846,335.8959,1100.0
2025-05-09 13:05:00,336.45,336.76,336.45,336.76,924.0,335.7861,336.0955,335.7861,336.0955,924.0
2025-05-09 13:10:00,336.84,336.91,336.83,336.91,368.0,336.1753,336.2452,336.1654,336.2452,368.0
2025-05-09 13:15:00,336.96,337.34,336.95,337.34,1333.0,336.2951,336.6744,336.2851,336.6744,1333.0
2025-05-09 13:20:00,337.22,337.41,336.98,337.41,2216.0,336.5546,336.7442,336.3151,336.7442,2216.0
2025-05-09 13:25:00,337.35,337.66,337.35,337.66,500.0,336.6843,336.9937,336.6843,336.9937,500.0
2025-05-09 13:30:00,337.51,337.65,337.51,337.51,881.0,336.844,336.9837,336.844,336.844,881.0
2025-05-09 13:35:00,337.81,337.85,337.66,337.85,615.0,337.1434,337.1833,336.9937,337.1833,615.0
2025-05-09 13:40:00,337.99,338.42,337.99,338.09,1652.0,337.3231,337.7522,337.3231,337.4229,1652.0
2025-05-09 13:45:00,338.3,338.3,338.17,338.17,300.0,337.6325,337.6325,337.5027,337.5027,300.0
2025-05-09 13:50:00,338.17,338.2,338.04,338.2,964.0,337.5027,337.5327,337.373,337.5327,964.0
2025-05-09 13:55:00,338.2,338.2,338.2,338.2,0.0,337.5327,337.5327,337.5327,337.5327,0.0
2025-05-09 14:00:00,338.19,338.29,338.03,338.03,548.0,337.5227,337.6225,337.363,337.363,548.0
2025-05-09 14:05:00,338.01,338.33,338.01,338.19,690.0,337.343,337.6624,337.343,337.5227,690.0
2025-05-09 14:10:00,338.11,338.32,338.11,338.13,805.0,337.4428,337.6524,337.4428,337.4628,805.0
2025-05-09 14:15:00,338.29,338.32,337.95,338.07,2445.0,337.6225,337.6524,337.2831,337.4029,2445.0
2025-05-09 14:20:00,338.12,338.12,338.11,338.12,100.0,337.4528,337.4528,337.4428,337.4528,100.0
2025-05-09 14:25:00,338.2,338.21,337.89,337.98,4382.0,337.5327,337.5426,337.2233,337.3131,4382.0
2025-05-09 14:30:00,337.95,338.32,337.91,338.23,2948.0,337.2831,337.6524,337.2432,337.5626,2948.0
2025-05-09 14:35:00,338.24,338.6,338.13,338.29,3166.0,337.5726,337.9319,337.4628,337.6225,3166.0
2025-05-09 14:40:00,338.27,338.38,338.15,338.31,4517.0,337.6025,337.7123,337.4828,337.6424,4517.0
2025-05-09 14:45:00,338.26,338.54,338.22,338.27,2639.0,337.5925,337.872,337.5526,337.6025,2639.0
2025-05-09 14:50:00,338.33,338.51,338.12,338.23,1637.0,337.6624,337.842,337.4528,337.5626,1637.0
2025-05-09 14:55:00,338.12,338.26,338.08,338.08,1102.0,337.4528,337.5925,337.4129,337.4129,1102.0
2025-05-09 15:00:00,337.99,338.22,337.98,338.2,1582.0,337.3231,337.5526,337.3131,337.5327,1582.0
2025-05-09 15:05:00,338.22,338.55,338.21,338.41,980.0,337.5526,337.882,337.5426,337.7422,980.0
2025-05-09 15:10:00,338.63,338.63,338.16,338.4,5047.0,337.9618,337.9618,337.4927,337.7323,5047.0
2025-05-09 15:15:00,338.37,338.7,338.35,338.59,1004.0,337.7023,338.0317,337.6824,337.9219,1004.0
2025-05-09 15:20:00,338.62,338.91,338.44,338.69,4315.0,337.9518,338.2413,337.7722,338.0217,4315.0
2025-05-09 15:25:00,338.69,338.69,338.25,338.25,3386.0,338.0217,338.0217,337.5826,337.5826,3386.0
2025-05-09 15:30:00,338.23,338.42,338.0,338.24,3889.0,337.5626,337.7522,337.333,337.5726,3889.0
2025-05-09 15:35:00,338.23,338.23,337.98,338.0,1118.0,337.5626,337.5626,337.3131,337.333,1118.0
2025-05-09 15:40:00,338.03,338.16,337.87,338.15,4014.0,337.363,337.4927,337.2033,337.4828,4014.0
2025-05-09 15:45:00,338.09,338.14,337.84,337.87,6279.0,337.4229,337.4728,337.1734,337.2033,6279.0
2025-05-09 15:50:00,338.05,338.83,338.05,338.83,8038.0,337.383,338.1614,337.383,338.1614,8038.0
2025-05-09 15:55:00,338.66,338.72,338.07,338.22,31697.0,337.9917,338.0516,337.4029,337.5526,31697.0
2025-05-12 09:30:00,337.43,339.18,329.48,330.35,49169.0,336.7642,338.5107,328.8299,329.6981,49169.0
2025-05-12 09:35:00,330.25,331.02,328.45,329.45,10215.0,329.5983,330.3668,327.8019,328.7999,10215.0
2025-05-12 09:40:00,328.56,328.84,327.45,328.84,16077.0,327.9117,328.1911,326.8039,328.1911,16077.0
2025-05-12 09:45:00,328.37,332.44,328.3,332.44,10894.0,327.7221,331.784,327.6522,331.784,10894.0
2025-05-12 09:50:00,332.17,332.17,330.47,330.64,17055.0,331.5146,331.5146,329.8179,329.9876,17055.0
2025-05-12 09:55:00,330.56,331.32,330.41,330.77,18335.0,329.9077,330.6662,329.758,330.1173,18335.0
2025-05-12 10:00:00,330.76,330.77,326.92,326.92,11576.0,330.1073,330.1173,326.2749,326.2749,11576.0
2025-05-12 10:05:00,327.4,327.97,326.77,327.22,10121.0,326.754,327.3228,326.1252,326.5743,10121.0
2025-05-12 10:10:00,327.79,329.4,327.67,329.18,4950.0,327.1432,328.75,327.0234,328.5305,4950.0
2025-05-12 10:15:00,329.16,329.83,329.1,329.26,5654.0,328.5105,329.1792,328.4506,328.6103,5654.0
2025-05-12 10:20:00,329.1,329.23,327.98,328.09,5400.0,328.4506,328.5804,327.3328,327.4426,5400.0
2025-05-12 10:25:00,328.18,328.91,327.85,328.47,9976.0,327.5324,328.261,327.2031,327.8219,9976.0
2025-05-12 10:30:00,328.82,329.18,327.97,329.18,8108.0,328.1712,328.5305,327.3228,328.5305,8108.0
2025-05-12 10:35:00,328.99,329.66,328.68,328.82,9529.0,328.3408,329.0095,328.0314,328.1712,9529.0
2025-05-12 10:40:00,328.89,329.19,327.5,327.91,3842.0,328.241,328.5404,326.8538,327.263,3842.0
2025-05-12 10:45:00,328.08,328.58,328.08,328.41,3714.0,327.4326,327.9316,327.4326,327.762,3714.0
2025-05-12 10:50:00,328.58,329.47,328.58,329.17,6150.0,327.9316,328.8199,327.9316,328.5205,6150.0
2025-05-12 10:55:00,329.24,329.44,328.53,328.83,6744.0,328.5903,328.7899,327.8817,328.1811,6744.0
2025-05-12 11:00:00,328.44,329.22,328.44,328.74,6887.0,327.7919,328.5704,327.7919,328.0913,6887.0
2025-05-12 11:05:00,328.76,328.85,328.04,328.04,2417.0,328.1113,328.2011,327.3927,327.3927,2417.0
2025-05-12 11:10:00,328.23,328.83,327.84,328.04,8819.0,327.5823,328.1811,327.1931,327.3927,8819.0
2025-05-12 11:15:00,328.0,328.05,327.47,327.6,4433.0,327.3528,327.4027,326.8238,326.9536,4433.0
2025-05-12 11:20:00,327.29,327.29,325.84,326.03,6248.0,326.6442,326.6442,325.197,325.3867,6248.0
2025-05-12 11:25:00,326.04,326.64,325.9,326.49,25731.0,325.3966,325.9955,325.2569,325.8458,25731.0
2025-05-12 11:30:00,326.48,326.48,326.08,326.32,1764.0,325.8358,325.8358,325.4366,325.6761,1764.0
2025-05-12 11:35:00,326.28,326.56,325.77,326.02,5415.0,325.6362,325.9156,325.1272,325.3767,5415.0
2025-05-12 11:40:00,326.02,326.5,325.67,325.68,27398.0,325.3767,325.8557,325.0274,325.0374,27398.0
2025-05-12 11:45:00,325.63,326.19,325.55,325.84,8205.0,324.9875,325.5464,324.9076,325.197,8205.0
2025-05-12 11:50:00,325.84,326.24,325.83,326.24,3472.0,325.197,325.5963,325.1871,325.5963,3472.0
2025-05-12 11:55:00,326.39,326.73,326.15,326.56,6061.0,325.746,326.0853,325.5064,325.9156,6061.0
2025-05-12 12:00:00,326.56,326.58,325.95,326.13,4608.0,325.9156,325.9356,325.3068,325.4865,4608.0
2025-05-12 12:05:00,326.13,326.36,326.12,326.31,2902.0,325.4865,325.716,325.4765,325.6661,2902.0
2025-05-12 12:10:00,326.3,326.47,325.53,325.75,19832.0,325.6561,325.8258,324.8877,325.1072,19832.0
2025-05-12 12:15:00,325.77,326.37,325.77,326.19,6586.0,325.1272,325.726,325.1272,325.5464,6586.0
2025-05-12 12:20:00,326.04,326.35,326.04,326.13,34332.0,325.3966,325.706,325.3966,325.4865,34332.0
2025-05-12 12:25:00,326.24,326.54,325.7,326.25,20882.0,325.5963,325.8957,325.0573,325.6062,20882.0
2025-05-12 12:30:00,326.24,326.77,326.24,326.76,2722.0,325.5963,326.1252,325.5963,326.1152,2722.0
2025-05-12 12:35:00,326.91,327.17,326.69,327.16,3233.0,326.2649,326.5244,326.0454,326.5144,3233.0
2025-05-12 12:40:00,327.16,327.84,327.15,327.58,3789.0,326.5144,327.1931,326.5045,326.9336,3789.0
2025-05-12 12:45:00,327.67,328.3,327.65,328.03,3905.0,327.0234,327.6522,327.0035,327.3827,3905.0
2025-05-12 12:50:00,327.97,328.49,327.81,328.49,8887.0,327.3228,327.8418,327.1632,327.8418,8887.0
2025-05-12 12:55:00,328.38,328.44,327.88,327.94,8013.0,327.732,327.7919,327.233,327.2929,8013.0
2025-05-12 13:00:00,327.94,327.99,327.36,327.99,23424.0,327.2929,327.3428,326.714,327.3428,23424.0
2025-05-12 13:05:00,327.96,328.02,327.62,327.86,6439.0,327.3129,327.3727,326.9735,327.2131,6439.0
2025-05-12 13:10:00,327.85,327.96,327.49,327.77,10861.0,327.2031,327.3129,326.8438,327.1232,10861.0
2025-05-12 13:15:00,327.8,327.98,327.53,327.64,3187.0,327.1532,327.3328,326.8837,326.9935,3187.0
2025-05-12 13:20:00,327.55,327.59,327.38,327.52,3000.0,326.9037,326.9436,326.734,326.8737,3000.0
2025-05-12 13:25:00,327.52,327.9,327.5,327.7,4956.0,326.8737,327.253,326.8538,327.0534,4956.0
2025-05-12 13:30:00,327.74,328.03,327.63,327.94,6385.0,327.0933,327.3827,326.9835,327.2929,6385.0
2025-05-12 13:35:00,327.82,328.32,327.65,328.31,4122.0,327.1731,327.6722,327.0035,327.6622,4122.0
2025-05-12 13:40:00,328.33,328.92,328.33,328.76,2300.0,327.6821,328.271,327.6821,328.1113,2300.0
2025-05-12 13:45:00,328.81,329.22,328.73,329.12,1556.0,328.1612,328.5704,328.0813,328.4706,1556.0
2025-05-12 13:50:00,329.3,329.35,328.82,329.13,4731.0,328.6502,328.7001,328.1712,328.4806,4731.0
2025-05-12 13:55:00,329.25,329.25,328.78,329.03,3505.0,328.6003,328.6003,328.1312,328.3807,3505.0
2025-05-12 14:00:00,328.88,329.88,328.88,329.88,3733.0,328.231,329.2291,328.231,329.2291,3733.0
2025-05-12 14:05:00,330.02,330.28,329.82,330.28,2907.0,329.3688,329.6283,329.1692,329.6283,2907.0
2025-05-12 14:10:00,330.35,330.58,329.96,329.97,6487.0,329.6981,329.9277,329.3089,329.3189,6487.0
2025-05-12 14:15:00,330.21,330.31,329.66,329.86,12749.0,329.5584,329.6582,329.0095,329.2091,12749.0
2025-05-12 14:20:00,329.86,329.86,329.51,329.68,724.0,329.2091,329.2091,328.8598,329.0295,724.0
2025-05-12 14:25:00,329.68,329.84,329.25,329.41,4825.0,329.0295,329.1892,328.6003,328.76,4825.0
2025-05-12 14:30:00,329.61,330.2,329.47,330.05,7695.0,328.9596,329.5484,328.8199,329.3987,7695.0
2025-05-12 14:35:00,330.04,330.38,330.0,330.12,4906.0,329.3888,329.7281,329.3488,329.4686,4906.0
2025-05-12 14:40:00,330.12,330.65,330.12,330.57,1255.0,329.4686,329.9976,329.4686,329.9177,1255.0
2025-05-12 14:45:00,330.37,330.54,329.8,329.8,5002.0,329.7181,329.8878,329.1492,329.1492,5002.0
2025-05-12 14:50:00,329.75,329.81,329.45,329.53,5115.0,329.0993,329.1592,328.7999,328.8798,5115.0
2025-05-12 14:55:00,329.66,330.05,329.62,330.01,5772.0,329.0095,329.3987,328.9696,329.3588,5772.0
2025-05-12 15:00:00,330.0,330.3,329.78,330.17,20402.0,329.3488,329.6482,329.1293,329.5185,20402.0
2025-05-12 15:05:00,330.17,330.31,329.65,329.8,7558.0,329.5185,329.6582,328.9995,329.1492,7558.0
2025-05-12 15:10:00,329.71,329.94,329.28,329.35,15175.0,329.0594,329.289,328.6303,328.7001,15175.0
2025-05-12 15:15:00,329.19,329.4,329.19,329.29,5108.0,328.5404,328.75,328.5404,328.6402,5108.0
2025-05-12 15:20:00,329.17,330.33,329.16,330.16,17505.0,328.5205,329.6782,328.5105,329.5085,17505.0
2025-05-12 15:25:00,330.2,330.44,330.14,330.19,25662.0,329.5484,329.788,329.4886,329.5385,25662.0
2025-05-12 15:30:00,330.19,330.49,329.98,330.21,17142.0,329.5385,329.8379,329.3289,329.5584,17142.0
2025-05-12 15:35:00,330.29,330.53,330.05,330.45,6967.0,329.6383,329.8778,329.3987,329.7979,6967.0
2025-05-12 15:40:00,330.45,330.45,330.12,330.24,8691.0,329.7979,329.7979,329.4686,329.5884,8691.0
2025-05-12 15:45:00,330.24,330.45,330.09,330.19,6614.0,329.5884,329.7979,329.4387,329.5385,6614.0
2025-05-12 15:50:00,330.18,331.45,330.16,331.31,17486.0,329.5285,330.796,329.5085,330.6563,17486.0
2025-05-12 15:55:00,331.15,331.56,331.0,331.34,59094.0,330.4966,330.9058,330.3469,330.6862,59094.0
2025-05-13 09:30:00,333.9,334.08,330.89,331.81,22717.0,333.2411,333.4208,330.2371,331.1553,22717.0
2025-05-13 09:35:00,331.81,335.39,331.8,334.93,9304.0,331.1553,334.7282,331.1453,334.2691,9304.0
2025-05-13 09:40:00,334.74,334.92,334.28,334.66,3576.0,334.0795,334.2591,333.6204,333.9996,3576.0
2025-05-13 09:45:00,334.25,335.1,333.19,334.62,2591.0,333.5904,334.4388,332.5325,333.9597,2591.0
2025-05-13 09:50:00,334.12,334.67,333.29,333.29,5164.0,333.4607,334.0096,332.6323,332.6323,5164.0
2025-05-13 09:55:00,333.4,334.23,333.39,334.19,5960.0,332.7421,333.5705,332.7321,333.5306,5960.0
2025-05-13 10:00:00,334.06,334.38,333.11,333.29,9762.0,333.4008,333.7202,332.4527,332.6323,9762.0
2025-05-13 10:05:00,333.29,333.89,333.29,333.83,10473.0,332.6323,333.2312,332.6323,333.1713,10473.0
2025-05-13 10:10:00,333.62,334.84,333.62,334.84,6240.0,332.9617,334.1793,332.9617,334.1793,6240.0
2025-05-13 10:15:00,334.75,335.35,334.41,334.56,16187.0,334.0895,334.6883,333.7501,333.8998,16187.0
2025-05-13 10:20:00,334.67,334.99,334.21,334.72,7705.0,334.0096,334.329,333.5505,334.0595,7705.0
2025-05-13 10:25:00,334.69,334.99,334.18,334.31,1650.0,334.0296,334.329,333.5206,333.6503,1650.0
2025-05-13 10:30:00,334.18,334.43,333.6,333.6,5800.0,333.5206,333.7701,332.9417,332.9417,5800.0
2025-05-13 10:35:00,333.72,333.72,332.97,332.97,13535.0,333.0615,333.0615,332.313,332.313,13535.0
2025-05-13 10:40:00,333.0,333.17,332.5,333.17,4944.0,332.3429,332.5126,331.8439,332.5126,4944.0
2025-05-13 10:45:00,332.9,333.05,332.89,332.93,2435.0,332.2431,332.3928,332.2331,332.2731,2435.0
2025-05-13 10:50:00,332.86,333.03,332.54,333.03,4671.0,332.2032,332.3729,331.8838,332.3729,4671.0
2025-05-13 10:55:00,332.94,332.94,332.25,332.44,2448.0,332.283,332.283,331.5944,331.784,2448.0
2025-05-13 11:00:00,332.44,332.99,332.37,332.75,8047.0,331.784,332.3329,331.7142,332.0934,8047.0
2025-05-13 11:05:00,332.75,333.15,332.65,332.9,5206.0,332.0934,332.4926,331.9936,332.2431,5206.0
2025-05-13 11:10:00,332.98,333.15,332.9,332.94,2981.0,332.323,332.4926,332.2431,332.283,2981.0
2025-05-13 11:15:00,333.0,333.38,332.7,333.18,5937.0,332.3429,332.7222,332.0435,332.5226,5937.0
2025-05-13 11:20:00,333.34,333.63,333.29,333.63,2300.0,332.6822,332.9717,332.6323,332.9717,2300.0
2025-05-13 11:25:00,333.81,333.95,333.67,333.68,2451.0,333.1513,333.291,333.0116,333.0216,2451.0
2025-05-13 11:30:00,333.52,333.74,333.51,333.59,8300.0,332.8619,333.0815,332.8519,332.9318,8300.0
2025-05-13 11:35:00,333.69,333.74,333.46,333.63,2420.0,333.0316,333.0815,332.802,332.9717,2420.0
2025-05-13 11:40:00,333.43,333.5,332.8,332.8,3150.0,332.7721,332.8419,332.1433,332.1433,3150.0
2025-05-13 11:45:00,332.92,333.36,332.78,332.78,4346.0,332.2631,332.7022,332.1234,332.1234,4346.0
2025-05-13 11:50:00,332.78,332.83,332.48,332.66,2204.0,332.1234,332.1733,331.8239,332.0036,2204.0
2025-05-13 11:55:00,332.66,332.85,332.63,332.69,2100.0,332.0036,332.1932,331.9736,332.0335,2100.0
2025-05-13 12:00:00,332.69,333.18,332.65,333.0,6870.0,332.0335,332.5226,331.9936,332.3429,6870.0
2025-05-13 12:05:00,332.99,333.28,332.62,332.7,4736.0,332.3329,332.6224,331.9637,332.0435,4736.0
2025-05-13 12:10:00,332.7,332.7,332.23,332.41,4428.0,332.0435,332.0435,331.5744,331.7541,4428.0
2025-05-13 12:15:00,332.38,332.48,331.81,331.98,4522.0,331.7241,331.8239,331.1553,331.3249,4522.0
2025-05-13 12:20:00,331.7,332.01,331.6,332.0,4320.0,331.0455,331.3549,330.9457,331.3449,4320.0
2025-05-13 12:25:00,331.99,332.09,331.96,332.03,1770.0,331.3349,331.4347,331.305,331.3748,1770.0
2025-05-13 12:30:00,332.18,332.54,332.18,332.37,1900.0,331.5245,331.8838,331.5245,331.7142,1900.0
2025-05-13 12:35:00,332.55,332.61,332.34,332.43,6123.0,331.8938,331.9537,331.6842,331.774,6123.0
2025-05-13 12:40:00,332.39,332.39,332.23,332.23,1286.0,331.7341,331.7341,331.5744,331.5744,1286.0
2025-05-13 12:45:00,332.28,332.41,332.09,332.17,2754.0,331.6243,331.7541,331.4347,331.5146,2754.0
2025-05-13 12:50:00,332.0,332.33,331.97,332.33,1995.0,331.3449,331.6742,331.3149,331.6742,1995.0
2025-05-13 12:55:00,332.32,332.59,332.32,332.52,1198.0,331.6643,331.9337,331.6643,331.8639,1198.0
2025-05-13 13:00:00,332.53,332.81,332.53,332.81,1773.0,331.8738,332.1533,331.8738,332.1533,1773.0
2025-05-13 13:05:00,332.85,332.86,332.46,332.52,8956.0,332.1932,332.2032,331.804,331.8639,8956.0
2025-05-13 13:10:00,332.41,332.56,332.28,332.39,5287.0,331.7541,331.9038,331.6243,331.7341,5287.0
2025-05-13 13:15:00,332.48,332.98,332.48,332.82,2273.0,331.8239,332.323,331.8239,332.1633,2273.0
2025-05-13 13:20:00,332.94,333.48,332.89,333.3,1366.0,332.283,332.822,332.2331,332.6423,1366.0
2025-05-13 13:25:00,333.29,333.45,333.26,333.29,1012.0,332.6323,332.792,332.6024,332.6323,1012.0
2025-05-13 13:30:00,333.34,333.61,333.34,333.59,2362.0,332.6822,332.9517,332.6822,332.9318,2362.0
2025-05-13 13:35:00,333.57,333.57,333.36,333.36,1915.0,332.9118,332.9118,332.7022,332.7022,1915.0
2025-05-13 13:40:00,333.36,333.5,333.36,333.39,1655.0,332.7022,332.8419,332.7022,332.7321,1655.0
2025-05-13 13:45:00,333.38,333.39,333.2,333.3,2452.0,332.7222,332.7321,332.5425,332.6423,2452.0
2025-05-13 13:50:00,333.26,333.43,333.17,333.25,2793.0,332.6024,332.7721,332.5126,332.5924,2793.0
2025-05-13 13:55:00,333.25,333.52,333.19,333.52,3687.0,332.5924,332.8619,332.5325,332.8619,3687.0
2025-05-13 14:00:00,333.54,333.78,333.53,333.61,1499.0,332.8819,333.1214,332.8719,332.9517,1499.0
2025-05-13 14:05:00,333.71,333.8,333.6,333.69,1600.0,333.0515,333.1413,332.9417,333.0316,1600.0
2025-05-13 14:10:00,333.71,333.73,333.45,333.52,4915.0,333.0515,333.0715,332.792,332.8619,4915.0
2025-05-13 14:15:00,333.52,333.52,333.1,333.18,4106.0,332.8619,332.8619,332.4427,332.5226,4106.0
2025-05-13 14:20:00,333.18,333.18,332.69,332.71,1876.0,332.5226,332.5226,332.0335,332.0535,1876.0
2025-05-13 14:25:00,332.7,332.7,332.46,332.46,1729.0,332.0435,332.0435,331.804,331.804,1729.0
2025-05-13 14:30:00,332.44,332.66,332.44,332.46,1466.0,331.784,332.0036,331.784,331.804,1466.0
2025-05-13 14:35:00,332.46,332.74,332.42,332.64,3577.0,331.804,332.0834,331.7641,331.9836,3577.0
2025-05-13 14:40:00,332.48,332.73,332.39,332.73,2561.0,331.8239,332.0734,331.7341,332.0734,2561.0
2025-05-13 14:45:00,332.8,333.09,332.72,333.09,1859.0,332.1433,332.4327,332.0635,332.4327,1859.0
2025-05-13 14:50:00,333.1,333.13,332.99,333.09,1899.0,332.4427,332.4727,332.3329,332.4327,1899.0
2025-05-13 14:55:00,333.09,333.29,332.93,333.19,9111.0,332.4327,332.6323,332.2731,332.5325,9111.0
2025-05-13 15:00:00,333.19,333.62,333.12,333.57,15686.0,332.5325,332.9617,332.4627,332.9118,15686.0
2025-05-13 15:05:00,333.43,333.63,333.39,333.57,7399.0,332.7721,332.9717,332.7321,332.9118,7399.0
2025-05-13 15:10:00,333.65,333.67,333.32,333.44,11789.0,332.9916,333.0116,332.6623,332.782,11789.0
2025-05-13 15:15:00,333.68,333.76,333.32,333.38,3848.0,333.0216,333.1014,332.6623,332.7222,3848.0
2025-05-13 15:20:00,333.27,333.72,333.26,333.72,1956.0,332.6124,333.0615,332.6024,333.0615,1956.0
2025-05-13 15:25:00,333.83,334.05,333.83,334.05,1501.0,333.1713,333.3908,333.1713,333.3908,1501.0
2025-05-13 15:30:00,334.07,334.12,333.89,334.0,2632.0,333.4108,333.4607,333.2312,333.3409,2632.0
2025-05-13 15:35:00,334.0,334.39,333.9,334.36,2812.0,333.3409,333.7302,333.2411,333.7002,2812.0
2025-05-13 15:40:00,334.33,334.34,334.03,334.28,6884.0,333.6703,333.6803,333.3709,333.6204,6884.0
2025-05-13 15:45:00,334.27,334.27,333.79,333.82,12010.0,333.6104,333.6104,333.1314,333.1613,12010.0
2025-05-13 15:50:00,333.82,333.83,332.97,333.12,20778.0,333.1613,333.1713,332.313,332.4627,20778.0
2025-05-13 15:55:00,332.91,333.28,332.62,332.75,61665.0,332.2531,332.6224,331.9637,332.0934,61665.0
2025-05-14 09:30:00,334.58,334.58,332.35,332.36,11522.0,333.9198,333.9198,331.6942,331.7042,11522.0
2025-05-14 09:35:00,332.3,332.62,330.95,331.3,4404.0,331.6443,331.9637,330.297,330.6463,4404.0
2025-05-14 09:40:00,330.81,331.42,329.58,329.97,4512.0,330.1572,330.766,328.9297,329.3189,4512.0
2025-05-14 09:45:00,329.53,330.29,329.09,329.37,1900.0,328.8798,329.6383,328.4406,328.7201,1900.0
2025-05-14 09:50:00,329.35,329.35,328.19,328.46,7403.0,328.7001,328.7001,327.5424,327.8119,7403.0
2025-05-14 09:55:00,328.31,329.23,328.31,329.23,2077.0,327.6622,328.5804,327.6622,328.5804,2077.0
2025-05-14 10:00:00,329.3,329.63,327.32,327.43,5370.0,328.6502,328.9796,326.6741,326.7839,5370.0
2025-05-14 10:05:00,327.42,327.42,326.4,326.4,2174.0,326.7739,326.7739,325.7559,325.7559,2174.0
2025-05-14 10:10:00,326.59,326.63,326.27,326.59,1996.0,325.9456,325.9855,325.6262,325.9456,1996.0
2025-05-14 10:15:00,326.5,327.07,326.29,326.57,7252.0,325.8557,326.4246,325.6462,325.9256,7252.0
2025-05-14 10:20:00,326.57,327.71,326.57,327.56,4809.0,325.9256,327.0634,325.9256,326.9137,4809.0
2025-05-14 10:25:00,327.82,327.89,327.76,327.88,473.0,327.1731,327.243,327.1133,327.233,473.0
2025-05-14 10:30:00,327.88,328.23,327.84,327.84,1185.0,327.233,327.5823,327.1931,327.1931,1185.0
2025-05-14 10:35:00,327.73,328.14,327.62,328.1,3230.0,327.0833,327.4925,326.9735,327.4526,3230.0
2025-05-14 10:40:00,328.08,328.62,328.08,328.62,1036.0,327.4326,327.9716,327.4326,327.9716,1036.0
2025-05-14 10:45:00,328.43,328.63,327.46,327.46,1999.0,327.7819,327.9815,326.8138,326.8138,1999.0
2025-05-14 10:50:00,327.74,327.74,327.44,327.44,2128.0,327.0933,327.0933,326.7939,326.7939,2128.0
2025-05-14 10:55:00,327.38,327.51,327.18,327.43,3208.0,326.734,326.8637,326.5344,326.7839,3208.0
2025-05-14 11:00:00,327.43,327.74,326.79,326.91,7417.0,326.7839,327.0933,326.1452,326.2649,7417.0
2025-05-14 11:05:00,326.52,326.53,326.06,326.53,1776.0,325.8757,325.8857,325.4166,325.8857,1776.0
2025-05-14 11:10:00,326.59,327.17,326.59,327.17,3113.0,325.9456,326.5244,325.9456,326.5244,3113.0
2025-05-14 11:15:00,326.89,327.17,326.48,327.16,5167.0,326.245,326.5244,325.8358,326.5144,5167.0
2025-05-14 11:20:00,327.18,327.83,327.14,327.82,1000.0,326.5344,327.1831,326.4945,327.1731,1000.0
2025-05-14 11:25:00,327.73,328.08,327.55,328.02,1637.0,327.0833,327.4326,326.9037,327.3727,1637.0
2025-05-14 11:30:00,328.02,328.11,328.01,328.03,600.0,327.3727,327.4626,327.3628,327.3827,600.0
2025-05-14 11:35:00,328.14,328.14,327.8,327.94,4321.0,327.4925,327.4925,327.1532,327.2929,4321.0
2025-05-14 11:40:00,327.97,328.11,327.84,327.84,3265.0,327.3228,327.4626,327.1931,327.1931,3265.0
2025-05-14 11:45:00,327.8,327.87,327.72,327.72,1700.0,327.1532,327.223,327.0733,327.0733,1700.0
2025-05-14 11:50:00,327.74,327.92,327.74,327.82,1518.0,327.0933,327.2729,327.0933,327.1731,1518.0
2025-05-14 11:55:00,327.82,328.25,327.82,328.25,1359.0,327.1731,327.6023,327.1731,327.6023,1359.0
2025-05-14 12:00:00,328.1,328.1,327.86,328.07,1984.0,327.4526,327.4526,327.2131,327.4226,1984.0
2025-05-14 12:05:00,328.08,328.11,327.89,327.9,2233.0,327.4326,327.4626,327.243,327.253,2233.0
2025-05-14 12:10:00,327.88,327.88,327.55,327.75,700.0,327.233,327.233,326.9037,327.1033,700.0
2025-05-14 12:15:00,327.73,327.73,327.72,327.73,200.0,327.0833,327.0833,327.0733,327.0833,200.0
2025-05-14 12:20:00,327.66,328.33,327.57,328.33,2681.0,327.0135,327.6821,326.9236,327.6821,2681.0
2025-05-14 12:25:00,327.99,328.11,327.99,328.11,1278.0,327.3428,327.4626,327.3428,327.4626,1278.0
2025-05-14 12:30:00,327.87,328.2,327.85,327.95,5121.0,327.223,327.5524,327.2031,327.3029,5121.0
2025-05-14 12:35:00,327.87,327.99,327.87,327.93,2651.0,327.223,327.3428,327.223,327.2829,2651.0
2025-05-14 12:40:00,327.93,327.96,327.59,327.86,2407.0,327.2829,327.3129,326.9436,327.2131,2407.0
2025-05-14 12:45:00,327.93,328.26,327.9,328.1,3481.0,327.2829,327.6123,327.253,327.4526,3481.0
2025-05-14 12:50:00,328.11,328.86,328.1,328.73,2762.0,327.4626,328.2111,327.4526,328.0813,2762.0
2025-05-14 12:55:00,328.63,328.71,328.57,328.67,3331.0,327.9815,328.0614,327.9217,328.0215,3331.0
2025-05-14 13:00:00,328.41,328.41,328.29,328.32,932.0,327.762,327.762,327.6422,327.6722,932.0
2025-05-14 13:05:00,328.3,328.36,328.18,328.31,3800.0,327.6522,327.7121,327.5324,327.6622,3800.0
2025-05-14 13:10:00,328.31,328.56,328.14,328.34,3934.0,327.6622,327.9117,327.4925,327.6921,3934.0
2025-05-14 13:15:00,328.53,328.64,328.21,328.63,4012.0,327.8817,327.9915,327.5624,327.9815,4012.0
2025-05-14 13:20:00,328.41,328.66,328.23,328.54,3745.0,327.762,328.0115,327.5823,327.8917,3745.0
2025-05-14 13:25:00,328.54,328.87,328.53,328.72,2257.0,327.8917,328.2211,327.8817,328.0714,2257.0
2025-05-14 13:30:00,328.66,328.66,328.5,328.5,1904.0,328.0115,328.0115,327.8518,327.8518,1904.0
2025-05-14 13:35:00,328.66,328.82,328.59,328.59,1230.0,328.0115,328.1712,327.9416,327.9416,1230.0
2025-05-14 13:40:00,328.57,328.75,328.44,328.44,805.0,327.9217,328.1013,327.7919,327.7919,805.0
2025-05-14 13:45:00,328.42,328.57,328.37,328.41,664.0,327.772,327.9217,327.7221,327.762,664.0
2025-05-14 13:50:00,328.41,329.04,328.4,329.04,2250.0,327.762,328.3907,327.752,328.3907,2250.0
2025-05-14 13:55:00,328.99,329.31,328.93,329.27,3937.0,328.3408,328.6602,328.2809,328.6203,3937.0
2025-05-14 14:00:00,329.23,329.34,329.12,329.22,1324.0,328.5804,328.6901,328.4706,328.5704,1324.0
2025-05-14 14:05:00,329.46,329.87,329.45,329.87,5410.0,328.8099,329.2191,328.7999,329.2191,5410.0
2025-05-14 14:10:00,329.75,329.92,329.7,329.77,2797.0,329.0993,329.269,329.0494,329.1193,2797.0
2025-05-14 14:15:00,329.67,329.86,329.55,329.66,2400.0,329.0195,329.2091,328.8997,329.0095,2400.0
2025-05-14 14:20:00,329.62,329.69,329.52,329.62,1045.0,328.9696,329.0394,328.8698,328.9696,1045.0
2025-05-14 14:25:00,329.72,329.72,329.52,329.68,2106.0,329.0694,329.0694,328.8698,329.0295,2106.0
2025-05-14 14:30:00,329.6,330.16,329.6,330.09,3783.0,328.9496,329.5085,328.9496,329.4387,3783.0
2025-05-14 14:35:00,330.26,330.27,329.98,330.14,2143.0,329.6083,329.6183,329.3289,329.4886,2143.0
2025-05-14 14:40:00,330.22,330.4,330.18,330.38,2145.0,329.5684,329.748,329.5285,329.7281,2145.0
2025-05-14 14:45:00,330.35,330.43,330.14,330.18,3040.0,329.6981,329.778,329.4886,329.5285,3040.0
2025-05-14 14:50:00,330.13,330.16,330.0,330.16,700.0,329.4786,329.5085,329.3488,329.5085,700.0
2025-05-14 14:55:00,329.95,330.09,329.85,330.09,3118.0,329.2989,329.4387,329.1991,329.4387,3118.0
2025-05-14 15:00:00,330.17,330.17,329.87,329.96,2650.0,329.5185,329.5185,329.2191,329.3089,2650.0
2025-05-14 15:05:00,329.81,329.95,329.66,329.78,917.0,329.1592,329.2989,329.0095,329.1293,917.0
2025-05-14 15:10:00,329.94,330.11,329.79,330.1,2073.0,329.289,329.4586,329.1393,329.4486,2073.0
2025-05-14 15:15:00,329.92,330.33,329.91,330.2,3049.0,329.269,329.6782,329.259,329.5484,3049.0
2025-05-14 15:20:00,330.3,330.31,329.52,329.61,4823.0,329.6482,329.6582,328.8698,328.9596,4823.0
2025-05-14 15:25:00,329.74,329.88,329.56,329.88,1000.0,329.0893,329.2291,328.9097,329.2291,1000.0
2025-05-14 15:30:00,329.82,330.13,329.65,329.65,4567.0,329.1692,329.4786,328.9995,328.9995,4567.0
2025-05-14 15:35:00,329.77,329.95,329.59,329.65,3103.0,329.1193,329.2989,328.9396,328.9995,3103.0
2025-05-14 15:40:00,329.79,330.16,329.63,329.95,4939.0,329.1393,329.5085,328.9796,329.2989,4939.0
2025-05-14 15:45:00,329.73,329.94,329.65,329.81,3895.0,329.0794,329.289,328.9995,329.1592,3895.0
2025-05-14 15:50:00,329.92,330.22,329.55,329.55,12669.0,329.269,329.5684,328.8997,328.8997,12669.0
2025-05-14 15:55:00,329.47,329.74,329.0,329.61,46505.0,328.8199,329.0893,328.3508,328.9596,46505.0
2025-05-15 09:30:00,330.76,331.9,330.2,331.28,13855.0,330.1073,331.2451,329.5484,330.6263,13855.0
2025-05-15 09:35:00,332.02,332.73,331.88,332.38,4372.0,331.3648,332.0734,331.2251,331.7241,4372.0
2025-05-15 09:40:00,332.35,333.12,332.29,333.12,1425.0,331.6942,332.4627,331.6343,332.4627,1425.0
2025-05-15 09:45:00,333.16,334.22,333.16,334.22,858.0,332.5026,333.5605,332.5026,333.5605,858.0
2025-05-15 09:50:00,333.96,334.06,333.8,333.91,2462.0,333.301,333.4008,333.1413,333.2511,2462.0
2025-05-15 09:55:00,333.56,334.05,333.56,333.91,3044.0,332.9018,333.3908,332.9018,333.2511,3044.0
2025-05-15 10:00:00,334.01,334.4,334.01,334.29,1604.0,333.3509,333.7402,333.3509,333.6304,1604.0
2025-05-15 10:05:00,334.25,334.38,333.78,333.9,2794.0,333.5904,333.7202,333.1214,333.2411,2794.0
2025-05-15 10:10:00,333.88,333.88,332.99,333.66,2953.0,333.2212,333.2212,332.3329,333.0016,2953.0
2025-05-15 10:15:00,333.51,333.66,333.21,333.26,7041.0,332.8519,333.0016,332.5525,332.6024,7041.0
2025-05-15 10:20:00,333.29,333.66,333.09,333.66,2818.0,332.6323,333.0016,332.4327,333.0016,2818.0
2025-05-15 10:25:00,333.71,334.21,333.45,334.07,2763.0,333.0515,333.5505,332.792,333.4108,2763.0
2025-05-15 10:30:00,334.5,334.79,334.25,334.64,3043.0,333.84,334.1294,333.5904,333.9797,3043.0
2025-05-15 10:35:00,334.73,335.1,334.62,334.81,2391.0,334.0695,334.4388,333.9597,334.1493,2391.0
2025-05-15 10:40:00,334.82,334.93,333.81,333.81,6050.0,334.1593,334.2691,333.1513,333.1513,6050.0
2025-05-15 10:45:00,333.79,333.96,333.52,333.78,2374.0,333.1314,333.301,332.8619,333.1214,2374.0
2025-05-15 10:50:00,333.56,333.98,333.56,333.94,1800.0,332.9018,333.321,332.9018,333.2811,1800.0
2025-05-15 10:55:00,333.91,334.08,333.85,333.91,4312.0,333.2511,333.4208,333.1912,333.2511,4312.0
2025-05-15 11:00:00,334.06,334.43,333.99,334.25,3423.0,333.4008,333.7701,333.331,333.5904,3423.0
2025-05-15 11:05:00,334.61,335.08,334.52,334.66,8203.0,333.9497,334.4188,333.8599,333.9996,8203.0
2025-05-15 11:10:00,334.71,335.34,334.52,335.34,14144.0,334.0495,334.6783,333.8599,334.6783,14144.0
2025-05-15 11:15:00,335.34,335.56,335.34,335.56,4537.0,334.6783,334.8979,334.6783,334.8979,4537.0
2025-05-15 11:20:00,335.56,335.96,335.46,335.86,3995.0,334.8979,335.2971,334.7981,335.1973,3995.0
2025-05-15 11:25:00,335.68,335.91,335.5,335.75,20083.0,335.0176,335.2472,334.838,335.0875,20083.0
2025-05-15 11:30:00,335.7,335.78,335.55,335.56,5484.0,335.0376,335.1174,334.8879,334.8979,5484.0
2025-05-15 11:35:00,335.55,335.71,335.34,335.63,8947.0,334.8879,335.0476,334.6783,334.9677,8947.0
2025-05-15 11:40:00,335.7,336.2,335.48,335.94,4248.0,335.0376,335.5366,334.818,335.2771,4248.0
2025-05-15 11:45:00,335.94,335.94,335.66,335.69,5673.0,335.2771,335.2771,334.9977,335.0276,5673.0
2025-05-15 11:50:00,335.88,335.96,335.53,335.95,5257.0,335.2172,335.2971,334.8679,335.2871,5257.0
2025-05-15 11:55:00,336.0,336.21,335.7,335.97,2161.0,335.337,335.5466,335.0376,335.3071,2161.0
2025-05-15 12:00:00,335.97,336.07,335.78,335.86,6263.0,335.3071,335.4069,335.1174,335.1973,6263.0
2025-05-15 12:05:00,335.77,335.99,335.69,335.99,4406.0,335.1075,335.327,335.0276,335.327,4406.0
2025-05-15 12:10:00,335.97,336.09,335.7,336.03,10811.0,335.3071,335.4268,335.0376,335.3669,10811.0
2025-05-15 12:15:00,336.03,336.07,335.17,335.28,6456.0,335.3669,335.4069,334.5086,334.6184,6456.0
2025-05-15 12:20:00,335.23,335.42,335.14,335.42,2311.0,334.5685,334.7581,334.4787,334.7581,2311.0
2025-05-15 12:25:00,335.29,335.4,334.96,335.1,2310.0,334.6284,334.7382,334.299,334.4388,2310.0
2025-05-15 12:30:00,335.01,335.25,334.67,334.71,3319.0,334.3489,334.5885,334.0096,334.0495,3319.0
2025-05-15 12:35:00,334.68,334.77,334.26,334.26,5009.0,334.0196,334.1094,333.6004,333.6004,5009.0
2025-05-15 12:40:00,334.37,334.76,334.37,334.74,3748.0,333.7102,334.0994,333.7102,334.0795,3748.0
2025-05-15 12:45:00,334.66,335.06,334.64,335.06,8924.0,333.9996,334.3989,333.9797,334.3989,8924.0
2025-05-15 12:50:00,334.91,335.23,334.91,335.07,1911.0,334.2491,334.5685,334.2491,334.4088,1911.0
2025-05-15 12:55:00,335.07,335.38,335.07,335.38,2959.0,334.4088,334.7182,334.4088,334.7182,2959.0
2025-05-15 13:00:00,335.38,335.45,335.03,335.45,3549.0,334.7182,334.7881,334.3689,334.7881,3549.0
2025-05-15 13:05:00,335.59,335.59,335.21,335.21,1450.0,334.9278,334.9278,334.5486,334.5486,1450.0
2025-05-15 13:10:00,335.38,335.55,335.22,335.33,2721.0,334.7182,334.8879,334.5585,334.6683,2721.0
2025-05-15 13:15:00,335.33,335.73,335.33,335.73,3267.0,334.6683,335.0675,334.6683,335.0675,3267.0
2025-05-15 13:20:00,335.76,335.93,335.72,335.82,2023.0,335.0975,335.2671,335.0575,335.1574,2023.0
2025-05-15 13:25:00,335.71,335.82,335.44,335.6,3455.0,335.0476,335.1574,334.7781,334.9378,3455.0
2025-05-15 13:30:00,335.48,335.55,335.42,335.54,1926.0,334.818,334.8879,334.7581,334.8779,1926.0
2025-05-15 13:35:00,335.56,335.62,335.37,335.4,2832.0,334.8979,334.9577,334.7082,334.7382,2832.0
2025-05-15 13:40:00,335.41,335.83,335.36,335.78,4666.0,334.7482,335.1673,334.6983,335.1174,4666.0
2025-05-15 13:45:00,335.73,335.97,335.64,335.73,1700.0,335.0675,335.3071,334.9777,335.0675,1700.0
2025-05-15 13:50:00,335.71,336.01,335.71,335.98,2843.0,335.0476,335.347,335.0476,335.317,2843.0
2025-05-15 13:55:00,336.0,336.0,335.68,335.8,2682.0,335.337,335.337,335.0176,335.1374,2682.0
2025-05-15 14:00:00,335.66,335.84,335.62,335.83,3326.0,334.9977,335.1773,334.9577,335.1673,3326.0
2025-05-15 14:05:00,335.93,336.28,335.78,336.16,1541.0,335.2671,335.6164,335.1174,335.4967,1541.0
2025-05-15 14:10:00,336.1,336.55,336.1,336.37,1751.0,335.4368,335.8859,335.4368,335.7063,1751.0
2025-05-15 14:15:00,336.51,336.76,336.51,336.73,6745.0,335.846,336.0955,335.846,336.0656,6745.0
2025-05-15 14:20:00,336.72,336.88,336.67,336.68,600.0,336.0556,336.2153,336.0057,336.0157,600.0
2025-05-15 14:25:00,336.71,336.96,336.71,336.96,2256.0,336.0456,336.2951,336.0456,336.2951,2256.0
2025-05-15 14:30:00,336.96,337.32,336.93,337.26,4146.0,336.2951,336.6544,336.2652,336.5945,4146.0
2025-05-15 14:35:00,337.1,337.32,337.09,337.23,1703.0,336.4348,336.6544,336.4248,336.5646,1703.0
2025-05-15 14:40:00,337.18,337.51,337.11,337.37,3101.0,336.5147,336.844,336.4448,336.7043,3101.0
2025-05-15 14:45:00,337.54,337.58,337.24,337.47,1848.0,336.874,336.9139,336.5745,336.8041,1848.0
2025-05-15 14:50:00,337.45,337.63,337.34,337.63,5036.0,336.7841,336.9638,336.6744,336.9638,5036.0
2025-05-15 14:55:00,337.5,337.65,337.41,337.55,2767.0,336.834,336.9837,336.7442,336.8839,2767.0
2025-05-15 15:00:00,337.54,337.55,337.21,337.45,3301.0,336.874,336.8839,336.5446,336.7841,3301.0
2025-05-15 15:05:00,337.53,337.7,337.49,337.6,2050.0,336.864,337.0336,336.8241,336.9338,2050.0
2025-05-15 15:10:00,337.6,337.89,337.43,337.8,3631.0,336.9338,337.2233,336.7642,337.1334,3631.0
2025-05-15 15:15:00,337.82,338.05,337.8,337.93,3651.0,337.1534,337.383,337.1334,337.2632,3651.0
2025-05-15 15:20:00,337.98,338.01,337.83,338.01,3242.0,337.3131,337.343,337.1634,337.343,3242.0
2025-05-15 15:25:00,337.83,338.2,337.57,337.57,10731.0,337.1634,337.5327,336.9039,336.9039,10731.0
2025-05-15 15:30:00,337.84,338.2,337.71,337.73,13441.0,337.1734,337.5327,337.0436,337.0636,13441.0
2025-05-15 15:35:00,337.71,337.78,337.29,337.53,9912.0,337.0436,337.1135,336.6245,336.864,9912.0
2025-05-15 15:40:00,337.62,337.62,337.28,337.54,5896.0,336.9538,336.9538,336.6145,336.874,5896.0
2025-05-15 15:45:00,337.59,337.79,337.36,337.6,9017.0,336.9239,337.1235,336.6943,336.9338,9017.0
2025-05-15 15:50:00,337.49,338.45,337.4,337.86,33761.0,336.8241,337.7822,336.7342,337.1933,33761.0
2025-05-15 15:55:00,337.99,338.43,337.67,338.24,57698.0,337.3231,337.7622,337.0037,337.5726,57698.0
2025-05-16 09:30:00,339.01,339.28,338.24,339.28,63199.0,338.3411,338.6105,337.5726,338.6105,63199.0
2025-05-16 09:35:00,339.28,340.33,338.69,339.45,17857.0,338.6105,339.6585,338.0217,338.7802,17857.0
2025-05-16 09:40:00,339.33,339.46,338.6,339.3,3016.0,338.6604,338.7902,337.9319,338.6305,3016.0
2025-05-16 09:45:00,339.14,339.7,339.13,339.69,1123.0,338.4708,339.0297,338.4608,339.0197,1123.0
2025-05-16 09:50:00,340.12,340.12,339.35,339.36,3070.0,339.4489,339.4489,338.6804,338.6904,3070.0
2025-05-16 09:55:00,339.78,341.27,339.78,340.26,1717.0,339.1095,340.5966,339.1095,339.5886,1717.0
2025-05-16 10:00:00,340.14,340.14,339.41,339.53,1468.0,339.4688,339.4688,338.7403,338.86,1468.0
2025-05-16 10:05:00,339.73,339.73,338.44,338.44,1012.0,339.0596,339.0596,337.7722,337.7722,1012.0
2025-05-16 10:10:00,338.52,338.87,337.87,338.43,3298.0,337.852,338.2013,337.2033,337.7622,3298.0
2025-05-16 10:15:00,338.44,338.93,338.43,338.62,1904.0,337.7722,338.2612,337.7622,337.9518,1904.0
2025-05-16 10:20:00,338.3,338.95,338.29,338.87,4409.0,337.6325,338.2812,337.6225,338.2013,4409.0
2025-05-16 10:25:00,338.73,339.07,338.58,338.73,2650.0,338.0616,338.4009,337.9119,338.0616,2650.0
2025-05-16 10:30:00,338.67,339.3,338.64,339.3,3298.0,338.0017,338.6305,337.9718,338.6305,3298.0
2025-05-16 10:35:00,339.26,339.26,338.94,339.04,3705.0,338.5906,338.5906,338.2712,338.371,3705.0
2025-05-16 10:40:00,339.38,339.68,339.38,339.68,1817.0,338.7103,339.0097,338.7103,339.0097,1817.0
2025-05-16 10:45:00,339.95,340.52,339.71,339.72,4341.0,339.2792,339.8481,339.0397,339.0497,4341.0
2025-05-16 10:50:00,339.89,340.0,339.69,339.88,2674.0,339.2193,339.3291,339.0197,339.2093,2674.0
2025-05-16 10:55:00,340.03,340.16,339.59,339.66,1676.0,339.359,339.4888,338.9199,338.9898,1676.0
2025-05-16 11:00:00,339.78,340.04,339.67,340.03,1589.0,339.1095,339.369,338.9998,339.359,1589.0
2025-05-16 11:05:00,339.87,340.15,339.84,340.04,5082.0,339.1994,339.4788,339.1694,339.369,5082.0
2025-05-16 11:10:00,340.07,340.08,339.69,339.81,5282.0,339.399,339.4089,339.0197,339.1395,5282.0
2025-05-16 11:15:00,339.81,340.21,339.8,340.13,3304.0,339.1395,339.5387,339.1295,339.4588,3304.0
2025-05-16 11:20:00,340.15,340.26,340.13,340.18,1500.0,339.4788,339.5886,339.4588,339.5087,1500.0
2025-05-16 11:25:00,340.01,340.25,339.9,340.0,1200.0,339.3391,339.5786,339.2293,339.3291,1200.0
2025-05-16 11:30:00,340.24,340.24,339.79,340.23,2201.0,339.5686,339.5686,339.1195,339.5586,2201.0
2025-05-16 11:35:00,340.25,340.35,339.83,340.21,1217.0,339.5786,339.6784,339.1594,339.5387,1217.0
2025-05-16 11:40:00,340.11,340.21,339.84,339.84,8182.0,339.4389,339.5387,339.1694,339.1694,8182.0
2025-05-16 11:45:00,339.91,339.91,339.33,339.33,809.0,339.2393,339.2393,338.6604,338.6604,809.0
2025-05-16 11:50:00,339.57,340.08,339.57,339.87,2531.0,338.9,339.4089,338.9,339.1994,2531.0
2025-05-16 11:55:00,340.07,340.14,339.89,340.04,861.0,339.399,339.4688,339.2193,339.369,861.0
2025-05-16 12:00:00,340.07,340.68,340.04,340.68,2436.0,339.399,340.0078,339.369,340.0078,2436.0
2025-05-16 12:05:00,340.76,340.86,340.63,340.85,2170.0,340.0876,340.1874,339.9579,340.1774,2170.0
2025-05-16 12:10:00,340.86,341.17,340.85,341.09,4251.0,340.1874,340.4968,340.1774,340.417,4251.0
2025-05-16 12:15:00,341.09,341.32,340.66,340.68,4452.0,340.417,340.6465,339.9878,340.0078,4452.0
2025-05-16 12:20:00,340.66,341.02,340.66,340.9,1800.0,339.9878,340.3471,339.9878,340.2273,1800.0
2025-05-16 12:25:00,341.03,341.21,341.03,341.09,703.0,340.3571,340.5367,340.3571,340.417,703.0
2025-05-16 12:30:00,341.14,341.66,341.09,341.48,5984.0,340.4669,340.9858,340.417,340.8062,5984.0
2025-05-16 12:35:00,341.35,341.48,341.12,341.12,997.0,340.6764,340.8062,340.4469,340.4469,997.0
2025-05-16 12:40:00,341.21,341.3,341.08,341.08,1094.0,340.5367,340.6265,340.407,340.407,1094.0
2025-05-16 12:45:00,340.98,341.18,340.59,340.71,3119.0,340.3072,340.5068,339.9179,340.0377,3119.0
2025-05-16 12:50:00,340.78,341.42,340.78,341.42,3009.0,340.1076,340.7463,340.1076,340.7463,3009.0
2025-05-16 12:55:00,341.22,341.86,341.22,341.86,3315.0,340.5467,341.1854,340.5467,341.1854,3315.0
2025-05-16 13:00:00,341.77,342.24,341.76,342.24,2703.0,341.0956,341.5647,341.0856,341.5647,2703.0
2025-05-16 13:05:00,342.31,342.51,342.19,342.25,6121.0,341.6345,341.8342,341.5148,341.5747,6121.0
2025-05-16 13:10:00,342.16,342.26,341.73,341.81,5879.0,341.4848,341.5846,341.0557,341.1355,5879.0
2025-05-16 13:15:00,341.88,341.89,341.72,341.72,800.0,341.2054,341.2154,341.0457,341.0457,800.0
2025-05-16 13:20:00,341.77,341.9,341.72,341.87,1106.0,341.0956,341.2254,341.0457,341.1954,1106.0
2025-05-16 13:25:00,342.0,342.04,341.72,342.04,1321.0,341.3252,341.3651,341.0457,341.3651,1321.0
2025-05-16 13:30:00,342.07,342.43,342.07,342.39,2435.0,341.395,341.7543,341.395,341.7144,2435.0
2025-05-16 13:35:00,342.48,342.71,342.46,342.56,3715.0,341.8042,342.0338,341.7842,341.8841,3715.0
2025-05-16 13:40:00,342.53,342.72,342.38,342.55,9872.0,341.8541,342.0437,341.7044,341.8741,9872.0
2025-05-16 13:45:00,342.53,342.53,342.04,342.46,3749.0,341.8541,341.8541,341.3651,341.7842,3749.0
2025-05-16 13:50:00,342.56,342.85,342.41,342.69,2223.0,341.8841,342.1735,341.7343,342.0138,2223.0
2025-05-16 13:55:00,342.73,342.85,342.06,342.06,3274.0,342.0537,342.1735,341.385,341.385,3274.0
2025-05-16 14:00:00,342.25,342.6,342.23,342.6,2634.0,341.5747,341.924,341.5547,341.924,2634.0
2025-05-16 14:05:00,342.36,342.4,341.92,341.93,2157.0,341.6844,341.7244,341.2453,341.2553,2157.0
2025-05-16 14:10:00,341.99,342.02,341.62,341.8,1750.0,341.3152,341.3451,340.9459,341.1256,1750.0
2025-05-16 14:15:00,342.03,342.16,342.02,342.02,1156.0,341.3551,341.4848,341.3451,341.3451,1156.0
2025-05-16 14:20:00,342.2,342.23,341.93,342.23,2698.0,341.5248,341.5547,341.2553,341.5547,2698.0
2025-05-16 14:25:00,342.13,342.34,342.12,342.33,800.0,341.4549,341.6645,341.4449,341.6545,800.0
2025-05-16 14:30:00,342.21,342.36,341.95,341.95,5417.0,341.5347,341.6844,341.2753,341.2753,5417.0
2025-05-16 14:35:00,341.87,342.03,341.81,341.81,1572.0,341.1954,341.3551,341.1355,341.1355,1572.0
2025-05-16 14:40:00,342.05,342.07,341.89,342.07,1574.0,341.3751,341.395,341.2154,341.395,1574.0
2025-05-16 14:45:00,342.0,342.25,341.95,342.14,4104.0,341.3252,341.5747,341.2753,341.4649,4104.0
2025-05-16 14:50:00,341.94,342.09,341.92,342.08,1818.0,341.2653,341.415,341.2453,341.405,1818.0
2025-05-16 14:55:00,342.08,342.21,341.84,341.86,1817.0,341.405,341.5347,341.1655,341.1854,1817.0
2025-05-16 15:00:00,341.98,342.04,341.76,341.97,923.0,341.3052,341.3651,341.0856,341.2952,923.0
2025-05-16 15:05:00,341.99,342.12,341.92,341.96,2897.0,341.3152,341.4449,341.2453,341.2852,2897.0
2025-05-16 15:10:00,341.94,342.18,341.78,341.78,3989.0,341.2653,341.5048,341.1056,341.1056,3989.0
2025-05-16 15:15:00,341.91,342.17,341.89,342.09,1992.0,341.2353,341.4948,341.2154,341.415,1992.0
2025-05-16 15:20:00,342.14,342.14,341.95,342.07,1773.0,341.4649,341.4649,341.2753,341.395,1773.0
2025-05-16 15:25:00,342.09,342.15,341.97,342.15,2711.0,341.415,341.4749,341.2952,341.4749,2711.0
2025-05-16 15:30:00,342.06,342.07,341.79,341.89,5334.0,341.385,341.395,341.1156,341.2154,5334.0
2025-05-16 15:35:00,342.04,342.1,341.77,341.88,4116.0,341.3651,341.425,341.0956,341.2054,4116.0
2025-05-16 15:40:00,341.8,341.99,341.8,341.97,1200.0,341.1256,341.3152,341.1256,341.2952,1200.0
2025-05-16 15:45:00,341.91,342.22,341.79,342.12,6913.0,341.2353,341.5447,341.1156,341.4449,6913.0
2025-05-16 15:50:00,342.01,342.26,341.83,341.87,12469.0,341.3351,341.5846,341.1555,341.1954,12469.0
2025-05-16 15:55:00,341.92,342.32,341.5,342.31,38275.0,341.2453,341.6445,340.8261,341.6345,38275.0
2025-05-19 09:30:00,343.18,343.54,341.67,343.24,16507.0,342.5028,342.8621,340.9958,342.5627,16507.0
2025-05-19 09:35:00,343.92,343.92,342.19,342.19,3519.0,343.2414,343.2414,341.5148,341.5148,3519.0
2025-05-19 09:40:00,342.36,343.33,342.03,342.88,4157.0,341.6844,342.6525,341.3551,342.2034,4157.0
2025-05-19 09:45:00,342.67,342.94,342.66,342.94,500.0,341.9938,342.2633,341.9839,342.2633,500.0
2025-05-19 09:50:00,342.91,343.04,342.76,342.92,1302.0,342.2334,342.3631,342.0837,342.2433,1302.0
2025-05-19 09:55:00,342.86,343.18,342.67,342.94,2182.0,342.1835,342.5028,341.9938,342.2633,2182.0
2025-05-19 10:00:00,343.2,344.0,343.0,343.11,3485.0,342.5228,343.3212,342.3232,342.433,3485.0
2025-05-19 10:05:00,343.11,343.42,342.4,342.4,4603.0,342.433,342.7424,341.7244,341.7244,4603.0
2025-05-19 10:10:00,342.05,342.37,341.9,341.93,5602.0,341.3751,341.6944,341.2254,341.2553,5602.0
2025-05-19 10:15:00,342.28,342.29,341.86,342.04,882.0,341.6046,341.6146,341.1854,341.3651,882.0
2025-05-19 10:20:00,342.23,342.26,342.18,342.26,300.0,341.5547,341.5846,341.5048,341.5846,300.0
2025-05-19 10:25:00,342.0,342.62,342.0,342.62,680.0,341.3252,341.9439,341.3252,341.9439,680.0
2025-05-19 10:30:00,342.94,343.0,342.93,342.93,605.0,342.2633,342.3232,342.2533,342.2533,605.0
2025-05-19 10:35:00,343.12,343.16,343.05,343.05,500.0,342.4429,342.4829,342.3731,342.3731,500.0
2025-05-19 10:40:00,343.5,343.5,343.39,343.4,1841.0,342.8222,342.8222,342.7124,342.7224,1841.0
2025-05-19 10:45:00,343.41,343.93,343.31,343.31,1458.0,342.7324,343.2513,342.6326,342.6326,1458.0
2025-05-19 10:50:00,343.31,343.31,343.02,343.03,1500.0,342.6326,342.6326,342.3431,342.3531,1500.0
2025-05-19 10:55:00,342.9,343.22,342.89,343.13,1319.0,342.2234,342.5427,342.2134,342.4529,1319.0
2025-05-19 11:00:00,342.99,343.24,342.99,343.08,745.0,342.3132,342.5627,342.3132,342.403,745.0
2025-05-19 11:05:00,343.28,343.62,343.23,343.62,1023.0,342.6026,342.942,342.5527,342.942,1023.0
2025-05-19 11:10:00,343.35,343.47,343.34,343.36,1604.0,342.6725,342.7923,342.6625,342.6825,1604.0
2025-05-19 11:15:00,343.31,343.31,343.31,343.31,600.0,342.6326,342.6326,342.6326,342.6326,600.0
2025-05-19 11:20:00,343.31,343.67,343.15,343.29,2318.0,342.6326,342.9919,342.4729,342.6126,2318.0
2025-05-19 11:25:00,343.55,343.55,343.14,343.21,4392.0,342.8721,342.8721,342.4629,342.5328,4392.0
2025-05-19 11:30:00,343.19,343.72,343.16,343.41,1226.0,342.5128,343.0418,342.4829,342.7324,1226.0
2025-05-19 11:35:00,343.41,343.47,343.38,343.39,1973.0,342.7324,342.7923,342.7024,342.7124,1973.0
2025-05-19 11:40:00,343.68,344.0,343.3,344.0,1830.0,343.0018,343.3212,342.6226,343.3212,1830.0
2025-05-19 11:45:00,344.0,344.18,343.97,343.97,1854.0,343.3212,343.5009,343.2913,343.2913,1854.0
2025-05-19 11:50:00,343.78,343.97,343.76,343.76,1241.0,343.1016,343.2913,343.0817,343.0817,1241.0
2025-05-19 11:55:00,343.8,343.83,343.8,343.83,400.0,343.1216,343.1515,343.1216,343.1515,400.0
2025-05-19 12:00:00,344.06,344.06,343.45,343.55,1389.0,343.3811,343.3811,342.7723,342.8721,1389.0
2025-05-19 12:05:00,343.42,343.73,343.37,343.73,1585.0,342.7424,343.0517,342.6925,343.0517,1585.0
2025-05-19 12:10:00,343.45,343.63,343.45,343.56,597.0,342.7723,342.9519,342.7723,342.8821,597.0
2025-05-19 12:15:00,343.38,343.64,343.37,343.61,400.0,342.7024,342.9619,342.6925,342.932,400.0
2025-05-19 12:20:00,343.77,343.96,343.77,343.96,819.0,343.0917,343.2813,343.0917,343.2813,819.0
2025-05-19 12:25:00,344.0,344.16,343.94,344.15,1619.0,343.3212,343.4809,343.2613,343.4709,1619.0
2025-05-19 12:30:00,343.93,344.07,343.64,344.07,3554.0,343.2513,343.3911,342.9619,343.3911,3554.0
2025-05-19 12:35:00,344.11,344.33,344.11,344.14,1240.0,343.431,343.6506,343.431,343.4609,1240.0
2025-05-19 12:40:00,343.94,344.43,343.94,344.38,634.0,343.2613,343.7504,343.2613,343.7005,634.0
2025-05-19 12:45:00,344.47,344.47,343.78,344.04,16932.0,343.7903,343.7903,343.1016,343.3611,16932.0
2025-05-19 12:50:00,343.98,344.49,343.98,344.49,1420.0,343.3013,343.8102,343.3013,343.8102,1420.0
2025-05-19 12:55:00,344.31,344.49,344.12,344.49,2200.0,343.6306,343.8102,343.441,343.8102,2200.0
2025-05-19 13:00:00,344.49,344.57,344.1,344.25,3470.0,343.8102,343.8901,343.421,343.5707,3470.0
2025-05-19 13:05:00,344.14,344.17,344.14,344.17,1300.0,343.4609,343.4909,343.4609,343.4909,1300.0
2025-05-19 13:10:00,344.17,344.31,344.02,344.03,3853.0,343.4909,343.6306,343.3412,343.3512,3853.0
2025-05-19 13:15:00,344.11,344.14,343.94,343.94,2000.0,343.431,343.4609,343.2613,343.2613,2000.0
2025-05-19 13:20:00,343.94,344.19,343.7,344.12,5576.0,343.2613,343.5108,343.0218,343.441,5576.0
2025-05-19 13:25:00,344.12,344.34,344.09,344.21,4663.0,343.441,343.6605,343.411,343.5308,4663.0
2025-05-19 13:30:00,344.49,344.64,344.45,344.53,710.0,343.8102,343.9599,343.7703,343.8502,710.0
2025-05-19 13:35:00,344.25,344.61,344.25,344.57,2115.0,343.5707,343.93,343.5707,343.8901,2115.0
2025-05-19 13:40:00,344.57,344.57,344.41,344.52,757.0,343.8901,343.8901,343.7304,343.8402,757.0
2025-05-19 13:45:00,344.52,344.53,344.38,344.4,977.0,343.8402,343.8502,343.7005,343.7204,977.0
2025-05-19 13:50:00,344.46,344.46,344.03,344.03,600.0,343.7803,343.7803,343.3512,343.3512,600.0
2025-05-19 13:55:00,344.1,344.1,343.87,343.9,912.0,343.421,343.421,343.1915,343.2214,912.0
2025-05-19 14:00:00,343.92,343.99,343.91,343.99,600.0,343.2414,343.3112,343.2314,343.3112,600.0
2025-05-19 14:05:00,343.99,343.99,343.88,343.92,522.0,343.3112,343.3112,343.2014,343.2414,522.0
2025-05-19 14:10:00,343.87,344.01,343.8,343.84,805.0,343.1915,343.3312,343.1216,343.1615,805.0
2025-05-19 14:15:00,344.0,344.05,343.81,343.82,2875.0,343.3212,343.3711,343.1316,343.1416,2875.0
2025-05-19 14:20:00,343.85,344.05,343.64,343.83,1578.0,343.1715,343.3711,342.9619,343.1515,1578.0
2025-05-19 14:25:00,343.97,344.12,343.82,344.12,2300.0,343.2913,343.441,343.1416,343.441,2300.0
2025-05-19 14:30:00,344.12,344.18,343.95,343.96,872.0,343.441,343.5009,343.2713,343.2813,872.0
2025-05-19 14:35:00,344.16,344.26,344.16,344.22,1118.0,343.4809,343.5807,343.4809,343.5408,1118.0
2025-05-19 14:40:00,344.17,344.2,344.14,344.15,500.0,343.4909,343.5208,343.4609,343.4709,500.0
2025-05-19 14:45:00,344.02,344.08,343.94,344.01,1429.0,343.3412,343.4011,343.2613,343.3312,1429.0
2025-05-19 14:50:00,343.81,343.89,343.72,343.76,1083.0,343.1316,343.2114,343.0418,343.0817,1083.0
2025-05-19 14:55:00,343.66,344.23,343.65,344.05,5047.0,342.9819,343.5508,342.9719,343.3711,5047.0
2025-05-19 15:00:00,344.02,344.02,343.53,343.54,1344.0,343.3412,343.3412,342.8521,342.8621,1344.0
2025-05-19 15:05:00,343.5,343.63,343.32,343.63,1025.0,342.8222,342.9519,342.6426,342.9519,1025.0
2025-05-19 15:10:00,343.54,343.64,343.39,343.39,2287.0,342.8621,342.9619,342.7124,342.7124,2287.0
2025-05-19 15:15:00,343.19,343.19,342.91,342.91,2553.0,342.5128,342.5128,342.2334,342.2334,2553.0
2025-05-19 15:20:00,342.84,342.99,342.67,342.84,6059.0,342.1635,342.3132,341.9938,342.1635,6059.0
2025-05-19 15:25:00,342.76,342.93,342.65,342.89,3316.0,342.0837,342.2533,341.9739,342.2134,3316.0
2025-05-19 15:30:00,343.01,343.18,342.95,342.98,2403.0,342.3332,342.5028,342.2733,342.3032,2403.0
2025-05-19 15:35:00,342.94,343.17,342.91,343.17,2718.0,342.2633,342.4928,342.2334,342.4928,2718.0
2025-05-19 15:40:00,343.08,343.26,343.08,343.21,1533.0,342.403,342.5827,342.403,342.5328,1533.0
2025-05-19 15:45:00,343.33,343.59,343.22,343.54,2470.0,342.6525,342.912,342.5427,342.8621,2470.0
2025-05-19 15:50:00,343.54,343.88,343.43,343.47,4781.0,342.8621,343.2014,342.7523,342.7923,4781.0
2025-05-19 15:55:00,343.55,344.04,343.43,343.78,22064.0,342.8721,343.3611,342.7523,343.1016,22064.0
2025-05-20 09:30:00,342.97,344.25,342.76,343.31,9821.0,342.2932,343.5707,342.0837,342.6326,9821.0
2025-05-20 09:35:00,343.46,344.09,342.83,343.09,3040.0,342.7823,343.411,342.1535,342.413,3040.0
2025-05-20 09:40:00,343.25,343.34,342.98,343.34,800.0,342.5727,342.6625,342.3032,342.6625,800.0
2025-05-20 09:45:00,343.35,343.35,343.0,343.0,885.0,342.6725,342.6725,342.3232,342.3232,885.0
2025-05-20 09:50:00,343.1,343.45,343.06,343.06,1100.0,342.423,342.7723,342.3831,342.3831,1100.0
2025-05-20 09:55:00,343.28,343.54,342.93,343.28,2941.0,342.6026,342.8621,342.2533,342.6026,2941.0
2025-05-20 10:00:00,342.9,342.9,342.26,342.26,2489.0,342.2234,342.2234,341.5846,341.5846,2489.0
2025-05-20 10:05:00,342.14,342.2,341.82,341.88,2616.0,341.4649,341.5248,341.1455,341.2054,2616.0
2025-05-20 10:10:00,341.87,341.87,341.09,341.7,2856.0,341.1954,341.1954,340.417,341.0257,2856.0
2025-05-20 10:15:00,341.76,341.87,341.24,341.87,5971.0,341.0856,341.1954,340.5667,341.1954,5971.0
2025-05-20 10:20:00,342.07,342.28,341.53,341.56,2843.0,341.395,341.6046,340.8561,340.886,2843.0
2025-05-20 10:25:00,341.64,341.96,341.2,341.73,2454.0,340.9659,341.2852,340.5267,341.0557,2454.0
2025-05-20 10:30:00,341.56,342.04,341.56,341.74,11620.0,340.886,341.3651,340.886,341.0657,11620.0
2025-05-20 10:35:00,341.7,342.06,341.7,341.87,1571.0,341.0257,341.385,341.0257,341.1954,1571.0
2025-05-20 10:40:00,341.93,342.55,341.93,342.55,5032.0,341.2553,341.8741,341.2553,341.8741,5032.0
2025-05-20 10:45:00,342.32,342.32,342.17,342.17,1696.0,341.6445,341.6445,341.4948,341.4948,1696.0
2025-05-20 10:50:00,342.22,342.47,342.17,342.18,1484.0,341.5447,341.7942,341.4948,341.5048,1484.0
2025-05-20 10:55:00,342.28,342.46,342.15,342.46,3101.0,341.6046,341.7842,341.4749,341.7842,3101.0
2025-05-20 11:00:00,342.21,342.21,341.78,341.99,1294.0,341.5347,341.5347,341.1056,341.3152,1294.0
2025-05-20 11:05:00,342.03,342.11,342.01,342.07,1269.0,341.3551,341.4349,341.3351,341.395,1269.0
2025-05-20 11:10:00,342.07,342.3,342.07,342.3,3746.0,341.395,341.6246,341.395,341.6246,3746.0
2025-05-20 11:15:00,342.33,342.35,342.05,342.05,1849.0,341.6545,341.6745,341.3751,341.3751,1849.0
2025-05-20 11:20:00,342.05,342.1,341.58,341.58,1059.0,341.3751,341.425,340.906,340.906,1059.0
2025-05-20 11:25:00,341.75,341.88,341.75,341.77,800.0,341.0757,341.2054,341.0757,341.0956,800.0
2025-05-20 11:30:00,341.92,342.21,341.54,341.55,6672.0,341.2453,341.5347,340.8661,340.876,6672.0
2025-05-20 11:35:00,341.73,341.8,341.5,341.69,6712.0,341.0557,341.1256,340.8261,341.0158,6712.0
2025-05-20 11:40:00,341.69,341.75,340.99,341.27,1832.0,341.0158,341.0757,340.3172,340.5966,1832.0
2025-05-20 11:45:00,341.32,341.32,341.12,341.18,1257.0,340.6465,340.6465,340.4469,340.5068,1257.0
2025-05-20 11:50:00,341.18,341.32,341.04,341.04,2169.0,340.5068,340.6465,340.3671,340.3671,2169.0
2025-05-20 11:55:00,341.23,341.24,340.95,341.03,2041.0,340.5567,340.5667,340.2772,340.3571,2041.0
2025-05-20 12:00:00,341.02,341.02,340.41,340.54,4095.0,340.3471,340.3471,339.7383,339.868,4095.0
2025-05-20 12:05:00,340.56,340.56,340.31,340.37,727.0,339.888,339.888,339.6385,339.6984,727.0
2025-05-20 12:10:00,340.3,340.3,340.16,340.23,1433.0,339.6285,339.6285,339.4888,339.5586,1433.0
2025-05-20 12:15:00,340.23,340.29,340.05,340.21,2567.0,339.5586,339.6185,339.379,339.5387,2567.0
2025-05-20 12:20:00,340.21,340.21,339.68,339.68,3961.0,339.5387,339.5387,339.0097,339.0097,3961.0
2025-05-20 12:25:00,339.75,339.83,339.65,339.69,1308.0,339.0796,339.1594,338.9798,339.0197,1308.0
2025-05-20 12:30:00,339.77,340.0,339.67,339.84,3748.0,339.0996,339.3291,338.9998,339.1694,3748.0
2025-05-20 12:35:00,339.84,340.11,339.7,340.04,6399.0,339.1694,339.4389,339.0297,339.369,6399.0
2025-05-20 12:40:00,340.08,340.39,340.05,340.31,4386.0,339.4089,339.7183,339.379,339.6385,4386.0
2025-05-20 12:45:00,340.31,340.73,340.3,340.57,2124.0,339.6385,340.0577,339.6285,339.898,2124.0
2025-05-20 12:50:00,340.57,340.67,340.38,340.55,1321.0,339.898,339.9978,339.7084,339.878,1321.0
2025-05-20 12:55:00,340.69,340.81,340.52,340.52,4410.0,340.0177,340.1375,339.8481,339.8481,4410.0
2025-05-20 13:00:00,340.66,341.01,340.66,340.85,1997.0,339.9878,340.3371,339.9878,340.1774,1997.0
2025-05-20 13:05:00,340.91,341.04,340.87,341.02,2269.0,340.2373,340.3671,340.1974,340.3471,2269.0
2025-05-20 13:10:00,341.11,341.21,341.02,341.09,4141.0,340.4369,340.5367,340.3471,340.417,4141.0
2025-05-20 13:15:00,341.07,341.23,341.07,341.17,1132.0,340.397,340.5567,340.397,340.4968,1132.0
2025-05-20 13:20:00,341.16,341.16,340.78,340.85,2617.0,340.4868,340.4868,340.1076,340.1774,2617.0
2025-05-20 13:25:00,340.81,341.18,340.81,341.02,4336.0,340.1375,340.5068,340.1375,340.3471,4336.0
2025-05-20 13:30:00,341.14,341.15,340.89,340.89,1811.0,340.4669,340.4768,340.2173,340.2173,1811.0
2025-05-20 13:35:00,341.0,341.32,341.0,341.25,1655.0,340.3271,340.6465,340.3271,340.5766,1655.0
2025-05-20 13:40:00,341.38,341.38,341.25,341.28,1759.0,340.7064,340.7064,340.5766,340.6066,1759.0
2025-05-20 13:45:00,341.33,341.34,341.18,341.18,1042.0,340.6565,340.6665,340.5068,340.5068,1042.0
2025-05-20 13:50:00,340.92,341.39,340.88,341.39,3824.0,340.2473,340.7164,340.2074,340.7164,3824.0
2025-05-20 13:55:00,341.27,341.36,341.18,341.19,1349.0,340.5966,340.6864,340.5068,340.5168,1349.0
2025-05-20 14:00:00,341.19,341.34,341.02,341.34,1427.0,340.5168,340.6665,340.3471,340.6665,1427.0
2025-05-20 14:05:00,341.34,341.34,341.24,341.24,300.0,340.6665,340.6665,340.5667,340.5667,300.0
2025-05-20 14:10:00,341.25,341.25,341.08,341.1,1011.0,340.5766,340.5766,340.407,340.4269,1011.0
2025-05-20 14:15:00,341.2,341.28,341.06,341.17,2374.0,340.5267,340.6066,340.387,340.4968,2374.0
2025-05-20 14:20:00,340.94,340.94,340.26,340.88,4572.0,340.2672,340.2672,339.5886,340.2074,4572.0
2025-05-20 14:25:00,340.92,340.92,340.78,340.79,600.0,340.2473,340.2473,340.1076,340.1175,600.0
2025-05-20 14:30:00,340.63,340.75,340.4,340.4,4588.0,339.9579,340.0776,339.7283,339.7283,4588.0
2025-05-20 14:35:00,340.5,340.6,340.4,340.52,2305.0,339.8281,339.9279,339.7283,339.8481,2305.0
2025-05-20 14:40:00,340.43,340.49,340.21,340.4,1848.0,339.7583,339.8181,339.5387,339.7283,1848.0
2025-05-20 14:45:00,340.45,340.46,340.38,340.44,602.0,339.7782,339.7882,339.7084,339.7682,602.0
2025-05-20 14:50:00,340.35,340.64,340.31,340.35,3351.0,339.6784,339.9678,339.6385,339.6784,3351.0
2025-05-20 14:55:00,340.49,340.53,340.4,340.41,2225.0,339.8181,339.8581,339.7283,339.7383,2225.0
2025-05-20 15:00:00,340.3,340.3,339.9,340.06,4116.0,339.6285,339.6285,339.2293,339.389,4116.0
2025-05-20 15:05:00,340.07,340.23,340.07,340.19,2420.0,339.399,339.5586,339.399,339.5187,2420.0
2025-05-20 15:10:00,340.26,340.32,340.09,340.31,2123.0,339.5886,339.6485,339.4189,339.6385,2123.0
2025-05-20 15:15:00,340.37,340.52,340.22,340.42,4263.0,339.6984,339.8481,339.5487,339.7483,4263.0
2025-05-20 15:20:00,340.32,340.44,340.32,340.36,1100.0,339.6485,339.7682,339.6485,339.6884,1100.0
2025-05-20 15:25:00,340.31,340.45,339.97,339.98,2791.0,339.6385,339.7782,339.2992,339.3091,2791.0
2025-05-20 15:30:00,340.07,340.3,340.07,340.3,7957.0,339.399,339.6285,339.399,339.6285,7957.0
2025-05-20 15:35:00,340.28,340.4,340.14,340.32,6212.0,339.6086,339.7283,339.4688,339.6485,6212.0
2025-05-20 15:40:00,340.4,340.45,340.17,340.25,5773.0,339.7283,339.7782,339.4988,339.5786,5773.0
2025-05-20 15:45:00,340.21,340.47,340.14,340.22,11104.0,339.5387,339.7982,339.4688,339.5487,11104.0
2025-05-20 15:50:00,339.99,340.64,339.84,340.27,10987.0,339.3191,339.9678,339.1694,339.5986,10987.0
2025-05-20 15:55:00,340.26,340.58,339.96,340.32,48086.0,339.5886,339.908,339.2892,339.6485,48086.0
2025-05-21 09:30:00,340.04,341.45,339.09,340.95,15548.0,339.369,340.7762,338.4209,340.2772,15548.0
2025-05-21 09:35:00,340.58,341.27,340.41,340.41,710.0,339.908,340.5966,339.7383,339.7383,710.0
2025-05-21 09:40:00,340.55,341.05,340.5,340.86,3124.0,339.878,340.377,339.8281,340.1874,3124.0
2025-05-21 09:45:00,340.92,340.96,339.92,340.88,2415.0,340.2473,340.2872,339.2493,340.2074,2415.0
2025-05-21 09:50:00,340.78,340.93,340.01,340.92,3741.0,340.1076,340.2573,339.3391,340.2473,3741.0
2025-05-21 09:55:00,340.95,341.16,340.91,340.95,1590.0,340.2772,340.4868,340.2373,340.2772,1590.0
2025-05-21 10:00:00,340.86,341.89,340.85,341.38,8695.0,340.1874,341.2154,340.1774,340.7064,8695.0
2025-05-21 10:05:00,341.25,341.56,341.18,341.56,2584.0,340.5766,340.886,340.5068,340.886,2584.0
2025-05-21 10:10:00,341.44,341.45,341.16,341.19,1350.0,340.7663,340.7762,340.4868,340.5168,1350.0
2025-05-21 10:15:00,341.05,341.18,340.69,340.85,3319.0,340.377,340.5068,340.0177,340.1774,3319.0
2025-05-21 10:20:00,340.85,341.16,340.84,340.86,1413.0,340.1774,340.4868,340.1674,340.1874,1413.0
2025-05-21 10:25:00,340.86,340.86,339.56,339.56,2372.0,340.1874,340.1874,338.89,338.89,2372.0
2025-05-21 10:30:00,339.49,339.6,338.92,339.28,3923.0,338.8201,338.9299,338.2512,338.6105,3923.0
2025-05-21 10:35:00,339.3,339.32,339.01,339.21,1771.0,338.6305,338.6504,338.3411,338.5407,1771.0
2025-05-21 10:40:00,339.18,339.54,338.94,338.94,4244.0,338.5107,338.87,338.2712,338.2712,4244.0
2025-05-21 10:45:00,338.85,338.97,338.57,338.68,3191.0,338.1814,338.3011,337.9019,338.0117,3191.0
2025-05-21 10:50:00,338.66,338.96,338.57,338.96,970.0,337.9917,338.2912,337.9019,338.2912,970.0
2025-05-21 10:55:00,338.71,339.14,338.69,339.12,5077.0,338.0416,338.4708,338.0217,338.4508,5077.0
2025-05-21 11:00:00,339.12,339.12,338.42,338.51,1298.0,338.4508,338.4508,337.7522,337.842,1298.0
2025-05-21 11:05:00,338.11,339.1,338.11,339.09,1932.0,337.4428,338.4309,337.4428,338.4209,1932.0
2025-05-21 11:10:00,338.91,339.43,338.91,339.43,1824.0,338.2413,338.7602,338.2413,338.7602,1824.0
2025-05-21 11:15:00,339.11,339.11,338.7,338.7,700.0,338.4409,338.4409,338.0317,338.0317,700.0
2025-05-21 11:20:00,338.62,339.27,338.61,339.27,4100.0,337.9518,338.6005,337.9418,338.6005,4100.0
2025-05-21 11:25:00,339.07,339.07,338.84,338.9,616.0,338.4009,338.4009,338.1714,338.2313,616.0
2025-05-21 11:30:00,338.79,338.79,338.47,338.47,621.0,338.1215,338.1215,337.8021,337.8021,621.0
2025-05-21 11:35:00,338.46,339.09,338.37,339.09,3287.0,337.7921,338.4209,337.7023,338.4209,3287.0
2025-05-21 11:40:00,339.12,339.2,339.12,339.2,670.0,338.4508,338.5307,338.4508,338.5307,670.0
2025-05-21 11:45:00,338.8,338.88,338.51,338.52,830.0,338.1315,338.2113,337.842,337.852,830.0
2025-05-21 11:50:00,338.53,338.76,338.3,338.7,3348.0,337.862,338.0916,337.6325,338.0317,3348.0
2025-05-21 11:55:00,338.78,338.97,338.71,338.97,1841.0,338.1115,338.3011,338.0416,338.3011,1841.0
2025-05-21 12:00:00,338.97,338.97,338.69,338.69,400.0,338.3011,338.3011,338.0217,338.0217,400.0
2025-05-21 12:05:00,338.68,338.95,338.47,338.85,5965.0,338.0117,338.2812,337.8021,338.1814,5965.0
2025-05-21 12:10:00,338.85,339.07,338.65,339.07,4138.0,338.1814,338.4009,337.9818,338.4009,4138.0
2025-05-21 12:15:00,338.94,339.15,338.93,339.13,818.0,338.2712,338.4808,338.2612,338.4608,818.0
2025-05-21 12:20:00,339.06,339.15,339.04,339.05,937.0,338.391,338.4808,338.371,338.381,937.0
2025-05-21 12:25:00,338.88,338.91,338.47,338.65,1023.0,338.2113,338.2413,337.8021,337.9818,1023.0
2025-05-21 12:30:00,338.65,338.9,338.64,338.88,2557.0,337.9818,338.2313,337.9718,338.2113,2557.0
2025-05-21 12:35:00,338.93,338.97,338.86,338.91,400.0,338.2612,338.3011,338.1914,338.2413,400.0
2025-05-21 12:40:00,338.85,339.14,338.81,339.0,4269.0,338.1814,338.4708,338.1415,338.3311,4269.0
2025-05-21 12:45:00,339.17,339.49,339.17,339.49,1050.0,338.5007,338.8201,338.5007,338.8201,1050.0
2025-05-21 12:50:00,339.31,339.31,339.22,339.31,1900.0,338.6405,338.6405,338.5506,338.6405,1900.0
2025-05-21 12:55:00,339.31,339.38,339.0,339.0,1377.0,338.6405,338.7103,338.3311,338.3311,1377.0
2025-05-21 13:00:00,339.07,339.21,338.93,339.21,2823.0,338.4009,338.5407,338.2612,338.5407,2823.0
2025-05-21 13:05:00,339.3,339.3,339.05,339.05,1026.0,338.6305,338.6305,338.381,338.381,1026.0
2025-05-21 13:10:00,339.1,339.1,338.81,338.83,728.0,338.4309,338.4309,338.1415,338.1614,728.0
2025-05-21 13:15:00,338.31,338.31,337.5,337.73,3483.0,337.6424,337.6424,336.834,337.0636,3483.0
2025-05-21 13:20:00,337.64,337.64,336.99,337.41,4803.0,336.9738,336.9738,336.325,336.7442,4803.0
2025-05-21 13:25:00,337.41,337.41,336.62,336.73,4940.0,336.7442,336.7442,335.9558,336.0656,4940.0
2025-05-21 13:30:00,336.53,336.88,336.41,336.78,5140.0,335.866,336.2153,335.7462,336.1155,5140.0
2025-05-21 13:35:00,336.77,337.51,336.77,337.51,4000.0,336.1055,336.844,336.1055,336.844,4000.0
2025-05-21 13:40:00,337.41,337.61,337.2,337.2,1396.0,336.7442,336.9438,336.5346,336.5346,1396.0
2025-05-21 13:45:00,337.11,337.3,336.97,336.97,2113.0,336.4448,336.6344,336.3051,336.3051,2113.0
2025-05-21 13:50:00,336.94,337.24,336.76,337.15,1800.0,336.2751,336.5745,336.0955,336.4847,1800.0
2025-05-21 13:55:00,337.01,337.02,336.76,336.77,2020.0,336.345,336.355,336.0955,336.1055,2020.0
2025-05-21 14:00:00,336.76,336.76,336.25,336.5,3034.0,336.0955,336.0955,335.5865,335.836,3034.0
2025-05-21 14:05:00,336.51,336.97,336.48,336.97,6665.0,335.846,336.3051,335.816,336.3051,6665.0
2025-05-21 14:10:00,336.99,336.99,336.75,336.91,2552.0,336.325,336.325,336.0855,336.2452,2552.0
2025-05-21 14:15:00,336.91,337.24,336.86,337.24,3212.0,336.2452,336.5745,336.1953,336.5745,3212.0
2025-05-21 14:20:00,337.22,337.22,336.89,337.18,3786.0,336.5546,336.5546,336.2252,336.5147,3786.0
2025-05-21 14:25:00,337.17,337.46,337.17,337.36,2332.0,336.5047,336.7941,336.5047,336.6943,2332.0
2025-05-21 14:30:00,337.25,337.29,337.04,337.25,8287.0,336.5845,336.6245,336.3749,336.5845,8287.0
2025-05-21 14:35:00,337.23,337.53,337.22,337.35,2888.0,336.5646,336.864,336.5546,336.6843,2888.0
2025-05-21 14:40:00,337.47,337.47,337.22,337.23,1570.0,336.8041,336.8041,336.5546,336.5646,1570.0
2025-05-21 14:45:00,337.36,337.42,336.94,336.94,2849.0,336.6943,336.7542,336.2751,336.2751,2849.0
2025-05-21 14:50:00,336.94,337.11,336.92,337.11,1205.0,336.2751,336.4448,336.2552,336.4448,1205.0
2025-05-21 14:55:00,336.95,337.18,336.95,337.07,1538.0,336.2851,336.5147,336.2851,336.4049,1538.0
2025-05-21 15:00:00,337.07,337.41,337.07,337.39,2118.0,336.4049,336.7442,336.4049,336.7243,2118.0
2025-05-21 15:05:00,337.27,337.27,336.94,336.94,3308.0,336.6045,336.6045,336.2751,336.2751,3308.0
2025-05-21 15:10:00,336.97,337.53,336.79,337.46,4560.0,336.3051,336.864,336.1254,336.7941,4560.0
2025-05-21 15:15:00,337.36,337.66,337.09,337.25,11447.0,336.6943,336.9937,336.4248,336.5845,11447.0
2025-05-21 15:20:00,337.38,337.45,337.2,337.34,2615.0,336.7143,336.7841,336.5346,336.6744,2615.0
2025-05-21 15:25:00,337.27,337.38,336.91,336.91,2212.0,336.6045,336.7143,336.2452,336.2452,2212.0
2025-05-21 15:30:00,337.07,337.24,336.85,337.07,5561.0,336.4049,336.5745,336.1853,336.4049,5561.0
2025-05-21 15:35:00,337.22,337.6,337.12,337.54,5247.0,336.5546,336.9338,336.4548,336.874,5247.0
2025-05-21 15:40:00,337.41,337.68,337.39,337.57,5368.0,336.7442,337.0137,336.7243,336.9039,5368.0
2025-05-21 15:45:00,337.71,337.89,337.39,337.52,8371.0,337.0436,337.2233,336.7243,336.854,8371.0
2025-05-21 15:50:00,337.38,338.02,337.28,337.76,11155.0,336.7143,337.353,336.6145,337.0935,11155.0
2025-05-21 15:55:00,337.9,337.98,337.5,337.53,45476.0,337.2332,337.3131,336.834,336.864,45476.0
2025-05-22 09:30:00,337.53,339.08,335.38,337.7,9597.0,336.864,338.4109,334.7182,337.0336,9597.0
2025-05-22 09:35:00,337.69,338.25,337.06,338.25,2179.0,337.0237,337.5826,336.3949,337.5826,2179.0
2025-05-22 09:40:00,337.77,337.77,337.5,337.5,200.0,337.1035,337.1035,336.834,336.834,200.0
2025-05-22 09:45:00,337.37,337.37,336.47,336.74,4961.0,336.7043,336.7043,335.8061,336.0755,4961.0
2025-05-22 09:50:00,336.68,336.68,335.92,336.34,5881.0,336.0157,336.0157,335.2572,335.6763,5881.0
2025-05-22 09:55:00,336.91,336.91,335.14,335.88,4122.0,336.2452,336.2452,334.4787,335.2172,4122.0
2025-05-22 10:00:00,335.88,336.08,335.18,335.56,4736.0,335.2172,335.4168,334.5186,334.8979,4736.0
2025-05-22 10:05:00,335.58,335.6,334.71,334.71,5700.0,334.9178,334.9378,334.0495,334.0495,5700.0
2025-05-22 10:10:00,334.71,334.83,334.65,334.66,2141.0,334.0495,334.1693,333.9897,333.9996,2141.0
2025-05-22 10:15:00,334.83,334.83,334.42,334.6,2804.0,334.1693,334.1693,333.7601,333.9398,2804.0
2025-05-22 10:20:00,334.82,334.83,334.36,334.36,1101.0,334.1593,334.1693,333.7002,333.7002,1101.0
2025-05-22 10:25:00,334.34,334.81,334.3,334.81,964.0,333.6803,334.1493,333.6404,334.1493,964.0
2025-05-22 10:30:00,334.62,334.62,333.98,334.31,2531.0,333.9597,333.9597,333.321,333.6503,2531.0
2025-05-22 10:35:00,333.96,334.1,333.65,333.84,5065.0,333.301,333.4407,332.9916,333.1813,5065.0
2025-05-22 10:40:00,333.85,334.76,333.77,334.76,5939.0,333.1912,334.0994,333.1114,334.0994,5939.0
2025-05-22 10:45:00,334.71,335.0,334.5,335.0,751.0,334.0495,334.339,333.84,334.339,751.0
2025-05-22 10:50:00,335.0,335.0,334.38,334.38,2107.0,334.339,334.339,333.7202,333.7202,2107.0
2025-05-22 10:55:00,334.49,334.94,334.45,334.87,3265.0,333.83,334.2791,333.7901,334.2092,3265.0
2025-05-22 11:00:00,334.99,335.25,334.84,334.95,9868.0,334.329,334.5885,334.1793,334.2891,9868.0
2025-05-22 11:05:00,335.07,335.28,335.0,335.1,3658.0,334.4088,334.6184,334.339,334.4388,3658.0
2025-05-22 11:10:00,335.11,335.19,334.91,334.91,412.0,334.4488,334.5286,334.2491,334.2491,412.0
2025-05-22 11:15:00,334.88,335.0,334.74,334.99,3482.0,334.2192,334.339,334.0795,334.329,3482.0
2025-05-22 11:20:00,334.93,335.19,334.77,335.15,8908.0,334.2691,334.5286,334.1094,334.4887,8908.0
2025-05-22 11:25:00,335.15,335.36,334.94,335.33,4508.0,334.4887,334.6983,334.2791,334.6683,4508.0
2025-05-22 11:30:00,335.37,335.37,335.15,335.22,1105.0,334.7082,334.7082,334.4887,334.5585,1105.0
2025-05-22 11:35:00,335.25,336.17,335.2,335.93,4238.0,334.5885,335.5067,334.5386,335.2671,4238.0
2025-05-22 11:40:00,335.93,336.19,335.93,336.16,1974.0,335.2671,335.5266,335.2671,335.4967,1974.0
2025-05-22 11:45:00,336.0,336.17,335.73,335.73,1259.0,335.337,335.5067,335.0675,335.0675,1259.0
2025-05-22 11:50:00,335.95,335.99,335.95,335.99,700.0,335.2871,335.327,335.2871,335.327,700.0
2025-05-22 11:55:00,335.88,336.07,335.68,335.68,1027.0,335.2172,335.4069,335.0176,335.0176,1027.0
2025-05-22 12:00:00,335.8,336.11,335.8,336.01,1202.0,335.1374,335.4468,335.1374,335.347,1202.0
2025-05-22 12:05:00,335.98,336.03,335.82,336.02,1105.0,335.317,335.3669,335.1574,335.357,1105.0
2025-05-22 12:10:00,336.05,336.21,336.05,336.09,1410.0,335.3869,335.5466,335.3869,335.4268,1410.0
2025-05-22 12:15:00,336.12,336.39,335.85,335.85,3567.0,335.4568,335.7262,335.1873,335.1873,3567.0
2025-05-22 12:20:00,335.9,335.9,335.89,335.9,1341.0,335.2372,335.2372,335.2272,335.2372,1341.0
2025-05-22 12:25:00,335.81,335.81,335.46,335.63,734.0,335.1474,335.1474,334.7981,334.9677,734.0
2025-05-22 12:30:00,335.37,335.75,335.24,335.75,2160.0,334.7082,335.0875,334.5785,335.0875,2160.0
2025-05-22 12:35:00,335.76,335.76,335.68,335.71,850.0,335.0975,335.0975,335.0176,335.0476,850.0
2025-05-22 12:40:00,335.85,335.89,335.71,335.81,3977.0,335.1873,335.2272,335.0476,335.1474,3977.0
2025-05-22 12:45:00,335.65,335.8,335.02,335.03,2925.0,334.9877,335.1374,334.3589,334.3689,2925.0
2025-05-22 12:50:00,335.23,335.23,334.84,335.16,2894.0,334.5685,334.5685,334.1793,334.4987,2894.0
2025-05-22 12:55:00,335.16,335.16,335.15,335.16,257.0,334.4987,334.4987,334.4887,334.4987,257.0
2025-05-22 13:00:00,335.21,335.28,334.99,334.99,4464.0,334.5486,334.6184,334.329,334.329,4464.0
2025-05-22 13:05:00,335.07,335.31,334.94,334.98,1986.0,334.4088,334.6484,334.2791,334.319,1986.0
2025-05-22 13:10:00,335.12,335.13,334.98,335.13,982.0,334.4587,334.4687,334.319,334.4687,982.0
2025-05-22 13:15:00,335.06,335.68,335.06,335.68,815.0,334.3989,335.0176,334.3989,335.0176,815.0
2025-05-22 13:20:00,335.68,336.14,335.68,336.13,1353.0,335.0176,335.4767,335.0176,335.4667,1353.0
2025-05-22 13:25:00,336.33,336.33,336.13,336.25,2345.0,335.6663,335.6663,335.4667,335.5865,2345.0
2025-05-22 13:30:00,336.1,336.22,335.92,336.06,11202.0,335.4368,335.5566,335.2572,335.3969,11202.0
2025-05-22 13:35:00,336.06,336.19,335.81,335.9,6362.0,335.3969,335.5266,335.1474,335.2372,6362.0
2025-05-22 13:40:00,335.96,335.98,335.89,335.89,1000.0,335.2971,335.317,335.2272,335.2272,1000.0
2025-05-22 13:45:00,335.89,335.89,335.7,335.87,2006.0,335.2272,335.2272,335.0376,335.2073,2006.0
2025-05-22 13:50:00,335.87,335.88,335.73,335.73,425.0,335.2073,335.2172,335.0675,335.0675,425.0
2025-05-22 13:55:00,335.88,336.29,335.87,336.13,2331.0,335.2172,335.6264,335.2073,335.4667,2331.0
2025-05-22 14:00:00,336.03,336.25,336.03,336.25,1648.0,335.3669,335.5865,335.3669,335.5865,1648.0
2025-05-22 14:05:00,336.13,336.21,336.1,336.15,761.0,335.4667,335.5466,335.4368,335.4867,761.0
2025-05-22 14:10:00,336.15,336.16,336.08,336.16,2071.0,335.4867,335.4967,335.4168,335.4967,2071.0
2025-05-22 14:15:00,336.17,336.37,336.14,336.31,2936.0,335.5067,335.7063,335.4767,335.6464,2936.0
2025-05-22 14:20:00,336.39,336.52,336.15,336.52,3155.0,335.7262,335.856,335.4867,335.856,3155.0
2025-05-22 14:25:00,336.52,336.63,336.24,336.24,582.0,335.856,335.9658,335.5765,335.5765,582.0
2025-05-22 14:30:00,336.31,336.31,336.15,336.26,500.0,335.6464,335.6464,335.4867,335.5965,500.0
2025-05-22 14:35:00,336.12,336.12,336.0,336.0,205.0,335.4568,335.4568,335.337,335.337,205.0
2025-05-22 14:40:00,335.95,336.06,335.95,336.06,1137.0,335.2871,335.3969,335.2871,335.3969,1137.0
2025-05-22 14:45:00,335.99,336.11,335.87,335.88,1352.0,335.327,335.4468,335.2073,335.2172,1352.0
2025-05-22 14:50:00,335.88,336.24,335.87,336.17,4226.0,335.2172,335.5765,335.2073,335.5067,4226.0
2025-05-22 14:55:00,336.16,336.32,336.1,336.32,2029.0,335.4967,335.6564,335.4368,335.6564,2029.0
2025-05-22 15:00:00,336.36,336.45,336.08,336.08,3416.0,335.6963,335.7861,335.4168,335.4168,3416.0
2025-05-22 15:05:00,336.04,336.17,335.94,335.95,3182.0,335.3769,335.5067,335.2771,335.2871,3182.0
2025-05-22 15:10:00,335.95,336.05,335.94,335.99,1515.0,335.2871,335.3869,335.2771,335.327,1515.0
2025-05-22 15:15:00,336.0,336.16,335.87,336.14,3337.0,335.337,335.4967,335.2073,335.4767,3337.0
2025-05-22 15:20:00,336.25,336.4,336.19,336.35,2030.0,335.5865,335.7362,335.5266,335.6863,2030.0
2025-05-22 15:25:00,336.31,336.79,336.31,336.78,4053.0,335.6464,336.1254,335.6464,336.1155,4053.0
2025-05-22 15:30:00,336.67,336.89,336.52,336.52,5859.0,336.0057,336.2252,335.856,335.856,5859.0
2025-05-22 15:35:00,336.48,336.72,336.46,336.61,3730.0,335.816,336.0556,335.7961,335.9458,3730.0
2025-05-22 15:40:00,336.63,336.7,336.29,336.44,5778.0,335.9658,336.0356,335.6264,335.7761,5778.0
2025-05-22 15:45:00,336.32,336.49,336.14,336.31,5310.0,335.6564,335.826,335.4767,335.6464,5310.0
2025-05-22 15:50:00,336.42,336.49,335.82,335.82,12175.0,335.7562,335.826,335.1574,335.1574,12175.0
2025-05-22 15:55:00,335.79,335.85,335.04,335.4,46975.0,335.1274,335.1873,334.3789,334.7382,46975.0
2025-05-23 09:30:00,336.27,338.62,333.47,335.43,19833.0,335.6065,337.9518,332.812,334.7681,19833.0
2025-05-23 09:35:00,336.54,337.81,335.49,335.49,1209.0,335.8759,337.1434,334.828,334.828,1209.0
2025-05-23 09:40:00,335.36,335.54,335.36,335.42,400.0,334.6983,334.8779,334.6983,334.7581,400.0
2025-05-23 09:45:00,336.16,336.68,335.73,336.29,4092.0,335.4967,336.0157,335.0675,335.6264,4092.0
2025-05-23 09:50:00,336.16,336.16,335.46,335.48,1448.0,335.4967,335.4967,334.7981,334.818,1448.0
2025-05-23 09:55:00,335.47,335.57,335.03,335.32,3895.0,334.808,334.9078,334.3689,334.6583,3895.0
2025-05-23 10:00:00,335.47,335.82,335.26,335.81,5102.0,334.808,335.1574,334.5985,335.1474,5102.0
2025-05-23 10:05:00,335.83,335.92,335.29,335.29,1883.0,335.1673,335.2572,334.6284,334.6284,1883.0
2025-05-23 10:10:00,335.57,336.34,335.49,336.04,5855.0,334.9078,335.6763,334.828,335.3769,5855.0
2025-05-23 10:15:00,336.0,336.11,335.42,335.42,2747.0,335.337,335.4468,334.7581,334.7581,2747.0
2025-05-23 10:20:00,335.88,336.07,335.56,336.07,3757.0,335.2172,335.4069,334.8979,335.4069,3757.0
2025-05-23 10:25:00,336.08,336.29,335.86,336.29,2306.0,335.4168,335.6264,335.1973,335.6264,2306.0
2025-05-23 10:30:00,336.34,336.81,336.24,336.81,3486.0,335.6763,336.1454,335.5765,336.1454,3486.0
2025-05-23 10:35:00,336.89,336.92,336.44,336.85,3141.0,336.2252,336.2552,335.7761,336.1853,3141.0
2025-05-23 10:40:00,336.94,337.54,336.93,337.36,1125.0,336.2751,336.874,336.2652,336.6943,1125.0
2025-05-23 10:45:00,337.4,337.7,337.24,337.45,1394.0,336.7342,337.0336,336.5745,336.7841,1394.0
2025-05-23 10:50:00,337.46,337.68,337.2,337.22,2176.0,336.7941,337.0137,336.5346,336.5546,2176.0
2025-05-23 10:55:00,337.3,337.7,337.2,337.61,3287.0,336.6344,337.0336,336.5346,336.9438,3287.0
2025-05-23 11:00:00,337.59,337.77,337.37,337.65,3469.0,336.9239,337.1035,336.7043,336.9837,3469.0
2025-05-23 11:05:00,337.65,337.85,337.25,337.85,1400.0,336.9837,337.1833,336.5845,337.1833,1400.0
2025-05-23 11:10:00,337.86,337.9,337.69,337.9,1773.0,337.1933,337.2332,337.0237,337.2332,1773.0
2025-05-23 11:15:00,337.98,338.36,337.98,338.36,3019.0,337.3131,337.6923,337.3131,337.6923,3019.0
2025-05-23 11:20:00,338.35,338.78,338.35,338.78,2582.0,337.6824,338.1115,337.6824,338.1115,2582.0
2025-05-23 11:25:00,338.9,338.9,338.67,338.84,1472.0,338.2313,338.2313,338.0017,338.1714,1472.0
2025-05-23 11:30:00,338.97,338.99,338.89,338.99,1134.0,338.3011,338.3211,338.2213,338.3211,1134.0
2025-05-23 11:35:00,338.97,339.41,338.97,339.24,4494.0,338.3011,338.7403,338.3011,338.5706,4494.0
2025-05-23 11:40:00,339.24,339.24,338.9,338.91,908.0,338.5706,338.5706,338.2313,338.2413,908.0
2025-05-23 11:45:00,338.91,338.94,338.91,338.94,819.0,338.2413,338.2712,338.2413,338.2712,819.0
2025-05-23 11:50:00,339.12,339.12,338.59,338.66,2344.0,338.4508,338.4508,337.9219,337.9917,2344.0
2025-05-23 11:55:00,338.64,338.97,338.46,338.97,2338.0,337.9718,338.3011,337.7921,338.3011,2338.0
2025-05-23 12:00:00,338.87,338.92,338.45,338.45,3959.0,338.2013,338.2512,337.7822,337.7822,3959.0
2025-05-23 12:05:00,338.44,338.44,338.13,338.24,1911.0,337.7722,337.7722,337.4628,337.5726,1911.0
2025-05-23 12:10:00,338.45,338.45,338.35,338.35,300.0,337.7822,337.7822,337.6824,337.6824,300.0
2025-05-23 12:15:00,338.44,338.61,338.36,338.53,1637.0,337.7722,337.9418,337.6923,337.862,1637.0
2025-05-23 12:20:00,338.53,338.99,338.45,338.99,1400.0,337.862,338.3211,337.7822,338.3211,1400.0
2025-05-23 12:25:00,339.14,339.28,338.86,338.87,1400.0,338.4708,338.6105,338.1914,338.2013,1400.0
2025-05-23 12:30:00,338.84,338.87,338.41,338.59,3336.0,338.1714,338.2013,337.7422,337.9219,3336.0
2025-05-23 12:35:00,338.59,338.81,338.55,338.63,2318.0,337.9219,338.1415,337.882,337.9618,2318.0
2025-05-23 12:40:00,338.83,338.83,338.83,338.83,200.0,338.1614,338.1614,338.1614,338.1614,200.0
2025-05-23 12:45:00,338.89,339.11,338.87,339.1,1969.0,338.2213,338.4409,338.2013,338.4309,1969.0
2025-05-23 12:50:00,338.83,339.1,338.83,338.96,1275.0,338.1614,338.4309,338.1614,338.2912,1275.0
2025-05-23 12:55:00,338.76,338.88,338.35,338.46,2028.0,338.0916,338.2113,337.6824,337.7921,2028.0
2025-05-23 13:00:00,338.51,338.68,338.43,338.56,1617.0,337.842,338.0117,337.7622,337.8919,1617.0
2025-05-23 13:05:00,338.56,338.57,338.16,338.16,2700.0,337.8919,337.9019,337.4927,337.4927,2700.0
2025-05-23 13:10:00,338.19,338.37,338.07,338.07,4015.0,337.5227,337.7023,337.4029,337.4029,4015.0
2025-05-23 13:15:00,338.21,338.63,338.21,338.43,5369.0,337.5426,337.9618,337.5426,337.7622,5369.0
2025-05-23 13:20:00,338.5,338.61,338.42,338.43,2100.0,337.8321,337.9418,337.7522,337.7622,2100.0
2025-05-23 13:25:00,338.67,338.67,338.52,338.56,1881.0,338.0017,338.0017,337.852,337.8919,1881.0
2025-05-23 13:30:00,338.71,338.71,338.48,338.48,2458.0,338.0416,338.0416,337.8121,337.8121,2458.0
2025-05-23 13:35:00,338.56,338.57,338.42,338.56,600.0,337.8919,337.9019,337.7522,337.8919,600.0
2025-05-23 13:40:00,338.38,338.64,338.34,338.64,3157.0,337.7123,337.9718,337.6724,337.9718,3157.0
2025-05-23 13:45:00,338.64,339.12,338.63,339.12,4187.0,337.9718,338.4508,337.9618,338.4508,4187.0
2025-05-23 13:50:00,339.05,339.07,338.81,338.86,2221.0,338.381,338.4009,338.1415,338.1914,2221.0
2025-05-23 13:55:00,338.87,338.95,338.84,338.85,2240.0,338.2013,338.2812,338.1714,338.1814,2240.0
2025-05-23 14:00:00,338.81,339.16,338.63,339.16,10929.0,338.1415,338.4908,337.9618,338.4908,10929.0
2025-05-23 14:05:00,339.18,339.24,339.01,339.01,2490.0,338.5107,338.5706,338.3411,338.3411,2490.0
2025-05-23 14:10:00,338.96,338.96,338.88,338.88,819.0,338.2912,338.2912,338.2113,338.2113,819.0
2025-05-23 14:15:00,338.88,339.17,338.87,338.97,7425.0,338.2113,338.5007,338.2013,338.3011,7425.0
2025-05-23 14:20:00,338.77,338.77,338.72,338.77,671.0,338.1015,338.1015,338.0516,338.1015,671.0
2025-05-23 14:25:00,338.81,339.14,338.78,338.86,4800.0,338.1415,338.4708,338.1115,338.1914,4800.0
2025-05-23 14:30:00,338.99,338.99,338.99,338.99,601.0,338.3211,338.3211,338.3211,338.3211,601.0
2025-05-23 14:35:00,338.99,339.23,338.86,338.86,3139.0,338.3211,338.5606,338.1914,338.1914,3139.0
2025-05-23 14:40:00,338.79,338.89,338.7,338.7,900.0,338.1215,338.2213,338.0317,338.0317,900.0
2025-05-23 14:45:00,338.7,338.93,338.63,338.64,1156.0,338.0317,338.2612,337.9618,337.9718,1156.0
2025-05-23 14:50:00,338.8,339.04,338.67,338.74,6162.0,338.1315,338.371,338.0017,338.0716,6162.0
2025-05-23 14:55:00,338.74,338.99,338.71,338.84,871.0,338.0716,338.3211,338.0416,338.1714,871.0
2025-05-23 15:00:00,338.84,338.84,338.83,338.83,2067.0,338.1714,338.1714,338.1614,338.1614,2067.0
2025-05-23 15:05:00,338.83,338.85,338.72,338.82,3270.0,338.1614,338.1814,338.0516,338.1514,3270.0
2025-05-23 15:10:00,338.82,339.03,338.82,338.88,3364.0,338.1514,338.361,338.1514,338.2113,3364.0
2025-05-23 15:15:00,338.84,338.85,338.62,338.67,1624.0,338.1714,338.1814,337.9518,338.0017,1624.0
2025-05-23 15:20:00,338.68,338.68,338.28,338.36,4351.0,338.0117,338.0117,337.6125,337.6923,4351.0
2025-05-23 15:25:00,338.36,338.36,338.01,338.23,1583.0,337.6923,337.6923,337.343,337.5626,1583.0
2025-05-23 15:30:00,338.11,338.22,338.02,338.14,5717.0,337.4428,337.5526,337.353,337.4728,5717.0
2025-05-23 15:35:00,338.14,338.47,338.13,338.4,11973.0,337.4728,337.8021,337.4628,337.7323,11973.0
2025-05-23 15:40:00,338.41,338.49,338.29,338.38,8083.0,337.7422,337.8221,337.6225,337.7123,8083.0
2025-05-23 15:45:00,338.46,338.58,338.37,338.44,9933.0,337.7921,337.9119,337.7023,337.7722,9933.0
2025-05-23 15:50:00,338.6,338.64,337.69,337.79,9497.0,337.9319,337.9718,337.0237,337.1235,9497.0
2025-05-23 15:55:00,337.66,338.74,337.61,338.04,43015.0,336.9937,338.0716,336.9438,337.373,43015.0
2025-05-27 09:30:00,339.77,339.77,337.24,337.45,24240.0,339.0996,339.0996,336.5745,336.7841,24240.0
2025-05-27 09:35:00,337.2,338.75,337.2,338.02,2757.0,336.5346,338.0816,336.5346,337.353,2757.0
2025-05-27 09:40:00,338.05,339.15,338.03,339.11,3149.0,337.383,338.4808,337.363,338.4409,3149.0
2025-05-27 09:45:00,339.52,339.86,339.27,339.86,4829.0,338.8501,339.1894,338.6005,339.1894,4829.0
2025-05-27 09:50:00,339.91,340.02,339.77,339.78,950.0,339.2393,339.3491,339.0996,339.1095,950.0
2025-05-27 09:55:00,339.81,340.84,339.2,339.44,12842.0,339.1395,340.1674,338.5307,338.7702,12842.0
2025-05-27 10:00:00,339.49,340.51,339.48,340.29,5903.0,338.8201,339.8381,338.8101,339.6185,5903.0
2025-05-27 10:05:00,340.47,340.86,339.97,340.33,3803.0,339.7982,340.1874,339.2992,339.6585,3803.0
2025-05-27 10:10:00,340.01,340.36,339.5,339.6,5194.0,339.3391,339.6884,338.8301,338.9299,5194.0
2025-05-27 10:15:00,339.67,339.76,339.09,339.74,5110.0,338.9998,339.0896,338.4209,339.0696,5110.0
2025-05-27 10:20:00,339.88,340.56,339.81,340.35,4430.0,339.2093,339.888,339.1395,339.6784,4430.0
2025-05-27 10:25:00,340.61,341.29,340.61,341.04,6335.0,339.9379,340.6166,339.9379,340.3671,6335.0
2025-05-27 10:30:00,341.04,341.3,340.98,341.09,3750.0,340.3671,340.6265,340.3072,340.417,3750.0
2025-05-27 10:35:00,341.01,341.36,340.78,341.0,4241.0,340.3371,340.6864,340.1076,340.3271,4241.0
2025-05-27 10:40:00,341.06,341.55,341.06,341.55,1316.0,340.387,340.876,340.387,340.876,1316.0
2025-05-27 10:45:00,341.69,342.0,341.61,341.61,2583.0,341.0158,341.3252,340.9359,340.9359,2583.0
2025-05-27 10:50:00,341.83,342.01,341.61,341.65,1028.0,341.1555,341.3351,340.9359,340.9758,1028.0
2025-05-27 10:55:00,341.71,341.87,341.57,341.84,6193.0,341.0357,341.1954,340.896,341.1655,6193.0
2025-05-27 11:00:00,341.91,342.09,341.83,341.91,2929.0,341.2353,341.415,341.1555,341.2353,2929.0
2025-05-27 11:05:00,341.78,341.93,341.32,341.44,4046.0,341.1056,341.2553,340.6465,340.7663,4046.0
2025-05-27 11:10:00,341.62,341.81,341.35,341.38,1889.0,340.9459,341.1355,340.6764,340.7064,1889.0
2025-05-27 11:15:00,341.53,341.55,340.73,340.98,4349.0,340.8561,340.876,340.0577,340.3072,4349.0
2025-05-27 11:20:00,340.99,341.35,340.93,341.21,3924.0,340.3172,340.6764,340.2573,340.5367,3924.0
2025-05-27 11:25:00,341.21,341.69,341.21,341.69,2295.0,340.5367,341.0158,340.5367,341.0158,2295.0
2025-05-27 11:30:00,341.85,342.13,341.61,342.09,3410.0,341.1755,341.4549,340.9359,341.415,3410.0
2025-05-27 11:35:00,342.06,342.33,342.06,342.19,2066.0,341.385,341.6545,341.385,341.5148,2066.0
2025-05-27 11:40:00,342.1,342.1,341.72,341.72,1711.0,341.425,341.425,341.0457,341.0457,1711.0
2025-05-27 11:45:00,341.72,342.29,341.72,342.15,3765.0,341.0457,341.6146,341.0457,341.4749,3765.0
2025-05-27 11:50:00,341.95,342.38,341.87,342.38,8886.0,341.2753,341.7044,341.1954,341.7044,8886.0
2025-05-27 11:55:00,342.11,342.18,341.86,342.05,1090.0,341.4349,341.5048,341.1854,341.3751,1090.0
2025-05-27 12:00:00,342.02,342.4,341.83,342.4,6240.0,341.3451,341.7244,341.1555,341.7244,6240.0
2025-05-27 12:05:00,342.28,342.3,342.14,342.14,4300.0,341.6046,341.6246,341.4649,341.4649,4300.0
2025-05-27 12:10:00,342.15,342.16,341.01,341.35,32396.0,341.4749,341.4848,340.3371,340.6764,32396.0
2025-05-27 12:15:00,341.35,341.35,340.6,340.61,6484.0,340.6764,340.6764,339.9279,339.9379,6484.0
2025-05-27 12:20:00,340.89,341.17,340.89,341.11,2411.0,340.2173,340.4968,340.2173,340.4369,2411.0
2025-05-27 12:25:00,341.21,341.42,341.2,341.36,1758.0,340.5367,340.7463,340.5267,340.6864,1758.0
2025-05-27 12:30:00,341.4,341.48,341.2,341.2,2446.0,340.7263,340.8062,340.5267,340.5267,2446.0
2025-05-27 12:35:00,341.36,341.75,341.35,341.75,1930.0,340.6864,341.0757,340.6764,341.0757,1930.0
2025-05-27 12:40:00,341.84,342.11,341.74,341.91,3366.0,341.1655,341.4349,341.0657,341.2353,3366.0
2025-05-27 12:45:00,341.91,342.06,341.55,341.67,2954.0,341.2353,341.385,340.876,340.9958,2954.0
2025-05-27 12:50:00,341.51,341.55,341.31,341.31,2043.0,340.8361,340.876,340.6365,340.6365,2043.0
2025-05-27 12:55:00,341.11,341.59,341.11,341.58,2090.0,340.4369,340.916,340.4369,340.906,2090.0
2025-05-27 13:00:00,341.58,341.69,341.58,341.69,755.0,340.906,341.0158,340.906,341.0158,755.0
2025-05-27 13:05:00,341.6,341.6,341.45,341.59,2096.0,340.9259,340.9259,340.7762,340.916,2096.0
2025-05-27 13:10:00,341.4,341.59,341.4,341.47,600.0,340.7263,340.916,340.7263,340.7962,600.0
2025-05-27 13:15:00,341.75,341.99,341.75,341.96,1572.0,341.0757,341.3152,341.0757,341.2852,1572.0
2025-05-27 13:20:00,341.69,341.91,341.69,341.88,1146.0,341.0158,341.2353,341.0158,341.2054,1146.0
2025-05-27 13:25:00,341.88,342.14,341.69,342.11,2742.0,341.2054,341.4649,341.0158,341.4349,2742.0
2025-05-27 13:30:00,342.03,342.1,342.01,342.1,331.0,341.3551,341.425,341.3351,341.425,331.0
2025-05-27 13:35:00,342.05,342.13,342.03,342.13,1017.0,341.3751,341.4549,341.3551,341.4549,1017.0
2025-05-27 13:40:00,342.17,342.18,341.85,341.85,2932.0,341.4948,341.5048,341.1755,341.1755,2932.0
2025-05-27 13:45:00,342.09,342.31,342.08,342.31,979.0,341.415,341.6345,341.405,341.6345,979.0
2025-05-27 13:50:00,342.19,342.35,342.05,342.35,4273.0,341.5148,341.6745,341.3751,341.6745,4273.0
2025-05-27 13:55:00,342.33,342.53,342.33,342.53,949.0,341.6545,341.8541,341.6545,341.8541,949.0
2025-05-27 14:00:00,342.61,342.74,342.22,342.22,3281.0,341.934,342.0637,341.5447,341.5447,3281.0
2025-05-27 14:05:00,342.23,342.28,342.12,342.12,933.0,341.5547,341.6046,341.4449,341.4449,933.0
2025-05-27 14:10:00,342.22,342.53,342.15,342.53,2359.0,341.5447,341.8541,341.4749,341.8541,2359.0
2025-05-27 14:15:00,342.56,342.61,342.31,342.36,2006.0,341.8841,341.934,341.6345,341.6844,2006.0
2025-05-27 14:20:00,342.26,342.61,342.26,342.49,1192.0,341.5846,341.934,341.5846,341.8142,1192.0
2025-05-27 14:25:00,342.48,342.55,342.44,342.46,527.0,341.8042,341.8741,341.7643,341.7842,527.0
2025-05-27 14:30:00,342.59,342.78,342.49,342.7,2178.0,341.914,342.1036,341.8142,342.0238,2178.0
2025-05-27 14:35:00,342.58,342.76,342.22,342.52,3815.0,341.904,342.0837,341.5447,341.8441,3815.0
2025-05-27 14:40:00,342.67,342.69,342.35,342.35,823.0,341.9938,342.0138,341.6745,341.6745,823.0
2025-05-27 14:45:00,342.41,342.71,342.41,342.54,1680.0,341.7343,342.0338,341.7343,341.8641,1680.0
2025-05-27 14:50:00,342.41,342.66,342.41,342.54,1237.0,341.7343,341.9839,341.7343,341.8641,1237.0
2025-05-27 14:55:00,342.59,342.59,342.37,342.43,2357.0,341.914,341.914,341.6944,341.7543,2357.0
2025-05-27 15:00:00,342.35,342.5,342.29,342.5,3158.0,341.6745,341.8242,341.6146,341.8242,3158.0
2025-05-27 15:05:00,342.49,342.49,342.27,342.32,1200.0,341.8142,341.8142,341.5946,341.6445,1200.0
2025-05-27 15:10:00,342.41,342.45,342.24,342.32,2944.0,341.7343,341.7743,341.5647,341.6445,2944.0
2025-05-27 15:15:00,342.29,342.43,342.22,342.38,2690.0,341.6146,341.7543,341.5447,341.7044,2690.0
2025-05-27 15:20:00,342.42,342.44,342.28,342.28,4536.0,341.7443,341.7643,341.6046,341.6046,4536.0
2025-05-27 15:25:00,342.24,342.55,342.24,342.48,5039.0,341.5647,341.8741,341.5647,341.8042,5039.0
2025-05-27 15:30:00,342.43,342.98,342.43,342.88,9128.0,341.7543,342.3032,341.7543,342.2034,9128.0
2025-05-27 15:35:00,342.88,342.88,342.7,342.7,1500.0,342.2034,342.2034,342.0238,342.0238,1500.0
2025-05-27 15:40:00,342.69,343.03,342.46,342.71,8061.0,342.0138,342.3531,341.7842,342.0338,8061.0
2025-05-27 15:45:00,342.65,342.69,342.31,342.48,7722.0,341.9739,342.0138,341.6345,341.8042,7722.0
2025-05-27 15:50:00,342.38,342.84,342.32,342.53,13453.0,341.7044,342.1635,341.6445,341.8541,13453.0
2025-05-27 15:55:00,342.52,342.9,342.3,342.89,45285.0,341.8441,342.2234,341.6246,342.2134,45285.0
2025-05-28 09:30:00,341.54,342.46,341.54,342.46,10037.0,340.8661,341.7842,340.8661,341.7842,10037.0
2025-05-28 09:35:00,342.46,343.23,342.45,343.23,3321.0,341.7842,342.5527,341.7743,342.5527,3321.0
2025-05-28 09:40:00,343.99,343.99,342.65,343.49,2060.0,343.3112,343.3112,341.9739,342.8122,2060.0
2025-05-28 09:45:00,343.69,344.04,342.8,343.37,4010.0,343.0118,343.3611,342.1236,342.6925,4010.0
2025-05-28 09:50:00,343.25,343.75,343.08,343.63,4077.0,342.5727,343.0717,342.403,342.9519,4077.0
2025-05-28 09:55:00,343.49,343.81,343.4,343.54,11261.0,342.8122,343.1316,342.7224,342.8621,11261.0
2025-05-28 10:00:00,343.53,343.67,342.3,342.61,2423.0,342.8521,342.9919,341.6246,341.934,2423.0
2025-05-28 10:05:00,342.81,342.95,342.66,342.86,4690.0,342.1336,342.2733,341.9839,342.1835,4690.0
2025-05-28 10:10:00,342.63,342.69,342.4,342.44,2693.0,341.9539,342.0138,341.7244,341.7643,2693.0
2025-05-28 10:15:00,342.4,342.68,342.25,342.68,2520.0,341.7244,342.0038,341.5747,342.0038,2520.0
2025-05-28 10:20:00,342.55,342.95,342.48,342.95,5862.0,341.8741,342.2733,341.8042,342.2733,5862.0
2025-05-28 10:25:00,342.56,343.09,342.56,342.84,1528.0,341.8841,342.413,341.8841,342.1635,1528.0
2025-05-28 10:30:00,342.98,343.17,342.98,343.0,1547.0,342.3032,342.4928,342.3032,342.3232,1547.0
2025-05-28 10:35:00,343.05,343.05,342.41,342.41,1244.0,342.3731,342.3731,341.7343,341.7343,1244.0
2025-05-28 10:40:00,342.29,342.36,342.1,342.1,1275.0,341.6146,341.6844,341.425,341.425,1275.0
2025-05-28 10:45:00,342.28,342.28,341.98,341.98,1467.0,341.6046,341.6046,341.3052,341.3052,1467.0
2025-05-28 10:50:00,342.05,342.05,341.77,341.92,2833.0,341.3751,341.3751,341.0956,341.2453,2833.0
2025-05-28 10:55:00,342.03,342.11,341.58,341.82,5447.0,341.3551,341.4349,340.906,341.1455,5447.0
2025-05-28 11:00:00,341.88,342.03,341.71,342.03,1020.0,341.2054,341.3551,341.0357,341.3551,1020.0
2025-05-28 11:05:00,341.91,341.91,341.16,341.16,2883.0,341.2353,341.2353,340.4868,340.4868,2883.0
2025-05-28 11:10:00,341.15,341.24,340.95,340.96,4904.0,340.4768,340.5667,340.2772,340.2872,4904.0
2025-05-28 11:15:00,340.8,340.91,340.79,340.85,2758.0,340.1275,340.2373,340.1175,340.1774,2758.0
2025-05-28 11:20:00,340.86,340.86,340.4,340.5,3918.0,340.1874,340.1874,339.7283,339.8281,3918.0
2025-05-28 11:25:00,340.61,340.64,340.41,340.54,1018.0,339.9379,339.9678,339.7383,339.868,1018.0
2025-05-28 11:30:00,340.6,340.6,340.45,340.45,2000.0,339.9279,339.9279,339.7782,339.7782,2000.0
2025-05-28 11:35:00,340.38,340.38,340.15,340.3,3177.0,339.7084,339.7084,339.4788,339.6285,3177.0
2025-05-28 11:40:00,340.3,340.3,339.97,339.98,1970.0,339.6285,339.6285,339.2992,339.3091,1970.0
2025-05-28 11:45:00,340.18,340.61,340.11,340.61,2745.0,339.5087,339.9379,339.4389,339.9379,2745.0
2025-05-28 11:50:00,340.61,340.63,340.6,340.63,500.0,339.9379,339.9579,339.9279,339.9579,500.0
2025-05-28 11:55:00,340.68,340.68,340.6,340.64,505.0,340.0078,340.0078,339.9279,339.9678,505.0
2025-05-28 12:00:00,340.68,340.8,340.33,340.33,2968.0,340.0078,340.1275,339.6585,339.6585,2968.0
2025-05-28 12:05:00,340.48,340.87,340.35,340.83,1399.0,339.8082,340.1974,339.6784,340.1575,1399.0
2025-05-28 12:10:00,340.87,340.87,340.56,340.69,1098.0,340.1974,340.1974,339.888,340.0177,1098.0
2025-05-28 12:15:00,340.87,341.12,340.71,341.12,778.0,340.1974,340.4469,340.0377,340.4469,778.0
2025-05-28 12:20:00,341.1,341.23,341.1,341.23,700.0,340.4269,340.5567,340.4269,340.5567,700.0
2025-05-28 12:25:00,341.0,341.08,340.87,340.92,1378.0,340.3271,340.407,340.1974,340.2473,1378.0
2025-05-28 12:30:00,340.98,341.08,340.86,341.02,1015.0,340.3072,340.407,340.1874,340.3471,1015.0
2025-05-28 12:35:00,341.03,341.42,340.93,341.34,1852.0,340.3571,340.7463,340.2573,340.6665,1852.0
2025-05-28 12:40:00,341.25,341.64,341.16,341.64,2903.0,340.5766,340.9659,340.4868,340.9659,2903.0
2025-05-28 12:45:00,341.54,341.63,341.43,341.43,1351.0,340.8661,340.9559,340.7563,340.7563,1351.0
2025-05-28 12:50:00,341.63,341.63,341.18,341.22,1936.0,340.9559,340.9559,340.5068,340.5467,1936.0
2025-05-28 12:55:00,341.22,341.22,341.22,341.22,0.0,340.5467,340.5467,340.5467,340.5467,0.0
2025-05-28 13:00:00,341.46,341.51,341.09,341.3,1971.0,340.7862,340.8361,340.417,340.6265,1971.0
2025-05-28 13:05:00,341.15,341.46,341.15,341.38,1749.0,340.4768,340.7862,340.4768,340.7064,1749.0
2025-05-28 13:10:00,341.5,341.51,341.37,341.44,1399.0,340.8261,340.8361,340.6964,340.7663,1399.0
2025-05-28 13:15:00,341.39,341.65,341.35,341.35,1835.0,340.7164,340.9758,340.6764,340.6764,1835.0
2025-05-28 13:20:00,341.43,341.43,341.23,341.38,2606.0,340.7563,340.7563,340.5567,340.7064,2606.0
2025-05-28 13:25:00,341.13,341.2,341.13,341.2,284.0,340.4569,340.5267,340.4569,340.5267,284.0
2025-05-28 13:30:00,340.97,340.97,340.74,340.82,2402.0,340.2972,340.2972,340.0676,340.1475,2402.0
2025-05-28 13:35:00,340.53,340.58,340.41,340.53,1827.0,339.8581,339.908,339.7383,339.8581,1827.0
2025-05-28 13:40:00,340.47,340.65,340.46,340.65,961.0,339.7982,339.9778,339.7882,339.9778,961.0
2025-05-28 13:45:00,340.61,340.81,340.6,340.67,1499.0,339.9379,340.1375,339.9279,339.9978,1499.0
2025-05-28 13:50:00,340.5,340.84,340.48,340.78,1314.0,339.8281,340.1674,339.8082,340.1076,1314.0
2025-05-28 13:55:00,340.49,340.92,340.49,340.7,1165.0,339.8181,340.2473,339.8181,340.0277,1165.0
2025-05-28 14:00:00,340.8,340.97,340.8,340.96,1714.0,340.1275,340.2972,340.1275,340.2872,1714.0
2025-05-28 14:05:00,340.73,340.83,340.45,340.45,2765.0,340.0577,340.1575,339.7782,339.7782,2765.0
2025-05-28 14:10:00,340.43,340.67,340.43,340.67,1003.0,339.7583,339.9978,339.7583,339.9978,1003.0
2025-05-28 14:15:00,340.45,340.48,340.38,340.46,968.0,339.7782,339.8082,339.7084,339.7882,968.0
2025-05-28 14:20:00,340.44,340.48,340.29,340.44,2316.0,339.7682,339.8082,339.6185,339.7682,2316.0
2025-05-28 14:25:00,340.38,340.64,340.38,340.56,920.0,339.7084,339.9678,339.7084,339.888,920.0
2025-05-28 14:30:00,340.56,340.73,340.22,340.3,2629.0,339.888,340.0577,339.5487,339.6285,2629.0
2025-05-28 14:35:00,340.25,340.32,340.22,340.25,1139.0,339.5786,339.6485,339.5487,339.5786,1139.0
2025-05-28 14:40:00,340.12,340.3,340.12,340.21,1000.0,339.4489,339.6285,339.4489,339.5387,1000.0
2025-05-28 14:45:00,340.17,340.24,340.16,340.16,1336.0,339.4988,339.5686,339.4888,339.4888,1336.0
2025-05-28 14:50:00,340.22,340.26,339.18,339.86,7552.0,339.5487,339.5886,338.5107,339.1894,7552.0
2025-05-28 14:55:00,339.83,340.15,339.75,340.14,1599.0,339.1594,339.4788,339.0796,339.4688,1599.0
2025-05-28 15:00:00,340.14,340.14,340.0,340.0,2056.0,339.4688,339.4688,339.3291,339.3291,2056.0
2025-05-28 15:05:00,340.13,340.48,340.13,340.4,2303.0,339.4588,339.8082,339.4588,339.7283,2303.0
2025-05-28 15:10:00,340.51,340.51,339.88,340.12,4714.0,339.8381,339.8381,339.2093,339.4489,4714.0
2025-05-28 15:15:00,339.94,340.25,339.88,340.23,1756.0,339.2692,339.5786,339.2093,339.5586,1756.0
2025-05-28 15:20:00,340.2,340.2,339.95,339.96,2153.0,339.5287,339.5287,339.2792,339.2892,2153.0
2025-05-28 15:25:00,340.02,340.02,339.85,339.9,2721.0,339.3491,339.3491,339.1794,339.2293,2721.0
2025-05-28 15:30:00,340.0,340.14,339.79,339.88,4141.0,339.3291,339.4688,339.1195,339.2093,4141.0
2025-05-28 15:35:00,339.89,339.89,339.67,339.74,2538.0,339.2193,339.2193,338.9998,339.0696,2538.0
2025-05-28 15:40:00,339.74,340.01,339.67,340.01,4155.0,339.0696,339.3391,338.9998,339.3391,4155.0
2025-05-28 15:45:00,339.83,340.02,339.56,339.58,6599.0,339.1594,339.3491,338.89,338.9099,6599.0
2025-05-28 15:50:00,339.4,339.49,339.17,339.19,7189.0,338.7303,338.8201,338.5007,338.5207,7189.0
2025-05-28 15:55:00,339.25,339.99,339.19,339.7,56388.0,338.5806,339.3191,338.5207,339.0297,56388.0
2025-05-29 09:30:00,338.75,339.43,337.58,338.31,14316.0,338.0816,338.7602,336.9139,337.6424,14316.0
2025-05-29 09:35:00,338.31,338.88,338.26,338.81,2134.0,337.6424,338.2113,337.5925,338.1415,2134.0
2025-05-29 09:40:00,339.15,339.2,338.39,338.39,2655.0,338.4808,338.5307,337.7223,337.7223,2655.0
2025-05-29 09:45:00,338.91,339.6,338.9,339.42,2040.0,338.2413,338.9299,338.2313,338.7502,2040.0
2025-05-29 09:50:00,339.41,339.63,339.23,339.52,1327.0,338.7403,338.9598,338.5606,338.8501,1327.0
2025-05-29 09:55:00,339.72,340.0,339.53,340.0,1400.0,339.0497,339.3291,338.86,339.3291,1400.0
2025-05-29 10:00:00,339.91,340.02,339.6,340.01,3730.0,339.2393,339.3491,338.9299,339.3391,3730.0
2025-05-29 10:05:00,340.11,340.34,340.08,340.32,1165.0,339.4389,339.6684,339.4089,339.6485,1165.0
2025-05-29 10:10:00,340.45,340.6,340.0,340.36,3072.0,339.7782,339.9279,339.3291,339.6884,3072.0
2025-05-29 10:15:00,340.35,340.35,339.92,339.96,1420.0,339.6784,339.6784,339.2493,339.2892,1420.0
2025-05-29 10:20:00,340.06,340.42,340.03,340.42,1409.0,339.389,339.7483,339.359,339.7483,1409.0
2025-05-29 10:25:00,340.37,340.6,340.29,340.6,1123.0,339.6984,339.9279,339.6185,339.9279,1123.0
2025-05-29 10:30:00,340.61,340.61,340.11,340.11,1458.0,339.9379,339.9379,339.4389,339.4389,1458.0
2025-05-29 10:35:00,340.26,340.38,340.17,340.17,745.0,339.5886,339.7084,339.4988,339.4988,745.0
2025-05-29 10:40:00,340.05,340.28,340.01,340.28,1540.0,339.379,339.6086,339.3391,339.6086,1540.0
2025-05-29 10:45:00,339.91,340.02,339.73,339.98,712.0,339.2393,339.3491,339.0596,339.3091,712.0
2025-05-29 10:50:00,339.67,339.69,339.58,339.58,1100.0,338.9998,339.0197,338.9099,338.9099,1100.0
2025-05-29 10:55:00,339.63,339.74,339.63,339.64,3928.0,338.9598,339.0696,338.9598,338.9698,3928.0
2025-05-29 11:00:00,339.64,339.64,338.89,338.89,951.0,338.9698,338.9698,338.2213,338.2213,951.0
2025-05-29 11:05:00,339.52,339.7,339.52,339.7,921.0,338.8501,339.0297,338.8501,339.0297,921.0
2025-05-29 11:10:00,339.62,339.93,339.6,339.86,3944.0,338.9499,339.2592,338.9299,339.1894,3944.0
2025-05-29 11:15:00,339.79,340.07,339.66,339.87,1543.0,339.1195,339.399,338.9898,339.1994,1543.0
2025-05-29 11:20:00,339.86,340.12,339.81,340.09,1391.0,339.1894,339.4489,339.1395,339.4189,1391.0
2025-05-29 11:25:00,340.12,340.37,339.98,340.13,1707.0,339.4489,339.6984,339.3091,339.4588,1707.0
2025-05-29 11:30:00,340.18,340.18,339.47,339.47,1434.0,339.5087,339.5087,338.8001,338.8001,1434.0
2025-05-29 11:35:00,339.47,339.47,339.13,339.13,550.0,338.8001,338.8001,338.4608,338.4608,550.0
2025-05-29 11:40:00,339.36,339.47,339.03,339.03,1027.0,338.6904,338.8001,338.361,338.361,1027.0
2025-05-29 11:45:00,338.83,338.83,338.76,338.76,525.0,338.1614,338.1614,338.0916,338.0916,525.0
2025-05-29 11:50:00,338.78,339.23,338.65,339.12,1743.0,338.1115,338.5606,337.9818,338.4508,1743.0
2025-05-29 11:55:00,339.11,339.59,338.62,339.15,10698.0,338.4409,338.9199,337.9518,338.4808,10698.0
2025-05-29 12:00:00,338.51,339.16,338.51,339.16,831.0,337.842,338.4908,337.842,338.4908,831.0
2025-05-29 12:05:00,339.1,339.35,339.08,339.08,841.0,338.4309,338.6804,338.4109,338.4109,841.0
2025-05-29 12:10:00,338.96,339.42,338.85,339.42,1504.0,338.2912,338.7502,338.1814,338.7502,1504.0
2025-05-29 12:15:00,339.57,339.73,339.54,339.73,942.0,338.9,339.0596,338.87,339.0596,942.0
2025-05-29 12:20:00,339.53,339.7,339.53,339.62,907.0,338.86,339.0297,338.86,338.9499,907.0
2025-05-29 12:25:00,339.61,339.69,339.6,339.69,300.0,338.9399,339.0197,338.9299,339.0197,300.0
2025-05-29 12:30:00,339.75,339.78,339.61,339.77,1251.0,339.0796,339.1095,338.9399,339.0996,1251.0
2025-05-29 12:35:00,339.77,339.98,339.77,339.97,2200.0,339.0996,339.3091,339.0996,339.2992,2200.0
2025-05-29 12:40:00,340.02,340.08,340.02,340.07,222.0,339.3491,339.4089,339.3491,339.399,222.0
2025-05-29 12:45:00,340.09,340.09,339.8,339.8,1366.0,339.4189,339.4189,339.1295,339.1295,1366.0
2025-05-29 12:50:00,339.67,339.9,339.54,339.9,1553.0,338.9998,339.2293,338.87,339.2293,1553.0
2025-05-29 12:55:00,339.91,340.11,339.9,340.11,233.0,339.2393,339.4389,339.2293,339.4389,233.0
2025-05-29 13:00:00,340.4,340.4,340.39,340.4,305.0,339.7283,339.7283,339.7183,339.7283,305.0
2025-05-29 13:05:00,340.13,340.14,340.06,340.06,748.0,339.4588,339.4688,339.389,339.389,748.0
2025-05-29 13:10:00,339.89,340.25,339.89,340.17,1834.0,339.2193,339.5786,339.2193,339.4988,1834.0
2025-05-29 13:15:00,340.19,340.21,340.06,340.06,904.0,339.5187,339.5387,339.389,339.389,904.0
2025-05-29 13:20:00,340.09,340.35,340.08,340.28,1285.0,339.4189,339.6784,339.4089,339.6086,1285.0
2025-05-29 13:25:00,340.08,340.08,340.08,340.08,100.0,339.4089,339.4089,339.4089,339.4089,100.0
2025-05-29 13:30:00,340.06,340.06,339.91,339.91,301.0,339.389,339.389,339.2393,339.2393,301.0
2025-05-29 13:35:00,340.11,340.32,339.97,340.28,1358.0,339.4389,339.6485,339.2992,339.6086,1358.0
2025-05-29 13:40:00,340.38,340.57,340.38,340.57,627.0,339.7084,339.898,339.7084,339.898,627.0
2025-05-29 13:45:00,340.67,340.85,340.66,340.77,910.0,339.9978,340.1774,339.9878,340.0976,910.0
2025-05-29 13:50:00,340.68,340.94,340.68,340.94,2095.0,340.0078,340.2672,340.0078,340.2672,2095.0
2025-05-29 13:55:00,340.77,340.84,340.62,340.78,1962.0,340.0976,340.1674,339.9479,340.1076,1962.0
2025-05-29 14:00:00,340.78,341.1,340.78,341.08,895.0,340.1076,340.4269,340.1076,340.407,895.0
2025-05-29 14:05:00,341.06,341.06,341.06,341.06,354.0,340.387,340.387,340.387,340.387,354.0
2025-05-29 14:10:00,340.86,340.9,340.85,340.9,756.0,340.1874,340.2273,340.1774,340.2273,756.0
2025-05-29 14:15:00,340.77,340.84,340.63,340.63,944.0,340.0976,340.1674,339.9579,339.9579,944.0
2025-05-29 14:20:00,340.63,341.16,340.62,341.16,3403.0,339.9579,340.4868,339.9479,340.4868,3403.0
2025-05-29 14:25:00,341.15,341.31,341.09,341.09,1324.0,340.4768,340.6365,340.417,340.417,1324.0
2025-05-29 14:30:00,341.1,341.1,341.09,341.1,126.0,340.4269,340.4269,340.417,340.4269,126.0
2025-05-29 14:35:00,341.06,341.12,341.06,341.12,303.0,340.387,340.4469,340.387,340.4469,303.0
2025-05-29 14:40:00,341.17,341.44,341.17,341.21,2821.0,340.4968,340.7663,340.4968,340.5367,2821.0
2025-05-29 14:45:00,341.25,341.25,341.14,341.16,1201.0,340.5766,340.5766,340.4669,340.4868,1201.0
2025-05-29 14:50:00,341.24,341.24,341.06,341.06,874.0,340.5667,340.5667,340.387,340.387,874.0
2025-05-29 14:55:00,341.12,341.16,340.72,340.98,2494.0,340.4469,340.4868,340.0477,340.3072,2494.0
2025-05-29 15:00:00,340.98,341.13,340.83,341.13,6080.0,340.3072,340.4569,340.1575,340.4569,6080.0
2025-05-29 15:05:00,340.95,340.95,340.62,340.71,2006.0,340.2772,340.2772,339.9479,340.0377,2006.0
2025-05-29 15:10:00,340.85,341.01,340.84,340.88,2565.0,340.1774,340.3371,340.1674,340.2074,2565.0
2025-05-29 15:15:00,340.86,341.35,340.85,341.35,2393.0,340.1874,340.6764,340.1774,340.6764,2393.0
2025-05-29 15:20:00,341.27,341.44,341.27,341.44,1431.0,340.5966,340.7663,340.5966,340.7663,1431.0
2025-05-29 15:25:00,341.36,341.42,341.23,341.28,3201.0,340.6864,340.7463,340.5567,340.6066,3201.0
2025-05-29 15:30:00,341.27,341.56,341.27,341.39,2652.0,340.5966,340.886,340.5966,340.7164,2652.0
2025-05-29 15:35:00,341.42,341.55,341.41,341.52,829.0,340.7463,340.876,340.7363,340.8461,829.0
2025-05-29 15:40:00,341.52,341.56,341.35,341.42,5774.0,340.8461,340.886,340.6764,340.7463,5774.0
2025-05-29 15:45:00,341.41,342.05,341.41,341.84,6417.0,340.7363,341.3751,340.7363,341.1655,6417.0
2025-05-29 15:50:00,341.85,341.94,341.38,341.43,11245.0,341.1755,341.2653,340.7064,340.7563,11245.0
2025-05-29 15:55:00,341.42,341.86,341.26,341.86,23296.0,340.7463,341.1854,340.5866,341.1854,23296.0
2025-05-30 09:30:00,341.72,344.1,341.0,343.28,13516.0,341.0457,343.421,340.3271,342.6026,13516.0
2025-05-30 09:35:00,343.28,343.57,343.27,343.45,2425.0,342.6026,342.8921,342.5927,342.7723,2425.0
2025-05-30 09:40:00,343.37,344.46,343.24,344.46,1753.0,342.6925,343.7803,342.5627,343.7803,1753.0
2025-05-30 09:45:00,343.92,344.43,343.75,343.75,4346.0,343.2414,343.7504,343.0717,343.0717,4346.0
2025-05-30 09:50:00,343.69,343.92,343.69,343.92,826.0,343.0118,343.2414,343.0118,343.2414,826.0
2025-05-30 09:55:00,344.47,344.47,343.79,344.05,2037.0,343.7903,343.7903,343.1116,343.3711,2037.0
2025-05-30 10:00:00,343.71,344.49,343.71,344.49,1187.0,343.0318,343.8102,343.0318,343.8102,1187.0
2025-05-30 10:05:00,344.22,344.46,344.09,344.25,3601.0,343.5408,343.7803,343.411,343.5707,3601.0
2025-05-30 10:10:00,344.29,344.48,344.19,344.26,4974.0,343.6106,343.8003,343.5108,343.5807,4974.0
2025-05-30 10:15:00,344.26,344.7,344.05,344.58,6510.0,343.5807,344.0198,343.3711,343.9001,6510.0
2025-05-30 10:20:00,344.58,344.89,344.42,344.89,2211.0,343.9001,344.2095,343.7404,344.2095,2211.0
2025-05-30 10:25:00,344.94,345.48,344.36,344.45,9099.0,344.2594,344.7983,343.6805,343.7703,9099.0
2025-05-30 10:30:00,344.51,344.66,344.35,344.48,2174.0,343.8302,343.9799,343.6705,343.8003,2174.0
2025-05-30 10:35:00,344.49,344.5,344.04,344.04,1807.0,343.8102,343.8202,343.3611,343.3611,1807.0
2025-05-30 10:40:00,343.94,344.32,343.61,343.61,1048.0,343.2613,343.6406,342.932,342.932,1048.0
2025-05-30 10:45:00,344.16,344.34,343.55,344.23,3138.0,343.4809,343.6605,342.8721,343.5508,3138.0
2025-05-30 10:50:00,344.23,344.28,343.73,344.06,2221.0,343.5508,343.6007,343.0517,343.3811,2221.0
2025-05-30 10:55:00,343.93,344.16,343.54,343.55,1300.0,343.2513,343.4809,342.8621,342.8721,1300.0
2025-05-30 11:00:00,343.63,343.8,343.63,343.69,956.0,342.9519,343.1216,342.9519,343.0118,956.0
2025-05-30 11:05:00,343.69,343.97,343.69,343.7,1978.0,343.0118,343.2913,343.0118,343.0218,1978.0
2025-05-30 11:10:00,343.94,343.96,343.69,343.96,5354.0,343.2613,343.2813,343.0118,343.2813,5354.0
2025-05-30 11:15:00,343.72,343.9,343.51,343.73,4518.0,343.0418,343.2214,342.8322,343.0517,4518.0
2025-05-30 11:20:00,344.03,344.19,344.02,344.19,1600.0,343.3512,343.5108,343.3412,343.5108,1600.0
2025-05-30 11:25:00,344.31,344.53,343.92,344.42,8244.0,343.6306,343.8502,343.2414,343.7404,8244.0
2025-05-30 11:30:00,344.5,344.52,343.95,343.98,2469.0,343.8202,343.8402,343.2713,343.3013,2469.0
2025-05-30 11:35:00,343.93,344.2,343.93,344.19,1800.0,343.2513,343.5208,343.2513,343.5108,1800.0
2025-05-30 11:40:00,344.23,344.33,343.72,343.72,4012.0,343.5508,343.6506,343.0418,343.0418,4012.0
2025-05-30 11:45:00,343.64,343.68,343.39,343.61,1576.0,342.9619,343.0018,342.7124,342.932,1576.0
2025-05-30 11:50:00,343.61,343.61,343.4,343.4,700.0,342.932,342.932,342.7224,342.7224,700.0
2025-05-30 11:55:00,343.38,343.54,343.32,343.43,2905.0,342.7024,342.8621,342.6426,342.7523,2905.0
2025-05-30 12:00:00,343.44,343.9,343.34,343.75,2100.0,342.7623,343.2214,342.6625,343.0717,2100.0
2025-05-30 12:05:00,343.79,344.16,343.6,344.16,1201.0,343.1116,343.4809,342.922,343.4809,1201.0
2025-05-30 12:10:00,344.16,344.37,344.11,344.29,1686.0,343.4809,343.6905,343.431,343.6106,1686.0
2025-05-30 12:15:00,344.09,344.33,343.83,344.0,2149.0,343.411,343.6506,343.1515,343.3212,2149.0
2025-05-30 12:20:00,344.01,344.03,343.98,344.02,615.0,343.3312,343.3512,343.3013,343.3412,615.0
2025-05-30 12:25:00,344.02,344.06,343.77,343.86,12882.0,343.3412,343.3811,343.0917,343.1815,12882.0
2025-05-30 12:30:00,343.86,343.97,343.45,343.73,4349.0,343.1815,343.2913,342.7723,343.0517,4349.0
2025-05-30 12:35:00,343.76,344.53,343.76,344.53,961.0,343.0817,343.8502,343.0817,343.8502,961.0
2025-05-30 12:40:00,344.56,344.57,344.1,344.13,2105.0,343.8801,343.8901,343.421,343.451,2105.0
2025-05-30 12:45:00,344.09,344.18,344.04,344.04,840.0,343.411,343.5009,343.3611,343.3611,840.0
2025-05-30 12:50:00,344.02,344.24,343.97,344.19,1250.0,343.3412,343.5607,343.2913,343.5108,1250.0
2025-05-30 12:55:00,344.09,344.35,344.03,344.33,4044.0,343.411,343.6705,343.3512,343.6506,4044.0
2025-05-30 13:00:00,344.24,344.53,344.16,344.53,4765.0,343.5607,343.8502,343.4809,343.8502,4765.0
2025-05-30 13:05:00,344.57,344.72,344.51,344.65,3133.0,343.8901,344.0398,343.8302,343.9699,3133.0
2025-05-30 13:10:00,344.6,344.65,344.11,344.11,3279.0,343.92,343.9699,343.431,343.431,3279.0
2025-05-30 13:15:00,344.23,344.54,344.13,344.53,1565.0,343.5508,343.8601,343.451,343.8502,1565.0
2025-05-30 13:20:00,344.59,344.73,344.42,344.65,5037.0,343.91,344.0498,343.7404,343.9699,5037.0
2025-05-30 13:25:00,344.65,344.96,344.63,344.96,2624.0,343.9699,344.2793,343.95,344.2793,2624.0
2025-05-30 13:30:00,344.96,345.1,344.77,344.78,3808.0,344.2793,344.419,344.0897,344.0997,3808.0
2025-05-30 13:35:00,344.78,344.82,344.37,344.59,3871.0,344.0997,344.1396,343.6905,343.91,3871.0
2025-05-30 13:40:00,344.64,344.77,344.5,344.5,2604.0,343.9599,344.0897,343.8202,343.8202,2604.0
2025-05-30 13:45:00,344.54,344.72,344.54,344.7,3111.0,343.8601,344.0398,343.8601,344.0198,3111.0
2025-05-30 13:50:00,344.66,344.97,344.66,344.97,2081.0,343.9799,344.2893,343.9799,344.2893,2081.0
2025-05-30 13:55:00,344.91,344.91,344.51,344.59,5096.0,344.2294,344.2294,343.8302,343.91,5096.0
2025-05-30 14:00:00,344.59,345.45,344.59,345.34,6711.0,343.91,344.7683,343.91,344.6586,6711.0
2025-05-30 14:05:00,345.25,345.61,345.23,345.61,4516.0,344.5687,344.928,344.5488,344.928,4516.0
2025-05-30 14:10:00,345.63,345.82,345.63,345.82,1388.0,344.948,345.1376,344.948,345.1376,1388.0
2025-05-30 14:15:00,345.82,346.37,345.71,346.23,14270.0,345.1376,345.6865,345.0278,345.5468,14270.0
2025-05-30 14:20:00,346.32,346.67,346.13,346.28,4619.0,345.6366,345.9859,345.447,345.5967,4619.0
2025-05-30 14:25:00,346.17,346.28,345.99,346.09,2017.0,345.4869,345.5967,345.3073,345.4071,2017.0
2025-05-30 14:30:00,346.08,346.13,345.99,346.06,2362.0,345.3971,345.447,345.3073,345.3771,2362.0
2025-05-30 14:35:00,346.08,346.3,346.06,346.29,5703.0,345.3971,345.6167,345.3771,345.6067,5703.0
2025-05-30 14:40:00,346.24,346.67,345.97,345.97,18231.0,345.5568,345.9859,345.2873,345.2873,18231.0
2025-05-30 14:45:00,346.16,346.35,345.98,346.35,8438.0,345.4769,345.6666,345.2973,345.6666,8438.0
2025-05-30 14:50:00,346.22,346.5,346.21,346.5,1306.0,345.5368,345.8163,345.5268,345.8163,1306.0
2025-05-30 14:55:00,346.5,346.62,346.34,346.34,4724.0,345.8163,345.936,345.6566,345.6566,4724.0
2025-05-30 15:00:00,346.52,346.69,346.32,346.69,2693.0,345.8362,346.0059,345.6366,346.0059,2693.0
2025-05-30 15:05:00,346.71,347.03,346.71,346.94,7320.0,346.0259,346.3452,346.0259,346.2554,7320.0
2025-05-30 15:10:00,346.8,346.86,346.63,346.77,2621.0,346.1157,346.1756,345.946,346.0857,2621.0
2025-05-30 15:15:00,346.86,347.14,346.66,347.14,2762.0,346.1756,346.455,345.976,346.455,2762.0
2025-05-30 15:20:00,347.13,347.31,347.06,347.16,3780.0,346.445,346.6247,346.3752,346.475,3780.0
2025-05-30 15:25:00,347.17,347.6,347.16,347.21,7541.0,346.485,346.9141,346.475,346.5249,7541.0
2025-05-30 15:30:00,347.47,347.51,347.16,347.44,4968.0,346.7844,346.8243,346.475,346.7544,4968.0
2025-05-30 15:35:00,347.51,347.97,347.35,347.43,17636.0,346.8243,347.2834,346.6646,346.7444,17636.0
2025-05-30 15:40:00,347.33,347.33,346.89,347.2,6929.0,346.6446,346.6446,346.2055,346.5149,6929.0
2025-05-30 15:45:00,347.2,347.56,347.01,347.48,32214.0,346.5149,346.8742,346.3253,346.7943,32214.0
2025-05-30 15:50:00,347.62,348.3,347.42,347.63,35119.0,346.9341,347.6127,346.7345,346.944,35119.0
2025-05-30 15:55:00,347.5,348.18,347.2,347.49,106816.0,346.8143,347.493,346.5149,346.8043,106816.0
2025-06-02 09:30:00,343.42,344.41,342.81,343.19,16164.0,342.7424,343.7304,342.1336,342.5128,16164.0
2025-06-02 09:35:00,344.32,344.46,342.8,342.81,2658.0,343.6406,343.7803,342.1236,342.1336,2658.0
2025-06-02 09:40:00,343.27,344.2,342.84,344.2,3160.0,342.5927,343.5208,342.1635,343.5208,3160.0
2025-06-02 09:45:00,344.46,345.47,344.46,345.18,5958.0,343.7803,344.7883,343.7803,344.4989,5958.0
2025-06-02 09:50:00,344.91,344.91,344.13,344.44,967.0,344.2294,344.2294,343.451,343.7603,967.0
2025-06-02 09:55:00,344.13,344.4,343.27,343.28,2915.0,343.451,343.7204,342.5927,342.6026,2915.0
2025-06-02 10:00:00,343.27,343.27,342.15,343.13,8492.0,342.5927,342.5927,341.4749,342.4529,8492.0
2025-06-02 10:05:00,343.12,344.77,343.12,344.74,4022.0,342.4429,344.0897,342.4429,344.0598,4022.0
2025-06-02 10:10:00,344.54,345.08,344.41,344.81,4353.0,343.8601,344.3991,343.7304,344.1296,4353.0
2025-06-02 10:15:00,344.76,345.94,344.75,345.94,4107.0,344.0797,345.2574,344.0697,345.2574,4107.0
2025-06-02 10:20:00,346.0,346.59,345.98,346.07,3947.0,345.3173,345.9061,345.2973,345.3871,3947.0
2025-06-02 10:25:00,346.32,346.7,346.23,346.67,2692.0,345.6366,346.0159,345.5468,345.9859,2692.0
2025-06-02 10:30:00,346.56,347.17,346.56,347.17,2314.0,345.8762,346.485,345.8762,346.485,2314.0
2025-06-02 10:35:00,347.28,347.28,346.39,346.77,3137.0,346.5947,346.5947,345.7065,346.0857,3137.0
2025-06-02 10:40:00,347.25,347.45,347.01,347.01,3300.0,346.5648,346.7644,346.3253,346.3253,3300.0
2025-06-02 10:45:00,347.09,347.3,346.9,347.07,2221.0,346.4051,346.6147,346.2155,346.3852,2221.0
2025-06-02 10:50:00,347.02,347.54,347.01,347.53,2240.0,346.3353,346.8542,346.3253,346.8442,2240.0
2025-06-02 10:55:00,347.49,347.49,346.7,346.7,3225.0,346.8043,346.8043,346.0159,346.0159,3225.0
2025-06-02 11:00:00,346.57,346.6,346.08,346.17,2127.0,345.8861,345.9161,345.3971,345.4869,2127.0
2025-06-02 11:05:00,346.17,346.34,346.08,346.25,2086.0,345.4869,345.6566,345.3971,345.5668,2086.0
2025-06-02 11:10:00,346.18,346.58,346.18,346.42,4646.0,345.4969,345.8961,345.4969,345.7364,4646.0
2025-06-02 11:15:00,346.31,346.32,346.14,346.19,1696.0,345.6267,345.6366,345.457,345.5069,1696.0
2025-06-02 11:20:00,346.0,346.0,345.74,345.85,1717.0,345.3173,345.3173,345.0578,345.1676,1717.0
2025-06-02 11:25:00,345.85,345.97,345.58,345.92,1543.0,345.1676,345.2873,344.8981,345.2374,1543.0
2025-06-02 11:30:00,346.12,346.28,345.79,346.28,3809.0,345.437,345.5967,345.1077,345.5967,3809.0
2025-06-02 11:35:00,346.28,346.7,346.22,346.5,1725.0,345.5967,346.0159,345.5368,345.8163,1725.0
2025-06-02 11:40:00,346.68,346.78,346.57,346.69,800.0,345.9959,346.0957,345.8861,346.0059,800.0
2025-06-02 11:45:00,346.93,346.97,346.77,346.77,769.0,346.2454,346.2854,346.0857,346.0857,769.0
2025-06-02 11:50:00,346.97,347.17,346.94,347.17,3356.0,346.2854,346.485,346.2554,346.485,3356.0
2025-06-02 11:55:00,347.51,347.62,347.44,347.62,1395.0,346.8243,346.9341,346.7544,346.9341,1395.0
2025-06-02 12:00:00,347.62,347.7,347.24,347.28,3225.0,346.9341,347.0139,346.5548,346.5947,3225.0
2025-06-02 12:05:00,347.28,347.38,346.83,346.84,14375.0,346.5947,346.6945,346.1456,346.1556,14375.0
2025-06-02 12:10:00,346.84,346.95,346.75,346.94,2559.0,346.1556,346.2654,346.0658,346.2554,2559.0
2025-06-02 12:15:00,346.93,346.93,346.58,346.78,1636.0,346.2454,346.2454,345.8961,346.0957,1636.0
2025-06-02 12:20:00,346.66,346.66,346.34,346.34,1500.0,345.976,345.976,345.6566,345.6566,1500.0
2025-06-02 12:25:00,346.28,346.5,345.91,345.91,44388.0,345.5967,345.8163,345.2274,345.2274,44388.0
2025-06-02 12:30:00,345.77,345.77,345.28,345.56,2015.0,345.0877,345.0877,344.5987,344.8781,2015.0
2025-06-02 12:35:00,345.44,345.44,345.14,345.3,1126.0,344.7584,344.7584,344.459,344.6186,1126.0
2025-06-02 12:40:00,345.22,345.34,345.02,345.02,2249.0,344.5388,344.6586,344.3392,344.3392,2249.0
2025-06-02 12:45:00,344.91,345.12,344.9,344.93,3802.0,344.2294,344.439,344.2194,344.2494,3802.0
2025-06-02 12:50:00,344.89,345.17,344.89,345.03,5220.0,344.2095,344.4889,344.2095,344.3492,5220.0
2025-06-02 12:55:00,345.21,345.47,345.21,345.47,1305.0,344.5288,344.7883,344.5288,344.7883,1305.0
2025-06-02 13:00:00,345.49,345.49,345.49,345.49,400.0,344.8083,344.8083,344.8083,344.8083,400.0
2025-06-02 13:05:00,345.5,345.92,345.44,345.86,1801.0,344.8183,345.2374,344.7584,345.1775,1801.0
2025-06-02 13:10:00,345.86,345.86,345.27,345.28,1632.0,345.1775,345.1775,344.5887,344.5987,1632.0
2025-06-02 13:15:00,345.14,345.39,344.95,345.14,10494.0,344.459,344.7085,344.2693,344.459,10494.0
2025-06-02 13:20:00,345.2,345.31,344.9,345.31,43935.0,344.5188,344.6286,344.2194,344.6286,43935.0
2025-06-02 13:25:00,345.26,345.26,345.1,345.14,400.0,344.5787,344.5787,344.419,344.459,400.0
2025-06-02 13:30:00,345.24,345.44,345.23,345.43,1951.0,344.5588,344.7584,344.5488,344.7484,1951.0
2025-06-02 13:35:00,345.52,345.9,345.33,345.33,10896.0,344.8382,345.2175,344.6486,344.6486,10896.0
2025-06-02 13:40:00,345.44,345.44,345.24,345.24,300.0,344.7584,344.7584,344.5588,344.5588,300.0
2025-06-02 13:45:00,345.24,345.32,345.19,345.31,2001.0,344.5588,344.6386,344.5089,344.6286,2001.0
2025-06-02 13:50:00,345.3,345.53,345.06,345.53,7809.0,344.6186,344.8482,344.3791,344.8482,7809.0
2025-06-02 13:55:00,345.6,345.6,345.46,345.46,644.0,344.9181,344.9181,344.7783,344.7783,644.0
2025-06-02 14:00:00,345.68,345.7,345.37,345.68,17948.0,344.9979,345.0179,344.6885,344.9979,17948.0
2025-06-02 14:05:00,345.68,345.95,345.68,345.75,1000.0,344.9979,345.2674,344.9979,345.0678,1000.0
2025-06-02 14:10:00,345.9,346.09,345.9,346.09,773.0,345.2175,345.4071,345.2175,345.4071,773.0
2025-06-02 14:15:00,346.23,346.74,346.23,346.7,1305.0,345.5468,346.0558,345.5468,346.0159,1305.0
2025-06-02 14:20:00,346.49,347.13,346.47,346.79,3549.0,345.8063,346.445,345.7863,346.1057,3549.0
2025-06-02 14:25:00,346.94,347.16,346.9,347.08,1200.0,346.2554,346.475,346.2155,346.3951,1200.0
2025-06-02 14:30:00,347.09,347.26,346.92,347.0,11410.0,346.4051,346.5748,346.2354,346.3153,11410.0
2025-06-02 14:35:00,347.15,347.15,346.77,346.95,2671.0,346.465,346.465,346.0857,346.2654,2671.0
2025-06-02 14:40:00,346.91,346.92,346.79,346.92,1050.0,346.2255,346.2354,346.1057,346.2354,1050.0
2025-06-02 14:45:00,346.85,346.99,346.57,346.86,13504.0,346.1656,346.3053,345.8861,346.1756,13504.0
2025-06-02 14:50:00,346.84,347.05,346.78,346.78,2938.0,346.1556,346.3652,346.0957,346.0957,2938.0
2025-06-02 14:55:00,346.96,347.38,346.95,347.38,1200.0,346.2754,346.6945,346.2654,346.6945,1200.0
2025-06-02 15:00:00,347.41,347.6,347.22,347.54,2475.0,346.7245,346.9141,346.5349,346.8542,2475.0
2025-06-02 15:05:00,347.44,347.44,347.37,347.37,602.0,346.7544,346.7544,346.6846,346.6846,602.0
2025-06-02 15:10:00,347.5,347.76,347.42,347.76,3270.0,346.8143,347.0738,346.7345,347.0738,3270.0
2025-06-02 15:15:00,347.76,347.77,347.36,347.4,3826.0,347.0738,347.0838,346.6746,346.7145,3826.0
2025-06-02 15:20:00,347.44,347.63,347.07,347.62,23013.0,346.7544,346.944,346.3852,346.9341,23013.0
2025-06-02 15:25:00,347.8,348.0,347.56,347.94,4763.0,347.1137,347.3133,346.8742,347.2534,4763.0
2025-06-02 15:30:00,348.04,348.07,347.67,347.98,9734.0,347.3532,347.3832,346.984,347.2934,9734.0
2025-06-02 15:35:00,347.98,348.21,347.82,348.1,4819.0,347.2934,347.5229,347.1337,347.4131,4819.0
2025-06-02 15:40:00,347.97,348.18,347.96,347.99,3970.0,347.2834,347.493,347.2734,347.3033,3970.0
2025-06-02 15:45:00,347.89,348.05,347.89,347.94,5020.0,347.2035,347.3632,347.2035,347.2534,5020.0
2025-06-02 15:50:00,347.82,348.54,347.8,348.46,11073.0,347.1337,347.8523,347.1137,347.7724,11073.0
2025-06-02 15:55:00,348.34,348.9,348.33,348.77,40828.0,347.6526,348.2115,347.6427,348.0818,40828.0
2025-06-03 09:30:00,349.65,350.71,349.04,350.71,20308.0,348.9601,350.018,348.3513,350.018,20308.0
2025-06-03 09:35:00,350.52,351.23,350.08,350.08,4649.0,349.8283,350.5369,349.3892,349.3892,4649.0
2025-06-03 09:40:00,349.93,350.13,349.0,349.0,4980.0,349.2395,349.4391,348.3113,348.3113,4980.0
2025-06-03 09:45:00,349.56,349.57,347.74,348.06,10057.0,348.8702,348.8802,347.0538,347.3732,10057.0
2025-06-03 09:50:00,347.81,347.95,344.78,344.87,17563.0,347.1237,347.2634,344.0997,344.1895,17563.0
2025-06-03 09:55:00,345.08,345.22,343.29,343.29,4754.0,344.3991,344.5388,342.6126,342.6126,4754.0
2025-06-03 10:00:00,343.17,343.88,341.85,342.38,10905.0,342.4928,343.2014,341.1755,341.7044,10905.0
2025-06-03 10:05:00,342.06,343.16,341.76,342.88,11582.0,341.385,342.4829,341.0856,342.2034,11582.0
2025-06-03 10:10:00,343.2,343.97,343.19,343.65,9048.0,342.5228,343.2913,342.5128,342.9719,9048.0
2025-06-03 10:15:00,343.48,343.78,342.63,343.06,1855.0,342.8022,343.1016,341.9539,342.3831,1855.0
2025-06-03 10:20:00,343.13,343.2,342.9,342.95,1940.0,342.4529,342.5228,342.2234,342.2733,1940.0
2025-06-03 10:25:00,342.95,343.96,342.5,343.96,8408.0,342.2733,343.2813,341.8242,343.2813,8408.0
2025-06-03 10:30:00,343.95,344.1,343.84,343.92,1000.0,343.2713,343.421,343.1615,343.2414,1000.0
2025-06-03 10:35:00,343.68,344.09,342.64,342.64,4756.0,343.0018,343.411,341.9639,341.9639,4756.0
2025-06-03 10:40:00,342.97,342.97,342.18,342.47,6512.0,342.2932,342.2932,341.5048,341.7942,6512.0
2025-06-03 10:45:00,342.69,343.34,342.55,343.07,2344.0,342.0138,342.6625,341.8741,342.393,2344.0
2025-06-03 10:50:00,343.07,343.25,342.6,343.17,4108.0,342.393,342.5727,341.924,342.4928,4108.0
2025-06-03 10:55:00,343.17,343.2,343.05,343.05,1107.0,342.4928,342.5228,342.3731,342.3731,1107.0
2025-06-03 11:00:00,343.19,343.21,342.48,342.9,4489.0,342.5128,342.5328,341.8042,342.2234,4489.0
2025-06-03 11:05:00,342.95,342.95,342.3,342.5,6353.0,342.2733,342.2733,341.6246,341.8242,6353.0
2025-06-03 11:10:00,342.5,343.03,342.24,342.92,3437.0,341.8242,342.3531,341.5647,342.2433,3437.0
2025-06-03 11:15:00,343.07,343.19,342.86,343.11,1617.0,342.393,342.5128,342.1835,342.433,1617.0
2025-06-03 11:20:00,343.09,343.4,343.01,343.38,2197.0,342.413,342.7224,342.3332,342.7024,2197.0
2025-06-03 11:25:00,343.33,344.02,343.31,343.69,5098.0,342.6525,343.3412,342.6326,343.0118,5098.0
2025-06-03 11:30:00,343.81,344.46,343.81,344.46,1100.0,343.1316,343.7803,343.1316,343.7803,1100.0
2025-06-03 11:35:00,344.22,344.76,344.14,344.76,800.0,343.5408,344.0797,343.4609,344.0797,800.0
2025-06-03 11:40:00,344.75,344.96,344.71,344.89,1114.0,344.0697,344.2793,344.0298,344.2095,1114.0
2025-06-03 11:45:00,345.08,345.4,344.92,345.4,1719.0,344.3991,344.7184,344.2394,344.7184,1719.0
2025-06-03 11:50:00,345.44,345.85,345.23,345.23,3171.0,344.7584,345.1676,344.5488,344.5488,3171.0
2025-06-03 11:55:00,345.23,345.26,345.23,345.26,322.0,344.5488,344.5787,344.5488,344.5787,322.0
2025-06-03 12:00:00,345.04,345.04,344.22,344.23,2083.0,344.3592,344.3592,343.5408,343.5508,2083.0
2025-06-03 12:05:00,344.27,344.51,344.25,344.44,2405.0,343.5907,343.8302,343.5707,343.7603,2405.0
2025-06-03 12:10:00,344.5,344.72,344.36,344.7,1464.0,343.8202,344.0398,343.6805,344.0198,1464.0
2025-06-03 12:15:00,345.22,345.22,344.92,345.2,1950.0,344.5388,344.5388,344.2394,344.5188,1950.0
2025-06-03 12:20:00,345.2,345.28,344.83,345.28,2926.0,344.5188,344.5987,344.1496,344.5987,2926.0
2025-06-03 12:25:00,345.49,345.5,345.17,345.17,721.0,344.8083,344.8183,344.4889,344.4889,721.0
2025-06-03 12:30:00,345.1,345.19,344.91,345.19,4421.0,344.419,344.5089,344.2294,344.5089,4421.0
2025-06-03 12:35:00,344.98,345.22,344.92,345.17,2829.0,344.2993,344.5388,344.2394,344.4889,2829.0
2025-06-03 12:40:00,345.07,345.14,344.92,344.93,2597.0,344.3891,344.459,344.2394,344.2494,2597.0
2025-06-03 12:45:00,344.9,344.9,344.54,344.58,2500.0,344.2194,344.2194,343.8601,343.9001,2500.0
2025-06-03 12:50:00,344.43,344.5,344.35,344.48,1969.0,343.7504,343.8202,343.6705,343.8003,1969.0
2025-06-03 12:55:00,344.59,345.04,344.59,344.8,7284.0,343.91,344.3592,343.91,344.1196,7284.0
2025-06-03 13:00:00,344.88,345.01,344.69,344.99,7050.0,344.1995,344.3292,344.0098,344.3093,7050.0
2025-06-03 13:05:00,345.09,345.29,345.0,345.21,6385.0,344.4091,344.6087,344.3192,344.5288,6385.0
2025-06-03 13:10:00,345.22,345.56,345.22,345.56,1816.0,344.5388,344.8781,344.5388,344.8781,1816.0
2025-06-03 13:15:00,345.5,345.5,345.22,345.22,1872.0,344.8183,344.8183,344.5388,344.5388,1872.0
2025-06-03 13:20:00,345.44,345.7,345.43,345.43,4214.0,344.7584,345.0179,344.7484,344.7484,4214.0
2025-06-03 13:25:00,345.41,345.41,345.33,345.41,1877.0,344.7284,344.7284,344.6486,344.7284,1877.0
2025-06-03 13:30:00,345.41,345.86,345.4,345.5,4867.0,344.7284,345.1775,344.7184,344.8183,4867.0
2025-06-03 13:35:00,345.77,345.96,345.77,345.96,620.0,345.0877,345.2773,345.0877,345.2773,620.0
2025-06-03 13:40:00,345.98,346.0,345.81,345.96,4007.0,345.2973,345.3173,345.1276,345.2773,4007.0
2025-06-03 13:45:00,345.96,345.96,345.67,345.74,4912.0,345.2773,345.2773,344.9879,345.0578,4912.0
2025-06-03 13:50:00,345.68,345.84,345.64,345.8,8633.0,344.9979,345.1576,344.958,345.1177,8633.0
2025-06-03 13:55:00,345.79,345.79,345.53,345.58,6425.0,345.1077,345.1077,344.8482,344.8981,6425.0
2025-06-03 14:00:00,345.59,345.66,345.1,345.48,10934.0,344.9081,344.9779,344.419,344.7983,10934.0
2025-06-03 14:05:00,345.48,345.64,345.24,345.24,3958.0,344.7983,344.958,344.5588,344.5588,3958.0
2025-06-03 14:10:00,345.2,345.57,345.2,345.53,2434.0,344.5188,344.8881,344.5188,344.8482,2434.0
2025-06-03 14:15:00,345.14,345.96,345.14,345.88,1500.0,344.459,345.2773,344.459,345.1975,1500.0
2025-06-03 14:20:00,346.02,346.05,345.87,345.92,1324.0,345.3372,345.3672,345.1875,345.2374,1324.0
2025-06-03 14:25:00,345.9,345.9,345.66,345.76,6918.0,345.2175,345.2175,344.9779,345.0777,6918.0
2025-06-03 14:30:00,345.92,346.14,345.77,346.14,1294.0,345.2374,345.457,345.0877,345.457,1294.0
2025-06-03 14:35:00,345.64,345.67,345.64,345.64,429.0,344.958,344.9879,344.958,344.958,429.0
2025-06-03 14:40:00,345.61,345.66,345.46,345.46,1596.0,344.928,344.9779,344.7783,344.7783,1596.0
2025-06-03 14:45:00,345.46,345.79,345.46,345.69,916.0,344.7783,345.1077,344.7783,345.0079,916.0
2025-06-03 14:50:00,345.64,345.64,345.23,345.31,1599.0,344.958,344.958,344.5488,344.6286,1599.0
2025-06-03 14:55:00,345.32,345.45,345.3,345.32,1781.0,344.6386,344.7683,344.6186,344.6386,1781.0
2025-06-03 15:00:00,345.45,345.63,345.45,345.62,1058.0,344.7683,344.948,344.7683,344.938,1058.0
2025-06-03 15:05:00,345.62,345.77,345.56,345.77,1908.0,344.938,345.0877,344.8781,345.0877,1908.0
2025-06-03 15:10:00,345.75,345.8,345.58,345.73,3593.0,345.0678,345.1177,344.8981,345.0478,3593.0
2025-06-03 15:15:00,345.64,345.84,345.62,345.69,1144.0,344.958,345.1576,344.938,345.0079,1144.0
2025-06-03 15:20:00,345.86,345.86,345.67,345.67,1640.0,345.1775,345.1775,344.9879,344.9879,1640.0
2025-06-03 15:25:00,345.46,345.9,345.46,345.9,1500.0,344.7783,345.2175,344.7783,345.2175,1500.0
2025-06-03 15:30:00,345.91,346.05,345.73,345.75,3829.0,345.2274,345.3672,345.0478,345.0678,3829.0
2025-06-03 15:35:00,345.88,346.22,345.88,346.11,5519.0,345.1975,345.5368,345.1975,345.427,5519.0
2025-06-03 15:40:00,345.96,346.0,345.73,345.85,2209.0,345.2773,345.3173,345.0478,345.1676,2209.0
2025-06-03 15:45:00,345.86,345.86,345.19,345.22,9208.0,345.1775,345.1775,344.5089,344.5388,9208.0
2025-06-03 15:50:00,345.14,346.1,345.1,345.88,22057.0,344.459,345.4171,344.419,345.1975,22057.0
2025-06-03 15:55:00,345.83,345.83,345.2,345.26,86573.0,345.1476,345.1476,344.5188,344.5787,86573.0
2025-06-04 09:30:00,345.39,346.01,342.58,342.58,20835.0,344.7085,345.3272,341.904,341.904,20835.0
2025-06-04 09:35:00,342.71,342.71,340.46,341.06,4517.0,342.0338,342.0338,339.7882,340.387,4517.0
2025-06-04 09:40:00,340.91,341.03,338.83,339.31,6315.0,340.2373,340.3571,338.1614,338.6405,6315.0
2025-06-04 09:45:00,339.32,339.72,338.93,339.55,5766.0,338.6504,339.0497,338.2612,338.88,5766.0
2025-06-04 09:50:00,339.31,339.97,339.31,339.33,3851.0,338.6405,339.2992,338.6405,338.6604,3851.0
2025-06-04 09:55:00,339.4,339.56,338.75,339.31,11837.0,338.7303,338.89,338.0816,338.6405,11837.0
2025-06-04 10:00:00,339.31,340.0,337.37,340.0,15175.0,338.6405,339.3291,336.7043,339.3291,15175.0
2025-06-04 10:05:00,340.53,342.07,340.26,340.82,5655.0,339.8581,341.395,339.5886,340.1475,5655.0
2025-06-04 10:10:00,341.06,341.32,340.6,341.31,2403.0,340.387,340.6465,339.9279,340.6365,2403.0
2025-06-04 10:15:00,341.31,341.46,340.72,340.72,2577.0,340.6365,340.7862,340.0477,340.0477,2577.0
2025-06-04 10:20:00,341.06,341.61,341.05,341.61,3145.0,340.387,340.9359,340.377,340.9359,3145.0
2025-06-04 10:25:00,341.7,341.7,340.92,341.22,8082.0,341.0257,341.0257,340.2473,340.5467,8082.0
2025-06-04 10:30:00,341.51,341.52,341.21,341.52,3315.0,340.8361,340.8461,340.5367,340.8461,3315.0
2025-06-04 10:35:00,341.4,342.1,341.36,342.1,6843.0,340.7263,341.425,340.6864,341.425,6843.0
2025-06-04 10:40:00,341.82,341.82,341.69,341.75,506.0,341.1455,341.1455,341.0158,341.0757,506.0
2025-06-04 10:45:00,341.81,342.5,341.79,342.36,1498.0,341.1355,341.8242,341.1156,341.6844,1498.0
2025-06-04 10:50:00,342.23,342.45,341.95,342.16,9084.0,341.5547,341.7743,341.2753,341.4848,9084.0
2025-06-04 10:55:00,342.25,342.25,340.88,340.88,2630.0,341.5747,341.5747,340.2074,340.2074,2630.0
2025-06-04 11:00:00,341.13,341.39,340.69,340.88,3831.0,340.4569,340.7164,340.0177,340.2074,3831.0
2025-06-04 11:05:00,341.09,341.13,340.86,340.97,1800.0,340.417,340.4569,340.1874,340.2972,1800.0
2025-06-04 11:10:00,340.88,340.97,340.81,340.97,862.0,340.2074,340.2972,340.1375,340.2972,862.0
2025-06-04 11:15:00,340.8,340.8,340.38,340.38,950.0,340.1275,340.1275,339.7084,339.7084,950.0
2025-06-04 11:20:00,340.66,341.0,340.48,341.0,1940.0,339.9878,340.3271,339.8082,340.3271,1940.0
2025-06-04 11:25:00,340.68,341.11,340.68,341.08,4720.0,340.0078,340.4369,340.0078,340.407,4720.0
2025-06-04 11:30:00,340.86,341.75,340.86,341.75,4397.0,340.1874,341.0757,340.1874,341.0757,4397.0
2025-06-04 11:35:00,341.59,341.72,340.78,340.78,4195.0,340.916,341.0457,340.1076,340.1076,4195.0
2025-06-04 11:40:00,340.71,341.2,340.16,340.96,5361.0,340.0377,340.5267,339.4888,340.2872,5361.0
2025-06-04 11:45:00,340.96,341.86,340.96,341.73,64333.0,340.2872,341.1854,340.2872,341.0557,64333.0
2025-06-04 11:50:00,341.93,341.93,341.17,341.32,6721.0,341.2553,341.2553,340.4968,340.6465,6721.0
2025-06-04 11:55:00,341.25,341.47,341.25,341.47,867.0,340.5766,340.7962,340.5766,340.7962,867.0
2025-06-04 12:00:00,341.0,341.4,340.85,341.4,4363.0,340.3271,340.7263,340.1774,340.7263,4363.0
2025-06-04 12:05:00,341.23,341.33,340.85,340.85,1342.0,340.5567,340.6565,340.1774,340.1774,1342.0
2025-06-04 12:10:00,340.85,341.04,340.63,341.0,8728.0,340.1774,340.3671,339.9579,340.3271,8728.0
2025-06-04 12:15:00,340.89,341.07,340.89,340.96,1088.0,340.2173,340.397,340.2173,340.2872,1088.0
2025-06-04 12:20:00,340.92,340.92,340.52,340.56,2300.0,340.2473,340.2473,339.8481,339.888,2300.0
2025-06-04 12:25:00,340.67,340.76,340.58,340.58,1220.0,339.9978,340.0876,339.908,339.908,1220.0
2025-06-04 12:30:00,340.85,341.42,340.85,341.42,1498.0,340.1774,340.7463,340.1774,340.7463,1498.0
2025-06-04 12:35:00,341.6,341.6,341.34,341.48,1365.0,340.9259,340.9259,340.6665,340.8062,1365.0
2025-06-04 12:40:00,341.6,342.06,341.59,341.87,15877.0,340.9259,341.385,340.916,341.1954,15877.0
2025-06-04 12:45:00,341.81,342.02,341.77,341.85,1454.0,341.1355,341.3451,341.0956,341.1755,1454.0
2025-06-04 12:50:00,341.81,341.81,341.29,341.5,4946.0,341.1355,341.1355,340.6166,340.8261,4946.0
2025-06-04 12:55:00,341.58,341.61,341.47,341.6,962.0,340.906,340.9359,340.7962,340.9259,962.0
2025-06-04 13:00:00,341.63,341.82,341.62,341.72,3743.0,340.9559,341.1455,340.9459,341.0457,3743.0
2025-06-04 13:05:00,341.54,341.92,341.49,341.81,13873.0,340.8661,341.2453,340.8162,341.1355,13873.0
2025-06-04 13:10:00,341.85,341.95,341.7,341.87,3165.0,341.1755,341.2753,341.0257,341.1954,3165.0
2025-06-04 13:15:00,341.89,341.89,341.6,341.7,3759.0,341.2154,341.2154,340.9259,341.0257,3759.0
2025-06-04 13:20:00,341.7,342.03,341.6,341.63,4233.0,341.0257,341.3551,340.9259,340.9559,4233.0
2025-06-04 13:25:00,341.7,341.7,341.54,341.58,500.0,341.0257,341.0257,340.8661,340.906,500.0
2025-06-04 13:30:00,341.65,341.78,341.48,341.48,2130.0,340.9758,341.1056,340.8062,340.8062,2130.0
2025-06-04 13:35:00,341.34,341.64,341.33,341.41,1827.0,340.6665,340.9659,340.6565,340.7363,1827.0
2025-06-04 13:40:00,341.4,341.45,341.25,341.25,1300.0,340.7263,340.7762,340.5766,340.5766,1300.0
2025-06-04 13:45:00,340.95,341.1,340.91,340.91,372.0,340.2772,340.4269,340.2373,340.2373,372.0
2025-06-04 13:50:00,340.78,340.83,340.25,340.25,1986.0,340.1076,340.1575,339.5786,339.5786,1986.0
2025-06-04 13:55:00,340.42,340.66,340.35,340.65,2932.0,339.7483,339.9878,339.6784,339.9778,2932.0
2025-06-04 14:00:00,340.73,340.74,340.55,340.6,1219.0,340.0577,340.0676,339.878,339.9279,1219.0
2025-06-04 14:05:00,340.56,340.74,340.25,340.25,5784.0,339.888,340.0676,339.5786,339.5786,5784.0
2025-06-04 14:10:00,340.09,340.37,339.97,340.37,4996.0,339.4189,339.6984,339.2992,339.6984,4996.0
2025-06-04 14:15:00,339.99,340.23,339.9,340.1,7458.0,339.3191,339.5586,339.2293,339.4289,7458.0
2025-06-04 14:20:00,340.01,340.23,339.74,340.0,23889.0,339.3391,339.5586,339.0696,339.3291,23889.0
2025-06-04 14:25:00,339.99,339.99,339.65,339.74,3460.0,339.3191,339.3191,338.9798,339.0696,3460.0
2025-06-04 14:30:00,339.75,339.75,339.4,339.48,828.0,339.0796,339.0796,338.7303,338.8101,828.0
2025-06-04 14:35:00,339.49,339.53,339.37,339.38,1668.0,338.8201,338.86,338.7003,338.7103,1668.0
2025-06-04 14:40:00,339.36,339.36,339.25,339.31,1756.0,338.6904,338.6904,338.5806,338.6405,1756.0
2025-06-04 14:45:00,339.32,339.41,339.27,339.36,800.0,338.6504,338.7403,338.6005,338.6904,800.0
2025-06-04 14:50:00,339.24,339.24,338.75,338.79,2401.0,338.5706,338.5706,338.0816,338.1215,2401.0
2025-06-04 14:55:00,338.79,339.07,338.67,338.67,5320.0,338.1215,338.4009,338.0017,338.0017,5320.0
2025-06-04 15:00:00,338.56,338.82,338.39,338.74,4561.0,337.8919,338.1514,337.7223,338.0716,4561.0
2025-06-04 15:05:00,338.74,338.95,338.63,338.63,2493.0,338.0716,338.2812,337.9618,337.9618,2493.0
2025-06-04 15:10:00,338.77,339.01,338.76,338.83,1007.0,338.1015,338.3411,338.0916,338.1614,1007.0
2025-06-04 15:15:00,338.83,338.99,338.55,338.69,3403.0,338.1614,338.3211,337.882,338.0217,3403.0
2025-06-04 15:20:00,338.57,338.64,338.06,338.16,6962.0,337.9019,337.9718,337.3929,337.4927,6962.0
2025-06-04 15:25:00,338.15,338.53,338.08,338.44,5076.0,337.4828,337.862,337.4129,337.7722,5076.0
2025-06-04 15:30:00,338.49,338.65,338.26,338.31,10835.0,337.8221,337.9818,337.5925,337.6424,10835.0
2025-06-04 15:35:00,338.26,338.49,338.1,338.29,25995.0,337.5925,337.8221,337.4329,337.6225,25995.0
2025-06-04 15:40:00,338.2,338.45,338.11,338.11,9007.0,337.5327,337.7822,337.4428,337.4428,9007.0
2025-06-04 15:45:00,338.09,338.19,337.25,337.34,8544.0,337.4229,337.5227,336.5845,336.6744,8544.0
2025-06-04 15:50:00,337.25,337.25,336.63,336.79,27799.0,336.5845,336.5845,335.9658,336.1254,27799.0
2025-06-04 15:55:00,336.94,336.95,336.29,336.46,91960.0,336.2751,336.2851,335.6264,335.7961,91960.0
2025-06-05 09:30:00,336.34,337.33,334.21,334.22,22387.0,335.6763,336.6644,333.5505,333.5605,22387.0
2025-06-05 09:35:00,334.0,334.0,330.76,333.03,11106.0,333.3409,333.3409,330.1073,332.3729,11106.0
2025-06-05 09:40:00,332.98,333.29,332.06,332.25,3804.0,332.323,332.6323,331.4048,331.5944,3804.0
2025-06-05 09:45:00,332.35,332.35,330.6,330.6,5060.0,331.6942,331.6942,329.9477,329.9477,5060.0
2025-06-05 09:50:00,330.48,330.55,329.39,329.79,21924.0,329.8279,329.8978,328.74,329.1393,21924.0
2025-06-05 09:55:00,329.95,330.74,328.3,328.38,9117.0,329.2989,330.0874,327.6522,327.732,9117.0
2025-06-05 10:00:00,328.01,328.2,327.35,327.78,11011.0,327.3628,327.5524,326.7041,327.1332,11011.0
2025-06-05 10:05:00,328.01,329.9,328.0,329.54,10695.0,327.3628,329.249,327.3528,328.8897,10695.0
2025-06-05 10:10:00,329.73,330.02,329.35,329.69,6764.0,329.0794,329.3688,328.7001,329.0394,6764.0
2025-06-05 10:15:00,329.51,329.51,328.03,328.04,5406.0,328.8598,328.8598,327.3827,327.3927,5406.0
2025-06-05 10:20:00,327.68,327.74,326.53,326.61,24521.0,327.0334,327.0933,325.8857,325.9655,24521.0
2025-06-05 10:25:00,326.53,326.75,325.06,326.05,9072.0,325.8857,326.1052,324.4186,325.4066,9072.0
2025-06-05 10:30:00,326.09,326.22,325.57,325.57,7552.0,325.4466,325.5763,324.9276,324.9276,7552.0
2025-06-05 10:35:00,325.68,327.97,325.67,327.7,16186.0,325.0374,327.3228,325.0274,327.0534,16186.0
2025-06-05 10:40:00,327.71,328.01,327.21,327.45,10268.0,327.0634,327.3628,326.5643,326.8039,10268.0
2025-06-05 10:45:00,327.62,327.77,327.3,327.67,5978.0,326.9735,327.1232,326.6542,327.0234,5978.0
2025-06-05 10:50:00,327.53,327.99,327.22,327.93,5443.0,326.8837,327.3428,326.5743,327.2829,5443.0
2025-06-05 10:55:00,327.95,328.68,327.76,328.37,6295.0,327.3029,328.0314,327.1133,327.7221,6295.0
2025-06-05 11:00:00,328.53,328.62,328.25,328.25,1963.0,327.8817,327.9716,327.6023,327.6023,1963.0
2025-06-05 11:05:00,328.13,328.18,327.8,328.13,1558.0,327.4825,327.5324,327.1532,327.4825,1558.0
2025-06-05 11:10:00,327.8,327.85,327.57,327.78,3609.0,327.1532,327.2031,326.9236,327.1332,3609.0
2025-06-05 11:15:00,327.65,328.19,327.53,328.07,13462.0,327.0035,327.5424,326.8837,327.4226,13462.0
2025-06-05 11:20:00,327.95,328.65,327.95,328.61,3251.0,327.3029,328.0015,327.3029,327.9616,3251.0
2025-06-05 11:25:00,328.64,329.13,328.43,328.56,10220.0,327.9915,328.4806,327.7819,327.9117,10220.0
2025-06-05 11:30:00,328.87,328.89,328.76,328.81,905.0,328.2211,328.241,328.1113,328.1612,905.0
2025-06-05 11:35:00,328.81,328.92,328.01,328.01,7044.0,328.1612,328.271,327.3628,327.3628,7044.0
2025-06-05 11:40:00,327.84,327.84,326.98,327.01,4966.0,327.1931,327.1931,326.3348,326.3647,4966.0
2025-06-05 11:45:00,326.99,327.05,326.61,326.7,8187.0,326.3448,326.4047,325.9655,326.0553,8187.0
2025-06-05 11:50:00,326.9,327.37,326.87,327.04,9805.0,326.255,326.724,326.225,326.3947,9805.0
2025-06-05 11:55:00,327.04,327.98,327.03,327.73,10939.0,326.3947,327.3328,326.3847,327.0833,10939.0
2025-06-05 12:00:00,327.71,328.29,327.62,327.89,14945.0,327.0634,327.6422,326.9735,327.243,14945.0
2025-06-05 12:05:00,327.97,328.38,327.95,328.11,12721.0,327.3228,327.732,327.3029,327.4626,12721.0
2025-06-05 12:10:00,328.09,328.12,327.9,328.04,4073.0,327.4426,327.4725,327.253,327.3927,4073.0
2025-06-05 12:15:00,328.23,328.29,327.86,327.87,7110.0,327.5823,327.6422,327.2131,327.223,7110.0
2025-06-05 12:20:00,327.85,327.91,327.26,327.26,2743.0,327.2031,327.263,326.6142,326.6142,2743.0
2025-06-05 12:25:00,327.12,327.5,327.07,327.24,3261.0,326.4745,326.8538,326.4246,326.5943,3261.0
2025-06-05 12:30:00,327.24,327.57,327.04,327.19,20584.0,326.5943,326.9236,326.3947,326.5444,20584.0
2025-06-05 12:35:00,327.33,327.33,326.74,326.84,12279.0,326.6841,326.6841,326.0953,326.1951,12279.0
2025-06-05 12:40:00,326.81,327.02,326.68,326.88,15183.0,326.1651,326.3747,326.0354,326.235,15183.0
2025-06-05 12:45:00,326.77,326.94,325.95,326.05,18570.0,326.1252,326.2949,325.3068,325.4066,18570.0
2025-06-05 12:50:00,326.03,326.58,325.96,326.31,9232.0,325.3867,325.9356,325.3168,325.6661,9232.0
2025-06-05 12:55:00,326.55,327.23,326.27,327.03,13282.0,325.9056,326.5843,325.6262,326.3847,13282.0
2025-06-05 13:00:00,327.13,327.13,326.73,326.73,6534.0,326.4845,326.4845,326.0853,326.0853,6534.0
2025-06-05 13:05:00,326.58,326.7,326.39,326.39,4153.0,325.9356,326.0553,325.746,325.746,4153.0
2025-06-05 13:10:00,326.39,326.93,326.11,326.93,11142.0,325.746,326.2849,325.4665,326.2849,11142.0
2025-06-05 13:15:00,327.1,327.29,326.93,327.28,2738.0,326.4546,326.6442,326.2849,326.6342,2738.0
2025-06-05 13:20:00,327.29,327.66,327.08,327.5,6624.0,326.6442,327.0135,326.4346,326.8538,6624.0
2025-06-05 13:25:00,327.67,328.09,327.33,328.06,4163.0,327.0234,327.4426,326.6841,327.4127,4163.0
2025-06-05 13:30:00,328.19,328.49,328.06,328.49,1738.0,327.5424,327.8418,327.4127,327.8418,1738.0
2025-06-05 13:35:00,328.48,328.8,328.26,328.57,5906.0,327.8318,328.1512,327.6123,327.9217,5906.0
2025-06-05 13:40:00,328.58,328.78,328.42,328.78,1900.0,327.9316,328.1312,327.772,328.1312,1900.0
2025-06-05 13:45:00,328.62,328.76,328.3,328.66,3399.0,327.9716,328.1113,327.6522,328.0115,3399.0
2025-06-05 13:50:00,328.67,328.67,327.99,328.08,2902.0,328.0215,328.0215,327.3428,327.4326,2902.0
2025-06-05 13:55:00,328.08,328.36,328.08,328.17,5080.0,327.4326,327.7121,327.4326,327.5224,5080.0
2025-06-05 14:00:00,327.97,328.13,327.64,327.69,3887.0,327.3228,327.4825,326.9935,327.0434,3887.0
2025-06-05 14:05:00,327.62,327.76,327.39,327.75,2851.0,326.9735,327.1133,326.744,327.1033,2851.0
2025-06-05 14:10:00,327.75,327.91,327.69,327.82,1706.0,327.1033,327.263,327.0434,327.1731,1706.0
2025-06-05 14:15:00,327.81,328.07,327.33,328.07,6561.0,327.1632,327.4226,326.6841,327.4226,6561.0
2025-06-05 14:20:00,328.02,328.5,328.01,328.5,1796.0,327.3727,327.8518,327.3628,327.8518,1796.0
2025-06-05 14:25:00,328.47,328.56,328.24,328.56,3387.0,327.8219,327.9117,327.5923,327.9117,3387.0
2025-06-05 14:30:00,328.48,328.72,328.41,328.42,3238.0,327.8318,328.0714,327.762,327.772,3238.0
2025-06-05 14:35:00,328.42,328.78,328.34,328.34,3038.0,327.772,328.1312,327.6921,327.6921,3038.0
2025-06-05 14:40:00,328.56,328.9,328.44,328.75,4254.0,327.9117,328.251,327.7919,328.1013,4254.0
2025-06-05 14:45:00,328.91,328.94,328.51,328.51,6290.0,328.261,328.2909,327.8618,327.8618,6290.0
2025-06-05 14:50:00,328.72,329.14,328.58,328.67,5789.0,328.0714,328.4905,327.9316,328.0215,5789.0
2025-06-05 14:55:00,328.54,328.54,327.98,327.98,4203.0,327.8917,327.8917,327.3328,327.3328,4203.0
2025-06-05 15:00:00,327.93,328.19,327.81,327.88,6821.0,327.2829,327.5424,327.1632,327.233,6821.0
2025-06-05 15:05:00,327.88,328.63,327.88,328.43,3980.0,327.233,327.9815,327.233,327.7819,3980.0
2025-06-05 15:10:00,328.42,328.68,328.35,328.53,5548.0,327.772,328.0314,327.7021,327.8817,5548.0
2025-06-05 15:15:00,328.64,328.7,327.67,327.97,8141.0,327.9915,328.0514,327.0234,327.3228,8141.0
2025-06-05 15:20:00,327.91,328.34,327.85,328.2,9278.0,327.263,327.6921,327.2031,327.5524,9278.0
2025-06-05 15:25:00,328.06,328.58,327.98,328.05,6414.0,327.4127,327.9316,327.3328,327.4027,6414.0
2025-06-05 15:30:00,328.11,328.15,327.79,327.98,11252.0,327.4626,327.5025,327.1432,327.3328,11252.0
2025-06-05 15:35:00,328.13,329.2,328.02,328.99,8405.0,327.4825,328.5504,327.3727,328.3408,8405.0
2025-06-05 15:40:00,328.99,329.32,328.75,328.91,10422.0,328.3408,328.6702,328.1013,328.261,10422.0
2025-06-05 15:45:00,328.93,329.2,328.6,328.71,14456.0,328.2809,328.5504,327.9516,328.0614,14456.0
2025-06-05 15:50:00,328.59,328.72,327.84,327.85,31526.0,327.9416,328.0714,327.1931,327.2031,31526.0
2025-06-05 15:55:00,327.84,328.33,327.78,328.29,86307.0,327.1931,327.6821,327.1332,327.6422,86307.0
2025-06-06 09:30:00,328.46,329.98,328.13,328.56,17297.0,328.46,329.98,328.13,328.56,17297.0
2025-06-06 09:35:00,328.56,330.0,328.56,330.0,3151.0,328.56,330.0,328.56,330.0,3151.0
2025-06-06 09:40:00,329.93,329.93,329.5,329.91,3732.0,329.93,329.93,329.5,329.91,3732.0
2025-06-06 09:45:00,330.04,330.28,329.89,329.89,1570.0,330.04,330.28,329.89,329.89,1570.0
2025-06-06 09:50:00,330.18,330.78,330.05,330.48,5474.0,330.18,330.78,330.05,330.48,5474.0
2025-06-06 09:55:00,330.48,330.48,329.7,330.38,6227.0,330.48,330.48,329.7,330.38,6227.0
2025-06-06 10:00:00,330.08,330.38,329.64,330.38,6422.0,330.08,330.38,329.64,330.38,6422.0
2025-06-06 10:05:00,330.39,330.47,329.78,329.94,5248.0,330.39,330.47,329.78,329.94,5248.0
2025-06-06 10:10:00,329.94,330.2,328.94,328.95,4819.0,329.94,330.2,328.94,328.95,4819.0
2025-06-06 10:15:00,328.97,329.18,328.28,328.49,2720.0,328.97,329.18,328.28,328.49,2720.0
2025-06-06 10:20:00,328.82,329.29,328.82,329.29,794.0,328.82,329.29,328.82,329.29,794.0
2025-06-06 10:25:00,329.68,330.05,329.55,329.55,1600.0,329.68,330.05,329.55,329.55,1600.0
2025-06-06 10:30:00,329.53,329.6,329.19,329.32,2964.0,329.53,329.6,329.19,329.32,2964.0
2025-06-06 10:35:00,329.32,329.61,329.32,329.58,1621.0,329.32,329.61,329.32,329.58,1621.0
2025-06-06 10:40:00,329.49,329.74,329.19,329.47,1592.0,329.49,329.74,329.19,329.47,1592.0
2025-06-06 10:45:00,329.42,329.45,329.39,329.39,723.0,329.42,329.45,329.39,329.39,723.0
2025-06-06 10:50:00,329.89,329.9,329.03,329.38,4386.0,329.89,329.9,329.03,329.38,4386.0
2025-06-06 10:55:00,329.48,329.65,329.23,329.44,2940.0,329.48,329.65,329.23,329.44,2940.0
2025-06-06 11:00:00,329.3,329.39,329.18,329.18,1482.0,329.3,329.39,329.18,329.18,1482.0
2025-06-06 11:05:00,329.23,329.33,328.9,329.31,4329.0,329.23,329.33,328.9,329.31,4329.0
2025-06-06 11:10:00,329.47,329.56,329.12,329.38,2391.0,329.47,329.56,329.12,329.38,2391.0
2025-06-06 11:15:00,329.33,329.33,328.4,328.57,2920.0,329.33,329.33,328.4,328.57,2920.0
2025-06-06 11:20:00,328.3,328.59,328.27,328.52,2085.0,328.3,328.59,328.27,328.52,2085.0
2025-06-06 11:25:00,328.78,328.88,328.39,328.76,1866.0,328.78,328.88,328.39,328.76,1866.0
2025-06-06 11:30:00,328.78,328.78,328.51,328.75,2328.0,328.78,328.78,328.51,328.75,2328.0
2025-06-06 11:35:00,328.67,328.67,327.98,327.98,2543.0,328.67,328.67,327.98,327.98,2543.0
2025-06-06 11:40:00,327.75,328.24,327.75,328.24,2090.0,327.75,328.24,327.75,328.24,2090.0
2025-06-06 11:45:00,327.88,328.48,327.88,328.48,974.0,327.88,328.48,327.88,328.48,974.0
2025-06-06 11:50:00,328.61,328.7,328.5,328.5,1048.0,328.61,328.7,328.5,328.5,1048.0
2025-06-06 11:55:00,328.44,328.44,327.93,328.2,3502.0,328.44,328.44,327.93,328.2,3502.0
2025-06-06 12:00:00,328.22,328.31,328.22,328.24,717.0,328.22,328.31,328.22,328.24,717.0
2025-06-06 12:05:00,328.24,328.26,328.24,328.26,819.0,328.24,328.26,328.24,328.26,819.0
2025-06-06 12:10:00,328.03,328.03,327.86,327.86,1149.0,328.03,328.03,327.86,327.86,1149.0
2025-06-06 12:15:00,327.91,327.95,327.73,327.92,2218.0,327.91,327.95,327.73,327.92,2218.0
2025-06-06 12:20:00,327.92,327.97,327.91,327.97,400.0,327.92,327.97,327.91,327.97,400.0
2025-06-06 12:25:00,328.07,328.08,327.8,327.85,1721.0,328.07,328.08,327.8,327.85,1721.0
2025-06-06 12:30:00,327.92,328.11,327.91,328.11,1300.0,327.92,328.11,327.91,328.11,1300.0
2025-06-06 12:35:00,328.01,328.18,327.88,328.13,4204.0,328.01,328.18,327.88,328.13,4204.0
2025-06-06 12:40:00,327.92,327.92,327.38,327.38,1434.0,327.92,327.92,327.38,327.38,1434.0
2025-06-06 12:45:00,327.52,327.78,327.5,327.62,1456.0,327.52,327.78,327.5,327.62,1456.0
2025-06-06 12:50:00,327.92,327.93,327.38,327.38,2352.0,327.92,327.93,327.38,327.38,2352.0
2025-06-06 12:55:00,327.38,327.56,327.27,327.45,1243.0,327.38,327.56,327.27,327.45,1243.0
2025-06-06 13:00:00,327.68,327.68,327.53,327.53,320.0,327.68,327.68,327.53,327.53,320.0
2025-06-06 13:05:00,327.61,327.61,327.49,327.5,881.0,327.61,327.61,327.49,327.5,881.0
2025-06-06 13:10:00,327.63,327.76,327.46,327.75,2031.0,327.63,327.76,327.46,327.75,2031.0
2025-06-06 13:15:00,327.51,327.69,327.35,327.69,1626.0,327.51,327.69,327.35,327.69,1626.0
2025-06-06 13:20:00,327.77,327.94,327.75,327.94,527.0,327.77,327.94,327.75,327.94,527.0
2025-06-06 13:25:00,327.87,327.87,327.87,327.87,100.0,327.87,327.87,327.87,327.87,100.0
2025-06-06 13:30:00,327.83,328.39,327.83,328.3,2798.0,327.83,328.39,327.83,328.3,2798.0
2025-06-06 13:35:00,328.34,328.47,328.13,328.37,1790.0,328.34,328.47,328.13,328.37,1790.0
2025-06-06 13:40:00,328.31,328.5,328.25,328.25,1058.0,328.31,328.5,328.25,328.25,1058.0
2025-06-06 13:45:00,328.32,328.5,328.32,328.49,1010.0,328.32,328.5,328.32,328.49,1010.0
2025-06-06 13:50:00,328.52,328.69,328.5,328.5,1235.0,328.52,328.69,328.5,328.5,1235.0
2025-06-06 13:55:00,328.5,328.5,328.5,328.5,0.0,328.5,328.5,328.5,328.5,0.0
2025-06-06 14:00:00,328.56,329.22,328.56,329.22,1204.0,328.56,329.22,328.56,329.22,1204.0
2025-06-06 14:05:00,329.23,329.23,329.06,329.15,2354.0,329.23,329.23,329.06,329.15,2354.0
2025-06-06 14:10:00,329.17,329.27,329.16,329.26,405.0,329.17,329.27,329.16,329.26,405.0
2025-06-06 14:15:00,329.16,329.16,329.16,329.16,200.0,329.16,329.16,329.16,329.16,200.0
2025-06-06 14:20:00,329.07,329.11,329.01,329.06,1912.0,329.07,329.11,329.01,329.06,1912.0
2025-06-06 14:25:00,329.06,329.06,328.76,328.91,2776.0,329.06,329.06,328.76,328.91,2776.0
2025-06-06 14:30:00,328.88,329.5,328.88,329.49,3977.0,328.88,329.5,328.88,329.49,3977.0
2025-06-06 14:35:00,329.5,329.5,329.22,329.23,2028.0,329.5,329.5,329.22,329.23,2028.0
2025-06-06 14:40:00,329.19,329.31,329.13,329.31,674.0,329.19,329.31,329.13,329.31,674.0
2025-06-06 14:45:00,329.31,329.52,329.3,329.35,1847.0,329.31,329.52,329.3,329.35,1847.0
2025-06-06 14:50:00,329.32,329.34,329.25,329.34,700.0,329.32,329.34,329.25,329.34,700.0
2025-06-06 14:55:00,329.25,329.38,329.14,329.24,2643.0,329.25,329.38,329.14,329.24,2643.0
2025-06-06 15:00:00,329.12,329.57,329.12,329.49,4181.0,329.12,329.57,329.12,329.49,4181.0
2025-06-06 15:05:00,329.56,329.56,329.3,329.31,2044.0,329.56,329.56,329.3,329.31,2044.0
2025-06-06 15:10:00,329.35,329.35,329.19,329.32,2041.0,329.35,329.35,329.19,329.32,2041.0
2025-06-06 15:15:00,329.15,329.18,329.06,329.17,2502.0,329.15,329.18,329.06,329.17,2502.0
2025-06-06 15:20:00,329.05,329.26,329.05,329.25,1511.0,329.05,329.26,329.05,329.25,1511.0
2025-06-06 15:25:00,329.26,329.4,329.24,329.32,3131.0,329.26,329.4,329.24,329.32,3131.0
2025-06-06 15:30:00,329.33,329.58,329.27,329.57,1852.0,329.33,329.58,329.27,329.57,1852.0
2025-06-06 15:35:00,329.47,329.59,329.06,329.06,4463.0,329.47,329.59,329.06,329.06,4463.0
2025-06-06 15:40:00,329.09,329.16,328.91,328.93,2796.0,329.09,329.16,328.91,328.93,2796.0
2025-06-06 15:45:00,329.04,329.06,328.45,328.45,2446.0,329.04,329.06,328.45,328.45,2446.0
2025-06-06 15:50:00,328.59,328.91,328.46,328.74,4668.0,328.59,328.91,328.46,328.74,4668.0
2025-06-06 15:55:00,328.74,329.04,328.65,328.65,33956.0,328.74,329.04,328.65,328.65,33956.0
2025-06-09 09:30:00,326.53,327.83,323.63,323.82,21725.0,326.53,327.83,323.63,323.82,21725.0
2025-06-09 09:35:00,323.75,323.75,319.65,319.9,13889.0,323.75,323.75,319.65,319.9,13889.0
2025-06-09 09:40:00,320.06,320.06,317.35,317.6,6691.0,320.06,320.06,317.35,317.6,6691.0
2025-06-09 09:45:00,316.94,317.46,315.66,316.11,9086.0,316.94,317.46,315.66,316.11,9086.0
2025-06-09 09:50:00,316.39,316.44,312.95,314.78,30215.0,316.39,316.44,312.95,314.78,30215.0
2025-06-09 09:55:00,314.98,316.13,314.02,315.97,21624.0,314.98,316.13,314.02,315.97,21624.0
2025-06-09 10:00:00,316.0,316.57,314.33,315.44,20474.0,316.0,316.57,314.33,315.44,20474.0
2025-06-09 10:05:00,315.34,316.66,314.33,314.49,21405.0,315.34,316.66,314.33,314.49,21405.0
2025-06-09 10:10:00,314.74,314.87,313.53,314.09,13965.0,314.74,314.87,313.53,314.09,13965.0
2025-06-09 10:15:00,314.3,315.37,313.98,315.24,14675.0,314.3,315.37,313.98,315.24,14675.0
2025-06-09 10:20:00,315.28,315.36,314.6,315.15,19008.0,315.28,315.36,314.6,315.15,19008.0
2025-06-09 10:25:00,315.17,315.43,314.73,314.93,3811.0,315.17,315.43,314.73,314.93,3811.0
2025-06-09 10:30:00,315.02,315.23,313.87,313.88,19918.0,315.02,315.23,313.87,313.88,19918.0
2025-06-09 10:35:00,314.05,314.1,312.68,312.76,19937.0,314.05,314.1,312.68,312.76,19937.0
2025-06-09 10:40:00,312.7,313.06,312.18,312.8,11304.0,312.7,313.06,312.18,312.8,11304.0
2025-06-09 10:45:00,312.8,312.87,312.55,312.57,3363.0,312.8,312.87,312.55,312.57,3363.0
2025-06-09 10:50:00,312.44,313.97,312.23,313.88,14564.0,312.44,313.97,312.23,313.88,14564.0
2025-06-09 10:55:00,313.96,314.93,313.96,314.93,8724.0,313.96,314.93,313.96,314.93,8724.0
2025-06-09 11:00:00,315.35,315.55,314.75,315.41,10364.0,315.35,315.55,314.75,315.41,10364.0
2025-06-09 11:05:00,315.54,316.08,315.41,315.94,29872.0,315.54,316.08,315.41,315.94,29872.0
2025-06-09 11:10:00,315.94,316.6,315.82,315.82,15160.0,315.94,316.6,315.82,315.82,15160.0
2025-06-09 11:15:00,316.05,316.67,315.84,316.63,6634.0,316.05,316.67,315.84,316.63,6634.0
2025-06-09 11:20:00,316.9,317.56,316.53,317.2,6218.0,316.9,317.56,316.53,317.2,6218.0
2025-06-09 11:25:00,317.21,317.79,316.64,317.02,9348.0,317.21,317.79,316.64,317.02,9348.0
2025-06-09 11:30:00,316.77,318.04,316.77,317.81,12347.0,316.77,318.04,316.77,317.81,12347.0
2025-06-09 11:35:00,317.88,318.42,317.76,317.85,7274.0,317.88,318.42,317.76,317.85,7274.0
2025-06-09 11:40:00,317.85,318.25,317.85,317.89,9120.0,317.85,318.25,317.85,317.89,9120.0
2025-06-09 11:45:00,318.01,318.49,317.64,318.02,7393.0,318.01,318.49,317.64,318.02,7393.0
2025-06-09 11:50:00,318.27,318.27,317.38,317.45,7698.0,318.27,318.27,317.38,317.45,7698.0
2025-06-09 11:55:00,317.38,317.57,317.17,317.33,3633.0,317.38,317.57,317.17,317.33,3633.0
2025-06-09 12:00:00,317.08,317.12,316.62,316.62,1017.0,317.08,317.12,316.62,316.62,1017.0
2025-06-09 12:05:00,316.44,317.03,316.44,316.86,2715.0,316.44,317.03,316.44,316.86,2715.0
2025-06-09 12:10:00,316.88,317.17,316.84,316.98,2372.0,316.88,317.17,316.84,316.98,2372.0
2025-06-09 12:15:00,316.98,317.29,316.97,317.19,2465.0,316.98,317.29,316.97,317.19,2465.0
2025-06-09 12:20:00,316.88,316.96,316.38,316.38,1871.0,316.88,316.96,316.38,316.38,1871.0
2025-06-09 12:25:00,316.38,316.97,316.38,316.86,3867.0,316.38,316.97,316.38,316.86,3867.0
2025-06-09 12:30:00,316.66,316.91,316.49,316.55,5928.0,316.66,316.91,316.49,316.55,5928.0
2025-06-09 12:35:00,316.75,317.13,316.74,316.9,2980.0,316.75,317.13,316.74,316.9,2980.0
2025-06-09 12:40:00,316.84,316.88,316.48,316.61,5784.0,316.84,316.88,316.48,316.61,5784.0
2025-06-09 12:45:00,316.5,316.58,316.26,316.26,8077.0,316.5,316.58,316.26,316.26,8077.0
2025-06-09 12:50:00,316.34,316.87,316.15,316.87,2672.0,316.34,316.87,316.15,316.87,2672.0
2025-06-09 12:55:00,316.65,316.87,316.43,316.43,1928.0,316.65,316.87,316.43,316.43,1928.0
2025-06-09 13:00:00,316.57,317.18,316.57,316.94,6066.0,316.57,317.18,316.57,316.94,6066.0
2025-06-09 13:05:00,316.94,317.43,316.94,317.31,1038.0,316.94,317.43,316.94,317.31,1038.0
2025-06-09 13:10:00,317.26,317.26,316.97,317.06,3978.0,317.26,317.26,316.97,317.06,3978.0
2025-06-09 13:15:00,317.06,317.41,316.69,316.75,5986.0,317.06,317.41,316.69,316.75,5986.0
2025-06-09 13:20:00,316.79,316.9,316.74,316.9,1495.0,316.79,316.9,316.74,316.9,1495.0
2025-06-09 13:25:00,316.7,317.18,316.7,317.04,12213.0,316.7,317.18,316.7,317.04,12213.0
2025-06-09 13:30:00,317.25,317.63,317.2,317.63,7499.0,317.25,317.63,317.2,317.63,7499.0
2025-06-09 13:35:00,317.62,317.84,317.28,317.28,2776.0,317.62,317.84,317.28,317.28,2776.0
2025-06-09 13:40:00,317.2,317.62,316.83,317.43,8173.0,317.2,317.62,316.83,317.43,8173.0
2025-06-09 13:45:00,317.58,317.75,317.06,317.69,4994.0,317.58,317.75,317.06,317.69,4994.0
2025-06-09 13:50:00,317.77,317.77,317.21,317.48,2975.0,317.77,317.77,317.21,317.48,2975.0
2025-06-09 13:55:00,317.57,317.84,317.42,317.49,2335.0,317.57,317.84,317.42,317.49,2335.0
2025-06-09 14:00:00,317.5,318.33,317.24,318.28,7709.0,317.5,318.33,317.24,318.28,7709.0
2025-06-09 14:05:00,318.45,318.52,318.36,318.52,1172.0,318.45,318.52,318.36,318.52,1172.0
2025-06-09 14:10:00,318.49,318.69,318.25,318.53,2746.0,318.49,318.69,318.25,318.53,2746.0
2025-06-09 14:15:00,318.57,318.93,318.57,318.75,1303.0,318.57,318.93,318.57,318.75,1303.0
2025-06-09 14:20:00,318.79,318.94,318.77,318.79,1282.0,318.79,318.94,318.77,318.79,1282.0
2025-06-09 14:25:00,318.61,318.61,318.22,318.3,3306.0,318.61,318.61,318.22,318.3,3306.0
2025-06-09 14:30:00,318.35,318.35,317.97,318.13,2225.0,318.35,318.35,317.97,318.13,2225.0
2025-06-09 14:35:00,318.21,318.3,317.9,317.9,4266.0,318.21,318.3,317.9,317.9,4266.0
2025-06-09 14:40:00,318.04,318.26,317.62,318.22,12426.0,318.04,318.26,317.62,318.22,12426.0
2025-06-09 14:45:00,318.15,318.38,318.0,318.19,2587.0,318.15,318.38,318.0,318.19,2587.0
2025-06-09 14:50:00,318.22,318.22,317.95,318.06,6564.0,318.22,318.22,317.95,318.06,6564.0
2025-06-09 14:55:00,318.18,318.69,318.08,318.48,16576.0,318.18,318.69,318.08,318.48,16576.0
2025-06-09 15:00:00,318.34,318.9,318.19,318.9,8860.0,318.34,318.9,318.19,318.9,8860.0
2025-06-09 15:05:00,319.0,319.59,319.0,319.59,7645.0,319.0,319.59,319.0,319.59,7645.0
2025-06-09 15:10:00,319.76,319.92,319.0,319.03,18249.0,319.76,319.92,319.0,319.03,18249.0
2025-06-09 15:15:00,319.03,319.32,318.99,319.06,9991.0,319.03,319.32,318.99,319.06,9991.0
2025-06-09 15:20:00,319.19,319.19,318.63,318.76,5059.0,319.19,319.19,318.63,318.76,5059.0
2025-06-09 15:25:00,318.7,318.92,318.62,318.78,5020.0,318.7,318.92,318.62,318.78,5020.0
2025-06-09 15:30:00,318.7,318.94,318.53,318.94,6014.0,318.7,318.94,318.53,318.94,6014.0
2025-06-09 15:35:00,318.94,319.01,318.77,318.77,5378.0,318.94,319.01,318.77,318.77,5378.0
2025-06-09 15:40:00,318.73,318.76,318.53,318.69,5097.0,318.73,318.76,318.53,318.69,5097.0
2025-06-09 15:45:00,318.72,318.76,318.44,318.75,6403.0,318.72,318.76,318.44,318.75,6403.0
2025-06-09 15:50:00,318.82,318.82,318.08,318.08,14793.0,318.82,318.82,318.08,318.08,14793.0
2025-06-09 15:55:00,318.11,318.35,317.63,317.69,74685.0,318.11,318.35,317.63,317.69,74685.0
2025-06-10 09:30:00,319.15,321.24,315.8,316.52,24058.0,319.15,321.24,315.8,316.52,24058.0
2025-06-10 09:35:00,316.68,317.46,316.1,317.27,9897.0,316.68,317.46,316.1,317.27,9897.0
2025-06-10 09:40:00,317.08,317.27,316.16,316.5,7215.0,317.08,317.27,316.16,316.5,7215.0
2025-06-10 09:45:00,316.22,316.99,316.16,316.59,7992.0,316.22,316.99,316.16,316.59,7992.0
2025-06-10 09:50:00,316.33,316.59,315.83,315.86,4470.0,316.33,316.59,315.83,315.86,4470.0
2025-06-10 09:55:00,315.8,315.8,314.33,314.95,4583.0,315.8,315.8,314.33,314.95,4583.0
2025-06-10 10:00:00,314.85,315.33,313.6,313.81,9653.0,314.85,315.33,313.6,313.81,9653.0
2025-06-10 10:05:00,314.36,315.26,314.06,315.23,7879.0,314.36,315.26,314.06,315.23,7879.0
2025-06-10 10:10:00,315.31,315.38,314.77,314.96,12698.0,315.31,315.38,314.77,314.96,12698.0
2025-06-10 10:15:00,315.17,315.19,314.28,315.19,15480.0,315.17,315.19,314.28,315.19,15480.0
2025-06-10 10:20:00,315.35,315.91,315.12,315.87,7465.0,315.35,315.91,315.12,315.87,7465.0
2025-06-10 10:25:00,315.51,315.88,315.04,315.09,6680.0,315.51,315.88,315.04,315.09,6680.0
2025-06-10 10:30:00,315.18,315.18,314.3,314.45,7802.0,315.18,315.18,314.3,314.45,7802.0
2025-06-10 10:35:00,314.54,315.48,314.54,315.4,4981.0,314.54,315.48,314.54,315.4,4981.0
2025-06-10 10:40:00,315.11,315.48,314.93,315.26,10666.0,315.11,315.48,314.93,315.26,10666.0
2025-06-10 10:45:00,315.4,315.62,314.83,314.98,8221.0,315.4,315.62,314.83,314.98,8221.0
2025-06-10 10:50:00,314.98,315.86,314.63,315.48,14389.0,314.98,315.86,314.63,315.48,14389.0
2025-06-10 10:55:00,315.66,316.04,314.7,314.92,21228.0,315.66,316.04,314.7,314.92,21228.0
2025-06-10 11:00:00,314.7,314.92,314.39,314.53,4449.0,314.7,314.92,314.39,314.53,4449.0
2025-06-10 11:05:00,314.32,314.75,314.3,314.54,1924.0,314.32,314.75,314.3,314.54,1924.0
2025-06-10 11:10:00,314.45,314.7,314.07,314.07,5313.0,314.45,314.7,314.07,314.07,5313.0
2025-06-10 11:15:00,314.12,314.18,313.67,313.81,5425.0,314.12,314.18,313.67,313.81,5425.0
2025-06-10 11:20:00,313.71,314.16,313.71,313.92,2711.0,313.71,314.16,313.71,313.92,2711.0
2025-06-10 11:25:00,313.87,314.11,313.87,314.11,1317.0,313.87,314.11,313.87,314.11,1317.0
2025-06-10 11:30:00,314.11,314.57,313.99,314.53,8539.0,314.11,314.57,313.99,314.53,8539.0
2025-06-10 11:35:00,314.36,314.53,313.8,313.8,10677.0,314.36,314.53,313.8,313.8,10677.0
2025-06-10 11:40:00,313.72,313.73,313.02,313.07,2066.0,313.72,313.73,313.02,313.07,2066.0
2025-06-10 11:45:00,313.41,313.41,312.58,312.58,2844.0,313.41,313.41,312.58,312.58,2844.0
2025-06-10 11:50:00,312.54,313.35,312.3,313.25,7051.0,312.54,313.35,312.3,313.25,7051.0
2025-06-10 11:55:00,313.31,313.32,313.1,313.1,500.0,313.31,313.32,313.1,313.1,500.0
2025-06-10 12:00:00,313.32,313.54,313.18,313.35,4000.0,313.32,313.54,313.18,313.35,4000.0
2025-06-10 12:05:00,313.53,313.68,313.25,313.55,3469.0,313.53,313.68,313.25,313.55,3469.0
2025-06-10 12:10:00,313.77,314.46,313.7,314.3,2740.0,313.77,314.46,313.7,314.3,2740.0
2025-06-10 12:15:00,314.3,314.3,314.09,314.12,2824.0,314.3,314.3,314.09,314.12,2824.0
2025-06-10 12:20:00,314.22,314.22,313.66,313.73,3577.0,314.22,314.22,313.66,313.73,3577.0
2025-06-10 12:25:00,313.74,314.02,313.74,313.9,1425.0,313.74,314.02,313.74,313.9,1425.0
2025-06-10 12:30:00,313.9,314.12,313.89,314.12,2353.0,313.9,314.12,313.89,314.12,2353.0
2025-06-10 12:35:00,314.14,314.32,314.14,314.25,6647.0,314.14,314.32,314.14,314.25,6647.0
2025-06-10 12:40:00,314.1,314.16,313.96,314.14,4998.0,314.1,314.16,313.96,314.14,4998.0
2025-06-10 12:45:00,314.03,314.06,313.93,314.0,900.0,314.03,314.06,313.93,314.0,900.0
2025-06-10 12:50:00,314.05,314.13,313.91,314.13,2790.0,314.05,314.13,313.91,314.13,2790.0
2025-06-10 12:55:00,314.19,314.24,313.95,314.03,2367.0,314.19,314.24,313.95,314.03,2367.0
2025-06-10 13:00:00,314.05,314.25,313.98,314.06,804.0,314.05,314.25,313.98,314.06,804.0
2025-06-10 13:05:00,314.07,314.22,313.62,314.22,11276.0,314.07,314.22,313.62,314.22,11276.0
2025-06-10 13:10:00,314.13,314.69,314.13,314.43,3453.0,314.13,314.69,314.13,314.43,3453.0
2025-06-10 13:15:00,314.43,314.62,314.41,314.62,1437.0,314.43,314.62,314.41,314.62,1437.0
2025-06-10 13:20:00,314.63,314.86,314.63,314.68,1119.0,314.63,314.86,314.63,314.68,1119.0
2025-06-10 13:25:00,314.69,315.03,314.69,315.01,4534.0,314.69,315.03,314.69,315.01,4534.0
2025-06-10 13:30:00,315.1,315.76,314.94,315.44,11650.0,315.1,315.76,314.94,315.44,11650.0
2025-06-10 13:35:00,315.28,315.31,315.12,315.22,1636.0,315.28,315.31,315.12,315.22,1636.0
2025-06-10 13:40:00,315.21,315.21,314.96,315.03,1700.0,315.21,315.21,314.96,315.03,1700.0
2025-06-10 13:45:00,315.03,315.03,314.48,314.48,1241.0,315.03,315.03,314.48,314.48,1241.0
2025-06-10 13:50:00,314.58,315.05,314.58,314.95,3616.0,314.58,315.05,314.58,314.95,3616.0
2025-06-10 13:55:00,314.96,314.96,314.24,314.24,2768.0,314.96,314.96,314.24,314.24,2768.0
2025-06-10 14:00:00,314.29,314.48,313.9,314.48,4413.0,314.29,314.48,313.9,314.48,4413.0
2025-06-10 14:05:00,314.48,314.51,314.27,314.44,5501.0,314.48,314.51,314.27,314.44,5501.0
2025-06-10 14:10:00,314.47,314.47,314.01,314.14,1883.0,314.47,314.47,314.01,314.14,1883.0
2025-06-10 14:15:00,314.13,314.26,313.92,313.96,7879.0,314.13,314.26,313.92,313.96,7879.0
2025-06-10 14:20:00,313.92,313.94,313.67,313.88,5147.0,313.92,313.94,313.67,313.88,5147.0
2025-06-10 14:25:00,313.79,313.92,313.54,313.85,4727.0,313.79,313.92,313.54,313.85,4727.0
2025-06-10 14:30:00,313.83,313.98,313.43,313.45,2488.0,313.83,313.98,313.43,313.45,2488.0
2025-06-10 14:35:00,313.42,313.78,313.35,313.75,4821.0,313.42,313.78,313.35,313.75,4821.0
2025-06-10 14:40:00,313.88,314.09,313.86,313.88,4240.0,313.88,314.09,313.86,313.88,4240.0
2025-06-10 14:45:00,313.88,314.42,313.86,314.22,4006.0,313.88,314.42,313.86,314.22,4006.0
2025-06-10 14:50:00,314.18,314.67,314.05,314.64,6835.0,314.18,314.67,314.05,314.64,6835.0
2025-06-10 14:55:00,314.83,314.83,314.32,314.52,10793.0,314.83,314.83,314.32,314.52,10793.0
2025-06-10 15:00:00,314.6,314.82,314.51,314.81,5888.0,314.6,314.82,314.51,314.81,5888.0
2025-06-10 15:05:00,314.92,315.07,314.77,314.94,3421.0,314.92,315.07,314.77,314.94,3421.0
2025-06-10 15:10:00,314.94,314.94,314.52,314.65,2766.0,314.94,314.94,314.52,314.65,2766.0
2025-06-10 15:15:00,314.54,314.54,314.14,314.14,7967.0,314.54,314.54,314.14,314.14,7967.0
2025-06-10 15:20:00,314.22,314.44,314.21,314.22,3003.0,314.22,314.44,314.21,314.22,3003.0
2025-06-10 15:25:00,314.33,314.54,313.85,313.97,9371.0,314.33,314.54,313.85,313.97,9371.0
2025-06-10 15:30:00,313.98,314.07,313.23,313.23,14153.0,313.98,314.07,313.23,313.23,14153.0
2025-06-10 15:35:00,313.06,313.27,312.91,313.11,5911.0,313.06,313.27,312.91,313.11,5911.0
2025-06-10 15:40:00,313.13,313.14,312.45,312.66,8134.0,313.13,313.14,312.45,312.66,8134.0
2025-06-10 15:45:00,312.65,313.23,312.6,312.99,32177.0,312.65,313.23,312.6,312.99,32177.0
2025-06-10 15:50:00,313.03,313.78,312.9,313.66,27501.0,313.03,313.78,312.9,313.66,27501.0
2025-06-10 15:55:00,313.66,314.47,313.65,314.3,66827.0,313.66,314.47,313.65,314.3,66827.0
2025-06-11 09:30:00,312.32,312.96,308.98,310.0,34067.0,312.32,312.96,308.98,310.0,34067.0
2025-06-11 09:35:00,310.0,312.56,310.0,312.32,13287.0,310.0,312.56,310.0,312.32,13287.0
2025-06-11 09:40:00,312.12,313.06,312.11,312.21,7038.0,312.12,313.06,312.11,312.21,7038.0
2025-06-11 09:45:00,312.21,312.54,311.2,312.21,27361.0,312.21,312.54,311.2,312.21,27361.0
2025-06-11 09:50:00,312.13,312.31,310.96,311.43,12507.0,312.13,312.31,310.96,311.43,12507.0
2025-06-11 09:55:00,311.35,311.35,310.49,310.66,11084.0,311.35,311.35,310.49,310.66,11084.0
2025-06-11 10:00:00,310.59,311.37,310.41,310.43,13879.0,310.59,311.37,310.41,310.43,13879.0
2025-06-11 10:05:00,310.48,311.55,310.29,311.07,8425.0,310.48,311.55,310.29,311.07,8425.0
2025-06-11 10:10:00,311.08,311.93,310.85,311.36,9229.0,311.08,311.93,310.85,311.36,9229.0
2025-06-11 10:15:00,311.63,312.3,311.63,312.3,11816.0,311.63,312.3,311.63,312.3,11816.0
2025-06-11 10:20:00,312.61,312.65,310.97,311.03,10573.0,312.61,312.65,310.97,311.03,10573.0
2025-06-11 10:25:00,311.03,312.08,311.02,311.83,5638.0,311.03,312.08,311.02,311.83,5638.0
2025-06-11 10:30:00,311.82,312.35,311.66,312.12,11409.0,311.82,312.35,311.66,312.12,11409.0
2025-06-11 10:35:00,312.12,312.69,312.12,312.5,7837.0,312.12,312.69,312.12,312.5,7837.0
2025-06-11 10:40:00,312.18,312.73,312.18,312.26,7113.0,312.18,312.73,312.18,312.26,7113.0
2025-06-11 10:45:00,312.15,312.72,312.14,312.56,5127.0,312.15,312.72,312.14,312.56,5127.0
2025-06-11 10:50:00,312.72,312.93,312.46,312.58,3788.0,312.72,312.93,312.46,312.58,3788.0
2025-06-11 10:55:00,312.58,312.7,312.42,312.54,5872.0,312.58,312.7,312.42,312.54,5872.0
2025-06-11 11:00:00,312.55,313.66,312.53,313.3,8193.0,312.55,313.66,312.53,313.3,8193.0
2025-06-11 11:05:00,313.33,313.52,313.11,313.23,6282.0,313.33,313.52,313.11,313.23,6282.0
2025-06-11 11:10:00,313.11,313.12,312.7,312.7,2911.0,313.11,313.12,312.7,312.7,2911.0
2025-06-11 11:15:00,312.88,313.23,312.81,313.23,7764.0,312.88,313.23,312.81,313.23,7764.0
2025-06-11 11:20:00,313.29,313.44,312.97,313.36,4984.0,313.29,313.44,312.97,313.36,4984.0
2025-06-11 11:25:00,313.36,313.62,313.36,313.37,2800.0,313.36,313.62,313.36,313.37,2800.0
2025-06-11 11:30:00,313.37,313.74,312.97,313.74,8225.0,313.37,313.74,312.97,313.74,8225.0
2025-06-11 11:35:00,313.76,313.93,313.12,313.16,6981.0,313.76,313.93,313.12,313.16,6981.0
2025-06-11 11:40:00,313.08,313.72,312.95,313.3,22384.0,313.08,313.72,312.95,313.3,22384.0
2025-06-11 11:45:00,313.5,313.67,313.01,313.67,4436.0,313.5,313.67,313.01,313.67,4436.0
2025-06-11 11:50:00,313.48,314.3,313.47,313.9,15684.0,313.48,314.3,313.47,313.9,15684.0
2025-06-11 11:55:00,313.96,314.08,313.24,313.64,5558.0,313.96,314.08,313.24,313.64,5558.0
2025-06-11 12:00:00,313.65,313.65,313.02,313.32,3690.0,313.65,313.65,313.02,313.32,3690.0
2025-06-11 12:05:00,313.01,313.66,312.91,313.66,1966.0,313.01,313.66,312.91,313.66,1966.0
2025-06-11 12:10:00,313.59,313.79,313.58,313.79,3519.0,313.59,313.79,313.58,313.79,3519.0
2025-06-11 12:15:00,313.88,314.13,313.86,314.03,1959.0,313.88,314.13,313.86,314.03,1959.0
2025-06-11 12:20:00,314.03,314.15,313.74,313.78,3238.0,314.03,314.15,313.74,313.78,3238.0
2025-06-11 12:25:00,313.78,313.91,313.61,313.61,2448.0,313.78,313.91,313.61,313.61,2448.0
2025-06-11 12:30:00,313.66,313.78,313.48,313.68,2469.0,313.66,313.78,313.48,313.68,2469.0
2025-06-11 12:35:00,313.76,313.76,313.44,313.6,6513.0,313.76,313.76,313.44,313.6,6513.0
2025-06-11 12:40:00,313.71,314.41,313.6,314.4,7125.0,313.71,314.41,313.6,314.4,7125.0
2025-06-11 12:45:00,314.16,314.41,314.15,314.4,1420.0,314.16,314.41,314.15,314.4,1420.0
2025-06-11 12:50:00,314.41,314.51,314.4,314.42,2000.0,314.41,314.51,314.4,314.42,2000.0
2025-06-11 12:55:00,314.42,314.74,314.3,314.73,4135.0,314.42,314.74,314.3,314.73,4135.0
2025-06-11 13:00:00,314.67,315.07,314.66,315.01,14138.0,314.67,315.07,314.66,315.01,14138.0
2025-06-11 13:05:00,314.93,315.07,314.91,314.96,3274.0,314.93,315.07,314.91,314.96,3274.0
2025-06-11 13:10:00,314.74,314.96,314.74,314.9,2207.0,314.74,314.96,314.74,314.9,2207.0
2025-06-11 13:15:00,314.9,315.03,314.86,314.96,3581.0,314.9,315.03,314.86,314.96,3581.0
2025-06-11 13:20:00,314.96,315.4,314.92,315.24,1939.0,314.96,315.4,314.92,315.24,1939.0
2025-06-11 13:25:00,315.25,315.25,314.71,314.91,6720.0,315.25,315.25,314.71,314.91,6720.0
2025-06-11 13:30:00,314.91,315.0,314.44,314.49,3135.0,314.91,315.0,314.44,314.49,3135.0
2025-06-11 13:35:00,314.53,314.53,314.07,314.08,3434.0,314.53,314.53,314.07,314.08,3434.0
2025-06-11 13:40:00,314.04,314.12,313.81,313.9,1809.0,314.04,314.12,313.81,313.9,1809.0
2025-06-11 13:45:00,313.9,313.9,313.44,313.87,6996.0,313.9,313.9,313.44,313.87,6996.0
2025-06-11 13:50:00,313.79,314.13,313.78,314.11,6211.0,313.79,314.13,313.78,314.11,6211.0
2025-06-11 13:55:00,314.05,314.05,313.51,313.75,4029.0,314.05,314.05,313.51,313.75,4029.0
2025-06-11 14:00:00,313.72,313.73,312.87,313.11,11638.0,313.72,313.73,312.87,313.11,11638.0
2025-06-11 14:05:00,313.26,313.5,313.22,313.22,3226.0,313.26,313.5,313.22,313.22,3226.0
2025-06-11 14:10:00,313.17,313.34,312.74,312.74,3847.0,313.17,313.34,312.74,312.74,3847.0
2025-06-11 14:15:00,312.87,312.87,312.44,312.49,4480.0,312.87,312.87,312.44,312.49,4480.0
2025-06-11 14:20:00,312.61,312.84,312.61,312.84,3031.0,312.61,312.84,312.61,312.84,3031.0
2025-06-11 14:25:00,312.67,312.8,312.59,312.77,3618.0,312.67,312.8,312.59,312.77,3618.0
2025-06-11 14:30:00,312.73,312.83,312.32,312.76,3037.0,312.73,312.83,312.32,312.76,3037.0
2025-06-11 14:35:00,312.67,312.81,312.63,312.63,3962.0,312.67,312.81,312.63,312.63,3962.0
2025-06-11 14:40:00,312.64,312.88,312.46,312.77,5440.0,312.64,312.88,312.46,312.77,5440.0
2025-06-11 14:45:00,312.87,313.06,312.87,313.06,1500.0,312.87,313.06,312.87,313.06,1500.0
2025-06-11 14:50:00,312.98,313.27,312.97,313.04,4885.0,312.98,313.27,312.97,313.04,4885.0
2025-06-11 14:55:00,313.04,313.05,312.61,312.61,6240.0,313.04,313.05,312.61,312.61,6240.0
2025-06-11 15:00:00,312.6,312.76,312.42,312.54,26157.0,312.6,312.76,312.42,312.54,26157.0
2025-06-11 15:05:00,312.36,312.6,312.36,312.6,1900.0,312.36,312.6,312.36,312.6,1900.0
2025-06-11 15:10:00,312.6,312.86,312.59,312.86,1200.0,312.6,312.86,312.59,312.86,1200.0
2025-06-11 15:15:00,312.73,312.73,312.51,312.59,4318.0,312.73,312.73,312.51,312.59,4318.0
2025-06-11 15:20:00,312.49,312.65,312.38,312.6,5982.0,312.49,312.65,312.38,312.6,5982.0
2025-06-11 15:25:00,312.6,312.75,312.35,312.35,9491.0,312.6,312.75,312.35,312.35,9491.0
2025-06-11 15:30:00,312.38,312.62,312.04,312.08,7499.0,312.38,312.62,312.04,312.08,7499.0
2025-06-11 15:35:00,311.92,312.48,311.82,312.21,7674.0,311.92,312.48,311.82,312.21,7674.0
2025-06-11 15:40:00,312.23,312.45,312.22,312.29,3854.0,312.23,312.45,312.22,312.29,3854.0
2025-06-11 15:45:00,312.3,312.39,311.62,311.66,18088.0,312.3,312.39,311.62,311.66,18088.0
2025-06-11 15:50:00,311.7,312.44,311.68,312.15,9990.0,311.7,312.44,311.68,312.15,9990.0
2025-06-11 15:55:00,312.26,313.17,312.17,313.03,84573.0,312.26,313.17,312.17,313.03,84573.0
2025-06-12 09:30:00,313.26,317.3,312.52,317.3,18926.0,313.26,317.3,312.52,317.3,18926.0
2025-06-12 09:35:00,315.75,315.89,314.25,314.28,5084.0,315.75,315.89,314.25,314.28,5084.0
2025-06-12 09:40:00,314.28,314.7,313.89,313.89,3655.0,314.28,314.7,313.89,313.89,3655.0
2025-06-12 09:45:00,313.45,314.06,313.14,313.52,5656.0,313.45,314.06,313.14,313.52,5656.0
2025-06-12 09:50:00,313.31,313.34,312.86,313.31,5492.0,313.31,313.34,312.86,313.31,5492.0
2025-06-12 09:55:00,313.31,314.08,313.07,314.07,14635.0,313.31,314.08,313.07,314.07,14635.0
2025-06-12 10:00:00,313.55,314.59,313.05,313.46,11193.0,313.55,314.59,313.05,313.46,11193.0
2025-06-12 10:05:00,313.56,314.08,312.38,313.82,8912.0,313.56,314.08,312.38,313.82,8912.0
2025-06-12 10:10:00,314.07,314.21,313.31,314.21,1661.0,314.07,314.21,313.31,314.21,1661.0
2025-06-12 10:15:00,314.19,314.32,313.83,314.16,7037.0,314.19,314.32,313.83,314.16,7037.0
2025-06-12 10:20:00,314.16,314.4,314.01,314.17,7461.0,314.16,314.4,314.01,314.17,7461.0
2025-06-12 10:25:00,314.3,314.3,313.87,313.92,6691.0,314.3,314.3,313.87,313.92,6691.0
2025-06-12 10:30:00,313.82,314.56,313.75,314.56,6754.0,313.82,314.56,313.75,314.56,6754.0
2025-06-12 10:35:00,314.55,315.16,314.51,315.08,4462.0,314.55,315.16,314.51,315.08,4462.0
2025-06-12 10:40:00,315.08,315.45,314.8,315.36,2300.0,315.08,315.45,314.8,315.36,2300.0
2025-06-12 10:45:00,315.55,315.68,314.96,314.97,1479.0,315.55,315.68,314.96,314.97,1479.0
2025-06-12 10:50:00,315.29,315.73,315.2,315.56,1601.0,315.29,315.73,315.2,315.56,1601.0
2025-06-12 10:55:00,315.36,315.98,315.13,315.54,4486.0,315.36,315.98,315.13,315.54,4486.0
2025-06-12 11:00:00,315.53,315.77,315.52,315.76,1931.0,315.53,315.77,315.52,315.76,1931.0
2025-06-12 11:05:00,315.77,316.68,315.77,316.68,1565.0,315.77,316.68,315.77,316.68,1565.0
2025-06-12 11:10:00,316.54,317.13,316.29,317.13,10484.0,316.54,317.13,316.29,317.13,10484.0
2025-06-12 11:15:00,317.11,317.11,316.57,316.64,5431.0,317.11,317.11,316.57,316.64,5431.0
2025-06-12 11:20:00,316.53,316.72,315.75,316.34,3139.0,316.53,316.72,315.75,316.34,3139.0
2025-06-12 11:25:00,316.48,317.26,316.48,317.22,3778.0,316.48,317.26,316.48,317.22,3778.0
2025-06-12 11:30:00,317.12,317.35,316.95,317.11,2639.0,317.12,317.35,316.95,317.11,2639.0
2025-06-12 11:35:00,317.11,317.59,317.11,317.59,2799.0,317.11,317.59,317.11,317.59,2799.0
2025-06-12 11:40:00,317.8,317.91,317.31,317.31,4193.0,317.8,317.91,317.31,317.31,4193.0
2025-06-12 11:45:00,317.31,317.6,317.31,317.48,1437.0,317.31,317.6,317.31,317.48,1437.0
2025-06-12 11:50:00,317.53,317.94,317.38,317.57,5861.0,317.53,317.94,317.38,317.57,5861.0
2025-06-12 11:55:00,317.6,317.84,317.49,317.52,4629.0,317.6,317.84,317.49,317.52,4629.0
2025-06-12 12:00:00,317.58,317.73,317.12,317.26,4718.0,317.58,317.73,317.12,317.26,4718.0
2025-06-12 12:05:00,317.24,317.68,316.99,317.68,3294.0,317.24,317.68,316.99,317.68,3294.0
2025-06-12 12:10:00,317.68,317.87,317.64,317.79,1839.0,317.68,317.87,317.64,317.79,1839.0
2025-06-12 12:15:00,317.72,317.8,317.46,317.46,2872.0,317.72,317.8,317.46,317.46,2872.0
2025-06-12 12:20:00,317.43,317.53,317.07,317.07,2054.0,317.43,317.53,317.07,317.07,2054.0
2025-06-12 12:25:00,316.97,317.17,316.77,317.05,4140.0,316.97,317.17,316.77,317.05,4140.0
2025-06-12 12:30:00,317.06,317.53,316.82,317.38,3982.0,317.06,317.53,316.82,317.38,3982.0
2025-06-12 12:35:00,317.38,317.65,317.04,317.17,5580.0,317.38,317.65,317.04,317.17,5580.0
2025-06-12 12:40:00,317.17,317.84,317.12,317.84,3677.0,317.17,317.84,317.12,317.84,3677.0
2025-06-12 12:45:00,317.91,318.41,317.69,318.26,12701.0,317.91,318.41,317.69,318.26,12701.0
2025-06-12 12:50:00,318.33,318.33,317.86,318.02,11006.0,318.33,318.33,317.86,318.02,11006.0
2025-06-12 12:55:00,317.98,317.98,317.58,317.79,6250.0,317.98,317.98,317.58,317.79,6250.0
2025-06-12 13:00:00,317.78,318.19,317.78,318.12,3540.0,317.78,318.19,317.78,318.12,3540.0
2025-06-12 13:05:00,318.24,318.35,317.9,318.04,3705.0,318.24,318.35,317.9,318.04,3705.0
2025-06-12 13:10:00,318.31,318.57,318.27,318.46,2260.0,318.31,318.57,318.27,318.46,2260.0
2025-06-12 13:15:00,318.56,318.56,318.12,318.23,5640.0,318.56,318.56,318.12,318.23,5640.0
2025-06-12 13:20:00,318.34,318.54,318.15,318.34,3409.0,318.34,318.54,318.15,318.34,3409.0
2025-06-12 13:25:00,318.31,318.36,318.12,318.36,5338.0,318.31,318.36,318.12,318.36,5338.0
2025-06-12 13:30:00,318.36,318.57,318.31,318.46,3889.0,318.36,318.57,318.31,318.46,3889.0
2025-06-12 13:35:00,318.51,318.53,318.12,318.35,5896.0,318.51,318.53,318.12,318.35,5896.0
2025-06-12 13:40:00,318.24,318.44,318.11,318.13,3238.0,318.24,318.44,318.11,318.13,3238.0
2025-06-12 13:45:00,318.26,318.41,318.26,318.35,2772.0,318.26,318.41,318.26,318.35,2772.0
2025-06-12 13:50:00,318.41,318.75,318.32,318.53,10993.0,318.41,318.75,318.32,318.53,10993.0
2025-06-12 13:55:00,318.53,318.77,318.38,318.61,2591.0,318.53,318.77,318.38,318.61,2591.0
2025-06-12 14:00:00,318.56,318.88,318.54,318.86,2152.0,318.56,318.88,318.54,318.86,2152.0
2025-06-12 14:05:00,318.75,318.89,318.65,318.8,3506.0,318.75,318.89,318.65,318.8,3506.0
2025-06-12 14:10:00,318.89,319.21,318.78,318.94,10151.0,318.89,319.21,318.78,318.94,10151.0
2025-06-12 14:15:00,318.94,319.24,318.93,319.18,3882.0,318.94,319.24,318.93,319.18,3882.0
2025-06-12 14:20:00,319.25,319.53,319.13,319.24,5324.0,319.25,319.53,319.13,319.24,5324.0
2025-06-12 14:25:00,319.23,319.39,319.06,319.24,8552.0,319.23,319.39,319.06,319.24,8552.0
2025-06-12 14:30:00,319.36,319.69,319.22,319.61,5640.0,319.36,319.69,319.22,319.61,5640.0
2025-06-12 14:35:00,319.51,319.86,319.49,319.85,4196.0,319.51,319.86,319.49,319.85,4196.0
2025-06-12 14:40:00,319.81,320.01,319.75,319.86,9061.0,319.81,320.01,319.75,319.86,9061.0
2025-06-12 14:45:00,319.82,319.92,319.6,319.79,5027.0,319.82,319.92,319.6,319.79,5027.0
2025-06-12 14:50:00,319.9,320.02,319.79,319.97,5602.0,319.9,320.02,319.79,319.97,5602.0
2025-06-12 14:55:00,319.92,319.97,319.25,319.41,10249.0,319.92,319.97,319.25,319.41,10249.0
2025-06-12 15:00:00,319.49,319.74,319.31,319.74,3452.0,319.49,319.74,319.31,319.74,3452.0
2025-06-12 15:05:00,319.81,319.96,319.64,319.77,4405.0,319.81,319.96,319.64,319.77,4405.0
2025-06-12 15:10:00,319.77,319.77,319.31,319.59,4475.0,319.77,319.77,319.31,319.59,4475.0
2025-06-12 15:15:00,319.59,319.78,319.45,319.51,5441.0,319.59,319.78,319.45,319.51,5441.0
2025-06-12 15:20:00,319.59,319.71,319.46,319.52,2844.0,319.59,319.71,319.46,319.52,2844.0
2025-06-12 15:25:00,319.52,319.76,319.37,319.62,7829.0,319.52,319.76,319.37,319.62,7829.0
2025-06-12 15:30:00,319.64,320.2,319.62,319.7,17249.0,319.64,320.2,319.62,319.7,17249.0
2025-06-12 15:35:00,319.7,319.86,319.6,319.82,6524.0,319.7,319.86,319.6,319.82,6524.0
2025-06-12 15:40:00,319.77,319.82,319.38,319.53,15496.0,319.77,319.82,319.38,319.53,15496.0
2025-06-12 15:45:00,319.56,319.9,319.5,319.63,10240.0,319.56,319.9,319.5,319.63,10240.0
2025-06-12 15:50:00,319.5,319.94,319.28,319.56,15389.0,319.5,319.94,319.28,319.56,15389.0
2025-06-12 15:55:00,319.63,320.71,319.53,320.32,97721.0,319.63,320.71,319.53,320.32,97721.0
2025-06-13 09:30:00,318.89,320.74,316.8,320.49,48833.0,318.89,320.74,316.8,320.49,48833.0
2025-06-13 09:35:00,320.49,320.49,319.14,319.63,12632.0,320.49,320.49,319.14,319.63,12632.0
2025-06-13 09:40:00,319.25,320.41,318.05,318.06,33780.0,319.25,320.41,318.05,318.06,33780.0
2025-06-13 09:45:00,318.06,318.67,317.24,317.25,3162.0,318.06,318.67,317.24,317.25,3162.0
2025-06-13 09:50:00,317.25,318.27,316.8,317.74,14790.0,317.25,318.27,316.8,317.74,14790.0
2025-06-13 09:55:00,317.09,317.35,316.57,316.57,13001.0,317.09,317.35,316.57,316.57,13001.0
2025-06-13 10:00:00,317.05,317.59,316.86,317.59,23916.0,317.05,317.59,316.86,317.59,23916.0
2025-06-13 10:05:00,317.44,318.49,317.43,318.32,12092.0,317.44,318.49,317.43,318.32,12092.0
2025-06-13 10:10:00,318.61,318.84,317.73,317.73,7918.0,318.61,318.84,317.73,317.73,7918.0
2025-06-13 10:15:00,318.06,319.09,317.99,318.77,4591.0,318.06,319.09,317.99,318.77,4591.0
2025-06-13 10:20:00,318.77,318.81,318.33,318.6,3290.0,318.77,318.81,318.33,318.6,3290.0
2025-06-13 10:25:00,318.26,318.77,318.09,318.77,1532.0,318.26,318.77,318.09,318.77,1532.0
2025-06-13 10:30:00,318.77,318.81,318.49,318.52,4943.0,318.77,318.81,318.49,318.52,4943.0
2025-06-13 10:35:00,318.58,318.95,318.36,318.61,9194.0,318.58,318.95,318.36,318.61,9194.0
2025-06-13 10:40:00,318.66,318.66,318.41,318.56,6227.0,318.66,318.66,318.41,318.56,6227.0
2025-06-13 10:45:00,318.56,318.56,317.95,317.95,1815.0,318.56,318.56,317.95,317.95,1815.0
2025-06-13 10:50:00,318.32,319.23,318.32,319.21,5676.0,318.32,319.23,318.32,319.21,5676.0
2025-06-13 10:55:00,319.09,319.54,318.77,319.35,4796.0,319.09,319.54,318.77,319.35,4796.0
2025-06-13 11:00:00,319.35,319.38,318.93,319.21,2173.0,319.35,319.38,318.93,319.21,2173.0
2025-06-13 11:05:00,319.3,319.31,319.3,319.3,112.0,319.3,319.31,319.3,319.3,112.0
2025-06-13 11:10:00,319.18,319.53,319.18,319.29,1331.0,319.18,319.53,319.18,319.29,1331.0
2025-06-13 11:15:00,319.31,319.42,319.24,319.34,815.0,319.31,319.42,319.24,319.34,815.0
2025-06-13 11:20:00,319.55,319.67,319.1,319.37,2952.0,319.55,319.67,319.1,319.37,2952.0
2025-06-13 11:25:00,319.16,319.54,319.03,319.54,1050.0,319.16,319.54,319.03,319.54,1050.0
2025-06-13 11:30:00,319.56,319.7,319.54,319.66,400.0,319.56,319.7,319.54,319.66,400.0
2025-06-13 11:35:00,319.47,319.59,319.4,319.57,758.0,319.47,319.59,319.4,319.57,758.0
2025-06-13 11:40:00,319.7,319.71,319.5,319.5,1200.0,319.7,319.71,319.5,319.5,1200.0
2025-06-13 11:45:00,319.64,319.92,319.64,319.78,900.0,319.64,319.92,319.64,319.78,900.0
2025-06-13 11:50:00,319.69,319.92,319.68,319.77,1755.0,319.69,319.92,319.68,319.77,1755.0
2025-06-13 11:55:00,319.69,319.74,319.23,319.24,2100.0,319.69,319.74,319.23,319.24,2100.0
2025-06-13 12:00:00,319.16,319.4,319.08,319.31,3472.0,319.16,319.4,319.08,319.31,3472.0
2025-06-13 12:05:00,319.25,319.54,319.25,319.51,1013.0,319.25,319.54,319.25,319.51,1013.0
2025-06-13 12:10:00,319.61,319.61,319.02,319.29,5126.0,319.61,319.61,319.02,319.29,5126.0
2025-06-13 12:15:00,319.1,319.19,318.98,319.19,2920.0,319.1,319.19,318.98,319.19,2920.0
2025-06-13 12:20:00,319.28,319.28,319.06,319.14,305.0,319.28,319.28,319.06,319.14,305.0
2025-06-13 12:25:00,319.18,319.18,318.99,319.03,400.0,319.18,319.18,318.99,319.03,400.0
2025-06-13 12:30:00,319.04,319.15,318.83,318.99,1573.0,319.04,319.15,318.83,318.99,1573.0
2025-06-13 12:35:00,319.11,319.12,318.81,318.88,2000.0,319.11,319.12,318.81,318.88,2000.0
2025-06-13 12:40:00,318.87,318.87,318.49,318.5,1282.0,318.87,318.87,318.49,318.5,1282.0
2025-06-13 12:45:00,318.55,318.72,318.33,318.33,2335.0,318.55,318.72,318.33,318.33,2335.0
2025-06-13 12:50:00,318.38,318.69,318.24,318.69,2269.0,318.38,318.69,318.24,318.69,2269.0
2025-06-13 12:55:00,318.7,318.7,318.34,318.34,1680.0,318.7,318.7,318.34,318.34,1680.0
2025-06-13 13:00:00,318.49,318.6,318.33,318.33,886.0,318.49,318.6,318.33,318.33,886.0
2025-06-13 13:05:00,318.52,318.61,318.41,318.41,1269.0,318.52,318.61,318.41,318.41,1269.0
2025-06-13 13:10:00,318.3,318.34,317.99,318.12,4122.0,318.3,318.34,317.99,318.12,4122.0
2025-06-13 13:15:00,318.12,318.28,317.8,318.04,5113.0,318.12,318.28,317.8,318.04,5113.0
2025-06-13 13:20:00,318.04,318.09,317.92,317.92,600.0,318.04,318.09,317.92,317.92,600.0
2025-06-13 13:25:00,318.07,318.07,317.75,317.9,3009.0,318.07,318.07,317.75,317.9,3009.0
2025-06-13 13:30:00,317.88,318.05,317.75,317.75,1835.0,317.88,318.05,317.75,317.75,1835.0
2025-06-13 13:35:00,317.81,318.15,317.7,318.06,3787.0,317.81,318.15,317.7,318.06,3787.0
2025-06-13 13:40:00,318.01,318.1,317.81,318.0,2459.0,318.01,318.1,317.81,318.0,2459.0
2025-06-13 13:45:00,318.0,318.06,317.79,317.86,2566.0,318.0,318.06,317.79,317.86,2566.0
2025-06-13 13:50:00,318.0,318.0,317.79,317.91,600.0,318.0,318.0,317.79,317.91,600.0
2025-06-13 13:55:00,317.86,317.92,317.69,317.9,722.0,317.86,317.92,317.69,317.9,722.0
2025-06-13 14:00:00,317.75,317.8,317.07,317.21,4201.0,317.75,317.8,317.07,317.21,4201.0
2025-06-13 14:05:00,317.34,317.52,317.14,317.51,2189.0,317.34,317.52,317.14,317.51,2189.0
2025-06-13 14:10:00,317.37,317.57,317.08,317.57,3377.0,317.37,317.57,317.08,317.57,3377.0
2025-06-13 14:15:00,317.24,317.58,317.07,317.58,1887.0,317.24,317.58,317.07,317.58,1887.0
2025-06-13 14:20:00,317.43,317.43,317.07,317.08,826.0,317.43,317.43,317.07,317.08,826.0
2025-06-13 14:25:00,317.0,317.0,316.78,316.82,631.0,317.0,317.0,316.78,316.82,631.0
2025-06-13 14:30:00,316.93,316.93,316.38,316.49,1200.0,316.93,316.93,316.38,316.49,1200.0
2025-06-13 14:35:00,316.53,316.53,316.17,316.49,2690.0,316.53,316.53,316.17,316.49,2690.0
2025-06-13 14:40:00,316.68,316.68,316.68,316.68,100.0,316.68,316.68,316.68,316.68,100.0
2025-06-13 14:45:00,316.88,317.01,316.86,316.98,1487.0,316.88,317.01,316.86,316.98,1487.0
2025-06-13 14:50:00,316.99,317.16,316.98,317.15,1248.0,316.99,317.16,316.98,317.15,1248.0
2025-06-13 14:55:00,317.25,317.25,316.81,316.83,800.0,317.25,317.25,316.81,316.83,800.0
2025-06-13 15:00:00,316.96,317.2,316.55,317.12,6995.0,316.96,317.2,316.55,317.12,6995.0
2025-06-13 15:05:00,316.99,317.25,316.99,317.25,634.0,316.99,317.25,316.99,317.25,634.0
2025-06-13 15:10:00,317.43,317.6,317.42,317.6,1105.0,317.43,317.6,317.42,317.6,1105.0
2025-06-13 15:15:00,317.43,317.46,317.17,317.18,1966.0,317.43,317.46,317.17,317.18,1966.0
2025-06-13 15:20:00,317.28,317.67,317.17,317.54,3756.0,317.28,317.67,317.17,317.54,3756.0
2025-06-13 15:25:00,317.54,317.54,317.32,317.36,4055.0,317.54,317.54,317.32,317.36,4055.0
2025-06-13 15:30:00,317.43,317.67,317.32,317.41,3411.0,317.43,317.67,317.32,317.41,3411.0
2025-06-13 15:35:00,317.48,317.57,317.14,317.24,3984.0,317.48,317.57,317.14,317.24,3984.0
2025-06-13 15:40:00,317.07,317.37,317.02,317.19,3124.0,317.07,317.37,317.02,317.19,3124.0
2025-06-13 15:45:00,317.12,317.29,316.7,316.91,5896.0,317.12,317.29,316.7,316.91,5896.0
2025-06-13 15:50:00,316.79,317.08,316.34,316.36,12474.0,316.79,317.08,316.34,316.36,12474.0
2025-06-13 15:55:00,316.44,316.79,316.33,316.63,52986.0,316.44,316.79,316.33,316.63,52986.0
2025-06-16 09:30:00,317.58,318.61,317.04,318.18,14679.0,317.58,318.61,317.04,318.18,14679.0
2025-06-16 09:35:00,318.37,318.71,318.23,318.42,2787.0,318.37,318.71,318.23,318.42,2787.0
2025-06-16 09:40:00,318.42,318.42,317.81,317.81,4116.0,318.42,318.42,317.81,317.81,4116.0
2025-06-16 09:45:00,318.11,318.11,317.14,317.25,1602.0,318.11,318.11,317.14,317.25,1602.0
2025-06-16 09:50:00,317.13,318.46,316.86,318.46,9675.0,317.13,318.46,316.86,318.46,9675.0
2025-06-16 09:55:00,318.16,318.47,317.79,317.79,1822.0,318.16,318.47,317.79,317.79,1822.0
2025-06-16 10:00:00,318.09,318.62,317.86,318.45,2444.0,318.09,318.62,317.86,318.45,2444.0
2025-06-16 10:05:00,318.89,319.02,317.26,317.65,4898.0,318.89,319.02,317.26,317.65,4898.0
2025-06-16 10:10:00,317.55,317.57,317.28,317.57,5583.0,317.55,317.57,317.28,317.57,5583.0
2025-06-16 10:15:00,317.35,317.49,316.82,317.49,4172.0,317.35,317.49,316.82,317.49,4172.0
2025-06-16 10:20:00,317.29,317.89,316.96,317.43,1551.0,317.29,317.89,316.96,317.43,1551.0
2025-06-16 10:25:00,317.69,318.07,317.65,318.07,907.0,317.69,318.07,317.65,318.07,907.0
2025-06-16 10:30:00,318.16,318.61,318.16,318.38,3037.0,318.16,318.61,318.16,318.38,3037.0
2025-06-16 10:35:00,318.36,318.36,317.85,317.85,1608.0,318.36,318.36,317.85,317.85,1608.0
2025-06-16 10:40:00,317.99,318.32,317.81,318.31,3127.0,317.99,318.32,317.81,318.31,3127.0
2025-06-16 10:45:00,318.37,318.37,317.96,317.96,1400.0,318.37,318.37,317.96,317.96,1400.0
2025-06-16 10:50:00,318.1,318.1,317.71,317.79,3541.0,318.1,318.1,317.71,317.79,3541.0
2025-06-16 10:55:00,317.78,318.25,317.78,318.07,6834.0,317.78,318.25,317.78,318.07,6834.0
2025-06-16 11:00:00,318.07,318.29,317.93,318.12,5637.0,318.07,318.29,317.93,318.12,5637.0
2025-06-16 11:05:00,318.12,318.32,317.55,317.63,12797.0,318.12,318.32,317.55,317.63,12797.0
2025-06-16 11:10:00,317.53,317.98,317.41,317.98,3134.0,317.53,317.98,317.41,317.98,3134.0
2025-06-16 11:15:00,317.97,318.31,317.89,317.93,3518.0,317.97,318.31,317.89,317.93,3518.0
2025-06-16 11:20:00,317.94,318.28,317.78,317.91,2283.0,317.94,318.28,317.78,317.91,2283.0
2025-06-16 11:25:00,318.07,318.16,317.78,317.78,4686.0,318.07,318.16,317.78,317.78,4686.0
2025-06-16 11:30:00,318.03,318.84,318.02,318.84,12658.0,318.03,318.84,318.02,318.84,12658.0
2025-06-16 11:35:00,318.62,319.17,318.34,319.17,6518.0,318.62,319.17,318.34,319.17,6518.0
2025-06-16 11:40:00,319.3,319.3,318.91,318.97,2052.0,319.3,319.3,318.91,318.97,2052.0
2025-06-16 11:45:00,318.91,318.97,318.63,318.9,2655.0,318.91,318.97,318.63,318.9,2655.0
2025-06-16 11:50:00,318.62,318.78,318.47,318.61,2434.0,318.62,318.78,318.47,318.61,2434.0
2025-06-16 11:55:00,318.54,318.7,318.43,318.57,2224.0,318.54,318.7,318.43,318.57,2224.0
2025-06-16 12:00:00,318.71,318.72,317.93,317.93,4254.0,318.71,318.72,317.93,317.93,4254.0
2025-06-16 12:05:00,317.9,318.19,317.84,318.19,2843.0,317.9,318.19,317.84,318.19,2843.0
2025-06-16 12:10:00,318.19,318.36,317.86,318.13,833.0,318.19,318.36,317.86,318.13,833.0
2025-06-16 12:15:00,318.36,318.45,318.28,318.45,1550.0,318.36,318.45,318.28,318.45,1550.0
2025-06-16 12:20:00,318.4,318.66,318.36,318.61,4022.0,318.4,318.66,318.36,318.61,4022.0
2025-06-16 12:25:00,318.36,318.48,318.13,318.48,1550.0,318.36,318.48,318.13,318.48,1550.0
2025-06-16 12:30:00,318.33,318.47,318.17,318.34,1073.0,318.33,318.47,318.17,318.34,1073.0
2025-06-16 12:35:00,318.33,318.49,318.33,318.45,1216.0,318.33,318.49,318.33,318.45,1216.0
2025-06-16 12:40:00,318.41,318.41,318.2,318.33,4614.0,318.41,318.41,318.2,318.33,4614.0
2025-06-16 12:45:00,318.39,318.49,318.26,318.38,1981.0,318.39,318.49,318.26,318.38,1981.0
2025-06-16 12:50:00,318.49,318.49,318.25,318.27,3461.0,318.49,318.49,318.25,318.27,3461.0
2025-06-16 12:55:00,318.36,318.42,318.16,318.23,6477.0,318.36,318.42,318.16,318.23,6477.0
2025-06-16 13:00:00,318.23,318.3,317.57,317.75,9993.0,318.23,318.3,317.57,317.75,9993.0
2025-06-16 13:05:00,317.65,317.67,317.54,317.64,918.0,317.65,317.67,317.54,317.64,918.0
2025-06-16 13:10:00,317.69,318.08,317.61,317.89,2754.0,317.69,318.08,317.61,317.89,2754.0
2025-06-16 13:15:00,317.91,318.04,317.37,317.37,4184.0,317.91,318.04,317.37,317.37,4184.0
2025-06-16 13:20:00,317.52,317.52,317.12,317.52,3756.0,317.52,317.52,317.12,317.52,3756.0
2025-06-16 13:25:00,317.52,317.88,317.44,317.53,1656.0,317.52,317.88,317.44,317.53,1656.0
2025-06-16 13:30:00,318.06,318.12,317.99,318.03,1353.0,318.06,318.12,317.99,318.03,1353.0
2025-06-16 13:35:00,318.21,318.21,317.72,317.72,1713.0,318.21,318.21,317.72,317.72,1713.0
2025-06-16 13:40:00,317.69,317.86,317.69,317.84,1837.0,317.69,317.86,317.69,317.84,1837.0
2025-06-16 13:45:00,317.86,317.86,317.16,317.25,1598.0,317.86,317.86,317.16,317.25,1598.0
2025-06-16 13:50:00,317.21,317.22,316.86,316.89,1544.0,317.21,317.22,316.86,316.89,1544.0
2025-06-16 13:55:00,316.88,317.01,316.84,317.01,936.0,316.88,317.01,316.84,317.01,936.0
2025-06-16 14:00:00,316.94,317.33,316.93,317.33,2268.0,316.94,317.33,316.93,317.33,2268.0
2025-06-16 14:05:00,317.21,317.49,317.21,317.34,790.0,317.21,317.49,317.21,317.34,790.0
2025-06-16 14:10:00,317.42,317.44,317.28,317.41,1374.0,317.42,317.44,317.28,317.41,1374.0
2025-06-16 14:15:00,317.37,317.54,317.37,317.39,740.0,317.37,317.54,317.37,317.39,740.0
2025-06-16 14:20:00,317.2,317.28,316.91,317.28,1901.0,317.2,317.28,316.91,317.28,1901.0
2025-06-16 14:25:00,317.18,317.29,317.18,317.25,300.0,317.18,317.29,317.18,317.25,300.0
2025-06-16 14:30:00,317.24,317.36,317.02,317.03,2341.0,317.24,317.36,317.02,317.03,2341.0
2025-06-16 14:35:00,317.15,317.19,317.0,317.06,3596.0,317.15,317.19,317.0,317.06,3596.0
2025-06-16 14:40:00,317.16,317.19,317.08,317.1,1022.0,317.16,317.19,317.08,317.1,1022.0
2025-06-16 14:45:00,317.08,317.08,316.89,316.94,2610.0,317.08,317.08,316.89,316.94,2610.0
2025-06-16 14:50:00,316.79,316.87,316.6,316.6,832.0,316.79,316.87,316.6,316.6,832.0
2025-06-16 14:55:00,316.49,316.64,316.47,316.47,2006.0,316.49,316.64,316.47,316.47,2006.0
2025-06-16 15:00:00,316.37,316.52,316.29,316.37,2545.0,316.37,316.52,316.29,316.37,2545.0
2025-06-16 15:05:00,316.29,316.49,316.28,316.42,2923.0,316.29,316.49,316.28,316.42,2923.0
2025-06-16 15:10:00,316.42,316.52,316.28,316.33,5058.0,316.42,316.52,316.28,316.33,5058.0
2025-06-16 15:15:00,316.32,316.33,315.99,315.99,3990.0,316.32,316.33,315.99,315.99,3990.0
2025-06-16 15:20:00,316.02,316.31,315.98,316.04,4559.0,316.02,316.31,315.98,316.04,4559.0
2025-06-16 15:25:00,316.04,316.19,315.97,315.98,3038.0,316.04,316.19,315.97,315.98,3038.0
2025-06-16 15:30:00,316.07,316.09,315.76,315.91,7401.0,316.07,316.09,315.76,315.91,7401.0
2025-06-16 15:35:00,316.09,316.37,316.05,316.37,1884.0,316.09,316.37,316.05,316.37,1884.0
2025-06-16 15:40:00,316.27,316.3,316.0,316.1,3051.0,316.27,316.3,316.0,316.1,3051.0
2025-06-16 15:45:00,316.12,316.31,315.9,315.9,6223.0,316.12,316.31,315.9,315.9,6223.0
2025-06-16 15:50:00,315.8,316.57,315.6,316.47,6745.0,315.8,316.57,315.6,316.47,6745.0
2025-06-16 15:55:00,316.52,316.74,315.92,316.33,47128.0,316.52,316.74,315.92,316.33,47128.0
2025-06-17 09:30:00,314.37,315.9,313.58,314.98,22745.0,314.37,315.9,313.58,314.98,22745.0
2025-06-17 09:35:00,314.98,314.98,313.23,314.86,4950.0,314.98,314.98,313.23,314.86,4950.0
2025-06-17 09:40:00,314.39,316.34,314.39,316.16,1234.0,314.39,316.34,314.39,316.16,1234.0
2025-06-17 09:45:00,316.3,316.3,315.3,315.62,1200.0,316.3,316.3,315.3,315.62,1200.0
2025-06-17 09:50:00,315.49,315.93,315.48,315.93,3206.0,315.49,315.93,315.48,315.93,3206.0
2025-06-17 09:55:00,315.95,316.48,315.45,316.1,3389.0,315.95,316.48,315.45,316.1,3389.0
2025-06-17 10:00:00,316.09,316.84,315.32,316.24,8350.0,316.09,316.84,315.32,316.24,8350.0
2025-06-17 10:05:00,316.05,316.8,315.5,316.8,4910.0,316.05,316.8,315.5,316.8,4910.0
2025-06-17 10:10:00,316.88,317.09,316.69,316.96,2036.0,316.88,317.09,316.69,316.96,2036.0
2025-06-17 10:15:00,316.92,316.92,316.21,316.66,1988.0,316.92,316.92,316.21,316.66,1988.0
2025-06-17 10:20:00,316.67,316.82,316.67,316.82,872.0,316.67,316.82,316.67,316.82,872.0
2025-06-17 10:25:00,317.05,317.29,316.64,317.23,1739.0,317.05,317.29,316.64,317.23,1739.0
2025-06-17 10:30:00,317.06,317.31,316.8,316.94,8240.0,317.06,317.31,316.8,316.94,8240.0
2025-06-17 10:35:00,316.91,317.5,316.9,317.09,821.0,316.91,317.5,316.9,317.09,821.0
2025-06-17 10:40:00,317.13,317.28,316.77,317.18,8104.0,317.13,317.28,316.77,317.18,8104.0
2025-06-17 10:45:00,316.91,317.39,316.9,317.12,2786.0,316.91,317.39,316.9,317.12,2786.0
2025-06-17 10:50:00,317.3,317.64,317.17,317.2,9913.0,317.3,317.64,317.17,317.2,9913.0
2025-06-17 10:55:00,317.41,317.41,317.02,317.24,4330.0,317.41,317.41,317.02,317.24,4330.0
2025-06-17 11:00:00,317.24,317.9,317.22,317.87,9396.0,317.24,317.9,317.22,317.87,9396.0
2025-06-17 11:05:00,317.91,318.16,317.85,317.92,846.0,317.91,318.16,317.85,317.92,846.0
2025-06-17 11:10:00,318.01,318.01,317.29,317.45,11405.0,318.01,318.01,317.29,317.45,11405.0
2025-06-17 11:15:00,317.38,317.39,317.0,317.32,3600.0,317.38,317.39,317.0,317.32,3600.0
2025-06-17 11:20:00,317.38,317.46,317.37,317.4,900.0,317.38,317.46,317.37,317.4,900.0
2025-06-17 11:25:00,317.39,317.63,316.74,316.84,3618.0,317.39,317.63,316.74,316.84,3618.0
2025-06-17 11:30:00,316.92,316.92,316.11,316.25,8535.0,316.92,316.92,316.11,316.25,8535.0
2025-06-17 11:35:00,316.56,316.82,316.29,316.82,3734.0,316.56,316.82,316.29,316.82,3734.0
2025-06-17 11:40:00,316.74,316.75,316.55,316.75,1325.0,316.74,316.75,316.55,316.75,1325.0
2025-06-17 11:45:00,316.75,316.88,316.48,316.81,4342.0,316.75,316.88,316.48,316.81,4342.0
2025-06-17 11:50:00,316.77,316.83,316.77,316.83,600.0,316.77,316.83,316.77,316.83,600.0
2025-06-17 11:55:00,316.66,316.66,316.39,316.57,1639.0,316.66,316.66,316.39,316.57,1639.0
2025-06-17 12:00:00,316.81,316.91,316.62,316.65,519.0,316.81,316.91,316.62,316.65,519.0
2025-06-17 12:05:00,316.46,316.48,315.83,315.98,3983.0,316.46,316.48,315.83,315.98,3983.0
2025-06-17 12:10:00,316.1,316.28,315.9,316.27,3033.0,316.1,316.28,315.9,316.27,3033.0
2025-06-17 12:15:00,316.27,316.56,316.27,316.41,2159.0,316.27,316.56,316.27,316.41,2159.0
2025-06-17 12:20:00,316.46,316.64,316.16,316.31,5946.0,316.46,316.64,316.16,316.31,5946.0
2025-06-17 12:25:00,316.3,316.38,316.06,316.38,2645.0,316.3,316.38,316.06,316.38,2645.0
2025-06-17 12:30:00,316.36,316.94,316.27,316.94,9395.0,316.36,316.94,316.27,316.94,9395.0
2025-06-17 12:35:00,316.69,316.97,316.69,316.93,1012.0,316.69,316.97,316.69,316.93,1012.0
2025-06-17 12:40:00,316.94,316.94,316.26,316.41,2709.0,316.94,316.94,316.26,316.41,2709.0
2025-06-17 12:45:00,316.47,316.74,316.47,316.7,1153.0,316.47,316.74,316.47,316.7,1153.0
2025-06-17 12:50:00,316.95,317.11,316.9,317.11,1633.0,316.95,317.11,316.9,317.11,1633.0
2025-06-17 12:55:00,316.96,316.97,316.66,316.69,6357.0,316.96,316.97,316.66,316.69,6357.0
2025-06-17 13:00:00,316.71,317.26,316.71,317.25,2299.0,316.71,317.26,316.71,317.25,2299.0
2025-06-17 13:05:00,317.25,317.26,316.86,316.86,2324.0,317.25,317.26,316.86,316.86,2324.0
2025-06-17 13:10:00,316.91,316.97,316.72,316.8,1786.0,316.91,316.97,316.72,316.8,1786.0
2025-06-17 13:15:00,316.92,316.93,316.66,316.78,1252.0,316.92,316.93,316.66,316.78,1252.0
2025-06-17 13:20:00,316.72,316.89,316.63,316.75,4863.0,316.72,316.89,316.63,316.75,4863.0
2025-06-17 13:25:00,316.62,316.74,316.25,316.25,5398.0,316.62,316.74,316.25,316.25,5398.0
2025-06-17 13:30:00,316.11,316.36,316.11,316.33,2072.0,316.11,316.36,316.11,316.33,2072.0
2025-06-17 13:35:00,316.46,316.6,316.43,316.44,1451.0,316.46,316.6,316.43,316.44,1451.0
2025-06-17 13:40:00,316.38,316.4,315.82,315.82,2869.0,316.38,316.4,315.82,315.82,2869.0
2025-06-17 13:45:00,315.63,315.71,315.38,315.61,2026.0,315.63,315.71,315.38,315.61,2026.0
2025-06-17 13:50:00,315.6,315.81,315.45,315.75,3865.0,315.6,315.81,315.45,315.75,3865.0
2025-06-17 13:55:00,315.75,316.08,315.75,315.89,1512.0,315.75,316.08,315.75,315.89,1512.0
2025-06-17 14:00:00,315.79,315.83,315.0,315.0,1573.0,315.79,315.83,315.0,315.0,1573.0
2025-06-17 14:05:00,314.88,315.26,314.88,315.25,2433.0,314.88,315.26,314.88,315.25,2433.0
2025-06-17 14:10:00,315.24,315.41,315.09,315.39,3244.0,315.24,315.41,315.09,315.39,3244.0
2025-06-17 14:15:00,315.33,315.47,315.24,315.47,1420.0,315.33,315.47,315.24,315.47,1420.0
2025-06-17 14:20:00,315.36,315.47,315.07,315.19,3003.0,315.36,315.47,315.07,315.19,3003.0
2025-06-17 14:25:00,315.32,315.48,315.1,315.48,3675.0,315.32,315.48,315.1,315.48,3675.0
2025-06-17 14:30:00,315.57,315.58,315.27,315.58,5235.0,315.57,315.58,315.27,315.58,5235.0
2025-06-17 14:35:00,315.4,315.78,315.16,315.16,3213.0,315.4,315.78,315.16,315.16,3213.0
2025-06-17 14:40:00,315.16,316.08,315.16,315.86,7017.0,315.16,316.08,315.16,315.86,7017.0
2025-06-17 14:45:00,316.02,316.03,315.8,316.03,1132.0,316.02,316.03,315.8,316.03,1132.0
2025-06-17 14:50:00,315.65,315.91,315.65,315.83,5445.0,315.65,315.91,315.65,315.83,5445.0
2025-06-17 14:55:00,315.83,316.07,315.83,316.07,3454.0,315.83,316.07,315.83,316.07,3454.0
2025-06-17 15:00:00,315.98,316.19,315.96,316.09,6671.0,315.98,316.19,315.96,316.09,6671.0
2025-06-17 15:05:00,315.96,316.49,315.96,316.27,9189.0,315.96,316.49,315.96,316.27,9189.0
2025-06-17 15:10:00,316.36,316.43,316.23,316.24,2756.0,316.36,316.43,316.23,316.24,2756.0
2025-06-17 15:15:00,316.37,316.49,316.25,316.31,7084.0,316.37,316.49,316.25,316.31,7084.0
2025-06-17 15:20:00,316.2,316.63,316.2,316.62,5079.0,316.2,316.63,316.2,316.62,5079.0
2025-06-17 15:25:00,316.62,316.84,316.55,316.82,2339.0,316.62,316.84,316.55,316.82,2339.0
2025-06-17 15:30:00,316.77,316.77,316.55,316.63,6581.0,316.77,316.77,316.55,316.63,6581.0
2025-06-17 15:35:00,316.66,316.89,316.47,316.52,8012.0,316.66,316.89,316.47,316.52,8012.0
2025-06-17 15:40:00,316.52,316.57,316.35,316.51,2488.0,316.52,316.57,316.35,316.51,2488.0
2025-06-17 15:45:00,316.47,316.59,316.3,316.37,4444.0,316.47,316.59,316.3,316.37,4444.0
2025-06-17 15:50:00,316.46,316.47,315.75,315.85,11360.0,316.46,316.47,315.75,315.85,11360.0
2025-06-17 15:55:00,315.87,316.25,315.79,316.05,40920.0,315.87,316.25,315.79,316.05,40920.0
2025-06-18 09:30:00,316.3,317.76,314.81,315.89,14833.0,316.3,317.76,314.81,315.89,14833.0
2025-06-18 09:35:00,316.23,316.5,314.71,315.87,7694.0,316.23,316.5,314.71,315.87,7694.0
2025-06-18 09:40:00,316.49,316.5,315.64,315.65,742.0,316.49,316.5,315.64,315.65,742.0
2025-06-18 09:45:00,316.0,316.13,315.71,315.71,956.0,316.0,316.13,315.71,315.71,956.0
2025-06-18 09:50:00,315.51,316.02,314.86,315.78,2750.0,315.51,316.02,314.86,315.78,2750.0
2025-06-18 09:55:00,316.01,316.05,315.84,315.87,1000.0,316.01,316.05,315.84,315.87,1000.0
2025-06-18 10:00:00,315.87,316.63,315.64,316.63,5746.0,315.87,316.63,315.64,316.63,5746.0
2025-06-18 10:05:00,316.65,317.25,316.44,316.97,7386.0,316.65,317.25,316.44,316.97,7386.0
2025-06-18 10:10:00,316.78,317.12,316.23,317.05,3438.0,316.78,317.12,316.23,317.05,3438.0
2025-06-18 10:15:00,316.99,317.5,316.58,317.5,5811.0,316.99,317.5,316.58,317.5,5811.0
2025-06-18 10:20:00,317.64,317.7,316.93,317.35,1859.0,317.64,317.7,316.93,317.35,1859.0
2025-06-18 10:25:00,317.4,317.81,317.4,317.46,2570.0,317.4,317.81,317.4,317.46,2570.0
2025-06-18 10:30:00,317.77,317.91,317.77,317.91,600.0,317.77,317.91,317.77,317.91,600.0
2025-06-18 10:35:00,317.72,317.72,317.29,317.3,1151.0,317.72,317.72,317.29,317.3,1151.0
2025-06-18 10:40:00,317.55,317.9,317.47,317.49,2934.0,317.55,317.9,317.47,317.49,2934.0
2025-06-18 10:45:00,317.72,317.86,317.63,317.63,1111.0,317.72,317.86,317.63,317.63,1111.0
2025-06-18 10:50:00,317.72,317.9,317.72,317.9,280.0,317.72,317.9,317.72,317.9,280.0
2025-06-18 10:55:00,317.69,317.9,317.65,317.78,1503.0,317.69,317.9,317.65,317.78,1503.0
2025-06-18 11:00:00,317.75,317.81,317.46,317.78,3023.0,317.75,317.81,317.46,317.78,3023.0
2025-06-18 11:05:00,317.79,318.06,317.77,317.77,1253.0,317.79,318.06,317.77,317.77,1253.0
2025-06-18 11:10:00,317.82,318.07,317.74,317.98,5448.0,317.82,318.07,317.74,317.98,5448.0
2025-06-18 11:15:00,317.98,318.16,317.86,318.02,3404.0,317.98,318.16,317.86,318.02,3404.0
2025-06-18 11:20:00,318.19,318.2,317.57,317.57,2462.0,318.19,318.2,317.57,317.57,2462.0
2025-06-18 11:25:00,317.52,317.52,317.31,317.36,2705.0,317.52,317.52,317.31,317.36,2705.0
2025-06-18 11:30:00,317.38,317.4,317.1,317.4,1635.0,317.38,317.4,317.1,317.4,1635.0
2025-06-18 11:35:00,317.2,317.35,316.97,317.35,6867.0,317.2,317.35,316.97,317.35,6867.0
2025-06-18 11:40:00,317.29,317.71,317.28,317.62,2926.0,317.29,317.71,317.28,317.62,2926.0
2025-06-18 11:45:00,317.7,317.83,317.67,317.82,2450.0,317.7,317.83,317.67,317.82,2450.0
2025-06-18 11:50:00,317.98,317.98,317.73,317.8,5024.0,317.98,317.98,317.73,317.8,5024.0
2025-06-18 11:55:00,317.95,317.96,317.85,317.85,4716.0,317.95,317.96,317.85,317.85,4716.0
2025-06-18 12:00:00,318.05,318.62,318.05,318.42,4763.0,318.05,318.62,318.05,318.42,4763.0
2025-06-18 12:05:00,318.47,318.8,318.47,318.8,737.0,318.47,318.8,318.47,318.8,737.0
2025-06-18 12:10:00,318.86,319.04,318.76,319.04,996.0,318.86,319.04,318.76,319.04,996.0
2025-06-18 12:15:00,318.94,319.05,318.75,318.89,3058.0,318.94,319.05,318.75,318.89,3058.0
2025-06-18 12:20:00,318.82,318.88,318.67,318.79,2491.0,318.82,318.88,318.67,318.79,2491.0
2025-06-18 12:25:00,318.92,318.92,318.37,318.37,2997.0,318.92,318.92,318.37,318.37,2997.0
2025-06-18 12:30:00,318.53,318.64,318.46,318.64,4437.0,318.53,318.64,318.46,318.64,4437.0
2025-06-18 12:35:00,318.64,318.82,318.6,318.68,3951.0,318.64,318.82,318.6,318.68,3951.0
2025-06-18 12:40:00,318.8,318.89,318.6,318.89,10054.0,318.8,318.89,318.6,318.89,10054.0
2025-06-18 12:45:00,318.95,318.98,318.85,318.98,2655.0,318.95,318.98,318.85,318.98,2655.0
2025-06-18 12:50:00,319.11,319.41,319.09,319.3,3395.0,319.11,319.41,319.09,319.3,3395.0
2025-06-18 12:55:00,318.99,319.1,318.54,318.59,3442.0,318.99,319.1,318.54,318.59,3442.0
2025-06-18 13:00:00,318.6,319.04,318.6,318.91,878.0,318.6,319.04,318.6,318.91,878.0
2025-06-18 13:05:00,318.99,319.13,318.96,319.13,1636.0,318.99,319.13,318.96,319.13,1636.0
2025-06-18 13:10:00,319.12,319.13,318.7,318.7,9314.0,319.12,319.13,318.7,318.7,9314.0
2025-06-18 13:15:00,318.62,318.68,318.37,318.38,4100.0,318.62,318.68,318.37,318.38,4100.0
2025-06-18 13:20:00,318.5,318.5,318.23,318.4,936.0,318.5,318.5,318.23,318.4,936.0
2025-06-18 13:25:00,318.56,318.64,318.45,318.63,4335.0,318.56,318.64,318.45,318.63,4335.0
2025-06-18 13:30:00,318.68,318.68,318.22,318.48,10156.0,318.68,318.68,318.22,318.48,10156.0
2025-06-18 13:35:00,318.25,318.68,318.25,318.68,1204.0,318.25,318.68,318.25,318.68,1204.0
2025-06-18 13:40:00,318.85,318.99,318.67,318.97,1282.0,318.85,318.99,318.67,318.97,1282.0
2025-06-18 13:45:00,318.97,319.12,318.95,319.01,1447.0,318.97,319.12,318.95,319.01,1447.0
2025-06-18 13:50:00,319.05,319.05,318.71,318.73,5344.0,319.05,319.05,318.71,318.73,5344.0
2025-06-18 13:55:00,318.87,318.97,318.72,318.76,1919.0,318.87,318.97,318.72,318.76,1919.0
2025-06-18 14:00:00,318.97,319.18,318.17,318.18,5152.0,318.97,319.18,318.17,318.18,5152.0
2025-06-18 14:05:00,318.18,318.27,317.97,318.17,1961.0,318.18,318.27,317.97,318.17,1961.0
2025-06-18 14:10:00,318.33,318.41,318.23,318.34,1112.0,318.33,318.41,318.23,318.34,1112.0
2025-06-18 14:15:00,318.34,318.34,318.08,318.2,1614.0,318.34,318.34,318.08,318.2,1614.0
2025-06-18 14:20:00,318.2,318.31,318.07,318.26,2370.0,318.2,318.31,318.07,318.26,2370.0
2025-06-18 14:25:00,318.3,318.52,318.29,318.41,2200.0,318.3,318.52,318.29,318.41,2200.0
2025-06-18 14:30:00,318.24,318.44,318.23,318.39,1419.0,318.24,318.44,318.23,318.39,1419.0
2025-06-18 14:35:00,318.37,318.44,317.95,318.44,2449.0,318.37,318.44,317.95,318.44,2449.0
2025-06-18 14:40:00,318.27,318.74,318.27,318.66,4101.0,318.27,318.74,318.27,318.66,4101.0
2025-06-18 14:45:00,318.66,318.8,318.08,318.09,14548.0,318.66,318.8,318.08,318.09,14548.0
2025-06-18 14:50:00,318.09,318.38,318.07,318.38,4089.0,318.09,318.38,318.07,318.38,4089.0
2025-06-18 14:55:00,318.28,318.28,317.81,318.13,6381.0,318.28,318.28,317.81,318.13,6381.0
2025-06-18 15:00:00,318.07,318.07,317.51,317.72,2171.0,318.07,318.07,317.51,317.72,2171.0
2025-06-18 15:05:00,317.63,317.63,317.48,317.48,1360.0,317.63,317.63,317.48,317.48,1360.0
2025-06-18 15:10:00,317.49,317.6,317.04,317.24,10540.0,317.49,317.6,317.04,317.24,10540.0
2025-06-18 15:15:00,317.12,317.45,316.97,317.45,5120.0,317.12,317.45,316.97,317.45,5120.0
2025-06-18 15:20:00,317.54,317.84,317.41,317.68,2654.0,317.54,317.84,317.41,317.68,2654.0
2025-06-18 15:25:00,317.54,317.54,316.79,316.79,1540.0,317.54,317.54,316.79,316.79,1540.0
2025-06-18 15:30:00,316.91,317.0,316.76,316.76,3283.0,316.91,317.0,316.76,316.76,3283.0
2025-06-18 15:35:00,316.77,317.25,316.77,316.84,5994.0,316.77,317.25,316.77,316.84,5994.0
2025-06-18 15:40:00,316.96,317.31,316.96,317.27,2932.0,316.96,317.31,316.96,317.27,2932.0
2025-06-18 15:45:00,317.23,317.37,317.1,317.1,6310.0,317.23,317.37,317.1,317.1,6310.0
2025-06-18 15:50:00,317.0,317.38,317.0,317.14,10591.0,317.0,317.38,317.0,317.14,10591.0
2025-06-18 15:55:00,317.13,317.47,316.99,317.13,46470.0,317.13,317.47,316.99,317.13,46470.0
2025-06-20 09:30:00,318.62,320.12,318.18,318.18,200369.0,318.62,320.12,318.18,318.18,200369.0
2025-06-20 09:35:00,319.49,319.49,318.69,319.36,2168.0,319.49,319.49,318.69,319.36,2168.0
2025-06-20 09:40:00,320.1,320.97,319.25,320.97,1338.0,320.1,320.97,319.25,320.97,1338.0
2025-06-20 09:45:00,320.81,321.14,320.46,320.46,6769.0,320.81,321.14,320.46,320.46,6769.0
2025-06-20 09:50:00,320.59,320.73,319.72,320.23,10982.0,320.59,320.73,319.72,320.23,10982.0
2025-06-20 09:55:00,320.22,320.38,319.97,319.98,750.0,320.22,320.38,319.97,319.98,750.0
2025-06-20 10:00:00,321.09,321.29,320.59,321.13,4815.0,321.09,321.29,320.59,321.13,4815.0
2025-06-20 10:05:00,321.38,321.56,320.87,321.04,7499.0,321.38,321.56,320.87,321.04,7499.0
2025-06-20 10:10:00,320.99,321.65,320.87,321.12,8074.0,320.99,321.65,320.87,321.12,8074.0
2025-06-20 10:15:00,321.53,321.76,321.34,321.67,3885.0,321.53,321.76,321.34,321.67,3885.0
2025-06-20 10:20:00,321.67,321.79,320.76,321.12,6030.0,321.67,321.79,320.76,321.12,6030.0
2025-06-20 10:25:00,320.87,321.42,320.75,321.42,1850.0,320.87,321.42,320.75,321.42,1850.0
2025-06-20 10:30:00,321.09,321.31,321.0,321.29,1846.0,321.09,321.31,321.0,321.29,1846.0
2025-06-20 10:35:00,320.99,321.2,320.93,320.93,1741.0,320.99,321.2,320.93,320.93,1741.0
2025-06-20 10:40:00,321.13,321.14,320.55,321.09,3126.0,321.13,321.14,320.55,321.09,3126.0
2025-06-20 10:45:00,321.09,321.52,321.04,321.52,1772.0,321.09,321.52,321.04,321.52,1772.0
2025-06-20 10:50:00,321.9,321.9,321.45,321.46,1536.0,321.9,321.9,321.45,321.46,1536.0
2025-06-20 10:55:00,322.2,322.5,321.95,322.5,1662.0,322.2,322.5,321.95,322.5,1662.0
2025-06-20 11:00:00,322.18,322.51,322.16,322.27,2082.0,322.18,322.51,322.16,322.27,2082.0
2025-06-20 11:05:00,322.63,322.63,322.41,322.46,788.0,322.63,322.63,322.41,322.46,788.0
2025-06-20 11:10:00,322.69,322.85,322.39,322.65,2292.0,322.69,322.85,322.39,322.65,2292.0
2025-06-20 11:15:00,322.65,322.9,322.64,322.71,4483.0,322.65,322.9,322.64,322.71,4483.0
2025-06-20 11:20:00,322.64,322.69,322.3,322.69,6900.0,322.64,322.69,322.3,322.69,6900.0
2025-06-20 11:25:00,322.78,322.92,322.04,322.05,4237.0,322.78,322.92,322.04,322.05,4237.0
2025-06-20 11:30:00,322.02,322.43,322.01,322.08,4180.0,322.02,322.43,322.01,322.08,4180.0
2025-06-20 11:35:00,322.01,322.12,321.68,322.11,4589.0,322.01,322.12,321.68,322.11,4589.0
2025-06-20 11:40:00,322.08,322.19,322.08,322.19,400.0,322.08,322.19,322.08,322.19,400.0
2025-06-20 11:45:00,322.03,322.03,321.63,321.67,4740.0,322.03,322.03,321.63,321.67,4740.0
2025-06-20 11:50:00,321.67,321.67,321.08,321.09,1000.0,321.67,321.67,321.08,321.09,1000.0
2025-06-20 11:55:00,321.06,321.07,320.16,320.17,1809.0,321.06,321.07,320.16,320.17,1809.0
2025-06-20 12:00:00,320.37,320.37,319.39,319.68,6272.0,320.37,320.37,319.39,319.68,6272.0
2025-06-20 12:05:00,319.8,320.05,319.67,319.89,869.0,319.8,320.05,319.67,319.89,869.0
2025-06-20 12:10:00,319.91,320.13,319.67,319.67,1836.0,319.91,320.13,319.67,319.67,1836.0
2025-06-20 12:15:00,319.69,319.9,319.49,319.7,1410.0,319.69,319.9,319.49,319.7,1410.0
2025-06-20 12:20:00,319.69,319.87,319.59,319.79,3636.0,319.69,319.87,319.59,319.79,3636.0
2025-06-20 12:25:00,319.99,320.31,319.98,320.31,2761.0,319.99,320.31,319.98,320.31,2761.0
2025-06-20 12:30:00,320.34,320.39,320.06,320.38,2315.0,320.34,320.39,320.06,320.38,2315.0
2025-06-20 12:35:00,320.05,320.47,320.05,320.47,900.0,320.05,320.47,320.05,320.47,900.0
2025-06-20 12:40:00,320.23,320.74,320.23,320.4,8422.0,320.23,320.74,320.23,320.4,8422.0
2025-06-20 12:45:00,320.26,320.32,320.25,320.31,2062.0,320.26,320.32,320.25,320.31,2062.0
2025-06-20 12:50:00,320.37,320.82,320.37,320.81,1937.0,320.37,320.82,320.37,320.81,1937.0
2025-06-20 12:55:00,320.63,320.83,320.55,320.76,11748.0,320.63,320.83,320.55,320.76,11748.0
2025-06-20 13:00:00,320.76,321.63,320.76,321.53,15089.0,320.76,321.63,320.76,321.53,15089.0
2025-06-20 13:05:00,321.64,321.9,321.38,321.47,18887.0,321.64,321.9,321.38,321.47,18887.0
2025-06-20 13:10:00,321.44,321.44,321.07,321.07,3125.0,321.44,321.44,321.07,321.07,3125.0
2025-06-20 13:15:00,321.19,321.3,320.38,320.47,1735.0,321.19,321.3,320.38,320.47,1735.0
2025-06-20 13:20:00,320.36,320.71,320.36,320.56,5391.0,320.36,320.71,320.36,320.56,5391.0
2025-06-20 13:25:00,320.69,321.16,320.68,321.1,2828.0,320.69,321.16,320.68,321.1,2828.0
2025-06-20 13:30:00,321.04,321.09,320.69,320.81,3992.0,321.04,321.09,320.69,320.81,3992.0
2025-06-20 13:35:00,320.74,320.74,319.84,319.84,4895.0,320.74,320.74,319.84,319.84,4895.0
2025-06-20 13:40:00,320.06,320.38,319.61,319.69,4012.0,320.06,320.38,319.61,319.69,4012.0
2025-06-20 13:45:00,319.63,319.96,319.09,319.13,11744.0,319.63,319.96,319.09,319.13,11744.0
2025-06-20 13:50:00,319.38,319.53,319.02,319.26,3121.0,319.38,319.53,319.02,319.26,3121.0
2025-06-20 13:55:00,319.25,319.8,319.25,319.7,15661.0,319.25,319.8,319.25,319.7,15661.0
2025-06-20 14:00:00,319.7,319.76,319.2,319.23,1945.0,319.7,319.76,319.2,319.23,1945.0
2025-06-20 14:05:00,319.34,319.55,319.0,319.49,2848.0,319.34,319.55,319.0,319.49,2848.0
2025-06-20 14:10:00,319.76,319.78,319.68,319.78,621.0,319.76,319.78,319.68,319.78,621.0
2025-06-20 14:15:00,319.49,319.85,319.49,319.85,2206.0,319.49,319.85,319.49,319.85,2206.0
2025-06-20 14:20:00,319.95,320.45,319.93,320.24,6603.0,319.95,320.45,319.93,320.24,6603.0
2025-06-20 14:25:00,320.19,320.22,320.0,320.06,3311.0,320.19,320.22,320.0,320.06,3311.0
2025-06-20 14:30:00,320.0,320.28,319.93,320.28,16141.0,320.0,320.28,319.93,320.28,16141.0
2025-06-20 14:35:00,320.16,320.18,320.01,320.12,7277.0,320.16,320.18,320.01,320.12,7277.0
2025-06-20 14:40:00,320.0,320.07,319.97,320.04,1633.0,320.0,320.07,319.97,320.04,1633.0
2025-06-20 14:45:00,320.0,320.01,319.71,319.79,7626.0,320.0,320.01,319.71,319.79,7626.0
2025-06-20 14:50:00,319.69,319.71,319.54,319.56,3145.0,319.69,319.71,319.54,319.56,3145.0
2025-06-20 14:55:00,319.63,319.88,319.34,319.76,5368.0,319.63,319.88,319.34,319.76,5368.0
2025-06-20 15:00:00,319.72,319.9,319.58,319.62,4802.0,319.72,319.9,319.58,319.62,4802.0
2025-06-20 15:05:00,319.6,319.9,319.53,319.86,5758.0,319.6,319.9,319.53,319.86,5758.0
2025-06-20 15:10:00,319.86,319.98,319.77,319.98,8112.0,319.86,319.98,319.77,319.98,8112.0
2025-06-20 15:15:00,319.9,319.95,319.53,319.81,23665.0,319.9,319.95,319.53,319.81,23665.0
2025-06-20 15:20:00,319.74,319.74,319.37,319.57,5503.0,319.74,319.74,319.37,319.57,5503.0
2025-06-20 15:25:00,319.65,319.78,319.39,319.39,8627.0,319.65,319.78,319.39,319.39,8627.0
2025-06-20 15:30:00,319.52,320.08,319.51,320.04,31695.0,319.52,320.08,319.51,320.04,31695.0
2025-06-20 15:35:00,319.93,320.27,319.81,320.17,8014.0,319.93,320.27,319.81,320.17,8014.0
2025-06-20 15:40:00,320.2,320.2,319.79,320.18,17026.0,320.2,320.2,319.79,320.18,17026.0
2025-06-20 15:45:00,320.19,320.64,320.15,320.55,13941.0,320.19,320.64,320.15,320.55,13941.0
2025-06-20 15:50:00,320.49,321.16,320.4,321.02,37211.0,320.49,321.16,320.4,321.02,37211.0
2025-06-20 15:55:00,321.12,321.22,320.03,320.16,123639.0,321.12,321.22,320.03,320.16,123639.0